HEX
Server: Apache/2.4.18 (Ubuntu)
System: Linux ubuntu 7.0.5-x86_64-linode173 #1 SMP PREEMPT_DYNAMIC Fri May 8 10:12:05 EDT 2026 x86_64
User: root (0)
PHP: 7.2.28-1+ubuntu16.04.1+deb.sury.org+1
Disabled: pcntl_alarm,pcntl_fork,pcntl_waitpid,pcntl_wait,pcntl_wifexited,pcntl_wifstopped,pcntl_wifsignaled,pcntl_wifcontinued,pcntl_wexitstatus,pcntl_wtermsig,pcntl_wstopsig,pcntl_signal,pcntl_signal_get_handler,pcntl_signal_dispatch,pcntl_get_last_error,pcntl_strerror,pcntl_sigprocmask,pcntl_sigwaitinfo,pcntl_sigtimedwait,pcntl_exec,pcntl_getpriority,pcntl_setpriority,pcntl_async_signals,
$ pwd: /opt/tmp/
Upload Files
File: //opt/tmp/pricehistory.csv
TradeDate,Contractdate,PriceCode,SettlementPrice,HighPrice,LowPrice,Volume,OpenInterest
1/4/2000,7/1/2001,1,19.1299991607666,19.0499992370605,19.0499992370605,0,370
1/4/2000,8/1/2001,1,19.0400009155273,18.3999996185303,18.3999996185303,100,284
1/4/2000,9/1/2001,1,18.9599990844727,18.9799995422363,18.9799995422363,100,2348
1/4/2000,10/1/2001,1,18.8899993896484,16.8600006103516,16.8600006103516,0,517
1/4/2000,11/1/2001,1,18.8199996948242,19.0499992370605,19.0499992370605,0,393
1/4/2000,12/1/2001,1,18.75,18.6000003814697,18.5200004577637,914,17982
1/4/2000,6/1/2002,1,18.4200000762939,18,18,7,1626
1/4/2000,12/1/2002,1,18.1599998474121,17.7000007629395,17.7000007629395,7,4940
1/4/2000,12/1/2003,1,17.7900009155273,17.7999992370605,17.7999992370605,0,5116
1/4/2000,12/1/2004,1,17.6700000762939,17.6000003814697,17.6000003814697,0,4727
1/4/2000,12/1/2005,1,17.6299991607666,17.6000003814697,17.6000003814697,0,686
1/4/2000,1/1/2002,1,18.6900005340576,0,0,0,
1/4/2000,2/1/2002,1,18.6299991607666,0,0,42,
1/4/2000,3/1/2002,1,18.5699996948242,0,0,0,
1/4/2000,4/1/2002,1,18.5200004577637,0,0,0,
1/4/2000,5/1/2002,1,18.4699993133545,0,0,0,
1/4/2000,12/1/2006,1,17.7800006866455,0,0,0,
1/4/2000,2/1/2000,1,25.5499992370605,25.7000007629395,24.7299995422363,74788,122903
1/4/2000,3/1/2000,1,24.8400001525879,25.2999992370605,24.1200008392334,26901,66520
1/4/2000,4/1/2000,1,24.1299991607666,24.25,23.4500007629395,9100,40432
1/4/2000,5/1/2000,1,23.4300003051758,23.6000003814697,22.7999992370605,4741,24487
1/4/2000,6/1/2000,1,22.7900009155273,22.7000007629395,22.2000007629395,2933,53149
1/4/2000,7/1/2000,1,22.2299995422363,22.2000007629395,21.6000003814697,590,31664
1/4/2000,8/1/2000,1,21.7900009155273,21.8999996185303,21.25,796,15919
1/4/2000,9/1/2000,1,21.4200000762939,21.4500007629395,20.7999992370605,427,13194
1/4/2000,10/1/2000,1,21.0900001525879,21,21,57,12822
1/4/2000,11/1/2000,1,20.7700004577637,20.6599998474121,20.6599998474121,121,9554
1/4/2000,12/1/2000,1,20.5,20.4500007629395,20,1272,37631
1/4/2000,1/1/2001,1,20.2399997711182,20,19.8500003814697,258,13875
1/4/2000,2/1/2001,1,20,19.9500007629395,19.9500007629395,92,3342
1/4/2000,3/1/2001,1,19.7900009155273,20.1000003814697,20.1000003814697,0,3408
1/4/2000,4/1/2001,1,19.5900001525879,19.7999992370605,19.7999992370605,0,1279
1/4/2000,5/1/2001,1,19.3999996185303,19.2700004577637,19.2000007629395,0,1240
1/4/2000,6/1/2001,1,19.25,19.6200008392334,19.6000003814697,100,8684
1/4/2000,2/1/2000,2,0.685000002384186,0.689000010490418,0.657000005245209,20154,37987
1/4/2000,3/1/2000,2,0.685000002384186,0.689000010490418,0.658999979496002,7803,14318
1/4/2000,4/1/2000,2,0.71399998664856,0.71399998664856,0.693000018596649,3782,15421
1/4/2000,5/1/2000,2,0.705799996852875,0.694500029087067,0.685000002384186,1295,6484
1/4/2000,6/1/2000,2,0.693000018596649,0.680999994277954,0.674000024795532,1248,3363
1/4/2000,7/1/2000,2,0.675000011920929,0.686999976634979,0.686999976634979,125,3661
1/4/2000,8/1/2000,2,0.653500020503998,0.665000021457672,0.665000021457672,40,1494
1/4/2000,9/1/2000,2,0.630999982357025,0,0,0,
1/4/2000,1/1/2001,3,0.582300007343292,0.587000012397766,0.564999997615814,10,2859
1/4/2000,2/1/2000,3,0.677799999713898,0.683000028133392,0.653999984264374,25311,53809
1/4/2000,2/1/2001,3,0.575299978256226,0.592000007629395,0.592000007629395,0,1215
1/4/2000,3/1/2000,3,0.65829998254776,0.661499977111816,0.638000011444092,8846,13899
1/4/2000,4/1/2000,3,0.6317999958992,0.63400000333786,0.611500024795532,1627,8599
1/4/2000,5/1/2000,3,0.604300022125244,0.601999998092651,0.580999970436096,873,8713
1/4/2000,6/1/2000,3,0.583299994468689,0.589999973773956,0.560999989509583,158,7093
1/4/2000,7/1/2000,3,0.572799980640411,0.564999997615814,0.561500012874603,380,12609
1/4/2000,8/1/2000,3,0.5692999958992,0.560000002384186,0.546000003814697,24,4865
1/4/2000,9/1/2000,3,0.572799980640411,0.561999976634979,0.561999976634979,57,3891
1/4/2000,10/1/2000,3,0.575800001621246,0.572499990463257,0.572499990463257,6,2315
1/4/2000,11/1/2000,3,0.578800022602081,0.583500027656555,0.583500027656555,6,1286
1/4/2000,12/1/2000,3,0.581799983978272,0.572499990463257,0.572499990463257,22,8881
1/4/2000,3/1/2001,3,0.557799994945526,0,0,0,
1/4/2000,4/1/2001,3,0.541299998760223,0,0,0,
1/4/2000,5/1/2001,3,0.524800002574921,0,0,0,
1/4/2000,6/1/2001,3,0.51230001449585,0,0,0,
1/4/2000,7/1/2001,3,0.51230001449585,0,0,0,
1/5/2000,2/1/2000,1,24.9099998474121,25.4200000762939,24.8199996948242,70944,124650
1/5/2000,3/1/2000,1,24.2700004577637,24.7299995422363,24.2299995422363,30967,69865
1/5/2000,4/1/2000,1,23.6100006103516,24.0499992370605,23.6000003814697,8561,40798
1/5/2000,5/1/2000,1,22.9899997711182,23.3500003814697,23.0499992370605,3871,25248
1/5/2000,6/1/2000,1,22.4099998474121,22.7199993133545,22.4500007629395,3897,53448
1/5/2000,7/1/2000,1,21.8899993896484,22.1900005340576,22.1000003814697,969,31714
1/5/2000,8/1/2000,1,21.4599990844727,21.7000007629395,21.6000003814697,1208,15898
1/5/2000,9/1/2000,1,21.1000003814697,21.2800006866455,21.2800006866455,865,13332
1/5/2000,10/1/2000,1,20.7700004577637,21.4699993133545,20.9500007629395,1139,12865
1/5/2000,11/1/2000,1,20.4500007629395,20.6599998474121,20.6599998474121,581,9322
1/5/2000,12/1/2000,1,20.1800003051758,20.4200000762939,20.3500003814697,1284,36745
1/5/2000,1/1/2001,1,19.9200000762939,20.2199993133545,20.1000003814697,208,13915
1/5/2000,2/1/2001,1,19.6700000762939,19.9500007629395,19.9500007629395,208,3384
1/5/2000,3/1/2001,1,19.4500007629395,20.1000003814697,20.1000003814697,75,3408
1/5/2000,4/1/2001,1,19.25,19.7999992370605,19.7999992370605,0,1279
1/5/2000,5/1/2001,1,19.0599994659424,19.2700004577637,19.2000007629395,0,1240
1/5/2000,6/1/2001,1,18.9099998474121,19.6200008392334,19.6000003814697,23,8734
1/5/2000,7/1/2001,1,18.7900009155273,19.0499992370605,19.0499992370605,50,370
1/5/2000,8/1/2001,1,18.7000007629395,18.3999996185303,18.3999996185303,0,371
1/5/2000,9/1/2001,1,18.6200008392334,18.9799995422363,18.9799995422363,0,2248
1/5/2000,10/1/2001,1,18.5499992370605,16.8600006103516,16.8600006103516,0,517
1/5/2000,11/1/2001,1,18.4799995422363,19.0499992370605,19.0499992370605,0,393
1/5/2000,12/1/2001,1,18.4099998474121,18.6100006103516,18.6100006103516,201,17426
1/5/2000,6/1/2002,1,18.0799999237061,18,18,0,1633
1/5/2000,12/1/2002,1,17.8199996948242,17.7000007629395,17.7000007629395,0,4847
1/5/2000,12/1/2003,1,17.4500007629395,17.7999992370605,17.7999992370605,0,4792
1/5/2000,12/1/2004,1,17.3299999237061,17.6000003814697,17.6000003814697,0,4727
1/5/2000,12/1/2005,1,17.2900009155273,17.6000003814697,17.6000003814697,0,686
1/5/2000,1/1/2002,1,18.3500003814697,0,0,0,
1/5/2000,2/1/2002,1,18.2900009155273,0,0,0,
1/5/2000,3/1/2002,1,18.2299995422363,0,0,0,
1/5/2000,4/1/2002,1,18.1800003051758,0,0,0,
1/5/2000,5/1/2002,1,18.1299991607666,0,0,0,
1/5/2000,12/1/2006,1,17.4400005340576,0,0,0,
1/5/2000,2/1/2000,2,0.675800025463104,0.685500025749207,0.675000011920929,17293,39185
1/5/2000,3/1/2000,2,0.677799999713898,0.685500025749207,0.676500022411346,5877,15823
1/5/2000,4/1/2000,2,0.708500027656555,0.71399998664856,0.708000004291534,1129,15860
1/5/2000,5/1/2000,2,0.700299978256226,0.703999996185303,0.698499977588654,533,6428
1/5/2000,6/1/2000,2,0.6875,0.691500008106232,0.689999997615814,443,2960
1/5/2000,7/1/2000,2,0.66949999332428,0.674000024795532,0.672999978065491,196,3709
1/5/2000,8/1/2000,2,0.648000001907349,0.652499973773956,0.652499973773956,60,1534
1/5/2000,9/1/2000,2,0.625500023365021,0.632000029087067,0.630500018596649,127,
1/5/2000,1/1/2001,3,0.574699997901917,0.578999996185303,0.578999996185303,20,2859
1/5/2000,2/1/2000,3,0.665499985218048,0.679000020027161,0.664499998092651,18691,55507
1/5/2000,2/1/2001,3,0.568199992179871,0.592000007629395,0.592000007629395,0,1215
1/5/2000,3/1/2000,3,0.647199988365173,0.657999992370606,0.647000014781952,5784,15568
1/5/2000,4/1/2000,3,0.621699988842011,0.629000008106232,0.623000025749207,1536,8764
1/5/2000,5/1/2000,3,0.595200002193451,0.601999998092651,0.597000002861023,435,8824
1/5/2000,6/1/2000,3,0.574699997901917,0.581499993801117,0.577499985694885,121,7107
1/5/2000,7/1/2000,3,0.56470000743866,0.569500029087067,0.568000018596649,210,12640
1/5/2000,8/1/2000,3,0.561200022697449,0.565999984741211,0.564499974250793,48,4877
1/5/2000,9/1/2000,3,0.56470000743866,0.561999976634979,0.561999976634979,10,3890
1/5/2000,10/1/2000,3,0.567700028419495,0.572499990463257,0.572499990463257,0,2317
1/5/2000,11/1/2000,3,0.570699989795685,0.573000013828278,0.573000013828278,15,1288
1/5/2000,12/1/2000,3,0.574199974536896,0.577000021934509,0.575999975204468,397,8871
1/5/2000,3/1/2001,3,0.550700008869171,0,0,0,
1/5/2000,4/1/2001,3,0.534200012683868,0,0,0,
1/5/2000,5/1/2001,3,0.517700016498566,0,0,0,
1/5/2000,6/1/2001,3,0.505200028419495,0,0,23,
1/5/2000,7/1/2001,3,0.501699984073639,0,0,0,
1/6/2000,2/1/2000,1,24.7800006866455,25.3500003814697,24.5,85252,123257
1/6/2000,3/1/2000,1,24.2000007629395,24.7000007629395,23.7999992370605,44495,70701
1/6/2000,4/1/2000,1,23.5400009155273,24.0599994659424,23.3999996185303,16842,40773
1/6/2000,5/1/2000,1,22.9200000762939,23.4500007629395,22.6499996185303,5656,25083
1/6/2000,6/1/2000,1,22.3400001525879,22.8700008392334,22.25,7661,53949
1/6/2000,7/1/2000,1,21.8199996948242,22.3199996948242,21.7800006866455,2620,31460
1/6/2000,8/1/2000,1,21.3899993896484,21.8600006103516,21.4799995422363,833,16136
1/6/2000,9/1/2000,1,21.0300006866455,21.4500007629395,21.1000003814697,1857,13286
1/6/2000,10/1/2000,1,20.7000007629395,20.9699993133545,20.9500007629395,431,12827
1/6/2000,11/1/2000,1,20.3799991607666,20.7700004577637,20.4799995422363,1235,8963
1/6/2000,12/1/2000,1,20.1100006103516,20.5,20.0699996948242,3239,36923
1/6/2000,1/1/2001,1,19.8500003814697,20.2999992370605,20.2999992370605,222,13924
1/6/2000,2/1/2001,1,19.6000003814697,20.0699996948242,19.8799991607666,368,3581
1/6/2000,3/1/2001,1,19.3799991607666,19.8500003814697,19.5,155,3483
1/6/2000,4/1/2001,1,19.1800003051758,19.4799995422363,18.6000003814697,225,1279
1/6/2000,5/1/2001,1,18.9899997711182,19.2700004577637,19.2000007629395,100,1240
1/6/2000,6/1/2001,1,18.8400001525879,19.6200008392334,19.6000003814697,3250,8734
1/6/2000,7/1/2001,1,18.7199993133545,19.0499992370605,19.0499992370605,0,410
1/6/2000,8/1/2001,1,18.6299991607666,18.3999996185303,18.3999996185303,0,371
1/6/2000,9/1/2001,1,18.5499992370605,18.9799995422363,18.9799995422363,250,2248
1/6/2000,10/1/2001,1,18.4799995422363,16.8600006103516,16.8600006103516,50,517
1/6/2000,11/1/2001,1,18.4099998474121,19.0499992370605,19.0499992370605,0,393
1/6/2000,12/1/2001,1,18.3400001525879,18.6499996185303,18.6499996185303,1947,17416
1/6/2000,6/1/2002,1,18.0100002288818,18.3799991607666,18.3799991607666,50,1633
1/6/2000,12/1/2002,1,17.75,17.7000007629395,17.7000007629395,0,4847
1/6/2000,12/1/2003,1,17.3799991607666,17.7999992370605,17.7999992370605,0,4792
1/6/2000,12/1/2004,1,17.2600002288818,17.75,17.75,2,4727
1/6/2000,12/1/2005,1,17.2199993133545,17.6000003814697,17.6000003814697,0,686
1/6/2000,1/1/2002,1,18.2800006866455,0,0,0,
1/6/2000,2/1/2002,1,18.2199993133545,0,0,45,
1/6/2000,3/1/2002,1,18.1599998474121,0,0,0,
1/6/2000,4/1/2002,1,18.1100006103516,0,0,0,
1/6/2000,5/1/2002,1,18.0599994659424,0,0,0,
1/6/2000,12/1/2006,1,17.3700008392334,0,0,0,
1/6/2000,2/1/2000,2,0.678900003433228,0.697499990463257,0.666000008583069,26410,37200
1/6/2000,3/1/2000,2,0.679300010204315,0.695999979972839,0.667999982833862,12325,16284
1/6/2000,4/1/2000,2,0.708999991416931,0.721000015735626,0.700999975204468,3733,16300
1/6/2000,5/1/2000,2,0.699999988079071,0.712000012397766,0.693000018596649,825,6133
1/6/2000,6/1/2000,2,0.686500012874603,0.694999992847443,0.689000010490418,400,2923
1/6/2000,7/1/2000,2,0.667999982833862,0.671000003814697,0.662000000476837,849,3830
1/6/2000,8/1/2000,2,0.646000027656555,0.648999989032745,0.648999989032745,125,1576
1/6/2000,9/1/2000,2,0.623000025749207,0.634500026702881,0.625,360,
1/6/2000,1/1/2001,3,0.569800019264221,0.564999997615814,0.564999997615814,30,2874
1/6/2000,2/1/2000,3,0.662800014019012,0.683000028133392,0.654999971389771,27082,53242
1/6/2000,2/1/2001,3,0.563300013542175,0.592000007629395,0.592000007629395,0,1215
1/6/2000,3/1/2000,3,0.642799973487854,0.660000026226044,0.636500000953674,12172,16574
1/6/2000,4/1/2000,3,0.616299986839294,0.629000008106232,0.615000009536743,3283,9303
1/6/2000,5/1/2000,3,0.589299976825714,0.603999972343445,0.584999978542328,1009,8919
1/6/2000,6/1/2000,3,0.56879997253418,0.578000009059906,0.566999971866608,275,7154
1/6/2000,7/1/2000,3,0.558799982070923,0.572000026702881,0.551999986171722,725,12439
1/6/2000,8/1/2000,3,0.555299997329712,0.565999984741211,0.561500012874603,119,4921
1/6/2000,9/1/2000,3,0.558799982070923,0.561999976634979,0.561999976634979,95,3895
1/6/2000,10/1/2000,3,0.561800003051758,0.572499990463257,0.572499990463257,95,2317
1/6/2000,11/1/2000,3,0.570699989795685,0.573000013828278,0.573000013828278,0,1288
1/6/2000,12/1/2000,3,0.574199974536896,0.577000021934509,0.575999975204468,460,8871
1/6/2000,3/1/2001,3,0.545799970626831,0,0,0,
1/6/2000,4/1/2001,3,0.529299974441528,0,0,0,
1/6/2000,5/1/2001,3,0.512799978256226,0,0,0,
1/6/2000,6/1/2001,3,0.500299990177155,0,0,0,
1/6/2000,7/1/2001,3,0.495299994945526,0,0,0,
1/7/2000,2/1/2000,1,24.2199993133545,25.0200004577637,24.1299991607666,91828,120443
1/7/2000,3/1/2000,1,23.7600002288818,24.4599990844727,23.7000007629395,50388,75560
1/7/2000,4/1/2000,1,23.25,23.8400001525879,23.25,16892,41746
1/7/2000,5/1/2000,1,22.75,23.1700000762939,22.7000007629395,4655,26054
1/7/2000,6/1/2000,1,22.2700004577637,22.75,22.25,7259,52326
1/7/2000,7/1/2000,1,21.7900009155273,22.0100002288818,21.8099994659424,3374,31942
1/7/2000,8/1/2000,1,21.3799991607666,21.7399997711182,21.3799991607666,1255,16462
1/7/2000,9/1/2000,1,21.0499992370605,21.2999992370605,21.1200008392334,1129,14665
1/7/2000,10/1/2000,1,20.7399997711182,21,20.8999996185303,710,12904
1/7/2000,11/1/2000,1,20.4500007629395,20.6700000762939,20.3899993896484,275,9222
1/7/2000,12/1/2000,1,20.1900005340576,20.3999996185303,20.1000003814697,3950,36110
1/7/2000,1/1/2001,1,19.9500007629395,19.9500007629395,19.9200000762939,93,13421
1/7/2000,2/1/2001,1,19.7299995422363,19.7000007629395,19.6800003051758,253,3751
1/7/2000,3/1/2001,1,19.5300006866455,19.4799995422363,19.4799995422363,25,3433
1/7/2000,4/1/2001,1,19.3500003814697,19.4799995422363,19.4799995422363,50,1479
1/7/2000,5/1/2001,1,19.1800003051758,19.2700004577637,19.2000007629395,0,1340
1/7/2000,6/1/2001,1,19.0400009155273,19.2000007629395,18.8999996185303,340,10459
1/7/2000,7/1/2001,1,18.9300003051758,19.0499992370605,19.0499992370605,0,410
1/7/2000,8/1/2001,1,18.8400001525879,18.3999996185303,18.3999996185303,0,371
1/7/2000,9/1/2001,1,18.7600002288818,18.9799995422363,18.9799995422363,0,2248
1/7/2000,10/1/2001,1,18.6900005340576,16.8600006103516,16.8600006103516,0,517
1/7/2000,11/1/2001,1,18.6299991607666,19.0499992370605,19.0499992370605,0,393
1/7/2000,12/1/2001,1,18.5699996948242,18.5499992370605,18.5,1185,16620
1/7/2000,6/1/2002,1,18.2600002288818,18.2000007629395,18.2000007629395,350,1683
1/7/2000,12/1/2002,1,18.0200004577637,17.7000007629395,17.7000007629395,0,4847
1/7/2000,12/1/2003,1,17.6499996185303,17.7999992370605,17.7999992370605,0,4792
1/7/2000,12/1/2004,1,17.5300006866455,17.75,17.75,0,4725
1/7/2000,12/1/2005,1,17.4899997711182,17.6000003814697,17.6000003814697,0,686
1/7/2000,1/1/2002,1,18.5100002288818,0,0,50,
1/7/2000,2/1/2002,1,18.4500007629395,0,0,0,
1/7/2000,3/1/2002,1,18.3999996185303,0,0,0,
1/7/2000,4/1/2002,1,18.3500003814697,0,0,0,
1/7/2000,5/1/2002,1,18.2999992370605,0,0,0,
1/7/2000,12/1/2006,1,17.6399993896484,0,0,0,
1/7/2000,2/1/2000,2,0.66100001335144,0.690999984741211,0.660000026226044,26090,38130
1/7/2000,3/1/2000,2,0.66509997844696,0.6875,0.662999987602234,10685,17119
1/7/2000,4/1/2000,2,0.697000026702881,0.716499984264374,0.69650000333786,2393,16274
1/7/2000,5/1/2000,2,0.689999997615814,0.707000017166138,0.689499974250793,1075,6415
1/7/2000,6/1/2000,2,0.679000020027161,0.688000023365021,0.683000028133392,516,2853
1/7/2000,7/1/2000,2,0.663500010967255,0.671000003814697,0.662000000476837,455,4356
1/7/2000,8/1/2000,2,0.64300000667572,0.648999989032745,0.648999989032745,371,1571
1/7/2000,9/1/2000,2,0.620999991893768,0,0,285,
1/7/2000,1/1/2001,3,0.568400025367737,0.564999997615814,0.564999997615814,52,2904
1/7/2000,2/1/2000,3,0.647499978542328,0.671000003814697,0.646000027656555,26320,51474
1/7/2000,2/1/2001,3,0.562399983406067,0.564999997615814,0.564999997615814,128,1215
1/7/2000,3/1/2000,3,0.628899991512299,0.649999976158142,0.628499984741211,9638,18691
1/7/2000,4/1/2000,3,0.604399979114533,0.621999979019165,0.605499982833862,1546,8547
1/7/2000,5/1/2000,3,0.579900026321411,0.596000015735626,0.583000004291534,855,9090
1/7/2000,6/1/2000,3,0.561900019645691,0.575500011444092,0.568000018596649,1356,6872
1/7/2000,7/1/2000,3,0.554400026798248,0.572499990463257,0.555000007152557,478,12787
1/7/2000,8/1/2000,3,0.551900029182434,0.564999997615814,0.552500009536743,550,4977
1/7/2000,9/1/2000,3,0.555899977684021,0.561999976634979,0.561999976634979,111,3810
1/7/2000,10/1/2000,3,0.559400022029877,0.572499990463257,0.572499990463257,0,2222
1/7/2000,11/1/2000,3,0.563399970531464,0.569999992847443,0.568000018596649,7,1298
1/7/2000,12/1/2000,3,0.566900014877319,0.573000013828278,0.572000026702881,493,8908
1/7/2000,3/1/2001,3,0.545400023460388,0,0,2,
1/7/2000,4/1/2001,3,0.529399991035461,0,0,52,
1/7/2000,5/1/2001,3,0.513400018215179,0,0,0,
1/7/2000,6/1/2001,3,0.500899970531464,0,0,0,
1/7/2000,7/1/2001,3,0.495900005102158,0,0,0,
1/10/2000,2/1/2000,1,24.6700000762939,24.75,24.0100002288818,68901,116577
1/10/2000,3/1/2000,1,24.1299991607666,24.2000007629395,23.5699996948242,7416,81817
1/10/2000,4/1/2000,1,23.6200008392334,23.6499996185303,23.1499996185303,0,44735
1/10/2000,5/1/2000,1,23.1299991607666,22.8999996185303,22.75,5838,26670
1/10/2000,6/1/2000,1,22.6399993896484,22.5,22.2399997711182,3411,52198
1/10/2000,7/1/2000,1,22.1700000762939,22.1000003814697,21.7999992370605,1909,32311
1/10/2000,8/1/2000,1,21.7600002288818,21.5400009155273,21.4400005340576,1207,16676
1/10/2000,9/1/2000,1,21.4200000762939,21.25,21.0799999237061,792,14615
1/10/2000,10/1/2000,1,21.1100006103516,20.8999996185303,20.8500003814697,285,12902
1/10/2000,11/1/2000,1,20.8199996948242,20.6000003814697,20.6000003814697,268,9288
1/10/2000,12/1/2000,1,20.5499992370605,20.3600006103516,20.1700000762939,1520,37232
1/10/2000,1/1/2001,1,20.2999992370605,19.9200000762939,19.9200000762939,140,13442
1/10/2000,2/1/2001,1,20.0799999237061,19.7000007629395,19.6800003051758,300,3821
1/10/2000,3/1/2001,1,19.8799991607666,19.6000003814697,19.6000003814697,20,3433
1/10/2000,4/1/2001,1,19.6900005340576,19.4799995422363,19.4799995422363,50,1529
1/10/2000,5/1/2001,1,19.5100002288818,19.2700004577637,19.2000007629395,0,1340
1/10/2000,6/1/2001,1,19.3600006103516,19.1499996185303,18.8999996185303,480,10458
1/10/2000,7/1/2001,1,19.25,19.0499992370605,19.0499992370605,0,410
1/10/2000,8/1/2001,1,19.1499996185303,18.3999996185303,18.3999996185303,0,371
1/10/2000,9/1/2001,1,19.0599994659424,18.9799995422363,18.9799995422363,0,2248
1/10/2000,10/1/2001,1,18.9799995422363,16.8600006103516,16.8600006103516,0,517
1/10/2000,11/1/2001,1,18.8999996185303,19.0499992370605,19.0499992370605,0,393
1/10/2000,12/1/2001,1,18.8199996948242,18.5499992370605,18.5,200,17396
1/10/2000,6/1/2002,1,18.4799995422363,18.2000007629395,18.2000007629395,350,2033
1/10/2000,12/1/2002,1,18.2000007629395,18.0499992370605,18.0499992370605,1000,4847
1/10/2000,12/1/2003,1,17.7900009155273,17.7999992370605,17.7999992370605,0,4792
1/10/2000,12/1/2004,1,17.6499996185303,17.75,17.75,0,4727
1/10/2000,12/1/2005,1,17.6100006103516,17.6000003814697,17.6000003814697,0,686
1/10/2000,1/1/2002,1,18.75,0,0,300,
1/10/2000,2/1/2002,1,18.6900005340576,0,0,0,
1/10/2000,3/1/2002,1,18.6299991607666,0,0,0,
1/10/2000,4/1/2002,1,18.5799999237061,0,0,0,
1/10/2000,5/1/2002,1,18.5300006866455,0,0,0,
1/10/2000,12/1/2006,1,17.7600002288818,0,0,0,
1/10/2000,2/1/2000,2,0.669600009918213,0.671000003814697,0.65200001001358,15145,36480
1/10/2000,3/1/2000,2,0.672100007534027,0.672999978065491,0.649999976158142,7670,17442
1/10/2000,4/1/2000,2,0.704800009727478,0.703999996185303,0.690999984741211,2615,16169
1/10/2000,5/1/2000,2,0.699100017547607,0.694999992847443,0.685000002384186,1031,6541
1/10/2000,6/1/2000,2,0.689499974250793,0.683000028133392,0.67849999666214,589,2994
1/10/2000,7/1/2000,2,0.674799978733063,0.671000003814697,0.662000000476837,1079,4287
1/10/2000,8/1/2000,2,0.65530002117157,0.644999980926514,0.615000009536743,820,1824
1/10/2000,9/1/2000,2,0.634800016880035,0,0,1005,
1/10/2000,10/1/2000,2,0.60479998588562,0,0,0,
1/10/2000,11/1/2000,2,0.59280002117157,0,0,0,
1/10/2000,12/1/2000,2,0.585799992084503,0,0,0,
1/10/2000,1/1/2001,2,0.58380001783371,0,0,0,
1/10/2000,1/1/2001,3,0.579200029373169,0.564999997615814,0.564999997615814,52,2906
1/10/2000,2/1/2000,3,0.647199988365173,0.65200001001358,0.634999990463257,20721,50891
1/10/2000,2/1/2001,3,0.573199987411499,0.567499995231628,0.567499995231628,128,1090
1/10/2000,3/1/2000,3,0.630699992179871,0.632499992847443,0.619499981403351,9671,20190
1/10/2000,4/1/2000,3,0.60970002412796,0.609499990940094,0.600000023841858,2854,8965
1/10/2000,5/1/2000,3,0.588199973106384,0.584500014781952,0.578999996185303,1451,9275
1/10/2000,6/1/2000,3,0.571200013160706,0.568000018596649,0.563000023365021,1319,7873
1/10/2000,7/1/2000,3,0.56470000743866,0.5625,0.555999994277954,1142,12860
1/10/2000,8/1/2000,3,0.562699973583221,0.560999989509583,0.559000015258789,878,4808
1/10/2000,9/1/2000,3,0.566699981689453,0.5625,0.5625,254,3884
1/10/2000,10/1/2000,3,0.570200026035309,0.572499990463257,0.572499990463257,0,2222
1/10/2000,11/1/2000,3,0.574199974536896,0.569999992847443,0.568000018596649,0,1300
1/10/2000,12/1/2000,3,0.577700018882751,0.573000013828278,0.572000026702881,493,8965
1/10/2000,3/1/2001,3,0.55620002746582,0,0,0,
1/10/2000,4/1/2001,3,0.540199995040894,0,0,50,
1/10/2000,5/1/2001,3,0.524200022220612,0,0,0,
1/10/2000,6/1/2001,3,0.511699974536896,0,0,0,
1/10/2000,7/1/2001,3,0.506699979305267,0,0,0,
1/11/2000,2/1/2000,1,25.7700004577637,25.8099994659424,24.8999996185303,106490,114426
1/11/2000,3/1/2000,1,25.1100006103516,25.2299995422363,24.3999996185303,57297,86512
1/11/2000,4/1/2000,1,24.4400005340576,24.5499992370605,23.8999996185303,25987,44622
1/11/2000,5/1/2000,1,23.8400001525879,23.7700004577637,22.4500007629395,5057,27773
1/11/2000,6/1/2000,1,23.2800006866455,23.4500007629395,22.8999996185303,5783,52449
1/11/2000,7/1/2000,1,22.7700004577637,22.6499996185303,21.6000003814697,2632,33289
1/11/2000,8/1/2000,1,22.3299999237061,22.2999992370605,21.25,3703,17024
1/11/2000,9/1/2000,1,21.9599990844727,21.8500003814697,21.5499992370605,827,14793
1/11/2000,10/1/2000,1,21.6100006103516,21.4200000762939,21.2399997711182,434,12870
1/11/2000,11/1/2000,1,21.2800006866455,21.1000003814697,20.9899997711182,112,9510
1/11/2000,12/1/2000,1,20.9799995422363,20.9300003051758,20.6599998474121,1179,36607
1/11/2000,1/1/2001,1,20.7000007629395,20.3299999237061,19.75,140,13584
1/11/2000,2/1/2001,1,20.4400005340576,20.3500003814697,20.3500003814697,128,3901
1/11/2000,3/1/2001,1,20.1900005340576,19.9799995422363,19.9799995422363,37,3443
1/11/2000,4/1/2001,1,19.9599990844727,19.8500003814697,19.8500003814697,105,1479
1/11/2000,5/1/2001,1,19.5100002288818,19.2700004577637,19.2000007629395,0,1340
1/11/2000,6/1/2001,1,19.5400009155273,19.3500003814697,19.3500003814697,240,10939
1/11/2000,7/1/2001,1,19.25,19.0499992370605,19.0499992370605,0,410
1/11/2000,8/1/2001,1,19.1499996185303,18.3999996185303,18.3999996185303,0,371
1/11/2000,9/1/2001,1,19.0599994659424,18.9799995422363,18.9799995422363,0,2248
1/11/2000,10/1/2001,1,18.9799995422363,16.8600006103516,16.8600006103516,0,517
1/11/2000,11/1/2001,1,18.8999996185303,19.0499992370605,19.0499992370605,0,393
1/11/2000,12/1/2001,1,18.8799991607666,18.7999992370605,18.7999992370605,200,17262
1/11/2000,6/1/2002,1,18.4799995422363,18.2000007629395,18.2000007629395,350,2033
1/11/2000,12/1/2002,1,18.1599998474121,18.0499992370605,18.0499992370605,60,4825
1/11/2000,12/1/2003,1,17.7900009155273,17.7999992370605,17.7999992370605,0,4792
1/11/2000,12/1/2004,1,17.6499996185303,17.75,17.75,0,4727
1/11/2000,12/1/2005,1,17.6100006103516,17.6000003814697,17.6000003814697,0,686
1/11/2000,1/1/2002,1,18.7999992370605,0,0,50,
1/11/2000,2/1/2002,1,18.7199993133545,0,0,0,
1/11/2000,3/1/2002,1,18.6499996185303,0,0,0,
1/11/2000,4/1/2002,1,18.5900001525879,0,0,0,
1/11/2000,5/1/2002,1,18.5300006866455,0,0,0,
1/11/2000,12/1/2006,1,17.6200008392334,0,0,0,
1/11/2000,11/1/2000,2,0.601499974727631,0,0,0,
1/11/2000,12/1/2000,2,0.593999981880188,0,0,0,
1/11/2000,1/1/2001,2,0.591499984264374,0,0,0,
1/11/2000,2/1/2000,2,0.687200009822845,0.689000010490418,0.674000024795532,14811,33529
1/11/2000,3/1/2000,2,0.689000010490418,0.690500020980835,0.676500022411346,9533,17056
1/11/2000,4/1/2000,2,0.719500005245209,0.72000002861023,0.702000021934509,4388,16404
1/11/2000,5/1/2000,2,0.712999999523163,0.712999999523163,0.705999970436096,1327,6771
1/11/2000,6/1/2000,2,0.703000009059906,0.699999988079071,0.699999988079071,128,2837
1/11/2000,7/1/2000,2,0.688000023365021,0.683000028133392,0.672500014305115,405,4661
1/11/2000,8/1/2000,2,0.667999982833862,0.662999987602234,0.652499973773956,820,1906
1/11/2000,9/1/2000,2,0.646499991416931,0.644999980926514,0.644999980926514,396,
1/11/2000,10/1/2000,2,0.614499986171722,0,0,0,
1/11/2000,1/1/2001,3,0.579200029373169,0.564999997615814,0.564999997615814,52,2906
1/11/2000,2/1/2000,3,0.667500019073486,0.667999982833862,0.65149998664856,19141,46824
1/11/2000,2/1/2001,3,0.573199987411499,0.567499995231628,0.567499995231628,659,1090
1/11/2000,3/1/2000,3,0.651099979877472,0.652499973773956,0.635500013828278,8912,21227
1/11/2000,4/1/2000,3,0.629599988460541,0.629000008106232,0.615000009536743,1959,8796
1/11/2000,5/1/2000,3,0.606599986553192,0.605499982833862,0.59500002861023,520,9385
1/11/2000,6/1/2000,3,0.588599979877472,0.587000012397766,0.579999983310699,518,8153
1/11/2000,7/1/2000,3,0.580600023269653,0.578000009059906,0.568000018596649,998,12831
1/11/2000,8/1/2000,3,0.577099978923798,0.574999988079071,0.570999979972839,878,4986
1/11/2000,9/1/2000,3,0.580600023269653,0.577000021934509,0.569999992847443,254,3922
1/11/2000,10/1/2000,3,0.570200026035309,0.572499990463257,0.572499990463257,0,2222
1/11/2000,11/1/2000,3,0.587100028991699,0.584500014781952,0.584500014781952,0,1300
1/11/2000,12/1/2000,3,0.577700018882751,0.573000013828278,0.572000026702881,347,8965
1/11/2000,3/1/2001,3,0.567600011825562,0.563000023365021,0.563000023365021,30,
1/11/2000,4/1/2001,3,0.550599992275238,0,0,0,
1/11/2000,5/1/2001,3,0.533599972724915,0,0,29,
1/11/2000,6/1/2001,3,0.521099984645844,0,0,100,
1/11/2000,7/1/2001,3,0.517099976539612,0,0,0,
1/12/2000,6/1/2001,1,19.6800003051758,19.75,19.5499992370605,1100,10899
1/12/2000,7/1/2001,1,19.25,19.0499992370605,19.0499992370605,0,410
1/12/2000,8/1/2001,1,19.1499996185303,18.3999996185303,18.3999996185303,0,371
1/12/2000,9/1/2001,1,19.0599994659424,18.9799995422363,18.9799995422363,0,2248
1/12/2000,10/1/2001,1,18.9799995422363,16.8600006103516,16.8600006103516,0,517
1/12/2000,11/1/2001,1,18.8999996185303,19.0499992370605,19.0499992370605,0,393
1/12/2000,12/1/2001,1,18.8799991607666,18.7999992370605,18.7999992370605,1111,17262
1/12/2000,6/1/2002,1,18.4799995422363,18.2000007629395,18.2000007629395,350,2033
1/12/2000,12/1/2002,1,18.1700000762939,18.1200008392334,18.1000003814697,60,4785
1/12/2000,12/1/2003,1,17.7900009155273,17.7999992370605,17.7999992370605,0,4792
1/12/2000,12/1/2004,1,17.6499996185303,17.75,17.75,0,4727
1/12/2000,12/1/2005,1,17.6100006103516,17.6000003814697,17.6000003814697,0,686
1/12/2000,1/1/2002,1,18.8600006103516,0,0,0,
1/12/2000,2/1/2002,1,18.7800006866455,0,0,0,
1/12/2000,3/1/2002,1,18.7000007629395,0,0,0,
1/12/2000,4/1/2002,1,18.6299991607666,0,0,0,
1/12/2000,5/1/2002,1,18.5599994659424,0,0,0,
1/12/2000,12/1/2006,1,17.5799999237061,0,0,0,
1/12/2000,2/1/2000,1,26.2800006866455,26.5499992370605,25.3999996185303,93757,88479
1/12/2000,3/1/2000,1,25.6599998474121,25.9099998474121,24.7999992370605,69356,88333
1/12/2000,4/1/2000,1,24.9300003051758,25.1499996185303,24.2700004577637,19936,49723
1/12/2000,5/1/2000,1,24.2800006866455,24.5,23.6499996185303,6019,28216
1/12/2000,6/1/2000,1,23.6700000762939,23.8500003814697,23.1000003814697,7903,52721
1/12/2000,7/1/2000,1,23.1100006103516,23.3999996185303,22.6000003814697,3530,33189
1/12/2000,8/1/2000,1,22.6299991607666,22.8500003814697,22.2800006866455,2148,17431
1/12/2000,9/1/2000,1,22.2299995422363,22.2800006866455,21.1499996185303,625,14910
1/12/2000,10/1/2000,1,21.8700008392334,21.7999992370605,21.5799999237061,206,13006
1/12/2000,11/1/2000,1,21.5300006866455,21.2800006866455,21.25,587,9491
1/12/2000,12/1/2000,1,21.2099990844727,21.3500003814697,20.8700008392334,6753,36178
1/12/2000,1/1/2001,1,20.7000007629395,20.3299999237061,19.75,977,13584
1/12/2000,2/1/2001,1,20.6499996185303,20.6399993896484,20.4400005340576,128,3987
1/12/2000,3/1/2001,1,20.3899993896484,20.2999992370605,20.2999992370605,183,3476
1/12/2000,4/1/2001,1,20.1399993896484,20.0100002288818,20.0100002288818,105,1479
1/12/2000,5/1/2001,1,19.5100002288818,19.2700004577637,19.2000007629395,0,1340
1/12/2000,2/1/2000,2,0.712700009346008,0.717999994754791,0.671000003814697,23037,31620
1/12/2000,3/1/2000,2,0.715099990367889,0.718999981880188,0.683000028133392,15239,17230
1/12/2000,4/1/2000,2,0.743099987506866,0.745000004768372,0.714999973773956,4798,17406
1/12/2000,5/1/2000,2,0.73309999704361,0.735000014305115,0.717000007629395,1734,6259
1/12/2000,6/1/2000,2,0.7185999751091,0.711499989032745,0.711000025272369,955,2923
1/12/2000,7/1/2000,2,0.700100004673004,0.690999984741211,0.680999994277954,434,4743
1/12/2000,8/1/2000,2,0.667999982833862,0.662999987602234,0.652499973773956,820,1906
1/12/2000,9/1/2000,2,0.655099987983704,0,0,500,
1/12/2000,10/1/2000,2,0.622099995613098,0,0,50,
1/12/2000,11/1/2000,2,0.609099984169006,0,0,0,
1/12/2000,12/1/2000,2,0.601599991321564,0,0,0,
1/12/2000,1/1/2001,2,0.59909999370575,0,0,0,
1/12/2000,6/1/2000,3,0.599799990653992,0.601999998092651,0.564999997615814,848,8101
1/12/2000,7/1/2000,3,0.590300023555756,0.583999991416931,0.579999983310699,568,12702
1/12/2000,8/1/2000,3,0.577099978923798,0.574999988079071,0.570999979972839,153,4986
1/12/2000,9/1/2000,3,0.588800013065338,0.575999975204468,0.575999975204468,97,4089
1/12/2000,10/1/2000,3,0.570200026035309,0.572499990463257,0.572499990463257,0,2222
1/12/2000,11/1/2000,3,0.587100028991699,0.584500014781952,0.584500014781952,0,1300
1/12/2000,12/1/2000,3,0.598800003528595,0.587499976158142,0.587499976158142,376,9019
1/12/2000,3/1/2001,3,0.574299991130829,0,0,0,
1/12/2000,4/1/2001,3,0.556800007820129,0,0,200,
1/12/2000,5/1/2001,3,0.538800001144409,0,0,25,
1/12/2000,6/1/2001,3,0.525799989700317,0,0,0,
1/12/2000,7/1/2001,3,0.521799981594086,0,0,0,
1/12/2000,1/1/2001,3,0.579200029373169,0.564999997615814,0.564999997615814,76,2906
1/12/2000,2/1/2000,3,0.684700012207031,0.689999997615814,0.66049998998642,25404,43947
1/12/2000,2/1/2001,3,0.591799974441528,0.582000017166138,0.582000017166138,659,1373
1/12/2000,3/1/2000,3,0.668299973011017,0.672500014305115,0.643999993801117,11310,22461
1/12/2000,4/1/2000,3,0.644299983978272,0.647000014781952,0.623499989509583,2664,9293
1/12/2000,5/1/2000,3,0.619300007820129,0.620000004768372,0.601000010967255,532,9216
1/13/2000,2/1/2000,1,26.6900005340576,27.1499996185303,26.3999996185303,90217,80240
1/13/2000,3/1/2000,1,25.9200000762939,26.25,25.7999992370605,75425,95678
1/13/2000,4/1/2000,1,25.1599998474121,25.4500007629395,25.0499992370605,20434,48616
1/13/2000,5/1/2000,1,24.5,24.75,24.3899993896484,9854,28733
1/13/2000,6/1/2000,1,23.8799991607666,24.0499992370605,23.75,9212,52254
1/13/2000,7/1/2000,1,23.2900009155273,23.4200000762939,23.2199993133545,3372,33362
1/13/2000,8/1/2000,1,22.7900009155273,22.8999996185303,22.7800006866455,3336,18492
1/13/2000,9/1/2000,1,22.3600006103516,23.3199996948242,22.2999992370605,1747,14686
1/13/2000,10/1/2000,1,21.9799995422363,22,21.9500007629395,506,13160
1/13/2000,11/1/2000,1,21.6100006103516,21.7000007629395,20.6000003814697,337,9439
1/13/2000,12/1/2000,1,21.2600002288818,21.3600006103516,21.1499996185303,6041,35393
1/13/2000,1/1/2001,1,20.9500007629395,19.9200000762939,19.8999996185303,977,14097
1/13/2000,2/1/2001,1,20.6499996185303,20.6399993896484,20.4400005340576,128,3987
1/13/2000,3/1/2001,1,20.3999996185303,20.3500003814697,20.3500003814697,5,3192
1/13/2000,4/1/2001,1,20.1399993896484,20.0100002288818,20.0100002288818,105,1479
1/13/2000,5/1/2001,1,19.5100002288818,19.2700004577637,19.2000007629395,0,1340
1/13/2000,6/1/2001,1,19.6700000762939,19.6499996185303,19.6200008392334,1100,11469
1/13/2000,7/1/2001,1,19.25,19.0499992370605,19.0499992370605,0,410
1/13/2000,8/1/2001,1,19.1499996185303,18.3999996185303,18.3999996185303,0,371
1/13/2000,9/1/2001,1,19.0599994659424,18.9799995422363,18.9799995422363,0,2248
1/13/2000,10/1/2001,1,18.9799995422363,16.8600006103516,16.8600006103516,0,517
1/13/2000,11/1/2001,1,18.8999996185303,19.0499992370605,19.0499992370605,0,393
1/13/2000,12/1/2001,1,18.9099998474121,19,19,1111,17352
1/13/2000,6/1/2002,1,18.4799995422363,18.2000007629395,18.2000007629395,350,2033
1/13/2000,12/1/2002,1,18.1700000762939,18.1200008392334,18.1000003814697,60,4785
1/13/2000,12/1/2003,1,17.7900009155273,17.7999992370605,17.7999992370605,0,4792
1/13/2000,12/1/2004,1,17.4400005340576,17.4200000762939,17.3999996185303,100,4727
1/13/2000,12/1/2005,1,17.3899993896484,17.5,17.4500007629395,0,686
1/13/2000,1/1/2002,1,18.7999992370605,0,0,100,
1/13/2000,2/1/2002,1,18.7199993133545,0,0,0,
1/13/2000,3/1/2002,1,18.6399993896484,0,0,0,
1/13/2000,4/1/2002,1,18.5599994659424,0,0,0,
1/13/2000,5/1/2002,1,18.4899997711182,0,0,0,
1/13/2000,12/1/2006,1,17.4899997711182,0,0,0,
1/13/2000,2/1/2000,2,0.712700009346008,0.725000023841858,0.711000025272369,16148,30670
1/13/2000,3/1/2000,2,0.71670001745224,0.727999985218048,0.716000020503998,11691,18276
1/13/2000,4/1/2000,2,0.744499981403351,0.753499984741211,0.741999983787537,4224,17947
1/13/2000,5/1/2000,2,0.733500003814697,0.741999983787537,0.731000006198883,1148,6849
1/13/2000,6/1/2000,2,0.718200027942658,0.723999977111816,0.72299998998642,477,3155
1/13/2000,7/1/2000,2,0.698899984359741,0.704999983310699,0.702000021934509,1345,5040
1/13/2000,8/1/2000,2,0.667999982833862,0.662999987602234,0.652499973773956,100,1906
1/13/2000,9/1/2000,2,0.653900027275085,0.665000021457672,0.665000021457672,791,3500
1/13/2000,10/1/2000,2,0.620899975299835,0.629999995231628,0.629999995231628,4,100
1/13/2000,11/1/2000,2,0.607900023460388,0,0,0,
1/13/2000,12/1/2000,2,0.600399971008301,0,0,0,
1/13/2000,1/1/2001,2,0.597899973392487,0,0,0,
1/13/2000,1/1/2001,3,0.595399975776672,0.597000002861023,0.596000015735626,76,2963
1/13/2000,2/1/2000,3,0.692799985408783,0.699999988079071,0.685000002384186,1454,40898
1/13/2000,2/1/2001,3,0.591799974441528,0.582000017166138,0.582000017166138,659,1373
1/13/2000,3/1/2000,3,0.671899974346161,0.677999973297119,0.667999982833862,13579,23830
1/13/2000,4/1/2000,3,0.64740002155304,0.65200001001358,0.644999980926514,3470,9636
1/13/2000,5/1/2000,3,0.621900022029877,0.625999987125397,0.620500028133392,1656,9299
1/13/2000,6/1/2000,3,0.601400017738342,0.604499995708466,0.602999985218048,1865,8354
1/13/2000,7/1/2000,3,0.589900016784668,0.596000015735626,0.591499984264374,1811,12671
1/13/2000,8/1/2000,3,0.584399998188019,0.587999999523163,0.584999978542328,825,5004
1/13/2000,9/1/2000,3,0.586899995803833,0.59500002861023,0.59500002861023,97,4114
1/13/2000,10/1/2000,3,0.570200026035309,0.572499990463257,0.572499990463257,0,2222
1/13/2000,11/1/2000,3,0.587100028991699,0.584500014781952,0.584500014781952,0,1300
1/13/2000,12/1/2000,3,0.595899999141693,0.596000015735626,0.596000015735626,376,9069
1/13/2000,3/1/2001,3,0.56989997625351,0,0,0,
1/13/2000,4/1/2001,3,0.55239999294281,0,0,0,
1/13/2000,5/1/2001,3,0.53439998626709,0,0,0,
1/13/2000,6/1/2001,3,0.521399974822998,0,0,50,
1/13/2000,7/1/2001,3,0.517400026321411,0,0,0,
1/14/2000,2/1/2000,1,28.0200004577637,28.1499996185303,27,68806,83885
1/14/2000,3/1/2000,1,27.1399993896484,27.25,26.2000007629395,49526,108551
1/14/2000,4/1/2000,1,26.3299999237061,26.4500007629395,25.3999996185303,13012,50299
1/14/2000,5/1/2000,1,25.5799999237061,25.6499996185303,24.75,3495,31802
1/14/2000,6/1/2000,1,24.8899993896484,24.9500007629395,24.1800003051758,3107,52979
1/14/2000,7/1/2000,1,24.2299995422363,24.0499992370605,23.6499996185303,855,33331
1/14/2000,8/1/2000,1,23.6800003051758,23.3500003814697,23.1200008392334,1443,19609
1/14/2000,9/1/2000,1,23.2199993133545,22.75,22.5,921,14973
1/14/2000,10/1/2000,1,22.7999992370605,22.3999996185303,22.1900005340576,632,13313
1/14/2000,11/1/2000,1,22.3999996185303,21.8500003814697,21.7600002288818,279,9701
1/14/2000,12/1/2000,1,22.0200004577637,21.6499996185303,21.2999992370605,1743,35471
1/14/2000,1/1/2001,1,20.9500007629395,19.9200000762939,19.8999996185303,977,14097
1/14/2000,2/1/2001,1,20.6499996185303,20.6399993896484,20.4400005340576,75,3987
1/14/2000,3/1/2001,1,21.0699996948242,20.7000007629395,20.7000007629395,50,3321
1/14/2000,4/1/2001,1,20.1399993896484,20.0100002288818,20.0100002288818,105,1479
1/14/2000,5/1/2001,1,19.5100002288818,19.2700004577637,19.2000007629395,0,1340
1/14/2000,6/1/2001,1,19.6700000762939,19.6499996185303,19.6200008392334,1150,11469
1/14/2000,7/1/2001,1,19.25,19.0499992370605,19.0499992370605,0,410
1/14/2000,8/1/2001,1,19.1499996185303,18.3999996185303,18.3999996185303,0,371
1/14/2000,9/1/2001,1,19.75,19.2999992370605,19.2999992370605,0,2248
1/14/2000,10/1/2001,1,18.9799995422363,16.8600006103516,16.8600006103516,0,517
1/14/2000,11/1/2001,1,18.8999996185303,19.0499992370605,19.0499992370605,0,393
1/14/2000,12/1/2001,1,18.9099998474121,19,19,285,17352
1/14/2000,6/1/2002,1,18.4799995422363,18.2000007629395,18.2000007629395,0,2033
1/14/2000,12/1/2002,1,18.1700000762939,18.1200008392334,18.1000003814697,50,4785
1/14/2000,12/1/2003,1,17.7900009155273,17.7999992370605,17.7999992370605,0,4792
1/14/2000,12/1/2004,1,17.9500007629395,17.5,17.5,110,4827
1/14/2000,12/1/2005,1,17.3899993896484,17.5,17.4500007629395,0,686
1/14/2000,1/1/2002,1,19.3199996948242,18.8999996185303,18.8999996185303,25,
1/14/2000,2/1/2002,1,19.2299995422363,0,0,0,
1/14/2000,3/1/2002,1,19.1499996185303,0,0,0,
1/14/2000,4/1/2002,1,19.0699996948242,0,0,0,
1/14/2000,5/1/2002,1,19,0,0,0,
1/14/2000,12/1/2006,1,18,0,0,0,
1/14/2000,2/1/2000,2,0.745199978351593,0.748000025749207,0.717999994754791,14481,29567
1/14/2000,3/1/2000,2,0.750699996948242,0.753000020980835,0.725000023841858,9019,19594
1/14/2000,4/1/2000,2,0.775499999523163,0.773999989032745,0.745000004768372,2370,17752
1/14/2000,5/1/2000,2,0.761500000953674,0.758000016212463,0.742999970912933,820,7322
1/14/2000,6/1/2000,2,0.742999970912933,0.736000001430512,0.726000010967255,220,3360
1/14/2000,7/1/2000,2,0.721499979496002,0.709999978542328,0.708000004291534,55,4372
1/14/2000,8/1/2000,2,0.699000000953674,0.686999976634979,0.686999976634979,10,1983
1/14/2000,9/1/2000,2,0.674499988555908,0,0,75,3600
1/14/2000,10/1/2000,2,0.641499996185303,0,0,0,100
1/14/2000,11/1/2000,2,0.628499984741211,0,0,0,
1/14/2000,12/1/2000,2,0.620999991893768,0,0,0,
1/14/2000,1/1/2001,2,0.618499994277954,0,0,0,
1/14/2000,1/1/2001,3,0.595399975776672,0.597000002861023,0.596000015735626,76,2963
1/14/2000,2/1/2000,3,0.738099992275238,0.740000009536743,0.700999975204468,22274,40447
1/14/2000,2/1/2001,3,0.591799974441528,0.582000017166138,0.582000017166138,659,1373
1/14/2000,3/1/2000,3,0.712700009346008,0.71450001001358,0.658999979496002,14487,26513
1/14/2000,4/1/2000,3,0.682699978351593,0.685000002384186,0.657000005245209,3621,10670
1/14/2000,5/1/2000,3,0.653199970722199,0.642499983310699,0.630500018596649,690,9423
1/14/2000,6/1/2000,3,0.629700005054474,0.625999987125397,0.611500024795532,282,8166
1/14/2000,7/1/2000,3,0.615700006484985,0.617500007152557,0.600000023841858,776,12714
1/14/2000,8/1/2000,3,0.607699990272522,0.600000023841858,0.600000023841858,987,4802
1/14/2000,9/1/2000,3,0.586899995803833,0.59500002861023,0.59500002861023,97,4114
1/14/2000,10/1/2000,3,0.570200026035309,0.572499990463257,0.572499990463257,0,2222
1/14/2000,11/1/2000,3,0.587100028991699,0.584500014781952,0.584500014781952,0,1300
1/14/2000,12/1/2000,3,0.595899999141693,0.596000015735626,0.596000015735626,0,9069
1/14/2000,3/1/2001,3,0.58569997549057,0,0,0,
1/14/2000,4/1/2001,3,0.565699994564056,0,0,0,
1/14/2000,5/1/2001,3,0.545700013637543,0,0,0,
1/14/2000,6/1/2001,3,0.530700027942658,0,0,0,
1/14/2000,7/1/2001,3,0.524699985980988,0,0,0,
1/18/2000,2/1/2000,1,28.8500003814697,29,27.8999996185303,65196,93646
1/18/2000,3/1/2000,1,27.7999992370605,27.9500007629395,27.1499996185303,76921,116374
1/18/2000,4/1/2000,1,26.9500007629395,27,26.3700008392334,19865,51096
1/18/2000,5/1/2000,1,25.1499996185303,26.2000007629395,25.6499996185303,8541,32417
1/18/2000,6/1/2000,1,25.4099998474121,25.5,24.8500003814697,10489,52978
1/18/2000,7/1/2000,1,24.6700000762939,24.6800003051758,24.2800006866455,2134,33279
1/18/2000,8/1/2000,1,24.0400009155273,24,22.8299999237061,1283,19724
1/18/2000,9/1/2000,1,23.5400009155273,23.4500007629395,22.2999992370605,1194,15279
1/18/2000,10/1/2000,1,23.0900001525879,22.9500007629395,22.6499996185303,1733,13129
1/18/2000,11/1/2000,1,22.6499996185303,22.4799995422363,22.4500007629395,1207,9912
1/18/2000,12/1/2000,1,22.2399997711182,22.1499996185303,21.9200000762939,6786,35839
1/18/2000,1/1/2001,1,20.9500007629395,19.9200000762939,19.8999996185303,511,14097
1/18/2000,2/1/2001,1,21.5400009155273,21.3500003814697,21.3500003814697,385,4337
1/18/2000,3/1/2001,1,21.2099990844727,21.1000003814697,21.0100002288818,104,3321
1/18/2000,4/1/2001,1,20.1399993896484,20.0100002288818,20.0100002288818,25,1479
1/18/2000,5/1/2001,1,19.5100002288818,19.2700004577637,19.2000007629395,0,1340
1/18/2000,6/1/2001,1,20.3299999237061,20.25,19.8999996185303,1157,13478
1/18/2000,7/1/2001,1,19.25,19.0499992370605,19.0499992370605,160,410
1/18/2000,8/1/2001,1,19.1499996185303,18.3999996185303,18.3999996185303,0,371
1/18/2000,9/1/2001,1,19.75,19.2999992370605,19.2999992370605,0,2248
1/18/2000,10/1/2001,1,18.9799995422363,16.8600006103516,16.8600006103516,0,517
1/18/2000,11/1/2001,1,18.8999996185303,19.0499992370605,19.0499992370605,0,393
1/18/2000,12/1/2001,1,19.3799991607666,19.2999992370605,19.2000007629395,610,17528
1/18/2000,6/1/2002,1,18.7900009155273,18.75,18.7000007629395,110,2156
1/18/2000,12/1/2002,1,18.3700008392334,18.3500003814697,18.3500003814697,200,4750
1/18/2000,12/1/2003,1,17.8099994659424,17.7999992370605,17.7999992370605,500,4792
1/18/2000,12/1/2004,1,17.6200008392334,17.7000007629395,17.6000003814697,100,4876
1/18/2000,12/1/2005,1,17.5499992370605,17.7000007629395,17.6000003814697,100,689
1/18/2000,1/1/2002,1,19.25,0,0,50,
1/18/2000,2/1/2002,1,19.1399993896484,0,0,0,
1/18/2000,3/1/2002,1,19.0400009155273,0,0,0,
1/18/2000,4/1/2002,1,18.9500007629395,0,0,0,
1/18/2000,5/1/2002,1,18.8700008392334,0,0,0,
1/18/2000,12/1/2006,1,17.6499996185303,0,0,0,
1/18/2000,2/1/2000,2,0.771200001239777,0.774999976158142,0.741999983787537,21200,29523
1/18/2000,3/1/2000,2,0.772199988365173,0.774999976158142,0.749000012874603,14286,20363
1/18/2000,4/1/2000,2,0.792999982833862,0.795000016689301,0.773000001907349,2932,17972
1/18/2000,5/1/2000,2,0.77700001001358,0.776000022888184,0.75900000333786,1528,7538
1/18/2000,6/1/2000,2,0.756500005722046,0.757499992847443,0.739000022411346,493,3343
1/18/2000,7/1/2000,2,0.734000027179718,0.737999975681305,0.72000002861023,407,4356
1/18/2000,8/1/2000,2,0.710500001907349,0.709999978542328,0.708000004291534,156,1993
1/18/2000,9/1/2000,2,0.685500025749207,0.689999997615814,0.675999999046326,476,3600
1/18/2000,10/1/2000,2,0.649500012397766,0,0,2,100
1/18/2000,11/1/2000,2,0.634500026702881,0,0,0,
1/18/2000,12/1/2000,2,0.625500023365021,0,0,50,
1/18/2000,1/1/2001,2,0.623000025749207,0,0,0,
1/18/2000,1/1/2001,3,0.595399975776672,0.597000002861023,0.596000015735626,110,2963
1/18/2000,2/1/2000,3,0.770399987697601,0.773000001907349,0.740000009536743,28816,39265
1/18/2000,2/1/2001,3,0.591799974441528,0.582000017166138,0.582000017166138,32,1373
1/18/2000,3/1/2000,3,0.731599986553192,0.734000027179718,0.711499989032745,19252,27879
1/18/2000,4/1/2000,3,0.697099983692169,0.698000013828278,0.682500004768372,6019,10784
1/18/2000,5/1/2000,3,0.665600001811981,0.663500010967255,0.65200001001358,2791,9594
1/18/2000,6/1/2000,3,0.641099989414215,0.643499970436096,0.627499997615814,454,8186
1/18/2000,7/1/2000,3,0.62610000371933,0.624000012874603,0.617500007152557,2128,12485
1/18/2000,8/1/2000,3,0.61710000038147,0.617999970912933,0.610000014305115,450,5008
1/18/2000,9/1/2000,3,0.586899995803833,0.59500002861023,0.59500002861023,197,4114
1/18/2000,10/1/2000,3,0.570200026035309,0.572499990463257,0.572499990463257,52,2222
1/18/2000,11/1/2000,3,0.623099982738495,0.619000017642975,0.619000017642975,203,1300
1/18/2000,12/1/2000,3,0.625100016593933,0.623499989509583,0.617500007152557,2544,9235
1/18/2000,3/1/2001,3,0.593100011348724,0,0,7,
1/18/2000,4/1/2001,3,0.57260000705719,0,0,32,
1/18/2000,5/1/2001,3,0.552600026130676,0,0,7,
1/18/2000,6/1/2001,3,0.537599980831146,0,0,2,
1/18/2000,7/1/2001,3,0.531599998474121,0,0,2,
1/19/2000,2/1/2000,1,29.5400009155273,29.8500003814697,28.5,69987,57045
1/19/2000,3/1/2000,1,27.8799991607666,28.0499992370605,27.4500007629395,92624,125715
1/19/2000,4/1/2000,1,26.9200000762939,27,26.6299991607666,27591,50486
1/19/2000,5/1/2000,1,26.1000003814697,26.1499996185303,25.7700004577637,10342,33847
1/19/2000,6/1/2000,1,25.3600006103516,25.3999996185303,25.1700000762939,10422,52723
1/19/2000,7/1/2000,1,24.6299991607666,24.6499996185303,24.4500007629395,3633,34193
1/19/2000,8/1/2000,1,24,24,23.7800006866455,50,19945
1/19/2000,9/1/2000,1,23.5,23.5,22.2999992370605,2023,15538
1/19/2000,10/1/2000,1,23.0499992370605,23.0499992370605,22.8999996185303,224,13608
1/19/2000,11/1/2000,1,22.6100006103516,22.5499992370605,22.4799995422363,477,10149
1/19/2000,12/1/2000,1,22.2000007629395,22.1499996185303,21.9799995422363,1360,35992
1/19/2000,1/1/2001,1,21.8299999237061,21.7000007629395,21.6399993896484,1141,14045
1/19/2000,2/1/2001,1,21.5,21.3999996185303,21.2999992370605,710,4639
1/19/2000,3/1/2001,1,21.1700000762939,21.0499992370605,21.0200004577637,68,3325
1/19/2000,4/1/2001,1,20.8600006103516,20.0100002288818,20.0100002288818,0,1574
1/19/2000,5/1/2001,1,20.5499992370605,19.2700004577637,19.2000007629395,703,1340
1/19/2000,6/1/2001,1,20.2900009155273,20.1000003814697,20.0499992370605,1750,13774
1/19/2000,7/1/2001,1,20.0799999237061,19.0499992370605,19.0499992370605,350,1164
1/19/2000,8/1/2001,1,19.8999996185303,18.3999996185303,18.3999996185303,0,371
1/19/2000,9/1/2001,1,19.7399997711182,19.2999992370605,19.2999992370605,0,2248
1/19/2000,10/1/2001,1,19.6000003814697,16.8600006103516,16.8600006103516,0,517
1/19/2000,11/1/2001,1,19.4699993133545,19.0499992370605,19.0499992370605,0,383
1/19/2000,12/1/2001,1,19.3400001525879,19.3799991607666,19.1000003814697,0,17393
1/19/2000,6/1/2002,1,18.75,18.75,18.7000007629395,0,2238
1/19/2000,12/1/2002,1,18.2999992370605,18.3700008392334,18.3199996948242,552,4893
1/19/2000,12/1/2003,1,17.7399997711182,17.8099994659424,17.75,101,4792
1/19/2000,12/1/2004,1,17.5499992370605,17.7000007629395,17.6000003814697,0,4851
1/19/2000,12/1/2005,1,17.4799995422363,17.7000007629395,17.5,3,789
1/19/2000,1/1/2002,1,19.2099990844727,0,0,0,
1/19/2000,2/1/2002,1,19.1000003814697,0,0,0,
1/19/2000,3/1/2002,1,19,0,0,0,
1/19/2000,4/1/2002,1,18.9099998474121,0,0,0,
1/19/2000,5/1/2002,1,18.8299999237061,0,0,0,
1/19/2000,12/1/2006,1,17.5799999237061,0,0,0,
1/19/2000,2/1/2000,2,0.767400026321411,0.778999984264374,0.763000011444092,18731,28234
1/19/2000,3/1/2000,2,0.76639997959137,0.773000001907349,0.760999977588654,15088,21841
1/19/2000,4/1/2000,2,0.787400007247925,0.794000029563904,0.787000000476837,4975,17657
1/19/2000,5/1/2000,2,0.771200001239777,0.776000022888184,0.771000027656555,1478,7447
1/19/2000,6/1/2000,2,0.751500010490418,0.755500018596649,0.753499984741211,444,3312
1/19/2000,7/1/2000,2,0.729499995708466,0.734000027179718,0.730499982833862,330,4338
1/19/2000,8/1/2000,2,0.707000017166138,0.712499976158142,0.712499976158142,280,1968
1/19/2000,9/1/2000,2,0.682500004768372,0,0,725,3600
1/19/2000,10/1/2000,2,0.646499991416931,0,0,100,100
1/19/2000,11/1/2000,2,0.631500005722046,0,0,0,
1/19/2000,12/1/2000,2,0.622500002384186,0,0,0,100
1/19/2000,1/1/2001,2,0.620000004768372,0,0,0,
1/19/2000,1/1/2001,3,0.627900004386902,0.620000004768372,0.620000004768372,50,3153
1/19/2000,2/1/2000,3,0.800300002098084,0.802999973297119,0.762000024318695,25410,37308
1/19/2000,2/1/2001,3,0.617900013923645,0.610000014305115,0.608500003814697,25,1433
1/19/2000,3/1/2000,3,0.745899975299835,0.75,0.722500026226044,15278,30039
1/19/2000,4/1/2000,3,0.705900013446808,0.704999983310699,0.689000010490418,2983,10500
1/19/2000,5/1/2000,3,0.671899974346161,0.665000021457672,0.657999992370606,922,9976
1/19/2000,6/1/2000,3,0.645900011062622,0.639999985694885,0.63400000333786,664,8126
1/19/2000,7/1/2000,3,0.630400002002716,0.625999987125397,0.620000004768372,1281,12582
1/19/2000,8/1/2000,3,0.621399998664856,0.612999975681305,0.610000014305115,1139,5120
1/19/2000,9/1/2000,3,0.622900009155273,0.616500020027161,0.612999975681305,623,4250
1/19/2000,10/1/2000,3,0.624899983406067,0.572499990463257,0.572499990463257,15,2227
1/19/2000,11/1/2000,3,0.627399981021881,0.619000017642975,0.619000017642975,11,1501
1/19/2000,12/1/2000,3,0.629400014877319,0.620999991893768,0.617500007152557,1913,10026
1/19/2000,3/1/2001,3,0.596400022506714,0,0,0,
1/19/2000,4/1/2001,3,0.574899971485138,0,0,0,
1/19/2000,5/1/2001,3,0.554400026798248,0,0,2,
1/19/2000,6/1/2001,3,0.538900017738342,0,0,2,
1/19/2000,7/1/2001,3,0.532899975776672,0,0,2,
1/20/2000,2/1/2000,1,29.6599998474121,29.9500007629395,28.75,57715,34744
1/20/2000,3/1/2000,1,27.9699993133545,28.3700008392334,27.2999992370605,109345,126507
1/20/2000,4/1/2000,1,26.9799995422363,27.2600002288818,26.3999996185303,27482,56872
1/20/2000,5/1/2000,1,26.1399993896484,26.2999992370605,25.6000003814697,8334,36167
1/20/2000,6/1/2000,1,25.3999996185303,26.0300006866455,24.8999996185303,9641,55322
1/20/2000,7/1/2000,1,24.6800003051758,24.7999992370605,24.1800003051758,3158,34402
1/20/2000,8/1/2000,1,24.0499992370605,23.9500007629395,23.5499992370605,1133,20549
1/20/2000,9/1/2000,1,23.5499992370605,23.6000003814697,23.1499996185303,711,15727
1/20/2000,10/1/2000,1,23.1000003814697,23.1599998474121,22.7000007629395,332,13817
1/20/2000,11/1/2000,1,22.6599998474121,22.5499992370605,22.25,1679,10378
1/20/2000,12/1/2000,1,22.25,22.2000007629395,21.8500003814697,4765,36415
1/20/2000,1/1/2001,1,21.8899993896484,21.6800003051758,21.5,111,14618
1/20/2000,2/1/2001,1,21.5599994659424,21.3500003814697,21.3199996948242,30,5069
1/20/2000,3/1/2001,1,21.2399997711182,21.0499992370605,21.0200004577637,18,3391
1/20/2000,4/1/2001,1,20.9400005340576,20.0100002288818,20.0100002288818,18,1549
1/20/2000,5/1/2001,1,20.6399993896484,19.2700004577637,19.2000007629395,168,1910
1/20/2000,6/1/2001,1,20.3799991607666,20.2000007629395,20.2000007629395,28,14781
1/20/2000,7/1/2001,1,20.1800003051758,19.0499992370605,19.0499992370605,68,1482
1/20/2000,8/1/2001,1,20.0100002288818,18.3999996185303,18.3999996185303,0,421
1/20/2000,9/1/2001,1,19.8600006103516,19.2999992370605,19.2999992370605,0,2248
1/20/2000,10/1/2001,1,19.7199993133545,16.8600006103516,16.8600006103516,0,517
1/20/2000,11/1/2001,1,19.5900001525879,19.0499992370605,19.0499992370605,0,383
1/20/2000,12/1/2001,1,19.4599990844727,19.3999996185303,19.1499996185303,1718,17824
1/20/2000,6/1/2002,1,18.9500007629395,18.75,18.7000007629395,0,2156
1/20/2000,12/1/2002,1,18.5200004577637,18.2999992370605,18.2000007629395,602,5303
1/20/2000,12/1/2003,1,17.9599990844727,17.8099994659424,17.75,0,4792
1/20/2000,12/1/2004,1,17.7700004577637,17.5499992370605,17.5499992370605,1,4827
1/20/2000,12/1/2005,1,17.7000007629395,17.7000007629395,17.4799995422363,12,788
1/20/2000,1/1/2002,1,19.3400001525879,0,0,0,
1/20/2000,2/1/2002,1,19.2399997711182,0,0,0,
1/20/2000,3/1/2002,1,19.1499996185303,0,0,0,
1/20/2000,4/1/2002,1,19.0699996948242,0,0,0,
1/20/2000,5/1/2002,1,19.0100002288818,0,0,0,
1/20/2000,12/1/2006,1,17.7999992370605,0,0,0,
1/20/2000,2/1/2000,2,0.773299992084503,0.785000026226044,0.753000020980835,15643,26925
1/20/2000,3/1/2000,2,0.76690000295639,0.779999971389771,0.754999995231628,11818,23228
1/20/2000,4/1/2000,2,0.788900017738342,0.799000024795532,0.76800000667572,2595,18715
1/20/2000,5/1/2000,2,0.772700011730194,0.780499994754791,0.76800000667572,1241,7455
1/20/2000,6/1/2000,2,0.753000020980835,0.752499997615814,0.746999979019165,803,3610
1/20/2000,7/1/2000,2,0.730000019073486,0.737999975681305,0.72299998998642,561,4248
1/20/2000,8/1/2000,2,0.707000017166138,0.712499976158142,0.712499976158142,305,1888
1/20/2000,9/1/2000,2,0.681999981403351,0.695999979972839,0.695999979972839,338,3600
1/20/2000,10/1/2000,2,0.644999980926514,0,0,0,100
1/20/2000,11/1/2000,2,0.629000008106232,0,0,50,
1/20/2000,12/1/2000,2,0.619000017642975,0,0,50,100
1/20/2000,1/1/2001,2,0.616500020027161,0,0,0,
1/20/2000,12/1/2000,3,0.62389999628067,0.623499989509583,0.620000004768372,413,10943
1/20/2000,3/1/2001,3,0.589900016784668,0.587499976158142,0.587499976158142,7,
1/20/2000,4/1/2001,3,0.568400025367737,0.569999992847443,0.569999992847443,4,
1/20/2000,5/1/2001,3,0.547900021076202,0.550000011920929,0.550000011920929,2,
1/20/2000,6/1/2001,3,0.532400012016296,0,0,0,
1/20/2000,7/1/2001,3,0.526400029659271,0,0,0,
1/20/2000,1/1/2001,3,0.621399998664856,0.622500002384186,0.620000004768372,86,3145
1/20/2000,2/1/2000,3,0.864600002765656,0.869000017642975,0.794000029563904,31617,35441
1/20/2000,2/1/2001,3,0.611400008201599,0.613499999046326,0.610000014305115,11,1429
1/20/2000,3/1/2000,3,0.771399974822998,0.778999984264374,0.742999970912933,24679,31443
1/20/2000,4/1/2000,3,0.715900003910065,0.718999981880188,0.694999992847443,6775,10999
1/20/2000,5/1/2000,3,0.673900008201599,0.680000007152557,0.654999971389771,1611,10454
1/20/2000,6/1/2000,3,0.644400000572205,0.648000001907349,0.620000004768372,534,8312
1/20/2000,7/1/2000,3,0.627900004386902,0.637000024318695,0.615000009536743,126,12745
1/20/2000,8/1/2000,3,0.617900013923645,0.621500015258789,0.610000014305115,153,4899
1/20/2000,9/1/2000,3,0.618900001049042,0.615000009536743,0.611000001430512,50,4430
1/20/2000,10/1/2000,3,0.620400011539459,0.617500007152557,0.617500007152557,14,2242
1/20/2000,11/1/2000,3,0.622399985790253,0.620000004768372,0.61599999666214,17,1495
1/21/2000,1/1/2002,1,19.2800006866455,0,0,0,
1/21/2000,2/1/2002,1,19.1900005340576,0,0,0,
1/21/2000,3/1/2002,1,19.1000003814697,0,0,0,
1/21/2000,4/1/2002,1,19.0200004577637,0,0,0,
1/21/2000,5/1/2002,1,18.9599990844727,0,0,0,
1/21/2000,12/1/2006,1,17.7999992370605,0,0,0,
1/21/2000,3/1/2000,1,28.2000007629395,29.1000003814697,27.7000007629395,90972,130777
1/21/2000,4/1/2000,1,27.1900005340576,27.8999996185303,26.7000007629395,33427,56465
1/21/2000,5/1/2000,1,26.25,26.8999996185303,25.8999996185303,14827,36768
1/21/2000,6/1/2000,1,25.4300003051758,26,25.2999992370605,11957,53385
1/21/2000,7/1/2000,1,24.6700000762939,25.2000007629395,24.7000007629395,3969,33267
1/21/2000,8/1/2000,1,24.0300006866455,24.6000003814697,24,2016,20180
1/21/2000,9/1/2000,1,23.5200004577637,23.7999992370605,23.6499996185303,1360,15697
1/21/2000,10/1/2000,1,23.0599994659424,23.3500003814697,23.1499996185303,348,13886
1/21/2000,11/1/2000,1,22.6100006103516,22.8999996185303,22.6000003814697,254,11610
1/21/2000,12/1/2000,1,22.1900005340576,22.4699993133545,22.1000003814697,4398,37256
1/21/2000,1/1/2001,1,21.8299999237061,22,21.9500007629395,338,14617
1/21/2000,2/1/2001,1,21.4899997711182,21.6000003814697,20.6499996185303,172,5074
1/21/2000,3/1/2001,1,21.1700000762939,21.0499992370605,21.0200004577637,1040,3388
1/21/2000,4/1/2001,1,20.8700008392334,20.0100002288818,20.0100002288818,0,1592
1/21/2000,5/1/2001,1,20.5699996948242,19.2700004577637,19.2000007629395,0,1760
1/21/2000,6/1/2001,1,20.3199996948242,20.2999992370605,20.2000007629395,1430,14784
1/21/2000,7/1/2001,1,20.1200008392334,19.0499992370605,19.0499992370605,0,1450
1/21/2000,8/1/2001,1,19.9400005340576,18.3999996185303,18.3999996185303,0,421
1/21/2000,9/1/2001,1,19.7900009155273,19.2999992370605,19.2999992370605,0,2248
1/21/2000,10/1/2001,1,19.6499996185303,16.8600006103516,16.8600006103516,0,517
1/21/2000,11/1/2001,1,19.5200004577637,19.0499992370605,19.0499992370605,0,383
1/21/2000,12/1/2001,1,19.3899993896484,19.3999996185303,19.1499996185303,1276,17963
1/21/2000,6/1/2002,1,18.8999996185303,18.75,18.7000007629395,0,2156
1/21/2000,12/1/2002,1,18.4699993133545,18.2999992370605,18.2000007629395,25,5602
1/21/2000,12/1/2003,1,17.9099998474121,18.1000003814697,17.4500007629395,1,4893
1/21/2000,12/1/2004,1,17.75,17.5499992370605,17.5499992370605,0,4827
1/21/2000,12/1/2005,1,17.7000007629395,17.7000007629395,17.4799995422363,0,798
1/21/2000,2/1/2000,2,0.769599974155426,0.799000024795532,0.754999995231628,13437,24976
1/21/2000,3/1/2000,2,0.766200006008148,0.795000016689301,0.757000029087067,10376,24729
1/21/2000,4/1/2000,2,0.789200007915497,0.819999992847443,0.783999979496002,4501,19184
1/21/2000,5/1/2000,2,0.772700011730194,0.795000016689301,0.768999993801117,2665,7873
1/21/2000,6/1/2000,2,0.751699984073639,0.763000011444092,0.757000029087067,1581,3879
1/21/2000,7/1/2000,2,0.727699995040894,0.736999988555908,0.736000001430512,655,4170
1/21/2000,8/1/2000,2,0.704200029373169,0.712499976158142,0.712499976158142,415,2162
1/21/2000,9/1/2000,2,0.678699970245361,0.699999988079071,0.699999988079071,225,3800
1/21/2000,10/1/2000,2,0.640699982643127,0,0,0,100
1/21/2000,11/1/2000,2,0.623700022697449,0,0,0,100
1/21/2000,12/1/2000,2,0.61269998550415,0,0,0,100
1/21/2000,1/1/2001,2,0.60970002412796,0,0,0,
1/21/2000,1/1/2001,3,0.604600012302399,0.622500002384186,0.620000004768372,191,3117
1/21/2000,2/1/2000,3,0.935000002384186,0.980000019073486,0.889999985694885,32423,33292
1/21/2000,2/1/2001,3,0.594600021839142,0.610000014305115,0.610000014305115,6,1429
1/21/2000,3/1/2000,3,0.766099989414215,0.819999992847443,0.759999990463257,26220,31867
1/21/2000,4/1/2000,3,0.701099991798401,0.75,0.702000021934509,6188,11908
1/21/2000,5/1/2000,3,0.658100008964539,0.699999988079071,0.660000026226044,1740,10921
1/21/2000,6/1/2000,3,0.628099977970123,0.665000021457672,0.629999995231628,1050,8184
1/21/2000,7/1/2000,3,0.611100018024445,0.665000021457672,0.615000009536743,1040,12637
1/21/2000,8/1/2000,3,0.601100027561188,0.632000029087067,0.601000010967255,392,4921
1/21/2000,9/1/2000,3,0.602100014686585,0.629999995231628,0.624000012874603,39,4420
1/21/2000,10/1/2000,3,0.603600025177002,0.63400000333786,0.63400000333786,36,2281
1/21/2000,11/1/2000,3,0.605599999427795,0.634999990463257,0.601999998092651,96,1502
1/21/2000,12/1/2000,3,0.607100009918213,0.634999990463257,0.605000019073486,819,11241
1/21/2000,3/1/2001,3,0.573099970817566,0,0,1,
1/21/2000,4/1/2001,3,0.551599979400635,0,0,0,
1/21/2000,5/1/2001,3,0.5310999751091,0,0,0,
1/21/2000,6/1/2001,3,0.515600025653839,0,0,0,
1/21/2000,7/1/2001,3,0.509599983692169,0,0,0,
1/24/2000,4/1/2000,1,26.9099998474121,27.4500007629395,26.6499996185303,24340,56301
1/24/2000,5/1/2000,1,26.0900001525879,26.5499992370605,25.8500003814697,12637,39159
1/24/2000,6/1/2000,1,25.3500003814697,25.75,25.1499996185303,8340,49627
1/24/2000,7/1/2000,1,24.6499996185303,24.7900009155273,24.2999992370605,3062,33738
1/24/2000,8/1/2000,1,24.0400009155273,24.0599994659424,23.7800006866455,1527,20708
1/24/2000,9/1/2000,1,23.5499992370605,23.5799999237061,23.3500003814697,604,15636
1/24/2000,10/1/2000,1,23.1000003814697,23.2000007629395,22.8799991607666,545,13846
1/24/2000,11/1/2000,1,22.6599998474121,22.75,22.4599990844727,104,11551
1/24/2000,12/1/2000,1,22.2600002288818,22.2700004577637,22,4950,37184
1/24/2000,1/1/2001,1,21.8299999237061,22,21.9899997711182,338,14617
1/24/2000,2/1/2001,1,21.4899997711182,21.6000003814697,21.5900001525879,15,5074
1/24/2000,3/1/2001,1,21.1700000762939,21.0499992370605,21.0200004577637,15,3388
1/24/2000,4/1/2001,1,20.9699993133545,20.0100002288818,20.0100002288818,15,1592
1/24/2000,5/1/2001,1,20.6800003051758,20.5499992370605,20.5200004577637,145,1760
1/24/2000,6/1/2001,1,20.4400005340576,20.3999996185303,20.2999992370605,605,14928
1/24/2000,7/1/2001,1,20.1200008392334,19.0499992370605,19.0499992370605,15,1450
1/24/2000,8/1/2001,1,19.9400005340576,18.3999996185303,18.3999996185303,15,421
1/24/2000,9/1/2001,1,19.7900009155273,19.2999992370605,19.2999992370605,15,2248
1/24/2000,10/1/2001,1,19.7900009155273,16.8600006103516,16.8600006103516,15,517
1/24/2000,11/1/2001,1,19.5200004577637,19.0499992370605,19.0499992370605,15,383
1/24/2000,12/1/2001,1,19.5300006866455,19.3999996185303,19.3500003814697,1171,18412
1/24/2000,6/1/2002,1,18.8999996185303,18.75,18.7000007629395,0,2156
1/24/2000,12/1/2002,1,18.6100006103516,18.2999992370605,18.2000007629395,1100,5602
1/24/2000,12/1/2003,1,18.0499992370605,17.8999996185303,17.7399997711182,301,4893
1/24/2000,12/1/2004,1,17.75,17.5499992370605,17.5499992370605,0,4827
1/24/2000,12/1/2005,1,17.7000007629395,17.7000007629395,17.4799995422363,0,798
1/24/2000,1/1/2002,1,19.4200000762939,0,0,15,
1/24/2000,2/1/2002,1,19.3299999237061,0,0,0,
1/24/2000,3/1/2002,1,19.2399997711182,0,0,0,
1/24/2000,4/1/2002,1,19.1599998474121,0,0,0,
1/24/2000,5/1/2002,1,19.1000003814697,0,0,0,
1/24/2000,12/1/2006,1,18.0300006866455,0,0,0,
1/24/2000,3/1/2000,1,27.8299999237061,28.4500007629394,27.5,57640,133443
1/24/2000,2/1/2000,2,0.754800021648407,0.771000027656555,0.748000025749207,14425,23835
1/24/2000,3/1/2000,2,0.753799974918366,0.771499991416931,0.748000025749207,13626,25836
1/24/2000,4/1/2000,2,0.779799997806549,0.792500019073486,0.775499999523163,2067,19798
1/24/2000,5/1/2000,2,0.766300022602081,0.777499973773956,0.764999985694885,1048,8378
1/24/2000,6/1/2000,2,0.74779999256134,0.758000016212463,0.746999979019165,435,3726
1/24/2000,7/1/2000,2,0.725300014019012,0.727999985218048,0.725000023841858,205,3798
1/24/2000,8/1/2000,2,0.70279997587204,0.711000025272369,0.707499980926514,125,2215
1/24/2000,9/1/2000,2,0.677799999713898,0.6875,0.682500004768372,65,
1/24/2000,10/1/2000,2,0.639800012111664,0,0,10,
1/24/2000,11/1/2000,2,0.62279999256134,0,0,0,
1/24/2000,12/1/2000,2,0.611800014972687,0,0,20,
1/24/2000,1/1/2001,2,0.608799993991852,0,0,0,
1/24/2000,1/1/2001,3,0.623799979686737,0.617500007152557,0.617500007152557,114,3000
1/24/2000,2/1/2000,3,0.863499999046326,0.962000012397766,0.829999983310699,23938,29882
1/24/2000,2/1/2001,3,0.614799976348877,0.610000014305115,0.610000014305115,39,1435
1/24/2000,3/1/2000,3,0.740800023078918,0.785000026226044,0.722500026226044,27383,33414
1/24/2000,4/1/2000,3,0.695800006389618,0.714999973773956,0.680000007152557,5990,12819
1/24/2000,5/1/2000,3,0.664799988269806,0.670000016689301,0.653999984264374,6289,10713
1/24/2000,6/1/2000,3,0.639299988746643,0.647499978542328,0.617999970912933,1900,8784
1/24/2000,7/1/2000,3,0.624800026416779,0.637499988079071,0.611000001430512,317,12727
1/24/2000,8/1/2000,3,0.616299986839294,0.615000009536743,0.612999975681305,176,4997
1/24/2000,9/1/2000,3,0.618300020694733,0.614000022411346,0.607500016689301,272,4421
1/24/2000,10/1/2000,3,0.620800018310547,0.611999988555908,0.611999988555908,43,2277
1/24/2000,11/1/2000,3,0.605599999427795,0.634999990463257,0.601999998092651,79,1502
1/24/2000,12/1/2000,3,0.607100009918213,0.634999990463257,0.605000019073486,480,11241
1/24/2000,3/1/2001,3,0.594299972057343,0,0,38,
1/24/2000,4/1/2001,3,0.573800027370453,0,0,28,
1/24/2000,5/1/2001,3,0.554300010204315,0,0,28,
1/24/2000,6/1/2001,3,0.539799988269806,0,0,10,
1/24/2000,7/1/2001,3,0.534799993038178,0,0,0,
1/25/2000,10/1/2001,1,19.9099998474121,19.7999992370605,19.7999992370605,30,520
1/25/2000,11/1/2001,1,19.7700004577637,19.0499992370605,19.0499992370605,0,398
1/25/2000,12/1/2001,1,19.6299991607666,19.5300006866455,19.5,153,18407
1/25/2000,6/1/2002,1,19.1299991607666,18.9599990844727,18.9599990844727,4,2156
1/25/2000,12/1/2002,1,18.7000007629395,18.6100006103516,18.6100006103516,53,5255
1/25/2000,12/1/2003,1,18.1800003051758,18.0599994659424,18.0499992370605,50,5093
1/25/2000,12/1/2004,1,18.1299991607666,17.5499992370605,17.5499992370605,0,4827
1/25/2000,12/1/2005,1,18.1299991607666,17.7000007629395,17.4799995422363,0,798
1/25/2000,1/1/2002,1,19.5100002288818,0,0,0,
1/25/2000,2/1/2002,1,19.4099998474121,0,0,0,
1/25/2000,3/1/2002,1,19.3299999237061,0,0,0,
1/25/2000,4/1/2002,1,19.25,0,0,0,
1/25/2000,5/1/2002,1,19.1900005340576,0,0,0,
1/25/2000,12/1/2006,1,18.2299995422363,0,0,0,
1/25/2000,3/1/2000,1,28.2800006866455,28.4500007629394,27.7000007629395,54486,133120
1/25/2000,4/1/2000,1,27.3099994659424,27.4500007629395,26.8400001525879,21082,56670
1/25/2000,5/1/2000,1,26.4400005340576,26.5699996948242,26.0300006866455,6781,40483
1/25/2000,6/1/2000,1,25.6599998474121,25.7999992370605,25.3500003814697,5116,47986
1/25/2000,7/1/2000,1,24.9400005340576,25.0200004577637,24.5499992370605,1804,34165
1/25/2000,8/1/2000,1,24.3099994659424,24.3500003814697,24.1599998474121,634,20753
1/25/2000,9/1/2000,1,23.7999992370605,23.8199996948242,23.5,1602,16037
1/25/2000,10/1/2000,1,23.3299999237061,23.3500003814697,23.2000007629395,431,13943
1/25/2000,11/1/2000,1,22.8799991607666,22.9099998474121,22.7600002288818,182,11683
1/25/2000,12/1/2000,1,22.4799995422363,22.5,22.2999992370605,1791,36502
1/25/2000,1/1/2001,1,22.1299991607666,22.0400009155273,21.7000007629395,180,14561
1/25/2000,2/1/2001,1,21.7999992370605,21.6000003814697,20.6499996185303,0,5194
1/25/2000,3/1/2001,1,21.4699993133545,21.0499992370605,21.0200004577637,0,4275
1/25/2000,4/1/2001,1,21.1700000762939,21.0499992370605,21.0499992370605,30,1607
1/25/2000,5/1/2001,1,20.8700008392334,20.5499992370605,20.5200004577637,0,1742
1/25/2000,6/1/2001,1,20.6200008392334,20.5,20.3999996185303,1156,14638
1/25/2000,7/1/2001,1,20.4200000762939,20.3099994659424,20.3099994659424,200,1450
1/25/2000,8/1/2001,1,20.2299995422363,20.1399993896484,20.1399993896484,100,436
1/25/2000,9/1/2001,1,20.0599994659424,19.8999996185303,19.8999996185303,60,2248
1/25/2000,2/1/2000,2,0.767899990081787,0.778999984264374,0.755999982357025,14051,20555
1/25/2000,3/1/2000,2,0.764800012111664,0.777499973773956,0.754999995231628,14517,27027
1/25/2000,4/1/2000,2,0.790000021457672,0.801999986171722,0.781000018119812,3226,19565
1/25/2000,5/1/2000,2,0.77649998664856,0.785000026226044,0.767000019550324,1657,8440
1/25/2000,6/1/2000,2,0.758000016212463,0.759999990463257,0.750500023365021,952,3851
1/25/2000,7/1/2000,2,0.736000001430512,0.741999983787537,0.730000019073486,996,3809
1/25/2000,8/1/2000,2,0.713500022888184,0.711000025272369,0.704999983310699,539,2267
1/25/2000,9/1/2000,2,0.689000010490418,0.694000005722046,0.6875,980,
1/25/2000,10/1/2000,2,0.651000022888184,0,0,0,
1/25/2000,11/1/2000,2,0.63400000333786,0,0,0,
1/25/2000,12/1/2000,2,0.623000025749207,0,0,0,
1/25/2000,1/1/2001,2,0.620000004768372,0,0,0,
1/25/2000,1/1/2001,3,0.62610000371933,0.625,0.622500002384186,130,3015
1/25/2000,2/1/2000,3,0.903800010681152,0.920000016689301,0.850000023841858,18389,26916
1/25/2000,2/1/2001,3,0.616599977016449,0.610000014305115,0.610000014305115,1,1428
1/25/2000,3/1/2000,3,0.752099990844727,0.764999985694885,0.740000009536743,17181,31918
1/25/2000,4/1/2000,3,0.700600028038025,0.709999978542328,0.694999992847443,5439,13329
1/25/2000,5/1/2000,3,0.668099999427795,0.675000011920929,0.660000026226044,1184,13298
1/25/2000,6/1/2000,3,0.642099976539612,0.649999976158142,0.639999985694885,356,9132
1/25/2000,7/1/2000,3,0.627099990844727,0.629999995231628,0.625,199,12599
1/25/2000,8/1/2000,3,0.618600010871887,0.624000012874603,0.620000004768372,105,4936
1/25/2000,9/1/2000,3,0.620599985122681,0.621999979019165,0.621999979019165,84,4431
1/25/2000,10/1/2000,3,0.623099982738495,0.611999988555908,0.611999988555908,1,2284
1/25/2000,11/1/2000,3,0.625599980354309,0.634999990463257,0.601999998092651,88,1535
1/25/2000,12/1/2000,3,0.627600014209747,0.634999990463257,0.605000019073486,26,11454
1/25/2000,3/1/2001,3,0.595099985599518,0,0,0,
1/25/2000,4/1/2001,3,0.573599994182587,0,0,0,
1/25/2000,5/1/2001,3,0.553600013256073,0,0,0,
1/25/2000,6/1/2001,3,0.538100004196167,0,0,0,
1/25/2000,7/1/2001,3,0.533100008964539,0,0,0,
1/26/2000,3/1/2000,1,27.8400001525879,28.7000007629395,27.75,67173,131310
1/26/2000,4/1/2000,1,26.8600006103516,27.6800003051758,26.7999992370605,24439,57277
1/26/2000,5/1/2000,1,26.0200004577637,26.7999992370605,25.9500007629395,8107,39195
1/26/2000,6/1/2000,1,25.2800006866455,25.8999996185303,25.3500003814697,10800,47684
1/26/2000,7/1/2000,1,24.6000003814697,25.2000007629395,24.7000007629395,4156,34190
1/26/2000,8/1/2000,1,24,24.5499992370605,24.0900001525879,2060,21015
1/26/2000,9/1/2000,1,23.5,23.7199993133545,23.5400009155273,1273,16211
1/26/2000,10/1/2000,1,23.0400009155273,23.3500003814697,23.2000007629395,426,14166
1/26/2000,11/1/2000,1,22.6000003814697,22.8500003814697,22.75,304,11660
1/26/2000,12/1/2000,1,22.2099990844727,22.5300006866455,22.25,9461,36410
1/26/2000,1/1/2001,1,21.8700008392334,22.0699996948242,22.0699996948242,350,14831
1/26/2000,2/1/2001,1,21.5300006866455,21.3500003814697,21.3500003814697,200,5209
1/26/2000,3/1/2001,1,21.2000007629395,21.0499992370605,21.0200004577637,40,4290
1/26/2000,4/1/2001,1,20.8999996185303,21.0499992370605,21.0499992370605,0,1607
1/26/2000,5/1/2001,1,20.6200008392334,20.5499992370605,20.5200004577637,130,1757
1/26/2000,6/1/2001,1,20.3799991607666,20.5,20.3999996185303,955,15499
1/26/2000,7/1/2001,1,20.1800003051758,20.3999996185303,20.3999996185303,680,1595
1/26/2000,8/1/2001,1,19.9899997711182,20.1399993896484,20.1399993896484,0,496
1/26/2000,9/1/2001,1,19.8199996948242,19.8999996185303,19.8999996185303,0,2248
1/26/2000,10/1/2001,1,19.6700000762939,19.7999992370605,19.7999992370605,0,550
1/26/2000,11/1/2001,1,19.5300006866455,19.0499992370605,19.0499992370605,0,398
1/26/2000,12/1/2001,1,19.3899993896484,19.7999992370605,19.5300006866455,1155,18602
1/26/2000,6/1/2002,1,18.9300003051758,18.9599990844727,18.9599990844727,0,2156
1/26/2000,12/1/2002,1,18.5100002288818,18.7000007629395,18.7000007629395,278,5202
1/26/2000,12/1/2003,1,18.0100002288818,18.1499996185303,18.1499996185303,25,5044
1/26/2000,12/1/2004,1,18.0100002288818,17.5499992370605,17.5499992370605,200,4827
1/26/2000,12/1/2005,1,18.0100002288818,17.7000007629395,17.4799995422363,0,798
1/26/2000,1/1/2002,1,19.2800006866455,0,0,0,
1/26/2000,2/1/2002,1,19.1900005340576,0,0,0,
1/26/2000,3/1/2002,1,19.1200008392334,0,0,0,
1/26/2000,4/1/2002,1,19.0499992370605,0,0,0,
1/26/2000,5/1/2002,1,18.9899997711182,0,0,0,
1/26/2000,12/1/2006,1,18.1100006103516,0,0,0,
1/26/2000,2/1/2000,2,0.749899983406067,0.772000014781952,0.748000025749207,16005,19401
1/26/2000,3/1/2000,2,0.754700005054474,0.771000027656555,0.751999974250793,13542,29408
1/26/2000,4/1/2000,2,0.78439998626709,0.799499988555908,0.783999979496002,5685,20122
1/26/2000,5/1/2000,2,0.771799981594086,0.788999974727631,0.765999972820282,2585,8120
1/26/2000,6/1/2000,2,0.754000008106232,0.763499975204468,0.757499992847443,834,3879
1/26/2000,7/1/2000,2,0.732500016689301,0.755999982357025,0.732999980449677,212,4264
1/26/2000,8/1/2000,2,0.710500001907349,0.717000007629395,0.717000007629395,519,2469
1/26/2000,9/1/2000,2,0.686500012874603,0.691999971866608,0.691999971866608,204,
1/26/2000,10/1/2000,2,0.648999989032745,0.648000001907349,0.648000001907349,4,
1/26/2000,11/1/2000,2,0.632499992847443,0,0,0,
1/26/2000,12/1/2000,2,0.621500015258789,0,0,0,
1/26/2000,1/1/2001,2,0.618499994277954,0,0,0,
1/26/2000,1/1/2001,3,0.616999983787537,0.625,0.622500002384186,0,3016
1/26/2000,2/1/2000,3,0.921299993991852,0.959999978542328,0.910000026226044,17085,22912
1/26/2000,2/1/2001,3,0.607500016689301,0.610000014305115,0.610000014305115,0,1429
1/26/2000,3/1/2000,3,0.747500002384186,0.779999971389771,0.745000004768372,16798,34379
1/26/2000,4/1/2000,3,0.694500029087067,0.714999973773956,0.694000005722046,5502,13848
1/26/2000,5/1/2000,3,0.66049998998642,0.675000011920929,0.662999987602234,1632,13763
1/26/2000,6/1/2000,3,0.63400000333786,0.649999976158142,0.639999985694885,1800,8535
1/26/2000,7/1/2000,3,0.617999970912933,0.63400000333786,0.622500002384186,1053,12739
1/26/2000,8/1/2000,3,0.609499990940094,0.625999987125397,0.625999987125397,208,4962
1/26/2000,9/1/2000,3,0.611500024795532,0.621999979019165,0.621999979019165,635,4319
1/26/2000,10/1/2000,3,0.614000022411346,0.611999988555908,0.611999988555908,15,2285
1/26/2000,11/1/2000,3,0.616500020027161,0.634999990463257,0.601999998092651,15,1493
1/26/2000,12/1/2000,3,0.618499994277954,0.627499997615814,0.624499976634979,548,11464
1/26/2000,3/1/2001,3,0.586000025272369,0,0,0,
1/26/2000,4/1/2001,3,0.564499974250793,0,0,11,
1/26/2000,5/1/2001,3,0.54449999332428,0,0,11,
1/26/2000,6/1/2001,3,0.528999984264374,0,0,11,
1/26/2000,7/1/2001,3,0.523999989032745,0,0,0,
1/27/2000,3/1/2000,1,27.3199996948242,28.1000003814697,27.1800003051758,89124,135469
1/27/2000,4/1/2000,1,26.3500003814697,27.0499992370605,26.2199993133545,36961,56882
1/27/2000,5/1/2000,1,25.5799999237061,26.0499992370605,25.5,16153,39979
1/27/2000,6/1/2000,1,24.8999996185303,25.3999996185303,24.8500003814697,6280,47328
1/27/2000,7/1/2000,1,24.2600002288818,24.6299991607666,24.2000007629395,2181,33791
1/27/2000,8/1/2000,1,23.6800003051758,24.0799999237061,23.75,2476,21214
1/27/2000,9/1/2000,1,23.2000007629395,23.5400009155273,23.2000007629395,2396,15874
1/27/2000,10/1/2000,1,22.7600002288818,23.0400009155273,22.9799995422363,256,14274
1/27/2000,11/1/2000,1,22.3299999237061,22.8500003814697,22.75,35,11462
1/27/2000,12/1/2000,1,21.9500007629395,22.2999992370605,21.9500007629395,3197,37463
1/27/2000,1/1/2001,1,21.6200008392334,21.8799991607666,21.8799991607666,900,14658
1/27/2000,2/1/2001,1,21.3099994659424,21.3500003814697,21.3500003814697,748,5303
1/27/2000,3/1/2001,1,21,21.0499992370605,21.0200004577637,48,4290
1/27/2000,4/1/2001,1,20.7000007629395,21.0499992370605,21.0499992370605,0,1607
1/27/2000,5/1/2001,1,20.4300003051758,20.5499992370605,20.5200004577637,0,1757
1/27/2000,6/1/2001,1,20.2000007629395,20.3099994659424,20.2800006866455,282,15496
1/27/2000,7/1/2001,1,20.0100002288818,20.3999996185303,20.3999996185303,300,2051
1/27/2000,8/1/2001,1,19.8299999237061,20.1399993896484,20.1399993896484,160,496
1/27/2000,9/1/2001,1,19.6599998474121,19.8999996185303,19.8999996185303,0,2248
1/27/2000,10/1/2001,1,19.5100002288818,19.7999992370605,19.7999992370605,0,550
1/27/2000,11/1/2001,1,19.3799991607666,19.0499992370605,19.0499992370605,0,398
1/27/2000,12/1/2001,1,19.25,19.4500007629395,19.3600006103516,748,18324
1/27/2000,6/1/2002,1,18.8400001525879,18.9599990844727,18.9599990844727,0,2156
1/27/2000,12/1/2002,1,18.5200004577637,18.5599994659424,18.5499992370605,153,5208
1/27/2000,12/1/2003,1,18.1200008392334,18.1499996185303,18.1499996185303,375,5049
1/27/2000,12/1/2004,1,18.1700000762939,17.5499992370605,17.5499992370605,175,5051
1/27/2000,12/1/2005,1,18.1700000762939,17.7000007629395,17.4799995422363,100,798
1/27/2000,1/1/2002,1,19.1499996185303,0,0,0,
1/27/2000,2/1/2002,1,19.0699996948242,0,0,0,
1/27/2000,3/1/2002,1,19.0100002288818,0,0,0,
1/27/2000,4/1/2002,1,18.9500007629395,0,0,0,
1/27/2000,5/1/2002,1,18.8899993896484,0,0,0,
1/27/2000,12/1/2006,1,18.2700004577637,0,0,0,
1/27/2000,2/1/2000,2,0.741500020027161,0.756500005722046,0.735000014305115,13300,15976
1/27/2000,3/1/2000,2,0.746100008487701,0.762000024318695,0.737999975681305,12427,31221
1/27/2000,4/1/2000,2,0.776600003242493,0.791999995708466,0.770500004291534,3863,19675
1/27/2000,5/1/2000,2,0.764599978923798,0.773999989032745,0.759999990463257,1526,9008
1/27/2000,6/1/2000,2,0.747300028800964,0.760999977588654,0.747500002384186,658,3685
1/27/2000,7/1/2000,2,0.725799977779388,0.732500016689301,0.726000010967255,108,4209
1/27/2000,8/1/2000,2,0.703800022602081,0.711000025272369,0.711000025272369,155,2300
1/27/2000,9/1/2000,2,0.679799973964691,0.686500012874603,0.686500012874603,108,
1/27/2000,10/1/2000,2,0.642300009727478,0,0,0,
1/27/2000,11/1/2000,2,0.625800013542175,0,0,0,
1/27/2000,12/1/2000,2,0.614799976348877,0,0,5,
1/27/2000,1/1/2001,2,0.611800014972687,0,0,0,
1/27/2000,1/1/2001,3,0.616599977016449,0.620999991893768,0.615000009536743,177,2965
1/27/2000,2/1/2000,3,0.911700010299683,0.939999997615814,0.730000019073486,14303,17986
1/27/2000,2/1/2001,3,0.607100009918213,0.610000014305115,0.610000014305115,0,1429
1/27/2000,3/1/2000,3,0.732100009918213,0.759999990463257,0.726000010967255,17059,35673
1/27/2000,4/1/2000,3,0.684099972248077,0.702499985694885,0.681999981403351,6283,14702
1/27/2000,5/1/2000,3,0.65310001373291,0.663999974727631,0.65200001001358,4589,13902
1/27/2000,6/1/2000,3,0.630100011825562,0.642499983310699,0.632499992847443,3015,9216
1/27/2000,7/1/2000,3,0.615100026130676,0.632499992847443,0.615000009536743,683,12303
1/27/2000,8/1/2000,3,0.607599973678589,0.613499999046326,0.610499978065491,135,4971
1/27/2000,9/1/2000,3,0.610099971294403,0.620000004768372,0.616500020027161,507,4442
1/27/2000,10/1/2000,3,0.612600028514862,0.611999988555908,0.611999988555908,68,2285
1/27/2000,11/1/2000,3,0.615100026130676,0.634999990463257,0.601999998092651,17,1521
1/27/2000,12/1/2000,3,0.617600023746491,0.622500002384186,0.622500002384186,594,11833
1/27/2000,3/1/2001,3,0.585600018501282,0,0,0,
1/27/2000,4/1/2001,3,0.564100027084351,0,0,0,
1/27/2000,5/1/2001,3,0.544099986553192,0,0,0,
1/27/2000,6/1/2001,3,0.528599977493286,0,0,0,
1/27/2000,7/1/2001,3,0.523599982261658,0,0,0,
1/28/2000,3/1/2000,1,27.2199993133545,27.5599994659424,26.9400005340576,67368,135134
1/28/2000,4/1/2000,1,26.2999992370605,26.6000003814697,26.0499992370605,26688,57645
1/28/2000,5/1/2000,1,25.5499992370605,25.7999992370605,25.3999996185303,6688,40784
1/28/2000,6/1/2000,1,24.9099998474121,25,24.75,4721,47535
1/28/2000,7/1/2000,1,24.3099994659424,24.3899993896484,24.1499996185303,1258,33762
1/28/2000,8/1/2000,1,23.7800006866455,23.8199996948242,23.7000007629395,1363,21917
1/28/2000,9/1/2000,1,23.3199996948242,23.2900009155273,23.2700004577637,465,15002
1/28/2000,10/1/2000,1,22.8999996185303,22.7900009155273,22.7600002288818,279,14078
1/28/2000,11/1/2000,1,22.5100002288818,22.4500007629395,22.3500003814697,135,11422
1/28/2000,12/1/2000,1,22.1399993896484,22.1599998474121,21.9500007629395,2024,37235
1/28/2000,1/1/2001,1,21.8099994659424,21.7999992370605,21.6200008392334,640,14130
1/28/2000,2/1/2001,1,21.5,21.4699993133545,21.3099994659424,622,5306
1/28/2000,3/1/2001,1,21.2099990844727,21.1700000762939,21.1499996185303,30,4242
1/28/2000,4/1/2001,1,20.9200000762939,21.0499992370605,21.0499992370605,0,1607
1/28/2000,5/1/2001,1,20.6599998474121,20.5499992370605,20.5200004577637,0,1757
1/28/2000,6/1/2001,1,20.4400005340576,20.3500003814697,20.2999992370605,184,15438
1/28/2000,7/1/2001,1,20.25,20.3999996185303,20.3999996185303,0,2351
1/28/2000,8/1/2001,1,20.0699996948242,20.1399993896484,20.1399993896484,0,561
1/28/2000,9/1/2001,1,19.8999996185303,19.8999996185303,19.8999996185303,0,2248
1/28/2000,10/1/2001,1,19.75,19.7999992370605,19.7999992370605,0,550
1/28/2000,11/1/2001,1,19.6299991607666,19.0499992370605,19.0499992370605,0,398
1/28/2000,12/1/2001,1,19.5200004577637,19.4500007629395,19.4400005340576,876,18905
1/28/2000,6/1/2002,1,19.1200008392334,18.9599990844727,18.9599990844727,705,2156
1/28/2000,12/1/2002,1,18.8299999237061,18.5599994659424,18.5499992370605,1105,5048
1/28/2000,12/1/2003,1,18.4300003051758,18.1499996185303,18.1499996185303,230,5149
1/28/2000,12/1/2004,1,18.4799995422363,17.5499992370605,17.5499992370605,0,4876
1/28/2000,12/1/2005,1,18.5300006866455,17.7000007629395,17.4799995422363,0,898
1/28/2000,1/1/2002,1,19.4200000762939,0,0,0,
1/28/2000,2/1/2002,1,19.3400001525879,0,0,0,
1/28/2000,3/1/2002,1,19.2800006866455,0,0,0,
1/28/2000,4/1/2002,1,19.2199993133545,0,0,0,
1/28/2000,5/1/2002,1,19.1700000762939,0,0,0,
1/28/2000,12/1/2006,1,18.6299991607666,0,0,0,
1/28/2000,2/1/2000,2,0.743099987506866,0.748000025749207,0.735000014305115,16609,12763
1/28/2000,3/1/2000,2,0.746800005435944,0.753499984741211,0.739000022411346,13854,32979
1/28/2000,4/1/2000,2,0.776799976825714,0.78250002861023,0.772499978542328,3842,19832
1/28/2000,5/1/2000,2,0.764500021934509,0.773999989032745,0.762000024318695,1632,9802
1/28/2000,6/1/2000,2,0.746999979019165,0.754499971866608,0.744000017642975,1417,3727
1/28/2000,7/1/2000,2,0.726000010967255,0.726499974727631,0.726000010967255,162,4264
1/28/2000,8/1/2000,2,0.704500019550324,0.704500019550324,0.704500019550324,550,2344
1/28/2000,9/1/2000,2,0.681500017642975,0.684000015258789,0.680499970912933,499,
1/28/2000,10/1/2000,2,0.644999980926514,0,0,0,
1/28/2000,11/1/2000,2,0.629000008106232,0,0,0,
1/28/2000,12/1/2000,2,0.617999970912933,0,0,0,
1/28/2000,1/1/2001,2,0.615000009536743,0,0,0,
1/28/2000,1/1/2001,3,0.613699972629547,0.620999991893768,0.61599999666214,168,2969
1/28/2000,2/1/2000,3,0.925100028514862,0.939999997615814,0.899999976158142,17227,13688
1/28/2000,2/1/2001,3,0.604200005531311,0.610000014305115,0.610000014305115,150,1429
1/28/2000,3/1/2000,3,0.732699990272522,0.745000004768372,0.722500026226044,16739,36732
1/28/2000,4/1/2000,3,0.6807000041008,0.690999984741211,0.677999973297119,4340,15598
1/28/2000,5/1/2000,3,0.648699998855591,0.658999979496002,0.644999980926514,875,15123
1/28/2000,6/1/2000,3,0.625699996948242,0.638000011444092,0.625,666,9440
1/28/2000,7/1/2000,3,0.611199975013733,0.633000016212463,0.612999975681305,334,12666
1/28/2000,8/1/2000,3,0.604200005531311,0.613499999046326,0.610499978065491,45,4981
1/28/2000,9/1/2000,3,0.607200026512146,0.610000014305115,0.610000014305115,228,4613
1/28/2000,10/1/2000,3,0.60970002412796,0.611999988555908,0.611999988555908,28,2222
1/28/2000,11/1/2000,3,0.612200021743774,0.634999990463257,0.601999998092651,128,1456
1/28/2000,12/1/2000,3,0.614700019359589,0.622500002384186,0.622500002384186,388,12092
1/28/2000,3/1/2001,3,0.58270001411438,0,0,300,
1/28/2000,4/1/2001,3,0.561200022697449,0,0,150,
1/28/2000,5/1/2001,3,0.54119998216629,0,0,0,
1/28/2000,6/1/2001,3,0.525699973106384,0,0,0,
1/28/2000,7/1/2001,3,0.520699977874756,0,0,0,
1/31/2000,3/1/2000,1,27.6399993896484,27.8999996185303,26.7000007629395,81841,130615
1/31/2000,4/1/2000,1,26.7199993133545,26.9799995422363,25.8999996185303,30749,61574
1/31/2000,5/1/2000,1,25.9699993133545,26.1499996185303,25.2000007629395,6004,39346
1/31/2000,6/1/2000,1,25.3199996948242,25.5499992370605,24.6499996185303,7058,45583
1/31/2000,7/1/2000,1,24.7099990844727,24.9500007629395,24.1499996185303,1250,32599
1/31/2000,8/1/2000,1,24.1700000762939,24.3999996185303,23.2000007629395,1742,21953
1/31/2000,9/1/2000,1,23.7099990844727,23.9799995422363,23.7199993133545,678,14508
1/31/2000,10/1/2000,1,23.2700004577637,23.5,22.7999992370605,1372,14157
1/31/2000,11/1/2000,1,22.8700008392334,23.0499992370605,22.75,781,11510
1/31/2000,12/1/2000,1,22.4899997711182,22.7299995422363,22.0499992370605,5380,36872
1/31/2000,1/1/2001,1,22.1399993896484,22.25,22.25,1354,14464
1/31/2000,2/1/2001,1,21.8099994659424,21.9200000762939,21.8999996185303,848,5783
1/31/2000,3/1/2001,1,21.5,21.1700000762939,21.1499996185303,100,4252
1/31/2000,4/1/2001,1,21.2099990844727,21.0499992370605,21.0499992370605,0,1607
1/31/2000,5/1/2001,1,20.9500007629395,20.5499992370605,20.5200004577637,0,1757
1/31/2000,6/1/2001,1,20.7299995422363,20.7800006866455,20.7199993133545,270,15554
1/31/2000,7/1/2001,1,20.5300006866455,20.3999996185303,20.3999996185303,0,2351
1/31/2000,8/1/2001,1,20.3400001525879,20.3500003814697,20.3500003814697,75,561
1/31/2000,9/1/2001,1,20.1599998474121,19.8999996185303,19.8999996185303,0,2248
1/31/2000,10/1/2001,1,20,19.7999992370605,19.7999992370605,0,550
1/31/2000,11/1/2001,1,19.8700008392334,19.0499992370605,19.0499992370605,0,398
1/31/2000,12/1/2001,1,19.75,19.8999996185303,19.5699996948242,1099,17669
1/31/2000,6/1/2002,1,19.3500003814697,19.5499992370605,19.2800006866455,155,2770
1/31/2000,12/1/2002,1,19.0599994659424,18.5599994659424,18.5499992370605,0,4818
1/31/2000,12/1/2003,1,18.6599998474121,18.7999992370605,18.4500007629395,142,4949
1/31/2000,12/1/2004,1,18.7099990844727,17.5499992370605,17.5499992370605,0,4876
1/31/2000,12/1/2005,1,18.7800006866455,17.7000007629395,17.4799995422363,0,898
1/31/2000,1/1/2002,1,19.6499996185303,0,0,250,
1/31/2000,2/1/2002,1,19.5699996948242,0,0,0,
1/31/2000,3/1/2002,1,19.5100002288818,0,0,0,
1/31/2000,4/1/2002,1,19.4500007629395,0,0,0,
1/31/2000,5/1/2002,1,19.3999996185303,0,0,0,
1/31/2000,12/1/2006,1,18.8799991607666,0,0,0,
1/31/2000,2/1/2000,2,0.755299985408783,0.762000024318695,0.728999972343445,16944,7996
1/31/2000,3/1/2000,2,0.757099986076355,0.763499975204468,0.732999980449677,19795,34562
1/31/2000,4/1/2000,2,0.788299977779388,0.792999982833862,0.764999985694885,3317,19755
1/31/2000,5/1/2000,2,0.776099979877472,0.779999971389771,0.755999982357025,2625,9785
1/31/2000,6/1/2000,2,0.759400010108948,0.764999985694885,0.741500020027161,2018,4288
1/31/2000,7/1/2000,2,0.738900005817413,0.735000014305115,0.711000025272369,177,4389
1/31/2000,8/1/2000,2,0.717899978160858,0.704500019550324,0.704500019550324,249,2674
1/31/2000,9/1/2000,2,0.69539999961853,0,0,84,
1/31/2000,10/1/2000,2,0.658900022506714,0,0,19,
1/31/2000,11/1/2000,2,0.642899990081787,0,0,0,
1/31/2000,12/1/2000,2,0.631900012493134,0.627499997615814,0.627499997615814,3,
1/31/2000,1/1/2001,2,0.628899991512299,0,0,0,
1/31/2000,7/1/2000,3,0.623399972915649,0.630999982357025,0.602999985218048,917,12707
1/31/2000,8/1/2000,3,0.616900026798248,0.613499999046326,0.610499978065491,62,4997
1/31/2000,9/1/2000,3,0.619899988174439,0.610000014305115,0.610000014305115,6,4586
1/31/2000,10/1/2000,3,0.622399985790253,0.611999988555908,0.611999988555908,125,2226
1/31/2000,11/1/2000,3,0.624899983406067,0.634999990463257,0.601999998092651,0,1566
1/31/2000,12/1/2000,3,0.627399981021881,0.622500002384186,0.622500002384186,353,12306
1/31/2000,3/1/2001,3,0.595399975776672,0,0,0,
1/31/2000,4/1/2001,3,0.573899984359741,0,0,0,
1/31/2000,5/1/2001,3,0.553900003433228,0,0,0,
1/31/2000,6/1/2001,3,0.538399994373322,0,0,0,
1/31/2000,7/1/2001,3,0.533399999141693,0,0,0,
1/31/2000,1/1/2001,3,0.626399993896484,0.632499992847443,0.625500023365021,95,3085
1/31/2000,2/1/2000,3,0.952000021934509,1,0.889999985694885,27003,10745
1/31/2000,2/1/2001,3,0.616900026798248,0.610000014305115,0.610000014305115,0,1437
1/31/2000,3/1/2000,3,0.743399977684021,0.755999982357025,0.72000002861023,25767,38947
1/31/2000,4/1/2000,3,0.690400004386902,0.700999975204468,0.672500014305115,4153,16459
1/31/2000,5/1/2000,3,0.658900022506714,0.666499972343445,0.642000019550324,1578,15316
1/31/2000,6/1/2000,3,0.637399971485138,0.647000014781952,0.617500007152557,1641,9305
2/1/2000,3/1/2000,1,28.2199993133545,28.3999996185303,27.7000007629395,76405,133257
2/1/2000,4/1/2000,1,27.2600002288818,27.4500007629395,26.8299999237061,32356,61464
2/1/2000,5/1/2000,1,26.4899997711182,26.6499996185303,26.1000003814697,7513,39572
2/1/2000,6/1/2000,1,25.8199996948242,26.0300006866455,25.4500007629395,6076,45525
2/1/2000,7/1/2000,1,25.1800003051758,25.3199996948242,24.8700008392334,2280,32710
2/1/2000,8/1/2000,1,24.6100006103516,24.75,24.4200000762939,1909,21745
2/1/2000,9/1/2000,1,24.1299991607666,24.3999996185303,23.8999996185303,1709,13895
2/1/2000,10/1/2000,1,23.6599998474121,23.8500003814697,22.7099990844727,1256,14439
2/1/2000,11/1/2000,1,23.2299995422363,23.3999996185303,22.3199996948242,718,11757
2/1/2000,12/1/2000,1,,23.0799999237061,22.6499996185303,8650,36459
2/1/2000,1/1/2001,1,22.4699993133545,22.6800003051758,21.6499996185303,1354,14663
2/1/2000,2/1/2001,1,22.1200008392334,22.2999992370605,21.2999992370605,580,5820
2/1/2000,3/1/2001,1,21.7800006866455,22,21.8500003814697,1395,4352
2/1/2000,4/1/2001,1,21.2099990844727,21.0499992370605,21.0499992370605,47,1607
2/1/2000,5/1/2001,1,21.1900005340576,21.1800003051758,21.1800003051758,308,1757
2/1/2000,6/1/2001,1,20.9599990844727,21.0499992370605,20.8999996185303,946,15438
2/1/2000,7/1/2001,1,20.5300006866455,20.3999996185303,20.3999996185303,76,2351
2/1/2000,8/1/2001,1,20.3400001525879,20.3500003814697,20.3500003814697,0,561
2/1/2000,9/1/2001,1,20.1599998474121,19.8999996185303,19.8999996185303,0,2248
2/1/2000,10/1/2001,1,20,19.7999992370605,19.7999992370605,0,550
2/1/2000,11/1/2001,1,19.8700008392334,19.0499992370605,19.0499992370605,0,398
2/1/2000,12/1/2001,1,19.8500003814697,19.9500007629395,19.8199996948242,1152,17280
2/1/2000,6/1/2002,1,19.3500003814697,19.5499992370605,19.2800006866455,350,2770
2/1/2000,12/1/2002,1,19.0599994659424,18.5599994659424,18.5499992370605,380,4818
2/1/2000,12/1/2003,1,18.6599998474121,18.75,18.6499996185303,221,4891
2/1/2000,12/1/2004,1,18.7000007629395,18.7999992370605,18.75,60,4876
2/1/2000,12/1/2005,1,18.7800006866455,17.7000007629395,17.4799995422363,0,898
2/1/2000,1/1/2002,1,19.7399997711182,0,0,60,
2/1/2000,2/1/2002,1,19.6499996185303,0,0,0,
2/1/2000,3/1/2002,1,19.5799999237061,0,0,0,
2/1/2000,4/1/2002,1,19.5200004577637,0,0,0,
2/1/2000,5/1/2002,1,19.4599990844727,0,0,0,
2/1/2000,12/1/2006,1,18.8199996948242,0,0,0,
2/1/2000,3/1/2000,2,0.776700019836426,0.778500020503998,0.755999982357025,13751,38376
2/1/2000,4/1/2000,2,0.804799973964691,0.806999981403351,0.787999987602234,6301,19604
2/1/2000,5/1/2000,2,0.790499985218048,0.791499972343445,0.779500007629395,2813,10560
2/1/2000,6/1/2000,2,0.772199988365173,0.772000014781952,0.759500026702881,1275,4670
2/1/2000,7/1/2000,2,0.750199973583221,0.750999987125397,0.740499973297119,801,4475
2/1/2000,8/1/2000,2,0.717899978160858,0.704500019550324,0.704500019550324,420,2674
2/1/2000,9/1/2000,2,0.705699980258942,0.704500019550324,0.703999996185303,182,
2/1/2000,10/1/2000,2,0.669200003147125,0,0,0,
2/1/2000,11/1/2000,2,0.653199970722199,0,0,0,
2/1/2000,12/1/2000,2,0.642199993133545,0,0,0,
2/1/2000,1/1/2001,2,0.63919997215271,0,0,0,
2/1/2000,2/1/2001,2,0.635200023651123,0,0,0,
2/1/2000,1/1/2001,3,0.626399993896484,0.632499992847443,0.625500023365021,115,3085
2/1/2000,2/1/2001,3,0.616900026798248,0.610000014305115,0.610000014305115,75,1437
2/1/2000,3/1/2000,3,0.771899998188019,0.773000001907349,0.745999991893768,22652,40072
2/1/2000,4/1/2000,3,0.707099974155426,0.708000004291534,0.691999971866608,8856,17464
2/1/2000,5/1/2000,3,0.674099981784821,0.676500022411346,0.662999987602234,2553,15133
2/1/2000,6/1/2000,3,0.654100000858307,0.66049998998642,0.630999982357025,741,9953
2/1/2000,7/1/2000,3,0.640100002288818,0.639999985694885,0.628499984741211,1174,12156
2/1/2000,8/1/2000,3,0.633599996566772,0.632499992847443,0.622500002384186,176,4978
2/1/2000,9/1/2000,3,0.636600017547607,0.639999985694885,0.63400000333786,39,4523
2/1/2000,10/1/2000,3,0.622399985790253,0.611999988555908,0.611999988555908,90,2226
2/1/2000,11/1/2000,3,0.624899983406067,0.634999990463257,0.601999998092651,50,1566
2/1/2000,12/1/2000,3,0.64410001039505,0.640500009059906,0.629999995231628,788,12446
2/1/2000,3/1/2001,3,0.610599994659424,0,0,50,
2/1/2000,4/1/2001,3,0.589100003242493,0,0,25,
2/1/2000,5/1/2001,3,0.569100022315979,0,0,0,
2/1/2000,6/1/2001,3,0.553600013256073,0,0,0,
2/1/2000,7/1/2001,3,0.548600018024445,0,0,0,
2/1/2000,8/1/2001,3,0.548600018024445,0,0,0,
2/2/2000,11/1/2000,1,22.9200000762939,23.3700008392334,23.3700008392334,716,11757
2/2/2000,12/1/2000,1,22.5499992370605,23.2199993133545,22.75,5920,37521
2/2/2000,1/1/2001,1,22.1800003051758,22.7000007629395,22.0699996948242,771,14258
2/2/2000,2/1/2001,1,21.8299999237061,22.2999992370605,22.0799999237061,28,5711
2/2/2000,3/1/2001,1,21.4799995422363,21.7000007629395,21.7000007629395,252,4440
2/2/2000,4/1/2001,1,21.1599998474121,21.5499992370605,21.5499992370605,0,1632
2/2/2000,5/1/2001,1,21.1900005340576,21.1800003051758,21.1800003051758,0,1757
2/2/2000,6/1/2001,1,20.6200008392334,21.1000003814697,21.0699996948242,585,15911
2/2/2000,7/1/2001,1,,20.5,20.5,67,2336
2/2/2000,8/1/2001,1,20.1700000762939,20.6499996185303,20.5,301,561
2/2/2000,9/1/2001,1,19.9599990844727,20.3999996185303,20.3999996185303,66,2248
2/2/2000,10/1/2001,1,19.7700004577637,19.7999992370605,19.7999992370605,0,550
2/2/2000,11/1/2001,1,19.6100006103516,19.0499992370605,19.0499992370605,0,398
2/2/2000,12/1/2001,1,19.4500007629395,19.7000007629395,19.7000007629395,2726,16307
2/2/2000,6/1/2002,1,,19.4500007629395,19.2999992370605,126,2700
2/2/2000,12/1/2002,1,18.5699996948242,19.1000003814697,19.1000003814697,926,4938
2/2/2000,12/1/2003,1,18.1100006103516,18.6599998474121,18.6599998474121,221,5022
2/2/2000,12/1/2004,1,18.7000007629395,18.7999992370605,18.75,1,4876
2/2/2000,12/1/2005,1,18.1900005340576,17.7000007629395,17.4799995422363,0,898
2/2/2000,1/1/2002,1,19.3199996948242,0,0,0,
2/2/2000,2/1/2002,1,19.2099990844727,0,0,0,
2/2/2000,3/1/2002,1,19.1299991607666,0,0,0,
2/2/2000,4/1/2002,1,19.0599994659424,0,0,0,
2/2/2000,5/1/2002,1,18.9899997711182,0,0,0,
2/2/2000,12/1/2006,1,18.2700004577637,0,0,0,
2/2/2000,3/1/2000,1,27.5499992370605,28.6499996185303,27.4500007629395,97352,131731
2/2/2000,4/1/2000,1,26.6700000762939,27.6499996185303,26.6000003814697,50037,65080
2/2/2000,5/1/2000,1,25.9599990844727,26.9599990844727,25.8999996185303,9422,39422
2/2/2000,6/1/2000,1,25.3299999237061,26.5,25.3799991607666,5218,45962
2/2/2000,7/1/2000,1,24.75,25.5499992370605,24.8700008392334,2707,32466
2/2/2000,8/1/2000,1,24.2199993133545,24.8999996185303,24.4500007629395,2792,21189
2/2/2000,9/1/2000,1,23.7600002288818,24.4500007629395,23.8999996185303,2720,14244
2/2/2000,10/1/2000,1,23.3199996948242,24,23.5,731,14824
2/2/2000,4/1/2000,2,0.798099994659424,0.814000010490418,0.792999982833862,6878,19921
2/2/2000,5/1/2000,2,0.784099996089935,0.797500014305115,0.779999971389771,2545,11615
2/2/2000,6/1/2000,2,0.766600012779236,0.777999997138977,0.763499975204468,752,4917
2/2/2000,7/1/2000,2,0.745599985122681,0.757000029087067,0.745000004768372,909,4634
2/2/2000,8/1/2000,2,0.72460001707077,0.704500019550324,0.704500019550324,852,2774
2/2/2000,9/1/2000,2,0.702099978923798,0.69650000333786,0.69650000333786,961,
2/2/2000,10/1/2000,2,0.665600001811981,0,0,300,
2/2/2000,11/1/2000,2,0.649600028991699,0,0,0,
2/2/2000,12/1/2000,2,0.638599991798401,0,0,200,
2/2/2000,1/1/2001,2,0.635599970817566,0,0,0,
2/2/2000,2/1/2001,2,0.631600022315979,0,0,0,
2/2/2000,3/1/2000,2,0.766799986362457,,,,
2/2/2000,4/1/2000,3,0.695500016212463,0.716000020503998,0.692499995231628,10763,18511
2/2/2000,5/1/2000,3,0.662999987602234,0.681500017642975,0.660000026226044,2300,16018
2/2/2000,6/1/2000,3,0.643999993801117,0.671000003814697,0.64300000667572,1511,9780
2/2/2000,7/1/2000,3,0.631500005722046,0.647499978542328,0.632000029087067,737,12227
2/2/2000,8/1/2000,3,0.625500023365021,0.635999977588654,0.629999995231628,91,5020
2/2/2000,9/1/2000,3,0.629000008106232,0.636300027370453,0.632499992847443,10,4527
2/2/2000,10/1/2000,3,0.632000029087067,0.646000027656555,0.629000008106232,10,2334
2/2/2000,11/1/2000,3,0.634999990463257,0.644999980926514,0.639999985694885,59,1615
2/2/2000,12/1/2000,3,0.638000011444092,0.648000001907349,0.644999980926514,150,12275
2/2/2000,3/1/2001,3,0.605000019073486,0,0,7,
2/2/2000,4/1/2001,3,0.583500027656555,0,0,7,
2/2/2000,5/1/2001,3,0.563499987125397,0,0,0,
2/2/2000,6/1/2001,3,0.547999978065491,0,0,0,
2/2/2000,7/1/2001,3,0.542999982833862,0,0,0,
2/2/2000,8/1/2001,3,0.545000016689301,0,0,0,
2/2/2000,3/1/2000,3,0.775300025939941,,,,
2/2/2000,1/1/2001,3,0.637000024318695,0.638499975204468,0.638499975204468,57,3058
2/2/2000,2/1/2001,3,0.626999974250793,0.610000014305115,0.610000014305115,7,1435
2/3/2000,3/1/2000,1,28.0300006866455,28.3999996185303,27.6700000762939,77935,132322
2/3/2000,4/1/2000,1,27.1299991607666,27.4500007629395,26.8299999237061,38337,69739
2/3/2000,5/1/2000,1,26.3899993896484,26.7000007629395,26.1499996185303,11095,40635
2/3/2000,6/1/2000,1,25.75,26,25.5400009155273,8973,46218
2/3/2000,7/1/2000,1,25.1599998474121,25.4500007629395,24.9500007629395,2430,32515
2/3/2000,8/1/2000,1,24.6200008392334,24.8500003814697,24.4799995422363,1553,22117
2/3/2000,9/1/2000,1,24.1599998474121,24.3999996185303,24,1300,15537
2/3/2000,10/1/2000,1,23.7199993133545,23.7600002288818,23.5499992370605,2180,14875
2/3/2000,11/1/2000,1,23.3199996948242,23.25,23.25,4071,11776
2/3/2000,12/1/2000,1,22.9500007629395,23.1000003814697,22.8500003814697,3372,36900
2/3/2000,1/1/2001,1,22.5699996948242,22.5499992370605,22.5499992370605,3856,14464
2/3/2000,2/1/2001,1,22.2099990844727,22.0799999237061,22.0799999237061,225,5727
2/3/2000,3/1/2001,1,21.8500003814697,21.9500007629395,21.9500007629395,730,4465
2/3/2000,4/1/2001,1,21.5200004577637,21.5499992370605,21.5499992370605,304,1632
2/3/2000,5/1/2001,1,21.2299995422363,21.1800003051758,21.1800003051758,125,1821
2/3/2000,6/1/2001,1,20.9799995422363,21.0699996948242,21.0699996948242,450,15961
2/3/2000,7/1/2001,1,20.75,20.5,20.5,0,2403
2/3/2000,8/1/2001,1,20.5200004577637,20.6499996185303,20.5,0,672
2/3/2000,9/1/2001,1,20.2999992370605,20.3999996185303,20.3999996185303,0,2248
2/3/2000,10/1/2001,1,20.1000003814697,19.7999992370605,19.7999992370605,0,550
2/3/2000,11/1/2001,1,19.9300003051758,19.0499992370605,19.0499992370605,0,398
2/3/2000,12/1/2001,1,19.7700004577637,19.7000007629395,19.7000007629395,160,16588
2/3/2000,6/1/2002,1,19.1399993896484,19.4500007629395,19.4500007629395,10,3026
2/3/2000,12/1/2002,1,18.7900009155273,19.1000003814697,19.1000003814697,0,4523
2/3/2000,12/1/2003,1,18.3299999237061,18.2999992370605,18.2999992370605,1,5023
2/3/2000,12/1/2004,1,18.3700008392334,18.7000007629395,18.7000007629395,0,4827
2/3/2000,12/1/2005,1,18.4099998474121,17.7000007629395,17.4799995422363,0,898
2/3/2000,1/1/2002,1,19.6299991607666,0,0,0,
2/3/2000,2/1/2002,1,19.5100002288818,0,0,0,
2/3/2000,3/1/2002,1,19.4099998474121,0,0,0,
2/3/2000,4/1/2002,1,19.3199996948242,0,0,0,
2/3/2000,5/1/2002,1,19.2299995422363,0,0,0,
2/3/2000,12/1/2006,1,18.4899997711182,0,0,0,
2/3/2000,4/1/2000,2,0.813499987125397,0.824000000953674,0.799000024795532,8335,19769
2/3/2000,5/1/2000,2,0.796800017356873,0.801999986171722,0.785000026226044,4641,12226
2/3/2000,6/1/2000,2,0.77700001001358,0.782999992370606,0.765999972820282,2237,5239
2/3/2000,7/1/2000,2,0.754499971866608,0.746500015258789,0.745000004768372,1274,4558
2/3/2000,8/1/2000,2,0.732500016689301,0.740000009536743,0.736000001430512,758,2856
2/3/2000,9/1/2000,2,0.709500014781952,0.702000021934509,0.702000021934509,1047,
2/3/2000,10/1/2000,2,0.672999978065491,0,0,0,
2/3/2000,11/1/2000,2,0.657000005245209,0,0,350,
2/3/2000,12/1/2000,2,0.646000027656555,0,0,0,
2/3/2000,1/1/2001,2,0.64300000667572,0,0,0,
2/3/2000,2/1/2001,2,0.638999998569489,0,0,0,
2/3/2000,3/1/2000,2,0.785600006580353,0.795000016689301,0.76800000667572,13970,
2/3/2000,1/1/2001,3,0.638800024986267,0.647000014781952,0.647000014781952,39,3058
2/3/2000,2/1/2001,3,0.628799974918366,0.610000014305115,0.610000014305115,25,1442
2/3/2000,4/1/2000,3,0.703800022602081,0.713500022888184,0.699999988079071,7199,19838
2/3/2000,5/1/2000,3,0.668299973011017,0.675000011920929,0.664499998092651,2637,16241
2/3/2000,6/1/2000,3,0.647800028324127,0.660000026226044,0.644999980926514,1484,9366
2/3/2000,7/1/2000,3,0.634299993515015,0.638999998569489,0.632000029087067,819,12085
2/3/2000,8/1/2000,3,0.627799987792969,0.634999990463257,0.625999987125397,84,5007
2/3/2000,9/1/2000,3,0.630800008773804,0.637000024318695,0.629499971866608,187,4528
2/3/2000,10/1/2000,3,0.633800029754639,0.632499992847443,0.632499992847443,318,2332
2/3/2000,11/1/2000,3,0.636799991130829,0.648000001907349,0.644999980926514,1,1665
2/3/2000,12/1/2000,3,0.639800012111664,0.648000001907349,0.643499970436096,622,12275
2/3/2000,3/1/2001,3,0.606800019741058,0,0,0,
2/3/2000,4/1/2001,3,0.585300028324127,0,0,4,
2/3/2000,5/1/2001,3,0.565299987792969,0,0,0,
2/3/2000,6/1/2001,3,0.549799978733063,0,0,0,
2/3/2000,7/1/2001,3,0.544799983501434,0,0,0,
2/3/2000,8/1/2001,3,0.546800017356873,0,0,0,
2/3/2000,3/1/2000,3,0.778999984264374,0.791999995708466,0.764999985694885,24733,
2/4/2000,3/1/2000,1,28.8199996948242,28.8999996185303,27.7199993133545,67033,135151
2/4/2000,4/1/2000,1,27.8199996948242,27.9500007629395,26.9300003051758,27319,67142
2/4/2000,5/1/2000,1,26.9699993133545,27.0499992370605,26.2000007629395,9115,42799
2/4/2000,6/1/2000,1,26.2399997711182,26.25,25.5599994659424,6478,47236
2/4/2000,7/1/2000,1,25.1599998474121,25.75,25.0100002288818,2255,32399
2/4/2000,8/1/2000,1,24.6200008392334,24.75,24.5,1007,22249
2/4/2000,9/1/2000,1,24.1599998474121,24.5,24.0499992370605,1116,15531
2/4/2000,10/1/2000,1,23.7199993133545,23.7600002288818,23.5499992370605,118,15879
2/4/2000,11/1/2000,1,23.3199996948242,23.25,23.2000007629395,197,11708
2/4/2000,12/1/2000,1,22.9500007629395,23.3500003814697,22.8500003814697,3458,36649
2/4/2000,1/1/2001,1,22.5699996948242,22.6800003051758,22.5300006866455,281,15843
2/4/2000,2/1/2001,1,22.2099990844727,22.5,22.1399993896484,106,5577
2/4/2000,3/1/2001,1,21.8500003814697,22.1000003814697,21.8299999237061,218,4360
2/4/2000,4/1/2001,1,21.5200004577637,21.5499992370605,21.5499992370605,21,1736
2/4/2000,5/1/2001,1,21.2299995422363,21.1800003051758,21.1800003051758,0,1920
2/4/2000,6/1/2001,1,20.9799995422363,21.0699996948242,21.0699996948242,10,15911
2/4/2000,7/1/2001,1,20.75,20.5,20.5,25,2403
2/4/2000,8/1/2001,1,20.5200004577637,20.6499996185303,20.6299991607666,100,672
2/4/2000,9/1/2001,1,20.2999992370605,20.3999996185303,20.3999996185303,0,2248
2/4/2000,10/1/2001,1,20.1000003814697,19.7999992370605,19.7999992370605,0,550
2/4/2000,11/1/2001,1,19.9300003051758,19.0499992370605,19.0499992370605,0,398
2/4/2000,12/1/2001,1,19.7700004577637,19.8999996185303,19.8899993896484,277,16818
2/4/2000,6/1/2002,1,19.1399993896484,19.4500007629395,19.4500007629395,0,3036
2/4/2000,12/1/2002,1,18.7900009155273,18.8500003814697,18.8500003814697,151,4523
2/4/2000,12/1/2003,1,18.3299999237061,18.2999992370605,18.2999992370605,0,5024
2/4/2000,12/1/2004,1,18.3700008392334,18.7000007629395,18.7000007629395,0,4827
2/4/2000,12/1/2005,1,18.4099998474121,17.7000007629395,17.4799995422363,0,898
2/4/2000,1/1/2002,1,19.8999996185303,0,0,0,
2/4/2000,2/1/2002,1,19.7700004577637,0,0,0,
2/4/2000,3/1/2002,1,19.6599998474121,0,0,0,
2/4/2000,4/1/2002,1,19.5699996948242,0,0,0,
2/4/2000,5/1/2002,1,19.4799995422363,0,0,0,
2/4/2000,12/1/2006,1,18.4799995422363,0,0,0,
2/4/2000,3/1/2000,2,0.79830002784729,0.801999986171722,0.780499994754791,12980,39435
2/4/2000,4/1/2000,2,0.824699997901917,0.828999996185303,0.807500004768372,5694,20636
2/4/2000,5/1/2000,2,0.805599987506866,0.809000015258789,0.791999995708466,2013,13194
2/4/2000,6/1/2000,2,0.784600019454956,0.787999987602234,0.772499978542328,1012,5760
2/4/2000,7/1/2000,2,0.761099994182587,0.762000024318695,0.745000004768372,591,4500
2/4/2000,8/1/2000,2,0.738099992275238,0.740000009536743,0.734499990940094,735,3091
2/4/2000,9/1/2000,2,0.714100003242493,0.72000002861023,0.712000012397766,1047,5776
2/4/2000,10/1/2000,2,0.677600026130676,0.685000002384186,0.676999986171722,300,479
2/4/2000,11/1/2000,2,0.66159999370575,0.670000016689301,0.66159999370575,350,400
2/4/2000,12/1/2000,2,0.650600016117096,0.657000005245209,0.657000005245209,3,
2/4/2000,1/1/2001,2,0.647599995136261,0,0,0,
2/4/2000,2/1/2001,2,0.643599987030029,0,0,0,
2/4/2000,1/1/2001,3,0.647899985313416,0.64300000667572,0.642000019550324,4,3065
2/4/2000,2/1/2001,3,0.636399984359741,0.632000029087067,0.632000029087067,2,1442
2/4/2000,3/1/2000,3,0.787800014019012,0.796999990940094,0.768999993801117,20181,42555
2/4/2000,4/1/2000,3,0.717400014400482,0.72299998998642,0.700500011444092,8760,19294
2/4/2000,5/1/2000,3,0.680400013923645,0.679000020027161,0.667999982833862,1365,16247
2/4/2000,6/1/2000,3,0.658900022506714,0.657000005245209,0.647499978542328,734,9645
2/4/2000,7/1/2000,3,0.644900023937225,0.644999980926514,0.63400000333786,106,12376
2/4/2000,8/1/2000,3,0.637899994850159,0.639500021934509,0.628000020980835,155,5016
2/4/2000,9/1/2000,3,0.640900015830994,0.638499975204468,0.630999982357025,249,4534
2/4/2000,10/1/2000,3,0.643899977207184,0.639999985694885,0.638999998569489,10,2128
2/4/2000,11/1/2000,3,0.646899998188019,0.647499978542328,0.642000019550324,6,1665
2/4/2000,12/1/2000,3,0.649399995803833,0.649999976158142,0.642000019550324,539,12059
2/4/2000,3/1/2001,3,0.612900018692017,0,0,0,
2/4/2000,4/1/2001,3,0.590399980545044,0,0,21,
2/4/2000,5/1/2001,3,0.569400012493134,0,0,0,
2/4/2000,6/1/2001,3,0.552900016307831,0,0,0,
2/4/2000,7/1/2001,3,0.547900021076202,0,0,0,
2/4/2000,8/1/2001,3,0.545899987220764,0,0,0,
2/7/2000,3/1/2000,1,28.4500007629394,28.8999996185303,28.2000007629395,60114,133051
2/7/2000,4/1/2000,1,27.4799995422363,27.8500003814697,27.2900009155273,39319,69950
2/7/2000,5/1/2000,1,26.6800003051758,26.9799995422363,26.4699993133545,13897,44900
2/7/2000,6/1/2000,1,25.9799995422363,26.25,25.8700008392334,9154,47268
2/7/2000,7/1/2000,1,25.3299999237061,25.6299991607666,25.2000007629395,3452,31784
2/7/2000,8/1/2000,1,24.7399997711182,25.0499992370605,24.6800003051758,1096,22325
2/7/2000,9/1/2000,1,24.25,24.5799999237061,24.3999996185303,667,15767
2/7/2000,10/1/2000,1,23.7800006866455,24.1000003814697,23.7999992370605,1982,15979
2/7/2000,11/1/2000,1,23.3500003814697,23.6499996185303,23.3999996185303,1826,11715
2/7/2000,12/1/2000,1,22.9500007629395,23.25,23.0100002288818,2811,37439
2/7/2000,1/1/2001,1,22.5699996948242,22.7999992370605,22.5300006866455,470,15939
2/7/2000,2/1/2001,1,22.2099990844727,22.5,22.5,25,5534
2/7/2000,3/1/2001,1,21.8500003814697,22.1000003814697,22.1000003814697,1310,4465
2/7/2000,4/1/2001,1,21.5,21.5499992370605,21.5499992370605,0,1757
2/7/2000,5/1/2001,1,21.2000007629395,21.1800003051758,21.1800003051758,0,1821
2/7/2000,6/1/2001,1,20.9300003051758,21.0699996948242,21.0699996948242,400,15901
2/7/2000,7/1/2001,1,20.6800003051758,20.5,20.5,0,2403
2/7/2000,8/1/2001,1,20.4300003051758,20.6000003814697,20.6000003814697,10,772
2/7/2000,9/1/2001,1,20.1800003051758,20.3999996185303,20.3999996185303,0,2248
2/7/2000,10/1/2001,1,19.9599990844727,20.25,20.2000007629395,50,550
2/7/2000,11/1/2001,1,19.7600002288818,19.0499992370605,19.0499992370605,0,398
2/7/2000,12/1/2001,1,19.5900001525879,20,19.7000007629395,188,18134
2/7/2000,6/1/2002,1,18.9099998474121,19.4500007629395,19.4500007629395,100,3026
2/7/2000,12/1/2002,1,18.5100002288818,19.0499992370605,18.75,38,4651
2/7/2000,12/1/2003,1,17.9599990844727,18.3400001525879,18.3400001525879,1,5023
2/7/2000,12/1/2004,1,17.9899997711182,18.7000007629395,18.7000007629395,0,4827
2/7/2000,12/1/2005,1,18,17.7000007629395,17.4799995422363,0,898
2/7/2000,1/1/2002,1,19.4300003051758,0,0,150,
2/7/2000,2/1/2002,1,19.2900009155273,0,0,0,
2/7/2000,3/1/2002,1,19.1800003051758,0,0,0,
2/7/2000,4/1/2002,1,19.0900001525879,0,0,0,
2/7/2000,5/1/2002,1,19,0,0,0,
2/7/2000,12/1/2006,1,17.9799995422363,0,0,0,
2/7/2000,3/1/2000,2,0.786199986934662,0.805000007152557,0.782000005245209,12938,40422
2/7/2000,4/1/2000,2,0.816500008106232,0.825999975204468,0.814000010490418,5755,21027
2/7/2000,5/1/2000,2,0.797299981117249,0.805499970912933,0.795000016689301,2860,13374
2/7/2000,6/1/2000,2,0.777300000190735,0.785000026226044,0.774999976158142,1936,5982
2/7/2000,7/1/2000,2,0.754800021648407,0.774999976158142,0.754999995231628,621,4734
2/7/2000,8/1/2000,2,0.731800019741058,0.740000009536743,0.734499990940094,976,3257
2/7/2000,9/1/2000,2,0.707300007343292,0.712499976158142,0.707000017166138,748,5795
2/7/2000,10/1/2000,2,0.670799970626831,0.670799970626831,0.670799970626831,16,495
2/7/2000,11/1/2000,2,0.654799997806549,0.663999974727631,0.654799997806549,8,401
2/7/2000,12/1/2000,2,0.643800020217896,0.660000026226044,0.660000026226044,2,
2/7/2000,1/1/2001,2,0.640799999237061,0,0,0,
2/7/2000,2/1/2001,2,0.636799991130829,0,0,0,
2/7/2000,1/1/2001,3,0.648100018501282,0.647000014781952,0.643999993801117,5,3064
2/7/2000,2/1/2001,3,0.636600017547607,0.632000029087067,0.632000029087067,0,1444
2/7/2000,3/1/2000,3,0.758099973201752,0.78250002861023,0.754999995231628,22995,42077
2/7/2000,4/1/2000,3,0.707599997520447,0.71450001001358,0.703000009059906,9124,19238
2/7/2000,5/1/2000,3,0.676100015640259,0.680999994277954,0.672999978065491,2371,16349
2/7/2000,6/1/2000,3,0.656599998474121,0.662999987602234,0.653999984264374,1090,9717
2/7/2000,7/1/2000,3,0.64410001039505,0.648000001907349,0.639999985694885,693,12312
2/7/2000,8/1/2000,3,0.637600004673004,0.642000019550324,0.63400000333786,124,5007
2/7/2000,9/1/2000,3,0.640600025653839,0.642000019550324,0.639999985694885,220,4733
2/7/2000,10/1/2000,3,0.643599987030029,0.645500004291534,0.638999998569489,30,2129
2/7/2000,11/1/2000,3,0.646600008010864,0.647499978542328,0.642000019550324,5,1664
2/7/2000,12/1/2000,3,0.649600028991699,0.649999976158142,0.642000019550324,145,12130
2/7/2000,3/1/2001,3,0.613099992275238,0,0,0,
2/7/2000,4/1/2001,3,0.59060001373291,0,0,50,
2/7/2000,5/1/2001,3,0.569599986076355,0,0,50,
2/7/2000,6/1/2001,3,0.553099989891052,0,0,50,
2/7/2000,7/1/2001,3,0.548099994659424,0,0,0,
2/7/2000,8/1/2001,3,0.550599992275238,0,0,0,
2/8/2000,3/1/2000,1,28.0200004577637,28.5,27.8999996185303,66132,124657
2/8/2000,4/1/2000,1,27.0799999237061,27.7399997711182,26.9799995422363,39603,82282
2/8/2000,5/1/2000,1,26.3199996948242,26.7299995422363,26.2199993133545,12749,43067
2/8/2000,6/1/2000,1,25.6599998474121,26.0699996948242,25.6000003814697,7979,47761
2/8/2000,7/1/2000,1,25.0599994659424,25.4400005340576,25.0200004577637,2770,31506
2/8/2000,8/1/2000,1,24.5200004577637,24.7700004577637,24.5799999237061,1423,22185
2/8/2000,9/1/2000,1,24.0599994659424,24.3199996948242,24.1000003814697,700,16028
2/8/2000,10/1/2000,1,23.6100006103516,23.7999992370605,23.7000007629395,190,17424
2/8/2000,11/1/2000,1,23.2000007629395,23.2999992370605,23.25,311,13124
2/8/2000,12/1/2000,1,22.8199996948242,23.1000003814697,22.7999992370605,3715,37701
2/8/2000,1/1/2001,1,22.4400005340576,22.5300006866455,22.5300006866455,540,15894
2/8/2000,2/1/2001,1,22.0799999237061,22.5,22.5,0,5556
2/8/2000,3/1/2001,1,21.7199993133545,21.8500003814697,21.75,1050,4397
2/8/2000,4/1/2001,1,21.3700008392334,21.5499992370605,21.5499992370605,0,1632
2/8/2000,5/1/2001,1,21.0699996948242,21.1800003051758,21.1800003051758,0,1821
2/8/2000,6/1/2001,1,20.7999992370605,21.0200004577637,20.9699993133545,505,15951
2/8/2000,7/1/2001,1,20.5499992370605,20.5,20.5,0,2403
2/8/2000,8/1/2001,1,20.2999992370605,20.6000003814697,20.6000003814697,0,782
2/8/2000,9/1/2001,1,20.0499992370605,20.3999996185303,20.3999996185303,0,2248
2/8/2000,10/1/2001,1,19.8299999237061,20.0200004577637,19.9799995422363,100,550
2/8/2000,11/1/2001,1,19.6299991607666,19.0499992370605,19.0499992370605,0,398
2/8/2000,12/1/2001,1,19.4599990844727,20,19.7000007629395,811,17994
2/8/2000,6/1/2002,1,18.7600002288818,19,18.9099998474121,105,3040
2/8/2000,12/1/2002,1,18.3600006103516,18.6000003814697,18.5499992370605,347,4655
2/8/2000,12/1/2003,1,17.8199996948242,18.3400001525879,18.3400001525879,0,5025
2/8/2000,12/1/2004,1,17.8199996948242,18.7000007629395,18.7000007629395,0,4827
2/8/2000,12/1/2005,1,17.8199996948242,17.7000007629395,17.4799995422363,0,898
2/8/2000,1/1/2002,1,19.2900009155273,0,0,0,
2/8/2000,2/1/2002,1,19.1499996185303,0,0,0,
2/8/2000,3/1/2002,1,19.0300006866455,0,0,0,
2/8/2000,4/1/2002,1,18.9400005340576,0,0,0,
2/8/2000,5/1/2002,1,18.8500003814697,0,0,0,
2/8/2000,12/1/2006,1,17.8199996948242,0,0,0,
2/8/2000,3/1/2000,2,0.774800002574921,0.788999974727631,0.773500025272369,13174,40074
2/8/2000,4/1/2000,2,0.809099972248077,0.819000005722046,0.808000028133392,5846,22017
2/8/2000,5/1/2000,2,0.791599988937378,0.800499975681305,0.790499985218048,2576,13548
2/8/2000,6/1/2000,2,0.77209997177124,0.78549998998642,0.772000014781952,1186,6254
2/8/2000,7/1/2000,2,0.749800026416779,0.759999990463257,0.758000016212463,796,4885
2/8/2000,8/1/2000,2,0.726999998092651,0.730000019073486,0.728999972343445,692,3497
2/8/2000,9/1/2000,2,0.703999996185303,0.703999996185303,0.703999996185303,557,6047
2/8/2000,10/1/2000,2,0.667500019073486,0.667500019073486,0.667500019073486,16,495
2/8/2000,11/1/2000,2,0.65149998664856,0.65149998664856,0.65149998664856,5,401
2/8/2000,12/1/2000,2,0.640500009059906,0.640500009059906,0.640500009059906,0,279
2/8/2000,1/1/2001,2,0.637499988079071,0,0,0,
2/8/2000,2/1/2001,2,0.633499979972839,0,0,0,
2/8/2000,1/1/2001,3,0.638400018215179,0.644999980926514,0.643499970436096,102,3063
2/8/2000,2/1/2001,3,0.626900017261505,0.633499979972839,0.633499979972839,2,1442
2/8/2000,3/1/2000,3,0.728399991989136,0.75900000333786,0.726000010967255,29153,39154
2/8/2000,4/1/2000,3,0.691399991512299,0.708000004291534,0.689999997615814,14327,18818
2/8/2000,5/1/2000,3,0.664399981498718,0.675999999046326,0.665000021457672,3082,16668
2/8/2000,6/1/2000,3,0.645900011062622,0.654999971389771,0.648999989032745,752,9812
2/8/2000,7/1/2000,3,0.633899986743927,0.642499983310699,0.642000019550324,152,12260
2/8/2000,8/1/2000,3,0.627900004386902,0.637499988079071,0.632000029087067,201,5081
2/8/2000,9/1/2000,3,0.630900025367737,0.638999998569489,0.634500026702881,705,4604
2/8/2000,10/1/2000,3,0.633899986743927,0.638999998569489,0.638999998569489,26,2150
2/8/2000,11/1/2000,3,0.636900007724762,0.642000019550324,0.639999985694885,5,1665
2/8/2000,12/1/2000,3,0.639900028705597,0.647000014781952,0.643999993801117,1757,12163
2/8/2000,3/1/2001,3,0.603399991989136,0,0,0,
2/8/2000,4/1/2001,3,0.580900013446808,0.58899998664856,0.58899998664856,1,
2/8/2000,5/1/2001,3,0.559899985790253,0,0,0,
2/8/2000,6/1/2001,3,0.54339998960495,0,0,0,
2/8/2000,7/1/2001,3,0.538399994373322,0,0,0,
2/8/2000,8/1/2001,3,0.540899991989136,0,0,0,
2/9/2000,3/1/2000,1,28.7700004577637,28.8500003814697,27.7000007629395,86908,116894
2/9/2000,4/1/2000,1,27.75,27.8500003814697,26.7800006866455,52772,81926
2/9/2000,5/1/2000,1,26.8700008392334,26.8500003814697,26,17513,44441
2/9/2000,6/1/2000,1,26.1599998474121,26.8999996185303,25.3500003814697,12097,48700
2/9/2000,7/1/2000,1,25.5200004577637,25.3999996185303,24.8500003814697,5070,31441
2/9/2000,8/1/2000,1,24.9200000762939,24.7999992370605,24.5,498,22147
2/9/2000,9/1/2000,1,24.4099998474121,24.3500003814697,24.0599994659424,3347,15966
2/9/2000,10/1/2000,1,23.9400005340576,23.8500003814697,23.6499996185303,529,17359
2/9/2000,11/1/2000,1,23.5100002288818,23.4500007629395,23.2800006866455,302,13306
2/9/2000,12/1/2000,1,23.1200008392334,23.1499996185303,22.7199993133545,6419,37612
2/9/2000,1/1/2001,1,22.7199993133545,22.75,22.7199993133545,53,15981
2/9/2000,2/1/2001,1,22.3400001525879,22.25,22.1299991607666,53,5727
2/9/2000,3/1/2001,1,21.9699993133545,21.9500007629395,21.8999996185303,373,5012
2/9/2000,4/1/2001,1,21.6100006103516,21.5499992370605,21.5499992370605,0,1632
2/9/2000,5/1/2001,1,21.2900009155273,21.1800003051758,21.1800003051758,0,1821
2/9/2000,6/1/2001,1,21.0100002288818,20.8999996185303,20.8999996185303,330,16007
2/9/2000,7/1/2001,1,20.75,20.5,20.5,100,2403
2/9/2000,8/1/2001,1,20.4899997711182,20.6000003814697,20.6000003814697,0,672
2/9/2000,9/1/2001,1,20.2299995422363,20.3999996185303,20.3999996185303,0,2248
2/9/2000,10/1/2001,1,19.9899997711182,20.0200004577637,19.9799995422363,0,550
2/9/2000,11/1/2001,1,19.7700004577637,19.0499992370605,19.0499992370605,0,398
2/9/2000,12/1/2001,1,19.5900001525879,19.6700000762939,19.5,1126,16879
2/9/2000,6/1/2002,1,18.8299999237061,19,18.9099998474121,0,3026
2/9/2000,12/1/2002,1,18.4200000762939,18.4500007629395,18.2000007629395,601,4900
2/9/2000,12/1/2003,1,17.8700008392334,17.8999996185303,17.7999992370605,2025,5023
2/9/2000,12/1/2004,1,17.8700008392334,18.7000007629395,18.7000007629395,0,4827
2/9/2000,12/1/2005,1,17.8700008392334,17.7000007629395,17.4799995422363,0,898
2/9/2000,1/1/2002,1,19.4099998474121,19.3500003814697,19.3500003814697,25,
2/9/2000,2/1/2002,1,19.2600002288818,0,0,0,
2/9/2000,3/1/2002,1,19.1299991607666,0,0,0,
2/9/2000,4/1/2002,1,19.0300006866455,0,0,0,
2/9/2000,5/1/2002,1,18.9300003051758,0,0,0,
2/9/2000,12/1/2006,1,17.8700008392334,0,0,0,
2/9/2000,3/1/2000,2,0.796599984169006,0.801999986171722,0.771499991416931,18090,39413
2/9/2000,4/1/2000,2,0.831700026988983,0.834999978542328,0.805000007152557,11150,21988
2/9/2000,5/1/2000,2,0.810199975967407,0.8125,0.787999987602234,3377,13145
2/9/2000,6/1/2000,2,0.787199974060059,0.788500010967255,0.76800000667572,1489,6460
2/9/2000,7/1/2000,2,0.762700021266937,0.76800000667572,0.760999977588654,1567,5071
2/9/2000,8/1/2000,2,0.737999975681305,0.730000019073486,0.728999972343445,368,3427
2/9/2000,12/1/2000,2,0.648999989032745,0.660000026226044,0.660000026226044,1,275
2/9/2000,1/1/2001,2,0.646000027656555,0.58380001783371,0.58380001783371,0,0
2/9/2000,9/1/2000,2,0.713500022888184,0.718999981880188,0.718999981880188,845,6376
2/9/2000,10/1/2000,2,0.675999999046326,0.675999999046326,0.675999999046326,16,495
2/9/2000,11/1/2000,2,0.660000026226044,0.660000026226044,0.660000026226044,5,401
2/9/2000,2/1/2001,2,0.642000019550324,0,0,0,
2/9/2000,7/1/2000,3,0.644900023937225,0.644999980926514,0.630500018596649,473,11992
2/9/2000,8/1/2000,3,0.637899994850159,0.634999990463257,0.625999987125397,223,5108
2/9/2000,9/1/2000,3,0.640900015830994,0.638000011444092,0.625,268,4894
2/9/2000,10/1/2000,3,0.643899977207184,0.638999998569489,0.638999998569489,115,2151
2/9/2000,11/1/2000,3,0.646899998188019,0.642499983310699,0.642499983310699,17,1690
2/9/2000,12/1/2000,3,0.649900019168854,0.647000014781952,0.643999993801117,130,12743
2/9/2000,3/1/2001,3,0.613399982452393,0.609499990940094,0.609499990940094,2,
2/9/2000,4/1/2001,3,0.590900003910065,0,0,0,
2/9/2000,5/1/2001,3,0.56989997625351,0,0,0,
2/9/2000,6/1/2001,3,0.553399980068207,0,0,0,
2/9/2000,7/1/2001,3,0.548399984836578,0,0,0,
2/9/2000,8/1/2001,3,0.550899982452393,0,0,0,
2/9/2000,1/1/2001,3,0.648400008678436,0.644999980926514,0.643499970436096,120,3092
2/9/2000,2/1/2001,3,0.636900007724762,0.633000016212463,0.632000029087067,4,1442
2/9/2000,3/1/2000,3,0.745999991893768,0.751999974250793,0.725000023841858,22674,36410
2/9/2000,4/1/2000,3,0.707899987697601,0.708999991416931,0.686999976634979,9924,21337
2/9/2000,5/1/2000,3,0.677900016307831,0.679000020027161,0.654999971389771,1821,16703
2/9/2000,6/1/2000,3,0.657899975776672,0.657000005245209,0.640999972820282,703,9983
2/10/2000,5/1/2002,1,19.0699996948242,0,0,0,
2/10/2000,12/1/2006,1,17.9400005340576,0,0,0,
2/10/2000,3/1/2000,1,29.4300003051758,29.5200004577637,28.6499996185303,75868,110162
2/10/2000,4/1/2000,1,28.2700004577637,28.3299999237061,27.6000003814697,58735,89074
2/10/2000,5/1/2000,1,27.2900009155273,27.2999992370605,26.7000007629395,19563,45147
2/10/2000,6/1/2000,1,26.5400009155273,26.5799999237061,25.0900001525879,16843,48778
2/10/2000,7/1/2000,1,25.8600006103516,25.9200000762939,25.5200004577637,1648,31919
2/10/2000,8/1/2000,1,25.2299995422363,25.2800006866455,24.9300003051758,1903,22216
2/10/2000,9/1/2000,1,24.6900005340576,24.6499996185303,24.3999996185303,1482,16814
2/10/2000,10/1/2000,1,24.1900005340576,24.2000007629395,23.8600006103516,1455,17386
2/10/2000,11/1/2000,1,23.7399997711182,23.6200008392334,23.5499992370605,685,13444
2/10/2000,12/1/2000,1,23.3299999237061,23.4500007629395,23.0799999237061,5267,38028
2/10/2000,1/1/2001,1,22.9099998474121,23.0499992370605,22.7199993133545,335,16031
2/10/2000,2/1/2001,1,22.5200004577637,22.5699996948242,22.3999996185303,123,5506
2/10/2000,3/1/2001,1,22.1399993896484,22,22,1,5208
2/10/2000,4/1/2001,1,21.7800006866455,21.5499992370605,21.5499992370605,0,1632
2/10/2000,5/1/2001,1,21.4599990844727,21.1800003051758,21.1800003051758,0,1821
2/10/2000,6/1/2001,1,21.1800003051758,21.25,21.1000003814697,461,16132
2/10/2000,7/1/2001,1,20.9200000762939,20.5,20.5,0,2453
2/10/2000,8/1/2001,1,20.6599998474121,20.6000003814697,20.6000003814697,1,672
2/10/2000,9/1/2001,1,20.3999996185303,20.25,20.25,50,2248
2/10/2000,10/1/2001,1,20.1499996185303,20.0200004577637,19.9799995422363,0,550
2/10/2000,11/1/2001,1,19.9300003051758,19.0499992370605,19.0499992370605,0,398
2/10/2000,12/1/2001,1,19.75,19.6000003814697,19.5799999237061,1430,17030
2/10/2000,6/1/2002,1,18.9599990844727,18.8700008392334,18.8700008392334,50,3026
2/10/2000,12/1/2002,1,18.5599994659424,18.4500007629395,18.2000007629395,202,5199
2/10/2000,12/1/2003,1,17.9799995422363,18,17.9899997711182,12,6144
2/10/2000,12/1/2004,1,17.9599990844727,18.7000007629395,18.7000007629395,0,4827
2/10/2000,12/1/2005,1,17.9400005340576,17.7000007629395,17.4799995422363,0,898
2/10/2000,1/1/2002,1,19.5699996948242,0,0,0,
2/10/2000,2/1/2002,1,19.4200000762939,0,0,0,
2/10/2000,3/1/2002,1,19.2900009155273,0,0,0,
2/10/2000,4/1/2002,1,19.1800003051758,0,0,0,
2/10/2000,3/1/2000,2,0.817499995231628,0.819999992847443,0.792999982833862,13989,40087
2/10/2000,4/1/2000,2,0.85259997844696,0.855000019073486,0.828999996185303,10340,23890
2/10/2000,5/1/2000,2,0.827899992465973,0.824000000953674,0.807500004768372,5365,13937
2/10/2000,6/1/2000,2,0.802900016307831,0.799000024795532,0.787999987602234,2950,6829
2/10/2000,7/1/2000,2,0.777400016784668,0.77649998664856,0.760500013828278,1028,5206
2/10/2000,8/1/2000,2,0.751900017261505,0.746999979019165,0.740000009536743,449,3697
2/10/2000,12/1/2000,2,0.661400020122528,0.660000026226044,0.660000026226044,0,278
2/10/2000,1/1/2001,2,0.658399999141693,0.58380001783371,0.58380001783371,0,0
2/10/2000,9/1/2000,2,0.726400017738342,0.726400017738342,0.718500018119812,294,6446
2/10/2000,10/1/2000,2,0.689400017261505,0.689400017261505,0.689400017261505,156,570
2/10/2000,11/1/2000,2,0.672399997711182,0.672399997711182,0.672399997711182,1,400
2/10/2000,2/1/2001,2,0.654399991035461,0,0,0,
2/10/2000,1/1/2001,3,0.650200009346008,0.651000022888184,0.651000022888184,100,3107
2/10/2000,2/1/2001,3,0.638199985027313,0.633000016212463,0.632000029087067,100,1446
2/10/2000,3/1/2000,3,0.744799971580505,0.751999974250793,0.73199999332428,20636,34649
2/10/2000,4/1/2000,3,0.717700004577637,0.721000015735626,0.701499998569489,18625,22878
2/10/2000,5/1/2000,3,0.687699973583221,0.689000010490418,0.671999990940094,2837,16790
2/10/2000,6/1/2000,3,0.666700005531311,0.669000029563904,0.657999992370606,0,10289
2/10/2000,7/1/2000,3,0.652700006961823,0.656000018119812,0.64300000667572,1191,12116
2/10/2000,8/1/2000,3,0.643700003623962,0.644999980926514,0.634999990463257,173,5046
2/10/2000,9/1/2000,3,0.645699977874756,0.648000001907349,0.639500021934509,479,4946
2/10/2000,10/1/2000,3,0.647700011730194,0.638999998569489,0.638999998569489,434,2184
2/10/2000,11/1/2000,3,0.649699985980988,0.642499983310699,0.642499983310699,169,1715
2/10/2000,12/1/2000,3,0.652199983596802,0.649999976158142,0.648500025272369,864,12728
2/10/2000,3/1/2001,3,0.614199995994568,0.612999975681305,0.612999975681305,1,
2/10/2000,4/1/2001,3,0.591199994087219,0,0,0,
2/10/2000,5/1/2001,3,0.569700002670288,0,0,0,
2/10/2000,6/1/2001,3,0.552699983119965,0,0,0,
2/10/2000,7/1/2001,3,0.547699987888336,0,0,0,
2/10/2000,8/1/2001,3,0.549700021743774,0,0,0,
2/11/2000,9/1/2000,1,24.7199993133545,24.75,24.5799999237061,1067,16988
2/11/2000,10/1/2000,1,24.2199993133545,24.2999992370605,24.1000003814697,301,17620
2/11/2000,11/1/2000,1,23.7700004577637,23.7999992370605,23.6499996185303,243,13339
2/11/2000,12/1/2000,1,23.3500003814697,23.3999996185303,23.1499996185303,4806,38527
2/11/2000,1/1/2001,1,22.9300003051758,22.7999992370605,22.7999992370605,727,16281
2/11/2000,2/1/2001,1,22.5200004577637,22.5699996948242,22.3999996185303,403,5506
2/11/2000,3/1/2001,1,22.1599998474121,22,22,349,5209
2/11/2000,4/1/2001,1,21.7800006866455,21.5499992370605,21.5499992370605,353,1632
2/11/2000,5/1/2001,1,21.4599990844727,21.1800003051758,21.1800003051758,18,1821
2/11/2000,6/1/2001,1,21.1800003051758,21.25,21.1000003814697,618,16132
2/11/2000,7/1/2001,1,20.9200000762939,20.5,20.5,143,2453
2/11/2000,8/1/2001,1,20.6599998474121,20.6000003814697,20.6000003814697,18,672
2/11/2000,9/1/2001,1,20.3999996185303,20.25,20.25,18,2248
2/11/2000,10/1/2001,1,20.1499996185303,20.0200004577637,19.9799995422363,18,550
2/11/2000,11/1/2001,1,19.9300003051758,19.0499992370605,19.0499992370605,18,398
2/11/2000,12/1/2001,1,19.7700004577637,19.75,19.75,149,17245
2/11/2000,6/1/2002,1,18.9799995422363,18.8799991607666,18.8799991607666,200,3026
2/11/2000,12/1/2002,1,18.5799999237061,18.5599994659424,18.5,728,5199
2/11/2000,12/1/2003,1,18,17.9799995422363,17.9799995422363,325,6049
2/11/2000,12/1/2004,1,17.9799995422363,17.9599990844727,17.9599990844727,300,4827
2/11/2000,12/1/2005,1,17.9400005340576,17.7000007629395,17.4799995422363,0,898
2/11/2000,1/1/2002,1,19.5900001525879,0,0,0,
2/11/2000,2/1/2002,1,19.4400005340576,0,0,0,
2/11/2000,3/1/2002,1,19.3099994659424,0,0,0,
2/11/2000,4/1/2002,1,19.2000007629395,0,0,0,
2/11/2000,5/1/2002,1,19.0900001525879,0,0,0,
2/11/2000,12/1/2006,1,17.9599990844727,0,0,0,
2/11/2000,3/1/2000,1,29.4400005340576,29.9400005340576,29.0200004577637,76425,105550
2/11/2000,4/1/2000,1,28.3999996185303,28.7199993133545,27.8500003814697,58034,98347
2/11/2000,5/1/2000,1,27.3799991607666,27.6499996185303,26.8999996185303,17017,46730
2/11/2000,6/1/2000,1,26.5900001525879,26.8799991607666,26.2700004577637,7419,50788
2/11/2000,7/1/2000,1,25.8999996185303,26.0499992370605,25.6000003814697,1546,32547
2/11/2000,8/1/2000,1,25.2600002288818,25.3999996185303,25,1304,22176
2/11/2000,3/1/2000,2,0.810599982738495,0.829500019550324,0.805000007152557,13875,39233
2/11/2000,4/1/2000,2,0.84850001335144,0.862500011920929,0.842000007629395,9277,25109
2/11/2000,5/1/2000,2,0.823000013828278,0.836000025272369,0.819000005722046,3827,14160
2/11/2000,6/1/2000,2,0.796999990940094,0.809000015258789,0.795000016689301,1901,8227
2/11/2000,7/1/2000,2,0.771000027656555,0.771499991416931,0.769999980926514,810,5539
2/11/2000,8/1/2000,2,0.745000004768372,0.75,0.744000017642975,1163,3824
2/11/2000,12/1/2000,2,0.654500007629395,0.657000005245209,0.649999976158142,5,278
2/11/2000,1/1/2001,2,0.658399999141693,0.58380001783371,0.58380001783371,0,0
2/11/2000,9/1/2000,2,0.719500005245209,0.730000019073486,0.717999994754791,969,6807
2/11/2000,10/1/2000,2,0.682500004768372,0.682500004768372,0.682500004768372,210,741
2/11/2000,11/1/2000,2,0.665499985218048,0.665499985218048,0.667500019073486,1,401
2/11/2000,2/1/2001,2,0.647499978542328,0,0,0,
2/11/2000,1/1/2001,3,0.650200009346008,0.651000022888184,0.651000022888184,81,3107
2/11/2000,2/1/2001,3,0.638199985027313,0.633000016212463,0.632000029087067,0,1446
2/11/2000,3/1/2000,3,0.742399990558624,0.754999995231628,0.730000019073486,18494,36562
2/11/2000,4/1/2000,3,0.717299997806549,0.723999977111816,0.703999996185303,13047,27151
2/11/2000,5/1/2000,3,0.686800003051758,0.694999992847443,0.674000024795532,3008,17456
2/11/2000,6/1/2000,3,0.665300011634827,0.674000024795532,0.654999971389771,1291,10047
2/11/2000,7/1/2000,3,0.650799989700317,0.65200001001358,0.639999985694885,346,12166
2/11/2000,8/1/2000,3,0.641799986362457,0.638999998569489,0.637000024318695,614,5186
2/11/2000,9/1/2000,3,0.643800020217896,0.644999980926514,0.638000011444092,34,5350
2/11/2000,10/1/2000,3,0.645799994468689,0.644500017166138,0.639500021934509,79,2537
2/11/2000,11/1/2000,3,0.647800028324127,0.646000027656555,0.646000027656555,17,1794
2/11/2000,12/1/2000,3,0.649800002574921,0.645500004291534,0.645500004291534,1498,12633
2/11/2000,3/1/2001,3,0.611800014972687,0,0,0,
2/11/2000,4/1/2001,3,0.588800013065338,0,0,0,
2/11/2000,5/1/2001,3,0.567300021648407,0,0,0,
2/11/2000,6/1/2001,3,0.550300002098084,0,0,38,
2/11/2000,7/1/2001,3,0.545300006866455,0,0,0,
2/11/2000,8/1/2001,3,0.547299981117249,0,0,0,
2/14/2000,3/1/2000,1,30.25,30.2999992370605,29.4699993133545,58300,96965
2/14/2000,4/1/2000,1,29.2600002288818,29.2999992370605,28.5499992370605,57712,109116
2/14/2000,5/1/2000,1,28.1100006103516,28.1000003814697,27.5799999237061,16661,48602
2/14/2000,6/1/2000,1,27.2399997711182,27.1499996185303,26.7000007629395,7173,51396
2/14/2000,7/1/2000,1,26.5100002288818,26.5499992370605,26.0799999237061,2115,32669
2/14/2000,8/1/2000,1,25.8600006103516,25.6800003051758,25.4500007629395,699,21592
2/14/2000,9/1/2000,1,25.2999992370605,25.25,24.8500003814697,1003,16728
2/14/2000,10/1/2000,1,24.7800006866455,24.5599994659424,24.4200000762939,508,17620
2/14/2000,11/1/2000,1,24.3199996948242,24.1000003814697,23.8999996185303,192,13420
2/14/2000,12/1/2000,1,23.8899993896484,23.7700004577637,23.4099998474121,3437,37866
2/14/2000,1/1/2001,1,23.4500007629395,23.0599994659424,22.8500003814697,265,16372
2/14/2000,2/1/2001,1,23.0400009155273,22.6299991607666,22.6000003814697,110,5387
2/14/2000,3/1/2001,1,22.6299991607666,22.2999992370605,22.25,125,5242
2/14/2000,4/1/2001,1,22.25,21.5499992370605,21.5499992370605,0,1632
2/14/2000,5/1/2001,1,21.8999996185303,21.6800003051758,21.6800003051758,50,1936
2/14/2000,6/1/2001,1,21.6100006103516,21.3199996948242,21.25,425,16151
2/14/2000,7/1/2001,1,21.3400001525879,20.5,20.5,50,2538
2/14/2000,8/1/2001,1,21.0699996948242,20.7800006866455,20.7800006866455,100,672
2/14/2000,9/1/2001,1,20.7999992370605,20.5699996948242,20.5200004577637,110,2269
2/14/2000,10/1/2001,1,20.5400009155273,20.0200004577637,19.9799995422363,0,556
2/14/2000,11/1/2001,1,20.3199996948242,19.0499992370605,19.0499992370605,0,405
2/14/2000,12/1/2001,1,20.1399993896484,19.8999996185303,19.7000007629395,530,17355
2/14/2000,6/1/2002,1,19.3500003814697,18.8799991607666,18.8799991607666,0,3143
2/14/2000,12/1/2002,1,18.9300003051758,18.6000003814697,18.3999996185303,352,5472
2/14/2000,12/1/2003,1,18.3299999237061,18.1000003814697,17.9500007629395,151,6049
2/14/2000,12/1/2004,1,18.2700004577637,18.0799999237061,18.0799999237061,1,5019
2/14/2000,12/1/2005,1,18.2299995422363,17.7000007629395,17.4799995422363,0,898
2/14/2000,1/1/2002,1,19.9599990844727,0,0,0,
2/14/2000,2/1/2002,1,19.8099994659424,0,0,0,
2/14/2000,3/1/2002,1,19.6800003051758,0,0,0,
2/14/2000,4/1/2002,1,19.5699996948242,0,0,0,
2/14/2000,5/1/2002,1,19.4599990844727,0,0,0,
2/14/2000,12/1/2006,1,18.2199993133545,0,0,0,
2/14/2000,3/1/2000,2,0.834100008010864,0.837000012397766,0.811999976634979,11348,37532
2/14/2000,4/1/2000,2,0.872699975967407,0.876999974250793,0.851999998092651,6810,26339
2/14/2000,5/1/2000,2,0.84469997882843,0.84799998998642,0.824000000953674,3972,14926
2/14/2000,6/1/2000,2,0.817200005054474,0.816999971866608,0.805499970912933,2081,8342
2/14/2000,7/1/2000,2,0.789200007915497,0.792999982833862,0.783999979496002,1070,5533
2/14/2000,8/1/2000,2,0.761699974536896,0.75900000333786,0.758000016212463,531,4179
2/14/2000,12/1/2000,2,0.668699979782105,0.657000005245209,0.649999976158142,40,282
2/14/2000,1/1/2001,2,0.665700018405914,0.58380001783371,0.58380001783371,0,0
2/14/2000,9/1/2000,2,0.735199987888336,0.740000009536743,0.723999977111816,731,6889
2/14/2000,10/1/2000,2,0.697700023651123,0.697700023651123,0.697700023651123,56,791
2/14/2000,11/1/2000,2,0.680199980735779,0.680199980735779,0.675999999046326,2,401
2/14/2000,2/1/2001,2,0.661700010299683,0,0,0,
2/14/2000,1/1/2001,3,0.657100021839142,0.65719997882843,0.654999971389771,10,3186
2/14/2000,2/1/2001,3,0.645099997520447,0.633000016212463,0.632000029087067,0,1546
2/14/2000,3/1/2000,3,0.757000029087067,0.758000016212463,0.742500007152557,15021,35554
2/14/2000,4/1/2000,3,0.730599999427795,0.73199999332428,0.718500018119812,4521,28254
2/14/2000,5/1/2000,3,0.699100017547607,0.699999988079071,0.686999976634979,1112,17691
2/14/2000,6/1/2000,3,0.677100002765656,0.675999999046326,0.654999971389771,996,9796
2/14/2000,7/1/2000,3,0.661099970340729,0.669000029563904,0.652999997138977,110,12236
2/14/2000,8/1/2000,3,0.651600003242493,0.649999976158142,0.647000014781952,281,5208
2/14/2000,9/1/2000,3,0.65310001373291,0.65149998664856,0.649999976158142,193,5295
2/14/2000,10/1/2000,3,0.655099987983704,0.644500017166138,0.639500021934509,245,2472
2/14/2000,11/1/2000,3,0.657100021839142,0.652999997138977,0.652999997138977,18,1774
2/14/2000,12/1/2000,3,0.659099996089935,0.657000005245209,0.649999976158142,713,12419
2/14/2000,3/1/2001,3,0.620100021362305,0,0,200,
2/14/2000,4/1/2001,3,0.595600008964539,0,0,200,
2/14/2000,5/1/2001,3,0.573599994182587,0,0,0,
2/14/2000,6/1/2001,3,0.556100010871887,0,0,0,
2/14/2000,7/1/2001,3,0.551100015640259,0,0,0,
2/14/2000,8/1/2001,3,0.553099989891052,0,0,0,
2/15/2000,11/1/2000,1,24.0900001525879,24.2000007629395,24.2000007629395,65,13566
2/15/2000,12/1/2000,1,23.6499996185303,23.8500003814697,23.5499992370605,4946,37105
2/15/2000,1/1/2001,1,23.2099990844727,23.2999992370605,22.8500003814697,161,16497
2/15/2000,2/1/2001,1,22.7999992370605,22.75,22.5,50,5447
2/15/2000,3/1/2001,1,22.3899993896484,22.3999996185303,22.3999996185303,51,5267
2/15/2000,4/1/2001,1,22.0100002288818,21.5499992370605,21.5499992370605,0,1632
2/15/2000,5/1/2001,1,21.6599998474121,21.6800003051758,21.6800003051758,325,1986
2/15/2000,6/1/2001,1,21.3700008392334,21.4500007629395,21.2999992370605,770,16242
2/15/2000,7/1/2001,1,21.1000003814697,20.5,20.5,325,2588
2/15/2000,8/1/2001,1,20.8299999237061,20.7800006866455,20.7800006866455,0,882
2/15/2000,9/1/2001,1,20.5599994659424,20.5699996948242,20.5200004577637,0,2269
2/15/2000,10/1/2001,1,20.2999992370605,20.0200004577637,19.9799995422363,0,556
2/15/2000,11/1/2001,1,20.0799999237061,19.0499992370605,19.0499992370605,0,405
2/15/2000,12/1/2001,1,19.8999996185303,20,19.9799995422363,1036,17455
2/15/2000,1/1/2002,1,19.7199993133545,19.3500003814697,19.3500003814697,0,819
2/15/2000,2/1/2002,1,19.5699996948242,17.5499992370605,17.5499992370605,0,187
2/15/2000,3/1/2002,1,19.4400005340576,18.6499996185303,18.6499996185303,0,2075
2/15/2000,4/1/2002,1,19.3299999237061,18.4599990844727,18.4599990844727,0,0
2/15/2000,6/1/2002,1,19.1100006103516,19.2199993133545,19.2199993133545,50,3143
2/15/2000,12/1/2002,1,18.6700000762939,18.6000003814697,18.3999996185303,250,5569
2/15/2000,12/1/2003,1,18.0699996948242,18.1000003814697,17.9500007629395,50,6050
2/15/2000,12/1/2004,1,18.0100002288818,18.0799999237061,18.0799999237061,0,5020
2/15/2000,12/1/2005,1,17.9699993133545,17.7000007629395,17.4799995422363,0,898
2/15/2000,5/1/2002,1,19.2199993133545,0,0,0,
2/15/2000,12/1/2006,1,17.9599990844727,0,0,0,
2/15/2000,3/1/2000,1,30.0599994659424,30.4699993133545,29.7999992370605,56968,93976
2/15/2000,4/1/2000,1,29.1900005340576,29.5699996948242,29,66963,111302
2/15/2000,5/1/2000,1,28.0499992370605,28.3799991607666,27.8799991607666,19553,47466
2/15/2000,6/1/2000,1,27.1399993896484,27.4200000762939,26.9500007629395,11080,50686
2/15/2000,7/1/2000,1,26.3700008392334,26.6000003814697,26.1499996185303,5677,33371
2/15/2000,8/1/2000,1,25.7000007629395,25.8500003814697,25.6499996185303,923,21633
2/15/2000,9/1/2000,1,25.1100006103516,25.2999992370605,25,2105,17090
2/15/2000,10/1/2000,1,24.5599994659424,24.7299995422363,24.6000003814697,800,17934
2/15/2000,3/1/2000,2,0.837599992752075,0.846000015735626,0.830999970436096,13309,37777
2/15/2000,4/1/2000,2,0.874499976634979,0.884999990463257,0.870500028133392,11761,27193
2/15/2000,5/1/2000,2,0.84500002861023,0.853500008583069,0.842499971389771,4154,15717
2/15/2000,6/1/2000,2,0.815999984741211,0.825500011444092,0.8125,4131,9359
2/15/2000,7/1/2000,2,0.787000000476837,0.796999990940094,0.783999979496002,1060,5766
2/15/2000,8/1/2000,2,0.758499979972839,0.768999993801117,0.752499997615814,834,4311
2/15/2000,12/1/2000,2,0.662500023841858,0.657000005245209,0.649999976158142,0,319
2/15/2000,1/1/2001,2,0.659500002861023,0.58380001783371,0.58380001783371,0,0
2/15/2000,9/1/2000,2,0.731500029563904,0.74099999666214,7310,539,6933
2/15/2000,10/1/2000,2,0.694000005722046,0.694000005722046,0.694000005722046,420,996
2/15/2000,11/1/2000,2,0.674499988555908,0.674499988555908,0.674499988555908,1,401
2/15/2000,2/1/2001,2,0.655499994754791,0,0,0,
2/15/2000,1/1/2001,3,0.661700010299683,0.660000026226044,0.65750002861023,72,3186
2/15/2000,2/1/2001,3,0.649699985980988,0.644999980926514,0.643999993801117,4,1546
2/15/2000,3/1/2000,3,0.751999974250793,0.75900000333786,0.745000004768372,14355,34015
2/15/2000,4/1/2000,3,0.728200018405914,0.734000027179718,0.721499979496002,10681,29156
2/15/2000,5/1/2000,3,0.700200021266937,0.702499985694885,0.694000005722046,4688,17744
2/15/2000,6/1/2000,3,0.679199993610382,0.681999981403351,0.672999978065491,2420,10042
2/15/2000,7/1/2000,3,0.664200007915497,0.666000008583069,0.658500015735626,2331,12240
2/15/2000,8/1/2000,3,0.655200004577637,0.657000005245209,0.649999976158142,419,5316
2/15/2000,9/1/2000,3,0.65719997882843,0.657000005245209,0.651000022888184,193,5335
2/15/2000,10/1/2000,3,0.659200012683868,0.658999979496002,0.654999971389771,715,2630
2/15/2000,11/1/2000,3,0.661199986934662,0.65750002861023,0.657000005245209,52,1773
2/15/2000,12/1/2000,3,0.6632000207901,0.660000026226044,0.659500002861023,657,12436
2/15/2000,3/1/2001,3,0.624700009822845,0,0,50,
2/15/2000,4/1/2001,3,0.600199997425079,0,0,0,
2/15/2000,5/1/2001,3,0.578199982643127,0,0,0,
2/15/2000,6/1/2001,3,0.560699999332428,0,0,0,
2/15/2000,7/1/2001,3,0.5557000041008,0,0,0,
2/15/2000,8/1/2001,3,0.557699978351593,0,0,0,
2/16/2000,3/1/2000,1,30.0499992370605,30.2000007629395,29.3500003814697,85800,92127
2/16/2000,4/1/2000,1,29.3299999237061,29.4799995422363,28.7000007629395,82544,117298
2/16/2000,5/1/2000,1,28.3199996948242,28.9099998474121,27.8500003814697,25934,50997
2/16/2000,6/1/2000,1,27.4500007629395,27.3500003814697,26.9500007629395,3074,50845
2/16/2000,7/1/2000,1,26.7000007629395,26.5499992370605,26.1499996185303,3442,34410
2/16/2000,8/1/2000,1,26.0499992370605,25.8999996185303,25.6399993896484,1775,21849
2/16/2000,9/1/2000,1,25.4799995422363,25.2999992370605,25.2000007629395,3444,17805
2/16/2000,10/1/2000,1,24.9400005340576,24.7299995422363,24.3999996185303,542,17641
2/16/2000,11/1/2000,1,24.4799995422363,24.2199993133545,24.1399993896484,389,13597
2/16/2000,12/1/2000,1,24.0499992370605,23.8999996185303,23.7199993133545,7829,37161
2/16/2000,1/1/2001,1,23.6100006103516,23.3700008392334,22.7199993133545,1659,16535
2/16/2000,2/1/2001,1,23.2000007629395,22.9500007629395,22.9500007629395,647,5447
2/16/2000,3/1/2001,1,22.7900009155273,22.5,21.5,610,5217
2/16/2000,4/1/2001,1,22.4099998474121,22.2000007629395,22.2000007629395,25,1632
2/16/2000,5/1/2001,1,22.0599994659424,21.6800003051758,21.6800003051758,0,2311
2/16/2000,6/1/2001,1,21.75,21.3799991607666,21.3199996948242,173,15592
2/16/2000,7/1/2001,1,21.4699993133545,20.5,20.5,160,2913
2/16/2000,8/1/2001,1,21.2000007629395,20.7800006866455,20.7800006866455,38,882
2/16/2000,9/1/2001,1,20.9300003051758,20.5699996948242,20.5200004577637,0,2269
2/16/2000,10/1/2001,1,20.6700000762939,20.0200004577637,19.9799995422363,0,556
2/16/2000,11/1/2001,1,20.4400005340576,19.0499992370605,19.0499992370605,0,405
2/16/2000,12/1/2001,1,20.25,20.1000003814697,19.9500007629395,1374,17601
2/16/2000,1/1/2002,1,20.0699996948242,19.3500003814697,19.3500003814697,0,819
2/16/2000,2/1/2002,1,19.9200000762939,17.5499992370605,17.5499992370605,0,187
2/16/2000,3/1/2002,1,19.7900009155273,18.6499996185303,18.6499996185303,0,2075
2/16/2000,4/1/2002,1,19.6800003051758,18.4599990844727,18.4599990844727,0,0
2/16/2000,6/1/2002,1,19.4599990844727,19.2199993133545,19.2199993133545,0,3143
2/16/2000,12/1/2002,1,19.0200004577637,18.6000003814697,18.3999996185303,0,5619
2/16/2000,12/1/2003,1,18.4200000762939,18.1499996185303,18.1499996185303,3,6050
2/16/2000,12/1/2004,1,18.3600006103516,18.0799999237061,18.0799999237061,0,5020
2/16/2000,12/1/2005,1,18.3199996948242,17.7000007629395,17.4799995422363,0,898
2/16/2000,12/1/2006,1,18.3099994659424,18.0699996948242,18.0699996948242,0,0
2/16/2000,5/1/2002,1,19.5699996948242,0,0,0,
2/16/2000,3/1/2000,2,0.845399975776672,0.851000010967255,0.829999983310699,16031,37223
2/16/2000,4/1/2000,2,0.886099994182587,0.888000011444092,0.871999979019165,10818,27814
2/16/2000,5/1/2000,2,0.855099976062775,0.855000019073486,0.843500018119812,3391,16126
2/16/2000,6/1/2000,2,0.825100004673004,0.824500024318695,0.814999997615814,1966,11274
2/16/2000,7/1/2000,2,0.79559999704361,0.791999995708466,0.787500023841858,818,6123
2/16/2000,8/1/2000,2,0.767099976539612,0.764999985694885,0.762000024318695,822,4781
2/16/2000,12/1/2000,2,0.67110002040863,0.670000016689301,0.669000029563904,8,279
2/16/2000,1/1/2001,2,0.668099999427795,0.58380001783371,0.58380001783371,0,0
2/16/2000,9/1/2000,2,0.740100026130676,0.740100026130676,0.734000027179718,786,7264
2/16/2000,10/1/2000,2,0.702600002288818,0.702600002288818,0.702000021934509,521,1271
2/16/2000,11/1/2000,2,0.683099985122681,0.683099985122681,0.683099985122681,50,451
2/16/2000,2/1/2001,2,0.664099991321564,0,0,0,
2/16/2000,1/1/2001,3,0.670499980449677,0.660000026226044,0.660000026226044,10,3216
2/16/2000,2/1/2001,3,0.658500015735626,0.649999976158142,0.649999976158142,9,1548
2/16/2000,3/1/2000,3,0.762099981307983,0.764999985694885,0.741999983787537,16725,31687
2/16/2000,4/1/2000,3,0.736000001430512,0.739499986171722,0.722000002861023,10721,28240
2/16/2000,5/1/2000,3,0.707000017166138,0.707000017166138,0.697000026702881,5137,18408
2/16/2000,6/1/2000,3,0.686500012874603,0.682500004768372,0.676999986171722,759,10104
2/16/2000,7/1/2000,3,0.672500014305115,0.667500019073486,0.662000000476837,554,12372
2/16/2000,8/1/2000,3,0.663999974727631,0.657999992370606,0.654999971389771,180,5637
2/16/2000,9/1/2000,3,0.666000008583069,0.66100001335144,0.65750002861023,137,5303
2/16/2000,10/1/2000,3,0.667999982833862,0.66100001335144,0.659500002861023,163,2453
2/16/2000,11/1/2000,3,0.670000016689301,0.65750002861023,0.657000005245209,6,1791
2/16/2000,12/1/2000,3,0.671999990940094,0.662999987602234,0.661499977111816,865,12674
2/16/2000,3/1/2001,3,0.633499979972839,0,0,0,
2/16/2000,4/1/2001,3,0.609000027179718,0,0,25,
2/16/2000,5/1/2001,3,0.587000012397766,0,0,0,
2/16/2000,6/1/2001,3,0.569500029087067,0,0,0,
2/16/2000,7/1/2001,3,0.564499974250793,0,0,0,
2/16/2000,8/1/2001,3,0.566500008106232,0,0,0,
2/17/2000,3/1/2000,1,29.4599990844727,29.6000003814697,29.0499992370605,51547,71111
2/17/2000,4/1/2000,1,28.5499992370605,28.8999996185303,28.3500003814697,67391,127734
2/17/2000,5/1/2000,1,27.6399993896484,27.9400005340576,27.4899997711182,19428,52958
2/17/2000,6/1/2000,1,26.8400001525879,27.1000003814697,26.6299991607666,9704,51739
2/17/2000,7/1/2000,1,26.1399993896484,26.3299999237061,26.0499992370605,3563,34984
2/17/2000,8/1/2000,1,25.5300006866455,25.75,25.5,756,22087
2/17/2000,9/1/2000,1,24.9899997711182,25.1900005340576,24.9500007629395,1422,17815
2/17/2000,10/1/2000,1,24.4799995422363,24.4500007629395,24.4200000762939,717,17768
2/17/2000,11/1/2000,1,24.0499992370605,24.0499992370605,24.0499992370605,389,13790
2/17/2000,12/1/2000,1,23.6399993896484,23.7999992370605,23.6000003814697,5915,35734
2/17/2000,1/1/2001,1,23.2099990844727,23.2800006866455,22.7199993133545,1659,16329
2/17/2000,2/1/2001,1,22.8199996948242,22.9500007629395,22.9500007629395,109,5338
2/17/2000,3/1/2001,1,22.4300003051758,22.4400005340576,22.4400005340576,610,5318
2/17/2000,4/1/2001,1,22.0599994659424,22.2000007629395,22.2000007629395,25,1782
2/17/2000,5/1/2001,1,21.7199993133545,21.6800003051758,21.6800003051758,0,2311
2/17/2000,6/1/2001,1,21.4200000762939,21.3799991607666,21.3199996948242,60,15474
2/17/2000,7/1/2001,1,21.1499996185303,20.5,20.5,160,3073
2/17/2000,8/1/2001,1,20.8899993896484,20.7800006866455,20.7800006866455,38,890
2/17/2000,9/1/2001,1,20.6299991607666,20.5699996948242,20.5200004577637,0,2269
2/17/2000,10/1/2001,1,20.3799991607666,20.0200004577637,19.9799995422363,0,556
2/17/2000,11/1/2001,1,20.1599998474121,19.0499992370605,19.0499992370605,0,405
2/17/2000,12/1/2001,1,19.9799995422363,20,19.8999996185303,1753,18484
2/17/2000,1/1/2002,1,19.8099994659424,19.3500003814697,19.3500003814697,0,819
2/17/2000,2/1/2002,1,19.6700000762939,17.5499992370605,17.5499992370605,0,187
2/17/2000,3/1/2002,1,19.5599994659424,18.6499996185303,18.6499996185303,0,2075
2/17/2000,4/1/2002,1,19.4599990844727,18.4599990844727,18.4599990844727,0,0
2/17/2000,6/1/2002,1,19.2600002288818,19.25,19.2000007629395,0,3143
2/17/2000,12/1/2002,1,18.8299999237061,19,18.8999996185303,0,5619
2/17/2000,12/1/2003,1,18.2399997711182,18.1499996185303,18.1499996185303,3,6050
2/17/2000,12/1/2004,1,18.2999992370605,18.0799999237061,18.0799999237061,0,5020
2/17/2000,12/1/2005,1,18.3400001525879,17.7000007629395,17.4799995422363,0,898
2/17/2000,12/1/2006,1,18.3500003814697,18.0699996948242,18.0699996948242,0,0
2/17/2000,5/1/2002,1,19.3600006103516,0,0,0,
2/17/2000,3/1/2000,2,0.83490002155304,0.841000020503998,0.822000026702881,12878,32881
2/17/2000,4/1/2000,2,0.870299994945526,0.880999982357025,0.863499999046326,11818,27123
2/17/2000,5/1/2000,2,0.83899998664856,0.853999972343445,0.834500014781952,4999,16250
2/17/2000,6/1/2000,2,0.808499991893768,0.818000018596649,0.802999973297119,3561,11751
2/17/2000,7/1/2000,2,0.779500007629395,0.790000021457672,0.782000005245209,419,6355
2/17/2000,8/1/2000,2,0.751500010490418,0.763000011444092,0.762499988079071,106,4757
2/17/2000,12/1/2000,2,0.656499981880188,0.670000016689301,0.669000029563904,8,283
2/17/2000,1/1/2001,2,0.653500020503998,0.58380001783371,0.58380001783371,0,0
2/17/2000,9/1/2000,2,0.725499987602234,0.736500024795532,0.725499987602234,1658,7929
2/17/2000,10/1/2000,2,0.688000023365021,0.688000023365021,0.688000023365021,286,1256
2/17/2000,11/1/2000,2,0.668500006198883,0.668500006198883,0.668500006198883,286,643
2/17/2000,2/1/2001,2,0.649500012397766,0,0,0,
2/17/2000,1/1/2001,3,0.660700023174286,0.66100001335144,0.66100001335144,76,3216
2/17/2000,2/1/2001,3,0.648699998855591,0.649999976158142,0.649999976158142,0,1553
2/17/2000,3/1/2000,3,0.750599980354309,0.753000020980835,0.740000009536743,13985,30793
2/17/2000,4/1/2000,3,0.721700012683868,0.728999972343445,0.714999973773956,8277,28206
2/17/2000,5/1/2000,3,0.693199992179871,0.698000013828278,0.689999997615814,1811,18959
2/17/2000,6/1/2000,3,0.674199998378754,0.6875,0.671000003814697,607,10176
2/17/2000,7/1/2000,3,0.661199986934662,0.665000021457672,0.658999979496002,650,12443
2/17/2000,8/1/2000,3,0.653699994087219,0.657999992370606,0.654999971389771,101,5763
2/17/2000,9/1/2000,3,0.655700027942658,0.657000005245209,0.656499981880188,347,5417
2/17/2000,10/1/2000,3,0.657700002193451,0.66100001335144,0.659500002861023,252,2403
2/17/2000,11/1/2000,3,0.660199999809265,0.662999987602234,0.660000026226044,204,1791
2/17/2000,12/1/2000,3,0.662199974060059,0.662000000476837,0.66100001335144,566,12574
2/17/2000,3/1/2001,3,0.623700022697449,0,0,0,
2/17/2000,4/1/2001,3,0.599200010299683,0,0,0,
2/17/2000,5/1/2001,3,0.577199995517731,0,0,0,
2/17/2000,6/1/2001,3,0.559700012207031,0,0,35,
2/17/2000,7/1/2001,3,0.554700016975403,0,0,0,
2/17/2000,8/1/2001,3,0.55620002746582,0,0,0,
2/18/2000,3/1/2000,1,29.5100002288818,29.6000003814697,29.0499992370605,0,56087
2/18/2000,4/1/2000,1,28.4500007629394,28.5499992370605,28.1499996185303,0,132699
2/18/2000,5/1/2000,1,27.4799995422363,27.5599994659424,27.2299995422363,0,54216
2/18/2000,6/1/2000,1,26.6700000762939,26.75,26.4799995422363,0,51813
2/18/2000,7/1/2000,1,25.9799995422363,26,25.8299999237061,0,34877
2/18/2000,8/1/2000,1,25.3799991607666,25.3500003814697,25.2199993133545,0,22111
2/18/2000,9/1/2000,1,24.8500003814697,24.8500003814697,24.75,1422,18044
2/18/2000,10/1/2000,1,24.3600006103516,24.25,24.25,717,17808
2/18/2000,11/1/2000,1,24.0499992370605,24.0499992370605,24.0499992370605,390,13790
2/18/2000,12/1/2000,1,23.5499992370605,23.5,23.4200000762939,5915,37413
2/18/2000,1/1/2001,1,23.2099990844727,23.2800006866455,22.7199993133545,0,16329
2/18/2000,2/1/2001,1,22.7399997711182,22.4500007629395,22.4500007629395,0,5397
2/18/2000,3/1/2001,1,22.4300003051758,22.4400005340576,22.4400005340576,0,5318
2/18/2000,4/1/2001,1,22.0599994659424,22.2000007629395,22.2000007629395,0,1782
2/18/2000,5/1/2001,1,21.7199993133545,21.6800003051758,21.6800003051758,0,2311
2/18/2000,6/1/2001,1,21.3700008392334,21.2999992370605,21.2999992370605,60,15449
2/18/2000,7/1/2001,1,21.1499996185303,20.5,20.5,0,3073
2/18/2000,8/1/2001,1,20.8899993896484,20.7800006866455,20.7800006866455,0,890
2/18/2000,9/1/2001,1,20.6299991607666,20.5699996948242,20.5200004577637,0,2269
2/18/2000,10/1/2001,1,20.3799991607666,20.0200004577637,19.9799995422363,0,556
2/18/2000,11/1/2001,1,20.1599998474121,19.0499992370605,19.0499992370605,0,405
2/18/2000,12/1/2001,1,19.9699993133545,19.9799995422363,19.9799995422363,1753,19107
2/18/2000,1/1/2002,1,19.8099994659424,19.3500003814697,19.3500003814697,0,819
2/18/2000,2/1/2002,1,19.6700000762939,17.5499992370605,17.5499992370605,0,187
2/18/2000,3/1/2002,1,19.5599994659424,18.6499996185303,18.6499996185303,0,2075
2/18/2000,4/1/2002,1,19.4599990844727,18.4599990844727,18.4599990844727,0,0
2/18/2000,6/1/2002,1,19.2600002288818,19.25,19.2000007629395,0,3143
2/18/2000,12/1/2002,1,18.8299999237061,19,18.8999996185303,0,5619
2/18/2000,12/1/2003,1,18.2399997711182,18.1499996185303,18.1499996185303,0,6050
2/18/2000,12/1/2004,1,18.2999992370605,18.0799999237061,18.0799999237061,0,5020
2/18/2000,12/1/2005,1,18.3400001525879,17.7000007629395,17.4799995422363,0,898
2/18/2000,12/1/2006,1,18.3500003814697,18.0699996948242,18.0699996948242,0,0
2/18/2000,5/1/2002,1,19.3500003814697,0,0,0,
2/18/2000,3/1/2000,2,0.82669997215271,0.836499989032745,0.824000000953674,0,31817
2/18/2000,4/1/2000,2,0.854499995708466,0.870000004768372,0.852999985218048,0,27586
2/18/2000,5/1/2000,2,0.82370001077652,0.836000025272369,0.824999988079071,0,16841
2/18/2000,6/1/2000,2,0.794900000095367,0.805000007152557,0.791000008583069,0,12506
2/18/2000,7/1/2000,2,0.76690000295639,0.77700001001358,0.773500025272369,419,6281
2/18/2000,8/1/2000,2,0.73989999294281,0.749000012874603,0.746500015258789,0,4813
2/18/2000,12/1/2000,2,0.656499981880188,0.670000016689301,0.669000029563904,0,283
2/18/2000,1/1/2001,2,0.642899990081787,0.660000026226044,0.660000026226044,0,0
2/18/2000,9/1/2000,2,0.713900029659271,0.723999977111816,0.720499992370606,335,
2/18/2000,10/1/2000,2,0.676400005817413,0,0,208,
2/18/2000,11/1/2000,2,0.657899975776672,0.675000011920929,0.675000011920929,106,
2/18/2000,2/1/2001,2,0.638899981975555,0,0,0,
2/18/2000,10/1/2000,3,0.652199983596802,0.65200001001358,0.651000022888184,0,2490
2/18/2000,11/1/2000,3,0.654699981212616,0.656000018119812,0.654999971389771,204,1889
2/18/2000,12/1/2000,3,0.656700015068054,0.65750002861023,0.65750002861023,566,12854
2/18/2000,3/1/2001,3,0.6182000041008,0.620000004768372,0.620000004768372,4,
2/18/2000,4/1/2001,3,0.593699991703033,0.59799998998642,0.59799998998642,1,
2/18/2000,5/1/2001,3,0.571699976921082,0,0,0,
2/18/2000,6/1/2001,3,0.554199993610382,0,0,0,
2/18/2000,7/1/2001,3,0.549199998378754,0,0,0,
2/18/2000,8/1/2001,3,0.550700008869171,0,0,0,
2/18/2000,1/1/2001,3,0.655200004577637,0.654999971389771,0.654999971389771,76,3216
2/18/2000,2/1/2001,3,0.643199980258942,0.646499991416931,0.646499991416931,0,1553
2/18/2000,3/1/2000,3,0.754499971866608,0.758499979972839,0.744000017642975,0,29057
2/18/2000,4/1/2000,3,0.718699991703033,0.725000023841858,0.716000020503998,0,28248
2/18/2000,5/1/2000,3,0.688199996948242,0.690999984741211,0.685000002384186,0,18866
2/18/2000,6/1/2000,3,0.667699992656708,0.671000003814697,0.665499985218048,607,10326
2/18/2000,7/1/2000,3,0.654699981212616,0.658500015735626,0.652999997138977,650,12680
2/18/2000,8/1/2000,3,0.647199988365173,0.649999976158142,0.646000027656555,101,5719
2/18/2000,9/1/2000,3,0.649699985980988,0.651000022888184,0.649999976158142,347,5181
2/22/2000,1/1/2002,1,19.8199996948242,19.3500003814697,19.3500003814697,300,819
2/22/2000,2/1/2002,1,19.6700000762939,17.5499992370605,17.5499992370605,0,187
2/22/2000,3/1/2002,1,19.5499992370605,18.6499996185303,18.6499996185303,0,2075
2/22/2000,4/1/2002,1,19.4500007629395,18.4599990844727,18.4599990844727,0,0
2/22/2000,6/1/2002,1,19.25,19.2999992370605,19.2999992370605,102,2818
2/22/2000,12/1/2002,1,18.8199996948242,18.75,18.75,4,5565
2/22/2000,12/1/2003,1,18.2700004577637,18.3199996948242,18.3199996948242,355,6287
2/22/2000,12/1/2004,1,18.2099990844727,18.0799999237061,18.0799999237061,0,5020
2/22/2000,12/1/2005,1,18.1700000762939,17.7000007629395,17.4799995422363,0,898
2/22/2000,12/1/2006,1,18.1599998474121,18.0699996948242,18.0699996948242,0,0
2/22/2000,5/1/2002,1,19.3500003814697,0,0,0,
2/22/2000,3/1/2000,1,29.6200008392334,30.5,28.7999992370605,47203,29291
2/22/2000,4/1/2000,1,28.9200000762939,29.1000003814697,27.8999996185303,86307,141504
2/22/2000,5/1/2000,1,27.8299999237061,27.8500003814697,27.0300006866455,19810,53983
2/22/2000,6/1/2000,1,26.9500007629395,26.8999996185303,26.2000007629395,13041,52481
2/22/2000,7/1/2000,1,26.2199993133545,26.1000003814697,25.6299991607666,4206,34823
2/22/2000,8/1/2000,1,25.5900001525879,25.5,25.1000003814697,3548,22098
2/22/2000,9/1/2000,1,25.0300006866455,25.1499996185303,24.6499996185303,3017,18827
2/22/2000,10/1/2000,1,24.5300006866455,24.3600006103516,24,708,18249
2/22/2000,11/1/2000,1,24.0900001525879,23.9300003051758,23.5300006866455,151,13714
2/22/2000,12/1/2000,1,23.6700000762939,23.75,23.1800003051758,4189,37708
2/22/2000,1/1/2001,1,23.25,23.2299995422363,22.8999996185303,693,16302
2/22/2000,2/1/2001,1,22.8500003814697,22.7900009155273,22.7900009155273,220,5397
2/22/2000,3/1/2001,1,22.4699993133545,22.4400005340576,22.4400005340576,0,5316
2/22/2000,4/1/2001,1,22.1000003814697,22,22,0,1782
2/22/2000,5/1/2001,1,21.75,21.75,21.75,185,2313
2/22/2000,6/1/2001,1,21.4300003051758,21.2999992370605,21.2999992370605,100,15449
2/22/2000,7/1/2001,1,21.1499996185303,20.5,20.5,0,3073
2/22/2000,8/1/2001,1,20.8899993896484,20.7999992370605,20.7999992370605,0,891
2/22/2000,9/1/2001,1,20.6399993896484,20.5699996948242,20.5200004577637,0,2269
2/22/2000,10/1/2001,1,20.3999996185303,20.0200004577637,19.9799995422363,0,556
2/22/2000,11/1/2001,1,20.1800003051758,19.0499992370605,19.0499992370605,0,405
2/22/2000,12/1/2001,1,19.9899997711182,19.9899997711182,19.75,330,19117
2/22/2000,3/1/2000,2,0.844900012016296,0.84799998998642,0.814999997615814,14137,29906
2/22/2000,4/1/2000,2,0.870700001716614,0.871999979019165,0.84500002861023,9934,28923
2/22/2000,5/1/2000,2,0.840699970722199,0.837999999523163,0.815999984741211,3751,16219
2/22/2000,6/1/2000,2,0.812200009822845,0.814000010490418,0.790000021457672,1920,12755
2/22/2000,7/1/2000,2,0.784699976444244,0.776000022888184,0.75,789,6173
2/22/2000,8/1/2000,2,0.758199989795685,0.744000017642975,0.74099999666214,600,4889
2/22/2000,12/1/2000,2,0.665199995040894,0.665000021457672,0.66100001335144,7,283
2/22/2000,1/1/2001,2,0.662199974060059,0.660000026226044,0.660000026226044,0,1
2/22/2000,9/1/2000,2,0.733200013637543,0.732999980449677,0.717000007629395,328,
2/22/2000,10/1/2000,2,0.695699989795685,0,0,125,
2/22/2000,11/1/2000,2,0.677200019359589,0.670000016689301,0.670000016689301,1,
2/22/2000,2/1/2001,2,0.658200025558472,0.657999992370606,0.657999992370606,1,
2/22/2000,1/1/2001,3,0.660799980163574,0.657000005245209,0.651000022888184,18,3225
2/22/2000,2/1/2001,3,0.648800015449524,0.646000027656555,0.643999993801117,2,1558
2/22/2000,3/1/2000,3,0.748700022697449,0.753000020980835,0.732500016689301,16193,29031
2/22/2000,4/1/2000,3,0.718800008296967,0.720499992370606,0.699999988079071,9580,29556
2/22/2000,5/1/2000,3,0.689300000667572,0.689000010490418,0.675000011920929,2643,18638
2/22/2000,6/1/2000,3,0.669300019741058,0.670000016689301,0.647899985313416,2591,10393
2/22/2000,7/1/2000,3,0.657299995422363,0.654999971389771,0.647000014781952,1101,12665
2/22/2000,8/1/2000,3,0.650799989700317,0.645500004291534,0.639999985694885,315,5860
2/22/2000,9/1/2000,3,0.653800010681152,0.649999976158142,0.644999980926514,90,5132
2/22/2000,10/1/2000,3,0.656799972057343,0.653999984264374,0.653999984264374,136,2535
2/22/2000,11/1/2000,3,0.659799993038178,0.656000018119812,0.652999997138977,54,1889
2/22/2000,12/1/2000,3,0.662299990653992,0.657999992370606,0.649999976158142,241,12863
2/22/2000,3/1/2001,3,0.623799979686737,0,0,1,
2/22/2000,4/1/2001,3,0.599300026893616,0.59799998998642,0.59799998998642,3,
2/22/2000,5/1/2001,3,0.577300012111664,0,0,1,
2/22/2000,6/1/2001,3,0.559800028800964,0,0,0,
2/22/2000,7/1/2001,3,0.554799973964691,0,0,0,
2/22/2000,8/1/2001,3,0.556299984455109,0,0,0,
2/23/2000,5/1/2000,1,28.0200004577637,28.1000003814697,27.6499996185303,25400,54927
2/23/2000,6/1/2000,1,27.0400009155273,27.1100006103516,26.7800006866455,15538,52830
2/23/2000,7/1/2000,1,26.25,26.2700004577637,26.0499992370605,4216,34427
2/23/2000,8/1/2000,1,25.5799999237061,25.6499996185303,25.3999996185303,1813,21488
2/23/2000,9/1/2000,1,25,25.1499996185303,24.8700008392334,1915,19466
2/23/2000,10/1/2000,1,24.5,24.5200004577637,24.4500007629395,791,18030
2/23/2000,11/1/2000,1,24.0599994659424,24.1200008392334,24.0400009155273,151,13791
2/23/2000,12/1/2000,1,23.6399993896484,23.7000007629395,23.5499992370605,4437,38871
2/23/2000,1/1/2001,1,23.2199993133545,23.2000007629395,22.8999996185303,474,16152
2/23/2000,2/1/2001,1,22.8199996948242,22.8500003814697,22.7900009155273,45,5467
2/23/2000,3/1/2001,1,22.4400005340576,22.4400005340576,22.4400005340576,0,5316
2/23/2000,4/1/2001,1,22.0699996948242,22,22,0,1782
2/23/2000,5/1/2001,1,21.7099990844727,21.75,21.75,0,2398
2/23/2000,6/1/2001,1,21.3799991607666,21.3999996185303,21.3999996185303,270,15449
2/23/2000,7/1/2001,1,21.0900001525879,20.5,20.5,100,3073
2/23/2000,8/1/2001,1,20.8199996948242,20.7999992370605,20.7999992370605,0,891
2/23/2000,9/1/2001,1,20.5599994659424,20.5699996948242,20.5200004577637,0,2269
2/23/2000,10/1/2001,1,20.3999996185303,20.0200004577637,19.9799995422363,0,556
2/23/2000,11/1/2001,1,20.1800003051758,19.0499992370605,19.0499992370605,0,405
2/23/2000,12/1/2001,1,19.9899997711182,19.9799995422363,19.75,205,19117
2/23/2000,1/1/2002,1,19.7299995422363,19.3500003814697,19.3500003814697,0,1119
2/23/2000,2/1/2002,1,19.5799999237061,17.5499992370605,17.5499992370605,0,187
2/23/2000,3/1/2002,1,19.4599990844727,18.6499996185303,18.6499996185303,0,2075
2/23/2000,4/1/2002,1,19.3600006103516,18.4599990844727,18.4599990844727,0,0
2/23/2000,6/1/2002,1,19.1599998474121,19.2999992370605,19.2999992370605,0,2820
2/23/2000,8/1/2002,1,18.9899997711182,18.9899997711182,18.9899997711182,0,0
2/23/2000,12/1/2002,1,18.7299995422363,18.7000007629395,18.7000007629395,200,5565
2/23/2000,12/1/2003,1,18.1800003051758,18.3199996948242,18.3199996948242,0,6287
2/23/2000,12/1/2004,1,18.1200008392334,18.0799999237061,18.0799999237061,0,5020
2/23/2000,12/1/2005,1,18.1700000762939,17.7000007629395,17.4799995422363,0,898
2/23/2000,12/1/2006,1,18.1599998474121,18.0699996948242,18.0699996948242,0,0
2/23/2000,5/1/2002,1,19.2600002288818,0,0,0,
2/23/2000,7/1/2002,1,19.0699996948242,0,0,0,
2/23/2000,9/1/2002,1,18.9099998474121,0,0,0,
2/23/2000,4/1/2000,1,29.3899993896484,29.4500007629395,28.7000007629395,54122,144387
2/23/2000,3/1/2000,2,0.846199989318848,0.84799998998642,0.837999999523163,14946,28650
2/23/2000,4/1/2000,2,0.881099998950958,0.882000029087067,0.866999983787537,10986,29914
2/23/2000,5/1/2000,2,0.846099972724915,0.846000015735626,0.837000012397766,3351,16455
2/23/2000,6/1/2000,2,0.815599977970123,0.815999984741211,0.808000028133392,2356,13081
2/23/2000,7/1/2000,2,0.78710001707077,0.787000000476837,0.781000018119812,865,6230
2/23/2000,8/1/2000,2,0.75900000333786,0.75900000333786,0.755999982357025,248,5212
2/23/2000,12/1/2000,2,0.666000008583069,0.665499985218048,0.662999987602234,980,287
2/23/2000,1/1/2001,2,0.658999979496002,0.660000026226044,0.660000026226044,0,1
2/23/2000,9/1/2000,2,0.732999980449677,0.742999970912933,0.730000019073486,1004,
2/23/2000,10/1/2000,2,0.695999979972839,0,0,68,
2/23/2000,11/1/2000,2,0.677999973297119,0.677500009536743,0.677500009536743,1,
2/23/2000,2/1/2001,2,0.654999971389771,0,0,0,
2/23/2000,1/1/2001,3,0.663999974727631,0.662500023841858,0.658999979496002,67,3217
2/23/2000,2/1/2001,3,0.65149998664856,0.65200001001358,0.646000027656555,5,1560
2/23/2000,3/1/2000,3,0.761300027370453,0.763000011444092,0.74099999666214,17083,26874
2/23/2000,4/1/2000,3,0.731500029563904,0.732999980449677,0.712999999523163,9025,29972
2/23/2000,5/1/2000,3,0.698499977588654,0.699999988079071,0.684000015258789,3181,18944
2/23/2000,6/1/2000,3,0.676500022411346,0.675999999046326,0.663999974727631,3628,9920
2/23/2000,7/1/2000,3,0.663500010967255,0.662000000476837,0.652999997138977,1541,12328
2/23/2000,8/1/2000,3,0.656000018119812,0.652499973773956,0.649999976158142,784,5953
2/23/2000,9/1/2000,3,0.658500015735626,0.652999997138977,0.649999976158142,110,5163
2/23/2000,10/1/2000,3,0.66100001335144,0.656499981880188,0.654999971389771,140,2644
2/23/2000,11/1/2000,3,0.663500010967255,0.660000026226044,0.658999979496002,60,1929
2/23/2000,12/1/2000,3,0.665499985218048,0.669000029563904,0.657999992370606,1830,12833
2/23/2000,3/1/2001,3,0.625999987125397,0.623000025749207,0.623000025749207,111,
2/23/2000,4/1/2001,3,0.601499974727631,0.598999977111816,0.597000002861023,56,
2/23/2000,5/1/2001,3,0.579500019550324,0.577000021934509,0.577000021934509,53,
2/23/2000,6/1/2001,3,0.561999976634979,0,0,100,
2/23/2000,7/1/2001,3,0.556999981403351,0,0,0,
2/23/2000,8/1/2001,3,0.558499991893768,0,0,0,
2/24/2000,4/1/2000,1,29.9699993133545,30.1499996185303,29.3799991607666,70505,146758
2/24/2000,5/1/2000,1,28.2600002288818,28.4699993133545,28.0499992370605,33819,56277
2/24/2000,6/1/2000,1,27.1399993896484,27.4099998474121,27.1000003814697,11617,52787
2/24/2000,7/1/2000,1,26.2800006866455,26.5,26.2800006866455,5859,34566
2/24/2000,8/1/2000,1,25.5499992370605,25.7700004577637,25.6299991607666,2168,21211
2/24/2000,9/1/2000,1,24.9099998474121,25.1499996185303,25.0499992370605,1089,19701
2/24/2000,10/1/2000,1,24.3700008392334,24.6000003814697,24.6000003814697,1178,17708
2/24/2000,11/1/2000,1,23.8999996185303,24.25,24.1000003814697,1666,13834
2/24/2000,12/1/2000,1,23.4699993133545,23.8199996948242,23.6000003814697,6441,38690
2/24/2000,1/1/2001,1,23.0400009155273,23.2199993133545,23.2199993133545,474,16378
2/24/2000,2/1/2001,1,22.6399993896484,23.0499992370605,22.8999996185303,220,5482
2/24/2000,3/1/2001,1,22.25,22.6700000762939,22.4899997711182,545,5316
2/24/2000,4/1/2001,1,21.8799991607666,22,22,0,1782
2/24/2000,5/1/2001,1,21.5200004577637,21.75,21.75,0,2398
2/24/2000,6/1/2001,1,21.1800003051758,21.5599994659424,21.5,134,15459
2/24/2000,7/1/2001,1,20.8799991607666,20.5,20.5,100,3073
2/24/2000,8/1/2001,1,20.6000003814697,20.7999992370605,20.7999992370605,0,891
2/24/2000,9/1/2001,1,20.3400001525879,20.5699996948242,20.5200004577637,0,2269
2/24/2000,10/1/2001,1,20.1000003814697,20.0200004577637,19.9799995422363,0,556
2/24/2000,11/1/2001,1,19.8799991607666,19.0499992370605,19.0499992370605,0,405
2/24/2000,12/1/2001,1,19.6800003051758,20,19.8999996185303,1191,19395
2/24/2000,1/1/2002,1,19.5,19.3500003814697,19.3500003814697,0,1119
2/24/2000,2/1/2002,1,19.3500003814697,17.5499992370605,17.5499992370605,0,187
2/24/2000,3/1/2002,1,19.2199993133545,18.6499996185303,18.6499996185303,0,2075
2/24/2000,4/1/2002,1,19.1200008392334,18.4599990844727,18.4599990844727,0,0
2/24/2000,6/1/2002,1,18.9200000762939,19.2999992370605,19.2999992370605,0,2820
2/24/2000,8/1/2002,1,18.75,18.9899997711182,18.9899997711182,0,0
2/24/2000,12/1/2002,1,18.4799995422363,18.8299999237061,18.7999992370605,245,5565
2/24/2000,12/1/2003,1,17.8899993896484,18.2800006866455,18.2800006866455,200,6287
2/24/2000,12/1/2004,1,17.8099994659424,18.0799999237061,18.0799999237061,0,5020
2/24/2000,12/1/2005,1,17.7700004577637,17.7000007629395,17.4799995422363,0,898
2/24/2000,12/1/2006,1,17.7700004577637,18.0699996948242,18.0699996948242,0,0
2/24/2000,5/1/2002,1,19.0200004577637,0,0,0,
2/24/2000,7/1/2002,1,18.8299999237061,0,0,0,
2/24/2000,9/1/2002,1,18.6700000762939,0,0,0,
2/24/2000,3/1/2000,2,0.850499987602234,0.859499990940094,0.842000007629395,22475,27006
2/24/2000,4/1/2000,2,0.891300022602081,0.898999989032745,0.88400000333786,17572,31776
2/24/2000,5/1/2000,2,0.852299988269806,0.861000001430512,0.848999977111816,10272,16727
2/24/2000,6/1/2000,2,0.819800019264221,0.827000021934509,0.818000018596649,2470,12840
2/24/2000,7/1/2000,2,0.78930002450943,0.795000016689301,0.788999974727631,2128,6207
2/24/2000,8/1/2000,2,0.759299993515015,0.767000019550324,0.755999982357025,870,5420
2/24/2000,12/1/2000,2,0.664799988269806,0.665499985218048,0.662999987602234,0,735
2/24/2000,1/1/2001,2,0.658800005912781,0.660000026226044,0.660000026226044,0,1
2/24/2000,9/1/2000,2,0.732299983501434,0.740000009536743,0.735000014305115,507,
2/24/2000,10/1/2000,2,0.695299983024597,0,0,96,
2/24/2000,11/1/2000,2,0.676800012588501,0,0,0,
2/24/2000,2/1/2001,2,0.654799997806549,0,0,0,
2/24/2000,1/1/2001,3,0.661499977111816,0.662999987602234,0.662999987602234,67,3262
2/24/2000,2/1/2001,3,0.648999989032745,0.65200001001358,0.651000022888184,5,1565
2/24/2000,3/1/2000,3,0.780200004577637,0.781000018119812,0.75900000333786,18516,24301
2/24/2000,4/1/2000,3,0.743300020694733,0.749000012874603,0.732999980449677,13679,31802
2/24/2000,5/1/2000,3,0.704999983310699,0.708000004291534,0.693499982357025,6451,19512
2/24/2000,6/1/2000,3,0.679000020027161,0.683000028133392,0.676999986171722,1100,9997
2/24/2000,7/1/2000,3,0.663999974727631,0.671500027179718,0.661499977111816,891,12457
2/24/2000,8/1/2000,3,0.654999971389771,0.657000005245209,0.657000005245209,372,6442
2/24/2000,9/1/2000,3,0.657000005245209,0.66100001335144,0.660000026226044,411,5165
2/24/2000,10/1/2000,3,0.658999979496002,0.66100001335144,0.66100001335144,204,2677
2/24/2000,11/1/2000,3,0.66100001335144,0.659500002861023,0.659500002861023,60,1973
2/24/2000,12/1/2000,3,0.662999987602234,0.665000021457672,0.658999979496002,895,12451
2/24/2000,3/1/2001,3,0.623499989509583,0,0,53,
2/24/2000,4/1/2001,3,0.598999977111816,0,0,50,
2/24/2000,5/1/2001,3,0.577000021934509,0,0,50,
2/24/2000,6/1/2001,3,0.559499979019165,0,0,50,
2/24/2000,7/1/2001,3,0.554499983787537,0,0,0,
2/24/2000,8/1/2001,3,0.555999994277954,0,0,0,
2/25/2000,4/1/2000,1,30.3500003814697,30.8299999237061,29.7000007629394,75783,140963
2/25/2000,5/1/2000,1,28.6100006103516,28.9599990844727,28.0599994659424,31679,59247
2/25/2000,6/1/2000,1,27.4500007629395,27.7800006866455,27,17351,54185
2/25/2000,7/1/2000,1,26.5599994659424,26.8500003814697,26.25,5323,36677
2/25/2000,8/1/2000,1,25.8299999237061,26.7000007629395,25.5499992370605,1993,21906
2/25/2000,9/1/2000,1,25.1800003051758,25.4300003051758,25.0400009155273,2466,19552
2/25/2000,10/1/2000,1,24.6299991607666,24.8299999237061,24.4799995422363,1675,17734
2/25/2000,11/1/2000,1,24.1599998474121,24.3500003814697,24.2999992370605,1795,13293
2/25/2000,12/1/2000,1,23.7299995422363,23.9300003051758,23.5,6853,39033
2/25/2000,1/1/2001,1,23.2999992370605,23.4500007629395,23.1399993896484,1792,16378
2/25/2000,2/1/2001,1,22.8999996185303,23.0499992370605,22.7399997711182,879,5502
2/25/2000,3/1/2001,1,22.5100002288818,22.6000003814697,22.3999996185303,326,5441
2/25/2000,4/1/2001,1,21.8799991607666,22,22,0,1782
2/25/2000,5/1/2001,1,21.5200004577637,21.75,21.75,0,2398
2/25/2000,6/1/2001,1,21.4500007629395,21.5,21.2999992370605,304,15538
2/25/2000,7/1/2001,1,20.8799991607666,20.5,20.5,100,3073
2/25/2000,8/1/2001,1,20.6000003814697,20.7999992370605,20.7999992370605,0,891
2/25/2000,9/1/2001,1,20.3400001525879,20.5699996948242,20.5200004577637,0,2269
2/25/2000,10/1/2001,1,20.1000003814697,20.0200004577637,19.9799995422363,0,556
2/25/2000,11/1/2001,1,19.8799991607666,19.0499992370605,19.0499992370605,0,405
2/25/2000,12/1/2001,1,19.9799995422363,20.0300006866455,20,862,20136
2/25/2000,1/1/2002,1,19.5,19.3500003814697,19.3500003814697,0,1119
2/25/2000,2/1/2002,1,19.3500003814697,17.5499992370605,17.5499992370605,0,187
2/25/2000,3/1/2002,1,19.2199993133545,18.6499996185303,18.6499996185303,0,2075
2/25/2000,4/1/2002,1,19.1200008392334,18.4599990844727,18.4599990844727,0,0
2/25/2000,6/1/2002,1,18.9200000762939,19.2999992370605,19.2999992370605,0,2820
2/25/2000,8/1/2002,1,18.75,18.9899997711182,18.9899997711182,0,0
2/25/2000,12/1/2002,1,18.7800006866455,18.6000003814697,18.6000003814697,245,5585
2/25/2000,12/1/2003,1,18.1900005340576,18.1200008392334,18,200,6367
2/25/2000,12/1/2004,1,18.1100006103516,18.0100002288818,17.9599990844727,0,5020
2/25/2000,12/1/2005,1,17.7700004577637,17.7000007629395,17.4799995422363,0,898
2/25/2000,12/1/2006,1,17.7700004577637,18.0699996948242,18.0699996948242,0,0
2/25/2000,5/1/2002,1,19.3199996948242,0,0,0,
2/25/2000,7/1/2002,1,19.1299991607666,0,0,0,
2/25/2000,9/1/2002,1,18.9699993133545,0,0,0,
2/25/2000,3/1/2000,2,0.862600028514862,0.884999990463257,0.846000015735626,15512,21625
2/25/2000,4/1/2000,2,0.911700010299683,0.930999994277954,0.886500000953674,19772,34610
2/25/2000,5/1/2000,2,0.864300012588501,0.880500018596649,0.850000023841858,7598,17858
2/25/2000,6/1/2000,2,0.825800001621246,0.842000007629395,0.815999984741211,5089,12618
2/25/2000,7/1/2000,2,0.79229998588562,0.809000015258789,0.788500010967255,3150,6395
2/25/2000,8/1/2000,2,0.760800004005432,0.774999976158142,0.763000011444092,1762,4361
2/25/2000,12/1/2000,2,0.666299998760223,0.666000008583069,0.662999987602234,223,735
2/25/2000,1/1/2001,2,0.658800005912781,0.660000026226044,0.660000026226044,0,1
2/25/2000,9/1/2000,2,0.733799993991852,0.745000004768372,0.739000022411346,116,
2/25/2000,10/1/2000,2,0.696799993515015,0,0,0,
2/25/2000,11/1/2000,2,0.678300023078918,0,0,0,
2/25/2000,2/1/2001,2,0.656300008296967,0,0,0,
2/25/2000,1/1/2001,3,0.661499977111816,0.662999987602234,0.662999987602234,67,3262
2/25/2000,2/1/2001,3,0.648999989032745,0.65200001001358,0.651000022888184,5,1565
2/25/2000,3/1/2000,3,0.828800022602081,0.834999978542328,0.774999976158142,18768,21088
2/25/2000,4/1/2000,3,0.762199997901917,0.778500020503998,0.739000022411346,19401,33923
2/25/2000,5/1/2000,3,0.711199998855591,0.726999998092651,0.699999988079071,5624,21736
2/25/2000,6/1/2000,3,0.680199980735779,0.690999984741211,0.674000024795532,1483,10422
2/25/2000,7/1/2000,3,0.663699984550476,0.673500001430512,0.659500002861023,1140,12375
2/25/2000,8/1/2000,3,0.653699994087219,0.662999987602234,0.648000001907349,1109,6215
2/25/2000,9/1/2000,3,0.65420001745224,0.677999973297119,0.656000018119812,1082,5397
2/25/2000,10/1/2000,3,0.655700027942658,0.666000008583069,0.656000018119812,53,2693
2/25/2000,11/1/2000,3,0.66100001335144,0.659500002861023,0.659500002861023,0,1973
2/25/2000,12/1/2000,3,0.658699989318848,0.674000024795532,0.666999995708466,0,12629
2/25/2000,3/1/2001,3,0.61870002746582,0.623499989509583,0.623499989509583,1,
2/25/2000,4/1/2001,3,0.594200015068054,0.598999977111816,0.598999977111816,1,
2/25/2000,5/1/2001,3,0.572200000286102,0,0,0,
2/25/2000,6/1/2001,3,0.554700016975403,0,0,0,
2/25/2000,7/1/2001,3,0.549700021743774,0,0,0,
2/25/2000,8/1/2001,3,0.551199972629547,0,0,0,
2/28/2000,4/1/2000,1,30.1299991607666,30.5900001525879,29.8199996948242,56874,134579
2/28/2000,5/1/2000,1,28.4500007629394,28.8600006103516,28.25,30047,61188
2/28/2000,6/1/2000,1,27.3099994659424,27.7000007629395,27.1499996185303,12543,55853
2/28/2000,7/1/2000,1,26.3999996185303,26.75,26.2999992370605,3993,36619
2/28/2000,8/1/2000,1,25.6700000762939,25.8999996185303,25.7999992370605,746,22524
2/28/2000,9/1/2000,1,25.0300006866455,25.2199993133545,25.1000003814697,731,19645
2/28/2000,10/1/2000,1,24.4799995422363,24.6299991607666,24.6299991607666,216,17510
2/28/2000,11/1/2000,1,24.0100002288818,24.2000007629395,24.1599998474121,131,13286
2/28/2000,12/1/2000,1,23.5799999237061,23.8999996185303,23.4500007629395,1149,38294
2/28/2000,1/1/2001,1,23.1499996185303,23.4500007629395,23.1700000762939,1792,16441
2/28/2000,2/1/2001,1,22.7600002288818,22.8999996185303,22.7999992370605,76,5445
2/28/2000,3/1/2001,1,22.3700008392334,22.5100002288818,22.5100002288818,326,5413
2/28/2000,4/1/2001,1,21.8799991607666,22,22,212,1782
2/28/2000,5/1/2001,1,21.5200004577637,21.75,21.75,110,2398
2/28/2000,6/1/2001,1,21.3299999237061,21.5499992370605,21.4699993133545,578,15396
2/28/2000,7/1/2001,1,20.8799991607666,20.5,20.5,72,3073
2/28/2000,8/1/2001,1,20.6000003814697,20.7999992370605,20.7999992370605,0,891
2/28/2000,9/1/2001,1,20.3400001525879,20.5699996948242,20.5200004577637,280,2269
2/28/2000,10/1/2001,1,20.1000003814697,20.0200004577637,19.9799995422363,0,556
2/28/2000,11/1/2001,1,19.8799991607666,19.0499992370605,19.0499992370605,0,405
2/28/2000,12/1/2001,1,19.8899993896484,20.0499992370605,20.0499992370605,390,20338
2/28/2000,1/1/2002,1,19.5,19.3500003814697,19.3500003814697,0,1119
2/28/2000,2/1/2002,1,19.3500003814697,17.5499992370605,17.5499992370605,0,187
2/28/2000,3/1/2002,1,19.2199993133545,18.6499996185303,18.6499996185303,0,2075
2/28/2000,4/1/2002,1,19.1200008392334,18.4599990844727,18.4599990844727,0,0
2/28/2000,6/1/2002,1,19.1499996185303,19.2199993133545,19.2199993133545,0,2820
2/28/2000,8/1/2002,1,18.75,18.9899997711182,18.9899997711182,0,0
2/28/2000,12/1/2002,1,18.7800006866455,18.6000003814697,18.6000003814697,200,5585
2/28/2000,12/1/2003,1,18.1900005340576,18.1200008392334,18,200,6367
2/28/2000,12/1/2004,1,18.1100006103516,18.0100002288818,17.9599990844727,0,5020
2/28/2000,12/1/2005,1,17.7700004577637,17.7000007629395,17.4799995422363,0,898
2/28/2000,12/1/2006,1,17.7700004577637,18.0699996948242,18.0699996948242,0,0
2/28/2000,5/1/2002,1,19.25,0,0,0,
2/28/2000,7/1/2002,1,19.0599994659424,0,0,0,
2/28/2000,9/1/2002,1,18.8999996185303,0,0,0,
2/28/2000,3/1/2000,2,0.913800001144409,0.916999995708466,0.857999980449677,24427,18855
2/28/2000,4/1/2000,2,0.935400009155273,0.939999997615814,0.902999997138977,19438,36220
2/28/2000,5/1/2000,2,0.88239997625351,0.88400000333786,0.859000027179718,6435,19001
2/28/2000,6/1/2000,2,0.839900016784668,0.842999994754791,0.820999979972839,2952,13335
2/28/2000,7/1/2000,2,0.802900016307831,0.810999989509583,0.791999995708466,1150,7215
2/28/2000,8/1/2000,2,0.768899977207184,0.777999997138977,0.761500000953674,817,4361
2/28/2000,12/1/2000,2,0.669399976730347,0.670000016689301,0.665000021457672,41,735
2/28/2000,1/1/2001,2,0.658800005912781,0.660000026226044,0.660000026226044,0,1
2/28/2000,9/1/2000,2,0.738399982452393,0.745000004768372,0.732500016689301,872,
2/28/2000,10/1/2000,2,0.700399994850159,0.700999975204468,0.699999988079071,55,
2/28/2000,11/1/2000,2,0.681400001049042,0.685000002384186,0.680000007152557,4,
2/28/2000,2/1/2001,2,0.65939998626709,0,0,0,
2/28/2000,1/1/2001,3,0.661499977111816,0.662999987602234,0.662999987602234,5,3262
2/28/2000,2/1/2001,3,0.648999989032745,0.65200001001358,0.651000022888184,0,1565
2/28/2000,3/1/2000,3,0.816699981689453,0.829999983310699,0.802500009536743,25719,16982
2/28/2000,4/1/2000,3,0.758099973201752,0.769999980926514,0.750500023365021,13597,34391
2/28/2000,5/1/2000,3,0.710099995136261,0.718999981880188,0.703000009059906,3908,21197
2/28/2000,6/1/2000,3,0.680599987506866,0.686999976634979,0.675000011920929,1621,10627
2/28/2000,7/1/2000,3,0.665600001811981,0.671000003814697,0.652499973773956,381,12257
2/28/2000,8/1/2000,3,0.656599998474121,0.664499998092651,0.649999976158142,88,6304
2/28/2000,9/1/2000,3,0.657599985599518,0.661499977111816,0.651000022888184,422,5426
2/28/2000,10/1/2000,3,0.659099996089935,0.662500023841858,0.662000000476837,13,2700
2/28/2000,11/1/2000,3,0.660600006580353,0.664499998092651,0.664499998092651,2,2023
2/28/2000,12/1/2000,3,0.658699989318848,0.674000024795532,0.666999995708466,237,12629
2/28/2000,3/1/2001,3,0.621100008487701,0,0,0,
2/28/2000,4/1/2001,3,0.596599996089935,0,0,0,
2/28/2000,5/1/2001,3,0.574599981307983,0,0,0,
2/28/2000,6/1/2001,3,0.557099997997284,0,0,0,
2/28/2000,7/1/2001,3,0.552100002765656,0,0,0,
2/28/2000,8/1/2001,3,0.553600013256073,0,0,0,
2/29/2000,4/1/2000,1,30.4300003051758,30.6499996185303,30.2999992370605,50372,126006
2/29/2000,5/1/2000,1,28.8500003814697,29.0100002288818,28.5699996948242,32447,62476
2/29/2000,6/1/2000,1,27.6800003051758,27.8500003814697,26.7000007629395,16238,57529
2/29/2000,7/1/2000,1,26.7399997711182,26.8500003814697,26.6000003814697,5375,36699
2/29/2000,8/1/2000,1,26,26.0499992370605,25.8999996185303,1658,22504
2/29/2000,9/1/2000,1,25.3500003814697,25.5699996948242,25.1499996185303,2607,18978
2/29/2000,10/1/2000,1,24.7900009155273,24.8500003814697,24.7999992370605,792,17416
2/29/2000,11/1/2000,1,24.3199996948242,24.3600006103516,24.2399997711182,365,13182
2/29/2000,12/1/2000,1,23.8799991607666,23.9500007629395,23.7999992370605,3002,38227
2/29/2000,1/1/2001,1,23.1499996185303,23.4500007629395,23.1700000762939,393,16441
2/29/2000,2/1/2001,1,23.0400009155273,23,22.5,120,5386
2/29/2000,3/1/2001,1,22.3700008392334,22.5100002288818,22.5100002288818,242,5413
2/29/2000,4/1/2001,1,22,22,22,0,1928
2/29/2000,5/1/2001,1,21.6499996185303,21.75,21.75,0,2398
2/29/2000,6/1/2001,1,21.6100006103516,21.6700000762939,21.6000003814697,3314,15401
2/29/2000,7/1/2001,1,21.0499992370605,20.5,20.5,50,3073
2/29/2000,8/1/2001,1,20.7800006866455,20.7999992370605,20.7999992370605,0,891
2/29/2000,9/1/2001,1,20.7999992370605,20.8099994659424,20.8099994659424,50,2349
2/29/2000,10/1/2001,1,20.2999992370605,20.0200004577637,19.9799995422363,0,556
2/29/2000,11/1/2001,1,20.0900001525879,19.0499992370605,19.0499992370605,0,405
2/29/2000,12/1/2001,1,20.1599998474121,20.2000007629395,20.1000003814697,361,20535
2/29/2000,1/1/2002,1,19.7199993133545,19.3500003814697,19.3500003814697,0,1119
2/29/2000,2/1/2002,1,19.5699996948242,17.5499992370605,17.5499992370605,0,187
2/29/2000,3/1/2002,1,19.4500007629395,18.6499996185303,18.6499996185303,0,2075
2/29/2000,4/1/2002,1,19.3500003814697,18.4599990844727,18.4599990844727,0,0
2/29/2000,6/1/2002,1,19.1499996185303,19.2199993133545,19.2199993133545,0,2820
2/29/2000,8/1/2002,1,18.9799995422363,18.9899997711182,18.9899997711182,0,0
2/29/2000,12/1/2002,1,18.9599990844727,18.9500007629395,18.8199996948242,550,5395
2/29/2000,12/1/2003,1,18.3600006103516,18.3199996948242,18.3199996948242,3,6387
2/29/2000,12/1/2004,1,18.2600002288818,18.2399997711182,18.2399997711182,51,5020
2/29/2000,12/1/2005,1,18.1100006103516,17.7000007629395,17.4799995422363,100,898
2/29/2000,12/1/2006,1,18.1100006103516,18.0699996948242,18.0699996948242,50,0
2/29/2000,5/1/2002,1,19.5200004577637,0,0,0,
2/29/2000,7/1/2002,1,19.3299999237061,0,0,0,
2/29/2000,9/1/2002,1,19.1700000762939,0,0,0,
2/29/2000,3/1/2000,2,0.935800015926361,0.944000005722046,0.920000016689301,23035,12362
2/29/2000,4/1/2000,2,0.939999997615814,0.949000000953674,0.936999976634979,22855,37800
2/29/2000,5/1/2000,2,0.888999998569489,0.894999980926514,0.887000024318695,7151,19048
2/29/2000,6/1/2000,2,0.846499979496002,0.852999985218048,0.842499971389771,4209,13772
2/29/2000,7/1/2000,2,0.808499991893768,0.813000023365021,0.805999994277954,2619,7174
2/29/2000,8/1/2000,2,0.773999989032745,0.781499981880188,0.768999993801117,867,5496
2/29/2000,12/1/2000,2,0.670000016689301,0.672999978065491,0.672999978065491,127,754
2/29/2000,1/1/2001,2,0.663399994373322,0.660000026226044,0.660000026226044,0,1
2/29/2000,9/1/2000,2,0.742999970912933,0.75,0.741999983787537,2106,
2/29/2000,10/1/2000,2,0.703000009059906,0,0,490,
2/29/2000,11/1/2000,2,0.683000028133392,0.685999989509583,0.684000015258789,55,
2/29/2000,2/1/2001,2,0.66100001335144,0,0,0,
2/29/2000,3/1/2001,2,0.686999976634979,0,0,0,
2/29/2000,6/1/2001,3,0.564000010490418,0,0,0,
2/29/2000,7/1/2001,3,0.559000015258789,0,0,0,
2/29/2000,8/1/2001,3,0.560500025749207,0,0,0,
2/29/2000,9/1/2001,3,0.57669997215271,0,0,0,
2/29/2000,1/1/2001,3,0.666999995708466,0.666000008583069,0.665000021457672,315,3323
2/29/2000,2/1/2001,3,0.653500020503998,0.653999984264374,0.653999984264374,6,1574
2/29/2000,3/1/2000,3,0.824599981307983,0.850000023841858,0.685999989509583,23653,13123
2/29/2000,4/1/2000,3,0.764500021934509,0.772499978542328,0.722000002861023,19172,34758
2/29/2000,5/1/2000,3,0.720499992370606,0.727999985218048,0.71399998664856,5070,19389
2/29/2000,6/1/2000,3,0.690500020980835,0.698000013828278,0.684000015258789,1472,11270
2/29/2000,7/1/2000,3,0.675000011920929,0.681500017642975,0.670000016689301,1402,12300
2/29/2000,8/1/2000,3,0.666000008583069,0.663999974727631,0.661499977111816,535,6322
2/29/2000,9/1/2000,3,0.666000008583069,0.671000003814697,0.662999987602234,500,5380
2/29/2000,10/1/2000,3,0.666999995708466,0.667999982833862,0.657999992370606,13,2693
2/29/2000,11/1/2000,3,0.667999982833862,0.675000011920929,0.666000008583069,99,2023
2/29/2000,12/1/2000,3,0.669000029563904,0.667999982833862,0.665499985218048,483,13166
2/29/2000,3/1/2001,3,0.628000020980835,0.625999987125397,0.625999987125397,2,
2/29/2000,4/1/2001,3,0.603500008583069,0,0,0,
2/29/2000,5/1/2001,3,0.581499993801117,0.589999973773956,0.589999973773956,1,
3/1/2000,4/1/2002,1,20.1499996185303,18.4599990844727,18.4599990844727,0,0
3/1/2000,6/1/2002,1,19.9300003051758,19.2199993133545,19.2199993133545,0,2999
3/1/2000,8/1/2002,1,19.7399997711182,18.9899997711182,18.9899997711182,0,0
3/1/2000,12/1/2002,1,19.4400005340576,19.3500003814697,19.3500003814697,2483,5735
3/1/2000,12/1/2003,1,18.8199996948242,18.3199996948242,18.3199996948242,175,6390
3/1/2000,12/1/2004,1,18.7199993133545,18.2399997711182,18.2399997711182,0,4970
3/1/2000,12/1/2005,1,18.6900005340576,17.7000007629395,17.4799995422363,0,898
3/1/2000,12/1/2006,1,18.6900005340576,18.0699996948242,18.0699996948242,0,50
3/1/2000,5/1/2002,1,20.0400009155273,0,0,0,
3/1/2000,7/1/2002,1,19.8299999237061,0,0,0,
3/1/2000,9/1/2002,1,19.6499996185303,0,0,0,
3/1/2000,4/1/2000,1,31.7700004577637,31.8500003814697,30.3999996185303,73329,126784
3/1/2000,5/1/2000,1,30.0100002288818,30.1000003814697,29,44297,63293
3/1/2000,6/1/2000,1,28.6900005340576,28.7999992370605,27.8199996948242,20534,58777
3/1/2000,7/1/2000,1,27.6599998474121,27.6499996185303,26.6599998474121,7666,37494
3/1/2000,8/1/2000,1,26.8700008392334,26.7999992370605,26.2000007629395,2824,22565
3/1/2000,9/1/2000,1,26.1900005340576,26.1499996185303,25.5799999237061,1712,18878
3/1/2000,10/1/2000,1,25.6100006103516,25.4799995422363,24.8999996185303,609,17274
3/1/2000,11/1/2000,1,25.1200008392334,24.9500007629395,23.6700000762939,557,13294
3/1/2000,12/1/2000,1,24.6599998474121,24.6499996185303,23.9099998474121,4263,39276
3/1/2000,1/1/2001,1,24.2000007629395,24.0400009155273,23.3500003814697,1052,16539
3/1/2000,2/1/2001,1,23.7700004577637,23.6499996185303,23.5900001525879,383,5446
3/1/2000,3/1/2001,1,23.3500003814697,23.2000007629395,23.2000007629395,95,5261
3/1/2000,4/1/2001,1,22.9500007629395,22.8799991607666,22.8799991607666,50,1990
3/1/2000,5/1/2001,1,22.5799999237061,22.5300006866455,22.5300006866455,20,2498
3/1/2000,6/1/2001,1,22.2399997711182,22.2099990844727,22,1397,18136
3/1/2000,7/1/2001,1,21.9400005340576,20.5,20.5,50,3073
3/1/2000,8/1/2001,1,21.6599998474121,20.7999992370605,20.7999992370605,0,891
3/1/2000,9/1/2001,1,21.3999996185303,20.8099994659424,20.8099994659424,0,2384
3/1/2000,10/1/2001,1,21.1599998474121,20.8999996185303,20.7800006866455,200,569
3/1/2000,11/1/2001,1,20.9400005340576,19.0499992370605,19.0499992370605,0,672
3/1/2000,12/1/2001,1,20.7299995422363,20.6499996185303,20.3899993896484,3592,20819
3/1/2000,1/1/2002,1,20.5599994659424,20.4200000762939,20.4200000762939,50,1119
3/1/2000,2/1/2002,1,20.3999996185303,20.0799999237061,19.9400005340576,158,187
3/1/2000,3/1/2002,1,20.2600002288818,18.6499996185303,18.6499996185303,0,2075
3/1/2000,3/1/2000,2,0.935800015926361,0.944000005722046,0.920000016689301,,2347
3/1/2000,4/1/2000,2,0.993799984455109,0.995999991893768,0.896000027656555,21169,37878
3/1/2000,5/1/2000,2,0.929300010204315,0.930999994277954,0.885999977588654,12520,18028
3/1/2000,6/1/2000,2,0.880999982357025,0.88400000333786,0.855000019073486,9174,14594
3/1/2000,7/1/2000,2,0.838500022888184,0.842999994754791,0.818000018596649,2347,7622
3/1/2000,8/1/2000,2,0.801500022411346,0.800999999046326,0.776000022888184,1001,5486
3/1/2000,12/1/2000,2,0.695999979972839,0.675000011920929,0.675000011920929,8,809
3/1/2000,1/1/2001,2,0.689999997615814,0.660000026226044,0.660000026226044,0,1
3/1/2000,9/1/2000,2,0.768999993801117,0.764999985694885,0.757000029087067,894,
3/1/2000,10/1/2000,2,0.728999972343445,0.714999973773956,0.714999973773956,199,
3/1/2000,11/1/2000,2,0.708999991416931,0,0,0,
3/1/2000,2/1/2001,2,0.686999976634979,0,0,0,
3/1/2000,3/1/2001,2,0.686999976634979,0,0,0,
3/1/2000,4/1/2000,3,0.796700000762939,0.800999999046326,0.762000024318695,12058,35569
3/1/2000,5/1/2000,3,0.746699988842011,0.748000025749207,0.717999994754791,4369,19024
3/1/2000,6/1/2000,3,0.715699970722199,0.714999973773956,0.688000023365021,1491,11292
3/1/2000,7/1/2000,3,0.69870001077652,0.699999988079071,0.672999978065491,1591,12008
3/1/2000,8/1/2000,3,0.689199984073639,0.685999989509583,0.675000011920929,703,6411
3/1/2000,9/1/2000,3,0.688199996948242,0.681999981403351,0.670000016689301,3,5420
3/1/2000,10/1/2000,3,0.688199996948242,0.667999982833862,0.657999992370606,380,2694
3/1/2000,11/1/2000,3,0.688199996948242,0.666999995708466,0.666999995708466,3,2036
3/1/2000,12/1/2000,3,0.688199996948242,0.680000007152557,0.666999995708466,669,13295
3/1/2000,1/1/2001,3,0.685199975967407,0.675000011920929,0.665000021457672,193,3523
3/1/2000,2/1/2001,3,0.670700013637543,0.654500007629395,0.654500007629395,3,1574
3/1/2000,3/1/2001,3,0.643700003623962,0,0,2,
3/1/2000,4/1/2001,3,0.617699980735779,0,0,2,
3/1/2000,5/1/2001,3,0.59469997882843,0,0,2,
3/1/2000,6/1/2001,3,0.576200008392334,0,0,2,
3/1/2000,7/1/2001,3,0.571200013160706,0,0,2,
3/1/2000,8/1/2001,3,0.572700023651123,0,0,2,
3/1/2000,9/1/2001,3,0.57669997215271,0,0,0,
3/2/2000,11/1/2000,1,25.1200008392334,25.2099990844727,24.1499996185303,882,13404
3/2/2000,12/1/2000,1,24.6599998474121,24.8799991607666,24.5200004577637,4206,39493
3/2/2000,1/1/2001,1,24.2000007629395,24.1499996185303,24,263,16765
3/2/2000,2/1/2001,1,23.7700004577637,23.8500003814697,23.6700000762939,122,5499
3/2/2000,3/1/2001,1,23.3500003814697,23.5499992370605,23.3500003814697,2384,5316
3/2/2000,4/1/2001,1,22.9500007629395,22.8500003814697,22.8500003814697,55,2010
3/2/2000,5/1/2001,1,22.5799999237061,22.5300006866455,22.5300006866455,0,2498
3/2/2000,6/1/2001,1,22.2399997711182,22.2600002288818,22.1900005340576,660,18855
3/2/2000,7/1/2001,1,21.9400005340576,20.5,20.5,100,3123
3/2/2000,8/1/2001,1,21.6599998474121,21.75,21.75,100,891
3/2/2000,9/1/2001,1,21.3999996185303,20.8099994659424,20.8099994659424,25,2384
3/2/2000,10/1/2001,1,21.1599998474121,20.8999996185303,20.7800006866455,0,669
3/2/2000,11/1/2001,1,20.9400005340576,19.0499992370605,19.0499992370605,0,672
3/2/2000,12/1/2001,1,20.7299995422363,20.8600006103516,20.75,1628,21763
3/2/2000,1/1/2002,1,20.5599994659424,20.4200000762939,20.4200000762939,0,1119
3/2/2000,2/1/2002,1,20.3999996185303,20.0799999237061,19.9400005340576,0,337
3/2/2000,3/1/2002,1,20.2600002288818,18.6499996185303,18.6499996185303,0,2075
3/2/2000,4/1/2002,1,20.1499996185303,18.4599990844727,18.4599990844727,0,0
3/2/2000,6/1/2002,1,19.9300003051758,19.2199993133545,19.2199993133545,0,2999
3/2/2000,8/1/2002,1,19.7399997711182,18.9899997711182,18.9899997711182,0,0
3/2/2000,12/1/2002,1,19.4400005340576,19.5499992370605,19.4500007629395,2500,7166
3/2/2000,12/1/2003,1,18.8199996948242,18.3199996948242,18.3199996948242,0,6321
3/2/2000,12/1/2004,1,18.7199993133545,18.75,18.7000007629395,400,4970
3/2/2000,12/1/2005,1,18.6900005340576,17.7000007629395,17.4799995422363,0,898
3/2/2000,12/1/2006,1,18.6900005340576,18.0699996948242,18.0699996948242,0,50
3/2/2000,5/1/2002,1,20.0400009155273,0,0,0,
3/2/2000,7/1/2002,1,19.8299999237061,19.8500003814697,19.8500003814697,100,
3/2/2000,9/1/2002,1,19.6499996185303,0,0,0,
3/2/2000,4/1/2000,1,31.6900005340576,32.1500015258789,31.3600006103516,58870,122978
3/2/2000,5/1/2000,1,30.0799999237061,30.4500007629395,29.7999992370605,40159,66618
3/2/2000,6/1/2000,1,28.7099990844727,29.0400009155273,28.5,18655,58365
3/2/2000,7/1/2000,1,27.6800003051758,27.9599990844727,27.5300006866455,5117,40037
3/2/2000,8/1/2000,1,26.8899993896484,26.9500007629395,26.7199993133545,4035,23654
3/2/2000,9/1/2000,1,26.2000007629395,26.3500003814697,26,1719,19475
3/2/2000,10/1/2000,1,25.6100006103516,25.7800006866455,25.3700008392334,1845,17440
3/2/2000,4/1/2000,2,0.987999975681305,1.00199997425079,0.968999981880188,20302,36653
3/2/2000,5/1/2000,2,0.92330002784729,0.938000023365021,0.912000000476837,10656,20854
3/2/2000,6/1/2000,2,0.876600027084351,0.889999985694885,0.870000004768372,5906,15393
3/2/2000,7/1/2000,2,0.835600018501282,0.847000002861023,0.834999978542328,1526,7523
3/2/2000,8/1/2000,2,0.799099981784821,0.811999976634979,0.795000016689301,987,5599
3/2/2000,12/1/2000,2,0.694599986076355,0.700999975204468,0.700999975204468,21,817
3/2/2000,1/1/2001,2,0.68860000371933,0.689999997615814,0.689999997615814,1,1
3/2/2000,9/1/2000,2,0.767599999904633,0.767499983310699,0.763000011444092,888,
3/2/2000,10/1/2000,2,0.72759997844696,0.728500008583069,0.728500008583069,126,
3/2/2000,11/1/2000,2,0.707599997520447,0.709999978542328,0.709999978542328,3,
3/2/2000,2/1/2001,2,0.685599982738495,0,0,0,
3/2/2000,3/1/2001,2,0.685599982738495,0,0,0,
3/2/2000,6/1/2000,3,0.712000012397766,0.72000002861023,0.708500027656555,2201,11495
3/2/2000,7/1/2000,3,0.694999992847443,0.702499985694885,0.694999992847443,1825,11871
3/2/2000,8/1/2000,3,0.685500025749207,0.691500008106232,0.684000015258789,598,6308
3/2/2000,9/1/2000,3,0.684000015258789,0.686999976634979,0.685000002384186,224,5421
3/2/2000,10/1/2000,3,0.683499991893768,0.6875,0.686999976634979,148,2689
3/2/2000,11/1/2000,3,0.683000028133392,0.686999976634979,0.685000002384186,114,2036
3/2/2000,12/1/2000,3,0.683000028133392,0.688000023365021,0.684000015258789,1480,13538
3/2/2000,1/1/2001,3,0.680000007152557,0.681999981403351,0.681999981403351,50,3405
3/2/2000,2/1/2001,3,0.665499985218048,0.669000029563904,0.669000029563904,6,1577
3/2/2000,3/1/2001,3,0.638499975204468,0.642000019550324,0.642000019550324,1,
3/2/2000,4/1/2001,3,0.612500011920929,0,0,0,
3/2/2000,5/1/2001,3,0.58950001001358,0,0,0,
3/2/2000,6/1/2001,3,0.570999979972839,0,0,0,
3/2/2000,7/1/2001,3,0.565999984741211,0,0,0,
3/2/2000,8/1/2001,3,0.567499995231628,0.574000000953674,0.574000000953674,1,
3/2/2000,9/1/2001,3,0.57150000333786,0,0,0,
3/2/2000,4/1/2000,3,0.794600009918213,0.806999981403351,0.783500015735626,11722,36484
3/2/2000,5/1/2000,3,0.743499994277954,0.753499984741211,0.737999975681305,2847,20175
3/3/2000,4/1/2000,1,31.5100002288818,31.8500003814697,30.8999996185303,63191,119026
3/3/2000,5/1/2000,1,30.0200004577637,30.2199993133545,29.5599994659424,34236,72350
3/3/2000,6/1/2000,1,28.6800003051758,28.7999992370605,28.25,10132,60805
3/3/2000,7/1/2000,1,27.6800003051758,27.75,27.25,4629,39708
3/3/2000,8/1/2000,1,26.8999996185303,26.9500007629395,26.5499992370605,2212,23846
3/3/2000,9/1/2000,1,26.2099990844727,26.25,25.8500003814697,641,19365
3/3/2000,10/1/2000,1,25.6200008392334,25.5900001525879,25.25,610,17374
3/3/2000,11/1/2000,1,25.1299991607666,25.1000003814697,24.8999996185303,416,12865
3/3/2000,12/1/2000,1,24.6700000762939,24.6200008392334,24.4099998474121,4515,38572
3/3/2000,1/1/2001,1,24.2199993133545,24.2000007629395,24.0400009155273,2505,16793
3/3/2000,2/1/2001,1,23.7900009155273,23.7800006866455,23.6499996185303,107,5491
3/3/2000,3/1/2001,1,23.3700008392334,23.4699993133545,22.3500003814697,259,5098
3/3/2000,4/1/2001,1,22.9699993133545,22.9500007629395,22.9500007629395,206,2057
3/3/2000,5/1/2001,1,22.6000003814697,22.5799999237061,22.5799999237061,133,2498
3/3/2000,6/1/2001,1,22.2600002288818,22.3299999237061,22.2299995422363,200,18458
3/3/2000,7/1/2001,1,21.9599990844727,20.5,20.5,0,3135
3/3/2000,8/1/2001,1,21.6800003051758,21.75,21.75,0,991
3/3/2000,9/1/2001,1,21.4200000762939,20.8099994659424,20.8099994659424,0,2384
3/3/2000,10/1/2001,1,21.1800003051758,20.8999996185303,20.7800006866455,0,669
3/3/2000,11/1/2001,1,20.9599990844727,19.0499992370605,19.0499992370605,0,672
3/3/2000,12/1/2001,1,20.75,20.8600006103516,20.75,685,21729
3/3/2000,1/1/2002,1,20.5799999237061,20.4200000762939,20.4200000762939,0,1119
3/3/2000,2/1/2002,1,20.4200000762939,20.0799999237061,19.9400005340576,0,337
3/3/2000,3/1/2002,1,20.2800006866455,18.6499996185303,18.6499996185303,0,2075
3/3/2000,4/1/2002,1,20.1700000762939,18.4599990844727,18.4599990844727,0,0
3/3/2000,6/1/2002,1,19.9500007629395,19.2199993133545,19.2199993133545,0,2999
3/3/2000,8/1/2002,1,19.7600002288818,18.9899997711182,18.9899997711182,0,0
3/3/2000,12/1/2002,1,19.4599990844727,19.4699993133545,19.4500007629395,31,8845
3/3/2000,12/1/2003,1,18.8400001525879,18.3199996948242,18.3199996948242,0,6321
3/3/2000,12/1/2004,1,18.7399997711182,19.3999996185303,18.7999992370605,5,4915
3/3/2000,12/1/2005,1,18.7099990844727,17.7000007629395,17.4799995422363,0,898
3/3/2000,12/1/2006,1,18.7099990844727,18.0699996948242,18.0699996948242,0,50
3/3/2000,5/1/2002,1,20.0599994659424,0,0,0,
3/3/2000,7/1/2002,1,19.8500003814697,0,0,0,
3/3/2000,9/1/2002,1,19.6700000762939,0,0,0,
3/3/2000,5/1/2000,2,0.914799988269806,0.935000002384186,0.91100001335144,10262,19976
3/3/2000,6/1/2000,2,0.868300020694733,0.889999985694885,0.866999983787537,3874,15978
3/3/2000,7/1/2000,2,0.828800022602081,0.84799998998642,0.828999996185303,1659,7791
3/3/2000,8/1/2000,2,0.793299973011017,0.802999973297119,0.773000001907349,811,5642
3/3/2000,12/1/2000,2,0.69080001115799,0.698000013828278,0.698000013828278,22,812
3/3/2000,1/1/2001,2,0.684800028800964,0.689999997615814,0.689999997615814,0,2
3/3/2000,9/1/2000,2,0.76230001449585,0.779999971389771,0.769999980926514,688,
3/3/2000,10/1/2000,2,0.722800016403198,0.726999998092651,0.726999998092651,104,
3/3/2000,11/1/2000,2,0.703299999237061,0.709999978542328,0.709999978542328,1,
3/3/2000,2/1/2001,2,0.681800007820129,0,0,0,
3/3/2000,3/1/2001,2,0.681800007820129,0,0,0,
3/3/2000,4/1/2000,2,0.976100027561188,1.01499998569489,0.97299998998642,21591,36492
3/3/2000,4/1/2000,3,0.788900017738342,0.805000007152557,0.778500020503998,12353,35187
3/3/2000,5/1/2000,3,0.735899984836578,0.75,0.729499995708466,5187,20563
3/3/2000,6/1/2000,3,0.70389997959137,0.708500027656555,0.699999988079071,2707,11282
3/3/2000,7/1/2000,3,0.687900006771088,0.694500029087067,0.685500025749207,2160,11925
3/3/2000,8/1/2000,3,0.678900003433228,0.681500017642975,0.679000020027161,354,6329
3/3/2000,9/1/2000,3,0.677900016307831,0.682500004768372,0.674000024795532,455,5601
3/3/2000,10/1/2000,3,0.677900016307831,0.683499991893768,0.675999999046326,281,2576
3/3/2000,11/1/2000,3,0.677900016307831,0.683000028133392,0.676999986171722,33,2137
3/3/2000,12/1/2000,3,0.678399980068207,0.676999986171722,0.671000003814697,357,14037
3/3/2000,1/1/2001,3,0.675899982452393,0.680000007152557,0.675000011920929,73,3399
3/3/2000,2/1/2001,3,0.661400020122528,0.669000029563904,0.669000029563904,1,1583
3/3/2000,3/1/2001,3,0.634400010108948,0.63400000333786,0.63400000333786,2,
3/3/2000,4/1/2001,3,0.608399987220764,0,0,0,
3/3/2000,5/1/2001,3,0.585399985313416,0,0,0,
3/3/2000,6/1/2001,3,0.566900014877319,0,0,0,
3/3/2000,7/1/2001,3,0.561900019645691,0,0,0,
3/3/2000,8/1/2001,3,0.563399970531464,0,0,0,
3/3/2000,9/1/2001,3,0.567399978637695,0,0,0,
3/6/2000,4/1/2000,1,32.1800003051758,32.2000007629395,31.3999996185303,57809,115281
3/6/2000,5/1/2000,1,30.5599994659424,30.6499996185303,29.9500007629395,33177,73416
3/6/2000,6/1/2000,1,29.1599998474121,29.2000007629395,28.7000007629395,11034,60370
3/6/2000,7/1/2000,1,28.1200008392334,28.0499992370605,27.7399997711182,4065,39661
3/6/2000,8/1/2000,1,27.3099994659424,27.2000007629395,26.9500007629395,1405,23951
3/6/2000,9/1/2000,1,26.6000003814697,26.5499992370605,26.2399997711182,843,19452
3/6/2000,10/1/2000,1,25.9899997711182,25.9200000762939,25.75,823,17675
3/6/2000,11/1/2000,1,25.4899997711182,25.4300003051758,25.1399993896484,1125,12983
3/6/2000,12/1/2000,1,25.0200004577637,24.9500007629395,24.7000007629395,2189,40943
3/6/2000,1/1/2001,1,24.5699996948242,24.3700008392334,23.25,26,16001
3/6/2000,2/1/2001,1,24.1399993896484,23.9400005340576,22.9400005340576,1,5424
3/6/2000,3/1/2001,1,23.7199993133545,23.6000003814697,23.3999996185303,2367,5091
3/6/2000,4/1/2001,1,23.3099994659424,22.9500007629395,22.9500007629395,0,1967
3/6/2000,5/1/2001,1,22.9400005340576,22.75,22.7000007629395,175,2365
3/6/2000,6/1/2001,1,22.6000003814697,22.4699993133545,22.3500003814697,291,18513
3/6/2000,7/1/2001,1,22.2999992370605,20.5,20.5,50,3135
3/6/2000,8/1/2001,1,22.0200004577637,21.75,21.75,0,991
3/6/2000,9/1/2001,1,21.7600002288818,20.8099994659424,20.8099994659424,0,2384
3/6/2000,10/1/2001,1,21.5200004577637,20.8999996185303,20.7800006866455,0,669
3/6/2000,11/1/2001,1,21.2999992370605,19.0499992370605,19.0499992370605,0,672
3/6/2000,12/1/2001,1,21.0900001525879,20.8600006103516,20.75,475,21794
3/6/2000,1/1/2002,1,20.9099998474121,20.4200000762939,20.4200000762939,0,1119
3/6/2000,2/1/2002,1,20.75,20.0799999237061,19.9400005340576,0,337
3/6/2000,3/1/2002,1,20.6100006103516,18.6499996185303,18.6499996185303,0,2075
3/6/2000,4/1/2002,1,20.4899997711182,18.4599990844727,18.4599990844727,0,0
3/6/2000,6/1/2002,1,20.2700004577637,20.0499992370605,20.0499992370605,125,2999
3/6/2000,8/1/2002,1,20.0799999237061,18.9899997711182,18.9899997711182,0,0
3/6/2000,12/1/2002,1,19.7700004577637,19.4699993133545,19.4500007629395,10,8816
3/6/2000,12/1/2003,1,19.1299991607666,18.3199996948242,18.3199996948242,0,6321
3/6/2000,12/1/2004,1,19.0300006866455,18.7999992370605,18.7999992370605,0,4920
3/6/2000,12/1/2005,1,19,17.7000007629395,17.4799995422363,0,898
3/6/2000,12/1/2006,1,19,18.0699996948242,18.0699996948242,0,50
3/6/2000,5/1/2002,1,20.3799991607666,0,0,0,
3/6/2000,7/1/2002,1,20.1700000762939,0,0,0,
3/6/2000,9/1/2002,1,19.9899997711182,0,0,0,
3/6/2000,4/1/2000,2,0.982500016689301,0.986500024795532,0.96399998664856,15406,35008
3/6/2000,5/1/2000,2,0.927100002765656,0.929000020027161,0.908999979496002,9002,20549
3/6/2000,6/1/2000,2,0.881099998950958,0.883000016212463,0.870000004768372,4127,16774
3/6/2000,7/1/2000,2,0.843100011348724,0.843999981880188,0.833500027656555,1835,7924
3/6/2000,8/1/2000,2,0.808099985122681,0.810000002384186,0.800000011920929,880,6124
3/6/2000,12/1/2000,2,0.703599989414215,0.699999988079071,0.699999988079071,416,812
3/6/2000,1/1/2001,2,0.695999979972839,0.689999997615814,0.689999997615814,0,2
3/6/2000,9/1/2000,2,0.77810001373291,0.776000022888184,0.769999980926514,872,
3/6/2000,10/1/2000,2,0.738099992275238,0.739000022411346,0.735000014305115,215,
3/6/2000,11/1/2000,2,0.717599987983704,0.712499976158142,0.710500001907349,280,
3/6/2000,2/1/2001,2,0.694000005722046,0,0,0,
3/6/2000,3/1/2001,2,0.694000005722046,0,0,0,
3/6/2000,3/1/2001,3,0.648400008678436,0.643999993801117,0.635500013828278,107,
3/6/2000,4/1/2001,3,0.622399985790253,0,0,0,
3/6/2000,5/1/2001,3,0.599399983882904,0,0,0,
3/6/2000,6/1/2001,3,0.580900013446808,0,0,0,
3/6/2000,7/1/2001,3,0.575900018215179,0,0,0,
3/6/2000,8/1/2001,3,0.577400028705597,0,0,0,
3/6/2000,9/1/2001,3,0.581399977207184,0,0,0,
3/6/2000,4/1/2000,3,0.79449999332428,0.800000011920929,0.781499981880188,11812,34354
3/6/2000,5/1/2000,3,0.749400019645691,0.750999987125397,0.737999975681305,5141,21169
3/6/2000,6/1/2000,3,0.719399988651276,0.716000020503998,0.709999978542328,2040,10993
3/6/2000,7/1/2000,3,0.703400015830994,0.699000000953674,0.691500008106232,1329,12248
3/6/2000,8/1/2000,3,0.694400012493134,0.689499974250793,0.681999981403351,757,6175
3/6/2000,9/1/2000,3,0.692900002002716,0.689999997615814,0.685500025749207,272,5610
3/6/2000,10/1/2000,3,0.692900002002716,0.686999976634979,0.676999986171722,26,2718
3/6/2000,11/1/2000,3,0.692900002002716,0.681999981403351,0.681999981403351,1,2137
3/6/2000,12/1/2000,3,0.693400025367737,0.689999997615814,0.682500004768372,316,13835
3/6/2000,1/1/2001,3,0.690400004386902,0.685000002384186,0.680000007152557,2,3391
3/6/2000,2/1/2001,3,0.675400018692017,0.671500027179718,0.663500010967255,6,1584
3/7/2000,4/1/2000,1,34.1300010681152,34.25,32.4000015258789,77859,112497
3/7/2000,5/1/2000,1,32.3899993896484,32.5,30.8299999237061,52160,73973
3/7/2000,6/1/2000,1,30.6599998474121,30.6000003814697,28.7000007629395,22001,62617
3/7/2000,7/1/2000,1,29.4599990844727,29.3500003814697,28.3500003814697,5971,40659
3/7/2000,8/1/2000,1,28.5599994659424,28.6000003814697,27.2000007629395,750,23741
3/7/2000,9/1/2000,1,27.7600002288818,27.6000003814697,26.5799999237061,2634,19017
3/7/2000,10/1/2000,1,27.0900001525879,26.7999992370605,25.25,559,17429
3/7/2000,11/1/2000,1,26.5499992370605,26.25,25.6700000762939,758,13179
3/7/2000,12/1/2000,1,26.0400009155273,25.8999996185303,25.1000003814697,4856,41029
3/7/2000,1/1/2001,1,25.5699996948242,25.3500003814697,23.3500003814697,893,16002
3/7/2000,2/1/2001,1,26.1200008392334,24.7800006866455,24.25,72,5435
3/7/2000,3/1/2001,1,25.6800003051758,24.2999992370605,23.2999992370605,133,5825
3/7/2000,4/1/2001,1,24.25,23.3099994659424,23.3099994659424,31,1967
3/7/2000,5/1/2001,1,23.8500003814697,23.5499992370605,23.1000003814697,23,2465
3/7/2000,6/1/2001,1,23.4899997711182,23.2999992370605,22.7999992370605,897,18503
3/7/2000,7/1/2001,1,23.1800003051758,22.5499992370605,22.5499992370605,36,3185
3/7/2000,8/1/2001,1,22.8799991607666,22.2999992370605,22.2999992370605,0,991
3/7/2000,9/1/2001,1,22.6000003814697,22.0200004577637,22.0200004577637,185,2384
3/7/2000,10/1/2001,1,22.3400001525879,21.8999996185303,21.8799991607666,100,669
3/7/2000,11/1/2001,1,22.1000003814697,19.0499992370605,19.0499992370605,0,672
3/7/2000,12/1/2001,1,21.8700008392334,21.6000003814697,20.1000003814697,2210,22119
3/7/2000,1/1/2002,1,21.6599998474121,20.4200000762939,20.4200000762939,0,1119
3/7/2000,2/1/2002,1,22.4799995422363,20.0799999237061,19.9400005340576,0,337
3/7/2000,3/1/2002,1,21.3199996948242,18.6499996185303,18.6499996185303,0,2075
3/7/2000,4/1/2002,1,22.1900005340576,18.4599990844727,18.4599990844727,0,0
3/7/2000,6/1/2002,1,20.9500007629395,20.0499992370605,20.0499992370605,0,3024
3/7/2000,8/1/2002,1,20.7299995422363,18.9899997711182,18.9899997711182,0,0
3/7/2000,12/1/2002,1,20.3500003814697,19.8799991607666,19.8199996948242,1001,8826
3/7/2000,12/1/2003,1,19.6499996185303,19.3500003814697,19.3500003814697,100,6321
3/7/2000,12/1/2004,1,19.4500007629395,19.0499992370605,19.0499992370605,1,4920
3/7/2000,12/1/2005,1,19.3899993896484,19.2000007629395,19.2000007629395,1,898
3/7/2000,12/1/2006,1,19.3899993896484,18.0699996948242,18.0699996948242,0,50
3/7/2000,5/1/2002,1,21.0699996948242,0,0,0,
3/7/2000,7/1/2002,1,20.8400001525879,0,0,0,
3/7/2000,9/1/2002,1,20.6200008392334,0,0,0,
3/7/2000,4/1/2000,2,1.01909995079041,1.02499997615814,0.99099999666214,23008,33668
3/7/2000,5/1/2000,2,0.970099985599518,0.97299998998642,0.936999976634979,12892,20774
3/7/2000,6/1/2000,2,0.921000003814697,0.92110002040863,0.891499996185303,6855,16482
3/7/2000,7/1/2000,2,0.879999995231628,0.879999995231628,0.852999985218048,2709,7960
3/7/2000,8/1/2000,2,0.843500018119812,0.848100006580353,0.819999992847443,868,6535
3/7/2000,12/1/2000,2,0.703599989414215,0.699999988079071,0.699999988079071,5,812
3/7/2000,1/1/2001,2,0.824000000953674,0.705999970436096,0.705999970436096,7,2
3/7/2000,9/1/2000,2,0.810999989509583,0.814999997615814,0.790000021457672,1273,
3/7/2000,10/1/2000,2,0.768499970436096,0.757000029087067,0.749000012874603,111,
3/7/2000,11/1/2000,2,0.746500015258789,0.740000009536743,0.725000023841858,29,
3/7/2000,2/1/2001,2,0.722000002861023,0,0,0,
3/7/2000,3/1/2001,2,0.722000002861023,0,0,0,
3/7/2000,4/1/2000,3,0.823800027370453,0.827000021934509,0.805000007152557,16189,32786
3/7/2000,5/1/2000,3,0.785899996757507,0.787999987602234,0.758000016212463,7196,20780
3/7/2000,6/1/2000,3,0.753899991512299,0.754000008106232,0.726999998092651,2651,11238
3/7/2000,7/1/2000,3,0.734899997711182,0.730499982833862,0.709999978542328,776,12454
3/7/2000,8/1/2000,3,0.725399971008301,0.721000015735626,0.699999988079071,661,6372
3/7/2000,9/1/2000,3,0.72189998626709,0.718500018119812,0.701499998569489,182,5543
3/7/2000,10/1/2000,3,0.721400022506714,0.714999973773956,0.694999992847443,14,2694
3/7/2000,11/1/2000,3,0.720899999141693,0.718500018119812,0.702000021934509,62,2138
3/7/2000,12/1/2000,3,0.720899999141693,0.712999999523163,0.694000005722046,743,13862
3/7/2000,1/1/2001,3,0.717899978160858,0.712000012397766,0.694999992847443,31,3392
3/7/2000,2/1/2001,3,0.702899992465973,0.689999997615814,0.683000028133392,2,1589
3/7/2000,3/1/2001,3,0.675899982452393,0.663999974727631,0.656000018119812,2,
3/7/2000,4/1/2001,3,0.649900019168854,0,0,0,
3/7/2000,5/1/2001,3,0.626900017261505,0,0,0,
3/7/2000,6/1/2001,3,0.608399987220764,0,0,0,
3/7/2000,7/1/2001,3,0.603399991989136,0,0,0,
3/7/2000,8/1/2001,3,0.604900002479553,0,0,0,
3/7/2000,9/1/2001,3,0.608900010585785,0,0,0,
3/8/2000,4/1/2000,1,31.2600002288818,33.5999984741211,30.6499996185303,91229,111156
3/8/2000,5/1/2000,1,29.4699993133545,31.8999996185303,28.8999996185303,67072,78706
3/8/2000,6/1/2000,1,28.0900001525879,30.2000007629395,27.75,29193,64292
3/8/2000,7/1/2000,1,27.0699996948242,29.0499992370605,26.5,7139,41551
3/8/2000,8/1/2000,1,26.2700004577637,28.1000003814697,26.3999996185303,2612,24285
3/8/2000,9/1/2000,1,25.5699996948242,27.2999992370605,26.2000007629395,1505,18922
3/8/2000,10/1/2000,1,24.9400005340576,26.7000007629395,26.1000003814697,442,17505
3/8/2000,11/1/2000,1,24.4300003051758,27.1000003814697,25.8999996185303,332,13659
3/8/2000,12/1/2000,1,23.9599990844727,25.6000003814697,24.3999996185303,4326,39906
3/8/2000,1/1/2001,1,23.5499992370605,24.0400009155273,24.0400009155273,317,16268
3/8/2000,2/1/2001,1,23.1499996185303,24.25,23.7700004577637,11,5461
3/8/2000,3/1/2001,1,22.7600002288818,23.7199993133545,23.4699993133545,370,5021
3/8/2000,4/1/2001,1,22.3700008392334,23.3099994659424,23.3099994659424,0,1998
3/8/2000,5/1/2001,1,22,23.5499992370605,23.1000003814697,0,2485
3/8/2000,6/1/2001,1,21.6800003051758,23.0499992370605,22.75,12,18257
3/8/2000,7/1/2001,1,21.3999996185303,22.5499992370605,22.5499992370605,0,3150
3/8/2000,8/1/2001,1,21.1299991607666,22.2999992370605,22.2999992370605,0,1521
3/8/2000,9/1/2001,1,20.8899993896484,22.0200004577637,22.0200004577637,170,2389
3/8/2000,10/1/2001,1,20.6700000762939,21.8999996185303,21.8799991607666,0,730
3/8/2000,11/1/2001,1,20.4599990844727,19.0499992370605,19.0499992370605,0,672
3/8/2000,12/1/2001,1,20.25,21.4699993133545,21.1499996185303,1260,22511
3/8/2000,1/1/2002,1,20.0499992370605,20.4200000762939,20.4200000762939,0,1119
3/8/2000,2/1/2002,1,19.8799991607666,20.0799999237061,19.9400005340576,0,337
3/8/2000,3/1/2002,1,19.7299995422363,18.6499996185303,18.6499996185303,0,2075
3/8/2000,4/1/2002,1,19.6000003814697,18.4599990844727,18.4599990844727,0,0
3/8/2000,6/1/2002,1,19.3600006103516,20.0499992370605,20.0499992370605,0,3024
3/8/2000,8/1/2002,1,19.1399993896484,18.9899997711182,18.9899997711182,0,0
3/8/2000,12/1/2002,1,18.7600002288818,19.8799991607666,19.8199996948242,220,9334
3/8/2000,12/1/2003,1,18.0599994659424,19.3500003814697,19.3500003814697,0,6321
3/8/2000,12/1/2004,1,17.8600006103516,19.0499992370605,19.0499992370605,0,4919
3/8/2000,12/1/2005,1,17.7999992370605,19.2000007629395,19.2000007629395,0,899
3/8/2000,12/1/2006,1,17.7999992370605,18.0699996948242,18.0699996948242,0,50
3/8/2000,5/1/2002,1,19.4799995422363,0,0,0,
3/8/2000,7/1/2002,1,19.25,0,0,0,
3/8/2000,9/1/2002,1,19.0300006866455,0,0,0,
3/8/2000,4/1/2000,2,0.951799988746643,1.00349998474121,0.945999979972839,22373,34956
3/8/2000,5/1/2000,2,0.906000018119812,0.957000017166138,0.898000001907349,11315,23091
3/8/2000,6/1/2000,2,0.880999982357025,0.910000026226044,0.880999982357025,5313,16835
3/8/2000,7/1/2000,2,0.839999973773956,0.875,0.839999973773956,2170,8163
3/8/2000,8/1/2000,2,0.80349999666214,0.839999973773956,0.819999992847443,914,7020
3/8/2000,12/1/2000,2,0.691500008106232,0.699999988079071,0.699999988079071,651,1043
3/8/2000,1/1/2001,2,0.684000015258789,0.705999970436096,0.705999970436096,0,8
3/8/2000,9/1/2000,2,0.771000027656555,0.805000007152557,0.787999987602234,690,
3/8/2000,10/1/2000,2,0.728500008583069,0.755999982357025,0.728500008583069,100,
3/8/2000,11/1/2000,2,0.706499993801117,0.735000014305115,0.728500008583069,22,
3/8/2000,2/1/2001,2,0.681999981403351,0,0,0,
3/8/2000,3/1/2001,2,0.681999981403351,0,0,0,
3/8/2000,4/1/2000,3,0.753099977970123,0.810000002384186,0.747500002384186,21964,31436
3/8/2000,5/1/2000,3,0.719600021839142,0.773000001907349,0.709999978542328,9530,21985
3/8/2000,6/1/2000,3,0.713900029659271,0.745000004768372,0.713900029659271,3560,11411
3/8/2000,7/1/2000,3,0.69489997625351,0.724500000476837,0.69489997625351,2016,12486
3/8/2000,8/1/2000,3,0.685400009155273,0.709999978542328,0.695500016212463,1435,6585
3/8/2000,9/1/2000,3,0.681900024414063,0.707000017166138,0.699500024318695,129,5514
3/8/2000,10/1/2000,3,0.681400001049042,0.711499989032745,0.711499989032745,59,2707
3/8/2000,11/1/2000,3,0.680899977684021,0.711000025272369,0.709999978542328,209,2185
3/8/2000,12/1/2000,3,0.680899977684021,0.714999973773956,0.699500024318695,1822,14385
3/8/2000,1/1/2001,3,0.677900016307831,0.712499976158142,0.704999983310699,207,3393
3/8/2000,2/1/2001,3,0.662899971008301,0.699500024318695,0.698499977588654,3,1591
3/8/2000,3/1/2001,3,0.635900020599365,0.660000026226044,0.660000026226044,7,
3/8/2000,4/1/2001,3,0.609899997711182,0.639999985694885,0.629999995231628,6,
3/8/2000,5/1/2001,3,0.586899995803833,0.616900026798248,0.616900026798248,1,
3/8/2000,6/1/2001,3,0.568400025367737,0.598399996757507,0.598399996757507,1,
3/8/2000,7/1/2001,3,0.563399970531464,0,0,0,
3/8/2000,8/1/2001,3,0.564899981021881,0,0,0,
3/8/2000,9/1/2001,3,0.568899989128113,0,0,0,
3/9/2000,4/1/2000,1,31.6900005340576,32.0200004577637,30.5,,108721
3/9/2000,5/1/2000,1,29.9599990844727,30.2000007629395,28.8999996185303,,92951
3/9/2000,6/1/2000,1,28.6499996185303,28.75,27.5,,63248
3/9/2000,7/1/2000,1,27.6800003051758,28.2999992370605,26.7000007629395,,42248
3/9/2000,8/1/2000,1,26.9099998474121,26.7600002288818,26.0499992370605,,24599
3/9/2000,9/1/2000,1,26.2299995422363,26.0499992370605,25.1000003814697,,19073
3/9/2000,10/1/2000,1,25.6100006103516,25.5,24.9300003051758,,17672
3/9/2000,11/1/2000,1,25.1000003814697,26.1000003814697,25.8999996185303,,13471
3/9/2000,12/1/2000,1,24.6299991607666,24.4699993133545,23.7000007629395,,39049
3/9/2000,1/1/2001,1,24.2199993133545,23.5499992370605,23.5499992370605,,16089
3/9/2000,2/1/2001,1,23.8199996948242,24.25,24.25,,5469
3/9/2000,3/1/2001,1,23.4300003051758,23.1100006103516,23.1100006103516,,5121
3/9/2000,4/1/2001,1,23.0400009155273,23.3099994659424,23.3099994659424,,1998
3/9/2000,5/1/2001,1,22.6700000762939,23.5499992370605,23.1000003814697,,2485
3/9/2000,6/1/2001,1,22.3500003814697,22,21.75,,18259
3/9/2000,7/1/2001,1,22.0699996948242,22.5499992370605,22.5499992370605,,3150
3/9/2000,8/1/2001,1,21.7999992370605,22.2999992370605,22.2999992370605,,1521
3/9/2000,9/1/2001,1,21.5599994659424,22.0200004577637,22.0200004577637,,2489
3/9/2000,10/1/2001,1,21.3400001525879,21.8999996185303,21.8799991607666,,730
3/9/2000,11/1/2001,1,21.1299991607666,19.0499992370605,19.0499992370605,,672
3/9/2000,12/1/2001,1,20.9200000762939,20.4500007629395,20.4500007629395,,22715
3/9/2000,1/1/2002,1,20.7199993133545,20.4200000762939,20.4200000762939,,1119
3/9/2000,2/1/2002,1,20.5499992370605,20.0799999237061,19.9400005340576,,337
3/9/2000,3/1/2002,1,20.3999996185303,18.6499996185303,18.6499996185303,,2075
3/9/2000,4/1/2002,1,20.2700004577637,18.4599990844727,18.4599990844727,,0
3/9/2000,6/1/2002,1,20.0300006866455,20.0499992370605,20.0499992370605,,3024
3/9/2000,8/1/2002,1,19.8099994659424,18.9899997711182,18.9899997711182,,0
3/9/2000,12/1/2002,1,19.4300003051758,18.8999996185303,18.8999996185303,,9485
3/9/2000,12/1/2003,1,18.7299995422363,18.1000003814697,18.1000003814697,,6321
3/9/2000,12/1/2004,1,18.5300006866455,19.0499992370605,19.0499992370605,,4919
3/9/2000,12/1/2005,1,18.4699993133545,19.2000007629395,19.2000007629395,,899
3/9/2000,12/1/2006,1,18.4699993133545,18.0699996948242,18.0699996948242,,50
3/9/2000,5/1/2002,1,20.1499996185303,0,0,0,
3/9/2000,7/1/2002,1,19.9200000762939,0,0,0,
3/9/2000,9/1/2002,1,19.7000007629395,0,0,0,
3/9/2000,4/1/2000,2,0.987999975681305,0.99099999666214,0.938000023365021,,35222
3/9/2000,5/1/2000,2,0.935400009155273,0.939999997615814,0.888499975204468,,23528
3/9/2000,6/1/2000,2,0.888899981975555,0.876999974250793,0.843999981880188,,18426
3/9/2000,7/1/2000,2,0.847899973392487,0.83899998664856,0.800000011920929,,8880
3/9/2000,8/1/2000,2,0.81139999628067,0.806999981403351,0.767000019550324,,6168
3/9/2000,12/1/2000,2,0.698400020599365,0.726000010967255,0.726000010967255,,1061
3/9/2000,1/1/2001,2,0.690900027751923,0.669000029563904,0.669000029563904,,8
3/9/2000,9/1/2000,2,0.778900027275085,0.767499983310699,0.75,644,
3/9/2000,10/1/2000,2,0.737399995326996,0.730000019073486,0.714999973773956,119,
3/9/2000,11/1/2000,2,0.714399993419647,0.708999991416931,0.708999991416931,26,
3/9/2000,2/1/2001,2,0.688899993896484,0,0,0,
3/9/2000,3/1/2001,2,0.688899993896484,0,0,0,
3/9/2000,6/1/2001,3,0.576499998569489,0.568499982357025,0.568499982357025,1,
3/9/2000,7/1/2001,3,0.57150000333786,0,0,0,
3/9/2000,8/1/2001,3,0.573000013828278,0,0,0,
3/9/2000,9/1/2001,3,0.577000021934509,0,0,0,
3/9/2000,4/1/2000,3,0.764599978923798,0.770500004291534,0.722000002861023,,27310
3/9/2000,5/1/2000,3,0.728500008583069,0.73199999332428,0.699000000953674,,21527
3/9/2000,6/1/2000,3,0.705999970436096,0.70550000667572,0.675000011920929,,10717
3/9/2000,7/1/2000,3,0.690500020980835,0.689999997615814,0.662999987602234,,13350
3/9/2000,8/1/2000,3,0.684499979019165,0.681999981403351,0.662999987602234,,6611
3/9/2000,9/1/2000,3,0.683499991893768,0.680000007152557,0.662000000476837,,5541
3/9/2000,10/1/2000,3,0.684000015258789,0.680000007152557,0.670000016689301,,2707
3/9/2000,11/1/2000,3,0.684499979019165,0.677500009536743,0.665000021457672,,2382
3/9/2000,12/1/2000,3,0.685000002384186,0.679000020027161,0.660000026226044,,15539
3/9/2000,1/1/2001,3,0.683000028133392,0.671999990940094,0.662000000476837,,3494
3/9/2000,2/1/2001,3,0.669000029563904,0.663500010967255,0.649999976158142,,1592
3/9/2000,3/1/2001,3,0.642499983310699,0.629999995231628,0.629999995231628,1,
3/9/2000,4/1/2001,3,0.616999983787537,0,0,25,
3/9/2000,5/1/2001,3,0.594500005245209,0,0,0,
3/10/2000,4/1/2000,1,31.7600002288818,31.9899997711182,31.25,52394,
3/10/2000,5/1/2000,1,29.8400001525879,30.0699996948242,29.5,41826,
3/10/2000,6/1/2000,1,28.3899993896484,28.6000003814697,28.1000003814697,14725,
3/10/2000,7/1/2000,1,27.3799991607666,27.6299991607666,27.1700000762939,2611,
3/10/2000,8/1/2000,1,26.5900001525879,26.8799991607666,26.5,1921,
3/10/2000,9/1/2000,1,25.8899993896484,26.0200004577637,25.8199996948242,822,
3/10/2000,10/1/2000,1,25.25,25.5,25.3500003814697,294,
3/10/2000,11/1/2000,1,24.7399997711182,24.8500003814697,24.75,198,
3/10/2000,12/1/2000,1,24.2700004577637,24.5300006866455,24.2000007629395,2808,
3/10/2000,1/1/2001,1,23.8600006103516,24.1000003814697,23.9200000762939,433,
3/10/2000,2/1/2001,1,23.4599990844727,23.5499992370605,23.5499992370605,261,
3/10/2000,3/1/2001,1,23.0699996948242,0,0,0,
3/10/2000,4/1/2001,1,22.6800003051758,0,0,0,
3/10/2000,5/1/2001,1,22.3099994659424,0,0,0,
3/10/2000,6/1/2001,1,21.9899997711182,22.2000007629395,22.0499992370605,226,
3/10/2000,7/1/2001,1,21.7099990844727,0,0,0,
3/10/2000,8/1/2001,1,21.4400005340576,0,0,0,
3/10/2000,9/1/2001,1,21.2000007629395,0,0,0,
3/10/2000,10/1/2001,1,20.9799995422363,0,0,0,
3/10/2000,11/1/2001,1,20.7700004577637,0,0,0,
3/10/2000,12/1/2001,1,20.5599994659424,20.75,20.7000007629395,279,
3/10/2000,1/1/2002,1,20.3600006103516,0,0,0,
3/10/2000,2/1/2002,1,20.1900005340576,0,0,0,
3/10/2000,3/1/2002,1,20.0400009155273,0,0,0,
3/10/2000,4/1/2002,1,19.9099998474121,0,0,0,
3/10/2000,5/1/2002,1,19.7900009155273,0,0,0,
3/10/2000,6/1/2002,1,19.6700000762939,0,0,0,
3/10/2000,7/1/2002,1,19.5599994659424,0,0,0,
3/10/2000,8/1/2002,1,19.4500007629395,0,0,0,
3/10/2000,9/1/2002,1,19.3400001525879,0,0,0,
3/10/2000,12/1/2002,1,19.0699996948242,0,0,0,
3/10/2000,12/1/2003,1,18.3700008392334,18.7000007629395,18.7000007629395,20,
3/10/2000,12/1/2004,1,18.1700000762939,0,0,0,
3/10/2000,12/1/2005,1,18.1100006103516,0,0,0,
3/10/2000,12/1/2006,1,18.1100006103516,0,0,0,
3/10/2000,4/1/2000,2,0.994199991226196,1,0.977500021457672,17278,
3/10/2000,5/1/2000,2,0.926599979400635,0.934000015258789,0.921999990940094,9186,
3/10/2000,6/1/2000,2,0.870299994945526,0.879999995231628,0.870000004768372,3760,
3/10/2000,7/1/2000,2,0.82779997587204,0.839999973773956,0.829999983310699,928,
3/10/2000,8/1/2000,2,0.791299998760223,0.805000007152557,0.795000016689301,380,
3/10/2000,9/1/2000,2,0.758800029754639,0.76800000667572,0.765999972820282,700,
3/10/2000,10/1/2000,2,0.717299997806549,0,0,0,
3/10/2000,11/1/2000,2,0.6942999958992,0.707000017166138,0.704999983310699,3,
3/10/2000,12/1/2000,2,0.678300023078918,0.690999984741211,0.690999984741211,1,
3/10/2000,1/1/2001,2,0.670799970626831,0.683000028133392,0.683000028133392,1,
3/10/2000,2/1/2001,2,0.668799996376038,0,0,0,
3/10/2000,3/1/2001,2,0.668799996376038,0,0,0,
3/10/2000,4/1/2000,3,0.745400011539459,0.763999998569489,0.745000004768372,12703,
3/10/2000,5/1/2000,3,0.713599979877472,0.725000023841858,0.712000012397766,6405,
3/10/2000,6/1/2000,3,0.690100014209747,0.702000021934509,0.689999997615814,1401,
3/10/2000,7/1/2000,3,0.674600005149841,0.685000002384186,0.680000007152557,1176,
3/10/2000,8/1/2000,3,0.668600022792816,0.679000020027161,0.674000024795532,491,
3/10/2000,9/1/2000,3,0.668099999427795,0.677999973297119,0.671000003814697,366,
3/10/2000,10/1/2000,3,0.668600022792816,0.679000020027161,0.676500022411346,9,
3/10/2000,11/1/2000,3,0.669600009918213,0.680999994277954,0.679499983787537,109,
3/10/2000,12/1/2000,3,0.670099973678589,0.681999981403351,0.672999978065491,672,
3/10/2000,1/1/2001,3,0.668099999427795,0.680999994277954,0.671999990940094,128,
3/10/2000,2/1/2001,3,0.654100000858307,0.669000029563904,0.660000026226044,3,
3/10/2000,3/1/2001,3,0.627600014209747,0.643999993801117,0.634999990463257,8,
3/10/2000,4/1/2001,3,0.602100014686585,0.618499994277954,0.618499994277954,1,
3/10/2000,5/1/2001,3,0.579599976539612,0,0,0,
3/10/2000,6/1/2001,3,0.561600029468536,0,0,0,
3/10/2000,7/1/2001,3,0.556599974632263,0,0,0,
3/10/2000,8/1/2001,3,0.558099985122681,0,0,0,
3/10/2000,9/1/2001,3,0.562099993228912,0,0,0,
3/13/2000,12/1/2001,1,20.6700000762939,20.75,20.7000007629395,100,23584
3/13/2000,1/1/2002,1,20.4699993133545,20.4200000762939,20.4200000762939,0,1119
3/13/2000,2/1/2002,1,20.2999992370605,20.0799999237061,19.9400005340576,0,337
3/13/2000,3/1/2002,1,20.1499996185303,18.6499996185303,18.6499996185303,0,2075
3/13/2000,4/1/2002,1,20.0200004577637,18.4599990844727,18.4599990844727,0,0
3/13/2000,6/1/2002,1,19.7800006866455,20.0499992370605,20.0499992370605,0,3024
3/13/2000,8/1/2002,1,19.5599994659424,18.9899997711182,18.9899997711182,0,0
3/13/2000,12/1/2002,1,19.1800003051758,18.8999996185303,18.8999996185303,0,9554
3/13/2000,12/1/2003,1,18.4799995422363,18.7000007629395,18.7000007629395,0,6401
3/13/2000,12/1/2004,1,18.2800006866455,19.0499992370605,19.0499992370605,0,4919
3/13/2000,12/1/2005,1,18.2199993133545,19.2000007629395,19.2000007629395,0,899
3/13/2000,12/1/2006,1,18.2199993133545,18.0699996948242,18.0699996948242,0,50
3/13/2000,5/1/2002,1,19.8999996185303,0,0,0,
3/13/2000,7/1/2002,1,19.6700000762939,0,0,0,
3/13/2000,9/1/2002,1,19.4500007629395,0,0,0,
3/13/2000,4/1/2000,1,32.0200004577637,32.2999992370605,31.5499992370605,47679,104085
3/13/2000,5/1/2000,1,30,30.1000003814697,29.6499996185303,38510,103533
3/13/2000,6/1/2000,1,28.4500007629394,28.5,28.1000003814697,10652,63255
3/13/2000,7/1/2000,1,27.3899993896484,27.3999996185303,27.1499996185303,4743,41991
3/13/2000,8/1/2000,1,26.6100006103516,26.6499996185303,25.6000003814697,526,24013
3/13/2000,9/1/2000,1,25.9300003051758,25.8799991607666,25.6299991607666,2470,18389
3/13/2000,10/1/2000,1,25.2999992370605,25.3999996185303,25.0200004577637,220,17665
3/13/2000,11/1/2000,1,24.8199996948242,25.6299991607666,24.5,977,13551
3/13/2000,12/1/2000,1,24.3600006103516,24.3500003814697,24.1200008392334,2958,38454
3/13/2000,1/1/2001,1,23.9500007629395,23.7999992370605,23.7999992370605,204,16688
3/13/2000,2/1/2001,1,23.5599994659424,23.5499992370605,23.5499992370605,76,5459
3/13/2000,3/1/2001,1,23.1700000762939,23.1100006103516,23.1100006103516,0,5140
3/13/2000,4/1/2001,1,22.7800006866455,22.5799999237061,22.5499992370605,1,1998
3/13/2000,5/1/2001,1,22.4099998474121,23.5499992370605,23.1000003814697,0,2385
3/13/2000,6/1/2001,1,22.0900001525879,22.2000007629395,22.0499992370605,100,18543
3/13/2000,7/1/2001,1,21.8099994659424,22.5499992370605,22.5499992370605,175,3200
3/13/2000,8/1/2001,1,21.5400009155273,22.2999992370605,22.2999992370605,0,1521
3/13/2000,9/1/2001,1,21.3099994659424,22.0200004577637,22.0200004577637,0,2489
3/13/2000,10/1/2001,1,21.0900001525879,21.8999996185303,21.8799991607666,0,730
3/13/2000,11/1/2001,1,20.8799991607666,19.0499992370605,19.0499992370605,0,672
3/13/2000,4/1/2000,2,0.991100013256073,1,0.978999972343445,13442,31735
3/13/2000,5/1/2000,2,0.921599984169006,0.931999981403351,0.916000008583069,9753,25615
3/13/2000,6/1/2000,2,0.869099974632263,0.879000008106232,0.865000009536743,3760,19373
3/13/2000,7/1/2000,2,0.827099978923798,0.83899998664856,0.825999975204468,846,8895
3/13/2000,8/1/2000,2,0.791100025177002,0.804000020027161,0.791999995708466,265,6499
3/13/2000,12/1/2000,2,0.678099989891052,0.681999981403351,0.681999981403351,11,1064
3/13/2000,1/1/2001,2,0.67059999704361,0.683000028133392,0.683000028133392,0,18
3/13/2000,9/1/2000,2,0.758599996566772,0.765999972820282,0.765999972820282,302,
3/13/2000,10/1/2000,2,0.717100024223328,0,0,0,
3/13/2000,11/1/2000,2,0.694100022315979,0,0,30,
3/13/2000,2/1/2001,2,0.668600022792816,0,0,0,
3/13/2000,3/1/2001,2,0.668600022792816,0,0,0,
3/13/2000,2/1/2001,3,0.658200025558472,0.669000029563904,0.660000026226044,75,1646
3/13/2000,3/1/2001,3,0.631699979305267,0.636500000953674,0.636500000953674,1,
3/13/2000,4/1/2001,3,0.606199979782105,0,0,0,
3/13/2000,5/1/2001,3,0.583700001239777,0,0,0,
3/13/2000,6/1/2001,3,0.565699994564056,0,0,0,
3/13/2000,7/1/2001,3,0.560699999332428,0,0,0,
3/13/2000,8/1/2001,3,0.562200009822845,0,0,0,
3/13/2000,9/1/2001,3,0.566200017929077,0,0,0,
3/13/2000,4/1/2000,3,0.754499971866608,0.760999977588654,0.685000002384186,10194,26009
3/13/2000,5/1/2000,3,0.718699991703033,0.723999977111816,0.709999978542328,5965,21832
3/13/2000,6/1/2000,3,0.694199979305267,0.697000026702881,0.684000015258789,613,10878
3/13/2000,7/1/2000,3,0.678699970245361,0.683000028133392,0.671000003814697,415,13631
3/13/2000,8/1/2000,3,0.672699987888336,0.674499988555908,0.670000016689301,161,6230
3/13/2000,9/1/2000,3,0.67220002412796,0.674000024795532,0.669000029563904,105,5609
3/13/2000,10/1/2000,3,0.672699987888336,0.672500014305115,0.671999990940094,57,2771
3/13/2000,11/1/2000,3,0.673699975013733,0.672999978065491,0.672999978065491,66,2441
3/13/2000,12/1/2000,3,0.674199998378754,0.675999999046326,0.673500001430512,497,15216
3/13/2000,1/1/2001,3,0.67220002412796,0.674000024795532,0.671999990940094,14,3541
3/14/2000,4/1/2000,1,31.6900005340576,31.9799995422363,31.2000007629395,67268,99363
3/14/2000,5/1/2000,1,29.7199993133545,31.8199996948242,29.4799995422363,51523,109666
3/14/2000,6/1/2000,1,28.3199996948242,28.3999996185303,28.1000003814697,16135,62246
3/14/2000,7/1/2000,1,27.3199996948242,27.3999996185303,27.1000003814697,7539,42055
3/14/2000,8/1/2000,1,26.6000003814697,26.5799999237061,26.3500003814697,2823,24098
3/14/2000,9/1/2000,1,25.9799995422363,25.8600006103516,25.7399997711182,707,18673
3/14/2000,10/1/2000,1,25.4099998474121,25.25,25.2000007629395,607,17708
3/14/2000,11/1/2000,1,24.9599990844727,24.7999992370605,24.75,395,13884
3/14/2000,12/1/2000,1,24.5300006866455,24.3999996185303,24.2399997711182,4132,39729
3/14/2000,1/1/2001,1,24.1299991607666,24.0300006866455,23.7999992370605,2091,16764
3/14/2000,2/1/2001,1,23.75,23.6000003814697,23.6000003814697,195,5458
3/14/2000,3/1/2001,1,23.3799991607666,23.6000003814697,23.1499996185303,639,5140
3/14/2000,4/1/2001,1,23.0100002288818,22.7999992370605,22.7999992370605,1,1999
3/14/2000,5/1/2001,1,22.6599998474121,23.5499992370605,23.1000003814697,0,2385
3/14/2000,6/1/2001,1,22.3400001525879,22.1499996185303,22.1499996185303,150,18663
3/14/2000,7/1/2001,1,22.0699996948242,22.5499992370605,22.5499992370605,50,3325
3/14/2000,8/1/2001,1,21.8199996948242,22.2999992370605,22.2999992370605,0,1521
3/14/2000,9/1/2001,1,21.6000003814697,22.0200004577637,22.0200004577637,0,2489
3/14/2000,10/1/2001,1,21.3899993896484,21.8999996185303,21.8799991607666,0,730
3/14/2000,11/1/2001,1,21.1900005340576,19.0499992370605,19.0499992370605,0,672
3/14/2000,12/1/2001,1,21,20.7000007629395,20.6499996185303,456,23430
3/14/2000,1/1/2002,1,20.8099994659424,20.4200000762939,20.4200000762939,0,1119
3/14/2000,2/1/2002,1,20.6399993896484,20.0799999237061,19.9400005340576,0,337
3/14/2000,3/1/2002,1,20.4899997711182,18.6499996185303,18.6499996185303,0,2075
3/14/2000,4/1/2002,1,20.3600006103516,18.4599990844727,18.4599990844727,0,0
3/14/2000,6/1/2002,1,20.1200008392334,19.3999996185303,19.3999996185303,0,3024
3/14/2000,8/1/2002,1,19.8999996185303,18.9899997711182,18.9899997711182,0,0
3/14/2000,12/1/2002,1,19.5200004577637,19.4400005340576,19.25,325,9554
3/14/2000,12/1/2003,1,18.8199996948242,18.7000007629395,18.7000007629395,0,6401
3/14/2000,12/1/2004,1,18.6200008392334,19.0499992370605,19.0499992370605,0,4919
3/14/2000,12/1/2005,1,18.5599994659424,19.2000007629395,19.2000007629395,0,899
3/14/2000,12/1/2006,1,18.5599994659424,18.0699996948242,18.0699996948242,0,50
3/14/2000,5/1/2002,1,19.8999996185303,0,0,0,
3/14/2000,7/1/2002,1,19.6700000762939,0,0,0,
3/14/2000,9/1/2002,1,19.4500007629395,0,0,0,
3/14/2000,4/1/2000,2,0.967899978160858,0.990000009536743,0.958500027656555,15790,31480
3/14/2000,5/1/2000,2,0.902499973773956,0.921999990940094,0.898000001907349,11835,25909
3/14/2000,6/1/2000,2,0.856500029563904,0.872500002384186,0.852999985218048,5334,18678
3/14/2000,7/1/2000,2,0.819500029087067,0.829999983310699,0.819000005722046,2790,8960
3/14/2000,8/1/2000,2,0.784500002861023,0.792500019073486,0.78600001335144,797,6492
3/14/2000,12/1/2000,2,0.676999986171722,0.681999981403351,0.681999981403351,0,1073
3/14/2000,1/1/2001,2,0.670499980449677,0.671999990940094,0.671999990940094,25,18
3/14/2000,9/1/2000,2,0.758599996566772,0.765999972820282,0.765999972820282,302,
3/14/2000,10/1/2000,2,0.717100024223328,0,0,0,
3/14/2000,11/1/2000,2,0.694100022315979,0,0,30,
3/14/2000,2/1/2001,2,0.668600022792816,0,0,0,
3/14/2000,3/1/2001,2,0.668600022792816,0,0,0,
3/14/2000,4/1/2000,3,0.736800014972687,0.754999995231628,0.734000027179718,14815,25590
3/14/2000,5/1/2000,3,0.704699993133545,0.718500018119812,0.700999975204468,6025,22401
3/14/2000,6/1/2000,3,0.683200001716614,0.692499995231628,0.679499983787537,2665,10722
3/14/2000,7/1/2000,3,0.670700013637543,0.67849999666214,0.667999982833862,2011,13535
3/14/2000,8/1/2000,3,0.667200028896332,0.672999978065491,0.662999987602234,956,6238
3/14/2000,9/1/2000,3,0.667699992656708,0.675000011920929,0.665000021457672,427,5632
3/14/2000,10/1/2000,3,0.669200003147125,0.673500001430512,0.665000021457672,108,2772
3/14/2000,11/1/2000,3,0.670700013637543,0.671000003814697,0.665000021457672,292,2451
3/14/2000,12/1/2000,3,0.67220002412796,0.675000011920929,0.666000008583069,1215,15312
3/14/2000,1/1/2001,3,0.671199977397919,0.671999990940094,0.670000016689301,407,3549
3/14/2000,2/1/2001,3,0.658200025558472,0.659500002861023,0.659500002861023,5,1585
3/14/2000,3/1/2001,3,0.631699979305267,0.636500000953674,0.636500000953674,1,
3/14/2000,4/1/2001,3,0.606199979782105,0,0,0,
3/14/2000,5/1/2001,3,0.583700001239777,0,0,0,
3/14/2000,6/1/2001,3,0.565699994564056,0,0,0,
3/14/2000,7/1/2001,3,0.560699999332428,0,0,0,
3/14/2000,8/1/2001,3,0.562200009822845,0,0,0,
3/14/2000,9/1/2001,3,0.566200017929077,0,0,0,
3/15/2000,4/1/2000,1,30.7199993133545,31.3999996185303,30.5499992370605,65989,95301
3/15/2000,5/1/2000,1,29.0300006866455,29.5499992370605,28,57613,114820
3/15/2000,6/1/2000,1,27.7800006866455,28.0799999237061,27.7000007629395,21257,63740
3/15/2000,7/1/2000,1,26.8799991607666,27.1000003814697,26.75,5783,42839
3/15/2000,8/1/2000,1,26.2299995422363,26.3999996185303,26.0599994659424,2513,24046
3/15/2000,9/1/2000,1,25.6599998474121,25.75,25.5,2277,18956
3/15/2000,10/1/2000,1,25.1399993896484,25.25,25.1000003814697,857,17679
3/15/2000,11/1/2000,1,24.7099990844727,24.7999992370605,24.75,593,14049
3/15/2000,12/1/2000,1,24.2999992370605,24.3999996185303,24.2299995422363,4135,38620
3/15/2000,1/1/2001,1,23.9200000762939,24.0599994659424,23.8500003814697,1569,16444
3/15/2000,2/1/2001,1,23.5599994659424,23.6000003814697,23.6000003814697,245,5578
3/15/2000,3/1/2001,1,23.2199993133545,23.1499996185303,23.1499996185303,275,4729
3/15/2000,4/1/2001,1,22.8799991607666,22.7999992370605,22.7999992370605,955,1999
3/15/2000,5/1/2001,1,22.5499992370605,23.5499992370605,23.1000003814697,25,2385
3/15/2000,6/1/2001,1,22.2700004577637,22.25,22.2000007629395,420,18714
3/15/2000,7/1/2001,1,22.0200004577637,22.5499992370605,22.5499992370605,25,3350
3/15/2000,8/1/2001,1,21.7900009155273,22.2999992370605,22.2999992370605,25,1521
3/15/2000,9/1/2001,1,21.5799999237061,22.0200004577637,22.0200004577637,25,2489
3/15/2000,10/1/2001,1,21.3899993896484,21.8999996185303,21.8799991607666,25,730
3/15/2000,11/1/2001,1,21.2099990844727,19.0499992370605,19.0499992370605,25,672
3/15/2000,12/1/2001,1,21.0400009155273,21.1000003814697,21,1466,23381
3/15/2000,1/1/2002,1,20.8700008392334,20.4200000762939,20.4200000762939,25,1119
3/15/2000,2/1/2002,1,20.7199993133545,20.0799999237061,19.9400005340576,0,337
3/15/2000,3/1/2002,1,20.5900001525879,18.6499996185303,18.6499996185303,0,2075
3/15/2000,4/1/2002,1,20.4699993133545,18.4599990844727,18.4599990844727,0,0
3/15/2000,6/1/2002,1,20.25,19.3999996185303,19.3999996185303,0,3074
3/15/2000,8/1/2002,1,20.0400009155273,18.9899997711182,18.9899997711182,0,0
3/15/2000,12/1/2002,1,19.6900005340576,19.6000003814697,19.6000003814697,531,9483
3/15/2000,12/1/2003,1,19.0100002288818,18.7000007629395,18.7000007629395,30,6401
3/15/2000,12/1/2004,1,18.8299999237061,19.0499992370605,19.0499992370605,0,4919
3/15/2000,12/1/2005,1,18.7700004577637,19.2000007629395,19.2000007629395,0,899
3/15/2000,12/1/2006,1,18.7700004577637,18.0699996948242,18.0699996948242,0,50
3/15/2000,5/1/2002,1,20.3600006103516,0,0,0,
3/15/2000,7/1/2002,1,20.1399993896484,0,0,0,
3/15/2000,9/1/2002,1,19.9400005340576,0,0,0,
3/15/2000,4/1/2000,2,0.932799994945526,0.962999999523163,0.930499970912933,15274,31771
3/15/2000,5/1/2000,2,0.873399972915649,0.898000001907349,0.870999991893768,11133,26113
3/15/2000,6/1/2000,2,0.83490002155304,0.850000023841858,0.834999978542328,3325,17827
3/15/2000,7/1/2000,2,0.803399980068207,0.815999984741211,0.805000007152557,1365,9158
3/15/2000,8/1/2000,2,0.774399995803833,0.782000005245209,0.769999980926514,1389,6877
3/15/2000,12/1/2000,2,0.678399980068207,0.677500009536743,0.665000021457672,2,1073
3/15/2000,1/1/2001,2,0.673399984836578,0.705999970436096,0.705999970436096,25,18
3/15/2000,9/1/2000,2,0.748399972915649,0.746999979019165,0.738499999046326,353,
3/15/2000,10/1/2000,2,0.711399972438812,0,0,129,
3/15/2000,11/1/2000,2,0.691399991512299,0,0,0,
3/15/2000,2/1/2001,2,0.671400010585785,0,0,0,
3/15/2000,3/1/2001,2,0.672399997711182,0,0,0,
3/15/2000,4/1/2000,3,0.717100024223328,0.730000019073486,0.711000025272369,13615,25418
3/15/2000,5/1/2000,3,0.689000010490418,0.702000021934509,0.680999994277954,5509,22487
3/15/2000,6/1/2000,3,0.671000003814697,0.680000007152557,0.666000008583069,2704,10722
3/15/2000,7/1/2000,3,0.660000026226044,0.66949999332428,0.653999984264374,1445,13302
3/15/2000,8/1/2000,3,0.657999992370606,0.66100001335144,0.649999976158142,527,6402
3/15/2000,9/1/2000,3,0.659500002861023,0.662999987602234,0.652499973773956,544,5632
3/15/2000,10/1/2000,3,0.661499977111816,0.665000021457672,0.665000021457672,34,2769
3/15/2000,11/1/2000,3,0.663999974727631,0.669000029563904,0.666999995708466,28,2641
3/15/2000,12/1/2000,3,0.666000008583069,0.671500027179718,0.66100001335144,830,15674
3/15/2000,1/1/2001,3,0.666000008583069,0.674000024795532,0.669000029563904,75,3680
3/15/2000,2/1/2001,3,0.653999984264374,0.659500002861023,0.659500002861023,0,1590
3/15/2000,3/1/2001,3,0.629499971866608,0.634999990463257,0.634999990463257,37,
3/15/2000,4/1/2001,3,0.606000006198883,0,0,0,
3/15/2000,5/1/2001,3,0.585500001907349,0,0,0,
3/15/2000,6/1/2001,3,0.569500029087067,0,0,0,
3/15/2000,7/1/2001,3,0.565500020980835,0,0,0,
3/15/2000,8/1/2001,3,0.568000018596649,0,0,0,
3/15/2000,9/1/2001,3,0.573000013828278,0,0,0,
3/16/2000,4/1/2000,1,31.0900001525879,31.2000007629395,30.1499996185303,72177,84079
3/16/2000,5/1/2000,1,29.2800006866455,29.4500007629395,28.6000003814697,63078,120481
3/16/2000,6/1/2000,1,28,28.1499996185303,27.5,19217,66291
3/16/2000,7/1/2000,1,27.1000003814697,27.2000007629395,26.6000003814697,6234,43591
3/16/2000,8/1/2000,1,26.4500007629395,26.3999996185303,26.0499992370605,1151,24979
3/16/2000,9/1/2000,1,25.8799991607666,25.8799991607666,25.5200004577637,1706,18443
3/16/2000,10/1/2000,1,25.3600006103516,25.3400001525879,25,686,17748
3/16/2000,11/1/2000,1,24.9200000762939,25.8899993896484,24.8400001525879,1173,13983
3/16/2000,12/1/2000,1,24.5100002288818,24.6499996185303,24.3199996948242,5774,37639
3/16/2000,1/1/2001,1,24.1299991607666,24.0499992370605,23.9200000762939,348,16302
3/16/2000,2/1/2001,1,23.7700004577637,23.7700004577637,23.7000007629395,460,5678
3/16/2000,3/1/2001,1,23.4300003051758,23.7199993133545,23.3199996948242,268,4635
3/16/2000,4/1/2001,1,23.0900001525879,22.7999992370605,22.7999992370605,435,2598
3/16/2000,5/1/2001,1,22.7600002288818,23.5499992370605,23.1000003814697,0,2395
3/16/2000,6/1/2001,1,22.4799995422363,22.5,22.3600006103516,1113,18659
3/16/2000,7/1/2001,1,22.2299995422363,22.5499992370605,22.5499992370605,0,3310
3/16/2000,8/1/2001,1,22,22.2999992370605,22.2999992370605,0,1526
3/16/2000,9/1/2001,1,21.7900009155273,22.0200004577637,22.0200004577637,200,2499
3/16/2000,10/1/2001,1,21.6000003814697,21.8999996185303,21.8799991607666,0,735
3/16/2000,11/1/2001,1,21.4099998474121,19.0499992370605,19.0499992370605,0,677
3/16/2000,12/1/2001,1,21.2399997711182,21.2900009155273,21.1399993896484,1391,23123
3/16/2000,1/1/2002,1,21.0699996948242,20.4200000762939,20.4200000762939,0,1129
3/16/2000,2/1/2002,1,20.8999996185303,20.0799999237061,19.9400005340576,0,337
3/16/2000,3/1/2002,1,20.7700004577637,18.6499996185303,18.6499996185303,0,2075
3/16/2000,4/1/2002,1,20.6499996185303,18.4599990844727,18.4599990844727,0,0
3/16/2000,6/1/2002,1,20.4300003051758,19.3999996185303,19.3999996185303,0,2716
3/16/2000,8/1/2002,1,20.2199993133545,18.9899997711182,18.9899997711182,0,0
3/16/2000,12/1/2002,1,19.8700008392334,19.8899993896484,19.7900009155273,300,9211
3/16/2000,12/1/2003,1,19.1900005340576,18.7000007629395,18.7000007629395,0,6301
3/16/2000,12/1/2004,1,19.0100002288818,19.0499992370605,19.0499992370605,0,4919
3/16/2000,12/1/2005,1,18.9500007629395,19.2000007629395,19.2000007629395,0,899
3/16/2000,12/1/2006,1,18.9500007629395,18.0699996948242,18.0699996948242,0,50
3/16/2000,5/1/2002,1,20.5400009155273,0,0,0,
3/16/2000,7/1/2002,1,20.3199996948242,0,0,0,
3/16/2000,9/1/2002,1,20.1200008392334,0,0,0,
3/16/2000,4/1/2000,2,0.939800024032593,0.944999992847443,0.915000021457672,20481,32622
3/16/2000,5/1/2000,2,0.879999995231628,0.888999998569489,0.860000014305115,13738,26808
3/16/2000,6/1/2000,2,0.839999973773956,0.846000015735626,0.823000013828278,5058,17692
3/16/2000,7/1/2000,2,0.808499991893768,0.814000010490418,0.795000016689301,3166,9196
3/16/2000,8/1/2000,2,0.781000018119812,0.779999971389771,0.778999984264374,3766,7312
3/16/2000,12/1/2000,2,0.684499979019165,0.675999999046326,0.665000021457672,200,1073
3/16/2000,1/1/2001,2,0.680000007152557,0.705999970436096,0.705999970436096,0,18
3/16/2000,9/1/2000,2,0.755500018596649,0.759999990463257,0.742500007152557,3296,
3/16/2000,10/1/2000,2,0.718500018119812,0.721499979496002,0.721499979496002,26,
3/16/2000,11/1/2000,2,0.698499977588654,0,0,0,
3/16/2000,2/1/2001,2,0.677999973297119,0,0,0,
3/16/2000,3/1/2001,2,0.679000020027161,0,0,0,
3/16/2000,4/1/2000,3,0.720300018787384,0.727999985218048,0.703000009059906,14225,24180
3/16/2000,5/1/2000,3,0.695299983024597,0.699000000953674,0.675000011920929,7122,21905
3/16/2000,6/1/2000,3,0.67629998922348,0.680000007152557,0.660000026226044,2730,10653
3/16/2000,7/1/2000,3,0.664799988269806,0.670000016689301,0.648000001907349,2380,13325
3/16/2000,8/1/2000,3,0.662299990653992,0.662000000476837,0.658999979496002,767,6742
3/16/2000,9/1/2000,3,0.665300011634827,0.666000008583069,0.656000018119812,349,5905
3/16/2000,10/1/2000,3,0.668299973011017,0.671999990940094,0.661499977111816,271,2771
3/16/2000,11/1/2000,3,0.671299993991852,0.669000029563904,0.666999995708466,513,2639
3/16/2000,12/1/2000,3,0.674300014972687,0.675999999046326,0.66100001335144,1515,15663
3/16/2000,1/1/2001,3,0.674300014972687,0.669000029563904,0.669000029563904,185,3686
3/16/2000,2/1/2001,3,0.661800026893616,0.659500002861023,0.659500002861023,5,1590
3/16/2000,3/1/2001,3,0.636799991130829,0,0,200,
3/16/2000,4/1/2001,3,0.613300025463104,0,0,0,
3/16/2000,5/1/2001,3,0.59280002117157,0,0,0,
3/16/2000,6/1/2001,3,0.576799988746643,0,0,200,
3/16/2000,7/1/2001,3,0.572799980640411,0,0,0,
3/16/2000,8/1/2001,3,0.575299978256226,0,0,0,
3/16/2000,9/1/2001,3,0.580299973487854,0,0,0,
3/17/2000,4/1/2000,1,30.9099998474121,31.2999992370605,30.5499992370605,53851,68557
3/17/2000,5/1/2000,1,29.0799999237061,29.4799995422363,28.75,70576,131729
3/17/2000,6/1/2000,1,27.8299999237061,28.1299991607666,27.6000003814697,22167,71100
3/17/2000,7/1/2000,1,27,27.1700000762939,26.8400001525879,4528,43804
3/17/2000,8/1/2000,1,26.3999996185303,26.4699993133545,26.2399997711182,627,24978
3/17/2000,9/1/2000,1,25.8700008392334,25.9799995422363,25.6000003814697,1806,18635
3/17/2000,10/1/2000,1,25.3700008392334,25.5,25.0499992370605,1209,17807
3/17/2000,11/1/2000,1,24.9400005340576,24.8999996185303,24.7700004577637,1135,14172
3/17/2000,12/1/2000,1,24.5400009155273,24.8500003814697,24.3999996185303,2956,37829
3/17/2000,1/1/2001,1,24.1700000762939,24.1000003814697,24.0200004577637,101,16412
3/17/2000,2/1/2001,1,23.8199996948242,23.75,23.7000007629395,151,5979
3/17/2000,3/1/2001,1,23.4899997711182,24.3899993896484,23.3500003814697,101,4737
3/17/2000,4/1/2001,1,23.1599998474121,23.0400009155273,23.0100002288818,1,2798
3/17/2000,5/1/2001,1,22.7600002288818,23.5499992370605,23.1000003814697,0,2395
3/17/2000,6/1/2001,1,22.5699996948242,22.6000003814697,22.2999992370605,545,18467
3/17/2000,7/1/2001,1,22.2299995422363,22.5499992370605,22.5499992370605,26,3310
3/17/2000,8/1/2001,1,22,22.2999992370605,22.2999992370605,1,1526
3/17/2000,9/1/2001,1,21.9099998474121,21.8400001525879,21.8400001525879,26,2589
3/17/2000,10/1/2001,1,21.6000003814697,21.8999996185303,21.8799991607666,0,735
3/17/2000,11/1/2001,1,21.4099998474121,19.0499992370605,19.0499992370605,0,677
3/17/2000,12/1/2001,1,21.3999996185303,21.3700008392334,21.25,391,23687
3/17/2000,1/1/2002,1,21.0699996948242,20.4200000762939,20.4200000762939,0,1129
3/17/2000,2/1/2002,1,20.8999996185303,20.0799999237061,19.9400005340576,0,337
3/17/2000,3/1/2002,1,20.7700004577637,18.6499996185303,18.6499996185303,0,2075
3/17/2000,4/1/2002,1,20.6499996185303,18.4599990844727,18.4599990844727,0,0
3/17/2000,6/1/2002,1,20.4300003051758,19.3999996185303,19.3999996185303,0,2716
3/17/2000,8/1/2002,1,20.2199993133545,18.9899997711182,18.9899997711182,0,0
3/17/2000,12/1/2002,1,20.0599994659424,20,19.8999996185303,200,9058
3/17/2000,12/1/2003,1,19.1900005340576,18.7000007629395,18.7000007629395,0,6301
3/17/2000,12/1/2004,1,19.0100002288818,19.0499992370605,19.0499992370605,0,4919
3/17/2000,12/1/2005,1,18.9500007629395,19.2000007629395,19.2000007629395,0,899
3/17/2000,12/1/2006,1,18.9500007629395,18.0699996948242,18.0699996948242,0,50
3/17/2000,5/1/2002,1,20.7299995422363,0,0,0,
3/17/2000,7/1/2002,1,20.5100002288818,0,0,0,
3/17/2000,9/1/2002,1,20.3099994659424,0,0,0,
3/17/2000,4/1/2000,2,0.934300005435944,0.952000021934509,0.930000007152557,11916,30419
3/17/2000,5/1/2000,2,0.877600014209747,0.893499970436096,0.875,9919,30111
3/17/2000,6/1/2000,2,0.837599992752075,0.84799998998642,0.837000012397766,4394,17681
3/17/2000,7/1/2000,2,0.806599974632263,0.814000010490418,0.802999973297119,3711,9581
3/17/2000,8/1/2000,2,0.779600024223328,0.784500002861023,0.778999984264374,850,7567
3/17/2000,12/1/2000,2,0.683600008487701,0.685000002384186,0.685000002384186,270,1016
3/17/2000,1/1/2001,2,0.680000007152557,0.705999970436096,0.705999970436096,0,18
3/17/2000,9/1/2000,2,0.754599988460541,0.758000016212463,0.757000029087067,1003,
3/17/2000,10/1/2000,2,0.717599987983704,0,0,160,
3/17/2000,11/1/2000,2,0.69760000705719,0,0,0,
3/17/2000,2/1/2001,2,0.677100002765656,0,0,0,
3/17/2000,3/1/2001,2,0.678099989891052,0,0,0,
3/17/2000,4/1/2000,3,0.717199981212616,0.728500008583069,0.714999973773956,11283,22710
3/17/2000,5/1/2000,3,0.688099980354309,0.700999975204468,0.685999989509583,5529,21932
3/17/2000,6/1/2000,3,0.668600022792816,0.680000007152557,0.667999982833862,1905,10780
3/17/2000,7/1/2000,3,0.657100021839142,0.666000008583069,0.660000026226044,832,13518
3/17/2000,8/1/2000,3,0.654600024223328,0.670000016689301,0.660000026226044,86,6711
3/17/2000,9/1/2000,3,0.658100008964539,0.667999982833862,0.66100001335144,347,5975
3/17/2000,10/1/2000,3,0.66159999370575,0.665499985218048,0.665499985218048,157,2891
3/17/2000,11/1/2000,3,0.66509997844696,0.670000016689301,0.670000016689301,241,2809
3/17/2000,12/1/2000,3,0.668099999427795,0.674000024795532,0.671999990940094,443,15857
3/17/2000,1/1/2001,3,0.668600022792816,0.672999978065491,0.672999978065491,156,3738
3/17/2000,2/1/2001,3,0.656599998474121,0.662500023841858,0.662500023841858,1,1594
3/17/2000,3/1/2001,3,0.631600022315979,0.638999998569489,0.638000011444092,102,
3/17/2000,4/1/2001,3,0.60809999704361,0.616500020027161,0.616500020027161,1,
3/17/2000,5/1/2001,3,0.587599992752075,0.59500002861023,0.59500002861023,1,
3/17/2000,6/1/2001,3,0.571600019931793,0,0,0,
3/17/2000,7/1/2001,3,0.567600011825562,0,0,0,
3/17/2000,8/1/2001,3,0.570100009441376,0,0,0,
3/17/2000,9/1/2001,3,0.575100004673004,0,0,0,
3/20/2000,4/1/2000,1,29.4300003051758,30.5,27.5300006866455,63583,59229
3/20/2000,5/1/2000,1,27.5499992370605,28.7000007629395,27.3700008392334,94266,147343
3/20/2000,6/1/2000,1,26.7000007629395,27.3999996185303,26.5499992370605,18890,79145
3/20/2000,7/1/2000,1,26.1299991607666,26.6499996185303,26,9217,45055
3/20/2000,8/1/2000,1,25.6700000762939,26.75,25.5499992370605,2276,24990
3/20/2000,9/1/2000,1,25.25,25.6200008392334,25.1000003814697,2703,18319
3/20/2000,10/1/2000,1,24.8500003814697,24.9500007629395,24.7000007629395,754,18475
3/20/2000,11/1/2000,1,24.4799995422363,24.5900001525879,24.4500007629395,387,14865
3/20/2000,12/1/2000,1,24.1299991607666,24.3999996185303,24.0499992370605,7422,38081
3/20/2000,1/1/2001,1,23.8199996948242,24.0200004577637,23.8799991607666,667,16449
3/20/2000,2/1/2001,1,23.5100002288818,23.7000007629395,23.5200004577637,840,5899
3/20/2000,3/1/2001,1,23.2199993133545,23.2999992370605,23.2000007629395,351,4787
3/20/2000,4/1/2001,1,22.9300003051758,23.0400009155273,23.0400009155273,1,2798
3/20/2000,5/1/2001,1,22.6499996185303,23.5499992370605,23.1000003814697,1,2395
3/20/2000,6/1/2001,1,22.4099998474121,22.3999996185303,22.3500003814697,1136,19127
3/20/2000,7/1/2001,1,22.2000007629395,22.2199993133545,22.2000007629395,551,3311
3/20/2000,8/1/2001,1,22,22.0499992370605,22.0499992370605,1,1526
3/20/2000,9/1/2001,1,21.8299999237061,21.8400001525879,21.8400001525879,451,2589
3/20/2000,10/1/2001,1,21.6700000762939,21.6499996185303,21.6499996185303,351,735
3/20/2000,11/1/2001,1,21.5200004577637,19.0499992370605,19.0499992370605,351,677
3/20/2000,12/1/2001,1,21.3799991607666,21.4500007629395,21.2999992370605,4388,24080
3/20/2000,1/1/2002,1,21.25,20.4200000762939,20.4200000762939,1,1129
3/20/2000,2/1/2002,1,21.1299991607666,20.0799999237061,19.9400005340576,0,337
3/20/2000,3/1/2002,1,21.0200004577637,18.6499996185303,18.6499996185303,0,2075
3/20/2000,4/1/2002,1,20.9200000762939,18.4599990844727,18.4599990844727,0,0
3/20/2000,5/1/2002,1,20.8199996948242,18.4200000762939,18.4200000762939,0,0
3/20/2000,6/1/2002,1,20.7199993133545,19.3999996185303,19.3999996185303,0,2716
3/20/2000,7/1/2002,1,20.6200008392334,19.8500003814697,19.8500003814697,0,100
3/20/2000,8/1/2002,1,20.5200004577637,18.9899997711182,18.9899997711182,0,0
3/20/2000,9/1/2002,1,20.4200000762939,18.9099998474121,18.9099998474121,0,0
3/20/2000,12/1/2002,1,20.1800003051758,20.1599998474121,20,551,9028
3/20/2000,12/1/2003,1,19.5300006866455,18.7000007629395,18.7000007629395,0,6301
3/20/2000,12/1/2004,1,19.3700008392334,19.0499992370605,19.0499992370605,0,4919
3/20/2000,12/1/2005,1,19.3299999237061,19.5,19.5,1,899
3/20/2000,12/1/2006,1,19.3299999237061,18.0699996948242,18.0699996948242,0,50
3/20/2000,4/1/2000,2,0.889900028705597,0.924499988555908,0.875,20927,29786
3/20/2000,5/1/2000,2,0.846400022506714,0.869000017642975,0.83899998664856,11779,31226
3/20/2000,6/1/2000,2,0.816399991512299,0.829999983310699,0.802999973297119,4018,16808
3/20/2000,7/1/2000,2,0.788900017738342,0.797999978065491,0.781000018119812,2778,10213
3/20/2000,8/1/2000,2,0.765900015830994,0.768999993801117,0.759999990463257,1386,7780
3/20/2000,9/1/2000,2,0.743900001049042,0.746500015258789,0.735000014305115,1779,8731
3/20/2000,10/1/2000,2,0.707899987697601,0.721499979496002,0.721499979496002,433,2243
3/20/2000,11/1/2000,2,0.687900006771088,0.677999973297119,0.677999973297119,0,892
3/20/2000,12/1/2000,2,0.673900008201599,0.680000007152557,0.680000007152557,1,1162
3/20/2000,1/1/2001,2,0.669399976730347,0.705999970436096,0.705999970436096,0,18
3/20/2000,2/1/2001,2,0.667400002479553,0.647000014781952,0.647000014781952,0,1
3/20/2000,3/1/2001,2,0.66839998960495,0.686999976634979,0.686999976634979,0,0
3/20/2000,6/1/2001,3,0.56580001115799,0.554499983787537,0.554499983787537,0,443
3/20/2000,7/1/2001,3,0.562799990177155,0.551500022411346,0.551500022411346,0,6
3/20/2000,8/1/2001,3,0.565299987792969,0.574000000953674,0.574000000953674,0,3
3/20/2000,9/1/2001,3,0.570299983024597,0.57669997215271,0.57669997215271,0,0
3/20/2000,4/1/2000,3,0.680800020694733,0.711499989032745,0.679000020027161,3197,22363
3/20/2000,5/1/2000,3,0.653299987316132,0.681999981403351,0.651000022888184,10017,22374
3/20/2000,6/1/2000,3,0.638300001621246,0.66049998998642,0.635999977588654,0,10870
3/20/2000,7/1/2000,3,0.630800008773804,0.65200001001358,0.635999977588654,1438,13130
3/20/2000,8/1/2000,3,0.63129997253418,0.644999980926514,0.639999985694885,878,6923
3/20/2000,9/1/2000,3,0.636799991130829,0.649999976158142,0.638999998569489,434,5952
3/20/2000,10/1/2000,3,0.641799986362457,0.649999976158142,0.649999976158142,154,2888
3/20/2000,11/1/2000,3,0.64630001783371,0.658999979496002,0.658999979496002,175,2920
3/20/2000,12/1/2000,3,0.650799989700317,0.662999987602234,0.653999984264374,1483,15757
3/20/2000,1/1/2001,3,0.651799976825714,0.662999987602234,0.656499981880188,195,3792
3/20/2000,2/1/2001,3,0.641799986362457,0.652999997138977,0.649999976158142,23,1595
3/20/2000,3/1/2001,3,0.621800005435944,0.629000008106232,0.629000008106232,11,1279
3/20/2000,4/1/2001,3,0.599799990653992,0.602500021457672,0.602500021457672,3,769
3/20/2000,5/1/2001,3,0.580799996852875,0.579999983310699,0.579999983310699,3,362
3/21/2000,4/1/2000,1,28,29.7000007629394,27.25,56348,37520
3/21/2000,5/1/2000,1,27.8099994659424,28.1000003814697,27.3600006103516,92302,141024
3/21/2000,6/1/2000,1,27.0599994659424,27.1499996185303,26.7000007629395,25728,78501
3/21/2000,7/1/2000,1,26.4699993133545,26.6499996185303,26.2000007629395,7567,46850
3/21/2000,8/1/2000,1,25.9899997711182,26.0200004577637,25.6700000762939,2889,25523
3/21/2000,9/1/2000,1,25.5499992370605,25.5799999237061,25.25,1592,18864
3/21/2000,10/1/2000,1,25.1399993896484,25.1499996185303,24.9500007629395,1032,18289
3/21/2000,11/1/2000,1,24.7600002288818,24.6599998474121,24.6000003814697,519,14857
3/21/2000,12/1/2000,1,24.4099998474121,24.3500003814697,24.1499996185303,3897,37480
3/21/2000,1/1/2001,1,24.0799999237061,23.9500007629395,23.7999992370605,723,16722
3/21/2000,2/1/2001,1,23.7600002288818,23.6000003814697,23.6000003814697,336,5878
3/21/2000,3/1/2001,1,23.4599990844727,23.2999992370605,23.2000007629395,243,4837
3/21/2000,4/1/2001,1,23.1599998474121,23.0200004577637,23,127,2797
3/21/2000,5/1/2001,1,22.8799991607666,23.5499992370605,23.1000003814697,72,2394
3/21/2000,6/1/2001,1,22.6399993896484,22.4200000762939,22.4200000762939,476,19209
3/21/2000,7/1/2001,1,22.4300003051758,22.2700004577637,22.2199993133545,745,3826
3/21/2000,8/1/2001,1,22.2299995422363,22.0499992370605,22.0499992370605,0,1526
3/21/2000,9/1/2001,1,22.0599994659424,21.8400001525879,21.8400001525879,0,2688
3/21/2000,10/1/2001,1,21.8999996185303,21.6499996185303,21.6499996185303,0,1085
3/21/2000,11/1/2001,1,21.7399997711182,19.0499992370605,19.0499992370605,0,957
3/21/2000,12/1/2001,1,21.6000003814697,21.4799995422363,21.3500003814697,1060,25201
3/21/2000,1/1/2002,1,21.4699993133545,20.4200000762939,20.4200000762939,0,1128
3/21/2000,2/1/2002,1,21.3500003814697,20.0799999237061,19.9400005340576,0,337
3/21/2000,3/1/2002,1,21.2399997711182,18.6499996185303,18.6499996185303,0,2075
3/21/2000,4/1/2002,1,21.1299991607666,18.4599990844727,18.4599990844727,0,0
3/21/2000,5/1/2002,1,21.0200004577637,18.4200000762939,18.4200000762939,0,0
3/21/2000,6/1/2002,1,20.9200000762939,19.3999996185303,19.3999996185303,0,2716
3/21/2000,7/1/2002,1,20.8199996948242,20.75,20.75,0,100
3/21/2000,8/1/2002,1,20.7199993133545,18.9899997711182,18.9899997711182,0,0
3/21/2000,9/1/2002,1,20.6200008392334,18.9099998474121,18.9099998474121,0,0
3/21/2000,12/1/2002,1,20.3799991607666,20.2000007629395,20.2000007629395,702,8877
3/21/2000,12/1/2003,1,19.7299995422363,19.7000007629395,19.6499996185303,52,6301
3/21/2000,12/1/2004,1,19.5699996948242,19.1499996185303,19.1499996185303,5,4919
3/21/2000,12/1/2005,1,19.5300006866455,19.5,19.5,0,900
3/21/2000,12/1/2006,1,19.5300006866455,18.0699996948242,18.0699996948242,0,50
3/21/2000,4/1/2000,2,0.894500017166138,0.899999976158142,0.884999990463257,12589,28677
3/21/2000,5/1/2000,2,0.855700016021729,0.857999980449677,0.847500026226044,11296,32097
3/21/2000,6/1/2000,2,0.825200021266937,0.827000021934509,0.818000018596649,3442,17735
3/21/2000,7/1/2000,2,0.797699987888336,0.797999978065491,0.791000008583069,1295,10578
3/21/2000,8/1/2000,2,0.77319997549057,0.769999980926514,0.76800000667572,568,8215
3/21/2000,9/1/2000,2,0.750199973583221,0.751999974250793,0.745500028133392,928,8748
3/21/2000,10/1/2000,2,0.714200019836426,0.721499979496002,0.721499979496002,0,1820
3/21/2000,11/1/2000,2,0.694199979305267,0.677999973297119,0.677999973297119,0,892
3/21/2000,12/1/2000,2,0.680199980735779,0.680000007152557,0.680000007152557,0,1201
3/21/2000,1/1/2001,2,0.675700008869171,0.705999970436096,0.705999970436096,0,18
3/21/2000,2/1/2001,2,0.673699975013733,0.647000014781952,0.647000014781952,0,1
3/21/2000,3/1/2001,2,0.674700021743774,0.686999976634979,0.686999976634979,0,0
3/21/2000,11/1/2000,3,0.660099983215332,0.65750002861023,0.65750002861023,1,2875
3/21/2000,12/1/2000,3,0.664099991321564,0.66100001335144,0.657000005245209,1700,15584
3/21/2000,1/1/2001,3,0.66509997844696,0.662999987602234,0.656499981880188,270,3849
3/21/2000,2/1/2001,3,0.655099987983704,0.649999976158142,0.649999976158142,256,1603
3/21/2000,3/1/2001,3,0.635599970817566,0.629000008106232,0.629000008106232,364,1279
3/21/2000,4/1/2001,3,0.613600015640259,0.602500021457672,0.602500021457672,90,768
3/21/2000,5/1/2001,3,0.595600008964539,0.579999983310699,0.579999983310699,0,362
3/21/2000,6/1/2001,3,0.58160001039505,0.554499983787537,0.554499983787537,0,443
3/21/2000,7/1/2001,3,0.578599989414215,0.551500022411346,0.551500022411346,0,6
3/21/2000,8/1/2001,3,0.581099987030029,0.574000000953674,0.574000000953674,0,3
3/21/2000,9/1/2001,3,0.586099982261658,0.57669997215271,0.57669997215271,0,0
3/21/2000,4/1/2000,3,0.687600016593933,0.692499995231628,0.680000007152557,10575,22593
3/21/2000,5/1/2000,3,0.664099991321564,0.665000021457672,0.652999997138977,12698,22043
3/21/2000,6/1/2000,3,0.651099979877472,0.652499973773956,0.64300000667572,2891,10714
3/21/2000,7/1/2000,3,0.644599974155426,0.649999976158142,0.63400000333786,3041,12608
3/21/2000,8/1/2000,3,0.645600020885468,0.646499991416931,0.640500009059906,752,6889
3/21/2000,9/1/2000,3,0.651099979877472,0.652499973773956,0.647499978542328,221,5747
3/21/2000,10/1/2000,3,0.655600011348724,0.65750002861023,0.653999984264374,131,2843
3/22/2000,12/1/2006,1,19.2199993133545,18.0699996948242,18.0699996948242,0,50
3/22/2000,5/1/2000,1,27.4599990844727,28.25,27.25,79373,136675
3/22/2000,6/1/2000,1,26.7600002288818,27.3500003814697,26.5,26518,77246
3/22/2000,7/1/2000,1,26.1700000762939,26.7000007629395,26.0499992370605,9331,48645
3/22/2000,8/1/2000,1,25.6900005340576,26.1499996185303,25.5499992370605,2797,25612
3/22/2000,9/1/2000,1,25.25,25.6499996185303,25.25,2326,18896
3/22/2000,10/1/2000,1,24.8400001525879,25.1499996185303,24.7999992370605,1113,18248
3/22/2000,11/1/2000,1,24.4500007629395,24.6700000762939,24.3799991607666,1114,14802
3/22/2000,12/1/2000,1,24.1000003814697,24.4200000762939,24,5938,38261
3/22/2000,1/1/2001,1,23.7700004577637,24.1000003814697,23.7999992370605,859,16724
3/22/2000,2/1/2001,1,23.4500007629395,23.6000003814697,23.5,13,6017
3/22/2000,3/1/2001,1,23.1499996185303,23.2000007629395,23.2000007629395,477,4689
3/22/2000,4/1/2001,1,22.8500003814697,23.2099990844727,22.5799999237061,5,2874
3/22/2000,5/1/2001,1,22.5699996948242,22.75,22.6499996185303,32,2456
3/22/2000,6/1/2001,1,22.3299999237061,22.5799999237061,22.3999996185303,626,18843
3/22/2000,7/1/2001,1,22.1200008392334,22.1800003051758,21.1800003051758,56,4541
3/22/2000,8/1/2001,1,21.9200000762939,22.0499992370605,22.0499992370605,0,1526
3/22/2000,9/1/2001,1,21.75,21.7000007629395,21.7000007629395,10,2688
3/22/2000,10/1/2001,1,21.5900001525879,21.6499996185303,21.6499996185303,0,1085
3/22/2000,11/1/2001,1,21.4300003051758,19.0499992370605,19.0499992370605,0,957
3/22/2000,12/1/2001,1,21.2900009155273,21.3999996185303,21.2600002288818,2669,24302
3/22/2000,1/1/2002,1,21.1599998474121,20.4200000762939,20.4200000762939,0,1128
3/22/2000,2/1/2002,1,21.0400009155273,20.0799999237061,19.9400005340576,0,337
3/22/2000,3/1/2002,1,20.9300003051758,18.6499996185303,18.6499996185303,0,2075
3/22/2000,4/1/2002,1,20.8199996948242,18.4599990844727,18.4599990844727,0,0
3/22/2000,5/1/2002,1,20.7099990844727,18.4200000762939,18.4200000762939,0,0
3/22/2000,6/1/2002,1,20.6100006103516,19.3999996185303,19.3999996185303,0,2716
3/22/2000,7/1/2002,1,20.5100002288818,20.75,20.75,0,100
3/22/2000,8/1/2002,1,20.4099998474121,18.9899997711182,18.9899997711182,0,0
3/22/2000,9/1/2002,1,20.3099994659424,18.9099998474121,18.9099998474121,0,0
3/22/2000,12/1/2002,1,20.0699996948242,20.0499992370605,20,4,8829
3/22/2000,12/1/2003,1,19.4200000762939,19.7000007629395,19.3500003814697,157,6303
3/22/2000,12/1/2004,1,19.2600002288818,19.5499992370605,19.3700008392334,3,4914
3/22/2000,12/1/2005,1,19.2199993133545,19.5,19.5,0,900
3/22/2000,4/1/2000,2,0.900200009346008,0.925999999046326,0.884999990463257,18926,26965
3/22/2000,5/1/2000,2,0.851000010967255,0.875,0.839999973773956,16201,33715
3/22/2000,6/1/2000,2,0.819500029087067,0.837999999523163,0.814000010490418,5565,17777
3/22/2000,7/1/2000,2,0.791000008583069,0.810000002384186,0.790000021457672,2575,10192
3/22/2000,8/1/2000,2,0.765999972820282,0.782999992370606,0.764999985694885,1222,7783
3/22/2000,9/1/2000,2,0.742999970912933,0.759500026702881,0.741999983787537,0,8855
3/22/2000,10/1/2000,2,0.707000017166138,0.721499979496002,0.721499979496002,4,1820
3/22/2000,11/1/2000,2,0.686999976634979,0.677999973297119,0.677999973297119,0,892
3/22/2000,12/1/2000,2,0.672999978065491,0.680000007152557,0.680000007152557,0,1178
3/22/2000,1/1/2001,2,0.668500006198883,0.705999970436096,0.705999970436096,0,18
3/22/2000,2/1/2001,2,0.666499972343445,0.647000014781952,0.647000014781952,0,1
3/22/2000,3/1/2001,2,0.667500019073486,0.686999976634979,0.686999976634979,0,0
3/22/2000,4/1/2000,3,0.696699976921082,0.722500026226044,0.680000007152557,14475,21618
3/22/2000,5/1/2000,3,0.665799975395203,0.680999994277954,0.65750002861023,11014,21512
3/22/2000,6/1/2000,3,0.648800015449524,0.662500023841858,0.640999972820282,3745,9888
3/22/2000,7/1/2000,3,0.641300022602081,0.654999971389771,0.637499988079071,3251,11640
3/22/2000,8/1/2000,3,0.641300022602081,0.652999997138977,0.638999998569489,1604,7213
3/22/2000,9/1/2000,3,0.64630001783371,0.654999971389771,0.648999989032745,394,5713
3/22/2000,10/1/2000,3,0.650300025939941,0.657000005245209,0.648500025272369,352,2784
3/22/2000,11/1/2000,3,0.654299974441528,0.656000018119812,0.652999997138977,80,2875
3/22/2000,12/1/2000,3,0.657800018787384,0.667999982833862,0.656000018119812,913,15602
3/22/2000,1/1/2001,3,0.657800018787384,0.669000029563904,0.667999982833862,604,3819
3/22/2000,2/1/2001,3,0.647800028324127,0.65750002861023,0.65750002861023,638,1691
3/22/2000,3/1/2001,3,0.626299977302551,0.638499975204468,0.638499975204468,418,1397
3/22/2000,4/1/2001,3,0.602299988269806,0.602500021457672,0.602500021457672,131,774
3/22/2000,5/1/2001,3,0.584299981594086,0.579999983310699,0.579999983310699,0,362
3/22/2000,6/1/2001,3,0.570299983024597,0.554499983787537,0.554499983787537,0,443
3/22/2000,7/1/2001,3,0.567300021648407,0.551500022411346,0.551500022411346,0,6
3/22/2000,8/1/2001,3,0.569800019264221,0.574000000953674,0.574000000953674,0,3
3/22/2000,9/1/2001,3,0.57480001449585,0.57669997215271,0.57669997215271,0,0
3/23/2000,12/1/2001,1,21.3700008392334,21.2600002288818,21.2199993133545,837,24855
3/23/2000,1/1/2002,1,21.2399997711182,20.4200000762939,20.4200000762939,0,1128
3/23/2000,2/1/2002,1,21.1200008392334,20.0799999237061,19.9400005340576,0,337
3/23/2000,3/1/2002,1,21.0100002288818,18.6499996185303,18.6499996185303,0,2075
3/23/2000,4/1/2002,1,20.9099998474121,18.4599990844727,18.4599990844727,0,0
3/23/2000,5/1/2002,1,20.8099994659424,18.4200000762939,18.4200000762939,0,0
3/23/2000,6/1/2002,1,20.7099990844727,20.5499992370605,20.5499992370605,0,2716
3/23/2000,7/1/2002,1,20.6100006103516,20.75,20.75,0,100
3/23/2000,8/1/2002,1,20.5100002288818,18.9899997711182,18.9899997711182,0,0
3/23/2000,9/1/2002,1,20.4099998474121,18.9099998474121,18.9099998474121,0,0
3/23/2000,12/1/2002,1,20.1700000762939,20.0499992370605,20,15,8829
3/23/2000,12/1/2003,1,19.5200004577637,19.5,19.5,157,6154
3/23/2000,12/1/2004,1,19.3600006103516,19.5499992370605,19.3700008392334,3,4914
3/23/2000,12/1/2005,1,19.3199996948242,19.5,19.5,0,900
3/23/2000,12/1/2006,1,19.3199996948242,18.0699996948242,18.0699996948242,0,50
3/23/2000,5/1/2000,1,27.3099994659424,27.7800006866455,27.2000007629395,55693,133691
3/23/2000,6/1/2000,1,26.7000007629395,27.0300006866455,26.6299991607666,24023,79414
3/23/2000,7/1/2000,1,26.1900005340576,26.4500007629395,26.1399993896484,9169,48914
3/23/2000,8/1/2000,1,25.7199993133545,25.8999996185303,25.6499996185303,2758,25684
3/23/2000,9/1/2000,1,25.2999992370605,25.3999996185303,25.2800006866455,1491,17869
3/23/2000,10/1/2000,1,24.9099998474121,24.9300003051758,24.8999996185303,266,17814
3/23/2000,11/1/2000,1,24.5300006866455,24.5,24.3999996185303,460,14788
3/23/2000,12/1/2000,1,24.1800003051758,24.25,24.0499992370605,4702,38894
3/23/2000,1/1/2001,1,23.8500003814697,23.7999992370605,23.75,2622,16796
3/23/2000,2/1/2001,1,23.5300006866455,23.5,23.4400005340576,608,6017
3/23/2000,3/1/2001,1,23.2299995422363,23.1299991607666,23.1299991607666,477,4513
3/23/2000,4/1/2001,1,22.9300003051758,22.8999996185303,22.8500003814697,687,2874
3/23/2000,5/1/2001,1,22.6499996185303,22.6000003814697,22.5499992370605,248,2481
3/23/2000,6/1/2001,1,22.4099998474121,22.3500003814697,22.3500003814697,895,18716
3/23/2000,7/1/2001,1,22.2000007629395,22.1800003051758,22.1800003051758,445,4546
3/23/2000,8/1/2001,1,22,21.8500003814697,21.8500003814697,240,1525
3/23/2000,9/1/2001,1,21.8299999237061,21.7000007629395,21.7000007629395,10,2698
3/23/2000,10/1/2001,1,21.6700000762939,21.6499996185303,21.6499996185303,0,1085
3/23/2000,11/1/2001,1,21.5100002288818,19.0499992370605,19.0499992370605,0,957
3/23/2000,4/1/2000,2,0.919099986553192,0.921000003814697,0.901000022888184,12950,26869
3/23/2000,5/1/2000,2,0.85860002040863,0.861000001430512,0.851000010967255,11359,34754
3/23/2000,6/1/2000,2,0.823099970817566,0.827000021934509,0.819000005722046,5356,18171
3/23/2000,7/1/2000,2,0.793600022792816,0.796000003814697,0.790499985218048,3210,10580
3/23/2000,8/1/2000,2,0.768100023269653,0.769999980926514,0.766499996185303,1995,8689
3/23/2000,9/1/2000,2,0.744300007820129,0.745999991893768,0.74099999666214,1964,9252
3/23/2000,10/1/2000,2,0.709299981594086,0.708999991416931,0.708999991416931,4,1820
3/23/2000,11/1/2000,2,0.688799977302551,0.677999973297119,0.677999973297119,0,892
3/23/2000,12/1/2000,2,0.674799978733063,0.680000007152557,0.680000007152557,0,1178
3/23/2000,1/1/2001,2,0.669799983501434,0.705999970436096,0.705999970436096,0,18
3/23/2000,2/1/2001,2,0.667800009250641,0.647000014781952,0.647000014781952,0,1
3/23/2000,3/1/2001,2,0.668799996376038,0.686999976634979,0.686999976634979,0,0
3/23/2000,4/1/2000,3,0.712100028991699,0.716000020503998,0.697000026702881,10622,21548
3/23/2000,5/1/2000,3,0.67110002040863,0.675999999046326,0.665499985218048,7072,21525
3/23/2000,6/1/2000,3,0.652599990367889,0.653500020503998,0.648000001907349,639,10754
3/23/2000,7/1/2000,3,0.644599974155426,0.643999993801117,0.638999998569489,552,10171
3/23/2000,8/1/2000,3,0.64410001039505,0.644500017166138,0.642000019550324,552,6645
3/23/2000,9/1/2000,3,0.649600028991699,0.649500012397766,0.643499970436096,394,5723
3/23/2000,10/1/2000,3,0.653599977493286,0.657000005245209,0.65149998664856,154,2848
3/23/2000,11/1/2000,3,0.657599985599518,0.660000026226044,0.657999992370606,18,2821
3/23/2000,12/1/2000,3,0.66159999370575,0.663999974727631,0.660000026226044,582,15497
3/23/2000,1/1/2001,3,0.66210001707077,0.663999974727631,0.656000018119812,22,3801
3/23/2000,2/1/2001,3,0.652599990367889,0.657000005245209,0.647000014781952,11,1664
3/23/2000,3/1/2001,3,0.631099998950958,0.635999977588654,0.630999982357025,61,1507
3/23/2000,4/1/2001,3,0.607100009918213,0.609000027179718,0.609000027179718,1,771
3/23/2000,5/1/2001,3,0.59060001373291,0.579999983310699,0.579999983310699,0,362
3/23/2000,6/1/2001,3,0.578100025653839,0.554499983787537,0.554499983787537,0,443
3/23/2000,7/1/2001,3,0.576600015163422,0.551500022411346,0.551500022411346,0,6
3/23/2000,8/1/2001,3,0.580099999904633,0.579999983310699,0.579999983310699,0,3
3/23/2000,9/1/2001,3,0.585099995136261,0.59500002861023,0.584999978542328,0,0
3/24/2000,10/1/2000,1,25.3500003814697,25.2999992370605,25.2299995422363,2052,17814
3/24/2000,11/1/2000,1,24.9599990844727,24.9300003051758,24.7000007629395,928,14660
3/24/2000,12/1/2000,1,24.6000003814697,24.6000003814697,24.2999992370605,7208,38894
3/24/2000,1/1/2001,1,24.2600002288818,24.2399997711182,23.8999996185303,315,16796
3/24/2000,2/1/2001,1,23.9300003051758,23.8700008392334,23.7399997711182,126,6017
3/24/2000,3/1/2001,1,23.2299995422363,23.1299991607666,23.1299991607666,,4513
3/24/2000,4/1/2001,1,23.2999992370605,23.1499996185303,23.1299991607666,97,2874
3/24/2000,5/1/2001,1,23.0200004577637,22.8500003814697,22.8500003814697,74,2481
3/24/2000,6/1/2001,1,22.7800006866455,22.6100006103516,22.4899997711182,1113,18716
3/24/2000,7/1/2001,1,22.5699996948242,22.3999996185303,22.3999996185303,124,4546
3/24/2000,8/1/2001,1,22.3700008392334,22.1000003814697,22.1000003814697,82,1525
3/24/2000,9/1/2001,1,21.8299999237061,21.7000007629395,21.7000007629395,,2698
3/24/2000,10/1/2001,1,21.6700000762939,21.6499996185303,21.6499996185303,,1085
3/24/2000,11/1/2001,1,21.5100002288818,19.0499992370605,19.0499992370605,,957
3/24/2000,12/1/2001,1,21.6800003051758,21.3700008392334,21.2999992370605,680,24855
3/24/2000,1/1/2002,1,21.2399997711182,20.4200000762939,20.4200000762939,,1128
3/24/2000,2/1/2002,1,21.1200008392334,20.0799999237061,19.9400005340576,,337
3/24/2000,3/1/2002,1,21.0100002288818,18.6499996185303,18.6499996185303,,2075
3/24/2000,4/1/2002,1,20.9099998474121,18.4599990844727,18.4599990844727,,0
3/24/2000,5/1/2002,1,20.8099994659424,18.4200000762939,18.4200000762939,,0
3/24/2000,6/1/2002,1,20.7099990844727,20.5499992370605,20.5499992370605,,2716
3/24/2000,7/1/2002,1,20.6100006103516,20.75,20.75,,100
3/24/2000,8/1/2002,1,20.5100002288818,18.9899997711182,18.9899997711182,,0
3/24/2000,9/1/2002,1,20.4099998474121,18.9099998474121,18.9099998474121,,0
3/24/2000,12/1/2002,1,20.3500003814697,20.1000003814697,20.1000003814697,100,8829
3/24/2000,12/1/2003,1,19.5200004577637,19.5,19.5,,6154
3/24/2000,12/1/2004,1,19.3600006103516,19.5499992370605,19.3700008392334,,4914
3/24/2000,12/1/2005,1,19.3199996948242,19.5,19.5,,900
3/24/2000,12/1/2006,1,19.3199996948242,18.0699996948242,18.0699996948242,,50
3/24/2000,5/1/2000,1,28.0200004577637,28.1499996185303,27.5499992370605,59200,125899
3/24/2000,6/1/2000,1,27.2800006866455,27.3899993896484,26.9500007629395,26412,81136
3/24/2000,7/1/2000,1,26.7099990844727,26.8299999237061,26.4699993133545,10674,49370
3/24/2000,8/1/2000,1,26.2099990844727,26.2999992370605,25.9599990844727,3043,25756
3/24/2000,9/1/2000,1,25.7600002288818,25.7999992370605,25.5200004577637,2160,18218
3/24/2000,4/1/2000,2,0.948899984359741,0.954500019550324,0.920000016689301,16785,24209
3/24/2000,5/1/2000,2,0.877799987792969,0.88400000333786,0.862999975681305,14429,34130
3/24/2000,6/1/2000,2,0.83380001783371,0.839999973773956,0.824999988079071,5515,19144
3/24/2000,7/1/2000,2,0.800800025463104,0.809000015258789,0.796000003814697,2759,11013
3/24/2000,8/1/2000,2,0.774800002574921,0.782999992370606,0.769999980926514,1603,8689
3/24/2000,9/1/2000,2,0.750800013542175,0.755999982357025,0.753000020980835,1173,9252
3/24/2000,10/1/2000,2,0.709299981594086,0.708999991416931,0.708999991416931,,1820
3/24/2000,11/1/2000,2,0.695299983024597,0.700999975204468,0.699999988079071,14,892
3/24/2000,12/1/2000,2,0.674799978733063,0.680000007152557,0.680000007152557,,1178
3/24/2000,1/1/2001,2,0.669799983501434,0.705999970436096,0.705999970436096,,18
3/24/2000,2/1/2001,2,0.667800009250641,0.647000014781952,0.647000014781952,,1
3/24/2000,3/1/2001,2,0.668799996376038,0.686999976634979,0.686999976634979,,0
3/24/2000,4/1/2000,3,0.748700022697449,0.755999982357025,0.712999999523163,12185,20070
3/24/2000,5/1/2000,3,0.684700012207031,0.703000009059906,0.670000016689301,6710,21693
3/24/2000,6/1/2000,3,0.662199974060059,0.672999978065491,0.654999971389771,1014,10680
3/24/2000,7/1/2000,3,0.651700019836426,0.657000005245209,0.644999980926514,729,10171
3/24/2000,8/1/2000,3,0.649699985980988,0.656499981880188,0.647000014781952,103,6645
3/24/2000,9/1/2000,3,0.649600028991699,0.649500012397766,0.643499970436096,,5723
3/24/2000,10/1/2000,3,0.658699989318848,0.662500023841858,0.660000026226044,14,2848
3/24/2000,11/1/2000,3,0.662699997425079,0.665000021457672,0.663999974727631,17,2821
3/24/2000,12/1/2000,3,0.66619998216629,0.672500014305115,0.662999987602234,324,15497
3/24/2000,1/1/2001,3,0.66619998216629,0.671999990940094,0.666000008583069,59,3801
3/24/2000,2/1/2001,3,0.656199991703033,0.66049998998642,0.660000026226044,12,1664
3/24/2000,3/1/2001,3,0.634700000286102,0.639999985694885,0.639999985694885,9,1507
3/24/2000,4/1/2001,3,0.610700011253357,0.610000014305115,0.610000014305115,4,771
3/24/2000,5/1/2001,3,0.595200002193451,0.59500002861023,0.59500002861023,2,362
3/24/2000,6/1/2001,3,0.578100025653839,0.554499983787537,0.554499983787537,,443
3/24/2000,7/1/2001,3,0.576600015163422,0.551500022411346,0.551500022411346,,6
3/24/2000,8/1/2001,3,0.580099999904633,0.579999983310699,0.579999983310699,,3
3/24/2000,9/1/2001,3,0.585099995136261,0.59500002861023,0.584999978542328,,0
3/27/2000,5/1/2000,1,27.7900009155273,28.0100002288818,27.4699993133545,39488,
3/27/2000,6/1/2000,1,27,27.25,26.8500003814697,18732,
3/27/2000,7/1/2000,1,26.4500007629395,26.6000003814697,26.3500003814697,4714,
3/27/2000,8/1/2000,1,25.9699993133545,26.0799999237061,25.8999996185303,1574,
3/27/2000,9/1/2000,1,25.5300006866455,25.7000007629395,25.5400009155273,393,
3/27/2000,10/1/2000,1,25.1200008392334,25.25,25.0499992370605,466,
3/27/2000,11/1/2000,1,24.7299995422363,24.7999992370605,24.7000007629395,171,
3/27/2000,12/1/2000,1,24.3600006103516,24.6000003814697,24.3199996948242,3223,
3/27/2000,1/1/2001,1,24,24.1800003051758,24.1499996185303,759,
3/27/2000,2/1/2001,1,23.6499996185303,0,0,100,
3/27/2000,3/1/2001,1,23.3199996948242,0,0,260,
3/27/2000,4/1/2001,1,22.9899997711182,22.9500007629395,22.9500007629395,55,
3/27/2000,5/1/2001,1,22.6900005340576,0,0,100,
3/27/2000,6/1/2001,1,22.4300003051758,22.5499992370605,22.5499992370605,500,
3/27/2000,7/1/2001,1,22.2099990844727,0,0,100,
3/27/2000,8/1/2001,1,21.9899997711182,0,0,50,
3/27/2000,9/1/2001,1,21.7900009155273,21.9500007629395,21.8999996185303,56,
3/27/2000,10/1/2001,1,21.5900001525879,0,0,200,
3/27/2000,11/1/2001,1,21.3999996185303,0,0,200,
3/27/2000,12/1/2001,1,21.2299995422363,21.3999996185303,21.3999996185303,1451,
3/27/2000,1/1/2002,1,21.0799999237061,0,0,0,
3/27/2000,2/1/2002,1,20.9500007629395,0,0,0,
3/27/2000,3/1/2002,1,20.8299999237061,0,0,0,
3/27/2000,4/1/2002,1,20.7099990844727,0,0,0,
3/27/2000,5/1/2002,1,20.5900001525879,0,0,0,
3/27/2000,6/1/2002,1,20.4699993133545,20.75,20.7399997711182,2,
3/27/2000,7/1/2002,1,20.3600006103516,0,0,0,
3/27/2000,8/1/2002,1,20.25,0,0,0,
3/27/2000,9/1/2002,1,20.1399993896484,0,0,0,
3/27/2000,12/1/2002,1,19.8700008392334,0,0,300,
3/27/2000,12/1/2003,1,19.2000007629395,0,0,150,
3/27/2000,12/1/2004,1,19.0200004577637,19.25,19.25,1,
3/27/2000,12/1/2005,1,18.9599990844727,0,0,0,
3/27/2000,12/1/2006,1,18.9599990844727,0,0,0,
3/27/2000,4/1/2000,2,0.946399986743927,0.962000012397766,0.931999981403351,13041,
3/27/2000,5/1/2000,2,0.88400000333786,0.89300000667572,0.860000014305115,10588,
3/27/2000,6/1/2000,2,0.834999978542328,0.842000007629395,0.823000013828278,4201,
3/27/2000,7/1/2000,2,0.805000007152557,0.805999994277954,0.794000029563904,1674,
3/27/2000,8/1/2000,2,0.774800002574921,0.77649998664856,0.77649998664856,260,
3/27/2000,9/1/2000,2,0.754999995231628,0.754999995231628,0.746999979019165,207,
3/27/2000,10/1/2000,2,0.715799987316132,0,0,0,
3/27/2000,11/1/2000,2,0.695299983024597,0.697499990463257,0.697499990463257,1,
3/27/2000,12/1/2000,2,0.681299984455109,0,0,100,
3/27/2000,1/1/2001,2,0.67629998922348,0,0,0,
3/27/2000,2/1/2001,2,0.674300014972687,0,0,0,
3/27/2000,3/1/2001,2,0.676999986171722,0,0,0,
3/27/2000,4/1/2000,3,0.737299978733063,0.75,0.730000019073486,13409,
3/27/2000,5/1/2000,3,0.679300010204315,0.686999976634979,0.671000003814697,6669,
3/27/2000,6/1/2000,3,0.656300008296967,0.66100001335144,0.652999997138977,1092,
3/27/2000,7/1/2000,3,0.645799994468689,0.649999976158142,0.642499983310699,431,
3/27/2000,8/1/2000,3,0.643800020217896,0.644999980926514,0.64300000667572,341,
3/27/2000,9/1/2000,3,0.6492999792099,0.649500012397766,0.649500012397766,10,
3/27/2000,10/1/2000,3,0.653299987316132,0.656000018119812,0.653999984264374,104,
3/27/2000,11/1/2000,3,0.657800018787384,0.663999974727631,0.657999992370606,42,
3/27/2000,12/1/2000,3,0.661800026893616,0.663999974727631,0.660000026226044,549,
3/27/2000,1/1/2001,3,0.661800026893616,0.665000021457672,0.662999987602234,75,
3/27/2000,2/1/2001,3,0.651799976825714,0.657000005245209,0.652999997138977,6,
3/27/2000,3/1/2001,3,0.630299985408783,0.635999977588654,0.630999982357025,5,
3/27/2000,4/1/2001,3,0.606299996376038,0.607500016689301,0.607500016689301,3,
3/27/2000,5/1/2001,3,0.590799987316132,0,0,0,
3/27/2000,6/1/2001,3,0.579299986362457,0,0,0,
3/27/2000,7/1/2001,3,0.57779997587204,0,0,0,
3/27/2000,8/1/2001,3,0.581300020217896,0,0,0,
3/27/2000,9/1/2001,3,0.586300015449524,0,0,0,
3/28/2000,5/1/2000,1,27.0900001525879,27.8199996948242,27.0100002288818,64091,
3/28/2000,6/1/2000,1,26.3500003814697,27.0100002288818,26.2999992370605,24404,
3/28/2000,7/1/2000,1,25.8799991607666,26.5699996948242,25.8999996185303,9235,
3/28/2000,8/1/2000,1,25.4799995422363,26.0200004577637,25.6000003814697,2412,
3/28/2000,9/1/2000,1,25.0799999237061,25.5400009155273,25.2999992370605,2502,
3/28/2000,10/1/2000,1,24.6900005340576,25.1499996185303,25,773,
3/28/2000,11/1/2000,1,24.3199996948242,24.75,24.6499996185303,571,
3/28/2000,12/1/2000,1,23.9599990844727,24.5,24.1000003814697,2671,
3/28/2000,1/1/2001,1,23.6000003814697,23.9500007629395,23.9300003051758,388,
3/28/2000,2/1/2001,1,23.2700004577637,0,0,100,
3/28/2000,3/1/2001,1,22.9500007629395,0,0,0,
3/28/2000,4/1/2001,1,22.6399993896484,22.8299999237061,22.75,125,
3/28/2000,5/1/2001,1,22.3400001525879,22.5300006866455,22.5300006866455,4,
3/28/2000,6/1/2001,1,22.0799999237061,22.5,22.3500003814697,1657,
3/28/2000,7/1/2001,1,21.8600006103516,22.2000007629395,22.1000003814697,107,
3/28/2000,8/1/2001,1,21.6499996185303,22,22,2,
3/28/2000,9/1/2001,1,21.4500007629395,21.7999992370605,21.7999992370605,8,
3/28/2000,10/1/2001,1,21.2600002288818,0,0,0,
3/28/2000,11/1/2001,1,21.0799999237061,21.1499996185303,21.1499996185303,5,
3/28/2000,12/1/2001,1,20.9099998474121,0,0,0,
3/28/2000,1/1/2002,1,20.75,0,0,300,
3/28/2000,2/1/2002,1,20.6100006103516,0,0,0,
3/28/2000,3/1/2002,1,20.4799995422363,0,0,0,
3/28/2000,4/1/2002,1,20.3500003814697,0,0,0,
3/28/2000,5/1/2002,1,20.2299995422363,0,0,0,
3/28/2000,6/1/2002,1,20.1100006103516,0,0,0,
3/28/2000,7/1/2002,1,20,0,0,0,
3/28/2000,8/1/2002,1,19.8899993896484,0,0,0,
3/28/2000,9/1/2002,1,19.7800006866455,0,0,0,
3/28/2000,12/1/2002,1,19.5100002288818,19.7000007629395,19.7000007629395,100,
3/28/2000,12/1/2003,1,18.8400001525879,0,0,0,
3/28/2000,12/1/2004,1,18.6599998474121,19.0699996948242,19.0699996948242,4,
3/28/2000,12/1/2005,1,18.6000003814697,0,0,0,
3/28/2000,12/1/2006,1,18.6000003814697,0,0,0,
3/28/2000,4/1/2000,2,0.951799988746643,0.966000020503998,0.935000002384186,14221,
3/28/2000,5/1/2000,2,0.883800029754639,0.896000027656555,0.875999987125397,16430,
3/28/2000,6/1/2000,2,0.833299994468689,0.84500002861023,0.831499993801117,5845,
3/28/2000,7/1/2000,2,0.797100007534027,0.809000015258789,0.798500001430512,852,
3/28/2000,8/1/2000,2,0.770099997520447,0.782999992370606,0.774999976158142,879,
3/28/2000,9/1/2000,2,0.746100008487701,0.754999995231628,0.747500002384186,1011,
3/28/2000,10/1/2000,2,0.711099982261658,0,0,109,
3/28/2000,11/1/2000,2,0.689599990844727,0.694999992847443,0.694999992847443,3,
3/28/2000,12/1/2000,2,0.674600005149841,0,0,5,
3/28/2000,1/1/2001,2,0.669600009918213,0,0,0,
3/28/2000,2/1/2001,2,0.667599976062775,0,0,0,
3/28/2000,3/1/2001,2,0.668600022792816,0,0,0,
3/28/2000,4/1/2000,3,0.741599977016449,0.758499979972839,0.730000019073486,10987,
3/28/2000,5/1/2000,3,0.681599974632263,0.695999979972839,0.670000016689301,11468,
3/28/2000,6/1/2000,3,0.655600011348724,0.665000021457672,0.651000022888184,1924,
3/28/2000,7/1/2000,3,0.644599974155426,0.651000022888184,0.639999985694885,867,
3/28/2000,8/1/2000,3,0.642599999904633,0.651000022888184,0.644500017166138,1505,
3/28/2000,9/1/2000,3,0.647599995136261,0.654999971389771,0.65149998664856,108,
3/28/2000,10/1/2000,3,0.651600003242493,0.657999992370606,0.656000018119812,13,
3/28/2000,11/1/2000,3,0.655600011348724,0.662500023841858,0.662500023841858,112,
3/28/2000,12/1/2000,3,0.659600019454956,0.665000021457672,0.658999979496002,1960,
3/28/2000,1/1/2001,3,0.660099983215332,0.670000016689301,0.66100001335144,71,
3/28/2000,2/1/2001,3,0.650600016117096,0.663500010967255,0.657000005245209,10,
3/28/2000,3/1/2001,3,0.629100024700165,0.64300000667572,0.636500000953674,6,
3/28/2000,4/1/2001,3,0.605099976062775,0,0,0,
3/28/2000,5/1/2001,3,0.589600026607513,0,0,0,
3/28/2000,6/1/2001,3,0.578100025653839,0.583000004291534,0.583000004291534,1,
3/28/2000,7/1/2001,3,0.576600015163422,0,0,0,
3/28/2000,8/1/2001,3,0.580099999904633,0,0,0,
3/28/2000,9/1/2001,3,0.585099995136261,0,0,0,
3/29/2000,5/1/2000,1,26.4500007629395,26.6599998474121,26,0,123588
3/29/2000,6/1/2000,1,25.8700008392334,26.0400009155273,25.6000003814697,0,80172
3/29/2000,7/1/2000,1,25.5799999237061,26.3999996185303,25.2999992370605,0,49184
3/29/2000,8/1/2000,1,25.3099994659424,25.4500007629395,25.0499992370605,2412,27002
3/29/2000,9/1/2000,1,25.0400009155273,25.9500007629395,24.7999992370605,0,18016
3/29/2000,10/1/2000,1,24.7700004577637,24.7999992370605,24.3500003814697,773,17819
3/29/2000,11/1/2000,1,24.5,24.3999996185303,24.3199996948242,571,14449
3/29/2000,12/1/2000,1,24.2099990844727,24.25,23.7000007629395,0,40004
3/29/2000,1/1/2001,1,23.8999996185303,24.2399997711182,23.6000003814697,388,15717
3/29/2000,2/1/2001,1,23.6000003814697,23.75,23.2999992370605,0,6038
3/29/2000,3/1/2001,1,23.3099994659424,23.4200000762939,23.4200000762939,0,5511
3/29/2000,4/1/2001,1,23.0200004577637,22.8299999237061,22.75,0,3163
3/29/2000,5/1/2001,1,22.75,22.5300006866455,22.5300006866455,0,2410
3/29/2000,6/1/2001,1,22.5100002288818,22.3500003814697,20.25,1657,19102
3/29/2000,7/1/2001,1,22.3099994659424,22.2000007629395,22.1000003814697,0,4670
3/29/2000,8/1/2001,1,22.1100006103516,22,22,0,1830
3/29/2000,9/1/2001,1,21.9200000762939,21.7999992370605,21.7999992370605,0,2811
3/29/2000,10/1/2001,1,21.7399997711182,21.7700004577637,21.7700004577637,0,1502
3/29/2000,11/1/2001,1,21.5699996948242,21.1499996185303,21.1499996185303,0,1100
3/29/2000,12/1/2001,1,21.4099998474121,21.2000007629395,21.1100006103516,0,25011
3/29/2000,1/1/2002,1,21.2600002288818,20.4200000762939,20.4200000762939,0,1128
3/29/2000,2/1/2002,1,21.1299991607666,20.0799999237061,19.9400005340576,0,337
3/29/2000,3/1/2002,1,21.0100002288818,18.6499996185303,18.6499996185303,0,2075
3/29/2000,4/1/2002,1,20.8999996185303,18.4599990844727,18.4599990844727,0,0
3/29/2000,5/1/2002,1,20.7900009155273,18.4200000762939,18.4200000762939,0,0
3/29/2000,6/1/2002,1,20.6800003051758,20.75,20.7399997711182,0,2736
3/29/2000,7/1/2002,1,20.5799999237061,20.75,20.75,0,100
3/29/2000,8/1/2002,1,20.4799995422363,18.9899997711182,18.9899997711182,0,0
3/29/2000,9/1/2002,1,20.3799991607666,18.9099998474121,18.9099998474121,0,0
3/29/2000,12/1/2002,1,20.1299991607666,19.8500003814697,19.7399997711182,100,8915
3/29/2000,12/1/2003,1,19.5100002288818,19.2000007629395,19.1100006103516,0,6104
3/29/2000,12/1/2004,1,19.3600006103516,19,19,4,4918
3/29/2000,12/1/2005,1,19.2999992370605,19.5,19.5,0,900
3/29/2000,12/1/2006,1,19.2999992370605,18.0699996948242,18.0699996948242,0,50
3/29/2000,4/1/2000,2,0.912999987602234,0.939000010490418,0.898999989032745,0,19553
3/29/2000,5/1/2000,2,0.852500021457672,0.871999979019165,0.819999992847443,0,36400
3/29/2000,6/1/2000,2,0.813499987125397,0.833000004291534,0.805000007152557,0,17169
3/29/2000,7/1/2000,2,0.78549998998642,0.790000021457672,0.777999997138977,0,11195
3/29/2000,8/1/2000,2,0.763000011444092,0.759999990463257,0.754999995231628,879,10542
3/29/2000,9/1/2000,2,0.741999983787537,0.744000017642975,0.731000006198883,0,10159
3/29/2000,10/1/2000,2,0.710500001907349,0.711499989032745,0.704999983310699,109,1887
3/29/2000,11/1/2000,2,0.690999984741211,0.685000002384186,0.685000002384186,3,895
3/29/2000,12/1/2000,2,0.676999986171722,0.672999978065491,0.670000016689301,5,1191
3/29/2000,1/1/2001,2,0.671999990940094,0.705999970436096,0.705999970436096,0,42
3/29/2000,2/1/2001,2,0.670000016689301,0.647000014781952,0.647000014781952,0,1
3/29/2000,3/1/2001,2,0.671000003814697,0.686999976634979,0.686999976634979,0,0
3/29/2000,4/1/2000,3,0.725099980831146,0.733500003814697,0.717999994754791,0,12316
3/29/2000,5/1/2000,3,0.668799996376038,0.672500014305115,0.657999992370606,0,24711
3/29/2000,6/1/2000,3,0.645799994468689,0.648999989032745,0.634999990463257,0,10195
3/29/2000,7/1/2000,3,0.637799978256226,0.640999972820282,0.628000020980835,867,9840
3/29/2000,8/1/2000,3,0.638300001621246,0.641499996185303,0.629999995231628,1505,7261
3/29/2000,9/1/2000,3,0.643800020217896,0.647000014781952,0.630999982357025,108,5596
3/29/2000,10/1/2000,3,0.647800028324127,0.652499973773956,0.642000019550324,13,2892
3/29/2000,11/1/2000,3,0.651799976825714,0.657999992370606,0.649999976158142,112,2808
3/29/2000,12/1/2000,3,0.655799984931946,0.663500010967255,0.652999997138977,1960,14600
3/29/2000,1/1/2001,3,0.656799972057343,0.662000000476837,0.657000005245209,71,3806
3/29/2000,2/1/2001,3,0.648299992084503,0.654999971389771,0.639999985694885,10,1686
3/29/2000,3/1/2001,3,0.627799987792969,0.634999990463257,0.620000004768372,6,1542
3/29/2000,4/1/2001,3,0.60479998588562,0.611000001430512,0.611000001430512,0,777
3/29/2000,5/1/2001,3,0.590300023555756,0.59500002861023,0.59500002861023,0,362
3/29/2000,6/1/2001,3,0.579800009727478,0.583000004291534,0.583000004291534,0,446
3/29/2000,7/1/2001,3,0.578299999237061,0.551500022411346,0.551500022411346,0,6
3/29/2000,8/1/2001,3,0.581799983978272,0.579999983310699,0.579999983310699,0,13
3/29/2000,9/1/2001,3,0.5867999792099,0.59500002861023,0.584999978542328,0,10
3/30/2000,5/1/2000,1,26.7000007629395,26.7800006866455,26.4699993133545,47790,123588
3/30/2000,6/1/2000,1,26.0699996948242,26.1800003051758,25.8999996185303,26129,80172
3/30/2000,7/1/2000,1,25.7399997711182,25.8099994659424,25.5699996948242,13235,49184
3/30/2000,8/1/2000,1,25.4699993133545,25.5,25.3400001525879,4668,27002
3/30/2000,9/1/2000,1,25.1900005340576,25.1900005340576,25.0799999237061,3545,18016
3/30/2000,10/1/2000,1,24.9099998474121,24.9500007629395,24.8500003814697,719,17819
3/30/2000,11/1/2000,1,24.6299991607666,24.6800003051758,24.6000003814697,1085,14449
3/30/2000,12/1/2000,1,24.3400001525879,24.4400005340576,24.2199993133545,5634,40004
3/30/2000,1/1/2001,1,24.0300006866455,24.0499992370605,24.0200004577637,1853,15717
3/30/2000,2/1/2001,1,23.7299995422363,23.3500003814697,23.2999992370605,150,6038
3/30/2000,3/1/2001,1,23.4400005340576,23.3600006103516,22.4899997711182,32,5511
3/30/2000,4/1/2001,1,23.1499996185303,22.5799999237061,22.5799999237061,332,3163
3/30/2000,5/1/2001,1,22.8799991607666,22.5300006866455,22.5300006866455,30,2410
3/30/2000,6/1/2001,1,22.6399993896484,22.5499992370605,22.5200004577637,510,19102
3/30/2000,7/1/2001,1,22.4400005340576,22.2000007629395,22.1000003814697,100,4670
3/30/2000,8/1/2001,1,22.2399997711182,22,22,0,1830
3/30/2000,9/1/2001,1,22.0499992370605,22,22,10,2811
3/30/2000,10/1/2001,1,21.8700008392334,21.7700004577637,21.7700004577637,50,1502
3/30/2000,11/1/2001,1,21.7000007629395,21.1499996185303,21.1499996185303,0,1100
3/30/2000,12/1/2001,1,21.5400009155273,21.5,21.3500003814697,3149,25011
3/30/2000,1/1/2002,1,21.3899993896484,20.4200000762939,20.4200000762939,150,1128
3/30/2000,2/1/2002,1,21.2600002288818,20.0799999237061,19.9400005340576,50,337
3/30/2000,3/1/2002,1,21.1399993896484,18.6499996185303,18.6499996185303,0,2075
3/30/2000,4/1/2002,1,21.0300006866455,18.4599990844727,18.4599990844727,0,0
3/30/2000,5/1/2002,1,20.9200000762939,18.4200000762939,18.4200000762939,0,0
3/30/2000,6/1/2002,1,20.8099994659424,20.75,20.7399997711182,0,2736
3/30/2000,7/1/2002,1,20.7099990844727,20.75,20.75,0,100
3/30/2000,8/1/2002,1,20.6100006103516,18.9899997711182,18.9899997711182,0,0
3/30/2000,9/1/2002,1,20.5100002288818,18.9099998474121,18.9099998474121,0,0
3/30/2000,12/1/2002,1,20.2600002288818,19.7999992370605,19.7399997711182,0,8915
3/30/2000,12/1/2003,1,19.6399993896484,19.2000007629395,19.1100006103516,0,6104
3/30/2000,12/1/2004,1,19.4899997711182,19.5100002288818,19.5100002288818,2,4918
3/30/2000,12/1/2005,1,19.4300003051758,19.5,19.5,1,900
3/30/2000,12/1/2006,1,19.4300003051758,18.0699996948242,18.0699996948242,0,50
3/30/2000,4/1/2000,2,0.893999993801117,0.919000029563904,0.883000016212463,17067,19553
3/30/2000,5/1/2000,2,0.846499979496002,0.861000001430512,0.839999973773956,17988,36400
3/30/2000,6/1/2000,2,0.810000002384186,0.819999992847443,0.805000007152557,6434,17169
3/30/2000,7/1/2000,2,0.782999992370606,0.788999974727631,0.779999971389771,3158,11195
3/30/2000,8/1/2000,2,0.760999977588654,0.767000019550324,0.758000016212463,1691,10542
3/30/2000,9/1/2000,2,0.740499973297119,0.746999979019165,0.740000009536743,1725,10159
3/30/2000,10/1/2000,2,0.708999991416931,0.712499976158142,0.712000012397766,78,1887
3/30/2000,11/1/2000,2,0.690999984741211,0.691500008106232,0.691500008106232,43,895
3/30/2000,12/1/2000,2,0.676999986171722,0.679000020027161,0.679000020027161,22,1191
3/30/2000,1/1/2001,2,0.671999990940094,0.705999970436096,0.705999970436096,16,42
3/30/2000,2/1/2001,2,0.670000016689301,0.647000014781952,0.647000014781952,0,1
3/30/2000,3/1/2001,2,0.671000003814697,0.686999976634979,0.686999976634979,0,0
3/30/2000,4/1/2000,3,0.734799981117249,0.745000004768372,0.723999977111816,11511,12316
3/30/2000,5/1/2000,3,0.676199972629547,0.680999994277954,0.669000029563904,8712,24711
3/30/2000,6/1/2000,3,0.652199983596802,0.652999997138977,0.645500004291534,2173,10195
3/30/2000,7/1/2000,3,0.644200026988983,0.644999980926514,0.635999977588654,1553,9840
3/30/2000,8/1/2000,3,0.644699990749359,0.646000027656555,0.642000019550324,40,7261
3/30/2000,9/1/2000,3,0.650200009346008,0.65750002861023,0.644999980926514,232,5596
3/30/2000,10/1/2000,3,0.65420001745224,0.655499994754791,0.655499994754791,89,2892
3/30/2000,11/1/2000,3,0.658200025558472,0.658999979496002,0.658999979496002,147,2808
3/30/2000,12/1/2000,3,0.662199974060059,0.662000000476837,0.657999992370606,461,14600
3/30/2000,1/1/2001,3,0.6632000207901,0.662500023841858,0.66100001335144,65,3806
3/30/2000,2/1/2001,3,0.655200004577637,0.654999971389771,0.654999971389771,14,1686
3/30/2000,3/1/2001,3,0.635200023651123,0.634999990463257,0.628000020980835,2,1542
3/30/2000,4/1/2001,3,0.61269998550415,0.611000001430512,0.611000001430512,1,777
3/30/2000,5/1/2001,3,0.598200023174286,0.59500002861023,0.59500002861023,0,362
3/30/2000,6/1/2001,3,0.587700009346008,0.583000004291534,0.583000004291534,0,446
3/30/2000,7/1/2001,3,0.586199998855591,0.551500022411346,0.551500022411346,0,6
3/30/2000,8/1/2001,3,0.589699983596802,0.579999983310699,0.579999983310699,0,13
3/30/2000,9/1/2001,3,0.59469997882843,0.59500002861023,0.584999978542328,0,10
3/31/2000,5/1/2000,1,26.8999996185303,27.1499996185303,26.2399997711182,75234,117551
3/31/2000,6/1/2000,1,26.3799991607666,26.5699996948242,25.7999992370605,35149,82332
3/31/2000,7/1/2000,1,26.0400009155273,26.1499996185303,25.5400009155273,8357,46762
3/31/2000,8/1/2000,1,25.7600002288818,25.8999996185303,25.2999992370605,1414,28421
3/31/2000,9/1/2000,1,25.4799995422363,25.5499992370605,25,2749,18205
3/31/2000,10/1/2000,1,25.1900005340576,25.25,24.7000007629395,993,18281
3/31/2000,11/1/2000,1,24.8999996185303,24.8500003814697,24.7000007629395,148,14554
3/31/2000,12/1/2000,1,24.6000003814697,24.5499992370605,24.2099990844727,3646,39659
3/31/2000,1/1/2001,1,24.2800006866455,24.1599998474121,24.1499996185303,373,15419
3/31/2000,2/1/2001,1,23.9699993133545,23.3500003814697,23.2999992370605,150,5992
3/31/2000,3/1/2001,1,23.6800003051758,23.3999996185303,23.3999996185303,17,5530
3/31/2000,4/1/2001,1,23.3899993896484,22.5799999237061,22.5799999237061,332,3452
3/31/2000,5/1/2001,1,23.1100006103516,22.5300006866455,22.5300006866455,12,2440
3/31/2000,6/1/2001,1,22.8700008392334,22.7399997711182,22.7399997711182,80,19191
3/31/2000,7/1/2001,1,22.6599998474121,22.2000007629395,22.1000003814697,100,4870
3/31/2000,8/1/2001,1,22.4599990844727,22,22,0,1830
3/31/2000,9/1/2001,1,22.2700004577637,22,22,10,2811
3/31/2000,10/1/2001,1,22.0900001525879,21.7700004577637,21.7700004577637,50,1552
3/31/2000,11/1/2001,1,21.9200000762939,21.1499996185303,21.1499996185303,0,1100
3/31/2000,12/1/2001,1,21.75,21.5499992370605,21.5499992370605,351,26165
3/31/2000,1/1/2002,1,21.5900001525879,20.4200000762939,20.4200000762939,150,1278
3/31/2000,2/1/2002,1,21.4500007629395,20.0799999237061,19.9400005340576,50,347
3/31/2000,3/1/2002,1,21.3199996948242,18.6499996185303,18.6499996185303,0,2075
3/31/2000,4/1/2002,1,21.2099990844727,18.4599990844727,18.4599990844727,0,0
3/31/2000,5/1/2002,1,21.1000003814697,18.4200000762939,18.4200000762939,0,0
3/31/2000,6/1/2002,1,20.9899997711182,20.75,20.75,0,2736
3/31/2000,7/1/2002,1,20.8899993896484,20.75,20.75,0,100
3/31/2000,8/1/2002,1,20.7900009155273,18.9899997711182,18.9899997711182,0,0
3/31/2000,9/1/2002,1,20.6900005340576,18.9099998474121,18.9099998474121,0,0
3/31/2000,12/1/2002,1,20.4400005340576,19.7999992370605,19.7399997711182,0,8688
3/31/2000,12/1/2003,1,19.8199996948242,19.2000007629395,19.1100006103516,0,5923
3/31/2000,12/1/2004,1,19.6499996185303,19.5,19.4500007629395,2,4920
3/31/2000,12/1/2005,1,19.5799999237061,19.5,19.5,1,901
3/31/2000,12/1/2006,1,19.5799999237061,18.0699996948242,18.0699996948242,0,50
3/31/2000,4/1/2000,2,0.916899979114533,0.930000007152557,0.881500005722046,17067,9370
3/31/2000,5/1/2000,2,0.85589998960495,0.86599999666214,0.834999978542328,23624,39053
3/31/2000,6/1/2000,2,0.815500020980835,0.822499990463257,0.802500009536743,5047,17218
3/31/2000,7/1/2000,2,0.787500023841858,0.78600001335144,0.776000022888184,1423,12283
3/31/2000,8/1/2000,2,0.764500021934509,0.767499983310699,0.756500005722046,1076,10278
3/31/2000,9/1/2000,2,0.743499994277954,0.746999979019165,0.737999975681305,1725,10018
3/31/2000,10/1/2000,2,0.712000012397766,0.71450001001358,0.713500022888184,78,1982
3/31/2000,11/1/2000,2,0.694000005722046,0.694999992847443,0.694500029087067,43,1151
3/31/2000,12/1/2000,2,0.680000007152557,0.683000028133392,0.676999986171722,22,1314
3/31/2000,1/1/2001,2,0.675000011920929,0.705999970436096,0.705999970436096,16,44
3/31/2000,2/1/2001,2,0.672999978065491,0.647000014781952,0.647000014781952,0,1
3/31/2000,3/1/2001,2,0.674000024795532,0.686999976634979,0.686999976634979,0,0
3/31/2000,4/1/2001,2,0.704999983310699,0,0,0,
3/31/2000,4/1/2000,3,0.78329998254776,0.795000016689301,0.739499986171722,14213,7046
3/31/2000,5/1/2000,3,0.686500012874603,0.693000018596649,0.666999995708466,20197,28195
3/31/2000,6/1/2000,3,0.658500015735626,0.663999974727631,0.643999993801117,4510,11704
3/31/2000,7/1/2000,3,0.650499999523163,0.656000018119812,0.639999985694885,1325,9223
3/31/2000,8/1/2000,3,0.650499999523163,0.654999971389771,0.64300000667572,515,7457
3/31/2000,9/1/2000,3,0.656000018119812,0.660000026226044,0.648000001907349,255,5642
3/31/2000,10/1/2000,3,0.660000026226044,0.663999974727631,0.65149998664856,92,2907
3/31/2000,11/1/2000,3,0.663999974727631,0.665000021457672,0.655499994754791,147,2812
3/31/2000,12/1/2000,3,0.667999982833862,0.671000003814697,0.66100001335144,269,13530
3/31/2000,1/1/2001,3,0.669000029563904,0.671999990940094,0.660000026226044,65,3886
3/31/2000,2/1/2001,3,0.66049998998642,0.654999971389771,0.654999971389771,14,1701
3/31/2000,3/1/2001,3,0.640500009059906,0.634999990463257,0.634999990463257,2,1545
3/31/2000,4/1/2001,3,0.617999970912933,0.611000001430512,0.611000001430512,0,781
3/31/2000,5/1/2001,3,0.603500008583069,0.59500002861023,0.59500002861023,0,362
3/31/2000,6/1/2001,3,0.592999994754791,0.583000004291534,0.583000004291534,0,479
3/31/2000,7/1/2001,3,0.591499984264374,0.551500022411346,0.551500022411346,0,6
3/31/2000,8/1/2001,3,0.59500002861023,0.579999983310699,0.579999983310699,0,13
3/31/2000,9/1/2001,3,0.600000023841858,0.59500002861023,0.584999978542328,0,10
3/31/2000,10/1/2001,3,0.596599996089935,0,0,0,
4/3/2000,5/1/2000,1,26.4300003051758,27.1200008392334,26.3500003814697,31459,124235
4/3/2000,6/1/2000,1,25.9400005340576,26.6299991607666,25.8500003814697,17268,83048
4/3/2000,7/1/2000,1,25.6200008392334,26.2000007629395,25.6000003814697,3750,47099
4/3/2000,8/1/2000,1,25.3400001525879,25.8500003814697,25.5699996948242,1730,28553
4/3/2000,9/1/2000,1,25.0599994659424,25.5400009155273,25,70,18686
4/3/2000,10/1/2000,1,24.7700004577637,25.0699996948242,24.9500007629395,1582,18614
4/3/2000,11/1/2000,1,24.4799995422363,24.8199996948242,24.6000003814697,291,14621
4/3/2000,12/1/2000,1,24.1800003051758,24.6000003814697,24.2999992370605,1234,38827
4/3/2000,1/1/2001,1,23.8600006103516,24.0200004577637,23.6000003814697,364,15540
4/3/2000,2/1/2001,1,23.9699993133545,23.3500003814697,23.2999992370605,110,5992
4/3/2000,3/1/2001,1,23.2399997711182,23.6299991607666,23.3999996185303,431,5532
4/3/2000,4/1/2001,1,23.3899993896484,22.5799999237061,22.5799999237061,99,3452
4/3/2000,5/1/2001,1,22.6599998474121,22.9500007629395,22.9500007629395,100,2428
4/3/2000,6/1/2001,1,22.4200000762939,22.75,22.7099990844727,329,19176
4/3/2000,7/1/2001,1,22.6599998474121,22.2000007629395,22.1000003814697,105,4870
4/3/2000,8/1/2001,1,22.4599990844727,22,22,70,1830
4/3/2000,9/1/2001,1,22.2700004577637,22,22,0,2811
4/3/2000,10/1/2001,1,22.0900001525879,21.7700004577637,21.7700004577637,70,1552
4/3/2000,11/1/2001,1,21.9200000762939,21.1499996185303,21.1499996185303,70,1100
4/3/2000,12/1/2001,1,21.2999992370605,21.6499996185303,21.6499996185303,124,26221
4/3/2000,1/1/2002,1,21.5900001525879,20.4200000762939,20.4200000762939,115,1278
4/3/2000,2/1/2002,1,21.4500007629395,20.0799999237061,19.9400005340576,0,347
4/3/2000,3/1/2002,1,21.3199996948242,18.6499996185303,18.6499996185303,0,2075
4/3/2000,4/1/2002,1,21.2099990844727,18.4599990844727,18.4599990844727,0,0
4/3/2000,5/1/2002,1,21.1000003814697,18.4200000762939,18.4200000762939,0,0
4/3/2000,6/1/2002,1,20.9899997711182,20.75,20.75,500,2736
4/3/2000,7/1/2002,1,20.8899993896484,20.75,20.75,0,100
4/3/2000,8/1/2002,1,20.7900009155273,18.9899997711182,18.9899997711182,0,0
4/3/2000,9/1/2002,1,20.6900005340576,18.9099998474121,18.9099998474121,0,0
4/3/2000,12/1/2002,1,20.0200004577637,20.5499992370605,20.2999992370605,52,8688
4/3/2000,12/1/2003,1,19.3999996185303,19.8799991607666,19.8799991607666,51,5923
4/3/2000,12/1/2004,1,19.6499996185303,19.5,19.4500007629395,0,4920
4/3/2000,12/1/2005,1,19.5799999237061,19.5,19.5,50,901
4/3/2000,12/1/2006,1,19.5799999237061,18.0699996948242,18.0699996948242,0,50
4/3/2000,5/1/2000,2,0.841600000858307,0.869000017642975,0.837999999523163,12705,39887
4/3/2000,6/1/2000,2,0.805400013923645,0.824999988079071,0.804000020027161,5761,17049
4/3/2000,7/1/2000,2,0.779900014400482,0.791000008583069,0.779500007629395,2085,12294
4/3/2000,8/1/2000,2,0.758400022983551,0.767499983310699,0.767499983310699,754,10279
4/3/2000,9/1/2000,2,0.743499994277954,0.746999979019165,0.737999975681305,692,10018
4/3/2000,10/1/2000,2,0.712000012397766,0.71450001001358,0.713500022888184,154,1982
4/3/2000,11/1/2000,2,0.694000005722046,0.694999992847443,0.694500029087067,1,1151
4/3/2000,12/1/2000,2,0.680000007152557,0.683000028133392,0.676999986171722,0,1314
4/3/2000,1/1/2001,2,0.675000011920929,0.705999970436096,0.705999970436096,0,44
4/3/2000,2/1/2001,2,0.672999978065491,0.647000014781952,0.647000014781952,0,1
4/3/2000,3/1/2001,2,0.674000024795532,0.686999976634979,0.686999976634979,0,0
4/3/2000,4/1/2001,2,0.704999983310699,0,0,20,
4/3/2000,4/1/2001,3,0.609600007534027,0.617999970912933,0.617500007152557,7,781
4/3/2000,5/1/2001,3,0.603500008583069,0.59500002861023,0.59500002861023,0,362
4/3/2000,6/1/2001,3,0.592999994754791,0.583000004291534,0.583000004291534,0,479
4/3/2000,7/1/2001,3,0.591499984264374,0.551500022411346,0.551500022411346,0,6
4/3/2000,8/1/2001,3,0.59500002861023,0.579999983310699,0.579999983310699,0,13
4/3/2000,9/1/2001,3,0.600000023841858,0.59500002861023,0.584999978542328,0,10
4/3/2000,10/1/2001,3,0.596599996089935,0,0,0,
4/3/2000,5/1/2000,3,0.672599971294403,0.692499995231628,0.671000003814697,8751,27685
4/3/2000,6/1/2000,3,0.648100018501282,0.663500010967255,0.647000014781952,4401,11110
4/3/2000,7/1/2000,3,0.641600012779236,0.652499973773956,0.644999980926514,2292,9348
4/3/2000,8/1/2000,3,0.643100023269653,0.651000022888184,0.644999980926514,962,7913
4/3/2000,9/1/2000,3,0.648599982261658,0.654999971389771,0.652999997138977,123,5650
4/3/2000,10/1/2000,3,0.652599990367889,0.660000026226044,0.657000005245209,119,2967
4/3/2000,11/1/2000,3,0.663999974727631,0.665000021457672,0.655499994754791,2,2812
4/3/2000,12/1/2000,3,0.660600006580353,0.669000029563904,0.665000021457672,954,13523
4/3/2000,1/1/2001,3,0.669000029563904,0.671999990940094,0.660000026226044,27,3886
4/3/2000,2/1/2001,3,0.66049998998642,0.654999971389771,0.654999971389771,12,1701
4/3/2000,3/1/2001,3,0.640500009059906,0.634999990463257,0.634999990463257,0,1545
4/4/2000,11/1/2000,1,24.0699996948242,24.3999996185303,24.1100006103516,1038,14759
4/4/2000,12/1/2000,1,23.8400001525879,24.1499996185303,23.8999996185303,4013,38845
4/4/2000,1/1/2001,1,23.5699996948242,23.75,23.7199993133545,2211,15453
4/4/2000,2/1/2001,1,23.3199996948242,23.4500007629395,23.4500007629395,116,6069
4/4/2000,3/1/2001,1,23.0799999237061,23.3999996185303,23.0400009155273,246,5607
4/4/2000,4/1/2001,1,22.8400001525879,22.9200000762939,22.9099998474121,134,3456
4/4/2000,5/1/2001,1,22.6100006103516,22.9500007629395,22.9500007629395,75,2500
4/4/2000,6/1/2001,1,22.3999996185303,22.5,22.4200000762939,1921,19280
4/4/2000,7/1/2001,1,22.2000007629395,22.2099990844727,22.2099990844727,340,4638
4/4/2000,8/1/2001,1,22.0100002288818,22,22,275,1950
4/4/2000,9/1/2001,1,21.8299999237061,21.8500003814697,21.8500003814697,131,2661
4/4/2000,10/1/2001,1,21.6499996185303,21.6499996185303,21.6499996185303,125,1537
4/4/2000,11/1/2001,1,21.4799995422363,21.1499996185303,21.1499996185303,75,1115
4/4/2000,12/1/2001,1,21.3199996948242,21.3999996185303,21.25,2535,26205
4/4/2000,1/1/2002,1,21.1700000762939,20.4200000762939,20.4200000762939,0,1343
4/4/2000,2/1/2002,1,21.0300006866455,20.0799999237061,19.9400005340576,0,347
4/4/2000,3/1/2002,1,20.9099998474121,18.6499996185303,18.6499996185303,0,2075
4/4/2000,4/1/2002,1,20.7999992370605,18.4599990844727,18.4599990844727,0,0
4/4/2000,5/1/2002,1,20.6900005340576,18.4200000762939,18.4200000762939,0,0
4/4/2000,6/1/2002,1,20.5799999237061,20.75,20.75,75,3111
4/4/2000,7/1/2002,1,20.4799995422363,20.75,20.75,0,100
4/4/2000,8/1/2002,1,20.3799991607666,18.9899997711182,18.9899997711182,0,0
4/4/2000,9/1/2002,1,20.2800006866455,18.9099998474121,18.9099998474121,20,0
4/4/2000,12/1/2002,1,20.0200004577637,21.2999992370605,21.2999992370605,50,8672
4/4/2000,12/1/2003,1,19.3999996185303,19.8799991607666,19.8799991607666,0,5923
4/4/2000,12/1/2004,1,19.2299995422363,19.5,19.4500007629395,0,4924
4/4/2000,12/1/2005,1,19.1599998474121,19.5799999237061,19.5799999237061,0,951
4/4/2000,12/1/2006,1,19.1599998474121,18.0699996948242,18.0699996948242,0,50
4/4/2000,5/1/2000,1,25.4500007629395,26.1000003814697,25.2999992370605,69048,122709
4/4/2000,6/1/2000,1,25.1299991607666,25.6399993896484,25.1000003814697,31457,84643
4/4/2000,7/1/2000,1,24.9300003051758,25.3700008392334,24.8500003814697,11143,47433
4/4/2000,8/1/2000,1,24.7199993133545,25.6499996185303,24.6000003814697,4877,28484
4/4/2000,9/1/2000,1,24.5100002288818,24.8999996185303,24.5499992370605,2736,19466
4/4/2000,10/1/2000,1,24.2900009155273,24.6499996185303,24.3999996185303,1414,17941
4/4/2000,5/1/2000,2,0.799300014972687,0.836000025272369,0.782999992370606,24649,40447
4/4/2000,6/1/2000,2,0.77319997549057,0.796999990940094,0.759999990463257,14382,17710
4/4/2000,7/1/2000,2,0.755699992179871,0.768999993801117,0.753000020980835,8192,12393
4/4/2000,8/1/2000,2,0.739199995994568,0.75,0.736999988555908,3045,10059
4/4/2000,9/1/2000,2,0.723200023174286,0.731000006198883,0.72189998626709,3079,10396
4/4/2000,10/1/2000,2,0.697200000286102,0.712000012397766,0.712000012397766,449,2110
4/4/2000,11/1/2000,2,0.68120002746582,0.685000002384186,0.685000002384186,378,1151
4/4/2000,12/1/2000,2,0.667200028896332,0.683000028133392,0.676999986171722,100,1288
4/4/2000,1/1/2001,2,0.662199974060059,0.705999970436096,0.705999970436096,0,44
4/4/2000,2/1/2001,2,0.660199999809265,0.647000014781952,0.647000014781952,0,1
4/4/2000,3/1/2001,2,0.661199986934662,0.686999976634979,0.686999976634979,0,0
4/4/2000,4/1/2001,2,0.695200026035309,0,0,0,
4/4/2000,5/1/2000,3,0.643599987030029,0.662999987602234,0.642000019550324,13005,27956
4/4/2000,6/1/2000,3,0.628700017929077,0.642000019550324,0.625999987125397,6426,12024
4/4/2000,7/1/2000,3,0.624700009822845,0.635500013828278,0.621999979019165,2929,9079
4/4/2000,8/1/2000,3,0.62720000743866,0.634999990463257,0.632000029087067,506,8020
4/4/2000,9/1/2000,3,0.633199989795685,0.642000019550324,0.629999995231628,479,5642
4/4/2000,10/1/2000,3,0.637199997901917,0.646600008010864,0.638499975204468,247,3010
4/4/2000,11/1/2000,3,0.641700029373169,0.650600016117096,0.647499978542328,149,2822
4/4/2000,12/1/2000,3,0.646200001239777,0.656499981880188,0.642000019550324,1991,13442
4/4/2000,1/1/2001,3,0.647700011730194,0.665499985218048,0.654999971389771,174,3827
4/4/2000,2/1/2001,3,0.640200018882751,0.649999976158142,0.648000001907349,3,1705
4/4/2000,3/1/2001,3,0.621200025081635,0.632000029087067,0.629999995231628,20,1545
4/4/2000,4/1/2001,3,0.599200010299683,0.610000014305115,0.607500016689301,5,778
4/4/2000,5/1/2001,3,0.585200011730194,0.59500002861023,0.59500002861023,0,362
4/4/2000,6/1/2001,3,0.575200021266937,0.583000004291534,0.583000004291534,0,479
4/4/2000,7/1/2001,3,0.57370001077652,0.551500022411346,0.551500022411346,0,6
4/4/2000,8/1/2001,3,0.577199995517731,0.579999983310699,0.579999983310699,0,13
4/4/2000,9/1/2001,3,0.582199990749359,0.59500002861023,0.584999978542328,0,10
4/4/2000,10/1/2001,3,0.587199985980988,0.602999985218048,0.602999985218048,16,
4/5/2000,5/1/2000,1,25.8299999237061,26.4500007629395,25.1299991607666,79626,119242
4/5/2000,6/1/2000,1,25.3099994659424,25.3999996185303,24.8999996185303,40564,87856
4/5/2000,7/1/2000,1,25.1100006103516,25.25,24.8099994659424,12837,47658
4/5/2000,8/1/2000,1,24.9200000762939,24.9400005340576,24.6700000762939,2936,29055
4/5/2000,9/1/2000,1,24.7299995422363,25.7000007629395,24.4699993133545,1795,19982
4/5/2000,10/1/2000,1,24.5200004577637,24.9500007629395,24.2900009155273,1003,18098
4/5/2000,11/1/2000,1,24.3099994659424,24.3700008392334,24.0400009155273,1029,14707
4/5/2000,12/1/2000,1,24.0900001525879,24.1499996185303,23.8500003814697,4439,39078
4/5/2000,1/1/2001,1,23.8400001525879,23.8700008392334,23.5699996948242,2599,14603
4/5/2000,2/1/2001,1,23.6000003814697,23.7000007629395,23.3500003814697,581,6053
4/5/2000,3/1/2001,1,23.3700008392334,23.2800006866455,23.2199993133545,2466,5533
4/5/2000,4/1/2001,1,23.1399993896484,23.1499996185303,22.9899997711182,543,3431
4/5/2000,5/1/2001,1,22.9200000762939,22.7600002288818,22.7600002288818,1834,2542
4/5/2000,6/1/2001,1,22.7099990844727,22.6499996185303,22.3999996185303,2824,19182
4/5/2000,7/1/2001,1,22.5100002288818,22.3999996185303,22.3500003814697,134,4508
4/5/2000,8/1/2001,1,22.3199996948242,22.2099990844727,22.1599998474121,157,2036
4/5/2000,9/1/2001,1,22.1399993896484,22.0300006866455,21.9799995422363,131,2687
4/5/2000,10/1/2001,1,21.9599990844727,21.8500003814697,21.7999992370605,131,1562
4/5/2000,11/1/2001,1,21.7900009155273,21.6800003051758,21.6299991607666,131,1100
4/5/2000,12/1/2001,1,21.6299991607666,21.5499992370605,21.3999996185303,982,25022
4/5/2000,1/1/2002,1,21.4699993133545,21.3199996948242,21.3199996948242,5,1343
4/5/2000,2/1/2002,1,21.3199996948242,21.1800003051758,21.1800003051758,5,347
4/5/2000,3/1/2002,1,21.1900005340576,21.0599994659424,21.0599994659424,405,2075
4/5/2000,4/1/2002,1,21.0799999237061,20.9500007629395,20.9500007629395,5,0
4/5/2000,5/1/2002,1,20.9699993133545,20.8400001525879,20.8400001525879,5,0
4/5/2000,6/1/2002,1,20.8600006103516,20.7299995422363,20.7299995422363,4,2936
4/5/2000,7/1/2002,1,20.7600002288818,20.6299991607666,20.6299991607666,4,100
4/5/2000,8/1/2002,1,20.6599998474121,20.5300006866455,20.5300006866455,4,0
4/5/2000,9/1/2002,1,20.5599994659424,20.4300003051758,20.4300003051758,4,20
4/5/2000,12/1/2002,1,20.3199996948242,20.3999996185303,20.1000003814697,4,8672
4/5/2000,12/1/2003,1,19.7000007629395,19.6000003814697,19.6000003814697,2,5923
4/5/2000,12/1/2004,1,19.5300006866455,19.4300003051758,19.4300003051758,1,4924
4/5/2000,12/1/2005,1,19.4599990844727,19.5799999237061,19.5799999237061,0,951
4/5/2000,12/1/2006,1,19.4599990844727,18.0699996948242,18.0699996948242,0,50
4/5/2000,5/1/2000,2,0.794600009918213,0.805000007152557,0.77700001001358,20117,38502
4/5/2000,6/1/2000,2,0.768999993801117,0.772000014781952,0.757000029087067,10318,17407
4/5/2000,7/1/2000,2,0.752499997615814,0.753000020980835,0.744000017642975,5854,13491
4/5/2000,8/1/2000,2,0.737500011920929,0.744499981403351,0.730000019073486,3314,10458
4/5/2000,9/1/2000,2,0.72299998998642,0.723999977111816,0.714999973773956,2629,11257
4/5/2000,10/1/2000,2,0.699500024318695,0.697000026702881,0.697000026702881,273,2343
4/5/2000,11/1/2000,2,0.685000002384186,0.685000002384186,0.685000002384186,292,1495
4/5/2000,12/1/2000,2,0.672999978065491,0.667500019073486,0.667500019073486,242,1358
4/5/2000,1/1/2001,2,0.667999982833862,0.705999970436096,0.705999970436096,0,44
4/5/2000,2/1/2001,2,0.666000008583069,0.647000014781952,0.647000014781952,0,1
4/5/2000,3/1/2001,2,0.666999995708466,0.686999976634979,0.686999976634979,0,0
4/5/2000,4/1/2001,2,0.700999975204468,0,0,0,
4/5/2000,5/1/2000,3,0.661499977111816,0.665000021457672,0.642000019550324,14662,28539
4/5/2000,6/1/2000,3,0.642300009727478,0.643999993801117,0.627499997615814,6281,13298
4/5/2000,7/1/2000,3,0.636799991130829,0.635500013828278,0.629499971866608,3754,8993
4/5/2000,8/1/2000,3,0.638800024986267,0.638999998569489,0.629999995231628,1751,8147
4/5/2000,9/1/2000,3,0.644299983978272,0.644999980926514,0.635999977588654,136,5662
4/5/2000,10/1/2000,3,0.648299992084503,0.649999976158142,0.644999980926514,33,3071
4/5/2000,11/1/2000,3,0.652300000190735,0.651000022888184,0.647000014781952,50,2849
4/5/2000,12/1/2000,3,0.656300008296967,0.656000018119812,0.649999976158142,2994,12719
4/5/2000,1/1/2001,3,0.657800018787384,0.656499981880188,0.65200001001358,242,3890
4/5/2000,2/1/2001,3,0.650799989700317,0.65200001001358,0.648999989032745,98,1708
4/5/2000,3/1/2001,3,0.632300019264221,0.63400000333786,0.629999995231628,262,1550
4/5/2000,4/1/2001,3,0.61080002784729,0.610000014305115,0.610000014305115,3,783
4/5/2000,5/1/2001,3,0.597299993038178,0.59500002861023,0.59500002861023,52,362
4/5/2000,6/1/2001,3,0.587300002574921,0.583000004291534,0.583000004291534,2,479
4/5/2000,7/1/2001,3,0.585799992084503,0.551500022411346,0.551500022411346,2,6
4/5/2000,8/1/2001,3,0.589299976825714,0.579999983310699,0.579999983310699,0,13
4/5/2000,9/1/2001,3,0.594299972057343,0.59500002861023,0.584999978542328,0,10
4/5/2000,10/1/2001,3,0.599300026893616,0,0,0,
4/6/2000,5/1/2000,1,25.6900005340576,26.0699996948242,25.5300006866455,,122650
4/6/2000,6/1/2000,1,25.1200008392334,25.4599990844727,25.0100002288818,,92223
4/6/2000,7/1/2000,1,24.8899993896484,25.3799991607666,24.7000007629395,,49798
4/6/2000,8/1/2000,1,24.7000007629395,25,24.7000007629395,,29241
4/6/2000,9/1/2000,1,24.5100002288818,25.7000007629395,24.5,,20148
4/6/2000,10/1/2000,1,24.2999992370605,24.5599994659424,24.3500003814697,,18202
4/6/2000,11/1/2000,1,24.0900001525879,24.3299999237061,24.0799999237061,,14910
4/6/2000,12/1/2000,1,23.8700008392334,24.2000007629395,23.8500003814697,,38847
4/6/2000,1/1/2001,1,23.6200008392334,23.8899993896484,23.7000007629395,,16258
4/6/2000,2/1/2001,1,23.3799991607666,23.5499992370605,23.4500007629395,,6161
4/6/2000,3/1/2001,1,23.1499996185303,23.2700004577637,23.2700004577637,,5411
4/6/2000,4/1/2001,1,22.9200000762939,23,23,,3482
4/6/2000,5/1/2001,1,22.7000007629395,23.0200004577637,22.75,,3727
4/6/2000,6/1/2001,1,22.5,22.75,22.5499992370605,,19500
4/6/2000,7/1/2001,1,22.2999992370605,22.3999996185303,22.3500003814697,,4486
4/6/2000,8/1/2001,1,22.1100006103516,22.2099990844727,22.1599998474121,,2040
4/6/2000,9/1/2001,1,21.9300003051758,22.0300006866455,21.9799995422363,,2551
4/6/2000,10/1/2001,1,21.75,21.8500003814697,21.7999992370605,,1542
4/6/2000,11/1/2001,1,21.5799999237061,21.7000007629395,21.7000007629395,,1081
4/6/2000,12/1/2001,1,21.4099998474121,21.6000003814697,21.5499992370605,,25141
4/6/2000,1/1/2002,1,21.2399997711182,21.3199996948242,21.3199996948242,,1348
4/6/2000,2/1/2002,1,21.0900001525879,21.1800003051758,21.1800003051758,,352
4/6/2000,3/1/2002,1,20.9599990844727,21.0599994659424,21.0599994659424,,2280
4/6/2000,4/1/2002,1,20.8400001525879,20.9500007629395,20.9500007629395,,5
4/6/2000,5/1/2002,1,20.7299995422363,20.8400001525879,20.8400001525879,,5
4/6/2000,6/1/2002,1,20.6200008392334,20.7299995422363,20.7299995422363,,2940
4/6/2000,7/1/2002,1,20.5200004577637,20.6299991607666,20.6299991607666,,104
4/6/2000,8/1/2002,1,20.4300003051758,20.5300006866455,20.5300006866455,,4
4/6/2000,9/1/2002,1,20.3500003814697,20.4300003051758,20.4300003051758,,24
4/6/2000,12/1/2002,1,20.1100006103516,20.3999996185303,20.1000003814697,,8679
4/6/2000,12/1/2003,1,19.4899997711182,19.6000003814697,19.6000003814697,,5923
4/6/2000,12/1/2004,1,19.3199996948242,19.4300003051758,19.4300003051758,,4926
4/6/2000,12/1/2005,1,19.25,19.4599990844727,19.4599990844727,,951
4/6/2000,12/1/2006,1,19.25,18.0699996948242,18.0699996948242,,50
4/6/2000,5/1/2000,2,0.800000011920929,0.806999981403351,0.787999987602234,,36883
4/6/2000,6/1/2000,2,0.772300004959106,0.777999997138977,0.765999972820282,,17250
4/6/2000,7/1/2000,2,0.753499984741211,0.758000016212463,0.75,,14723
4/6/2000,8/1/2000,2,0.737200021743774,0.74099999666214,0.736500024795532,,11674
4/6/2000,9/1/2000,2,0.722000002861023,0.72350001335144,0.722000002861023,,11809
4/6/2000,10/1/2000,2,0.697499990463257,0.698000013828278,0.698000013828278,,2514
4/6/2000,11/1/2000,2,0.682500004768372,0.683499991893768,0.683499991893768,,1548
4/6/2000,12/1/2000,2,0.670499980449677,0.667500019073486,0.667500019073486,,1376
4/6/2000,1/1/2001,2,0.665499985218048,0.705999970436096,0.705999970436096,,44
4/6/2000,2/1/2001,2,0.663500010967255,0.647000014781952,0.647000014781952,,1
4/6/2000,3/1/2001,2,0.664499998092651,0.686999976634979,0.686999976634979,,0
4/6/2000,4/1/2001,2,0.698499977588654,0,0,0,
4/6/2000,5/1/2000,3,0.660000026226044,0.670000016689301,0.657999992370606,,28288
4/6/2000,6/1/2000,3,0.639800012111664,0.647000014781952,0.638000011444092,,13342
4/6/2000,7/1/2000,3,0.634299993515015,0.640999972820282,0.633000016212463,,9248
4/6/2000,8/1/2000,3,0.635800004005432,0.64300000667572,0.635999977588654,,7187
4/6/2000,9/1/2000,3,0.640799999237061,0.644999980926514,0.640500009059906,,5715
4/6/2000,10/1/2000,3,0.644299983978272,0.648000001907349,0.647499978542328,,3070
4/6/2000,11/1/2000,3,0.648299992084503,0.649500012397766,0.648999989032745,,2869
4/6/2000,12/1/2000,3,0.652300000190735,0.658999979496002,0.649999976158142,,12062
4/6/2000,1/1/2001,3,0.653800010681152,0.658500015735626,0.653999984264374,,3982
4/6/2000,2/1/2001,3,0.646799981594086,0.651000022888184,0.649999976158142,,1724
4/6/2000,3/1/2001,3,0.62830001115799,0.633000016212463,0.632000029087067,,1745
4/6/2000,4/1/2001,3,0.606800019741058,0.612999975681305,0.612999975681305,,784
4/6/2000,5/1/2001,3,0.593299984931946,0.59500002861023,0.59500002861023,,384
4/6/2000,6/1/2001,3,0.583299994468689,0.583000004291534,0.583000004291534,,479
4/6/2000,7/1/2001,3,0.581799983978272,0.551500022411346,0.551500022411346,,8
4/6/2000,8/1/2001,3,0.585300028324127,0.579999983310699,0.579999983310699,,13
4/6/2000,9/1/2001,3,0.590300023555756,0.59500002861023,0.584999978542328,,10
4/6/2000,10/1/2001,3,0.595300018787384,0,0,0,
4/7/2000,5/1/2000,1,25.0400009155273,25.7800006866455,24.8500003814697,69402,
4/7/2000,6/1/2000,1,24.4699993133545,25.0799999237061,24.2999992370605,41843,
4/7/2000,7/1/2000,1,24.2700004577637,24.7600002288818,24.0499992370605,13565,
4/7/2000,8/1/2000,1,24.0900001525879,24.5200004577637,24.1499996185303,3825,
4/7/2000,9/1/2000,1,23.9099998474121,24.3999996185303,23.9799995422363,1059,
4/7/2000,10/1/2000,1,23.7299995422363,24.1200008392334,24,651,
4/7/2000,11/1/2000,1,23.5400009155273,23.9500007629395,23.75,266,
4/7/2000,12/1/2000,1,23.3400001525879,23.7999992370605,23.3500003814697,7422,
4/7/2000,1/1/2001,1,23.1100006103516,23.3999996185303,23.2199993133545,1161,
4/7/2000,2/1/2001,1,22.8799991607666,23.2000007629395,23.1499996185303,968,
4/7/2000,3/1/2001,1,22.6499996185303,23,22.8500003814697,177,
4/7/2000,4/1/2001,1,22.4300003051758,22.7999992370605,22.5200004577637,432,
4/7/2000,5/1/2001,1,22.2299995422363,0,0,200,
4/7/2000,6/1/2001,1,22.0400009155273,22.3899993896484,22.2000007629395,930,
4/7/2000,7/1/2001,1,21.8500003814697,22.1000003814697,22.1000003814697,200,
4/7/2000,8/1/2001,1,21.6700000762939,21.9699993133545,21.7000007629395,358,
4/7/2000,9/1/2001,1,21.5,0,0,0,
4/7/2000,10/1/2001,1,21.3299999237061,0,0,0,
4/7/2000,11/1/2001,1,21.1700000762939,21.2999992370605,21.2999992370605,21,
4/7/2000,12/1/2001,1,21.0100002288818,21.2999992370605,21.1100006103516,2413,
4/7/2000,1/1/2002,1,20.8500003814697,0,0,20,
4/7/2000,2/1/2002,1,20.7099990844727,0,0,0,
4/7/2000,3/1/2002,1,20.5900001525879,0,0,0,
4/7/2000,4/1/2002,1,20.4799995422363,0,0,0,
4/7/2000,5/1/2002,1,20.3799991607666,0,0,0,
4/7/2000,6/1/2002,1,20.2800006866455,0,0,0,
4/7/2000,7/1/2002,1,20.1900005340576,0,0,0,
4/7/2000,8/1/2002,1,20.1100006103516,0,0,0,
4/7/2000,9/1/2002,1,20.0300006866455,0,0,0,
4/7/2000,12/1/2002,1,19.8199996948242,19.7000007629395,19.7000007629395,152,
4/7/2000,12/1/2003,1,19.2000007629395,0,0,0,
4/7/2000,12/1/2004,1,19.0300006866455,0,0,0,
4/7/2000,12/1/2005,1,18.9599990844727,0,0,0,
4/7/2000,12/1/2006,1,18.9599990844727,0,0,0,
4/7/2000,5/1/2000,2,0.788800001144409,0.805000007152557,0.787000000476837,14189,
4/7/2000,6/1/2000,2,0.762899994850159,0.77700001001358,0.75900000333786,6312,
4/7/2000,7/1/2000,2,0.743300020694733,0.757000029087067,0.740000009536743,4168,
4/7/2000,8/1/2000,2,0.726300001144409,0.740000009536743,0.72299998998642,1847,
4/7/2000,9/1/2000,2,0.710300028324127,0.72299998998642,0.707000017166138,1615,
4/7/2000,10/1/2000,2,0.685800015926361,0.698000013828278,0.694000005722046,430,
4/7/2000,11/1/2000,2,0.670799970626831,0.683499991893768,0.680000007152557,434,
4/7/2000,12/1/2000,2,0.658800005912781,0,0,29,
4/7/2000,1/1/2001,2,0.653800010681152,0,0,0,
4/7/2000,2/1/2001,2,0.651799976825714,0,0,0,
4/7/2000,3/1/2001,2,0.652800023555756,0.660000026226044,0.660000026226044,9,
4/7/2000,4/1/2001,2,0.686800003051758,0,0,0,
4/7/2000,5/1/2000,3,0.647899985313416,0.668500006198883,0.646000027656555,11839,
4/7/2000,6/1/2000,3,0.629199981689453,0.64300000667572,0.626999974250793,6736,
4/7/2000,7/1/2000,3,0.621200025081635,0.633000016212463,0.61599999666214,3487,
4/7/2000,8/1/2000,3,0.621699988842011,0.630999982357025,0.61599999666214,1020,
4/7/2000,9/1/2000,3,0.626699984073639,0.635999977588654,0.625,719,
4/7/2000,10/1/2000,3,0.629700005054474,0.642000019550324,0.638999998569489,215,
4/7/2000,11/1/2000,3,0.633199989795685,0.644999980926514,0.640100002288818,99,
4/7/2000,12/1/2000,3,0.636699974536896,0.648999989032745,0.64300000667572,643,
4/7/2000,1/1/2001,3,0.638199985027313,0.657000005245209,0.645099997520447,190,
4/7/2000,2/1/2001,3,0.631699979305267,0.645500004291534,0.639500021934509,202,
4/7/2000,3/1/2001,3,0.613699972629547,0.628000020980835,0.624000012874603,62,
4/7/2000,4/1/2001,3,0.592199981212616,0.60699999332428,0.602999985218048,33,
4/7/2000,5/1/2001,3,0.578700006008148,0,0,0,
4/7/2000,6/1/2001,3,0.568700015544891,0,0,0,
4/7/2000,7/1/2001,3,0.567200005054474,0,0,0,
4/7/2000,8/1/2001,3,0.570699989795685,0,0,0,
4/7/2000,9/1/2001,3,0.575699985027313,0,0,0,
4/7/2000,10/1/2001,3,0.580699980258942,0,0,0,
4/10/2000,6/1/2000,1,23.2299995422363,24.1499996185303,23.1000003814697,52726,93998
4/10/2000,7/1/2000,1,23.0499992370605,23.9500007629395,23,14648,47924
4/10/2000,8/1/2000,1,22.9200000762939,24.6399993896484,23.0599994659424,3880,30329
4/10/2000,9/1/2000,1,22.7900009155273,24.4899997711182,23.2000007629395,2526,22227
4/10/2000,10/1/2000,1,22.6399993896484,23.5,22,1287,18256
4/10/2000,11/1/2000,1,22.4899997711182,23.3700008392334,22.8999996185303,725,14771
4/10/2000,12/1/2000,1,22.3199996948242,23.2000007629395,22.6700000762939,7025,36262
4/10/2000,1/1/2001,1,22.1299991607666,22.6499996185303,22.6000003814697,1325,15261
4/10/2000,2/1/2001,1,21.9400005340576,22.6299991607666,22.3999996185303,489,6278
4/10/2000,3/1/2001,1,21.75,23.3500003814697,22.2000007629395,997,5406
4/10/2000,4/1/2001,1,21.5599994659424,22.9899997711182,22,685,3822
4/10/2000,5/1/2001,1,21.3700008392334,22.75,22.75,500,3207
4/10/2000,6/1/2001,1,21.1900005340576,21.8999996185303,21.5,2150,18807
4/10/2000,7/1/2001,1,21.0300006866455,22.5200004577637,21.4799995422363,1200,4588
4/10/2000,8/1/2001,1,20.8700008392334,21.9699993133545,21.7000007629395,0,2053
4/10/2000,9/1/2001,1,20.7099990844727,22.0300006866455,21.9799995422363,0,2544
4/10/2000,10/1/2001,1,20.5599994659424,21.0200004577637,21.0200004577637,95,1565
4/10/2000,11/1/2001,1,20.4099998474121,21.2999992370605,21.2999992370605,0,1007
4/10/2000,12/1/2001,1,20.2700004577637,21.75,20.7000007629395,1420,25729
4/10/2000,1/1/2002,1,20.1299991607666,21.3199996948242,21.3199996948242,0,1348
4/10/2000,2/1/2002,1,20,21.1800003051758,21.1800003051758,0,352
4/10/2000,3/1/2002,1,19.8799991607666,21.0599994659424,21.0599994659424,0,2280
4/10/2000,4/1/2002,1,19.7700004577637,20.9500007629395,20.9500007629395,0,5
4/10/2000,5/1/2002,1,19.6700000762939,20.8400001525879,20.8400001525879,0,5
4/10/2000,6/1/2002,1,19.5799999237061,20.7299995422363,20.7299995422363,0,2940
4/10/2000,7/1/2002,1,19.4899997711182,20.6299991607666,20.6299991607666,0,104
4/10/2000,8/1/2002,1,19.4099998474121,20.5300006866455,20.5300006866455,0,4
4/10/2000,9/1/2002,1,19.3299999237061,20.4300003051758,20.4300003051758,0,24
4/10/2000,12/1/2002,1,19.1200008392334,19.7999992370605,19.6000003814697,238,8705
4/10/2000,12/1/2003,1,18.5,19.6000003814697,19.6000003814697,0,5923
4/10/2000,12/1/2004,1,18.3299999237061,19.4300003051758,19.4300003051758,0,4926
4/10/2000,12/1/2005,1,18.2600002288818,19.4599990844727,19.4599990844727,0,1001
4/10/2000,12/1/2006,1,18.2600002288818,19.4599990844727,19.4599990844727,0,100
4/10/2000,5/1/2000,1,23.8500003814697,24.8700008392334,23.4899997711182,75603,116238
4/10/2000,5/1/2000,2,0.756600022315979,0.78250002861023,0.754000008106232,16834,36957
4/10/2000,6/1/2000,2,0.735199987888336,0.760999977588654,0.734000027179718,9969,16603
4/10/2000,7/1/2000,2,0.716499984264374,0.734000027179718,0.716000020503998,3292,14961
4/10/2000,8/1/2000,2,0.69980001449585,0.717000007629395,0.704500019550324,2770,12908
4/10/2000,9/1/2000,2,0.683799982070923,0.703999996185303,0.684000015258789,3318,12199
4/10/2000,10/1/2000,2,0.660000026226044,0.670000016689301,0.670000016689301,861,3026
4/10/2000,11/1/2000,2,0.646099984645844,0.654999971389771,0.654999971389771,757,2322
4/10/2000,12/1/2000,2,0.634100019931793,0.644999980926514,0.639999985694885,121,1371
4/10/2000,1/1/2001,2,0.629100024700165,0.705999970436096,0.705999970436096,0,44
4/10/2000,2/1/2001,2,0.627099990844727,0.647000014781952,0.647000014781952,0,1
4/10/2000,3/1/2001,2,0.628099977970123,0.660000026226044,0.660000026226044,0,9
4/10/2000,4/1/2001,2,0.66210001707077,0,0,0,
4/10/2000,5/1/2000,3,0.631600022315979,0.648999989032745,0.629999995231628,11531,27658
4/10/2000,6/1/2000,3,0.610499978065491,0.625,0.610000014305115,5860,15080
4/10/2000,7/1/2000,3,0.603500008583069,0.616999983787537,0.601000010967255,1442,8915
4/10/2000,8/1/2000,3,0.605499982833862,0.618499994277954,0.609000027179718,890,6957
4/10/2000,9/1/2000,3,0.611000001430512,0.624000012874603,0.598999977111816,402,5606
4/10/2000,10/1/2000,3,0.614499986171722,0.632499992847443,0.617500007152557,45,3301
4/10/2000,11/1/2000,3,0.618499994277954,0.634500026702881,0.622500002384186,989,2906
4/10/2000,12/1/2000,3,0.622500002384186,0.638999998569489,0.626999974250793,2129,12100
4/10/2000,1/1/2001,3,0.624499976634979,0.639999985694885,0.629999995231628,226,4017
4/10/2000,2/1/2001,3,0.618499994277954,0.634999990463257,0.628000020980835,1154,1804
4/10/2000,3/1/2001,3,0.601000010967255,0.621500015258789,0.610000014305115,39,1726
4/10/2000,4/1/2001,3,0.579999983310699,0.59799998998642,0.596000015735626,22,798
4/10/2000,5/1/2001,3,0.566999971866608,0.584999978542328,0.582000017166138,246,384
4/10/2000,6/1/2001,3,0.557500004768372,0.583000004291534,0.583000004291534,24,479
4/10/2000,7/1/2001,3,0.555999994277954,0.551500022411346,0.551500022411346,24,8
4/10/2000,8/1/2001,3,0.559499979019165,0.579999983310699,0.579999983310699,0,13
4/10/2000,9/1/2001,3,0.564499974250793,0.59500002861023,0.584999978542328,0,10
4/10/2000,10/1/2001,3,0.569500029087067,0,0,0,
4/11/2000,5/1/2000,1,24.1399993896484,24.4500007629395,23.4799995422363,68693,107817
4/11/2000,6/1/2000,1,23.3899993896484,23.6499996185303,23.1499996185303,59993,105346
4/11/2000,7/1/2000,1,23.2700004577637,23.4699993133545,23.1000003814697,19905,48434
4/11/2000,8/1/2000,1,23.1700000762939,23.3299999237061,23.1000003814697,6591,31031
4/11/2000,9/1/2000,1,23.0699996948242,23.9500007629395,22.9500007629395,3152,21765
4/11/2000,10/1/2000,1,22.9400005340576,23.1000003814697,22.7999992370605,4127,18618
4/11/2000,11/1/2000,1,22.8099994659424,23.75,22.7000007629395,1251,15454
4/11/2000,12/1/2000,1,22.6599998474121,22.8400001525879,22.5300006866455,7147,35845
4/11/2000,1/1/2001,1,22.4799995422363,22.6000003814697,22.2999992370605,428,15319
4/11/2000,2/1/2001,1,22.2999992370605,23.2999992370605,22.2000007629395,473,6526
4/11/2000,3/1/2001,1,22.1200008392334,22.7999992370605,22,700,5846
4/11/2000,4/1/2001,1,21.9400005340576,23.1200008392334,21.3999996185303,250,3917
4/11/2000,5/1/2001,1,21.7600002288818,22.75,22.75,70,2907
4/11/2000,6/1/2001,1,21.5900001525879,21.6499996185303,21.3999996185303,2080,19284
4/11/2000,7/1/2001,1,21.4400005340576,21.3600006103516,21.2800006866455,770,4456
4/11/2000,8/1/2001,1,21.2900009155273,21.2999992370605,21.2399997711182,500,2053
4/11/2000,9/1/2001,1,21.1399993896484,22.0300006866455,21.9799995422363,0,2544
4/11/2000,10/1/2001,1,21,21.0200004577637,21.0200004577637,0,1620
4/11/2000,11/1/2001,1,20.8600006103516,21.2999992370605,21.2999992370605,0,1007
4/11/2000,12/1/2001,1,20.7199993133545,20.5300006866455,20.5,2341,24781
4/11/2000,1/1/2002,1,20.5799999237061,21.3199996948242,21.3199996948242,0,1348
4/11/2000,2/1/2002,1,20.4500007629395,21.1800003051758,21.1800003051758,0,352
4/11/2000,3/1/2002,1,20.3299999237061,21.0599994659424,21.0599994659424,50,2280
4/11/2000,4/1/2002,1,20.2199993133545,20.9500007629395,20.9500007629395,0,5
4/11/2000,5/1/2002,1,20.1200008392334,20.8400001525879,20.8400001525879,0,5
4/11/2000,6/1/2002,1,20.0300006866455,20.7299995422363,20.7299995422363,0,2940
4/11/2000,7/1/2002,1,19.9400005340576,20.6299991607666,20.6299991607666,0,104
4/11/2000,8/1/2002,1,19.8600006103516,20.5300006866455,20.5300006866455,0,4
4/11/2000,9/1/2002,1,19.7800006866455,20.4300003051758,20.4300003051758,0,24
4/11/2000,12/1/2002,1,19.5699996948242,19.5499992370605,19.1499996185303,522,8496
4/11/2000,12/1/2003,1,18.9500007629395,18.8999996185303,18.8500003814697,75,5923
4/11/2000,12/1/2004,1,18.7800006866455,19.4300003051758,19.4300003051758,0,4926
4/11/2000,12/1/2005,1,18.7099990844727,19.4599990844727,19.4599990844727,0,1001
4/11/2000,12/1/2006,1,18.7099990844727,19.4599990844727,19.4599990844727,0,100
4/11/2000,5/1/2000,2,0.753700017929077,0.767000019550324,0.742999970912933,15523,36467
4/11/2000,6/1/2000,2,0.734799981117249,0.743499994277954,0.726000010967255,10347,16758
4/11/2000,7/1/2000,2,0.71780002117157,0.723999977111816,0.711000025272369,3777,15431
4/11/2000,8/1/2000,2,0.700800001621246,0.705999970436096,0.694999992847443,2914,13176
4/11/2000,9/1/2000,2,0.683799982070923,0.688000023365021,0.677999973297119,3129,13066
4/11/2000,10/1/2000,2,0.658800005912781,0.66100001335144,0.658999979496002,782,3776
4/11/2000,11/1/2000,2,0.644999980926514,0.646000027656555,0.639500021934509,187,3022
4/11/2000,12/1/2000,2,0.633000016212463,0.628000020980835,0.628000020980835,448,1324
4/11/2000,1/1/2001,2,0.628000020980835,0.705999970436096,0.705999970436096,0,44
4/11/2000,2/1/2001,2,0.625999987125397,0.647000014781952,0.647000014781952,0,1
4/11/2000,3/1/2001,2,0.626999974250793,0.660000026226044,0.660000026226044,0,9
4/11/2000,4/1/2001,2,0.66100001335144,0,0,0,
4/11/2000,10/1/2000,3,0.614099979400635,0.623000025749207,0.612999975681305,458,3297
4/11/2000,11/1/2000,3,0.618099987506866,0.626999974250793,0.617500007152557,272,3551
4/11/2000,12/1/2000,3,0.622099995613098,0.628000020980835,0.620000004768372,1911,11731
4/11/2000,1/1/2001,3,0.623600006103516,0.629999995231628,0.622500002384186,0,4015
4/11/2000,2/1/2001,3,0.61710000038147,0.628000020980835,0.616500020027161,534,2514
4/11/2000,3/1/2001,3,0.59960001707077,0.611000001430512,0.602500021457672,31,1730
4/11/2000,4/1/2001,3,0.578599989414215,0.589999973773956,0.581499993801117,233,811
4/11/2000,5/1/2001,3,0.565599977970123,0.579999983310699,0.577000021934509,19,447
4/11/2000,6/1/2001,3,0.556100010871887,0.564999997615814,0.559000015258789,157,479
4/11/2000,7/1/2001,3,0.55460000038147,0.551500022411346,0.551500022411346,0,32
4/11/2000,8/1/2001,3,0.558099985122681,0.579999983310699,0.579999983310699,0,13
4/11/2000,9/1/2001,3,0.563099980354309,0.59500002861023,0.584999978542328,0,10
4/11/2000,10/1/2001,3,0.568099975585938,0,0,0,
4/11/2000,5/1/2000,3,0.635599970817566,0.644999980926514,0.625999987125397,13242,26627
4/11/2000,6/1/2000,3,0.612100005149841,0.620000004768372,0.605000019073486,9242,15800
4/11/2000,7/1/2000,3,0.603600025177002,0.611000001430512,0.597500026226044,3794,9193
4/11/2000,8/1/2000,3,0.605099976062775,0.616999983787537,0.601499974727631,1150,6909
4/11/2000,9/1/2000,3,0.610599994659424,0.621999979019165,0.606000006198883,1457,5623
4/12/2000,6/1/2002,1,21.1200008392334,20.7299995422363,20.7299995422363,0,2940
4/12/2000,7/1/2002,1,21.0300006866455,20.6299991607666,20.6299991607666,0,104
4/12/2000,8/1/2002,1,20.9500007629395,20.5300006866455,20.5300006866455,0,4
4/12/2000,9/1/2002,1,20.8700008392334,20.4300003051758,20.4300003051758,0,24
4/12/2000,12/1/2002,1,20.6599998474121,19.5499992370605,19.1499996185303,50,8919
4/12/2000,12/1/2003,1,20.0400009155273,18.8999996185303,18.8500003814697,0,5973
4/12/2000,12/1/2004,1,19.8700008392334,19.4300003051758,19.4300003051758,0,4926
4/12/2000,12/1/2005,1,19.7999992370605,19.4599990844727,19.4599990844727,0,1001
4/12/2000,12/1/2006,1,19.7999992370605,19.4599990844727,19.4599990844727,0,100
4/12/2000,5/1/2000,1,25.4099998474121,25.6000003814697,24,71022,99675
4/12/2000,6/1/2000,1,24.7399997711182,24.8999996185303,23.5799999237061,53942,113413
4/12/2000,7/1/2000,1,24.5699996948242,24.6499996185303,23.4899997711182,13470,47630
4/12/2000,8/1/2000,1,24.4300003051758,24.3999996185303,23.3999996185303,4724,31108
4/12/2000,9/1/2000,1,24.2900009155273,24.2000007629395,23.3400001525879,2340,22822
4/12/2000,10/1/2000,1,24.1299991607666,23.5,23.2999992370605,1098,18548
4/12/2000,11/1/2000,1,23.9699993133545,23.5,23.25,1531,15361
4/12/2000,12/1/2000,1,23.7900009155273,23.5499992370605,22.8799991607666,4926,36351
4/12/2000,1/1/2001,1,23.5799999237061,22.9099998474121,22.7999992370605,447,14740
4/12/2000,2/1/2001,1,23.3899993896484,22.7199993133545,22.5499992370605,397,6429
4/12/2000,3/1/2001,1,23.2099990844727,22.3500003814697,22.3500003814697,140,5888
4/12/2000,4/1/2001,1,23.0300006866455,22.8500003814697,22.1900005340576,187,3842
4/12/2000,5/1/2001,1,22.8500003814697,22.1599998474121,22.1599998474121,1,2907
4/12/2000,6/1/2001,1,22.6800003051758,22.25,21.8999996185303,266,18471
4/12/2000,7/1/2001,1,22.5300006866455,21.8400001525879,21.6800003051758,302,4776
4/12/2000,8/1/2001,1,22.3799991607666,21.6900005340576,21.6900005340576,1,1923
4/12/2000,9/1/2001,1,22.2299995422363,21.5400009155273,21.5400009155273,1,2544
4/12/2000,10/1/2001,1,22.0900001525879,21.2000007629395,21.2000007629395,1,1620
4/12/2000,11/1/2001,1,21.9500007629395,21.2999992370605,21.2999992370605,0,1007
4/12/2000,12/1/2001,1,21.8099994659424,21.1000003814697,20.9500007629395,725,24261
4/12/2000,1/1/2002,1,21.6700000762939,21.3199996948242,21.3199996948242,0,1348
4/12/2000,2/1/2002,1,21.5400009155273,21.1800003051758,21.1800003051758,0,352
4/12/2000,3/1/2002,1,21.4200000762939,21.0599994659424,21.0599994659424,0,2305
4/12/2000,4/1/2002,1,21.3099994659424,20.9500007629395,20.9500007629395,0,5
4/12/2000,5/1/2002,1,21.2099990844727,20.8400001525879,20.8400001525879,0,5
4/12/2000,5/1/2000,2,0.800100028514862,0.802999973297119,0.746999979019165,20172,33732
4/12/2000,6/1/2000,2,0.777199983596802,0.779999971389771,0.732999980449677,10483,18856
4/12/2000,7/1/2000,2,0.759199976921082,0.759999990463257,0.718999981880188,4474,15911
4/12/2000,8/1/2000,2,0.741699993610382,0.712499976158142,0.703999996185303,1562,13952
4/12/2000,9/1/2000,2,0.724200010299683,0.693000018596649,0.688499987125397,1876,13680
4/12/2000,10/1/2000,2,0.698199987411499,0.667999982833862,0.662999987602234,250,4454
4/12/2000,11/1/2000,2,0.684199988842011,0.652999997138977,0.652999997138977,26,3164
4/12/2000,12/1/2000,2,0.67220002412796,0.628000020980835,0.628000020980835,0,1705
4/12/2000,1/1/2001,2,0.667200028896332,0.705999970436096,0.705999970436096,0,44
4/12/2000,2/1/2001,2,0.665199995040894,0.647000014781952,0.647000014781952,0,1
4/12/2000,3/1/2001,2,0.66619998216629,0.660000026226044,0.660000026226044,0,9
4/12/2000,4/1/2001,2,0.700200021266937,0,0,0,
4/12/2000,5/1/2000,3,0.673200011253357,0.677999973297119,0.647000014781952,15474,25433
4/12/2000,6/1/2000,3,0.643700003623962,0.644999980926514,0.615000009536743,9196,17910
4/12/2000,7/1/2000,3,0.632700026035309,0.629999995231628,0.607500016689301,2841,10783
4/12/2000,8/1/2000,3,0.633700013160706,0.625,0.609499990940094,320,7375
4/12/2000,9/1/2000,3,0.63919997215271,0.639999985694885,0.619000017642975,480,6107
4/12/2000,10/1/2000,3,0.642700016498566,0.629000008106232,0.620999991893768,666,3530
4/12/2000,11/1/2000,3,0.646700024604797,0.632499992847443,0.620999991893768,514,3671
4/12/2000,12/1/2000,3,0.650699973106384,0.639500021934509,0.628499984741211,2690,11749
4/12/2000,1/1/2001,3,0.651700019836426,0.637000024318695,0.629000008106232,233,4141
4/12/2000,2/1/2001,3,0.644699990749359,0.632499992847443,0.623000025749207,617,2995
4/12/2000,3/1/2001,3,0.62720000743866,0.615000009536743,0.607999980449677,365,1742
4/12/2000,4/1/2001,3,0.606199979782105,0.589999973773956,0.581499993801117,52,956
4/12/2000,5/1/2001,3,0.593200027942658,0.579999983310699,0.577000021934509,1,452
4/12/2000,6/1/2001,3,0.583700001239777,0.564999997615814,0.559000015258789,0,631
4/12/2000,7/1/2001,3,0.582199990749359,0.551500022411346,0.551500022411346,0,32
4/12/2000,8/1/2001,3,0.58569997549057,0.579999983310699,0.579999983310699,0,13
4/12/2000,9/1/2001,3,0.590699970722199,0.59500002861023,0.584999978542328,0,10
4/12/2000,10/1/2001,3,0.595700025558472,0,0,0,
4/13/2000,5/1/2000,1,25.3799991607666,26,25.2000007629395,77397,86777
4/13/2000,6/1/2000,1,24.6200008392334,25.2999992370605,24.5,62555,120623
4/13/2000,7/1/2000,1,24.4099998474121,25.0100002288818,23.5599994659424,18569,49804
4/13/2000,8/1/2000,1,24.2099990844727,24.7700004577637,24.1499996185303,7885,31398
4/13/2000,9/1/2000,1,24.0200004577637,24.5,23.2999992370605,5138,22255
4/13/2000,10/1/2000,1,23.8199996948242,24.25,23.2000007629395,1074,17992
4/13/2000,11/1/2000,1,23.6200008392334,24.0699996948242,23.7999992370605,473,15723
4/13/2000,12/1/2000,1,23.3999996185303,23.9500007629395,23.5,4718,36730
4/13/2000,1/1/2001,1,23.1599998474121,23.7000007629395,23.3999996185303,193,14721
4/13/2000,2/1/2001,1,22.9500007629395,23.4500007629395,22.3400001525879,64,6050
4/13/2000,3/1/2001,1,22.75,23.2099990844727,22.9500007629395,191,6128
4/13/2000,4/1/2001,1,22.5499992370605,22.75,22.7299995422363,531,3768
4/13/2000,5/1/2001,1,22.3500003814697,22.8999996185303,22.5499992370605,671,2907
4/13/2000,6/1/2001,1,22.1599998474121,22.75,22.6499996185303,342,18711
4/13/2000,7/1/2001,1,21.9899997711182,21.8400001525879,21.6800003051758,6,4701
4/13/2000,8/1/2001,1,21.8199996948242,21.6900005340576,21.6900005340576,6,1924
4/13/2000,9/1/2001,1,21.6499996185303,21.5400009155273,21.5400009155273,6,2544
4/13/2000,10/1/2001,1,21.4899997711182,21.2000007629395,21.2000007629395,6,1621
4/13/2000,11/1/2001,1,21.3299999237061,21.2999992370605,21.2999992370605,6,1007
4/13/2000,12/1/2001,1,21.1700000762939,21.5499992370605,21.5,1934,24704
4/13/2000,1/1/2002,1,21.0200004577637,21.4500007629395,21.4500007629395,25,1348
4/13/2000,2/1/2002,1,20.8799991607666,21.1800003051758,21.1800003051758,0,352
4/13/2000,3/1/2002,1,20.75,21.0599994659424,21.0599994659424,0,2305
4/13/2000,4/1/2002,1,20.6299991607666,20.9500007629395,20.9500007629395,0,5
4/13/2000,5/1/2002,1,20.5200004577637,20.8400001525879,20.8400001525879,0,5
4/13/2000,6/1/2002,1,20.4200000762939,20.7299995422363,20.7299995422363,0,2940
4/13/2000,7/1/2002,1,20.3199996948242,20.6299991607666,20.6299991607666,0,104
4/13/2000,8/1/2002,1,20.2199993133545,20.5300006866455,20.5300006866455,0,4
4/13/2000,9/1/2002,1,20.1299991607666,20.4300003051758,20.4300003051758,0,24
4/13/2000,12/1/2002,1,19.9200000762939,20.25,20.1499996185303,1690,8869
4/13/2000,12/1/2003,1,19.3400001525879,19.5599994659424,19.5599994659424,400,5973
4/13/2000,12/1/2004,1,19.1900005340576,19.8999996185303,19.8999996185303,1,4926
4/13/2000,12/1/2005,1,19.1200008392334,19.4599990844727,19.4599990844727,0,1001
4/13/2000,12/1/2006,1,19.1200008392334,19.5,19.5,50,100
4/13/2000,5/1/2000,2,0.8057000041008,0.818000018596649,0.791999995708466,22540,30818
4/13/2000,6/1/2000,2,0.783200025558472,0.793500006198883,0.771000027656555,13177,20048
4/13/2000,7/1/2000,2,0.759700000286102,0.769999980926514,0.723999977111816,4997,16751
4/13/2000,8/1/2000,2,0.737200021743774,0.745999991893768,0.711499989032745,1663,14290
4/13/2000,9/1/2000,2,0.714699983596802,0.726000010967255,0.672999978065491,3324,13533
4/13/2000,10/1/2000,2,0.685699999332428,0.694000005722046,0.665000021457672,516,5480
4/13/2000,11/1/2000,2,0.670700013637543,0.652999997138977,0.652999997138977,9,3089
4/13/2000,12/1/2000,2,0.65719997882843,0.628000020980835,0.628000020980835,215,1690
4/13/2000,1/1/2001,2,0.652199983596802,0.705999970436096,0.705999970436096,0,44
4/13/2000,2/1/2001,2,0.650200009346008,0.647000014781952,0.647000014781952,0,1
4/13/2000,3/1/2001,2,0.651199996471405,0.660000026226044,0.660000026226044,0,9
4/13/2000,4/1/2001,2,0.685199975967407,0,0,0,
4/13/2000,5/1/2000,3,0.676500022411346,0.692499995231628,0.671000003814697,14579,24841
4/13/2000,6/1/2000,3,0.642400026321411,0.652499973773956,0.638000011444092,10035,19905
4/13/2000,7/1/2000,3,0.628899991512299,0.634999990463257,0.625500023365021,4039,11164
4/13/2000,8/1/2000,3,0.629400014877319,0.636500000953674,0.625999987125397,1277,7330
4/13/2000,9/1/2000,3,0.634899973869324,0.640500009059906,0.632499992847443,975,6041
4/13/2000,10/1/2000,3,0.638400018215179,0.644500017166138,0.642499983310699,141,3667
4/13/2000,11/1/2000,3,0.64190000295639,0.652499973773956,0.642499983310699,183,4088
4/13/2000,12/1/2000,3,0.645399987697601,0.650499999523163,0.647000014781952,2048,11930
4/13/2000,1/1/2001,3,0.646399974822998,0.65200001001358,0.648999989032745,13,4254
4/13/2000,2/1/2001,3,0.638899981975555,0.647000014781952,0.639999985694885,144,3461
4/13/2000,3/1/2001,3,0.620899975299835,0.629999995231628,0.615000009536743,227,1894
4/13/2000,4/1/2001,3,0.599399983882904,0.609000027179718,0.587000012397766,41,911
4/13/2000,5/1/2001,3,0.585900008678436,0.59799998998642,0.59799998998642,1,452
4/13/2000,6/1/2001,3,0.575900018215179,0.58899998664856,0.58899998664856,11,631
4/13/2000,7/1/2001,3,0.574400007724762,0.587999999523163,0.587999999523163,1,32
4/13/2000,8/1/2001,3,0.577899992465973,0.579999983310699,0.579999983310699,0,13
4/13/2000,9/1/2001,3,0.582899987697601,0.59500002861023,0.584999978542328,0,10
4/13/2000,10/1/2001,3,0.58789998292923,0,0,0,
4/14/2000,5/1/2000,1,25.5699996948242,25.7999992370605,25.1000003814697,66748,77082
4/14/2000,6/1/2000,1,24.3299999237061,24.9200000762939,24.1499996185303,59156,120849
4/14/2000,7/1/2000,1,24.1200008392334,24.7700004577637,23.8999996185303,11932,48256
4/14/2000,8/1/2000,1,23.9200000762939,24.7800006866455,23.2800006866455,4060,31448
4/14/2000,9/1/2000,1,23.7299995422363,24.1200008392334,23.4099998474121,3092,21828
4/14/2000,10/1/2000,1,23.5300006866455,23.9699993133545,23.6599998474121,1426,17724
4/14/2000,11/1/2000,1,23.3299999237061,23.5,23.5,482,15488
4/14/2000,12/1/2000,1,23.1100006103516,23.6100006103516,23.0499992370605,3995,37076
4/14/2000,1/1/2001,1,22.8799991607666,23.2999992370605,23.1000003814697,389,14867
4/14/2000,2/1/2001,1,22.6700000762939,22.8999996185303,22.8999996185303,874,6056
4/14/2000,3/1/2001,1,22.4699993133545,22.7000007629395,22.6499996185303,590,6298
4/14/2000,4/1/2001,1,22.2700004577637,22.8500003814697,22.8500003814697,30,3754
4/14/2000,5/1/2001,1,22.0699996948242,22.5499992370605,22.5300006866455,420,3377
4/14/2000,6/1/2001,1,22.1599998474121,22.75,22.6499996185303,190,18711
4/14/2000,7/1/2001,1,21.9899997711182,21.8400001525879,21.6800003051758,20,4701
4/14/2000,8/1/2001,1,21.8199996948242,21.6900005340576,21.6900005340576,0,1924
4/14/2000,9/1/2001,1,21.6499996185303,21.5400009155273,21.5400009155273,0,2544
4/14/2000,10/1/2001,1,21.4899997711182,21.2000007629395,21.2000007629395,0,1621
4/14/2000,11/1/2001,1,21.0499992370605,21.2999992370605,21.2999992370605,0,1012
4/14/2000,12/1/2001,1,20.8899993896484,21.1200008392334,21.1200008392334,606,24354
4/14/2000,1/1/2002,1,21.0200004577637,21.4500007629395,21.4500007629395,0,1348
4/14/2000,2/1/2002,1,20.8799991607666,21.1800003051758,21.1800003051758,0,352
4/14/2000,3/1/2002,1,20.4699993133545,21.0599994659424,21.0599994659424,0,2305
4/14/2000,4/1/2002,1,20.6299991607666,20.9500007629395,20.9500007629395,0,5
4/14/2000,5/1/2002,1,20.5200004577637,20.8400001525879,20.8400001525879,0,5
4/14/2000,6/1/2002,1,20.4200000762939,20.7299995422363,20.7299995422363,150,2940
4/14/2000,7/1/2002,1,20.3199996948242,20.6299991607666,20.6299991607666,0,104
4/14/2000,8/1/2002,1,20.2199993133545,20.5300006866455,20.5300006866455,0,4
4/14/2000,9/1/2002,1,19.8500003814697,20.4300003051758,20.4300003051758,0,24
4/14/2000,12/1/2002,1,19.9200000762939,20.25,20.1499996185303,405,8869
4/14/2000,12/1/2003,1,19.3400001525879,19.5599994659424,19.5599994659424,0,5973
4/14/2000,12/1/2004,1,19.1900005340576,19.8999996185303,19.8999996185303,0,4926
4/14/2000,12/1/2005,1,18.8400001525879,19.4599990844727,19.4599990844727,0,1001
4/14/2000,12/1/2006,1,18.8400001525879,19.1200008392334,19.1200008392334,25,150
4/14/2000,5/1/2000,2,0.798200011253357,0.813000023365021,0.778999984264374,18026,31142
4/14/2000,6/1/2000,2,0.772899985313416,0.788999974727631,0.768999993801117,8811,22205
4/14/2000,7/1/2000,2,0.749899983406067,0.764999985694885,0.736000001430512,3571,16279
4/14/2000,8/1/2000,2,0.727400004863739,0.741500020027161,0.726000010967255,2301,14461
4/14/2000,9/1/2000,2,0.705399990081787,0.717499971389771,0.703000009059906,2372,14858
4/14/2000,10/1/2000,2,0.685699999332428,0.694000005722046,0.694000005722046,660,5480
4/14/2000,11/1/2000,2,0.660399973392487,0.652999997138977,0.652999997138977,200,3086
4/14/2000,12/1/2000,2,0.646899998188019,0.628000020980835,0.628000020980835,0,1544
4/14/2000,1/1/2001,2,0.652199983596802,0.705999970436096,0.705999970436096,0,44
4/14/2000,2/1/2001,2,0.639900028705597,0.647000014781952,0.647000014781952,0,1
4/14/2000,3/1/2001,2,0.640900015830994,0.660000026226044,0.660000026226044,0,9
4/14/2000,4/1/2001,2,0.674899995326996,0,0,0,
4/14/2000,3/1/2001,3,0.610300004482269,0.620500028133392,0.614000022411346,17,2095
4/14/2000,4/1/2001,3,0.599399983882904,0.609000027179718,0.60699999332428,4,911
4/14/2000,5/1/2001,3,0.575299978256226,0.59799998998642,0.59799998998642,0,452
4/14/2000,6/1/2001,3,0.565299987792969,0.573000013828278,0.573000013828278,61,642
4/14/2000,7/1/2001,3,0.574400007724762,0.587999999523163,0.587999999523163,0,32
4/14/2000,8/1/2001,3,0.567300021648407,0.579999983310699,0.579999983310699,0,13
4/14/2000,9/1/2001,3,0.582899987697601,0.59500002861023,0.584999978542328,0,10
4/14/2000,10/1/2001,3,0.577300012111664,0,0,0,
4/14/2000,5/1/2000,3,0.663999974727631,0.686999976634979,0.629000008106232,12576,24078
4/14/2000,6/1/2000,3,0.629299998283386,0.646499991416931,0.620000004768372,6786,21234
4/14/2000,7/1/2000,3,0.617299973964691,0.632499992847443,0.610000014305115,2397,11997
4/14/2000,8/1/2000,3,0.618300020694733,0.630999982357025,0.616999983787537,289,7691
4/14/2000,9/1/2000,3,0.623799979686737,0.635999977588654,0.621500015258789,395,6091
4/14/2000,10/1/2000,3,0.627799987792969,0.639999985694885,0.628000020980835,855,3644
4/14/2000,11/1/2000,3,0.63129997253418,0.641499996185303,0.632000029087067,56,4191
4/14/2000,12/1/2000,3,0.634800016880035,0.646000027656555,0.63400000333786,1011,12418
4/14/2000,1/1/2001,3,0.635800004005432,0.640999972820282,0.630500018596649,98,4273
4/14/2000,2/1/2001,3,0.62830001115799,0.635999977588654,0.631500005722046,34,3543
4/17/2000,12/1/2001,1,21,21.0499992370605,21.0499992370605,364,24335
4/17/2000,1/1/2002,1,20.7399997711182,21.4500007629395,21.4500007629395,0,1348
4/17/2000,2/1/2002,1,20.6900005340576,21.1800003051758,21.1800003051758,0,352
4/17/2000,3/1/2002,1,20.4699993133545,21.0599994659424,21.0599994659424,0,2305
4/17/2000,4/1/2002,1,20.3500003814697,20.9500007629395,20.9500007629395,0,5
4/17/2000,5/1/2002,1,20.3299999237061,20.8400001525879,20.8400001525879,0,5
4/17/2000,6/1/2002,1,20.2299995422363,20.1800003051758,20.1800003051758,150,3090
4/17/2000,7/1/2002,1,20.0400009155273,20.6299991607666,20.6299991607666,0,104
4/17/2000,8/1/2002,1,19.9400005340576,20.5300006866455,20.5300006866455,0,4
4/17/2000,9/1/2002,1,19.8500003814697,20.4300003051758,20.4300003051758,0,24
4/17/2000,12/1/2002,1,19.7099990844727,19.75,19.75,65,9459
4/17/2000,12/1/2003,1,19.1299991607666,19.5599994659424,19.5599994659424,0,6123
4/17/2000,12/1/2004,1,18.9799995422363,19.8999996185303,19.8999996185303,0,4917
4/17/2000,12/1/2005,1,18.9099998474121,19.4599990844727,19.4599990844727,0,1001
4/17/2000,12/1/2006,1,18.8400001525879,19.1200008392334,19.1200008392334,0,150
4/17/2000,5/1/2000,1,25.8899993896484,26.0499992370605,25.0499992370605,49172,60854
4/17/2000,6/1/2000,1,24.5699996948242,24.7199993133545,23.8999996185303,100,123435
4/17/2000,7/1/2000,1,24.2800006866455,24.4400005340576,23.75,10412,48180
4/17/2000,8/1/2000,1,24.0699996948242,24.2299995422363,23.25,4114,30843
4/17/2000,9/1/2000,1,23.8700008392334,24,23.3500003814697,3363,20763
4/17/2000,10/1/2000,1,23.6599998474121,24.1399993896484,23.2000007629395,1115,17515
4/17/2000,11/1/2000,1,23.4500007629395,23.3199996948242,23,214,15226
4/17/2000,12/1/2000,1,23.2299995422363,23.3400001525879,22.7999992370605,3879,35833
4/17/2000,1/1/2001,1,23,22.75,22.6599998474121,585,14977
4/17/2000,2/1/2001,1,22.7900009155273,22.8999996185303,22.8999996185303,22,5983
4/17/2000,3/1/2001,1,22.4699993133545,22.7000007629395,22.6499996185303,22,6298
4/17/2000,4/1/2001,1,22.2700004577637,22.8500003814697,22.8500003814697,22,3754
4/17/2000,5/1/2001,1,22.1900005340576,22.2700004577637,22.2199993133545,122,3515
4/17/2000,6/1/2001,1,22,22.1000003814697,22.0799999237061,68,18681
4/17/2000,7/1/2001,1,21.8199996948242,21.8799991607666,21.8799991607666,100,4721
4/17/2000,8/1/2001,1,21.5400009155273,21.6900005340576,21.6900005340576,0,1930
4/17/2000,9/1/2001,1,21.3700008392334,21.5400009155273,21.5400009155273,0,2544
4/17/2000,10/1/2001,1,21.2099990844727,21.2000007629395,21.2000007629395,0,1626
4/17/2000,11/1/2001,1,21.0499992370605,21.2999992370605,21.2999992370605,0,1012
4/17/2000,5/1/2000,2,0.819800019264221,0.823000013828278,0.78600001335144,16674,29198
4/17/2000,6/1/2000,2,0.789499998092651,0.791000008583069,0.763000011444092,9372,21329
4/17/2000,7/1/2000,2,0.763499975204468,0.762000024318695,0.74099999666214,2931,16307
4/17/2000,8/1/2000,2,0.739000022411346,0.732999980449677,0.719500005245209,1449,14079
4/17/2000,9/1/2000,2,0.715499997138977,0.717000007629395,0.699999988079071,1677,13873
4/17/2000,10/1/2000,2,0.685500025749207,0.675499975681305,0.675499975681305,30,5481
4/17/2000,11/1/2000,2,0.670499980449677,0.671999990940094,0.671999990940094,29,2492
4/17/2000,12/1/2000,2,0.657000005245209,0.628000020980835,0.628000020980835,27,1540
4/17/2000,1/1/2001,2,0.65200001001358,0.705999970436096,0.705999970436096,27,44
4/17/2000,2/1/2001,2,0.649999976158142,0.647000014781952,0.647000014781952,0,1
4/17/2000,3/1/2001,2,0.651000022888184,0.660000026226044,0.660000026226044,0,9
4/17/2000,4/1/2001,2,0.685000002384186,0,0,0,
4/17/2000,5/1/2000,3,0.694700002670288,0.708999991416931,0.654999971389771,14302,21519
4/17/2000,6/1/2000,3,0.647899985313416,0.656000018119812,0.620000004768372,9680,21595
4/17/2000,7/1/2000,3,0.627900004386902,0.637000024318695,0.609000027179718,2109,11776
4/17/2000,8/1/2000,3,0.626900017261505,0.636500000953674,0.612500011920929,861,7176
4/17/2000,9/1/2000,3,0.631900012493134,0.632499992847443,0.620000004768372,332,5691
4/17/2000,10/1/2000,3,0.635399997234345,0.639500021934509,0.629499971866608,184,3592
4/17/2000,11/1/2000,3,0.638400018215179,0.642499983310699,0.629999995231628,78,3605
4/17/2000,12/1/2000,3,0.64139997959137,0.640999972820282,0.628000020980835,265,11625
4/17/2000,1/1/2001,3,0.64190000295639,0.643499970436096,0.629000008106232,126,3576
4/17/2000,2/1/2001,3,0.633899986743927,0.634999990463257,0.625999987125397,17,2842
4/17/2000,3/1/2001,3,0.615899980068207,0.617999970912933,0.610000014305115,60,2022
4/17/2000,4/1/2001,3,0.594399988651276,0.598999977111816,0.59500002861023,53,891
4/17/2000,5/1/2001,3,0.580900013446808,0.584999978542328,0.584999978542328,1,452
4/17/2000,6/1/2001,3,0.570900022983551,0.572000026702881,0.572000026702881,1,578
4/17/2000,7/1/2001,3,0.569400012493134,0.587999999523163,0.587999999523163,0,33
4/17/2000,8/1/2001,3,0.572899997234345,0.579999983310699,0.579999983310699,0,13
4/17/2000,9/1/2001,3,0.577899992465973,0.59500002861023,0.584999978542328,0,10
4/17/2000,10/1/2001,3,0.582899987697601,0,0,0,
4/18/2000,5/1/2000,1,26.1100006103516,26.2000007629395,25.3999996185303,45650,47954
4/18/2000,6/1/2000,1,24.8299999237061,24.9500007629395,24.3999996185303,79571,123634
4/18/2000,7/1/2000,1,24.3999996185303,24.5400009155273,24.1000003814697,25306,49221
4/18/2000,8/1/2000,1,24.1499996185303,24.2999992370605,23.9500007629395,5254,32277
4/18/2000,9/1/2000,1,23.9200000762939,24.1499996185303,23.7299995422363,3957,21518
4/18/2000,10/1/2000,1,23.6900005340576,23.7999992370605,23.5900001525879,934,17944
4/18/2000,11/1/2000,1,23.4599990844727,23.6200008392334,23.3999996185303,863,15326
4/18/2000,12/1/2000,1,23.2199993133545,23.4300003051758,23,7137,35878
4/18/2000,1/1/2001,1,22.9899997711182,23,22.9200000762939,1144,14815
4/18/2000,2/1/2001,1,22.7700004577637,22.8600006103516,22.7000007629395,1099,5983
4/18/2000,3/1/2001,1,22.5599994659424,22.7000007629395,22.7000007629395,175,6438
4/18/2000,4/1/2001,1,22.3500003814697,22.8500003814697,22.8500003814697,122,3775
4/18/2000,5/1/2001,1,22.1399993896484,22.2700004577637,22.2199993133545,0,3492
4/18/2000,6/1/2001,1,21.9500007629395,22.0499992370605,21.9500007629395,1386,18716
4/18/2000,7/1/2001,1,21.7700004577637,21.8799991607666,21.8799991607666,100,4771
4/18/2000,8/1/2001,1,21.6000003814697,21.6900005340576,21.6900005340576,0,1930
4/18/2000,9/1/2001,1,21.4300003051758,21.5400009155273,21.5400009155273,0,2544
4/18/2000,10/1/2001,1,21.2700004577637,21.2000007629395,21.2000007629395,0,1626
4/18/2000,11/1/2001,1,21.1100006103516,21.2999992370605,21.2999992370605,0,1012
4/18/2000,12/1/2001,1,20.9500007629395,21.1700000762939,20.9500007629395,276,24261
4/18/2000,1/1/2002,1,20.7900009155273,21.4500007629395,21.4500007629395,0,1348
4/18/2000,2/1/2002,1,20.6399993896484,21.1800003051758,21.1800003051758,0,352
4/18/2000,3/1/2002,1,20.5100002288818,21.0599994659424,21.0599994659424,0,2305
4/18/2000,4/1/2002,1,20.3899993896484,20.9500007629395,20.9500007629395,0,5
4/18/2000,5/1/2002,1,20.2800006866455,20.8400001525879,20.8400001525879,0,5
4/18/2000,6/1/2002,1,20.1800003051758,20.1800003051758,20.1800003051758,0,3190
4/18/2000,7/1/2002,1,20.0799999237061,20.6299991607666,20.6299991607666,0,104
4/18/2000,8/1/2002,1,19.9799995422363,20.5300006866455,20.5300006866455,0,4
4/18/2000,9/1/2002,1,19.8799991607666,20.4300003051758,20.4300003051758,0,24
4/18/2000,12/1/2002,1,19.6599998474121,19.75,19.75,853,9667
4/18/2000,12/1/2003,1,19.0799999237061,19.5599994659424,19.5599994659424,853,6273
4/18/2000,12/1/2004,1,18.9300003051758,19.8999996185303,19.8999996185303,0,4927
4/18/2000,12/1/2005,1,18.8600006103516,19.4599990844727,19.4599990844727,0,1001
4/18/2000,12/1/2006,1,18.8600006103516,19.1200008392334,19.1200008392334,0,150
4/18/2000,5/1/2000,2,0.828599989414215,0.830999970436096,0.805999994277954,19571,27955
4/18/2000,6/1/2000,2,0.798399984836578,0.800000011920929,0.781000018119812,11528,23919
4/18/2000,7/1/2000,2,0.770699977874756,0.791700005531311,0.744499981403351,5115,16084
4/18/2000,8/1/2000,2,0.745000004768372,0.742500007152557,0.733500003814697,1744,14571
4/18/2000,9/1/2000,2,0.720499992370606,0.717000007629395,0.711000025272369,1835,14403
4/18/2000,10/1/2000,2,0.6875,0.689999997615814,0.666999995708466,308,6076
4/18/2000,11/1/2000,2,0.671999990940094,0.675999999046326,0.670499980449677,237,3085
4/18/2000,12/1/2000,2,0.658999979496002,0.628000020980835,0.628000020980835,0,1557
4/18/2000,1/1/2001,2,0.653999984264374,0.705999970436096,0.705999970436096,0,62
4/18/2000,2/1/2001,2,0.65200001001358,0.647000014781952,0.647000014781952,0,1
4/18/2000,3/1/2001,2,0.652999997138977,0.660000026226044,0.660000026226044,0,9
4/18/2000,4/1/2001,2,0.686999976634979,0.682500004768372,0.682500004768372,1,
4/18/2000,5/1/2000,3,0.707799971103668,0.71399998664856,0.694999992847443,15312,20989
4/18/2000,6/1/2000,3,0.652499973773956,0.657000005245209,0.644999980926514,13040,23901
4/18/2000,7/1/2000,3,0.630999982357025,0.634999990463257,0.626500010490418,4320,12145
4/18/2000,8/1/2000,3,0.629000008106232,0.629999995231628,0.625500023365021,1418,8241
4/18/2000,9/1/2000,3,0.633000016212463,0.637000024318695,0.626999974250793,981,5809
4/18/2000,10/1/2000,3,0.636500000953674,0.653999984264374,0.634999990463257,845,3624
4/18/2000,11/1/2000,3,0.639500021934509,0.642499983310699,0.638999998569489,522,4263
4/18/2000,12/1/2000,3,0.642499983310699,0.646000027656555,0.642000019550324,1147,12556
4/18/2000,1/1/2001,3,0.64300000667572,0.648000001907349,0.64300000667572,129,4333
4/18/2000,2/1/2001,3,0.634999990463257,0.638999998569489,0.632499992847443,215,3767
4/18/2000,3/1/2001,3,0.616999983787537,0.620000004768372,0.610000014305115,89,2058
4/18/2000,4/1/2001,3,0.595499992370606,0.596000015735626,0.593999981880188,2,891
4/18/2000,5/1/2001,3,0.582000017166138,0.579999983310699,0.579999983310699,3,452
4/18/2000,6/1/2001,3,0.572000026702881,0.572000026702881,0.572000026702881,320,689
4/18/2000,7/1/2001,3,0.570500016212463,0.587999999523163,0.587999999523163,0,33
4/18/2000,8/1/2001,3,0.574000000953674,0.579999983310699,0.579999983310699,0,13
4/18/2000,9/1/2001,3,0.578999996185303,0.59500002861023,0.584999978542328,0,10
4/18/2000,10/1/2001,3,0.583999991416931,0,0,0,
4/19/2000,5/1/2000,1,27.3500003814697,27.7700004577637,26.1200008392334,59953,35055
4/19/2000,6/1/2000,1,25.7999992370605,26,24.9699993133545,102207,127071
4/19/2000,7/1/2000,1,25.25,25.5,24.1499996185303,32934,54103
4/19/2000,8/1/2000,1,24.9099998474121,25.0799999237061,24.2199993133545,6445,32050
4/19/2000,9/1/2000,1,24.6200008392334,24.75,24.0499992370605,4285,21915
4/19/2000,10/1/2000,1,24.3400001525879,24.2700004577637,23.8999996185303,3986,18334
4/19/2000,11/1/2000,1,24.0699996948242,23.8999996185303,23.7999992370605,1634,15611
4/19/2000,12/1/2000,1,23.7999992370605,24,23.3999996185303,7716,37822
4/19/2000,1/1/2001,1,23.5400009155273,23.6499996185303,23,3209,14223
4/19/2000,2/1/2001,1,23.2999992370605,23.3799991607666,22.2199993133545,501,6172
4/19/2000,3/1/2001,1,23.0599994659424,22.8199996948242,22.7099990844727,108,6496
4/19/2000,4/1/2001,1,22.8199996948242,22.75,22.75,20,3717
4/19/2000,5/1/2001,1,22.5900001525879,22.3999996185303,22.3999996185303,36,3492
4/19/2000,6/1/2001,1,22.3799991607666,22.3199996948242,22.1000003814697,2820,19466
4/19/2000,7/1/2001,1,22.1800003051758,22.1000003814697,22.1000003814697,25,4772
4/19/2000,8/1/2001,1,21.9899997711182,21.6900005340576,21.6900005340576,0,1930
4/19/2000,9/1/2001,1,21.7999992370605,21.5400009155273,21.5400009155273,0,2544
4/19/2000,10/1/2001,1,21.6100006103516,21.2000007629395,21.2000007629395,0,1626
4/19/2000,11/1/2001,1,21.4300003051758,21.2999992370605,21.2999992370605,0,1012
4/19/2000,12/1/2001,1,21.25,22.1499996185303,21.1499996185303,554,24513
4/19/2000,1/1/2002,1,21.0799999237061,21.4500007629395,21.4500007629395,400,1348
4/19/2000,2/1/2002,1,20.9200000762939,21.1800003051758,21.1800003051758,0,352
4/19/2000,3/1/2002,1,20.7800006866455,20.75,20.6499996185303,125,2305
4/19/2000,4/1/2002,1,20.6599998474121,20.9500007629395,20.9500007629395,0,5
4/19/2000,5/1/2002,1,20.5499992370605,20.8400001525879,20.8400001525879,0,5
4/19/2000,6/1/2002,1,20.4500007629395,20.1800003051758,20.1800003051758,0,3190
4/19/2000,7/1/2002,1,20.3500003814697,20.6299991607666,20.6299991607666,0,104
4/19/2000,8/1/2002,1,20.25,20.5300006866455,20.5300006866455,0,4
4/19/2000,9/1/2002,1,20.1499996185303,20.4300003051758,20.4300003051758,0,24
4/19/2000,12/1/2002,1,19.9099998474121,19.6200008392334,19.6200008392334,1725,9489
4/19/2000,12/1/2003,1,19.2900009155273,19.5599994659424,19.5599994659424,1725,7051
4/19/2000,12/1/2004,1,19.1299991607666,19.8999996185303,19.8999996185303,0,4927
4/19/2000,12/1/2005,1,19.0499992370605,19.2999992370605,19.2999992370605,1,1001
4/19/2000,12/1/2006,1,19.0499992370605,19.1200008392334,19.1200008392334,0,150
4/19/2000,11/1/2000,2,0.686999976634979,0.677500009536743,0.676500022411346,111,3194
4/19/2000,12/1/2000,2,0.671999990940094,0.628000020980835,0.628000020980835,210,1557
4/19/2000,1/1/2001,2,0.666999995708466,0.705999970436096,0.705999970436096,0,62
4/19/2000,2/1/2001,2,0.665000021457672,0.647000014781952,0.647000014781952,0,1
4/19/2000,3/1/2001,2,0.666000008583069,0.660000026226044,0.660000026226044,0,9
4/19/2000,4/1/2001,2,0.699999988079071,0,0,0,
4/19/2000,5/1/2000,2,0.853299975395203,0.855000019073486,0.809000015258789,16330,27142
4/19/2000,6/1/2000,2,0.824500024318695,0.825999975204468,0.804000020027161,13655,25314
4/19/2000,7/1/2000,2,0.795499980449677,0.797500014305115,0.778999984264374,3498,17426
4/19/2000,8/1/2000,2,0.767499983310699,0.763000011444092,0.741999983787537,1566,15394
4/19/2000,9/1/2000,2,0.741500020027161,0.734000027179718,0.713500022888184,2145,14780
4/19/2000,10/1/2000,2,0.704500019550324,0.697000026702881,0.694000005722046,859,6121
4/19/2000,8/1/2000,3,0.656499981880188,0.657000005245209,0.638000011444092,819,8059
4/19/2000,9/1/2000,3,0.660000026226044,0.651000022888184,0.642499983310699,560,5884
4/19/2000,10/1/2000,3,0.662999987602234,0.658999979496002,0.638000011444092,139,3977
4/19/2000,11/1/2000,3,0.665499985218048,0.654999971389771,0.638999998569489,861,4352
4/19/2000,12/1/2000,3,0.667999982833862,0.666000008583069,0.653500020503998,2272,12582
4/19/2000,1/1/2001,3,0.667500019073486,0.662999987602234,0.65200001001358,961,4404
4/19/2000,2/1/2001,3,0.658500015735626,0.652499973773956,0.634999990463257,81,3702
4/19/2000,3/1/2001,3,0.637499988079071,0.63400000333786,0.63400000333786,56,2059
4/19/2000,4/1/2001,3,0.614499986171722,0.611500024795532,0.611500024795532,14,892
4/19/2000,5/1/2001,3,0.600000023841858,0.597000002861023,0.597000002861023,12,452
4/19/2000,6/1/2001,3,0.58899998664856,0.572000026702881,0.572000026702881,44,1009
4/19/2000,7/1/2001,3,0.586499989032745,0.587999999523163,0.587999999523163,34,33
4/19/2000,8/1/2001,3,0.589999973773956,0.579999983310699,0.579999983310699,0,13
4/19/2000,9/1/2001,3,0.59500002861023,0.59500002861023,0.584999978542328,0,10
4/19/2000,10/1/2001,3,0.600000023841858,0,0,0,
4/19/2000,5/1/2000,3,0.768499970436096,0.769999980926514,0.725000023841858,12642,17385
4/19/2000,6/1/2000,3,0.6875,0.689999997615814,0.652999997138977,12038,26405
4/19/2000,7/1/2000,3,0.661499977111816,0.665000021457672,0.638000011444092,3338,13054
4/20/2000,6/1/2001,1,22.3899993896484,22.3199996948242,22.1000003814697,950,20788
4/20/2000,7/1/2001,1,22.1800003051758,22.1299991607666,22.1299991607666,50,4778
4/20/2000,8/1/2001,1,21.9799995422363,21.6900005340576,21.6900005340576,75,1930
4/20/2000,9/1/2001,1,21.7800006866455,21.5400009155273,21.5400009155273,0,2544
4/20/2000,10/1/2001,1,21.5799999237061,21.2000007629395,21.2000007629395,170,1626
4/20/2000,11/1/2001,1,21.3799991607666,21.2999992370605,21.2999992370605,0,1012
4/20/2000,12/1/2001,1,21.1900005340576,21.25,21.25,275,24664
4/20/2000,1/1/2002,1,21.0100002288818,21.4500007629395,21.4500007629395,0,1598
4/20/2000,2/1/2002,1,20.8400001525879,21.1800003051758,21.1800003051758,0,352
4/20/2000,3/1/2002,1,20.6900005340576,20.75,20.6499996185303,0,2355
4/20/2000,4/1/2002,1,20.5599994659424,20.9500007629395,20.9500007629395,0,5
4/20/2000,5/1/2002,1,20.4500007629395,20.8400001525879,20.8400001525879,0,5
4/20/2000,6/1/2002,1,20.3400001525879,20.1800003051758,20.1800003051758,0,3190
4/20/2000,7/1/2002,1,20.2299995422363,20.6299991607666,20.6299991607666,0,104
4/20/2000,8/1/2002,1,20.1200008392334,20.5300006866455,20.5300006866455,0,4
4/20/2000,9/1/2002,1,20.0200004577637,20.4300003051758,20.4300003051758,0,24
4/20/2000,12/1/2002,1,19.75,19.8400001525879,19.8400001525879,1,9489
4/20/2000,12/1/2003,1,19.1299991607666,19.5599994659424,19.5599994659424,0,8101
4/20/2000,12/1/2004,1,18.9699993133545,19.8999996185303,19.8999996185303,0,4927
4/20/2000,12/1/2005,1,18.8899993896484,19.2999992370605,19.2999992370605,0,1002
4/20/2000,12/1/2006,1,18.8899993896484,19.1200008392334,19.1200008392334,0,150
4/20/2000,6/1/2000,1,25.8799991607666,25.9799995422363,25.4799995422363,47697,122276
4/20/2000,7/1/2000,1,25.3400001525879,25.4599990844727,25,13958,58560
4/20/2000,8/1/2000,1,24.9799995422363,25.1000003814697,24.7800006866455,4657,33962
4/20/2000,9/1/2000,1,24.6900005340576,24.75,24.2800006866455,2709,22468
4/20/2000,10/1/2000,1,24.4099998474121,24.3999996185303,24.1800003051758,836,18989
4/20/2000,11/1/2000,1,24.1299991607666,24,23.8500003814697,422,15475
4/20/2000,12/1/2000,1,23.8600006103516,23.9099998474121,23.6700000762939,5457,38188
4/20/2000,1/1/2001,1,23.6000003814697,23.5,22.4599990844727,320,14198
4/20/2000,2/1/2001,1,23.3500003814697,23.3799991607666,23.2000007629395,0,6311
4/20/2000,3/1/2001,1,23.1000003814697,23.1200008392334,23.1200008392334,120,6496
4/20/2000,4/1/2001,1,22.8500003814697,22.8899993896484,22.7999992370605,6,3697
4/20/2000,5/1/2001,1,22.6100006103516,22.6000003814697,22.6000003814697,100,3497
4/20/2000,5/1/2000,2,0.855199992656708,0.859000027179718,0.842499971389771,15835,26532
4/20/2000,6/1/2000,2,0.827000021934509,0.832000017166138,0.818000018596649,11283,27096
4/20/2000,7/1/2000,2,0.797500014305115,0.801999986171722,0.791000008583069,2911,17696
4/20/2000,8/1/2000,2,0.768999993801117,0.771499991416931,0.763000011444092,866,15166
4/20/2000,9/1/2000,2,0.741999983787537,0.744000017642975,0.736999988555908,527,15331
4/20/2000,10/1/2000,2,0.703999996185303,0.699000000953674,0.699000000953674,115,6565
4/20/2000,11/1/2000,2,0.686500012874603,0.676500022411346,0.676500022411346,100,3168
4/20/2000,12/1/2000,2,0.671500027179718,0.628000020980835,0.628000020980835,100,1557
4/20/2000,1/1/2001,2,0.666499972343445,0.705999970436096,0.705999970436096,0,62
4/20/2000,2/1/2001,2,0.664499998092651,0.647000014781952,0.647000014781952,0,1
4/20/2000,3/1/2001,2,0.665499985218048,0.660000026226044,0.660000026226044,0,9
4/20/2000,4/1/2001,2,0.699500024318695,0,0,0,
4/20/2000,5/1/2000,3,0.757200002670288,0.779999971389771,0.746500015258789,10844,16387
4/20/2000,6/1/2000,3,0.682399988174439,0.691999971866608,0.675000011920929,10410,28911
4/20/2000,7/1/2000,3,0.657899975776672,0.663999974727631,0.65149998664856,2519,13535
4/20/2000,8/1/2000,3,0.653400003910065,0.657999992370606,0.648500025272369,574,8100
4/20/2000,9/1/2000,3,0.656899988651276,0.658999979496002,0.65200001001358,321,6175
4/20/2000,10/1/2000,3,0.659900009632111,0.671999990940094,0.657999992370606,152,4010
4/20/2000,11/1/2000,3,0.662400007247925,0.665499985218048,0.660000026226044,24,4825
4/20/2000,12/1/2000,3,0.664900004863739,0.667999982833862,0.660000026226044,857,12921
4/20/2000,1/1/2001,3,0.664399981498718,0.666999995708466,0.660000026226044,119,4635
4/20/2000,2/1/2001,3,0.655399978160858,0.65750002861023,0.648000001907349,77,3679
4/20/2000,3/1/2001,3,0.633400022983551,0.637000024318695,0.630999982357025,35,2096
4/20/2000,4/1/2001,3,0.610400021076202,0.614499986171722,0.609499990940094,15,892
4/20/2000,5/1/2001,3,0.595899999141693,0.600000023841858,0.59799998998642,5,452
4/20/2000,6/1/2001,3,0.583400011062622,0.572000026702881,0.572000026702881,0,1019
4/20/2000,7/1/2001,3,0.580900013446808,0.587999999523163,0.587999999523163,0,62
4/20/2000,8/1/2001,3,0.584399998188019,0.579999983310699,0.579999983310699,0,13
4/20/2000,9/1/2001,3,0.589399993419647,0.59500002861023,0.584999978542328,0,10
4/20/2000,10/1/2001,3,0.594399988651276,0,0,0,
4/24/2000,6/1/2000,1,26.0400009155273,26.1800003051758,25.8199996948242,24245,114957
4/24/2000,7/1/2000,1,25.5499992370605,25.6599998474121,25.3299999237061,7866,56846
4/24/2000,8/1/2000,1,25.1800003051758,25.2800006866455,24.9500007629395,1113,34523
4/24/2000,9/1/2000,1,24.8799991607666,24.9400005340576,24.7099990844727,977,23062
4/24/2000,10/1/2000,1,24.5900001525879,24.6499996185303,24.3500003814697,326,19288
4/24/2000,11/1/2000,1,24.2999992370605,24.3400001525879,24.2700004577637,301,15510
4/24/2000,12/1/2000,1,24.0200004577637,24.1000003814697,23.8700008392334,1207,38477
4/24/2000,1/1/2001,1,23.75,23.6800003051758,23.4599990844727,1392,14028
4/24/2000,2/1/2001,1,23.4899997711182,23.3799991607666,23.3799991607666,33,6311
4/24/2000,3/1/2001,1,23.2299995422363,23.2999992370605,23.2999992370605,1105,6547
4/24/2000,4/1/2001,1,22.9699993133545,23,23,50,3691
4/24/2000,5/1/2001,1,22.7199993133545,22.8099994659424,22.2700004577637,50,3497
4/24/2000,6/1/2001,1,22.5,22.5499992370605,22.3999996185303,64,20988
4/24/2000,7/1/2001,1,22.2900009155273,22.1299991607666,22.1299991607666,0,4778
4/24/2000,8/1/2001,1,22.0900001525879,21.6900005340576,21.6900005340576,0,1960
4/24/2000,9/1/2001,1,21.8899993896484,21.5400009155273,21.5400009155273,0,2544
4/24/2000,10/1/2001,1,21.6900005340576,21.2000007629395,21.2000007629395,0,1735
4/24/2000,11/1/2001,1,21.4899997711182,21.2999992370605,21.2999992370605,0,1012
4/24/2000,12/1/2001,1,21.2999992370605,21.25,21.25,50,24649
4/24/2000,1/1/2002,1,21.1200008392334,21.4500007629395,21.4500007629395,1300,1598
4/24/2000,2/1/2002,1,20.9500007629395,21.1800003051758,21.1800003051758,0,352
4/24/2000,3/1/2002,1,20.7999992370605,20.75,20.6499996185303,1100,2355
4/24/2000,4/1/2002,1,20.6700000762939,20.9500007629395,20.9500007629395,0,5
4/24/2000,5/1/2002,1,20.5599994659424,20.8400001525879,20.8400001525879,0,5
4/24/2000,6/1/2002,1,20.4500007629395,20.1800003051758,20.1800003051758,0,3190
4/24/2000,7/1/2002,1,20.3400001525879,20.6299991607666,20.6299991607666,0,104
4/24/2000,8/1/2002,1,20.2299995422363,20.5300006866455,20.5300006866455,0,4
4/24/2000,9/1/2002,1,20.1299991607666,20.4300003051758,20.4300003051758,0,24
4/24/2000,12/1/2002,1,19.8600006103516,19.8400001525879,19.8400001525879,0,9489
4/24/2000,12/1/2003,1,19.2399997711182,19.5599994659424,19.5599994659424,0,8101
4/24/2000,12/1/2004,1,19.0799999237061,19.8999996185303,19.8999996185303,0,4927
4/24/2000,12/1/2005,1,19,19.2999992370605,19.2999992370605,0,1002
4/24/2000,12/1/2006,1,19,19.1200008392334,19.1200008392334,0,150
4/24/2000,5/1/2000,2,0.851899981498718,0.859499990940094,0.847000002861023,13594,25635
4/24/2000,6/1/2000,2,0.829100012779236,0.832000017166138,0.824000000953674,7199,28861
4/24/2000,7/1/2000,2,0.802100002765656,0.805000007152557,0.797999978065491,1548,17975
4/24/2000,8/1/2000,2,0.775099992752075,0.77649998664856,0.766499996185303,1141,15485
4/24/2000,9/1/2000,2,0.748600006103516,0.748499989509583,0.746500015258789,1303,14607
4/24/2000,10/1/2000,2,0.711099982261658,0.708500027656555,0.704999983310699,241,6480
4/24/2000,11/1/2000,2,0.694000005722046,0.676500022411346,0.676500022411346,144,3132
4/24/2000,12/1/2000,2,0.671500027179718,0.628000020980835,0.628000020980835,401,1557
4/24/2000,1/1/2001,2,0.666499972343445,0.705999970436096,0.705999970436096,0,62
4/24/2000,2/1/2001,2,0.664499998092651,0.647000014781952,0.647000014781952,0,1
4/24/2000,3/1/2001,2,0.665499985218048,0.660000026226044,0.660000026226044,0,9
4/24/2000,4/1/2001,2,0.707499980926514,0,0,0,
4/24/2000,5/1/2000,3,0.752900004386902,0.764999985694885,0.75,8533,14434
4/24/2000,6/1/2000,3,0.683700025081635,0.691500008106232,0.681999981403351,5351,29993
4/24/2000,7/1/2000,3,0.658200025558472,0.665000021457672,0.657999992370606,10086,14122
4/24/2000,8/1/2000,3,0.653699994087219,0.657999992370606,0.654999971389771,456,8119
4/24/2000,9/1/2000,3,0.65719997882843,0.666000008583069,0.657999992370606,37,6094
4/24/2000,10/1/2000,3,0.660700023174286,0.662999987602234,0.661499977111816,159,4106
4/24/2000,11/1/2000,3,0.662400007247925,0.665499985218048,0.660000026226044,5,4825
4/24/2000,12/1/2000,3,0.665700018405914,0.671500027179718,0.666000008583069,706,13408
4/24/2000,1/1/2001,3,0.665199995040894,0.668500006198883,0.667999982833862,18,4709
4/24/2000,2/1/2001,3,0.655399978160858,0.65750002861023,0.648000001907349,70,3679
4/24/2000,3/1/2001,3,0.634199976921082,0.637000024318695,0.630999982357025,0,2098
4/24/2000,4/1/2001,3,0.610400021076202,0.614499986171722,0.609499990940094,0,892
4/24/2000,5/1/2001,3,0.596700012683868,0.600000023841858,0.59799998998642,0,453
4/24/2000,6/1/2001,3,0.583400011062622,0.572000026702881,0.572000026702881,0,1019
4/24/2000,7/1/2001,3,0.580900013446808,0.587999999523163,0.587999999523163,0,62
4/24/2000,8/1/2001,3,0.584399998188019,0.579999983310699,0.579999983310699,0,13
4/24/2000,9/1/2001,3,0.589399993419647,0.59500002861023,0.584999978542328,0,10
4/24/2000,10/1/2001,3,0.595200002193451,0,0,0,
4/25/2000,6/1/2000,1,25.3299999237061,25.8999996185303,25.25,51322,113472
4/25/2000,7/1/2000,1,25.0200004577637,25.5200004577637,24.9500007629395,21281,56632
4/25/2000,8/1/2000,1,24.7000007629395,25.6499996185303,24.6499996185303,7413,34514
4/25/2000,9/1/2000,1,24.4200000762939,24.7600002288818,24.3500003814697,1536,22717
4/25/2000,10/1/2000,1,24.1499996185303,24.5,24.2999992370605,1030,19366
4/25/2000,11/1/2000,1,23.8799991607666,24.1900005340576,24.0200004577637,926,15436
4/25/2000,12/1/2000,1,23.6200008392334,23.8899993896484,23.7800006866455,3584,39311
4/25/2000,1/1/2001,1,23.3700008392334,23.6000003814697,23.5,538,14029
4/25/2000,2/1/2001,1,23.1299991607666,23.2999992370605,23.2999992370605,82,6311
4/25/2000,3/1/2001,1,22.8899993896484,23.1000003814697,23.1000003814697,86,7149
4/25/2000,4/1/2001,1,22.6499996185303,23,23,0,3691
4/25/2000,5/1/2001,1,22.4099998474121,22.7000007629395,22.5,10,3497
4/25/2000,6/1/2001,1,22.1900005340576,22.3999996185303,22.3500003814697,425,20913
4/25/2000,7/1/2001,1,21.9799995422363,22.1399993896484,22.1399993896484,175,4778
4/25/2000,8/1/2001,1,21.7800006866455,21.6900005340576,21.6900005340576,0,1960
4/25/2000,9/1/2001,1,21.5799999237061,21.5400009155273,21.5400009155273,81,2544
4/25/2000,10/1/2001,1,21.3799991607666,21.6499996185303,21.6499996185303,8,1735
4/25/2000,11/1/2001,1,21.1800003051758,21.2999992370605,21.2999992370605,0,1012
4/25/2000,12/1/2001,1,20.9899997711182,21.2000007629395,21.2000007629395,1354,24695
4/25/2000,1/1/2002,1,20.8099994659424,21.4500007629395,21.4500007629395,0,2517
4/25/2000,2/1/2002,1,20.6399993896484,21.1800003051758,21.1800003051758,0,352
4/25/2000,3/1/2002,1,20.4899997711182,20.75,20.6499996185303,100,2205
4/25/2000,4/1/2002,1,20.3600006103516,20.9500007629395,20.9500007629395,0,5
4/25/2000,5/1/2002,1,20.25,20.8400001525879,20.8400001525879,0,5
4/25/2000,6/1/2002,1,20.1399993896484,20.1800003051758,20.1800003051758,0,3190
4/25/2000,7/1/2002,1,20.0300006866455,20.6299991607666,20.6299991607666,0,104
4/25/2000,8/1/2002,1,19.9200000762939,20.5300006866455,20.5300006866455,0,4
4/25/2000,9/1/2002,1,19.8199996948242,20.4300003051758,20.4300003051758,0,24
4/25/2000,12/1/2002,1,19.5499992370605,19.8400001525879,19.8400001525879,275,9583
4/25/2000,12/1/2003,1,18.9300003051758,19.5599994659424,19.5599994659424,175,8101
4/25/2000,12/1/2004,1,18.7700004577637,19.8999996185303,19.8999996185303,0,4927
4/25/2000,12/1/2005,1,18.6900005340576,19.2999992370605,19.2999992370605,0,1002
4/25/2000,12/1/2006,1,18.6900005340576,19.1200008392334,19.1200008392334,0,150
4/25/2000,5/1/2000,2,0.823199987411499,0.84500002861023,0.820500016212463,20980,23509
4/25/2000,6/1/2000,2,0.810500025749207,0.823000013828278,0.806999981403351,17505,29414
4/25/2000,7/1/2000,2,0.787599980831146,0.796999990940094,0.787000000476837,3723,18013
4/25/2000,8/1/2000,2,0.762600004673004,0.77700001001358,0.763000011444092,2687,15319
4/25/2000,9/1/2000,2,0.738099992275238,0.751500010490418,0.74099999666214,1110,14511
4/25/2000,10/1/2000,2,0.702099978923798,0.705999970436096,0.700999975204468,896,6350
4/25/2000,11/1/2000,2,0.694000005722046,0.676500022411346,0.676500022411346,362,3132
4/25/2000,12/1/2000,2,0.67110002040863,0.640999972820282,0.640999972820282,245,1665
4/25/2000,1/1/2001,2,0.674499988555908,0.705999970436096,0.705999970436096,0,62
4/25/2000,2/1/2001,2,0.664099991321564,0.647000014781952,0.647000014781952,0,1
4/25/2000,3/1/2001,2,0.673500001430512,0.660000026226044,0.660000026226044,0,9
4/25/2000,4/1/2001,2,0.699100017547607,0,0,0,
4/25/2000,5/1/2000,3,0.750500023365021,0.759999990463257,0.725000023841858,12688,12649
4/25/2000,6/1/2000,3,0.67220002412796,0.699500024318695,0.668500006198883,10203,31186
4/25/2000,7/1/2000,3,0.650200009346008,0.656000018119812,0.648500025272369,2662,14115
4/25/2000,8/1/2000,3,0.64819997549057,0.652999997138977,0.644999980926514,1132,8079
4/25/2000,9/1/2000,3,0.652199983596802,0.653999984264374,0.649999976158142,349,6088
4/25/2000,10/1/2000,3,0.655700027942658,0.66100001335144,0.654999971389771,244,4169
4/25/2000,11/1/2000,3,0.658699989318848,0.662000000476837,0.658999979496002,352,4849
4/25/2000,12/1/2000,3,0.661700010299683,0.665000021457672,0.662000000476837,1024,13686
4/25/2000,1/1/2001,3,0.661700010299683,0.665000021457672,0.662999987602234,532,4715
4/25/2000,2/1/2001,3,0.653199970722199,0.656000018119812,0.635999977588654,87,3703
4/25/2000,3/1/2001,3,0.631699979305267,0.634999990463257,0.632000029087067,56,2098
4/25/2000,4/1/2001,3,0.609200000762939,0.611999988555908,0.609000027179718,4,894
4/25/2000,5/1/2001,3,0.59469997882843,0.597000002861023,0.593999981880188,2,453
4/25/2000,6/1/2001,3,0.582199990749359,0.582000017166138,0.582000017166138,1,1019
4/25/2000,7/1/2001,3,0.579699993133545,0.579999983310699,0.579999983310699,1,62
4/25/2000,8/1/2001,3,0.583199977874756,0.583999991416931,0.583999991416931,1,13
4/25/2000,9/1/2001,3,0.588199973106384,0.587999999523163,0.587999999523163,1,10
4/25/2000,10/1/2001,3,0.593200027942658,0.592000007629395,0.592000007629395,1,
4/26/2000,6/1/2000,1,24.6499996185303,25.1000003814697,24.3199996948242,,110937
4/26/2000,7/1/2000,1,24.5300006866455,24.8999996185303,24.5,,56196
4/26/2000,8/1/2000,1,24.3400001525879,24.6599998474121,24.25,,35330
4/26/2000,9/1/2000,1,24.1499996185303,24.4500007629395,24.1000003814697,,22630
4/26/2000,10/1/2000,1,23.9400005340576,24.2000007629395,24.2000007629395,,19780
4/26/2000,11/1/2000,1,23.7299995422363,23.9500007629395,23.7000007629395,,15715
4/26/2000,12/1/2000,1,23.5200004577637,23.7999992370605,23.3999996185303,,38989
4/26/2000,1/1/2001,1,23.3099994659424,23.3999996185303,23.3199996948242,,14056
4/26/2000,2/1/2001,1,23.1000003814697,23.2999992370605,23.2999992370605,,6229
4/26/2000,3/1/2001,1,22.8899993896484,22.8899993896484,22.25,,7124
4/26/2000,4/1/2001,1,22.6800003051758,22.6499996185303,21.3999996185303,,3691
4/26/2000,5/1/2001,1,22.4699993133545,22.6000003814697,22.5,,3502
4/26/2000,6/1/2001,1,22.2700004577637,22.3500003814697,22.25,,20835
4/26/2000,7/1/2001,1,22.0799999237061,22.1399993896484,22.1399993896484,,4903
4/26/2000,8/1/2001,1,21.8899993896484,21.6900005340576,21.6900005340576,,1960
4/26/2000,9/1/2001,1,21.7000007629395,21.5400009155273,21.5400009155273,,2625
4/26/2000,10/1/2001,1,21.5200004577637,21.6499996185303,21.6499996185303,,1743
4/26/2000,11/1/2001,1,21.3400001525879,21.2999992370605,21.2999992370605,,1012
4/26/2000,12/1/2001,1,21.1599998474121,21.2000007629395,21.2000007629395,,24904
4/26/2000,1/1/2002,1,20.9899997711182,21.4500007629395,21.4500007629395,,2517
4/26/2000,2/1/2002,1,20.8299999237061,21.1800003051758,21.1800003051758,,352
4/26/2000,3/1/2002,1,20.6900005340576,20.6700000762939,20.6700000762939,,2205
4/26/2000,4/1/2002,1,20.5599994659424,20.9500007629395,20.9500007629395,,5
4/26/2000,5/1/2002,1,20.4500007629395,20.8400001525879,20.8400001525879,,5
4/26/2000,6/1/2002,1,20.3400001525879,20.1800003051758,20.1800003051758,,3190
4/26/2000,7/1/2002,1,20.2299995422363,20.6299991607666,20.6299991607666,,104
4/26/2000,8/1/2002,1,20.1200008392334,20.5300006866455,20.5300006866455,,4
4/26/2000,9/1/2002,1,20.0200004577637,20.4300003051758,20.4300003051758,,24
4/26/2000,12/1/2002,1,19.75,19.8400001525879,19.8400001525879,,9583
4/26/2000,12/1/2003,1,19.1299991607666,19.5599994659424,19.5599994659424,,8076
4/26/2000,12/1/2004,1,18.9699993133545,19.8999996185303,19.8999996185303,,4927
4/26/2000,12/1/2005,1,18.8899993896484,19.2999992370605,19.2999992370605,,1002
4/26/2000,12/1/2006,1,18.8899993896484,19.1200008392334,19.1200008392334,,150
4/26/2000,5/1/2000,2,0.802900016307831,0.819999992847443,0.800000011920929,,17960
4/26/2000,6/1/2000,2,0.795300006866455,0.810999989509583,0.791999995708466,,32529
4/26/2000,7/1/2000,2,0.776300013065338,0.783999979496002,0.772000014781952,,18168
4/26/2000,8/1/2000,2,0.748000025749207,0.758000016212463,0.746999979019165,,16050
4/26/2000,9/1/2000,2,0.723999977111816,0.734000027179718,0.731000006198883,,14384
4/26/2000,10/1/2000,2,0.689000010490418,0.705999970436096,0.695500016212463,,6577
4/26/2000,11/1/2000,2,0.672999978065491,0.676500022411346,0.676500022411346,,3006
4/26/2000,12/1/2000,2,0.660000026226044,0.640999972820282,0.640999972820282,,1870
4/26/2000,1/1/2001,2,0.654999971389771,0.705999970436096,0.705999970436096,,62
4/26/2000,2/1/2001,2,0.652999997138977,0.647000014781952,0.647000014781952,,1
4/26/2000,3/1/2001,2,0.653999984264374,0.660000026226044,0.660000026226044,,9
4/26/2000,4/1/2001,2,0.688000023365021,0,0,0,
4/26/2000,5/1/2000,3,0.758599996566772,0.779999971389771,0.648999989032745,,11068
4/26/2000,6/1/2000,3,0.663399994373322,0.676999986171722,0.657000005245209,,32416
4/26/2000,7/1/2000,3,0.639400005340576,0.65200001001358,0.638999998569489,,14618
4/26/2000,8/1/2000,3,0.635900020599365,0.654999971389771,0.635999977588654,,8188
4/26/2000,9/1/2000,3,0.640399992465973,0.653500020503998,0.647000014781952,,6043
4/26/2000,10/1/2000,3,0.643899977207184,0.662000000476837,0.651000022888184,,4200
4/26/2000,11/1/2000,3,0.646899998188019,0.659500002861023,0.654999971389771,,4997
4/26/2000,12/1/2000,3,0.649900019168854,0.662500023841858,0.654999971389771,,13961
4/26/2000,1/1/2001,3,0.649900019168854,0.66100001335144,0.654999971389771,,4754
4/26/2000,2/1/2001,3,0.640900015830994,0.654999971389771,0.648999989032745,,3688
4/26/2000,3/1/2001,3,0.618399977684021,0.633000016212463,0.631500005722046,,2099
4/26/2000,4/1/2001,3,0.594900012016296,0.608500003814697,0.608500003814697,,896
4/26/2000,5/1/2001,3,0.57940000295639,0.592000007629395,0.58899998664856,,453
4/26/2000,6/1/2001,3,0.566900014877319,0.582000017166138,0.582000017166138,,1020
4/26/2000,7/1/2001,3,0.564400017261505,0.579999983310699,0.579999983310699,,63
4/26/2000,8/1/2001,3,0.567900002002716,0.583999991416931,0.583999991416931,,14
4/26/2000,9/1/2001,3,0.572899997234345,0.587999999523163,0.587999999523163,,11
4/26/2000,10/1/2001,3,0.577899992465973,0,0,5,
4/27/2000,6/1/2000,1,25.4200000762939,25.5,24.7999992370605,58659,
4/27/2000,7/1/2000,1,25.2099990844727,25.2999992370605,24.6499996185303,27274,
4/27/2000,8/1/2000,1,24.9400005340576,25,24.5,10985,
4/27/2000,9/1/2000,1,24.7000007629395,24.7299995422363,24.2999992370605,4692,
4/27/2000,10/1/2000,1,24.4599990844727,24.4500007629395,24.1399993896484,1877,
4/27/2000,11/1/2000,1,24.2199993133545,24.0400009155273,23.9500007629395,446,
4/27/2000,12/1/2000,1,23.9799995422363,23.8999996185303,23.6499996185303,2431,
4/27/2000,1/1/2001,1,23.75,23.6499996185303,23.5,873,
4/27/2000,2/1/2001,1,23.5200004577637,23.3500003814697,23.2999992370605,278,
4/27/2000,3/1/2001,1,23.2900009155273,23.2000007629395,23.2000007629395,110,
4/27/2000,4/1/2001,1,23.0599994659424,0,0,0,
4/27/2000,5/1/2001,1,22.8400001525879,0,0,7,
4/27/2000,6/1/2001,1,22.6299991607666,0,0,245,
4/27/2000,7/1/2001,1,22.4300003051758,22.2999992370605,22.2999992370605,100,
4/27/2000,8/1/2001,1,22.2299995422363,0,0,250,
4/27/2000,9/1/2001,1,22.0300006866455,0,0,0,
4/27/2000,10/1/2001,1,21.8400001525879,0,0,0,
4/27/2000,11/1/2001,1,21.6499996185303,0,0,0,
4/27/2000,12/1/2001,1,21.4599990844727,21.4400005340576,21.3500003814697,103,
4/27/2000,1/1/2002,1,21.2800006866455,0,0,0,
4/27/2000,2/1/2002,1,21.1100006103516,0,0,0,
4/27/2000,3/1/2002,1,20.9599990844727,0,0,0,
4/27/2000,4/1/2002,1,20.8299999237061,0,0,0,
4/27/2000,5/1/2002,1,20.7199993133545,0,0,0,
4/27/2000,6/1/2002,1,20.6100006103516,20.5499992370605,20.4500007629395,145,
4/27/2000,7/1/2002,1,20.5,0,0,0,
4/27/2000,8/1/2002,1,20.3899993896484,0,0,0,
4/27/2000,9/1/2002,1,20.2900009155273,0,0,0,
4/27/2000,12/1/2002,1,20.0200004577637,20,20,160,
4/27/2000,12/1/2003,1,19.3999996185303,19.1900005340576,19.1900005340576,2,
4/27/2000,12/1/2004,1,19.2399997711182,0,0,0,
4/27/2000,12/1/2005,1,19.1599998474121,19.2999992370605,19.2999992370605,1,
4/27/2000,12/1/2006,1,19.1599998474121,0,0,0,
4/27/2000,5/1/2000,2,0.823800027370453,0.825999975204468,0.802500009536743,21037,
4/27/2000,6/1/2000,2,0.812699973583221,0.814999997615814,0.796000003814697,13210,
4/27/2000,7/1/2000,2,0.793200016021729,0.792999982833862,0.779500007629395,4309,
4/27/2000,8/1/2000,2,0.769699990749359,0.759999990463257,0.754999995231628,289,
4/27/2000,9/1/2000,2,0.745199978351593,0.736500024795532,0.731000006198883,1360,
4/27/2000,10/1/2000,2,0.708700001239777,0.698000013828278,0.695999979972839,206,
4/27/2000,11/1/2000,2,0.692700028419495,0.683000028133392,0.683000028133392,1,
4/27/2000,12/1/2000,2,0.679700016975403,0.671000003814697,0.670000016689301,96,
4/27/2000,1/1/2001,2,0.674700021743774,0,0,0,
4/27/2000,2/1/2001,2,0.672699987888336,0,0,0,
4/27/2000,3/1/2001,2,0.673699975013733,0,0,9,
4/27/2000,4/1/2001,2,0.70770001411438,0,0,0,
4/27/2000,5/1/2001,3,0.593699991703033,0,0,50,
4/27/2000,6/1/2001,3,0.581200003623962,0.580999970436096,0.580999970436096,1,
4/27/2000,7/1/2001,3,0.578700006008148,0,0,0,
4/27/2000,8/1/2001,3,0.582199990749359,0,0,0,
4/27/2000,9/1/2001,3,0.587199985980988,0,0,0,
4/27/2000,10/1/2001,3,0.592199981212616,0,0,0,
4/27/2000,5/1/2000,3,0.750500023365021,0.777499973773956,0.741999983787537,13701,
4/27/2000,6/1/2000,3,0.677200019359589,0.683000028133392,0.669000029563904,12310,
4/27/2000,7/1/2000,3,0.65420001745224,0.657999992370606,0.646000027656555,4814,
4/27/2000,8/1/2000,3,0.650200009346008,0.648000001907349,0.64300000667572,1025,
4/27/2000,9/1/2000,3,0.654699981212616,0.652999997138977,0.648000001907349,483,
4/27/2000,10/1/2000,3,0.658200025558472,0.653999984264374,0.653999984264374,14,
4/27/2000,11/1/2000,3,0.661199986934662,0.662999987602234,0.660000026226044,182,
4/27/2000,12/1/2000,3,0.664200007915497,0.663999974727631,0.660000026226044,656,
4/27/2000,1/1/2001,3,0.664200007915497,0.665000021457672,0.662500023841858,203,
4/27/2000,2/1/2001,3,0.655200004577637,0.653999984264374,0.653999984264374,54,
4/27/2000,3/1/2001,3,0.632700026035309,0.633000016212463,0.630500018596649,54,
4/27/2000,4/1/2001,3,0.609200000762939,0,0,50,
4/28/2000,6/1/2000,1,25.7399997711182,26.1000003814697,25.5,60470,103766
4/28/2000,7/1/2000,1,25.4799995422363,25.9099998474121,25.3500003814697,26956,56938
4/28/2000,8/1/2000,1,25.1499996185303,25.5200004577637,24.2199993133545,6217,39096
4/28/2000,9/1/2000,1,24.8600006103516,25.2800006866455,24.7800006866455,3046,21820
4/28/2000,10/1/2000,1,24.5900001525879,24.9200000762939,24.5,1425,19555
4/28/2000,11/1/2000,1,24.3199996948242,24.6499996185303,24.2999992370605,462,15781
4/28/2000,12/1/2000,1,24.0699996948242,24.25,23.8999996185303,6389,38844
4/28/2000,1/1/2001,1,23.8199996948242,23.8999996185303,23.75,1978,15324
4/28/2000,2/1/2001,1,23.5699996948242,23.7000007629395,23.5499992370605,363,6223
4/28/2000,3/1/2001,1,23.3199996948242,23.4599990844727,23.2999992370605,202,7084
4/28/2000,4/1/2001,1,23.0799999237061,23.2199993133545,22.7999992370605,185,3691
4/28/2000,5/1/2001,1,22.8500003814697,22.9599990844727,22.9599990844727,7,3505
4/28/2000,6/1/2001,1,22.6299991607666,22.6000003814697,22.6000003814697,75,21551
4/28/2000,7/1/2001,1,22.4300003051758,22.4599990844727,22.4599990844727,250,4903
4/28/2000,8/1/2001,1,22.2299995422363,22.2999992370605,22.2999992370605,625,2107
4/28/2000,9/1/2001,1,22.0300006866455,21.5400009155273,21.5400009155273,600,2625
4/28/2000,10/1/2001,1,21.8299999237061,21.6499996185303,21.6499996185303,100,1739
4/28/2000,11/1/2001,1,21.6299991607666,21.2999992370605,21.2999992370605,0,1012
4/28/2000,12/1/2001,1,21.4400005340576,21.6000003814697,21.5,625,24872
4/28/2000,1/1/2002,1,21.2600002288818,21.1499996185303,21.1499996185303,100,2517
4/28/2000,2/1/2002,1,21.0900001525879,21.1800003051758,21.1800003051758,0,352
4/28/2000,3/1/2002,1,20.9400005340576,21,21,100,2480
4/28/2000,4/1/2002,1,20.8099994659424,20.9500007629395,20.9500007629395,0,5
4/28/2000,5/1/2002,1,20.7000007629395,20.8400001525879,20.8400001525879,0,5
4/28/2000,6/1/2002,1,20.5900001525879,20.5499992370605,20.4500007629395,0,3210
4/28/2000,7/1/2002,1,20.4799995422363,20.6299991607666,20.6299991607666,0,104
4/28/2000,8/1/2002,1,20.3700008392334,20.5300006866455,20.5300006866455,0,4
4/28/2000,9/1/2002,1,20.2700004577637,20.4300003051758,20.4300003051758,0,24
4/28/2000,12/1/2002,1,20,20,20,100,9523
4/28/2000,12/1/2003,1,19.3799991607666,19.3999996185303,19.3500003814697,300,8074
4/28/2000,12/1/2004,1,19.2199993133545,19.8999996185303,19.8999996185303,0,4927
4/28/2000,12/1/2005,1,19.1399993896484,19.2999992370605,19.2999992370605,0,1003
4/28/2000,12/1/2006,1,19.1399993896484,19.1200008392334,19.1200008392334,0,150
4/28/2000,4/1/2001,2,0.704999983310699,0,0,0,
4/28/2000,5/1/2000,2,0.825900018215179,0.839999973773956,0.805000007152557,19770,8933
4/28/2000,6/1/2000,2,0.814499974250793,0.825999975204468,0.810000002384186,18497,35001
4/28/2000,7/1/2000,2,0.795000016689301,0.802500009536743,0.792500019073486,4380,16831
4/28/2000,8/1/2000,2,0.769999980926514,0.776600003242493,0.769999980926514,3152,15602
4/28/2000,9/1/2000,2,0.745000004768372,0.750999987125397,0.745999991893768,1504,14108
4/28/2000,10/1/2000,2,0.708500027656555,0.709999978542328,0.709999978542328,221,7530
4/28/2000,11/1/2000,2,0.691500008106232,0.683000028133392,0.683000028133392,315,3163
4/28/2000,12/1/2000,2,0.677999973297119,0.671000003814697,0.670000016689301,15,1839
4/28/2000,1/1/2001,2,0.671999990940094,0.705999970436096,0.705999970436096,15,62
4/28/2000,2/1/2001,2,0.670000016689301,0.647000014781952,0.647000014781952,0,2
4/28/2000,3/1/2001,2,0.671000003814697,0.660000026226044,0.660000026226044,0,18
4/28/2000,5/1/2000,3,0.731800019741058,0.774999976158142,0.660000026226044,12125,6028
4/28/2000,6/1/2000,3,0.671899974346161,0.769999980926514,0.659500002861023,16252,33610
4/28/2000,7/1/2000,3,0.653900027275085,0.665000021457672,0.654999971389771,6879,16430
4/28/2000,8/1/2000,3,0.651400029659271,0.660000026226044,0.653500020503998,1394,8197
4/28/2000,9/1/2000,3,0.655900001525879,0.663500010967255,0.658500015735626,777,6052
4/28/2000,10/1/2000,3,0.659900009632111,0.666000008583069,0.656000018119812,32,4205
4/28/2000,11/1/2000,3,0.662899971008301,0.670000016689301,0.670000016689301,939,5111
4/28/2000,12/1/2000,3,0.66540002822876,0.672999978065491,0.668500006198883,1388,14237
4/28/2000,1/1/2001,3,0.664900004863739,0.674000024795532,0.671000003814697,1355,4873
4/28/2000,2/1/2001,3,0.655900001525879,0.666000008583069,0.660000026226044,159,3883
4/28/2000,3/1/2001,3,0.633400022983551,0.64300000667572,0.635999977588654,24,2145
4/28/2000,4/1/2001,3,0.609899997711182,0.608500003814697,0.608500003814697,1,904
4/28/2000,5/1/2001,3,0.594399988651276,0.592000007629395,0.58899998664856,1,593
4/28/2000,6/1/2001,3,0.581900000572205,0.580999970436096,0.580999970436096,0,1026
4/28/2000,7/1/2001,3,0.57940000295639,0.579999983310699,0.579999983310699,0,68
4/28/2000,8/1/2001,3,0.582899987697601,0.583999991416931,0.583999991416931,0,19
4/28/2000,9/1/2001,3,0.58789998292923,0.600000023841858,0.600000023841858,1,16
4/28/2000,10/1/2001,3,0.592899978160858,0,0,0,
4/28/2000,11/1/2001,3,0.602999985218048,0,0,0,
5/1/2000,6/1/2002,1,20.5599994659424,20.5499992370605,20.4500007629395,15,3210
5/1/2000,7/1/2002,1,20.4500007629395,20.6299991607666,20.6299991607666,15,104
5/1/2000,8/1/2002,1,20.3400001525879,20.5300006866455,20.5300006866455,15,4
5/1/2000,9/1/2002,1,20.2399997711182,20.4300003051758,20.4300003051758,15,24
5/1/2000,12/1/2002,1,19.9599990844727,20,20,15,9623
5/1/2000,12/1/2003,1,19.3099994659424,19.3999996185303,19.3500003814697,15,7974
5/1/2000,12/1/2004,1,19.1499996185303,19.8999996185303,19.8999996185303,0,4927
5/1/2000,12/1/2005,1,19.0699996948242,19.2999992370605,19.2999992370605,0,1003
5/1/2000,12/1/2006,1,19.0699996948242,19.1200008392334,19.1200008392334,0,150
5/1/2000,6/1/2000,1,25.8700008392334,26,25.5,29437,103525
5/1/2000,7/1/2000,1,25.6000003814697,25.7299995422363,25.2999992370605,14720,59719
5/1/2000,8/1/2000,1,25.25,25.3799991607666,25.1000003814697,4750,39951
5/1/2000,9/1/2000,1,24.9500007629395,25.0400009155273,24.7199993133545,2461,23008
5/1/2000,10/1/2000,1,24.6700000762939,24.7700004577637,24.4400005340576,768,18657
5/1/2000,11/1/2000,1,24.3899993896484,24.5,24.3500003814697,2188,15694
5/1/2000,12/1/2000,1,24.1200008392334,24.2399997711182,24.1000003814697,3580,38434
5/1/2000,1/1/2001,1,23.8600006103516,23.9500007629395,23.8999996185303,422,14946
5/1/2000,2/1/2001,1,23.6000003814697,23.7000007629395,23.6200008392334,105,6121
5/1/2000,3/1/2001,1,23.3400001525879,23.4500007629395,23.3999996185303,85,6937
5/1/2000,4/1/2001,1,23.0900001525879,23.2000007629395,23.1499996185303,84,3701
5/1/2000,5/1/2001,1,22.8600006103516,22.5799999237061,22.5799999237061,0,3505
5/1/2000,6/1/2001,1,22.6399993896484,22.75,22.6499996185303,230,21596
5/1/2000,7/1/2001,1,22.4200000762939,22.4599990844727,22.4599990844727,0,4978
5/1/2000,8/1/2001,1,22.2099990844727,22.2999992370605,22.2999992370605,0,2022
5/1/2000,9/1/2001,1,22,21.5400009155273,21.5400009155273,0,3035
5/1/2000,10/1/2001,1,21.7999992370605,21.6499996185303,21.6499996185303,0,1739
5/1/2000,11/1/2001,1,21.6000003814697,21.2999992370605,21.2999992370605,0,1012
5/1/2000,12/1/2001,1,21.4099998474121,21.6000003814697,21.5,235,25090
5/1/2000,1/1/2002,1,21.2299995422363,21.1499996185303,21.1499996185303,15,2417
5/1/2000,2/1/2002,1,21.0599994659424,21.1800003051758,21.1800003051758,15,352
5/1/2000,3/1/2002,1,20.9099998474121,21,21,15,2480
5/1/2000,4/1/2002,1,20.7800006866455,20.9500007629395,20.9500007629395,15,5
5/1/2000,5/1/2002,1,20.6700000762939,20.8400001525879,20.8400001525879,15,5
5/1/2000,6/1/2000,2,0.83270001411438,0.834999978542328,0.809000015258789,13194,35012
5/1/2000,7/1/2000,2,0.808600008487701,0.809000015258789,0.791000008583069,6872,16267
5/1/2000,8/1/2000,2,0.781499981880188,0.783500015735626,0.777499973773956,3207,15863
5/1/2000,9/1/2000,2,0.754000008106232,0.755999982357025,0.741999983787537,1754,14635
5/1/2000,10/1/2000,2,0.71399998664856,0.717499971389771,0.712999999523163,385,7667
5/1/2000,11/1/2000,2,0.695500016212463,0.699000000953674,0.694000005722046,441,3450
5/1/2000,12/1/2000,2,0.681400001049042,0.685999989509583,0.684499979019165,221,1868
5/1/2000,1/1/2001,2,0.672500014305115,0.679899990558624,0.676999986171722,251,77
5/1/2000,2/1/2001,2,0.66949999332428,0.647000014781952,0.647000014781952,0,2
5/1/2000,3/1/2001,2,0.66949999332428,0.660000026226044,0.660000026226044,0,18
5/1/2000,4/1/2001,2,0.699999988079071,0,0,0,
5/1/2000,5/1/2001,2,0.697499990463257,0,0,0,
5/1/2000,6/1/2000,3,0.674399971961975,0.682500004768372,0.662500023841858,6724,32813
5/1/2000,7/1/2000,3,0.658500015735626,0.662000000476837,0.648000001907349,3422,17540
5/1/2000,8/1/2000,3,0.656499981880188,0.658999979496002,0.65149998664856,1018,8190
5/1/2000,9/1/2000,3,0.661499977111816,0.663999974727631,0.653999984264374,585,6448
5/1/2000,10/1/2000,3,0.665499985218048,0.666000008583069,0.665000021457672,190,4200
5/1/2000,11/1/2000,3,0.668500006198883,0.671999990940094,0.671999990940094,346,5872
5/1/2000,12/1/2000,3,0.671000003814697,0.674499988555908,0.671500027179718,705,14461
5/1/2000,1/1/2001,3,0.670499980449677,0.674000024795532,0.671999990940094,253,5970
5/1/2000,2/1/2001,3,0.66100001335144,0.665000021457672,0.662000000476837,87,3932
5/1/2000,3/1/2001,3,0.638499975204468,0.643999993801117,0.640500009059906,7,2159
5/1/2000,4/1/2001,3,0.615000009536743,0.621999979019165,0.621999979019165,1,905
5/1/2000,5/1/2001,3,0.599500000476837,0.592000007629395,0.58899998664856,0,593
5/1/2000,6/1/2001,3,0.587000012397766,0.580999970436096,0.580999970436096,0,1026
5/1/2000,7/1/2001,3,0.584500014781952,0.579999983310699,0.579999983310699,0,68
5/1/2000,8/1/2001,3,0.587999999523163,0.583999991416931,0.583999991416931,0,19
5/1/2000,9/1/2001,3,0.592999994754791,0.600000023841858,0.600000023841858,0,17
5/1/2000,10/1/2001,3,0.59799998998642,0,0,0,
5/1/2000,11/1/2001,3,0.602999985218048,0,0,0,
5/2/2000,6/1/2000,1,26.8899993896484,27.1000003814697,25.8999996185303,80094,103148
5/2/2000,7/1/2000,1,26.4599990844727,26.7199993133545,25.7000007629395,38855,61586
5/2/2000,8/1/2000,1,26,26.2299995422363,25.2999992370605,14051,40350
5/2/2000,9/1/2000,1,25.6000003814697,25.7999992370605,24.3199996948242,7847,22853
5/2/2000,10/1/2000,1,25.2299995422363,25.2900009155273,25.0499992370605,2386,18638
5/2/2000,11/1/2000,1,24.8799991607666,25.0499992370605,24.7299995422363,3643,15480
5/2/2000,12/1/2000,1,24.5499992370605,24.8500003814697,24.25,8261,39028
5/2/2000,1/1/2001,1,24.25,24.3500003814697,23.9200000762939,744,14839
5/2/2000,2/1/2001,1,23.9599990844727,24.1000003814697,23.8999996185303,278,6115
5/2/2000,3/1/2001,1,23.6700000762939,23.4500007629395,23.3999996185303,100,6906
5/2/2000,4/1/2001,1,23.3899993896484,23.2000007629395,22.5,76,3731
5/2/2000,5/1/2001,1,23.1299991607666,22.5799999237061,22.5799999237061,76,3505
5/2/2000,6/1/2001,1,22.8899993896484,22.9899997711182,22.8500003814697,475,21747
5/2/2000,7/1/2001,1,22.6499996185303,22.6200008392334,22.6200008392334,225,4978
5/2/2000,8/1/2001,1,22.4200000762939,22.2999992370605,22.2999992370605,0,2022
5/2/2000,9/1/2001,1,22.1900005340576,21.5400009155273,21.5400009155273,0,3035
5/2/2000,10/1/2001,1,21.9699993133545,21.6499996185303,21.6499996185303,0,1739
5/2/2000,11/1/2001,1,21.75,21.2999992370605,21.2999992370605,0,1012
5/2/2000,12/1/2001,1,21.5400009155273,21.7000007629395,21.3999996185303,3502,25155
5/2/2000,1/1/2002,1,21.3400001525879,21.1499996185303,21.1499996185303,0,2432
5/2/2000,2/1/2002,1,21.1499996185303,21.1800003051758,21.1800003051758,0,367
5/2/2000,3/1/2002,1,20.9799995422363,21,21,0,2480
5/2/2000,4/1/2002,1,20.8400001525879,20.9500007629395,20.9500007629395,0,20
5/2/2000,5/1/2002,1,20.7199993133545,20.8400001525879,20.8400001525879,0,20
5/2/2000,6/1/2002,1,20.6000003814697,20.7800006866455,20.6000003814697,291,3225
5/2/2000,7/1/2002,1,20.4799995422363,20.6299991607666,20.6299991607666,0,119
5/2/2000,8/1/2002,1,20.3600006103516,20.5300006866455,20.5300006866455,0,19
5/2/2000,9/1/2002,1,20.2399997711182,20.4300003051758,20.4300003051758,0,39
5/2/2000,12/1/2002,1,19.9200000762939,20,20,1625,9638
5/2/2000,12/1/2003,1,19.2000007629395,19.3999996185303,19.3500003814697,1625,7989
5/2/2000,12/1/2004,1,19.0400009155273,19.8999996185303,19.8999996185303,0,4927
5/2/2000,12/1/2005,1,18.9599990844727,19.2999992370605,19.2999992370605,0,1003
5/2/2000,12/1/2006,1,18.9599990844727,19.1200008392334,19.1200008392334,0,150
5/2/2000,6/1/2000,2,0.88620001077652,0.888000011444092,0.833999991416931,33609,35478
5/2/2000,7/1/2000,2,0.846000015735626,0.84799998998642,0.808000028133392,13560,14434
5/2/2000,8/1/2000,2,0.809199988842011,0.810000002384186,0.795000016689301,6921,15794
5/2/2000,9/1/2000,2,0.776000022888184,0.774500012397766,0.763999998569489,5303,14712
5/2/2000,10/1/2000,2,0.731000006198883,0.726999998092651,0.685999989509583,1175,7846
5/2/2000,11/1/2000,2,0.708999991416931,0.705999970436096,0.700999975204468,616,3651
5/2/2000,12/1/2000,2,0.693499982357025,0.685999989509583,0.685999989509583,250,1654
5/2/2000,1/1/2001,2,0.681999981403351,0.679000020027161,0.676999986171722,10,260
5/2/2000,2/1/2001,2,0.677999973297119,0.647000014781952,0.647000014781952,0,2
5/2/2000,3/1/2001,2,0.666999995708466,0.660000026226044,0.660000026226044,0,18
5/2/2000,4/1/2001,2,0.706499993801117,0,0,0,
5/2/2000,5/1/2001,2,0.703000009059906,0,0,0,
5/2/2000,6/1/2000,3,0.694700002670288,0.699999988079071,0.677500009536743,10110,32713
5/2/2000,7/1/2000,3,0.682699978351593,0.685000002384186,0.662999987602234,5924,17372
5/2/2000,8/1/2000,3,0.679199993610382,0.679000020027161,0.662000000476837,1156,8057
5/2/2000,9/1/2000,3,0.683200001716614,0.681999981403351,0.667999982833862,514,6401
5/2/2000,10/1/2000,3,0.686200022697449,0.680999994277954,0.667999982833862,494,4261
5/2/2000,11/1/2000,3,0.688700020313263,0.684499979019165,0.681999981403351,548,5958
5/2/2000,12/1/2000,3,0.690199971199036,0.686999976634979,0.677500009536743,2100,14687
5/2/2000,1/1/2001,3,0.688700020313263,0.685000002384186,0.681500017642975,419,5957
5/2/2000,2/1/2001,3,0.678699970245361,0.675000011920929,0.662500023841858,290,3954
5/2/2000,3/1/2001,3,0.655700027942658,0.652499973773956,0.644999980926514,248,2159
5/2/2000,4/1/2001,3,0.632200002670288,0.630999982357025,0.627499997615814,9,905
5/2/2000,5/1/2001,3,0.616199970245361,0.616999983787537,0.616999983787537,51,593
5/2/2000,6/1/2001,3,0.60369998216629,0.603500008583069,0.603500008583069,1,1026
5/2/2000,7/1/2001,3,0.601199984550476,0.579999983310699,0.579999983310699,0,68
5/2/2000,8/1/2001,3,0.604700028896332,0.583999991416931,0.583999991416931,0,19
5/2/2000,9/1/2001,3,0.60970002412796,0.600000023841858,0.600000023841858,0,17
5/2/2000,10/1/2001,3,0.614700019359589,0,0,50,
5/2/2000,11/1/2001,3,0.619700014591217,0,0,0,
5/3/2000,6/1/2000,1,26.75,27.3899993896484,26.6399993896484,71083,107309
5/3/2000,7/1/2000,1,26.4099998474121,27.1700000762939,26.2600002288818,43911,65163
5/3/2000,8/1/2000,1,25.9099998474121,26.3700008392334,25.8500003814697,14803,40658
5/3/2000,9/1/2000,1,25.4599990844727,25.8299999237061,25.4500007629395,8464,23071
5/3/2000,10/1/2000,1,25.0400009155273,25.4799995422363,24.1800003051758,2669,18715
5/3/2000,11/1/2000,1,24.6599998474121,24.8199996948242,24.8199996948242,2681,14270
5/3/2000,12/1/2000,1,24.2999992370605,24.7800006866455,24.3999996185303,5679,38838
5/3/2000,1/1/2001,1,23.9799995422363,24.2800006866455,24.2000007629395,2265,14802
5/3/2000,2/1/2001,1,23.6800003051758,24.1000003814697,23.8999996185303,50,6266
5/3/2000,3/1/2001,1,23.3799991607666,23.6000003814697,23.5300006866455,170,6871
5/3/2000,4/1/2001,1,23.0900001525879,23.5,22.5,20,3655
5/3/2000,5/1/2001,1,22.8199996948242,23.1000003814697,23.0499992370605,13,3429
5/3/2000,6/1/2001,1,22.5699996948242,23,23,1447,21956
5/3/2000,7/1/2001,1,22.3199996948242,22.6000003814697,22.6000003814697,1,4928
5/3/2000,8/1/2001,1,22.0799999237061,22.2999992370605,22.2999992370605,0,2022
5/3/2000,9/1/2001,1,21.8500003814697,21.5400009155273,21.5400009155273,0,3035
5/3/2000,10/1/2001,1,21.6299991607666,21.6499996185303,21.6499996185303,0,1739
5/3/2000,11/1/2001,1,21.4099998474121,21.2999992370605,21.2999992370605,0,1012
5/3/2000,12/1/2001,1,21.1900005340576,21.5499992370605,21.5499992370605,300,26687
5/3/2000,1/1/2002,1,20.9799995422363,21.1499996185303,21.1499996185303,0,2432
5/3/2000,2/1/2002,1,20.7900009155273,21.1800003051758,21.1800003051758,0,367
5/3/2000,3/1/2002,1,20.6100006103516,21,21,0,2480
5/3/2000,4/1/2002,1,20.4599990844727,20.9500007629395,20.9500007629395,0,20
5/3/2000,5/1/2002,1,20.3299999237061,20.8400001525879,20.8400001525879,0,20
5/3/2000,6/1/2002,1,20.2000007629395,20.7800006866455,20.6000003814697,55,3484
5/3/2000,7/1/2002,1,20.0699996948242,20.6299991607666,20.6299991607666,0,119
5/3/2000,8/1/2002,1,19.9400005340576,20.5300006866455,20.5300006866455,0,19
5/3/2000,9/1/2002,1,19.8099994659424,20.4300003051758,20.4300003051758,0,39
5/3/2000,12/1/2002,1,19.4699993133545,19.8999996185303,19.6700000762939,966,11443
5/3/2000,12/1/2003,1,18.7199993133545,19.9500007629395,18.9500007629395,909,8339
5/3/2000,12/1/2004,1,18.5300006866455,18.9899997711182,18.7900009155273,53,4927
5/3/2000,12/1/2005,1,18.4400005340576,19.2999992370605,19.2999992370605,0,1003
5/3/2000,12/1/2006,1,18.4400005340576,19.1200008392334,19.1200008392334,0,150
5/3/2000,6/1/2000,2,0.890699982643127,0.899999976158142,0.871999979019165,21628,36196
5/3/2000,7/1/2000,2,0.850300014019012,0.858500003814697,0.837000012397766,8460,16909
5/3/2000,8/1/2000,2,0.810800015926361,0.818000018596649,0.800999999046326,3320,15385
5/3/2000,9/1/2000,2,0.775799989700317,0.781000018119812,0.773000001907349,1597,14348
5/3/2000,10/1/2000,2,0.729300022125244,0.732999980449677,0.727999985218048,653,8100
5/3/2000,11/1/2000,2,0.706499993801117,0.703000009059906,0.702000021934509,484,3724
5/3/2000,12/1/2000,2,0.690999984741211,0.689999997615814,0.689999997615814,108,1813
5/3/2000,1/1/2001,2,0.679000020027161,0.679000020027161,0.676999986171722,29,265
5/3/2000,2/1/2001,2,0.674499988555908,0.647000014781952,0.647000014781952,0,2
5/3/2000,3/1/2001,2,0.671999990940094,0.660000026226044,0.660000026226044,0,18
5/3/2000,4/1/2001,2,0.701499998569489,0,0,0,
5/3/2000,5/1/2001,2,0.698000013828278,0,0,0,
5/3/2000,6/1/2000,3,0.677299976348877,0.699999988079071,0.675499975681305,2619,32166
5/3/2000,7/1/2000,3,0.668699979782105,0.689999997615814,0.666999995708466,7914,18567
5/3/2000,8/1/2000,3,0.666700005531311,0.676999986171722,0.665000021457672,2192,8414
5/3/2000,9/1/2000,3,0.670700013637543,0.680999994277954,0.671999990940094,1407,6643
5/3/2000,10/1/2000,3,0.674199998378754,0.683000028133392,0.671999990940094,1601,4301
5/3/2000,11/1/2000,3,0.677200019359589,0.684499979019165,0.681999981403351,1246,6093
5/3/2000,12/1/2000,3,0.678699970245361,0.685000002384186,0.681999981403351,1975,14677
5/3/2000,1/1/2001,3,0.676699995994568,0.680999994277954,0.680999994277954,577,6002
5/3/2000,2/1/2001,3,0.66619998216629,0.675000011920929,0.669000029563904,91,4108
5/3/2000,3/1/2001,3,0.642700016498566,0.652499973773956,0.644999980926514,31,2349
5/3/2000,4/1/2001,3,0.61870002746582,0.630999982357025,0.627499997615814,31,908
5/3/2000,5/1/2001,3,0.602199971675873,0.616999983787537,0.616999983787537,51,593
5/3/2000,6/1/2001,3,0.589200019836426,0.603500008583069,0.603500008583069,102,1027
5/3/2000,7/1/2001,3,0.58569997549057,0.579999983310699,0.579999983310699,50,68
5/3/2000,8/1/2001,3,0.588699996471405,0.583999991416931,0.583999991416931,0,19
5/3/2000,9/1/2001,3,0.593699991703033,0.600000023841858,0.600000023841858,0,17
5/3/2000,10/1/2001,3,0.598699986934662,0,0,0,
5/3/2000,11/1/2001,3,0.60369998216629,0,0,2,
5/4/2000,6/1/2000,1,26.9799995422363,27.2999992370605,26.7000007629395,50930,101112
5/4/2000,7/1/2000,1,26.5599994659424,26.8500003814697,26.3999996185303,35888,68491
5/4/2000,8/1/2000,1,26.0200004577637,26.2999992370605,25.8500003814697,7600,41251
5/4/2000,9/1/2000,1,25.5200004577637,25.7600002288818,25.3999996185303,3048,23421
5/4/2000,10/1/2000,1,25.0400009155273,25.2099990844727,25.0699996948242,3088,18811
5/4/2000,11/1/2000,1,24.6200008392334,24.8999996185303,24.7199993133545,587,14167
5/4/2000,12/1/2000,1,24.2399997711182,25.4899997711182,24.2999992370605,2803,38374
5/4/2000,1/1/2001,1,23.9099998474121,24.2800006866455,24.2000007629395,619,14464
5/4/2000,2/1/2001,1,23.5900001525879,23.75,23.7000007629395,173,6226
5/4/2000,3/1/2001,1,23.2700004577637,23.2199993133545,23.2199993133545,170,6921
5/4/2000,4/1/2001,1,22.9599990844727,23.5,23.5,0,3675
5/4/2000,5/1/2001,1,22.6700000762939,23.0499992370605,23.0499992370605,25,3416
5/4/2000,6/1/2001,1,22.3999996185303,22.7700004577637,22.6499996185303,108,22585
5/4/2000,7/1/2001,1,22.1499996185303,22.4400005340576,22.4400005340576,25,4928
5/4/2000,8/1/2001,1,21.9099998474121,22.2999992370605,22.2999992370605,0,2072
5/4/2000,9/1/2001,1,21.6800003051758,21.5400009155273,21.5400009155273,0,3035
5/4/2000,10/1/2001,1,21.4599990844727,21.6499996185303,21.6499996185303,0,1739
5/4/2000,11/1/2001,1,21.2399997711182,21.2999992370605,21.2999992370605,0,1012
5/4/2000,12/1/2001,1,21.0200004577637,21.4500007629395,21.3600006103516,207,26760
5/4/2000,1/1/2002,1,20.8099994659424,21.1499996185303,21.1499996185303,0,2432
5/4/2000,2/1/2002,1,20.6200008392334,21.1800003051758,21.1800003051758,0,367
5/4/2000,3/1/2002,1,20.4400005340576,21,21,0,2480
5/4/2000,4/1/2002,1,20.2900009155273,20.9500007629395,20.9500007629395,0,20
5/4/2000,5/1/2002,1,20.1599998474121,20.8400001525879,20.8400001525879,0,20
5/4/2000,6/1/2002,1,20.0300006866455,20.3999996185303,20.3999996185303,150,3449
5/4/2000,7/1/2002,1,19.8999996185303,20.6299991607666,20.6299991607666,0,119
5/4/2000,8/1/2002,1,19.7700004577637,20.5300006866455,20.5300006866455,0,19
5/4/2000,9/1/2002,1,19.6399993896484,20.4300003051758,20.4300003051758,0,39
5/4/2000,12/1/2002,1,19.3099994659424,19.8999996185303,19.6700000762939,1000,11748
5/4/2000,12/1/2003,1,18.5499992370605,19.1499996185303,18.9500007629395,1000,8673
5/4/2000,12/1/2004,1,18.3600006103516,18.9899997711182,18.7900009155273,0,4977
5/4/2000,12/1/2005,1,18.2700004577637,19.2999992370605,19.2999992370605,0,1003
5/4/2000,12/1/2006,1,18.2700004577637,19.1200008392334,19.1200008392334,0,150
5/4/2000,6/1/2000,2,0.908800005912781,0.920000016689301,0.889999985694885,24526,37576
5/4/2000,7/1/2000,2,0.861899971961975,0.872500002384186,0.84799998998642,11598,17999
5/4/2000,8/1/2000,2,0.814999997615814,0.825999975204468,0.810000002384186,4335,16007
5/4/2000,9/1/2000,2,0.774500012397766,0.78250002861023,0.777499973773956,4125,13664
5/4/2000,10/1/2000,2,0.72350001335144,0.732999980449677,0.727999985218048,219,8134
5/4/2000,11/1/2000,2,0.697499990463257,0.698000013828278,0.698000013828278,126,3653
5/4/2000,12/1/2000,2,0.680499970912933,0.689999997615814,0.689999997615814,0,1903
5/4/2000,1/1/2001,2,0.667500019073486,0.675000011920929,0.675000011920929,1,265
5/4/2000,2/1/2001,2,0.662999987602234,0.647000014781952,0.647000014781952,0,2
5/4/2000,3/1/2001,2,0.66049998998642,0.660000026226044,0.660000026226044,0,18
5/4/2000,4/1/2001,2,0.689999997615814,0,0,0,
5/4/2000,5/1/2001,2,0.686500012874603,0,0,0,
5/4/2000,6/1/2000,3,0.681999981403351,0.691999971866608,0.676999986171722,12390,32505
5/4/2000,7/1/2000,3,0.672500014305115,0.680000007152557,0.668500006198883,7902,19450
5/4/2000,8/1/2000,3,0.670499980449677,0.675999999046326,0.667999982833862,1534,8583
5/4/2000,9/1/2000,3,0.674000024795532,0.677999973297119,0.671500027179718,1687,6679
5/4/2000,10/1/2000,3,0.676999986171722,0.685000002384186,0.675999999046326,520,4559
5/4/2000,11/1/2000,3,0.679499983787537,0.685999989509583,0.680999994277954,465,6230
5/4/2000,12/1/2000,3,0.680499970912933,0.685999989509583,0.680499970912933,1115,15103
5/4/2000,1/1/2001,3,0.677500009536743,0.682500004768372,0.677999973297119,237,5988
5/4/2000,2/1/2001,3,0.666499972343445,0.672500014305115,0.667999982833862,288,4125
5/4/2000,3/1/2001,3,0.643499970436096,0.649999976158142,0.645500004291534,65,2358
5/4/2000,4/1/2001,3,0.619499981403351,0.626999974250793,0.623000025749207,9,919
5/4/2000,5/1/2001,3,0.602999985218048,0.616999983787537,0.616999983787537,0,543
5/4/2000,6/1/2001,3,0.589999973773956,0.603500008583069,0.603500008583069,0,1029
5/4/2000,7/1/2001,3,0.586499989032745,0.579999983310699,0.579999983310699,0,98
5/4/2000,8/1/2001,3,0.58950001001358,0.583999991416931,0.583999991416931,0,19
5/4/2000,9/1/2001,3,0.594500005245209,0.600000023841858,0.600000023841858,0,17
5/4/2000,10/1/2001,3,0.599500000476837,0,0,0,
5/4/2000,11/1/2001,3,0.604499995708466,0,0,0,
5/5/2000,6/1/2000,1,27.2900009155273,27.3999996185303,25.3999996185303,,100101
5/5/2000,7/1/2000,1,26.9200000762939,27.0499992370605,23.5400009155273,,68110
5/5/2000,8/1/2000,1,26.3099994659424,26.2999992370605,25.9099998474121,,41427
5/5/2000,9/1/2000,1,25.7800006866455,25.6800003051758,23.6000003814697,,23198
5/5/2000,10/1/2000,1,25.2900009155273,25.1000003814697,24.9500007629395,,20465
5/5/2000,11/1/2000,1,24.8600006103516,24.8299999237061,24.5799999237061,,14206
5/5/2000,12/1/2000,1,24.4799995422363,24.3999996185303,24.2000007629395,,38433
5/5/2000,1/1/2001,1,24.1499996185303,24.1000003814697,23.8999996185303,,14830
5/5/2000,2/1/2001,1,23.8400001525879,23.7199993133545,23.5,,6241
5/5/2000,3/1/2001,1,23.5300006866455,23.2999992370605,23.2999992370605,,6911
5/5/2000,4/1/2001,1,23.2199993133545,23.1800003051758,23.1700000762939,,3675
5/5/2000,5/1/2001,1,22.9300003051758,23.0499992370605,23.0499992370605,,3416
5/5/2000,6/1/2001,1,22.6700000762939,22.6499996185303,22.5,,22541
5/5/2000,7/1/2001,1,22.4300003051758,22.3999996185303,22.3199996948242,,4953
5/5/2000,8/1/2001,1,22.2000007629395,22.1399993896484,22.1000003814697,,2072
5/5/2000,9/1/2001,1,21.9799995422363,21.5400009155273,21.5400009155273,,3035
5/5/2000,10/1/2001,1,21.7700004577637,21.6499996185303,21.6499996185303,,1739
5/5/2000,11/1/2001,1,21.5599994659424,21.2999992370605,21.2999992370605,,1012
5/5/2000,12/1/2001,1,21.3500003814697,21.2999992370605,21.1000003814697,,26701
5/5/2000,1/1/2002,1,21.1399993896484,21.1499996185303,21.1499996185303,,2432
5/5/2000,2/1/2002,1,20.9500007629395,21.1800003051758,21.1800003051758,,367
5/5/2000,3/1/2002,1,20.7700004577637,21,21,,2480
5/5/2000,4/1/2002,1,20.6200008392334,20.9500007629395,20.9500007629395,,20
5/5/2000,5/1/2002,1,20.4899997711182,20.8400001525879,20.8400001525879,,20
5/5/2000,6/1/2002,1,20.3600006103516,20.25,20.2000007629395,,3499
5/5/2000,7/1/2002,1,20.2299995422363,20.6299991607666,20.6299991607666,,119
5/5/2000,8/1/2002,1,20.1000003814697,20.5300006866455,20.5300006866455,,19
5/5/2000,9/1/2002,1,19.9699993133545,20.4300003051758,20.4300003051758,,39
5/5/2000,12/1/2002,1,19.6399993896484,19.5499992370605,19.3999996185303,,12753
5/5/2000,12/1/2003,1,18.8700008392334,19.1499996185303,18.9500007629395,,9027
5/5/2000,12/1/2004,1,18.6700000762939,18.9899997711182,18.7900009155273,,4977
5/5/2000,12/1/2005,1,18.5699996948242,19.2999992370605,19.2999992370605,,1003
5/5/2000,12/1/2006,1,18.5699996948242,19.1200008392334,19.1200008392334,,150
5/5/2000,6/1/2000,2,0.903500020503998,0.913999974727631,0.892499983310699,,36298
5/5/2000,7/1/2000,2,0.864199995994568,0.867500007152557,0.855000019073486,,18476
5/5/2000,8/1/2000,2,0.819700002670288,0.82150000333786,0.810000002384186,,15504
5/5/2000,9/1/2000,2,0.778699994087219,0.78250002861023,0.774500012397766,,13274
5/5/2000,10/1/2000,2,0.728200018405914,0.727999985218048,0.726999998092651,,8133
5/5/2000,11/1/2000,2,0.702199995517731,0.699999988079071,0.699999988079071,,3642
5/5/2000,12/1/2000,2,0.685199975967407,0.689999997615814,0.689999997615814,,1903
5/5/2000,1/1/2001,2,0.67220002412796,0.675000011920929,0.675000011920929,,266
5/5/2000,2/1/2001,2,0.667699992656708,0.647000014781952,0.647000014781952,,2
5/5/2000,3/1/2001,2,0.665199995040894,0.660000026226044,0.660000026226044,,18
5/5/2000,4/1/2001,2,0.694700002670288,0,0,0,
5/5/2000,5/1/2001,2,0.691200017929077,0,0,0,
5/5/2000,6/1/2000,3,0.673099994659424,0.67849999666214,0.669000029563904,,32642
5/5/2000,7/1/2000,3,0.666000008583069,0.669000029563904,0.662000000476837,,20043
5/5/2000,8/1/2000,3,0.665499985218048,0.667500019073486,0.662999987602234,,9001
5/5/2000,9/1/2000,3,0.66949999332428,0.671000003814697,0.666499972343445,,6921
5/5/2000,10/1/2000,3,0.672500014305115,0.675000011920929,0.666999995708466,,4725
5/5/2000,11/1/2000,3,0.675499975681305,0.676999986171722,0.671999990940094,,6461
5/5/2000,12/1/2000,3,0.676999986171722,0.677999973297119,0.672999978065491,,15496
5/5/2000,1/1/2001,3,0.674000024795532,0.675999999046326,0.670000016689301,,6075
5/5/2000,2/1/2001,3,0.662999987602234,0.665000021457672,0.657999992370606,,4316
5/5/2000,3/1/2001,3,0.639999985694885,0.644999980926514,0.59799998998642,,2372
5/5/2000,4/1/2001,3,0.61599999666214,0.617500007152557,0.611999988555908,,923
5/5/2000,5/1/2001,3,0.599500000476837,0.600000023841858,0.596499979496002,,543
5/5/2000,6/1/2001,3,0.586499989032745,0.589999973773956,0.582000017166138,,1029
5/5/2000,7/1/2001,3,0.583000004291534,0.585500001907349,0.585500001907349,,98
5/5/2000,8/1/2001,3,0.586000025272369,0.583999991416931,0.583999991416931,,19
5/5/2000,9/1/2001,3,0.591000020503998,0.600000023841858,0.600000023841858,,17
5/5/2000,10/1/2001,3,0.596000015735626,0,0,0,
5/5/2000,11/1/2001,3,0.601000010967255,0,0,0,
5/8/2000,6/1/2000,1,28.0900001525879,28.1499996185303,27.1800003051758,60203,
5/8/2000,7/1/2000,1,27.75,27.7999992370605,26.8500003814697,37097,
5/8/2000,8/1/2000,1,27.0100002288818,27,26.2199993133545,12573,
5/8/2000,9/1/2000,1,26.4200000762939,26.4500007629395,25.7700004577637,3596,
5/8/2000,10/1/2000,1,25.8899993896484,25.7999992370605,25.25,3122,
5/8/2000,11/1/2000,1,25.4300003051758,25.3199996948242,24.7900009155273,1307,
5/8/2000,12/1/2000,1,25.0400009155273,25.0499992370605,24.4400005340576,5504,
5/8/2000,1/1/2001,1,24.7000007629395,24.5,24.2999992370605,460,
5/8/2000,2/1/2001,1,24.3799991607666,23.8899993896484,23.8199996948242,90,
5/8/2000,3/1/2001,1,24.0599994659424,0,0,10,
5/8/2000,4/1/2001,1,23.7399997711182,0,0,0,
5/8/2000,5/1/2001,1,23.4300003051758,23.1299991607666,23.1299991607666,35,
5/8/2000,6/1/2001,1,23.1499996185303,23.1000003814697,22.8099994659424,589,
5/8/2000,7/1/2001,1,22.8999996185303,0,0,0,
5/8/2000,8/1/2001,1,22.6700000762939,0,0,0,
5/8/2000,9/1/2001,1,22.4500007629395,0,0,0,
5/8/2000,10/1/2001,1,22.2299995422363,0,0,0,
5/8/2000,11/1/2001,1,22.0100002288818,0,0,0,
5/8/2000,12/1/2001,1,21.7900009155273,21.7999992370605,21.5,2911,
5/8/2000,1/1/2002,1,21.5799999237061,0,0,0,
5/8/2000,2/1/2002,1,21.3899993896484,0,0,0,
5/8/2000,3/1/2002,1,21.2099990844727,0,0,0,
5/8/2000,4/1/2002,1,21.0599994659424,0,0,0,
5/8/2000,5/1/2002,1,20.9300003051758,0,0,0,
5/8/2000,6/1/2002,1,20.7999992370605,20.5,20.5,155,
5/8/2000,7/1/2002,1,20.6700000762939,0,0,0,
5/8/2000,8/1/2002,1,20.5400009155273,0,0,0,
5/8/2000,9/1/2002,1,20.4099998474121,0,0,0,
5/8/2000,12/1/2002,1,20.0599994659424,0,0,550,
5/8/2000,12/1/2003,1,19.2399997711182,0,0,300,
5/8/2000,12/1/2004,1,19,0,0,0,
5/8/2000,12/1/2005,1,18.8600006103516,0,0,0,
5/8/2000,12/1/2006,1,18.8600006103516,0,0,0,
5/8/2000,2/1/2001,2,0.693000018596649,0,0,0,
5/8/2000,3/1/2001,2,0.689999997615814,0,0,0,
5/8/2000,4/1/2001,2,0.718999981880188,0,0,0,
5/8/2000,5/1/2001,2,0.714999973773956,0,0,0,
5/8/2000,6/1/2000,2,0.94080001115799,0.944999992847443,0.892499983310699,21614,
5/8/2000,7/1/2000,2,0.900799989700317,0.910000026226044,0.857999980449677,10341,
5/8/2000,8/1/2000,2,0.852800011634827,0.865000009536743,0.818499982357025,4542,
5/8/2000,9/1/2000,2,0.808799982070923,0.78549998998642,0.779999971389771,486,
5/8/2000,10/1/2000,2,0.757000029087067,0.742999970912933,0.73199999332428,562,
5/8/2000,11/1/2000,2,0.729499995708466,0.72000002861023,0.72000002861023,17,
5/8/2000,12/1/2000,2,0.712000012397766,0.694000005722046,0.689000010490418,30,
5/8/2000,1/1/2001,2,0.698000013828278,0,0,0,
5/8/2000,6/1/2000,3,0.695800006389618,0.699000000953674,0.670000016689301,12956,
5/8/2000,7/1/2000,3,0.68860000371933,0.691999971866608,0.666000008583069,6545,
5/8/2000,8/1/2000,3,0.687600016593933,0.684000015258789,0.667999982833862,904,
5/8/2000,9/1/2000,3,0.691100001335144,0.688000023365021,0.672999978065491,723,
5/8/2000,10/1/2000,3,0.693599998950958,0.682500004768372,0.675999999046326,1116,
5/8/2000,11/1/2000,3,0.696099996566772,0.689999997615814,0.680000007152557,399,
5/8/2000,12/1/2000,3,0.697099983692169,0.693000018596649,0.680999994277954,904,
5/8/2000,1/1/2001,3,0.694100022315979,0.689000010490418,0.67849999666214,493,
5/8/2000,2/1/2001,3,0.683099985122681,0.680000007152557,0.666000008583069,117,
5/8/2000,3/1/2001,3,0.660099983215332,0.65750002861023,0.644999980926514,91,
5/8/2000,4/1/2001,3,0.636099994182587,0.628000020980835,0.620999991893768,119,
5/8/2000,5/1/2001,3,0.619599997997284,0.608500003814697,0.602999985218048,22,
5/8/2000,6/1/2001,3,0.606599986553192,0.598999977111816,0.58950001001358,11,
5/8/2000,7/1/2001,3,0.603100001811981,0,0,0,
5/8/2000,8/1/2001,3,0.606100022792816,0,0,0,
5/8/2000,9/1/2001,3,0.611100018024445,0,0,0,
5/8/2000,10/1/2001,3,0.616100013256073,0,0,0,
5/8/2000,11/1/2001,3,0.621100008487701,0,0,0,
5/9/2000,12/1/2002,1,20.3600006103516,20.1700000762939,20.1200008392334,846,13205
5/9/2000,12/1/2003,1,19.5,19.2999992370605,19.25,106,9227
5/9/2000,12/1/2004,1,19.25,18.9899997711182,18.7900009155273,0,4977
5/9/2000,12/1/2005,1,19.1000003814697,19.2999992370605,19.2999992370605,0,1003
5/9/2000,12/1/2006,1,19.1000003814697,19.1200008392334,19.1200008392334,0,150
5/9/2000,6/1/2000,1,28.6499996185303,28.9300003051758,27.9799995422363,70408,91106
5/9/2000,7/1/2000,1,28.3999996185303,28.6000003814697,27.6700000762939,57015,77750
5/9/2000,8/1/2000,1,27.6700000762939,27.8999996185303,27,17158,42420
5/9/2000,9/1/2000,1,27,27.1499996185303,26.4200000762939,10119,23962
5/9/2000,10/1/2000,1,26.4400005340576,26.6299991607666,25.4400005340576,4819,19950
5/9/2000,11/1/2000,1,25.9699993133545,25.9500007629395,25.3999996185303,1819,14442
5/9/2000,12/1/2000,1,25.5599994659424,25.7000007629395,25.0400009155273,7647,39856
5/9/2000,1/1/2001,1,25.2099990844727,25.2000007629395,23.9400005340576,289,15218
5/9/2000,2/1/2001,1,24.8799991607666,24.8799991607666,23.7199993133545,116,6378
5/9/2000,3/1/2001,1,24.5499992370605,24.5599994659424,23.5599994659424,362,6936
5/9/2000,4/1/2001,1,24.2199993133545,24.1000003814697,23.7399997711182,215,3725
5/9/2000,5/1/2001,1,23.8999996185303,23.7800006866455,22.7199993133545,366,3416
5/9/2000,6/1/2001,1,23.6000003814697,23.6000003814697,23.1499996185303,1525,22968
5/9/2000,7/1/2001,1,23.3299999237061,23.25,22.25,76,4975
5/9/2000,8/1/2001,1,23.0799999237061,23.0200004577637,21.6700000762939,181,2062
5/9/2000,9/1/2001,1,22.8400001525879,22.7999992370605,22.4500007629395,51,3035
5/9/2000,10/1/2001,1,22.6100006103516,22.5799999237061,22.2299995422363,26,1740
5/9/2000,11/1/2001,1,22.3799991607666,22.3600006103516,22.0100002288818,11,1012
5/9/2000,12/1/2001,1,22.1499996185303,22.1499996185303,21.7900009155273,3225,28266
5/9/2000,1/1/2002,1,21.9300003051758,21.5799999237061,21.5799999237061,0,2432
5/9/2000,2/1/2002,1,21.7299995422363,21.3899993896484,21.3899993896484,0,367
5/9/2000,3/1/2002,1,21.5499992370605,21,21,0,2480
5/9/2000,4/1/2002,1,21.3999996185303,20.9500007629395,20.9500007629395,0,20
5/9/2000,5/1/2002,1,21.2600002288818,20.8400001525879,20.8400001525879,0,20
5/9/2000,6/1/2002,1,21.1200008392334,20.5,20.5,690,4149
5/9/2000,7/1/2002,1,20.9799995422363,20.6299991607666,20.6299991607666,0,119
5/9/2000,8/1/2002,1,20.8500003814697,20.5300006866455,20.5300006866455,0,19
5/9/2000,9/1/2002,1,20.7199993133545,20.4300003051758,20.4300003051758,0,39
5/9/2000,6/1/2000,2,0.950600028038025,0.960500001907349,0.927999973297119,29761,37847
5/9/2000,7/1/2000,2,0.912599980831146,0.920000016689301,0.888999998569489,12794,23312
5/9/2000,8/1/2000,2,0.863099992275238,0.871500015258789,0.84500002861023,5394,17129
5/9/2000,9/1/2000,2,0.816600024700165,0.819500029087067,0.779999971389771,3295,13371
5/9/2000,10/1/2000,2,0.764599978923798,0.764999985694885,0.753499984741211,1367,7962
5/9/2000,11/1/2000,2,0.736100018024445,0.736000001430512,0.732500016689301,650,3607
5/9/2000,12/1/2000,2,0.7185999751091,0.717000007629395,0.705999970436096,535,1918
5/9/2000,1/1/2001,2,0.704599976539612,0.675000011920929,0.675000011920929,0,266
5/9/2000,2/1/2001,2,0.699599981307983,0.647000014781952,0.647000014781952,0,2
5/9/2000,3/1/2001,2,0.696600019931793,0.660000026226044,0.660000026226044,0,18
5/9/2000,4/1/2001,2,0.725600004196167,0,0,0,
5/9/2000,5/1/2001,2,0.721599996089935,0,0,0,
5/9/2000,6/1/2000,3,0.713800013065338,0.721499979496002,0.693499982357025,14603,30418
5/9/2000,7/1/2000,3,0.704800009727478,0.710500001907349,0.686500012874603,8868,20417
5/9/2000,8/1/2000,3,0.701799988746643,0.707000017166138,0.685999989509583,2128,9129
5/9/2000,9/1/2000,3,0.704299986362457,0.707499980926514,0.689499974250793,728,6793
5/9/2000,10/1/2000,3,0.706300020217896,0.702000021934509,0.689999997615814,300,5033
5/9/2000,11/1/2000,3,0.708299994468689,0.705999970436096,0.695999979972839,162,6789
5/9/2000,12/1/2000,3,0.70880001783371,0.711000025272369,0.697000026702881,1564,15359
5/9/2000,1/1/2001,3,0.704800009727478,0.704999983310699,0.699999988079071,250,6253
5/9/2000,2/1/2001,3,0.692799985408783,0.694999992847443,0.691999971866608,85,4463
5/9/2000,3/1/2001,3,0.668299973011017,0.671999990940094,0.65149998664856,27,2525
5/9/2000,4/1/2001,3,0.642799973487854,0.649999976158142,0.649999976158142,45,1013
5/9/2000,5/1/2001,3,0.624800026416779,0.608500003814697,0.602999985218048,0,545
5/9/2000,6/1/2001,3,0.61080002784729,0.598999977111816,0.58950001001358,0,1036
5/9/2000,7/1/2001,3,0.607299983501434,0.585500001907349,0.585500001907349,15,98
5/9/2000,8/1/2001,3,0.610300004482269,0.583999991416931,0.583999991416931,15,19
5/9/2000,9/1/2001,3,0.615299999713898,0.600000023841858,0.600000023841858,15,17
5/9/2000,10/1/2001,3,0.620299994945526,0,0,15,
5/9/2000,11/1/2001,3,0.625299990177155,0,0,0,
5/10/2000,6/1/2000,1,28.1000003814697,28.6499996185303,28,62977,85255
5/10/2000,7/1/2000,1,28.0499992370605,28.4500007629394,27.8799991607666,57142,87733
5/10/2000,8/1/2000,1,27.4500007629395,27.7000007629395,27.3500003814697,21296,43615
5/10/2000,9/1/2000,1,26.8600006103516,27.4200000762939,26.5,13328,24539
5/10/2000,10/1/2000,1,26.3500003814697,26.4300003051758,26.3600006103516,1865,19481
5/10/2000,11/1/2000,1,25.9200000762939,25.9400005340576,25.8999996185303,740,14962
5/10/2000,12/1/2000,1,25.5499992370605,25.7199993133545,25.3799991607666,7557,40292
5/10/2000,1/1/2001,1,25.2000007629395,25.2000007629395,25.0499992370605,1761,15254
5/10/2000,2/1/2001,1,24.8700008392334,24.9500007629395,24.7600002288818,196,6394
5/10/2000,3/1/2001,1,24.5400009155273,24.4799995422363,24.4300003051758,277,7190
5/10/2000,4/1/2001,1,24.2099990844727,24.2000007629395,21.3999996185303,28,3857
5/10/2000,5/1/2001,1,23.8899993896484,23.7800006866455,23.6800003051758,3,3392
5/10/2000,6/1/2001,1,23.5900001525879,23.7000007629395,23.3999996185303,1324,23066
5/10/2000,7/1/2001,1,23.3199996948242,23.2600002288818,23.0900001525879,3,4980
5/10/2000,8/1/2001,1,23.0699996948242,22.9500007629395,22.8400001525879,3,2230
5/10/2000,9/1/2001,1,22.8299999237061,22.7700004577637,22.6000003814697,93,3050
5/10/2000,10/1/2001,1,22.6000003814697,22.5699996948242,22.4500007629395,78,1760
5/10/2000,11/1/2001,1,22.3700008392334,22.2199993133545,22.1200008392334,2,1020
5/10/2000,12/1/2001,1,22.1399993896484,22.1200008392334,22,1173,29416
5/10/2000,1/1/2002,1,21.9200000762939,21.9300003051758,21.7600002288818,151,2432
5/10/2000,2/1/2002,1,21.7099990844727,21.7000007629395,21.5300006866455,41,367
5/10/2000,3/1/2002,1,21.5200004577637,21,21,15,2480
5/10/2000,4/1/2002,1,21.3600006103516,20.9500007629395,20.9500007629395,15,20
5/10/2000,5/1/2002,1,21.2099990844727,20.8400001525879,20.8400001525879,15,20
5/10/2000,6/1/2002,1,21.0599994659424,20.5,20.5,215,3947
5/10/2000,7/1/2002,1,20.9200000762939,20.6299991607666,20.6299991607666,15,119
5/10/2000,8/1/2002,1,20.7900009155273,20.5300006866455,20.5300006866455,15,19
5/10/2000,9/1/2002,1,20.6599998474121,20.4300003051758,20.4300003051758,15,39
5/10/2000,12/1/2002,1,20.2999992370605,20.2999992370605,20.2000007629395,46,13555
5/10/2000,12/1/2003,1,19.4400005340576,19.5,19.3500003814697,1426,9327
5/10/2000,12/1/2004,1,19.2000007629395,18.9899997711182,18.7900009155273,1,4977
5/10/2000,12/1/2005,1,19.0499992370605,19.2999992370605,19.2999992370605,1,1003
5/10/2000,12/1/2006,1,19.0499992370605,19.1200008392334,19.1200008392334,1,150
5/10/2000,6/1/2000,2,0.912000000476837,0.944999992847443,0.902999997138977,28093,39555
5/10/2000,7/1/2000,2,0.886900007724762,0.91100001335144,0.879999995231628,18698,25202
5/10/2000,8/1/2000,2,0.848399996757507,0.861999988555908,0.841000020503998,5847,16625
5/10/2000,9/1/2000,2,0.807900011539459,0.814000010490418,0.802999973297119,1590,13184
5/10/2000,10/1/2000,2,0.759999990463257,0.809000015258789,0.753499984741211,274,7359
5/10/2000,11/1/2000,2,0.732500016689301,0.736000001430512,0.732500016689301,80,3194
5/10/2000,12/1/2000,2,0.716499984264374,0.712999999523163,0.708000004291534,93,1996
5/10/2000,1/1/2001,2,0.703999996185303,0.699000000953674,0.689999997615814,76,266
5/10/2000,2/1/2001,2,0.699000000953674,0.647000014781952,0.647000014781952,0,2
5/10/2000,3/1/2001,2,0.695999979972839,0.660000026226044,0.660000026226044,0,18
5/10/2000,4/1/2001,2,0.725000023841858,0,0,0,
5/10/2000,5/1/2001,2,0.721000015735626,0,0,0,
5/10/2000,6/1/2000,3,0.732800006866455,0.739000022411346,0.712999999523163,20259,28646
5/10/2000,7/1/2000,3,0.715499997138977,0.719500005245209,0.701499998569489,11423,20443
5/10/2000,8/1/2000,3,0.709500014781952,0.711000025272369,0.699999988079071,4736,9504
5/10/2000,9/1/2000,3,0.711000025272369,0.71399998664856,0.703000009059906,736,6795
5/10/2000,10/1/2000,3,0.712999999523163,0.712999999523163,0.705999970436096,92,5044
5/10/2000,11/1/2000,3,0.714999973773956,0.716000020503998,0.704999983310699,271,6807
5/10/2000,12/1/2000,3,0.715499997138977,0.716000020503998,0.709500014781952,2167,15680
5/10/2000,1/1/2001,3,0.710500001907349,0.712000012397766,0.704999983310699,313,6346
5/10/2000,2/1/2001,3,0.697499990463257,0.699999988079071,0.694000005722046,92,4492
5/10/2000,3/1/2001,3,0.671999990940094,0.675000011920929,0.667999982833862,159,2506
5/10/2000,4/1/2001,3,0.646000027656555,0.649999976158142,0.648000001907349,4,1036
5/10/2000,5/1/2001,3,0.628000020980835,0.632000029087067,0.632000029087067,2,545
5/10/2000,6/1/2001,3,0.614000022411346,0.598999977111816,0.58950001001358,1,1036
5/10/2000,7/1/2001,3,0.610499978065491,0.585500001907349,0.585500001907349,0,99
5/10/2000,8/1/2001,3,0.613499999046326,0.583999991416931,0.583999991416931,0,26
5/10/2000,9/1/2001,3,0.618499994277954,0.600000023841858,0.600000023841858,0,26
5/10/2000,10/1/2001,3,0.623499989509583,0,0,0,
5/10/2000,11/1/2001,3,0.628499984741211,0,0,0,
5/11/2000,6/1/2000,1,29.1100006103516,29.4200000762939,27.9699993133545,83212,73459
5/11/2000,7/1/2000,1,28.9400005340576,29.2000007629395,27.9500007629395,65984,96057
5/11/2000,8/1/2000,1,28.2700004577637,28.5,27.4500007629395,19306,41337
5/11/2000,9/1/2000,1,27.6599998474121,27.8400001525879,26.8500003814697,8592,25990
5/11/2000,10/1/2000,1,27.1000003814697,27.25,26.3500003814697,4420,19170
5/11/2000,11/1/2000,1,26.6200008392334,26.7000007629395,25.6800003051758,1280,14835
5/11/2000,12/1/2000,1,26.2000007629395,26.3500003814697,25.5,7627,38911
5/11/2000,1/1/2001,1,25.8199996948242,25.8999996185303,25.25,293,13949
5/11/2000,2/1/2001,1,25.4599990844727,25.4500007629395,25.2399997711182,26,6440
5/11/2000,3/1/2001,1,25.1100006103516,25,24.8899993896484,591,7467
5/11/2000,4/1/2001,1,24.7600002288818,24.8500003814697,24.5799999237061,130,3834
5/11/2000,5/1/2001,1,24.4099998474121,24.1599998474121,23.4300003051758,172,3391
5/11/2000,6/1/2001,1,24.0699996948242,24.2000007629395,23.6200008392334,1496,23422
5/11/2000,7/1/2001,1,23.7700004577637,23.7999992370605,23.7999992370605,8,4983
5/11/2000,8/1/2001,1,23.4899997711182,23.6000003814697,21.6499996185303,12,2231
5/11/2000,9/1/2001,1,23.2199993133545,22.7700004577637,22.6000003814697,7,3064
5/11/2000,10/1/2001,1,22.9500007629395,22.5699996948242,22.4500007629395,7,1838
5/11/2000,11/1/2001,1,22.6800003051758,22.2199993133545,22.1200008392334,7,1021
5/11/2000,12/1/2001,1,22.4200000762939,22.5300006866455,22.1499996185303,3222,29347
5/11/2000,1/1/2002,1,22.1900005340576,22.2000007629395,22.2000007629395,3,2467
5/11/2000,2/1/2002,1,21.9699993133545,21.7000007629395,21.5300006866455,3,368
5/11/2000,3/1/2002,1,21.7700004577637,21,21,3,2465
5/11/2000,4/1/2002,1,21.5900001525879,20.9500007629395,20.9500007629395,3,20
5/11/2000,5/1/2002,1,21.4300003051758,20.8400001525879,20.8400001525879,3,20
5/11/2000,6/1/2002,1,21.2700004577637,21.1499996185303,21.1499996185303,3,4007
5/11/2000,7/1/2002,1,21.1200008392334,20.6299991607666,20.6299991607666,0,119
5/11/2000,8/1/2002,1,20.9699993133545,20.5300006866455,20.5300006866455,0,19
5/11/2000,9/1/2002,1,20.8199996948242,20.4300003051758,20.4300003051758,0,39
5/11/2000,12/1/2002,1,20.4200000762939,20.3999996185303,20.2999992370605,508,13329
5/11/2000,12/1/2003,1,19.4899997711182,19.5,19.3500003814697,42,9258
5/11/2000,12/1/2004,1,19.1900005340576,18.9899997711182,18.7900009155273,0,4977
5/11/2000,12/1/2005,1,19.0100002288818,19.2999992370605,19.2999992370605,0,1004
5/11/2000,12/1/2006,1,18.9799995422363,19.1200008392334,19.1200008392334,0,151
5/11/2000,6/1/2000,2,0.93639999628067,0.944999992847443,0.810000002384186,19587,38259
5/11/2000,7/1/2000,2,0.908200025558472,0.916000008583069,0.863499999046326,11752,27036
5/11/2000,8/1/2000,2,0.867200016975403,0.870999991893768,0.84500002861023,4415,16408
5/11/2000,9/1/2000,2,0.823199987411499,0.827000021934509,0.811500012874603,2499,13278
5/11/2000,10/1/2000,2,0.77319997549057,0.77700001001358,0.759999990463257,1520,7342
5/11/2000,11/1/2000,2,0.745700001716614,0.744000017642975,0.744000017642975,181,3206
5/11/2000,12/1/2000,2,0.729700028896332,0.737500011920929,0.727500021457672,498,1799
5/11/2000,1/1/2001,2,0.717199981212616,0.699000000953674,0.689999997615814,0,265
5/11/2000,2/1/2001,2,0.712199985980988,0.647000014781952,0.647000014781952,0,2
5/11/2000,3/1/2001,2,0.709200024604797,0.660000026226044,0.660000026226044,0,18
5/11/2000,4/1/2001,2,0.738200008869171,0,0,0,
5/11/2000,5/1/2001,2,0.734200000762939,0,0,0,
5/11/2000,6/1/2000,3,0.773100018501282,0.788500010967255,0.730499982833862,19877,28619
5/11/2000,7/1/2000,3,0.744199991226196,0.750999987125397,0.712999999523163,15315,21771
5/11/2000,8/1/2000,3,0.734200000762939,0.737500011920929,0.707000017166138,3995,9765
5/11/2000,9/1/2000,3,0.733200013637543,0.734000027179718,0.709999978542328,775,6956
5/11/2000,10/1/2000,3,0.733200013637543,0.734000027179718,0.712499976158142,652,4999
5/11/2000,11/1/2000,3,0.733200013637543,0.732999980449677,0.71399998664856,94,6803
5/11/2000,12/1/2000,3,0.732200026512146,0.736999988555908,0.714999973773956,3329,15545
5/11/2000,1/1/2001,3,0.724699974060059,0.730000019073486,0.709999978542328,600,6431
5/11/2000,2/1/2001,3,0.709699988365173,0.717999994754791,0.699000000953674,66,4547
5/11/2000,3/1/2001,3,0.683200001716614,0.692499995231628,0.671000003814697,264,2648
5/11/2000,4/1/2001,3,0.656199991703033,0.677500009536743,0.667500019073486,56,1036
5/11/2000,5/1/2001,3,0.637199997901917,0.649999976158142,0.629999995231628,5,545
5/11/2000,6/1/2001,3,0.622699975967407,0.63400000333786,0.61599999666214,54,1037
5/11/2000,7/1/2001,3,0.619199991226196,0.585500001907349,0.585500001907349,0,99
5/11/2000,8/1/2001,3,0.622200012207031,0.583999991416931,0.583999991416931,0,26
5/11/2000,9/1/2001,3,0.62720000743866,0.600000023841858,0.600000023841858,0,26
5/11/2000,10/1/2001,3,0.632200002670288,0,0,0,
5/11/2000,11/1/2001,3,0.637199997901917,0,0,0,
5/12/2000,6/1/2000,1,29.6200008392334,30,28.7999992370605,80404,71886
5/12/2000,7/1/2000,1,29.3899993896484,29.8999996185303,28.6499996185303,53475,104574
5/12/2000,8/1/2000,1,28.7099990844727,28.9799995422363,28.0200004577637,14964,40395
5/12/2000,9/1/2000,1,28.0599994659424,28.2900009155273,27.2999992370605,6412,25553
5/12/2000,10/1/2000,1,27.4799995422363,27.6800003051758,26.6000003814697,4774,19554
5/12/2000,11/1/2000,1,26.9799995422363,27,26.3500003814697,1428,15433
5/12/2000,12/1/2000,1,26.5400009155273,26.6499996185303,26.1000003814697,6972,39592
5/12/2000,1/1/2001,1,26.1499996185303,26.2000007629395,25.5,1734,14018
5/12/2000,2/1/2001,1,25.7700004577637,25.8600006103516,24.9500007629395,353,6451
5/12/2000,3/1/2001,1,25.3899993896484,25.2900009155273,25.1100006103516,251,7673
5/12/2000,4/1/2001,1,25.0100002288818,25.3500003814697,24.7600002288818,51,3915
5/12/2000,5/1/2001,1,24.6299991607666,24.7099990844727,24.7099990844727,51,3386
5/12/2000,6/1/2001,1,24.2700004577637,24.3700008392334,23.8999996185303,1569,23732
5/12/2000,7/1/2001,1,23.9599990844727,24.0699996948242,24.0699996948242,1,4991
5/12/2000,8/1/2001,1,23.6700000762939,23.4699993133545,23.4699993133545,4,2231
5/12/2000,9/1/2001,1,23.3799991607666,22.7700004577637,22.6000003814697,101,3066
5/12/2000,10/1/2001,1,23.0900001525879,22.5699996948242,22.4500007629395,1,1840
5/12/2000,11/1/2001,1,22.8099994659424,22.2199993133545,22.1200008392334,0,1021
5/12/2000,12/1/2001,1,22.5400009155273,22.5499992370605,22.0499992370605,1582,30320
5/12/2000,1/1/2002,1,22.2999992370605,22.2000007629395,22.2000007629395,200,2467
5/12/2000,2/1/2002,1,22.0799999237061,21.7000007629395,21.5300006866455,0,371
5/12/2000,3/1/2002,1,21.8700008392334,21,21,0,2468
5/12/2000,4/1/2002,1,21.6900005340576,20.9500007629395,20.9500007629395,0,23
5/12/2000,5/1/2002,1,21.5300006866455,20.8400001525879,20.8400001525879,0,23
5/12/2000,6/1/2002,1,21.3700008392334,21.1499996185303,21.1499996185303,200,4010
5/12/2000,7/1/2002,1,21.2199993133545,20.6299991607666,20.6299991607666,0,119
5/12/2000,8/1/2002,1,21.0699996948242,20.5300006866455,20.5300006866455,0,19
5/12/2000,9/1/2002,1,20.9200000762939,20.4300003051758,20.4300003051758,0,39
5/12/2000,12/1/2002,1,20.4899997711182,20.4500007629395,20,1170,13357
5/12/2000,12/1/2003,1,19.5400009155273,19.5,19.3500003814697,1125,8858
5/12/2000,12/1/2004,1,19.2700004577637,18.9899997711182,18.7900009155273,0,4977
5/12/2000,12/1/2005,1,19.0900001525879,19.2999992370605,19.2999992370605,300,1004
5/12/2000,12/1/2006,1,19.0599994659424,19.1200008392334,19.1200008392334,0,151
5/12/2000,6/1/2000,2,0.940400004386902,0.953000009059906,0.919000029563904,17229,37270
5/12/2000,7/1/2000,2,0.917200028896332,0.925000011920929,0.898000001907349,8120,29416
5/12/2000,8/1/2000,2,0.87720000743866,0.880999982357025,0.860000014305115,3134,15629
5/12/2000,9/1/2000,2,0.833700001239777,0.836000025272369,0.825999975204468,2012,13692
5/12/2000,10/1/2000,2,0.783699989318848,0.782000005245209,0.767000019550324,1572,8163
5/12/2000,11/1/2000,2,0.756200015544891,0.736999988555908,0.736999988555908,414,3290
5/12/2000,12/1/2000,2,0.740199983119965,0.737500011920929,0.734000027179718,42,1856
5/12/2000,1/1/2001,2,0.727699995040894,0.699000000953674,0.689999997615814,5,265
5/12/2000,2/1/2001,2,0.722699999809265,0.647000014781952,0.647000014781952,0,2
5/12/2000,3/1/2001,2,0.71969997882843,0.660000026226044,0.660000026226044,0,18
5/12/2000,4/1/2001,2,0.748700022697449,0,0,0,
5/12/2000,5/1/2001,2,0.744700014591217,0,0,0,
5/12/2000,6/1/2000,3,0.768299996852875,0.790000021457672,0.753000020980835,14177,27244
5/12/2000,7/1/2000,3,0.742200016975403,0.759999990463257,0.723999977111816,9695,22542
5/12/2000,8/1/2000,3,0.733200013637543,0.746999979019165,0.718999981880188,3031,10551
5/12/2000,9/1/2000,3,0.731700003147125,0.744499981403351,0.721499979496002,1345,7114
5/12/2000,10/1/2000,3,0.731700003147125,0.745000004768372,0.739000022411346,119,5327
5/12/2000,11/1/2000,3,0.731700003147125,0.745000004768372,0.733500003814697,142,6826
5/12/2000,12/1/2000,3,0.731199979782105,0.745000004768372,0.725000023841858,3215,15416
5/12/2000,1/1/2001,3,0.723200023174286,0.734499990940094,0.718999981880188,2101,6467
5/12/2000,2/1/2001,3,0.708199977874756,0.72000002861023,0.704999983310699,216,4576
5/12/2000,3/1/2001,3,0.681699991226196,0.694999992847443,0.689999997615814,83,2873
5/12/2000,4/1/2001,3,0.654699981212616,0.666999995708466,0.663999974727631,5,1041
5/12/2000,5/1/2001,3,0.635699987411499,0.64520001411438,0.644999980926514,4,548
5/12/2000,6/1/2001,3,0.621200025081635,0.63400000333786,0.61599999666214,0,1041
5/12/2000,7/1/2001,3,0.617699980735779,0.585500001907349,0.585500001907349,0,99
5/12/2000,8/1/2001,3,0.620700001716614,0.583999991416931,0.583999991416931,0,26
5/12/2000,9/1/2001,3,0.625699996948242,0.600000023841858,0.600000023841858,0,26
5/12/2000,10/1/2001,3,0.630699992179871,0,0,0,
5/12/2000,11/1/2001,3,0.635699987411499,0,0,0,
5/15/2000,6/1/2000,1,29.9200000762939,30.0499992370605,29.1499996185303,47413,70615
5/15/2000,7/1/2000,1,29.7299995422363,29.8999996185303,29.0799999237061,34004,114013
5/15/2000,8/1/2000,1,29.0699996948242,29.1499996185303,28.4500007629394,9316,40978
5/15/2000,9/1/2000,1,28.4099998474121,28.3400001525879,27.8199996948242,4297,25539
5/15/2000,10/1/2000,1,27.8299999237061,27.7700004577637,27.1499996185303,1596,19597
5/15/2000,11/1/2000,1,27.3199996948242,27.1499996185303,27,1314,15372
5/15/2000,12/1/2000,1,26.8600006103516,26.7700004577637,26.2800006866455,4485,38572
5/15/2000,1/1/2001,1,26.4699993133545,26.3999996185303,25.8199996948242,517,14293
5/15/2000,2/1/2001,1,26.0900001525879,25.8500003814697,25.7199993133545,339,6659
5/15/2000,3/1/2001,1,25.7099990844727,25.2900009155273,25.1100006103516,519,7724
5/15/2000,4/1/2001,1,25.3299999237061,24.0499992370605,24.0499992370605,51,3914
5/15/2000,5/1/2001,1,24.9500007629395,24.7099990844727,24.7099990844727,0,3386
5/15/2000,6/1/2001,1,24.5900001525879,24.4500007629395,24.2000007629395,927,23765
5/15/2000,7/1/2001,1,24.2700004577637,24,23.8500003814697,340,4990
5/15/2000,8/1/2001,1,23.9699993133545,23.6000003814697,23.6000003814697,10,2234
5/15/2000,9/1/2001,1,23.6700000762939,23.5200004577637,23.5200004577637,0,3065
5/15/2000,10/1/2001,1,23.3700008392334,23.25,23.25,0,1839
5/15/2000,11/1/2001,1,23.0799999237061,22.2199993133545,22.1200008392334,0,1021
5/15/2000,12/1/2001,1,22.8099994659424,22.6499996185303,22.4599990844727,1465,30488
5/15/2000,1/1/2002,1,22.5499992370605,22.2000007629395,22.2000007629395,0,2485
5/15/2000,2/1/2002,1,22.3099994659424,21.7000007629395,21.5300006866455,0,371
5/15/2000,3/1/2002,1,22.0900001525879,21,21,0,2468
5/15/2000,4/1/2002,1,21.8999996185303,20.9500007629395,20.9500007629395,0,23
5/15/2000,5/1/2002,1,21.7299995422363,20.8400001525879,20.8400001525879,0,23
5/15/2000,6/1/2002,1,21.5599994659424,21.1499996185303,21.1499996185303,0,4010
5/15/2000,7/1/2002,1,21.3999996185303,20.6299991607666,20.6299991607666,0,119
5/15/2000,8/1/2002,1,21.2399997711182,20.5300006866455,20.5300006866455,0,19
5/15/2000,9/1/2002,1,21.0799999237061,20.4300003051758,20.4300003051758,0,39
5/15/2000,12/1/2002,1,20.6200008392334,20.3999996185303,20.3500003814697,165,13965
5/15/2000,12/1/2003,1,19.6299991607666,19.5,19.3500003814697,100,9183
5/15/2000,12/1/2004,1,19.3299999237061,18.9899997711182,18.7900009155273,0,4977
5/15/2000,12/1/2005,1,19.1299991607666,19.2999992370605,19.2999992370605,0,1054
5/15/2000,12/1/2006,1,19.1100006103516,19.1200008392334,19.1200008392334,0,151
5/15/2000,6/1/2000,2,0.967899978160858,0.975000023841858,0.929000020027161,20617,36345
5/15/2000,7/1/2000,2,0.935100018978119,0.965499997138977,0.902999997138977,9525,30153
5/15/2000,8/1/2000,2,0.890100002288818,0.89300000667572,0.871999979019165,2826,15609
5/15/2000,9/1/2000,2,0.843100011348724,0.844500005245209,0.828000009059906,1253,13800
5/15/2000,10/1/2000,2,0.791599988937378,0.791000008583069,0.779999971389771,392,7374
5/15/2000,11/1/2000,2,0.763100028038025,0.760999977588654,0.742500007152557,28,3119
5/15/2000,12/1/2000,2,0.746599972248077,0.740000009536743,0.736999988555908,148,1852
5/15/2000,1/1/2001,2,0.733500003814697,0.735000014305115,0.735000014305115,1,260
5/15/2000,2/1/2001,2,0.728500008583069,0.647000014781952,0.647000014781952,60,2
5/15/2000,3/1/2001,2,0.725499987602234,0.660000026226044,0.660000026226044,0,18
5/15/2000,4/1/2001,2,0.754499971866608,0.682500004768372,0.682500004768372,0,1
5/15/2000,5/1/2001,2,0.750500023365021,0.697499990463257,0.697499990463257,0,0
5/15/2000,6/1/2000,3,0.772499978542328,0.777999997138977,0.757499992847443,9840,26572
5/15/2000,7/1/2000,3,0.748700022697449,0.754000008106232,0.732999980449677,4661,24401
5/15/2000,8/1/2000,3,0.739700019359589,0.740000009536743,0.726000010967255,704,11314
5/15/2000,9/1/2000,3,0.738699972629547,0.74099999666214,0.726000010967255,372,7337
5/15/2000,10/1/2000,3,0.739199995994568,0.741199970245361,0.734000027179718,321,5337
5/15/2000,11/1/2000,3,0.739700019359589,0.742999970912933,0.730000019073486,217,6751
5/15/2000,12/1/2000,3,0.739700019359589,0.742500007152557,0.731000006198883,1856,15662
5/15/2000,1/1/2001,3,0.732699990272522,0.733500003814697,0.725000023841858,602,5944
5/15/2000,2/1/2001,3,0.718699991703033,0.720499992370606,0.707499980926514,431,4646
5/15/2000,3/1/2001,3,0.693199992179871,0.697499990463257,0.691999971866608,510,2951
5/15/2000,4/1/2001,3,0.667200028896332,0.668500006198883,0.666000008583069,5,1046
5/15/2000,5/1/2001,3,0.648699998855591,0.648000001907349,0.648000001907349,1,548
5/15/2000,6/1/2001,3,0.634700000286102,0.634999990463257,0.634999990463257,2,1041
5/15/2000,7/1/2001,3,0.631200015544891,0.585500001907349,0.585500001907349,0,99
5/15/2000,8/1/2001,3,0.634199976921082,0.583999991416931,0.583999991416931,0,26
5/15/2000,9/1/2001,3,0.63919997215271,0.600000023841858,0.600000023841858,0,26
5/15/2000,10/1/2001,3,0.644200026988983,0.592000007629395,0.592000007629395,0,72
5/15/2000,11/1/2001,3,0.649200022220612,0.602999985218048,0.602999985218048,0,2
5/16/2000,6/1/2000,1,29.7299995422363,30.25,29.6000003814697,51959,67713
5/16/2000,7/1/2000,1,29.6499996185303,30.1499996185303,29.4699993133545,45597,116467
5/16/2000,8/1/2000,1,29.0799999237061,29.3999996185303,29.0499992370605,17751,42848
5/16/2000,9/1/2000,1,28.4099998474121,28.7000007629395,28.2999992370605,5577,25117
5/16/2000,10/1/2000,1,27.8099994659424,27.9899997711182,27.7199993133545,3590,20020
5/16/2000,11/1/2000,1,27.2800006866455,27.3299999237061,27.25,2793,15395
5/16/2000,12/1/2000,1,26.7999992370605,27,26.6499996185303,4273,39444
5/16/2000,1/1/2001,1,26.3999996185303,26.4500007629395,26.0900001525879,183,14423
5/16/2000,2/1/2001,1,26.0100002288818,25.9799995422363,25.2399997711182,36,6908
5/16/2000,3/1/2001,1,25.6200008392334,25.7000007629395,24.5499992370605,682,7786
5/16/2000,4/1/2001,1,25.2299995422363,25.1499996185303,25.1499996185303,25,3914
5/16/2000,5/1/2001,1,24.8400001525879,24.7099990844727,24.7099990844727,150,3386
5/16/2000,6/1/2001,1,24.4699993133545,24.5,24.3999996185303,2300,23331
5/16/2000,7/1/2001,1,24.1399993896484,24.0699996948242,24.0699996948242,25,5120
5/16/2000,8/1/2001,1,23.8299999237061,23.7700004577637,23.7700004577637,50,2234
5/16/2000,9/1/2001,1,23.5200004577637,23.5200004577637,23.5200004577637,0,3065
5/16/2000,10/1/2001,1,23.2099990844727,23.25,23.25,0,1839
5/16/2000,11/1/2001,1,22.9200000762939,22.2199993133545,22.1200008392334,0,1021
5/16/2000,12/1/2001,1,22.6499996185303,22.7000007629395,22.6000003814697,810,30628
5/16/2000,1/1/2002,1,22.3799991607666,22.2000007629395,22.2000007629395,0,2485
5/16/2000,2/1/2002,1,22.1200008392334,21.7000007629395,21.5300006866455,0,371
5/16/2000,3/1/2002,1,21.8899993896484,21,21,0,2468
5/16/2000,4/1/2002,1,21.6900005340576,20.9500007629395,20.9500007629395,0,23
5/16/2000,5/1/2002,1,21.5100002288818,20.8400001525879,20.8400001525879,0,23
5/16/2000,6/1/2002,1,21.3400001525879,21.1499996185303,21.1499996185303,115,4010
5/16/2000,7/1/2002,1,21.1700000762939,20.6299991607666,20.6299991607666,0,119
5/16/2000,8/1/2002,1,21.0100002288818,20.5300006866455,20.5300006866455,0,19
5/16/2000,9/1/2002,1,20.8500003814697,20.4300003051758,20.4300003051758,0,39
5/16/2000,12/1/2002,1,20.3700008392334,20.25,20.25,300,13882
5/16/2000,12/1/2003,1,19.3400001525879,19.5,19.3500003814697,225,9208
5/16/2000,12/1/2004,1,19.0200004577637,18.9899997711182,18.7900009155273,0,4977
5/16/2000,12/1/2005,1,18.7999992370605,19.2999992370605,19.2999992370605,0,1054
5/16/2000,12/1/2006,1,18.7700004577637,19.1200008392334,19.1200008392334,0,151
5/16/2000,6/1/2000,2,0.98309999704361,0.990000009536743,0.975000023841858,16800,34819
5/16/2000,7/1/2000,2,0.94379997253418,0.953499972820282,0.938499987125397,11401,30078
5/16/2000,8/1/2000,2,0.89630001783371,0.902499973773956,0.89300000667572,2939,15624
5/16/2000,9/1/2000,2,0.848299980163574,0.853999972343445,0.847000002861023,2085,14071
5/16/2000,10/1/2000,2,0.795499980449677,0.798500001430512,0.792500019073486,580,7419
5/16/2000,11/1/2000,2,0.765500009059906,0.763999998569489,0.763000011444092,121,3098
5/16/2000,12/1/2000,2,0.748499989509583,0.75,0.734000027179718,249,1924
5/16/2000,1/1/2001,2,0.735000014305115,0.735000014305115,0.735000014305115,9,261
5/16/2000,2/1/2001,2,0.730000019073486,0.647000014781952,0.647000014781952,20,61
5/16/2000,3/1/2001,2,0.726999998092651,0.660000026226044,0.660000026226044,0,18
5/16/2000,4/1/2001,2,0.755999982357025,0.682500004768372,0.682500004768372,0,1
5/16/2000,5/1/2001,2,0.751999974250793,0.697499990463257,0.697499990463257,0,0
5/16/2000,3/1/2001,3,0.69489997625351,0.699999988079071,0.691500008106232,780,2956
5/16/2000,4/1/2001,3,0.66839998960495,0.672999978065491,0.671999990940094,4,1051
5/16/2000,5/1/2001,3,0.649399995803833,0.652999997138977,0.652999997138977,1,549
5/16/2000,6/1/2001,3,0.634899973869324,0.638499975204468,0.638499975204468,26,1043
5/16/2000,7/1/2001,3,0.630900025367737,0.585500001907349,0.585500001907349,0,99
5/16/2000,8/1/2001,3,0.633400022983551,0.583999991416931,0.583999991416931,0,26
5/16/2000,9/1/2001,3,0.637899994850159,0.600000023841858,0.600000023841858,0,26
5/16/2000,10/1/2001,3,0.642400026321411,0.592000007629395,0.592000007629395,0,72
5/16/2000,11/1/2001,3,0.646899998188019,0.602999985218048,0.602999985218048,37,2
5/16/2000,6/1/2000,3,0.768400013446808,0.778999984264374,0.765999972820282,12288,25913
5/16/2000,7/1/2000,3,0.745899975299835,0.756500005722046,0.744499981403351,9029,24049
5/16/2000,8/1/2000,3,0.738900005817413,0.746999979019165,0.738499999046326,1732,11433
5/16/2000,9/1/2000,3,0.738399982452393,0.745999991893768,0.738499999046326,742,7398
5/16/2000,10/1/2000,3,0.739400029182434,0.744000017642975,0.737999975681305,285,5386
5/16/2000,11/1/2000,3,0.73989999294281,0.743499994277954,0.740000009536743,57,6758
5/16/2000,12/1/2000,3,0.73989999294281,0.744000017642975,0.737500011920929,1377,15304
5/16/2000,1/1/2001,3,0.733399987220764,0.740499973297119,0.730499982833862,750,5734
5/16/2000,2/1/2001,3,0.719399988651276,0.727999985218048,0.718500018119812,246,4807
5/17/2000,5/1/2002,1,21.6000003814697,20.8400001525879,20.8400001525879,0,23
5/17/2000,6/1/2002,1,21.4300003051758,21.1499996185303,21.1499996185303,115,3910
5/17/2000,7/1/2002,1,21.2600002288818,20.6299991607666,20.6299991607666,0,119
5/17/2000,8/1/2002,1,21.1000003814697,20.5300006866455,20.5300006866455,0,19
5/17/2000,9/1/2002,1,20.9400005340576,20.4300003051758,20.4300003051758,0,39
5/17/2000,12/1/2002,1,20.4400005340576,20.2700004577637,20.25,748,14057
5/17/2000,12/1/2003,1,19.3999996185303,19.5,19.3500003814697,225,9433
5/17/2000,12/1/2004,1,19.0799999237061,18.9899997711182,18.7900009155273,0,4977
5/17/2000,12/1/2005,1,18.8600006103516,19.2999992370605,19.2999992370605,0,1054
5/17/2000,12/1/2006,1,18.8299999237061,19.1200008392334,19.1200008392334,0,151
5/17/2000,6/1/2000,1,29.3199996948242,29.7999992370605,29.0499992370605,67347,59346
5/17/2000,7/1/2000,1,29.4400005340576,29.75,29.2000007629395,58646,121145
5/17/2000,8/1/2000,1,28.9599990844727,29.2199993133545,28.75,22864,44082
5/17/2000,9/1/2000,1,28.3799991607666,28.5,28.1499996185303,6464,27001
5/17/2000,10/1/2000,1,27.8099994659424,27.8999996185303,27.6000003814697,1257,19529
5/17/2000,11/1/2000,1,27.2999992370605,27.2000007629395,27.0799999237061,2572,17010
5/17/2000,12/1/2000,1,26.8400001525879,27.0799999237061,26.6000003814697,4814,39893
5/17/2000,1/1/2001,1,26.4400005340576,26.3999996185303,26.1499996185303,316,14471
5/17/2000,2/1/2001,1,26.0599994659424,25.9500007629395,25.75,121,6913
5/17/2000,3/1/2001,1,25.6800003051758,25.4400005340576,25.3500003814697,56,8068
5/17/2000,4/1/2001,1,25.2999992370605,24.9500007629395,22.5,25,3889
5/17/2000,5/1/2001,1,24.9200000762939,24.7099990844727,24.7099990844727,6,3423
5/17/2000,6/1/2001,1,24.5599994659424,24.5,24.1700000762939,822,22088
5/17/2000,7/1/2001,1,24.2299995422363,23.8400001525879,23.8400001525879,25,5120
5/17/2000,8/1/2001,1,23.9200000762939,23.5,23.5,1,2284
5/17/2000,9/1/2001,1,23.6100006103516,23.1399993896484,23.1399993896484,0,3065
5/17/2000,10/1/2001,1,23.2999992370605,22.8199996948242,22.8199996948242,0,1839
5/17/2000,11/1/2001,1,23.0100002288818,22.2199993133545,22.1200008392334,0,1021
5/17/2000,12/1/2001,1,22.7399997711182,22.6499996185303,22.5,1477,30506
5/17/2000,1/1/2002,1,22.4699993133545,22.2000007629395,22.2000007629395,0,2485
5/17/2000,2/1/2002,1,22.2099990844727,21.7000007629395,21.5300006866455,0,371
5/17/2000,3/1/2002,1,21.9799995422363,21,21,0,2468
5/17/2000,4/1/2002,1,21.7800006866455,20.9500007629395,20.9500007629395,0,23
5/17/2000,6/1/2000,2,0.97979998588562,0.987999975681305,0.962999999523163,17100,34509
5/17/2000,7/1/2000,2,0.946699976921082,0.949999988079071,0.933000028133392,8779,31646
5/17/2000,8/1/2000,2,0.901199996471405,0.901000022888184,0.889999985694885,4299,15403
5/17/2000,9/1/2000,2,0.854700028896332,0.851000010967255,0.839999973773956,3263,13976
5/17/2000,10/1/2000,2,0.801199972629547,0.797999978065491,0.792999982833862,580,7590
5/17/2000,11/1/2000,2,0.772199988365173,0.763000011444092,0.763000011444092,121,3210
5/17/2000,12/1/2000,2,0.754199981689453,0.747500002384186,0.742999970912933,154,2041
5/17/2000,1/1/2001,2,0.740700006484985,0.735000014305115,0.735000014305115,0,268
5/17/2000,2/1/2001,2,0.735700011253357,0.647000014781952,0.647000014781952,20,81
5/17/2000,3/1/2001,2,0.732699990272522,0.660000026226044,0.660000026226044,0,18
5/17/2000,4/1/2001,2,0.763700008392334,0.682500004768372,0.682500004768372,0,1
5/17/2000,5/1/2001,2,0.759700000286102,0.697499990463257,0.697499990463257,0,0
5/17/2000,6/1/2000,3,0.773599982261658,0.776000022888184,0.757499992847443,10197,25945
5/17/2000,7/1/2000,3,0.748000025749207,0.750999987125397,0.737500011920929,9345,25136
5/17/2000,8/1/2000,3,0.742500007152557,0.742999970912933,0.732999980449677,2637,11431
5/17/2000,9/1/2000,3,0.742500007152557,0.740499973297119,0.734499990940094,378,7352
5/17/2000,10/1/2000,3,0.743499994277954,0.746999979019165,0.734000027179718,515,5387
5/17/2000,11/1/2000,3,0.744000017642975,0.744000017642975,0.737500011920929,356,6772
5/17/2000,12/1/2000,3,0.744000017642975,0.744000017642975,0.735499978065491,1699,15712
5/17/2000,1/1/2001,3,0.737999975681305,0.736000001430512,0.731500029563904,701,5785
5/17/2000,2/1/2001,3,0.723999977111816,0.72299998998642,0.718999981880188,657,4915
5/17/2000,3/1/2001,3,0.699500024318695,0.699000000953674,0.694000005722046,263,3264
5/17/2000,4/1/2001,3,0.672999978065491,0.671999990940094,0.667999982833862,72,1056
5/17/2000,5/1/2001,3,0.653999984264374,0.648999989032745,0.648999989032745,1,549
5/17/2000,6/1/2001,3,0.639500021934509,0.634999990463257,0.629999995231628,26,1029
5/17/2000,7/1/2001,3,0.635500013828278,0.585500001907349,0.585500001907349,0,99
5/17/2000,8/1/2001,3,0.638000011444092,0.583999991416931,0.583999991416931,0,26
5/17/2000,9/1/2001,3,0.642499983310699,0.600000023841858,0.600000023841858,0,26
5/17/2000,10/1/2001,3,0.647000014781952,0.592000007629395,0.592000007629395,0,72
5/17/2000,11/1/2001,3,0.65149998664856,0.602999985218048,0.602999985218048,37,37
5/18/2000,6/1/2000,1,30.3299999237061,30.5200004577637,29.5400009155273,49335,48888
5/18/2000,7/1/2000,1,30.2199993133545,30.3500003814697,29.6299991607666,67979,126640
5/18/2000,8/1/2000,1,29.6599998474121,29.7999992370605,29.1800003051758,22963,47840
5/18/2000,9/1/2000,1,29.0100002288818,29.0499992370605,28.5599994659424,6387,28020
5/18/2000,10/1/2000,1,28.4099998474121,28.3500003814697,28.0100002288818,1685,19538
5/18/2000,11/1/2000,1,27.8600006103516,27.7800006866455,27.5,965,16172
5/18/2000,12/1/2000,1,27.3600006103516,27.3500003814697,26.9500007629395,4070,39758
5/18/2000,1/1/2001,1,26.9300003051758,26.8700008392334,26.5499992370605,701,14523
5/18/2000,2/1/2001,1,26.5200004577637,26.2000007629395,26.1299991607666,438,6994
5/18/2000,3/1/2001,1,26.1100006103516,25.8799991607666,25.7000007629395,326,8094
5/18/2000,4/1/2001,1,25.2999992370605,24.9500007629395,22.5,0,3889
5/18/2000,5/1/2001,1,25.2900009155273,25,25,310,3411
5/18/2000,6/1/2001,1,24.8999996185303,24.75,24.6499996185303,3303,22187
5/18/2000,7/1/2001,1,24.2299995422363,23.8400001525879,23.8400001525879,5,5120
5/18/2000,8/1/2001,1,24.2199993133545,24,24,326,2284
5/18/2000,9/1/2001,1,23.6100006103516,23.1399993896484,23.1399993896484,0,3065
5/18/2000,10/1/2001,1,23.2999992370605,22.8199996948242,22.8199996948242,0,1839
5/18/2000,11/1/2001,1,23.0100002288818,22.2199993133545,22.1200008392334,0,1021
5/18/2000,12/1/2001,1,22.9599990844727,22.8700008392334,22.7399997711182,2667,30439
5/18/2000,1/1/2002,1,22.4699993133545,22.2000007629395,22.2000007629395,0,2485
5/18/2000,2/1/2002,1,22.2099990844727,21.7000007629395,21.5300006866455,0,371
5/18/2000,3/1/2002,1,22.1700000762939,22.1000003814697,22.0200004577637,250,2468
5/18/2000,4/1/2002,1,21.7800006866455,20.9500007629395,20.9500007629395,0,23
5/18/2000,5/1/2002,1,21.6000003814697,20.8400001525879,20.8400001525879,0,23
5/18/2000,6/1/2002,1,21.4300003051758,21.1499996185303,21.1499996185303,350,3910
5/18/2000,7/1/2002,1,21.2600002288818,20.6299991607666,20.6299991607666,0,119
5/18/2000,8/1/2002,1,21.1000003814697,20.5300006866455,20.5300006866455,0,19
5/18/2000,9/1/2002,1,20.9400005340576,20.4300003051758,20.4300003051758,0,39
5/18/2000,12/1/2002,1,20.5400009155273,20.4500007629395,20.3999996185303,1250,14529
5/18/2000,12/1/2003,1,19.3999996185303,19.5,19.3500003814697,300,9433
5/18/2000,12/1/2004,1,19.0799999237061,18.9899997711182,18.7900009155273,0,4977
5/18/2000,12/1/2005,1,18.8600006103516,19.2999992370605,19.2999992370605,0,1054
5/18/2000,12/1/2006,1,18.8299999237061,19.1200008392334,19.1200008392334,0,151
5/18/2000,6/1/2000,2,0.990299999713898,1,0.973999977111816,27011,34079
5/18/2000,7/1/2000,2,0.962400019168854,0.971000015735626,0.953000009059906,15696,31931
5/18/2000,8/1/2000,2,0.915899991989136,0.954500019550324,0.907000005245209,5342,15744
5/18/2000,9/1/2000,2,0.867399990558624,0.870000004768372,0.860000014305115,3163,14722
5/18/2000,10/1/2000,2,0.801199972629547,0.797999978065491,0.792999982833862,625,7590
5/18/2000,11/1/2000,2,0.772199988365173,0.763000011444092,0.763000011444092,0,3210
5/18/2000,12/1/2000,2,0.763000011444092,0.759999990463257,0.755999982357025,187,2114
5/18/2000,1/1/2001,2,0.749000012874603,0.735000014305115,0.735000014305115,50,268
5/18/2000,2/1/2001,2,0.735700011253357,0.647000014781952,0.647000014781952,0,81
5/18/2000,3/1/2001,2,0.732699990272522,0.660000026226044,0.660000026226044,0,18
5/18/2000,4/1/2001,2,0.763700008392334,0.682500004768372,0.682500004768372,0,1
5/18/2000,5/1/2001,2,0.759700000286102,0.697499990463257,0.697499990463257,0,0
5/18/2000,6/1/2000,3,0.798699975013733,0.806999981403351,0.781000018119812,14854,25942
5/18/2000,7/1/2000,3,0.770500004291534,0.776000022888184,0.755999982357025,11819,26969
5/18/2000,8/1/2000,3,0.764500021934509,0.76800000667572,0.75,3055,11609
5/18/2000,9/1/2000,3,0.763999998569489,0.764999985694885,0.751999974250793,1067,7460
5/18/2000,10/1/2000,3,0.763000011444092,0.760999977588654,0.742500007152557,837,5576
5/18/2000,11/1/2000,3,0.762499988079071,0.759999990463257,0.753000020980835,626,7047
5/18/2000,12/1/2000,3,0.761500000953674,0.762499988079071,0.750999987125397,2376,15565
5/18/2000,1/1/2001,3,0.753499984741211,0.754000008106232,0.745000004768372,767,5907
5/18/2000,2/1/2001,3,0.737999975681305,0.739000022411346,0.722500026226044,177,5053
5/18/2000,3/1/2001,3,0.711499989032745,0.723999977111816,0.707000017166138,193,3279
5/18/2000,4/1/2001,3,0.683000028133392,0.685999989509583,0.680000007152557,137,1113
5/18/2000,5/1/2001,3,0.653999984264374,0.648999989032745,0.648999989032745,92,549
5/18/2000,6/1/2001,3,0.639500021934509,0.634999990463257,0.629999995231628,75,1029
5/18/2000,7/1/2001,3,0.635500013828278,0.585500001907349,0.585500001907349,70,99
5/18/2000,8/1/2001,3,0.638000011444092,0.583999991416931,0.583999991416931,70,26
5/18/2000,9/1/2001,3,0.642499983310699,0.600000023841858,0.600000023841858,70,26
5/18/2000,10/1/2001,3,0.647000014781952,0.592000007629395,0.592000007629395,70,72
5/18/2000,11/1/2001,3,0.65149998664856,0.602999985218048,0.602999985218048,87,37
5/19/2000,6/1/2000,1,29.8899993896484,30.2000007629395,29.3500003814697,40407,35767
5/19/2000,7/1/2000,1,29.8500003814697,30.2000007629395,29.5,70086,130094
5/19/2000,8/1/2000,1,29.4099998474121,29.6499996185303,29.0799999237061,16890,51102
5/19/2000,9/1/2000,1,28.8400001525879,28.9500007629395,28.5,8802,27966
5/19/2000,10/1/2000,1,28.2700004577637,28.2999992370605,27.9500007629395,2029,19837
5/19/2000,11/1/2000,1,27.7399997711182,27.6800003051758,27.5,1560,16265
5/19/2000,12/1/2000,1,27.2600002288818,27.2399997711182,26.6800003051758,3624,39060
5/19/2000,1/1/2001,1,26.8299999237061,26.7000007629395,26.6000003814697,54,14760
5/19/2000,2/1/2001,1,26.4300003051758,26.1499996185303,25.9500007629395,32,7115
5/19/2000,3/1/2001,1,26.0300006866455,25.7999992370605,25.7999992370605,2,8269
5/19/2000,4/1/2001,1,25.6299991607666,24.9500007629395,24.9500007629395,0,3891
5/19/2000,5/1/2001,1,25.2299995422363,22.8500003814697,22.8500003814697,310,3706
5/19/2000,6/1/2001,1,24.8400001525879,24.7299995422363,24.6000003814697,612,20309
5/19/2000,7/1/2001,1,24.4899997711182,23.8400001525879,23.8400001525879,0,5121
5/19/2000,8/1/2001,1,24.1700000762939,24,24,0,2429
5/19/2000,9/1/2001,1,23.8500003814697,23.1399993896484,23.1399993896484,0,3066
5/19/2000,10/1/2001,1,23.5300006866455,22.8199996948242,22.8199996948242,0,1840
5/19/2000,11/1/2001,1,23.2299995422363,22.2199993133545,22.1200008392334,0,1021
5/19/2000,12/1/2001,1,22.9599990844727,22.75,22.6800003051758,786,30469
5/19/2000,1/1/2002,1,22.6900005340576,22.2000007629395,22.2000007629395,0,2485
5/19/2000,2/1/2002,1,22.4200000762939,21.7000007629395,21.5300006866455,0,371
5/19/2000,3/1/2002,1,22.1800003051758,22.1000003814697,22.0200004577637,0,2518
5/19/2000,4/1/2002,1,21.9699993133545,20.9500007629395,20.9500007629395,0,23
5/19/2000,5/1/2002,1,21.7900009155273,20.8400001525879,20.8400001525879,0,23
5/19/2000,6/1/2002,1,21.6200008392334,21.1499996185303,21.1499996185303,0,3960
5/19/2000,7/1/2002,1,21.4500007629395,20.6299991607666,20.6299991607666,0,119
5/19/2000,8/1/2002,1,21.2800006866455,20.5300006866455,20.5300006866455,0,19
5/19/2000,9/1/2002,1,21.1200008392334,20.4300003051758,20.4300003051758,0,39
5/19/2000,12/1/2002,1,20.5900001525879,20.3999996185303,20.3999996185303,445,15029
5/19/2000,12/1/2003,1,19.4799995422363,19.3999996185303,19.2999992370605,220,10158
5/19/2000,12/1/2004,1,19.1299991607666,18.9500007629395,18.9500007629395,5,4977
5/19/2000,12/1/2005,1,18.8799991607666,19.2999992370605,19.2999992370605,0,1054
5/19/2000,12/1/2006,1,18.8199996948242,19.1200008392334,19.1200008392334,0,151
5/19/2000,6/1/2000,2,0.953299999237061,0.987999975681305,0.944999992847443,20830,31343
5/19/2000,7/1/2000,2,0.930000007152557,0.953999996185303,0.925000011920929,14653,39062
5/19/2000,8/1/2000,2,0.892000019550324,0.910000026226044,0.889999985694885,3314,14368
5/19/2000,9/1/2000,2,0.848999977111816,0.861999988555908,0.850000023841858,2035,14736
5/19/2000,10/1/2000,2,0.796999990940094,0.808000028133392,0.805999994277954,638,7182
5/19/2000,11/1/2000,2,0.76800000667572,0.772499978542328,0.772499978542328,5,3218
5/19/2000,12/1/2000,2,0.750999987125397,0.759999990463257,0.753000020980835,7,2208
5/19/2000,1/1/2001,2,0.738499999046326,0.735000014305115,0.735000014305115,2,292
5/19/2000,2/1/2001,2,0.733500003814697,0.647000014781952,0.647000014781952,0,120
5/19/2000,3/1/2001,2,0.730499982833862,0.660000026226044,0.660000026226044,0,18
5/19/2000,4/1/2001,2,0.762499988079071,0.682500004768372,0.682500004768372,0,1
5/19/2000,5/1/2001,2,0.758499979972839,0.697499990463257,0.697499990463257,0,0
5/19/2000,6/1/2000,3,0.788800001144409,0.810000002384186,0.785000026226044,9203,25181
5/19/2000,7/1/2000,3,0.757799983024597,0.774999976158142,0.754000008106232,10787,28665
5/19/2000,8/1/2000,3,0.748799979686737,0.764999985694885,0.749000012874603,3226,11975
5/19/2000,9/1/2000,3,0.74779999256134,0.763000011444092,0.749499976634979,1211,7823
5/19/2000,10/1/2000,3,0.746800005435944,0.763000011444092,0.749000012874603,611,5781
5/19/2000,11/1/2000,3,0.746299982070923,0.762000024318695,0.75,461,7513
5/19/2000,12/1/2000,3,0.745299994945526,0.760500013828278,0.749000012874603,1226,16189
5/19/2000,1/1/2001,3,0.737299978733063,0.755999982357025,0.745000004768372,685,6030
5/19/2000,2/1/2001,3,0.721300005912781,0.745000004768372,0.730000019073486,575,5069
5/19/2000,3/1/2001,3,0.69379997253418,0.712999999523163,0.703999996185303,51,3320
5/19/2000,4/1/2001,3,0.66430002450943,0.685000002384186,0.677500009536743,11,1167
5/19/2000,5/1/2001,3,0.642300009727478,0.648999989032745,0.648999989032745,101,618
5/19/2000,6/1/2001,3,0.625800013542175,0.634999990463257,0.629999995231628,10,1124
5/19/2000,7/1/2001,3,0.621800005435944,0.585500001907349,0.585500001907349,1,166
5/19/2000,8/1/2001,3,0.624300003051758,0.583999991416931,0.583999991416931,0,87
5/19/2000,9/1/2001,3,0.628799974918366,0.600000023841858,0.600000023841858,0,91
5/19/2000,10/1/2001,3,0.633300006389618,0.592000007629395,0.592000007629395,0,133
5/19/2000,11/1/2001,3,0.637799978256226,0.656000018119812,0.656000018119812,0,109
5/22/2000,11/1/2001,1,23.2299995422363,22.2199993133545,22.1200008392334,0,1021
5/22/2000,12/1/2001,1,22.3899993896484,22.5699996948242,22.3799991607666,2197,30563
5/22/2000,1/1/2002,1,22.6900005340576,22.2000007629395,22.2000007629395,0,2485
5/22/2000,2/1/2002,1,22.4200000762939,21.7000007629395,21.5300006866455,0,371
5/22/2000,3/1/2002,1,22.1800003051758,22.1000003814697,22.0200004577637,0,2518
5/22/2000,4/1/2002,1,21.9699993133545,20.9500007629395,20.9500007629395,0,23
5/22/2000,5/1/2002,1,21.7900009155273,20.8400001525879,20.8400001525879,0,23
5/22/2000,6/1/2002,1,21.0699996948242,21.1000003814697,21.1000003814697,0,3960
5/22/2000,7/1/2002,1,21.4500007629395,20.6299991607666,20.6299991607666,0,119
5/22/2000,8/1/2002,1,21.2800006866455,20.5300006866455,20.5300006866455,0,19
5/22/2000,9/1/2002,1,21.1200008392334,20.4300003051758,20.4300003051758,0,39
5/22/2000,12/1/2002,1,20.5900001525879,20.3999996185303,20.3999996185303,445,15029
5/22/2000,12/1/2003,1,19.4799995422363,19.3999996185303,19.2999992370605,1000,10158
5/22/2000,12/1/2004,1,18.7000007629395,18.8999996185303,18.8899993896484,5,4982
5/22/2000,12/1/2005,1,18.8799991607666,19.2999992370605,19.2999992370605,0,1054
5/22/2000,12/1/2006,1,18.8199996948242,19.1200008392334,19.1200008392334,0,151
5/22/2000,6/1/2000,1,28.6100006103516,29.7000007629394,28.1800003051758,40407,25827
5/22/2000,7/1/2000,1,28.7299995422363,29.8500003814697,28.3999996185303,83725,133645
5/22/2000,8/1/2000,1,28.3199996948242,29.2999992370605,28,21660,53019
5/22/2000,9/1/2000,1,27.8299999237061,28.6800003051758,27.5,8203,29461
5/22/2000,10/1/2000,1,27.3600006103516,27.9799995422363,27.1499996185303,1655,19166
5/22/2000,11/1/2000,1,26.8799991607666,27.5799999237061,26.75,1368,15626
5/22/2000,12/1/2000,1,26.4300003051758,27.1499996185303,26.1100006103516,7130,38769
5/22/2000,1/1/2001,1,26.0300006866455,26.7299995422363,26.2000007629395,551,14754
5/22/2000,2/1/2001,1,25.6599998474121,26.5,25.5,464,7123
5/22/2000,3/1/2001,1,25.2900009155273,25.5499992370605,25.5499992370605,190,8271
5/22/2000,4/1/2001,1,24.9200000762939,25.2999992370605,24.4300003051758,0,3891
5/22/2000,5/1/2001,1,24.5499992370605,24.8500003814697,24.8500003814697,60,3706
5/22/2000,6/1/2001,1,24.1800003051758,24.6000003814697,24.25,1340,20285
5/22/2000,7/1/2001,1,24.4899997711182,23.8400001525879,23.8400001525879,0,5121
5/22/2000,8/1/2001,1,24.1700000762939,24,24,0,2429
5/22/2000,9/1/2001,1,23.2299995422363,23.4599990844727,23.2800006866455,0,3066
5/22/2000,10/1/2001,1,23.5300006866455,22.8199996948242,22.8199996948242,0,1840
5/22/2000,6/1/2000,2,0.931100010871887,0.967999994754791,0.916000008583069,16149,27729
5/22/2000,7/1/2000,2,0.909300029277802,0.933000028133392,0.894999980926514,12589,36556
5/22/2000,8/1/2000,2,0.874800026416779,0.892499983310699,0.863499999046326,2919,15046
5/22/2000,9/1/2000,2,0.834299981594086,0.84850001335144,0.823000013828278,1948,14954
5/22/2000,10/1/2000,2,0.783800005912781,0.792999982833862,0.776000022888184,812,7391
5/22/2000,11/1/2000,2,0.755800008773804,0.764999985694885,0.75,58,3223
5/22/2000,12/1/2000,2,0.739799976348877,0.746500015258789,0.746500015258789,28,2208
5/22/2000,1/1/2001,2,0.738499999046326,0.737999975681305,0.737999975681305,10,292
5/22/2000,2/1/2001,2,0.733500003814697,0.647000014781952,0.647000014781952,0,120
5/22/2000,3/1/2001,2,0.730499982833862,0.660000026226044,0.660000026226044,0,18
5/22/2000,4/1/2001,2,0.762499988079071,0.682500004768372,0.682500004768372,0,1
5/22/2000,5/1/2001,2,0.758499979972839,0.697499990463257,0.697499990463257,0,0
5/22/2000,6/1/2000,3,0.76120001077652,0.791999995708466,0.751500010490418,12014,26024
5/22/2000,7/1/2000,3,0.73470002412796,0.762000024318695,0.727999985218048,10782,32492
5/22/2000,8/1/2000,3,0.731199979782105,0.751999974250793,0.725000023841858,2079,12438
5/22/2000,9/1/2000,3,0.731199979782105,0.748499989509583,0.727999985218048,843,7948
5/22/2000,10/1/2000,3,0.731199979782105,0.748499989509583,0.727999985218048,637,5862
5/22/2000,11/1/2000,3,0.731700003147125,0.754999995231628,0.731000006198883,821,7767
5/22/2000,12/1/2000,3,0.731700003147125,0.75,0.730000019073486,2534,16722
5/22/2000,1/1/2001,3,0.726199984550476,0.745000004768372,0.727500021457672,429,6062
5/22/2000,2/1/2001,3,0.712700009346008,0.730000019073486,0.71399998664856,381,5431
5/22/2000,3/1/2001,3,0.687200009822845,0.702499985694885,0.689999997615814,384,3335
5/22/2000,4/1/2001,3,0.659699976444244,0.668500006198883,0.666000008583069,154,1178
5/22/2000,5/1/2001,3,0.638700008392334,0.648999989032745,0.642000019550324,186,685
5/22/2000,6/1/2001,3,0.625800013542175,0.634999990463257,0.629999995231628,0,1124
5/22/2000,7/1/2001,3,0.621800005435944,0.585500001907349,0.585500001907349,1,166
5/22/2000,8/1/2001,3,0.624300003051758,0.583999991416931,0.583999991416931,0,87
5/22/2000,9/1/2001,3,0.625199973583221,0.634999990463257,0.634999990463257,0,91
5/22/2000,10/1/2001,3,0.629700005054474,0.639999985694885,0.639999985694885,0,133
5/22/2000,11/1/2001,3,0.637799978256226,0.656000018119812,0.656000018119812,0,109
5/23/2000,7/1/2000,1,28.7800006866455,28.9500007629395,28.3500003814697,,137557
5/23/2000,8/1/2000,1,28.2800006866455,28.4699993133545,27.8899993896484,,55346
5/23/2000,9/1/2000,1,27.8099994659424,27.9799995422363,27.5,,29610
5/23/2000,10/1/2000,1,27.3500003814697,27.3299999237061,27.1599998474121,,19232
5/23/2000,11/1/2000,1,26.8999996185303,27,26.7800006866455,,15920
5/23/2000,12/1/2000,1,26.4599990844727,26.5499992370605,26.2000007629395,,39165
5/23/2000,1/1/2001,1,26.0599994659424,26.25,26.0200004577637,,14654
5/23/2000,2/1/2001,1,25.7000007629395,25.7199993133545,25.6499996185303,,7580
5/23/2000,3/1/2001,1,25.3400001525879,25.8500003814697,25.2099990844727,,8461
5/23/2000,4/1/2001,1,24.9200000762939,25.2999992370605,24.4300003051758,,3891
5/23/2000,5/1/2001,1,24.6200008392334,24.1599998474121,24.1599998474121,,3758
5/23/2000,6/1/2001,1,24.2600002288818,24.25,23.5200004577637,,20328
5/23/2000,7/1/2001,1,24.4899997711182,23.8400001525879,23.8400001525879,,5121
5/23/2000,8/1/2001,1,24.1700000762939,24,24,,2429
5/23/2000,9/1/2001,1,23.2299995422363,23.4599990844727,23.2800006866455,,3066
5/23/2000,10/1/2001,1,23.0200004577637,22.9200000762939,22.9200000762939,,1840
5/23/2000,11/1/2001,1,23.2299995422363,22.2199993133545,22.1200008392334,,1021
5/23/2000,12/1/2001,1,22.4699993133545,22.6000003814697,22.3999996185303,,30562
5/23/2000,1/1/2002,1,22.6900005340576,22.2000007629395,22.2000007629395,,2485
5/23/2000,2/1/2002,1,22.4200000762939,21.7000007629395,21.5300006866455,,371
5/23/2000,3/1/2002,1,22.1800003051758,22.1000003814697,22.0200004577637,,2518
5/23/2000,4/1/2002,1,21.9699993133545,20.9500007629395,20.9500007629395,,23
5/23/2000,5/1/2002,1,21.7900009155273,20.8400001525879,20.8400001525879,,23
5/23/2000,6/1/2002,1,21.0699996948242,21.1000003814697,21.1000003814697,,3960
5/23/2000,7/1/2002,1,21.4500007629395,20.6299991607666,20.6299991607666,,119
5/23/2000,8/1/2002,1,21.2800006866455,20.5300006866455,20.5300006866455,,19
5/23/2000,9/1/2002,1,21.1200008392334,20.4300003051758,20.4300003051758,,39
5/23/2000,12/1/2002,1,20.5900001525879,20.3999996185303,20.3999996185303,,15029
5/23/2000,12/1/2003,1,19.0900001525879,19.7000007629395,19.7000007629395,,10361
5/23/2000,12/1/2004,1,18.7000007629395,18.8999996185303,18.8899993896484,,4982
5/23/2000,12/1/2005,1,18.8799991607666,19.2999992370605,19.2999992370605,,1054
5/23/2000,12/1/2006,1,18.8199996948242,19.1200008392334,19.1200008392334,,151
5/23/2000,10/1/2002,1,20.5400009155273,0,0,0,
5/23/2000,11/1/2002,1,20.3700008392334,0,0,0,
5/23/2000,6/1/2003,1,19.6399993896484,0,0,0,
5/23/2000,6/1/2000,2,0.933700025081635,0.949000000953674,0.921000003814697,,26185
5/23/2000,7/1/2000,2,0.91540002822876,0.926500022411346,0.903999984264374,,37010
5/23/2000,8/1/2000,2,0.880400002002716,0.88400000333786,0.867999970912933,,14583
5/23/2000,9/1/2000,2,0.839399993419647,0.841000020503998,0.820999979972839,,14631
5/23/2000,10/1/2000,2,0.787999987602234,0.788500010967255,0.779999971389771,,7143
5/23/2000,11/1/2000,2,0.759999990463257,0.755500018596649,0.752499997615814,,3233
5/23/2000,12/1/2000,2,0.744000017642975,0.740000009536743,0.740000009536743,,2199
5/23/2000,1/1/2001,2,0.731500029563904,0.730000019073486,0.72299998998642,,297
5/23/2000,2/1/2001,2,0.733500003814697,0.647000014781952,0.647000014781952,,120
5/23/2000,3/1/2001,2,0.730499982833862,0.660000026226044,0.660000026226044,,18
5/23/2000,4/1/2001,2,0.762499988079071,0.682500004768372,0.682500004768372,,1
5/23/2000,5/1/2001,2,0.758499979972839,0.697499990463257,0.697499990463257,,0
5/23/2000,6/1/2000,3,0.753600001335144,0.765999972820282,0.746500015258789,,24441
5/23/2000,7/1/2000,3,0.730300009250641,0.736999988555908,0.726499974727631,,32557
5/23/2000,8/1/2000,3,0.726300001144409,0.73199999332428,0.72299998998642,,12706
5/23/2000,9/1/2000,3,0.727299988269806,0.732999980449677,0.726000010967255,,8016
5/23/2000,10/1/2000,3,0.728299975395203,0.736500024795532,0.726499974727631,,5882
5/23/2000,11/1/2000,3,0.729300022125244,0.751999974250793,0.728999972343445,,8277
5/23/2000,12/1/2000,3,0.730300009250641,0.735000014305115,0.730000019073486,,17484
5/23/2000,1/1/2001,3,0.725799977779388,0.732500016689301,0.723999977111816,,6104
5/23/2000,2/1/2001,3,0.712800025939941,0.717499971389771,0.709999978542328,,5562
5/23/2000,3/1/2001,3,0.687799990177155,0.693499982357025,0.685999989509583,,3597
5/23/2000,4/1/2001,3,0.660799980163574,0.667999982833862,0.665000021457672,,1329
5/23/2000,5/1/2001,3,0.64029997587204,0.647000014781952,0.639999985694885,,790
5/23/2000,6/1/2001,3,0.623799979686737,0.628000020980835,0.628000020980835,,1127
5/23/2000,7/1/2001,3,0.621800005435944,0.585500001907349,0.585500001907349,,166
5/23/2000,8/1/2001,3,0.624300003051758,0.583999991416931,0.583999991416931,,87
5/23/2000,9/1/2001,3,0.625199973583221,0.634999990463257,0.634999990463257,,91
5/23/2000,10/1/2001,3,0.629700005054474,0.639999985694885,0.639999985694885,,133
5/23/2000,11/1/2001,3,0.637799978256226,0.656000018119812,0.656000018119812,,109
5/24/2000,7/1/2000,1,29.9300003051758,30,29.0100002288818,71060,
5/24/2000,8/1/2000,1,29.1800003051758,29.25,28.4599990844727,26974,
5/24/2000,9/1/2000,1,28.6000003814697,28.75,27.9799995422363,8864,
5/24/2000,10/1/2000,1,28.0900001525879,28.1499996185303,27.5799999237061,4908,
5/24/2000,11/1/2000,1,27.5900001525879,27.3199996948242,27.1200008392334,3611,
5/24/2000,12/1/2000,1,27.1100006103516,27.1399993896484,26.6299991607666,7939,
5/24/2000,1/1/2001,1,26.6800003051758,26.5,26.3999996185303,2108,
5/24/2000,2/1/2001,1,26.2900009155273,26.25,25.9699993133545,1031,
5/24/2000,3/1/2001,1,25.8999996185303,25.6000003814697,25.5699996948242,478,
5/24/2000,4/1/2001,1,25.5100002288818,25.2000007629395,25.2000007629395,322,
5/24/2000,5/1/2001,1,25.1200008392334,24.8700008392334,24.8700008392334,652,
5/24/2000,6/1/2001,1,24.7399997711182,24.6499996185303,24.5,635,
5/24/2000,7/1/2001,1,24.3899993896484,24.1700000762939,24.1700000762939,440,
5/24/2000,8/1/2001,1,24.0699996948242,0,0,0,
5/24/2000,9/1/2001,1,23.7700004577637,0,0,100,
5/24/2000,10/1/2001,1,23.4699993133545,0,0,100,
5/24/2000,11/1/2001,1,23.1700000762939,0,0,0,
5/24/2000,12/1/2001,1,22.8899993896484,22.8500003814697,22.75,3971,
5/24/2000,1/1/2002,1,22.6200008392334,0,0,0,
5/24/2000,2/1/2002,1,22.3600006103516,0,0,0,
5/24/2000,3/1/2002,1,22.1100006103516,0,0,0,
5/24/2000,4/1/2002,1,21.8999996185303,0,0,0,
5/24/2000,5/1/2002,1,21.7099990844727,0,0,0,
5/24/2000,6/1/2002,1,21.5300006866455,0,0,200,
5/24/2000,7/1/2002,1,21.3600006103516,0,0,0,
5/24/2000,8/1/2002,1,21.1900005340576,0,0,0,
5/24/2000,9/1/2002,1,21.0200004577637,0,0,0,
5/24/2000,10/1/2002,1,20.8500003814697,0,0,0,
5/24/2000,11/1/2002,1,20.6800003051758,0,0,0,
5/24/2000,12/1/2002,1,20.5100002288818,20.4500007629395,20.3500003814697,3101,
5/24/2000,6/1/2003,1,19.8600006103516,0,0,1000,
5/24/2000,12/1/2003,1,19.3299999237061,19.3500003814697,19.2000007629395,1726,
5/24/2000,12/1/2004,1,18.9500007629395,0,0,0,
5/24/2000,12/1/2005,1,18.7099990844727,0,0,700,
5/24/2000,12/1/2006,1,18.6100006103516,0,0,0,
5/24/2000,7/1/2000,2,0.957899987697601,0.961000025272369,0.919000029563904,15501,
5/24/2000,8/1/2000,2,0.912899971008301,0.912500023841858,0.884999990463257,5599,
5/24/2000,9/1/2000,2,0.863200008869171,0.865000009536743,0.843500018119812,2440,
5/24/2000,10/1/2000,2,0.8057000041008,0.805000007152557,0.794000029563904,524,
5/24/2000,11/1/2000,2,0.771700024604797,0.76800000667572,0.76800000667572,53,
5/24/2000,12/1/2000,2,0.753700017929077,0.745000004768372,0.745000004768372,60,
5/24/2000,1/1/2001,2,0.740199983119965,0.735000014305115,0.735000014305115,2,
5/24/2000,2/1/2001,2,0.735199987888336,0,0,0,
5/24/2000,3/1/2001,2,0.732200026512146,0,0,0,
5/24/2000,4/1/2001,2,0.76419997215271,0,0,0,
5/24/2000,5/1/2001,2,0.760200023651123,0,0,0,
5/24/2000,6/1/2000,2,0.980199992656708,0.985000014305115,0.938000023365021,21317,
5/24/2000,6/1/2000,3,0.785099983215332,0.787000000476837,0.754999995231628,13515,
5/24/2000,7/1/2000,3,0.758499979972839,0.760999977588654,0.738499999046326,12439,
5/24/2000,8/1/2000,3,0.751500010490418,0.754999995231628,0.732500016689301,2748,
5/24/2000,9/1/2000,3,0.751500010490418,0.749000012874603,0.735000014305115,1244,
5/24/2000,10/1/2000,3,0.751500010490418,0.750999987125397,0.739000022411346,720,
5/24/2000,11/1/2000,3,0.751500010490418,0.749499976634979,0.738499999046326,224,
5/24/2000,12/1/2000,3,0.751500010490418,0.75,0.739499986171722,1791,
5/24/2000,1/1/2001,3,0.745000004768372,0.742999970912933,0.732999980449677,251,
5/24/2000,2/1/2001,3,0.730000019073486,0.730000019073486,0.72000002861023,174,
5/24/2000,3/1/2001,3,0.703000009059906,0.704999983310699,0.699999988079071,11,
5/24/2000,4/1/2001,3,0.674000024795532,0.682500004768372,0.672999978065491,104,
5/24/2000,5/1/2001,3,0.65149998664856,0.65200001001358,0.649999976158142,2,
5/24/2000,6/1/2001,3,0.633499979972839,0.635999977588654,0.635999977588654,388,
5/24/2000,7/1/2001,3,0.629499971866608,0.624000012874603,0.624000012874603,11,
5/24/2000,8/1/2001,3,0.632000029087067,0.627300024032593,0.627300024032593,1,
5/24/2000,9/1/2001,3,0.636500000953674,0,0,0,
5/24/2000,10/1/2001,3,0.640999972820282,0,0,0,
5/24/2000,11/1/2001,3,0.645500004291534,0,0,0,
5/25/2000,11/1/2001,1,23.3899993896484,23.3899993896484,23.3899993896484,7,1021
5/25/2000,12/1/2001,1,23.1100006103516,23.1100006103516,22.7000007629395,3971,30076
5/25/2000,1/1/2002,1,22.8400001525879,22.8400001525879,22.8400001525879,60,2545
5/25/2000,2/1/2002,1,22.5799999237061,22.5799999237061,22.5799999237061,16,371
5/25/2000,3/1/2002,1,22.3299999237061,22.3299999237061,22.3299999237061,250,2518
5/25/2000,4/1/2002,1,22.1200008392334,22.1200008392334,22.1200008392334,3,23
5/25/2000,5/1/2002,1,21.9300003051758,21.9300003051758,21.9300003051758,3,23
5/25/2000,6/1/2002,1,21.75,21.75,21.75,200,4027
5/25/2000,7/1/2002,1,21.5799999237061,21.5799999237061,21.5799999237061,15,119
5/25/2000,8/1/2002,1,21.4099998474121,21.4099998474121,21.4099998474121,15,19
5/25/2000,9/1/2002,1,21.2399997711182,21.2399997711182,21.2399997711182,15,39
5/25/2000,10/1/2002,1,21.0699996948242,21.0699996948242,21.0699996948242,0,0
5/25/2000,11/1/2002,1,20.8999996185303,20.8999996185303,20.8999996185303,0,0
5/25/2000,12/1/2002,1,20.7299995422363,20.7299995422363,20.7299995422363,3101,15405
5/25/2000,6/1/2003,1,20.0799999237061,20.0799999237061,20.0799999237061,1000,1000
5/25/2000,12/1/2003,1,19.4799995422363,19.4799995422363,19.4799995422363,1726,11111
5/25/2000,12/1/2004,1,19.0799999237061,19.0799999237061,19.0799999237061,450,4632
5/25/2000,12/1/2005,1,18.8199996948242,18.8199996948242,18.8199996948242,700,2047
5/25/2000,12/1/2006,1,18.7199993133545,19.1200008392334,19.1200008392334,0,151
5/25/2000,7/1/2000,1,30.5100002288818,30.5499992370605,29.6700000762939,71060,135881
5/25/2000,8/1/2000,1,29.6299991607666,29.7000007629394,28.9500007629395,26974,59451
5/25/2000,9/1/2000,1,28.9799995422363,29.0499992370605,28.4200000762939,8864,31018
5/25/2000,10/1/2000,1,28.4300003051758,28.5,27.9699993133545,4908,19202
5/25/2000,11/1/2000,1,27.9099998474121,27.9099998474121,27.3999996185303,3611,16739
5/25/2000,12/1/2000,1,27.4099998474121,27.5,26.8999996185303,7939,40051
5/25/2000,1/1/2001,1,26.9699993133545,27,26.6000003814697,2108,15576
5/25/2000,2/1/2001,1,26.5699996948242,26.5699996948242,26.2299995422363,1031,7973
5/25/2000,3/1/2001,1,26.1700000762939,26.1700000762939,26.1700000762939,478,8765
5/25/2000,4/1/2001,1,25.7700004577637,25.7700004577637,25.4699993133545,322,4113
5/25/2000,5/1/2001,1,25.3700008392334,25.3700008392334,25.3700008392334,652,3612
5/25/2000,6/1/2001,1,24.9799995422363,24.9899997711182,24.6499996185303,635,20303
5/25/2000,7/1/2001,1,24.6200008392334,24.6200008392334,24.2999992370605,440,4924
5/25/2000,8/1/2001,1,24.2900009155273,24.2900009155273,24.2900009155273,326,2429
5/25/2000,9/1/2001,1,23.9899997711182,24,23.9899997711182,100,3831
5/25/2000,10/1/2001,1,23.6900005340576,23.6900005340576,23.6900005340576,100,1980
5/25/2000,6/1/2000,2,1.01209998130798,1.01499998569489,0.976999998092651,21317,25646
5/25/2000,7/1/2000,2,0.980199992656708,0.98199999332428,0.952000021934509,15501,37825
5/25/2000,8/1/2000,2,0.93120002746582,0.93120002746582,0.908999979496002,5599,14539
5/25/2000,9/1/2000,2,0.880200028419495,0.880200028419495,0.861999988555908,2440,14907
5/25/2000,10/1/2000,2,0.818000018596649,0.818000018596649,0.804499983787537,524,7606
5/25/2000,11/1/2000,2,0.781499981880188,0.781499981880188,0.758000016212463,53,3199
5/25/2000,12/1/2000,2,0.762499988079071,0.762499988079071,0.752499997615814,60,2262
5/25/2000,1/1/2001,2,0.748499989509583,0.748499989509583,0.742500007152557,2,298
5/25/2000,2/1/2001,2,0.743499994277954,0.743499994277954,0.743499994277954,39,120
5/25/2000,3/1/2001,2,0.740499973297119,0.740499973297119,0.740499973297119,9,18
5/25/2000,4/1/2001,2,0.772499978542328,0.772499978542328,0.772499978542328,1,1
5/25/2000,5/1/2001,2,0.768499970436096,0.768499970436096,0.768499970436096,0,0
5/25/2000,6/1/2000,3,0.790899991989136,0.792999982833862,0.774500012397766,13515,22403
5/25/2000,7/1/2000,3,0.769599974155426,0.772000014781952,0.754000008106232,12439,34580
5/25/2000,8/1/2000,3,0.764100015163422,0.764999985694885,0.75,2748,13119
5/25/2000,9/1/2000,3,0.764599978923798,0.764599978923798,0.75,1244,8254
5/25/2000,10/1/2000,3,0.765100002288818,0.765100002288818,0.751999974250793,720,6026
5/25/2000,11/1/2000,3,0.765600025653839,0.765600025653839,0.745999991893768,224,8229
5/25/2000,12/1/2000,3,0.765600025653839,0.765600025653839,0.75,1791,18085
5/25/2000,1/1/2001,3,0.758599996566772,0.758599996566772,0.744000017642975,251,5972
5/25/2000,2/1/2001,3,0.742600023746491,0.742600023746491,0.730000019073486,174,5598
5/25/2000,3/1/2001,3,0.715099990367889,0.715099990367889,0.706499993801117,11,3686
5/25/2000,4/1/2001,3,0.685599982738495,0.685599982738495,0.677500009536743,104,1442
5/25/2000,5/1/2001,3,0.662599980831146,0.662599980831146,0.65149998664856,2,746
5/25/2000,6/1/2001,3,0.64410001039505,0.64410001039505,0.63400000333786,388,1182
5/25/2000,7/1/2001,3,0.640100002288818,0.640100002288818,0.640100002288818,11,166
5/25/2000,8/1/2001,3,0.642599999904633,0.642599999904633,0.642599999904633,1,87
5/25/2000,9/1/2001,3,0.646600008010864,0.646600008010864,0.633000016212463,1,92
5/25/2000,10/1/2001,3,0.650600016117096,0.650600016117096,0.650600016117096,1,133
5/25/2000,11/1/2001,3,0.654600024223328,0.654600024223328,0.654600024223328,5,109
5/26/2000,12/1/2006,1,18.7199993133545,19.1200008392334,19.1200008392334,0,151
5/26/2000,7/1/2000,1,30,30.8199996948242,29.7000007629394,60373,140301
5/26/2000,8/1/2000,1,29.0699996948242,29.8999996185303,28.8999996185303,22282,59647
5/26/2000,9/1/2000,1,28.3999996185303,29.1499996185303,28.3500003814697,10233,32042
5/26/2000,10/1/2000,1,27.8500003814697,28.5200004577637,27.8500003814697,2679,19451
5/26/2000,11/1/2000,1,27.3299999237061,28,27.3299999237061,1243,17127
5/26/2000,12/1/2000,1,26.8299999237061,27.5499992370605,26.8299999237061,6282,40590
5/26/2000,1/1/2001,1,26.3899993896484,27.0699996948242,26.3899993896484,530,15528
5/26/2000,2/1/2001,1,25.9899997711182,26.5699996948242,25.9899997711182,75,8012
5/26/2000,3/1/2001,1,25.5900001525879,26.2099990844727,25.5900001525879,441,8615
5/26/2000,4/1/2001,1,25.1900005340576,25.7999992370605,25.1900005340576,100,4118
5/26/2000,5/1/2001,1,24.7900009155273,25.3700008392334,24.7900009155273,652,3957
5/26/2000,6/1/2001,1,24.3999996185303,24.9699993133545,24.3999996185303,798,19519
5/26/2000,7/1/2001,1,24.0400009155273,24.6399993896484,24.0400009155273,499,5346
5/26/2000,8/1/2001,1,23.7099990844727,24.2900009155273,23.7099990844727,326,2429
5/26/2000,9/1/2001,1,23.4099998474121,23.9899997711182,23.4099998474121,51,3856
5/26/2000,10/1/2001,1,23.1200008392334,23.6900005340576,23.1200008392334,100,2078
5/26/2000,11/1/2001,1,22.8400001525879,23.3899993896484,22.8400001525879,7,1021
5/26/2000,12/1/2001,1,22.5599994659424,23.0499992370605,22.5599994659424,860,30041
5/26/2000,1/1/2002,1,22.2800006866455,22.8400001525879,22.2800006866455,60,2545
5/26/2000,2/1/2002,1,22.0100002288818,22.5799999237061,22.0100002288818,16,371
5/26/2000,3/1/2002,1,21.75,22.3299999237061,21.75,250,2518
5/26/2000,4/1/2002,1,21.5300006866455,22.1200008392334,21.5300006866455,3,23
5/26/2000,5/1/2002,1,21.3299999237061,21.9300003051758,21.3299999237061,3,23
5/26/2000,6/1/2002,1,21.1399993896484,21.75,21.1399993896484,200,4027
5/26/2000,7/1/2002,1,20.9599990844727,21.5799999237061,20.9599990844727,15,119
5/26/2000,8/1/2002,1,20.7800006866455,21.4099998474121,20.7800006866455,15,19
5/26/2000,9/1/2002,1,20.6000003814697,21.2399997711182,20.6000003814697,15,39
5/26/2000,10/1/2002,1,20.4200000762939,21.0699996948242,20.4099998474121,0,0
5/26/2000,11/1/2002,1,20.2399997711182,20.8999996185303,20.2299995422363,0,0
5/26/2000,12/1/2002,1,20.0599994659424,20.6499996185303,20.0599994659424,3101,15405
5/26/2000,6/1/2003,1,19.4099998474121,20.0799999237061,19.4099998474121,1000,1000
5/26/2000,12/1/2003,1,18.7800006866455,19.4799995422363,18.7800006866455,1726,10911
5/26/2000,12/1/2004,1,18.3799991607666,19.0799999237061,18.3799991607666,20,4632
5/26/2000,12/1/2005,1,18.1200008392334,18.8199996948242,18.1200008392334,700,2047
5/26/2000,6/1/2000,2,1.00240004062653,1.02600002288818,0.995000004768372,19947,22756
5/26/2000,7/1/2000,2,0.965900003910065,0.987999975681305,0.954999983310699,15914,37702
5/26/2000,8/1/2000,2,0.920000016689301,0.935999989509583,0.910000026226044,4311,14536
5/26/2000,9/1/2000,2,0.870999991893768,0.880999982357025,0.870999991893768,1655,14558
5/26/2000,10/1/2000,2,0.8125,0.822000026702881,0.8125,965,8201
5/26/2000,11/1/2000,2,0.77649998664856,0.77649998664856,0.77649998664856,223,3210
5/26/2000,12/1/2000,2,0.758000016212463,0.758000016212463,0.758000016212463,312,2217
5/26/2000,1/1/2001,2,0.744000017642975,0.744000017642975,0.730000019073486,12,299
5/26/2000,2/1/2001,2,0.739000022411346,0.739000022411346,0.739000022411346,39,120
5/26/2000,3/1/2001,2,0.736000001430512,0.736000001430512,0.736000001430512,9,18
5/26/2000,4/1/2001,2,0.76800000667572,0.76800000667572,0.76800000667572,1,1
5/26/2000,5/1/2001,2,0.763999998569489,0.763999998569489,0.763999998569489,0,0
5/26/2000,6/1/2000,3,0.763899981975555,0.795000016689301,0.757499992847443,14797,17139
5/26/2000,7/1/2000,3,0.742799997329712,0.773500025272369,0.740000009536743,12305,35483
5/26/2000,8/1/2000,3,0.739300012588501,0.76800000667572,0.735000014305115,2307,13707
5/26/2000,9/1/2000,3,0.740299999713898,0.76800000667572,0.740299999713898,1142,8435
5/26/2000,10/1/2000,3,0.741800010204315,0.765999972820282,0.740000009536743,856,6145
5/26/2000,11/1/2000,3,0.743300020694733,0.767000019550324,0.743300020694733,258,8345
5/26/2000,12/1/2000,3,0.744300007820129,0.767000019550324,0.744300007820129,1622,18568
5/26/2000,1/1/2001,3,0.738300025463104,0.760500013828278,0.738300025463104,189,5957
5/26/2000,2/1/2001,3,0.723299980163574,0.746500015258789,0.723299980163574,177,5623
5/26/2000,3/1/2001,3,0.696799993515015,0.72000002861023,0.696799993515015,729,4186
5/26/2000,4/1/2001,3,0.668299973011017,0.686999976634979,0.668299973011017,7,1449
5/26/2000,5/1/2001,3,0.64630001783371,0.662500023841858,0.64630001783371,1,746
5/26/2000,6/1/2001,3,0.627799987792969,0.642499983310699,0.627799987792969,7,1186
5/26/2000,7/1/2001,3,0.623799979686737,0.623799979686737,0.623799979686737,11,166
5/26/2000,8/1/2001,3,0.626299977302551,0.626299977302551,0.626299977302551,1,87
5/26/2000,9/1/2001,3,0.630299985408783,0.643499970436096,0.630299985408783,25,92
5/26/2000,10/1/2001,3,0.634299993515015,0.634299993515015,0.634299993515015,1,133
5/26/2000,11/1/2001,3,0.638300001621246,0.638300001621246,0.638300001621246,50,109
5/30/2000,6/1/2003,1,19.9699993133545,0,0,0,
5/30/2000,7/1/2000,1,30.3500003814697,30.4500007629395,29.9799995422363,49355,
5/30/2000,8/1/2000,1,29.4099998474121,29.5799999237061,29.1499996185303,22974,
5/30/2000,9/1/2000,1,28.7700004577637,28.9300003051758,28.4500007629394,5422,
5/30/2000,10/1/2000,1,28.2399997711182,28.3600006103516,28.1599998474121,675,
5/30/2000,11/1/2000,1,27.7299995422363,27.8199996948242,27.4400005340576,1120,
5/30/2000,12/1/2000,1,27.25,27.3799991607666,26.8500003814697,2279,
5/30/2000,1/1/2001,1,26.8199996948242,26.8799991607666,26.5900001525879,551,
5/30/2000,2/1/2001,1,26.4300003051758,26.4799995422363,26.2299995422363,418,
5/30/2000,3/1/2001,1,26.0400009155273,26,26,65,
5/30/2000,4/1/2001,1,25.6499996185303,0,0,200,
5/30/2000,5/1/2001,1,25.2600002288818,0,0,0,
5/30/2000,6/1/2001,1,24.8799991607666,24.9500007629395,24.6499996185303,1890,
5/30/2000,7/1/2001,1,24.5300006866455,0,0,0,
5/30/2000,8/1/2001,1,24.2099990844727,0,0,0,
5/30/2000,9/1/2001,1,23.9200000762939,0,0,0,
5/30/2000,10/1/2001,1,23.6399993896484,23.6000003814697,23.6000003814697,20,
5/30/2000,11/1/2001,1,23.3600006103516,0,0,0,
5/30/2000,12/1/2001,1,23.0799999237061,23.1000003814697,22.75,885,
5/30/2000,1/1/2002,1,22.8099994659424,0,0,0,
5/30/2000,2/1/2002,1,22.5400009155273,0,0,0,
5/30/2000,3/1/2002,1,22.2900009155273,0,0,0,
5/30/2000,4/1/2002,1,22.0799999237061,0,0,0,
5/30/2000,5/1/2002,1,21.8899993896484,0,0,0,
5/30/2000,6/1/2002,1,21.7000007629395,21.7399997711182,21.7399997711182,5,
5/30/2000,7/1/2002,1,21.5200004577637,21.4799995422363,21.1599998474121,45,
5/30/2000,8/1/2002,1,21.3400001525879,21.3799991607666,21.3799991607666,10,
5/30/2000,9/1/2002,1,21.1599998474121,21.2299995422363,21.2299995422363,5,
5/30/2000,12/1/2002,1,20.6200008392334,20.7000007629395,20.7000007629395,15,
5/30/2000,12/1/2003,1,19.3400001525879,0,0,0,
5/30/2000,12/1/2004,1,18.9400005340576,0,0,0,
5/30/2000,12/1/2005,1,18.6800003051758,18.5,18.5,2,
5/30/2000,12/1/2006,1,18.5799999237061,0,0,0,
5/30/2000,10/1/2002,1,20.9799995422363,0,0,0,
5/30/2000,11/1/2002,1,20.7999992370605,0,0,0,
5/30/2000,6/1/2000,2,1.06519997119904,1.07000005245209,1.00250005722046,23230,
5/30/2000,7/1/2000,2,1.0048999786377,1.00800001621246,0.966499984264374,18409,
5/30/2000,8/1/2000,2,0.949899971485138,0.949999988079071,0.922999978065491,3574,
5/30/2000,9/1/2000,2,0.895900011062622,0.885999977588654,0.871999979019165,1819,
5/30/2000,10/1/2000,2,0.834399998188019,0,0,179,
5/30/2000,11/1/2000,2,0.797399997711182,0.779999971389771,0.779999971389771,11,
5/30/2000,12/1/2000,2,0.778400003910065,0.764500021934509,0.763999998569489,35,
5/30/2000,1/1/2001,2,0.763899981975555,0.746999979019165,0.746999979019165,1,
5/30/2000,2/1/2001,2,0.758899986743927,0.745000004768372,0.745000004768372,46,
5/30/2000,3/1/2001,2,0.755900025367737,0,0,0,
5/30/2000,4/1/2001,2,0.787899971008301,0,0,0,
5/30/2000,5/1/2001,2,0.783900022506714,0,0,0,
5/30/2000,6/1/2000,3,0.764800012111664,0.774999976158142,0.762499988079071,12416,
5/30/2000,7/1/2000,3,0.748499989509583,0.754999995231628,0.745000004768372,16392,
5/30/2000,8/1/2000,3,0.746999979019165,0.751999974250793,0.745000004768372,2115,
5/30/2000,9/1/2000,3,0.749499976634979,0.754499971866608,0.747500002384186,1162,
5/30/2000,10/1/2000,3,0.751999974250793,0.756500005722046,0.750999987125397,1134,
5/30/2000,11/1/2000,3,0.754499971866608,0.757499992847443,0.753000020980835,285,
5/30/2000,12/1/2000,3,0.756500005722046,0.75900000333786,0.753000020980835,900,
5/30/2000,1/1/2001,3,0.751500010490418,0.755999982357025,0.748000025749207,155,
5/30/2000,2/1/2001,3,0.737500011920929,0.742500007152557,0.732999980449677,236,
5/30/2000,3/1/2001,3,0.711499989032745,0.717499971389771,0.708000004291534,70,
5/30/2000,4/1/2001,3,0.683499991893768,0.689999997615814,0.677999973297119,27,
5/30/2000,5/1/2001,3,0.661499977111816,0.670000016689301,0.667500019073486,3,
5/30/2000,6/1/2001,3,0.64300000667572,0.639999985694885,0.639999985694885,10,
5/30/2000,7/1/2001,3,0.638000011444092,0.630999982357025,0.629999995231628,5,
5/30/2000,8/1/2001,3,0.639500021934509,0.635999977588654,0.635999977588654,5,
5/30/2000,9/1/2001,3,0.642499983310699,0.639999985694885,0.639999985694885,5,
5/30/2000,10/1/2001,3,0.645500004291534,0.643999993801117,0.64300000667572,5,
5/30/2000,11/1/2001,3,0.648500025272369,0.647499978542328,0.647499978542328,5,
5/31/2000,7/1/2000,1,29.0100002288818,30.7800006866455,28.8500003814697,89817,136162
5/31/2000,8/1/2000,1,28.4200000762939,29.8500003814697,28.3500003814697,45372,59166
5/31/2000,9/1/2000,1,27.8899993896484,29.25,27.7800006866455,16384,32874
5/31/2000,10/1/2000,1,27.3999996185303,28.6499996185303,27.4200000762939,5042,19346
5/31/2000,11/1/2000,1,26.9200000762939,28.0799999237061,27,3228,17113
5/31/2000,12/1/2000,1,26.4699993133545,27.6000003814697,26.5,6968,40517
5/31/2000,1/1/2001,1,26.0599994659424,26.3999996185303,26.3999996185303,525,15551
5/31/2000,2/1/2001,1,25.6900005340576,26.25,26.25,80,8021
5/31/2000,3/1/2001,1,25.3199996948242,26,25.7999992370605,65,9287
5/31/2000,4/1/2001,1,24.9500007629395,24.8199996948242,24.8199996948242,200,4218
5/31/2000,5/1/2001,1,24.5799999237061,24.7099990844727,22.8500003814697,0,3957
5/31/2000,6/1/2001,1,24.2099990844727,25.1800003051758,24.1000003814697,623,20004
5/31/2000,7/1/2001,1,23.8700008392334,24.6399993896484,24.6399993896484,0,5346
5/31/2000,8/1/2001,1,23.5599994659424,24,24,0,2429
5/31/2000,9/1/2001,1,23.2800006866455,24,24,0,3856
5/31/2000,10/1/2001,1,23,23.6000003814697,23.6000003814697,20,2078
5/31/2000,11/1/2001,1,22.7199993133545,22.2199993133545,22.1200008392334,0,1021
5/31/2000,12/1/2001,1,22.4400005340576,23.1000003814697,22.75,250,29981
5/31/2000,1/1/2002,1,22.1800003051758,22.2000007629395,22.2000007629395,0,2645
5/31/2000,2/1/2002,1,21.9300003051758,22.75,22.75,0,371
5/31/2000,3/1/2002,1,21.7000007629395,22.1000003814697,22.0200004577637,0,2518
5/31/2000,4/1/2002,1,21.4899997711182,20.9500007629395,20.9500007629395,0,23
5/31/2000,5/1/2002,1,21.3099994659424,20.8400001525879,20.8400001525879,0,23
5/31/2000,6/1/2002,1,21.1299991607666,21.75,21.75,5,4354
5/31/2000,7/1/2002,1,20.9599990844727,21.4799995422363,21.1599998474121,45,164
5/31/2000,8/1/2002,1,20.7900009155273,21.7000007629395,21.6000003814697,10,29
5/31/2000,9/1/2002,1,20.6200008392334,21.2299995422363,21.2299995422363,5,44
5/31/2000,12/1/2002,1,20.1100006103516,21.0499992370605,20.6000003814697,15,16187
5/31/2000,12/1/2003,1,18.8299999237061,19.3500003814697,19.2000007629395,0,11011
5/31/2000,12/1/2004,1,18.4300003051758,18.8999996185303,18.8899993896484,0,4632
5/31/2000,12/1/2005,1,18.1700000762939,18.5,18.5,2,2045
5/31/2000,12/1/2006,1,18.0699996948242,19.1200008392334,19.1200008392334,0,151
5/31/2000,10/1/2002,1,20.4500007629395,0,0,0,
5/31/2000,11/1/2002,1,20.2800006866455,0,0,0,
5/31/2000,6/1/2003,1,19.4599990844727,0,0,0,
5/31/2000,6/1/2000,2,1.03799998760223,1.0900000333786,1.01999998092651,23230,12392
5/31/2000,7/1/2000,2,0.975499987602234,1.01300001144409,0.97000002861023,30662,41030
5/31/2000,8/1/2000,2,0.925800025463104,0.953999996185303,0.920000016689301,7137,14635
5/31/2000,9/1/2000,2,0.873799979686737,0.898000001907349,0.867500007152557,4115,14519
5/31/2000,10/1/2000,2,0.813799977302551,0.832000017166138,0.811999976634979,424,8117
5/31/2000,11/1/2000,2,0.777800023555756,0.791999995708466,0.788999974727631,134,3235
5/31/2000,12/1/2000,2,0.757799983024597,0.775499999523163,0.762499988079071,265,2239
5/31/2000,1/1/2001,2,0.743300020694733,0.737999975681305,0.737999975681305,2,301
5/31/2000,2/1/2001,2,0.738300025463104,0.745000004768372,0.745000004768372,46,165
5/31/2000,3/1/2001,2,0.735300004482269,0.660000026226044,0.660000026226044,0,19
5/31/2000,4/1/2001,2,0.767300009727478,0.682500004768372,0.682500004768372,0,1
5/31/2000,5/1/2001,2,0.763300001621246,0.697499990463257,0.697499990463257,0,0
5/31/2000,6/1/2000,3,0.739799976348877,0.777999997138977,0.725000023841858,12416,11073
5/31/2000,7/1/2000,3,0.723299980163574,0.762000024318695,0.72000002861023,29620,38362
5/31/2000,8/1/2000,3,0.724799990653992,0.75900000333786,0.723999977111816,5418,14591
5/31/2000,9/1/2000,3,0.728299975395203,0.760999977588654,0.725000023841858,1205,8471
5/31/2000,10/1/2000,3,0.731800019741058,0.763999998569489,0.732500016689301,1882,6387
5/31/2000,11/1/2000,3,0.735300004482269,0.767000019550324,0.737999975681305,1522,8604
5/31/2000,12/1/2000,3,0.738300025463104,0.768999993801117,0.730000019073486,4080,18512
5/31/2000,1/1/2001,3,0.734300017356873,0.759999990463257,0.740000009536743,885,6240
5/31/2000,2/1/2001,3,0.721300005912781,0.747500002384186,0.72299998998642,510,5669
5/31/2000,3/1/2001,3,0.696300029754639,0.721499979496002,0.704999983310699,291,4218
5/31/2000,4/1/2001,3,0.669300019741058,0.692499995231628,0.672500014305115,114,1499
5/31/2000,5/1/2001,3,0.648299992084503,0.671500027179718,0.669000029563904,10,805
5/31/2000,6/1/2001,3,0.630800008773804,0.639999985694885,0.639999985694885,3,1180
5/31/2000,7/1/2001,3,0.625800013542175,0.630999982357025,0.629999995231628,5,196
5/31/2000,8/1/2001,3,0.627300024032593,0.650499999523163,0.650499999523163,5,120
5/31/2000,9/1/2001,3,0.630299985408783,0.653500020503998,0.653500020503998,5,185
5/31/2000,10/1/2001,3,0.633300006389618,0.656499981880188,0.656499981880188,5,165
5/31/2000,11/1/2001,3,0.636300027370453,0.659500002861023,0.659500002861023,5,138
5/31/2000,12/1/2001,3,0.656000018119812,0,0,0,
6/1/2000,7/1/2000,1,30.1399993896484,30.3500003814697,29.2299995422363,89817,126598
6/1/2000,8/1/2000,1,29.3099994659424,29.4500007629395,28.6000003814697,45372,63129
6/1/2000,9/1/2000,1,28.7099990844727,29.0699996948242,28.1299991607666,16384,33378
6/1/2000,10/1/2000,1,28.2000007629395,28.2000007629395,27.6000003814697,5042,20146
6/1/2000,11/1/2000,1,27.7199993133545,27.3799991607666,27.1000003814697,3228,18836
6/1/2000,12/1/2000,1,27.2600002288818,27.1499996185303,26.6800003051758,6968,41041
6/1/2000,1/1/2001,1,26.8500003814697,26.6000003814697,26.3400001525879,525,15784
6/1/2000,2/1/2001,1,26.4699993133545,26.0400009155273,26,80,8041
6/1/2000,6/1/2001,1,24.9899997711182,24.9200000762939,24.4500007629395,623,19635
6/1/2000,12/1/2001,1,23.1900005340576,23,22.7800006866455,250,29286
6/1/2000,6/1/2002,1,21.8500003814697,21.5,21.5,5,4029
6/1/2000,3/1/2001,1,26.1000003814697,0,0,65,
6/1/2000,4/1/2001,1,25.7299995422363,0,0,200,
6/1/2000,5/1/2001,1,25.3600006103516,0,0,0,
6/1/2000,7/1/2001,1,24.6399993896484,0,0,0,
6/1/2000,8/1/2001,1,24.3199996948242,0,0,0,
6/1/2000,9/1/2001,1,24.0300006866455,0,0,0,
6/1/2000,10/1/2001,1,23.75,0,0,20,
6/1/2000,11/1/2001,1,23.4699993133545,0,0,0,
6/1/2000,1/1/2002,1,22.9200000762939,0,0,0,
6/1/2000,2/1/2002,1,22.6599998474121,0,0,0,
6/1/2000,3/1/2002,1,22.4200000762939,0,0,0,
6/1/2000,4/1/2002,1,22.2099990844727,0,0,0,
6/1/2000,5/1/2002,1,22.0300006866455,0,0,0,
6/1/2000,7/1/2002,1,21.6800003051758,0,0,45,
6/1/2000,8/1/2002,1,21.5100002288818,0,0,10,
6/1/2000,9/1/2002,1,21.3400001525879,0,0,5,
6/1/2000,10/1/2002,1,21.1700000762939,0,0,0,
6/1/2000,11/1/2002,1,21,0,0,0,
6/1/2000,12/1/2002,1,20.8299999237061,0,0,15,
6/1/2000,6/1/2003,1,20.1700000762939,0,0,0,
6/1/2000,12/1/2003,1,19.5300006866455,0,0,0,
6/1/2000,12/1/2004,1,19.1100006103516,0,0,0,
6/1/2000,12/1/2005,1,18.8299999237061,0,0,2,
6/1/2000,12/1/2006,1,18.7099990844727,0,0,0,
6/1/2000,7/1/2000,2,1.01670002937317,1.01999998092651,0.977999985218048,30662,43437
6/1/2000,8/1/2000,2,0.964200019836426,0.966000020503998,0.933000028133392,7137,15614
6/1/2000,9/1/2000,2,0.908699989318848,0.907000005245209,0.879999995231628,4115,13815
6/1/2000,10/1/2000,2,0.843999981880188,0.830999970436096,0.822000026702881,424,8159
6/1/2000,11/1/2000,2,0.805000007152557,0.788999974727631,0.785000026226044,134,3237
6/1/2000,12/1/2000,2,0.783500015735626,0.767499983310699,0.767499983310699,265,2216
6/1/2000,1/1/2001,2,0.76800000667572,0.747500002384186,0.747500002384186,2,301
6/1/2000,2/1/2001,2,0.762499988079071,0,0,46,
6/1/2000,3/1/2001,2,0.75900000333786,0,0,0,
6/1/2000,4/1/2001,2,0.790000021457672,0,0,0,
6/1/2000,5/1/2001,2,0.785000026226044,0,0,0,
6/1/2000,6/1/2001,2,0.779999971389771,0,0,0,
6/1/2000,11/1/2001,3,0.653999984264374,0,0,5,
6/1/2000,12/1/2001,3,0.656000018119812,0,0,0,
6/1/2000,7/1/2000,3,0.761500000953674,0.763999998569489,0.732500016689301,29620,38515
6/1/2000,8/1/2000,3,0.758499979972839,0.758000016212463,0.734000027179718,5418,14299
6/1/2000,9/1/2000,3,0.759500026702881,0.758000016212463,0.737500011920929,1205,8339
6/1/2000,10/1/2000,3,0.760999977588654,0.757499992847443,0.742999970912933,1882,6496
6/1/2000,11/1/2000,3,0.763000011444092,0.762499988079071,0.741999983787537,1522,9996
6/1/2000,12/1/2000,3,0.764500021934509,0.761500000953674,0.745000004768372,4080,18211
6/1/2000,1/1/2001,3,0.75900000333786,0.757000029087067,0.744000017642975,885,6582
6/1/2000,2/1/2001,3,0.743499994277954,0.742500007152557,0.728999972343445,510,6026
6/1/2000,3/1/2001,3,0.717000007629395,0.71450001001358,0.707000017166138,291,4348
6/1/2000,4/1/2001,3,0.689000010490418,0.685000002384186,0.677999973297119,114,1576
6/1/2000,5/1/2001,3,0.666999995708466,0.677999973297119,0.654999971389771,10,808
6/1/2000,6/1/2001,3,0.648500025272369,0.640999972820282,0.640999972820282,3,1183
6/1/2000,7/1/2001,3,0.643499970436096,0.639999985694885,0.639999985694885,5,
6/1/2000,8/1/2001,3,0.644999980926514,0,0,5,
6/1/2000,9/1/2001,3,0.648000001907349,0,0,5,
6/1/2000,10/1/2001,3,0.651000022888184,0,0,5,
6/2/2000,6/1/2002,1,21.7299995422363,21.7900009155273,21.7299995422363,5,3527
6/2/2000,7/1/2002,1,21.5599994659424,21.6200008392334,21.5599994659424,45,164
6/2/2000,8/1/2002,1,21.3899993896484,21.4500007629395,21.3899993896484,10,59
6/2/2000,9/1/2002,1,21.2199993133545,21.2800006866455,21.2199993133545,5,44
6/2/2000,10/1/2002,1,21.0499992370605,21.1100006103516,21.0499992370605,0,0
6/2/2000,11/1/2002,1,20.8799991607666,20.9400005340576,20.8799991607666,0,0
6/2/2000,12/1/2002,1,20.7099990844727,20.7700004577637,20.7099990844727,15,16172
6/2/2000,6/1/2003,1,20.0400009155273,20.1000003814697,20.0400009155273,100,1100
6/2/2000,12/1/2003,1,19.3700008392334,19.4300003051758,19.3700008392334,0,11211
6/2/2000,12/1/2004,1,18.8899993896484,18.9500007629395,18.8899993896484,0,4637
6/2/2000,12/1/2005,1,18.5599994659424,18.6200008392334,18.5599994659424,2,2045
6/2/2000,12/1/2006,1,18.4099998474121,0,0,0,
6/2/2000,7/1/2000,1,30.3500003814697,30.6499996185303,29.7999992370605,89817,121488
6/2/2000,8/1/2000,1,29.4400005340576,29.75,29.0499992370605,45372,64145
6/2/2000,9/1/2000,1,28.7399997711182,28.9799995422363,28.4500007629394,16384,34761
6/2/2000,10/1/2000,1,28.1800003051758,28.3999996185303,28.1200008392334,5042,20771
6/2/2000,11/1/2000,1,27.6700000762939,27.8500003814697,27.5,3228,18994
6/2/2000,12/1/2000,1,27.2000007629395,27.3600006103516,27,6968,41389
6/2/2000,1/1/2001,1,26.7700004577637,26.9300003051758,26.7700004577637,525,15852
6/2/2000,2/1/2001,1,26.3899993896484,26.5699996948242,26.3899993896484,80,7607
6/2/2000,3/1/2001,1,26.0200004577637,26.1800003051758,26.0200004577637,65,9381
6/2/2000,4/1/2001,1,25.6499996185303,25.7099990844727,25.6499996185303,200,4368
6/2/2000,5/1/2001,1,25.2800006866455,25.3400001525879,25.2800006866455,0,3957
6/2/2000,6/1/2001,1,24.9099998474121,25.0499992370605,24.9099998474121,623,19294
6/2/2000,7/1/2001,1,24.5599994659424,24.6200008392334,24.5599994659424,0,5341
6/2/2000,8/1/2001,1,24.2299995422363,24.2900009155273,24.2299995422363,0,2429
6/2/2000,9/1/2001,1,23.9300003051758,23.9899997711182,23.9300003051758,0,3756
6/2/2000,10/1/2001,1,23.6399993896484,23.7000007629395,23.6399993896484,20,2228
6/2/2000,11/1/2001,1,23.3500003814697,23.4099998474121,23.3500003814697,0,1021
6/2/2000,12/1/2001,1,23.0699996948242,23.1499996185303,23,250,28030
6/2/2000,1/1/2002,1,22.7999992370605,22.8199996948242,22.7700004577637,0,2645
6/2/2000,2/1/2002,1,22.5400009155273,22.6000003814697,22.5400009155273,0,371
6/2/2000,3/1/2002,1,22.2999992370605,22.3400001525879,22.2800006866455,0,2793
6/2/2000,4/1/2002,1,22.0900001525879,22.1499996185303,22.0900001525879,0,23
6/2/2000,5/1/2002,1,21.9099998474121,21.9699993133545,21.9099998474121,0,23
6/2/2000,7/1/2000,2,1.01859998703003,1.02999997138977,1.00199997425079,30662,43475
6/2/2000,8/1/2000,2,0.971400022506714,0.982500016689301,0.954999983310699,7137,16935
6/2/2000,9/1/2000,2,0.914399981498718,0.925000011920929,0.900499999523163,4115,14741
6/2/2000,10/1/2000,2,0.845899999141693,0.851999998092651,0.832499980926514,424,8820
6/2/2000,11/1/2000,2,0.80239999294281,0.805000007152557,0.795000016689301,134,3745
6/2/2000,12/1/2000,2,0.780399978160858,0.782000005245209,0.773999989032745,265,2221
6/2/2000,1/1/2001,2,0.761399984359741,0.764999985694885,0.761399984359741,2,306
6/2/2000,2/1/2001,2,0.751399993896484,0.759999990463257,0.751399993896484,46,240
6/2/2000,3/1/2001,2,0.744899988174439,0.756500005722046,0.744899988174439,0,19
6/2/2000,4/1/2001,2,0.775900006294251,0.775900006294251,0.775900006294251,0,1
6/2/2000,5/1/2001,2,0.770900011062622,0.770900011062622,0.770900011062622,0,0
6/2/2000,6/1/2001,2,0.765900015830994,0.765900015830994,0.765900015830994,0,0
6/2/2000,7/1/2000,3,0.756099998950958,0.76800000667572,0.749000012874603,29620,35646
6/2/2000,8/1/2000,3,0.75629997253418,0.763000011444092,0.746999979019165,5418,14088
6/2/2000,9/1/2000,3,0.758800029754639,0.765500009059906,0.746500015258789,1205,8439
6/2/2000,10/1/2000,3,0.761300027370453,0.768499970436096,0.751999974250793,1882,6481
6/2/2000,11/1/2000,3,0.763800024986267,0.772000014781952,0.754499971866608,1522,10173
6/2/2000,12/1/2000,3,0.765799999237061,0.773000001907349,0.754000008106232,4080,18322
6/2/2000,1/1/2001,3,0.760299980640411,0.767499983310699,0.751500010490418,885,7077
6/2/2000,2/1/2001,3,0.744300007820129,0.752499997615814,0.736999988555908,510,6484
6/2/2000,3/1/2001,3,0.71780002117157,0.726000010967255,0.709999978542328,291,4589
6/2/2000,4/1/2001,3,0.689800024032593,0.698000013828278,0.689800024032593,114,1588
6/2/2000,5/1/2001,3,0.667800009250641,0.667800009250641,0.667800009250641,10,958
6/2/2000,6/1/2001,3,0.6492999792099,0.6492999792099,0.6492999792099,3,1187
6/2/2000,7/1/2001,3,0.644299983978272,0.644299983978272,0.644299983978272,5,196
6/2/2000,8/1/2001,3,0.645799994468689,0.645799994468689,0.645799994468689,5,124
6/2/2000,9/1/2001,3,0.648800015449524,0.648800015449524,0.648800015449524,5,190
6/2/2000,10/1/2001,3,0.651799976825714,0.651799976825714,0.651799976825714,5,168
6/2/2000,11/1/2001,3,0.654799997806549,0.654799997806549,0.654799997806549,5,139
6/2/2000,12/1/2001,3,0.656799972057343,0.656799972057343,0.656799972057343,0,0
6/5/2000,7/1/2000,1,29.7000007629394,30.0900001525879,29.4699993133545,64810,
6/5/2000,8/1/2000,1,28.9200000762939,29.2999992370605,28.8299999237061,31010,
6/5/2000,9/1/2000,1,28.25,28.5499992370605,28.2000007629395,8376,
6/5/2000,10/1/2000,1,27.7199993133545,28,27.7000007629395,2268,
6/5/2000,11/1/2000,1,27.2399997711182,27.5100002288818,27.25,1182,
6/5/2000,12/1/2000,1,26.7999992370605,27.1000003814697,26.75,4073,
6/5/2000,1/1/2001,1,26.3799991607666,26.5599994659424,26.3500003814697,435,
6/5/2000,2/1/2001,1,26.0100002288818,26.25,26.25,129,
6/5/2000,3/1/2001,1,25.6499996185303,25.7700004577637,25.7600002288818,361,
6/5/2000,4/1/2001,1,25.2900009155273,0,0,6,
6/5/2000,5/1/2001,1,24.9300003051758,0,0,5,
6/5/2000,6/1/2001,1,24.5699996948242,24.8199996948242,24.5499992370605,762,
6/5/2000,7/1/2001,1,24.2299995422363,0,0,114,
6/5/2000,8/1/2001,1,23.9099998474121,0,0,40,
6/5/2000,9/1/2001,1,23.6100006103516,23.7999992370605,23.75,28,
6/5/2000,10/1/2001,1,23.3199996948242,0,0,0,
6/5/2000,11/1/2001,1,23.0300006866455,0,0,200,
6/5/2000,12/1/2001,1,22.75,23,22.8500003814697,555,
6/5/2000,1/1/2002,1,22.4799995422363,0,0,26,
6/5/2000,2/1/2002,1,22.2199993133545,0,0,0,
6/5/2000,3/1/2002,1,21.9799995422363,0,0,0,
6/5/2000,4/1/2002,1,21.7700004577637,0,0,0,
6/5/2000,5/1/2002,1,21.5900001525879,0,0,0,
6/5/2000,6/1/2002,1,21.4099998474121,21.7000007629395,21.5799999237061,350,
6/5/2000,7/1/2002,1,21.2399997711182,21.3500003814697,21.3500003814697,1,
6/5/2000,8/1/2002,1,21.0699996948242,0,0,0,
6/5/2000,9/1/2002,1,20.8999996185303,0,0,0,
6/5/2000,10/1/2002,1,20.7299995422363,0,0,0,
6/5/2000,11/1/2002,1,20.5599994659424,0,0,0,
6/5/2000,12/1/2002,1,20.3899993896484,0,0,0,
6/5/2000,6/1/2003,1,19.7199993133545,0,0,0,
6/5/2000,12/1/2003,1,19.0499992370605,0,0,0,
6/5/2000,12/1/2004,1,18.5699996948242,0,0,0,
6/5/2000,12/1/2005,1,18.2399997711182,0,0,0,
6/5/2000,12/1/2006,1,18.0900001525879,0,0,0,
6/5/2000,8/1/2000,2,0.964200019836426,0.966000020503998,0.933000028133392,12161,15614
6/5/2000,7/1/2000,2,0.99889999628067,1.00999999046326,0.984000027179718,23178,
6/5/2000,9/1/2000,2,0.906700015068054,0.907999992370606,0.897499978542328,4282,
6/5/2000,10/1/2000,2,0.839200019836426,0.842000007629395,0.832000017166138,1406,
6/5/2000,11/1/2000,2,0.796000003814697,0.791000008583069,0.791000008583069,675,
6/5/2000,12/1/2000,2,0.773999989032745,0.772000014781952,0.772000014781952,7,
6/5/2000,1/1/2001,2,0.754999995231628,0,0,6,
6/5/2000,2/1/2001,2,0.745000004768372,0,0,1,
6/5/2000,3/1/2001,2,0.738699972629547,0.735000014305115,0.735000014305115,51,
6/5/2000,4/1/2001,2,0.769699990749359,0,0,110,
6/5/2000,5/1/2001,2,0.764699995517731,0,0,0,
6/5/2000,6/1/2001,2,0.759700000286102,0,0,0,
6/5/2000,7/1/2000,3,0.746699988842011,0.754999995231628,0.740000009536743,11862,
6/5/2000,8/1/2000,3,0.747099995613098,0.754000008106232,0.742500007152557,4540,
6/5/2000,9/1/2000,3,0.750100016593933,0.755999982357025,0.745999991893768,471,
6/5/2000,10/1/2000,3,0.753099977970123,0.75900000333786,0.75,145,
6/5/2000,11/1/2000,3,0.755599975585938,0.762000024318695,0.754000008106232,346,
6/5/2000,12/1/2000,3,0.757600009441376,0.761500000953674,0.751999974250793,2198,
6/5/2000,1/1/2001,3,0.752099990844727,0.758000016212463,0.748000025749207,1058,
6/5/2000,2/1/2001,3,0.736599981784821,0.741999983787537,0.736000001430512,367,
6/5/2000,3/1/2001,3,0.710600018501282,0.714999973773956,0.708999991416931,572,
6/5/2000,4/1/2001,3,0.682600021362305,0.685000002384186,0.685000002384186,5,
6/5/2000,5/1/2001,3,0.660600006580353,0.665000021457672,0.665000021457672,2,
6/5/2000,6/1/2001,3,0.642099976539612,0,0,140,
6/5/2000,7/1/2001,3,0.637099981307983,0,0,0,
6/5/2000,8/1/2001,3,0.638599991798401,0,0,0,
6/5/2000,9/1/2001,3,0.641600012779236,0,0,25,
6/5/2000,10/1/2001,3,0.644599974155426,0,0,0,
6/5/2000,11/1/2001,3,0.647599995136261,0,0,0,
6/5/2000,12/1/2001,3,0.649600028991699,0,0,75,
6/6/2000,7/1/2000,1,29.75,30.25,29.4500007629395,51278,116160
6/6/2000,8/1/2000,1,28.9699993133545,29.4500007629395,28.7999992370605,26241,74320
6/6/2000,9/1/2000,1,28.2999992370605,28.7399997711182,27.8999996185303,10500,35596
6/6/2000,10/1/2000,1,27.7600002288818,27.9500007629395,27.7000007629395,5715,21146
6/6/2000,11/1/2000,1,27.2900009155273,27.5,27.1000003814697,4547,18706
6/6/2000,12/1/2000,1,26.8400001525879,27.2999992370605,26.8299999237061,6264,41262
6/6/2000,1/1/2001,1,26.4099998474121,26.75,26.5499992370605,3390,16480
6/6/2000,2/1/2001,1,26.0400009155273,26.3500003814697,26.1000003814697,487,7626
6/6/2000,3/1/2001,1,25.6800003051758,25.8299999237061,25.8299999237061,654,9926
6/6/2000,4/1/2001,1,25.3199996948242,25.5499992370605,25.3500003814697,564,4382
6/6/2000,5/1/2001,1,24.9599990844727,24.7099990844727,22.8500003814697,34,3962
6/6/2000,6/1/2001,1,24.6000003814697,24.7999992370605,24.6200008392334,762,18842
6/6/2000,7/1/2001,1,24.2600002288818,24.6399993896484,24.6399993896484,114,5671
6/6/2000,8/1/2001,1,23.9400005340576,24,24,40,2404
6/6/2000,9/1/2001,1,23.6499996185303,23.7999992370605,23.75,28,3742
6/6/2000,10/1/2001,1,23.3600006103516,23.6000003814697,23.6000003814697,0,2128
6/6/2000,11/1/2001,1,23.0699996948242,22.2199993133545,22.1200008392334,200,1031
6/6/2000,12/1/2001,1,22.7900009155273,23,22.8999996185303,555,27255
6/6/2000,1/1/2002,1,22.5200004577637,22.8199996948242,22.7700004577637,26,2970
6/6/2000,2/1/2002,1,22.2600002288818,22.75,22.75,0,381
6/6/2000,3/1/2002,1,22.0200004577637,22.1000003814697,22.0200004577637,0,2793
6/6/2000,4/1/2002,1,21.8099994659424,20.9500007629395,20.9500007629395,0,23
6/6/2000,5/1/2002,1,21.6299991607666,20.8400001525879,20.8400001525879,0,23
6/6/2000,6/1/2002,1,21.4500007629395,21.5,21.5,350,3815
6/6/2000,7/1/2002,1,21.2800006866455,21.3500003814697,21.3500003814697,1,165
6/6/2000,8/1/2002,1,21.1100006103516,21.7000007629395,21.6000003814697,0,59
6/6/2000,9/1/2002,1,20.9400005340576,21.2299995422363,21.2299995422363,0,44
6/6/2000,12/1/2002,1,20.4300003051758,21.0499992370605,20.6599998474121,703,16080
6/6/2000,12/1/2003,1,19.0799999237061,19.3500003814697,19.2000007629395,0,11211
6/6/2000,12/1/2004,1,18.6000003814697,18.8999996185303,18.8899993896484,0,4637
6/6/2000,12/1/2005,1,18.2700004577637,18.5499992370605,18.5499992370605,0,2045
6/6/2000,12/1/2006,1,18.1200008392334,19.1200008392334,19.1200008392334,0,151
6/6/2000,10/1/2002,1,20.7700004577637,0,0,3,
6/6/2000,11/1/2002,1,20.6000003814697,0,0,3,
6/6/2000,6/1/2003,1,19.75,19.8199996948242,19.8199996948242,27,
6/6/2000,7/1/2000,2,0.988300025463104,1.00800001621246,0.977500021457672,18496,41352
6/6/2000,8/1/2000,2,0.955600023269653,0.971000015735626,0.949000000953674,10297,18785
6/6/2000,9/1/2000,2,0.904600024223328,0.916000008583069,0.899999976158142,3978,16191
6/6/2000,10/1/2000,2,0.838599979877472,0.83899998664856,0.834999978542328,821,9798
6/6/2000,11/1/2000,2,0.792500019073486,0.792500019073486,0.791000008583069,662,4674
6/6/2000,12/1/2000,2,0.768999993801117,0.772000014781952,0.768499970436096,161,2184
6/6/2000,1/1/2001,2,0.749000012874603,0.764999985694885,0.764999985694885,6,314
6/6/2000,2/1/2001,2,0.737999975681305,0.759999990463257,0.759999990463257,90,401
6/6/2000,3/1/2001,2,0.731000006198883,0.735000014305115,0.735000014305115,0,130
6/6/2000,4/1/2001,2,0.763999998569489,0.682500004768372,0.682500004768372,110,578
6/6/2000,5/1/2001,2,0.75900000333786,0.697499990463257,0.697499990463257,0,0
6/6/2000,6/1/2001,2,0.754000008106232,0,0,0,
6/6/2000,7/1/2000,3,0.753400027751923,0.764999985694885,0.748000025749207,10717,32240
6/6/2000,8/1/2000,3,0.750899970531464,0.759999990463257,0.746999979019165,3791,14936
6/6/2000,9/1/2000,3,0.753400027751923,0.759999990463257,0.75,1708,8921
6/6/2000,10/1/2000,3,0.756399989128113,0.763000011444092,0.753499984741211,615,6643
6/6/2000,11/1/2000,3,0.758899986743927,0.765999972820282,0.753000020980835,1101,10777
6/6/2000,12/1/2000,3,0.760399997234345,0.76800000667572,0.758000016212463,1759,18076
6/6/2000,1/1/2001,3,0.753899991512299,0.759999990463257,0.753499984741211,1638,7623
6/6/2000,2/1/2001,3,0.737900018692017,0.745000004768372,0.739000022411346,788,6932
6/6/2000,3/1/2001,3,0.711399972438812,0.717000007629395,0.714999973773956,293,4843
6/6/2000,4/1/2001,3,0.682900011539459,0.689999997615814,0.688499987125397,404,1698
6/6/2000,5/1/2001,3,0.660399973392487,0.665000021457672,0.665000021457672,106,958
6/6/2000,6/1/2001,3,0.64190000295639,0.640999972820282,0.640999972820282,140,1312
6/6/2000,7/1/2001,3,0.636900007724762,0.639999985694885,0.639999985694885,0,296
6/6/2000,8/1/2001,3,0.638400018215179,0.650499999523163,0.650499999523163,0,224
6/6/2000,9/1/2001,3,0.64139997959137,0.653500020503998,0.653500020503998,25,315
6/6/2000,10/1/2001,3,0.644400000572205,0.656499981880188,0.656499981880188,0,268
6/6/2000,11/1/2001,3,0.64740002155304,0.659500002861023,0.659500002861023,0,239
6/6/2000,12/1/2001,3,0.649399995803833,0,0,25,
6/7/2000,7/1/2000,1,29.9500007629395,30.2000007629395,28.8999996185303,,112594
6/7/2000,8/1/2000,1,29.2800006866455,29.5,28.25,,77620
6/7/2000,9/1/2000,1,28.6599998474121,28.7000007629395,27.75,,35938
6/7/2000,10/1/2000,1,28.1299991607666,27.8999996185303,27.2999992370605,,22483
6/7/2000,11/1/2000,1,27.6700000762939,27.4500007629395,26.8999996185303,,17625
6/7/2000,12/1/2000,1,27.2299995422363,27.3999996185303,26.3999996185303,,42121
6/7/2000,1/1/2001,1,26.7999992370605,27,26.2600002288818,,17345
6/7/2000,2/1/2001,1,26.4099998474121,26.3700008392334,25.8999996185303,,7843
6/7/2000,3/1/2001,1,26.0599994659424,25.7700004577637,25.6499996185303,,9775
6/7/2000,4/1/2001,1,25.7099990844727,25.2199993133545,25.2199993133545,,4353
6/7/2000,5/1/2001,1,25.3600006103516,25.0499992370605,24.8600006103516,,3963
6/7/2000,12/1/2002,1,20.9200000762939,20.8999996185303,20.8999996185303,,16630
6/7/2000,6/1/2001,1,25.0100002288818,0,0,605,
6/7/2000,7/1/2001,1,24.6800003051758,0,0,25,
6/7/2000,8/1/2001,1,24.3700008392334,0,0,25,
6/7/2000,9/1/2001,1,24.0799999237061,0,0,27,
6/7/2000,10/1/2001,1,23.7999992370605,0,0,26,
6/7/2000,11/1/2001,1,23.5200004577637,0,0,26,
6/7/2000,12/1/2001,1,23.2399997711182,0,0,1875,
6/7/2000,1/1/2002,1,22.9799995422363,0,0,600,
6/7/2000,2/1/2002,1,22.7299995422363,0,0,1050,
6/7/2000,3/1/2002,1,22.5,0,0,0,
6/7/2000,4/1/2002,1,22.2999992370605,0,0,0,
6/7/2000,5/1/2002,1,22.1200008392334,0,0,0,
6/7/2000,6/1/2002,1,21.9400005340576,0,0,50,
6/7/2000,7/1/2002,1,21.7700004577637,0,0,0,
6/7/2000,8/1/2002,1,21.6000003814697,0,0,0,
6/7/2000,9/1/2002,1,21.4300003051758,0,0,0,
6/7/2000,10/1/2002,1,21.2600002288818,0,0,0,
6/7/2000,11/1/2002,1,21.0900001525879,0,0,0,
6/7/2000,6/1/2003,1,20.2399997711182,0,0,0,
6/7/2000,12/1/2003,1,19.5599994659424,0,0,300,
6/7/2000,12/1/2004,1,19.1100006103516,0,0,0,
6/7/2000,12/1/2005,1,18.7600002288818,0,0,0,
6/7/2000,12/1/2006,1,18.5799999237061,0,0,0,
6/7/2000,7/1/2000,2,1.01059997081757,1.01499998569489,0.96399998664856,,40721
6/7/2000,8/1/2000,2,0.971300005912781,0.973999977111816,0.932500004768372,,19543
6/7/2000,9/1/2000,2,0.91430002450943,0.916000008583069,0.887000024318695,,16540
6/7/2000,10/1/2000,2,0.846000015735626,0.837499976158142,0.823000013828278,,9716
6/7/2000,11/1/2000,2,0.798500001430512,0.800000011920929,0.781000018119812,,4903
6/7/2000,12/1/2000,2,0.772499978542328,0.766499996185303,0.762000024318695,,2321
6/7/2000,2/1/2001,2,0.735499978065491,0.732999980449677,0.727999985218048,,451
6/7/2000,3/1/2001,2,0.726999998092651,0.75900000333786,0.725000023841858,,130
6/7/2000,1/1/2001,2,0.746500015258789,0.746500015258789,0.746500015258789,266,
6/7/2000,4/1/2001,2,0.758000016212463,0,0,0,
6/7/2000,5/1/2001,2,0.753000020980835,0,0,0,
6/7/2000,6/1/2001,2,0.748000025749207,0,0,0,
6/7/2000,7/1/2000,3,0.749100029468536,0.75900000333786,0.730000019073486,,32545
6/7/2000,8/1/2000,3,0.752099990844727,0.759999990463257,0.731000006198883,,15270
6/7/2000,9/1/2000,3,0.754599988460541,0.763000011444092,0.736000001430512,,9062
6/7/2000,10/1/2000,3,0.758099973201752,0.767499983310699,0.74099999666214,,6750
6/7/2000,11/1/2000,3,0.761099994182587,0.768999993801117,0.748499989509583,,10630
6/7/2000,12/1/2000,3,0.762600004673004,0.764999985694885,0.744499981403351,,18051
6/7/2000,1/1/2001,3,0.756099998950958,0.758000016212463,0.744000017642975,,8105
6/7/2000,2/1/2001,3,0.740599989891052,0.742999970912933,0.726999998092651,,6935
6/7/2000,3/1/2001,3,0.714600026607513,0.712999999523163,0.702000021934509,,4786
6/7/2000,4/1/2001,3,0.687099993228912,0.685999989509583,0.680000007152557,,2000
6/7/2000,5/1/2001,3,0.66509997844696,0.663999974727631,0.66049998998642,,1037
6/7/2000,6/1/2001,3,0.64709997177124,0,0,126,
6/7/2000,7/1/2001,3,0.642099976539612,0.632000029087067,0.632000029087067,127,
6/7/2000,8/1/2001,3,0.643599987030029,0,0,25,
6/7/2000,9/1/2001,3,0.646600008010864,0,0,25,
6/7/2000,10/1/2001,3,0.649600028991699,0.643999993801117,0.643999993801117,26,
6/7/2000,11/1/2001,3,0.652599990367889,0.647499978542328,0.647499978542328,26,
6/7/2000,12/1/2001,3,0.654600024223328,0,0,100,
6/8/2000,7/1/2000,1,29.7800006866455,30.4699993133545,29.5,77283,
6/8/2000,8/1/2000,1,29.0799999237061,29.6499996185303,28.7999992370605,48148,
6/8/2000,9/1/2000,1,28.3899993896484,28.8899993896484,28.2000007629395,9859,
6/8/2000,10/1/2000,1,27.8299999237061,28.2999992370605,27.7000007629395,2909,
6/8/2000,11/1/2000,1,27.3500003814697,27.8600006103516,27.7199993133545,3402,
6/8/2000,12/1/2000,1,26.8999996185303,27.3999996185303,26.8500003814697,4683,
6/8/2000,1/1/2001,1,26.4699993133545,26.5499992370605,26.4500007629395,2212,
6/8/2000,2/1/2001,1,26.0799999237061,26.5,26.0799999237061,2254,
6/8/2000,3/1/2001,1,25.7299995422363,26.1299991607666,25.75,436,
6/8/2000,4/1/2001,1,25.3799991607666,25.3999996185303,25.3999996185303,207,
6/8/2000,5/1/2001,1,25.0300006866455,0,0,386,
6/8/2000,6/1/2001,1,24.6800003051758,25.0799999237061,24.8500003814697,605,
6/8/2000,7/1/2001,1,24.3500003814697,24.7000007629395,24.7000007629395,25,
6/8/2000,8/1/2001,1,24.0400009155273,0,0,25,
6/8/2000,9/1/2001,1,23.75,0,0,27,
6/8/2000,10/1/2001,1,23.4699993133545,0,0,26,
6/8/2000,11/1/2001,1,23.1900005340576,23.5200004577637,23.5200004577637,26,
6/8/2000,12/1/2001,1,22.9099998474121,23.25,23.2299995422363,1875,
6/8/2000,1/1/2002,1,22.6499996185303,0,0,600,
6/8/2000,2/1/2002,1,22.3999996185303,0,0,1050,
6/8/2000,3/1/2002,1,22.1700000762939,0,0,0,
6/8/2000,4/1/2002,1,21.9699993133545,0,0,0,
6/8/2000,5/1/2002,1,21.7900009155273,0,0,0,
6/8/2000,6/1/2002,1,21.6100006103516,21.7000007629395,21.7000007629395,50,
6/8/2000,7/1/2002,1,21.4400005340576,0,0,0,
6/8/2000,8/1/2002,1,21.2700004577637,0,0,0,
6/8/2000,9/1/2002,1,21.1000003814697,0,0,0,
6/8/2000,10/1/2002,1,20.9300003051758,0,0,0,
6/8/2000,11/1/2002,1,20.7600002288818,0,0,0,
6/8/2000,12/1/2002,1,20.5900001525879,20.9500007629395,20.9500007629395,427,
6/8/2000,6/1/2003,1,19.9099998474121,0,0,0,
6/8/2000,12/1/2003,1,19.2299995422363,0,0,300,
6/8/2000,12/1/2004,1,18.7800006866455,0,0,0,
6/8/2000,12/1/2005,1,18.4300003051758,0,0,0,
6/8/2000,12/1/2006,1,18.25,0,0,0,
6/8/2000,7/1/2000,2,1.00969994068146,1.02699995040894,1.00100004673004,18343,
6/8/2000,9/1/2000,2,0.908500015735626,0.920000016689301,0.907000005245209,5033,
6/8/2000,10/1/2000,2,0.837999999523163,0.850000023841858,0.834999978542328,1980,
6/8/2000,11/1/2000,2,0.791499972343445,0.800499975681305,0.791999995708466,859,
6/8/2000,12/1/2000,2,0.765999972820282,0.773999989032745,0.765999972820282,354,
6/8/2000,1/1/2001,2,0.743499994277954,0.749499976634979,0.742999970912933,266,
6/8/2000,2/1/2001,2,0.732999980449677,0.740000009536743,0.740000009536743,87,
6/8/2000,3/1/2001,2,0.725000023841858,0,0,1,
6/8/2000,4/1/2001,2,0.756500005722046,0,0,0,
6/8/2000,5/1/2001,2,0.751500010490418,0,0,0,
6/8/2000,6/1/2001,2,0.746500015258789,0,0,0,
6/8/2000,7/1/2000,3,0.741699993610382,0.757000029087067,0.737999975681305,13397,
6/8/2000,8/1/2000,3,0.744300007820129,0.757499992847443,0.74099999666214,6653,
6/8/2000,9/1/2000,3,0.747300028800964,0.75900000333786,0.745999991893768,1804,
6/8/2000,10/1/2000,3,0.750800013542175,0.762499988079071,0.753499984741211,1263,
6/8/2000,11/1/2000,3,0.753799974918366,0.764999985694885,0.754999995231628,718,
6/8/2000,12/1/2000,3,0.755299985408783,0.767499983310699,0.757000029087067,929,
6/8/2000,1/1/2001,3,0.749300003051758,0.762000024318695,0.751500010490418,484,
6/8/2000,2/1/2001,3,0.733799993991852,0.746999979019165,0.739000022411346,278,
6/8/2000,3/1/2001,3,0.708299994468689,0.722500026226044,0.714999973773956,434,
6/8/2000,4/1/2001,3,0.681299984455109,0.692499995231628,0.689999997615814,153,
6/8/2000,5/1/2001,3,0.659799993038178,0,0,28,
6/8/2000,6/1/2001,3,0.642300009727478,0,0,126,
6/8/2000,7/1/2001,3,0.63730001449585,0,0,127,
6/8/2000,8/1/2001,3,0.638800024986267,0,0,25,
6/8/2000,9/1/2001,3,0.641799986362457,0,0,25,
6/8/2000,10/1/2001,3,0.644800007343292,0,0,26,
6/8/2000,11/1/2001,3,0.647800028324127,0,0,26,
6/8/2000,12/1/2001,3,0.649800002574921,0,0,0,
6/9/2000,7/1/2000,1,30.2000007629395,30.2999992370605,29.5200004577637,53424,105280
6/9/2000,8/1/2000,1,29.2600002288818,29.3999996185303,28.7800006866455,39290,81400
6/9/2000,9/1/2000,1,28.4599990844727,28.6200008392334,28.1499996185303,8261,36955
6/9/2000,12/1/2000,1,26.9400005340576,27.1000003814697,26.7299995422363,3927,38286
6/9/2000,10/1/2000,1,27.8899993896484,28,27.6599998474121,3573,
6/9/2000,11/1/2000,1,27.3999996185303,27.6200008392334,27.25,2665,
6/9/2000,1/1/2001,1,26.5100002288818,26.6499996185303,26.5799999237061,400,
6/9/2000,2/1/2001,1,26.1100006103516,26.1900005340576,26.0799999237061,302,
6/9/2000,3/1/2001,1,25.75,25.8999996185303,25.7000007629395,425,
6/9/2000,4/1/2001,1,25.3999996185303,0,0,94,
6/9/2000,5/1/2001,1,25.0499992370605,0,0,0,
6/9/2000,6/1/2001,1,24.7000007629395,0,0,50,
6/9/2000,7/1/2001,1,24.3700008392334,0,0,0,
6/9/2000,8/1/2001,1,24.0599994659424,0,0,0,
6/9/2000,9/1/2001,1,23.7700004577637,0,0,0,
6/9/2000,10/1/2001,1,23.4899997711182,23.5,23.5,8,
6/9/2000,11/1/2001,1,23.2099990844727,0,0,0,
6/9/2000,12/1/2001,1,22.9300003051758,0,0,556,
6/9/2000,1/1/2002,1,22.6700000762939,0,0,4,
6/9/2000,2/1/2002,1,22.4200000762939,0,0,54,
6/9/2000,3/1/2002,1,22.1900005340576,0,0,4,
6/9/2000,4/1/2002,1,21.9899997711182,0,0,4,
6/9/2000,5/1/2002,1,21.8099994659424,0,0,4,
6/9/2000,6/1/2002,1,21.6299991607666,21.6000003814697,21.6000003814697,264,
6/9/2000,7/1/2002,1,21.4599990844727,0,0,4,
6/9/2000,8/1/2002,1,21.2900009155273,0,0,4,
6/9/2000,9/1/2002,1,21.1200008392334,0,0,4,
6/9/2000,10/1/2002,1,20.9500007629395,0,0,4,
6/9/2000,11/1/2002,1,20.7800006866455,0,0,4,
6/9/2000,12/1/2002,1,20.6100006103516,0,0,129,
6/9/2000,6/1/2003,1,19.9200000762939,0,0,0,
6/9/2000,12/1/2003,1,19.2399997711182,19.5,19.5,126,
6/9/2000,12/1/2004,1,18.7900009155273,0,0,0,
6/9/2000,12/1/2005,1,18.4400005340576,0,0,0,
6/9/2000,12/1/2006,1,18.2399997711182,0,0,0,
6/9/2000,7/1/2000,2,1.01820003986359,1.02699995040894,1.00650000572205,10443,39751
6/9/2000,8/1/2000,2,0.977999985218048,0.977999985218048,0.967999994754791,5505,19508
6/9/2000,9/1/2000,2,0.917999982833862,0.920000016689301,0.907000005245209,1253,17277
6/9/2000,10/1/2000,2,0.844500005245209,0.842999994754791,0.833999991416931,373,
6/9/2000,11/1/2000,2,0.796999990940094,0.800000011920929,0.794000029563904,165,
6/9/2000,12/1/2000,2,0.771499991416931,0.76800000667572,0.765999972820282,38,
6/9/2000,1/1/2001,2,0.749000012874603,0.744499981403351,0.744499981403351,155,
6/9/2000,2/1/2001,2,0.738499999046326,0.73199999332428,0.73199999332428,2,
6/9/2000,3/1/2001,2,0.730000019073486,0,0,50,
6/9/2000,4/1/2001,2,0.764999985694885,0,0,89,
6/9/2000,5/1/2001,2,0.759999990463257,0,0,0,
6/9/2000,6/1/2001,2,0.754999995231628,0,0,0,
6/9/2000,3/1/2001,3,0.709299981594086,0.72000002861023,0.71399998664856,19,5068
6/9/2000,5/1/2001,3,0.659799993038178,0.663999974727631,0.66049998998642,6,1038
6/9/2000,10/1/2000,3,0.751800000667572,0.761500000953674,0.750999987125397,977,
6/9/2000,4/1/2001,3,0.681800007820129,0.691999971866608,0.689000010490418,107,
6/9/2000,6/1/2001,3,0.641799986362457,0,0,50,
6/9/2000,7/1/2001,3,0.636799991130829,0,0,0,
6/9/2000,8/1/2001,3,0.638300001621246,0,0,0,
6/9/2000,9/1/2001,3,0.641300022602081,0,0,0,
6/9/2000,10/1/2001,3,0.644299983978272,0,0,0,
6/9/2000,11/1/2001,3,0.647300004959106,0,0,0,
6/9/2000,12/1/2001,3,0.6492999792099,0,0,0,
6/9/2000,7/1/2000,3,0.742299973964691,0.752499997615814,0.737999975681305,9353,31374
6/9/2000,8/1/2000,3,0.744799971580505,0.753000020980835,0.741500020027161,4421,16354
6/9/2000,9/1/2000,3,0.748300015926361,0.757000029087067,0.745500028133392,1279,9000
6/9/2000,11/1/2000,3,0.754800021648407,0.764500021934509,0.755999982357025,748,10895
6/9/2000,12/1/2000,3,0.75629997253418,0.764999985694885,0.754000008106232,951,17830
6/9/2000,1/1/2001,3,0.750299990177155,0.759999990463257,0.750999987125397,760,8216
6/9/2000,2/1/2001,3,0.734799981117249,0.744499981403351,0.736999988555908,349,7133
6/12/2000,4/1/2001,1,26.1700000762939,26.0499992370605,25.3999996185303,125,4543
6/12/2000,5/1/2001,1,25.7900009155273,25,25,50,4024
6/12/2000,6/1/2001,1,25.4300003051758,25.25,24.7999992370605,363,18518
6/12/2000,7/1/2001,1,25.0900001525879,24.7000007629395,24.7000007629395,70,5979
6/12/2000,8/1/2001,1,24.7700004577637,24,24,0,2443
6/12/2000,9/1/2001,1,24.4699993133545,23.7999992370605,23.75,0,3768
6/12/2000,10/1/2001,1,24.1800003051758,24,24,51,2164
6/12/2000,11/1/2001,1,23.8899993896484,23.5200004577637,23.5200004577637,0,1181
6/12/2000,12/1/2001,1,23.6000003814697,23.3999996185303,23.3500003814697,895,27121
6/12/2000,1/1/2002,1,23.3299999237061,22.8199996948242,22.7700004577637,0,3384
6/12/2000,2/1/2002,1,23.0799999237061,22.75,22.75,0,604
6/12/2000,3/1/2002,1,22.8500003814697,22.1000003814697,22.0200004577637,0,2800
6/12/2000,4/1/2002,1,22.6399993896484,20.9500007629395,20.9500007629395,0,30
6/12/2000,5/1/2002,1,22.4500007629395,20.8400001525879,20.8400001525879,0,30
6/12/2000,6/1/2002,1,22.2600002288818,21.6000003814697,21.6000003814697,150,4325
6/12/2000,7/1/2002,1,22.0799999237061,21.3500003814697,21.3500003814697,0,172
6/12/2000,8/1/2002,1,21.8999996185303,21.7000007629395,21.6000003814697,0,69
6/12/2000,9/1/2002,1,21.7299995422363,21.2299995422363,21.2299995422363,0,48
6/12/2000,12/1/2002,1,21.2199993133545,20.9500007629395,20.9500007629395,50,17057
6/12/2000,12/1/2003,1,19.8199996948242,19.5,19.5,0,11547
6/12/2000,12/1/2004,1,19.3400001525879,18.8999996185303,18.8899993896484,0,4587
6/12/2000,12/1/2005,1,18.9599990844727,19.2000007629395,19.2000007629395,0,2025
6/12/2000,12/1/2006,1,18.7299995422363,19.1200008392334,19.1200008392334,0,151
6/12/2000,10/1/2002,1,21.5599994659424,0,0,0,
6/12/2000,11/1/2002,1,21.3899993896484,0,0,0,
6/12/2000,6/1/2003,1,20.4899997711182,0,0,0,
6/12/2000,7/1/2000,1,31.7399997711182,31.7999992370605,30.8999996185303,76201,103861
6/12/2000,8/1/2000,1,30.4300003051758,30.5,29.8999996185303,51195,99698
6/12/2000,9/1/2000,1,29.5300006866455,29.6000003814697,29.0499992370605,16741,38147
6/12/2000,10/1/2000,1,28.8500003814697,28.7999992370605,28.5,8371,23940
6/12/2000,11/1/2000,1,28.2999992370605,28.3500003814697,27.8999996185303,5006,18246
6/12/2000,12/1/2000,1,27.7999992370605,27.7800006866455,27.4500007629395,9452,39748
6/12/2000,1/1/2001,1,27.3500003814697,27.25,27,1014,17679
6/12/2000,2/1/2001,1,26.9300003051758,26.7999992370605,26.6499996185303,320,8237
6/12/2000,3/1/2001,1,26.5499992370605,26.4500007629395,26.2800006866455,573,9732
6/12/2000,7/1/2000,2,1.0440000295639,1.04700005054474,1.02199995517731,18150,37747
6/12/2000,8/1/2000,2,0.998399972915649,1,0.981000006198883,9050,20668
6/12/2000,9/1/2000,2,0.936999976634979,0.936999976634979,0.925999999046326,3858,16755
6/12/2000,10/1/2000,2,0.861999988555908,0.862999975681305,0.851499974727631,1241,9863
6/12/2000,11/1/2000,2,0.814000010490418,0.811999976634979,0.810000002384186,262,5324
6/12/2000,12/1/2000,2,0.787500023841858,0.783500015735626,0.781000018119812,204,2164
6/12/2000,1/1/2001,2,0.764999985694885,0.758000016212463,0.754000008106232,237,702
6/12/2000,2/1/2001,2,0.754499971866608,0.74099999666214,0.74099999666214,2,502
6/12/2000,3/1/2001,2,0.745999991893768,0.730000019073486,0.730000019073486,50,161
6/12/2000,4/1/2001,2,0.781000018119812,0.682500004768372,0.682500004768372,75,578
6/12/2000,5/1/2001,2,0.776000022888184,0.697499990463257,0.697499990463257,0,0
6/12/2000,6/1/2001,2,0.771000027656555,0,0,0,
6/12/2000,7/1/2000,3,0.778699994087219,0.782000005245209,0.762000024318695,16788,28513
6/12/2000,8/1/2000,3,0.777899980545044,0.778999984264374,0.758000016212463,7595,17666
6/12/2000,9/1/2000,3,0.779399991035461,0.779999971389771,0.764999985694885,2680,9300
6/12/2000,10/1/2000,3,0.781899988651276,0.779999971389771,0.769999980926514,538,7672
6/12/2000,11/1/2000,3,0.78439998626709,0.781499981880188,0.774999976158142,387,11164
6/12/2000,12/1/2000,3,0.784900009632111,0.782999992370606,0.774999976158142,645,18078
6/12/2000,1/1/2001,3,0.778400003910065,0.776000022888184,0.768999993801117,523,8465
6/12/2000,2/1/2001,3,0.762899994850159,0.773000001907349,0.754000008106232,216,7454
6/12/2000,3/1/2001,3,0.735400021076202,0.73199999332428,0.726000010967255,190,5417
6/12/2000,4/1/2001,3,0.706399977207184,0.691999971866608,0.689000010490418,20,2397
6/12/2000,5/1/2001,3,0.682900011539459,0.671000003814697,0.663999974727631,100,1041
6/12/2000,6/1/2001,3,0.664399981498718,0.660000026226044,0.657999992370606,12,1763
6/12/2000,7/1/2001,3,0.65939998626709,0.653500020503998,0.653500020503998,10,490
6/12/2000,8/1/2001,3,0.660899996757507,0.654999971389771,0.654999971389771,10,274
6/12/2000,9/1/2001,3,0.663900017738342,0.670000016689301,0.657999992370606,11,315
6/12/2000,10/1/2001,3,0.666899979114533,0.660000026226044,0.660000026226044,60,318
6/12/2000,11/1/2001,3,0.669900000095367,0.662999987602234,0.662999987602234,10,289
6/12/2000,12/1/2001,3,0.671899974346161,0.664499998092651,0.664499998092651,60,
6/13/2000,7/1/2000,1,32.560001373291,32.8499984741211,31.6399993896484,100474,103063
6/13/2000,8/1/2000,1,31.2000007629395,31.3999996185303,30.4500007629395,81677,106182
6/13/2000,9/1/2000,1,30.1599998474121,30.3999996185303,29.2000007629395,28306,38547
6/13/2000,10/1/2000,1,29.4099998474121,29.6000003814697,28.8500003814697,7893,24584
6/13/2000,11/1/2000,1,28.8299999237061,28.9300003051758,28.25,8563,20583
6/13/2000,12/1/2000,1,28.2999992370605,28.4500007629394,27.8999996185303,13821,39680
6/13/2000,1/1/2001,1,27.8400001525879,27.75,27.5,1695,17365
6/13/2000,2/1/2001,1,27.3999996185303,27.5,26.6900005340576,1155,8186
6/13/2000,3/1/2001,1,26.9899997711182,27,26.25,588,9376
6/13/2000,4/1/2001,1,26.5900001525879,26.3999996185303,25.2199993133545,160,4543
6/13/2000,5/1/2001,1,26.1900005340576,26,26,322,4019
6/13/2000,6/1/2001,1,25.8099994659424,25.7399997711182,25.6000003814697,174,18284
6/13/2000,7/1/2001,1,25.4599990844727,25.3500003814697,25.3500003814697,296,5909
6/13/2000,8/1/2001,1,25.1299991607666,24,24,40,2443
6/13/2000,9/1/2001,1,24.8199996948242,24.8799991607666,24.8799991607666,3640,3768
6/13/2000,10/1/2001,1,24.5200004577637,24,24,2574,2215
6/13/2000,11/1/2001,1,24.2299995422363,24.0499992370605,24.0499992370605,1043,1181
6/13/2000,12/1/2001,1,23.9400005340576,24.0499992370605,23.5499992370605,5619,27396
6/13/2000,1/1/2002,1,23.6700000762939,22.8199996948242,22.7700004577637,0,3384
6/13/2000,2/1/2002,1,23.4200000762939,22.75,22.75,100,604
6/13/2000,3/1/2002,1,23.1800003051758,22.1000003814697,22.0200004577637,0,2800
6/13/2000,4/1/2002,1,22.9599990844727,20.9500007629395,20.9500007629395,0,30
6/13/2000,5/1/2002,1,22.7600002288818,20.8400001525879,20.8400001525879,0,30
6/13/2000,6/1/2002,1,22.5599994659424,21.6000003814697,21.6000003814697,0,4275
6/13/2000,7/1/2002,1,22.3700008392334,21.3500003814697,21.3500003814697,0,172
6/13/2000,8/1/2002,1,22.1800003051758,21.7000007629395,21.6000003814697,0,69
6/13/2000,9/1/2002,1,22,21.2299995422363,21.2299995422363,0,48
6/13/2000,12/1/2002,1,21.4899997711182,21.3500003814697,21.25,675,17057
6/13/2000,12/1/2003,1,20.0499992370605,19.8799991607666,19.8700008392334,800,11547
6/13/2000,12/1/2004,1,19.5499992370605,18.8999996185303,18.8899993896484,0,4587
6/13/2000,12/1/2005,1,19.1499996185303,19.2000007629395,19.2000007629395,0,2027
6/13/2000,12/1/2006,1,18.8999996185303,19.1200008392334,19.1200008392334,0,151
6/13/2000,10/1/2002,1,21.8299999237061,0,0,0,
6/13/2000,11/1/2002,1,21.6599998474121,0,0,0,
6/13/2000,6/1/2003,1,20.7399997711182,0,0,0,
6/13/2000,7/1/2000,2,1.0621999502182,1.06900000572205,1.03699994087219,17117,35936
6/13/2000,8/1/2000,2,1.01730000972748,1.01999998092651,0.994000017642975,11040,20573
6/13/2000,9/1/2000,2,0.953299999237061,0.955999970436096,0.934000015258789,5122,17335
6/13/2000,10/1/2000,2,0.87830001115799,0.873000025749207,0.860000014305115,1962,10142
6/13/2000,11/1/2000,2,0.828299999237061,0.815999984741211,0.810000002384186,739,5376
6/13/2000,12/1/2000,2,0.80129998922348,0.795000016689301,0.790000021457672,886,2213
6/13/2000,1/1/2001,2,0.78030002117157,0.77700001001358,0.762000024318695,337,882
6/13/2000,2/1/2001,2,0.769299983978272,0.764999985694885,0.762000024318695,106,502
6/13/2000,3/1/2001,2,0.759999990463257,0.762000024318695,0.748000025749207,132,205
6/13/2000,4/1/2001,2,0.802500009536743,0.682500004768372,0.682500004768372,134,653
6/13/2000,5/1/2001,2,0.788999974727631,0.697499990463257,0.697499990463257,154,0
6/13/2000,6/1/2001,2,0.77700001001358,0,0,4,
6/13/2000,7/1/2000,3,0.785099983215332,0.791999995708466,0.776000022888184,12972,28367
6/13/2000,8/1/2000,3,0.785300016403198,0.790000021457672,0.773999989032745,6622,16950
6/13/2000,9/1/2000,3,0.786800026893616,0.791999995708466,0.778999984264374,2283,10281
6/13/2000,10/1/2000,3,0.788800001144409,0.794000029563904,0.779999971389771,1245,7688
6/13/2000,11/1/2000,3,0.791299998760223,0.793500006198883,0.783999979496002,594,11373
6/13/2000,12/1/2000,3,0.791800022125244,0.795000016689301,0.782999992370606,928,18109
6/13/2000,1/1/2001,3,0.785799980163574,0.790000021457672,0.779999971389771,956,8287
6/13/2000,2/1/2001,3,0.770299971103668,0.774999976158142,0.766499996185303,456,7497
6/13/2000,3/1/2001,3,0.742799997329712,0.749000012874603,0.737999975681305,240,5510
6/13/2000,4/1/2001,3,0.713800013065338,0.719500005245209,0.709999978542328,58,2397
6/13/2000,5/1/2001,3,0.690299987792969,0.694999992847443,0.689000010490418,59,1116
6/13/2000,6/1/2001,3,0.671800017356873,0.676999986171722,0.662000000476837,123,1773
6/13/2000,7/1/2001,3,0.666800022125244,0.653500020503998,0.653500020503998,37,500
6/13/2000,8/1/2001,3,0.668299973011017,0.654999971389771,0.654999971389771,50,274
6/13/2000,9/1/2001,3,0.671299993991852,0.670000016689301,0.657999992370606,50,326
6/13/2000,10/1/2001,3,0.674300014972687,0.660000026226044,0.660000026226044,42,343
6/13/2000,11/1/2001,3,0.677299976348877,0.662999987602234,0.662999987602234,42,289
6/13/2000,12/1/2001,3,0.679300010204315,0.675999999046326,0.675999999046326,297,
6/14/2000,7/1/2000,1,32.8499984741211,33.2000007629395,32.0999984741211,100474,103848
6/14/2000,8/1/2000,1,31.1700000762939,31.6499996185303,30.8899993896484,81677,119124
6/14/2000,9/1/2000,1,30.0900001525879,30.3999996185303,29.9200000762939,28306,43478
6/14/2000,10/1/2000,1,29.3299999237061,29.6000003814697,29.2000007629395,7893,23637
6/14/2000,11/1/2000,1,28.7399997711182,29,28.3400001525879,8563,17630
6/14/2000,12/1/2000,1,28.2000007629395,28.4500007629394,27.7000007629395,13821,37590
6/14/2000,1/1/2001,1,27.7299995422363,28,27.2999992370605,1695,18330
6/14/2000,2/1/2001,1,27.2800006866455,27.5,27.25,1155,8555
6/14/2000,3/1/2001,1,26.8600006103516,27.1000003814697,26.9300003051758,588,9612
6/14/2000,4/1/2001,1,26.4599990844727,26.5499992370605,26.5499992370605,160,4503
6/14/2000,5/1/2001,1,26.0599994659424,26,26,322,3951
6/14/2000,6/1/2001,1,25.6800003051758,25.7999992370605,25.5900001525879,174,18246
6/14/2000,7/1/2001,1,25.3299999237061,25.25,25.25,296,5969
6/14/2000,8/1/2001,1,25,24,24,40,2453
6/14/2000,9/1/2001,1,24.6900005340576,24.8199996948242,24.8199996948242,3640,6155
6/14/2000,10/1/2001,1,24.3899993896484,24,24,2574,3224
6/14/2000,11/1/2001,1,24.1000003814697,24.0499992370605,24.0499992370605,1043,1982
6/14/2000,12/1/2001,1,23.8099994659424,24.0499992370605,23.8999996185303,5619,28913
6/14/2000,1/1/2002,1,23.5400009155273,22.8199996948242,22.7700004577637,0,3384
6/14/2000,2/1/2002,1,23.2900009155273,22.75,22.75,100,704
6/14/2000,3/1/2002,1,23.0499992370605,22.1000003814697,22.0200004577637,0,2800
6/14/2000,4/1/2002,1,22.8299999237061,20.9500007629395,20.9500007629395,0,30
6/14/2000,5/1/2002,1,22.6299991607666,20.8400001525879,20.8400001525879,0,30
6/14/2000,6/1/2002,1,22.4300003051758,21.6000003814697,21.6000003814697,0,4275
6/14/2000,7/1/2002,1,22.2399997711182,21.3500003814697,21.3500003814697,0,172
6/14/2000,8/1/2002,1,22.0499992370605,21.7000007629395,21.6000003814697,0,69
6/14/2000,9/1/2002,1,21.8700008392334,21.2299995422363,21.2299995422363,0,48
6/14/2000,12/1/2002,1,21.3600006103516,21.4500007629395,21.4500007629395,675,17607
6/14/2000,12/1/2003,1,19.8899993896484,20.0499992370605,19.9799995422363,800,11547
6/14/2000,12/1/2004,1,19.3799991607666,19.4899997711182,19.4899997711182,0,4587
6/14/2000,12/1/2005,1,18.9699993133545,19.2000007629395,19.2000007629395,0,2027
6/14/2000,12/1/2006,1,18.7099990844727,19.1200008392334,19.1200008392334,0,151
6/14/2000,10/1/2002,1,21.7000007629395,0,0,7,
6/14/2000,11/1/2002,1,21.5300006866455,0,0,7,
6/14/2000,6/1/2003,1,20.6100006103516,0,0,0,
6/14/2000,7/1/2000,2,1.08050000667572,1.09599995613098,1.02149999141693,17117,36983
6/14/2000,8/1/2000,2,1.02030003070831,1.03450000286102,1.00999999046326,11040,20755
6/14/2000,9/1/2000,2,0.949299991130829,0.961000025272369,0.948000013828278,5122,19308
6/14/2000,10/1/2000,2,0.871299982070923,0.882000029087067,0.870000004768372,1962,10443
6/14/2000,11/1/2000,2,0.8192999958992,0.830999970436096,0.825999975204468,739,4995
6/14/2000,12/1/2000,2,0.79229998588562,0.802999973297119,0.796000003814697,886,2175
6/14/2000,1/1/2001,2,0.772800028324127,0.783999979496002,0.776000022888184,337,912
6/14/2000,2/1/2001,2,0.76230001449585,0.773000001907349,0.771000027656555,106,507
6/14/2000,3/1/2001,2,0.753000020980835,0.767000019550324,0.764999985694885,132,240
6/14/2000,4/1/2001,2,0.795499980449677,0.682500004768372,0.682500004768372,134,657
6/14/2000,5/1/2001,2,0.78250002861023,0.697499990463257,0.697499990463257,154,154
6/14/2000,6/1/2001,2,0.770500004291534,0,0,14,
6/14/2000,3/1/2001,3,0.738600015640259,0.745999991893768,0.740000009536743,240,5563
6/14/2000,4/1/2001,3,0.709100008010864,0.717999994754791,0.712499976158142,58,2448
6/14/2000,5/1/2001,3,0.685100018978119,0.689999997615814,0.6875,59,1152
6/14/2000,6/1/2001,3,0.666100025177002,0.670000016689301,0.669000029563904,123,1776
6/14/2000,7/1/2001,3,0.661099970340729,0.670000016689301,0.665000021457672,37,501
6/14/2000,8/1/2001,3,0.662599980831146,0.670000016689301,0.670000016689301,50,309
6/14/2000,9/1/2001,3,0.665600001811981,0.670000016689301,0.657999992370606,50,341
6/14/2000,10/1/2001,3,0.668600022792816,0.660000026226044,0.660000026226044,42,378
6/14/2000,11/1/2001,3,0.671599984169006,0.662999987602234,0.662999987602234,42,324
6/14/2000,12/1/2001,3,0.673600018024445,0,0,10,
6/14/2000,7/1/2000,3,0.785600006580353,0.796999990940094,0.777999997138977,12972,27922
6/14/2000,8/1/2000,3,0.781599998474121,0.791499972343445,0.777999997138977,6622,19106
6/14/2000,9/1/2000,3,0.783100008964539,0.791999995708466,0.780499994754791,2283,10342
6/14/2000,10/1/2000,3,0.785099983215332,0.794000029563904,0.782999992370606,1245,7790
6/14/2000,11/1/2000,3,0.787599980831146,0.796000003814697,0.774999976158142,594,11662
6/14/2000,12/1/2000,3,0.787599980831146,0.796500027179718,0.785000026226044,928,18290
6/14/2000,1/1/2001,3,0.781599998474121,0.790000021457672,0.777999997138977,956,8261
6/14/2000,2/1/2001,3,0.766099989414215,0.773999989032745,0.764999985694885,456,7541
6/15/2000,7/1/2000,1,32.9500007629395,33.2999992370605,32.0999984741211,77562,
6/15/2000,8/1/2000,1,30.9500007629395,31.4699993133545,30.5499992370605,64800,
6/15/2000,9/1/2000,1,29.8700008392334,30.2800006866455,29.5,18959,
6/15/2000,10/1/2000,1,29.1100006103516,29.4500007629395,28.7999992370605,4309,
6/15/2000,11/1/2000,1,28.5200004577637,28.8500003814697,28.25,2156,
6/15/2000,12/1/2000,1,27.9799995422363,28.3199996948242,27.8500003814697,6875,
6/15/2000,1/1/2001,1,27.5100002288818,27.7999992370605,27.4500007629395,1863,
6/15/2000,2/1/2001,1,27.0599994659424,27.3500003814697,27.0499992370605,1018,
6/15/2000,3/1/2001,1,26.6399993896484,26.7000007629395,26.7000007629395,607,
6/15/2000,4/1/2001,1,26.2399997711182,0,0,497,
6/15/2000,5/1/2001,1,25.8400001525879,0,0,0,
6/15/2000,6/1/2001,1,25.4599990844727,25.75,25.4799995422363,710,
6/15/2000,7/1/2001,1,25.1100006103516,25.25,25.2000007629395,156,
6/15/2000,8/1/2001,1,24.7800006866455,0,0,0,
6/15/2000,9/1/2001,1,24.4699993133545,0,0,0,
6/15/2000,10/1/2001,1,24.1700000762939,0,0,0,
6/15/2000,11/1/2001,1,23.8799991607666,0,0,0,
6/15/2000,12/1/2001,1,23.5900001525879,24,23.5499992370605,1834,
6/15/2000,1/1/2002,1,23.3400001525879,0,0,0,
6/15/2000,2/1/2002,1,23.0900001525879,0,0,1,
6/15/2000,3/1/2002,1,22.8500003814697,0,0,0,
6/15/2000,4/1/2002,1,22.6299991607666,0,0,0,
6/15/2000,5/1/2002,1,22.4300003051758,0,0,0,
6/15/2000,6/1/2002,1,22.2299995422363,0,0,0,
6/15/2000,7/1/2002,1,22.0400009155273,0,0,0,
6/15/2000,8/1/2002,1,21.8500003814697,0,0,0,
6/15/2000,9/1/2002,1,21.6599998474121,0,0,0,
6/15/2000,10/1/2002,1,21.4899997711182,0,0,0,
6/15/2000,11/1/2002,1,21.3199996948242,0,0,0,
6/15/2000,12/1/2002,1,21.1499996185303,0,0,700,
6/15/2000,6/1/2003,1,20.4099998474121,0,0,0,
6/15/2000,12/1/2003,1,19.6800003051758,0,0,575,
6/15/2000,12/1/2004,1,19.1700000762939,0,0,0,
6/15/2000,12/1/2005,1,18.7600002288818,0,0,125,
6/15/2000,12/1/2006,1,18.5,0,0,0,
6/15/2000,8/1/2000,2,1.02030003070831,1.03450000286102,1.00999999046326,8005,20755
6/15/2000,7/1/2000,2,1.08800005912781,1.09500002861023,1.07799994945526,13527,
6/15/2000,9/1/2000,2,0.941399991512299,0.955999970436096,0.939499974250793,3509,
6/15/2000,10/1/2000,2,0.859399974346161,0.876999974250793,0.861999988555908,1870,
6/15/2000,11/1/2000,2,0.807900011539459,0.824000000953674,0.817499995231628,713,
6/15/2000,12/1/2000,2,0.780900001525879,0.795000016689301,0.790499985218048,540,
6/15/2000,1/1/2001,2,0.762399971485138,0.778999984264374,0.769999980926514,273,
6/15/2000,2/1/2001,2,0.753400027751923,0.768999993801117,0.768999993801117,308,
6/15/2000,3/1/2001,2,0.745500028133392,0,0,7,
6/15/2000,4/1/2001,2,0.787999987602234,0,0,116,
6/15/2000,5/1/2001,2,0.774999976158142,0,0,130,
6/15/2000,6/1/2001,2,0.762000024318695,0,0,14,
6/15/2000,7/1/2000,3,0.774399995803833,0.792500019073486,0.767000019550324,11647,
6/15/2000,8/1/2000,3,0.771499991416931,0.788999974727631,0.764999985694885,5419,
6/15/2000,9/1/2000,3,0.773000001907349,0.791000008583069,0.768499970436096,1987,
6/15/2000,10/1/2000,3,0.774999976158142,0.787000000476837,0.770500004291534,517,
6/15/2000,11/1/2000,3,0.777499973773956,0.791999995708466,0.769999980926514,529,
6/15/2000,12/1/2000,3,0.777999997138977,0.793500006198883,0.77700001001358,2086,
6/15/2000,1/1/2001,3,0.772499978542328,0.787000000476837,0.772000014781952,1187,
6/15/2000,2/1/2001,3,0.757000029087067,0.771000027656555,0.757499992847443,380,
6/15/2000,3/1/2001,3,0.729499995708466,0.743499994277954,0.730000019073486,389,
6/15/2000,4/1/2001,3,0.699999988079071,0.717499971389771,0.703000009059906,148,
6/15/2000,5/1/2001,3,0.675999999046326,0.679000020027161,0.679000020027161,2,
6/15/2000,6/1/2001,3,0.657000005245209,0.662999987602234,0.662999987602234,102,
6/15/2000,7/1/2001,3,0.65200001001358,0.657999992370606,0.657999992370606,7,
6/15/2000,8/1/2001,3,0.653500020503998,0,0,1,
6/15/2000,9/1/2001,3,0.656499981880188,0,0,1,
6/15/2000,10/1/2001,3,0.659500002861023,0,0,1,
6/15/2000,11/1/2001,3,0.662500023841858,0,0,1,
6/15/2000,12/1/2001,3,0.664499998092651,0,0,1,
6/16/2000,7/1/2000,1,32.3300018310547,32.5999984741211,31.2000007629395,,77499
6/16/2000,8/1/2000,1,30.0200004577637,30.5499992370605,29.1000003814697,,128828
6/16/2000,9/1/2000,1,29.0200004577637,29.9300003051758,28.1499996185303,,45795
6/16/2000,10/1/2000,1,28.3099994659424,29.5,27.6000003814697,,24396
6/16/2000,11/1/2000,1,27.7600002288818,28.9500007629395,27.1000003814697,,18717
6/16/2000,12/1/2000,1,27.25,27.75,26.5,,39238
6/16/2000,1/1/2001,1,26.7999992370605,27,26.25,,17775
6/16/2000,2/1/2001,1,26.3799991607666,26.5,25.8999996185303,,8335
6/16/2000,3/1/2001,1,25.9799995422363,26.1000003814697,26,,9371
6/16/2000,4/1/2001,1,25.6000003814697,26.3999996185303,25.75,,4348
6/16/2000,5/1/2001,1,25.2299995422363,26,25.4699993133545,,4135
6/16/2000,6/1/2001,1,24.8799991607666,24.9899997711182,24.3999996185303,,17966
6/16/2000,7/1/2001,1,24.5699996948242,24.6499996185303,24.4099998474121,,6234
6/16/2000,8/1/2001,1,24.2800006866455,24.0799999237061,24.0799999237061,,2593
6/16/2000,9/1/2001,1,24.0100002288818,23.7700004577637,23.7700004577637,,7695
6/16/2000,10/1/2001,1,23.75,23.4699993133545,23.4699993133545,,3233
6/16/2000,11/1/2001,1,23.5,23.1800003051758,23.1800003051758,,2202
6/16/2000,12/1/2001,1,23.25,23.2000007629395,22.8999996185303,,28606
6/16/2000,1/1/2002,1,23.0100002288818,22.8199996948242,22.7700004577637,,3387
6/16/2000,2/1/2002,1,22.7700004577637,22.75,22.75,,707
6/16/2000,3/1/2002,1,22.5400009155273,22.1000003814697,22.0200004577637,,2803
6/16/2000,4/1/2002,1,22.3299999237061,20.9500007629395,20.9500007629395,,37
6/16/2000,5/1/2002,1,22.1399993896484,20.8400001525879,20.8400001525879,,37
6/16/2000,6/1/2002,1,21.9500007629395,21.6000003814697,21.6000003814697,,4279
6/16/2000,7/1/2002,1,21.7600002288818,21.3500003814697,21.3500003814697,,179
6/16/2000,8/1/2002,1,21.5799999237061,21.7000007629395,21.6000003814697,,76
6/16/2000,9/1/2002,1,21.3999996185303,21.2299995422363,21.2299995422363,,55
6/16/2000,12/1/2002,1,20.8899993896484,21,20.5,,18292
6/16/2000,12/1/2003,1,19.4200000762939,19.5,19.2999992370605,,12222
6/16/2000,12/1/2004,1,18.9099998474121,19.7000007629395,19.3999996185303,,4617
6/16/2000,12/1/2005,1,18.5,19.2000007629395,19.2000007629395,,2101
6/16/2000,12/1/2006,1,18.2399997711182,19.1200008392334,19.1200008392334,,151
6/16/2000,10/1/2002,1,21.2299995422363,0,0,0,
6/16/2000,11/1/2002,1,21.0599994659424,0,0,0,
6/16/2000,6/1/2003,1,20.1499996185303,0,0,0,
6/16/2000,7/1/2000,2,1.06550002098084,1.08299994468689,1.03600001335144,,36333
6/16/2000,8/1/2000,2,0.993099987506866,1.0110000371933,0.972000002861023,,22524
6/16/2000,9/1/2000,2,0.916499972343445,0.935000002384186,0.897000014781952,,20793
6/16/2000,10/1/2000,2,0.837000012397766,0.855000019073486,0.819000005722046,,10900
6/16/2000,11/1/2000,2,0.787500023841858,0.800499975681305,0.777499973773956,,5133
6/16/2000,12/1/2000,2,0.761500000953674,0.76800000667572,0.764999985694885,,2324
6/16/2000,1/1/2001,2,0.744499981403351,0.757000029087067,0.737500011920929,,1133
6/16/2000,2/1/2001,2,0.737500011920929,0.751999974250793,0.745500028133392,,803
6/16/2000,3/1/2001,2,0.732500016689301,0.745000004768372,0.740000009536743,,395
6/16/2000,4/1/2001,2,0.774999976158142,0.800000011920929,0.797999978065491,,909
6/16/2000,5/1/2001,2,0.762000024318695,0.697499990463257,0.697499990463257,,284
6/16/2000,6/1/2001,2,0.749000012874603,0.751999974250793,0.751999974250793,1,
6/16/2000,7/1/2000,3,0.742399990558624,0.76800000667572,0.730000019073486,,27508
6/16/2000,8/1/2000,3,0.7432000041008,0.763999998569489,0.732500016689301,,20007
6/16/2000,9/1/2000,3,0.745700001716614,0.764999985694885,0.736999988555908,,10647
6/16/2000,10/1/2000,3,0.748199999332428,0.76800000667572,0.740000009536743,,7917
6/16/2000,11/1/2000,3,0.751200020313263,0.773000001907349,0.748000025749207,,11772
6/16/2000,12/1/2000,3,0.751699984073639,0.773500025272369,0.742500007152557,,18972
6/16/2000,1/1/2001,3,0.747200012207031,0.768999993801117,0.742500007152557,,8376
6/16/2000,2/1/2001,3,0.732699990272522,0.753499984741211,0.731000006198883,,7805
6/16/2000,3/1/2001,3,0.706200003623962,0.725499987602234,0.704999983310699,,5650
6/16/2000,4/1/2001,3,0.677699983119965,0.697499990463257,0.680000007152557,,2501
6/16/2000,5/1/2001,3,0.65420001745224,0.672999978065491,0.653999984264374,,1162
6/16/2000,6/1/2001,3,0.635699987411499,0.654999971389771,0.646000027656555,,2015
6/16/2000,7/1/2001,3,0.630699992179871,0.648000001907349,0.64300000667572,,512
6/16/2000,8/1/2001,3,0.632200002670288,0.65149998664856,0.65149998664856,,321
6/16/2000,9/1/2001,3,0.635200023651123,0.654500007629395,0.654500007629395,,341
6/16/2000,10/1/2001,3,0.638199985027313,0.660000026226044,0.660000026226044,,389
6/16/2000,11/1/2001,3,0.641200006008148,0.662999987602234,0.662999987602234,,334
6/16/2000,12/1/2001,3,0.643199980258942,0,0,0,
6/19/2000,7/1/2000,1,31.6900005340576,32.1500015258789,30.8999996185303,64109,
6/19/2000,8/1/2000,1,29.6399993896484,29.8500003814697,29.0499992370605,82156,
6/19/2000,9/1/2000,1,28.6700000762939,28.7999992370605,28.1499996185303,17381,
6/19/2000,10/1/2000,1,28.0200004577637,28.1599998474121,27.6299991607666,4281,
6/19/2000,11/1/2000,1,27.5,27.5,27.2000007629395,1299,
6/19/2000,12/1/2000,1,27.0400009155273,26.9500007629395,26.5499992370605,4589,
6/19/2000,1/1/2001,1,26.6000003814697,26.2299995422363,26.2299995422363,591,
6/19/2000,2/1/2001,1,26.1900005340576,26.25,26.25,163,
6/19/2000,3/1/2001,1,25.7999992370605,0,0,100,
6/19/2000,4/1/2001,1,25.4300003051758,25.3999996185303,25.3999996185303,310,
6/19/2000,5/1/2001,1,25.0699996948242,0,0,100,
6/19/2000,6/1/2001,1,24.7299995422363,24.5499992370605,24.5499992370605,150,
6/19/2000,7/1/2001,1,24.4300003051758,0,0,120,
6/19/2000,8/1/2001,1,24.1499996185303,0,0,0,
6/19/2000,9/1/2001,1,23.8899993896484,0,0,50,
6/19/2000,10/1/2001,1,23.6599998474121,0,0,0,
6/19/2000,11/1/2001,1,23.4400005340576,0,0,0,
6/19/2000,12/1/2001,1,23.2199993133545,23.1499996185303,23,1028,
6/19/2000,1/1/2002,1,23.0100002288818,0,0,325,
6/19/2000,2/1/2002,1,22.7999992370605,0,0,0,
6/19/2000,3/1/2002,1,22.5900001525879,0,0,0,
6/19/2000,4/1/2002,1,22.3899993896484,0,0,0,
6/19/2000,5/1/2002,1,22.2099990844727,0,0,0,
6/19/2000,6/1/2002,1,22.0300006866455,0,0,0,
6/19/2000,7/1/2002,1,21.8500003814697,0,0,0,
6/19/2000,8/1/2002,1,21.6800003051758,0,0,0,
6/19/2000,9/1/2002,1,21.5100002288818,0,0,0,
6/19/2000,10/1/2002,1,21.3500003814697,0,0,0,
6/19/2000,11/1/2002,1,21.1900005340576,0,0,0,
6/19/2000,12/1/2002,1,21.0300006866455,0,0,150,
6/19/2000,6/1/2003,1,20.2900009155273,0,0,0,
6/19/2000,12/1/2003,1,19.5599994659424,0,0,0,
6/19/2000,12/1/2004,1,19.0499992370605,0,0,0,
6/19/2000,12/1/2005,1,18.6399993896484,0,0,0,
6/19/2000,12/1/2006,1,18.3799991607666,0,0,0,
6/19/2000,7/1/2000,2,1.05260002613068,1.07500004768372,1.03299999237061,19975,
6/19/2000,9/1/2000,2,0.907700002193451,0.917999982833862,0.899999976158142,2218,
6/19/2000,10/1/2000,2,0.829200029373169,0.834999978542328,0.824000000953674,923,
6/19/2000,11/1/2000,2,0.780700027942658,0.783999979496002,0.774500012397766,540,
6/19/2000,12/1/2000,2,0.755200028419495,0.759999990463257,0.746999979019165,304,
6/19/2000,1/1/2001,2,0.739199995994568,0.727999985218048,0.727999985218048,132,
6/19/2000,2/1/2001,2,0.732200026512146,0.728999972343445,0.725000023841858,4,
6/19/2000,3/1/2001,2,0.728200018405914,0,0,0,
6/19/2000,4/1/2001,2,0.770699977874756,0,0,0,
6/19/2000,5/1/2001,2,0.757700026035309,0,0,0,
6/19/2000,6/1/2001,2,0.744700014591217,0,0,0,
6/19/2000,7/1/2000,3,0.735599994659424,0.748000025749207,0.726499974727631,11389,
6/19/2000,8/1/2000,3,0.736699998378754,0.746999979019165,0.728500008583069,6631,
6/19/2000,9/1/2000,3,0.740199983119965,0.746999979019165,0.730000019073486,1675,
6/19/2000,10/1/2000,3,0.7432000041008,0.753000020980835,0.737500011920929,766,
6/19/2000,11/1/2000,3,0.746200025081635,0.754999995231628,0.742999970912933,463,
6/19/2000,12/1/2000,3,0.747200012207031,0.754999995231628,0.740499973297119,2112,
6/19/2000,1/1/2001,3,0.7432000041008,0.752499997615814,0.736999988555908,2108,
6/19/2000,2/1/2001,3,0.730700016021729,0.739000022411346,0.726999998092651,860,
6/19/2000,3/1/2001,3,0.705699980258942,0.709999978542328,0.702499985694885,94,
6/19/2000,4/1/2001,3,0.678699970245361,0.680999994277954,0.675000011920929,145,
6/19/2000,5/1/2001,3,0.656199991703033,0.657000005245209,0.654999971389771,19,
6/19/2000,6/1/2001,3,0.638700008392334,0.639999985694885,0.635699987411499,84,
6/19/2000,7/1/2001,3,0.633700013160706,0.630999982357025,0.630999982357025,12,
6/19/2000,8/1/2001,3,0.635200023651123,0.63400000333786,0.63400000333786,3,
6/19/2000,9/1/2001,3,0.638199985027313,0.637000024318695,0.637000024318695,5,
6/19/2000,10/1/2001,3,0.641200006008148,0.639999985694885,0.639999985694885,7,
6/19/2000,11/1/2001,3,0.644200026988983,0.643499970436096,0.643499970436096,8,
6/19/2000,12/1/2001,3,0.646200001239777,0.645500004291534,0.639999985694885,10,
6/20/2000,4/1/2002,1,22.8799991607666,20.9500007629395,20.9500007629395,0,37
6/20/2000,5/1/2002,1,22.7000007629395,20.8400001525879,20.8400001525879,0,37
6/20/2000,6/1/2002,1,22.5200004577637,21.6000003814697,21.6000003814697,380,4279
6/20/2000,7/1/2002,1,22.3400001525879,21.8500003814697,21.8500003814697,2,179
6/20/2000,8/1/2002,1,22.1700000762939,21.7000007629395,21.6000003814697,0,76
6/20/2000,9/1/2002,1,22,21.2299995422363,21.2299995422363,0,55
6/20/2000,12/1/2002,1,21.5200004577637,21,20.5,930,18214
6/20/2000,12/1/2003,1,20.0400009155273,19.5,19.5,0,12257
6/20/2000,12/1/2004,1,19.5100002288818,19.5,19.3999996185303,0,4617
6/20/2000,12/1/2005,1,19.0799999237061,19.2000007629395,19.2000007629395,0,2101
6/20/2000,12/1/2006,1,18.7999992370605,19.1200008392334,19.1200008392334,0,151
6/20/2000,10/1/2002,1,21.8400001525879,0,0,0,
6/20/2000,11/1/2002,1,21.6800003051758,0,0,0,
6/20/2000,6/1/2003,1,20.7700004577637,20.3999996185303,20.3999996185303,25,
6/20/2000,7/1/2000,1,33.0499992370605,33.4000015258789,31.4500007629395,69777,46755
6/20/2000,8/1/2000,1,30.6499996185303,31,29.5499992370605,99988,133850
6/20/2000,9/1/2000,1,29.4899997711182,29.7000007629394,28.5799999237061,18143,47424
6/20/2000,10/1/2000,1,28.7399997711182,28.75,27.9500007629395,4973,24516
6/20/2000,11/1/2000,1,28.1700000762939,28.1000003814697,27.5,2253,18295
6/20/2000,12/1/2000,1,27.6599998474121,27.6000003814697,26.8999996185303,8207,39082
6/20/2000,1/1/2001,1,27.2000007629395,26.8500003814697,26.5300006866455,730,17959
6/20/2000,2/1/2001,1,26.7700004577637,26.2700004577637,26.2000007629395,238,8040
6/20/2000,3/1/2001,1,26.3700008392334,26.25,25.3500003814697,141,9374
6/20/2000,4/1/2001,1,25.9899997711182,25.4500007629395,25.3500003814697,539,4638
6/20/2000,5/1/2001,1,25.6100006103516,25.3999996185303,25.0699996948242,100,4151
6/20/2000,6/1/2001,1,25.25,25.2000007629395,25,313,17963
6/20/2000,7/1/2001,1,24.9300003051758,24.4799995422363,24.4799995422363,198,6534
6/20/2000,8/1/2001,1,24.6399993896484,24.0799999237061,24.0799999237061,550,2542
6/20/2000,9/1/2001,1,24.3799991607666,23.7700004577637,23.7700004577637,800,7670
6/20/2000,10/1/2001,1,24.1499996185303,23.4699993133545,23.4699993133545,550,3235
6/20/2000,11/1/2001,1,23.9300003051758,23.1800003051758,23.1800003051758,350,2202
6/20/2000,12/1/2001,1,23.7099990844727,23.2199993133545,23.2199993133545,1601,27935
6/20/2000,1/1/2002,1,23.5,22.8199996948242,22.7700004577637,2,3670
6/20/2000,2/1/2002,1,23.2900009155273,22.75,22.75,0,707
6/20/2000,3/1/2002,1,23.0799999237061,22.1000003814697,22.0200004577637,0,2803
6/20/2000,7/1/2000,2,1.05260002613068,1.05799996852875,1.03999996185303,16158,33859
6/20/2000,8/1/2000,2,0.993399977684021,0.995999991893768,0.977999985218048,9800,24257
6/20/2000,9/1/2000,2,0.92220002412796,0.925999999046326,0.907999992370606,4909,21834
6/20/2000,10/1/2000,2,0.846000015735626,0.84500002861023,0.829999983310699,2109,10310
6/20/2000,11/1/2000,2,0.798500001430512,0.796000003814697,0.787000000476837,333,5177
6/20/2000,12/1/2000,2,0.773500025272369,0.762000024318695,0.746999979019165,413,2443
6/20/2000,1/1/2001,2,0.757499992847443,0.75,0.741999983787537,115,1169
6/20/2000,2/1/2001,2,0.750500023365021,0.728999972343445,0.725000023841858,157,1009
6/20/2000,3/1/2001,2,0.747500002384186,0.739000022411346,0.739000022411346,3,397
6/20/2000,4/1/2001,2,0.792500019073486,0.800000011920929,0.797999978065491,2,911
6/20/2000,5/1/2001,2,0.779500007629395,0.697499990463257,0.697499990463257,2,270
6/20/2000,6/1/2001,2,0.766499996185303,0.769999980926514,0.769999980926514,2,
6/20/2000,7/1/2000,3,0.761300027370453,0.767000019550324,0.732999980449677,12572,25816
6/20/2000,8/1/2000,3,0.760800004005432,0.763999998569489,0.736000001430512,11113,21624
6/20/2000,9/1/2000,3,0.763300001621246,0.763000011444092,0.740000009536743,2152,11418
6/20/2000,10/1/2000,3,0.76529997587204,0.768499970436096,0.744499981403351,580,8368
6/20/2000,11/1/2000,3,0.767300009727478,0.772000014781952,0.748499989509583,1112,12211
6/20/2000,12/1/2000,3,0.767300009727478,0.773000001907349,0.749499976634979,6129,19413
6/20/2000,1/1/2001,3,0.76230001449585,0.764999985694885,0.745500028133392,2341,9377
6/20/2000,2/1/2001,3,0.748799979686737,0.751999974250793,0.733500003814697,1500,7905
6/20/2000,3/1/2001,3,0.722800016403198,0.722500026226044,0.709999978542328,648,5729
6/20/2000,4/1/2001,3,0.694800019264221,0.691999971866608,0.684000015258789,80,2627
6/20/2000,5/1/2001,3,0.671299993991852,0.669000029563904,0.663999974727631,4,1173
6/20/2000,6/1/2001,3,0.652800023555756,0.648000001907349,0.648000001907349,26,2071
6/20/2000,7/1/2001,3,0.647800028324127,0.630999982357025,0.630999982357025,0,522
6/20/2000,8/1/2001,3,0.6492999792099,0.644999980926514,0.644999980926514,43,325
6/20/2000,9/1/2001,3,0.652300000190735,0.637000024318695,0.637000024318695,0,345
6/20/2000,10/1/2001,3,0.65530002117157,0.639999985694885,0.639999985694885,0,394
6/20/2000,11/1/2001,3,0.65829998254776,0.643499970436096,0.643499970436096,0,334
6/20/2000,12/1/2001,3,0.660300016403198,0,0,1,
6/21/2000,8/1/2000,1,31.3700008392334,31.9899997711182,30.6000003814697,88912,145523
6/21/2000,9/1/2000,1,29.8999996185303,30.3500003814697,29.3500003814697,37706,49455
6/21/2000,10/1/2000,1,29.0499992370605,29.3500003814697,28.7000007629395,9582,24536
6/21/2000,11/1/2000,1,28.4500007629394,28.8500003814697,28.2000007629395,2011,18568
6/21/2000,12/1/2000,1,27.9300003051758,28.25,27.5599994659424,8003,38151
6/21/2000,1/1/2001,1,27.4599990844727,27.5499992370605,27.2999992370605,1482,17977
6/21/2000,2/1/2001,1,27.0300006866455,27.0499992370605,26.9200000762939,578,7908
6/21/2000,3/1/2001,1,26.6200008392334,26.6200008392334,26.5,186,9415
6/21/2000,4/1/2001,1,26.2299995422363,26.2700004577637,26.25,11,4927
6/21/2000,5/1/2001,1,25.8400001525879,25.8500003814697,25.1299991607666,75,4186
6/21/2000,6/1/2001,1,25.4799995422363,25.7000007629395,25.3899993896484,503,17988
6/21/2000,7/1/2001,1,25.1599998474121,24.9500007629395,24.9500007629395,1,6655
6/21/2000,8/1/2001,1,24.8700008392334,25.0499992370605,25.0499992370605,25,2862
6/21/2000,9/1/2001,1,24.6100006103516,23.7700004577637,23.7700004577637,25,7470
6/21/2000,10/1/2001,1,24.3600006103516,23.4699993133545,23.4699993133545,20,3435
6/21/2000,11/1/2001,1,24.1200008392334,23.1800003051758,23.1800003051758,0,2402
6/21/2000,12/1/2001,1,23.8899993896484,24,23.7000007629395,2661,28282
6/21/2000,1/1/2002,1,23.6800003051758,22.8199996948242,22.7700004577637,0,3672
6/21/2000,2/1/2002,1,23.4699993133545,22.75,22.75,0,707
6/21/2000,3/1/2002,1,23.2600002288818,22.1000003814697,22.0200004577637,0,2803
6/21/2000,4/1/2002,1,23.0599994659424,20.9500007629395,20.9500007629395,0,37
6/21/2000,5/1/2002,1,22.8799991607666,20.8400001525879,20.8400001525879,0,37
6/21/2000,6/1/2002,1,22.7000007629395,22.7000007629395,22.7000007629395,925,4254
6/21/2000,7/1/2002,1,22.5200004577637,21.8500003814697,21.8500003814697,0,181
6/21/2000,8/1/2002,1,22.3500003814697,21.7000007629395,21.6000003814697,0,76
6/21/2000,9/1/2002,1,22.1800003051758,21.2299995422363,21.2299995422363,0,55
6/21/2000,12/1/2002,1,21.6700000762939,21.6499996185303,21.5,1301,17664
6/21/2000,12/1/2003,1,20.1800003051758,20.25,20.1000003814697,300,12257
6/21/2000,12/1/2004,1,19.6599998474121,19.6000003814697,19.6000003814697,207,4617
6/21/2000,12/1/2005,1,19.2299995422363,19.3500003814697,19.25,271,2101
6/21/2000,12/1/2006,1,18.9500007629395,19.1200008392334,19.1200008392334,0,151
6/21/2000,10/1/2002,1,22.0100002288818,0,0,0,
6/21/2000,11/1/2002,1,21.8400001525879,0,0,0,
6/21/2000,6/1/2003,1,20.9200000762939,20.9699993133545,20.9699993133545,25,
6/21/2000,7/1/2000,2,1.03910005092621,1.05599999427795,1.02049994468689,18888,32690
6/21/2000,8/1/2000,2,0.991900026798248,1.00399994850159,0.975000023841858,17447,25738
6/21/2000,9/1/2000,2,0.923900008201599,0.934000015258789,0.91100001335144,5348,22185
6/21/2000,10/1/2000,2,0.851899981498718,0.853999972343445,0.841000020503998,2408,10115
6/21/2000,11/1/2000,2,0.805400013923645,0.802999973297119,0.801500022411346,198,5321
6/21/2000,12/1/2000,2,0.7814000248909,0.78250002861023,0.774999976158142,117,2620
6/21/2000,1/1/2001,2,0.76639997959137,0.764999985694885,0.762499988079071,28,1261
6/21/2000,2/1/2001,2,0.759400010108948,0.757499992847443,0.754999995231628,129,1163
6/21/2000,3/1/2001,2,0.757000029087067,0.752499997615814,0.752499997615814,26,400
6/21/2000,4/1/2001,2,0.802999973297119,0.800000011920929,0.797999978065491,0,913
6/21/2000,5/1/2001,2,0.790000021457672,0.697499990463257,0.697499990463257,0,272
6/21/2000,6/1/2001,2,0.77700001001358,0,0,0,
6/21/2000,7/1/2000,3,0.785799980163574,0.792999982833862,0.764999985694885,14216,24478
6/21/2000,8/1/2000,3,0.784200012683868,0.792999982833862,0.765999972820282,13380,24278
6/21/2000,9/1/2000,3,0.785199999809265,0.791000008583069,0.767000019550324,2702,11625
6/21/2000,10/1/2000,3,0.786199986934662,0.788999974727631,0.771000027656555,2260,8394
6/21/2000,11/1/2000,3,0.787199974060059,0.791000008583069,0.773999989032745,272,12467
6/21/2000,12/1/2000,3,0.786700010299683,0.791999995708466,0.773999989032745,2174,19803
6/21/2000,1/1/2001,3,0.780700027942658,0.790499985218048,0.768999993801117,1685,10138
6/21/2000,2/1/2001,3,0.765200018882751,0.765999972820282,0.754999995231628,1090,7725
6/21/2000,3/1/2001,3,0.737200021743774,0.74099999666214,0.728999972343445,380,5830
6/21/2000,4/1/2001,3,0.707199990749359,0.711000025272369,0.702000021934509,465,2615
6/21/2000,5/1/2001,3,0.682699978351593,0.681999981403351,0.681999981403351,4,1173
6/21/2000,6/1/2001,3,0.6632000207901,0.648000001907349,0.648000001907349,1,2035
6/21/2000,7/1/2001,3,0.658200025558472,0.630999982357025,0.630999982357025,1,522
6/21/2000,8/1/2001,3,0.659699976444244,0.644999980926514,0.644999980926514,1,349
6/21/2000,9/1/2001,3,0.662699997425079,0.637000024318695,0.637000024318695,1,345
6/21/2000,10/1/2001,3,0.665700018405914,0.665000021457672,0.665000021457672,12,394
6/21/2000,11/1/2001,3,0.668699979782105,0.643499970436096,0.643499970436096,1,334
6/21/2000,12/1/2001,3,0.670700013637543,0,0,1,
6/22/2000,8/1/2000,1,32.189998626709,32.2999992370605,31.4500007629395,59229,144372
6/22/2000,9/1/2000,1,30.6700000762939,30.75,30.0200004577637,31556,52395
6/22/2000,10/1/2000,1,29.75,29.6499996185303,29.25,10138,27329
6/22/2000,11/1/2000,1,29.1100006103516,29.0200004577637,28.6800003051758,2975,18428
6/22/2000,12/1/2000,1,28.5699996948242,28.5499992370605,28.1000003814697,8515,37414
6/22/2000,1/1/2001,1,28.0699996948242,27.9500007629395,26.6299991607666,1987,17770
6/22/2000,2/1/2001,1,27.6100006103516,27.5499992370605,27.2999992370605,567,7986
6/22/2000,3/1/2001,1,27.1700000762939,26.8999996185303,25.8400001525879,660,9440
6/22/2000,4/1/2001,1,26.75,26.5,26.3500003814697,201,4922
6/22/2000,5/1/2001,1,26.3500003814697,26.25,25.9500007629395,105,4236
6/22/2000,6/1/2001,1,25.9699993133545,25.9200000762939,25.6499996185303,1270,18100
6/22/2000,7/1/2001,1,25.6299991607666,24.9500007629395,24.9500007629395,0,6656
6/22/2000,8/1/2001,1,25.3199996948242,25.0499992370605,25.0499992370605,0,2887
6/22/2000,9/1/2001,1,25.0400009155273,24.8999996185303,24.8500003814697,1350,7470
6/22/2000,10/1/2001,1,24.7800006866455,23.4699993133545,23.4699993133545,0,3436
6/22/2000,11/1/2001,1,24.5300006866455,23.1800003051758,23.1800003051758,510,2602
6/22/2000,12/1/2001,1,24.2800006866455,24.0699996948242,24.0699996948242,2180,27492
6/22/2000,1/1/2002,1,24.0499992370605,22.8199996948242,22.7700004577637,560,3672
6/22/2000,2/1/2002,1,23.8299999237061,22.75,22.75,0,707
6/22/2000,3/1/2002,1,23.6200008392334,22.1000003814697,22.0200004577637,0,2803
6/22/2000,4/1/2002,1,23.4200000762939,20.9500007629395,20.9500007629395,0,37
6/22/2000,5/1/2002,1,23.2399997711182,20.8400001525879,20.8400001525879,0,37
6/22/2000,6/1/2002,1,23.0599994659424,22.7000007629395,22.7000007629395,51,4829
6/22/2000,7/1/2002,1,22.8799991607666,21.8500003814697,21.8500003814697,0,181
6/22/2000,8/1/2002,1,22.7099990844727,21.7000007629395,21.6000003814697,0,76
6/22/2000,9/1/2002,1,22.5400009155273,21.2299995422363,21.2299995422363,0,55
6/22/2000,12/1/2002,1,22.0300006866455,22,22,60,17860
6/22/2000,12/1/2003,1,20.5300006866455,20.1000003814697,20.1000003814697,200,12276
6/22/2000,12/1/2004,1,19.9799995422363,20.1000003814697,19.7999992370605,5,4814
6/22/2000,12/1/2005,1,19.5499992370605,19.3500003814697,19.3500003814697,50,2335
6/22/2000,12/1/2006,1,19.2700004577637,19.1200008392334,19.1200008392334,0,151
6/22/2000,10/1/2002,1,22.3700008392334,0,0,0,
6/22/2000,11/1/2002,1,22.2000007629395,0,0,0,
6/22/2000,6/1/2003,1,21.2800006866455,0,0,0,
6/22/2000,7/1/2000,2,1.0813000202179,1.08399999141693,1.0460000038147,0,30220
6/22/2000,8/1/2000,2,1.02859997749329,1.03100001811981,0.998000025749207,0,27907
6/22/2000,9/1/2000,2,0.954100012779236,0.954999983310699,0.927999973297119,0,22727
6/22/2000,10/1/2000,2,0.875100016593933,0.870000004768372,0.857999980449677,2408,10342
6/22/2000,11/1/2000,2,0.826099991798401,0.814999997615814,0.811999976634979,198,5323
6/22/2000,12/1/2000,2,0.800599992275238,0.790000021457672,0.785000026226044,117,2554
6/22/2000,1/1/2001,2,0.785099983215332,0.774999976158142,0.773999989032745,28,1281
6/22/2000,2/1/2001,2,0.77810001373291,0.763000011444092,0.763000011444092,129,1197
6/22/2000,3/1/2001,2,0.774600028991699,0.759999990463257,0.752499997615814,26,382
6/22/2000,4/1/2001,2,0.819599986076355,0.800000011920929,0.797999978065491,0,913
6/22/2000,5/1/2001,2,0.806599974632263,0.697499990463257,0.697499990463257,0,272
6/22/2000,6/1/2001,2,0.793600022792816,0,0,0,
6/22/2000,7/1/2000,3,0.814300000667572,0.817499995231628,0.787999987602234,18437,21435
6/22/2000,8/1/2000,3,0.809400022029877,0.810999989509583,0.787999987602234,13490,27943
6/22/2000,9/1/2000,3,0.810400009155273,0.814000010490418,0.787999987602234,6272,12195
6/22/2000,10/1/2000,3,0.810400009155273,0.800000011920929,0.788999974727631,1590,8702
6/22/2000,11/1/2000,3,0.810899972915649,0.810000002384186,0.792500019073486,432,12717
6/22/2000,12/1/2000,3,0.809400022029877,0.811999976634979,0.790000021457672,457,20421
6/22/2000,1/1/2001,3,0.80239999294281,0.800000011920929,0.784500002861023,278,10846
6/22/2000,2/1/2001,3,0.785899996757507,0.777499973773956,0.763999998569489,28,7930
6/22/2000,3/1/2001,3,0.755900025367737,0.749000012874603,0.736999988555908,25,5798
6/22/2000,4/1/2001,3,0.723900020122528,0.72000002861023,0.709999978542328,1,2621
6/22/2000,5/1/2001,3,0.698400020599365,0.693000018596649,0.685999989509583,3,1174
6/22/2000,6/1/2001,3,0.678399980068207,0.672500014305115,0.660000026226044,3,2036
6/22/2000,7/1/2001,3,0.673399984836578,0.665499985218048,0.660000026226044,1,523
6/22/2000,8/1/2001,3,0.674899995326996,0.666999995708466,0.660000026226044,1,349
6/22/2000,9/1/2001,3,0.677900016307831,0.637000024318695,0.637000024318695,0,346
6/22/2000,10/1/2001,3,0.680899977684021,0.665000021457672,0.665000021457672,0,401
6/22/2000,11/1/2001,3,0.683899998664856,0.643499970436096,0.643499970436096,0,334
6/22/2000,12/1/2001,3,0.685899972915649,0,0,0,
6/23/2000,8/1/2000,1,32.25,32.7000007629395,31.8999996185303,59229,141606
6/23/2000,9/1/2000,1,30.8500003814697,31.2000007629395,30.4200000762939,31556,51858
6/23/2000,10/1/2000,1,29.9200000762939,30.2000007629395,29.6499996185303,10138,29057
6/23/2000,11/1/2000,1,29.2800006866455,29.7000007629394,28.2000007629395,2975,17606
6/23/2000,12/1/2000,1,28.7399997711182,28.9500007629395,28.5,8515,38056
6/23/2000,1/1/2001,1,28.2399997711182,28.3400001525879,28.0200004577637,1987,17802
6/23/2000,2/1/2001,1,27.7800006866455,27.8500003814697,27.7399997711182,567,8309
6/23/2000,3/1/2001,1,27.3400001525879,27.4799995422363,27.2999992370605,660,9198
6/23/2000,4/1/2001,1,26.9200000762939,27.0499992370605,26.8500003814697,201,4983
6/23/2000,5/1/2001,1,26.5200004577637,26.5,26.5,105,4287
6/23/2000,6/1/2001,1,26.1399993896484,26.1499996185303,26.1000003814697,1270,17947
6/23/2000,7/1/2001,1,25.7999992370605,25.9500007629395,25.75,0,6656
6/23/2000,8/1/2001,1,25.4899997711182,25.0499992370605,25.0499992370605,0,2887
6/23/2000,9/1/2001,1,25.2000007629395,25.25,25.25,1350,7815
6/23/2000,10/1/2001,1,24.9300003051758,25,25,0,3436
6/23/2000,12/1/2001,1,24.4099998474121,24.0699996948242,24.0699996948242,2180,26632
6/23/2000,2/1/2002,1,23.9400005340576,22.75,22.75,0,707
6/23/2000,5/1/2002,1,23.3199996948242,20.8400001525879,20.8400001525879,0,37
6/23/2000,6/1/2002,1,23.1399993896484,22.7000007629395,22.7000007629395,51,4829
6/23/2000,7/1/2002,1,22.9500007629395,21.8500003814697,21.8500003814697,0,181
6/23/2000,8/1/2002,1,22.7700004577637,21.7000007629395,21.6000003814697,0,76
6/23/2000,12/1/2002,1,22.0799999237061,22,22,60,17870
6/23/2000,12/1/2003,1,20.5699996948242,20.8999996185303,20.5300006866455,200,12126
6/23/2000,12/1/2004,1,20.0200004577637,20.1000003814697,20.1000003814697,5,4814
6/23/2000,12/1/2005,1,19.5900001525879,19.3500003814697,19.3500003814697,50,2385
6/23/2000,12/1/2006,1,19.3099994659424,19.1200008392334,19.1200008392334,0,151
6/23/2000,11/1/2001,1,24.6700000762939,0,0,510,
6/23/2000,1/1/2002,1,24.1700000762939,0,0,560,
6/23/2000,3/1/2002,1,23.7199993133545,0,0,0,
6/23/2000,4/1/2002,1,23.5100002288818,0,0,0,
6/23/2000,9/1/2002,1,22.5900001525879,0,0,0,
6/23/2000,10/1/2002,1,22.4200000762939,0,0,0,
6/23/2000,11/1/2002,1,22.25,0,0,0,
6/23/2000,6/1/2003,1,21.3199996948242,0,0,0,
6/23/2000,7/1/2000,2,1.0809999704361,1.08700001239777,1.05099999904633,0,29839
6/23/2000,8/1/2000,2,1.02900004386902,1.03900003433228,1.00800001621246,0,27429
6/23/2000,9/1/2000,2,0.958999991416931,0.964999973773956,0.944000005722046,0,21015
6/23/2000,10/1/2000,2,0.878000020980835,0.881500005722046,0.867999970912933,2408,10528
6/23/2000,11/1/2000,2,0.828000009059906,0.829999983310699,0.824999988079071,198,5104
6/23/2000,12/1/2000,2,0.801999986171722,0.808000028133392,0.785000026226044,117,2940
6/23/2000,1/1/2001,2,0.78600001335144,0.787999987602234,0.785000026226044,28,1318
6/23/2000,2/1/2001,2,0.778999984264374,0.781000018119812,0.779999971389771,129,1211
6/23/2000,3/1/2001,2,0.77649998664856,0.779999971389771,0.773999989032745,26,407
6/23/2000,4/1/2001,2,0.824000000953674,0.829999983310699,0.824999988079071,0,912
6/23/2000,5/1/2001,2,0.810999989509583,0.814999997615814,0.814999997615814,0,272
6/23/2000,6/1/2001,2,0.797999978065491,0.805000007152557,0.805000007152557,1,
6/23/2000,10/1/2001,3,0.675400018692017,0.677900016307831,0.677900016307831,0,401
6/23/2000,11/1/2001,3,0.678399980068207,0.680899977684021,0.680899977684021,0,334
6/23/2000,12/1/2001,3,0.680400013923645,0.682900011539459,0.682900011539459,1,
6/23/2000,7/1/2000,3,0.806400001049042,0.824000000953674,0.800999999046326,18437,20546
6/23/2000,8/1/2000,3,0.805899977684021,0.819999992847443,0.799499988555908,13490,28308
6/23/2000,9/1/2000,3,0.807900011539459,0.819999992847443,0.804000020027161,6272,12939
6/23/2000,10/1/2000,3,0.808899998664856,0.820999979972839,0.802500009536743,1590,9283
6/23/2000,11/1/2000,3,0.808899998664856,0.819999992847443,0.810999989509583,432,12161
6/23/2000,12/1/2000,3,0.806900024414063,0.818000018596649,0.805999994277954,457,20192
6/23/2000,1/1/2001,3,0.798900008201599,0.814999997615814,0.800999999046326,278,11483
6/23/2000,2/1/2001,3,0.7814000248909,0.794000029563904,0.78250002861023,28,7912
6/23/2000,3/1/2001,3,0.750899970531464,0.762499988079071,0.75,25,5766
6/23/2000,4/1/2001,3,0.718400001525879,0.727999985218048,0.721000015735626,1,2897
6/23/2000,5/1/2001,3,0.692900002002716,0.700999975204468,0.697499990463257,3,1174
6/23/2000,6/1/2001,3,0.672900021076202,0.678399980068207,0.678399980068207,3,2039
6/23/2000,7/1/2001,3,0.667900025844574,0.673399984836578,0.673399984836578,1,524
6/23/2000,8/1/2001,3,0.669399976730347,0.666999995708466,0.666999995708466,1,350
6/23/2000,9/1/2001,3,0.672399997711182,0.637000024318695,0.637000024318695,0,346
6/26/2000,8/1/2000,1,31.6299991607666,32.4500007629395,31.5900001525879,1061,
6/26/2000,9/1/2000,1,30.4099998474121,31,30.3799991607666,1857,
6/26/2000,10/1/2000,1,29.5200004577637,30.0499992370605,29.5,2118,
6/26/2000,11/1/2000,1,28.8999996185303,29.2999992370605,29,1075,
6/26/2000,12/1/2000,1,28.3799991607666,28.8999996185303,28.5,2172,
6/26/2000,1/1/2001,1,27.8799991607666,28.2600002288818,28,2347,
6/26/2000,2/1/2001,1,27.4200000762939,27.8500003814697,27.5400009155273,400,
6/26/2000,3/1/2001,1,26.9799995422363,27.3999996185303,27.1000003814697,0,
6/26/2000,4/1/2001,1,26.5599994659424,0,0,0,
6/26/2000,5/1/2001,1,26.1599998474121,26.6000003814697,26.5,0,
6/26/2000,6/1/2001,1,25.7800006866455,26.1499996185303,25.8999996185303,114,
6/26/2000,7/1/2001,1,25.4400005340576,25.8500003814697,25.7999992370605,134,
6/26/2000,8/1/2001,1,25.1299991607666,25.5300006866455,25.5300006866455,0,
6/26/2000,9/1/2001,1,24.8400001525879,0,0,109,
6/26/2000,10/1/2001,1,24.5699996948242,0,0,0,
6/26/2000,11/1/2001,1,24.3099994659424,0,0,0,
6/26/2000,12/1/2001,1,24.0499992370605,24.3999996185303,24.3999996185303,5,
6/26/2000,1/1/2002,1,23.8099994659424,0,0,0,
6/26/2000,2/1/2002,1,23.5799999237061,0,0,0,
6/26/2000,3/1/2002,1,23.3600006103516,0,0,0,
6/26/2000,4/1/2002,1,23.1499996185303,0,0,0,
6/26/2000,5/1/2002,1,22.9599990844727,0,0,0,
6/26/2000,6/1/2002,1,22.7800006866455,0,0,203,
6/26/2000,7/1/2002,1,22.5900001525879,0,0,0,
6/26/2000,8/1/2002,1,22.4099998474121,0,0,0,
6/26/2000,9/1/2002,1,22.2299995422363,0,0,0,
6/26/2000,10/1/2002,1,22.0599994659424,0,0,0,
6/26/2000,11/1/2002,1,21.8899993896484,0,0,0,
6/26/2000,12/1/2002,1,21.7199993133545,22.7000007629395,22.2000007629395,0,
6/26/2000,6/1/2003,1,20.9500007629395,0,0,0,
6/26/2000,12/1/2003,1,20.2000007629395,0,0,0,
6/26/2000,12/1/2004,1,19.6499996185303,19.8999996185303,19.8999996185303,0,
6/26/2000,12/1/2005,1,19.2199993133545,0,0,1,
6/26/2000,12/1/2006,1,18.9400005340576,0,0,0,
6/26/2000,7/1/2000,2,1.05169999599457,1.08800005912781,1.04999995231628,465,
6/26/2000,9/1/2000,2,0.938000023365021,0.962999999523163,0.939000010490418,210,
6/26/2000,10/1/2000,2,0.860499978065491,0.878000020980835,0.862999975681305,1403,
6/26/2000,11/1/2000,2,0.813499987125397,0.828000009059906,0.823000013828278,200,
6/26/2000,12/1/2000,2,0.788999974727631,0.787000000476837,0.787000000476837,337,
6/26/2000,1/1/2001,2,0.773999989032745,0.776000022888184,0.776000022888184,355,
6/26/2000,2/1/2001,2,0.76800000667572,0,0,51,
6/26/2000,3/1/2001,2,0.765999972820282,0,0,29,
6/26/2000,4/1/2001,2,0.813499987125397,0,0,29,
6/26/2000,5/1/2001,2,0.800499975681305,0,0,1,
6/26/2000,6/1/2001,2,0.787500023841858,0.810000002384186,0.810000002384186,2,
6/26/2000,8/1/2000,2,1.00230002403259,1.03600001335144,1,60,
6/26/2000,7/1/2000,3,0.800800025463104,0.822000026702881,0.799000024795532,1065,
6/26/2000,8/1/2000,3,0.801900029182434,0.82150000333786,0.800000011920929,105,
6/26/2000,9/1/2000,3,0.803399980068207,0.822499990463257,0.802500009536743,243,
6/26/2000,10/1/2000,3,0.805400013923645,0.824999988079071,0.805999994277954,212,
6/26/2000,11/1/2000,3,0.805400013923645,0.824000000953674,0.809499979019165,62,
6/26/2000,12/1/2000,3,0.802900016307831,0.82150000333786,0.805000007152557,1023,
6/26/2000,1/1/2001,3,0.794900000095367,0.811500012874603,0.799000024795532,657,
6/26/2000,2/1/2001,3,0.777400016784668,0.791499972343445,0.781000018119812,517,
6/26/2000,3/1/2001,3,0.745899975299835,0.760999977588654,0.751500010490418,157,
6/26/2000,4/1/2001,3,0.713400006294251,0.728999972343445,0.717499971389771,42,
6/26/2000,5/1/2001,3,0.687900006771088,0.703000009059906,0.698000013828278,0,
6/26/2000,6/1/2001,3,0.667900025844574,0.683000028133392,0.675000011920929,0,
6/26/2000,7/1/2001,3,0.662899971008301,0.677999973297119,0.677999973297119,3,
6/26/2000,8/1/2001,3,0.664399981498718,0.679499983787537,0.679499983787537,2,
6/26/2000,9/1/2001,3,0.667400002479553,0,0,0,
6/26/2000,10/1/2001,3,0.670400023460388,0,0,0,
6/26/2000,11/1/2001,3,0.673399984836578,0.686999976634979,0.683000028133392,3,
6/26/2000,12/1/2001,3,0.675400018692017,0,0,0,
6/27/2000,8/1/2000,1,32.060001373291,32.4199981689453,31.0599994659424,69098,
6/27/2000,9/1/2000,1,30.8799991607666,31.25,30.1000003814697,35454,
6/27/2000,10/1/2000,1,30.0100002288818,30.3999996185303,29.2999992370605,11677,
6/27/2000,11/1/2000,1,29.3799991607666,29.5699996948242,28.7000007629395,2385,
6/27/2000,12/1/2000,1,28.8400001525879,29.1499996185303,28.1200008392334,5577,
6/27/2000,1/1/2001,1,28.3400001525879,28.2999992370605,27.6800003051758,933,
6/27/2000,2/1/2001,1,27.8700008392334,27.4899997711182,27.4400005340576,209,
6/27/2000,3/1/2001,1,27.4200000762939,27.5,26.9799995422363,596,
6/27/2000,4/1/2001,1,27,26.7000007629395,26.7000007629395,26,
6/27/2000,5/1/2001,1,26.6000003814697,26.2999992370605,26.2999992370605,34,
6/27/2000,6/1/2001,1,26.2199993133545,26.3999996185303,25.8299999237061,1060,
6/27/2000,7/1/2001,1,25.8700008392334,25.75,25.6000003814697,259,
6/27/2000,8/1/2001,1,25.5499992370605,0,0,0,
6/27/2000,9/1/2001,1,25.2600002288818,24.75,24.75,0,
6/27/2000,10/1/2001,1,24.9899997711182,0,0,0,
6/27/2000,11/1/2001,1,24.7199993133545,0,0,0,
6/27/2000,12/1/2001,1,24.4500007629395,24.5,23.9300003051758,435,
6/27/2000,1/1/2002,1,24.2099990844727,0,0,0,
6/27/2000,2/1/2002,1,23.9799995422363,0,0,0,
6/27/2000,3/1/2002,1,23.75,0,0,0,
6/27/2000,4/1/2002,1,23.5300006866455,0,0,0,
6/27/2000,5/1/2002,1,23.3299999237061,0,0,0,
6/27/2000,6/1/2002,1,23.1399993896484,0,0,1050,
6/27/2000,7/1/2002,1,22.9500007629395,0,0,0,
6/27/2000,8/1/2002,1,22.7600002288818,0,0,0,
6/27/2000,9/1/2002,1,22.5699996948242,0,0,0,
6/27/2000,10/1/2002,1,22.3899993896484,0,0,0,
6/27/2000,11/1/2002,1,22.2099990844727,0,0,0,
6/27/2000,12/1/2002,1,22.0400009155273,22,21.7999992370605,9,
6/27/2000,6/1/2003,1,21.2600002288818,0,0,0,
6/27/2000,12/1/2003,1,20.4899997711182,20.2000007629395,20.2000007629395,0,
6/27/2000,12/1/2004,1,19.9099998474121,0,0,3,
6/27/2000,12/1/2005,1,19.4699993133545,0,0,0,
6/27/2000,12/1/2006,1,19.2000007629395,0,0,0,
6/27/2000,11/1/2000,2,0.825500011444092,0.832000017166138,0.820999979972839,345,
6/27/2000,12/1/2000,2,0.800999999046326,0,0,250,
6/27/2000,1/1/2001,2,0.786499977111816,0.787999987602234,0.769999980926514,133,
6/27/2000,2/1/2001,2,0.781000018119812,0,0,60,
6/27/2000,3/1/2001,2,0.779500007629395,0,0,0,
6/27/2000,4/1/2001,2,0.828000009059906,0,0,0,
6/27/2000,5/1/2001,2,0.814999997615814,0,0,0,
6/27/2000,6/1/2001,2,0.801999986171722,0,0,0,
6/27/2000,7/1/2000,2,1.06519997119904,1.07500004768372,1.03100001811981,25592,
6/27/2000,8/1/2000,2,1.01499998569489,1.02799999713898,0.986000001430512,14992,
6/27/2000,9/1/2000,2,0.951499998569489,0.962000012397766,0.926500022411346,3404,
6/27/2000,10/1/2000,2,0.873000025749207,0.880500018596649,0.851999998092651,1601,
6/27/2000,7/1/2000,3,0.81879997253418,0.829999983310699,0.790499985218048,13478,
6/27/2000,8/1/2000,3,0.819100022315979,0.829500019550324,0.791499972343445,11489,
6/27/2000,9/1/2000,3,0.820100009441376,0.829999983310699,0.794000029563904,3267,
6/27/2000,10/1/2000,3,0.821099996566772,0.828999996185303,0.799000024795532,1717,
6/27/2000,11/1/2000,3,0.820100009441376,0.828000009059906,0.797999978065491,1638,
6/27/2000,12/1/2000,3,0.816600024700165,0.825999975204468,0.796999990940094,3434,
6/27/2000,1/1/2001,3,0.807099997997284,0.819000005722046,0.791499972343445,1381,
6/27/2000,2/1/2001,3,0.788100004196167,0.800999999046326,0.771000027656555,939,
6/27/2000,3/1/2001,3,0.753600001335144,0.763000011444092,0.74099999666214,341,
6/27/2000,4/1/2001,3,0.718100011348724,0.730000019073486,0.709999978542328,298,
6/27/2000,5/1/2001,3,0.692099988460541,0.703999996185303,0.685000002384186,7,
6/27/2000,6/1/2001,3,0.671599984169006,0.684000015258789,0.665000021457672,5,
6/27/2000,7/1/2001,3,0.666599988937378,0,0,3,
6/27/2000,8/1/2001,3,0.668099999427795,0,0,0,
6/27/2000,9/1/2001,3,0.67110002040863,0,0,0,
6/27/2000,10/1/2001,3,0.674099981784821,0,0,0,
6/27/2000,11/1/2001,3,0.677100002765656,0,0,0,
6/27/2000,12/1/2001,3,0.679099977016449,0,0,100,
6/28/2000,10/1/2002,1,22.0300006866455,0,0,0,
6/28/2000,11/1/2002,1,21.8500003814697,0,0,0,
6/28/2000,12/1/2002,1,21.6800003051758,0,0,9,
6/28/2000,6/1/2003,1,20.8899993896484,0,0,0,
6/28/2000,12/1/2003,1,20.1100006103516,0,0,0,
6/28/2000,12/1/2004,1,19.5100002288818,19.5,19.5,3,
6/28/2000,12/1/2005,1,19.0599994659424,0,0,0,
6/28/2000,12/1/2006,1,18.7600002288818,0,0,0,
6/28/2000,8/1/2000,1,31.8999996185303,32.5,31.7000007629395,51322,136274
6/28/2000,9/1/2000,1,30.6499996185303,31.1499996185303,30.5499992370605,27614,49933
6/28/2000,10/1/2000,1,29.7800006866455,30.2000007629395,29.7199993133545,6215,30901
6/28/2000,11/1/2000,1,29.1399993896484,29.5400009155273,29,3626,18844
6/28/2000,12/1/2000,1,28.5900001525879,28.9500007629395,28.5499992370605,8637,39218
6/28/2000,1/1/2001,1,28.0799999237061,28.3799991607666,28.2199993133545,1894,18375
6/28/2000,2/1/2001,1,27.6000003814697,27.9400005340576,27.5900001525879,1407,8825
6/28/2000,5/1/2001,1,26.3299999237061,26.5499992370605,26.5499992370605,34,4364
6/28/2000,6/1/2001,1,25.9500007629395,26.2199993133545,26.1000003814697,1060,17773
6/28/2000,8/1/2001,1,25.2600002288818,25.5,25.3999996185303,0,2945
6/28/2000,12/1/2001,1,24.1299991607666,24.25,24.25,720,26033
6/28/2000,3/1/2001,1,27.1499996185303,0,0,1431,
6/28/2000,4/1/2001,1,26.7299995422363,0,0,119,
6/28/2000,7/1/2001,1,25.5900001525879,0,0,259,
6/28/2000,9/1/2001,1,24.9599990844727,0,0,0,
6/28/2000,10/1/2001,1,24.6800003051758,0,0,0,
6/28/2000,11/1/2001,1,24.3999996185303,0,0,0,
6/28/2000,1/1/2002,1,23.8799991607666,0,0,0,
6/28/2000,2/1/2002,1,23.6399993896484,0,0,0,
6/28/2000,3/1/2002,1,23.4099998474121,0,0,0,
6/28/2000,4/1/2002,1,23.1900005340576,0,0,0,
6/28/2000,5/1/2002,1,22.9799995422363,0,0,0,
6/28/2000,6/1/2002,1,22.7800006866455,22.8999996185303,22.8999996185303,1050,
6/28/2000,7/1/2002,1,22.5900001525879,0,0,0,
6/28/2000,8/1/2002,1,22.3999996185303,0,0,0,
6/28/2000,9/1/2002,1,22.2099990844727,0,0,0,
6/28/2000,7/1/2000,2,1.03439998626709,1.07099997997284,1.03149998188019,25254,18336
6/28/2000,8/1/2000,2,0.999100029468536,1.0164999961853,0.995999991893768,15641,35365
6/28/2000,9/1/2000,2,0.940100014209747,0.953000009059906,0.938000023365021,4442,21404
6/28/2000,11/1/2000,2,0.819100022315979,0.827499985694885,0.816999971866608,535,5192
6/28/2000,12/1/2000,2,0.795099973678589,0.805999994277954,0.745999991893768,99,2794
6/28/2000,1/1/2001,2,0.781599998474121,0.791499972343445,0.783999979496002,70,1532
6/28/2000,2/1/2001,2,0.777100026607513,0.779999971389771,0.779999971389771,60,1325
6/28/2000,3/1/2001,2,0.775600016117096,0.776000022888184,0.776000022888184,0,438
6/28/2000,10/1/2000,2,0.865100026130676,0.873000025749207,0.865000009536743,1009,
6/28/2000,4/1/2001,2,0.824100017547607,0,0,0,
6/28/2000,5/1/2001,2,0.811100006103516,0,0,0,
6/28/2000,6/1/2001,2,0.798099994659424,0,0,0,
6/28/2000,7/1/2000,3,0.815900027751923,0.832000017166138,0.813499987125397,10049,14034
6/28/2000,8/1/2000,3,0.816799998283386,0.832000017166138,0.813000023365021,11909,33907
6/28/2000,9/1/2000,3,0.818300008773804,0.829999983310699,0.816999971866608,2829,13753
6/28/2000,10/1/2000,3,0.8192999958992,0.833000004291534,0.818000018596649,2947,11991
6/28/2000,11/1/2000,3,0.817799985408783,0.831499993801117,0.815999984741211,2064,13203
6/28/2000,12/1/2000,3,0.814300000667572,0.827000021934509,0.814499974250793,5002,21035
6/28/2000,1/1/2001,3,0.805299997329712,0.818000018596649,0.805000007152557,2340,12182
6/28/2000,2/1/2001,3,0.786800026893616,0.799000024795532,0.783999979496002,830,8528
6/28/2000,3/1/2001,3,0.751800000667572,0.763999998569489,0.754499971866608,445,6332
6/28/2000,4/1/2001,3,0.715799987316132,0.727999985218048,0.72000002861023,258,2903
6/28/2000,5/1/2001,3,0.689800024032593,0.699000000953674,0.691999971866608,86,1210
6/28/2000,6/1/2001,3,0.669300019741058,0.679000020027161,0.675000011920929,73,2012
6/28/2000,7/1/2001,3,0.66430002450943,0,0,3,
6/28/2000,8/1/2001,3,0.665799975395203,0,0,0,
6/28/2000,9/1/2001,3,0.668799996376038,0,0,0,
6/28/2000,10/1/2001,3,0.671800017356873,0,0,0,
6/28/2000,11/1/2001,3,0.674799978733063,0,0,0,
6/28/2000,12/1/2001,3,0.676800012588501,0,0,0,
6/29/2000,8/1/2000,1,32.7200012207031,32.9000015258789,31.6000003814697,60457,133191
6/29/2000,9/1/2000,1,31.25,31.4799995422363,30.5,31173,53861
6/29/2000,10/1/2000,1,30.3299999237061,32.6500015258789,29.7600002288818,6215,31192
6/29/2000,11/1/2000,1,29.6499996185303,29.7999992370605,29.1399993896484,1614,19309
6/29/2000,12/1/2000,1,29.0799999237061,29.3299999237061,28.5300006866455,8637,37141
6/29/2000,1/1/2001,1,28.5599994659424,28.75,28.0499992370605,1894,18876
6/29/2000,2/1/2001,1,28.0599994659424,28.0799999237061,27.6499996185303,1407,9706
6/29/2000,3/1/2001,1,27.5900001525879,27.6200008392334,27.2000007629395,1024,10473
6/29/2000,4/1/2001,1,27.1599998474121,27.0300006866455,26.9799995422363,119,5139
6/29/2000,12/1/2001,1,24.4899997711182,24.6000003814697,24.1200008392334,720,25762
6/29/2000,6/1/2002,1,23.1399993896484,22.7000007629395,22.7000007629395,1050,4896
6/29/2000,5/1/2001,1,26.75,0,0,34,
6/29/2000,6/1/2001,1,26.3700008392334,0,0,1060,
6/29/2000,7/1/2001,1,26.0100002288818,0,0,259,
6/29/2000,8/1/2001,1,25.6700000762939,0,0,0,
6/29/2000,9/1/2001,1,25.3500003814697,0,0,0,
6/29/2000,10/1/2001,1,25.0499992370605,0,0,0,
6/29/2000,11/1/2001,1,24.7600002288818,0,0,0,
6/29/2000,1/1/2002,1,24.2399997711182,0,0,0,
6/29/2000,2/1/2002,1,24,0,0,0,
6/29/2000,3/1/2002,1,23.7700004577637,0,0,0,
6/29/2000,4/1/2002,1,23.5499992370605,0,0,0,
6/29/2000,5/1/2002,1,23.3400001525879,0,0,0,
6/29/2000,7/1/2002,1,22.9400005340576,0,0,0,
6/29/2000,8/1/2002,1,22.75,0,0,0,
6/29/2000,9/1/2002,1,22.5599994659424,0,0,0,
6/29/2000,10/1/2002,1,22.3700008392334,0,0,0,
6/29/2000,11/1/2002,1,22.1900005340576,0,0,0,
6/29/2000,12/1/2002,1,22.0200004577637,21.7999992370605,21.7999992370605,9,
6/29/2000,6/1/2003,1,21.2099990844727,0,0,0,
6/29/2000,12/1/2003,1,20.4200000762939,0,0,0,
6/29/2000,12/1/2004,1,19.7999992370605,0,0,3,
6/29/2000,12/1/2005,1,19.3500003814697,0,0,0,
6/29/2000,12/1/2006,1,19.0499992370605,0,0,0,
6/29/2000,7/1/2000,2,1.05050003528595,1.05499994754791,1.00399994850159,18408,12119
6/29/2000,8/1/2000,2,1.01370000839233,1.01699995994568,0.977999985218048,19377,34873
6/29/2000,9/1/2000,2,0.956499993801117,0.957000017166138,0.927999973297119,5303,21995
6/29/2000,10/1/2000,2,0.880500018596649,0.879000008106232,0.855000019073486,1009,10692
6/29/2000,11/1/2000,2,0.833999991416931,0.829999983310699,0.814000010490418,535,5438
6/29/2000,12/1/2000,2,0.810000002384186,0.791000008583069,0.791000008583069,53,2884
6/29/2000,1/1/2001,2,0.796500027179718,0.809499979019165,0.777999997138977,70,1529
6/29/2000,2/1/2001,2,0.792500019073486,0,0,60,
6/29/2000,3/1/2001,2,0.791000008583069,0.777999997138977,0.777999997138977,77,
6/29/2000,4/1/2001,2,0.839999973773956,0,0,50,
6/29/2000,5/1/2001,2,0.827000021934509,0,0,0,
6/29/2000,6/1/2001,2,0.814000010490418,0,0,0,
6/29/2000,7/1/2000,3,0.84469997882843,0.84799998998642,0.814999997615814,11343,10996
6/29/2000,8/1/2000,3,0.846000015735626,0.850000023841858,0.816999971866608,18252,35943
6/29/2000,9/1/2000,3,0.846499979496002,0.847000002861023,0.816999971866608,3835,13971
6/29/2000,10/1/2000,3,0.846499979496002,0.850000023841858,0.818000018596649,3666,11818
6/29/2000,11/1/2000,3,0.843500018119812,0.847000002861023,0.816999971866608,2833,13636
6/29/2000,12/1/2000,3,0.838500022888184,0.842000007629395,0.813000023365021,245,19840
6/29/2000,1/1/2001,3,0.827499985694885,0.834999978542328,0.804000020027161,2181,12908
6/29/2000,2/1/2001,3,0.805999994277954,0.811999976634979,0.78600001335144,830,8757
6/29/2000,3/1/2001,3,0.766499996185303,0.769999980926514,0.750999987125397,1392,6371
6/29/2000,4/1/2001,3,0.728999972343445,0.735000014305115,0.714999973773956,258,3048
6/29/2000,5/1/2001,3,0.703000009059906,0.705999970436096,0.689999997615814,86,1286
6/29/2000,6/1/2001,3,0.682500004768372,0.681999981403351,0.671000003814697,73,2075
6/29/2000,7/1/2001,3,0.677500009536743,0.667999982833862,0.667999982833862,3,
6/29/2000,8/1/2001,3,0.679000020027161,0,0,0,
6/29/2000,9/1/2001,3,0.681999981403351,0,0,0,
6/29/2000,10/1/2001,3,0.685000002384186,0.686999976634979,0.686999976634979,1,
6/29/2000,11/1/2001,3,0.688000023365021,0.689999997615814,0.689999997615814,3,
6/29/2000,12/1/2001,3,0.689999997615814,0.689999997615814,0.689499974250793,245,
6/30/2000,8/1/2000,1,32.5,32.7000007629395,32.439998626709,54557,133191
6/30/2000,9/1/2000,1,31.1299991607666,31.1499996185303,31.0499992370605,23903,53861
6/30/2000,11/1/2000,1,29.5100002288818,29.5499992370605,29.4799995422363,1898,19309
6/30/2000,3/1/2001,1,27.4500007629395,27.3899993896484,27.3899993896484,406,10473
6/30/2000,7/1/2001,1,25.8700008392334,25.75,25.6000003814697,370,6526
6/30/2000,10/1/2000,1,30.2000007629395,30.5799999237061,30.0799999237061,7377,
6/30/2000,12/1/2000,1,28.9400005340576,29.2700004577637,28.8500003814697,3441,
6/30/2000,1/1/2001,1,28.4200000762939,28.5699996948242,28.3500003814697,961,
6/30/2000,2/1/2001,1,27.9200000762939,28.1100006103516,28,1668,
6/30/2000,4/1/2001,1,27.0200004577637,0,0,250,
6/30/2000,5/1/2001,1,26.6100006103516,0,0,800,
6/30/2000,6/1/2001,1,26.2299995422363,26.3999996185303,26.2000007629395,455,
6/30/2000,8/1/2001,1,25.5300006866455,0,0,0,
6/30/2000,9/1/2001,1,25.2099990844727,0,0,0,
6/30/2000,10/1/2001,1,24.9099998474121,0,0,10,
6/30/2000,11/1/2001,1,24.6200008392334,0,0,0,
6/30/2000,12/1/2001,1,24.3500003814697,24.5499992370605,24.3500003814697,497,
6/30/2000,1/1/2002,1,24.1000003814697,0,0,0,
6/30/2000,2/1/2002,1,23.8600006103516,0,0,0,
6/30/2000,3/1/2002,1,23.6299991607666,0,0,0,
6/30/2000,4/1/2002,1,23.4099998474121,0,0,0,
6/30/2000,5/1/2002,1,23.2000007629395,0,0,0,
6/30/2000,6/1/2002,1,23,0,0,0,
6/30/2000,7/1/2002,1,22.7999992370605,0,0,0,
6/30/2000,8/1/2002,1,22.6100006103516,0,0,0,
6/30/2000,9/1/2002,1,22.4200000762939,0,0,0,
6/30/2000,10/1/2002,1,22.2299995422363,0,0,0,
6/30/2000,11/1/2002,1,22.0499992370605,0,0,0,
6/30/2000,12/1/2002,1,21.8799991607666,22.0200004577637,22.0200004577637,245,
6/30/2000,6/1/2003,1,21.0499992370605,0,0,0,
6/30/2000,12/1/2003,1,20.25,0,0,200,
6/30/2000,12/1/2004,1,19.6299991607666,0,0,0,
6/30/2000,12/1/2005,1,19.1800003051758,0,0,0,
6/30/2000,12/1/2006,1,18.8799991607666,0,0,0,
6/30/2000,7/1/2000,2,1.03779995441437,1.03799998760223,1.03199994564056,14836,12119
6/30/2000,8/1/2000,2,1.00789999961853,1.00899994373322,1.00199997425079,16559,34873
6/30/2000,9/1/2000,2,0.951900005340576,0.947000026702881,0.944999992847443,3824,21995
6/30/2000,12/1/2000,2,0.80239999294281,0.805000007152557,0.805000007152557,292,2884
6/30/2000,3/1/2001,2,0.781199991703033,0.78600001335144,0.78600001335144,52,438
6/30/2000,10/1/2000,2,0.874899983406067,0.888000011444092,0.870999991893768,2277,
6/30/2000,11/1/2000,2,0.827400028705597,0.833999991416931,0.819999992847443,886,
6/30/2000,1/1/2001,2,0.787400007247925,0.796999990940094,0.792999982833862,48,
6/30/2000,2/1/2001,2,0.783399999141693,0.792500019073486,0.791499972343445,2,
6/30/2000,4/1/2001,2,0.829999983310699,0,0,0,
6/30/2000,5/1/2001,2,0.816999971866608,0,0,0,
6/30/2000,6/1/2001,2,0.804000020027161,0,0,0,
6/30/2000,7/1/2001,2,0.76800000667572,0,0,0,
6/30/2000,7/1/2000,3,0.841400027275085,0.842000007629395,0.834999978542328,10695,10996
6/30/2000,8/1/2000,3,0.832799971103668,0.842000007629395,0.837000012397766,19851,35943
6/30/2000,9/1/2000,3,0.83380001783371,0.841499984264374,0.837999999523163,4960,13971
6/30/2000,10/1/2000,3,0.834299981594086,0.842499971389771,0.841000020503998,2304,11818
6/30/2000,11/1/2000,3,0.831300020217896,0.839999973773956,0.83899998664856,1187,13636
6/30/2000,12/1/2000,3,0.826300024986267,0.837000012397766,0.833000004291534,2088,19840
6/30/2000,1/1/2001,3,0.814800024032593,0.824999988079071,0.823000013828278,1024,12908
6/30/2000,3/1/2001,3,0.751299977302551,0.763000011444092,0.763000011444092,707,6371
6/30/2000,2/1/2001,3,0.79229998588562,0.810000002384186,0.800000011920929,675,
6/30/2000,4/1/2001,3,0.713299989700317,0.732500016689301,0.726999998092651,477,
6/30/2000,5/1/2001,3,0.687300026416779,0.705999970436096,0.702000021934509,8,
6/30/2000,6/1/2001,3,0.666800022125244,0.681500017642975,0.681500017642975,4,
6/30/2000,7/1/2001,3,0.661800026893616,0,0,2,
6/30/2000,8/1/2001,3,0.663299977779388,0,0,0,
6/30/2000,9/1/2001,3,0.666299998760223,0,0,0,
6/30/2000,10/1/2001,3,0.669300019741058,0,0,0,
6/30/2000,11/1/2001,3,0.672299981117249,0,0,0,
6/30/2000,12/1/2001,3,0.674300014972687,0,0,50,
6/30/2000,1/1/2002,3,0.661499977111816,0,0,0,
7/5/2000,8/1/2000,1,30.6700000762939,31.1000003814697,30.2000007629395,0,121677
7/5/2000,9/1/2000,1,29.6000003814697,30.4500007629395,29.2000007629395,0,58086
7/5/2000,10/1/2000,1,28.8999996185303,29.6000003814697,28.5499992370605,0,33232
7/5/2000,11/1/2000,1,28.3500003814697,28.5200004577637,28,1898,19628
7/5/2000,12/1/2000,1,27.8799991607666,28.0799999237061,27.3999996185303,0,37665
7/5/2000,1/1/2001,1,27.4200000762939,28.5699996948242,26.2000007629395,961,18965
7/5/2000,2/1/2001,1,27,27.1299991607666,26.9500007629395,1668,10082
7/5/2000,3/1/2001,1,26.6000003814697,27.6499996185303,26.6000003814697,406,10724
7/5/2000,4/1/2001,1,26.2099990844727,27.0200004577637,27.0200004577637,250,5159
7/5/2000,6/1/2001,1,25.4899997711182,25.5499992370605,25.2000007629395,455,16675
7/5/2000,9/1/2001,1,24.5499992370605,26.8500003814697,24.75,0,8088
7/5/2000,12/1/2002,1,21.2900009155273,22,21.75,245,17803
7/5/2000,12/1/2003,1,19.6900005340576,20.25,20.25,200,12276
7/5/2000,12/1/2005,1,18.6200008392334,19,19,0,2385
7/5/2000,5/1/2001,1,25.8400001525879,0,0,0,
7/5/2000,7/1/2001,1,25.1599998474121,25.2000007629395,25.1000003814697,370,
7/5/2000,8/1/2001,1,24.8500003814697,0,0,0,
7/5/2000,10/1/2001,1,24.2700004577637,0,0,0,
7/5/2000,11/1/2001,1,23.9899997711182,0,0,0,
7/5/2000,12/1/2001,1,23.7299995422363,0,0,0,
7/5/2000,1/1/2002,1,23.4899997711182,0,0,0,
7/5/2000,2/1/2002,1,23.2600002288818,0,0,0,
7/5/2000,3/1/2002,1,23.0300006866455,0,0,0,
7/5/2000,4/1/2002,1,22.8099994659424,0,0,0,
7/5/2000,5/1/2002,1,22.6000003814697,0,0,0,
7/5/2000,6/1/2002,1,22.3999996185303,0,0,0,
7/5/2000,7/1/2002,1,22.2000007629395,0,0,0,
7/5/2000,8/1/2002,1,22.0100002288818,0,0,0,
7/5/2000,9/1/2002,1,21.8199996948242,0,0,0,
7/5/2000,10/1/2002,1,21.6399993896484,0,0,0,
7/5/2000,11/1/2002,1,21.4599990844727,0,0,0,
7/5/2000,6/1/2003,1,20.4699993133545,0,0,0,
7/5/2000,12/1/2004,1,19.0699996948242,0,0,0,
7/5/2000,12/1/2006,1,18.3199996948242,0,0,0,
7/5/2000,8/1/2000,2,0.960500001907349,0.971000015735626,0.930000007152557,0,34637
7/5/2000,9/1/2000,2,0.909200012683868,0.920000016689301,0.879999995231628,0,21359
7/5/2000,10/1/2000,2,0.839200019836426,0.845499992370606,0.824999988079071,0,11788
7/5/2000,11/1/2000,2,0.795700013637543,0.810000002384186,0.800000011920929,886,4649
7/5/2000,12/1/2000,2,0.773699998855591,0.779999971389771,0.770500004291534,292,2949
7/5/2000,1/1/2001,2,0.761699974536896,0.759999990463257,0.75,48,1608
7/5/2000,3/1/2001,2,0.758000016212463,0.764999985694885,0.759999990463257,52,489
7/5/2000,2/1/2001,2,0.759999990463257,0,0,0,
7/5/2000,4/1/2001,2,0.806999981403351,0.819999992847443,0.819999992847443,0,
7/5/2000,5/1/2001,2,0.794000029563904,0,0,0,
7/5/2000,6/1/2001,2,0.781000018119812,0,0,0,
7/5/2000,7/1/2001,2,0.76800000667572,0,0,30,
7/5/2000,8/1/2000,3,0.796400010585785,0.810000002384186,0.767499983310699,0,40967
7/5/2000,9/1/2000,3,0.797500014305115,0.809000015258789,0.790499985218048,0,15441
7/5/2000,10/1/2000,3,0.798500001430512,0.809000015258789,0.790000021457672,2304,13597
7/5/2000,11/1/2000,3,0.797999978065491,0.810000002384186,0.792500019073486,1187,15067
7/5/2000,12/1/2000,3,0.795499980449677,0.805999994277954,0.787000000476837,2088,20142
7/5/2000,1/1/2001,3,0.787500023841858,0.799000024795532,0.782000005245209,1024,13945
7/5/2000,2/1/2001,3,0.769500017166138,0.781000018119812,0.764999985694885,675,9089
7/5/2000,3/1/2001,3,0.732500016689301,0.746999979019165,0.735000014305115,707,6598
7/5/2000,4/1/2001,3,0.698499977588654,0.71399998664856,0.685000002384186,477,3177
7/5/2000,5/1/2001,3,0.674499988555908,0.686999976634979,0.662500023841858,8,1290
7/5/2000,6/1/2001,3,0.654999971389771,0.667999982833862,0.647499978542328,4,2088
7/5/2000,7/1/2001,3,0.649999976158142,0.666000008583069,0.660000026226044,2,536
7/5/2000,8/1/2001,3,0.65149998664856,0.665000021457672,0.665000021457672,0,353
7/5/2000,9/1/2001,3,0.654500007629395,0.664499998092651,0.664499998092651,0,346
7/5/2000,10/1/2001,3,0.65750002861023,0,0,0,
7/5/2000,11/1/2001,3,0.66049998998642,0,0,0,
7/5/2000,12/1/2001,3,0.662500023841858,0,0,25,
7/5/2000,1/1/2002,3,0.661499977111816,0,0,0,
7/6/2000,10/1/2001,1,24.2700004577637,25,25,0,3155
7/6/2000,8/1/2000,1,29.9899997711182,31.1499996185303,29.7999992370605,86321,
7/6/2000,9/1/2000,1,29.0400009155273,30.0499992370605,28.8999996185303,42432,
7/6/2000,10/1/2000,1,28.4799995422363,29.2999992370605,28.3700008392334,10234,
7/6/2000,11/1/2000,1,27.9799995422363,28.6700000762939,28.0100002288818,2095,
7/6/2000,12/1/2000,1,27.5499992370605,28.2299995422363,27.4500007629395,8463,
7/6/2000,1/1/2001,1,27.1299991607666,27.75,27.1000003814697,608,
7/6/2000,2/1/2001,1,26.7600002288818,27.1499996185303,26.7299995422363,555,
7/6/2000,3/1/2001,1,26.4099998474121,26.7999992370605,26.5,395,
7/6/2000,4/1/2001,1,26.0699996948242,26.4500007629395,26.2099990844727,0,
7/6/2000,5/1/2001,1,25.7299995422363,0,0,0,
7/6/2000,6/1/2001,1,25.4099998474121,0,0,186,
7/6/2000,7/1/2001,1,25.1000003814697,25.3999996185303,25.1000003814697,6,
7/6/2000,8/1/2001,1,24.8099994659424,24.75,24.75,0,
7/6/2000,9/1/2001,1,24.5300006866455,0,0,0,
7/6/2000,11/1/2001,1,24.0100002288818,0,0,0,
7/6/2000,12/1/2001,1,23.7600002288818,23.7800006866455,23.7800006866455,1055,
7/6/2000,1/1/2002,1,23.5400009155273,0,0,0,
7/6/2000,2/1/2002,1,23.3400001525879,0,0,0,
7/6/2000,3/1/2002,1,23.1399993896484,0,0,0,
7/6/2000,4/1/2002,1,22.9400005340576,0,0,0,
7/6/2000,5/1/2002,1,22.75,0,0,0,
7/6/2000,6/1/2002,1,22.5599994659424,22.5499992370605,22.5499992370605,0,
7/6/2000,7/1/2002,1,22.3700008392334,22.4200000762939,22.4200000762939,0,
7/6/2000,8/1/2002,1,22.1900005340576,0,0,0,
7/6/2000,9/1/2002,1,22.0100002288818,0,0,0,
7/6/2000,10/1/2002,1,21.8400001525879,0,0,0,
7/6/2000,11/1/2002,1,21.6700000762939,0,0,0,
7/6/2000,12/1/2002,1,21.5100002288818,21.7000007629395,21.6499996185303,113,
7/6/2000,6/1/2003,1,20.7000007629395,0,0,0,
7/6/2000,12/1/2003,1,19.9200000762939,20.1000003814697,20.0699996948242,101,
7/6/2000,12/1/2004,1,19.2999992370605,19.4500007629395,19.4500007629395,0,
7/6/2000,12/1/2005,1,18.8500003814697,0,0,0,
7/6/2000,12/1/2006,1,18.5499992370605,0,0,0,
7/6/2000,8/1/2000,2,0.920199990272522,0.96399998664856,0.90750002861023,18965,
7/6/2000,9/1/2000,2,0.874100029468536,0.912999987602234,0.865000009536743,10617,
7/6/2000,10/1/2000,2,0.814599990844727,0.842499971389771,0.814000010490418,1010,
7/6/2000,11/1/2000,2,0.776099979877472,0.787999987602234,0.777999997138977,1666,
7/6/2000,12/1/2000,2,0.757099986076355,0.762000024318695,0.752499997615814,187,
7/6/2000,1/1/2001,2,0.747600018978119,0.755999982357025,0.741999983787537,19,
7/6/2000,2/1/2001,2,0.746599972248077,0,0,0,
7/6/2000,3/1/2001,2,0.745000004768372,0.740000009536743,0.740000009536743,83,
7/6/2000,4/1/2001,2,0.794000029563904,0,0,0,
7/6/2000,5/1/2001,2,0.781000018119812,0,0,0,
7/6/2000,6/1/2001,2,0.76800000667572,0,0,0,
7/6/2000,7/1/2001,2,0.754999995231628,0,0,0,
7/6/2000,8/1/2000,3,0.783800005912781,0.814000010490418,0.781499981880188,20254,
7/6/2000,9/1/2000,3,0.784500002861023,0.814000010490418,0.782999992370606,6236,
7/6/2000,10/1/2000,3,0.78549998998642,0.814000010490418,0.785000026226044,4059,
7/6/2000,11/1/2000,3,0.785000026226044,0.810999989509583,0.783999979496002,2057,
7/6/2000,12/1/2000,3,0.782999992370606,0.808000028133392,0.785000026226044,4682,
7/6/2000,1/1/2001,3,0.775499999523163,0.800000011920929,0.776000022888184,1645,
7/6/2000,2/1/2001,3,0.758499979972839,0.782999992370606,0.764999985694885,761,
7/6/2000,3/1/2001,3,0.722000002861023,0.745999991893768,0.73199999332428,265,
7/6/2000,4/1/2001,3,0.688499987125397,0.712999999523163,0.697000026702881,251,
7/6/2000,5/1/2001,3,0.666499972343445,0.690999984741211,0.679000020027161,26,
7/6/2000,6/1/2001,3,0.648999989032745,0.666999995708466,0.657999992370606,234,
7/6/2000,7/1/2001,3,0.643999993801117,0.662000000476837,0.655499994754791,4,
7/6/2000,8/1/2001,3,0.645500004291534,0.657000005245209,0.653999984264374,3,
7/6/2000,9/1/2001,3,0.648500025272369,0.657999992370606,0.657999992370606,3,
7/6/2000,10/1/2001,3,0.65149998664856,0,0,0,
7/6/2000,11/1/2001,3,0.654500007629395,0,0,0,
7/6/2000,12/1/2001,3,0.656499981880188,0,0,2,
7/6/2000,1/1/2002,3,0.655499994754791,0,0,0,
7/7/2000,8/1/2000,1,30.2800006866455,30.3799991607666,29.4799995422363,66051,
7/7/2000,9/1/2000,1,29.1800003051758,29.2999992370605,28.6000003814697,37007,
7/7/2000,10/1/2000,1,28.6200008392334,28.6000003814697,28.1499996185303,8022,
7/7/2000,11/1/2000,1,28.1200008392334,28.1000003814697,27.7000007629395,1131,
7/7/2000,12/1/2000,1,27.6900005340576,27.7000007629395,27.25,6022,
7/7/2000,1/1/2001,1,27.2800006866455,27.3500003814697,26.8999996185303,2712,
7/7/2000,2/1/2001,1,26.9099998474121,26.7000007629395,26.5499992370605,938,
7/7/2000,3/1/2001,1,26.5699996948242,26.3999996185303,26.3999996185303,321,
7/7/2000,4/1/2001,1,26.2299995422363,0,0,146,
7/7/2000,5/1/2001,1,25.8899993896484,0,0,46,
7/7/2000,6/1/2001,1,25.5699996948242,25.5,25.2999992370605,621,
7/7/2000,7/1/2001,1,25.2700004577637,0,0,0,
7/7/2000,8/1/2001,1,24.9799995422363,0,0,0,
7/7/2000,9/1/2001,1,24.7099990844727,0,0,0,
7/7/2000,10/1/2001,1,24.4599990844727,0,0,0,
7/7/2000,11/1/2001,1,24.2099990844727,0,0,0,
7/7/2000,12/1/2001,1,23.9599990844727,23.8999996185303,23.8999996185303,777,
7/7/2000,1/1/2002,1,23.7399997711182,0,0,0,
7/7/2000,2/1/2002,1,23.5499992370605,0,0,0,
7/7/2000,3/1/2002,1,23.3600006103516,0,0,0,
7/7/2000,4/1/2002,1,23.1700000762939,0,0,0,
7/7/2000,5/1/2002,1,22.9799995422363,0,0,0,
7/7/2000,6/1/2002,1,22.7999992370605,0,0,0,
7/7/2000,7/1/2002,1,22.6200008392334,0,0,0,
7/7/2000,8/1/2002,1,22.4400005340576,0,0,0,
7/7/2000,9/1/2002,1,22.2700004577637,0,0,0,
7/7/2000,10/1/2002,1,22.1000003814697,0,0,38,
7/7/2000,11/1/2002,1,21.9400005340576,0,0,38,
7/7/2000,12/1/2002,1,21.7900009155273,21.6499996185303,21.6100006103516,600,
7/7/2000,6/1/2003,1,20.9799995422363,0,0,0,
7/7/2000,12/1/2003,1,20.1800003051758,20.0200004577637,20.0200004577637,230,
7/7/2000,12/1/2004,1,19.5599994659424,19.3999996185303,19.3999996185303,40,
7/7/2000,12/1/2005,1,19.1100006103516,0,0,0,
7/7/2000,12/1/2006,1,18.8099994659424,0,0,0,
7/7/2000,1/1/2001,2,0.748300015926361,0.752499997615814,0.742500007152557,45,
7/7/2000,2/1/2001,2,0.747300028800964,0,0,0,
7/7/2000,3/1/2001,2,0.745700001716614,0,0,0,
7/7/2000,4/1/2001,2,0.794700026512146,0,0,0,
7/7/2000,5/1/2001,2,0.781700015068054,0,0,0,
7/7/2000,6/1/2001,2,0.768700003623962,0,0,0,
7/7/2000,7/1/2001,2,0.755699992179871,0.759999990463257,0.759999990463257,1,
7/7/2000,8/1/2000,2,0.926400005817413,0.939000010490418,0.902999997138977,17353,
7/7/2000,9/1/2000,2,0.879299998283386,0.884999990463257,0.860000014305115,9146,
7/7/2000,11/1/2000,2,0.776799976825714,0.779999971389771,0.771499991416931,1199,
7/7/2000,10/1/2000,2,0.816299974918366,0.819999992847443,0.804000020027161,2261,
7/7/2000,12/1/2000,2,0.757799983024597,0.759999990463257,0.750999987125397,407,
7/7/2000,8/1/2000,3,0.788999974727631,0.794000029563904,0.777499973773956,13850,
7/7/2000,9/1/2000,3,0.790000021457672,0.794000029563904,0.779999971389771,4066,
7/7/2000,10/1/2000,3,0.791000008583069,0.792999982833862,0.782000005245209,1873,
7/7/2000,11/1/2000,3,0.791000008583069,0.792500019073486,0.781499981880188,1141,
7/7/2000,12/1/2000,3,0.789499998092651,0.792999982833862,0.782000005245209,1984,
7/7/2000,1/1/2001,3,0.782999992370606,0.787999987602234,0.77700001001358,972,
7/7/2000,2/1/2001,3,0.767000019550324,0.772000014781952,0.763499975204468,596,
7/7/2000,3/1/2001,3,0.731500029563904,0.737500011920929,0.725000023841858,271,
7/7/2000,4/1/2001,3,0.699000000953674,0.702499985694885,0.697000026702881,118,
7/7/2000,6/1/2001,3,0.661499977111816,0.669000029563904,0.658999979496002,190,
7/7/2000,5/1/2001,3,0.677999973297119,0.685000002384186,0.675000011920929,22,
7/7/2000,7/1/2001,3,0.656499981880188,0,0,12,
7/7/2000,8/1/2001,3,0.657999992370606,0,0,0,
7/7/2000,9/1/2001,3,0.66100001335144,0.663500010967255,0.661499977111816,9,
7/7/2000,10/1/2001,3,0.663999974727631,0.665000021457672,0.665000021457672,7,
7/7/2000,11/1/2001,3,0.666999995708466,0,0,0,
7/7/2000,12/1/2001,3,0.669000029563904,0.667999982833862,0.667999982833862,26,
7/7/2000,1/1/2002,3,0.667999982833862,0,0,0,
7/10/2000,9/1/2001,1,24.5,0,0,0,
7/10/2000,10/1/2001,1,24.25,0,0,0,
7/10/2000,11/1/2001,1,24,0,0,0,
7/10/2000,1/1/2002,1,23.5599994659424,0,0,100,
7/10/2000,2/1/2002,1,23.3700008392334,0,0,0,
7/10/2000,3/1/2002,1,23.1800003051758,0,0,0,
7/10/2000,4/1/2002,1,23,0,0,0,
7/10/2000,5/1/2002,1,22.8299999237061,0,0,100,
7/10/2000,6/1/2002,1,22.6599998474121,0,0,200,
7/10/2000,7/1/2002,1,22.4899997711182,0,0,0,
7/10/2000,8/1/2002,1,22.3199996948242,0,0,0,
7/10/2000,9/1/2002,1,22.1599998474121,0,0,0,
7/10/2000,10/1/2002,1,22,0,0,0,
7/10/2000,11/1/2002,1,21.8500003814697,0,0,0,
7/10/2000,12/1/2002,1,21.7099990844727,0,0,145,
7/10/2000,6/1/2003,1,20.8999996185303,21.1000003814697,21.1000003814697,20,
7/10/2000,12/1/2003,1,20.1000003814697,0,0,200,
7/10/2000,12/1/2004,1,19.4799995422363,0,0,0,
7/10/2000,12/1/2005,1,19.0300006866455,0,0,200,
7/10/2000,12/1/2006,1,18.7299995422363,0,0,0,
7/10/2000,8/1/2000,1,29.6900005340576,30.1499996185303,29.5,57690,102110
7/10/2000,9/1/2000,1,28.8299999237061,29.2000007629395,28.6800003051758,45320,70217
7/10/2000,10/1/2000,1,28.2900009155273,28.5499992370605,28.1800003051758,9799,33500
7/10/2000,11/1/2000,1,27.8199996948242,28.1000003814697,27.7999992370605,1973,20108
7/10/2000,12/1/2000,1,27.3999996185303,27.7199993133545,27.3199996948242,5473,38177
7/10/2000,1/1/2001,1,27.0100002288818,27.2000007629395,27,1360,17548
7/10/2000,2/1/2001,1,26.6499996185303,26.7000007629395,26.6599998474121,158,10312
7/10/2000,3/1/2001,1,26.3199996948242,26.5,26.3500003814697,481,9967
7/10/2000,4/1/2001,1,25.9899997711182,26.4500007629395,25.9300003051758,8,5306
7/10/2000,5/1/2001,1,25.6599998474121,26.25,26.25,46,5904
7/10/2000,6/1/2001,1,25.3500003814697,25.5,25.3999996185303,517,16597
7/10/2000,12/1/2001,1,23.7700004577637,23.8999996185303,23.8500003814697,223,25751
7/10/2000,7/1/2001,1,25.0599994659424,0,0,0,
7/10/2000,8/1/2001,1,24.7700004577637,0,0,0,
7/10/2000,8/1/2000,2,0.949400007724762,0.954999983310699,0.913999974727631,0,32548
7/10/2000,9/1/2000,2,0.892300009727478,0.896000027656555,0.867999970912933,0,21159
7/10/2000,10/1/2000,2,0.821799993515015,0.823499977588654,0.808000028133392,0,15136
7/10/2000,11/1/2000,2,0.778800010681152,0.779999971389771,0.772499978542328,1199,4611
7/10/2000,12/1/2000,2,0.758300006389618,0.764999985694885,0.750999987125397,0,3620
7/10/2000,1/1/2001,2,0.748799979686737,0.746999979019165,0.744000017642975,45,1597
7/10/2000,2/1/2001,2,0.74779999256134,0,0,0,
7/10/2000,3/1/2001,2,0.746200025081635,0,0,0,
7/10/2000,4/1/2001,2,0.795199990272522,0,0,0,
7/10/2000,5/1/2001,2,0.78219997882843,0,0,0,
7/10/2000,6/1/2001,2,0.769200026988983,0,0,0,
7/10/2000,7/1/2001,2,0.756200015544891,0,0,25,
7/10/2000,8/1/2000,3,0.779299974441528,0.791000008583069,0.774999976158142,18799,36372
7/10/2000,9/1/2000,3,0.781700015068054,0.790499985218048,0.777999997138977,8974,17266
7/10/2000,10/1/2000,3,0.783200025558472,0.796999990940094,0.778999984264374,2109,14580
7/10/2000,11/1/2000,3,0.784699976444244,0.792999982833862,0.779999971389771,282,15572
7/10/2000,12/1/2000,3,0.784699976444244,0.790000021457672,0.782000005245209,191,20449
7/10/2000,1/1/2001,3,0.779699981212616,0.783999979496002,0.776000022888184,41,14740
7/10/2000,2/1/2001,3,0.764699995517731,0.768999993801117,0.763000011444092,867,9329
7/10/2000,3/1/2001,3,0.729700028896332,0.735000014305115,0.725000023841858,203,6900
7/10/2000,4/1/2001,3,0.697200000286102,0.700999975204468,0.698499977588654,174,3335
7/10/2000,5/1/2001,3,0.676199972629547,0.680000007152557,0.679000020027161,7,1500
7/10/2000,6/1/2001,3,0.659699976444244,0.660000026226044,0.660000026226044,150,2375
7/10/2000,7/1/2001,3,0.654699981212616,0,0,25,
7/10/2000,8/1/2001,3,0.656199991703033,0,0,0,
7/10/2000,9/1/2001,3,0.659200012683868,0,0,0,
7/10/2000,10/1/2001,3,0.662199974060059,0,0,0,
7/10/2000,11/1/2001,3,0.665199995040894,0,0,0,
7/10/2000,12/1/2001,3,0.667200028896332,0,0,0,
7/10/2000,1/1/2002,3,0.66619998216629,0,0,0,
7/11/2000,8/1/2000,1,29.7000007629394,29.7999992370605,29.1700000762939,81310,96571
7/11/2000,9/1/2000,1,29.0599994659424,29.1000003814697,28.4500007629394,58178,77035
7/11/2000,10/1/2000,1,28.5599994659424,28.5499992370605,27.9899997711182,12288,32412
7/11/2000,11/1/2000,1,28.1299991607666,27.9500007629395,27.6499996185303,2854,20536
7/11/2000,12/1/2000,1,27.75,27.6499996185303,27.25,5110,38346
7/11/2000,1/1/2001,1,27.3799991607666,27.2000007629395,26.9099998474121,2745,17569
7/11/2000,2/1/2001,1,27.0400009155273,26.5499992370605,26.5499992370605,1422,10211
7/11/2000,3/1/2001,1,26.7199993133545,26.3899993896484,26.3500003814697,921,9745
7/11/2000,4/1/2001,1,26.3999996185303,26.1499996185303,26,235,5314
7/11/2000,5/1/2001,1,26.0799999237061,26.25,26.25,278,5904
7/11/2000,6/1/2001,1,25.7900009155273,25.4500007629395,25.0200004577637,1965,17052
7/11/2000,7/1/2001,1,25.5200004577637,25.3999996185303,25.1000003814697,133,7107
7/11/2000,8/1/2001,1,25.25,24.75,24.75,25,3052
7/11/2000,9/1/2001,1,24.9899997711182,24.8500003814697,24.75,25,8124
7/11/2000,10/1/2001,1,24.75,25,25,25,3165
7/11/2000,11/1/2001,1,24.5100002288818,23.1800003051758,23.1800003051758,25,2408
7/11/2000,12/1/2001,1,24.2900009155273,23.8500003814697,23.8500003814697,1615,25800
7/11/2000,1/1/2002,1,24.1000003814697,22.8199996948242,22.7700004577637,150,3200
7/11/2000,2/1/2002,1,23.9200000762939,22.75,22.75,0,785
7/11/2000,3/1/2002,1,23.7399997711182,22.1000003814697,22.0200004577637,0,2841
7/11/2000,4/1/2002,1,23.5799999237061,20.9500007629395,20.9500007629395,0,75
7/11/2000,5/1/2002,1,23.4200000762939,20.8400001525879,20.8400001525879,0,152
7/11/2000,6/1/2002,1,23.2600002288818,22.5499992370605,22.5499992370605,710,5733
7/11/2000,7/1/2002,1,23.1000003814697,22.4200000762939,22.4200000762939,0,249
7/11/2000,8/1/2002,1,22.9400005340576,21.7000007629395,21.6000003814697,0,114
7/11/2000,9/1/2002,1,22.7900009155273,21.2299995422363,21.2299995422363,0,93
7/11/2000,12/1/2002,1,22.3700008392334,22,21.9500007629395,2711,17526
7/11/2000,12/1/2003,1,20.7600002288818,20.3999996185303,20.2999992370605,2285,12679
7/11/2000,12/1/2004,1,20.1399993896484,19.5,19.5,100,4890
7/11/2000,12/1/2005,1,19.6900005340576,19.3999996185303,19.2999992370605,180,2536
7/11/2000,12/1/2006,1,19.3899993896484,19.1200008392334,19.1200008392334,0,160
7/11/2000,8/1/2000,2,0.961000025272369,0.96399998664856,0.932500004768372,16854,32850
7/11/2000,9/1/2000,2,0.898599982261658,0.901000022888184,0.879999995231628,10386,19737
7/11/2000,10/1/2000,2,0.827000021934509,0.824000000953674,0.810999989509583,3105,14666
7/11/2000,11/1/2000,2,0.785000026226044,0.781000018119812,0.768999993801117,1000,4491
7/11/2000,12/1/2000,2,0.764500021934509,0.758000016212463,0.750999987125397,709,3702
7/11/2000,1/1/2001,2,0.754999995231628,0.746999979019165,0.744000017642975,12,1562
7/11/2000,2/1/2001,2,0.754000008106232,0.792500019073486,0.791499972343445,27,1455
7/11/2000,3/1/2001,2,0.752499997615814,0.740000009536743,0.740000009536743,0,539
7/11/2000,4/1/2001,2,0.801500022411346,0.796000003814697,0.796000003814697,2,966
7/11/2000,5/1/2001,2,0.788500010967255,0.785000026226044,0.785000026226044,1,274
7/11/2000,8/1/2000,3,0.789699971675873,0.791499972343445,0.775499999523163,14202,34476
7/11/2000,9/1/2000,3,0.79119998216629,0.791999995708466,0.776000022888184,9500,17800
7/11/2000,10/1/2000,3,0.792200028896332,0.794000029563904,0.779999971389771,2484,15683
7/11/2000,11/1/2000,3,0.793200016021729,0.790499985218048,0.781499981880188,2099,15509
7/11/2000,12/1/2000,3,0.793200016021729,0.791000008583069,0.780499994754791,2879,19816
7/11/2000,1/1/2001,3,0.789200007915497,0.787000000476837,0.77700001001358,868,14677
7/11/2000,2/1/2001,3,0.775200009346008,0.77700001001358,0.762499988079071,466,9264
7/11/2000,3/1/2001,3,0.741699993610382,0.738499999046326,0.730000019073486,437,6945
7/11/2000,4/1/2001,3,0.709699988365173,0.707000017166138,0.699999988079071,94,3300
7/11/2000,5/1/2001,3,0.688700020313263,0.681999981403351,0.679000020027161,39,1501
7/11/2000,6/1/2001,3,0.67220002412796,0.665000021457672,0.660000026226044,107,2272
7/11/2000,7/1/2001,3,0.667200028896332,0.66100001335144,0.66100001335144,26,546
7/11/2000,8/1/2001,3,0.668699979782105,0.657000005245209,0.653999984264374,25,362
7/11/2000,9/1/2001,3,0.671700000762939,0.663500010967255,0.661499977111816,25,358
7/11/2000,10/1/2001,3,0.674700021743774,0.665000021457672,0.665000021457672,25,403
7/11/2000,11/1/2001,3,0.677699983119965,0.689999997615814,0.689999997615814,25,334
7/12/2000,8/1/2000,1,30.3199996948242,30.3999996185303,29.25,81089,84547
7/12/2000,9/1/2000,1,29.6399993896484,29.75,28.6499996185303,59661,85743
7/12/2000,10/1/2000,1,29.0400009155273,29.0499992370605,28.1000003814697,15745,32402
7/12/2000,11/1/2000,1,28.6000003814697,28.5499992370605,27.7800006866455,3246,20487
7/12/2000,12/1/2000,1,28.2099990844727,28.2000007629395,27.4500007629395,6728,37809
7/12/2000,1/1/2001,1,27.8400001525879,27.6000003814697,27.1499996185303,1575,17976
7/12/2000,2/1/2001,1,27.5,27.3999996185303,26.7999992370605,466,9440
7/12/2000,3/1/2001,1,27.1800003051758,26.5900001525879,26.5699996948242,56,9525
7/12/2000,4/1/2001,1,26.8600006103516,26.2199993133545,26.2000007629395,11,5214
7/12/2000,5/1/2001,1,26.5400009155273,25.9599990844727,25.8999996185303,4,5630
7/12/2000,6/1/2001,1,26.25,26.1000003814697,25.5,804,17804
7/12/2000,7/1/2001,1,25.9799995422363,25.2999992370605,25.2999992370605,2,7158
7/12/2000,8/1/2001,1,25.7099990844727,25.0499992370605,25.0499992370605,2,3052
7/12/2000,9/1/2001,1,25.4400005340576,24.7999992370605,24.7999992370605,52,8124
7/12/2000,10/1/2001,1,25.1900005340576,25,25,30,3165
7/12/2000,11/1/2001,1,24.9400005340576,23.1800003051758,23.1800003051758,0,2408
7/12/2000,12/1/2001,1,24.7099990844727,24.4300003051758,24.3500003814697,2459,26915
7/12/2000,1/1/2002,1,24.5200004577637,22.8199996948242,22.7700004577637,500,3175
7/12/2000,2/1/2002,1,24.3400001525879,22.75,22.75,100,785
7/12/2000,3/1/2002,1,24.1599998474121,22.1000003814697,22.0200004577637,0,2841
7/12/2000,4/1/2002,1,23.9899997711182,20.9500007629395,20.9500007629395,0,75
7/12/2000,5/1/2002,1,23.8199996948242,20.8400001525879,20.8400001525879,0,152
7/12/2000,6/1/2002,1,23.6599998474121,23.2299995422363,23.1800003051758,2,6343
7/12/2000,7/1/2002,1,23.5,22.4200000762939,22.4200000762939,0,249
7/12/2000,8/1/2002,1,23.3400001525879,21.7000007629395,21.6000003814697,0,114
7/12/2000,9/1/2002,1,23.1900005340576,21.2299995422363,21.2299995422363,0,93
7/12/2000,12/1/2002,1,22.7700004577637,22.6000003814697,22.1499996185303,3153,15536
7/12/2000,12/1/2003,1,21.1499996185303,21,21,1360,12599
7/12/2000,12/1/2004,1,20.5300006866455,19.9500007629395,19.8999996185303,2,4842
7/12/2000,12/1/2005,1,20.0799999237061,19.6900005340576,19.6900005340576,20,2525
7/12/2000,12/1/2006,1,19.7800006866455,19.1200008392334,19.1200008392334,0,160
7/12/2000,10/1/2002,1,23.0400009155273,0,0,0,
7/12/2000,11/1/2002,1,22.8999996185303,0,0,0,
7/12/2000,6/1/2003,1,21.9599990844727,0,0,0,
7/12/2000,8/1/2000,2,0.962599992752075,0.975000023841858,0.949500024318695,17437,32604
7/12/2000,9/1/2000,2,0.90420001745224,0.912000000476837,0.890999972820282,8475,21244
7/12/2000,10/1/2000,2,0.833199977874756,0.836000025272369,0.820500016212463,2722,14851
7/12/2000,11/1/2000,2,0.79119998216629,0.787500023841858,0.779999971389771,537,3818
7/12/2000,12/1/2000,2,0.770699977874756,0.771000027656555,0.763000011444092,589,4197
7/12/2000,1/1/2001,2,0.76120001077652,0.754000008106232,0.752499997615814,5,1566
7/12/2000,2/1/2001,2,0.760200023651123,0.792500019073486,0.791499972343445,155,1450
7/12/2000,3/1/2001,2,0.758700013160706,0.740000009536743,0.740000009536743,0,539
7/12/2000,4/1/2001,2,0.807699978351593,0.796000003814697,0.796000003814697,0,968
7/12/2000,5/1/2001,2,0.794700026512146,0.785000026226044,0.785000026226044,0,275
7/12/2000,6/1/2001,2,0.781700015068054,0,0,0,
7/12/2000,7/1/2001,2,0.768700003623962,0,0,0,
7/12/2000,8/1/2000,3,0.79449999332428,0.796999990940094,0.777999997138977,17836,31747
7/12/2000,9/1/2000,3,0.797100007534027,0.799000024795532,0.779500007629395,9380,20637
7/12/2000,10/1/2000,3,0.798600018024445,0.800999999046326,0.781000018119812,2734,15239
7/12/2000,11/1/2000,3,0.800100028514862,0.800000011920929,0.782999992370606,2036,16120
7/12/2000,12/1/2000,3,0.800100028514862,0.801999986171722,0.781499981880188,4323,19951
7/12/2000,1/1/2001,3,0.79610002040863,0.796000003814697,0.779999971389771,1455,15096
7/12/2000,2/1/2001,3,0.782100021839142,0.779999971389771,0.767000019550324,1490,9520
7/12/2000,3/1/2001,3,0.749599993228912,0.748000025749207,0.735000014305115,265,7104
7/12/2000,4/1/2001,3,0.718100011348724,0.717000007629395,0.704999983310699,389,3341
7/12/2000,5/1/2001,3,0.697099983692169,0.685000002384186,0.685000002384186,2,1527
7/12/2000,6/1/2001,3,0.680599987506866,0.667500019073486,0.667500019073486,51,2347
7/12/2000,7/1/2001,3,0.675599992275238,0.66100001335144,0.66100001335144,0,548
7/12/2000,8/1/2001,3,0.677100002765656,0.657000005245209,0.653999984264374,0,387
7/12/2000,9/1/2001,3,0.680100023746491,0.663500010967255,0.661499977111816,0,362
7/12/2000,10/1/2001,3,0.683099985122681,0.665000021457672,0.665000021457672,0,428
7/12/2000,11/1/2001,3,0.686100006103516,0.689999997615814,0.689999997615814,0,359
7/12/2000,12/1/2001,3,0.688099980354309,0,0,0,
7/12/2000,1/1/2002,3,0.687099993228912,0,0,0,
7/13/2000,8/1/2000,1,31.4699993133545,31.6000003814697,28.75,113773,77230
7/13/2000,9/1/2000,1,30.4099998474121,30.5499992370605,29.3500003814697,84631,96315
7/13/2000,10/1/2000,1,29.6900005340576,29.7000007629394,28.7800006866455,29434,32570
7/13/2000,11/1/2000,1,29.2099990844727,29.2000007629395,28.3500003814697,3133,22059
7/13/2000,12/1/2000,1,28.7700004577637,28.75,27.9500007629395,8325,36613
7/13/2000,1/1/2001,1,28.3700008392334,28.25,27.6000003814697,487,17865
7/13/2000,2/1/2001,1,28,27.7999992370605,27.2999992370605,616,9246
7/13/2000,3/1/2001,1,27.6599998474121,27.2900009155273,27,404,9581
7/13/2000,4/1/2001,1,27.3199996948242,27.0300006866455,26.2199993133545,120,5217
7/13/2000,5/1/2001,1,26.9799995422363,26.5499992370605,26.5,30,5628
7/13/2000,6/1/2001,1,26.6700000762939,26.5,25.2999992370605,1653,17992
7/13/2000,7/1/2001,1,26.3700008392334,25.2999992370605,25.2999992370605,35,7158
7/13/2000,8/1/2001,1,26.0900001525879,25.0499992370605,25.0499992370605,25,3050
7/13/2000,9/1/2001,1,25.7900009155273,24.7999992370605,24.7999992370605,28,8172
7/13/2000,10/1/2001,1,25.5100002288818,25,25,28,3155
7/13/2000,11/1/2001,1,25.2299995422363,23.1800003051758,23.1800003051758,28,2408
7/13/2000,12/1/2001,1,24.9699993133545,24.4300003051758,24.3500003814697,1423,27393
7/13/2000,1/1/2002,1,24.7600002288818,22.8199996948242,22.7700004577637,28,2796
7/13/2000,2/1/2002,1,24.5699996948242,22.75,22.75,303,820
7/13/2000,3/1/2002,1,24.3799991607666,22.1000003814697,22.0200004577637,0,2841
7/13/2000,4/1/2002,1,24.1900005340576,20.9500007629395,20.9500007629395,0,75
7/13/2000,5/1/2002,1,24,20.8400001525879,20.8400001525879,0,152
7/13/2000,6/1/2002,1,23.8199996948242,23.6100006103516,23.6000003814697,351,6343
7/13/2000,7/1/2002,1,23.6499996185303,22.4200000762939,22.4200000762939,0,249
7/13/2000,8/1/2002,1,23.4899997711182,21.7000007629395,21.6000003814697,0,114
7/13/2000,9/1/2002,1,23.3400001525879,21.2299995422363,21.2299995422363,0,93
7/13/2000,12/1/2002,1,22.8999996185303,22.6000003814697,22.5200004577637,405,13452
7/13/2000,12/1/2003,1,21.2600002288818,21.0499992370605,21.0499992370605,25,12759
7/13/2000,12/1/2004,1,20.6399993896484,20.2299995422363,20.2299995422363,1,4843
7/13/2000,12/1/2005,1,20.1900005340576,19.6900005340576,19.6900005340576,0,2525
7/13/2000,12/1/2006,1,19.8899993896484,19.1200008392334,19.1200008392334,0,160
7/13/2000,10/1/2002,1,23.1900005340576,0,0,0,
7/13/2000,11/1/2002,1,23.0400009155273,0,0,0,
7/13/2000,6/1/2003,1,22.0799999237061,0,0,0,
7/13/2000,8/1/2000,2,0.972400009632111,0.976000010967255,0.947499990463257,0,31157
7/13/2000,9/1/2000,2,0.914799988269806,0.920000016689301,0.894999980926514,0,21743
7/13/2000,10/1/2000,2,0.84500002861023,0.844500005245209,0.827499985694885,0,14936
7/13/2000,11/1/2000,2,0.80349999666214,0.805000007152557,0.774999976158142,0,4332
7/13/2000,12/1/2000,2,0.783500015735626,0.770699977874756,0.770699977874756,589,4479
7/13/2000,1/1/2001,2,0.774500012397766,0.764999985694885,0.760999977588654,5,1566
7/13/2000,2/1/2001,2,0.773999989032745,0.792500019073486,0.791499972343445,0,1576
7/13/2000,3/1/2001,2,0.773500025272369,0.740000009536743,0.740000009536743,0,539
7/13/2000,4/1/2001,2,0.822000026702881,0.796000003814697,0.796000003814697,0,968
7/13/2000,5/1/2001,2,0.809000015258789,0.785000026226044,0.785000026226044,0,275
7/13/2000,6/1/2001,2,0.796000003814697,0,0,0,
7/13/2000,7/1/2001,2,0.782999992370606,0,0,0,
7/13/2000,8/1/2000,3,0.816100001335144,0.819000005722046,0.795000016689301,14812,31700
7/13/2000,9/1/2000,3,0.820100009441376,0.822000026702881,0.796999990940094,6860,23156
7/13/2000,10/1/2000,3,0.821099996566772,0.822000026702881,0.799000024795532,2994,15492
7/13/2000,11/1/2000,3,0.822099983692169,0.822000026702881,0.800999999046326,435,17075
7/13/2000,12/1/2000,3,0.821600019931793,0.823000013828278,0.799000024795532,455,20211
7/13/2000,1/1/2001,3,0.816100001335144,0.819999992847443,0.797500014305115,367,15288
7/13/2000,2/1/2001,3,0.800599992275238,0.800000011920929,0.773999989032745,150,9545
7/13/2000,3/1/2001,3,0.765600025653839,0.763000011444092,0.745000004768372,772,6936
7/13/2000,4/1/2001,3,0.732100009918213,0.730000019073486,0.722500026226044,278,3245
7/13/2000,5/1/2001,3,0.709100008010864,0.702499985694885,0.700999975204468,45,1528
7/13/2000,6/1/2001,3,0.691600024700165,0.667500019073486,0.667500019073486,5,2348
7/13/2000,7/1/2001,3,0.686600029468536,0.66100001335144,0.66100001335144,40,548
7/13/2000,8/1/2001,3,0.688099980354309,0.657000005245209,0.653999984264374,17627,387
7/13/2000,9/1/2001,3,0.691100001335144,0.663500010967255,0.661499977111816,11609,362
7/13/2000,10/1/2001,3,0.694100022315979,0.665000021457672,0.665000021457672,2976,428
7/13/2000,11/1/2001,3,0.697099983692169,0.689999997615814,0.689999997615814,30,359
7/13/2000,12/1/2001,3,0.699100017547607,0,0,0,
7/13/2000,1/1/2002,3,0.698099970817566,0,0,0,
7/14/2000,8/1/2000,1,31.3999996185303,31.6000003814697,31,58630,72962
7/14/2000,9/1/2000,1,30.4300003051758,30.6000003814697,30.1000003814697,50117,111076
7/14/2000,10/1/2000,1,29.7099990844727,29.75,29.4500007629395,9932,39471
7/14/2000,11/1/2000,1,29.2099990844727,29.6000003814697,29,2231,22178
7/14/2000,12/1/2000,1,28.7600002288818,28.7999992370605,28.5,6548,37399
7/14/2000,1/1/2001,1,28.3500003814697,28.3199996948242,28.1700000762939,1565,17890
7/14/2000,2/1/2001,1,27.9799995422363,28,26.8799991607666,617,9145
7/14/2000,3/1/2001,1,27.6299991607666,27.6599998474121,27.5,165,9530
7/14/2000,4/1/2001,1,27.2800006866455,27.2999992370605,27.1200008392334,148,5217
7/14/2000,5/1/2001,1,26.9300003051758,27,27,30,5599
7/14/2000,6/1/2001,1,26.6100006103516,26.5,26.2000007629395,0,17765
7/14/2000,7/1/2001,1,26.3099994659424,25.2999992370605,25.2999992370605,0,7167
7/14/2000,8/1/2001,1,26.0100002288818,25.0499992370605,25.0499992370605,50,3051
7/14/2000,9/1/2001,1,25.7099990844727,24.7999992370605,24.7999992370605,0,8170
7/14/2000,10/1/2001,1,25.4300003051758,25,25,0,3156
7/14/2000,11/1/2001,1,25.1499996185303,25.0799999237061,25.0799999237061,10,2410
7/14/2000,12/1/2001,1,24.8899993896484,24.75,24.75,3293,28107
7/14/2000,1/1/2002,1,24.6700000762939,22.8199996948242,22.7700004577637,150,2773
7/14/2000,2/1/2002,1,24.4699993133545,22.75,22.75,0,1097
7/14/2000,3/1/2002,1,24.2700004577637,22.1000003814697,22.0200004577637,0,2841
7/14/2000,4/1/2002,1,24.0699996948242,20.9500007629395,20.9500007629395,0,75
7/14/2000,5/1/2002,1,23.8799991607666,20.8400001525879,20.8400001525879,0,152
7/14/2000,6/1/2002,1,23.6900005340576,23.6100006103516,23.6000003814697,0,6344
7/14/2000,7/1/2002,1,23.5200004577637,22.4200000762939,22.4200000762939,0,249
7/14/2000,8/1/2002,1,23.3600006103516,21.7000007629395,21.6000003814697,0,114
7/14/2000,9/1/2002,1,23.2099990844727,21.2299995422363,21.2299995422363,0,93
7/14/2000,12/1/2002,1,22.7700004577637,22.6000003814697,22.5200004577637,1275,13580
7/14/2000,12/1/2003,1,21.1299991607666,21.1499996185303,21.1499996185303,351,12784
7/14/2000,12/1/2004,1,20.5100002288818,20.2299995422363,20.2299995422363,0,4844
7/14/2000,12/1/2005,1,20.0599994659424,19.6900005340576,19.6900005340576,350,2525
7/14/2000,12/1/2006,1,19.7600002288818,19.1200008392334,19.1200008392334,0,160
7/14/2000,10/1/2002,1,23.0599994659424,0,0,0,
7/14/2000,11/1/2002,1,22.9099998474121,0,0,0,
7/14/2000,6/1/2003,1,21.9500007629395,0,0,0,
7/14/2000,8/1/2000,2,0.962999999523163,0.985499978065491,0.957499980926514,12869,30287
7/14/2000,9/1/2000,2,0.904100000858307,0.923500001430512,0.90200001001358,7542,23236
7/14/2000,10/1/2000,2,0.833599984645844,0.851499974727631,0.829999983310699,1749,14910
7/14/2000,11/1/2000,2,0.792100012302399,0.805499970912933,0.802999973297119,422,4255
7/14/2000,12/1/2000,2,0.77209997177124,0.787500023841858,0.781499981880188,412,4467
7/14/2000,1/1/2001,2,0.763100028038025,0.776000022888184,0.773500025272369,144,1550
7/14/2000,2/1/2001,2,0.762600004673004,0.773999989032745,0.773999989032745,1,1665
7/14/2000,3/1/2001,2,0.762099981307983,0.740000009536743,0.740000009536743,50,539
7/14/2000,4/1/2001,2,0.810599982738495,0.779999971389771,0.779999971389771,0,968
7/14/2000,5/1/2001,2,0.797599971294403,0.785000026226044,0.785000026226044,0,275
7/14/2000,6/1/2001,2,0.784600019454956,0,0,0,
7/14/2000,7/1/2001,2,0.771600008010864,0,0,0,
7/14/2000,8/1/2000,3,0.809000015258789,0.819999992847443,0.802999973297119,12952,30296
7/14/2000,9/1/2000,3,0.812099993228912,0.820999979972839,0.806500017642975,8869,24827
7/14/2000,10/1/2000,3,0.81360000371933,0.823000013828278,0.809000015258789,1522,16247
7/14/2000,11/1/2000,3,0.815100014209747,0.823000013828278,0.811999976634979,2303,17107
7/14/2000,12/1/2000,3,0.815100014209747,0.819500029087067,0.810999989509583,2084,21191
7/14/2000,1/1/2001,3,0.809599995613098,0.818000018596649,0.806999981403351,798,15379
7/14/2000,2/1/2001,3,0.794099986553192,0.802500009536743,0.791000008583069,273,9490
7/14/2000,3/1/2001,3,0.759100019931793,0.76800000667572,0.758000016212463,415,7374
7/14/2000,4/1/2001,3,0.725600004196167,0.735000014305115,0.728999972343445,103,3358
7/14/2000,5/1/2001,3,0.702600002288818,0.709999978542328,0.703999996185303,52,1566
7/14/2000,6/1/2001,3,0.685100018978119,0.694000005722046,0.665000021457672,33,2443
7/14/2000,7/1/2001,3,0.680100023746491,0.681599974632263,0.681599974632263,1,546
7/14/2000,8/1/2001,3,0.681599974632263,0.657000005245209,0.653999984264374,8,417
7/14/2000,9/1/2001,3,0.684599995613098,0.663500010967255,0.661499977111816,2,391
7/14/2000,10/1/2001,3,0.687600016593933,0.665000021457672,0.665000021457672,7,458
7/14/2000,11/1/2001,3,0.690599977970123,0.694999992847443,0.694999992847443,17,389
7/14/2000,12/1/2001,3,0.692600011825562,0.694999992847443,0.694999992847443,13,
7/14/2000,1/1/2002,3,0.691600024700165,0.694999992847443,0.694999992847443,12,
7/17/2000,8/1/2000,1,30.8299999237061,31,30.6200008392334,52380,71897
7/17/2000,9/1/2000,1,29.7600002288818,30.0499992370605,29.6599998474121,46905,124141
7/17/2000,10/1/2000,1,29.1200008392334,29.3400001525879,29.0799999237061,11089,40326
7/17/2000,11/1/2000,1,28.6800003051758,28.9200000762939,28.6499996185303,2136,21715
7/17/2000,12/1/2000,1,28.2800006866455,28.5100002288818,28.25,4297,39037
7/17/2000,1/1/2001,1,27.8999996185303,28.0300006866455,27.8999996185303,2535,18050
7/17/2000,2/1/2001,1,27.5499992370605,27.6499996185303,27.5499992370605,669,9140
7/17/2000,3/1/2001,1,27.2099990844727,27.2999992370605,26.2399997711182,31,9583
7/17/2000,4/1/2001,1,26.8700008392334,26.9500007629395,26.75,78,5229
7/17/2000,5/1/2001,1,26.5300006866455,27,27,290,5599
7/17/2000,6/1/2001,1,26.2099990844727,26.3500003814697,26.2999992370605,0,17757
7/17/2000,7/1/2001,1,25.9200000762939,25.2999992370605,25.2999992370605,0,7167
7/17/2000,8/1/2001,1,25.6299991607666,25.0499992370605,25.0499992370605,0,3101
7/17/2000,9/1/2001,1,25.3400001525879,24.7999992370605,24.7999992370605,0,8170
7/17/2000,10/1/2001,1,25.0699996948242,25,25,0,3156
7/17/2000,11/1/2001,1,24.7999992370605,24.8500003814697,24.8500003814697,10,2430
7/17/2000,12/1/2001,1,24.5599994659424,24.6100006103516,24.6000003814697,270,28298
7/17/2000,1/1/2002,1,24.3400001525879,22.8199996948242,22.7700004577637,150,2747
7/17/2000,2/1/2002,1,24.1399993896484,22.75,22.75,0,1097
7/17/2000,3/1/2002,1,23.9400005340576,22.1000003814697,22.0200004577637,0,2841
7/17/2000,4/1/2002,1,23.7399997711182,20.9500007629395,20.9500007629395,0,75
7/17/2000,5/1/2002,1,23.5499992370605,20.8400001525879,20.8400001525879,0,152
7/17/2000,6/1/2002,1,23.3600006103516,23.6100006103516,23.6000003814697,0,6344
7/17/2000,7/1/2002,1,23.1900005340576,22.4200000762939,22.4200000762939,0,249
7/17/2000,8/1/2002,1,23.0300006866455,21.7000007629395,21.6000003814697,0,114
7/17/2000,9/1/2002,1,22.8799991607666,21.2299995422363,21.2299995422363,0,93
7/17/2000,12/1/2002,1,22.4400005340576,22.6000003814697,22.5200004577637,50,14830
7/17/2000,12/1/2003,1,20.7999992370605,21.1499996185303,21.1499996185303,351,12534
7/17/2000,12/1/2004,1,20.1800003051758,20.2299995422363,20.2299995422363,0,4843
7/17/2000,12/1/2005,1,19.7299995422363,19.6900005340576,19.6900005340576,350,2775
7/17/2000,12/1/2006,1,19.4300003051758,19.1200008392334,19.1200008392334,0,160
7/17/2000,10/1/2002,1,22.7299995422363,0,0,0,
7/17/2000,11/1/2002,1,22.5799999237061,0,0,0,
7/17/2000,6/1/2003,1,21.6200008392334,0,0,0,
7/17/2000,8/1/2000,2,0.959699988365173,0.962000012397766,0.941999971866608,14061,30630
7/17/2000,9/1/2000,2,0.903199970722199,0.904999971389771,0.89300000667572,8875,23634
7/17/2000,10/1/2000,2,0.834699988365173,0.833500027656555,0.825500011444092,1896,15088
7/17/2000,11/1/2000,2,0.794200003147125,0.797999978065491,0.785000026226044,316,4113
7/17/2000,12/1/2000,2,0.775200009346008,0.773000001907349,0.769999980926514,442,4498
7/17/2000,1/1/2001,2,0.767199993133545,0.767000019550324,0.759999990463257,27,1586
7/17/2000,2/1/2001,2,0.767199993133545,0.773999989032745,0.773999989032745,1,1705
7/17/2000,3/1/2001,2,0.767199993133545,0.740000009536743,0.740000009536743,50,509
7/17/2000,4/1/2001,2,0.816200017929077,0.796000003814697,0.796000003814697,0,968
7/17/2000,5/1/2001,2,0.803200006484985,0.785000026226044,0.785000026226044,0,275
7/17/2000,6/1/2001,2,0.790199995040894,0,0,0,
7/17/2000,7/1/2001,2,0.777199983596802,0,0,0,
7/17/2000,5/1/2001,3,0.69379997253418,0.703999996185303,0.697000026702881,7,1566
7/17/2000,6/1/2001,3,0.67629998922348,0.681999981403351,0.675000011920929,17,2436
7/17/2000,7/1/2001,3,0.671299993991852,0.675000011920929,0.675000011920929,1,546
7/17/2000,8/1/2001,3,0.672800004482269,0.657000005245209,0.653999984264374,8,410
7/17/2000,9/1/2001,3,0.675800025463104,0.663500010967255,0.661499977111816,2,391
7/17/2000,10/1/2001,3,0.678799986839294,0.665000021457672,0.665000021457672,7,455
7/17/2000,11/1/2001,3,0.681800007820129,0.690999984741211,0.690999984741211,17,397
7/17/2000,12/1/2001,3,0.683799982070923,0,0,0,
7/17/2000,1/1/2002,3,0.682799994945526,0,0,0,
7/17/2000,8/1/2000,3,0.792599976062775,0.801999986171722,0.787999987602234,10794,29224
7/17/2000,9/1/2000,3,0.795300006866455,0.804000020027161,0.792999982833862,7338,25842
7/17/2000,10/1/2000,3,0.797299981117249,0.805000007152557,0.795000016689301,910,16553
7/17/2000,11/1/2000,3,0.799300014972687,0.805499970912933,0.797999978065491,1819,17694
7/17/2000,12/1/2000,3,0.800300002098084,0.807500004768372,0.799000024795532,2542,21498
7/17/2000,1/1/2001,3,0.796800017356873,0.811999976634979,0.795000016689301,685,15479
7/17/2000,2/1/2001,3,0.782800018787384,0.787500023841858,0.781000018119812,666,9365
7/17/2000,3/1/2001,3,0.749800026416779,0.755999982357025,0.751500010490418,589,7451
7/17/2000,4/1/2001,3,0.716799974441528,0.725000023841858,0.72299998998642,113,3388
7/18/2000,1/1/2002,1,24.7600002288818,0,0,0,
7/18/2000,2/1/2002,1,24.5400009155273,0,0,0,
7/18/2000,3/1/2002,1,24.3299999237061,0,0,0,
7/18/2000,4/1/2002,1,24.1200008392334,0,0,0,
7/18/2000,5/1/2002,1,23.9200000762939,0,0,0,
7/18/2000,7/1/2002,1,23.5400009155273,0,0,0,
7/18/2000,8/1/2002,1,23.3700008392334,0,0,0,
7/18/2000,9/1/2002,1,23.2099990844727,0,0,0,
7/18/2000,10/1/2002,1,23.0599994659424,0,0,100,
7/18/2000,11/1/2002,1,22.9099998474121,0,0,0,
7/18/2000,6/1/2003,1,21.8999996185303,0,0,0,
7/18/2000,12/1/2003,1,21.0699996948242,0,0,0,
7/18/2000,12/1/2004,1,20.4200000762939,0,0,0,
7/18/2000,12/1/2005,1,19.9699993133545,0,0,0,
7/18/2000,12/1/2006,1,19.6700000762939,0,0,0,
7/18/2000,8/1/2000,1,31.9400005340576,32.4000015258789,30.9500007629395,72244,61374
7/18/2000,9/1/2000,1,30.6399993896484,31.0499992370605,29.8999996185303,82256,132741
7/18/2000,10/1/2000,1,29.9300003051758,30.2999992370605,29.2000007629395,19250,43085
7/18/2000,11/1/2000,1,29.4099998474121,29.6499996185303,28.7800006866455,3987,22811
7/18/2000,12/1/2000,1,28.9599990844727,29.2999992370605,28.3999996185303,9497,37791
7/18/2000,1/1/2001,1,28.5499992370605,28.4300003051758,27.8999996185303,1664,18004
7/18/2000,2/1/2001,1,28.1800003051758,28.25,27.7900009155273,180,9343
7/18/2000,3/1/2001,1,27.8199996948242,27.6200008392334,27.3999996185303,181,9613
7/18/2000,4/1/2001,1,27.4599990844727,27.2900009155273,27.25,100,5280
7/18/2000,5/1/2001,1,27.1000003814697,27,25.9500007629395,166,5599
7/18/2000,6/1/2001,1,26.7700004577637,26.6299991607666,26.6000003814697,234,17662
7/18/2000,8/1/2001,1,26.1499996185303,26.1299991607666,26,0,3101
7/18/2000,12/1/2001,1,25,25.1000003814697,24.7800006866455,2839,28511
7/18/2000,6/1/2002,1,23.7199993133545,23.7199993133545,23.6800003051758,0,6344
7/18/2000,12/1/2002,1,22.7700004577637,22.7000007629395,22.5,50,14855
7/18/2000,7/1/2001,1,26.4599990844727,0,0,0,
7/18/2000,9/1/2001,1,25.8400001525879,0,0,0,
7/18/2000,10/1/2001,1,25.5499992370605,0,0,0,
7/18/2000,11/1/2001,1,25.2600002288818,0,0,0,
7/18/2000,8/1/2000,2,0.981400012969971,0.990000009536743,0.959999978542328,17381,29318
7/18/2000,9/1/2000,2,0.92059999704361,0.930999994277954,0.904999971389771,9659,25747
7/18/2000,10/1/2000,2,0.850000023841858,0.859000027179718,0.830999970436096,2022,15337
7/18/2000,11/1/2000,2,0.808000028133392,0.805000007152557,0.798500001430512,573,4126
7/18/2000,12/1/2000,2,0.787500023841858,0.795000016689301,0.781000018119812,530,4807
7/18/2000,1/1/2001,2,0.778999984264374,0.778999984264374,0.778999984264374,100,1586
7/18/2000,3/1/2001,2,0.778999984264374,0.774999976158142,0.774999976158142,0,509
7/18/2000,4/1/2001,2,0.828999996185303,0.827000021934509,0.827000021934509,0,968
7/18/2000,5/1/2001,2,0.815999984741211,0.815999984741211,0.815999984741211,0,275
7/18/2000,2/1/2001,2,0.778999984264374,0,0,102,
7/18/2000,6/1/2001,2,0.802999973297119,0,0,0,
7/18/2000,7/1/2001,2,0.790000021457672,0,0,0,
7/18/2000,8/1/2000,3,0.805499970912933,0.814499974250793,0.796000003814697,16440,28072
7/18/2000,9/1/2000,3,0.809000015258789,0.816999971866608,0.799000024795532,10747,27883
7/18/2000,10/1/2000,3,0.811500012874603,0.817499995231628,0.80349999666214,1872,16666
7/18/2000,11/1/2000,3,0.813499987125397,0.819000005722046,0.802999973297119,1377,18391
7/18/2000,12/1/2000,3,0.814999997615814,0.823000013828278,0.804000020027161,3275,20907
7/18/2000,1/1/2001,3,0.810999989509583,0.817499995231628,0.801999986171722,897,15465
7/18/2000,2/1/2001,3,0.796500027179718,0.80349999666214,0.787000000476837,376,9548
7/18/2000,3/1/2001,3,0.763000011444092,0.770500004291534,0.753000020980835,110,7600
7/18/2000,4/1/2001,3,0.729499995708466,0.726000010967255,0.72299998998642,200,3492
7/18/2000,5/1/2001,3,0.706499993801117,0.702499985694885,0.699000000953674,53,1566
7/18/2000,6/1/2001,3,0.689000010490418,0.689999997615814,0.685999989509583,167,2436
7/18/2000,7/1/2001,3,0.684000015258789,0.685000002384186,0.685000002384186,1,546
7/18/2000,8/1/2001,3,0.685500025749207,0,0,0,
7/18/2000,9/1/2001,3,0.688499987125397,0,0,0,
7/18/2000,10/1/2001,3,0.691500008106232,0,0,0,
7/18/2000,11/1/2001,3,0.694500029087067,0,0,0,
7/18/2000,12/1/2001,3,0.69650000333786,0,0,0,
7/18/2000,1/1/2002,3,0.695500016212463,0.6875,0.6875,5,
7/19/2000,8/1/2000,1,31.4200000762939,32,30.9500007629395,61534,42983
7/19/2000,9/1/2000,1,30.3500003814697,30.6700000762939,29.9300003051758,86893,138504
7/19/2000,10/1/2000,1,29.7600002288818,29.8799991607666,29.3099994659424,16804,45488
7/19/2000,11/1/2000,1,29.3199996948242,29.3500003814697,28.9799995422363,6068,22980
7/19/2000,12/1/2000,1,28.8999996185303,28.8999996185303,28.4699993133545,6349,37834
7/19/2000,1/1/2001,1,28.5100002288818,28.2999992370605,28.1499996185303,1449,18519
7/19/2000,2/1/2001,1,28.1499996185303,28.0499992370605,27.8999996185303,243,9455
7/19/2000,3/1/2001,1,27.8099994659424,27.5900001525879,27.4799995422363,67,9709
7/19/2000,4/1/2001,1,27.4699993133545,27.2000007629395,26.9599990844727,139,5316
7/19/2000,5/1/2001,1,27.1299991607666,26.8999996185303,26.8999996185303,5,5509
7/19/2000,6/1/2001,1,26.8099994659424,26.5499992370605,26.5499992370605,800,17742
7/19/2000,12/1/2001,1,25.1399993896484,24.8899993896484,24.7000007629395,979,28124
7/19/2000,7/1/2001,1,26.5100002288818,0,0,0,
7/19/2000,8/1/2001,1,26.2099990844727,25.8999996185303,25.8999996185303,2,
7/19/2000,9/1/2001,1,25.9200000762939,0,0,100,
7/19/2000,10/1/2001,1,25.6499996185303,0,0,0,
7/19/2000,11/1/2001,1,25.3799991607666,0,0,50,
7/19/2000,1/1/2002,1,24.9200000762939,0,0,120,
7/19/2000,2/1/2002,1,24.7199993133545,0,0,0,
7/19/2000,3/1/2002,1,24.5300006866455,0,0,5,
7/19/2000,4/1/2002,1,24.3400001525879,0,0,5,
7/19/2000,5/1/2002,1,24.1499996185303,0,0,5,
7/19/2000,6/1/2002,1,23.9599990844727,0,0,485,
7/19/2000,7/1/2002,1,23.7800006866455,0,0,0,
7/19/2000,8/1/2002,1,23.6100006103516,0,0,0,
7/19/2000,9/1/2002,1,23.4500007629395,0,0,0,
7/19/2000,10/1/2002,1,23.2999992370605,0,0,0,
7/19/2000,11/1/2002,1,23.1499996185303,0,0,0,
7/19/2000,12/1/2002,1,23.0100002288818,0,0,0,
7/19/2000,6/1/2003,1,22.1399993896484,0,0,0,
7/19/2000,12/1/2003,1,21.3099994659424,0,0,0,
7/19/2000,12/1/2004,1,20.6599998474121,0,0,0,
7/19/2000,12/1/2005,1,20.2099990844727,0,0,0,
7/19/2000,12/1/2006,1,19.9099998474121,0,0,0,
7/19/2000,8/1/2000,2,0.976400017738342,0.984000027179718,0.959999978542328,16818,28502
7/19/2000,9/1/2000,2,0.915000021457672,0.921999990940094,0.903500020503998,9364,26664
7/19/2000,10/1/2000,2,0.843500018119812,0.848999977111816,0.834999978542328,2949,15679
7/19/2000,11/1/2000,2,0.801999986171722,0.805000007152557,0.801999986171722,478,4265
7/19/2000,12/1/2000,2,0.781499981880188,0.785000026226044,0.785000026226044,560,4983
7/19/2000,1/1/2001,2,0.773000001907349,0.777999997138977,0.777999997138977,636,1597
7/19/2000,2/1/2001,2,0.773000001907349,0.777999997138977,0.777999997138977,6,1754
7/19/2000,3/1/2001,2,0.773000001907349,0,0,0,
7/19/2000,4/1/2001,2,0.823000013828278,0.823000013828278,0.823000013828278,1,
7/19/2000,5/1/2001,2,0.810000002384186,0,0,0,
7/19/2000,6/1/2001,2,0.796999990940094,0,0,50,
7/19/2000,7/1/2001,2,0.783999979496002,0,0,0,
7/19/2000,8/1/2000,3,0.800999999046326,0.810999989509583,0.795000016689301,11224,26509
7/19/2000,9/1/2000,3,0.804300010204315,0.813499987125397,0.797999978065491,9207,30123
7/19/2000,10/1/2000,3,0.807799994945526,0.816999971866608,0.801999986171722,1378,17077
7/19/2000,11/1/2000,3,0.81029999256134,0.819999992847443,0.805999994277954,2277,18612
7/19/2000,12/1/2000,3,0.812300026416779,0.819000005722046,0.807500004768372,3082,21256
7/19/2000,1/1/2001,3,0.808300018310547,0.814499974250793,0.805999994277954,1146,15518
7/19/2000,2/1/2001,3,0.793799996376038,0.801500022411346,0.791000008583069,340,9552
7/19/2000,3/1/2001,3,0.760299980640411,0.768999993801117,0.762499988079071,303,7547
7/19/2000,4/1/2001,3,0.72680002450943,0.734499990940094,0.730000019073486,488,3447
7/19/2000,5/1/2001,3,0.703800022602081,0.708999991416931,0.708999991416931,65,1611
7/19/2000,6/1/2001,3,0.686299979686737,0.689999997615814,0.685999989509583,62,2515
7/19/2000,7/1/2001,3,0.681299984455109,0.683000028133392,0.683000028133392,102,
7/19/2000,8/1/2001,3,0.682799994945526,0.685000002384186,0.685000002384186,2,
7/19/2000,9/1/2001,3,0.685800015926361,0,0,0,
7/19/2000,10/1/2001,3,0.688799977302551,0,0,0,
7/19/2000,11/1/2001,3,0.691799998283386,0,0,0,
7/19/2000,12/1/2001,3,0.69379997253418,0,0,0,
7/19/2000,1/1/2002,3,0.692799985408783,0,0,0,
7/20/2000,8/1/2000,1,30.9300003051758,31.7000007629395,30.2399997711182,55013,29664
7/20/2000,9/1/2000,1,29.7700004577637,30.5,29.6499996185303,90168,139276
7/20/2000,10/1/2000,1,29.3099994659424,29.8299999237061,29.1499996185303,21313,47424
7/20/2000,11/1/2000,1,28.9099998474121,29.3099994659424,29,4744,23000
7/20/2000,12/1/2000,1,28.5200004577637,28.8799991607666,28.5100002288818,8963,38699
7/20/2000,1/1/2001,1,28.1399993896484,28.3999996185303,28.1000003814697,1888,18440
7/20/2000,2/1/2001,1,27.7900009155273,28,27.7399997711182,344,9545
7/20/2000,3/1/2001,1,27.4500007629395,27.6299991607666,27.5,335,9711
7/20/2000,4/1/2001,1,27.1100006103516,27.2999992370605,26.2999992370605,216,5403
7/20/2000,5/1/2001,1,26.7700004577637,27,27,209,5509
7/20/2000,6/1/2001,1,26.4500007629395,26.5499992370605,26.5,713,18001
7/20/2000,7/1/2001,1,26.1499996185303,25.2999992370605,25.2999992370605,0,7193
7/20/2000,8/1/2001,1,25.8500003814697,25.8500003814697,25.8500003814697,202,3124
7/20/2000,9/1/2001,1,25.5599994659424,24.7999992370605,24.7999992370605,0,8270
7/20/2000,10/1/2001,1,25.2900009155273,25,25,500,3181
7/20/2000,11/1/2001,1,25.0200004577637,24.8500003814697,24.8500003814697,4000,2480
7/20/2000,12/1/2001,1,24.7800006866455,24.9500007629395,24.8999996185303,8446,28261
7/20/2000,1/1/2002,1,24.5799999237061,22.8199996948242,22.7700004577637,3600,2901
7/20/2000,2/1/2002,1,24.3999996185303,22.75,22.75,0,1122
7/20/2000,3/1/2002,1,24.2299995422363,22.1000003814697,22.0200004577637,0,2843
7/20/2000,4/1/2002,1,24.0599994659424,20.9500007629395,20.9500007629395,200,161
7/20/2000,5/1/2002,1,23.8899993896484,20.8400001525879,20.8400001525879,0,157
7/20/2000,6/1/2002,1,23.7199993133545,23.7199993133545,23.6800003051758,110,6596
7/20/2000,7/1/2002,1,23.5499992370605,22.4200000762939,22.4200000762939,0,349
7/20/2000,8/1/2002,1,23.3799991607666,21.7000007629395,21.6000003814697,0,114
7/20/2000,9/1/2002,1,23.2199993133545,21.2299995422363,21.2299995422363,0,93
7/20/2000,12/1/2002,1,22.7800006866455,22.7000007629395,22.5,0,14859
7/20/2000,12/1/2003,1,21.0799999237061,21.1499996185303,21.1499996185303,0,12349
7/20/2000,12/1/2004,1,20.4300003051758,20.2299995422363,20.2299995422363,0,4843
7/20/2000,12/1/2005,1,19.9799995422363,19.6900005340576,19.6900005340576,0,2775
7/20/2000,12/1/2006,1,19.6800003051758,19.1200008392334,19.1200008392334,0,160
7/20/2000,10/1/2002,1,23.0699996948242,0,0,0,
7/20/2000,11/1/2002,1,22.9200000762939,0,0,0,
7/20/2000,6/1/2003,1,21.9099998474121,0,0,0,
7/20/2000,8/1/2000,2,0.958899974822998,0.973999977111816,0.945999979972839,17302,26353
7/20/2000,9/1/2000,2,0.898699998855591,0.916000008583069,0.890999972820282,9242,27703
7/20/2000,10/1/2000,2,0.829999983310699,0.842000007629395,0.828999996185303,2471,16494
7/20/2000,11/1/2000,2,0.790499985218048,0.80349999666214,0.790000021457672,579,4530
7/20/2000,12/1/2000,2,0.771000027656555,0.777999997138977,0.777999997138977,543,5009
7/20/2000,1/1/2001,2,0.763000011444092,0.769999980926514,0.76800000667572,334,1681
7/20/2000,2/1/2001,2,0.763999998569489,0.777999997138977,0.777999997138977,131,1754
7/20/2000,3/1/2001,2,0.763999998569489,0.774999976158142,0.774999976158142,10,732
7/20/2000,4/1/2001,2,0.814000010490418,0.823000013828278,0.823000013828278,0,1057
7/20/2000,5/1/2001,2,0.802500009536743,0.815999984741211,0.815999984741211,0,278
7/20/2000,6/1/2001,2,0.791000008583069,0,0,0,
7/20/2000,7/1/2001,2,0.778999984264374,0,0,0,
7/20/2000,8/1/2000,3,0.792699992656708,0.805999994277954,0.791000008583069,10011,25720
7/20/2000,9/1/2000,3,0.796599984169006,0.810000002384186,0.795000016689301,12219,30600
7/20/2000,10/1/2000,3,0.800599992275238,0.814000010490418,0.798500001430512,6362,17175
7/20/2000,11/1/2000,3,0.803099989891052,0.815999984741211,0.806500017642975,2721,19129
7/20/2000,12/1/2000,3,0.80460000038147,0.816500008106232,0.805999994277954,2445,21137
7/20/2000,1/1/2001,3,0.800100028514862,0.8125,0.804000020027161,1735,15718
7/20/2000,2/1/2001,3,0.78710001707077,0.799499988555908,0.790000021457672,434,9683
7/20/2000,3/1/2001,3,0.755100011825562,0.765999972820282,0.755999982357025,51,7546
7/20/2000,4/1/2001,3,0.723100006580353,0.732999980449677,0.72299998998642,185,3543
7/20/2000,5/1/2001,3,0.700600028038025,0.705999970436096,0.703999996185303,7,1597
7/20/2000,6/1/2001,3,0.683600008487701,0.689999997615814,0.685000002384186,92,2575
7/20/2000,7/1/2001,3,0.678600013256073,0.684000015258789,0.684000015258789,67,427
7/20/2000,8/1/2001,3,0.680100023746491,0.686999976634979,0.686999976634979,3,412
7/20/2000,9/1/2001,3,0.683099985122681,0.663500010967255,0.661499977111816,0,391
7/20/2000,10/1/2001,3,0.686100006103516,0.665000021457672,0.665000021457672,0,455
7/20/2000,11/1/2001,3,0.689100027084351,0.690999984741211,0.690999984741211,0,398
7/20/2000,12/1/2001,3,0.691100001335144,0,0,0,
7/20/2000,1/1/2002,3,0.690100014209747,0,0,0,
7/21/2000,9/1/2000,1,28.5599994659424,29.5,28.5,83570,147979
7/21/2000,10/1/2000,1,28.3600006103516,29.1200008392334,28.25,25014,48295
7/21/2000,11/1/2000,1,28.0799999237061,28.8999996185303,27.5,7226,24957
7/21/2000,12/1/2000,1,27.7800006866455,28.5699996948242,27.8999996185303,10191,39908
7/21/2000,1/1/2001,1,27.4799995422363,27.9200000762939,27.6000003814697,1916,19102
7/21/2000,2/1/2001,1,27.1800003051758,27.5,27.3500003814697,1912,9764
7/21/2000,3/1/2001,1,26.8799991607666,27.5200004577637,26.9500007629395,240,9725
7/21/2000,4/1/2001,1,26.5799999237061,27.6000003814697,26.6000003814697,293,5390
7/21/2000,5/1/2001,1,26.2800006866455,26.6000003814697,26.5,101,5703
7/21/2000,6/1/2001,1,25.9799995422363,26.2999992370605,26.1800003051758,4785,18151
7/21/2000,7/1/2001,1,25.7099990844727,25.2999992370605,25.2999992370605,0,7193
7/21/2000,8/1/2001,1,25.4400005340576,25.8500003814697,25.8500003814697,0,3026
7/21/2000,9/1/2001,1,25.1900005340576,24.7999992370605,24.7999992370605,100,8270
7/21/2000,10/1/2001,1,24.9400005340576,25,25,65,3081
7/21/2000,11/1/2001,1,24.6900005340576,24.8500003814697,24.8500003814697,115,6280
7/21/2000,12/1/2001,1,24.4699993133545,24.8299999237061,24.7000007629395,4566,22356
7/21/2000,1/1/2002,1,24.2800006866455,22.8199996948242,22.7700004577637,50,6001
7/21/2000,2/1/2002,1,24.1100006103516,24.3500003814697,24.25,2,1122
7/21/2000,3/1/2002,1,23.9400005340576,22.1000003814697,22.0200004577637,100,2843
7/21/2000,4/1/2002,1,23.7700004577637,20.9500007629395,20.9500007629395,0,358
7/21/2000,5/1/2002,1,23.6100006103516,20.8400001525879,20.8400001525879,0,157
7/21/2000,6/1/2002,1,23.4500007629395,23.7199993133545,23.6800003051758,0,6706
7/21/2000,7/1/2002,1,23.2900009155273,22.4200000762939,22.4200000762939,0,321
7/21/2000,8/1/2002,1,23.1299991607666,21.7000007629395,21.6000003814697,0,114
7/21/2000,9/1/2002,1,22.9799995422363,23.0200004577637,23.0200004577637,0,93
7/21/2000,12/1/2002,1,22.5400009155273,22.6499996185303,22.5,51,14859
7/21/2000,12/1/2003,1,20.8899993896484,21.1499996185303,21.1499996185303,50,12349
7/21/2000,12/1/2004,1,20.2399997711182,20.2299995422363,20.2299995422363,0,4843
7/21/2000,12/1/2005,1,19.7900009155273,19.6900005340576,19.6900005340576,0,2775
7/21/2000,12/1/2006,1,19.4899997711182,19.1200008392334,19.1200008392334,0,160
7/21/2000,10/1/2002,1,22.8299999237061,0,0,0,
7/21/2000,11/1/2002,1,22.6800003051758,0,0,0,
7/21/2000,6/1/2003,1,21.7000007629395,0,0,0,
7/21/2000,8/1/2000,2,0.913100004196167,0.945999979972839,0.910000026226044,17829,24352
7/21/2000,9/1/2000,2,0.854900002479553,0.985000014305115,0.850000023841858,12651,27567
7/21/2000,10/1/2000,2,0.794900000095367,0.824999988079071,0.795000016689301,3332,16610
7/21/2000,11/1/2000,2,0.760999977588654,0.779999971389771,0.771000027656555,623,4471
7/21/2000,12/1/2000,2,0.744499981403351,0.763999998569489,0.75900000333786,599,5195
7/21/2000,1/1/2001,2,0.737999975681305,0.75900000333786,0.75900000333786,147,1792
7/21/2000,2/1/2001,2,0.740499973297119,0.755999982357025,0.755999982357025,203,1843
7/21/2000,3/1/2001,2,0.741999983787537,0.774999976158142,0.774999976158142,100,732
7/21/2000,4/1/2001,2,0.792500019073486,0.827000021934509,0.827000021934509,158,1057
7/21/2000,5/1/2001,2,0.78250002861023,0.815999984741211,0.815999984741211,105,278
7/21/2000,6/1/2001,2,0.772000014781952,0,0,47,
7/21/2000,7/1/2001,2,0.760500013828278,0,0,0,
7/21/2000,8/1/2000,3,0.763999998569489,0.792999982833862,0.754999995231628,12036,24671
7/21/2000,9/1/2000,3,0.768899977207184,0.793500006198883,0.763000011444092,11788,29292
7/21/2000,10/1/2000,3,0.773899972438812,0.800999999046326,0.769999980926514,3910,20295
7/21/2000,11/1/2000,3,0.778400003910065,0.806500017642975,0.787999987602234,2000,19730
7/21/2000,12/1/2000,3,0.7814000248909,0.805000007152557,0.777999997138977,3505,21115
7/21/2000,1/1/2001,3,0.778900027275085,0.805000007152557,0.783500015735626,1298,16520
7/21/2000,2/1/2001,3,0.767899990081787,0.796000003814697,0.773000001907349,997,9863
7/21/2000,3/1/2001,3,0.737900018692017,0.759999990463257,0.745000004768372,239,7560
7/21/2000,4/1/2001,3,0.706900000572205,0.730000019073486,0.72000002861023,212,3572
7/21/2000,5/1/2001,3,0.685400009155273,0.712499976158142,0.701499998569489,11,1597
7/21/2000,6/1/2001,3,0.669399976730347,0.689999997615814,0.685000002384186,133,2585
7/21/2000,7/1/2001,3,0.664399981498718,0.680000007152557,0.680000007152557,5,443
7/21/2000,8/1/2001,3,0.665899991989136,0.686999976634979,0.686999976634979,4,413
7/21/2000,9/1/2001,3,0.668900012969971,0.663500010967255,0.661499977111816,4,391
7/21/2000,10/1/2001,3,0.671899974346161,0.665000021457672,0.665000021457672,4,455
7/21/2000,11/1/2001,3,0.674899995326996,0.690999984741211,0.690999984741211,4,398
7/21/2000,12/1/2001,3,0.676900029182434,0,0,4,
7/21/2000,1/1/2002,3,0.675899982452393,0.685000002384186,0.685000002384186,8,
7/24/2000,9/1/2000,1,28.0200004577637,28.6499996185303,27.9500007629395,,137444
7/24/2000,10/1/2000,1,27.7999992370605,28.3999996185303,27.7199993133545,,50026
7/24/2000,11/1/2000,1,27.5699996948242,28.0499992370605,27.5499992370605,,25853
7/24/2000,12/1/2000,1,27.3099994659424,27.8700008392334,27.2600002288818,,40182
7/24/2000,1/1/2001,1,27.0300006866455,27.5,27.25,,18826
7/24/2000,2/1/2001,1,26.7600002288818,27.4500007629395,27,,10253
7/24/2000,3/1/2001,1,26.4899997711182,26.7399997711182,26.7199993133545,,9857
7/24/2000,4/1/2001,1,26.2000007629395,26.4799995422363,26.3999996185303,,5642
7/24/2000,5/1/2001,1,25.9099998474121,26.1700000762939,26.1700000762939,,5786
7/24/2000,6/1/2001,1,25.6299991607666,26.1000003814697,25.8500003814697,,18353
7/24/2000,7/1/2001,1,25.3700008392334,25.75,25.7000007629395,,7193
7/24/2000,8/1/2001,1,25.1100006103516,25.8500003814697,25.8500003814697,,3026
7/24/2000,9/1/2001,1,24.8700008392334,24.7999992370605,24.7999992370605,,8270
7/24/2000,10/1/2001,1,24.6299991607666,25,25,,3083
7/24/2000,11/1/2001,1,24.3899993896484,24.8500003814697,24.8500003814697,,6340
7/24/2000,12/1/2001,1,24.1800003051758,24.5,24.3500003814697,,26691
7/24/2000,1/1/2002,1,23.9799995422363,22.8199996948242,22.7700004577637,,6011
7/24/2000,2/1/2002,1,23.8099994659424,24.25,24.25,,1124
7/24/2000,3/1/2002,1,23.6399993896484,22.1000003814697,22.0200004577637,,2843
7/24/2000,4/1/2002,1,23.4699993133545,20.9500007629395,20.9500007629395,,358
7/24/2000,5/1/2002,1,23.3099994659424,20.8400001525879,20.8400001525879,,157
7/24/2000,6/1/2002,1,23.1499996185303,23.7199993133545,23.6800003051758,,6706
7/24/2000,7/1/2002,1,22.9899997711182,22.4200000762939,22.4200000762939,,321
7/24/2000,8/1/2002,1,22.8299999237061,21.7000007629395,21.6000003814697,,114
7/24/2000,9/1/2002,1,22.6800003051758,23.0200004577637,23.0200004577637,,93
7/24/2000,12/1/2002,1,22.2399997711182,22.6000003814697,22.6000003814697,,14909
7/24/2000,12/1/2003,1,20.6499996185303,21.1499996185303,21.1499996185303,,12349
7/24/2000,12/1/2004,1,20,20.2299995422363,20.2299995422363,,4843
7/24/2000,12/1/2005,1,19.5499992370605,19.6900005340576,19.6900005340576,,2775
7/24/2000,12/1/2006,1,19.25,19.1200008392334,19.1200008392334,,160
7/24/2000,10/1/2002,1,22.5300006866455,0,0,0,
7/24/2000,11/1/2002,1,22.3799991607666,0,0,0,
7/24/2000,6/1/2003,1,21.4400005340576,0,0,0,
7/24/2000,8/1/2000,2,0.861999988555908,0.907999992370606,0.860000014305115,,24742
7/24/2000,9/1/2000,2,0.819599986076355,0.855000019073486,0.813000023365021,,29216
7/24/2000,10/1/2000,2,0.766700029373169,0.797999978065491,0.76800000667572,,16549
7/24/2000,11/1/2000,2,0.739700019359589,0.759999990463257,0.757000029087067,,4769
7/24/2000,12/1/2000,2,0.726700007915497,0.75,0.745000004768372,,5444
7/24/2000,1/1/2001,2,0.721700012683868,0.737999975681305,0.73199999332428,,1940
7/24/2000,2/1/2001,2,0.723200023174286,0.755999982357025,0.755999982357025,,1954
7/24/2000,3/1/2001,2,0.724699974060059,0.795000016689301,0.795000016689301,,832
7/24/2000,4/1/2001,2,0.775200009346008,0.827000021934509,0.827000021934509,,1082
7/24/2000,5/1/2001,2,0.765200018882751,0.815999984741211,0.815999984741211,,289
7/24/2000,6/1/2001,2,0.754700005054474,0,0,0,
7/24/2000,7/1/2001,2,0.7432000041008,0,0,0,
7/24/2000,8/1/2000,3,0.753499984741211,0.767000019550324,0.752499997615814,,23560
7/24/2000,9/1/2000,3,0.758300006389618,0.771499991416931,0.757000029087067,,30523
7/24/2000,10/1/2000,3,0.763300001621246,0.776000022888184,0.763000011444092,,20977
7/24/2000,11/1/2000,3,0.768299996852875,0.780499994754791,0.769999980926514,,20704
7/24/2000,12/1/2000,3,0.771799981594086,0.785000026226044,0.773000001907349,,22084
7/24/2000,1/1/2001,3,0.770299971103668,0.784500002861023,0.773999989032745,,16403
7/24/2000,2/1/2001,3,0.761300027370453,0.778999984264374,0.764500021934509,,10271
7/24/2000,3/1/2001,3,0.732800006866455,0.745000004768372,0.737999975681305,,7637
7/24/2000,4/1/2001,3,0.704800009727478,0.717000007629395,0.709999978542328,,3637
7/24/2000,5/1/2001,3,0.684800028800964,0.694999992847443,0.680999994277954,,1597
7/24/2000,6/1/2001,3,0.669799983501434,0.675000011920929,0.671000003814697,,2566
7/24/2000,7/1/2001,3,0.664799988269806,0.680000007152557,0.680000007152557,,446
7/24/2000,8/1/2001,3,0.666299998760223,0.686999976634979,0.686999976634979,,413
7/24/2000,9/1/2001,3,0.669300019741058,0.663500010967255,0.661499977111816,,391
7/24/2000,10/1/2001,3,0.672299981117249,0.665000021457672,0.665000021457672,,455
7/24/2000,11/1/2001,3,0.675300002098084,0.690999984741211,0.690999984741211,,398
7/24/2000,12/1/2001,3,0.677299976348877,0.680000007152557,0.680000007152557,5,
7/24/2000,1/1/2002,3,0.67629998922348,0.680000007152557,0.680000007152557,5,
7/25/2000,9/1/2000,1,27.9500007629395,28.3999996185303,27.8999996185303,53044,
7/25/2000,10/1/2000,1,27.7299995422363,28.1399993896484,27.7000007629395,18834,
7/25/2000,11/1/2000,1,27.5,27.8700008392334,27.4500007629395,7073,
7/25/2000,12/1/2000,1,27.2399997711182,27.6200008392334,27.3700008392334,7930,
7/25/2000,1/1/2001,1,26.9699993133545,27.2600002288818,27.0799999237061,2485,
7/25/2000,2/1/2001,1,26.7099990844727,27,26.7000007629395,1543,
7/25/2000,3/1/2001,1,26.4400005340576,26.75,26.5400009155273,718,
7/25/2000,4/1/2001,1,26.1700000762939,26.4500007629395,26.2700004577637,88,
7/25/2000,5/1/2001,1,25.8899993896484,0,0,131,
7/25/2000,6/1/2001,1,25.6299991607666,25.9200000762939,25.75,482,
7/25/2000,7/1/2001,1,25.3799991607666,0,0,0,
7/25/2000,8/1/2001,1,25.1299991607666,0,0,2,
7/25/2000,9/1/2001,1,24.8999996185303,25.0699996948242,25.0699996948242,50,
7/25/2000,10/1/2001,1,24.6800003051758,0,0,110,
7/25/2000,11/1/2001,1,24.4599990844727,0,0,110,
7/25/2000,12/1/2001,1,24.25,0,0,1150,
7/25/2000,1/1/2002,1,24.0699996948242,24.2000007629395,24.1499996185303,430,
7/25/2000,2/1/2002,1,23.8999996185303,0,0,0,
7/25/2000,3/1/2002,1,23.7299995422363,0,0,0,
7/25/2000,4/1/2002,1,23.5599994659424,0,0,0,
7/25/2000,5/1/2002,1,23.3999996185303,0,0,0,
7/25/2000,6/1/2002,1,23.2399997711182,0,0,350,
7/25/2000,7/1/2002,1,23.0799999237061,0,0,0,
7/25/2000,8/1/2002,1,22.9200000762939,0,0,0,
7/25/2000,9/1/2002,1,22.7700004577637,0,0,0,
7/25/2000,10/1/2002,1,22.6200008392334,0,0,0,
7/25/2000,11/1/2002,1,22.4699993133545,0,0,0,
7/25/2000,12/1/2002,1,22.3299999237061,22.5499992370605,22.4500007629395,1050,
7/25/2000,6/1/2003,1,21.5499992370605,0,0,0,
7/25/2000,12/1/2003,1,20.7700004577637,0,0,925,
7/25/2000,12/1/2004,1,20.1200008392334,0,0,0,
7/25/2000,12/1/2005,1,19.6700000762939,0,0,0,
7/25/2000,12/1/2006,1,19.3700008392334,0,0,0,
7/25/2000,7/1/2001,2,0.746800005435944,0,0,0,
7/25/2000,8/1/2000,2,0.870999991893768,0.883000016212463,0.860000014305115,22873,
7/25/2000,9/1/2000,2,0.820299983024597,0.834999978542328,0.819000005722046,18327,
7/25/2000,10/1/2000,2,0.768800020217896,0.782999992370606,0.764999985694885,6430,
7/25/2000,11/1/2000,2,0.742799997329712,0.756500005722046,0.750999987125397,1439,
7/25/2000,12/1/2000,2,0.730300009250641,0.745000004768372,0.730000019073486,412,
7/25/2000,1/1/2001,2,0.725300014019012,0.736000001430512,0.734000027179718,294,
7/25/2000,2/1/2001,2,0.72680002450943,0.731000006198883,0.731000006198883,201,
7/25/2000,3/1/2001,2,0.728799998760223,0,0,38,
7/25/2000,4/1/2001,2,0.779299974441528,0,0,0,
7/25/2000,5/1/2001,2,0.768800020217896,0,0,0,
7/25/2000,6/1/2001,2,0.758300006389618,0,0,0,
7/25/2000,8/1/2000,3,0.755599975585938,0.767000019550324,0.754000008106232,14300,
7/25/2000,9/1/2000,3,0.758899986743927,0.769999980926514,0.758000016212463,10915,
7/25/2000,10/1/2000,3,0.763400018215179,0.772499978542328,0.763000011444092,4194,
7/25/2000,11/1/2000,3,0.767400026321411,0.77649998664856,0.764999985694885,1737,
7/25/2000,12/1/2000,3,0.770399987697601,0.781000018119812,0.771000027656555,3958,
7/25/2000,1/1/2001,3,0.767899990081787,0.777999997138977,0.769500017166138,2288,
7/25/2000,2/1/2001,3,0.758400022983551,0.76800000667572,0.761500000953674,805,
7/25/2000,3/1/2001,3,0.729399979114533,0.740000009536743,0.735000014305115,235,
7/25/2000,4/1/2001,3,0.700900018215179,0.711000025272369,0.707000017166138,144,
7/25/2000,5/1/2001,3,0.680400013923645,0.691500008106232,0.691500008106232,9,
7/25/2000,6/1/2001,3,0.66540002822876,0.675000011920929,0.671999990940094,183,
7/25/2000,7/1/2001,3,0.660399973392487,0,0,26,
7/25/2000,8/1/2001,3,0.661899983882904,0.670000016689301,0.670000016689301,18,
7/25/2000,9/1/2001,3,0.664900004863739,0,0,6,
7/25/2000,10/1/2001,3,0.667900025844574,0,0,6,
7/25/2000,11/1/2001,3,0.670899987220764,0,0,6,
7/25/2000,12/1/2001,3,0.672900021076202,0.680000007152557,0.677500009536743,38,
7/25/2000,1/1/2002,3,0.671899974346161,0.680000007152557,0.680000007152557,10,
7/26/2000,12/1/2005,1,19.8199996948242,0,0,0,
7/26/2000,12/1/2006,1,19.5200004577637,0,0,0,
7/26/2000,9/1/2000,1,27.8099994659424,28.5300006866455,27.75,64074,121477
7/26/2000,10/1/2000,1,27.6299991607666,28.25,27.5,27143,47710
7/26/2000,11/1/2000,1,27.4400005340576,28.0699996948242,27.3999996185303,7705,25991
7/26/2000,12/1/2000,1,27.2000007629395,27.7800006866455,27.2999992370605,7830,39728
7/26/2000,1/1/2001,1,26.9500007629395,27.4200000762939,27.25,1267,18939
7/26/2000,2/1/2001,1,26.7000007629395,27.1599998474121,26.7999992370605,541,10960
7/26/2000,3/1/2001,1,26.4500007629395,26.8500003814697,26.7999992370605,444,9449
7/26/2000,4/1/2001,1,26.2000007629395,26.5699996948242,26.2199993133545,48,5574
7/26/2000,5/1/2001,1,25.9400005340576,26.25,26.2299995422363,25,5781
7/26/2000,6/1/2001,1,25.6900005340576,26.0200004577637,25.7999992370605,197,17962
7/26/2000,7/1/2001,1,25.4500007629395,25.3799991607666,25.3799991607666,0,7235
7/26/2000,8/1/2001,1,25.2099990844727,25.3299999237061,25.3299999237061,2,3025
7/26/2000,9/1/2001,1,24.9899997711182,0,0,135,
7/26/2000,10/1/2001,1,24.7700004577637,0,0,0,
7/26/2000,11/1/2001,1,24.5599994659424,0,0,0,
7/26/2000,12/1/2001,1,24.3500003814697,24.8299999237061,24.4500007629395,755,
7/26/2000,1/1/2002,1,24.1700000762939,0,0,0,
7/26/2000,2/1/2002,1,24,0,0,0,
7/26/2000,3/1/2002,1,23.8299999237061,0,0,0,
7/26/2000,4/1/2002,1,23.6599998474121,0,0,0,
7/26/2000,5/1/2002,1,23.5,0,0,0,
7/26/2000,6/1/2002,1,23.3400001525879,23.7000007629395,23.6499996185303,2,
7/26/2000,7/1/2002,1,23.1800003051758,0,0,0,
7/26/2000,8/1/2002,1,23.0200004577637,0,0,0,
7/26/2000,9/1/2002,1,22.8700008392334,0,0,0,
7/26/2000,10/1/2002,1,22.7199993133545,0,0,0,
7/26/2000,11/1/2002,1,22.5699996948242,0,0,0,
7/26/2000,12/1/2002,1,22.4300003051758,0,0,685,
7/26/2000,6/1/2003,1,21.6700000762939,0,0,0,
7/26/2000,12/1/2003,1,20.9200000762939,0,0,685,
7/26/2000,12/1/2004,1,20.2700004577637,0,0,0,
7/26/2000,8/1/2000,2,0.892499983310699,0.917999982833862,0.865000009536743,22819,20241
7/26/2000,9/1/2000,2,0.827400028705597,0.844500005245209,0.818499982357025,1458,29779
7/26/2000,10/1/2000,2,0.773400008678436,0.787000000476837,0.768999993801117,3815,13966
7/26/2000,11/1/2000,2,0.74889999628067,0.760999977588654,0.75,607,4516
7/26/2000,12/1/2000,2,0.737399995326996,0.745000004768372,0.74099999666214,843,5241
7/26/2000,1/1/2001,2,0.732400000095367,0.74099999666214,0.740000009536743,465,
7/26/2000,2/1/2001,2,0.734899997711182,0,0,25,
7/26/2000,3/1/2001,2,0.737900018692017,0,0,25,
7/26/2000,4/1/2001,2,0.788399994373322,0,0,0,
7/26/2000,5/1/2001,2,0.777899980545044,0,0,0,
7/26/2000,6/1/2001,2,0.767400026321411,0,0,0,
7/26/2000,7/1/2001,2,0.755900025367737,0,0,0,
7/26/2000,8/1/2000,3,0.758499979972839,0.772000014781952,0.755999982357025,13641,
7/26/2000,9/1/2000,3,0.762000024318695,0.776000022888184,0.760999977588654,11186,28991
7/26/2000,10/1/2000,3,0.765999972820282,0.778999984264374,0.764999985694885,2142,20388
7/26/2000,11/1/2000,3,0.769500017166138,0.782999992370606,0.768999993801117,1189,21777
7/26/2000,12/1/2000,3,0.772000014781952,0.786499977111816,0.773000001907349,1857,22409
7/26/2000,1/1/2001,3,0.768999993801117,0.782000005245209,0.769999980926514,1248,16503
7/26/2000,2/1/2001,3,0.75900000333786,0.771499991416931,0.761500000953674,356,10595
7/26/2000,3/1/2001,3,0.729499995708466,0.742500007152557,0.732999980449677,262,
7/26/2000,4/1/2001,3,0.700999975204468,0.709999978542328,0.703999996185303,139,
7/26/2000,5/1/2001,3,0.680499970912933,0.705999970436096,0.686500012874603,76,1637
7/26/2000,6/1/2001,3,0.665499985218048,0.671500027179718,0.671500027179718,2,
7/26/2000,7/1/2001,3,0.66049998998642,0.666000008583069,0.666000008583069,2,
7/26/2000,8/1/2001,3,0.662000000476837,0,0,0,
7/26/2000,9/1/2001,3,0.665000021457672,0,0,0,
7/26/2000,10/1/2001,3,0.667999982833862,0,0,0,
7/26/2000,11/1/2001,3,0.671000003814697,0,0,0,
7/26/2000,12/1/2001,3,0.672999978065491,0,0,0,
7/26/2000,1/1/2002,3,0.671999990940094,0,0,0,
7/27/2000,8/1/2001,1,25.4799995422363,25.3099994659424,25.3099994659424,2,
7/27/2000,10/1/2001,1,25.0400009155273,24.8700008392334,24.8700008392334,0,
7/27/2000,11/1/2001,1,24.8199996948242,24.6599998474121,24.6599998474121,0,
7/27/2000,12/1/2001,1,24.6100006103516,24.4500007629395,24.4500007629395,755,
7/27/2000,1/1/2002,1,24.4300003051758,0,0,0,
7/27/2000,2/1/2002,1,24.2600002288818,0,0,0,
7/27/2000,3/1/2002,1,24.0900001525879,0,0,0,
7/27/2000,4/1/2002,1,23.9200000762939,0,0,0,
7/27/2000,5/1/2002,1,23.7600002288818,0,0,0,
7/27/2000,6/1/2002,1,23.6000003814697,0,0,2,
7/27/2000,7/1/2002,1,23.4500007629395,0,0,0,
7/27/2000,8/1/2002,1,23.2999992370605,0,0,0,
7/27/2000,9/1/2002,1,23.1499996185303,0,0,0,
7/27/2000,10/1/2002,1,23,0,0,0,
7/27/2000,11/1/2002,1,22.8600006103516,0,0,0,
7/27/2000,6/1/2003,1,21.9500007629395,0,0,0,
7/27/2000,12/1/2004,1,20.5499992370605,20.7000007629395,20.7000007629395,0,
7/27/2000,12/1/2005,1,20.1000003814697,0,0,0,
7/27/2000,12/1/2006,1,19.7999992370605,0,0,0,
7/27/2000,9/1/2000,1,28.0200004577637,28.2999992370605,27.7999992370605,64074,
7/27/2000,10/1/2000,1,27.7999992370605,28.0799999237061,27.6499996185303,27143,
7/27/2000,11/1/2000,1,27.6499996185303,27.8199996948242,27.5400009155273,7705,
7/27/2000,12/1/2000,1,27.4300003051758,27.6000003814697,27.3999996185303,7830,
7/27/2000,2/1/2001,1,26.9300003051758,27.1000003814697,26.8999996185303,541,
7/27/2000,5/1/2001,1,26.1800003051758,26.1000003814697,26.1000003814697,25,
7/27/2000,6/1/2001,1,25.9400005340576,26.0499992370605,25.7999992370605,197,
7/27/2000,9/1/2001,1,25.2600002288818,25.25,25.0900001525879,135,
7/27/2000,12/1/2002,1,22.7199993133545,22.8999996185303,22.6299991607666,685,
7/27/2000,12/1/2003,1,21.2000007629395,21.2900009155273,21.2199993133545,685,
7/27/2000,1/1/2001,1,27.1800003051758,27.2999992370605,27.1499996185303,1267,
7/27/2000,3/1/2001,1,26.6800003051758,26.8500003814697,26.8500003814697,444,
7/27/2000,4/1/2001,1,26.4300003051758,26.6000003814697,26.4599990844727,48,
7/27/2000,7/1/2001,1,25.7099990844727,25.5499992370605,25.5499992370605,0,
7/27/2000,8/1/2000,2,0.912599980831146,0.920000016689301,0.899999976158142,22819,
7/27/2000,9/1/2000,2,0.839200019836426,0.84500002861023,0.828000009059906,1458,
7/27/2000,10/1/2000,2,0.783200025558472,0.792999982833862,0.776000022888184,3815,
7/27/2000,1/1/2001,2,0.7432000041008,0.745000004768372,0.740000009536743,465,
7/27/2000,2/1/2001,2,0.745700001716614,0.747500002384186,0.739499986171722,25,
7/27/2000,11/1/2000,2,0.759199976921082,0.758000016212463,0.753000020980835,607,
7/27/2000,12/1/2000,2,0.748199999332428,0.75,0.745999991893768,843,
7/27/2000,3/1/2001,2,0.748700022697449,0.751500010490418,0.746999979019165,25,
7/27/2000,4/1/2001,2,0.799199998378754,0,0,0,
7/27/2000,5/1/2001,2,0.790199995040894,0,0,0,
7/27/2000,6/1/2001,2,0.780200004577637,0,0,21,
7/27/2000,7/1/2001,2,0.769200026988983,0,0,0,
7/27/2000,8/1/2000,3,0.765600025653839,0.773000001907349,0.761500000953674,13641,
7/27/2000,9/1/2000,3,0.769299983978272,0.776000022888184,0.763499975204468,11186,
7/27/2000,10/1/2000,3,0.772800028324127,0.77649998664856,0.768499970436096,2142,
7/27/2000,11/1/2000,3,0.775799989700317,0.782000005245209,0.772499978542328,1189,
7/27/2000,12/1/2000,3,0.777800023555756,0.782999992370606,0.775499999523163,1857,
7/27/2000,2/1/2001,3,0.763800024986267,0.769999980926514,0.762000024318695,356,
7/27/2000,3/1/2001,3,0.734799981117249,0.741999983787537,0.734000027179718,262,
7/27/2000,4/1/2001,3,0.706300020217896,0.710500001907349,0.703999996185303,139,
7/27/2000,6/1/2001,3,0.670799970626831,0.675999999046326,0.668500006198883,2,
7/27/2000,1/1/2001,3,0.7742999792099,0.779999971389771,0.773000001907349,1248,
7/27/2000,5/1/2001,3,0.685800015926361,0.690999984741211,0.683499991893768,76,
7/27/2000,7/1/2001,3,0.665799975395203,0.671000003814697,0.663500010967255,2,
7/27/2000,8/1/2001,3,0.66729998588562,0,0,0,
7/27/2000,9/1/2001,3,0.670300006866455,0,0,0,
7/27/2000,10/1/2001,3,0.67330002784729,0,0,0,
7/27/2000,11/1/2001,3,0.67629998922348,0,0,0,
7/27/2000,12/1/2001,3,0.678300023078918,0.680999994277954,0.680999994277954,25,
7/27/2000,1/1/2002,3,0.677299976348877,0,0,0,
7/28/2000,9/1/2000,1,28.1800003051758,28.5900001525879,28.0100002288818,56882,
7/28/2000,10/1/2000,1,27.9099998474121,28.3500003814697,27.8500003814697,19423,
7/28/2000,11/1/2000,1,27.7600002288818,28.1000003814697,27.7000007629395,3286,
7/28/2000,12/1/2000,1,27.5400009155273,27.7999992370605,27.5200004577637,7355,
7/28/2000,2/1/2001,1,27.0499992370605,0,0,95,
7/28/2000,5/1/2001,1,26.2999992370605,0,0,5,
7/28/2000,6/1/2001,1,26.0599994659424,26.25,26.0699996948242,1300,
7/28/2000,9/1/2001,1,25.3799991607666,0,0,1760,
7/28/2000,12/1/2002,1,22.8500003814697,0,0,650,
7/28/2000,12/1/2003,1,21.3400001525879,0,0,450,
7/28/2000,1/1/2001,1,27.2999992370605,27.5,27.3199996948242,2682,
7/28/2000,3/1/2001,1,26.7999992370605,27,26.7800006866455,225,
7/28/2000,4/1/2001,1,26.5499992370605,26.5499992370605,26.5499992370605,191,
7/28/2000,7/1/2001,1,25.8299999237061,0,0,0,
7/28/2000,8/1/2001,1,25.6000003814697,0,0,12,
7/28/2000,10/1/2001,1,25.1599998474121,25.2000007629395,25.2000007629395,0,
7/28/2000,11/1/2001,1,24.9500007629395,0,0,0,
7/28/2000,12/1/2001,1,24.7399997711182,24.8999996185303,24.8500003814697,1631,
7/28/2000,1/1/2002,1,24.5599994659424,0,0,0,
7/28/2000,2/1/2002,1,24.3899993896484,0,0,0,
7/28/2000,3/1/2002,1,24.2199993133545,0,0,0,
7/28/2000,4/1/2002,1,24.0499992370605,0,0,0,
7/28/2000,5/1/2002,1,23.8899993896484,0,0,0,
7/28/2000,6/1/2002,1,23.7299995422363,0,0,2,
7/28/2000,7/1/2002,1,23.5799999237061,0,0,0,
7/28/2000,8/1/2002,1,23.4300003051758,0,0,0,
7/28/2000,9/1/2002,1,23.2800006866455,0,0,0,
7/28/2000,10/1/2002,1,23.1299991607666,0,0,0,
7/28/2000,11/1/2002,1,22.9899997711182,0,0,0,
7/28/2000,6/1/2003,1,22.0900001525879,0,0,200,
7/28/2000,12/1/2004,1,20.6900005340576,0,0,0,
7/28/2000,12/1/2005,1,20.2399997711182,20.4500007629395,20.4500007629395,0,
7/28/2000,12/1/2006,1,19.9400005340576,0,0,0,
7/28/2000,8/1/2000,2,0.950299978256226,0.959999978542328,0.926999986171722,19724,
7/28/2000,9/1/2000,2,0.850000023841858,0.855000019073486,0.846000015735626,13770,
7/28/2000,10/1/2000,2,0.788500010967255,0.794000029563904,0.783999979496002,2428,
7/28/2000,1/1/2001,2,0.744000017642975,0.75,0.742999970912933,10,
7/28/2000,2/1/2001,2,0.745999991893768,0,0,0,
7/28/2000,11/1/2000,2,0.762499988079071,0.764999985694885,0.760999977588654,431,
7/28/2000,12/1/2000,2,0.749499976634979,0.754999995231628,0.751500010490418,319,
7/28/2000,3/1/2001,2,0.748499989509583,0,0,25,
7/28/2000,4/1/2001,2,0.797500014305115,0,0,0,
7/28/2000,5/1/2001,2,0.788500010967255,0,0,0,
7/28/2000,6/1/2001,2,0.778500020503998,0,0,0,
7/28/2000,7/1/2001,2,0.767499983310699,0,0,0,
7/28/2000,8/1/2000,3,0.767700016498566,0.77649998664856,0.765999972820282,9310,
7/28/2000,9/1/2000,3,0.76910001039505,0.779999971389771,0.76800000667572,12165,
7/28/2000,10/1/2000,3,0.773100018501282,0.78250002861023,0.773000001907349,2610,
7/28/2000,11/1/2000,3,0.776600003242493,0.783999979496002,0.778999984264374,1092,
7/28/2000,12/1/2000,3,0.778599977493286,0.786499977111816,0.778999984264374,1718,
7/28/2000,2/1/2001,3,0.764100015163422,0.773999989032745,0.766499996185303,2243,
7/28/2000,3/1/2001,3,0.735099971294403,0.745999991893768,0.737500011920929,225,
7/28/2000,4/1/2001,3,0.70660001039505,0.714999973773956,0.712000012397766,159,
7/28/2000,6/1/2001,3,0.672100007534027,0.679000020027161,0.677999973297119,17,
7/28/2000,1/1/2001,3,0.775099992752075,0.783500015735626,0.77649998664856,424,
7/28/2000,5/1/2001,3,0.686600029468536,0.694999992847443,0.690999984741211,17,
7/28/2000,7/1/2001,3,0.667599976062775,0.675000011920929,0.675000011920929,8,
7/28/2000,8/1/2001,3,0.670099973678589,0.676500022411346,0.676500022411346,0,
7/28/2000,9/1/2001,3,0.673600018024445,0.682500004768372,0.680000007152557,0,
7/28/2000,10/1/2001,3,0.677100002765656,0.685500025749207,0.683000028133392,0,
7/28/2000,11/1/2001,3,0.680599987506866,0.689499974250793,0.685999989509583,0,
7/28/2000,12/1/2001,3,0.683099985122681,0.688000023365021,0.685000002384186,12,
7/28/2000,1/1/2002,3,0.682099997997284,0,0,0,
7/31/2000,9/1/2000,1,27.4300003051758,28.3299999237061,27.3500003814697,,109834
7/31/2000,10/1/2000,1,27.3099994659424,28.1000003814697,27.2000007629395,24895,51907
7/31/2000,11/1/2000,1,27.1900005340576,27.9200000762939,27.1000003814697,4887,26901
7/31/2000,12/1/2000,1,27,27.7000007629395,27,7679,38631
7/31/2000,1/1/2001,1,26.7900009155273,27.3500003814697,26.7999992370605,1602,19320
7/31/2000,2/1/2001,1,26.5699996948242,27.25,26.7000007629395,728,10546
7/31/2000,3/1/2001,1,26.3400001525879,26.8999996185303,26.2999992370605,725,9787
7/31/2000,4/1/2001,1,26.1000003814697,26.5499992370605,26.2000007629395,346,5437
7/31/2000,5/1/2001,1,25.8600006103516,26.1700000762939,26.1700000762939,308,5793
7/31/2000,6/1/2001,1,25.6399993896484,26.6499996185303,25.5499992370605,2447,17837
7/31/2000,8/1/2001,1,25.2000007629395,25.25,25.25,150,3037
7/31/2000,9/1/2001,1,25,25.2299995422363,25.0799999237061,200,8595
7/31/2000,12/1/2001,1,24.3999996185303,24.5,24.3999996185303,4135,25615
7/31/2000,12/1/2002,1,22.6599998474121,22.6499996185303,22.5,1295,16480
7/31/2000,12/1/2003,1,21.1900005340576,20.9500007629395,20.9500007629395,3,12133
7/31/2000,7/1/2001,1,25.4200000762939,0,0,0,
7/31/2000,10/1/2001,1,24.7999992370605,0,0,0,
7/31/2000,11/1/2001,1,24.6000003814697,0,0,0,
7/31/2000,1/1/2002,1,24.2299995422363,0,0,0,
7/31/2000,2/1/2002,1,24.0799999237061,0,0,1025,
7/31/2000,3/1/2002,1,23.9400005340576,0,0,0,
7/31/2000,4/1/2002,1,23.7999992370605,0,0,0,
7/31/2000,5/1/2002,1,23.6599998474121,0,0,0,
7/31/2000,6/1/2002,1,23.5200004577637,0,0,1725,
7/31/2000,7/1/2002,1,23.3799991607666,0,0,0,
7/31/2000,8/1/2002,1,23.2299995422363,0,0,0,
7/31/2000,9/1/2002,1,23.0799999237061,0,0,100,
7/31/2000,10/1/2002,1,22.9400005340576,0,0,0,
7/31/2000,11/1/2002,1,22.7999992370605,0,0,0,
7/31/2000,6/1/2003,1,21.8899993896484,0,0,350,
7/31/2000,12/1/2004,1,20.5400009155273,0,0,0,
7/31/2000,12/1/2005,1,20.0900001525879,0,0,0,
7/31/2000,12/1/2006,1,19.7900009155273,0,0,0,
7/31/2000,8/1/2000,2,0.977199971675873,0.995000004768372,0.949999988079071,,9821
7/31/2000,9/1/2000,2,0.848699986934662,0.866999983787537,0.837000012397766,21136,34060
7/31/2000,10/1/2000,2,0.780200004577637,0.794000029563904,0.772499978542328,4082,14026
7/31/2000,11/1/2000,2,0.753199994564056,0.759999990463257,0.746999979019165,430,4795
7/31/2000,12/1/2000,2,0.740199983119965,0.759999990463257,0.740000009536743,748,5351
7/31/2000,1/1/2001,2,0.73470002412796,0.742999970912933,0.742999970912933,4,1799
7/31/2000,2/1/2001,2,0.736699998378754,0.741999983787537,0.733500003814697,107,2051
7/31/2000,3/1/2001,2,0.739199995994568,0,0,17,
7/31/2000,4/1/2001,2,0.7882000207901,0.805000007152557,0.805000007152557,21,
7/31/2000,5/1/2001,2,0.780200004577637,0,0,20,
7/31/2000,6/1/2001,2,0.77020001411438,0,0,0,
7/31/2000,7/1/2001,2,0.759199976921082,0,0,0,
7/31/2000,8/1/2000,3,0.779299974441528,0.790000021457672,0.763999998569489,,8968
7/31/2000,9/1/2000,3,0.756500005722046,0.774999976158142,0.754000008106232,23274,33684
7/31/2000,10/1/2000,3,0.759999990463257,0.777999997138977,0.758000016212463,6904,21239
7/31/2000,11/1/2000,3,0.763499975204468,0.781000018119812,0.763000011444092,2952,21869
7/31/2000,12/1/2000,3,0.765999972820282,0.783999979496002,0.764999985694885,3869,23944
7/31/2000,1/1/2001,3,0.763000011444092,0.78250002861023,0.763999998569489,1200,17124
7/31/2000,2/1/2001,3,0.751999974250793,0.779999971389771,0.753000020980835,2124,11598
7/31/2000,3/1/2001,3,0.72350001335144,0.741999983787537,0.72350001335144,1002,8112
7/31/2000,4/1/2001,3,0.694999992847443,0.71399998664856,0.699999988079071,40,3968
7/31/2000,5/1/2001,3,0.675000011920929,0.694000005722046,0.684000015258789,396,1703
7/31/2000,6/1/2001,3,0.661499977111816,0.680000007152557,0.665000021457672,18,2606
7/31/2000,7/1/2001,3,0.65750002861023,0.676999986171722,0.66949999332428,7,454
7/31/2000,8/1/2001,3,0.660000026226044,0.67849999666214,0.67849999666214,4,
7/31/2000,9/1/2001,3,0.663500010967255,0,0,2,
7/31/2000,10/1/2001,3,0.666999995708466,0,0,2,
7/31/2000,11/1/2001,3,0.670499980449677,0,0,2,
7/31/2000,12/1/2001,3,0.672999978065491,0,0,2,
7/31/2000,1/1/2002,3,0.671999990940094,0,0,0,
7/31/2000,2/1/2002,3,0.674199998378754,0,0,0,
8/1/2000,10/1/2000,1,27.5799999237061,27.8199996948242,27.1499996185303,26460,51617
8/1/2000,11/1/2000,1,27.4400005340576,27.6000003814697,27.1100006103516,6838,27938
8/1/2000,12/1/2000,1,27.25,27.4500007629395,26.9500007629395,6751,39515
8/1/2000,1/1/2001,1,27.0300006866455,26.7999992370605,26.7800006866455,1616,19031
8/1/2000,2/1/2001,1,26.7999992370605,26.8999996185303,26.5499992370605,1025,10542
8/1/2000,3/1/2001,1,26.5599994659424,26.6800003051758,26.3799991607666,467,10091
8/1/2000,4/1/2001,1,26.3199996948242,26.1499996185303,26.1499996185303,285,5656
8/1/2000,5/1/2001,1,26.0799999237061,26.1700000762939,26.1700000762939,41,5653
8/1/2000,6/1/2001,1,25.8600006103516,25.8999996185303,25.5200004577637,2323,19099
8/1/2000,7/1/2001,1,25.6399993896484,25.4500007629395,25.4500007629395,450,7196
8/1/2000,8/1/2001,1,25.4200000762939,25.3999996185303,25.2000007629395,964,3013
8/1/2000,9/1/2001,1,25.2000007629395,25.1499996185303,25.0300006866455,200,8695
8/1/2000,10/1/2001,1,25,24.7999992370605,24.7999992370605,5,3181
8/1/2000,11/1/2001,1,24.7999992370605,24.5499992370605,24.5499992370605,152,6436
8/1/2000,12/1/2001,1,24.6000003814697,24.3500003814697,24.3500003814697,1221,25696
8/1/2000,1/1/2002,1,24.4300003051758,24.2000007629395,24.1499996185303,75,6124
8/1/2000,2/1/2002,1,24.2800006866455,24.25,24.25,58,1946
8/1/2000,3/1/2002,1,24.1299991607666,22.1000003814697,22.0200004577637,17,2843
8/1/2000,4/1/2002,1,23.9799995422363,23.75,23.75,1,358
8/1/2000,5/1/2002,1,23.8299999237061,20.8400001525879,20.8400001525879,0,157
8/1/2000,6/1/2002,1,23.6800003051758,23.5200004577637,23.5200004577637,101,7323
8/1/2000,7/1/2002,1,23.5400009155273,22.4200000762939,22.4200000762939,0,321
8/1/2000,8/1/2002,1,23.3999996185303,21.7000007629395,21.6000003814697,0,114
8/1/2000,9/1/2002,1,23.2600002288818,23.0200004577637,23.0200004577637,0,193
8/1/2000,12/1/2002,1,22.8400001525879,22.7600002288818,22.7600002288818,210,16627
8/1/2000,12/1/2003,1,21.3700008392334,21.2000007629395,21.1900005340576,125,12133
8/1/2000,12/1/2004,1,20.7199993133545,20.5900001525879,20.5,5,4842
8/1/2000,12/1/2005,1,20.2700004577637,20.2399997711182,20.2399997711182,5,2760
8/1/2000,12/1/2006,1,19.9699993133545,19.1200008392334,19.1200008392334,0,160
8/1/2000,9/1/2000,1,27.7900009155273,28.0300006866455,27.2600002288818,62862,
8/1/2000,10/1/2002,1,23.1200008392334,0,0,0,
8/1/2000,11/1/2002,1,22.9799995422363,0,0,0,
8/1/2000,6/1/2003,1,22.0699996948242,0,0,0,
8/1/2000,9/1/2000,2,0.872099995613098,0.879000008106232,0.842999994754791,17189,33580
8/1/2000,10/1/2000,2,0.786099970340729,0.792500019073486,0.773999989032745,6871,13615
8/1/2000,11/1/2000,2,0.757099986076355,0.762000024318695,0.75,685,4875
8/1/2000,12/1/2000,2,0.744099974632263,0.74099999666214,0.736000001430512,359,5794
8/1/2000,1/1/2001,2,0.738600015640259,0.736000001430512,0.735000014305115,315,1796
8/1/2000,2/1/2001,2,0.740100026130676,0.740499973297119,0.740499973297119,153,2141
8/1/2000,3/1/2001,2,0.742600023746491,0.744000017642975,0.744000017642975,76,813
8/1/2000,4/1/2001,2,0.792599976062775,0.805000007152557,0.805000007152557,50,1103
8/1/2000,5/1/2001,2,0.784600019454956,0.815999984741211,0.815999984741211,50,289
8/1/2000,6/1/2001,2,0.774600028991699,0,0,50,
8/1/2000,7/1/2001,2,0.763599991798401,0,0,0,
8/1/2000,8/1/2001,2,0.748600006103516,0,0,0,
8/1/2000,9/1/2000,3,0.768400013446808,0.773000001907349,0.754000008106232,12022,36686
8/1/2000,10/1/2000,3,0.770699977874756,0.774500012397766,0.757000029087067,5105,21836
8/1/2000,11/1/2000,3,0.773699998855591,0.77700001001358,0.763000011444092,3135,21768
8/1/2000,12/1/2000,3,0.775699973106384,0.778999984264374,0.765999972820282,3856,25137
8/1/2000,1/1/2001,3,0.772700011730194,0.776000022888184,0.763000011444092,2049,17245
8/1/2000,2/1/2001,3,0.760699987411499,0.763999998569489,0.754800021648407,1024,11868
8/1/2000,3/1/2001,3,0.731199979782105,0.735000014305115,0.725000023841858,278,8330
8/1/2000,4/1/2001,3,0.70169997215271,0.705999970436096,0.697000026702881,329,3976
8/1/2000,5/1/2001,3,0.68120002746582,0.683000028133392,0.680000007152557,0,1748
8/1/2000,6/1/2001,3,0.667699992656708,0.670499980449677,0.665000021457672,97,2610
8/1/2000,7/1/2001,3,0.663699984550476,0.666499972343445,0.657000005245209,17,454
8/1/2000,8/1/2001,3,0.66619998216629,0.67849999666214,0.67849999666214,0,435
8/1/2000,9/1/2001,3,0.669700026512146,0.682500004768372,0.680000007152557,0,405
8/1/2000,10/1/2001,3,0.673200011253357,0.685500025749207,0.683000028133392,0,468
8/1/2000,11/1/2001,3,0.676699995994568,0.689499974250793,0.685999989509583,75,408
8/1/2000,12/1/2001,3,0.680199980735779,0,0,90,
8/1/2000,1/1/2002,3,0.679199993610382,0,0,75,
8/1/2000,2/1/2002,3,0.674199998378754,0,0,0,
8/2/2000,10/1/2000,1,27.9699993133545,28.3500003814697,27.8999996185303,37685,51890
8/2/2000,11/1/2000,1,27.7199993133545,28.1499996185303,27.6000003814697,10268,27531
8/2/2000,12/1/2000,1,27.4599990844727,27.8999996185303,27.6000003814697,7257,39203
8/2/2000,1/1/2001,1,27.1900005340576,27.5,27.2000007629395,1807,19317
8/2/2000,2/1/2001,1,26.9200000762939,27.3999996185303,27.1000003814697,871,10454
8/2/2000,3/1/2001,1,26.6499996185303,26.9500007629395,26.7999992370605,1124,10196
8/2/2000,4/1/2001,1,26.3999996185303,26.4500007629395,26.2000007629395,107,5931
8/2/2000,5/1/2001,1,26.1499996185303,26.3199996948242,26.25,407,5653
8/2/2000,6/1/2001,1,25.9099998474121,26.25,26,2392,19987
8/2/2000,7/1/2001,1,25.6700000762939,25.8999996185303,25.8999996185303,174,7432
8/2/2000,8/1/2001,1,25.4400005340576,25.6499996185303,25.6499996185303,1001,3334
8/2/2000,9/1/2001,1,25.2099990844727,25.1499996185303,25.0300006866455,0,8831
8/2/2000,10/1/2001,1,24.9899997711182,25.2000007629395,25.2000007629395,280,3186
8/2/2000,11/1/2001,1,24.7800006866455,25,24.8999996185303,110,6484
8/2/2000,12/1/2001,1,24.5699996948242,24.7999992370605,24.7000007629395,1983,25679
8/2/2000,1/1/2002,1,24.3899993896484,24.2000007629395,24.1499996185303,20,6122
8/2/2000,2/1/2002,1,24.2199993133545,24.25,24.25,0,1996
8/2/2000,3/1/2002,1,24.0499992370605,22.1000003814697,22.0200004577637,0,2858
8/2/2000,4/1/2002,1,23.8799991607666,23.75,23.75,0,358
8/2/2000,5/1/2002,1,23.7199993133545,20.8400001525879,20.8400001525879,0,157
8/2/2000,6/1/2002,1,23.5599994659424,23.8500003814697,23.75,13,7324
8/2/2000,7/1/2002,1,23.4099998474121,22.4200000762939,22.4200000762939,0,321
8/2/2000,8/1/2002,1,23.2700004577637,21.7000007629395,21.6000003814697,0,114
8/2/2000,9/1/2002,1,23.1299991607666,23.0200004577637,23.0200004577637,0,193
8/2/2000,12/1/2002,1,22.7099990844727,23,22.8999996185303,143,16752
8/2/2000,12/1/2003,1,21.2000007629395,21.5,21.4300003051758,108,12133
8/2/2000,12/1/2004,1,20.5400009155273,20.8500003814697,20.7800006866455,6,4847
8/2/2000,12/1/2005,1,20.0799999237061,20.3999996185303,20.3299999237061,6,2755
8/2/2000,12/1/2006,1,19.7700004577637,20.2000007629395,20.2000007629395,5,160
8/2/2000,9/1/2000,1,28.2600002288818,28.6000003814697,28.2000007629395,65176,
8/2/2000,10/1/2002,1,22.9899997711182,0,0,0,
8/2/2000,11/1/2002,1,22.8500003814697,0,0,0,
8/2/2000,6/1/2003,1,21.9099998474121,0,0,0,
8/2/2000,9/1/2000,2,0.869199991226196,0.892499983310699,0.867500007152557,16563,31671
8/2/2000,10/1/2000,2,0.793900012969971,0.805999994277954,0.791000008583069,6236,12222
8/2/2000,11/1/2000,2,0.764900028705597,0.791999995708466,0.764999985694885,1961,4859
8/2/2000,12/1/2000,2,0.751399993896484,0.759999990463257,0.754999995231628,535,5886
8/2/2000,1/1/2001,2,0.745899975299835,0.749000012874603,0.748000025749207,202,1722
8/2/2000,2/1/2001,2,0.746399998664856,0.740499973297119,0.740499973297119,258,2218
8/2/2000,3/1/2001,2,0.748399972915649,0.744000017642975,0.744000017642975,200,889
8/2/2000,4/1/2001,2,0.798399984836578,0.805000007152557,0.805000007152557,150,1153
8/2/2000,5/1/2001,2,0.79040002822876,0.815999984741211,0.815999984741211,180,293
8/2/2000,6/1/2001,2,0.780399978160858,0,0,50,
8/2/2000,7/1/2001,2,0.769400000572205,0,0,0,
8/2/2000,8/1/2001,2,0.754400014877319,0,0,0,
8/2/2000,9/1/2000,3,0.782599985599518,0.792500019073486,0.780499994754791,17161,36543
8/2/2000,10/1/2000,3,0.785000026226044,0.794000029563904,0.779999971389771,6884,22411
8/2/2000,11/1/2000,3,0.787000000476837,0.794000029563904,0.78600001335144,3737,21094
8/2/2000,12/1/2000,3,0.787000000476837,0.795000016689301,0.787000000476837,3968,26096
8/2/2000,1/1/2001,3,0.78250002861023,0.791999995708466,0.782999992370606,1836,17968
8/2/2000,2/1/2001,3,0.768499970436096,0.778999984264374,0.769999980926514,703,11965
8/2/2000,3/1/2001,3,0.737500011920929,0.75,0.74099999666214,140,8588
8/2/2000,4/1/2001,3,0.706499993801117,0.718999981880188,0.711499989032745,229,4233
8/2/2000,5/1/2001,3,0.685500025749207,0.699000000953674,0.691999971866608,105,1945
8/2/2000,6/1/2001,3,0.671999990940094,0.685000002384186,0.666499972343445,105,2608
8/2/2000,7/1/2001,3,0.667999982833862,0.685000002384186,0.674000024795532,6,454
8/2/2000,8/1/2001,3,0.670499980449677,0.685000002384186,0.677200019359589,4,435
8/2/2000,9/1/2001,3,0.674000024795532,0.682500004768372,0.680000007152557,1,405
8/2/2000,10/1/2001,3,0.677500009536743,0.685500025749207,0.683000028133392,24,468
8/2/2000,11/1/2001,3,0.680999994277954,0.689499974250793,0.685999989509583,0,433
8/2/2000,12/1/2001,3,0.683499991893768,0.689999997615814,0.689999997615814,6,
8/2/2000,1/1/2002,3,0.682500004768372,0.689999997615814,0.689999997615814,6,
8/2/2000,2/1/2002,3,0.677500009536743,0,0,0,
8/3/2000,10/1/2000,1,28.3199996948242,28.5499992370605,27.9799995422363,28329,54566
8/3/2000,11/1/2000,1,27.9799995422363,28.2000007629395,27.7000007629395,11850,29351
8/3/2000,12/1/2000,1,27.6599998474121,27.9500007629395,27.3799991607666,8501,40351
8/3/2000,1/1/2001,1,27.3500003814697,27.4500007629395,27.2000007629395,825,19627
8/3/2000,2/1/2001,1,27.0499992370605,26.9200000762939,26.9200000762939,480,10400
8/3/2000,3/1/2001,1,26.7700004577637,26.7000007629395,26.5599994659424,1720,10096
8/3/2000,4/1/2001,1,26.5100002288818,26.5499992370605,26.3999996185303,915,6033
8/3/2000,5/1/2001,1,26.25,26.3199996948242,26.25,200,5580
8/3/2000,6/1/2001,1,26,26.2299995422363,25.8500003814697,2004,18865
8/3/2000,7/1/2001,1,25.7600002288818,25.8999996185303,25.8999996185303,197,7487
8/3/2000,8/1/2001,1,25.5300006866455,25.6499996185303,25.6499996185303,0,3669
8/3/2000,9/1/2001,1,25.2999992370605,25.1499996185303,25.0300006866455,100,8831
8/3/2000,11/1/2001,1,24.8500003814697,25,24.8999996185303,50,6584
8/3/2000,12/1/2001,1,24.6299991607666,24.75,24.7000007629395,1032,24896
8/3/2000,1/1/2002,1,24.4300003051758,24.2000007629395,24.1499996185303,0,6117
8/3/2000,3/1/2002,1,24.0699996948242,22.1000003814697,22.0200004577637,0,2858
8/3/2000,4/1/2002,1,23.8999996185303,23.75,23.75,0,358
8/3/2000,6/1/2002,1,23.5799999237061,23.6599998474121,23.6499996185303,360,7325
8/3/2000,7/1/2002,1,23.4300003051758,22.4200000762939,22.4200000762939,0,321
8/3/2000,8/1/2002,1,23.2900009155273,21.7000007629395,21.6000003814697,0,114
8/3/2000,9/1/2002,1,23.1499996185303,23.0200004577637,23.0200004577637,0,193
8/3/2000,12/1/2002,1,22.7299995422363,22.7999992370605,22.7999992370605,701,16853
8/3/2000,12/1/2003,1,21.2399997711182,21.2999992370605,21.2099990844727,564,12133
8/3/2000,12/1/2004,1,20.5799999237061,20.5300006866455,20.5300006866455,1,4842
8/3/2000,12/1/2006,1,19.8099994659424,20.2000007629395,20.2000007629395,0,160
8/3/2000,9/1/2000,1,28.6599998474121,28.8999996185303,28.1499996185303,64135,
8/3/2000,10/1/2001,1,25.0699996948242,0,0,0,
8/3/2000,2/1/2002,1,24.25,0,0,0,
8/3/2000,5/1/2002,1,23.7399997711182,0,0,0,
8/3/2000,10/1/2002,1,23.0100002288818,0,0,0,
8/3/2000,11/1/2002,1,22.8700008392334,0,0,0,
8/3/2000,6/1/2003,1,21.9400005340576,0,0,0,
8/3/2000,12/1/2005,1,20.1200008392334,20.1700000762939,20.1700000762939,1,
8/3/2000,9/1/2000,2,0.859200000762939,0.880999982357025,0.842999994754791,16392,30721
8/3/2000,10/1/2000,2,0.795899987220764,0.800999999046326,0.783999979496002,4436,12693
8/3/2000,11/1/2000,2,0.769400000572205,0.765999972820282,0.763000011444092,1699,5025
8/3/2000,12/1/2000,2,0.755900025367737,0.754000008106232,0.751999974250793,1394,5960
8/3/2000,1/1/2001,2,0.750400006771088,0.747500002384186,0.744000017642975,588,1696
8/3/2000,2/1/2001,2,0.750899970531464,0.740499973297119,0.740499973297119,26,2353
8/3/2000,3/1/2001,2,0.752900004386902,0.753000020980835,0.748499989509583,300,901
8/3/2000,4/1/2001,2,0.802900016307831,0.805000007152557,0.805000007152557,0,1253
8/3/2000,5/1/2001,2,0.794900000095367,0,0,0,
8/3/2000,6/1/2001,2,0.784900009632111,0.795000016689301,0.795000016689301,3,
8/3/2000,7/1/2001,2,0.773899972438812,0,0,0,
8/3/2000,8/1/2001,2,0.758899986743927,0,0,0,
8/3/2000,9/1/2000,3,0.794600009918213,0.797500014305115,0.777999997138977,14344,36617
8/3/2000,10/1/2000,3,0.795899987220764,0.797500014305115,0.78250002861023,7142,22123
8/3/2000,11/1/2000,3,0.796899974346161,0.796999990940094,0.785000026226044,2015,20951
8/3/2000,12/1/2000,3,0.796400010585785,0.796999990940094,0.785000026226044,2906,25879
8/3/2000,1/1/2001,3,0.790899991989136,0.792999982833862,0.781000018119812,786,18049
8/3/2000,2/1/2001,3,0.775900006294251,0.777999997138977,0.767000019550324,602,12003
8/3/2000,3/1/2001,3,0.743900001049042,0.746999979019165,0.735000014305115,255,8667
8/3/2000,4/1/2001,3,0.711899995803833,0.712000012397766,0.704999983310699,242,4285
8/3/2000,5/1/2001,3,0.690900027751923,0.689000010490418,0.685000002384186,6,2028
8/3/2000,6/1/2001,3,0.676900029182434,0.672500014305115,0.672500014305115,83,2673
8/3/2000,7/1/2001,3,0.672900021076202,0.685000002384186,0.674000024795532,1,456
8/3/2000,8/1/2001,3,0.675400018692017,0.688499987125397,0.688499987125397,1,438
8/3/2000,9/1/2001,3,0.678900003433228,0.682500004768372,0.680000007152557,0,406
8/3/2000,10/1/2001,3,0.682399988174439,0,0,0,
8/3/2000,11/1/2001,3,0.685899972915649,0,0,0,
8/3/2000,12/1/2001,3,0.688399970531464,0.686999976634979,0.685000002384186,10,
8/3/2000,1/1/2002,3,0.687399983406067,0.685000002384186,0.685000002384186,10,
8/3/2000,2/1/2002,3,0.682399988174439,0,0,0,
8/4/2000,3/1/2002,1,24.5900001525879,22.1000003814697,22.0200004577637,0,2858
8/4/2000,4/1/2002,1,24.3999996185303,23.75,23.75,0,358
8/4/2000,5/1/2002,1,24.2199993133545,20.8400001525879,20.8400001525879,0,157
8/4/2000,6/1/2002,1,24.0499992370605,23.6599998474121,23.6499996185303,0,7425
8/4/2000,7/1/2002,1,23.8899993896484,22.4200000762939,22.4200000762939,0,321
8/4/2000,8/1/2002,1,23.7399997711182,21.7000007629395,21.6000003814697,0,114
8/4/2000,9/1/2002,1,23.5900001525879,23.0200004577637,23.0200004577637,0,193
8/4/2000,12/1/2002,1,23.1700000762939,22.9500007629395,22.7000007629395,1,17239
8/4/2000,12/1/2003,1,21.6299991607666,21.2999992370605,21.2900009155273,0,12264
8/4/2000,12/1/2004,1,20.9599990844727,20.5300006866455,20.5300006866455,0,4842
8/4/2000,12/1/2005,1,20.4899997711182,20.1700000762939,20.1700000762939,0,2755
8/4/2000,12/1/2006,1,20.1700000762939,20.2000007629395,20.2000007629395,0,160
8/4/2000,9/1/2000,1,29.9599990844727,30,28.9699993133545,82553,
8/4/2000,10/1/2002,1,23.4500007629395,0,0,0,
8/4/2000,11/1/2002,1,23.3099994659424,0,0,0,
8/4/2000,6/1/2003,1,22.3299999237061,0,0,0,
8/4/2000,10/1/2000,1,29.3600006103516,29.3999996185303,28.5799999237061,44771,53887
8/4/2000,11/1/2000,1,28.9400005340576,28.9799995422363,28.2999992370605,12862,31251
8/4/2000,12/1/2000,1,28.5300006866455,28.5,27.8999996185303,9154,39698
8/4/2000,1/1/2001,1,28.1700000762939,27.9500007629395,27.6299991607666,2149,19768
8/4/2000,2/1/2001,1,27.8299999237061,27.6399993896484,27.4500007629395,212,10583
8/4/2000,3/1/2001,1,27.5200004577637,27.5,26.5,765,10622
8/4/2000,4/1/2001,1,27.2299995422363,27.1599998474121,26.2199993133545,131,6094
8/4/2000,5/1/2001,1,26.9500007629395,26.2999992370605,26.2299995422363,375,5586
8/4/2000,6/1/2001,1,26.6900005340576,26.4500007629395,26.0699996948242,1147,18461
8/4/2000,7/1/2001,1,26.4300003051758,25.8999996185303,25.8999996185303,80,7551
8/4/2000,8/1/2001,1,26.1800003051758,25.5300006866455,25.5200004577637,100,3669
8/4/2000,9/1/2001,1,25.9300003051758,25.1499996185303,25.0300006866455,45,8781
8/4/2000,10/1/2001,1,25.6800003051758,25.2000007629395,25.2000007629395,0,3216
8/4/2000,11/1/2001,1,25.4400005340576,25,24.8999996185303,0,6609
8/4/2000,12/1/2001,1,25.2099990844727,24.9500007629395,24.7999992370605,1912,24925
8/4/2000,1/1/2002,1,24.9899997711182,24.2000007629395,24.1499996185303,0,6117
8/4/2000,2/1/2002,1,24.7900009155273,24.25,24.25,0,1996
8/4/2000,9/1/2000,2,0.875899970531464,0.879999995231628,0.85699999332428,12875,30672
8/4/2000,10/1/2000,2,0.808399975299835,0.813499987125397,0.796999990940094,4669,13003
8/4/2000,11/1/2000,2,0.781199991703033,0.78600001335144,0.763000011444092,1200,5138
8/4/2000,12/1/2000,2,0.767499983310699,0.77649998664856,0.759500026702881,766,5543
8/4/2000,1/1/2001,2,0.762000024318695,0.759999990463257,0.752499997615814,400,1913
8/4/2000,2/1/2001,2,0.762000024318695,0.740499973297119,0.740499973297119,168,2365
8/4/2000,3/1/2001,2,0.763999998569489,0.754999995231628,0.754999995231628,205,1114
8/4/2000,4/1/2001,2,0.814000010490418,0.805000007152557,0.805000007152557,0,1253
8/4/2000,5/1/2001,2,0.805999994277954,0.815999984741211,0.815999984741211,100,323
8/4/2000,6/1/2001,2,0.795000016689301,0,0,102,
8/4/2000,7/1/2001,2,0.783999979496002,0,0,2,
8/4/2000,8/1/2001,2,0.768999993801117,0,0,0,
8/4/2000,9/1/2000,3,0.818499982357025,0.825999975204468,0.801999986171722,23254,36761
8/4/2000,10/1/2000,3,0.822399973869324,0.824999988079071,0.802500009536743,9432,22702
8/4/2000,11/1/2000,3,0.822399973869324,0.822000026702881,0.804000020027161,4001,20809
8/4/2000,12/1/2000,3,0.819400012493134,0.819999992847443,0.800999999046326,3594,26387
8/4/2000,1/1/2001,3,0.81139999628067,0.806999981403351,0.794000029563904,2619,18247
8/4/2000,2/1/2001,3,0.794399976730347,0.800000011920929,0.778999984264374,1437,12117
8/4/2000,3/1/2001,3,0.759400010108948,0.762499988079071,0.748000025749207,154,8731
8/4/2000,4/1/2001,3,0.724399983882904,0.717999994754791,0.71399998664856,260,4445
8/4/2000,5/1/2001,3,0.700399994850159,0.694999992847443,0.694999992847443,130,2030
8/4/2000,6/1/2001,3,0.683399975299835,0.683000028133392,0.681500017642975,186,2662
8/4/2000,7/1/2001,3,0.678399980068207,0.685000002384186,0.674000024795532,1,457
8/4/2000,8/1/2001,3,0.680899977684021,0.688499987125397,0.688499987125397,1,438
8/4/2000,9/1/2001,3,0.684400022029877,0.682500004768372,0.680000007152557,0,406
8/4/2000,10/1/2001,3,0.687900006771088,0.685500025749207,0.683000028133392,0,468
8/4/2000,11/1/2001,3,0.691399991512299,0.689499974250793,0.685999989509583,0,433
8/4/2000,12/1/2001,3,0.693899989128113,0,0,0,
8/4/2000,1/1/2002,3,0.692900002002716,0,0,0,
8/4/2000,2/1/2002,3,0.687900006771088,0,0,0,
8/7/2000,10/1/2000,1,28.6499996185303,29.2000007629395,28.5,28379,57656
8/7/2000,11/1/2000,1,28.2999992370605,28.7999992370605,28.1499996185303,4805,34718
8/7/2000,12/1/2000,1,27.9400005340576,28.3999996185303,27.7999992370605,5360,40643
8/7/2000,1/1/2001,1,27.5900001525879,27.9500007629395,27.7999992370605,3310,19997
8/7/2000,2/1/2001,1,27.2600002288818,27.7000007629395,27.2999992370605,972,10704
8/7/2000,3/1/2001,1,26.9599990844727,27.4500007629395,27.1299991607666,658,10793
8/7/2000,4/1/2001,1,26.6700000762939,26.7999992370605,26.1499996185303,195,6059
8/7/2000,5/1/2001,1,26.3999996185303,26.5499992370605,26.2999992370605,26,5774
8/7/2000,6/1/2001,1,26.1499996185303,26.2800006866455,26.2800006866455,241,18984
8/7/2000,7/1/2001,1,25.8999996185303,26.1499996185303,26.1499996185303,72,7551
8/7/2000,8/1/2001,1,25.6499996185303,25.5300006866455,25.5200004577637,20,3669
8/7/2000,9/1/2001,1,25.3999996185303,25.1499996185303,25.0300006866455,100,8738
8/7/2000,10/1/2001,1,25.1499996185303,25.2000007629395,25.2000007629395,25,3218
8/7/2000,11/1/2001,1,24.9200000762939,25,24.8999996185303,25,6610
8/7/2000,12/1/2001,1,24.6900005340576,24.7999992370605,24.7999992370605,1961,24774
8/7/2000,1/1/2002,1,24.4799995422363,24.2000007629395,24.1499996185303,0,6118
8/7/2000,2/1/2002,1,24.2800006866455,24.25,24.25,0,1997
8/7/2000,3/1/2002,1,24.0900001525879,22.1000003814697,22.0200004577637,0,2858
8/7/2000,4/1/2002,1,23.8999996185303,23.75,23.75,0,358
8/7/2000,5/1/2002,1,23.7199993133545,20.8400001525879,20.8400001525879,0,157
8/7/2000,6/1/2002,1,23.5599994659424,23.6599998474121,23.6499996185303,0,7425
8/7/2000,7/1/2002,1,23.4099998474121,23.7000007629395,23.7000007629395,3,321
8/7/2000,8/1/2002,1,23.2600002288818,21.7000007629395,21.6000003814697,0,114
8/7/2000,9/1/2002,1,23.1100006103516,23.0200004577637,23.0200004577637,0,193
8/7/2000,12/1/2002,1,22.6900005340576,23.1499996185303,23,10,17238
8/7/2000,12/1/2003,1,21.1599998474121,21.5,21.3999996185303,190,12264
8/7/2000,12/1/2004,1,20.4899997711182,20.7999992370605,20.7999992370605,3,4842
8/7/2000,12/1/2005,1,20.0200004577637,20.2999992370605,20.2999992370605,0,2755
8/7/2000,12/1/2006,1,19.7000007629395,20.2000007629395,20.2000007629395,0,160
8/7/2000,9/1/2000,1,28.9099998474121,29.7800006866455,28.8199996948242,56352,
8/7/2000,10/1/2002,1,22.9699993133545,0,0,0,
8/7/2000,11/1/2002,1,22.8299999237061,0,0,0,
8/7/2000,6/1/2003,1,21.8600006103516,22.2999992370605,22.2000007629395,120,
8/7/2000,9/1/2000,2,0.84799998998642,0.870000004768372,0.847000002861023,11416,30492
8/7/2000,10/1/2000,2,0.78930002450943,0.802999973297119,0.787999987602234,3758,12878
8/7/2000,11/1/2000,2,0.766300022602081,0.779999971389771,0.769999980926514,440,4721
8/7/2000,12/1/2000,2,0.755800008773804,0.764999985694885,0.754999995231628,380,5215
8/7/2000,1/1/2001,2,0.751299977302551,0.758000016212463,0.75,100,1732
8/7/2000,2/1/2001,2,0.751999974250793,0.75900000333786,0.752499997615814,548,2410
8/7/2000,3/1/2001,2,0.754999995231628,0.762000024318695,0.757499992847443,53,941
8/7/2000,4/1/2001,2,0.805000007152557,0.805000007152557,0.805000007152557,0,1253
8/7/2000,5/1/2001,2,0.796999990940094,0.815999984741211,0.815999984741211,0,408
8/7/2000,6/1/2001,2,0.78600001335144,0,0,0,
8/7/2000,7/1/2001,2,0.774999976158142,0,0,0,
8/7/2000,8/1/2001,2,0.759999990463257,0,0,0,
8/7/2000,9/1/2000,3,0.782100021839142,0.816999971866608,0.779999971389771,21514,37963
8/7/2000,10/1/2000,3,0.785300016403198,0.819000005722046,0.763999998569489,8793,22485
8/7/2000,11/1/2000,3,0.787800014019012,0.819999992847443,0.787000000476837,1899,21555
8/7/2000,12/1/2000,3,0.792599976062775,0.816999971866608,0.790000021457672,3368,27154
8/7/2000,1/1/2001,3,0.783800005912781,0.810000002384186,0.790000021457672,431,17984
8/7/2000,2/1/2001,3,0.769299983978272,0.795000016689301,0.778999984264374,1049,11687
8/7/2000,3/1/2001,3,0.736800014972687,0.760999977588654,0.754000008106232,310,8735
8/7/2000,4/1/2001,3,0.704299986362457,0.722500026226044,0.716000020503998,279,4567
8/7/2000,5/1/2001,3,0.682299971580505,0.697499990463257,0.694999992847443,18,2067
8/7/2000,6/1/2001,3,0.666800022125244,0.677999973297119,0.677999973297119,3,2725
8/7/2000,7/1/2001,3,0.661800026893616,0.685000002384186,0.674000024795532,0,457
8/7/2000,8/1/2001,3,0.66430002450943,0.688499987125397,0.688499987125397,0,438
8/7/2000,9/1/2001,3,0.667800009250641,0.682500004768372,0.680000007152557,0,406
8/7/2000,10/1/2001,3,0.671299993991852,0.685500025749207,0.683000028133392,0,468
8/7/2000,11/1/2001,3,0.674799978733063,0.689499974250793,0.685999989509583,0,433
8/7/2000,12/1/2001,3,0.677299976348877,0.693499982357025,0.693499982357025,5,
8/7/2000,1/1/2002,3,0.67629998922348,0,0,0,
8/7/2000,2/1/2002,3,0.671299993991852,0,0,0,
8/8/2000,10/1/2000,1,28.8700008392334,29.0499992370605,28.5799999237061,31267,61516
8/8/2000,11/1/2000,1,28.5100002288818,28.6000003814697,28.25,5452,36148
8/8/2000,12/1/2000,1,28.1499996185303,28.3199996948242,27.9699993133545,4427,41398
8/8/2000,1/1/2001,1,27.7900009155273,27.9099998474121,27.6000003814697,3190,20018
8/8/2000,2/1/2001,1,27.4500007629395,27.5200004577637,27.3799991607666,1126,11285
8/8/2000,3/1/2001,1,27.1399993896484,27.0400009155273,26.9799995422363,901,10639
8/8/2000,4/1/2001,1,26.8500003814697,26.8999996185303,26.8999996185303,677,6151
8/8/2000,5/1/2001,1,26.5699996948242,26.2999992370605,26.2999992370605,125,5778
8/8/2000,6/1/2001,1,26.3199996948242,26.2800006866455,26.2800006866455,2975,18593
8/8/2000,7/1/2001,1,26.0699996948242,26.1499996185303,26.1499996185303,127,7601
8/8/2000,8/1/2001,1,25.8199996948242,25.5300006866455,25.5200004577637,86,3669
8/8/2000,9/1/2001,1,25.5699996948242,25.1499996185303,25.0300006866455,50,8738
8/8/2000,10/1/2001,1,25.3299999237061,25.2000007629395,25.2000007629395,100,3243
8/8/2000,11/1/2001,1,25.1000003814697,25,24.8999996185303,219,6610
8/8/2000,12/1/2001,1,24.8700008392334,24.7000007629395,24.7000007629395,3305,25124
8/8/2000,1/1/2002,1,24.6499996185303,24.2000007629395,24.1499996185303,0,6123
8/8/2000,2/1/2002,1,24.4400005340576,24.25,24.25,0,1997
8/8/2000,3/1/2002,1,24.25,22.1000003814697,22.0200004577637,0,2858
8/8/2000,4/1/2002,1,24.0599994659424,23.75,23.75,0,358
8/8/2000,5/1/2002,1,23.8799991607666,20.8400001525879,20.8400001525879,0,157
8/8/2000,6/1/2002,1,23.7099990844727,23.7800006866455,23.7800006866455,50,7425
8/8/2000,7/1/2002,1,23.5499992370605,23.7000007629395,23.7000007629395,0,321
8/8/2000,8/1/2002,1,23.3999996185303,21.7000007629395,21.6000003814697,0,114
8/8/2000,9/1/2002,1,23.25,23.0200004577637,23.0200004577637,0,193
8/8/2000,12/1/2002,1,22.8299999237061,23,22.7000007629395,461,17253
8/8/2000,12/1/2003,1,21.2900009155273,21.4200000762939,21.3199996948242,184,12264
8/8/2000,12/1/2004,1,20.6200008392334,20.7999992370605,20.7999992370605,0,4839
8/8/2000,12/1/2005,1,20.1499996185303,20.3999996185303,20.3999996185303,0,2810
8/8/2000,12/1/2006,1,19.8299999237061,20.2000007629395,20.2000007629395,0,165
8/8/2000,9/1/2000,1,29.1200008392334,29.3400001525879,28.7999992370605,53681,
8/8/2000,10/1/2002,1,23.1100006103516,0,0,0,
8/8/2000,11/1/2002,1,22.9699993133545,0,0,0,
8/8/2000,6/1/2003,1,21.9899997711182,0,0,0,
8/8/2000,9/1/2000,2,0.862800002098084,0.867999970912933,0.843999981880188,15446,29504
8/8/2000,10/1/2000,2,0.807799994945526,0.810000002384186,0.791000008583069,7155,12968
8/8/2000,11/1/2000,2,0.78329998254776,0.777999997138977,0.767000019550324,994,4441
8/8/2000,12/1/2000,2,0.77130001783371,0.763999998569489,0.763000011444092,188,5311
8/8/2000,1/1/2001,2,0.766300022602081,0.760999977588654,0.758499979972839,540,1622
8/8/2000,2/1/2001,2,0.766700029373169,0.758499979972839,0.758000016212463,136,2905
8/8/2000,3/1/2001,2,0.769200026988983,0.748499989509583,0.748499989509583,53,929
8/8/2000,4/1/2001,2,0.818700015544891,0.805000007152557,0.805000007152557,0,1253
8/8/2000,5/1/2001,2,0.810699999332428,0.785000026226044,0.785000026226044,0,408
8/8/2000,6/1/2001,2,0.799700021743774,0.805000007152557,0.805000007152557,3,
8/8/2000,7/1/2001,2,0.788699984550476,0,0,0,
8/8/2000,8/1/2001,2,0.773699998855591,0,0,0,
8/8/2000,9/1/2000,3,0.79830002784729,0.800999999046326,0.783999979496002,19005,36371
8/8/2000,10/1/2000,3,0.799199998378754,0.802999973297119,0.787500023841858,9868,24247
8/8/2000,11/1/2000,3,0.801699995994568,0.804499983787537,0.790000021457672,4533,21615
8/8/2000,12/1/2000,3,0.803200006484985,0.806999981403351,0.791999995708466,5203,27368
8/8/2000,1/1/2001,3,0.798200011253357,0.801999986171722,0.791000008583069,2122,18005
8/8/2000,2/1/2001,3,0.783200025558472,0.78600001335144,0.774999976158142,560,12093
8/8/2000,3/1/2001,3,0.749199986457825,0.759999990463257,0.741999983787537,172,8951
8/8/2000,4/1/2001,3,0.715699970722199,0.717000007629395,0.712000012397766,143,4603
8/8/2000,5/1/2001,3,0.692200005054474,0.694999992847443,0.685999989509583,47,2090
8/8/2000,6/1/2001,3,0.675700008869171,0.672999978065491,0.670000016689301,16,2725
8/8/2000,7/1/2001,3,0.670700013637543,0.685000002384186,0.674000024795532,13,457
8/8/2000,8/1/2001,3,0.673200011253357,0.680000007152557,0.680000007152557,3,438
8/8/2000,9/1/2001,3,0.676699995994568,0.682500004768372,0.680000007152557,1,406
8/8/2000,10/1/2001,3,0.680199980735779,0.685500025749207,0.683000028133392,0,468
8/8/2000,11/1/2001,3,0.683700025081635,0.689499974250793,0.685999989509583,0,433
8/8/2000,12/1/2001,3,0.686200022697449,0,0,55,
8/8/2000,1/1/2002,3,0.685199975967407,0.685000002384186,0.685000002384186,2,
8/8/2000,2/1/2002,3,0.680199980735779,0,0,0,
8/9/2000,10/1/2000,1,29.9500007629395,30.0799999237061,29.3299999237061,47924,62697
8/9/2000,11/1/2000,1,29.4300003051758,29.5,28.8999996185303,14898,35153
8/9/2000,12/1/2000,1,28.9799995422363,29,28.5,10149,41677
8/9/2000,1/1/2001,1,28.5300006866455,28.5499992370605,28.1100006103516,3397,19936
8/9/2000,2/1/2001,1,28.1100006103516,28.0499992370605,27.2999992370605,1962,11717
8/9/2000,3/1/2001,1,27.7299995422363,27.7000007629395,27.4500007629395,2464,10839
8/9/2000,4/1/2001,1,27.3899993896484,27.3500003814697,26.2999992370605,714,5949
8/9/2000,5/1/2001,1,27.0699996948242,27.0799999237061,26.8999996185303,1455,5902
8/9/2000,6/1/2001,1,26.7700004577637,26.7000007629395,26.5699996948242,1438,16264
8/9/2000,7/1/2001,1,26.4899997711182,26.4500007629395,26.2999992370605,266,7728
8/9/2000,8/1/2001,1,26.2199993133545,25.5300006866455,25.5200004577637,150,3705
8/9/2000,9/1/2001,1,25.9500007629395,25.1499996185303,25.0300006866455,145,8738
8/9/2000,10/1/2001,1,25.7000007629395,25.2000007629395,25.2000007629395,2220,3293
8/9/2000,11/1/2001,1,25.4500007629395,25,24.8999996185303,2200,6695
8/9/2000,12/1/2001,1,25.2000007629395,25.1200008392334,25.0499992370605,1260,25578
8/9/2000,1/1/2002,1,24.9599990844727,24.2000007629395,24.1499996185303,2250,6123
8/9/2000,2/1/2002,1,24.7399997711182,24.25,24.25,2200,1997
8/9/2000,3/1/2002,1,24.5300006866455,22.1000003814697,22.0200004577637,0,2858
8/9/2000,4/1/2002,1,24.3299999237061,23.75,23.75,0,358
8/9/2000,5/1/2002,1,24.1399993896484,20.8400001525879,20.8400001525879,0,157
8/9/2000,6/1/2002,1,23.9599990844727,23.7800006866455,23.7800006866455,25,7425
8/9/2000,7/1/2002,1,23.7900009155273,23.7000007629395,23.7000007629395,0,321
8/9/2000,8/1/2002,1,23.6299991607666,21.7000007629395,21.6000003814697,0,114
8/9/2000,9/1/2002,1,23.4799995422363,23.0200004577637,23.0200004577637,0,193
8/9/2000,12/1/2002,1,23.0599994659424,23.0499992370605,23.0499992370605,569,17342
8/9/2000,12/1/2003,1,21.4300003051758,21.4200000762939,21.3199996948242,0,12114
8/9/2000,12/1/2004,1,20.7299995422363,20.7999992370605,20.7999992370605,0,4839
8/9/2000,12/1/2005,1,20.2299995422363,20.3099994659424,20.3099994659424,1,2809
8/9/2000,12/1/2006,1,19.8799991607666,20.0699996948242,20.0699996948242,1,165
8/9/2000,9/1/2000,1,30.3500003814697,30.4799995422363,29.7000007629394,75506,
8/9/2000,10/1/2002,1,23.3400001525879,0,0,0,
8/9/2000,11/1/2002,1,23.2000007629395,0,0,0,
8/9/2000,6/1/2003,1,22.1800003051758,0,0,0,
8/9/2000,9/1/2000,2,0.882000029087067,0.883000016212463,0.86599999666214,15961,29716
8/9/2000,10/1/2000,2,0.826600015163422,0.828000009059906,0.8125,8120,13577
8/9/2000,11/1/2000,2,0.799399971961975,0.796999990940094,0.772000014781952,1731,4795
8/9/2000,12/1/2000,2,0.785899996757507,0.785000026226044,0.778500020503998,566,5217
8/9/2000,1/1/2001,2,0.780399978160858,0.774500012397766,0.769999980926514,390,1756
8/9/2000,2/1/2001,2,0.780799984931946,0.758499979972839,0.758000016212463,41,2996
8/9/2000,3/1/2001,2,0.78329998254776,0.772000014781952,0.772000014781952,126,922
8/9/2000,4/1/2001,2,0.831799983978272,0.805000007152557,0.805000007152557,6,1253
8/9/2000,5/1/2001,2,0.823300004005432,0.785000026226044,0.785000026226044,6,408
8/9/2000,6/1/2001,2,0.812300026416779,0,0,0,
8/9/2000,7/1/2001,2,0.80129998922348,0,0,0,
8/9/2000,8/1/2001,2,0.786300003528595,0,0,0,
8/9/2000,9/1/2000,3,0.835399985313416,0.837999999523163,0.814999997615814,21464,34177
8/9/2000,10/1/2000,3,0.834800004959106,0.837999999523163,0.815500020980835,12774,26080
8/9/2000,11/1/2000,3,0.834299981594086,0.834999978542328,0.818000018596649,5749,21351
8/9/2000,12/1/2000,3,0.832799971103668,0.834999978542328,0.816999971866608,5835,28278
8/9/2000,1/1/2001,3,0.825299978256226,0.827000021934509,0.8125,3845,18154
8/9/2000,2/1/2001,3,0.807799994945526,0.810000002384186,0.796999990940094,2092,12320
8/9/2000,3/1/2001,3,0.769800007343292,0.773999989032745,0.757000029087067,548,8957
8/9/2000,4/1/2001,3,0.733299970626831,0.732500016689301,0.725000023841858,226,4594
8/9/2000,5/1/2001,3,0.707799971103668,0.709999978542328,0.709999978542328,60,2089
8/9/2000,6/1/2001,3,0.689800024032593,0.693000018596649,0.689999997615814,60,2715
8/9/2000,7/1/2001,3,0.683799982070923,0.685000002384186,0.674000024795532,0,457
8/9/2000,8/1/2001,3,0.685800015926361,0.680000007152557,0.680000007152557,0,439
8/9/2000,9/1/2001,3,0.688799977302551,0.682500004768372,0.680000007152557,0,406
8/9/2000,10/1/2001,3,0.691799998283386,0.685500025749207,0.683000028133392,0,468
8/9/2000,11/1/2001,3,0.694800019264221,0.689499974250793,0.685999989509583,0,433
8/9/2000,12/1/2001,3,0.696799993515015,0.697499990463257,0.697499990463257,7,
8/9/2000,1/1/2002,3,0.695800006389618,0,0,0,
8/9/2000,2/1/2002,3,0.69080001115799,0,0,0,
8/10/2000,10/1/2000,1,30.8700008392334,31.0499992370605,29.8999996185303,63914,70465
8/10/2000,11/1/2000,1,30.25,30.2999992370605,29.3999996185303,14477,34248
8/10/2000,12/1/2000,1,29.7000007629394,29.75,28.9200000762939,15553,41297
8/10/2000,1/1/2001,1,29.1700000762939,29.25,28.5,3075,20667
8/10/2000,2/1/2001,1,28.6700000762939,28.75,27.9799995422363,1041,10702
8/10/2000,3/1/2001,1,28.2199993133545,28.3099994659424,27.8999996185303,1166,9766
8/10/2000,4/1/2001,1,27.7999992370605,27.8799991607666,27.2999992370605,711,6543
8/10/2000,5/1/2001,1,27.4200000762939,27.2999992370605,26.5499992370605,442,5819
8/10/2000,6/1/2001,1,27.0900001525879,27.1000003814697,26.5699996948242,2148,16634
8/10/2000,7/1/2001,1,26.7900009155273,26.4500007629395,26.2999992370605,175,7659
8/10/2000,8/1/2001,1,26.5,26.5,26.3700008392334,391,3806
8/10/2000,9/1/2001,1,26.2199993133545,26,26,466,8613
8/10/2000,10/1/2001,1,25.9500007629395,25.2000007629395,25.2000007629395,0,4719
8/10/2000,11/1/2001,1,25.6800003051758,25,24.8999996185303,10,5023
8/10/2000,12/1/2001,1,25.4099998474121,25.3500003814697,25.2000007629395,2507,24555
8/10/2000,1/1/2002,1,25.1599998474121,25,25,26,5036
8/10/2000,2/1/2002,1,24.9300003051758,24.25,24.25,0,3840
8/10/2000,3/1/2002,1,24.7099990844727,22.1000003814697,22.0200004577637,0,2858
8/10/2000,4/1/2002,1,24.4899997711182,23.75,23.75,0,358
8/10/2000,5/1/2002,1,24.2800006866455,20.8400001525879,20.8400001525879,0,157
8/10/2000,6/1/2002,1,24.0900001525879,23.7800006866455,23.7800006866455,0,7450
8/10/2000,7/1/2002,1,23.9099998474121,23.7000007629395,23.7000007629395,0,321
8/10/2000,8/1/2002,1,23.7399997711182,21.7000007629395,21.6000003814697,0,114
8/10/2000,9/1/2002,1,23.5799999237061,23.0200004577637,23.0200004577637,0,193
8/10/2000,12/1/2002,1,23.1299991607666,23.1100006103516,23.0599994659424,975,17565
8/10/2000,12/1/2003,1,21.4200000762939,21.3999996185303,21.2999992370605,150,12114
8/10/2000,12/1/2004,1,20.7000007629395,20.7999992370605,20.7999992370605,0,4839
8/10/2000,12/1/2005,1,20.1800003051758,20.3099994659424,20.3099994659424,0,2809
8/10/2000,12/1/2006,1,19.8099994659424,20.0699996948242,20.0699996948242,0,165
8/10/2000,9/1/2000,1,31.3400001525879,31.5200004577637,30.2700004577637,81741,
8/10/2000,10/1/2002,1,23.4300003051758,0,0,0,
8/10/2000,11/1/2002,1,23.2800006866455,0,0,0,
8/10/2000,6/1/2003,1,22.2099990844727,22.2000007629395,22.2000007629395,470,
8/10/2000,9/1/2000,2,0.926400005817413,0.930999994277954,0.883000016212463,26320,28888
8/10/2000,10/1/2000,2,0.857800006866455,0.860000014305115,0.828999996185303,13101,14168
8/10/2000,11/1/2000,2,0.827300012111664,0.829999983310699,0.804000020027161,1774,5181
8/10/2000,12/1/2000,2,0.810800015926361,0.804000020027161,0.795000016689301,638,5583
8/10/2000,1/1/2001,2,0.803300023078918,0.796000003814697,0.78250002861023,383,1815
8/10/2000,2/1/2001,2,0.802999973297119,0.787999987602234,0.787999987602234,26,2972
8/10/2000,3/1/2001,2,0.805000007152557,0.790000021457672,0.785000026226044,1,1047
8/10/2000,4/1/2001,2,0.853500008583069,0.805000007152557,0.805000007152557,0,1254
8/10/2000,5/1/2001,2,0.84500002861023,0.785000026226044,0.785000026226044,0,404
8/10/2000,6/1/2001,2,0.832499980926514,0.827000021934509,0.827000021934509,1,
8/10/2000,7/1/2001,2,0.819999992847443,0,0,0,
8/10/2000,8/1/2001,2,0.805000007152557,0,0,0,
8/10/2000,9/1/2000,3,0.862800002098084,0.86599999666214,0.832000017166138,20828,33579
8/10/2000,10/1/2000,3,0.861899971961975,0.863699972629547,0.830999970436096,12108,27625
8/10/2000,11/1/2000,3,0.859899997711182,0.861000001430512,0.836000025272369,4970,19573
8/10/2000,12/1/2000,3,0.856400012969971,0.85699999332428,0.832000017166138,5691,29255
8/10/2000,1/1/2001,3,0.847899973392487,0.850000023841858,0.820500016212463,3424,17672
8/10/2000,2/1/2001,3,0.82940000295639,0.828499972820282,0.813000023365021,1397,12483
8/10/2000,3/1/2001,3,0.789399981498718,0.787999987602234,0.768999993801117,987,9152
8/10/2000,4/1/2001,3,0.752399981021881,0.749000012874603,0.739000022411346,685,4665
8/10/2000,5/1/2001,3,0.725399971008301,0.72299998998642,0.714999973773956,47,2139
8/10/2000,6/1/2001,3,0.707400023937225,0.702000021934509,0.699999988079071,79,2740
8/10/2000,7/1/2001,3,0.701399981975555,0.692499995231628,0.692499995231628,27,457
8/10/2000,8/1/2001,3,0.703400015830994,0.680000007152557,0.680000007152557,0,439
8/10/2000,9/1/2001,3,0.706399977207184,0.682500004768372,0.680000007152557,0,406
8/10/2000,10/1/2001,3,0.709399998188019,0.685500025749207,0.683000028133392,0,468
8/10/2000,11/1/2001,3,0.712400019168854,0.689499974250793,0.685999989509583,0,433
8/10/2000,12/1/2001,3,0.714399993419647,0,0,0,
8/10/2000,1/1/2002,3,0.713400006294251,0,0,0,
8/10/2000,2/1/2002,3,0.708400011062622,0,0,0,
8/11/2000,10/1/2000,1,30.5799999237061,31.3600006103516,30.2000007629395,,81972
8/11/2000,11/1/2000,1,29.9799995422363,30.6800003051758,29.8999996185303,,36171
8/11/2000,12/1/2000,1,29.4200000762939,31,29.25,,41762
8/11/2000,1/1/2001,1,28.8899993896484,29.5,28.9500007629395,,21261
8/11/2000,2/1/2001,1,28.3799991607666,29,28.4500007629394,,10509
8/11/2000,3/1/2001,1,27.9200000762939,28.5,28.0499992370605,,9993
8/11/2000,4/1/2001,1,27.4899997711182,27.6000003814697,27.6000003814697,,6913
8/11/2000,5/1/2001,1,27.0900001525879,27.4899997711182,27.1800003051758,,5695
8/11/2000,6/1/2001,1,26.7399997711182,27.4200000762939,26.7999992370605,,17180
8/11/2000,7/1/2001,1,26.4300003051758,26.8999996185303,26.4899997711182,,7682
8/11/2000,8/1/2001,1,26.1299991607666,26.5,26.3700008392334,,3793
8/11/2000,9/1/2001,1,25.8400001525879,26,26,,8573
8/11/2000,10/1/2001,1,25.5599994659424,25.2000007629395,25.2000007629395,,4719
8/11/2000,11/1/2001,1,25.2800006866455,25,24.8999996185303,,5033
8/11/2000,12/1/2001,1,25,25.5499992370605,24.8999996185303,,24921
8/11/2000,1/1/2002,1,24.7399997711182,25.1499996185303,25.1499996185303,,5052
8/11/2000,2/1/2002,1,24.5,24.25,24.25,,3840
8/11/2000,3/1/2002,1,24.2700004577637,22.1000003814697,22.0200004577637,,2858
8/11/2000,4/1/2002,1,24.0400009155273,23.75,23.75,,358
8/11/2000,5/1/2002,1,23.8199996948242,20.8400001525879,20.8400001525879,,157
8/11/2000,6/1/2002,1,23.6200008392334,23.7800006866455,23.7800006866455,,7450
8/11/2000,7/1/2002,1,23.4300003051758,23.8099994659424,23.8099994659424,,321
8/11/2000,8/1/2002,1,23.2600002288818,21.7000007629395,21.6000003814697,,114
8/11/2000,9/1/2002,1,23.1000003814697,23.0200004577637,23.0200004577637,,193
8/11/2000,12/1/2002,1,22.6499996185303,23,23,,18020
8/11/2000,12/1/2003,1,20.8999996185303,21.3199996948242,21.3199996948242,,12214
8/11/2000,12/1/2004,1,20.1800003051758,20.6000003814697,20.6000003814697,,4839
8/11/2000,12/1/2005,1,19.6599998474121,20.0799999237061,20.0799999237061,,2809
8/11/2000,12/1/2006,1,19.2900009155273,20.0699996948242,20.0699996948242,,165
8/11/2000,9/1/2000,1,31.0200004577637,31.8500003814697,30.8999996185303,79683,
8/11/2000,10/1/2002,1,22.9500007629395,0,0,0,
8/11/2000,11/1/2002,1,22.7999992370605,0,0,0,
8/11/2000,6/1/2003,1,21.7199993133545,0,0,100,
8/11/2000,9/1/2000,2,0.911899983882904,0.92849999666214,0.908999979496002,,29552
8/11/2000,10/1/2000,2,0.850000023841858,0.86599999666214,0.84799998998642,,16355
8/11/2000,11/1/2000,2,0.819500029087067,0.833000004291534,0.820500016212463,,5266
8/11/2000,12/1/2000,2,0.802500009536743,0.815999984741211,0.804000020027161,,5835
8/11/2000,1/1/2001,2,0.79449999332428,0.804000020027161,0.800999999046326,,1809
8/11/2000,2/1/2001,2,0.794000029563904,0.787999987602234,0.787999987602234,,2956
8/11/2000,3/1/2001,2,0.795499980449677,0.785000026226044,0.785000026226044,,1021
8/11/2000,4/1/2001,2,0.842499971389771,0.805000007152557,0.805000007152557,,1254
8/11/2000,5/1/2001,2,0.833999991416931,0.785000026226044,0.785000026226044,,404
8/11/2000,6/1/2001,2,0.82150000333786,0,0,0,
8/11/2000,7/1/2001,2,0.809000015258789,0,0,0,
8/11/2000,8/1/2001,2,0.794000029563904,0,0,0,
8/11/2000,2/1/2001,3,0.823599994182587,0.839999973773956,0.820999979972839,,12755
8/11/2000,3/1/2001,3,0.7810999751091,0.799499988555908,0.782000005245209,,9145
8/11/2000,4/1/2001,3,0.743099987506866,0.762499988079071,0.749000012874603,,4673
8/11/2000,5/1/2001,3,0.713100016117096,0.730499982833862,0.722000002861023,,2164
8/11/2000,6/1/2001,3,0.694100022315979,0.705999970436096,0.700999975204468,,2779
8/11/2000,7/1/2001,3,0.688099980354309,0.695999979972839,0.695999979972839,,482
8/11/2000,8/1/2001,3,0.690100014209747,0.680000007152557,0.680000007152557,,439
8/11/2000,9/1/2001,3,0.693099975585938,0.682500004768372,0.680000007152557,,406
8/11/2000,10/1/2001,3,0.696099996566772,0.685500025749207,0.683000028133392,,468
8/11/2000,11/1/2001,3,0.699100017547607,0.689499974250793,0.685999989509583,,433
8/11/2000,12/1/2001,3,0.701099991798401,0,0,5,
8/11/2000,1/1/2002,3,0.700100004673004,0,0,5,
8/11/2000,2/1/2002,3,0.695100009441376,0,0,0,
8/11/2000,9/1/2000,3,0.858200013637543,0.879999995231628,0.852500021457672,,31975
8/11/2000,10/1/2000,3,0.857100009918213,0.876999974250793,0.852500021457672,,30614
8/11/2000,11/1/2000,3,0.855099976062775,0.873499989509583,0.851000010967255,,20138
8/11/2000,12/1/2000,3,0.851599991321564,0.870000004768372,0.846499979496002,,28725
8/11/2000,1/1/2001,3,0.843100011348724,0.861999988555908,0.839999973773956,,17782
8/14/2000,8/1/2001,1,26.4300003051758,26.3500003814697,26.3500003814697,25,
8/14/2000,9/1/2001,1,26.1299991607666,0,0,25,
8/14/2000,10/1/2001,1,25.8299999237061,0,0,25,
8/14/2000,11/1/2001,1,25.5300006866455,0,0,25,
8/14/2000,12/1/2001,1,25.2399997711182,25.1499996185303,25.1499996185303,1391,
8/14/2000,1/1/2002,1,24.9599990844727,0,0,25,
8/14/2000,2/1/2002,1,24.7099990844727,0,0,0,
8/14/2000,3/1/2002,1,24.4699993133545,0,0,0,
8/14/2000,4/1/2002,1,24.2299995422363,0,0,0,
8/14/2000,5/1/2002,1,24,0,0,0,
8/14/2000,6/1/2002,1,23.7900009155273,0,0,0,
8/14/2000,7/1/2002,1,23.6000003814697,0,0,0,
8/14/2000,8/1/2002,1,23.4300003051758,0,0,0,
8/14/2000,9/1/2002,1,23.2600002288818,0,0,0,
8/14/2000,10/1/2002,1,23.1000003814697,0,0,0,
8/14/2000,11/1/2002,1,22.9500007629395,0,0,0,
8/14/2000,12/1/2002,1,22.7999992370605,22.7999992370605,22.75,472,
8/14/2000,6/1/2003,1,21.8500003814697,0,0,0,
8/14/2000,12/1/2003,1,21.0100002288818,21.1000003814697,21.0100002288818,21,
8/14/2000,12/1/2004,1,20.2700004577637,20.2999992370605,20.2999992370605,1,
8/14/2000,12/1/2005,1,19.7299995422363,0,0,0,
8/14/2000,12/1/2006,1,19.3299999237061,0,0,0,
8/14/2000,9/1/2000,1,31.9400005340576,32,30.9200000762939,52474,
8/14/2000,10/1/2000,1,31.0799999237061,31.1599998474121,30.4899997711182,37217,
8/14/2000,11/1/2000,1,30.4099998474121,30.4500007629395,29.8999996185303,6517,
8/14/2000,12/1/2000,1,29.8299999237061,29.8500003814697,29.4500007629395,4607,
8/14/2000,1/1/2001,1,29.2900009155273,29.25,28.9200000762939,1352,
8/14/2000,2/1/2001,1,28.7700004577637,28.75,28.3999996185303,580,
8/14/2000,3/1/2001,1,28.2999992370605,28.25,28.1000003814697,594,
8/14/2000,4/1/2001,1,27.8500003814697,27.75,27.5799999237061,295,
8/14/2000,5/1/2001,1,27.4300003051758,27.1499996185303,27.0900001525879,57,
8/14/2000,6/1/2001,1,27.0599994659424,26.9500007629395,26.7800006866455,1522,
8/14/2000,7/1/2001,1,26.7399997711182,26.5,26.5,554,
8/14/2000,9/1/2000,2,0.920199990272522,0.922999978065491,0.905499994754791,6707,
8/14/2000,10/1/2000,2,0.854499995708466,0.857999980449677,0.84500002861023,3205,
8/14/2000,11/1/2000,2,0.824500024318695,0.824999988079071,0.819999992847443,319,
8/14/2000,12/1/2000,2,0.806999981403351,0.806999981403351,0.801999986171722,56,
8/14/2000,1/1/2001,2,0.799000024795532,0.800000011920929,0.796500027179718,49,
8/14/2000,2/1/2001,2,0.797999978065491,0.796000003814697,0.792999982833862,62,
8/14/2000,3/1/2001,2,0.799499988555908,0,0,59,
8/14/2000,4/1/2001,2,0.847000002861023,0,0,59,
8/14/2000,5/1/2001,2,0.838500022888184,0,0,0,
8/14/2000,6/1/2001,2,0.825999975204468,0,0,0,
8/14/2000,7/1/2001,2,0.813499987125397,0,0,0,
8/14/2000,8/1/2001,2,0.798500001430512,0,0,0,
8/14/2000,9/1/2000,3,0.873399972915649,0.875999987125397,0.860000014305115,9054,
8/14/2000,10/1/2000,3,0.870999991893768,0.872500002384186,0.860000014305115,5714,
8/14/2000,11/1/2000,3,0.868499994277954,0.870999991893768,0.859499990940094,2158,
8/14/2000,12/1/2000,3,0.864499986171722,0.866500020027161,0.855000019073486,1354,
8/14/2000,1/1/2001,3,0.854499995708466,0.85699999332428,0.847000002861023,676,
8/14/2000,2/1/2001,3,0.833999991416931,0.835500001907349,0.828999996185303,714,
8/14/2000,3/1/2001,3,0.790499985218048,0.791999995708466,0.783999979496002,592,
8/14/2000,4/1/2001,3,0.751500010490418,0.754000008106232,0.745000004768372,164,
8/14/2000,5/1/2001,3,0.721000015735626,0.72000002861023,0.708000004291534,34,
8/14/2000,6/1/2001,3,0.701499998569489,0.699000000953674,0.695999979972839,10,
8/14/2000,7/1/2001,3,0.695500016212463,0,0,25,
8/14/2000,8/1/2001,3,0.697499990463257,0,0,25,
8/14/2000,9/1/2001,3,0.700500011444092,0,0,25,
8/14/2000,10/1/2001,3,0.703499972820282,0,0,25,
8/14/2000,11/1/2001,3,0.706499993801117,0,0,25,
8/14/2000,12/1/2001,3,0.708500027656555,0,0,25,
8/14/2000,1/1/2002,3,0.707499980926514,0,0,25,
8/14/2000,2/1/2002,3,0.702499985694885,0,0,0,
8/15/2000,6/1/2001,1,26.9200000762939,27.2000007629395,27.1000003814697,2059,
8/15/2000,7/1/2001,1,26.5900001525879,0,0,486,
8/15/2000,8/1/2001,1,26.2700004577637,26.4799995422363,26.4799995422363,53,
8/15/2000,9/1/2001,1,25.9699993133545,26.1499996185303,26.0499992370605,447,
8/15/2000,10/1/2001,1,25.6700000762939,26,26,31,
8/15/2000,11/1/2001,1,25.3700008392334,0,0,26,
8/15/2000,12/1/2001,1,25.0799999237061,25.2700004577637,25.1399993896484,1752,
8/15/2000,1/1/2002,1,24.8099994659424,0,0,175,
8/15/2000,2/1/2002,1,24.5599994659424,0,0,0,
8/15/2000,3/1/2002,1,24.3099994659424,0,0,0,
8/15/2000,4/1/2002,1,24.0599994659424,0,0,0,
8/15/2000,5/1/2002,1,23.8299999237061,0,0,0,
8/15/2000,6/1/2002,1,23.6200008392334,0,0,0,
8/15/2000,7/1/2002,1,23.4300003051758,0,0,0,
8/15/2000,8/1/2002,1,23.2600002288818,0,0,0,
8/15/2000,9/1/2002,1,23.0900001525879,0,0,0,
8/15/2000,10/1/2002,1,22.9300003051758,0,0,0,
8/15/2000,11/1/2002,1,22.7800006866455,0,0,0,
8/15/2000,12/1/2002,1,22.6299991607666,22.8999996185303,22.8999996185303,619,
8/15/2000,6/1/2003,1,21.6800003051758,0,0,0,
8/15/2000,12/1/2003,1,20.8400001525879,0,0,315,
8/15/2000,12/1/2004,1,20.1000003814697,0,0,0,
8/15/2000,12/1/2005,1,19.5599994659424,0,0,0,
8/15/2000,12/1/2006,1,19.1599998474121,0,0,0,
8/15/2000,9/1/2000,1,31.6700000762939,32.6500015258789,31.5499992370605,62651,
8/15/2000,10/1/2000,1,30.9599990844727,31.5799999237061,30.8500003814697,46947,
8/15/2000,11/1/2000,1,30.3199996948242,30.7999992370605,30.25,10894,
8/15/2000,12/1/2000,1,29.7399997711182,30.25,29.7000007629394,10830,
8/15/2000,1/1/2001,1,29.1900005340576,29.6499996185303,29.2000007629395,2629,
8/15/2000,2/1/2001,1,28.6599998474121,28.9500007629395,28.6800003051758,659,
8/15/2000,3/1/2001,1,28.1800003051758,28.4699993133545,28.2800006866455,1344,
8/15/2000,4/1/2001,1,27.7199993133545,28,27.8999996185303,1374,
8/15/2000,5/1/2001,1,27.2900009155273,27.4500007629395,27.4500007629395,801,
8/15/2000,9/1/2000,2,0.919099986553192,0.939999997615814,0.912000000476837,16207,
8/15/2000,10/1/2000,2,0.849399983882904,0.867999970912933,0.846000015735626,7302,
8/15/2000,11/1/2000,2,0.821099996566772,0.837999999523163,0.824000000953674,1391,
8/15/2000,12/1/2000,2,0.804000020027161,0.818000018596649,0.805999994277954,380,
8/15/2000,1/1/2001,2,0.795700013637543,0.805000007152557,0.801500022411346,209,
8/15/2000,2/1/2001,2,0.793699979782105,0,0,55,
8/15/2000,3/1/2001,2,0.795199990272522,0.800000011920929,0.792999982833862,293,
8/15/2000,4/1/2001,2,0.842199981212616,0.84500002861023,0.839999973773956,256,
8/15/2000,5/1/2001,2,0.833199977874756,0,0,3,
8/15/2000,6/1/2001,2,0.820200026035309,0,0,100,
8/15/2000,7/1/2001,2,0.807200014591217,0,0,0,
8/15/2000,8/1/2001,2,0.79119998216629,0,0,0,
8/15/2000,9/1/2000,3,0.865100026130676,0.887000024318695,0.864000022411346,18313,
8/15/2000,10/1/2000,3,0.864600002765656,0.883499979972839,0.864000022411346,9257,
8/15/2000,11/1/2000,3,0.863600015640259,0.881500005722046,0.864499986171722,4998,
8/15/2000,12/1/2000,3,0.860599994659424,0.876999974250793,0.861999988555908,3052,
8/15/2000,1/1/2001,3,0.851599991321564,0.866999983787537,0.852500021457672,3764,
8/15/2000,2/1/2001,3,0.832599997520447,0.847000002861023,0.834999978542328,2809,
8/15/2000,3/1/2001,3,0.789099991321564,0.804000020027161,0.791000008583069,1567,
8/15/2000,4/1/2001,3,0.751600027084351,0.763999998569489,0.754000008106232,1374,
8/15/2000,5/1/2001,3,0.722100019454956,0.730000019073486,0.721000015735626,1008,
8/15/2000,6/1/2001,3,0.703599989414215,0.707000017166138,0.699999988079071,699,
8/15/2000,7/1/2001,3,0.697099983692169,0,0,106,
8/15/2000,8/1/2001,3,0.698599994182587,0,0,116,
8/15/2000,9/1/2001,3,0.701099991798401,0.707499980926514,0.707499980926514,47,
8/15/2000,10/1/2001,3,0.703599989414215,0.709999978542328,0.709999978542328,55,
8/15/2000,11/1/2001,3,0.706099987030029,0.713500022888184,0.713500022888184,40,
8/15/2000,12/1/2001,3,0.707599997520447,0.71399998664856,0.71399998664856,30,
8/15/2000,1/1/2002,3,0.70660001039505,0,0,25,
8/15/2000,2/1/2002,3,0.701600015163422,0,0,0,
8/16/2000,9/1/2000,1,31.7999992370605,31.8999996185303,31.3500003814697,55780,
8/16/2000,10/1/2000,1,30.9799995422363,31.1000003814697,30.75,43748,
8/16/2000,11/1/2000,1,30.3600006103516,30.4799995422363,30.1499996185303,10476,
8/16/2000,12/1/2000,1,29.7900009155273,29.8999996185303,29.6000003814697,8495,
8/16/2000,1/1/2001,1,29.25,29.2700004577637,29.0499992370605,2415,
8/16/2000,2/1/2001,1,28.7399997711182,28.7800006866455,28.5499992370605,1369,
8/16/2000,3/1/2001,1,28.2800006866455,28.2999992370605,28.1499996185303,2293,
8/16/2000,4/1/2001,1,27.8400001525879,27.8199996948242,27.6900005340576,388,
8/16/2000,5/1/2001,1,27.4200000762939,27.3799991607666,27.2600002288818,125,
8/16/2000,6/1/2001,1,27.0499992370605,27.0699996948242,26.8999996185303,824,
8/16/2000,7/1/2001,1,26.7199993133545,0,0,100,
8/16/2000,8/1/2001,1,26.4099998474121,0,0,150,
8/16/2000,9/1/2001,1,26.1200008392334,0,0,490,
8/16/2000,10/1/2001,1,25.8299999237061,0,0,62,
8/16/2000,11/1/2001,1,25.5400009155273,0,0,71,
8/16/2000,12/1/2001,1,25.2600002288818,25.2000007629395,25.1499996185303,2022,
8/16/2000,1/1/2002,1,24.9899997711182,0,0,61,
8/16/2000,2/1/2002,1,24.7399997711182,0,0,0,
8/16/2000,3/1/2002,1,24.5,0,0,0,
8/16/2000,4/1/2002,1,24.2600002288818,0,0,0,
8/16/2000,5/1/2002,1,24.0400009155273,0,0,0,
8/16/2000,6/1/2002,1,23.8400001525879,0,0,0,
8/16/2000,7/1/2002,1,23.6599998474121,0,0,0,
8/16/2000,8/1/2002,1,23.4899997711182,0,0,0,
8/16/2000,9/1/2002,1,23.3299999237061,0,0,0,
8/16/2000,10/1/2002,1,23.1700000762939,0,0,0,
8/16/2000,11/1/2002,1,23.0200004577637,0,0,0,
8/16/2000,12/1/2002,1,22.8700008392334,22.8500003814697,22.75,370,
8/16/2000,6/1/2003,1,21.9200000762939,0,0,0,
8/16/2000,12/1/2003,1,21.0799999237061,0,0,160,
8/16/2000,12/1/2004,1,20.3400001525879,0,0,200,
8/16/2000,12/1/2005,1,19.7999992370605,0,0,0,
8/16/2000,12/1/2006,1,19.3999996185303,0,0,0,
8/16/2000,9/1/2000,2,0.930299997329712,0.931500017642975,0.916000008583069,13871,
8/16/2000,10/1/2000,2,0.855000019073486,0.85699999332428,0.84799998998642,6000,
8/16/2000,11/1/2000,2,0.825999975204468,0.828000009059906,0.820999979972839,1504,
8/16/2000,12/1/2000,2,0.809000015258789,0.809000015258789,0.802999973297119,992,
8/16/2000,1/1/2001,2,0.800000011920929,0.800000011920929,0.793500006198883,552,
8/16/2000,2/1/2001,2,0.797500014305115,0.797999978065491,0.791000008583069,424,
8/16/2000,3/1/2001,2,0.799000024795532,0.799499988555908,0.791000008583069,20,
8/16/2000,4/1/2001,2,0.846000015735626,0,0,0,
8/16/2000,5/1/2001,2,0.837000012397766,0,0,0,
8/16/2000,6/1/2001,2,0.824000000953674,0,0,0,
8/16/2000,7/1/2001,2,0.808000028133392,0,0,0,
8/16/2000,8/1/2001,2,0.791999995708466,0,0,0,
8/16/2000,9/1/2000,3,0.868799984455109,0.873499989509583,0.857999980449677,12035,
8/16/2000,10/1/2000,3,0.865299999713898,0.870000004768372,0.859499990940094,8515,
8/16/2000,11/1/2000,3,0.864799976348877,0.867999970912933,0.859000027179718,1931,
8/16/2000,12/1/2000,3,0.862299978733063,0.866999983787537,0.85699999332428,6097,
8/16/2000,1/1/2001,3,0.85479998588562,0.85699999332428,0.849500000476837,4807,
8/16/2000,2/1/2001,3,0.837300002574921,0.839999973773956,0.828999996185303,3436,
8/16/2000,3/1/2001,3,0.795300006866455,0.797999978065491,0.790499985218048,341,
8/16/2000,4/1/2001,3,0.758800029754639,0.759999990463257,0.753499984741211,423,
8/16/2000,5/1/2001,3,0.728299975395203,0.730000019073486,0.722000002861023,135,
8/16/2000,6/1/2001,3,0.709299981594086,0.709999978542328,0.703999996185303,237,
8/16/2000,7/1/2001,3,0.701799988746643,0.697000026702881,0.697000026702881,218,
8/16/2000,8/1/2001,3,0.70279997587204,0.699999988079071,0.699999988079071,251,
8/16/2000,9/1/2001,3,0.705299973487854,0,0,105,
8/16/2000,10/1/2001,3,0.707799971103668,0.709999978542328,0.709999978542328,107,
8/16/2000,11/1/2001,3,0.710300028324127,0.712499976158142,0.712499976158142,68,
8/16/2000,12/1/2001,3,0.7117999792099,0.71399998664856,0.713500022888184,210,
8/16/2000,1/1/2002,3,0.710799992084503,0.71399998664856,0.71399998664856,68,
8/16/2000,2/1/2002,3,0.705799996852875,0,0,0,
8/17/2000,10/1/2000,1,31.3299999237061,31.9500007629395,31.25,49007,101502
8/17/2000,11/1/2000,1,30.6800003051758,31.2099990844727,30.6000003814697,14432,42665
8/17/2000,12/1/2000,1,30.0799999237061,30.5499992370605,30.1000003814697,12940,42834
8/17/2000,1/1/2001,1,29.5,29.8799991607666,29.5499992370605,3918,22014
8/17/2000,5/1/2001,1,27.5900001525879,27.7700004577637,27.1499996185303,1436,6299
8/17/2000,6/1/2001,1,27.2000007629395,27.5,27.25,4576,17214
8/17/2000,12/1/2001,1,25.3799991607666,25.6499996185303,25.3999996185303,3005,26878
8/17/2000,12/1/2002,1,22.9899997711182,23.25,23,1489,17538
8/17/2000,12/1/2003,1,21.1800003051758,21.6499996185303,21.5,210,12157
8/17/2000,12/1/2004,1,20.4400005340576,20.2999992370605,20.2999992370605,0,5042
8/17/2000,12/1/2005,1,19.8999996185303,20.0799999237061,20.0799999237061,0,2812
8/17/2000,9/1/2000,1,31.9400005340576,32.75,31.8999996185303,64299,
8/17/2000,2/1/2001,1,28.7399997711182,29.2600002288818,29,2661,
8/17/2000,3/1/2001,1,28.2800006866455,28.8500003814697,28.6000003814697,1607,
8/17/2000,4/1/2001,1,27.8400001525879,28.3500003814697,28.1700000762939,1980,
8/17/2000,7/1/2001,1,26.7199993133545,27.0499992370605,27,445,
8/17/2000,8/1/2001,1,26.4099998474121,0,0,42,
8/17/2000,9/1/2001,1,26.1200008392334,26.3999996185303,26.3999996185303,117,
8/17/2000,10/1/2001,1,25.8299999237061,0,0,42,
8/17/2000,11/1/2001,1,25.5400009155273,0,0,40,
8/17/2000,1/1/2002,1,24.9899997711182,25.3999996185303,25.3999996185303,44,
8/17/2000,2/1/2002,1,24.7399997711182,0,0,0,
8/17/2000,3/1/2002,1,24.5,0,0,0,
8/17/2000,4/1/2002,1,24.2600002288818,0,0,0,
8/17/2000,5/1/2002,1,24.0400009155273,0,0,0,
8/17/2000,6/1/2002,1,23.8400001525879,0,0,325,
8/17/2000,7/1/2002,1,23.6599998474121,0,0,0,
8/17/2000,8/1/2002,1,23.4899997711182,0,0,0,
8/17/2000,9/1/2002,1,23.3299999237061,0,0,0,
8/17/2000,10/1/2002,1,23.1700000762939,0,0,0,
8/17/2000,11/1/2002,1,23.0200004577637,0,0,0,
8/17/2000,6/1/2003,1,21.9200000762939,0,0,1200,
8/17/2000,12/1/2006,1,19.3999996185303,0,0,0,
8/17/2000,9/1/2000,2,0.944599986076355,0.959999978542328,0.940999984741211,15941,27602
8/17/2000,10/1/2000,2,0.863099992275238,0.879999995231628,0.861000001430512,7631,18778
8/17/2000,11/1/2000,2,0.830600023269653,0.84799998998642,0.828000009059906,2008,6392
8/17/2000,12/1/2000,2,0.810100018978119,0.824999988079071,0.815999984741211,413,6136
8/17/2000,1/1/2001,2,0.799499988555908,0.814000010490418,0.800000011920929,289,2377
8/17/2000,2/1/2001,2,0.796000003814697,0.805000007152557,0.797999978065491,355,2850
8/17/2000,3/1/2001,2,0.796000003814697,0.804000020027161,0.800000011920929,266,1204
8/17/2000,4/1/2001,2,0.841000020503998,0.850000023841858,0.846000015735626,136,1404
8/17/2000,5/1/2001,2,0.83050000667572,0.842000007629395,0.842000007629395,25,401
8/17/2000,6/1/2001,2,0.816500008106232,0,0,366,
8/17/2000,7/1/2001,2,0.800000011920929,0.805000007152557,0.805000007152557,5,
8/17/2000,8/1/2001,2,0.783999979496002,0,0,0,
8/17/2000,9/1/2000,3,0.88730001449585,0.901000022888184,0.878000020980835,13181,29281
8/17/2000,10/1/2000,3,0.880599975585938,0.893999993801117,0.878499984741211,10487,33678
8/17/2000,11/1/2000,3,0.877600014209747,0.890999972820282,0.875,3012,21980
8/17/2000,12/1/2000,3,0.873099982738495,0.884999990463257,0.873000025749207,6070,29553
8/17/2000,1/1/2001,3,0.863600015640259,0.875,0.862999975681305,4352,19703
8/17/2000,2/1/2001,3,0.8435999751091,0.855499982833862,0.841000020503998,3717,14526
8/17/2000,3/1/2001,3,0.800100028514862,0.814999997615814,0.801999986171722,1015,9807
8/17/2000,4/1/2001,3,0.761600017547607,0.774999976158142,0.765999972820282,1015,5058
8/17/2000,5/1/2001,3,0.731100022792816,0.741999983787537,0.734000027179718,593,2696
8/17/2000,6/1/2001,3,0.712100028991699,0.716000020503998,0.71399998664856,437,3017
8/17/2000,7/1/2001,3,0.704599976539612,0.697000026702881,0.697000026702881,120,679
8/17/2000,8/1/2001,3,0.705600023269653,0.699999988079071,0.699999988079071,122,581
8/17/2000,9/1/2001,3,0.708100020885468,0.707499980926514,0.707499980926514,122,492
8/17/2000,10/1/2001,3,0.710600018501282,0.709999978542328,0.709999978542328,122,569
8/17/2000,11/1/2001,3,0.713100016117096,0.712499976158142,0.712499976158142,120,504
8/17/2000,12/1/2001,3,0.714600026607513,0,0,195,
8/17/2000,1/1/2002,3,0.713599979877472,0,0,40,
8/17/2000,2/1/2002,3,0.708599984645844,0,0,0,
8/18/2000,10/1/2000,1,31.5599994659424,31.8500003814697,31.2099990844727,56314,109935
8/18/2000,11/1/2000,1,31.0300006866455,31.2000007629395,30.7000007629395,15347,41271
8/18/2000,12/1/2000,1,30.4599990844727,30.9500007629395,30.0499992370605,12680,40938
8/18/2000,1/1/2001,1,29.8899993896484,29.8299999237061,29.5799999237061,1796,21376
8/18/2000,2/1/2001,1,29.3700008392334,29.2999992370605,28.2999992370605,377,11359
8/18/2000,3/1/2001,1,28.8999996185303,28.7999992370605,28.6499996185303,551,10435
8/18/2000,4/1/2001,1,28.4599990844727,28.3299999237061,28.1800003051758,378,6926
8/18/2000,5/1/2001,1,28.0400009155273,27.3799991607666,27.3799991607666,471,6559
8/18/2000,6/1/2001,1,27.6599998474121,27.4599990844727,27.25,1545,19028
8/18/2000,7/1/2001,1,27.3299999237061,27.0499992370605,27.0499992370605,17,8328
8/18/2000,8/1/2001,1,27.0200004577637,26.4799995422363,26.4799995422363,3,3879
8/18/2000,9/1/2001,1,26.7199993133545,26.3999996185303,26.3999996185303,10,8837
8/18/2000,10/1/2001,1,26.4300003051758,26,26,42,4658
8/18/2000,11/1/2001,1,26.1399993896484,25,24.8999996185303,40,5165
8/18/2000,12/1/2001,1,25.8600006103516,25.6700000762939,25.5499992370605,1648,25068
8/18/2000,1/1/2002,1,25.6000003814697,25.3999996185303,25.3999996185303,0,5073
8/18/2000,2/1/2002,1,25.3500003814697,24.25,24.25,0,3840
8/18/2000,3/1/2002,1,25.1100006103516,22.1000003814697,22.0200004577637,0,2858
8/18/2000,4/1/2002,1,24.8799991607666,23.75,23.75,0,358
8/18/2000,5/1/2002,1,24.6700000762939,20.8400001525879,20.8400001525879,0,157
8/18/2000,6/1/2002,1,24.4799995422363,23.7800006866455,23.7800006866455,325,7048
8/18/2000,7/1/2002,1,24.3099994659424,23.8099994659424,23.8099994659424,0,321
8/18/2000,8/1/2002,1,24.1499996185303,21.7000007629395,21.6000003814697,0,114
8/18/2000,9/1/2002,1,24,23.0200004577637,23.0200004577637,0,193
8/18/2000,12/1/2002,1,23.5699996948242,23.3700008392334,23.1399993896484,680,16738
8/18/2000,12/1/2003,1,21.7800006866455,21.6499996185303,21.5,210,12162
8/18/2000,12/1/2004,1,21.0400009155273,20.2999992370605,20.2999992370605,0,5042
8/18/2000,12/1/2005,1,20.5,20.0799999237061,20.0799999237061,0,2812
8/18/2000,12/1/2006,1,20.1000003814697,20.0699996948242,20.0699996948242,0,165
8/18/2000,9/1/2000,1,31.9899997711182,32.4300003051758,31.6000003814697,52652,
8/18/2000,10/1/2002,1,23.8500003814697,0,0,0,
8/18/2000,11/1/2002,1,23.7099990844727,0,0,0,
8/18/2000,6/1/2003,1,22.6299991607666,0,0,0,
8/18/2000,9/1/2000,2,0.943000018596649,0.955999970436096,0.933499991893768,13945,28312
8/18/2000,10/1/2000,2,0.870999991893768,0.875500023365021,0.860000014305115,6936,19428
8/18/2000,11/1/2000,2,0.83899998664856,0.841000020503998,0.829999983310699,1001,6620
8/18/2000,12/1/2000,2,0.819000005722046,0.822000026702881,0.810999989509583,632,6131
8/18/2000,1/1/2001,2,0.808000028133392,0.814000010490418,0.800000011920929,637,2500
8/18/2000,2/1/2001,2,0.804499983787537,0.800000011920929,0.800000011920929,622,3032
8/18/2000,3/1/2001,2,0.804499983787537,0.800000011920929,0.800000011920929,156,1262
8/18/2000,4/1/2001,2,0.851000010967255,0.851000010967255,0.842999994754791,163,1504
8/18/2000,5/1/2001,2,0.840499997138977,0.842000007629395,0.842000007629395,25,426
8/18/2000,6/1/2001,2,0.826499998569489,0,0,0,
8/18/2000,7/1/2001,2,0.810000002384186,0,0,0,
8/18/2000,8/1/2001,2,0.794000029563904,0,0,0,
8/18/2000,9/1/2000,3,0.899100005626678,0.90750002861023,0.888999998569489,12114,29845
8/18/2000,10/1/2000,3,0.89410001039505,0.90149998664856,0.885999977588654,11408,34072
8/18/2000,11/1/2000,3,0.888100028038025,0.898000001907349,0.881500005722046,2430,22199
8/18/2000,12/1/2000,3,0.885999977588654,0.889999985694885,0.875999987125397,6385,29732
8/18/2000,1/1/2001,3,0.870100021362305,0.879000008106232,0.86599999666214,2472,19430
8/18/2000,2/1/2001,3,0.848100006580353,0.859000027179718,0.843999981880188,2413,14621
8/18/2000,3/1/2001,3,0.800599992275238,0.811999976634979,0.800000011920929,365,9895
8/18/2000,4/1/2001,3,0.760599970817566,0.773999989032745,0.765999972820282,320,5173
8/18/2000,5/1/2001,3,0.729600012302399,0.739000022411346,0.736000001430512,52,2857
8/18/2000,6/1/2001,3,0.710099995136261,0.717999994754791,0.714999973773956,192,2947
8/18/2000,7/1/2001,3,0.702600002288818,0.709999978542328,0.702499985694885,106,712
8/18/2000,8/1/2001,3,0.703599989414215,0.712000012397766,0.705999970436096,3,613
8/18/2000,9/1/2001,3,0.706099987030029,0.71399998664856,0.71399998664856,2,528
8/18/2000,10/1/2001,3,0.708599984645844,0.716499984264374,0.715499997138977,12,605
8/18/2000,11/1/2001,3,0.711099982261658,0.718999981880188,0.718999981880188,52,533
8/18/2000,12/1/2001,3,0.712599992752075,0.721000015735626,0.721000015735626,669,
8/18/2000,1/1/2002,3,0.711600005626678,0.72000002861023,0.72000002861023,3,
8/18/2000,2/1/2002,3,0.70660001039505,0,0,0,
8/21/2000,12/1/2001,1,25.8999996185303,26.1000003814697,25.9500007629395,3962,22943
8/21/2000,1/1/2002,1,25.6299991607666,25.3999996185303,25.3999996185303,49,5073
8/21/2000,2/1/2002,1,25.3799991607666,24.25,24.25,1,3840
8/21/2000,3/1/2002,1,25.1399993896484,22.1000003814697,22.0200004577637,0,2858
8/21/2000,4/1/2002,1,24.9099998474121,23.75,23.75,0,358
8/21/2000,5/1/2002,1,24.7000007629395,20.8400001525879,20.8400001525879,0,157
8/21/2000,6/1/2002,1,24.5100002288818,24.3999996185303,24.3999996185303,1126,7048
8/21/2000,7/1/2002,1,24.3400001525879,24.6000003814697,24.4799995422363,13,321
8/21/2000,8/1/2002,1,24.1800003051758,24.3500003814697,24.3500003814697,10,114
8/21/2000,9/1/2002,1,24.0300006866455,23.0200004577637,23.0200004577637,0,193
8/21/2000,12/1/2002,1,23.6000003814697,23.7399997711182,23.7399997711182,205,16295
8/21/2000,12/1/2003,1,21.7999992370605,21.8999996185303,21.8999996185303,573,12162
8/21/2000,12/1/2004,1,21.0599994659424,21.1599998474121,21.1599998474121,253,5042
8/21/2000,12/1/2005,1,20.5200004577637,20.6200008392334,20.6200008392334,223,2812
8/21/2000,12/1/2006,1,20.1200008392334,20.0699996948242,20.0699996948242,0,165
8/21/2000,9/1/2000,1,32.4700012207031,33,32.1500015258789,45771,
8/21/2000,10/1/2002,1,23.8799991607666,0,0,0,
8/21/2000,11/1/2002,1,23.7399997711182,0,0,0,
8/21/2000,6/1/2003,1,22.6599998474121,22.8500003814697,22.8500003814697,210,
8/21/2000,10/1/2000,1,31.9799995422363,32.4599990844727,31.7999992370605,63866,113025
8/21/2000,11/1/2000,1,31.3600006103516,31.7999992370605,31.25,9882,41484
8/21/2000,12/1/2000,1,30.7000007629395,31.0499992370605,30.6000003814697,11474,39337
8/21/2000,1/1/2001,1,30.0900001525879,30.4500007629395,30,2649,21587
8/21/2000,2/1/2001,1,29.5400009155273,29.8500003814697,29.6000003814697,3082,11155
8/21/2000,3/1/2001,1,29.0499992370605,29.2999992370605,29.2000007629395,1418,10451
8/21/2000,4/1/2001,1,28.5900001525879,28.7700004577637,28.2199993133545,436,6826
8/21/2000,5/1/2001,1,28.1499996185303,28.3299999237061,28.2700004577637,519,6537
8/21/2000,6/1/2001,1,27.7600002288818,28,27.4200000762939,2233,19404
8/21/2000,7/1/2001,1,27.4200000762939,27.5499992370605,27.5300006866455,58,8331
8/21/2000,8/1/2001,1,27.1000003814697,26.4799995422363,26.4799995422363,17,3882
8/21/2000,9/1/2001,1,26.7900009155273,26.8999996185303,26.8999996185303,137,8837
8/21/2000,10/1/2001,1,26.4899997711182,26,26,34,4653
8/21/2000,11/1/2001,1,26.1900005340576,25,24.8999996185303,14,5165
8/21/2000,9/1/2000,2,0.959299981594086,0.962499976158142,0.945999979972839,12105,28205
8/21/2000,10/1/2000,2,0.888800024986267,0.892499983310699,0.879999995231628,7677,19422
8/21/2000,11/1/2000,2,0.857299983501434,0.857999980449677,0.850000023841858,1044,6735
8/21/2000,12/1/2000,2,0.8367999792099,0.83899998664856,0.828999996185303,580,6062
8/21/2000,1/1/2001,2,0.825299978256226,0.828000009059906,0.818000018596649,338,2362
8/21/2000,2/1/2001,2,0.821799993515015,0.814999997615814,0.811999976634979,0,2832
8/21/2000,3/1/2001,2,0.821799993515015,0.822399973869324,0.811999976634979,258,1233
8/21/2000,4/1/2001,2,0.869799971580505,0.861999988555908,0.859000027179718,256,1588
8/21/2000,5/1/2001,2,0.859300017356873,0.850000023841858,0.850000023841858,172,426
8/21/2000,6/1/2001,2,0.84579998254776,0,0,170,
8/21/2000,7/1/2001,2,0.830299973487854,0,0,20,
8/21/2000,8/1/2001,2,0.814800024032593,0,0,20,
8/21/2000,9/1/2000,3,0.923200011253357,0.931999981403351,0.907000005245209,12932,30722
8/21/2000,10/1/2000,3,0.918099999427795,0.927999973297119,0.902999997138977,100283,35846
8/21/2000,11/1/2000,3,0.910600006580353,0.919000029563904,0.898000001907349,2951,22178
8/21/2000,12/1/2000,3,0.904999971389771,0.910000026226044,0.892000019550324,3385,30989
8/21/2000,1/1/2001,3,0.890100002288818,0.897000014781952,0.880999982357025,1203,19510
8/21/2000,2/1/2001,3,0.86710000038147,0.875999987125397,0.851000010967255,1682,14662
8/21/2000,3/1/2001,3,0.819100022315979,0.827000021934509,0.808000028133392,1200,9949
8/21/2000,4/1/2001,3,0.780099987983704,0.787500023841858,0.765999972820282,623,5166
8/21/2000,5/1/2001,3,0.749100029468536,0.754999995231628,0.745000004768372,347,2861
8/21/2000,6/1/2001,3,0.729600012302399,0.730000019073486,0.728999972343445,219,2987
8/21/2000,7/1/2001,3,0.722100019454956,0.725000023841858,0.722000002861023,20,632
8/21/2000,8/1/2001,3,0.723100006580353,0.725000023841858,0.72350001335144,18,614
8/21/2000,9/1/2001,3,0.725600004196167,0.71399998664856,0.71399998664856,13,530
8/21/2000,10/1/2001,3,0.728100001811981,0.716499984264374,0.715499997138977,13,613
8/21/2000,11/1/2001,3,0.730599999427795,0.718999981880188,0.718999981880188,13,545
8/21/2000,12/1/2001,3,0.732100009918213,0.728999972343445,0.728999972343445,14,
8/21/2000,1/1/2002,3,0.731100022792816,0.732500016689301,0.731500029563904,15,
8/21/2000,2/1/2002,3,0.726100027561188,0.727500021457672,0.727500021457672,1,
8/22/2000,10/1/2000,1,31.2199993133545,32.1199989318848,31.2000007629395,84418,117417
8/22/2000,11/1/2000,1,30.8299999237061,31.5,30.75,20522,41940
8/22/2000,12/1/2000,1,30.3099994659424,30.8999996185303,30.2399997711182,12011,40368
8/22/2000,1/1/2001,1,29.7600002288818,30.25,29.7600002288818,2641,21101
8/22/2000,2/1/2001,1,29.2399997711182,29.6800003051758,29.25,1933,11536
8/22/2000,3/1/2001,1,28.7600002288818,29.2000007629395,28.7199993133545,1175,10444
8/22/2000,4/1/2001,1,28.3099994659424,28.7299995422363,28.3999996185303,1074,6934
8/22/2000,5/1/2001,1,27.8899993896484,28.2199993133545,28.1499996185303,297,6554
8/22/2000,6/1/2001,1,27.5100002288818,27.8600006103516,27.5499992370605,1323,19722
8/22/2000,7/1/2001,1,27.1800003051758,27.3500003814697,27.3500003814697,780,8348
8/22/2000,8/1/2001,1,26.8700008392334,26.4799995422363,26.4799995422363,1152,3899
8/22/2000,9/1/2001,1,26.5799999237061,26.8999996185303,26.8999996185303,540,8848
8/22/2000,10/1/2001,1,26.2900009155273,26,26,30,4687
8/22/2000,11/1/2001,1,26,25,24.8999996185303,30,5178
8/22/2000,12/1/2001,1,25.7199993133545,26,25.8700008392334,1979,22268
8/22/2000,1/1/2002,1,25.4599990844727,25.3999996185303,25.3999996185303,830,5101
8/22/2000,2/1/2002,1,25.2199993133545,24.25,24.25,15,3841
8/22/2000,3/1/2002,1,24.9899997711182,22.1000003814697,22.0200004577637,276,2858
8/22/2000,4/1/2002,1,24.7800006866455,23.75,23.75,0,358
8/22/2000,5/1/2002,1,24.5900001525879,20.8400001525879,20.8400001525879,0,157
8/22/2000,6/1/2002,1,24.4099998474121,24.3999996185303,24.3999996185303,1600,8022
8/22/2000,7/1/2002,1,24.2399997711182,24.6000003814697,24.4799995422363,0,321
8/22/2000,8/1/2002,1,24.0900001525879,24.3500003814697,24.3500003814697,0,114
8/22/2000,9/1/2002,1,23.9400005340576,23.0200004577637,23.0200004577637,0,193
8/22/2000,12/1/2002,1,23.5100002288818,23.7399997711182,23.7399997711182,1500,16394
8/22/2000,12/1/2003,1,21.7199993133545,21.8999996185303,21.8999996185303,100,11695
8/22/2000,12/1/2004,1,20.9799995422363,21.1599998474121,21.1599998474121,0,5292
8/22/2000,12/1/2005,1,20.4400005340576,20.8999996185303,20.8999996185303,3,3012
8/22/2000,12/1/2006,1,20.0400009155273,20.0699996948242,20.0699996948242,0,165
8/22/2000,9/1/2000,1,31.2199993133545,32.5999984741211,31.1000003814697,45855,
8/22/2000,10/1/2002,1,23.7900009155273,0,0,0,
8/22/2000,11/1/2002,1,23.6499996185303,0,0,0,
8/22/2000,6/1/2003,1,22.5699996948242,0,0,100,
8/22/2000,9/1/2000,2,0.933300018310547,0.958999991416931,0.925999999046326,20240,27058
8/22/2000,10/1/2000,2,0.872500002384186,0.887499988079071,0.869000017642975,12461,21343
8/22/2000,11/1/2000,2,0.843999981880188,0.853999972343445,0.842999994754791,1668,7017
8/22/2000,12/1/2000,2,0.824500024318695,0.834999978542328,0.824000000953674,203,6391
8/22/2000,1/1/2001,2,0.814000010490418,0.819999992847443,0.813000023365021,553,2494
8/22/2000,2/1/2001,2,0.811500012874603,0.814999997615814,0.814999997615814,467,2901
8/22/2000,3/1/2001,2,0.8125,0.822399973869324,0.811999976634979,225,1436
8/22/2000,4/1/2001,2,0.860499978065491,0.861999988555908,0.859000027179718,10,1795
8/22/2000,5/1/2001,2,0.850000023841858,0.851000010967255,0.851000010967255,15,419
8/22/2000,6/1/2001,2,0.836499989032745,0,0,25,
8/22/2000,7/1/2001,2,0.820999979972839,0,0,0,
8/22/2000,8/1/2001,2,0.805499970912933,0,0,0,
8/22/2000,9/1/2000,3,0.903500020503998,0.924000024795532,0.90200001001358,16041,28852
8/22/2000,10/1/2000,3,0.898599982261658,0.919000029563904,0.896499991416931,11765,36433
8/22/2000,11/1/2000,3,0.892599999904633,0.912000000476837,0.892499983310699,6315,22438
8/22/2000,12/1/2000,3,0.887600004673004,0.908500015735626,0.888999998569489,5424,30739
8/22/2000,1/1/2001,3,0.877600014209747,0.896000027656555,0.879000008106232,3163,19448
8/22/2000,2/1/2001,3,0.856599986553192,0.875999987125397,0.857500016689301,3789,14658
8/22/2000,3/1/2001,3,0.809599995613098,0.827000021934509,0.810000002384186,557,10221
8/22/2000,4/1/2001,3,0.771600008010864,0.789499998092651,0.774999976158142,378,5212
8/22/2000,5/1/2001,3,0.740599989891052,0.762000024318695,0.750999987125397,73,2844
8/22/2000,6/1/2001,3,0.722100019454956,0.740000009536743,0.735000014305115,640,2951
8/22/2000,7/1/2001,3,0.714100003242493,0.727999985218048,0.727999985218048,46,645
8/22/2000,8/1/2001,3,0.715099990367889,0.730000019073486,0.730000019073486,42,620
8/22/2000,9/1/2001,3,0.717100024223328,0.71399998664856,0.71399998664856,37,535
8/22/2000,10/1/2001,3,0.719099998474121,0.716499984264374,0.715499997138977,37,613
8/22/2000,11/1/2001,3,0.721099972724915,0.718999981880188,0.718999981880188,37,557
8/22/2000,12/1/2001,3,0.722100019454956,0,0,342,
8/22/2000,1/1/2002,3,0.721099972724915,0,0,0,
8/22/2000,2/1/2002,3,0.716099977493286,0,0,0,
8/23/2000,10/1/2000,1,32.0200004577637,32.7999992370605,31.9500007629395,79385,120881
8/23/2000,11/1/2000,1,31.5599994659424,32.2000007629395,31.5,26882,44892
8/23/2000,12/1/2000,1,30.9699993133545,31.5400009155273,30.9500007629395,18572,40765
8/23/2000,1/1/2001,1,30.3700008392334,30.7999992370605,30.5,4180,21163
8/23/2000,2/1/2001,1,29.8099994659424,30.2199993133545,29.9400005340576,1989,12018
8/23/2000,3/1/2001,1,29.2900009155273,29.6000003814697,29.3500003814697,621,10720
8/23/2000,4/1/2001,1,28.7999992370605,29,28.7999992370605,723,6493
8/23/2000,5/1/2001,1,28.3400001525879,28.6200008392334,28.5699996948242,1538,6540
8/23/2000,6/1/2001,1,27.9200000762939,28.2800006866455,28,2475,20085
8/23/2000,7/1/2001,1,27.5699996948242,27.8299999237061,27.75,132,8519
8/23/2000,8/1/2001,1,27.25,27.5200004577637,27.2999992370605,37,3697
8/23/2000,9/1/2001,1,26.9400005340576,27.1000003814697,27.0499992370605,289,8838
8/23/2000,10/1/2001,1,26.6299991607666,26.7999992370605,26.7000007629395,105,4707
8/23/2000,11/1/2001,1,26.3199996948242,25,24.8999996185303,13,5178
8/23/2000,12/1/2001,1,26.0200004577637,26.2999992370605,26.1800003051758,3769,22472
8/23/2000,1/1/2002,1,25.75,25.8999996185303,25.8999996185303,84,5173
8/23/2000,2/1/2002,1,25.5100002288818,25.6800003051758,25.6000003814697,336,3851
8/23/2000,3/1/2002,1,25.2800006866455,25.4400005340576,25.2999992370605,48,2959
8/23/2000,4/1/2002,1,25.0599994659424,25.2000007629395,25.1000003814697,73,358
8/23/2000,5/1/2002,1,24.8600006103516,25,25,38,157
8/23/2000,6/1/2002,1,24.6700000762939,24.8999996185303,24.7999992370605,318,8622
8/23/2000,7/1/2002,1,24.4899997711182,26.6200008392334,24.6200008392334,28,321
8/23/2000,8/1/2002,1,24.3400001525879,24.3500003814697,24.3500003814697,3,114
8/23/2000,9/1/2002,1,24.1900005340576,23.0200004577637,23.0200004577637,3,193
8/23/2000,12/1/2002,1,23.7399997711182,23.8500003814697,23.8500003814697,980,16399
8/23/2000,12/1/2003,1,21.9500007629395,22.1900005340576,22.1599998474121,250,11795
8/23/2000,12/1/2004,1,21.2099990844727,21.3999996185303,21.3999996185303,10,5292
8/23/2000,12/1/2005,1,20.6700000762939,20.8999996185303,20.8999996185303,0,3015
8/23/2000,12/1/2006,1,20.2700004577637,20.0699996948242,20.0699996948242,0,165
8/23/2000,10/1/2002,1,24.0400009155273,0,0,0,
8/23/2000,11/1/2002,1,23.8899993896484,24.0200004577637,24.0200004577637,13,
8/23/2000,1/1/2003,1,23.5900001525879,0,0,0,
8/23/2000,2/1/2003,1,23.4400005340576,0,0,0,
8/23/2000,3/1/2003,1,23.2900009155273,0,0,0,
8/23/2000,6/1/2003,1,22.7999992370605,0,0,200,
8/23/2000,6/1/2001,2,0.849200010299683,0.853500008583069,0.84799998998642,399,
8/23/2000,7/1/2001,2,0.833700001239777,0,0,100,
8/23/2000,8/1/2001,2,0.818199992179871,0,0,0,
8/23/2000,9/1/2000,2,0.945800006389618,0.959999978542328,0.939999997615814,17769,23748
8/23/2000,10/1/2000,2,0.886699974536896,0.90200001001358,0.879999995231628,10520,22914
8/23/2000,11/1/2000,2,0.858200013637543,0.873000025749207,0.855000019073486,2123,6794
8/23/2000,12/1/2000,2,0.838199973106384,0.848999977111816,0.836499989032745,983,6402
8/23/2000,1/1/2001,2,0.82669997215271,0.834500014781952,0.828999996185303,359,2591
8/23/2000,2/1/2001,2,0.824199974536896,0.833999991416931,0.819999992847443,402,2701
8/23/2000,3/1/2001,2,0.825200021266937,0.828999996185303,0.824000000953674,336,1221
8/23/2000,4/1/2001,2,0.873199999332428,0.875,0.871999979019165,97,1795
8/23/2000,5/1/2001,2,0.86269998550415,0.865000009536743,0.860000014305115,187,424
8/23/2000,9/1/2000,3,0.956099987030029,0.96399998664856,0.935000002384186,18028,25319
8/23/2000,10/1/2000,3,0.947799980640411,0.954500019550324,0.931999981403351,18202,36782
8/23/2000,11/1/2000,3,0.937799990177155,0.944999992847443,0.925000011920929,5197,22438
8/23/2000,12/1/2000,3,0.928300023078918,0.935000002384186,0.915000021457672,10074,30126
8/23/2000,1/1/2001,3,0.913800001144409,0.921000003814697,0.903999984264374,6699,19725
8/23/2000,2/1/2001,3,0.885800004005432,0.899999976158142,0.879999995231628,1877,14944
8/23/2000,3/1/2001,3,0.833299994468689,0.84500002861023,0.833000004291534,1808,10406
8/23/2000,4/1/2001,3,0.790799975395203,0.800000011920929,0.792999982833862,242,5156
8/23/2000,5/1/2001,3,0.7567999958992,0.772000014781952,0.764999985694885,353,2809
8/23/2000,6/1/2001,3,0.734300017356873,0.746999979019165,0.740000009536743,388,2738
8/23/2000,7/1/2001,3,0.725300014019012,0.739000022411346,0.73199999332428,174,661
8/23/2000,8/1/2001,3,0.725799977779388,0.735000014305115,0.73199999332428,21,617
8/23/2000,9/1/2001,3,0.727800011634827,0.736000001430512,0.736000001430512,15,535
8/23/2000,10/1/2001,3,0.72979998588562,0.736999988555908,0.736999988555908,15,622
8/23/2000,11/1/2001,3,0.731800019741058,0.739000022411346,0.739000022411346,15,560
8/23/2000,12/1/2001,3,0.732800006866455,0.74099999666214,0.73199999332428,109,
8/23/2000,1/1/2002,3,0.731800019741058,0,0,10,
8/23/2000,2/1/2002,3,0.72680002450943,0,0,0,
8/24/2000,12/1/2001,1,25.8500003814697,26.1000003814697,25.8500003814697,1575,22649
8/24/2000,1/1/2002,1,25.5900001525879,25.8999996185303,25.8999996185303,50,5108
8/24/2000,2/1/2002,1,25.3600006103516,25.6800003051758,25.6000003814697,0,4116
8/24/2000,3/1/2002,1,25.1399993896484,25.4400005340576,25.2999992370605,0,2986
8/24/2000,4/1/2002,1,24.9200000762939,25.2000007629395,25.1000003814697,0,385
8/24/2000,5/1/2002,1,24.7299995422363,25,25,0,158
8/24/2000,6/1/2002,1,24.5499992370605,24.75,24.75,30,8719
8/24/2000,7/1/2002,1,24.3799991607666,24.5400009155273,22.5400009155273,6,349
8/24/2000,8/1/2002,1,24.2299995422363,24.3500003814697,24.3500003814697,0,117
8/24/2000,9/1/2002,1,24.0799999237061,23.0200004577637,23.0200004577637,0,196
8/24/2000,12/1/2002,1,23.6499996185303,23.8500003814697,23.8500003814697,300,15831
8/24/2000,12/1/2003,1,21.8999996185303,22.1900005340576,22.1599998474121,100,11740
8/24/2000,12/1/2004,1,21.1599998474121,21.3999996185303,21.3999996185303,0,5302
8/24/2000,12/1/2005,1,20.6200008392334,20.8999996185303,20.8999996185303,0,3015
8/24/2000,12/1/2006,1,20.2199993133545,20.0699996948242,20.0699996948242,0,165
8/24/2000,10/1/2002,1,23.9300003051758,0,0,0,
8/24/2000,11/1/2002,1,23.7900009155273,0,0,0,
8/24/2000,1/1/2003,1,23.5,0,0,0,
8/24/2000,2/1/2003,1,23.3500003814697,0,0,0,
8/24/2000,3/1/2003,1,23.2000007629395,0,0,0,
8/24/2000,6/1/2003,1,22.7299995422363,0,0,200,
8/24/2000,10/1/2000,1,31.6299991607666,32.2400016784668,31.3999996185303,72978,125399
8/24/2000,11/1/2000,1,31.0900001525879,31.75,30.9500007629395,26251,44174
8/24/2000,12/1/2000,1,30.5300006866455,31.1200008392334,30.4500007629395,16767,43010
8/24/2000,1/1/2001,1,29.9899997711182,30.4599990844727,29.9300003051758,3312,21377
8/24/2000,2/1/2001,1,29.4799995422363,30.1800003051758,29.3999996185303,1371,11452
8/24/2000,3/1/2001,1,28.9899997711182,29.3899993896484,29,1938,10738
8/24/2000,4/1/2001,1,28.5300006866455,29,27.7399997711182,299,6461
8/24/2000,5/1/2001,1,28.0799999237061,28.3400001525879,28.1000003814697,745,7624
8/24/2000,6/1/2001,1,27.6700000762939,28.2000007629395,27.6000003814697,2933,20263
8/24/2000,7/1/2001,1,27.3299999237061,27.7000007629395,27.3199996948242,2335,8629
8/24/2000,8/1/2001,1,27.0100002288818,27,27,618,3692
8/24/2000,9/1/2001,1,26.7099990844727,27.1000003814697,27.0499992370605,580,8850
8/24/2000,10/1/2001,1,26.4200000762939,26.7999992370605,26.7000007629395,70,4809
8/24/2000,11/1/2001,1,26.1299991607666,26.2199993133545,26.2199993133545,350,5178
8/24/2000,9/1/2000,2,0.950299978256226,0.957000017166138,0.931999981403351,14886,23842
8/24/2000,10/1/2000,2,0.882799983024597,0.892000019550324,0.875,10558,23675
8/24/2000,11/1/2000,2,0.853799998760223,0.860000014305115,0.850000023841858,1376,7670
8/24/2000,12/1/2000,2,0.834299981594086,0.839999973773956,0.829999983310699,609,6570
8/24/2000,1/1/2001,2,0.822300016880035,0.827000021934509,0.816999971866608,579,2543
8/24/2000,2/1/2001,2,0.819800019264221,0.833999991416931,0.819999992847443,170,2758
8/24/2000,3/1/2001,2,0.820800006389618,0.828999996185303,0.824000000953674,72,1403
8/24/2000,4/1/2001,2,0.868799984455109,0.870000004768372,0.869000017642975,38,1749
8/24/2000,5/1/2001,2,0.857800006866455,0.859000027179718,0.859000027179718,15,522
8/24/2000,6/1/2001,2,0.844299972057343,0,0,200,
8/24/2000,7/1/2001,2,0.828800022602081,0.827000021934509,0.827000021934509,6,
8/24/2000,8/1/2001,2,0.813300013542175,0,0,0,
8/24/2000,8/1/2001,3,0.72000002861023,0.728999972343445,0.726999998092651,75,622
8/24/2000,9/1/2001,3,0.722000002861023,0.727999985218048,0.72299998998642,62,535
8/24/2000,10/1/2001,3,0.723999977111816,0.725000023841858,0.725000023841858,62,622
8/24/2000,11/1/2001,3,0.726000010967255,0.726000010967255,0.726000010967255,61,560
8/24/2000,12/1/2001,3,0.726999998092651,0.731000006198883,0.726999998092651,68,
8/24/2000,1/1/2002,3,0.726000010967255,0.726000010967255,0.726000010967255,51,
8/24/2000,2/1/2002,3,0.721000015735626,0,0,0,
8/24/2000,9/1/2000,3,0.953299999237061,0.964999973773956,0.940999984741211,10834,24102
8/24/2000,10/1/2000,3,0.944500029087067,0.957000017166138,0.935000002384186,13044,37326
8/24/2000,11/1/2000,3,0.931999981403351,0.944000005722046,0.927999973297119,5468,22021
8/24/2000,12/1/2000,3,0.921500027179718,0.933499991893768,0.917999982833862,7034,31208
8/24/2000,1/1/2001,3,0.907000005245209,0.920000016689301,0.90750002861023,3664,19529
8/24/2000,2/1/2001,3,0.878499984741211,0.890999972820282,0.879999995231628,1268,14315
8/24/2000,3/1/2001,3,0.825500011444092,0.83899998664856,0.827499985694885,1245,10335
8/24/2000,4/1/2001,3,0.783500015735626,0.795000016689301,0.788999974727631,290,5149
8/24/2000,5/1/2001,3,0.75,0.759999990463257,0.751999974250793,153,2725
8/24/2000,6/1/2001,3,0.728500008583069,0.736000001430512,0.732999980449677,526,2729
8/24/2000,7/1/2001,3,0.719500005245209,0.733500003814697,0.727999985218048,129,706
8/25/2000,10/1/2000,1,32.0299987792969,32.1500015258789,31.3199996948242,,122254
8/25/2000,11/1/2000,1,31.2299995422363,31.2999992370605,30.8999996185303,,41736
8/25/2000,12/1/2000,1,30.6599998474121,30.7000007629395,30.3500003814697,,43857
8/25/2000,1/1/2001,1,30.1100006103516,30.1000003814697,29.8600006103516,,21228
8/25/2000,2/1/2001,1,29.5900001525879,29.5499992370605,29.3299999237061,,11294
8/25/2000,3/1/2001,1,29.1000003814697,29.0599994659424,28.9300003051758,,10721
8/25/2000,4/1/2001,1,28.6399993896484,28.6800003051758,28.5,,6335
8/25/2000,5/1/2001,1,28.2000007629395,28.1499996185303,28.0499992370605,,7282
8/25/2000,6/1/2001,1,27.7900009155273,27.7999992370605,27.5499992370605,,19958
8/25/2000,7/1/2001,1,27.4500007629395,27.3299999237061,27.25,,8281
8/25/2000,8/1/2001,1,27.1299991607666,27.0100002288818,26.9500007629395,,3727
8/25/2000,9/1/2001,1,26.8299999237061,26.7099990844727,26.7000007629395,,8763
8/25/2000,12/1/2001,1,25.9699993133545,25.8999996185303,25.8500003814697,,22954
8/25/2000,12/1/2003,1,22.0699996948242,21.9899997711182,21.9500007629395,,11840
8/25/2000,12/1/2004,1,21.3299999237061,21.2199993133545,21.2099990844727,,5302
8/25/2000,10/1/2001,1,26.5400009155273,0,0,36,
8/25/2000,11/1/2001,1,26.25,0,0,30,
8/25/2000,1/1/2002,1,25.7099990844727,0,0,33,
8/25/2000,2/1/2002,1,25.4799995422363,0,0,8,
8/25/2000,3/1/2002,1,25.2600002288818,0,0,8,
8/25/2000,4/1/2002,1,25.0599994659424,0,0,7,
8/25/2000,5/1/2002,1,24.8700008392334,0,0,7,
8/25/2000,6/1/2002,1,24.6900005340576,0,0,8,
8/25/2000,7/1/2002,1,24.5300006866455,0,0,7,
8/25/2000,8/1/2002,1,24.3799991607666,0,0,7,
8/25/2000,9/1/2002,1,24.2299995422363,0,0,7,
8/25/2000,10/1/2002,1,24.0799999237061,0,0,0,
8/25/2000,11/1/2002,1,23.9400005340576,0,0,0,
8/25/2000,12/1/2002,1,23.7999992370605,0,0,0,
8/25/2000,1/1/2003,1,23.6499996185303,0,0,0,
8/25/2000,2/1/2003,1,23.5,0,0,0,
8/25/2000,3/1/2003,1,23.3500003814697,0,0,0,
8/25/2000,6/1/2003,1,22.8999996185303,0,0,0,
8/25/2000,12/1/2005,1,20.7900009155273,0,0,0,
8/25/2000,12/1/2006,1,20.3899993896484,0,0,0,
8/25/2000,9/1/2000,2,0.954100012779236,0.955999970436096,0.943000018596649,,23067
8/25/2000,2/1/2001,2,0.823499977588654,0.818000018596649,0.815999984741211,,2702
8/25/2000,3/1/2001,2,0.824500024318695,0.816999971866608,0.816999971866608,,1322
8/25/2000,10/1/2000,2,0.886500000953674,0.890999972820282,0.875999987125397,9337,
8/25/2000,11/1/2000,2,0.857500016689301,0.860000014305115,0.850000023841858,1286,
8/25/2000,12/1/2000,2,0.837999999523163,0.839999973773956,0.833000004291534,1012,
8/25/2000,1/1/2001,2,0.825999975204468,0.824999988079071,0.820999979972839,299,
8/25/2000,4/1/2001,2,0.872500002384186,0,0,0,
8/25/2000,5/1/2001,2,0.861000001430512,0,0,80,
8/25/2000,6/1/2001,2,0.847000002861023,0.846000015735626,0.846000015735626,3,
8/25/2000,7/1/2001,2,0.831499993801117,0,0,0,
8/25/2000,8/1/2001,2,0.815999984741211,0,0,5,
8/25/2000,9/1/2000,3,0.969399988651276,0.97299998998642,0.950500011444092,,21371
8/25/2000,10/1/2000,3,0.962800025939941,0.964999973773956,0.941500008106232,,39079
8/25/2000,11/1/2000,3,0.942499995231628,0.944999992847443,0.927999973297119,,22334
8/25/2000,12/1/2000,3,0.92849999666214,0.930000007152557,0.912500023841858,,30820
8/25/2000,1/1/2001,3,0.911499977111816,0.913500010967255,0.898000001907349,,18955
8/25/2000,2/1/2001,3,0.879499971866608,0.882499992847443,0.867999970912933,,14479
8/25/2000,3/1/2001,3,0.824000000953674,0.828000009059906,0.819500029087067,,10948
8/25/2000,4/1/2001,3,0.780499994754791,0.78600001335144,0.777999997138977,,5006
8/25/2000,5/1/2001,3,0.746999979019165,0.754999995231628,0.747500002384186,,2680
8/25/2000,6/1/2001,3,0.725499987602234,0.728999972343445,0.72299998998642,,2941
8/25/2000,7/1/2001,3,0.716499984264374,0.722500026226044,0.712499976158142,,743
8/25/2000,9/1/2001,3,0.718999981880188,0.725000023841858,0.725000023841858,,575
8/25/2000,8/1/2001,3,0.717000007629395,0,0,25,
8/25/2000,10/1/2001,3,0.721000015735626,0.726999998092651,0.726999998092651,36,
8/25/2000,11/1/2001,3,0.72299998998642,0.728999972343445,0.728999972343445,30,
8/25/2000,12/1/2001,3,0.723999977111816,0.730000019073486,0.730000019073486,131,
8/25/2000,1/1/2002,3,0.72299998998642,0.728999972343445,0.728999972343445,31,
8/25/2000,2/1/2002,3,0.717999994754791,0,0,0,
8/28/2000,10/1/2000,1,32.8699989318848,32.9000015258789,31.8700008392334,0,
8/28/2000,11/1/2000,1,31.9400005340576,32,31.1200008392334,0,
8/28/2000,12/1/2000,1,31.3199996948242,31.3999996185303,30.5799999237061,0,
8/28/2000,1/1/2001,1,30.75,30.75,30.1599998474121,3312,
8/28/2000,2/1/2001,1,30.2099990844727,30.25,29.9500007629395,1371,
8/28/2000,3/1/2001,1,29.7099990844727,29.7000007629394,29.7000007629394,1938,
8/28/2000,4/1/2001,1,29.2299995422363,0,0,299,
8/28/2000,5/1/2001,1,28.7800006866455,28.6800003051758,28.6800003051758,745,
8/28/2000,6/1/2001,1,28.3500003814697,28.3999996185303,28.0200004577637,0,
8/28/2000,7/1/2001,1,27.9899997711182,27.75,27.75,2335,
8/28/2000,8/1/2001,1,27.6599998474121,27.4300003051758,27.4300003051758,618,
8/28/2000,9/1/2001,1,27.3500003814697,27.1299991607666,27.1299991607666,580,
8/28/2000,10/1/2001,1,27.0400009155273,26.8400001525879,26.8400001525879,0,
8/28/2000,11/1/2001,1,26.7399997711182,26.5400009155273,26.5,0,
8/28/2000,12/1/2001,1,26.4500007629395,26.4500007629395,26.2199993133545,1575,
8/28/2000,1/1/2002,1,26.1800003051758,26,25.9599990844727,0,
8/28/2000,2/1/2002,1,25.9300003051758,25.4500007629395,25.4500007629395,0,
8/28/2000,3/1/2002,1,25.7000007629395,25.25,25.25,0,
8/28/2000,4/1/2002,1,25.5,0,0,0,
8/28/2000,5/1/2002,1,25.3099994659424,0,0,0,
8/28/2000,6/1/2002,1,25.1299991607666,0,0,0,
8/28/2000,7/1/2002,1,24.9699993133545,0,0,0,
8/28/2000,8/1/2002,1,24.8099994659424,0,0,0,
8/28/2000,9/1/2002,1,24.6599998474121,0,0,0,
8/28/2000,10/1/2002,1,24.5100002288818,0,0,0,
8/28/2000,11/1/2002,1,24.3600006103516,0,0,0,
8/28/2000,12/1/2002,1,24.2099990844727,0,0,0,
8/28/2000,1/1/2003,1,24.0499992370605,0,0,0,
8/28/2000,2/1/2003,1,23.8999996185303,0,0,0,
8/28/2000,3/1/2003,1,23.75,0,0,0,
8/28/2000,6/1/2003,1,23.2999992370605,0,0,0,
8/28/2000,12/1/2003,1,22.4599990844727,0,0,100,
8/28/2000,12/1/2004,1,21.7199993133545,0,0,0,
8/28/2000,12/1/2005,1,21.1800003051758,0,0,0,
8/28/2000,12/1/2006,1,20.7800006866455,0,0,0,
8/28/2000,9/1/2000,2,0.977699995040894,0.98199999332428,0.945500016212463,0,
8/28/2000,10/1/2000,2,0.909300029277802,0.91100001335144,0.882000029087067,0,
8/28/2000,11/1/2000,2,0.87830001115799,0.879999995231628,0.855000019073486,0,
8/28/2000,12/1/2000,2,0.858299970626831,0.856000006198883,0.837000012397766,0,
8/28/2000,1/1/2001,2,0.846300005912781,0.842000007629395,0.842000007629395,579,
8/28/2000,2/1/2001,2,0.843800008296967,0.836000025272369,0.836000025272369,170,
8/28/2000,3/1/2001,2,0.843800008296967,0.824500024318695,0.824500024318695,72,
8/28/2000,4/1/2001,2,0.890799999237061,0,0,0,
8/28/2000,5/1/2001,2,0.879299998283386,0.861999988555908,0.861999988555908,15,
8/28/2000,6/1/2001,2,0.865299999713898,0,0,520,
8/28/2000,7/1/2001,2,0.848800003528595,0.834999978542328,0.834999978542328,25,
8/28/2000,8/1/2001,2,0.832300007343292,0,0,707,
8/28/2000,9/1/2000,3,0.998799979686737,1.00199997425079,0.964999973773956,0,
8/28/2000,10/1/2000,3,0.992500007152557,0.995999991893768,0.957000017166138,0,
8/28/2000,11/1/2000,3,0.96969997882843,0.975000023841858,0.939999997615814,0,
8/28/2000,12/1/2000,3,0.954699993133545,0.958999991416931,0.929000020027161,0,
8/28/2000,1/1/2001,3,0.934700012207031,0.944999992847443,0.912999987602234,3664,
8/28/2000,2/1/2001,3,0.900699973106384,0.90750002861023,0.882499992847443,1268,
8/28/2000,3/1/2001,3,0.843200027942658,0.851000010967255,0.827000021934509,1245,
8/28/2000,4/1/2001,3,0.798699975013733,0.805000007152557,0.784500002861023,290,
8/28/2000,5/1/2001,3,0.765200018882751,0.769999980926514,0.751999974250793,153,
8/28/2000,6/1/2001,3,0.742200016975403,0.746999979019165,0.735000014305115,526,
8/28/2000,7/1/2001,3,0.733200013637543,0.736999988555908,0.733500003814697,129,
8/28/2000,8/1/2001,3,0.733699977397919,0.736999988555908,0.735000014305115,0,
8/28/2000,9/1/2001,3,0.735700011253357,0.740000009536743,0.740000009536743,62,
8/28/2000,10/1/2001,3,0.73769998550415,0.739000022411346,0.739000022411346,62,
8/28/2000,11/1/2001,3,0.739700019359589,0,0,61,
8/28/2000,12/1/2001,3,0.740700006484985,0,0,156,
8/28/2000,1/1/2002,3,0.739700019359589,0,0,11,
8/28/2000,2/1/2002,3,0.73470002412796,0.732999980449677,0.732999980449677,1,
8/29/2000,10/1/2000,1,32.7400016784668,33.0200004577637,32.560001373291,49131,
8/29/2000,11/1/2000,1,31.8299999237061,32.1399993896484,31.75,18302,
8/29/2000,12/1/2000,1,31.2099990844727,31.5,31.1499996185303,9262,
8/29/2000,1/1/2001,1,30.6299991607666,30.8999996185303,30.6000003814697,3244,
8/29/2000,2/1/2001,1,30.0799999237061,30.3500003814697,30.1000003814697,2476,
8/29/2000,3/1/2001,1,29.5799999237061,29.75,29.6800003051758,682,
8/29/2000,4/1/2001,1,29.1000003814697,29.2399997711182,29.2199993133545,256,
8/29/2000,5/1/2001,1,28.6399993896484,28.8299999237061,28.6800003051758,998,
8/29/2000,6/1/2001,1,28.2099990844727,28.3999996185303,28.2199993133545,3892,
8/29/2000,7/1/2001,1,27.8400001525879,27.9899997711182,27.8500003814697,1232,
8/29/2000,8/1/2001,1,27.5,27.6599998474121,27.5499992370605,1595,
8/29/2000,9/1/2001,1,27.1900005340576,0,0,54,
8/29/2000,10/1/2001,1,26.8799991607666,27.0499992370605,27.0400009155273,230,
8/29/2000,11/1/2001,1,26.5799999237061,0,0,300,
8/29/2000,12/1/2001,1,26.2900009155273,26.4500007629395,26.3799991607666,1915,
8/29/2000,1/1/2002,1,26.0200004577637,0,0,0,
8/29/2000,2/1/2002,1,25.7700004577637,0,0,0,
8/29/2000,3/1/2002,1,25.5400009155273,0,0,0,
8/29/2000,4/1/2002,1,25.3400001525879,0,0,50,
8/29/2000,5/1/2002,1,25.1499996185303,0,0,0,
8/29/2000,6/1/2002,1,24.9699993133545,25.1299991607666,25.1299991607666,101,
8/29/2000,7/1/2002,1,24.8099994659424,0,0,0,
8/29/2000,8/1/2002,1,24.6499996185303,0,0,0,
8/29/2000,9/1/2002,1,24.5,0,0,0,
8/29/2000,10/1/2002,1,24.3500003814697,0,0,0,
8/29/2000,11/1/2002,1,24.2000007629395,0,0,0,
8/29/2000,12/1/2002,1,24.0499992370605,0,0,300,
8/29/2000,1/1/2003,1,23.8899993896484,0,0,0,
8/29/2000,2/1/2003,1,23.7399997711182,0,0,0,
8/29/2000,3/1/2003,1,23.5900001525879,0,0,0,
8/29/2000,6/1/2003,1,23.1399993896484,0,0,0,
8/29/2000,12/1/2003,1,22.2999992370605,0,0,0,
8/29/2000,12/1/2004,1,21.6000003814697,0,0,300,
8/29/2000,12/1/2005,1,21.0599994659424,0,0,0,
8/29/2000,12/1/2006,1,20.6599998474121,0,0,0,
8/29/2000,9/1/2000,2,0.973200023174286,0.981500029563904,0.959999978542328,16587,
8/29/2000,10/1/2000,2,0.910399973392487,0.915000021457672,0.899999976158142,12347,
8/29/2000,11/1/2000,2,0.880999982357025,0.882499992847443,0.871999979019165,2235,
8/29/2000,12/1/2000,2,0.861500024795532,0.860000014305115,0.851999998092651,743,
8/29/2000,1/1/2001,2,0.849500000476837,0.84500002861023,0.84500002861023,230,
8/29/2000,2/1/2001,2,0.847000002861023,0.841000020503998,0.841000020503998,126,
8/29/2000,3/1/2001,2,0.847000002861023,0.839999973773956,0.83899998664856,200,
8/29/2000,4/1/2001,2,0.892499983310699,0,0,937,
8/29/2000,5/1/2001,2,0.880500018596649,0,0,82,
8/29/2000,6/1/2001,2,0.865000009536743,0,0,95,
8/29/2000,7/1/2001,2,0.847000002861023,0,0,237,
8/29/2000,8/1/2001,2,0.829999983310699,0,0,1375,
8/29/2000,9/1/2000,3,0.985899984836578,1.01499998569489,0.978999972343445,15397,
8/29/2000,10/1/2000,3,0.982299983501434,1.00499999523163,0.978500008583069,20134,
8/29/2000,11/1/2000,3,0.968299984931946,0.981000006198883,0.964999973773956,5520,
8/29/2000,12/1/2000,3,0.954800009727478,0.964999973773956,0.950999975204468,6920,
8/29/2000,1/1/2001,3,0.936299979686737,0.944999992847443,0.934000015258789,2308,
8/29/2000,2/1/2001,3,0.903800010681152,0.910000026226044,0.901000022888184,2048,
8/29/2000,3/1/2001,3,0.846300005912781,0.853999972343445,0.842999994754791,1225,
8/29/2000,4/1/2001,3,0.802299976348877,0.810000002384186,0.798500001430512,177,
8/29/2000,5/1/2001,3,0.768800020217896,0.771000027656555,0.768999993801117,249,
8/29/2000,6/1/2001,3,0.745800018310547,0.747500002384186,0.742999970912933,242,
8/29/2000,7/1/2001,3,0.736800014972687,0.739000022411346,0.735000014305115,7,
8/29/2000,8/1/2001,3,0.737299978733063,0.739499986171722,0.735000014305115,7,
8/29/2000,9/1/2001,3,0.739300012588501,0.742500007152557,0.736999988555908,7,
8/29/2000,10/1/2001,3,0.741299986839294,0,0,27,
8/29/2000,11/1/2001,3,0.743300020694733,0,0,0,
8/29/2000,12/1/2001,3,0.744300007820129,0,0,0,
8/29/2000,1/1/2002,3,0.743300020694733,0,0,0,
8/29/2000,2/1/2002,3,0.738300025463104,0,0,0,
8/30/2000,10/1/2000,1,33.3199996948242,33.4000015258789,32.0999984741211,79214,123017
8/30/2000,11/1/2000,1,32.4199981689453,32.5,31.4200000762939,41931,44943
8/30/2000,12/1/2000,1,31.8199996948242,31.8999996185303,30.7999992370605,19555,42578
8/30/2000,1/1/2001,1,31.25,31,30.4500007629395,5468,21292
8/30/2000,2/1/2001,1,30.7099990844727,30.5499992370605,29.9200000762939,1377,12402
8/30/2000,3/1/2001,1,30.2199993133545,29.8500003814697,29.5300006866455,746,11684
8/30/2000,4/1/2001,1,29.75,29.5,29.25,170,6288
8/30/2000,5/1/2001,1,29.2999992370605,28.8299999237061,28.6800003051758,456,6808
8/30/2000,6/1/2001,1,28.8799991607666,28.4300003051758,28.1000003814697,1321,21127
8/30/2000,7/1/2001,1,28.5100002288818,27.9899997711182,27.8500003814697,123,8766
8/30/2000,8/1/2001,1,28.1700000762939,27.4500007629395,27.4500007629395,332,5243
8/30/2000,9/1/2001,1,27.8500003814697,27.3500003814697,27.3500003814697,0,8285
8/30/2000,10/1/2001,1,27.5400009155273,27.1000003814697,27.1000003814697,25,4677
8/30/2000,11/1/2001,1,27.2299995422363,26.5400009155273,26.5,0,5788
8/30/2000,12/1/2001,1,26.9400005340576,26.75,26.4300003051758,2838,23343
8/30/2000,1/1/2002,1,26.6700000762939,26,25.9599990844727,0,5158
8/30/2000,2/1/2002,1,26.4200000762939,25.4500007629395,25.4500007629395,0,4132
8/30/2000,3/1/2002,1,26.1900005340576,25.25,25.25,0,2986
8/30/2000,4/1/2002,1,25.9899997711182,25.2000007629395,25.1000003814697,0,435
8/30/2000,5/1/2002,1,25.7999992370605,25,25,0,165
8/30/2000,6/1/2002,1,25.6200008392334,24.9500007629395,24.9500007629395,210,8599
8/30/2000,7/1/2002,1,25.4599990844727,24.5400009155273,24.5400009155273,0,356
8/30/2000,8/1/2002,1,25.2999992370605,24.3500003814697,24.3500003814697,0,124
8/30/2000,9/1/2002,1,25.1499996185303,23.0200004577637,23.0200004577637,0,203
8/30/2000,12/1/2002,1,24.7000007629395,24.2999992370605,24.25,1276,16070
8/30/2000,12/1/2003,1,22.9500007629395,21.9899997711182,21.9500007629395,625,11996
8/30/2000,12/1/2004,1,22.25,21.2099990844727,21.2099990844727,0,5349
8/30/2000,12/1/2005,1,21.7099990844727,20.8999996185303,20.8999996185303,0,3112
8/30/2000,12/1/2006,1,21.2999992370605,20.0699996948242,20.0699996948242,0,165
8/30/2000,10/1/2002,1,25,0,0,0,
8/30/2000,11/1/2002,1,24.8500003814697,0,0,0,
8/30/2000,1/1/2003,1,24.5400009155273,0,0,0,
8/30/2000,2/1/2003,1,24.3899993896484,0,0,0,
8/30/2000,3/1/2003,1,24.2399997711182,0,0,0,
8/30/2000,6/1/2003,1,23.7900009155273,0,0,100,
8/30/2000,2/1/2001,2,0.860899984836578,0.841000020503998,0.841000020503998,351,2701
8/30/2000,3/1/2001,2,0.859399974346161,0.84500002861023,0.839999973773956,226,1613
8/30/2000,4/1/2001,2,0.905900001525879,0.889999985694885,0.879999995231628,723,2285
8/30/2000,5/1/2001,2,0.893400013446808,0.882000029087067,0.882000029087067,86,542
8/30/2000,6/1/2001,2,0.877399981021881,0,0,200,
8/30/2000,7/1/2001,2,0.858900010585785,0,0,0,
8/30/2000,8/1/2001,2,0.841899991035461,0,0,548,
8/30/2000,9/1/2000,2,0.999899983406067,1.00999999046326,0.953999996185303,19219,15815
8/30/2000,10/1/2000,2,0.932900011539459,0.938000023365021,0.899999976158142,17007,27745
8/30/2000,11/1/2000,2,0.901400029659271,0.915000021457672,0.870999991893768,3835,8740
8/30/2000,12/1/2000,2,0.879400014877319,0.875,0.851999998092651,1041,6683
8/30/2000,1/1/2001,2,0.865400016307831,0.869000017642975,0.839999973773956,872,2366
8/30/2000,9/1/2000,3,0.992500007152557,0.999000012874603,0.958000004291534,15620,14759
8/30/2000,10/1/2000,3,0.9932000041008,0.995999991893768,0.958000004291534,4972,43587
8/30/2000,11/1/2000,3,0.981700003147125,0.987999975681305,0.951499998569489,0,23495
8/30/2000,12/1/2000,3,0.970700025558472,0.967499971389771,0.939999997615814,6021,29946
8/30/2000,1/1/2001,3,0.953700006008148,0.953999996185303,0.922999978065491,1790,20310
8/30/2000,2/1/2001,3,0.92220002412796,0.912000000476837,0.894999980926514,1450,15977
8/30/2000,3/1/2001,3,0.865700006484985,0.855000019073486,0.842499971389771,299,10581
8/30/2000,4/1/2001,3,0.822700023651123,0.810000002384186,0.797399997711182,403,5677
8/30/2000,5/1/2001,3,0.789200007915497,0.779999971389771,0.764999985694885,232,3027
8/30/2000,6/1/2001,3,0.766200006008148,0.748000025749207,0.742500007152557,259,2844
8/30/2000,7/1/2001,3,0.757200002670288,0.736999988555908,0.731000006198883,57,752
8/30/2000,8/1/2001,3,0.757700026035309,0.737299978733063,0.734000027179718,18,649
8/30/2000,9/1/2001,3,0.759700000286102,0.739300012588501,0.736000001430512,21,562
8/30/2000,10/1/2001,3,0.761699974536896,0.737999975681305,0.726000010967255,4,599
8/30/2000,11/1/2001,3,0.763700008392334,0.749000012874603,0.739000022411346,5,577
8/30/2000,12/1/2001,3,0.764699995517731,0,0,0,
8/30/2000,1/1/2002,3,0.763700008392334,0,0,0,
8/30/2000,2/1/2002,3,0.758700013160706,0,0,0,
8/31/2000,10/1/2000,1,33.1199989318848,33.7000007629395,32.9700012207031,,121359
8/31/2000,11/1/2000,1,32.2099990844727,32.7999992370605,32.0999984741211,,50491
8/31/2000,12/1/2000,1,31.5799999237061,32.1500015258789,31.5,,46463
8/31/2000,1/1/2001,1,30.9899997711182,31.5,30.9500007629395,,22967
8/31/2000,2/1/2001,1,30.4300003051758,30.9200000762939,30.5,,12707
8/31/2000,3/1/2001,1,29.9300003051758,30.3500003814697,30.1399993896484,,12003
8/31/2000,4/1/2001,1,29.4500007629395,29.8099994659424,29.6499996185303,,6359
8/31/2000,5/1/2001,1,29,29.3600006103516,29.2000007629395,,6650
8/31/2000,6/1/2001,1,28.5799999237061,29,28.7700004577637,,20948
8/31/2000,7/1/2001,1,28.2099990844727,28.3999996185303,28.3999996185303,,8673
8/31/2000,8/1/2001,1,27.8700008392334,28.1000003814697,28.1000003814697,,5389
8/31/2000,9/1/2001,1,27.5400009155273,27.3500003814697,27.3500003814697,,8285
8/31/2000,10/1/2001,1,27.2199993133545,27.5499992370605,27.5499992370605,,4668
8/31/2000,12/1/2001,1,26.6000003814697,26.8500003814697,26.75,,23630
8/31/2000,1/1/2002,1,26.3299999237061,26,25.9599990844727,,5158
8/31/2000,4/1/2002,1,25.6499996185303,25.2000007629395,25.1000003814697,,435
8/31/2000,5/1/2002,1,25.4599990844727,25,25,,165
8/31/2000,6/1/2002,1,25.2800006866455,25.6000003814697,25.6000003814697,,8799
8/31/2000,12/1/2002,1,24.3299999237061,24.7999992370605,24.6000003814697,,15870
8/31/2000,12/1/2003,1,22.5599994659424,21.9899997711182,21.9500007629395,,11746
8/31/2000,12/1/2005,1,21.3199996948242,20.8999996185303,20.8999996185303,,3112
8/31/2000,12/1/2006,1,20.9099998474121,20.0699996948242,20.0699996948242,,165
8/31/2000,11/1/2001,1,26.8999996185303,0,0,16,
8/31/2000,2/1/2002,1,26.0799999237061,0,0,41,
8/31/2000,3/1/2002,1,25.8500003814697,0,0,6,
8/31/2000,7/1/2002,1,25.1100006103516,0,0,6,
8/31/2000,8/1/2002,1,24.9500007629395,0,0,6,
8/31/2000,9/1/2002,1,24.7999992370605,0,0,6,
8/31/2000,10/1/2002,1,24.6499996185303,0,0,0,
8/31/2000,11/1/2002,1,24.4899997711182,0,0,0,
8/31/2000,1/1/2003,1,24.1700000762939,0,0,0,
8/31/2000,2/1/2003,1,24.0100002288818,0,0,0,
8/31/2000,3/1/2003,1,23.8600006103516,0,0,0,
8/31/2000,6/1/2003,1,23.4099998474121,0,0,0,
8/31/2000,12/1/2004,1,21.8600006103516,0,0,0,
8/31/2000,9/1/2000,2,1.01139998435974,1.0349999666214,0.990000009536743,,11105
8/31/2000,10/1/2000,2,0.945599973201752,0.962499976158142,0.933000028133392,,29422
8/31/2000,11/1/2000,2,0.90750002861023,0.916999995708466,0.901000022888184,,9031
8/31/2000,12/1/2000,2,0.879999995231628,0.889999985694885,0.875,,6687
8/31/2000,1/1/2001,2,0.862999975681305,0.872500002384186,0.86599999666214,,2696
8/31/2000,2/1/2001,2,0.855000019073486,0.867999970912933,0.861500024795532,,2376
8/31/2000,3/1/2001,2,0.851499974727631,0.864000022411346,0.861999988555908,,1738
8/31/2000,4/1/2001,2,0.897499978542328,0.906000018119812,0.904999971389771,,2943
8/31/2000,5/1/2001,2,0.88400000333786,0.882000029087067,0.882000029087067,,607
8/31/2000,6/1/2001,2,0.866999983787537,0.872500002384186,0.872500002384186,55,
8/31/2000,7/1/2001,2,0.847500026226044,0,0,0,
8/31/2000,8/1/2001,2,0.829999983310699,0,0,200,
8/31/2000,11/1/2000,3,0.977500021457672,0.986999988555908,0.972000002861023,,23426
8/31/2000,12/1/2000,3,0.966499984264374,0.97299998998642,0.962999999523163,,29515
8/31/2000,1/1/2001,3,0.951499998569489,0.958999991416931,0.949000000953674,,20224
8/31/2000,2/1/2001,3,0.920499980449677,0.926999986171722,0.916999995708466,,15656
8/31/2000,3/1/2001,3,0.862500011920929,0.867500007152557,0.861000001430512,,10511
8/31/2000,4/1/2001,3,0.819500029087067,0.824999988079071,0.819000005722046,,5887
8/31/2000,5/1/2001,3,0.78600001335144,0.787999987602234,0.787500023841858,,3005
8/31/2000,6/1/2001,3,0.763000011444092,0.764999985694885,0.764999985694885,,2940
8/31/2000,7/1/2001,3,0.754000008106232,0.754999995231628,0.742500007152557,,778
8/31/2000,8/1/2001,3,0.754499971866608,0.755999982357025,0.755999982357025,,665
8/31/2000,9/1/2001,3,0.756500005722046,0.758000016212463,0.758000016212463,,581
8/31/2000,10/1/2001,3,0.758499979972839,0.737999975681305,0.737999975681305,,602
8/31/2000,11/1/2001,3,0.760500013828278,0.749000012874603,0.739000022411346,,582
8/31/2000,12/1/2001,3,0.761500000953674,0,0,215,
8/31/2000,1/1/2002,3,0.760500013828278,0,0,0,
8/31/2000,2/1/2002,3,0.755500018596649,0,0,35,
8/31/2000,3/1/2002,3,0.729399979114533,0,0,0,
8/31/2000,9/1/2000,3,0.984200000762939,0.996500015258789,0.978999972343445,,10077
8/31/2000,10/1/2000,3,0.986999988555908,1,0.982999980449677,,46310
9/1/2000,4/1/2002,1,25.8799991607666,0,0,0,
9/1/2000,5/1/2002,1,25.6900005340576,0,0,0,
9/1/2000,6/1/2002,1,25.5100002288818,0,0,387,
9/1/2000,7/1/2002,1,25.3400001525879,0,0,0,
9/1/2000,8/1/2002,1,25.1800003051758,0,0,0,
9/1/2000,9/1/2002,1,25.0300006866455,0,0,0,
9/1/2000,10/1/2002,1,24.8700008392334,0,0,5,
9/1/2000,11/1/2002,1,24.7099990844727,0,0,0,
9/1/2000,12/1/2002,1,24.5499992370605,24.5,24.5,122,
9/1/2000,1/1/2003,1,24.3899993896484,0,0,0,
9/1/2000,2/1/2003,1,24.2299995422363,0,0,0,
9/1/2000,3/1/2003,1,24.0699996948242,0,0,0,
9/1/2000,6/1/2003,1,23.6200008392334,0,0,0,
9/1/2000,12/1/2003,1,22.7700004577637,0,0,100,
9/1/2000,12/1/2004,1,22.0699996948242,0,0,0,
9/1/2000,12/1/2005,1,21.5300006866455,0,0,100,
9/1/2000,12/1/2006,1,21.1200008392334,0,0,0,
9/1/2000,10/1/2000,1,33.3800010681152,33.4500007629395,32.75,45869,
9/1/2000,11/1/2000,1,32.4199981689453,32.4799995422363,32,17159,
9/1/2000,12/1/2000,1,31.7900009155273,31.7999992370605,31.4500007629395,6751,
9/1/2000,1/1/2001,1,31.2000007629395,31.1499996185303,30.8500003814697,1063,
9/1/2000,2/1/2001,1,30.6399993896484,30.7000007629395,30.3500003814697,2238,
9/1/2000,3/1/2001,1,30.1399993896484,30.25,29.8799991607666,425,
9/1/2000,4/1/2001,1,29.6700000762939,29.4699993133545,29.3500003814697,181,
9/1/2000,5/1/2001,1,29.2299995422363,29.0499992370605,28.8999996185303,30,
9/1/2000,6/1/2001,1,28.8099994659424,28.7800006866455,28.5,2733,
9/1/2000,7/1/2001,1,28.4400005340576,28.2999992370605,28.1499996185303,81,
9/1/2000,8/1/2001,1,28.1000003814697,27.9200000762939,27.8700008392334,239,
9/1/2000,9/1/2001,1,27.7700004577637,27.6000003814697,27.5400009155273,329,
9/1/2000,10/1/2001,1,27.4500007629395,27.25,27.25,29,
9/1/2000,11/1/2001,1,27.1299991607666,27,27,32,
9/1/2000,12/1/2001,1,26.8299999237061,26.75,26.6000003814697,464,
9/1/2000,1/1/2002,1,26.5599994659424,0,0,29,
9/1/2000,2/1/2002,1,26.3099994659424,0,0,5,
9/1/2000,3/1/2002,1,26.0799999237061,0,0,150,
9/1/2000,10/1/2000,2,0.958500027656555,0.959999978542328,0.941999971866608,12104,
9/1/2000,11/1/2000,2,0.911700010299683,0.915499985218048,0.903999984264374,3617,
9/1/2000,12/1/2000,2,0.879700005054474,0.883000016212463,0.874000012874603,1433,
9/1/2000,1/1/2001,2,0.85970002412796,0,0,51,
9/1/2000,2/1/2001,2,0.851700007915497,0.856000006198883,0.856000006198883,6,
9/1/2000,3/1/2001,2,0.848200023174286,0,0,95,
9/1/2000,4/1/2001,2,0.893199980258942,0,0,345,
9/1/2000,5/1/2001,2,0.879700005054474,0,0,540,
9/1/2000,6/1/2001,2,0.862200021743774,0,0,51,
9/1/2000,7/1/2001,2,0.842700004577637,0,0,0,
9/1/2000,8/1/2001,2,0.825200021266937,0,0,30,
9/1/2000,10/1/2000,3,0.976400017738342,0.99099999666214,0.970499992370606,14679,
9/1/2000,11/1/2000,3,0.9689000248909,0.980000019073486,0.96399998664856,3792,
9/1/2000,12/1/2000,3,0.957899987697601,0.967000007629395,0.953999996185303,4502,
9/1/2000,1/1/2001,3,0.943899989128113,0.949999988079071,0.942499995231628,1634,
9/1/2000,2/1/2001,3,0.913399994373322,0.922500014305115,0.908999979496002,434,
9/1/2000,3/1/2001,3,0.855400025844574,0.866999983787537,0.855000019073486,254,
9/1/2000,4/1/2001,3,0.81139999628067,0.823000013828278,0.818000018596649,62,
9/1/2000,5/1/2001,3,0.776400029659271,0.785000026226044,0.78250002861023,33,
9/1/2000,6/1/2001,3,0.751900017261505,0,0,154,
9/1/2000,7/1/2001,3,0.742900013923645,0.749499976634979,0.749499976634979,38,
9/1/2000,8/1/2001,3,0.743399977684021,0.753000020980835,0.753000020980835,37,
9/1/2000,9/1/2001,3,0.745400011539459,0.754499971866608,0.754499971866608,26,
9/1/2000,10/1/2001,3,0.747399985790253,0,0,61,
9/1/2000,11/1/2001,3,0.749400019645691,0,0,11,
9/1/2000,12/1/2001,3,0.750400006771088,0,0,15,
9/1/2000,1/1/2002,3,0.749400019645691,0,0,0,
9/1/2000,2/1/2002,3,0.744400024414063,0,0,0,
9/1/2000,3/1/2002,3,0.729399979114533,0,0,0,
9/5/2000,6/1/2001,1,29.2399997711182,29.2000007629395,29.0300006866455,1768,21996
9/5/2000,7/1/2001,1,28.8600006103516,28.75,28.6299991607666,524,8673
9/5/2000,8/1/2001,1,28.5100002288818,28.3999996185303,28.2999992370605,213,5519
9/5/2000,9/1/2001,1,28.1800003051758,28.0499992370605,26.7000007629395,210,8226
9/5/2000,10/1/2001,1,27.8500003814697,27.7000007629395,27.7000007629395,741,4672
9/5/2000,11/1/2001,1,27.5300006866455,27.3799991607666,27.3500003814697,220,5810
9/5/2000,12/1/2001,1,27.2199993133545,27.1499996185303,27.0499992370605,1762,24504
9/5/2000,1/1/2002,1,26.9400005340576,26.7999992370605,26.7999992370605,195,5183
9/5/2000,2/1/2002,1,26.6900005340576,26.6100006103516,26.5,130,4178
9/5/2000,6/1/2002,1,25.8500003814697,25.7099990844727,25.7099990844727,593,9050
9/5/2000,12/1/2002,1,24.8600006103516,24.8500003814697,24.8500003814697,275,15726
9/5/2000,12/1/2004,1,22.3600006103516,22.3700008392334,22.3700008392334,50,5349
9/5/2000,3/1/2002,1,26.4500007629395,0,0,0,
9/5/2000,4/1/2002,1,26.2399997711182,0,0,0,
9/5/2000,5/1/2002,1,26.0400009155273,0,0,0,
9/5/2000,7/1/2002,1,25.6700000762939,0,0,0,
9/5/2000,8/1/2002,1,25.5,0,0,0,
9/5/2000,9/1/2002,1,25.3400001525879,0,0,0,
9/5/2000,10/1/2002,1,25.1800003051758,0,0,0,
9/5/2000,11/1/2002,1,25.0200004577637,0,0,0,
9/5/2000,1/1/2003,1,24.7000007629395,0,0,0,
9/5/2000,2/1/2003,1,24.5400009155273,0,0,0,
9/5/2000,3/1/2003,1,24.3799991607666,0,0,0,
9/5/2000,6/1/2003,1,23.9200000762939,0,0,100,
9/5/2000,12/1/2003,1,23.0599994659424,23.0699996948242,23.0699996948242,70,
9/5/2000,12/1/2005,1,21.8099994659424,0,0,0,
9/5/2000,12/1/2006,1,21.3999996185303,0,0,0,
9/5/2000,10/1/2000,1,33.8300018310547,33.9900016784668,33.4199981689453,55722,117669
9/5/2000,11/1/2000,1,32.9799995422363,33.0499992370605,32.6500015258789,28997,55000
9/5/2000,12/1/2000,1,32.310001373291,32.4000015258789,32.0299987792969,11279,47927
9/5/2000,1/1/2001,1,31.6900005340576,31.75,31.5499992370605,3261,23214
9/5/2000,2/1/2001,1,31.1100006103516,31.1800003051758,30.8500003814697,2914,12153
9/5/2000,3/1/2001,1,30.5900001525879,30.7800006866455,29.75,906,12237
9/5/2000,4/1/2001,1,30.1100006103516,30.1000003814697,29.8999996185303,1182,6433
9/5/2000,5/1/2001,1,29.6599998474121,29.6000003814697,29.2000007629395,291,6988
9/5/2000,10/1/2000,2,0.967100024223328,0.975000023841858,0.958000004291534,12341,33915
9/5/2000,11/1/2000,2,0.920400023460388,0.929000020027161,0.915000021457672,3706,10467
9/5/2000,12/1/2000,2,0.889400005340576,0.897000014781952,0.885500013828278,1196,7267
9/5/2000,1/1/2001,2,0.870000004768372,0.875999987125397,0.86599999666214,577,2738
9/5/2000,2/1/2001,2,0.861999988555908,0.861999988555908,0.861999988555908,643,2498
9/5/2000,3/1/2001,2,0.860499978065491,0.861999988555908,0.859000027179718,313,1860
9/5/2000,4/1/2001,2,0.905499994754791,0.906499981880188,0.899999976158142,738,2880
9/5/2000,5/1/2001,2,0.892000019550324,0,0,100,
9/5/2000,6/1/2001,2,0.874499976634979,0.870000004768372,0.870000004768372,27,
9/5/2000,7/1/2001,2,0.855499982833862,0,0,0,
9/5/2000,8/1/2001,2,0.838500022888184,0.842499971389771,0.842499971389771,150,
9/5/2000,10/1/2000,3,0.979700028896332,0.998000025749207,0.975000023841858,17365,49744
9/5/2000,11/1/2000,3,0.97350001335144,0.989000022411346,0.969500005245209,5836,25360
9/5/2000,12/1/2000,3,0.963500022888184,0.976999998092651,0.961499989032745,4113,29635
9/5/2000,1/1/2001,3,0.950999975204468,0.964999973773956,0.925000011920929,2631,20384
9/5/2000,2/1/2001,3,0.921000003814697,0.932500004768372,0.920000016689301,1361,15245
9/5/2000,3/1/2001,3,0.864000022411346,0.871999979019165,0.865000009536743,1291,10375
9/5/2000,4/1/2001,3,0.820999979972839,0.827000021934509,0.820999979972839,341,5917
9/5/2000,5/1/2001,3,0.787500023841858,0.791999995708466,0.781000018119812,79,3063
9/5/2000,6/1/2001,3,0.763499975204468,0.772000014781952,0.759999990463257,86,3024
9/5/2000,7/1/2001,3,0.754499971866608,0,0,36,
9/5/2000,8/1/2001,3,0.754999995231628,0,0,36,
9/5/2000,9/1/2001,3,0.757000029087067,0,0,36,
9/5/2000,10/1/2001,3,0.75900000333786,0.758400022983551,0.758400022983551,40,
9/5/2000,11/1/2001,3,0.760999977588654,0,0,39,
9/5/2000,12/1/2001,3,0.762000024318695,0,0,99,
9/5/2000,1/1/2002,3,0.760999977588654,0,0,82,
9/5/2000,2/1/2002,3,0.753000020980835,0.754999995231628,0.754999995231628,71,
9/5/2000,3/1/2002,3,0.737999975681305,0.735000014305115,0.735000014305115,2,
9/6/2000,10/1/2000,1,34.9000015258789,34.9500007629395,33.8300018310547,74692,120838
9/6/2000,11/1/2000,1,33.9799995422363,34.2000007629395,33.1500015258789,34138,58819
9/6/2000,12/1/2000,1,33.2200012207031,33.2799987792969,32.4500007629395,21305,50055
9/6/2000,1/1/2001,1,32.5200004577637,32.5,31.8500003814697,8844,23063
9/6/2000,2/1/2001,1,31.8700008392334,31.8999996185303,31.2999992370605,4175,12365
9/6/2000,3/1/2001,1,31.2999992370605,31.25,30.6700000762939,2251,12594
9/6/2000,4/1/2001,1,30.7600002288818,30.5,30.2000007629395,2408,6536
9/6/2000,5/1/2001,1,30.25,29.8500003814697,28.6800003051758,736,7090
9/6/2000,6/1/2001,1,29.7700004577637,29.7199993133545,29.25,2104,21395
9/6/2000,7/1/2001,1,29.3299999237061,29.2999992370605,28.8999996185303,605,8727
9/6/2000,8/1/2001,1,28.9300003051758,28.75,28.7000007629395,508,5600
9/6/2000,9/1/2001,1,28.5499992370605,28.4200000762939,28.3799991607666,255,8351
9/6/2000,10/1/2001,1,28.1900005340576,27.8999996185303,27.8999996185303,178,5232
9/6/2000,11/1/2001,1,27.8400001525879,27.3799991607666,27.3500003814697,23,5913
9/6/2000,12/1/2001,1,27.5100002288818,27.4500007629395,27.3500003814697,3880,25000
9/6/2000,1/1/2002,1,27.2199993133545,27.1000003814697,27.1000003814697,263,5294
9/6/2000,2/1/2002,1,26.9599990844727,26.6100006103516,26.5,8,4223
9/6/2000,3/1/2002,1,26.7099990844727,25.25,25.25,3,2986
9/6/2000,4/1/2002,1,26.4799995422363,25.2000007629395,25.1000003814697,3,435
9/6/2000,5/1/2002,1,26.2700004577637,25,25,3,176
9/6/2000,6/1/2002,1,26.0799999237061,25.9500007629395,25.9500007629395,753,9160
9/6/2000,7/1/2002,1,25.8999996185303,24.5400009155273,24.5400009155273,3,367
9/6/2000,8/1/2002,1,25.7299995422363,24.3500003814697,24.3500003814697,3,135
9/6/2000,9/1/2002,1,25.5599994659424,23.0200004577637,23.0200004577637,3,214
9/6/2000,12/1/2002,1,25.0599994659424,25.1499996185303,24.9500007629395,1665,15894
9/6/2000,12/1/2003,1,23.2399997711182,23.25,23.1499996185303,145,11796
9/6/2000,12/1/2004,1,22.5200004577637,22.3700008392334,22.3700008392334,0,5345
9/6/2000,12/1/2005,1,21.9500007629395,20.8999996185303,20.8999996185303,0,3111
9/6/2000,12/1/2006,1,21.5200004577637,21.6000003814697,21.6000003814697,2,165
9/6/2000,10/1/2002,1,25.3899993896484,0,0,0,
9/6/2000,11/1/2002,1,25.2199993133545,0,0,0,
9/6/2000,1/1/2003,1,24.8999996185303,0,0,0,
9/6/2000,2/1/2003,1,24.7399997711182,0,0,0,
9/6/2000,3/1/2003,1,24.5799999237061,0,0,0,
9/6/2000,6/1/2003,1,24.1100006103516,0,0,600,
9/6/2000,10/1/2000,2,0.998000025749207,1,0.967999994754791,15551,32997
9/6/2000,11/1/2000,2,0.947799980640411,0.949000000953674,0.921999990940094,5895,10494
9/6/2000,12/1/2000,2,0.915799975395203,0.915000021457672,0.887000024318695,1592,7422
9/6/2000,1/1/2001,2,0.894999980926514,0.889999985694885,0.871500015258789,455,2649
9/6/2000,2/1/2001,2,0.885500013828278,0.880999982357025,0.880999982357025,633,2789
9/6/2000,3/1/2001,2,0.883000016212463,0.861999988555908,0.859000027179718,115,2011
9/6/2000,4/1/2001,2,0.926500022411346,0.912500023841858,0.910000026226044,607,3214
9/6/2000,5/1/2001,2,0.912500023841858,0.899999976158142,0.899999976158142,251,720
9/6/2000,6/1/2001,2,0.894500017166138,0,0,52,
9/6/2000,7/1/2001,2,0.875,0.864000022411346,0.864000022411346,50,
9/6/2000,8/1/2001,2,0.857999980449677,0.847500026226044,0.847500026226044,102,
9/6/2000,10/1/2000,3,0.996599972248077,1,0.981000006198883,18879,47223
9/6/2000,11/1/2000,3,0.990199983119965,0.991999983787537,0.975000023841858,10162,25265
9/6/2000,12/1/2000,3,0.981199979782105,0.98199999332428,0.963500022888184,9001,29181
9/6/2000,1/1/2001,3,0.968699991703033,0.97000002861023,0.957000017166138,2587,20587
9/6/2000,2/1/2001,3,0.939199984073639,0.940999984741211,0.926999986171722,1477,14884
9/6/2000,3/1/2001,3,0.882200002670288,0.884999990463257,0.870000004768372,2745,10323
9/6/2000,4/1/2001,3,0.837199985980988,0.837999999523163,0.827499985694885,163,5885
9/6/2000,5/1/2001,3,0.802200019359589,0.802500009536743,0.790000021457672,53,3089
9/6/2000,6/1/2001,3,0.776700019836426,0.77649998664856,0.767000019550324,87,3060
9/6/2000,7/1/2001,3,0.767700016498566,0.766499996185303,0.762000024318695,16,824
9/6/2000,8/1/2001,3,0.768199980258942,0.763999998569489,0.762000024318695,20,693
9/6/2000,9/1/2001,3,0.77020001411438,0.765999972820282,0.763999998569489,17,626
9/6/2000,10/1/2001,3,0.772199988365173,0.758400022983551,0.758400022983551,12,630
9/6/2000,11/1/2001,3,0.774200022220612,0.767499983310699,0.767499983310699,27,610
9/6/2000,12/1/2001,3,0.775200009346008,0,0,85,
9/6/2000,1/1/2002,3,0.774200022220612,0.764999985694885,0.764999985694885,29,
9/6/2000,2/1/2002,3,0.765200018882751,0.757000029087067,0.757000029087067,19,
9/6/2000,3/1/2002,3,0.750199973583221,0,0,2,
9/7/2000,10/1/2000,1,35.3899993896484,35.5,34.4500007629395,74105,121394
9/7/2000,11/1/2000,1,34.5400009155273,34.7000007629395,33.6500015258789,32911,62842
9/7/2000,12/1/2000,1,33.7599983215332,33.8499984741211,32.9000015258789,16443,49364
9/7/2000,1/1/2001,1,33.0299987792969,32.9799995422363,32.25,4747,24389
9/7/2000,2/1/2001,1,32.3300018310547,32.2000007629395,31.6000003814697,4278,14847
9/7/2000,3/1/2001,1,31.7099990844727,31.5,31,3290,12847
9/7/2000,4/1/2001,1,31.1299991607666,30.8500003814697,30.3999996185303,1101,7645
9/7/2000,5/1/2001,1,30.5799999237061,30.4200000762939,29.9500007629395,845,7139
9/7/2000,6/1/2001,1,30.0599994659424,29.9500007629395,29.5499992370605,4781,21368
9/7/2000,7/1/2001,1,29.6100006103516,29.2000007629395,29.1000003814697,613,8778
9/7/2000,8/1/2001,1,29.2000007629395,28.9500007629395,28.6499996185303,181,5896
9/7/2000,9/1/2001,1,28.8099994659424,28.4500007629394,28.2800006866455,455,8401
9/7/2000,10/1/2001,1,28.4300003051758,28.1000003814697,27.9799995422363,57,5325
9/7/2000,11/1/2001,1,28.0499992370605,27.75,27.75,210,5926
9/7/2000,12/1/2001,1,27.7000007629395,27.5,27.25,4598,25785
9/7/2000,1/1/2002,1,27.3999996185303,27.2000007629395,27.2000007629395,155,5207
9/7/2000,2/1/2002,1,27.1299991607666,26.8999996185303,26.8600006103516,246,4228
9/7/2000,3/1/2002,1,26.8700008392334,26.6100006103516,26.6100006103516,5,2989
9/7/2000,4/1/2002,1,26.6200008392334,26.3799991607666,26.3799991607666,4,438
9/7/2000,5/1/2002,1,26.3999996185303,26.1700000762939,26.1700000762939,8,179
9/7/2000,6/1/2002,1,26.2000007629395,25.9799995422363,25.9799995422363,61,9106
9/7/2000,7/1/2002,1,26.0200004577637,25.7999992370605,25.7999992370605,5,370
9/7/2000,8/1/2002,1,25.8400001525879,24.3500003814697,24.3500003814697,0,138
9/7/2000,9/1/2002,1,25.6700000762939,23.0200004577637,23.0200004577637,0,217
9/7/2000,12/1/2002,1,25.1700000762939,25,24.9899997711182,556,16148
9/7/2000,12/1/2003,1,23.3299999237061,23.2000007629395,23.1800003051758,515,11944
9/7/2000,12/1/2004,1,22.5300006866455,22.3700008392334,22.3700008392334,0,5349
9/7/2000,12/1/2005,1,21.9300003051758,22.0100002288818,22.0100002288818,1,3111
9/7/2000,12/1/2006,1,21.4799995422363,21.6000003814697,21.6000003814697,0,167
9/7/2000,10/1/2002,1,25.5,0,0,0,
9/7/2000,11/1/2002,1,25.3299999237061,0,0,0,
9/7/2000,1/1/2003,1,25.0100002288818,0,0,0,
9/7/2000,2/1/2003,1,24.8500003814697,0,0,0,
9/7/2000,3/1/2003,1,24.6900005340576,0,0,0,
9/7/2000,6/1/2003,1,24.2099990844727,0,0,0,
9/7/2000,10/1/2000,2,1.00429999828339,1.00999999046326,0.987500011920929,18846,33826
9/7/2000,11/1/2000,2,0.958500027656555,0.961000025272369,0.940999984741211,7145,10645
9/7/2000,12/1/2000,2,0.926500022411346,0.925000011920929,0.908999979496002,1495,7365
9/7/2000,1/1/2001,2,0.905499994754791,0.894999980926514,0.894999980926514,667,2712
9/7/2000,2/1/2001,2,0.895500004291534,0.879999995231628,0.879999995231628,596,3099
9/7/2000,3/1/2001,2,0.89300000667572,0.860499978065491,0.860499978065491,115,2057
9/7/2000,4/1/2001,2,0.936500012874603,0.930999994277954,0.917999982833862,457,3229
9/7/2000,5/1/2001,2,0.922500014305115,0.904999971389771,0.904999971389771,219,771
9/7/2000,6/1/2001,2,0.903999984264374,0,0,10,
9/7/2000,7/1/2001,2,0.88400000333786,0,0,152,
9/7/2000,8/1/2001,2,0.866500020027161,0,0,0,
9/7/2000,1/1/2001,3,0.991999983787537,0.992999970912933,0.967499971389771,5465,20749
9/7/2000,2/1/2001,3,0.958999991416931,0.967999994754791,0.939000010490418,3538,15017
9/7/2000,3/1/2001,3,0.898000001907349,0.898000001907349,0.882000029087067,2396,10792
9/7/2000,4/1/2001,3,0.850000023841858,0.857500016689301,0.838500022888184,1507,5953
9/7/2000,5/1/2001,3,0.813499987125397,0.818000018596649,0.802999973297119,312,3061
9/7/2000,6/1/2001,3,0.786499977111816,0.787000000476837,0.779999971389771,788,3079
9/7/2000,7/1/2001,3,0.77649998664856,0.776000022888184,0.776000022888184,17,816
9/7/2000,8/1/2001,3,0.776000022888184,0.776000022888184,0.776000022888184,1,693
9/7/2000,9/1/2001,3,0.777499973773956,0.777499973773956,0.777499973773956,1,630
9/7/2000,10/1/2001,3,0.779500007629395,0.758400022983551,0.758400022983551,0,630
9/7/2000,11/1/2001,3,0.781499981880188,0.767499983310699,0.767499983310699,0,604
9/7/2000,12/1/2001,3,0.78250002861023,0.77700001001358,0.775499999523163,335,
9/7/2000,1/1/2002,3,0.778500020503998,0,0,50,
9/7/2000,2/1/2002,3,0.769500017166138,0,0,0,
9/7/2000,3/1/2002,3,0.754499971866608,0,0,0,
9/7/2000,10/1/2000,3,1.02859997749329,1.02999997138977,0.987999975681305,23851,46213
9/7/2000,11/1/2000,3,1.01900005340576,1.01999998092651,0.986999988555908,9998,27301
9/7/2000,12/1/2000,3,1.00800001621246,1.01199996471405,0.977999985218048,7192,31901
9/8/2000,10/1/2000,1,33.6300010681152,34.7799987792969,33.4000015258789,88415,122922
9/8/2000,11/1/2000,1,32.7700004577637,33.9500007629395,32.5999984741211,55047,72196
9/8/2000,12/1/2000,1,32.1399993896484,33.2000007629395,32.0499992370605,20096,55243
9/8/2000,1/1/2001,1,31.5300006866455,32.5,31.4200000762939,7348,24679
9/8/2000,2/1/2001,1,30.9500007629395,31.75,30.8500003814697,4291,14346
9/8/2000,3/1/2001,1,30.4099998474121,31.1499996185303,30.2999992370605,2856,12341
9/8/2000,4/1/2001,1,29.8999996185303,30.5,30.25,262,8225
9/8/2000,5/1/2001,1,29.3999996185303,29.5499992370605,29.5,528,6962
9/8/2000,6/1/2001,1,28.9300003051758,29.6000003814697,28.8500003814697,3554,21681
9/8/2000,7/1/2001,1,28.5100002288818,29.2000007629395,29.1000003814697,22,8357
9/8/2000,8/1/2001,1,28.1100006103516,28.2000007629395,28.2000007629395,1,5830
9/8/2000,9/1/2001,1,27.75,28.1000003814697,28.1000003814697,244,8502
9/8/2000,10/1/2001,1,27.3899993896484,28.1000003814697,27.9799995422363,1,5373
9/8/2000,11/1/2001,1,27.0300006866455,27.75,27.75,420,6022
9/8/2000,12/1/2001,1,26.6900005340576,27.1499996185303,26.5,3052,22532
9/8/2000,1/1/2002,1,26.3999996185303,26.6499996185303,26.6499996185303,37,5256
9/8/2000,2/1/2002,1,26.1499996185303,26.3999996185303,26.3999996185303,11,4334
9/8/2000,3/1/2002,1,25.8999996185303,26.1499996185303,26.1499996185303,102,2994
9/8/2000,4/1/2002,1,25.6599998474121,25.8999996185303,25.8999996185303,102,442
9/8/2000,5/1/2002,1,25.4400005340576,25.6499996185303,25.6499996185303,2,187
9/8/2000,6/1/2002,1,25.2399997711182,25.4500007629395,25.3999996185303,256,9181
9/8/2000,7/1/2002,1,25.0599994659424,25.25,25.25,2,375
9/8/2000,8/1/2002,1,24.8799991607666,24.3500003814697,24.3500003814697,0,138
9/8/2000,9/1/2002,1,24.7099990844727,23.0200004577637,23.0200004577637,0,217
9/8/2000,12/1/2002,1,24.2299995422363,25,24.6000003814697,129,16080
9/8/2000,12/1/2003,1,22.4099998474121,22.7999992370605,22.7999992370605,1,11955
9/8/2000,12/1/2004,1,21.6399993896484,22.3500003814697,21.8999996185303,8,5349
9/8/2000,12/1/2005,1,21.0400009155273,21.5599994659424,21.4500007629395,2,3112
9/8/2000,12/1/2006,1,20.5900001525879,21.6000003814697,21.6000003814697,0,167
9/8/2000,10/1/2002,1,24.5499992370605,0,0,0,
9/8/2000,11/1/2002,1,24.3899993896484,0,0,0,
9/8/2000,1/1/2003,1,24.0699996948242,0,0,0,
9/8/2000,2/1/2003,1,23.9099998474121,0,0,0,
9/8/2000,3/1/2003,1,23.75,0,0,0,
9/8/2000,6/1/2003,1,23.2900009155273,0,0,100,
9/8/2000,10/1/2000,2,0.950500011444092,0.987999975681305,0.948499977588654,19171,32925
9/8/2000,11/1/2000,2,0.912599980831146,0.941999971866608,0.91100001335144,8204,11741
9/8/2000,12/1/2000,2,0.884100019931793,0.912000000476837,0.882000029087067,3432,7587
9/8/2000,1/1/2001,2,0.864600002765656,0.886500000953674,0.86599999666214,621,2851
9/8/2000,2/1/2001,2,0.856100022792816,0.857999980449677,0.857999980449677,688,3433
9/8/2000,3/1/2001,2,0.853600025177002,0.873000025749207,0.873000025749207,324,2057
9/8/2000,4/1/2001,2,0.898500025272369,0.924000024795532,0.902999997138977,240,3357
9/8/2000,5/1/2001,2,0.885500013828278,0.910000026226044,0.910000026226044,222,841
9/8/2000,6/1/2001,2,0.866999983787537,0.892000019550324,0.892000019550324,1,
9/8/2000,7/1/2001,2,0.847000002861023,0.875,0.875,1,
9/8/2000,8/1/2001,2,0.829500019550324,0,0,15,
9/8/2000,10/1/2000,3,0.994899988174439,1.01999998092651,0.99099999666214,23189,48221
9/8/2000,11/1/2000,3,0.983399987220764,1.00899994373322,0.980000019073486,10202,28546
9/8/2000,12/1/2000,3,0.972400009632111,1,0.97299998998642,4750,32475
9/8/2000,1/1/2001,3,0.956399977207184,0.985000014305115,0.954999983310699,2245,21254
9/8/2000,2/1/2001,3,0.923900008201599,0.953999996185303,0.921000003814697,3391,15369
9/8/2000,3/1/2001,3,0.86489999294281,0.896000027656555,0.870500028133392,1072,11852
9/8/2000,4/1/2001,3,0.818899989128113,0.84850001335144,0.822000026702881,412,6323
9/8/2000,5/1/2001,3,0.783399999141693,0.810000002384186,0.791999995708466,137,3264
9/8/2000,6/1/2001,3,0.75739997625351,0.785000026226044,0.773999989032745,914,3527
9/8/2000,7/1/2001,3,0.747399985790253,0.77700001001358,0.768999993801117,30,830
9/8/2000,8/1/2001,3,0.746900022029877,0.764999985694885,0.763999998569489,5,694
9/8/2000,9/1/2001,3,0.748399972915649,0.777499973773956,0.777499973773956,3,631
9/8/2000,10/1/2001,3,0.750400006771088,0.758400022983551,0.758400022983551,3,630
9/8/2000,11/1/2001,3,0.752399981021881,0.767499983310699,0.767499983310699,3,604
9/8/2000,12/1/2001,3,0.753400027751923,0,0,43,
9/8/2000,1/1/2002,3,0.749400019645691,0,0,3,
9/8/2000,2/1/2002,3,0.740400016307831,0,0,3,
9/8/2000,3/1/2002,3,0.725399971008301,0,0,3,
9/11/2000,10/1/2000,1,35.1399993896484,35.8499984741211,33.75,101518,121159
9/11/2000,11/1/2000,1,34.2200012207031,34.9500007629395,32.9500007629395,80015,84080
9/11/2000,12/1/2000,1,33.5400009155273,34.2000007629395,32.3300018310547,30057,54129
9/11/2000,1/1/2001,1,32.8699989318848,33.4000015258789,31.75,7431,25042
9/11/2000,2/1/2001,1,32.2299995422363,32.6500015258789,31.2800006866455,2069,14651
9/11/2000,3/1/2001,1,31.6299991607666,32,31.2000007629395,2326,13169
9/11/2000,4/1/2001,1,31.0599994659424,31.2999992370605,30.4500007629395,478,8238
9/11/2000,5/1/2001,1,30.5,30.5,30.0499992370605,1215,6906
9/11/2000,6/1/2001,1,29.9699993133545,30.1499996185303,29.2999992370605,2566,22454
9/11/2000,7/1/2001,1,29.5100002288818,29.4500007629395,29.25,399,8338
9/11/2000,8/1/2001,1,29.0699996948242,29.0499992370605,28.9699993133545,279,5830
9/11/2000,9/1/2001,1,28.6599998474121,28.5,28.1000003814697,175,8446
9/11/2000,10/1/2001,1,28.2600002288818,28.1000003814697,27.9799995422363,0,5373
9/11/2000,11/1/2001,1,27.8600006103516,27.75,27.75,0,6095
9/11/2000,12/1/2001,1,27.4899997711182,27.5,27,5213,23130
9/11/2000,1/1/2002,1,27.1900005340576,27.2000007629395,27.2000007629395,85,5292
9/11/2000,2/1/2002,1,26.9300003051758,26.9500007629395,26.9500007629395,100,4325
9/11/2000,3/1/2002,1,26.6700000762939,26.2000007629395,26.2000007629395,1,2971
9/11/2000,4/1/2002,1,26.4400005340576,25.8999996185303,25.8999996185303,1,494
9/11/2000,5/1/2002,1,26.2099990844727,25.6499996185303,25.6499996185303,1,187
9/11/2000,6/1/2002,1,26,25.4500007629395,25.4500007629395,501,9294
9/11/2000,7/1/2002,1,25.8099994659424,25.25,25.25,1,377
9/11/2000,8/1/2002,1,25.6299991607666,24.3500003814697,24.3500003814697,0,138
9/11/2000,9/1/2002,1,25.4599990844727,23.0200004577637,23.0200004577637,0,217
9/11/2000,12/1/2002,1,24.9500007629395,24.5,24.5,610,16180
9/11/2000,12/1/2003,1,23.0799999237061,23.2999992370605,23.0300006866455,24,11955
9/11/2000,12/1/2004,1,22.2800006866455,22.3500003814697,21.8999996185303,0,5390
9/11/2000,12/1/2005,1,21.6800003051758,21.5599994659424,21.4500007629395,0,3113
9/11/2000,12/1/2006,1,21.2299995422363,21.6000003814697,21.6000003814697,0,167
9/11/2000,10/1/2002,1,25.2900009155273,0,0,0,
9/11/2000,11/1/2002,1,25.1200008392334,0,0,0,
9/11/2000,1/1/2003,1,24.7800006866455,0,0,0,
9/11/2000,2/1/2003,1,24.6100006103516,0,0,0,
9/11/2000,3/1/2003,1,24.4400005340576,0,0,0,
9/11/2000,6/1/2003,1,23.9799995422363,0,0,500,
9/11/2000,10/1/2000,2,0.97350001335144,0.99099999666214,0.953999996185303,19054,32612
9/11/2000,11/1/2000,2,0.940900027751923,0.956499993801117,0.917999982833862,12801,12936
9/11/2000,12/1/2000,2,0.910899996757507,0.921000003814697,0.890999972820282,3101,7810
9/11/2000,1/1/2001,2,0.888899981975555,0.894999980926514,0.869000017642975,573,3012
9/11/2000,2/1/2001,2,0.880400002002716,0.86599999666214,0.865000009536743,232,3774
9/11/2000,3/1/2001,2,0.878400027751923,0.871999979019165,0.871999979019165,252,2128
9/11/2000,4/1/2001,2,0.922399997711182,0.927500009536743,0.926999986171722,167,3418
9/11/2000,5/1/2001,2,0.908399999141693,0.912500023841858,0.907999992370606,115,1009
9/11/2000,6/1/2001,2,0.889400005340576,0,0,95,
9/11/2000,7/1/2001,2,0.869400024414063,0,0,95,
9/11/2000,8/1/2001,2,0.851899981498718,0,0,20,
9/11/2000,10/1/2000,3,1.04980003833771,1.06900000572205,1.00499999523163,19453,45559
9/11/2000,11/1/2000,3,1.0407999753952,1.05499994754791,0.995000004768372,0,27997
9/11/2000,12/1/2000,3,1.02330005168915,1.0324000120163,0.987500011920929,7592,32527
9/11/2000,1/1/2001,3,1.00329995155334,1.01639997959137,0.964999973773956,5022,21609
9/11/2000,2/1/2001,3,0.966300010681152,0.979499995708466,0.9375,2925,16610
9/11/2000,3/1/2001,3,0.904299974441528,0.917500019073486,0.876999974250793,1350,12414
9/11/2000,4/1/2001,3,0.857299983501434,0.870000004768372,0.833999991416931,438,6311
9/11/2000,5/1/2001,3,0.820800006389618,0.832499980926514,0.795499980449677,48,3288
9/11/2000,6/1/2001,3,0.793799996376038,0.800000011920929,0.777999997138977,610,4051
9/11/2000,7/1/2001,3,0.782800018787384,0.787500023841858,0.785000026226044,30,851
9/11/2000,8/1/2001,3,0.781799972057343,0.78600001335144,0.78600001335144,3,697
9/11/2000,9/1/2001,3,0.78329998254776,0.777499973773956,0.777499973773956,0,634
9/11/2000,10/1/2001,3,0.785300016403198,0.765399992465973,0.765399992465973,3,633
9/11/2000,11/1/2001,3,0.787299990653992,0.767400026321411,0.767400026321411,3,606
9/11/2000,12/1/2001,3,0.788299977779388,0.779999971389771,0.768400013446808,6,
9/11/2000,1/1/2002,3,0.784300029277802,0.764900028705597,0.764900028705597,1,
9/11/2000,2/1/2002,3,0.775300025939941,0.755400002002716,0.755400002002716,1,
9/11/2000,3/1/2002,3,0.760299980640411,0.740400016307831,0.740400016307831,1,
9/12/2000,10/1/2000,1,34.2799987792969,35.5,34.0999984741211,91911,118737
9/12/2000,11/1/2000,1,33.4199981689453,34.5999984741211,33.25,69486,96267
9/12/2000,12/1/2000,1,32.8800010681152,33.9500007629395,32.75,37234,56906
9/12/2000,1/1/2001,1,32.2900009155273,33.2999992370605,32.2000007629395,10747,28202
9/12/2000,2/1/2001,1,31.7000007629395,32.5999984741211,31.6000003814697,6637,14981
9/12/2000,3/1/2001,1,31.1299991607666,31.8999996185303,31,5007,13230
9/12/2000,4/1/2001,1,30.5900001525879,31.0499992370605,30.1000003814697,888,8336
9/12/2000,5/1/2001,1,30.0599994659424,30.75,29.75,992,6999
9/12/2000,6/1/2001,1,29.5599994659424,30.1000003814697,29.2000007629395,5485,23089
9/12/2000,7/1/2001,1,29.1100006103516,29.3500003814697,28.75,1383,8280
9/12/2000,8/1/2001,1,28.6900005340576,28.8500003814697,28.5,655,6109
9/12/2000,10/1/2001,1,27.8899993896484,27.7999992370605,27.7999992370605,20,5373
9/12/2000,12/1/2001,1,27.1200008392334,27.2000007629395,26.8500003814697,7405,23034
9/12/2000,9/1/2001,1,28.2900009155273,0,0,0,
9/12/2000,11/1/2001,1,27.4899997711182,0,0,200,
9/12/2000,1/1/2002,1,26.8299999237061,0,0,225,
9/12/2000,2/1/2002,1,26.5699996948242,0,0,200,
9/12/2000,3/1/2002,1,26.3199996948242,0,0,0,
9/12/2000,4/1/2002,1,26.0900001525879,0,0,0,
9/12/2000,5/1/2002,1,25.8700008392334,0,0,0,
9/12/2000,6/1/2002,1,25.6700000762939,0,0,3665,
9/12/2000,7/1/2002,1,25.4899997711182,0,0,0,
9/12/2000,8/1/2002,1,25.3099994659424,0,0,0,
9/12/2000,9/1/2002,1,25.1399993896484,0,0,0,
9/12/2000,10/1/2002,1,24.9699993133545,0,0,0,
9/12/2000,11/1/2002,1,24.7999992370605,0,0,0,
9/12/2000,12/1/2002,1,24.6299991607666,0,0,575,
9/12/2000,1/1/2003,1,24.4599990844727,0,0,100,
9/12/2000,2/1/2003,1,24.2900009155273,0,0,0,
9/12/2000,3/1/2003,1,24.1200008392334,0,0,0,
9/12/2000,6/1/2003,1,23.6700000762939,0,0,100,
9/12/2000,12/1/2003,1,22.7700004577637,0,0,0,
9/12/2000,12/1/2004,1,21.9699993133545,0,0,0,
9/12/2000,12/1/2005,1,21.3700008392334,0,0,0,
9/12/2000,12/1/2006,1,20.9200000762939,0,0,0,
9/12/2000,12/1/2000,2,0.888999998569489,0.916000008583069,0.885999977588654,3795,8158
9/12/2000,1/1/2001,2,0.871999979019165,0.890999972820282,0.870000004768372,617,3081
9/12/2000,2/1/2001,2,0.86599999666214,0.871999979019165,0.861999988555908,66,3958
9/12/2000,3/1/2001,2,0.864499986171722,0.882000029087067,0.866999983787537,510,2271
9/12/2000,4/1/2001,2,0.910000026226044,0.916999995708466,0.91100001335144,728,3480
9/12/2000,5/1/2001,2,0.898000001907349,0.902499973773956,0.89300000667572,463,1028
9/12/2000,6/1/2001,2,0.880999982357025,0.879000008106232,0.874000012874603,296,
9/12/2000,7/1/2001,2,0.861999988555908,0.857999980449677,0.853999972343445,75,
9/12/2000,8/1/2001,2,0.84500002861023,0,0,154,
9/12/2000,10/1/2000,2,0.939000010490418,0.977500021457672,0.933499991893768,18245,30413
9/12/2000,11/1/2000,2,0.911700010299683,0.944000005722046,0.908999979496002,9736,16484
9/12/2000,5/1/2001,3,0.820100009441376,0.832499980926514,0.822000026702881,767,3289
9/12/2000,6/1/2001,3,0.792599976062775,0.797999978065491,0.792500019073486,604,4186
9/12/2000,8/1/2001,3,0.779100000858307,0.785000026226044,0.785000026226044,296,699
9/12/2000,7/1/2001,3,0.780600011348724,0.792999982833862,0.792999982833862,144,
9/12/2000,9/1/2001,3,0.780099987983704,0,0,17,
9/12/2000,10/1/2001,3,0.781599998474121,0,0,13,
9/12/2000,11/1/2001,3,0.783100008964539,0,0,13,
9/12/2000,12/1/2001,3,0.783100008964539,0,0,13,
9/12/2000,1/1/2002,3,0.77810001373291,0,0,13,
9/12/2000,2/1/2002,3,0.768599987030029,0,0,0,
9/12/2000,3/1/2002,3,0.753600001335144,0,0,0,
9/12/2000,10/1/2000,3,1.04680001735687,1.07599997520447,1.03199994564056,20280,40854
9/12/2000,11/1/2000,3,1.03659999370575,1.07000005245209,1.02300000190735,13756,33875
9/12/2000,12/1/2000,3,1.02059996128082,1.04449999332428,1.00499999523163,8198,32035
9/12/2000,1/1/2001,3,1.00160002708435,1.02600002288818,0.991999983787537,3349,22143
9/12/2000,2/1/2001,3,0.96560001373291,0.987500011920929,0.958000004291534,2464,17286
9/12/2000,3/1/2001,3,0.904600024223328,0.921999990940094,0.898500025272369,1629,12212
9/12/2000,4/1/2001,3,0.857100009918213,0.871999979019165,0.855000019073486,629,6637
9/13/2000,7/1/2001,1,29.0200004577637,29.3500003814697,28.75,880,8197
9/13/2000,8/1/2001,1,28.6599998474121,28.7000007629395,28.5,655,6150
9/13/2000,9/1/2001,1,28.2999992370605,28.5,28.1000003814697,0,8462
9/13/2000,10/1/2001,1,27.9400005340576,28,27.8999996185303,827,5393
9/13/2000,11/1/2001,1,27.5799999237061,27.75,27.75,200,5733
9/13/2000,12/1/2001,1,27.2399997711182,27.9500007629395,27.1000003814697,5436,21329
9/13/2000,1/1/2002,1,26.9500007629395,27.2000007629395,27.2000007629395,225,5280
9/13/2000,2/1/2002,1,26.7099990844727,26.9500007629395,26.9500007629395,200,4125
9/13/2000,3/1/2002,1,26.4899997711182,26.2000007629395,26.2000007629395,0,2972
9/13/2000,4/1/2002,1,26.2999992370605,25.8999996185303,25.8999996185303,100,445
9/13/2000,5/1/2002,1,26.1200008392334,25.6499996185303,25.6499996185303,0,187
9/13/2000,6/1/2002,1,25.9599990844727,25.7000007629395,25.7000007629395,2785,10233
9/13/2000,7/1/2002,1,25.7900009155273,25.25,25.25,0,378
9/13/2000,8/1/2002,1,25.6200008392334,24.3500003814697,24.3500003814697,0,138
9/13/2000,9/1/2002,1,25.4500007629395,23.0200004577637,23.0200004577637,0,217
9/13/2000,12/1/2002,1,24.9400005340576,24.5,24.5,200,16187
9/13/2000,12/1/2003,1,23.2600002288818,23.2999992370605,23.0300006866455,0,11959
9/13/2000,12/1/2004,1,22.4599990844727,22.3500003814697,21.8999996185303,0,5390
9/13/2000,12/1/2005,1,21.8600006103516,21.5599994659424,21.4500007629395,0,3113
9/13/2000,12/1/2006,1,21.4099998474121,21.6000003814697,21.6000003814697,0,167
9/13/2000,10/1/2002,1,25.2800006866455,0,0,0,
9/13/2000,11/1/2002,1,25.1100006103516,0,0,0,
9/13/2000,1/1/2003,1,24.7800006866455,0,0,0,
9/13/2000,2/1/2003,1,24.6200008392334,0,0,0,
9/13/2000,3/1/2003,1,24.4599990844727,0,0,0,
9/13/2000,6/1/2003,1,24.0699996948242,0,0,100,
9/13/2000,10/1/2000,1,33.8199996948242,34.7400016784668,33.5,94630,101508
9/13/2000,11/1/2000,1,32.6800003051758,33.5499992370605,32.2999992370605,85488,104794
9/13/2000,12/1/2000,1,32.2000007629395,33.0099983215332,31.8999996185303,29734,55157
9/13/2000,1/1/2001,1,31.7199993133545,32.4500007629395,31.4500007629395,9744,29581
9/13/2000,2/1/2001,1,31.2399997711182,31.75,31.1000003814697,4304,15395
9/13/2000,3/1/2001,1,30.75,31.2999992370605,30.7800006866455,3555,15083
9/13/2000,4/1/2001,1,30.2900009155273,30.7000007629395,30.2000007629395,2206,8504
9/13/2000,5/1/2001,1,29.8400001525879,30.5,29.7000007629394,1126,7369
9/13/2000,6/1/2001,1,29.4099998474121,29.7000007629394,29.0499992370605,5465,23397
9/13/2000,10/1/2000,2,0.933399975299835,0.954999983310699,0.921500027179718,16730,27351
9/13/2000,11/1/2000,2,0.903500020503998,0.922999978065491,0.89300000667572,7988,16374
9/13/2000,12/1/2000,2,0.880999982357025,0.897000014781952,0.870000004768372,2977,7825
9/13/2000,1/1/2001,2,0.864000022411346,0.876999974250793,0.853500008583069,617,2864
9/13/2000,2/1/2001,2,0.858500003814697,0.871999979019165,0.861999988555908,66,3869
9/13/2000,3/1/2001,2,0.858500003814697,0.882000029087067,0.866999983787537,319,2599
9/13/2000,4/1/2001,2,0.906499981880188,0.912500023841858,0.90750002861023,1172,3606
9/13/2000,5/1/2001,2,0.895500004291534,0.902999997138977,0.902999997138977,1278,1204
9/13/2000,6/1/2001,2,0.879000008106232,0.889999985694885,0.885999977588654,108,
9/13/2000,7/1/2001,2,0.860000014305115,0,0,50,
9/13/2000,8/1/2001,2,0.842999994754791,0,0,160,
9/13/2000,10/1/2000,3,1.0106999874115,1.04200005531311,1,21068,38982
9/13/2000,11/1/2000,3,1.00629997253418,1.0349999666214,0.992999970912933,12980,34778
9/13/2000,12/1/2000,3,0.994300007820129,1.01999998092651,0.984000027179718,7508,31049
9/13/2000,1/1/2001,3,0.979300022125244,1.00899994373322,0.972000002861023,4342,22333
9/13/2000,2/1/2001,3,0.946300029754639,0.967000007629395,0.943000018596649,1,17646
9/13/2000,3/1/2001,3,0.888300001621246,0.910000026226044,0.884999990463257,1113,12695
9/13/2000,4/1/2001,3,0.84280002117157,0.857999980449677,0.839999973773956,489,6590
9/13/2000,5/1/2001,3,0.807799994945526,0.823000013828278,0.819999992847443,685,3153
9/13/2000,6/1/2001,3,0.782299995422363,0.795499980449677,0.790000021457672,866,4434
9/13/2000,7/1/2001,3,0.77130001783371,0.779999971389771,0.779999971389771,90,833
9/13/2000,8/1/2001,3,0.770299971103668,0.778500020503998,0.778500020503998,36,901
9/13/2000,9/1/2001,3,0.771799981594086,0.777999997138977,0.774100005626678,11,637
9/13/2000,10/1/2001,3,0.773299992084503,0.779999971389771,0.779999971389771,1,633
9/13/2000,11/1/2001,3,0.774800002574921,0.767400026321411,0.767400026321411,0,606
9/13/2000,12/1/2001,3,0.783100008964539,0.778999984264374,0.778999984264374,1,
9/13/2000,1/1/2002,3,0.77810001373291,0,0,0,
9/13/2000,2/1/2002,3,0.768599987030029,0.767499983310699,0.767499983310699,1,
9/13/2000,3/1/2002,3,0.753600001335144,0,0,0,
9/14/2000,10/1/2000,1,34.0699996948242,34.5,33.1199989318848,98068,93057
9/14/2000,11/1/2000,1,33.0499992370605,33.5,32,93925,115254
9/14/2000,12/1/2000,1,32.560001373291,32.8800010681152,31.7000007629395,30393,57081
9/14/2000,1/1/2001,1,32.0800018310547,32.25,31.3500003814697,11153,30431
9/14/2000,2/1/2001,1,31.6000003814697,31.75,30.75,4172,15276
9/14/2000,3/1/2001,1,31.1100006103516,31.0499992370605,30.5,3061,16133
9/14/2000,4/1/2001,1,30.6499996185303,30.8999996185303,30.2000007629395,348,9194
9/14/2000,5/1/2001,1,30.2000007629395,30.1499996185303,29.7999992370605,584,7960
9/14/2000,6/1/2001,1,29.7700004577637,29.75,29.2999992370605,3064,25616
9/14/2000,7/1/2001,1,29.3600006103516,29.2000007629395,29.1000003814697,305,8314
9/14/2000,9/1/2001,1,28.6100006103516,28.6499996185303,28.3999996185303,1425,8457
9/14/2000,10/1/2001,1,28.2399997711182,28.2000007629395,28.2000007629395,15,5423
9/14/2000,12/1/2001,1,27.5300006866455,27.3500003814697,27.2999992370605,5033,23275
9/14/2000,3/1/2002,1,26.7700004577637,27,27,0,2972
9/14/2000,4/1/2002,1,26.5699996948242,26.8099994659424,26.7999992370605,100,420
9/14/2000,6/1/2002,1,26.2199993133545,26.4500007629395,26.4500007629395,588,11758
9/14/2000,12/1/2002,1,25.2000007629395,25.5,25.4899997711182,810,16287
9/14/2000,12/1/2003,1,23.4599990844727,23.5,23.5,92,11959
9/14/2000,8/1/2001,1,28.9799995422363,28.8500003814697,28.8500003814697,655,
9/14/2000,11/1/2001,1,27.8700008392334,0,0,200,
9/14/2000,1/1/2002,1,27.2399997711182,0,0,225,
9/14/2000,2/1/2002,1,26.9899997711182,27.2000007629395,27.2000007629395,200,
9/14/2000,5/1/2002,1,26.3899993896484,0,0,0,
9/14/2000,7/1/2002,1,26.0499992370605,0,0,0,
9/14/2000,8/1/2002,1,25.8799991607666,0,0,0,
9/14/2000,9/1/2002,1,25.7099990844727,0,0,0,
9/14/2000,10/1/2002,1,25.5400009155273,0,0,0,
9/14/2000,11/1/2002,1,25.3700008392334,0,0,0,
9/14/2000,1/1/2003,1,25.0400009155273,0,0,0,
9/14/2000,2/1/2003,1,24.8799991607666,0,0,0,
9/14/2000,3/1/2003,1,24.7199993133545,0,0,0,
9/14/2000,6/1/2003,1,24.2999992370605,0,0,300,
9/14/2000,12/1/2004,1,22.6599998474121,0,0,0,
9/14/2000,12/1/2005,1,22.0599994659424,0,0,0,
9/14/2000,12/1/2006,1,21.6100006103516,0,0,0,
9/14/2000,10/1/2000,2,0.939199984073639,0.947000026702881,0.912000000476837,15821,28035
9/14/2000,11/1/2000,2,0.911400020122528,0.919000029563904,0.888999998569489,6991,17648
9/14/2000,12/1/2000,2,0.889400005340576,0.89300000667572,0.871999979019165,2039,7720
9/14/2000,3/1/2001,2,0.866900026798248,0.871999979019165,0.85699999332428,1188,2541
9/14/2000,4/1/2001,2,0.914900004863739,0.907000005245209,0.899999976158142,1649,3909
9/14/2000,5/1/2001,2,0.903900027275085,0.896000027656555,0.889999985694885,558,2326
9/14/2000,1/1/2001,2,0.872399985790253,0,0,920,
9/14/2000,2/1/2001,2,0.866900026798248,0,0,947,
9/14/2000,6/1/2001,2,0.887399971485138,0,0,250,
9/14/2000,7/1/2001,2,0.868900001049042,0,0,0,
9/14/2000,8/1/2001,2,0.852400004863739,0,0,155,
9/14/2000,10/1/2000,3,1.00720000267029,1.01499998569489,0.980499982833862,19287,37193
9/14/2000,11/1/2000,3,1.00510001182556,1.0110000371933,0.975000023841858,13685,36367
9/14/2000,12/1/2000,3,0.995100021362305,1.00250005722046,0.967999994754791,8534,32029
9/14/2000,1/1/2001,3,0.982100009918213,0.989000022411346,0.957000017166138,6169,21800
9/14/2000,2/1/2001,3,0.951099991798401,0.962000012397766,0.930000007152557,2878,17624
9/14/2000,3/1/2001,3,0.895099997520447,0.907000005245209,0.875,75,12573
9/14/2000,4/1/2001,3,0.84960001707077,0.862999975681305,0.833999991416931,1079,6702
9/14/2000,5/1/2001,3,0.814599990844727,0.822000026702881,0.802500009536743,200,3477
9/14/2000,6/1/2001,3,0.789099991321564,0.781000018119812,0.775499999523163,902,4743
9/14/2000,7/1/2001,3,0.77810001373291,0.773000001907349,0.766499996185303,108,917
9/14/2000,8/1/2001,3,0.777100026607513,0.785000026226044,0.773000001907349,40,892
9/14/2000,9/1/2001,3,0.778599977493286,0.765999972820282,0.765999972820282,11,638
9/14/2000,10/1/2001,3,0.780099987983704,0.76800000667572,0.763999998569489,1,634
9/14/2000,11/1/2001,3,0.781599998474121,0.769999980926514,0.769999980926514,0,606
9/14/2000,12/1/2001,3,0.781599998474121,0.779999971389771,0.779999971389771,731,
9/14/2000,1/1/2002,3,0.776600003242493,0.767000019550324,0.767000019550324,25,
9/14/2000,2/1/2002,3,0.767099976539612,0,0,35,
9/14/2000,3/1/2002,3,0.751600027084351,0,0,75,
9/15/2000,10/1/2000,1,35.9199981689453,36.0999984741211,34.4500007629395,85839,82361
9/15/2000,11/1/2000,1,34.7200012207031,34.8600006103516,33.1500015258789,68629,128867
9/15/2000,12/1/2000,1,34.060001373291,34.0999984741211,32.2999992370605,29421,54681
9/15/2000,1/1/2001,1,33.4300003051758,33.4000015258789,31.6000003814697,6201,31055
9/15/2000,2/1/2001,1,32.8300018310547,32.4500007629395,31.8500003814697,3379,15012
9/15/2000,3/1/2001,1,32.2599983215332,32.0499992370605,31.25,2662,15448
9/15/2000,4/1/2001,1,31.7299995422363,31.5,30.2000007629395,1659,9140
9/15/2000,5/1/2001,1,31.2199993133545,30.9500007629395,30.6000003814697,603,7842
9/15/2000,6/1/2001,1,30.7299995422363,30.4500007629395,30.0499992370605,2097,26825
9/15/2000,7/1/2001,1,30.2800006866455,31.3999996185303,31.3999996185303,517,8199
9/15/2000,9/1/2001,1,29.4500007629395,29.0499992370605,28.9500007629395,745,7082
9/15/2000,10/1/2001,1,29.0400009155273,28.4599990844727,28.4599990844727,43,5430
9/15/2000,12/1/2001,1,28.2600002288818,28,27.6499996185303,8524,23486
9/15/2000,6/1/2002,1,26.7800006866455,26.3999996185303,26.3999996185303,507,12282
9/15/2000,12/1/2002,1,25.7000007629395,25.4500007629395,25,2853,16444
9/15/2000,12/1/2003,1,23.8799991607666,23.5900001525879,23.4500007629395,101,11872
9/15/2000,12/1/2004,1,23.0400009155273,22.7900009155273,20.7900009155273,1,5390
9/15/2000,8/1/2001,1,29.8600006103516,29.3500003814697,29.3500003814697,72,
9/15/2000,11/1/2001,1,28.6299991607666,0,0,106,
9/15/2000,1/1/2002,1,27.9400005340576,0,0,23,
9/15/2000,2/1/2002,1,27.6700000762939,0,0,8,
9/15/2000,3/1/2002,1,27.4200000762939,0,0,3,
9/15/2000,4/1/2002,1,27.1900005340576,0,0,3,
9/15/2000,5/1/2002,1,26.9799995422363,0,0,3,
9/15/2000,7/1/2002,1,26.6000003814697,0,0,3,
9/15/2000,8/1/2002,1,26.4200000762939,0,0,3,
9/15/2000,9/1/2002,1,26.2399997711182,0,0,3,
9/15/2000,10/1/2002,1,26.0599994659424,0,0,0,
9/15/2000,11/1/2002,1,25.8799991607666,0,0,83,
9/15/2000,1/1/2003,1,25.5300006866455,0,0,0,
9/15/2000,2/1/2003,1,25.3600006103516,0,0,0,
9/15/2000,3/1/2003,1,25.1900005340576,0,0,0,
9/15/2000,6/1/2003,1,24.7600002288818,0,0,600,
9/15/2000,12/1/2005,1,22.3999996185303,0,0,0,
9/15/2000,12/1/2006,1,21.9099998474121,0,0,0,
9/15/2000,11/1/2000,2,0.936999976634979,0.940500020980835,0.922999978065491,5435,17956
9/15/2000,12/1/2000,2,0.914900004863739,0.915000021457672,0.899999976158142,2125,7802
9/15/2000,1/1/2001,2,0.895399987697601,0.892499983310699,0.879999995231628,332,3040
9/15/2000,2/1/2001,2,0.888899981975555,0.887000024318695,0.882000029087067,358,4501
9/15/2000,3/1/2001,2,0.888400018215179,0.888999998569489,0.885999977588654,359,2754
9/15/2000,4/1/2001,2,0.935899972915649,0.935000002384186,0.925000011920929,662,4349
9/15/2000,5/1/2001,2,0.924399971961975,0.921999990940094,0.919000029563904,515,2399
9/15/2000,10/1/2000,2,0.966600000858307,0.97000002861023,0.950999975204468,14364,
9/15/2000,6/1/2001,2,0.906899988651276,0,0,125,
9/15/2000,7/1/2001,2,0.887899994850159,0,0,100,
9/15/2000,8/1/2001,2,0.870899975299835,0,0,370,
9/15/2000,10/1/2000,3,1.03289997577667,1.04799997806549,1.01699995994568,17450,35842
9/15/2000,11/1/2000,3,1.02939999103546,1.04100000858307,1.01800000667572,9567,38425
9/15/2000,12/1/2000,3,1.01839995384216,1.0275000333786,1.00699996948242,5321,33582
9/15/2000,1/1/2001,3,1.00390005111694,1.01300001144409,0.995500028133392,1569,22823
9/15/2000,2/1/2001,3,0.970899999141693,0.980000019073486,0.96399998664856,1097,17617
9/15/2000,3/1/2001,3,0.911400020122528,0.925000011920929,0.904999971389771,1798,12593
9/15/2000,4/1/2001,3,0.864400029182434,0.871999979019165,0.862500011920929,698,6964
9/15/2000,5/1/2001,3,0.828400015830994,0.834999978542328,0.829999983310699,196,3624
9/15/2000,6/1/2001,3,0.80239999294281,0.805000007152557,0.792999982833862,138,5006
9/15/2000,7/1/2001,3,0.79040002822876,0.791000008583069,0.782999992370606,102,951
9/15/2000,8/1/2001,3,0.789399981498718,0.791000008583069,0.791000008583069,1,935
9/15/2000,9/1/2001,3,0.790899991989136,0.791000008583069,0.791000008583069,1,
9/15/2000,10/1/2001,3,0.792400002479553,0,0,0,
9/15/2000,11/1/2001,3,0.793900012969971,0,0,0,
9/15/2000,12/1/2001,3,0.793900012969971,0,0,250,
9/15/2000,1/1/2002,3,0.788900017738342,0,0,0,
9/15/2000,2/1/2002,3,0.779399991035461,0.779999971389771,0.779999971389771,7,
9/15/2000,3/1/2002,3,0.763899981975555,0,0,0,
9/18/2000,10/1/2000,1,36.8800010681152,37.1500015258789,36.1500015258789,59663,70269
9/18/2000,11/1/2000,1,35.5499992370605,35.9199981689453,33.5699996948242,70370,135550
9/18/2000,12/1/2000,1,34.7799987792969,35.1100006103516,34.2999992370605,20687,58275
9/18/2000,1/1/2001,1,34.0699996948242,34.2700004577637,33.6500015258789,7348,31523
9/18/2000,2/1/2001,1,33.3899993896484,33.5499992370605,32.75,1777,15233
9/18/2000,3/1/2001,1,32.7299995422363,32.8699989318848,32.4500007629395,1615,16220
9/18/2000,4/1/2001,1,32.1399993896484,32.2999992370605,31.3999996185303,1255,9087
9/18/2000,5/1/2001,1,31.5900001525879,31.7000007629395,30,727,7945
9/18/2000,6/1/2001,1,31.0599994659424,31.1000003814697,29.3500003814697,1427,26016
9/18/2000,7/1/2001,1,30.5799999237061,30.5,30.3299999237061,402,8244
9/18/2000,8/1/2001,1,30.1299991607666,30.0499992370605,28.9500007629395,103,6298
9/18/2000,9/1/2001,1,29.6900005340576,29.5499992370605,29.3999996185303,709,6934
9/18/2000,10/1/2001,1,29.25,29.0400009155273,29.0400009155273,67,5469
9/18/2000,12/1/2001,1,28.3999996185303,28.2999992370605,28.1000003814697,3246,23060
9/18/2000,6/1/2002,1,26.7399997711182,26.6800003051758,26.5799999237061,1108,11782
9/18/2000,12/1/2002,1,25.5900001525879,25.4599990844727,25.4599990844727,389,16086
9/18/2000,12/1/2003,1,23.7099990844727,23.9500007629395,23.7999992370605,261,11873
9/18/2000,12/1/2004,1,22.8099994659424,24,24,108,5390
9/18/2000,12/1/2005,1,22.1299991607666,22.5499992370605,22.5499992370605,55,3113
9/18/2000,11/1/2001,1,28.8099994659424,0,0,42,
9/18/2000,1/1/2002,1,28.0499992370605,0,0,156,
9/18/2000,2/1/2002,1,27.75,0,0,6,
9/18/2000,3/1/2002,1,27.4699993133545,0,0,6,
9/18/2000,4/1/2002,1,27.2099990844727,0,0,6,
9/18/2000,5/1/2002,1,26.9699993133545,0,0,6,
9/18/2000,7/1/2002,1,26.5400009155273,0,0,6,
9/18/2000,8/1/2002,1,26.3500003814697,0,0,6,
9/18/2000,9/1/2002,1,26.1599998474121,0,0,6,
9/18/2000,10/1/2002,1,25.9699993133545,0,0,6,
9/18/2000,11/1/2002,1,25.7800006866455,0,0,6,
9/18/2000,1/1/2003,1,25.4099998474121,0,0,0,
9/18/2000,2/1/2003,1,25.2299995422363,0,0,0,
9/18/2000,3/1/2003,1,25.0499992370605,0,0,0,
9/18/2000,6/1/2003,1,24.6100006103516,0,0,400,
9/18/2000,12/1/2006,1,21.6000003814697,0,0,0,
9/18/2000,10/1/2000,2,0.970200002193451,0.977999985218048,0.958999991416931,13131,27466
9/18/2000,11/1/2000,2,0.949000000953674,0.951499998569489,0.938000023365021,7589,18111
9/18/2000,12/1/2000,2,0.927500009536743,0.930000007152557,0.919000029563904,1813,8183
9/18/2000,1/1/2001,2,0.909500002861023,0.91100001335144,0.904999971389771,364,3007
9/18/2000,3/1/2001,2,0.902499973773956,0.902499973773956,0.896000027656555,40,2894
9/18/2000,2/1/2001,2,0.903500020503998,0,0,245,
9/18/2000,4/1/2001,2,0.950500011444092,0.949500024318695,0.949500024318695,280,
9/18/2000,5/1/2001,2,0.939000010490418,0.931500017642975,0.931500017642975,75,
9/18/2000,6/1/2001,2,0.921500027179718,0.915000021457672,0.915000021457672,75,
9/18/2000,7/1/2001,2,0.902499973773956,0.899999976158142,0.892499983310699,90,
9/18/2000,8/1/2001,2,0.885500013828278,0,0,10,
9/18/2000,10/1/2000,3,1.04149997234344,1.04799997806549,1.03699994087219,11031,34623
9/18/2000,11/1/2000,3,1.03919994831085,1.04700005054474,1.03400003910065,8095,40036
9/18/2000,12/1/2000,3,1.0291999578476,1.0349999666214,1.02250003814697,3189,33368
9/18/2000,1/1/2001,3,1.01520001888275,1.02199995517731,1.01250004768372,2542,22038
9/18/2000,2/1/2001,3,0.981700003147125,0.987999975681305,0.980000019073486,627,18088
9/18/2000,3/1/2001,3,0.921700000762939,0.930000007152557,0.916000008583069,165,13148
9/18/2000,4/1/2001,3,0.874199986457825,0.879999995231628,0.866999983787537,181,6708
9/18/2000,5/1/2001,3,0.837700009346008,0.843999981880188,0.835500001907349,139,3729
9/18/2000,7/1/2001,3,0.799700021743774,0.800000011920929,0.785000026226044,51,1035
9/18/2000,9/1/2001,3,0.80019998550415,0.802500009536743,0.802500009536743,2,642
9/18/2000,6/1/2001,3,0.811699986457825,0.815999984741211,0.815999984741211,111,
9/18/2000,8/1/2001,3,0.798699975013733,0.800999999046326,0.800999999046326,1,
9/18/2000,10/1/2001,3,0.801699995994568,0.802999973297119,0.802999973297119,1,
9/18/2000,11/1/2001,3,0.803200006484985,0,0,0,
9/18/2000,12/1/2001,3,0.803200006484985,0.797500014305115,0.796500027179718,70,
9/18/2000,1/1/2002,3,0.798200011253357,0,0,0,
9/18/2000,2/1/2002,3,0.788699984550476,0,0,0,
9/18/2000,3/1/2002,3,0.77319997549057,0,0,0,
9/19/2000,10/1/2000,1,36.5099983215332,37,36.1500015258789,62731,50510
9/19/2000,11/1/2000,1,35.0099983215332,35.5999984741211,34.6300010681152,111182,141438
9/19/2000,12/1/2000,1,34.2200012207031,34.6500015258789,33.9000015258789,36708,59169
9/19/2000,1/1/2001,1,33.5299987792969,33.9500007629395,33.2000007629395,6025,32731
9/19/2000,2/1/2001,1,32.8600006103516,33.2000007629395,32.6500015258789,1864,15218
9/19/2000,3/1/2001,1,32.2099990844727,32.5200004577637,32.0200004577637,2547,16771
9/19/2000,4/1/2001,1,31.6299991607666,31.8999996185303,31.6000003814697,3220,9531
9/19/2000,5/1/2001,1,31.0799999237061,31.1000003814697,30.9899997711182,1005,7669
9/19/2000,6/1/2001,1,30.5599994659424,30.8199996948242,30.4200000762939,6262,26209
9/19/2000,9/1/2001,1,29.1900005340576,29.2000007629395,29.1800003051758,190,6921
9/19/2000,12/1/2001,1,27.8899993896484,28.2000007629395,27.8500003814697,4613,23761
9/19/2000,6/1/2002,1,26.2299995422363,26.3500003814697,26.2999992370605,2790,12126
9/19/2000,12/1/2003,1,23.2000007629395,23.3999996185303,23.3999996185303,261,12032
9/19/2000,7/1/2001,1,30.0799999237061,0,0,300,
9/19/2000,8/1/2001,1,29.6299991607666,0,0,0,
9/19/2000,10/1/2001,1,28.75,0,0,0,
9/19/2000,11/1/2001,1,28.3099994659424,0,0,0,
9/19/2000,1/1/2002,1,27.5400009155273,0,0,0,
9/19/2000,2/1/2002,1,27.2399997711182,0,0,0,
9/19/2000,3/1/2002,1,26.9599990844727,0,0,0,
9/19/2000,4/1/2002,1,26.7000007629395,0,0,0,
9/19/2000,5/1/2002,1,26.4599990844727,0,0,0,
9/19/2000,7/1/2002,1,26.0300006866455,0,0,0,
9/19/2000,8/1/2002,1,25.8400001525879,0,0,0,
9/19/2000,9/1/2002,1,25.6499996185303,0,0,0,
9/19/2000,10/1/2002,1,25.4599990844727,0,0,0,
9/19/2000,11/1/2002,1,25.2700004577637,0,0,0,
9/19/2000,12/1/2002,1,25.0799999237061,0,0,600,
9/19/2000,1/1/2003,1,24.8999996185303,0,0,0,
9/19/2000,2/1/2003,1,24.7199993133545,0,0,0,
9/19/2000,3/1/2003,1,24.5400009155273,0,0,0,
9/19/2000,6/1/2003,1,24.1000003814697,0,0,100,
9/19/2000,12/1/2004,1,22.2999992370605,0,0,0,
9/19/2000,12/1/2005,1,21.6200008392334,22.6000003814697,22.2000007629395,55,
9/19/2000,12/1/2006,1,21.0900001525879,22,22,0,
9/19/2000,10/1/2000,2,0.963299989700317,0.967000007629395,0.944000005722046,14146,27054
9/19/2000,11/1/2000,2,0.942499995231628,0.945999979972839,0.926999986171722,8987,20372
9/19/2000,12/1/2000,2,0.922500014305115,0.924000024795532,0.908999979496002,4096,8440
9/19/2000,1/1/2001,2,0.904999971389771,0.894999980926514,0.894999980926514,521,2824
9/19/2000,3/1/2001,2,0.898500025272369,0.895500004291534,0.890999972820282,693,2893
9/19/2000,4/1/2001,2,0.94650000333786,0.941999971866608,0.939999997615814,309,4413
9/19/2000,2/1/2001,2,0.898999989032745,0,0,303,
9/19/2000,5/1/2001,2,0.935000002384186,0.929000020027161,0.929000020027161,331,
9/19/2000,6/1/2001,2,0.917500019073486,0,0,0,
9/19/2000,7/1/2001,2,0.898500025272369,0.898000001907349,0.891499996185303,18,
9/19/2000,8/1/2001,2,0.880500018596649,0,0,10,
9/19/2000,10/1/2000,3,1.01909995079041,1.03600001335144,1.00250005722046,22518,32980
9/19/2000,11/1/2000,3,1.01719999313355,1.03250002861023,1.00250005722046,17710,40722
9/19/2000,12/1/2000,3,1.00969994068146,1.02499997615814,0.999000012874603,7061,32857
9/19/2000,1/1/2001,3,0.998700022697449,1.01250004768372,0.991999983787537,2997,22251
9/19/2000,2/1/2001,3,0.967199981212616,0.982500016689301,0.962000012397766,882,18204
9/19/2000,3/1/2001,3,0.909699976444244,0.922500014305115,0.904999971389771,568,13167
9/19/2000,4/1/2001,3,0.863699972629547,0.875,0.866999983787537,208,6822
9/19/2000,5/1/2001,3,0.828199982643127,0.83899998664856,0.833999991416931,100,3778
9/19/2000,6/1/2001,3,0.802699983119965,0.814000010490418,0.806500017642975,47,5137
9/19/2000,7/1/2001,3,0.790700018405914,0,0,3,
9/19/2000,8/1/2001,3,0.789699971675873,0,0,2,
9/19/2000,9/1/2001,3,0.79119998216629,0.800999999046326,0.800999999046326,3,
9/19/2000,10/1/2001,3,0.792699992656708,0,0,2,
9/19/2000,11/1/2001,3,0.794200003147125,0,0,2,
9/19/2000,12/1/2001,3,0.794200003147125,0.795000016689301,0.795000016689301,47,
9/19/2000,1/1/2002,3,0.789200007915497,0,0,2,
9/19/2000,2/1/2002,3,0.779699981212616,0,0,2,
9/19/2000,3/1/2002,3,0.762199997901917,0,0,2,
9/20/2000,10/1/2000,1,37.2000007629395,37.7999992370605,36.5,68718,32123
9/20/2000,11/1/2000,1,35.2400016784668,36.7799987792969,35,119080,146812
9/20/2000,12/1/2000,1,34.3499984741211,35.2000007629395,34.2999992370605,35894,62438
9/20/2000,1/1/2001,1,33.5999984741211,34.3499984741211,33.5,6622,32940
9/20/2000,2/1/2001,1,32.8800010681152,33.6500015258789,32.6500015258789,2243,15230
9/20/2000,3/1/2001,1,32.1800003051758,32.9500007629395,32.3400001525879,1222,16079
9/20/2000,4/1/2001,1,31.5699996948242,32.25,31.8999996185303,2578,9136
9/20/2000,5/1/2001,1,31,31.5200004577637,30,2498,8087
9/20/2000,6/1/2001,1,30.4599990844727,31.8500003814697,30.75,1028,26686
9/20/2000,7/1/2001,1,29.9500007629395,30.4799995422363,30.4799995422363,412,8365
9/20/2000,9/1/2001,1,29.0200004577637,29.3999996185303,29.3999996185303,20,6849
9/20/2000,12/1/2001,1,27.6700000762939,28.1499996185303,27.8500003814697,4496,24895
9/20/2000,3/1/2002,1,26.6900005340576,27.25,27.25,100,2935
9/20/2000,6/1/2002,1,25.9200000762939,26.2199993133545,26.2000007629395,83,11148
9/20/2000,12/1/2002,1,24.7700004577637,25.2700004577637,25.2000007629395,1645,15969
9/20/2000,8/1/2001,1,29.4799995422363,0,0,61,
9/20/2000,10/1/2001,1,28.5599994659424,0,0,0,
9/20/2000,11/1/2001,1,28.1000003814697,0,0,0,
9/20/2000,1/1/2002,1,27.2999992370605,0,0,100,
9/20/2000,2/1/2002,1,26.9899997711182,0,0,100,
9/20/2000,4/1/2002,1,26.4099998474121,0,0,0,
9/20/2000,5/1/2002,1,26.1599998474121,0,0,0,
9/20/2000,7/1/2002,1,25.7199993133545,0,0,0,
9/20/2000,8/1/2002,1,25.5300006866455,0,0,0,
9/20/2000,9/1/2002,1,25.3400001525879,0,0,0,
9/20/2000,10/1/2002,1,25.1499996185303,0,0,0,
9/20/2000,11/1/2002,1,24.9599990844727,0,0,0,
9/20/2000,1/1/2003,1,24.5799999237061,0,0,0,
9/20/2000,2/1/2003,1,24.3999996185303,0,0,0,
9/20/2000,3/1/2003,1,24.2199993133545,0,0,0,
9/20/2000,6/1/2003,1,23.7700004577637,0,0,800,
9/20/2000,12/1/2003,1,22.8500003814697,0,0,100,
9/20/2000,12/1/2004,1,21.9400005340576,0,0,100,
9/20/2000,12/1/2005,1,21.25,0,0,0,
9/20/2000,12/1/2006,1,20.7099990844727,0,0,0,
9/20/2000,5/1/2001,2,0.939100027084351,0,0,205,
9/20/2000,6/1/2001,2,0.92110002040863,0.927500009536743,0.927500009536743,46,
9/20/2000,7/1/2001,2,0.902100026607513,0,0,0,
9/20/2000,8/1/2001,2,0.883099973201752,0,0,0,
9/20/2000,10/1/2000,2,0.984499990940094,0.996999979019165,0.975000023841858,19836,26423
9/20/2000,11/1/2000,2,0.957899987697601,0.976999998092651,0.952499985694885,12141,22368
9/20/2000,12/1/2000,2,0.932600021362305,0.949999988079071,0.931500017642975,3998,8880
9/20/2000,1/1/2001,2,0.913100004196167,0.935000002384186,0.916000008583069,478,2966
9/20/2000,3/1/2001,2,0.90310001373291,0.908999979496002,0.903999984264374,391,3401
9/20/2000,4/1/2001,2,0.950600028038025,0.967999994754791,0.952000021934509,540,4412
9/20/2000,2/1/2001,2,0.904600024223328,0.925499975681305,0.912000000476837,259,
9/20/2000,10/1/2000,3,1.01789999008179,1.04499995708466,1.00800001621246,14342,29991
9/20/2000,11/1/2000,3,1.01740002632141,1.04299998283386,1.00600004196167,13023,42174
9/20/2000,12/1/2000,3,1.01040005683899,1.03600001335144,1,4744,31968
9/20/2000,1/1/2001,3,0.999899983406067,1.02400004863739,0.998499989509583,2132,23163
9/20/2000,2/1/2001,3,0.9689000248909,0.987999975681305,0.967499971389771,1220,18501
9/20/2000,3/1/2001,3,0.911899983882904,0.92849999666214,0.912500023841858,593,13321
9/20/2000,4/1/2001,3,0.866400003433228,0.879999995231628,0.866999983787537,533,6915
9/20/2000,5/1/2001,3,0.830900013446808,0.843999981880188,0.842999994754791,114,3833
9/20/2000,6/1/2001,3,0.805899977684021,0.817499995231628,0.799000024795532,163,5124
9/20/2000,9/1/2001,3,0.794399976730347,0.800000011920929,0.791000008583069,71,647
9/20/2000,7/1/2001,3,0.793900012969971,0.800000011920929,0.800000011920929,3,
9/20/2000,8/1/2001,3,0.792900025844574,0,0,0,
9/20/2000,10/1/2001,3,0.795899987220764,0,0,0,
9/20/2000,11/1/2001,3,0.797399997711182,0,0,0,
9/20/2000,12/1/2001,3,0.797399997711182,0,0,0,
9/20/2000,1/1/2002,3,0.792400002479553,0,0,0,
9/20/2000,2/1/2002,3,0.782899975776672,0,0,11,
9/20/2000,3/1/2002,3,0.762899994850159,0,0,11,
9/21/2000,2/1/2002,1,26.9899997711182,27.2000007629395,27.2000007629395,100,4153
9/21/2000,3/1/2002,1,26.7000007629395,26.75,26.75,100,2935
9/21/2000,6/1/2002,1,25.9599990844727,26.0499992370605,26.0499992370605,83,11150
9/21/2000,12/1/2002,1,24.8700008392334,25.8500003814697,24.7999992370605,547,15012
9/21/2000,12/1/2006,1,20.8199996948242,22,22,0,167
9/21/2000,10/1/2001,1,28.4500007629394,0,0,0,
9/21/2000,4/1/2002,1,26.4300003051758,0,0,0,
9/21/2000,5/1/2002,1,26.1900005340576,0,0,0,
9/21/2000,7/1/2002,1,25.7700004577637,0,0,0,
9/21/2000,8/1/2002,1,25.5900001525879,0,0,0,
9/21/2000,9/1/2002,1,25.4099998474121,0,0,0,
9/21/2000,10/1/2002,1,25.2299995422363,0,0,0,
9/21/2000,11/1/2002,1,25.0499992370605,0,0,0,
9/21/2000,1/1/2003,1,24.6900005340576,0,0,0,
9/21/2000,2/1/2003,1,24.5100002288818,0,0,0,
9/21/2000,3/1/2003,1,24.3299999237061,0,0,0,
9/21/2000,6/1/2003,1,23.8799991607666,0,0,0,
9/21/2000,12/1/2003,1,22.9599990844727,0,0,100,
9/21/2000,12/1/2004,1,22.0499992370605,0,0,100,
9/21/2000,12/1/2005,1,21.3600006103516,0,0,0,
9/21/2000,11/1/2000,1,34,35.5,33.3499984741211,110851,144875
9/21/2000,12/1/2000,1,33.4099998474121,34.5999984741211,33.2999992370605,42986,66420
9/21/2000,1/1/2001,1,32.8300018310547,33.7999992370605,32.75,13222,32916
9/21/2000,2/1/2001,1,32.25,33,32.2999992370605,5446,15682
9/21/2000,3/1/2001,1,31.6700000762939,32.2999992370605,31.7000007629395,3930,15970
9/21/2000,4/1/2001,1,31.1299991607666,31.6200008392334,31.2000007629395,1900,10018
9/21/2000,5/1/2001,1,30.6200008392334,31.2000007629395,30.75,1693,8625
9/21/2000,6/1/2001,1,30.1399993896484,30.5799999237061,30.2000007629395,1850,26425
9/21/2000,7/1/2001,1,29.6900005340576,29.8999996185303,29.8999996185303,618,8257
9/21/2000,8/1/2001,1,29.2700004577637,29.6499996185303,29.4500007629395,485,6411
9/21/2000,9/1/2001,1,28.8600006103516,29.0499992370605,29,20,6849
9/21/2000,11/1/2001,1,28.0400009155273,28.2999992370605,28.25,0,5627
9/21/2000,12/1/2001,1,27.6499996185303,27.8500003814697,27.6000003814697,7039,26212
9/21/2000,1/1/2002,1,27.2900009155273,27.4400005340576,27.3999996185303,120,5100
9/21/2000,11/1/2000,2,0.950699985027313,0.966000020503998,0.939000010490418,12743,24574
9/21/2000,12/1/2000,2,0.923699975013733,0.936999976634979,0.914499998092651,2672,8824
9/21/2000,1/1/2001,2,0.902199983596802,0.915000021457672,0.898000001907349,521,3039
9/21/2000,4/1/2001,2,0.937699973583221,0.948000013828278,0.939000010490418,540,4315
9/21/2000,10/1/2000,2,0.984000027179718,0.998000025749207,0.97000002861023,19354,
9/21/2000,2/1/2001,2,0.892199993133545,0,0,239,
9/21/2000,3/1/2001,2,0.890200018882751,0,0,186,
9/21/2000,5/1/2001,2,0.92629998922348,0,0,20,
9/21/2000,6/1/2001,2,0.904600024223328,0.910000026226044,0.910000026226044,4,
9/21/2000,7/1/2001,2,0.884599983692169,0,0,0,
9/21/2000,8/1/2001,2,0.865100026130676,0,0,5,
9/21/2000,11/1/2000,3,0.999800026416779,1.01900005340576,0.995999991893768,13520,39949
9/21/2000,12/1/2000,3,0.995299994945526,1.0110000371933,0.99099999666214,7115,31845
9/21/2000,1/1/2001,3,0.986800014972687,1.00100004673004,0.983500003814697,2516,23035
9/21/2000,2/1/2001,3,0.957300007343292,0.995999991893768,0.953000009059906,456,18865
9/21/2000,3/1/2001,3,0.902800023555756,0.912000000476837,0.903999984264374,593,13131
9/21/2000,4/1/2001,3,0.858799993991852,0.867999970912933,0.857999980449677,6,7099
9/21/2000,5/1/2001,3,0.824299991130829,0.834999978542328,0.828000009059906,114,3923
9/21/2000,6/1/2001,3,0.800300002098084,0.802999973297119,0.802999973297119,155,5238
9/21/2000,7/1/2001,3,0.788800001144409,0.791999995708466,0.788999974727631,86,1039
9/21/2000,8/1/2001,3,0.787800014019012,0,0,0,
9/21/2000,9/1/2001,3,0.78930002450943,0,0,0,
9/21/2000,10/1/2001,3,0.790799975395203,0,0,0,
9/21/2000,11/1/2001,3,0.79229998588562,0,0,0,
9/21/2000,12/1/2001,3,0.79229998588562,0.791499972343445,0.790000021457672,51,
9/21/2000,1/1/2002,3,0.787299990653992,0,0,0,
9/21/2000,2/1/2002,3,0.777800023555756,0,0,0,
9/21/2000,3/1/2002,3,0.757799983024597,0,0,0,
9/21/2000,10/1/2000,3,0.99889999628067,1.01999998092651,0.994000017642975,19404,28017
9/22/2000,11/1/2000,1,32.6800003051758,34.4000015258789,32.5,85083,146362
9/22/2000,12/1/2000,1,32.2700004577637,33.75,32.0499992370605,45781,69737
9/22/2000,1/1/2001,1,31.8500003814697,33,31.8500003814697,10879,33657
9/22/2000,2/1/2001,1,31.4300003051758,32.5,31.3999996185303,4751,16073
9/22/2000,3/1/2001,1,31,31.8500003814697,30.8999996185303,3754,16323
9/22/2000,4/1/2001,1,30.6100006103516,31.3500003814697,31,2237,10254
9/22/2000,5/1/2001,1,30.2199993133545,31.5499992370605,30.4500007629395,1861,9257
9/22/2000,6/1/2001,1,29.8299999237061,30.3500003814697,29.8500003814697,3083,26627
9/22/2000,7/1/2001,1,29.4400005340576,29.6499996185303,29.6000003814697,618,8212
9/22/2000,8/1/2001,1,29.0599994659424,28.8500003814697,28.8500003814697,844,6358
9/22/2000,12/1/2001,1,27.6100006103516,27.7199993133545,27.5,9148,25321
9/22/2000,1/1/2002,1,27.2600002288818,27.2999992370605,27.2999992370605,120,5130
9/22/2000,4/1/2002,1,26.4300003051758,26.8099994659424,26.7999992370605,0,502
9/22/2000,12/1/2002,1,24.9500007629395,25.0499992370605,24.8999996185303,1599,14955
9/22/2000,9/1/2001,1,28.6900005340576,0,0,333,
9/22/2000,10/1/2001,1,28.3299999237061,0,0,147,
9/22/2000,11/1/2001,1,27.9699993133545,0,0,0,
9/22/2000,2/1/2002,1,26.9699993133545,0,0,0,
9/22/2000,3/1/2002,1,26.6900005340576,0,0,0,
9/22/2000,5/1/2002,1,26.2000007629395,0,0,0,
9/22/2000,6/1/2002,1,25.9799995422363,0,0,254,
9/22/2000,7/1/2002,1,25.7999992370605,0,0,0,
9/22/2000,8/1/2002,1,25.6299991607666,0,0,0,
9/22/2000,9/1/2002,1,25.4599990844727,0,0,0,
9/22/2000,10/1/2002,1,25.2900009155273,0,0,0,
9/22/2000,11/1/2002,1,25.1200008392334,0,0,0,
9/22/2000,1/1/2003,1,24.7800006866455,0,0,0,
9/22/2000,2/1/2003,1,24.6100006103516,0,0,0,
9/22/2000,3/1/2003,1,24.4400005340576,0,0,0,
9/22/2000,6/1/2003,1,24,0,0,100,
9/22/2000,12/1/2003,1,23.1000003814697,0,0,0,
9/22/2000,12/1/2004,1,22.1900005340576,0,0,0,
9/22/2000,12/1/2005,1,21.5100002288818,0,0,0,
9/22/2000,12/1/2006,1,20.9799995422363,0,0,0,
9/22/2000,10/1/2000,2,0.939599990844727,0.992500007152557,0.935999989509583,16917,23779
9/22/2000,11/1/2000,2,0.910700023174286,0.955999970436096,0.906000018119812,8765,25067
9/22/2000,12/1/2000,2,0.887399971485138,0.925999999046326,0.884999990463257,2300,9060
9/22/2000,1/1/2001,2,0.870999991893768,0.903999984264374,0.870000004768372,846,3048
9/22/2000,2/1/2001,2,0.864499986171722,0.876500010490418,0.866500020027161,348,4505
9/22/2000,3/1/2001,2,0.865400016307831,0.889999985694885,0.887499988079071,523,3479
9/22/2000,5/1/2001,2,0.903400003910065,0.919000029563904,0.919000029563904,417,2920
9/22/2000,4/1/2001,2,0.914399981498718,0,0,708,
9/22/2000,6/1/2001,2,0.883400022983551,0.894999980926514,0.889999985694885,116,
9/22/2000,7/1/2001,2,0.863900005817413,0.879999995231628,0.874000012874603,96,
9/22/2000,8/1/2001,2,0.844900012016296,0.856000006198883,0.855000019073486,471,
9/22/2000,10/1/2000,3,0.954800009727478,1.0110000371933,0.952000021934509,17141,26864
9/22/2000,11/1/2000,3,0.956499993801117,1.01049995422363,0.954999983310699,13202,40670
9/22/2000,12/1/2000,3,0.953499972820282,1.00499999523163,0.952000021934509,8099,32183
9/22/2000,1/1/2001,3,0.948499977588654,0.996999979019165,0.945999979972839,4622,24240
9/22/2000,2/1/2001,3,0.923500001430512,0.967000007629395,0.931999981403351,1704,19280
9/22/2000,3/1/2001,3,0.874499976634979,0.912000000476837,0.875,1040,13266
9/22/2000,4/1/2001,3,0.834500014781952,0.868499994277954,0.841000020503998,208,7027
9/22/2000,5/1/2001,3,0.802500009536743,0.833000004291534,0.814999997615814,193,3826
9/22/2000,6/1/2001,3,0.781000018119812,0.809000015258789,0.791499972343445,207,5353
9/22/2000,7/1/2001,3,0.771000027656555,0.797999978065491,0.769999980926514,145,1055
9/22/2000,9/1/2001,3,0.772499978542328,0.799000024795532,0.788999974727631,78,662
9/22/2000,8/1/2001,3,0.771000027656555,0,0,102,
9/22/2000,10/1/2001,3,0.774500012397766,0.785000026226044,0.785000026226044,12,
9/22/2000,11/1/2001,3,0.77649998664856,0,0,0,
9/22/2000,12/1/2001,3,0.77700001001358,0.795000016689301,0.795000016689301,8,
9/22/2000,1/1/2002,3,0.772000014781952,0,0,0,
9/22/2000,2/1/2002,3,0.762499988079071,0.78030002117157,0.78030002117157,8,
9/22/2000,3/1/2002,3,0.742500007152557,0.760299980640411,0.760299980640411,3,
9/25/2000,11/1/2000,1,31.5699996948242,32.0999984741211,31.0499992370605,104683,142001
9/25/2000,12/1/2000,1,31.4300003051758,31.8999996185303,30.8999996185303,54547,73379
9/25/2000,1/1/2001,1,31.2099990844727,31.5100002288818,30.7000007629395,17287,33296
9/25/2000,2/1/2001,1,30.9300003051758,31.1499996185303,30.3999996185303,5957,15983
9/25/2000,3/1/2001,1,30.6100006103516,30.7999992370605,30.1599998474121,3494,17024
9/25/2000,4/1/2001,1,30.2800006866455,31.3500003814697,29,1449,10236
9/25/2000,5/1/2001,1,29.9500007629395,30.8999996185303,29.8999996185303,774,10337
9/25/2000,6/1/2001,1,29.6100006103516,29.6499996185303,29.3500003814697,2382,27094
9/25/2000,8/1/2001,1,28.9099998474121,29.8999996185303,28.75,527,6351
9/25/2000,9/1/2001,1,28.5599994659424,29.2000007629395,28.5499992370605,282,7011
9/25/2000,10/1/2001,1,28.2099990844727,28.2000007629395,28.2000007629395,357,5490
9/25/2000,12/1/2001,1,27.5100002288818,27.7000007629395,27.2999992370605,8287,24718
9/25/2000,6/1/2002,1,25.8999996185303,26.0499992370605,25.7000007629395,371,11314
9/25/2000,12/1/2002,1,24.9300003051758,25.1499996185303,24.8999996185303,513,15404
9/25/2000,12/1/2004,1,22.1900005340576,22.1900005340576,22.1900005340576,2,5590
9/25/2000,12/1/2005,1,21.5100002288818,22.6000003814697,22.2000007629395,33,3169
9/25/2000,12/1/2006,1,20.9799995422363,22,22,0,168
9/25/2000,7/1/2001,1,29.2600002288818,0,0,882,
9/25/2000,11/1/2001,1,27.8600006103516,0,0,1351,
9/25/2000,1/1/2002,1,27.1599998474121,0,0,1401,
9/25/2000,2/1/2002,1,26.8700008392334,0,0,176,
9/25/2000,3/1/2002,1,26.5900001525879,0,0,1,
9/25/2000,4/1/2002,1,26.3400001525879,0,0,0,
9/25/2000,5/1/2002,1,26.1100006103516,0,0,0,
9/25/2000,7/1/2002,1,25.7299995422363,0,0,0,
9/25/2000,8/1/2002,1,25.5699996948242,0,0,0,
9/25/2000,9/1/2002,1,25.4099998474121,0,0,0,
9/25/2000,10/1/2002,1,25.25,0,0,0,
9/25/2000,11/1/2002,1,25.0900001525879,0,0,0,
9/25/2000,1/1/2003,1,24.7600002288818,0,0,0,
9/25/2000,2/1/2003,1,24.5900001525879,0,0,0,
9/25/2000,3/1/2003,1,24.4200000762939,0,0,0,
9/25/2000,6/1/2003,1,23.9899997711182,0,0,100,
9/25/2000,12/1/2003,1,23.0900001525879,23.1000003814697,23.1000003814697,4,
9/25/2000,10/1/2000,2,0.926999986171722,0.934000015258789,0.898000001907349,16118,22754
9/25/2000,11/1/2000,2,0.896799981594086,0.902999997138977,0.882499992847443,9696,26404
9/25/2000,12/1/2000,2,0.875299990177155,0.884999990463257,0.861999988555908,1960,9292
9/25/2000,1/1/2001,2,0.859499990940094,0.857999980449677,0.853500008583069,685,3041
9/25/2000,2/1/2001,2,0.853999972343445,0.855000019073486,0.851999998092651,277,4488
9/25/2000,3/1/2001,2,0.856000006198883,0.855000019073486,0.850000023841858,158,3628
9/25/2000,4/1/2001,2,0.904999971389771,0.904999971389771,0.904999971389771,550,4748
9/25/2000,5/1/2001,2,0.894999980926514,0.899999976158142,0.899999976158142,647,2991
9/25/2000,6/1/2001,2,0.878000020980835,0.877499997615814,0.877499997615814,458,
9/25/2000,7/1/2001,2,0.860499978065491,0.860000014305115,0.860000014305115,370,
9/25/2000,8/1/2001,2,0.842499971389771,0.846000015735626,0.846000015735626,296,
9/25/2000,11/1/2000,3,0.941399991512299,0.952000021934509,0.931999981403351,15634,40403
9/25/2000,12/1/2000,3,0.938899993896484,0.948000013828278,0.930499970912933,7389,31815
9/25/2000,1/1/2001,3,0.933399975299835,0.943499982357025,0.926999986171722,5497,25515
9/25/2000,2/1/2001,3,0.911400020122528,0.922500014305115,0.906000018119812,2382,19237
9/25/2000,3/1/2001,3,0.868399977684021,0.875999987125397,0.861999988555908,2584,13357
9/25/2000,4/1/2001,3,0.831900000572205,0.842000007629395,0.824999988079071,381,7077
9/25/2000,5/1/2001,3,0.802900016307831,0.810500025749207,0.794000029563904,208,3890
9/25/2000,6/1/2001,3,0.783900022506714,0.788999974727631,0.778500020503998,110,5311
9/25/2000,7/1/2001,3,0.77539998292923,0.778999984264374,0.768999993801117,167,1155
9/25/2000,8/1/2001,3,0.775900006294251,0.779999971389771,0.769999980926514,146,917
9/25/2000,9/1/2001,3,0.778400003910065,0.782000005245209,0.778500020503998,137,713
9/25/2000,10/1/2001,3,0.780900001525879,0.784500002861023,0.781499981880188,17,664
9/25/2000,11/1/2001,3,0.783399999141693,0,0,9,
9/25/2000,12/1/2001,3,0.78439998626709,0,0,9,
9/25/2000,1/1/2002,3,0.779900014400482,0.781000018119812,0.77700001001358,19,
9/25/2000,2/1/2002,3,0.770399987697601,0,0,13,
9/25/2000,3/1/2002,3,0.750400006771088,0,0,0,
9/25/2000,10/1/2000,3,0.940699994564056,0.951499998569489,0.929000020027161,18532,26267
9/26/2000,11/1/2000,1,31.5,32.0499992370605,31.3999996185303,67727,130509
9/26/2000,12/1/2000,1,31.3700008392334,31.9500007629395,31.2000007629395,36190,75691
9/26/2000,1/1/2001,1,31.1599998474121,31.6000003814697,31.1499996185303,10211,32657
9/26/2000,2/1/2001,1,30.8899993896484,31.2999992370605,30.8500003814697,4515,16191
9/26/2000,3/1/2001,1,30.5699996948242,30.9500007629395,30.5599994659424,4799,17697
9/26/2000,4/1/2001,1,30.2399997711182,30.4899997711182,30.25,1936,10337
9/26/2000,5/1/2001,1,29.9099998474121,30.1499996185303,30,511,10008
9/26/2000,6/1/2001,1,29.5699996948242,30,29.5499992370605,2945,27471
9/26/2000,7/1/2001,1,29.2199993133545,29.5200004577637,29.3400001525879,638,8036
9/26/2000,8/1/2001,1,28.8700008392334,29.1599998474121,28.8999996185303,539,6420
9/26/2000,9/1/2001,1,28.5200004577637,28.6499996185303,28.6000003814697,167,7232
9/26/2000,10/1/2001,1,28.1700000762939,28.2000007629395,28.2000007629395,473,5445
9/26/2000,11/1/2001,1,27.8199996948242,28.2999992370605,28.25,952,7147
9/26/2000,12/1/2001,1,27.4799995422363,27.7000007629395,27.5,3171,26485
9/26/2000,1/1/2002,1,27.1299991607666,27.2999992370605,27.2999992370605,200,6378
9/26/2000,2/1/2002,1,26.8400001525879,27.2000007629395,27.2000007629395,160,4214
9/26/2000,3/1/2002,1,26.5599994659424,26.75,26.75,5,2939
9/26/2000,4/1/2002,1,26.3099994659424,26.8099994659424,26.7999992370605,0,502
9/26/2000,5/1/2002,1,26.0799999237061,26.2999992370605,26.25,50,218
9/26/2000,6/1/2002,1,25.8700008392334,26,25.8500003814697,1257,11487
9/26/2000,7/1/2002,1,25.7000007629395,25.9799995422363,25.9500007629395,3,392
9/26/2000,8/1/2002,1,25.5300006866455,24.3500003814697,24.3500003814697,0,147
9/26/2000,9/1/2002,1,25.3600006103516,23.0200004577637,23.0200004577637,0,226
9/26/2000,12/1/2002,1,24.8700008392334,25.25,25.0799999237061,1069,15654
9/26/2000,12/1/2003,1,23.0300006866455,23.3400001525879,23.3400001525879,3,12002
9/26/2000,12/1/2004,1,22.1299991607666,22.4400005340576,22.3999996185303,10,5590
9/26/2000,12/1/2005,1,21.4500007629395,20.8999996185303,20.8999996185303,0,3156
9/26/2000,12/1/2006,1,20.9200000762939,22,22,0,168
9/26/2000,10/1/2002,1,25.1900005340576,0,0,0,
9/26/2000,11/1/2002,1,25.0300006866455,0,0,0,
9/26/2000,1/1/2003,1,24.7000007629395,0,0,0,
9/26/2000,2/1/2003,1,24.5300006866455,0,0,0,
9/26/2000,3/1/2003,1,24.3600006103516,0,0,0,
9/26/2000,6/1/2003,1,23.9300003051758,0,0,0,
9/26/2000,10/1/2000,2,0.930000007152557,0.939999997615814,0.911499977111816,18134,20919
9/26/2000,11/1/2000,2,0.897899985313416,0.907000005245209,0.888000011444092,10946,26896
9/26/2000,12/1/2000,2,0.874899983406067,0.880999982357025,0.868499994277954,3356,9489
9/26/2000,1/1/2001,2,0.857900023460388,0.861000001430512,0.85699999332428,1045,3179
9/26/2000,2/1/2001,2,0.852500021457672,0.861000001430512,0.852999985218048,780,4671
9/26/2000,3/1/2001,2,0.853999972343445,0.856000006198883,0.853999972343445,323,3577
9/26/2000,4/1/2001,2,0.902999997138977,0.904999971389771,0.904999971389771,356,4668
9/26/2000,5/1/2001,2,0.894500017166138,0.899999976158142,0.899999976158142,501,2979
9/26/2000,6/1/2001,2,0.878499984741211,0,0,155,
9/26/2000,7/1/2001,2,0.861999988555908,0,0,0,
9/26/2000,8/1/2001,2,0.84500002861023,0,0,706,
9/26/2000,9/1/2001,2,0.823499977588654,0,0,734,
9/26/2000,10/1/2000,3,0.929899990558624,0.950999975204468,0.921500027179718,20569,22987
9/26/2000,11/1/2000,3,0.933099985122681,0.952000021934509,0.924000024795532,17231,43057
9/26/2000,12/1/2000,3,0.930599987506866,0.948000013828278,0.925000011920929,8182,31780
9/26/2000,1/1/2001,3,0.925100028514862,0.941999971866608,0.921999990940094,4792,26608
9/26/2000,2/1/2001,3,0.904100000858307,0.919000029563904,0.901000022888184,3167,19308
9/26/2000,3/1/2001,3,0.863099992275238,0.876500010490418,0.862999975681305,1998,13498
9/26/2000,4/1/2001,3,0.828599989414215,0.839999973773956,0.829999983310699,885,7106
9/26/2000,5/1/2001,3,0.801599979400635,0.805000007152557,0.802900016307831,347,3948
9/26/2000,6/1/2001,3,0.784099996089935,0.78549998998642,0.78250002861023,1065,5324
9/26/2000,7/1/2001,3,0.775600016117096,0.77649998664856,0.774999976158142,154,1277
9/26/2000,8/1/2001,3,0.776099979877472,0.777999997138977,0.777999997138977,345,1027
9/26/2000,9/1/2001,3,0.778599977493286,0.782000005245209,0.778500020503998,75,811
9/26/2000,10/1/2001,3,0.7810999751091,0.784500002861023,0.781499981880188,0,665
9/26/2000,11/1/2001,3,0.783599972724915,0.769999980926514,0.769999980926514,0,610
9/26/2000,12/1/2001,3,0.784600019454956,0,0,0,
9/26/2000,1/1/2002,3,0.780099987983704,0,0,0,
9/26/2000,2/1/2002,3,0.770600020885468,0,0,10,
9/26/2000,3/1/2002,3,0.750599980354309,0,0,5,
9/27/2000,11/1/2000,1,31.4599990844727,32.25,31.3999996185303,86160,128290
9/27/2000,12/1/2000,1,31.3899993896484,32.0999984741211,31.3500003814697,47397,76255
9/27/2000,1/1/2001,1,31.1800003051758,31.8999996185303,31.1499996185303,10468,34148
9/27/2000,2/1/2001,1,30.9099998474121,31.3999996185303,30.9500007629395,1947,16429
9/27/2000,3/1/2001,1,30.5799999237061,31.1000003814697,30.7199993133545,3058,17773
9/27/2000,4/1/2001,1,30.25,30.6800003051758,30.3500003814697,1426,10436
9/27/2000,5/1/2001,1,29.9200000762939,31.1000003814697,29.6299991607666,1975,9942
9/27/2000,6/1/2001,1,29.5799999237061,30,29.7000007629394,2798,28074
9/27/2000,7/1/2001,1,29.2199993133545,29.6499996185303,29.6499996185303,340,8286
9/27/2000,11/1/2001,1,27.8199996948242,28.2999992370605,28.25,5505,7147
9/27/2000,12/1/2001,1,27.4899997711182,27.8500003814697,27.7199993133545,6131,26474
9/27/2000,3/1/2002,1,26.5699996948242,26.8500003814697,26.7999992370605,101,2944
9/27/2000,6/1/2002,1,25.8799991607666,26.1200008392334,25.9500007629395,709,11483
9/27/2000,12/1/2002,1,24.8600006103516,25.1000003814697,25.1000003814697,701,15498
9/27/2000,12/1/2004,1,22.1200008392334,22.4500007629395,22.3999996185303,8,5600
9/27/2000,8/1/2001,1,28.8600006103516,0,0,799,
9/27/2000,9/1/2001,1,28.5100002288818,0,0,1580,
9/27/2000,10/1/2001,1,28.1599998474121,0,0,1510,
9/27/2000,1/1/2002,1,27.1399993896484,0,0,250,
9/27/2000,2/1/2002,1,26.8500003814697,0,0,50,
9/27/2000,4/1/2002,1,26.3199996948242,0,0,0,
9/27/2000,5/1/2002,1,26.0900001525879,0,0,200,
9/27/2000,7/1/2002,1,25.7099990844727,0,0,0,
9/27/2000,8/1/2002,1,25.5400009155273,0,0,0,
9/27/2000,9/1/2002,1,25.3700008392334,0,0,0,
9/27/2000,10/1/2002,1,25.2000007629395,0,0,0,
9/27/2000,11/1/2002,1,25.0300006866455,0,0,0,
9/27/2000,1/1/2003,1,24.6900005340576,0,0,0,
9/27/2000,2/1/2003,1,24.5200004577637,0,0,0,
9/27/2000,3/1/2003,1,24.3500003814697,0,0,0,
9/27/2000,6/1/2003,1,23.9200000762939,0,0,0,
9/27/2000,12/1/2003,1,23.0200004577637,0,0,0,
9/27/2000,12/1/2005,1,21.4400005340576,0,0,0,
9/27/2000,12/1/2006,1,20.9099998474121,0,0,0,
9/27/2000,10/1/2000,2,0.921199977397919,0.934000015258789,0.912000000476837,19277,16551
9/27/2000,11/1/2000,2,0.893100023269653,0.907000005245209,0.888999998569489,10762,27141
9/27/2000,12/1/2000,2,0.872099995613098,0.885999977588654,0.869000017642975,2975,9767
9/27/2000,1/1/2001,2,0.85809999704361,0.862999975681305,0.859000027179718,797,2948
9/27/2000,2/1/2001,2,0.854099988937378,0.85699999332428,0.850000023841858,1297,4939
9/27/2000,4/1/2001,2,0.905099987983704,0.903999984264374,0.903999984264374,671,4673
9/27/2000,5/1/2001,2,0.89709997177124,0.929000020027161,0.894999980926514,560,2906
9/27/2000,3/1/2001,2,0.856599986553192,0,0,328,
9/27/2000,6/1/2001,2,0.882099986076355,0,0,300,
9/27/2000,7/1/2001,2,0.865599989891052,0.865000009536743,0.865000009536743,244,
9/27/2000,8/1/2001,2,0.848599970340729,0,0,125,
9/27/2000,9/1/2001,2,0.826099991798401,0,0,0,
9/27/2000,10/1/2000,3,0.948000013828278,0.959500014781952,0.940999984741211,18751,19619
9/27/2000,11/1/2000,3,0.950500011444092,0.964999973773956,0.943000018596649,19290,45198
9/27/2000,12/1/2000,3,0.94650000333786,0.960500001907349,0.942499995231628,10704,32719
9/27/2000,1/1/2001,3,0.938499987125397,0.952499985694885,0.935000002384186,4966,26956
9/27/2000,2/1/2001,3,0.916499972343445,0.92849999666214,0.915000021457672,3471,19708
9/27/2000,3/1/2001,3,0.875,0.890999972820282,0.867999970912933,2145,13124
9/27/2000,4/1/2001,3,0.83950001001358,0.84799998998642,0.834999978542328,835,7356
9/27/2000,5/1/2001,3,0.810500025749207,0.824999988079071,0.814999997615814,654,3945
9/27/2000,7/1/2001,3,0.782000005245209,0.78549998998642,0.782999992370606,386,1380
9/27/2000,8/1/2001,3,0.781499981880188,0.785000026226044,0.776000022888184,250,1227
9/27/2000,6/1/2001,3,0.791499972343445,0,0,396,
9/27/2000,9/1/2001,3,0.783500015735626,0,0,25,
9/27/2000,10/1/2001,3,0.78549998998642,0,0,1,
9/27/2000,11/1/2001,3,0.787500023841858,0,0,1,
9/27/2000,12/1/2001,3,0.787999987602234,0.797999978065491,0.797999978065491,59,
9/27/2000,1/1/2002,3,0.783500015735626,0.794000029563904,0.794000029563904,59,
9/27/2000,2/1/2002,3,0.773999989032745,0.781000018119812,0.781000018119812,55,
9/27/2000,3/1/2002,3,0.754000008106232,0.764500021934509,0.764500021934509,8,
9/28/2000,11/1/2000,1,30.3400001525879,32.4199981689453,30.25,77513,127658
9/28/2000,12/1/2000,1,30.3400001525879,31.2199993133545,30.25,49622,79232
9/28/2000,1/1/2001,1,30.2299995422363,31,30.2000007629395,11340,33331
9/28/2000,2/1/2001,1,30.0300006866455,30.75,30.1000003814697,6554,16233
9/28/2000,3/1/2001,1,29.7900009155273,30.4500007629395,29.8500003814697,3853,17511
9/28/2000,4/1/2001,1,29.5200004577637,31.0300006866455,29.6000003814697,2174,11028
9/28/2000,5/1/2001,1,29.2399997711182,29.7700004577637,29.5,559,9531
9/28/2000,6/1/2001,1,28.9500007629395,29.4500007629395,28.8999996185303,845,29158
9/28/2000,7/1/2001,1,28.6299991607666,29.1200008392334,28.8500003814697,194,8343
9/28/2000,8/1/2001,1,28.3099994659424,29.6299991607666,28.4500007629394,784,6329
9/28/2000,9/1/2001,1,27.9899997711182,28.4400005340576,28.4400005340576,325,7112
9/28/2000,10/1/2001,1,27.6700000762939,28.1100006103516,28.0599994659424,638,6700
9/28/2000,11/1/2001,1,27.3500003814697,27.7800006866455,27.1100006103516,5505,9466
9/28/2000,12/1/2001,1,27.0499992370605,27.6000003814697,27.25,2535,26449
9/28/2000,1/1/2002,1,26.75,27.2999992370605,27.2999992370605,0,6622
9/28/2000,2/1/2002,1,26.5,26.5,26.5,50,4506
9/28/2000,3/1/2002,1,26.25,26.8500003814697,26.7999992370605,0,2874
9/28/2000,4/1/2002,1,26.0200004577637,26.8099994659424,26.7999992370605,0,502
9/28/2000,5/1/2002,1,25.8099994659424,26.25,26.25,0,375
9/28/2000,6/1/2002,1,25.6200008392334,25.8600006103516,25.7800006866455,0,11359
9/28/2000,7/1/2002,1,25.4599990844727,25.9799995422363,25.9799995422363,0,395
9/28/2000,8/1/2002,1,25.3099994659424,24.3500003814697,24.3500003814697,0,147
9/28/2000,9/1/2002,1,25.1599998474121,23.0200004577637,23.0200004577637,0,226
9/28/2000,12/1/2002,1,24.7099990844727,24.9300003051758,24.75,701,15861
9/28/2000,12/1/2003,1,22.9099998474121,23.2000007629395,23.1000003814697,411,12005
9/28/2000,12/1/2004,1,22.0599994659424,22.4500007629395,22.3999996185303,0,5598
9/28/2000,12/1/2005,1,21.3799991607666,20.8999996185303,20.8999996185303,0,3156
9/28/2000,12/1/2006,1,20.8500003814697,22,22,0,168
9/28/2000,10/1/2002,1,25.0100002288818,0,0,0,
9/28/2000,11/1/2002,1,24.8600006103516,0,0,0,
9/28/2000,1/1/2003,1,24.5400009155273,0,0,0,
9/28/2000,2/1/2003,1,24.3700008392334,0,0,0,
9/28/2000,3/1/2003,1,24.2000007629395,0,0,0,
9/28/2000,6/1/2003,1,23.7800006866455,24.0499992370605,24.0499992370605,800,
9/28/2000,10/1/2000,2,0.867399990558624,0.910000026226044,0.861999988555908,21584,13044
9/28/2000,11/1/2000,2,0.844500005245209,0.883000016212463,0.839999973773956,17031,27982
9/28/2000,12/1/2000,2,0.829999983310699,0.862999975681305,0.829999983310699,2216,10594
9/28/2000,1/1/2001,2,0.820999979972839,0.847500026226044,0.815999984741211,468,3210
9/28/2000,2/1/2001,2,0.818499982357025,0.847000002861023,0.814999997615814,256,5058
9/28/2000,3/1/2001,2,0.822000026702881,0.850000023841858,0.818000018596649,0,3809
9/28/2000,4/1/2001,2,0.871500015258789,0.893999993801117,0.870000004768372,1004,4893
9/28/2000,5/1/2001,2,0.864499986171722,0.887000024318695,0.887000024318695,281,2983
9/28/2000,6/1/2001,2,0.850499987602234,0,0,30,
9/28/2000,7/1/2001,2,0.833999991416931,0,0,50,
9/28/2000,8/1/2001,2,0.817499995231628,0,0,1073,
9/28/2000,9/1/2001,2,0.795000016689301,0,0,100,
9/28/2000,10/1/2000,3,0.910600006580353,0.940999984741211,0.908999979496002,16579,15941
9/28/2000,11/1/2000,3,0.9132000207901,0.944000005722046,0.912000000476837,20027,47138
9/28/2000,12/1/2000,3,0.910700023174286,0.939999997615814,0.910000026226044,10223,35435
9/28/2000,1/1/2001,3,0.90420001745224,0.932500004768372,0.907000005245209,5432,27939
9/28/2000,2/1/2001,3,0.883700013160706,0.913999974727631,0.890999972820282,2940,20040
9/28/2000,3/1/2001,3,0.84469997882843,0.871999979019165,0.852999985218048,1873,13643
9/28/2000,4/1/2001,3,0.811699986457825,0.84799998998642,0.827000021934509,359,7448
9/28/2000,5/1/2001,3,0.784200012683868,0.809000015258789,0.802500009536743,427,3932
9/28/2000,6/1/2001,3,0.765699982643127,0.804499983787537,0.779999971389771,303,5007
9/28/2000,7/1/2001,3,0.756200015544891,0.774999976158142,0.774999976158142,327,1368
9/28/2000,8/1/2001,3,0.755699992179871,0.774999976158142,0.774999976158142,483,1372
9/28/2000,9/1/2001,3,0.758199989795685,0.77700001001358,0.77700001001358,153,812
9/28/2000,10/1/2001,3,0.760699987411499,0.784500002861023,0.781499981880188,150,665
9/28/2000,11/1/2001,3,0.762700021266937,0.769999980926514,0.769999980926514,0,610
9/28/2000,12/1/2001,3,0.763199985027313,0,0,250,
9/28/2000,1/1/2002,3,0.758700013160706,0,0,7,
9/28/2000,2/1/2002,3,0.749199986457825,0,0,5,
9/28/2000,3/1/2002,3,0.729200005531311,0,0,5,
9/29/2000,11/1/2001,1,27.6800003051758,0,0,249,
9/29/2000,1/1/2002,1,27.0799999237061,0,0,593,
9/29/2000,2/1/2002,1,26.8299999237061,0,0,243,
9/29/2000,3/1/2002,1,26.5799999237061,0,0,243,
9/29/2000,5/1/2002,1,26.1399993896484,0,0,143,
9/29/2000,7/1/2002,1,25.7800006866455,0,0,143,
9/29/2000,8/1/2002,1,25.6200008392334,0,0,143,
9/29/2000,10/1/2002,1,25.2999992370605,0,0,143,
9/29/2000,11/1/2002,1,25.1399993896484,0,0,143,
9/29/2000,1/1/2003,1,24.8299999237061,0,0,143,
9/29/2000,2/1/2003,1,24.6700000762939,0,0,0,
9/29/2000,3/1/2003,1,24.5,0,0,322,
9/29/2000,6/1/2003,1,24.0799999237061,0,0,0,
9/29/2000,12/1/2005,1,21.7099990844727,0,0,0,
9/29/2000,12/1/2006,1,21.1800003051758,0,0,0,
9/29/2000,11/1/2000,1,30.8400001525879,30.9500007629395,30.1499996185303,57628,123641
9/29/2000,12/1/2000,1,30.7099990844727,30.8199996948242,30.3099994659424,25350,77384
9/29/2000,1/1/2001,1,30.5400009155273,30.6499996185303,30.2000007629395,9249,35568
9/29/2000,2/1/2001,1,30.3400001525879,30.5,30.0599994659424,2132,17789
9/29/2000,3/1/2001,1,30.1000003814697,30.1499996185303,29.8999996185303,1493,17640
9/29/2000,4/1/2001,1,29.8299999237061,30.0100002288818,29.6499996185303,1492,11006
9/29/2000,5/1/2001,1,29.5499992370605,29.5,29.4500007629395,530,9716
9/29/2000,6/1/2001,1,29.2600002288818,29.2999992370605,29.0499992370605,1678,29358
9/29/2000,7/1/2001,1,28.9400005340576,28.9699993133545,28.7700004577637,1137,8390
9/29/2000,8/1/2001,1,28.6200008392334,28.6700000762939,28.6499996185303,684,6798
9/29/2000,9/1/2001,1,28.2999992370605,28.4400005340576,28.1499996185303,339,7053
9/29/2000,10/1/2001,1,27.9899997711182,28.1100006103516,28.0599994659424,25,7244
9/29/2000,12/1/2001,1,27.3799991607666,27.3500003814697,27.1000003814697,4008,26152
9/29/2000,4/1/2002,1,26.3500003814697,26.8099994659424,26.7999992370605,143,502
9/29/2000,6/1/2002,1,25.9500007629395,25.9200000762939,25.9200000762939,380,11654
9/29/2000,9/1/2002,1,25.4599990844727,23.0200004577637,23.0200004577637,143,226
9/29/2000,12/1/2002,1,24.9899997711182,25.0200004577637,24.9500007629395,2524,16153
9/29/2000,12/1/2003,1,23.2399997711182,23.0499992370605,23,205,11909
9/29/2000,12/1/2004,1,22.3899993896484,22.4500007629395,22.3999996185303,0,5598
9/29/2000,10/1/2000,2,0.869400024414063,0.882499992847443,0.84500002861023,19978,8969
9/29/2000,11/1/2000,2,0.846499979496002,0.860000014305115,0.834999978542328,16140,29273
9/29/2000,12/1/2000,2,0.834500014781952,0.842000007629395,0.825999975204468,4049,9910
9/29/2000,1/1/2001,2,0.828000009059906,0.829999983310699,0.814000010490418,1538,3425
9/29/2000,2/1/2001,2,0.828000009059906,0.828999996185303,0.824000000953674,698,5137
9/29/2000,4/1/2001,2,0.882000029087067,0.884999990463257,0.873499989509583,812,5299
9/29/2000,5/1/2001,2,0.875,0.876999974250793,0.874000012874603,792,2993
9/29/2000,3/1/2001,2,0.832499980926514,0.839999973773956,0.839999973773956,723,
9/29/2000,6/1/2001,2,0.861000001430512,0.870000004768372,0.870000004768372,335,
9/29/2000,7/1/2001,2,0.844500005245209,0.850000023841858,0.850000023841858,183,
9/29/2000,8/1/2001,2,0.828000009059906,0.837499976158142,0.832000017166138,421,
9/29/2000,9/1/2001,2,0.805999994277954,0.813000023365021,0.813000023365021,135,
9/29/2000,10/1/2001,2,0.801500022411346,0,0,0,
9/29/2000,10/1/2000,3,0.924000024795532,0.932500004768372,0.910000026226044,17360,10693
9/29/2000,11/1/2000,3,0.925599992275238,0.935500025749207,0.913999974727631,20194,49008
9/29/2000,12/1/2000,3,0.921599984169006,0.930499970912933,0.912500023841858,5574,36635
9/29/2000,1/1/2001,3,0.913600027561188,0.921999990940094,0.910000026226044,2307,27675
9/29/2000,2/1/2001,3,0.892099976539612,0.901000022888184,0.889500021934509,1163,20117
9/29/2000,3/1/2001,3,0.85259997844696,0.861999988555908,0.851000010967255,797,14054
9/29/2000,4/1/2001,3,0.819100022315979,0.827000021934509,0.819999992847443,249,7669
9/29/2000,5/1/2001,3,0.791599988937378,0.800000011920929,0.793200016021729,142,4083
9/29/2000,6/1/2001,3,0.773100018501282,0.78250002861023,0.772000014781952,352,5218
9/29/2000,7/1/2001,3,0.763599991798401,0.772499978542328,0.764999985694885,34,1584
9/29/2000,8/1/2001,3,0.763100028038025,0.769999980926514,0.769999980926514,128,1703
9/29/2000,9/1/2001,3,0.765600025653839,0.771499991416931,0.771499991416931,3,959
9/29/2000,10/1/2001,3,0.768100023269653,0.784500002861023,0.781499981880188,2,760
9/29/2000,11/1/2001,3,0.770099997520447,0,0,2,
9/29/2000,12/1/2001,3,0.770600020885468,0.778999984264374,0.773000001907349,437,
9/29/2000,1/1/2002,3,0.766099989414215,0.777499973773956,0.777499973773956,1,
9/29/2000,2/1/2002,3,0.756600022315979,0.767499983310699,0.765999972820282,2,
9/29/2000,3/1/2002,3,0.736599981784821,0,0,0,
9/29/2000,4/1/2002,3,0.744799971580505,0,0,0,
10/2/2000,11/1/2000,1,32.1800003051758,32.3499984741211,31.3500003814697,59618,124268
10/2/2000,12/1/2000,1,31.8600006103516,32.0499992370605,31.2000007629395,45307,79417
10/2/2000,1/1/2001,1,31.5699996948242,31.7000007629395,31.0499992370605,13630,36389
10/2/2000,2/1/2001,1,31.3099994659424,31.4699993133545,30.2000007629395,2744,17927
10/2/2000,3/1/2001,1,31,31.1499996185303,30.4500007629395,1561,18128
10/2/2000,4/1/2001,1,30.6900005340576,30.7999992370605,30.2999992370605,2270,11737
10/2/2000,5/1/2001,1,30.3799991607666,30.4500007629395,30,558,9432
10/2/2000,6/1/2001,1,30.0699996948242,30.0900001525879,29.6800003051758,4718,29256
10/2/2000,7/1/2001,1,29.7299995422363,29.6000003814697,29.3500003814697,783,8019
10/2/2000,8/1/2001,1,29.3899993896484,29.2000007629395,28.9200000762939,797,6922
10/2/2000,9/1/2001,1,29.0499992370605,29.0499992370605,28.25,3280,7238
10/2/2000,10/1/2001,1,28.7099990844727,28.7000007629395,28.3500003814697,25,7244
10/2/2000,11/1/2001,1,28.3700008392334,28.5,28.5,249,9889
10/2/2000,12/1/2001,1,28.0400009155273,28.1000003814697,27.6499996185303,5956,25933
10/2/2000,1/1/2002,1,27.7199993133545,27.3500003814697,27.3500003814697,851,6802
10/2/2000,2/1/2002,1,27.4599990844727,26.5,26.5,0,4406
10/2/2000,3/1/2002,1,27.2000007629395,26.8500003814697,26.7999992370605,0,2874
10/2/2000,4/1/2002,1,26.9599990844727,26.8099994659424,26.7999992370605,0,502
10/2/2000,5/1/2002,1,26.7399997711182,26.25,26.25,0,517
10/2/2000,6/1/2002,1,26.5400009155273,26.3799991607666,26.2000007629395,196,11625
10/2/2000,7/1/2002,1,26.3700008392334,25.9799995422363,25.9799995422363,0,493
10/2/2000,8/1/2002,1,26.2000007629395,24.3500003814697,24.3500003814697,0,290
10/2/2000,9/1/2002,1,26.0300006866455,23.0200004577637,23.0200004577637,0,369
10/2/2000,12/1/2002,1,25.5300006866455,25.2000007629395,25.2000007629395,652,16249
10/2/2000,12/1/2003,1,23.75,24.2000007629395,23.3999996185303,611,11935
10/2/2000,12/1/2004,1,22.8999996185303,22.5499992370605,22.5499992370605,5,5598
10/2/2000,12/1/2005,1,22.2199993133545,21.7999992370605,21.7999992370605,0,3156
10/2/2000,12/1/2006,1,21.6900005340576,22,22,0,169
10/2/2000,10/1/2002,1,25.8600006103516,0,0,0,
10/2/2000,11/1/2002,1,25.6900005340576,0,0,0,
10/2/2000,1/1/2003,1,25.3600006103516,0,0,0,
10/2/2000,2/1/2003,1,25.1900005340576,0,0,0,
10/2/2000,3/1/2003,1,25.0200004577637,0,0,0,
10/2/2000,6/1/2003,1,24.5900001525879,0,0,100,
10/2/2000,11/1/2000,2,0.883099973201752,0.885500013828278,0.856000006198883,11913,30754
10/2/2000,12/1/2000,2,0.86870002746582,0.870000004768372,0.828999996185303,4107,9912
10/2/2000,1/1/2001,2,0.861199975013733,0.864000022411346,0.84500002861023,1867,3898
10/2/2000,2/1/2001,2,0.861000001430512,0.852999985218048,0.852999985218048,431,5045
10/2/2000,3/1/2001,2,0.86599999666214,0.86599999666214,0.86599999666214,510,3865
10/2/2000,4/1/2001,2,0.915499985218048,0.904999971389771,0.904999971389771,812,5641
10/2/2000,5/1/2001,2,0.908500015735626,0.876999974250793,0.874000012874603,100,3093
10/2/2000,6/1/2001,2,0.893999993801117,0.888000011444092,0.888000011444092,26,
10/2/2000,7/1/2001,2,0.876999974250793,0.865000009536743,0.865000009536743,175,
10/2/2000,8/1/2001,2,0.860000014305115,0.856000006198883,0.853999972343445,371,
10/2/2000,9/1/2001,2,0.837499976158142,0,0,1,
10/2/2000,10/1/2001,2,0.801500022411346,0,0,1,
10/2/2000,11/1/2000,3,0.960500001907349,0.967499971389771,0.940500020980835,16116,51213
10/2/2000,12/1/2000,3,0.954800009727478,0.959999978542328,0.935000002384186,9939,35991
10/2/2000,1/1/2001,3,0.944800019264221,0.949500024318695,0.930000007152557,3112,27389
10/2/2000,2/1/2001,3,0.921299993991852,0.923500001430512,0.907999992370606,2189,20050
10/2/2000,3/1/2001,3,0.879299998283386,0.882499992847443,0.869499981403351,1001,14024
10/2/2000,4/1/2001,3,0.843800008296967,0.841000020503998,0.83899998664856,121,7715
10/2/2000,5/1/2001,3,0.81580001115799,0.815999984741211,0.806999981403351,91,4210
10/2/2000,6/1/2001,3,0.796299993991852,0.796999990940094,0.795000016689301,353,5217
10/2/2000,7/1/2001,3,0.786800026893616,0.787999987602234,0.78600001335144,54,1588
10/2/2000,8/1/2001,3,0.786300003528595,0.787000000476837,0.787000000476837,128,1727
10/2/2000,9/1/2001,3,0.788800001144409,0.771499991416931,0.771499991416931,2,960
10/2/2000,10/1/2001,3,0.791299998760223,0.784500002861023,0.781499981880188,2,758
10/2/2000,11/1/2001,3,0.793299973011017,0.769999980926514,0.769999980926514,0,702
10/2/2000,12/1/2001,3,0.793799996376038,0,0,102,
10/2/2000,1/1/2002,3,0.78930002450943,0,0,0,
10/2/2000,2/1/2002,3,0.779799997806549,0,0,10,
10/2/2000,3/1/2002,3,0.759800016880035,0,0,10,
10/2/2000,4/1/2002,3,0.744799971580505,0.742500007152557,0.742500007152557,1,
10/3/2000,11/1/2000,1,32.0699996948242,32.3199996948242,31.6900005340576,48238,122816
10/3/2000,12/1/2000,1,31.8500003814697,32.0299987792969,31.5,27612,82343
10/3/2000,1/1/2001,1,31.5799999237061,31.7000007629395,31.2700004577637,7363,37439
10/3/2000,2/1/2001,1,31.3199996948242,31.4500007629395,31.1000003814697,1723,18380
10/3/2000,3/1/2001,1,31.0100002288818,31.1499996185303,30.75,1662,18366
10/3/2000,4/1/2001,1,30.7000007629395,30.7399997711182,30.4500007629395,809,11538
10/3/2000,5/1/2001,1,30.3899993896484,30.4500007629395,30.2999992370605,272,9587
10/3/2000,6/1/2001,1,30.0799999237061,30.0400009155273,29.8999996185303,2233,29910
10/3/2000,7/1/2001,1,29.7399997711182,29.7700004577637,29.6299991607666,380,8513
10/3/2000,8/1/2001,1,29.3999996185303,29.4200000762939,28.6299991607666,776,7349
10/3/2000,9/1/2001,1,29.0599994659424,29.1200008392334,29,9,8552
10/3/2000,12/1/2001,1,28.0799999237061,28,28,3294,26768
10/3/2000,1/1/2002,1,27.7600002288818,27.75,27.75,108,7445
10/3/2000,2/1/2002,1,27.5,27.5,27.5,8,4406
10/3/2000,6/1/2002,1,26.5799999237061,26.6000003814697,26.6000003814697,327,11667
10/3/2000,12/1/2002,1,25.5499992370605,25.3999996185303,25.3700008392334,537,16549
10/3/2000,12/1/2003,1,23.7700004577637,23.6900005340576,23.6800003051758,3,11375
10/3/2000,12/1/2004,1,22.9200000762939,22.8999996185303,22.8999996185303,1,5598
10/3/2000,10/1/2001,1,28.7299995422363,0,0,128,
10/3/2000,11/1/2001,1,28.3999996185303,0,0,53,
10/3/2000,3/1/2002,1,27.2399997711182,0,0,0,
10/3/2000,4/1/2002,1,27,0,0,0,
10/3/2000,5/1/2002,1,26.7800006866455,0,0,0,
10/3/2000,7/1/2002,1,26.3999996185303,0,0,0,
10/3/2000,8/1/2002,1,26.2299995422363,0,0,50,
10/3/2000,9/1/2002,1,26.0599994659424,0,0,0,
10/3/2000,10/1/2002,1,25.8899993896484,0,0,0,
10/3/2000,11/1/2002,1,25.7199993133545,0,0,0,
10/3/2000,1/1/2003,1,25.3799991607666,0,0,0,
10/3/2000,2/1/2003,1,25.2099990844727,0,0,0,
10/3/2000,3/1/2003,1,25.0400009155273,0,0,0,
10/3/2000,6/1/2003,1,24.6100006103516,0,0,0,
10/3/2000,12/1/2005,1,22.2399997711182,0,0,0,
10/3/2000,12/1/2006,1,21.7099990844727,0,0,0,
10/3/2000,11/1/2000,2,0.880500018596649,0.887000024318695,0.861999988555908,9130,30692
10/3/2000,12/1/2000,2,0.869599997997284,0.874000012874603,0.855000019073486,2934,9702
10/3/2000,1/1/2001,2,0.861599981784821,0.860000014305115,0.854499995708466,555,4242
10/3/2000,2/1/2001,2,0.861100018024445,0.862500011920929,0.860000014305115,431,5057
10/3/2000,3/1/2001,2,0.866100013256073,0.869000017642975,0.861000001430512,510,3760
10/3/2000,5/1/2001,2,0.908100008964539,0.906000018119812,0.90200001001358,100,3243
10/3/2000,4/1/2001,2,0.915600001811981,0,0,248,
10/3/2000,6/1/2001,2,0.893100023269653,0.896499991416931,0.894500017166138,563,
10/3/2000,7/1/2001,2,0.875599980354309,0.870999991893768,0.870999991893768,404,
10/3/2000,8/1/2001,2,0.85809999704361,0,0,351,
10/3/2000,9/1/2001,2,0.835600018501282,0,0,51,
10/3/2000,10/1/2001,2,0.797599971294403,0,0,1,
10/3/2000,11/1/2000,3,0.963500022888184,0.967999994754791,0.944999992847443,17236,51231
10/3/2000,12/1/2000,3,0.959800004959106,0.96450001001358,0.944000005722046,7193,36288
10/3/2000,1/1/2001,3,0.950800001621246,0.959999978542328,0.935000002384186,2059,27603
10/3/2000,2/1/2001,3,0.928300023078918,0.935000002384186,0.912999987602234,1507,20159
10/3/2000,3/1/2001,3,0.886799991130829,0.885999977588654,0.870999991893768,827,14097
10/3/2000,4/1/2001,3,0.851300001144409,0.848999977111816,0.835500001907349,357,7763
10/3/2000,5/1/2001,3,0.823300004005432,0.816999971866608,0.810999989509583,54,4258
10/3/2000,6/1/2001,3,0.803799986839294,0.797999978065491,0.792999982833862,353,5409
10/3/2000,7/1/2001,3,0.794300019741058,0.788999974727631,0.783999979496002,54,1586
10/3/2000,9/1/2001,3,0.796299993991852,0.789499998092651,0.785000026226044,2,958
10/3/2000,10/1/2001,3,0.798799991607666,0.790000021457672,0.787500023841858,2,758
10/3/2000,8/1/2001,3,0.793799996376038,0.783999979496002,0.783999979496002,4,
10/3/2000,11/1/2001,3,0.800800025463104,0,0,0,
10/3/2000,12/1/2001,3,0.80129998922348,0.797999978065491,0.797999978065491,67,
10/3/2000,1/1/2002,3,0.796800017356873,0,0,62,
10/3/2000,2/1/2002,3,0.787299990653992,0,0,0,
10/3/2000,3/1/2002,3,0.767300009727478,0,0,0,
10/3/2000,4/1/2002,3,0.752300024032593,0,0,0,
10/4/2000,11/1/2000,1,31.4300003051758,31.8999996185303,31.2999992370605,58088,119664
10/4/2000,12/1/2000,1,31.2399997711182,31.6700000762939,31.1499996185303,40897,83679
10/4/2000,1/1/2001,1,31.0599994659424,31.5699996948242,31,11467,37463
10/4/2000,2/1/2001,1,30.8600006103516,31.1399993896484,30.8600006103516,3414,18120
10/4/2000,3/1/2001,1,30.6100006103516,30.9500007629395,30.6299991607666,2275,17620
10/4/2000,4/1/2001,1,30.3500003814697,30.6000003814697,30.4699993133545,1900,11657
10/4/2000,5/1/2001,1,30.0799999237061,30.3199996948242,30.1000003814697,272,9682
10/4/2000,6/1/2001,1,29.7999992370605,29.8999996185303,29.75,5583,29689
10/4/2000,7/1/2001,1,29.4899997711182,29.6800003051758,29.6499996185303,3048,8218
10/4/2000,9/1/2001,1,28.8500003814697,29,28.8799991607666,9,8561
10/4/2000,12/1/2001,1,27.8999996185303,28,27.8799991607666,4016,25003
10/4/2000,12/1/2003,1,23.7199993133545,23.7800006866455,23.7000007629395,401,11376
10/4/2000,12/1/2004,1,22.9200000762939,22.8999996185303,22.8999996185303,0,5598
10/4/2000,8/1/2001,1,29.1700000762939,0,0,0,
10/4/2000,10/1/2001,1,28.5300006866455,0,0,0,
10/4/2000,11/1/2001,1,28.2099990844727,0,0,0,
10/4/2000,1/1/2002,1,27.6000003814697,0,0,0,
10/4/2000,2/1/2002,1,27.3500003814697,0,0,0,
10/4/2000,3/1/2002,1,27.1000003814697,0,0,0,
10/4/2000,4/1/2002,1,26.8700008392334,0,0,0,
10/4/2000,5/1/2002,1,26.6499996185303,0,0,0,
10/4/2000,6/1/2002,1,26.4500007629395,26.3999996185303,26.3999996185303,327,
10/4/2000,7/1/2002,1,26.2800006866455,0,0,0,
10/4/2000,8/1/2002,1,26.1100006103516,0,0,0,
10/4/2000,9/1/2002,1,25.9400005340576,0,0,0,
10/4/2000,10/1/2002,1,25.7700004577637,0,0,3,
10/4/2000,11/1/2002,1,25.6000003814697,0,0,3,
10/4/2000,12/1/2002,1,25.4400005340576,0,0,228,
10/4/2000,1/1/2003,1,25.2800006866455,0,0,0,
10/4/2000,2/1/2003,1,25.1100006103516,0,0,0,
10/4/2000,3/1/2003,1,24.9400005340576,0,0,0,
10/4/2000,6/1/2003,1,24.5100002288818,0,0,100,
10/4/2000,12/1/2005,1,22.2600002288818,0,0,0,
10/4/2000,12/1/2006,1,21.75,0,0,0,
10/4/2000,11/1/2000,2,0.84850001335144,0.870000004768372,0.842499971389771,16476,29705
10/4/2000,12/1/2000,2,0.84280002117157,0.855000019073486,0.837999999523163,9433,9819
10/4/2000,1/1/2001,2,0.838800013065338,0.848999977111816,0.837999999523163,2087,4416
10/4/2000,4/1/2001,2,0.899800002574921,0.904999971389771,0.903500020503998,828,5773
10/4/2000,2/1/2001,2,0.841799974441528,0.850000023841858,0.850000023841858,1772,
10/4/2000,3/1/2001,2,0.848800003528595,0.84799998998642,0.84799998998642,2670,
10/4/2000,5/1/2001,2,0.893299996852875,0,0,745,
10/4/2000,6/1/2001,2,0.880800008773804,0.882499992847443,0.880999982357025,355,
10/4/2000,7/1/2001,2,0.864300012588501,0.865000009536743,0.865000009536743,7,
10/4/2000,8/1/2001,2,0.847800016403198,0,0,554,
10/4/2000,9/1/2001,2,0.826799988746643,0,0,200,
10/4/2000,10/1/2001,2,0.790799975395203,0,0,0,
10/4/2000,11/1/2000,3,0.963400006294251,0.97000002861023,0.951499998569489,15528,50695
10/4/2000,12/1/2000,3,0.960799992084503,0.967499971389771,0.949500024318695,12323,36119
10/4/2000,1/1/2001,3,0.950800001621246,0.955999970436096,0.940999984741211,3815,27518
10/4/2000,2/1/2001,3,0.92629998922348,0.930000007152557,0.917500019073486,1461,19538
10/4/2000,3/1/2001,3,0.882799983024597,0.887000024318695,0.875,1788,14080
10/4/2000,4/1/2001,3,0.846300005912781,0.853999972343445,0.84500002861023,619,7724
10/4/2000,5/1/2001,3,0.817300021648407,0.824000000953674,0.818000018596649,105,4276
10/4/2000,6/1/2001,3,0.797299981117249,0.806999981403351,0.806999981403351,4,
10/4/2000,7/1/2001,3,0.787800014019012,0,0,1,
10/4/2000,8/1/2001,3,0.787299990653992,0.796000003814697,0.796000003814697,51,
10/4/2000,9/1/2001,3,0.789799988269806,0,0,1,
10/4/2000,10/1/2001,3,0.79229998588562,0,0,0,
10/4/2000,11/1/2001,3,0.794300019741058,0,0,1,
10/4/2000,12/1/2001,3,0.794799983501434,0,0,7,
10/4/2000,1/1/2002,3,0.790300011634827,0,0,7,
10/4/2000,2/1/2002,3,0.780799984931946,0.777499973773956,0.777499973773956,7,
10/4/2000,3/1/2002,3,0.760800004005432,0.757499992847443,0.757499992847443,8,
10/4/2000,4/1/2002,3,0.745800018310547,0.752499997615814,0.752499997615814,7,
10/5/2000,11/1/2000,1,30.5300006866455,30.9500007629395,30.1700000762939,97911,121907
10/5/2000,12/1/2000,1,30.5400009155273,30.8700008392334,30.2299995422363,62029,87603
10/5/2000,1/1/2001,1,30.4899997711182,30.75,30.2099990844727,19425,37267
10/5/2000,2/1/2001,1,30.4200000762939,30.6499996185303,30.1200008392334,6316,18913
10/5/2000,3/1/2001,1,30.2800006866455,30.4500007629395,30.1000003814697,3291,17983
10/5/2000,4/1/2001,1,30.1200008392334,30.1000003814697,29.9500007629395,2246,11122
10/5/2000,6/1/2001,1,29.7299995422363,29.8500003814697,29.4500007629395,4220,28996
10/5/2000,7/1/2001,1,29.4699993133545,29.3500003814697,29.3500003814697,913,10907
10/5/2000,12/1/2001,1,28.0799999237061,27.9500007629395,27.6499996185303,7303,27066
10/5/2000,12/1/2002,1,25.7299995422363,25.5,25.5,2547,17227
10/5/2000,12/1/2003,1,24.0400009155273,23.75,23.75,2,11079
10/5/2000,5/1/2001,1,29.9300003051758,29.8500003814697,29.7900009155273,172,
10/5/2000,8/1/2001,1,29.1900005340576,0,0,268,
10/5/2000,9/1/2001,1,28.9099998474121,0,0,805,
10/5/2000,10/1/2001,1,28.6399993896484,0,0,0,
10/5/2000,11/1/2001,1,28.3600006103516,0,0,285,
10/5/2000,1/1/2002,1,27.7999992370605,27.75,27.75,317,
10/5/2000,2/1/2002,1,27.5699996948242,0,0,117,
10/5/2000,3/1/2002,1,27.3400001525879,0,0,7,
10/5/2000,4/1/2002,1,27.1200008392334,0,0,7,
10/5/2000,5/1/2002,1,26.9099998474121,0,0,7,
10/5/2000,6/1/2002,1,26.7199993133545,0,0,837,
10/5/2000,7/1/2002,1,26.5499992370605,0,0,7,
10/5/2000,8/1/2002,1,26.3799991607666,0,0,7,
10/5/2000,9/1/2002,1,26.2099990844727,0,0,7,
10/5/2000,10/1/2002,1,26.0499992370605,0,0,7,
10/5/2000,11/1/2002,1,25.8899993896484,0,0,7,
10/5/2000,1/1/2003,1,25.5699996948242,0,0,0,
10/5/2000,2/1/2003,1,25.4099998474121,0,0,0,
10/5/2000,3/1/2003,1,25.25,0,0,0,
10/5/2000,6/1/2003,1,24.8199996948242,0,0,0,
10/5/2000,12/1/2004,1,23.2399997711182,0,0,0,
10/5/2000,12/1/2005,1,22.5799999237061,0,0,0,
10/5/2000,12/1/2006,1,22.0699996948242,0,0,0,
10/5/2000,11/1/2000,2,0.834999978542328,0.857999980449677,0.820999979972839,14679,28411
10/5/2000,12/1/2000,2,0.828700006008148,0.836000025272369,0.815999984741211,6030,11961
10/5/2000,1/1/2001,2,0.827199995517731,0.830999970436096,0.820999979972839,1332,4732
10/5/2000,2/1/2001,2,0.831700026988983,0.834999978542328,0.823000013828278,1457,5608
10/5/2000,3/1/2001,2,0.840200006961823,0.842000007629395,0.836000025272369,2315,3384
10/5/2000,4/1/2001,2,0.891700029373169,0.889999985694885,0.882000029087067,563,5829
10/5/2000,5/1/2001,2,0.88620001077652,0.88400000333786,0.876999974250793,293,3342
10/5/2000,6/1/2001,2,0.874700009822845,0.86599999666214,0.86599999666214,179,
10/5/2000,7/1/2001,2,0.859200000762939,0,0,0,
10/5/2000,8/1/2001,2,0.843200027942658,0,0,979,
10/5/2000,9/1/2001,2,0.823199987411499,0,0,850,
10/5/2000,10/1/2001,2,0.790199995040894,0,0,0,
10/5/2000,11/1/2000,3,0.927200019359589,0.953000009059906,0.921000003814697,20068,50577
10/5/2000,12/1/2000,3,0.925899982452393,0.950500011444092,0.921000003814697,14201,37168
10/5/2000,1/1/2001,3,0.919399976730347,0.941500008106232,0.913999974727631,4801,28239
10/5/2000,2/1/2001,3,0.90039998292923,0.913999974727631,0.893999993801117,2781,19794
10/5/2000,3/1/2001,3,0.861400008201599,0.873000025749207,0.861999988555908,1917,13946
10/5/2000,4/1/2001,3,0.828400015830994,0.839999973773956,0.829999983310699,1160,7811
10/5/2000,5/1/2001,3,0.801400005817413,0.810000002384186,0.804499983787537,209,4286
10/5/2000,6/1/2001,3,0.783399999141693,0.791999995708466,0.779999971389771,284,5339
10/5/2000,7/1/2001,3,0.77539998292923,0.778999984264374,0.778999984264374,278,1587
10/5/2000,9/1/2001,3,0.778900027275085,0.781000018119812,0.778999984264374,38,983
10/5/2000,11/1/2001,3,0.784900009632111,0.785000026226044,0.785000026226044,39,700
10/5/2000,8/1/2001,3,0.775900006294251,0,0,400,
10/5/2000,10/1/2001,3,0.781899988651276,0,0,0,
10/5/2000,12/1/2001,3,0.786899983882904,0.790000021457672,0.785000026226044,264,
10/5/2000,1/1/2002,3,0.782400012016296,0.78600001335144,0.785000026226044,6,
10/5/2000,2/1/2002,3,0.772899985313416,0.777499973773956,0.777499973773956,5,
10/5/2000,3/1/2002,3,0.752900004386902,0.757499992847443,0.757499992847443,5,
10/5/2000,4/1/2002,3,0.737900018692017,0,0,0,
10/6/2000,11/1/2000,1,30.8600006103516,30.9599990844727,30.5499992370605,46276,116469
10/6/2000,12/1/2000,1,30.9099998474121,31,30.6200008392334,38399,92050
10/6/2000,1/1/2001,1,30.75,30.8299999237061,30.4200000762939,9810,41167
10/6/2000,2/1/2001,1,30.6200008392334,30.6700000762939,30.5100002288818,4582,19575
10/6/2000,3/1/2001,1,30.4500007629395,30.4500007629395,30.2999992370605,3406,18219
10/6/2000,4/1/2001,1,30.2700004577637,30.3999996185303,30.1299991607666,5,11895
10/6/2000,5/1/2001,1,30.0499992370605,30,30,311,9781
10/6/2000,6/1/2001,1,29.8299999237061,29.8999996185303,29.6499996185303,1583,28698
10/6/2000,7/1/2001,1,29.5499992370605,29.3500003814697,29.3500003814697,145,11356
10/6/2000,8/1/2001,1,29.25,29.25,29.2000007629395,489,7135
10/6/2000,9/1/2001,1,28.9500007629395,29,28.8799991607666,25,10846
10/6/2000,10/1/2001,1,28.6499996185303,28.2000007629395,28.1900005340576,136,7461
10/6/2000,11/1/2001,1,28.3500003814697,28.5,28.5,2684,10105
10/6/2000,12/1/2001,1,28.0499992370605,28.2000007629395,27.8999996185303,7124,28200
10/6/2000,1/1/2002,1,27.75,27.8999996185303,27.8500003814697,2940,7608
10/6/2000,2/1/2002,1,27.5,27.5,27.5,50,4453
10/6/2000,3/1/2002,1,27.2600002288818,26.8500003814697,26.7999992370605,75,2879
10/6/2000,4/1/2002,1,27.0300006866455,26.8099994659424,26.7999992370605,0,545
10/6/2000,5/1/2002,1,26.8199996948242,26.25,26.25,0,519
10/6/2000,6/1/2002,1,26.6299991607666,26.7000007629395,26.7000007629395,1,12327
10/6/2000,7/1/2002,1,26.4500007629395,25.9799995422363,25.9799995422363,0,498
10/6/2000,8/1/2002,1,26.2700004577637,24.3500003814697,24.3500003814697,0,350
10/6/2000,9/1/2002,1,26.1000003814697,23.0200004577637,23.0200004577637,0,379
10/6/2000,12/1/2002,1,25.6200008392334,25.7299995422363,25.7299995422363,407,17351
10/6/2000,12/1/2003,1,23.8999996185303,23.75,23.75,7,11079
10/6/2000,12/1/2004,1,23.1000003814697,22.8999996185303,22.8999996185303,0,5612
10/6/2000,12/1/2005,1,22.4400005340576,21.7999992370605,21.7999992370605,0,3156
10/6/2000,12/1/2006,1,21.9300003051758,22,22,0,169
10/6/2000,10/1/2002,1,25.9400005340576,0,0,4,
10/6/2000,11/1/2002,1,25.7800006866455,0,0,4,
10/6/2000,1/1/2003,1,25.4599990844727,0,0,4,
10/6/2000,2/1/2003,1,25.2999992370605,0,0,4,
10/6/2000,3/1/2003,1,25.1399993896484,0,0,4,
10/6/2000,6/1/2003,1,24.6900005340576,0,0,0,
10/6/2000,11/1/2000,2,0.84500002861023,0.852500021457672,0.837000012397766,13577,29489
10/6/2000,12/1/2000,2,0.835300028324127,0.839999973773956,0.829500019550324,6021,12308
10/6/2000,1/1/2001,2,0.830799996852875,0.833999991416931,0.828000009059906,1273,5089
10/6/2000,2/1/2001,2,0.83380001783371,0.834999978542328,0.829999983310699,846,5601
10/6/2000,3/1/2001,2,0.841499984264374,0.842000007629395,0.836000025272369,508,4329
10/6/2000,4/1/2001,2,0.892599999904633,0.896000027656555,0.893999993801117,312,5665
10/6/2000,5/1/2001,2,0.886099994182587,0.887000024318695,0.884999990463257,385,3587
10/6/2000,6/1/2001,2,0.874100029468536,0.880999982357025,0.880999982357025,101,
10/6/2000,7/1/2001,2,0.85809999704361,0,0,5,
10/6/2000,8/1/2001,2,0.841600000858307,0,0,107,
10/6/2000,9/1/2001,2,0.820599973201752,0,0,200,
10/6/2000,10/1/2001,2,0.784600019454956,0,0,0,
10/6/2000,3/1/2001,3,0.867500007152557,0.873000025749207,0.86599999666214,1491,14457
10/6/2000,4/1/2001,3,0.834500014781952,0.839999973773956,0.837999999523163,508,7488
10/6/2000,5/1/2001,3,0.806999981403351,0.810000002384186,0.802500009536743,51,4284
10/6/2000,6/1/2001,3,0.788500010967255,0.791000008583069,0.787999987602234,698,5483
10/6/2000,7/1/2001,3,0.780499994754791,0.783999979496002,0.776000022888184,78,1739
10/6/2000,8/1/2001,3,0.781000018119812,0.791000008583069,0.781000018119812,205,1704
10/6/2000,9/1/2001,3,0.783999979496002,0.787999987602234,0.787000000476837,290,1003
10/6/2000,10/1/2001,3,0.787000000476837,0.791000008583069,0.791000008583069,85,758
10/6/2000,11/1/2001,3,0.790000021457672,0.785000026226044,0.785000026226044,0,704
10/6/2000,12/1/2001,3,0.791999995708466,0.792999982833862,0.792999982833862,39,
10/6/2000,1/1/2002,3,0.787500023841858,0,0,0,
10/6/2000,2/1/2002,3,0.777999997138977,0,0,0,
10/6/2000,3/1/2002,3,0.758000016212463,0,0,0,
10/6/2000,4/1/2002,3,0.742999970912933,0,0,0,
10/6/2000,11/1/2000,3,0.929400026798248,0.939999997615814,0.925000011920929,17345,48544
10/6/2000,12/1/2000,3,0.930999994277954,0.938000023365021,0.926500022411346,8411,36296
10/6/2000,1/1/2001,3,0.925000011920929,0.931500017642975,0.922500014305115,3493,28665
10/6/2000,2/1/2001,3,0.906499981880188,0.912999987602234,0.904999971389771,1028,19805
10/9/2000,2/1/2001,1,31.3700008392334,31.2999992370605,30.8500003814697,1875,19517
10/9/2000,3/1/2001,1,31.1700000762939,31.2000007629395,30.6200008392334,514,18016
10/9/2000,4/1/2001,1,30.9300003051758,30.75,30.5499992370605,192,12515
10/9/2000,6/1/2001,1,30.4400005340576,30.9500007629395,29.8999996185303,532,28743
10/9/2000,9/1/2001,1,29.5300006866455,28.7000007629395,28.7000007629395,25,10821
10/9/2000,12/1/2001,1,28.6000003814697,28.5,28,5125,25642
10/9/2000,12/1/2002,1,26.1200008392334,25.75,25.6000003814697,303,17356
10/9/2000,5/1/2001,1,30.6900005340576,30.1499996185303,30.1499996185303,214,
10/9/2000,7/1/2001,1,30.1499996185303,29.6000003814697,29.6000003814697,20,
10/9/2000,8/1/2001,1,29.8400001525879,0,0,50,
10/9/2000,10/1/2001,1,29.2199993133545,0,0,0,
10/9/2000,11/1/2001,1,28.9099998474121,0,0,0,
10/9/2000,1/1/2002,1,28.2900009155273,0,0,130,
10/9/2000,2/1/2002,1,28.0400009155273,0,0,0,
10/9/2000,3/1/2002,1,27.7999992370605,0,0,0,
10/9/2000,4/1/2002,1,27.5699996948242,0,0,0,
10/9/2000,5/1/2002,1,27.3500003814697,0,0,0,
10/9/2000,6/1/2002,1,27.1499996185303,0,0,0,
10/9/2000,7/1/2002,1,26.9599990844727,0,0,0,
10/9/2000,8/1/2002,1,26.7700004577637,0,0,0,
10/9/2000,9/1/2002,1,26.6000003814697,0,0,0,
10/9/2000,10/1/2002,1,26.4400005340576,0,0,0,
10/9/2000,11/1/2002,1,26.2800006866455,0,0,0,
10/9/2000,1/1/2003,1,25.9500007629395,0,0,0,
10/9/2000,2/1/2003,1,25.7800006866455,0,0,0,
10/9/2000,3/1/2003,1,25.6100006103516,0,0,0,
10/9/2000,6/1/2003,1,25.1599998474121,0,0,0,
10/9/2000,12/1/2003,1,24.3500003814697,0,0,0,
10/9/2000,12/1/2004,1,23.5499992370605,0,0,0,
10/9/2000,12/1/2005,1,22.8899993896484,0,0,0,
10/9/2000,12/1/2006,1,22.3799991607666,0,0,0,
10/9/2000,11/1/2000,1,31.8600006103516,31.9200000762939,31.2299995422363,51647,108417
10/9/2000,12/1/2000,1,31.8500003814697,31.8999996185303,31.25,38598,98822
10/9/2000,1/1/2001,1,31.5599994659424,31.6000003814697,31.0699996948242,8625,43025
10/9/2000,11/1/2000,2,0.869099974632263,0.871999979019165,0.847000002861023,8109,30054
10/9/2000,12/1/2000,2,0.858699977397919,0.861000001430512,0.839999973773956,1933,12674
10/9/2000,1/1/2001,2,0.851700007915497,0.853999972343445,0.83899998664856,203,5755
10/9/2000,4/1/2001,2,0.912199974060059,0.902499973773956,0.896000027656555,4,5602
10/9/2000,2/1/2001,2,0.854200005531311,0,0,0,
10/9/2000,3/1/2001,2,0.861199975013733,0,0,0,
10/9/2000,5/1/2001,2,0.905700027942658,0,0,0,
10/9/2000,6/1/2001,2,0.893700003623962,0,0,0,
10/9/2000,7/1/2001,2,0.877699971199036,0,0,10,
10/9/2000,8/1/2001,2,0.861199975013733,0,0,0,
10/9/2000,9/1/2001,2,0.840200006961823,0,0,0,
10/9/2000,10/1/2001,2,0.804199993610382,0,0,0,
10/9/2000,11/1/2000,3,0.954900026321411,0.958000004291534,0.941500008106232,13124,45186
10/9/2000,12/1/2000,3,0.956700026988983,0.958999991416931,0.941999971866608,6414,36547
10/9/2000,1/1/2001,3,0.949699997901917,0.949999988079071,0.9375,1491,28553
10/9/2000,2/1/2001,3,0.929199993610382,0.930000007152557,0.908999979496002,799,19760
10/9/2000,3/1/2001,3,0.88919997215271,0.888499975204468,0.875,462,14299
10/9/2000,4/1/2001,3,0.855199992656708,0.857999980449677,0.842999994754791,185,7549
10/9/2000,5/1/2001,3,0.825699985027313,0.829999983310699,0.822000026702881,303,4322
10/9/2000,8/1/2001,3,0.796700000762939,0.797500014305115,0.797500014305115,51,1768
10/9/2000,6/1/2001,3,0.805199980735779,0,0,228,
10/9/2000,7/1/2001,3,0.796700000762939,0,0,0,
10/9/2000,9/1/2001,3,0.799199998378754,0,0,290,
10/9/2000,10/1/2001,3,0.801699995994568,0,0,0,
10/9/2000,11/1/2001,3,0.804199993610382,0,0,0,
10/9/2000,12/1/2001,3,0.8057000041008,0,0,0,
10/9/2000,1/1/2002,3,0.801199972629547,0,0,0,
10/9/2000,2/1/2002,3,0.791700005531311,0,0,0,
10/9/2000,3/1/2002,3,0.771700024604797,0,0,0,
10/9/2000,4/1/2002,3,0.756699979305267,0,0,0,
10/10/2000,11/1/2000,1,33.1800003051758,33.25,32.2299995422363,78801,100635
10/10/2000,12/1/2000,1,33.0699996948242,33.1500015258789,32.2999992370605,59540,100915
10/10/2000,1/1/2001,1,32.7000007629395,32.7799987792969,30.9500007629395,20288,44436
10/10/2000,2/1/2001,1,32.3800010681152,32.3400001525879,31.75,5192,19571
10/10/2000,3/1/2001,1,32.060001373291,32,31.4500007629395,2568,18116
10/10/2000,4/1/2001,1,31.75,31.6499996185303,30.1499996185303,755,12489
10/10/2000,5/1/2001,1,31.4500007629395,31.3400001525879,30.8199996948242,847,9804
10/10/2000,6/1/2001,1,31.1499996185303,30.9200000762939,29.6000003814697,2186,28773
10/10/2000,7/1/2001,1,30.8099994659424,30.5499992370605,30.25,271,11461
10/10/2000,8/1/2001,1,30.4699993133545,30.25,30,864,7093
10/10/2000,9/1/2001,1,30.1299991607666,29.8400001525879,29.6000003814697,1549,10821
10/10/2000,10/1/2001,1,29.7900009155273,29.6800003051758,29.2999992370605,801,7462
10/10/2000,11/1/2001,1,29.4599990844727,29.2000007629395,29.0400009155273,1235,11946
10/10/2000,12/1/2001,1,29.1299991607666,28.8999996185303,28.6499996185303,6971,25025
10/10/2000,1/1/2002,1,28.7999992370605,28.4500007629394,28.2999992370605,630,9002
10/10/2000,2/1/2002,1,28.4899997711182,28.1499996185303,28.1499996185303,153,4453
10/10/2000,3/1/2002,1,28.1800003051758,27.8999996185303,27.75,410,2804
10/10/2000,4/1/2002,1,27.8999996185303,27.5,27.5,5,545
10/10/2000,5/1/2002,1,27.6299991607666,27.2999992370605,27.2999992370605,5,519
10/10/2000,6/1/2002,1,27.3899993896484,27.1000003814697,27.1000003814697,1065,12327
10/10/2000,8/1/2002,1,27,26.7700004577637,26.7700004577637,23,350
10/10/2000,12/1/2002,1,26.2800006866455,26.2000007629395,26.1000003814697,1672,17701
10/10/2000,12/1/2004,1,23.6800003051758,23.5,23.4500007629395,8,5562
10/10/2000,7/1/2002,1,27.1900005340576,0,0,0,
10/10/2000,9/1/2002,1,26.8199996948242,0,0,300,
10/10/2000,10/1/2002,1,26.6399993896484,26.3600006103516,26.3600006103516,50,
10/10/2000,11/1/2002,1,26.4599990844727,0,0,0,
10/10/2000,1/1/2003,1,26.1100006103516,0,0,0,
10/10/2000,2/1/2003,1,25.9400005340576,0,0,0,
10/10/2000,3/1/2003,1,25.7700004577637,0,0,0,
10/10/2000,6/1/2003,1,25.3099994659424,0,0,420,
10/10/2000,12/1/2003,1,24.4799995422363,24.4400005340576,24.2700004577637,243,
10/10/2000,12/1/2005,1,23.0200004577637,23,23,1,
10/10/2000,12/1/2006,1,22.5100002288818,0,0,0,
10/10/2000,11/1/2000,2,0.914099991321564,0.916999995708466,0.879000008106232,18764,28864
10/10/2000,12/1/2000,2,0.89410001039505,0.906000018119812,0.869000017642975,8158,12560
10/10/2000,1/1/2001,2,0.883000016212463,0.880999982357025,0.862999975681305,2377,5579
10/10/2000,2/1/2001,2,0.880500018596649,0.888000011444092,0.856000006198883,545,5652
10/10/2000,3/1/2001,2,0.885299980640411,0.882000029087067,0.878000020980835,341,4602
10/10/2000,4/1/2001,2,0.933499991893768,0.927999973297119,0.923500001430512,336,5502
10/10/2000,5/1/2001,2,0.925999999046326,0.922999978065491,0.922999978065491,159,3702
10/10/2000,6/1/2001,2,0.912500023841858,0.910000026226044,0.908999979496002,81,
10/10/2000,7/1/2001,2,0.894999980926514,0.884999990463257,0.884999990463257,33,
10/10/2000,8/1/2001,2,0.877499997615814,0.879999995231628,0.879999995231628,616,
10/10/2000,9/1/2001,2,0.855499982833862,0,0,105,
10/10/2000,10/1/2001,2,0.818499982357025,0,0,500,
10/10/2000,11/1/2000,3,0.997099995613098,0.999000012874603,0.967000007629395,16834,44953
10/10/2000,12/1/2000,3,0.997600018978119,0.998000025749207,0.968999981880188,11953,35642
10/10/2000,1/1/2001,3,0.989099979400635,0.989000022411346,0.962000012397766,5076,28304
10/10/2000,2/1/2001,3,0.964100003242493,0.962999999523163,0.9375,3269,19526
10/10/2000,3/1/2001,3,0.919099986553192,0.916999995708466,0.904999971389771,822,14277
10/10/2000,4/1/2001,3,0.881099998950958,0.876999974250793,0.870999991893768,266,7584
10/10/2000,5/1/2001,3,0.848599970340729,0.842999994754791,0.83950001001358,70,4523
10/10/2000,6/1/2001,3,0.826099991798401,0,0,14,
10/10/2000,7/1/2001,3,0.816100001335144,0,0,23,
10/10/2000,8/1/2001,3,0.814599990844727,0,0,38,
10/10/2000,9/1/2001,3,0.816100001335144,0,0,13,
10/10/2000,10/1/2001,3,0.817600011825562,0,0,38,
10/10/2000,11/1/2001,3,0.819100022315979,0,0,13,
10/10/2000,12/1/2001,3,0.819599986076355,0.813000023365021,0.813000023365021,99,
10/10/2000,1/1/2002,3,0.815100014209747,0,0,75,
10/10/2000,2/1/2002,3,0.805599987506866,0,0,75,
10/10/2000,3/1/2002,3,0.785600006580353,0,0,75,
10/10/2000,4/1/2002,3,0.770600020885468,0,0,0,
10/11/2000,11/1/2000,1,33.25,33.7000007629395,32.9599990844727,78565,94961
10/11/2000,12/1/2000,1,33.2400016784668,33.5800018310547,32.9500007629395,60731,103294
10/11/2000,1/1/2001,1,32.939998626709,33.1500015258789,32.6699981689453,16803,43733
10/11/2000,2/1/2001,1,32.6399993896484,32.8199996948242,32.439998626709,7623,21059
10/11/2000,3/1/2001,1,32.310001373291,32.4500007629395,32.0499992370605,2455,17835
10/11/2000,4/1/2001,1,31.9799995422363,31.9500007629395,31.5499992370605,2359,12645
10/11/2000,5/1/2001,1,31.6599998474121,31.6499996185303,31.3299999237061,570,9826
10/11/2000,6/1/2001,1,31.3400001525879,31.2999992370605,30.9699993133545,3485,28124
10/11/2000,7/1/2001,1,30.9899997711182,30.7999992370605,30.6599998474121,362,11636
10/11/2000,8/1/2001,1,30.6299991607666,30.2800006866455,30.2800006866455,1002,7184
10/11/2000,9/1/2001,1,30.2700004577637,30.1499996185303,29.9300003051758,688,11552
10/11/2000,10/1/2001,1,29.9200000762939,29.6000003814697,29.5900001525879,1027,7563
10/11/2000,11/1/2001,1,29.5699996948242,29.2600002288818,29.25,960,12223
10/11/2000,12/1/2001,1,29.2199993133545,29.1000003814697,28.8500003814697,6934,25106
10/11/2000,1/1/2002,1,28.8700008392334,28.4500007629394,28.2999992370605,0,8922
10/11/2000,2/1/2002,1,28.5499992370605,28.1499996185303,28.1499996185303,25,4606
10/11/2000,3/1/2002,1,28.2399997711182,27.8999996185303,27.75,25,3184
10/11/2000,4/1/2002,1,27.9500007629395,27.5,27.5,25,550
10/11/2000,5/1/2002,1,27.6700000762939,27.3500003814697,27.3500003814697,50,524
10/11/2000,6/1/2002,1,27.4200000762939,27.2000007629395,27.1000003814697,345,12023
10/11/2000,7/1/2002,1,27.2099990844727,25.9799995422363,25.9799995422363,20,498
10/11/2000,8/1/2002,1,27.0100002288818,26.7700004577637,26.7700004577637,50,327
10/11/2000,9/1/2002,1,26.8199996948242,23.0200004577637,23.0200004577637,50,657
10/11/2000,12/1/2002,1,26.2800006866455,26.1000003814697,25.9500007629395,2180,19378
10/11/2000,12/1/2003,1,24.4599990844727,22.5499992370605,22.5499992370605,243,11054
10/11/2000,12/1/2004,1,23.6599998474121,23.3999996185303,23.2000007629395,200,5557
10/11/2000,12/1/2005,1,23,23,23,0,3156
10/11/2000,12/1/2006,1,22.4899997711182,22.5499992370605,22.4500007629395,2,169
10/11/2000,10/1/2002,1,26.6399993896484,0,0,50,
10/11/2000,11/1/2002,1,26.4599990844727,0,0,0,
10/11/2000,1/1/2003,1,26.1100006103516,25.75,25.75,50,
10/11/2000,2/1/2003,1,25.9400005340576,0,0,0,
10/11/2000,3/1/2003,1,25.7700004577637,0,0,0,
10/11/2000,6/1/2003,1,25.3099994659424,25.0499992370605,25.0499992370605,950,
10/11/2000,11/1/2000,2,0.924000024795532,0.930000007152557,0.912999987602234,13505,27160
10/11/2000,12/1/2000,2,0.900900006294251,0.904999971389771,0.893499970436096,6018,13874
10/11/2000,1/1/2001,2,0.887399971485138,0.891499996185303,0.879999995231628,2715,6620
10/11/2000,2/1/2001,2,0.883700013160706,0.887000024318695,0.882000029087067,793,5457
10/11/2000,3/1/2001,2,0.887899994850159,0.889999985694885,0.836000025272369,1178,4601
10/11/2000,4/1/2001,2,0.935899972915649,0.935999989509583,0.935000002384186,695,5670
10/11/2000,5/1/2001,2,0.928399980068207,0.922999978065491,0.922999978065491,294,3737
10/11/2000,6/1/2001,2,0.914900004863739,0,0,220,
10/11/2000,7/1/2001,2,0.89740002155304,0.901000022888184,0.901000022888184,1,
10/11/2000,8/1/2001,2,0.879899978637695,0,0,10,
10/11/2000,9/1/2001,2,0.857900023460388,0,0,0,
10/11/2000,10/1/2001,2,0.820900022983551,0,0,0,
10/11/2000,11/1/2000,3,1.01779997348785,1.02499997615814,1.00100004673004,18501,44294
10/11/2000,12/1/2000,3,1.01510000228882,1.02400004863739,1,15560,37891
10/11/2000,1/1/2001,3,1.0061000585556,1.01300001144409,0.99099999666214,5232,27925
10/11/2000,2/1/2001,3,0.978100001811981,0.995000004768372,0.954999983310699,3410,20604
10/11/2000,3/1/2001,3,0.930100023746491,0.939000010490418,0.916999995708466,1495,14144
10/11/2000,4/1/2001,3,0.889599978923798,0.889999985694885,0.879999995231628,940,7483
10/11/2000,5/1/2001,3,0.854600012302399,0.865000009536743,0.826499998569489,734,4543
10/11/2000,6/1/2001,3,0.831099987030029,0.834999978542328,0.824999988079071,1135,5434
10/11/2000,7/1/2001,3,0.821099996566772,0.818499982357025,0.818000018596649,77,1709
10/11/2000,8/1/2001,3,0.819599986076355,0.822499990463257,0.816999971866608,33,1948
10/11/2000,9/1/2001,3,0.821099996566772,0.78600001335144,0.78600001335144,14,1151
10/11/2000,10/1/2001,3,0.82260000705719,0.790000021457672,0.790000021457672,9,814
10/11/2000,11/1/2001,3,0.824100017547607,0.824999988079071,0.824999988079071,11,717
10/11/2000,12/1/2001,3,0.824599981307983,0.822000026702881,0.822000026702881,215,
10/11/2000,1/1/2002,3,0.820100009441376,0.816999971866608,0.816999971866608,2,
10/11/2000,2/1/2002,3,0.810599982738495,0.807500004768372,0.807500004768372,1,
10/11/2000,3/1/2002,3,0.790600001811981,0.787500023841858,0.787500023841858,1,
10/11/2000,4/1/2002,3,0.775600016117096,0,0,0,
10/12/2000,11/1/2000,1,36.060001373291,37,34.7999992370605,116368,90999
10/12/2000,12/1/2000,1,35.7200012207031,36.9000015258789,34.75,136313,108116
10/12/2000,1/1/2001,1,35.1399993896484,35.939998626709,34.25,11700,43980
10/12/2000,2/1/2001,1,34.560001373291,35.6399993896484,33.75,0,22114
10/12/2000,3/1/2001,1,34.0099983215332,34.5999984741211,33.2999992370605,5532,18486
10/12/2000,4/1/2001,1,33.4900016784668,34.4000015258789,32.7000007629395,4573,13488
10/12/2000,5/1/2001,1,32.9700012207031,33.5,31.3299999237061,528,10059
10/12/2000,6/1/2001,1,32.4599990844727,33.75,32.2000007629395,6217,27554
10/12/2000,7/1/2001,1,31.9799995422363,32.2000007629395,30.5,164,11677
10/12/2000,8/1/2001,1,31.5,31.6000003814697,31,815,7057
10/12/2000,9/1/2001,1,31.0400009155273,31,29.6499996185303,859,11756
10/12/2000,10/1/2001,1,30.5799999237061,30.3999996185303,30.25,257,7986
10/12/2000,11/1/2001,1,30.1399993896484,30.1000003814697,29.9500007629395,1172,12463
10/12/2000,12/1/2001,1,29.6900005340576,30.5,29.2999992370605,10021,25304
10/12/2000,12/1/2002,1,26.3400001525879,26.9500007629395,26.5,402,20391
10/12/2000,1/1/2002,1,29.3099994659424,0,0,46,
10/12/2000,2/1/2002,1,28.9599990844727,0,0,66,
10/12/2000,3/1/2002,1,28.6100006103516,0,0,28,
10/12/2000,4/1/2002,1,28.2900009155273,0,0,25,
10/12/2000,5/1/2002,1,27.9799995422363,0,0,0,
10/12/2000,6/1/2002,1,27.7199993133545,0,0,260,
10/12/2000,7/1/2002,1,27.4699993133545,0,0,0,
10/12/2000,8/1/2002,1,27.2299995422363,0,0,0,
10/12/2000,9/1/2002,1,27,0,0,0,
10/12/2000,10/1/2002,1,26.7800006866455,0,0,0,
10/12/2000,11/1/2002,1,26.5599994659424,0,0,0,
10/12/2000,1/1/2003,1,26.1599998474121,0,0,0,
10/12/2000,2/1/2003,1,25.9799995422363,0,0,0,
10/12/2000,3/1/2003,1,25.8099994659424,0,0,0,
10/12/2000,6/1/2003,1,25.3199996948242,0,0,200,
10/12/2000,12/1/2003,1,24.4200000762939,0,0,200,
10/12/2000,12/1/2004,1,23.5100002288818,0,0,0,
10/12/2000,12/1/2005,1,22.7600002288818,0,0,0,
10/12/2000,12/1/2006,1,22.1599998474121,0,0,0,
10/12/2000,11/1/2000,2,0.998199999332428,1.01010000705719,0.964999973773956,16762,27146
10/12/2000,12/1/2000,2,0.970899999141693,0.982500016689301,0.939999997615814,14091,15220
10/12/2000,1/1/2001,2,0.947399973869324,0.947399973869324,0.925000011920929,425,6336
10/12/2000,2/1/2001,2,0.937900006771088,0.943700015544891,0.927999973297119,794,5546
10/12/2000,3/1/2001,2,0.937900006771088,0.947899997234345,0.947899997234345,1013,5019
10/12/2000,4/1/2001,2,0.983900010585785,0.995899975299835,0.947399973869324,1375,5656
10/12/2000,5/1/2001,2,0.974399983882904,0.988399982452393,0.964999973773956,205,
10/12/2000,6/1/2001,2,0.958400011062622,0.974500000476837,0.954999983310699,123,
10/12/2000,7/1/2001,2,0.938399970531464,0.930000007152557,0.930000007152557,155,
10/12/2000,8/1/2001,2,0.91839998960495,0.915000021457672,0.915000021457672,1212,
10/12/2000,9/1/2001,2,0.894400000572205,0,0,107,
10/12/2000,10/1/2001,2,0.854399979114533,0,0,0,
10/12/2000,11/1/2000,3,1.07729995250702,1.11500000953674,1.00999999046326,24032,41415
10/12/2000,12/1/2000,3,1.07739996910095,1.11000001430511,1.04999995231628,18476,39003
10/12/2000,1/1/2001,3,1.06340003013611,1.06610000133514,1.03600001335144,6622,28911
10/12/2000,2/1/2001,3,1.02839994430542,1.03810000419617,1.00999999046326,3602,20850
10/12/2000,3/1/2001,3,0.973900020122528,0.990100026130676,0.968999981880188,1353,14244
10/12/2000,4/1/2001,3,0.926900029182434,0.949599981307983,0.920000016689301,1317,7590
10/12/2000,5/1/2001,3,0.886900007724762,0.889999985694885,0.879999995231628,129,4756
10/12/2000,6/1/2001,3,0.859899997711182,0.862500011920929,0.857500016689301,341,5441
10/12/2000,7/1/2001,3,0.847400009632111,0.842999994754791,0.842999994754791,4,1763
10/12/2000,9/1/2001,3,0.8439000248909,0.842999994754791,0.842999994754791,15,1154
10/12/2000,10/1/2001,3,0.844399988651276,0.791000008583069,0.790000021457672,9,820
10/12/2000,11/1/2001,3,0.844900012016296,0.842499971389771,0.839999973773956,3,723
10/12/2000,8/1/2001,3,0.843400001525879,0.842999994754791,0.842999994754791,29,
10/12/2000,12/1/2001,3,0.844399988651276,0.842599987983704,0.842599987983704,112,
10/12/2000,1/1/2002,3,0.83789998292923,0,0,0,
10/12/2000,2/1/2002,3,0.824899971485138,0,0,0,
10/12/2000,3/1/2002,3,0.800899982452393,0,0,0,
10/12/2000,4/1/2002,3,0.781899988651276,0,0,0,
10/13/2000,11/1/2000,1,34.9900016784668,35.9599990844727,34.9000015258789,0,78138
10/13/2000,12/1/2000,1,34.1300010681152,35.7000007629395,34,0,131879
10/13/2000,1/1/2001,1,33.5499992370605,35.0999984741211,33.2000007629395,0,47940
10/13/2000,2/1/2001,1,33.0200004577637,34.4500007629395,32.9000015258789,0,22753
10/13/2000,3/1/2001,1,32.4900016784668,33.8499984741211,32.5,0,20169
10/13/2000,4/1/2001,1,31.9899997711182,33.4500007629395,32.5,0,16484
10/13/2000,5/1/2001,1,31.4899997711182,32.4500007629395,32,0,10196
10/13/2000,6/1/2001,1,31,32.2000007629395,31.6499996185303,6217,28896
10/13/2000,7/1/2001,1,30.5300006866455,32,31,164,11794
10/13/2000,8/1/2001,1,30.0599994659424,31.2999992370605,31,815,7648
10/13/2000,9/1/2001,1,29.6000003814697,30.5,30.3400001525879,859,12446
10/13/2000,10/1/2001,1,29.1399993896484,30,29.3500003814697,257,8055
10/13/2000,11/1/2001,1,28.7099990844727,29.5499992370605,29.5,1172,12492
10/13/2000,12/1/2001,1,28.2999992370605,29.75,29.0499992370605,10021,30819
10/13/2000,1/1/2002,1,27.9200000762939,29,29,46,8932
10/13/2000,2/1/2002,1,27.5699996948242,28.1499996185303,28.1499996185303,0,4605
10/13/2000,3/1/2002,1,27.2199993133545,27.8999996185303,27.75,0,3209
10/13/2000,4/1/2002,1,26.8999996185303,27.5,27.5,0,585
10/13/2000,5/1/2002,1,26.5900001525879,27.3500003814697,27.3500003814697,0,489
10/13/2000,6/1/2002,1,26.3299999237061,27.25,27.2000007629395,260,12408
10/13/2000,7/1/2002,1,26.1000003814697,25.9799995422363,25.9799995422363,0,518
10/13/2000,8/1/2002,1,25.8799991607666,26.7700004577637,26.7700004577637,0,377
10/13/2000,9/1/2002,1,25.6700000762939,23.0200004577637,23.0200004577637,0,682
10/13/2000,12/1/2002,1,25.0400009155273,25.7999992370605,25.6000003814697,402,20589
10/13/2000,12/1/2003,1,23.1200008392334,24.0499992370605,24.0499992370605,200,11254
10/13/2000,12/1/2004,1,22.2099990844727,23.3999996185303,23.2000007629395,0,5557
10/13/2000,12/1/2005,1,21.4599990844727,23,23,0,3156
10/13/2000,12/1/2006,1,20.8600006103516,22.5499992370605,22.4500007629395,0,171
10/13/2000,10/1/2002,1,25.4599990844727,0,0,0,
10/13/2000,11/1/2002,1,25.25,0,0,0,
10/13/2000,1/1/2003,1,24.8600006103516,0,0,0,
10/13/2000,2/1/2003,1,24.6800003051758,0,0,0,
10/13/2000,3/1/2003,1,24.5100002288818,0,0,0,
10/13/2000,6/1/2003,1,24.0200004577637,0,0,625,
10/13/2000,11/1/2000,2,0.966300010681152,0.992999970912933,0.959999978542328,0,28227
10/13/2000,12/1/2000,2,0.930899977684021,0.964999973773956,0.926999986171722,0,19115
10/13/2000,1/1/2001,2,0.908900022506714,0.939000010490418,0.907999992370606,0,6265
10/13/2000,2/1/2001,2,0.898899972438812,0.927999973297119,0.921999990940094,794,5611
10/13/2000,3/1/2001,2,0.898899972438812,0.922999978065491,0.922999978065491,1013,4684
10/13/2000,4/1/2001,2,0.944400012493134,0.966000020503998,0.959999978542328,1375,5341
10/13/2000,5/1/2001,2,0.934899985790253,0.957000017166138,0.957000017166138,205,3853
10/13/2000,6/1/2001,2,0.918900012969971,0,0,50,
10/13/2000,7/1/2001,2,0.898899972438812,0,0,0,
10/13/2000,8/1/2001,2,0.878400027751923,0,0,53,
10/13/2000,9/1/2001,2,0.854399979114533,0,0,0,
10/13/2000,10/1/2001,2,0.813399970531464,0,0,0,
10/13/2000,11/1/2000,3,1.01610004901886,1.07000005245209,1.00999999046326,0,41107
10/13/2000,12/1/2000,3,1.01989996433258,1.07000005245209,1.01699995994568,0,40139
10/13/2000,1/1/2001,3,1.00989997386932,1.05499994754791,1.00499999523163,0,29353
10/13/2000,2/1/2001,3,0.979399979114533,1.02199995517731,0.990000009536743,3602,21268
10/13/2000,3/1/2001,3,0.928900003433228,0.96399998664856,0.939999997615814,1353,14508
10/13/2000,4/1/2001,3,0.884899973869324,0.910000026226044,0.899999976158142,1317,8583
10/13/2000,5/1/2001,3,0.847899973392487,0.872500002384186,0.864000022411346,129,4705
10/13/2000,6/1/2001,3,0.822399973869324,0.84799998998642,0.839999973773956,341,5368
10/13/2000,7/1/2001,3,0.810400009155273,0.834999978542328,0.832499980926514,4,1763
10/13/2000,8/1/2001,3,0.806900024414063,0.842999994754791,0.842999994754791,0,1951
10/13/2000,9/1/2001,3,0.807399988174439,0.831399977207184,0.824999988079071,15,1142
10/13/2000,10/1/2001,3,0.807900011539459,0.791000008583069,0.790000021457672,0,820
10/13/2000,11/1/2001,3,0.808399975299835,0.842499971389771,0.839999973773956,0,724
10/13/2000,12/1/2001,3,0.807900011539459,0,0,150,
10/13/2000,1/1/2002,3,0.801400005817413,0,0,0,
10/13/2000,2/1/2002,3,0.824899971485138,0,0,0,
10/13/2000,3/1/2002,3,0.800899982452393,0,0,0,
10/13/2000,4/1/2002,3,0.781899988651276,0,0,0,
10/16/2000,11/1/2000,1,32.9199981689453,34.7999992370605,32.7000007629395,60396,73892
10/16/2000,12/1/2000,1,32.3899993896484,34.0200004577637,32.2000007629395,62318,134109
10/16/2000,1/1/2001,1,31.9599990844727,33.4000015258789,31.8999996185303,8632,49480
10/16/2000,2/1/2001,1,31.5300006866455,33.7999992370605,31.7000007629395,3049,23167
10/16/2000,3/1/2001,1,31.1000003814697,32.5,31.4500007629395,2707,20004
10/16/2000,4/1/2001,1,30.6800003051758,32.2999992370605,31.25,2220,16016
10/16/2000,5/1/2001,1,30.2600002288818,31.2999992370605,30.7999992370605,1607,10732
10/16/2000,6/1/2001,1,29.8400001525879,31,30.5,1872,28254
10/16/2000,7/1/2001,1,29.4099998474121,30.5499992370605,30.4500007629395,253,11881
10/16/2000,8/1/2001,1,28.9799995422363,30.1000003814697,30,255,8214
10/16/2000,9/1/2001,1,28.5499992370605,29.6499996185303,29.3500003814697,551,12723
10/16/2000,10/1/2001,1,28.1499996185303,29.25,28,495,8195
10/16/2000,12/1/2001,1,27.3899993896484,28.6000003814697,28.2000007629395,4946,30546
10/16/2000,1/1/2002,1,27.0400009155273,28.1000003814697,27.7999992370605,253,9332
10/16/2000,2/1/2002,1,26.7199993133545,27.7999992370605,27.7999992370605,0,4611
10/16/2000,6/1/2002,1,25.6000003814697,26.6000003814697,25.6000003814697,604,12600
10/16/2000,12/1/2002,1,24.4899997711182,25.3500003814697,24.3500003814697,1879,20979
10/16/2000,12/1/2003,1,22.6399993896484,23.3500003814697,23.3500003814697,5,11404
10/16/2000,11/1/2001,1,27.75,0,0,0,
10/16/2000,3/1/2002,1,26.3999996185303,0,0,0,
10/16/2000,4/1/2002,1,26.1100006103516,0,0,0,
10/16/2000,5/1/2002,1,25.8299999237061,0,0,0,
10/16/2000,7/1/2002,1,25.3999996185303,0,0,0,
10/16/2000,8/1/2002,1,25.2099990844727,0,0,0,
10/16/2000,9/1/2002,1,25.0300006866455,0,0,0,
10/16/2000,10/1/2002,1,24.8500003814697,0,0,0,
10/16/2000,11/1/2002,1,24.6700000762939,25.5,25.5,50,
10/16/2000,1/1/2003,1,24.3199996948242,0,0,0,
10/16/2000,2/1/2003,1,24.1499996185303,0,0,0,
10/16/2000,3/1/2003,1,23.9899997711182,0,0,0,
10/16/2000,6/1/2003,1,23.5200004577637,24.25,24.25,125,
10/16/2000,12/1/2004,1,21.7299995422363,0,0,0,
10/16/2000,12/1/2005,1,20.9799995422363,0,0,0,
10/16/2000,12/1/2006,1,20.3799991607666,0,0,0,
10/16/2000,11/1/2000,2,0.929300010204315,0.958999991416931,0.921999990940094,11865,26553
10/16/2000,12/1/2000,2,0.8817999958992,0.926500022411346,0.875,8144,19321
10/16/2000,1/1/2001,2,0.86379998922348,0.902999997138977,0.860000014305115,2426,6702
10/16/2000,2/1/2001,2,0.856800019741058,0.892499983310699,0.870000004768372,443,5693
10/16/2000,3/1/2001,2,0.859300017356873,0.892000019550324,0.879000008106232,403,4752
10/16/2000,4/1/2001,2,0.907299995422363,0.97000002861023,0.920000016689301,166,5425
10/16/2000,5/1/2001,2,0.898299992084503,0,0,50,
10/16/2000,6/1/2001,2,0.882799983024597,0.902499973773956,0.902499973773956,10,
10/16/2000,7/1/2001,2,0.863300025463104,0,0,0,
10/16/2000,8/1/2001,2,0.843299984931946,0,0,0,
10/16/2000,9/1/2001,2,0.820299983024597,0,0,50,
10/16/2000,10/1/2001,2,0.782299995422363,0,0,0,
10/16/2000,11/1/2000,3,0.972299993038178,1.0110000371933,0.97000002861023,16836,39838
10/16/2000,12/1/2000,3,0.972899973392487,1.01300001144409,0.971000015735626,11616,38815
10/16/2000,1/1/2001,3,0.966899991035461,1.00399994850159,0.964999973773956,2639,29033
10/16/2000,2/1/2001,3,0.940900027751923,0.978500008583069,0.939999997615814,1719,20410
10/16/2000,3/1/2001,3,0.894900023937225,0.924000024795532,0.910000026226044,649,14405
10/16/2000,4/1/2001,3,0.853900015354157,0.885999977588654,0.84500002861023,499,8455
10/16/2000,5/1/2001,3,0.818899989128113,0.842499971389771,0.814999997615814,585,4790
10/16/2000,6/1/2001,3,0.794399976730347,0.820999979972839,0.813000023365021,454,5286
10/16/2000,7/1/2001,3,0.783399999141693,0.810000002384186,0.802500009536743,38,1766
10/16/2000,8/1/2001,3,0.780399978160858,0.804499983787537,0.802500009536743,242,2051
10/16/2000,10/1/2001,3,0.782400012016296,0.791000008583069,0.791000008583069,5,820
10/16/2000,9/1/2001,3,0.7814000248909,0.806999981403351,0.806999981403351,6,
10/16/2000,11/1/2001,3,0.783399999141693,0,0,5,
10/16/2000,12/1/2001,3,0.783900022506714,0,0,30,
10/16/2000,1/1/2002,3,0.778900027275085,0,0,0,
10/16/2000,2/1/2002,3,0.767400026321411,0,0,0,
10/16/2000,3/1/2002,3,0.747399985790253,0.764999985694885,0.764999985694885,100,
10/16/2000,4/1/2002,3,0.729399979114533,0,0,0,
10/17/2000,11/1/2000,1,32.9900016784668,33.5,32.4000015258789,77365,63868
10/17/2000,12/1/2000,1,32.4199981689453,32.9500007629395,31.8999996185303,83204,135829
10/17/2000,1/1/2001,1,31.9799995422363,32.4000015258789,31.5499992370605,15671,49389
10/17/2000,3/1/2001,1,31.1800003051758,31.5,30.8500003814697,3464,19258
10/17/2000,4/1/2001,1,30.7900009155273,32.1500015258789,30.5499992370605,2868,16008
10/17/2000,5/1/2001,1,30.3999996185303,30.4500007629395,30.1800003051758,1508,10622
10/17/2000,6/1/2001,1,30.0100002288818,30.2000007629395,29.75,3196,28589
10/17/2000,7/1/2001,1,29.6000003814697,29.3999996185303,29.3999996185303,743,11799
10/17/2000,8/1/2001,1,29.1900005340576,29.0499992370605,28.9799995422363,980,8362
10/17/2000,9/1/2001,1,28.7800006866455,29.6000003814697,28.6000003814697,1408,12736
10/17/2000,12/1/2001,1,27.6700000762939,27.7999992370605,27.2999992370605,4268,29734
10/17/2000,1/1/2002,1,27.3199996948242,27.3999996185303,27.3999996185303,253,9139
10/17/2000,6/1/2002,1,25.8799991607666,26.0100002288818,25.8199996948242,209,12003
10/17/2000,12/1/2002,1,24.8500003814697,24.7999992370605,24.6000003814697,274,21407
10/17/2000,12/1/2003,1,23.0100002288818,22.9500007629395,22.7999992370605,5,11408
10/17/2000,12/1/2004,1,22.1000003814697,21.9500007629395,21.9500007629395,0,5557
10/17/2000,12/1/2005,1,21.3500003814697,21.4500007629395,21.25,0,3156
10/17/2000,2/1/2001,1,31.5300006866455,32.0499992370605,31.2000007629395,7427,
10/17/2000,10/1/2001,1,28.3999996185303,28.2999992370605,28.2999992370605,476,
10/17/2000,11/1/2001,1,28.0200004577637,27.7800006866455,27.7800006866455,405,
10/17/2000,2/1/2002,1,27,0,0,0,
10/17/2000,3/1/2002,1,26.6800003051758,0,0,0,
10/17/2000,4/1/2002,1,26.3899993896484,0,0,0,
10/17/2000,5/1/2002,1,26.1100006103516,0,0,0,
10/17/2000,7/1/2002,1,25.6900005340576,0,0,0,
10/17/2000,8/1/2002,1,25.5200004577637,0,0,0,
10/17/2000,9/1/2002,1,25.3500003814697,0,0,0,
10/17/2000,10/1/2002,1,25.1900005340576,0,0,8,
10/17/2000,11/1/2002,1,25.0200004577637,0,0,8,
10/17/2000,1/1/2003,1,24.6800003051758,0,0,0,
10/17/2000,2/1/2003,1,24.5100002288818,0,0,0,
10/17/2000,3/1/2003,1,24.3500003814697,0,0,0,
10/17/2000,6/1/2003,1,23.8799991607666,0,0,300,
10/17/2000,12/1/2006,1,20.75,20.75,20.75,0,
10/17/2000,11/1/2000,2,0.920799970626831,0.935000002384186,0.899999976158142,14322,26035
10/17/2000,12/1/2000,2,0.877699971199036,0.893999993801117,0.860000014305115,13934,19447
10/17/2000,1/1/2001,2,0.861699998378754,0.870999991893768,0.84799998998642,1104,7250
10/17/2000,2/1/2001,2,0.857699990272522,0.861999988555908,0.847500026226044,607,5754
10/17/2000,3/1/2001,2,0.862200021743774,0.865000009536743,0.865000009536743,403,4846
10/17/2000,4/1/2001,2,0.911199986934662,0.920000016689301,0.912999987602234,245,5458
10/17/2000,5/1/2001,2,0.903199970722199,0.904999971389771,0.894999980926514,50,3882
10/17/2000,6/1/2001,2,0.88919997215271,0.889999985694885,0.889999985694885,42,
10/17/2000,7/1/2001,2,0.871200025081635,0,0,41,
10/17/2000,8/1/2001,2,0.852199971675873,0,0,0,
10/17/2000,9/1/2001,2,0.830699980258942,0,0,150,
10/17/2000,10/1/2001,2,0.793200016021729,0.795000016689301,0.795000016689301,2,
10/17/2000,5/1/2001,3,0.819000005722046,0.824999988079071,0.813000023365021,805,4842
10/17/2000,6/1/2001,3,0.795499980449677,0.795000016689301,0.791999995708466,454,5474
10/17/2000,7/1/2001,3,0.78549998998642,0.787500023841858,0.785000026226044,221,1775
10/17/2000,8/1/2001,3,0.783500015735626,0.783999979496002,0.782000005245209,242,2272
10/17/2000,9/1/2001,3,0.78549998998642,0.824999988079071,0.787000000476837,119,1115
10/17/2000,10/1/2001,3,0.787000000476837,0.790000021457672,0.790000021457672,102,820
10/17/2000,11/1/2001,3,0.788500010967255,0.796000003814697,0.796000003814697,5,
10/17/2000,12/1/2001,3,0.789499998092651,0.796899974346161,0.796899974346161,24,
10/17/2000,1/1/2002,3,0.784500002861023,0.790000021457672,0.790000021457672,27,
10/17/2000,2/1/2002,3,0.773000001907349,0.78250002861023,0.78250002861023,5,
10/17/2000,3/1/2002,3,0.753000020980835,0.764999985694885,0.764999985694885,5,
10/17/2000,4/1/2002,3,0.735000014305115,0.745000004768372,0.745000004768372,5,
10/17/2000,11/1/2000,3,0.960200011730194,0.981000006198883,0.953499972820282,21166,37210
10/17/2000,12/1/2000,3,0.960500001907349,0.978999972343445,0.957000017166138,16944,38354
10/17/2000,1/1/2001,3,0.95550000667572,0.97000002861023,0.951499998569489,6714,29102
10/17/2000,2/1/2001,3,0.935500025749207,0.944999992847443,0.930000007152557,3372,20337
10/17/2000,3/1/2001,3,0.893499970436096,0.907000005245209,0.884500026702881,1207,14301
10/17/2000,4/1/2001,3,0.853500008583069,0.860000014305115,0.850000023841858,344,8477
10/18/2000,10/1/2001,1,28.2999992370605,28.6000003814697,28.25,197,8255
10/18/2000,12/1/2001,1,27.5699996948242,27.9200000762939,27.4500007629395,7631,28933
10/18/2000,6/1/2002,1,25.7700004577637,25.7999992370605,25.7999992370605,203,12002
10/18/2000,12/1/2002,1,24.7399997711182,24.8999996185303,24.8500003814697,2005,21496
10/18/2000,11/1/2001,1,27.9200000762939,28.2000007629395,27.8700008392334,1506,
10/18/2000,1/1/2002,1,27.2199993133545,27.5699996948242,27.5499992370605,433,
10/18/2000,2/1/2002,1,26.8999996185303,27.25,27.25,100,
10/18/2000,3/1/2002,1,26.5799999237061,0,0,23,
10/18/2000,4/1/2002,1,26.2900009155273,0,0,3,
10/18/2000,5/1/2002,1,26.0100002288818,26.1000003814697,26.1000003814697,4,
10/18/2000,7/1/2002,1,25.5799999237061,0,0,3,
10/18/2000,8/1/2002,1,25.4099998474121,0,0,2,
10/18/2000,9/1/2002,1,25.2399997711182,0,0,2,
10/18/2000,10/1/2002,1,25.0799999237061,0,0,2,
10/18/2000,11/1/2002,1,24.9099998474121,0,0,2,
10/18/2000,1/1/2003,1,24.5699996948242,0,0,0,
10/18/2000,2/1/2003,1,24.3999996185303,0,0,143,
10/18/2000,3/1/2003,1,24.2399997711182,0,0,143,
10/18/2000,6/1/2003,1,23.7700004577637,23.75,23.75,250,
10/18/2000,12/1/2003,1,22.9200000762939,0,0,835,
10/18/2000,12/1/2004,1,22.0100002288818,0,0,0,
10/18/2000,12/1/2005,1,21.2600002288818,0,0,0,
10/18/2000,12/1/2006,1,20.6599998474121,0,0,0,
10/18/2000,11/1/2000,1,33.4799995422363,33.8499984741211,33.0999984741211,53355,54961
10/18/2000,12/1/2000,1,32.4700012207031,33.1500015258789,32.1599998474121,75097,140295
10/18/2000,1/1/2001,1,31.9099998474121,32.6500015258789,31.5,15127,49545
10/18/2000,2/1/2001,1,31.4799995422363,32.2000007629395,31.3500003814697,4735,22862
10/18/2000,3/1/2001,1,31.0799999237061,31.8500003814697,30.8999996185303,3096,19068
10/18/2000,4/1/2001,1,30.6900005340576,33,30.6499996185303,2252,16130
10/18/2000,5/1/2001,1,30.2999992370605,30.6000003814697,30.2999992370605,1670,10807
10/18/2000,6/1/2001,1,29.9099998474121,30.3199996948242,29.8500003814697,1601,28206
10/18/2000,7/1/2001,1,29.5,30.4500007629395,29.4500007629395,1728,12027
10/18/2000,8/1/2001,1,29.0900001525879,29.4500007629395,29.3799991607666,685,8781
10/18/2000,9/1/2001,1,28.6800003051758,29.0499992370605,28.6000003814697,2077,12411
10/18/2000,11/1/2000,2,0.942099988460541,0.953000009059906,0.921000003814697,12498,25624
10/18/2000,12/1/2000,2,0.889599978923798,0.90200001001358,0.878000020980835,9662,18679
10/18/2000,1/1/2001,2,0.867900013923645,0.879999995231628,0.861000001430512,2907,7493
10/18/2000,2/1/2001,2,0.861199975013733,0.872500002384186,0.855499982833862,1808,5835
10/18/2000,4/1/2001,2,0.911899983882904,0.927999973297119,0.910000026226044,435,5497
10/18/2000,3/1/2001,2,0.862900018692017,0,0,2837,
10/18/2000,5/1/2001,2,0.903400003910065,0,0,353,
10/18/2000,6/1/2001,2,0.888899981975555,0,0,60,
10/18/2000,7/1/2001,2,0.870400011539459,0,0,351,
10/18/2000,8/1/2001,2,0.851400017738342,0,0,300,
10/18/2000,9/1/2001,2,0.829900026321411,0,0,0,
10/18/2000,10/1/2001,2,0.792400002479553,0,0,0,
10/18/2000,11/1/2000,3,0.965900003910065,0.987500011920929,0.953000009059906,17199,34170
10/18/2000,12/1/2000,3,0.964200019836426,0.989000022411346,0.953999996185303,14202,40373
10/18/2000,1/1/2001,3,0.958199977874756,0.978999972343445,0.949999988079071,4769,29408
10/18/2000,2/1/2001,3,0.937699973583221,0.955999970436096,0.931500017642975,2731,19278
10/18/2000,3/1/2001,3,0.89520001411438,0.91049998998642,0.888999998569489,2033,13937
10/18/2000,4/1/2001,3,0.854200005531311,0.870999991893768,0.850000023841858,774,8494
10/18/2000,5/1/2001,3,0.818700015544891,0.83899998664856,0.817499995231628,330,5177
10/18/2000,7/1/2001,3,0.785199999809265,0.795000016689301,0.78600001335144,19,1813
10/18/2000,9/1/2001,3,0.785199999809265,0.824999988079071,0.824999988079071,32,1191
10/18/2000,10/1/2001,3,0.786700010299683,0.785000026226044,0.785000026226044,102,830
10/18/2000,6/1/2001,3,0.795199990272522,0,0,207,
10/18/2000,8/1/2001,3,0.783200025558472,0,0,100,
10/18/2000,11/1/2001,3,0.7882000207901,0,0,0,
10/18/2000,12/1/2001,3,0.789200007915497,0.790000021457672,0.790000021457672,102,
10/18/2000,1/1/2002,3,0.784200012683868,0,0,0,
10/18/2000,2/1/2002,3,0.772700011730194,0,0,0,
10/18/2000,3/1/2002,3,0.752699971199036,0,0,0,
10/18/2000,4/1/2002,3,0.734200000762939,0,0,0,
10/19/2000,12/1/2000,1,31.8999996185303,33.2000007629395,31.7000007629395,104799,137422
10/19/2000,1/1/2001,1,31.3600006103516,32.5,31.2999992370605,23496,48896
10/19/2000,2/1/2001,1,30.9099998474121,31.8999996185303,31,6132,23124
10/19/2000,3/1/2001,1,30.5100002288818,31.4799995422363,31.1399993896484,4495,18143
10/19/2000,4/1/2001,1,30.1100006103516,30.9500007629395,30.25,1203,16305
10/19/2000,5/1/2001,1,29.7199993133545,30.5,30.2999992370605,676,10329
10/19/2000,6/1/2001,1,29.3299999237061,30.0799999237061,29.6000003814697,2354,28177
10/19/2000,7/1/2001,1,28.9200000762939,29.8700008392334,28.7999992370605,709,11529
10/19/2000,8/1/2001,1,28.5100002288818,29.25,29.1000003814697,225,9058
10/19/2000,9/1/2001,1,28.1000003814697,28.6100006103516,28.5499992370605,2077,12542
10/19/2000,12/1/2001,1,26.9799995422363,27.7000007629395,27.2999992370605,6686,28230
10/19/2000,6/1/2002,1,25.1800003051758,25.7999992370605,25.6499996185303,202,12002
10/19/2000,12/1/2002,1,24.1399993896484,24.9500007629395,24.4899997711182,1061,20743
10/19/2000,12/1/2005,1,20.6599998474121,21.5699996948242,21.5699996948242,0,3156
10/19/2000,11/1/2000,1,32.9099998474121,34.2999992370605,32.7999992370605,55415,
10/19/2000,10/1/2001,1,27.7099990844727,28.2999992370605,28.2999992370605,197,
10/19/2000,11/1/2001,1,27.3299999237061,0,0,1506,
10/19/2000,1/1/2002,1,26.6299991607666,0,0,433,
10/19/2000,2/1/2002,1,26.3099994659424,0,0,100,
10/19/2000,3/1/2002,1,25.9899997711182,0,0,23,
10/19/2000,4/1/2002,1,25.7000007629395,0,0,3,
10/19/2000,5/1/2002,1,25.4200000762939,0,0,4,
10/19/2000,7/1/2002,1,24.9899997711182,0,0,3,
10/19/2000,8/1/2002,1,24.8199996948242,0,0,2,
10/19/2000,9/1/2002,1,24.6499996185303,0,0,2,
10/19/2000,10/1/2002,1,24.4799995422363,0,0,0,
10/19/2000,11/1/2002,1,24.3099994659424,0,0,0,
10/19/2000,1/1/2003,1,23.9699993133545,0,0,0,
10/19/2000,2/1/2003,1,23.7999992370605,0,0,0,
10/19/2000,3/1/2003,1,23.6299991607666,0,0,0,
10/19/2000,6/1/2003,1,23.1599998474121,23.5200004577637,23.5200004577637,1,
10/19/2000,12/1/2003,1,22.3199996948242,22.6700000762939,22.6700000762939,1,
10/19/2000,12/1/2004,1,21.4099998474121,0,0,0,
10/19/2000,12/1/2006,1,20.0599994659424,0,0,0,
10/19/2000,11/1/2000,2,0.936500012874603,0.962000012397766,0.930999994277954,14813,24098
10/19/2000,12/1/2000,2,0.877900004386902,0.903999984264374,0.874000012874603,10750,19843
10/19/2000,1/1/2001,2,0.854900002479553,0.878000020980835,0.856000006198883,1263,7651
10/19/2000,2/1/2001,2,0.847400009632111,0.851999998092651,0.84500002861023,368,6058
10/19/2000,3/1/2001,2,0.849399983882904,0.86599999666214,0.86599999666214,449,
10/19/2000,4/1/2001,2,0.898400008678436,0.919000029563904,0.919000029563904,201,
10/19/2000,5/1/2001,2,0.890399992465973,0,0,134,
10/19/2000,6/1/2001,2,0.876399993896484,0,0,79,
10/19/2000,7/1/2001,2,0.858399987220764,0,0,74,
10/19/2000,8/1/2001,2,0.839399993419647,0,0,65,
10/19/2000,9/1/2001,2,0.817900002002716,0.829999983310699,0.828499972820282,184,
10/19/2000,10/1/2001,2,0.779900014400482,0,0,2,
10/19/2000,11/1/2000,3,0.951799988746643,0.984499990940094,0.948000013828278,15802,31496
10/19/2000,12/1/2000,3,0.94539999961853,0.981000006198883,0.939999997615814,15068,40258
10/19/2000,1/1/2001,3,0.938399970531464,0.971499979496002,0.941999971866608,3728,29472
10/19/2000,2/1/2001,3,0.91839998960495,0.950999975204468,0.930000007152557,1752,19323
10/19/2000,3/1/2001,3,0.876399993896484,0.906000018119812,0.888999998569489,2154,13864
10/19/2000,4/1/2001,3,0.83490002155304,0.861999988555908,0.851999998092651,348,8332
10/19/2000,5/1/2001,3,0.798399984836578,0.823000013828278,0.820999979972839,206,5139
10/19/2000,6/1/2001,3,0.774399995803833,0.800000011920929,0.800000011920929,52,
10/19/2000,7/1/2001,3,0.763400018215179,0.791000008583069,0.791000008583069,46,
10/19/2000,8/1/2001,3,0.760900020599365,0.779999971389771,0.779999971389771,161,
10/19/2000,9/1/2001,3,0.762899994850159,0,0,25,
10/19/2000,10/1/2001,3,0.764400005340576,0,0,102,
10/19/2000,11/1/2001,3,0.765900015830994,0,0,0,
10/19/2000,12/1/2001,3,0.76690000295639,0,0,260,
10/19/2000,1/1/2002,3,0.761900007724762,0,0,0,
10/19/2000,2/1/2002,3,0.750400006771088,0,0,0,
10/19/2000,3/1/2002,3,0.730400025844574,0,0,0,
10/19/2000,4/1/2002,3,0.711899995803833,0,0,150,
10/20/2000,11/1/2000,1,33.75,34.3499984741211,32.8499984741211,43284,25748
10/20/2000,12/1/2000,1,32.9500007629395,33.0999984741211,31.8999996185303,75683,142848
10/20/2000,1/1/2001,1,32.2799987792969,32.4000015258789,31.4500007629395,15740,52770
10/20/2000,2/1/2001,1,31.7600002288818,31.8999996185303,30.9500007629395,4534,21981
10/20/2000,3/1/2001,1,31.3099994659424,30.8500003814697,30.5799999237061,2737,17577
10/20/2000,4/1/2001,1,30.8899993896484,30.25,30.1499996185303,1024,16213
10/20/2000,5/1/2001,1,30.4699993133545,30.1000003814697,29.7999992370605,1290,10437
10/20/2000,6/1/2001,1,30.0599994659424,29.7299995422363,29.2800006866455,2838,28493
10/20/2000,7/1/2001,1,29.6399993896484,29.25,28.9500007629395,1911,11973
10/20/2000,8/1/2001,1,29.2199993133545,28.7000007629395,28.6499996185303,2564,9012
10/20/2000,12/1/2001,1,27.6599998474121,27.25,26.9500007629395,5001,28515
10/20/2000,2/1/2002,1,26.9799995422363,26.2999992370605,26.2999992370605,53,4548
10/20/2000,6/1/2002,1,25.8099994659424,25.3500003814697,25.1499996185303,825,11801
10/20/2000,12/1/2002,1,24.7299995422363,24.3500003814697,24.1499996185303,711,20848
10/20/2000,12/1/2003,1,22.8899993896484,22.5,22.2999992370605,13,11463
10/20/2000,9/1/2001,1,28.8099994659424,0,0,2624,
10/20/2000,10/1/2001,1,28.4099998474121,0,0,150,
10/20/2000,11/1/2001,1,28.0300006866455,0,0,2074,
10/20/2000,1/1/2002,1,27.3099994659424,0,0,100,
10/20/2000,3/1/2002,1,26.6499996185303,0,0,0,
10/20/2000,4/1/2002,1,26.3500003814697,0,0,0,
10/20/2000,5/1/2002,1,26.0599994659424,0,0,0,
10/20/2000,7/1/2002,1,25.6100006103516,0,0,0,
10/20/2000,8/1/2002,1,25.4300003051758,0,0,0,
10/20/2000,9/1/2002,1,25.25,0,0,0,
10/20/2000,10/1/2002,1,25.0699996948242,0,0,0,
10/20/2000,11/1/2002,1,24.8999996185303,0,0,0,
10/20/2000,1/1/2003,1,24.5599994659424,0,0,0,
10/20/2000,2/1/2003,1,24.3899993896484,0,0,0,
10/20/2000,3/1/2003,1,24.2199993133545,0,0,0,
10/20/2000,6/1/2003,1,23.75,0,0,150,
10/20/2000,12/1/2004,1,21.9799995422363,21.2000007629395,21.2000007629395,1,
10/20/2000,12/1/2005,1,21.2299995422363,21.3500003814697,21.3500003814697,2,
10/20/2000,12/1/2006,1,20.6299991607666,0,0,0,
10/20/2000,11/1/2000,2,0.958400011062622,0.962999999523163,0.936999976634979,11864,23448
10/20/2000,12/1/2000,2,0.891200006008148,0.897000014781952,0.877499997615814,8243,20796
10/20/2000,1/1/2001,2,0.865499973297119,0.871999979019165,0.855000019073486,1241,7719
10/20/2000,2/1/2001,2,0.85699999332428,0.85699999332428,0.851000010967255,973,6203
10/20/2000,3/1/2001,2,0.858699977397919,0.856000006198883,0.851000010967255,1517,6897
10/20/2000,4/1/2001,2,0.906700015068054,0.904999971389771,0.901000022888184,94,5630
10/20/2000,5/1/2001,2,0.89819997549057,0.890999972820282,0.890999972820282,58,4016
10/20/2000,6/1/2001,2,0.883700013160706,0,0,100,
10/20/2000,7/1/2001,2,0.865199983119965,0,0,37,
10/20/2000,8/1/2001,2,0.846199989318848,0,0,24,
10/20/2000,9/1/2001,2,0.824699997901917,0,0,12,
10/20/2000,10/1/2001,2,0.784200012683868,0,0,0,
10/20/2000,11/1/2000,3,0.971099972724915,0.972000002861023,0.944000005722046,13215,30406
10/20/2000,12/1/2000,3,0.968100011348724,0.97000002861023,0.945999979972839,11239,41092
10/20/2000,1/1/2001,3,0.960600018501282,0.962999999523163,0.941500008106232,4358,29740
10/20/2000,2/1/2001,3,0.940599977970123,0.935000002384186,0.921500027179718,2267,19541
10/20/2000,3/1/2001,3,0.898599982261658,0.887000024318695,0.877499997615814,1471,13981
10/20/2000,4/1/2001,3,0.857100009918213,0.844500005245209,0.836000025272369,849,8336
10/20/2000,5/1/2001,3,0.820100009441376,0.810000002384186,0.805000007152557,812,5190
10/20/2000,6/1/2001,3,0.79610002040863,0.782999992370606,0.78250002861023,207,5629
10/20/2000,7/1/2001,3,0.785099983215332,0.771499991416931,0.771499991416931,46,1858
10/20/2000,8/1/2001,3,0.782599985599518,0.770500004291534,0.768999993801117,505,2495
10/20/2000,9/1/2001,3,0.785099983215332,0.773999989032745,0.769999980926514,99,1181
10/20/2000,11/1/2001,3,0.788600027561188,0.778999984264374,0.778999984264374,1,724
10/20/2000,10/1/2001,3,0.78710001707077,0,0,14,
10/20/2000,12/1/2001,3,0.789600014686585,0,0,200,
10/20/2000,1/1/2002,3,0.784600019454956,0,0,0,
10/20/2000,2/1/2002,3,0.773100018501282,0,0,0,
10/20/2000,3/1/2002,3,0.753099977970123,0,0,0,
10/20/2000,4/1/2002,3,0.734600007534027,0,0,0,
10/23/2000,1/1/2002,1,27.6700000762939,0,0,242,
10/23/2000,2/1/2002,1,27.3299999237061,0,0,33,
10/23/2000,3/1/2002,1,26.9899997711182,0,0,0,
10/23/2000,4/1/2002,1,26.6700000762939,0,0,0,
10/23/2000,5/1/2002,1,26.3700008392334,0,0,0,
10/23/2000,6/1/2002,1,26.1100006103516,25.5,25.5,200,
10/23/2000,7/1/2002,1,25.8999996185303,0,0,0,
10/23/2000,8/1/2002,1,25.7099990844727,0,0,0,
10/23/2000,9/1/2002,1,25.5200004577637,0,0,0,
10/23/2000,10/1/2002,1,25.3299999237061,0,0,0,
10/23/2000,11/1/2002,1,25.1499996185303,0,0,0,
10/23/2000,12/1/2002,1,24.9699993133545,0,0,443,
10/23/2000,1/1/2003,1,24.7900009155273,0,0,12,
10/23/2000,2/1/2003,1,24.6100006103516,0,0,10,
10/23/2000,3/1/2003,1,24.4300003051758,0,0,143,
10/23/2000,6/1/2003,1,23.75,0,0,165,
10/23/2000,12/1/2006,1,20.8199996948242,0,0,0,
10/23/2000,12/1/2000,1,33.7599983215332,33.7999992370605,32.5999984741211,47952,143856
10/23/2000,1/1/2001,1,32.9900016784668,33.0499992370605,31.9799995422363,13713,53126
10/23/2000,2/1/2001,1,32.3899993896484,32.2000007629395,31.4799995422363,6108,22271
10/23/2000,3/1/2001,1,31.8799991607666,31.75,30.2000007629395,3152,17439
10/23/2000,4/1/2001,1,31.4400005340576,31.3500003814697,30.2000007629395,1832,16244
10/23/2000,5/1/2001,1,31,30.2999992370605,30.1900005340576,1380,10813
10/23/2000,6/1/2001,1,30.5499992370605,30.2999992370605,29.7199993133545,2319,27297
10/23/2000,7/1/2001,1,30.1100006103516,29.7999992370605,29.4799995422363,439,12049
10/23/2000,8/1/2001,1,29.6700000762939,29.1499996185303,29.1000003814697,1251,8417
10/23/2000,9/1/2001,1,29.2399997711182,28.7999992370605,28.7999992370605,1226,12682
10/23/2000,12/1/2001,1,28.0300006866455,28.2000007629395,27.25,4291,29219
10/23/2000,12/1/2003,1,23.0799999237061,22.6000003814697,22.5,230,11472
10/23/2000,12/1/2004,1,22.1700000762939,21.75,21.75,25,5558
10/23/2000,12/1/2005,1,21.4200000762939,21,21,25,3158
10/23/2000,10/1/2001,1,28.8199996948242,0,0,810,
10/23/2000,11/1/2001,1,28.4200000762939,0,0,255,
10/23/2000,11/1/2000,2,0.972100019454956,0.973999977111816,0.947499990463257,11649,23166
10/23/2000,12/1/2000,2,0.91210001707077,0.913999974727631,0.884999990463257,9318,20931
10/23/2000,1/1/2001,2,0.886099994182587,0.885999977588654,0.86599999666214,299,8125
10/23/2000,2/1/2001,2,0.878099977970123,0.877499997615814,0.862999975681305,0,6762
10/23/2000,3/1/2001,2,0.880599975585938,0.880999982357025,0.880999982357025,662,
10/23/2000,4/1/2001,2,0.929099977016449,0,0,278,
10/23/2000,5/1/2001,2,0.92059999704361,0,0,29,
10/23/2000,6/1/2001,2,0.906599998474121,0,0,270,
10/23/2000,7/1/2001,2,0.888599991798401,0,0,225,
10/23/2000,8/1/2001,2,0.870100021362305,0,0,71,
10/23/2000,9/1/2001,2,0.848599970340729,0,0,0,
10/23/2000,10/1/2001,2,0.807600021362305,0,0,0,
10/23/2000,11/1/2000,3,0.999000012874603,1.00199997425079,0.962000012397766,12047,30564
10/23/2000,12/1/2000,3,0.994899988174439,0.997500002384186,0.961000025272369,7389,41479
10/23/2000,1/1/2001,3,0.984899997711182,0.987999975681305,0.958000004291534,2449,29695
10/23/2000,2/1/2001,3,0.960900008678436,0.96399998664856,0.934000015258789,2037,20393
10/23/2000,3/1/2001,3,0.915899991989136,0.917999982833862,0.893999993801117,1020,14359
10/23/2000,4/1/2001,3,0.872900009155273,0.875,0.842999994754791,518,8679
10/23/2000,5/1/2001,3,0.834399998188019,0.843999981880188,0.823000013828278,137,5194
10/23/2000,6/1/2001,3,0.809400022029877,0.800000011920929,0.795000016689301,2,5631
10/23/2000,10/1/2001,3,0.799399971961975,0.797999978065491,0.797999978065491,26,827
10/23/2000,7/1/2001,3,0.797900021076202,0,0,0,
10/23/2000,8/1/2001,3,0.794900000095367,0.78250002861023,0.78250002861023,170,
10/23/2000,9/1/2001,3,0.797399997711182,0,0,0,
10/23/2000,11/1/2001,3,0.800899982452393,0,0,0,
10/23/2000,12/1/2001,3,0.801900029182434,0,0,115,
10/23/2000,1/1/2002,3,0.795899987220764,0,0,0,
10/23/2000,2/1/2002,3,0.783399999141693,0,0,0,
10/23/2000,3/1/2002,3,0.761399984359741,0,0,0,
10/23/2000,4/1/2002,3,0.741900026798248,0,0,0,
10/24/2000,12/1/2000,1,33.3699989318848,34.0999984741211,33.2999992370605,69791,142558
10/24/2000,1/1/2001,1,32.5,33.1500015258789,32.4500007629395,28256,53527
10/24/2000,2/1/2001,1,31.8899993896484,32.5,31.9200000762939,10085,22823
10/24/2000,3/1/2001,1,31.3700008392334,32,31.3999996185303,2955,18091
10/24/2000,4/1/2001,1,30.9200000762939,31.4799995422363,31.1499996185303,2110,15482
10/24/2000,6/1/2001,1,30.0200004577637,30.5,30.25,4242,27347
10/24/2000,8/1/2001,1,29.1299991607666,29.6000003814697,29.5799999237061,1094,8974
10/24/2000,9/1/2001,1,28.7000007629395,29.1200008392334,29.1200008392334,4985,13324
10/24/2000,12/1/2001,1,27.4899997711182,27.9500007629395,27.8500003814697,10211,30065
10/24/2000,2/1/2002,1,26.7900009155273,27.2000007629395,27.1700000762939,701,4675
10/24/2000,6/1/2002,1,25.5699996948242,25.8999996185303,25.8999996185303,1,12052
10/24/2000,12/1/2004,1,21.6200008392334,21.9500007629395,21.8999996185303,1,5557
10/24/2000,12/1/2005,1,20.8700008392334,21.25,21.2000007629395,1,3134
10/24/2000,5/1/2001,1,30.4699993133545,30.9500007629395,30.6800003051758,2742,
10/24/2000,7/1/2001,1,29.5699996948242,0,0,301,
10/24/2000,10/1/2001,1,28.2800006866455,0,0,889,
10/24/2000,11/1/2001,1,27.8799991607666,0,0,189,
10/24/2000,1/1/2002,1,27.1299991607666,0,0,1251,
10/24/2000,3/1/2002,1,26.4500007629395,0,0,0,
10/24/2000,4/1/2002,1,26.1299991607666,0,0,0,
10/24/2000,5/1/2002,1,25.8299999237061,0,0,0,
10/24/2000,7/1/2002,1,25.3600006103516,0,0,0,
10/24/2000,8/1/2002,1,25.1700000762939,0,0,0,
10/24/2000,9/1/2002,1,24.9799995422363,0,0,0,
10/24/2000,10/1/2002,1,24.7900009155273,0,0,0,
10/24/2000,11/1/2002,1,24.6100006103516,0,0,0,
10/24/2000,12/1/2002,1,24.4300003051758,0,0,550,
10/24/2000,1/1/2003,1,24.25,0,0,0,
10/24/2000,2/1/2003,1,24.0699996948242,0,0,0,
10/24/2000,3/1/2003,1,23.8899993896484,0,0,0,
10/24/2000,6/1/2003,1,23.4099998474121,0,0,0,
10/24/2000,12/1/2003,1,22.5300006866455,23.0799999237061,23.0799999237061,101,
10/24/2000,12/1/2006,1,20.2700004577637,0,0,0,
10/24/2000,11/1/2000,2,0.989799976348877,0.992999970912933,0.954999983310699,12987,22601
10/24/2000,12/1/2000,2,0.919799983501434,0.925000011920929,0.901000022888184,11167,22334
10/24/2000,1/1/2001,2,0.888800024986267,0.890999972820282,0.885500013828278,2468,8499
10/24/2000,2/1/2001,2,0.879800021648407,0.885999977588654,0.875,822,6838
10/24/2000,3/1/2001,2,0.882799983024597,0.885999977588654,0.882499992847443,1080,7013
10/24/2000,4/1/2001,2,0.929799973964691,0.935000002384186,0.935000002384186,178,
10/24/2000,5/1/2001,2,0.921299993991852,0,0,65,
10/24/2000,6/1/2001,2,0.906300008296967,0,0,174,
10/24/2000,7/1/2001,2,0.887799978256226,0,0,0,
10/24/2000,8/1/2001,2,0.868799984455109,0,0,198,
10/24/2000,9/1/2001,2,0.84579998254776,0,0,3,
10/24/2000,10/1/2001,2,0.802799999713898,0,0,0,
10/24/2000,11/1/2000,3,0.994400024414063,1.0110000371933,0.99099999666214,14570,27197
10/24/2000,12/1/2000,3,0.988699972629547,1.00300002098084,0.985000014305115,13306,41599
10/24/2000,1/1/2001,3,0.978100001811981,0.992999970912933,0.977500021457672,5243,29043
10/24/2000,2/1/2001,3,0.954699993133545,0.967999994754791,0.954999983310699,2785,20176
10/24/2000,3/1/2001,3,0.908200025558472,0.920000016689301,0.912500023841858,437,14036
10/24/2000,4/1/2001,3,0.863699972629547,0.875999987125397,0.866999983787537,269,9041
10/24/2000,5/1/2001,3,0.823199987411499,0.832000017166138,0.830999970436096,786,5237
10/24/2000,6/1/2001,3,0.797699987888336,0.807500004768372,0.78250002861023,929,5633
10/24/2000,9/1/2001,3,0.784200012683868,0.794000029563904,0.794000029563904,12,1176
10/24/2000,7/1/2001,3,0.785199999809265,0,0,102,
10/24/2000,8/1/2001,3,0.781700015068054,0,0,0,
10/24/2000,10/1/2001,3,0.786199986934662,0,0,0,
10/24/2000,11/1/2001,3,0.787699997425079,0,0,1,
10/24/2000,12/1/2001,3,0.788699984550476,0,0,1,
10/24/2000,1/1/2002,3,0.782700002193451,0,0,50,
10/24/2000,2/1/2002,3,0.77020001411438,0,0,50,
10/24/2000,3/1/2002,3,0.748199999332428,0.766499996185303,0.766499996185303,53,
10/24/2000,4/1/2002,3,0.72869998216629,0.745999991893768,0.745999991893768,4,
10/25/2000,12/1/2000,1,32.9599990844727,33.5200004577637,32.8499984741211,60419,140783
10/25/2000,1/1/2001,1,32.189998626709,32.5999984741211,32.0499992370605,26450,54736
10/25/2000,2/1/2001,1,31.6000003814697,32.4300003051758,31.6000003814697,6107,24127
10/25/2000,3/1/2001,1,31.1000003814697,31.5,31.1000003814697,3098,17990
10/25/2000,4/1/2001,1,30.6499996185303,30.9500007629395,30.5,2107,15344
10/25/2000,5/1/2001,1,30.2099990844727,30.2600002288818,30.2000007629395,1104,10291
10/25/2000,6/1/2001,1,29.7700004577637,30.1000003814697,29.7800006866455,2251,26889
10/25/2000,7/1/2001,1,29.3299999237061,29.6000003814697,29.3799991607666,932,11915
10/25/2000,8/1/2001,1,28.8999996185303,31.1499996185303,28.8500003814697,1024,9549
10/25/2000,9/1/2001,1,28.4699993133545,28.6499996185303,28.5499992370605,1089,15156
10/25/2000,10/1/2001,1,28.0499992370605,28.25,28.25,889,8315
10/25/2000,12/1/2001,1,27.2700004577637,27.4200000762939,27.2000007629395,2378,32109
10/25/2000,3/1/2002,1,26.2299995422363,26.2000007629395,26.2000007629395,0,3145
10/25/2000,6/1/2002,1,25.3500003814697,25.4799995422363,25.4799995422363,575,12051
10/25/2000,12/1/2004,1,21.3799991607666,21.6499996185303,21.5,100,5556
10/25/2000,12/1/2006,1,20.0300006866455,20.2700004577637,20.25,0,169
10/25/2000,11/1/2001,1,27.6499996185303,0,0,0,
10/25/2000,1/1/2002,1,26.9099998474121,0,0,0,
10/25/2000,2/1/2002,1,26.5699996948242,0,0,701,
10/25/2000,4/1/2002,1,25.9099998474121,0,0,0,
10/25/2000,5/1/2002,1,25.6100006103516,0,0,0,
10/25/2000,7/1/2002,1,25.1299991607666,0,0,0,
10/25/2000,8/1/2002,1,24.9300003051758,0,0,0,
10/25/2000,9/1/2002,1,24.7399997711182,0,0,0,
10/25/2000,10/1/2002,1,24.5499992370605,0,0,0,
10/25/2000,11/1/2002,1,24.3700008392334,0,0,0,
10/25/2000,12/1/2002,1,24.1900005340576,24.2999992370605,24.2999992370605,389,
10/25/2000,1/1/2003,1,24.0100002288818,0,0,0,
10/25/2000,2/1/2003,1,23.8299999237061,0,0,0,
10/25/2000,3/1/2003,1,23.6499996185303,0,0,0,
10/25/2000,6/1/2003,1,23.1700000762939,23.3199996948242,23.3199996948242,125,
10/25/2000,12/1/2003,1,22.2900009155273,0,0,0,
10/25/2000,12/1/2005,1,20.6299991607666,0,0,0,
10/25/2000,11/1/2000,2,0.98989999294281,1.00800001621246,0.980000019073486,17740,22722
10/25/2000,12/1/2000,2,0.899600028991699,0.924000024795532,0.896000027656555,14974,22498
10/25/2000,1/1/2001,2,0.869599997997284,0.885500013828278,0.874000012874603,1873,7517
10/25/2000,2/1/2001,2,0.862600028514862,0.875500023365021,0.865000009536743,1012,6590
10/25/2000,3/1/2001,2,0.864600002765656,0.871999979019165,0.871999979019165,1080,7444
10/25/2000,4/1/2001,2,0.910099983215332,0.922999978065491,0.917999982833862,583,5724
10/25/2000,5/1/2001,2,0.901600003242493,0.912999987602234,0.907000005245209,65,4036
10/25/2000,6/1/2001,2,0.886600017547607,0,0,55,
10/25/2000,7/1/2001,2,0.868099987506866,0,0,0,
10/25/2000,8/1/2001,2,0.84909999370575,0,0,107,
10/25/2000,9/1/2001,2,0.826099991798401,0,0,0,
10/25/2000,10/1/2001,2,0.783100008964539,0,0,0,
10/25/2000,5/1/2001,3,0.816699981689453,0.822000026702881,0.810000002384186,98,5527
10/25/2000,6/1/2001,3,0.792200028896332,0.796500027179718,0.796500027179718,929,5760
10/25/2000,7/1/2001,3,0.780200004577637,0.785000026226044,0.785000026226044,102,1872
10/25/2000,10/1/2001,3,0.786199986934662,0.797999978065491,0.797999978065491,0,830
10/25/2000,11/1/2001,3,0.783200025558472,0.787699997425079,0.787699997425079,1,725
10/25/2000,8/1/2001,3,0.777199983596802,0,0,101,
10/25/2000,9/1/2001,3,0.784200012683868,0.785000026226044,0.785000026226044,12,
10/25/2000,12/1/2001,3,0.784200012683868,0,0,2,
10/25/2000,1/1/2002,3,0.778699994087219,0.783999979496002,0.783999979496002,3,
10/25/2000,2/1/2002,3,0.766700029373169,0.772000014781952,0.772000014781952,1,
10/25/2000,3/1/2002,3,0.745199978351593,0.75,0.75,1,
10/25/2000,4/1/2002,3,0.7257000207901,0,0,0,
10/25/2000,11/1/2000,3,0.977199971675873,0.991999983787537,0.970499992370606,16677,24819
10/25/2000,12/1/2000,3,0.971700012683868,0.986999988555908,0.964999973773956,14620,42472
10/25/2000,1/1/2001,3,0.963199973106384,0.977500021457672,0.958000004291534,4443,29634
10/25/2000,2/1/2001,3,0.942200005054474,0.947000026702881,0.938499987125397,1052,20276
10/25/2000,3/1/2001,3,0.899200022220612,0.907000005245209,0.894999980926514,1145,14004
10/25/2000,4/1/2001,3,0.856700003147125,0.863499999046326,0.850000023841858,243,9009
10/26/2000,4/1/2002,1,26.25,0,0,25,
10/26/2000,5/1/2002,1,25.9500007629395,0,0,25,
10/26/2000,7/1/2002,1,25.4599990844727,0,0,25,
10/26/2000,8/1/2002,1,25.25,0,0,25,
10/26/2000,9/1/2002,1,25.0499992370605,0,0,525,
10/26/2000,10/1/2002,1,24.8500003814697,0,0,25,
10/26/2000,11/1/2002,1,24.6599998474121,0,0,25,
10/26/2000,1/1/2003,1,24.2900009155273,24.2099990844727,24.2099990844727,25,
10/26/2000,2/1/2003,1,24.1100006103516,24.0300006866455,24.0300006866455,25,
10/26/2000,3/1/2003,1,23.9300003051758,23.8500003814697,23.8500003814697,50,
10/26/2000,6/1/2003,1,23.4300003051758,23.3700008392334,23.1499996185303,2725,
10/26/2000,12/1/2005,1,20.8799991607666,0,0,0,
10/26/2000,12/1/2006,1,20.2800006866455,0,0,0,
10/26/2000,12/1/2000,1,33.7099990844727,33.8199996948242,32.9500007629395,68127,139013
10/26/2000,1/1/2001,1,32.7700004577637,32.9000015258789,32.1500015258789,26518,56916
10/26/2000,2/1/2001,1,32.1399993896484,32.25,31.5,8401,25987
10/26/2000,3/1/2001,1,31.5900001525879,31.6000003814697,31.1000003814697,3659,18188
10/26/2000,4/1/2001,1,31.1100006103516,31.0499992370605,30.5699996948242,1579,15121
10/26/2000,5/1/2001,1,30.6499996185303,30.6000003814697,30.1499996185303,1210,10844
10/26/2000,6/1/2001,1,30.1900005340576,30.1499996185303,29.8500003814697,4223,27257
10/26/2000,7/1/2001,1,29.7299995422363,30.7000007629395,29.6299991607666,229,11575
10/26/2000,8/1/2001,1,29.2800006866455,29.2000007629395,29.0499992370605,706,9588
10/26/2000,9/1/2001,1,28.8400001525879,28.7000007629395,28.6299991607666,1840,14812
10/26/2000,12/1/2001,1,27.6100006103516,27.6000003814697,27.25,2391,32372
10/26/2000,6/1/2002,1,25.6900005340576,25.5,25.3500003814697,1786,12151
10/26/2000,12/1/2002,1,24.4699993133545,24.0499992370605,24.0499992370605,3137,21783
10/26/2000,12/1/2003,1,22.5400009155273,22.4899997711182,22.1000003814697,178,11270
10/26/2000,12/1/2004,1,21.6299991607666,21.3799991607666,21.3799991607666,191,5556
10/26/2000,10/1/2001,1,28.4099998474121,0,0,0,
10/26/2000,11/1/2001,1,28,0,0,114,
10/26/2000,1/1/2002,1,27.25,27.0100002288818,27.0100002288818,525,
10/26/2000,2/1/2002,1,26.9099998474121,0,0,375,
10/26/2000,3/1/2002,1,26.5699996948242,0,0,125,
10/26/2000,11/1/2000,2,0.996399998664856,1.00250005722046,0.97299998998642,15920,19631
10/26/2000,12/1/2000,2,0.913600027561188,0.916999995708466,0.89300000667572,13404,23942
10/26/2000,1/1/2001,2,0.885599970817566,0.887000024318695,0.871999979019165,2042,7540
10/26/2000,2/1/2001,2,0.878600001335144,0.875,0.867999970912933,792,6994
10/26/2000,4/1/2001,2,0.927100002765656,0.920000016689301,0.91100001335144,492,5516
10/26/2000,3/1/2001,2,0.881600022315979,0.875,0.871999979019165,706,
10/26/2000,5/1/2001,2,0.918600022792816,0,0,321,
10/26/2000,6/1/2001,2,0.903599977493286,0,0,1,
10/26/2000,7/1/2001,2,0.88510000705719,0,0,0,
10/26/2000,8/1/2001,2,0.866100013256073,0,0,0,
10/26/2000,9/1/2001,2,0.843100011348724,0,0,0,
10/26/2000,10/1/2001,2,0.800100028514862,0,0,0,
10/26/2000,2/1/2002,3,0.777400016784668,0,0,0,
10/26/2000,3/1/2002,3,0.755900025367737,0,0,0,
10/26/2000,4/1/2002,3,0.736400008201599,0,0,0,
10/26/2000,11/1/2000,3,0.987399995326996,0.99099999666214,0.964999973773956,14889,24300
10/26/2000,12/1/2000,3,0.979399979114533,0.986999988555908,0.959999978542328,14175,43561
10/26/2000,1/1/2001,3,0.970899999141693,0.977999985218048,0.954999983310699,5656,30814
10/26/2000,2/1/2001,3,0.949400007724762,0.955999970436096,0.931500017642975,3685,20490
10/26/2000,3/1/2001,3,0.907400012016296,0.913999974727631,0.899999976158142,673,13952
10/26/2000,4/1/2001,3,0.865400016307831,0.869000017642975,0.856000006198883,132,9083
10/26/2000,5/1/2001,3,0.826900005340576,0.824999988079071,0.815999984741211,208,5613
10/26/2000,6/1/2001,3,0.802900016307831,0,0,170,
10/26/2000,7/1/2001,3,0.790899991989136,0,0,52,
10/26/2000,8/1/2001,3,0.787899971008301,0,0,67,
10/26/2000,9/1/2001,3,0.79040002822876,0,0,32,
10/26/2000,10/1/2001,3,0.792400002479553,0,0,32,
10/26/2000,11/1/2001,3,0.793900012969971,0,0,32,
10/26/2000,12/1/2001,3,0.794900000095367,0,0,42,
10/26/2000,1/1/2002,3,0.789399981498718,0,0,0,
10/27/2000,12/1/2000,1,32.7400016784668,33.689998626709,30,68531,133434
10/27/2000,1/1/2001,1,31.6800003051758,32.75,31.6000003814697,32678,57982
10/27/2000,2/1/2001,1,31.0300006866455,32.0200004577637,30.8500003814697,7779,25837
10/27/2000,3/1/2001,1,30.4799995422363,31.3999996185303,30.6499996185303,3398,18789
10/27/2000,4/1/2001,1,29.9799995422363,30.9500007629395,30.1499996185303,1361,15385
10/27/2000,5/1/2001,1,29.5200004577637,30.5,29.2999992370605,1736,11071
10/27/2000,6/1/2001,1,29.0599994659424,30.0300006866455,29.0499992370605,4223,27872
10/27/2000,7/1/2001,1,28.6000003814697,29.7000007629394,29.6499996185303,733,11506
10/27/2000,8/1/2001,1,28.1499996185303,29.2000007629395,29.0499992370605,405,9477
10/27/2000,9/1/2001,1,27.7000007629395,28.6800003051758,28.6800003051758,557,15180
10/27/2000,10/1/2001,1,27.2600002288818,28.25,28.25,0,8350
10/27/2000,11/1/2001,1,26.8500003814697,29.25,29.25,0,13097
10/27/2000,12/1/2001,1,26.4500007629395,27.3500003814697,26.5,1861,32499
10/27/2000,1/1/2002,1,26.0900001525879,26.5400009155273,26.5400009155273,250,9317
10/27/2000,2/1/2002,1,25.75,26.2000007629395,26.1499996185303,402,5221
10/27/2000,3/1/2002,1,25.4099998474121,26.2000007629395,26.2000007629395,0,3285
10/27/2000,4/1/2002,1,25.0900001525879,27.5,27.5,0,842
10/27/2000,5/1/2002,1,24.7900009155273,26.1000003814697,26.1000003814697,2,563
10/27/2000,6/1/2002,1,24.5300006866455,25,24.6499996185303,154,12948
10/27/2000,7/1/2002,1,24.2999992370605,25.9799995422363,25.9799995422363,0,641
10/27/2000,8/1/2002,1,24.0900001525879,26.7700004577637,26.7700004577637,2,401
10/27/2000,9/1/2002,1,23.8899993896484,23.0200004577637,23.0200004577637,0,1182
10/27/2000,12/1/2002,1,23.3099994659424,24.1000003814697,23.5,769,19723
10/27/2000,12/1/2003,1,21.3299999237061,22.5400009155273,22.5400009155273,5,11202
10/27/2000,12/1/2004,1,20.4200000762939,21.3799991607666,21.3799991607666,0,5644
10/27/2000,12/1/2005,1,19.6700000762939,20.5,20.3500003814697,1,3140
10/27/2000,12/1/2006,1,19.0699996948242,20.25,20.25,0,171
10/27/2000,10/1/2002,1,23.6900005340576,0,0,2,
10/27/2000,11/1/2002,1,23.5,0,0,2,
10/27/2000,1/1/2003,1,23.1200008392334,0,0,0,
10/27/2000,2/1/2003,1,22.9400005340576,23.5,23.5,85,
10/27/2000,3/1/2003,1,22.7600002288818,0,0,0,
10/27/2000,6/1/2003,1,22.25,23.1499996185303,23.1499996185303,1,
10/27/2000,11/1/2000,2,0.960200011730194,0.99099999666214,0.951499998569489,13409,17297
10/27/2000,12/1/2000,2,0.874300003051758,0.912999987602234,0.872500002384186,14947,26454
10/27/2000,1/1/2001,2,0.853299975395203,0.876999974250793,0.852500021457672,3032,7549
10/27/2000,2/1/2001,2,0.846800029277802,0.870000004768372,0.855000019073486,1047,6771
10/27/2000,3/1/2001,2,0.849300026893616,0.867999970912933,0.861999988555908,706,7834
10/27/2000,4/1/2001,2,0.895299971103668,0.920000016689301,0.91100001335144,67,5557
10/27/2000,5/1/2001,2,0.88730001449585,0.912999987602234,0.893999993801117,409,4220
10/27/2000,6/1/2001,2,0.872300028800964,0.892000019550324,0.892000019550324,128,
10/27/2000,7/1/2001,2,0.853799998760223,0.876999974250793,0.870999991893768,51,
10/27/2000,8/1/2001,2,0.834800004959106,0.85699999332428,0.850000023841858,52,
10/27/2000,9/1/2001,2,0.810800015926361,0,0,100,
10/27/2000,10/1/2001,2,0.766799986362457,0,0,0,
10/27/2000,11/1/2000,3,0.974200010299683,0.990000009536743,0.962000012397766,16723,18844
10/27/2000,12/1/2000,3,0.944199979305267,0.976999998092651,0.940999984741211,21819,44019
10/27/2000,1/1/2001,3,0.934700012207031,0.967999994754791,0.935000002384186,6240,31197
10/27/2000,2/1/2001,3,0.912699997425079,0.948000013828278,0.920499980449677,2264,21553
10/27/2000,3/1/2001,3,0.871200025081635,0.910000026226044,0.878000020980835,1124,13969
10/27/2000,4/1/2001,3,0.829699993133545,0.865000009536743,0.839999973773956,345,9056
10/27/2000,5/1/2001,3,0.791700005531311,0.824999988079071,0.810000002384186,306,5557
10/27/2000,6/1/2001,3,0.768700003623962,0.800000011920929,0.800000011920929,150,6309
10/27/2000,7/1/2001,3,0.757200002670288,0.791000008583069,0.768999993801117,20,1913
10/27/2000,8/1/2001,3,0.754700005054474,0.779999971389771,0.777999997138977,67,3206
10/27/2000,9/1/2001,3,0.757200002670288,0.78250002861023,0.769999980926514,32,1197
10/27/2000,10/1/2001,3,0.759199976921082,0.791000008583069,0.782000005245209,8,864
10/27/2000,11/1/2001,3,0.760699987411499,0.787699997425079,0.787699997425079,0,758
10/27/2000,12/1/2001,3,0.761699974536896,0,0,35,
10/27/2000,1/1/2002,3,0.756200015544891,0,0,0,
10/27/2000,2/1/2002,3,0.744199991226196,0,0,0,
10/27/2000,3/1/2002,3,0.722699999809265,0,0,0,
10/27/2000,4/1/2002,3,0.703199982643127,0,0,0,
10/30/2000,12/1/2000,1,32.810001373291,33.4300003051758,32.6500015258789,54388,130650
10/30/2000,1/1/2001,1,31.6299991607666,32.25,31.5,29227,60127
10/30/2000,2/1/2001,1,30.9099998474121,31.3099994659424,30.8999996185303,7685,26406
10/30/2000,3/1/2001,1,30.3199996948242,31.7000007629395,30.2999992370605,3142,19029
10/30/2000,4/1/2001,1,29.8199996948242,30.9500007629395,29.7999992370605,1156,16436
10/30/2000,5/1/2001,1,29.3600006103516,29.7000007629394,29.2999992370605,443,11855
10/30/2000,6/1/2001,1,28.8999996185303,29.25,28.9500007629395,360,27632
10/30/2000,7/1/2001,1,28.4400005340576,28.7999992370605,28.5,308,11781
10/30/2000,8/1/2001,1,27.9899997711182,28.3500003814697,28.3500003814697,65,9267
10/30/2000,9/1/2001,1,27.5400009155273,27.7000007629395,27.7000007629395,559,15453
10/30/2000,12/1/2001,1,26.2900009155273,26.6299991607666,26.3500003814697,1243,32826
10/30/2000,1/1/2002,1,25.9300003051758,27.2000007629395,26.0900001525879,560,9518
10/30/2000,2/1/2002,1,25.5900001525879,25.75,25.6499996185303,225,5247
10/30/2000,5/1/2002,1,24.6299991607666,24.5499992370605,24.5499992370605,157,563
10/30/2000,6/1/2002,1,24.3700008392334,24.6000003814697,24.6000003814697,52,13317
10/30/2000,8/1/2002,1,23.9300003051758,24.1399993896484,24.1399993896484,130,403
10/30/2000,12/1/2002,1,23.1499996185303,23.5,23.1000003814697,304,19827
10/30/2000,12/1/2003,1,21.1700000762939,21.2999992370605,21,380,11201
10/30/2000,12/1/2004,1,20.2600002288818,20.5,20.1499996185303,105,5624
10/30/2000,12/1/2005,1,19.5100002288818,20,19.75,75,3140
10/30/2000,12/1/2006,1,18.9099998474121,20.25,20,3,171
10/30/2000,10/1/2001,1,27.1000003814697,0,0,111,
10/30/2000,11/1/2001,1,26.6900005340576,26.8500003814697,26.8500003814697,215,
10/30/2000,3/1/2002,1,25.25,0,0,244,
10/30/2000,4/1/2002,1,24.9300003051758,0,0,0,
10/30/2000,7/1/2002,1,24.1399993896484,0,0,0,
10/30/2000,9/1/2002,1,23.7299995422363,0,0,0,
10/30/2000,10/1/2002,1,23.5300006866455,0,0,0,
10/30/2000,11/1/2002,1,23.3400001525879,0,0,0,
10/30/2000,1/1/2003,1,22.9599990844727,0,0,0,
10/30/2000,2/1/2003,1,22.7800006866455,22.7000007629395,22.7000007629395,10,
10/30/2000,3/1/2003,1,22.6000003814697,22.5,22.5,4,
10/30/2000,6/1/2003,1,22.0900001525879,22.1499996185303,22,710,
10/30/2000,11/1/2000,2,0.953599989414215,0.97000002861023,0.943499982357025,16661,15352
10/30/2000,12/1/2000,2,0.880800008773804,0.885999977588654,0.875,13123,27952
10/30/2000,1/1/2001,2,0.860300004482269,0.861000001430512,0.853999972343445,1224,8561
10/30/2000,2/1/2001,2,0.85479998588562,0.855000019073486,0.847000002861023,1366,7219
10/30/2000,4/1/2001,2,0.903999984264374,0.899999976158142,0.899999976158142,259,5571
10/30/2000,5/1/2001,2,0.895500004291534,0.897000014781952,0.896000027656555,180,4250
10/30/2000,3/1/2001,2,0.858500003814697,0,0,758,
10/30/2000,6/1/2001,2,0.879999995231628,0,0,56,
10/30/2000,7/1/2001,2,0.861500024795532,0,0,55,
10/30/2000,8/1/2001,2,0.842000007629395,0,0,0,
10/30/2000,9/1/2001,2,0.817499995231628,0,0,0,
10/30/2000,10/1/2001,2,0.773500025272369,0,0,0,
10/30/2000,11/1/2000,3,0.963299989700317,0.985000014305115,0.958999991416931,19403,15293
10/30/2000,12/1/2000,3,0.945100009441376,0.959999978542328,0.941999971866608,19110,46804
10/30/2000,1/1/2001,3,0.934099972248077,0.945999979972839,0.934000015258789,5608,32666
10/30/2000,2/1/2001,3,0.912599980831146,0.923500001430512,0.91049998998642,1673,21740
10/30/2000,3/1/2001,3,0.870599985122681,0.886500000953674,0.874000012874603,338,13887
10/30/2000,4/1/2001,3,0.829100012779236,0.837999999523163,0.832499980926514,107,9193
10/30/2000,5/1/2001,3,0.791100025177002,0.800000011920929,0.796000003814697,42,5553
10/30/2000,6/1/2001,3,0.768100023269653,0.779999971389771,0.776000022888184,105,6423
10/30/2000,7/1/2001,3,0.756600022315979,0.767000019550324,0.767000019550324,24,1925
10/30/2000,8/1/2001,3,0.754100024700165,0.763999998569489,0.759999990463257,15,3264
10/30/2000,10/1/2001,3,0.758599996566772,0.769500017166138,0.769500017166138,4,864
10/30/2000,9/1/2001,3,0.756600022315979,0.769999980926514,0.767000019550324,5,
10/30/2000,11/1/2001,3,0.76010000705719,0,0,3,
10/30/2000,12/1/2001,3,0.761099994182587,0,0,0,
10/30/2000,1/1/2002,3,0.756099998950958,0,0,0,
10/30/2000,2/1/2002,3,0.744099974632263,0,0,0,
10/30/2000,3/1/2002,3,0.722599983215332,0,0,144,
10/30/2000,4/1/2002,3,0.703100025653839,0,0,0,
10/31/2000,12/1/2000,1,32.7000007629395,32.8800010681152,32.0999984741211,63007,129835
10/31/2000,1/1/2001,1,31.5499992370605,31.7999992370605,31.0499992370605,30919,60520
10/31/2000,2/1/2001,1,30.8500003814697,30.9500007629395,30.4300003051758,6805,25848
10/31/2000,3/1/2001,1,30.2700004577637,31.1000003814697,29.8799991607666,3274,18236
10/31/2000,4/1/2001,1,29.7900009155273,29.7999992370605,29.3999996185303,1803,16097
10/31/2000,5/1/2001,1,29.3400001525879,29.25,29,1868,11922
10/31/2000,6/1/2001,1,28.8899993896484,29,28.5300006866455,3182,27707
10/31/2000,7/1/2001,1,28.4500007629394,28.4799995422363,28.1000003814697,317,12136
10/31/2000,8/1/2001,1,28.0100002288818,27.8500003814697,27.8500003814697,541,9365
10/31/2000,9/1/2001,1,27.5699996948242,27.5499992370605,27.2700004577637,725,15587
10/31/2000,10/1/2001,1,27.1399993896484,28.25,28.25,0,8456
10/31/2000,11/1/2001,1,26.7399997711182,26.6000003814697,26.5,197,13303
10/31/2000,12/1/2001,1,26.3400001525879,26.3500003814697,25.9500007629395,6250,32787
10/31/2000,1/1/2002,1,25.9899997711182,26.2000007629395,26.0900001525879,577,9828
10/31/2000,2/1/2002,1,25.6599998474121,25.3899993896484,25.3400001525879,182,5422
10/31/2000,3/1/2002,1,25.3500003814697,26.2000007629395,26.2000007629395,102,3365
10/31/2000,4/1/2002,1,25.0499992370605,27.5,27.5,2,842
10/31/2000,5/1/2002,1,24.7600002288818,24.5499992370605,24.5499992370605,2,713
10/31/2000,6/1/2002,1,24.5100002288818,24.6000003814697,24.6000003814697,102,13367
10/31/2000,7/1/2002,1,24.2900009155273,25.9799995422363,25.9799995422363,2,643
10/31/2000,8/1/2002,1,24.0900001525879,24.1399993896484,24.1399993896484,152,533
10/31/2000,9/1/2002,1,23.8999996185303,23.0200004577637,23.0200004577637,2,1184
10/31/2000,12/1/2002,1,23.3400001525879,23.0499992370605,23.0499992370605,1003,20032
10/31/2000,12/1/2003,1,21.3899993896484,21.1000003814697,21.0499992370605,153,11328
10/31/2000,12/1/2004,1,20.4799995422363,20,20,17,5624
10/31/2000,12/1/2005,1,19.7299995422363,20,19.5,0,3100
10/31/2000,12/1/2006,1,19.2800006866455,19.5,19.5,2,174
10/31/2000,10/1/2002,1,23.7099990844727,0,0,2,
10/31/2000,11/1/2002,1,23.5200004577637,0,0,2,
10/31/2000,1/1/2003,1,23.1599998474121,0,0,0,
10/31/2000,2/1/2003,1,22.9799995422363,0,0,0,
10/31/2000,3/1/2003,1,22.8099994659424,0,0,0,
10/31/2000,6/1/2003,1,22.3099994659424,0,0,2000,
10/31/2000,11/1/2000,2,0.935999989509583,0.954999983310699,0.912000000476837,21803,10564
10/31/2000,12/1/2000,2,0.875899970531464,0.879999995231628,0.856500029563904,21114,30026
10/31/2000,1/1/2001,2,0.854900002479553,0.860000014305115,0.839999973773956,3476,8964
10/31/2000,2/1/2001,2,0.849900007247925,0.851000010967255,0.837000012397766,2284,7142
10/31/2000,3/1/2001,2,0.85290002822876,0.855000019073486,0.842000007629395,1280,7788
10/31/2000,4/1/2001,2,0.898400008678436,0.889999985694885,0.885999977588654,669,5640
10/31/2000,5/1/2001,2,0.890900015830994,0.893999993801117,0.879999995231628,829,4395
10/31/2000,6/1/2001,2,0.876399993896484,0,0,310,
10/31/2000,7/1/2001,2,0.858399987220764,0,0,0,
10/31/2000,8/1/2001,2,0.838900029659271,0,0,100,
10/31/2000,9/1/2001,2,0.814400017261505,0,0,185,
10/31/2000,10/1/2001,2,0.770399987697601,0,0,1,
10/31/2000,11/1/2000,3,0.940999984741211,0.967000007629395,0.930000007152557,18703,9622
10/31/2000,12/1/2000,3,0.935800015926361,0.944999992847443,0.921999990940094,24753,48828
10/31/2000,1/1/2001,3,0.927299976348877,0.934000015258789,0.913999974727631,6578,33871
10/31/2000,2/1/2001,3,0.907299995422363,0.91100001335144,0.894999980926514,2718,21955
10/31/2000,3/1/2001,3,0.867299973964691,0.871999979019165,0.853999972343445,1309,14049
10/31/2000,4/1/2001,3,0.827300012111664,0.829500019550324,0.813899993896484,390,9248
10/31/2000,5/1/2001,3,0.790300011634827,0.796000003814697,0.772499978542328,132,5542
10/31/2000,6/1/2001,3,0.768299996852875,0.765999972820282,0.759999990463257,758,6458
10/31/2000,7/1/2001,3,0.757300019264221,0.754999995231628,0.75,36,1936
10/31/2000,8/1/2001,3,0.755299985408783,0.753499984741211,0.752499997615814,302,3277
10/31/2000,9/1/2001,3,0.758300006389618,0.756500005722046,0.755500018596649,43,1202
10/31/2000,10/1/2001,3,0.760800004005432,0.758599996566772,0.754999995231628,102,864
10/31/2000,11/1/2001,3,0.762799978256226,0.76010000705719,0.758000016212463,44,759
10/31/2000,12/1/2001,3,0.764299988746643,0,0,88,
10/31/2000,1/1/2002,3,0.759299993515015,0,0,63,
10/31/2000,2/1/2002,3,0.747300028800964,0,0,0,
10/31/2000,3/1/2002,3,0.725799977779388,0,0,0,
10/31/2000,4/1/2002,3,0.706300020217896,0,0,0,
11/1/2000,12/1/2000,1,33.25,33.75,32.8199996948242,71542,129531
11/1/2000,1/1/2001,1,31.9799995422363,32.4300003051758,31.7600002288818,36707,64810
11/1/2000,2/1/2001,1,31.1700000762939,31.5,31,8521,26078
11/1/2000,3/1/2001,1,30.5300006866455,30.75,30.4500007629395,2281,18362
11/1/2000,4/1/2001,1,30.0100002288818,30.2399997711182,29.9500007629395,1521,16338
11/1/2000,5/1/2001,1,29.5300006866455,29.7000007629394,29.3799991607666,1176,12382
11/1/2000,6/1/2001,1,29.0599994659424,29.2900009155273,28.9200000762939,1566,28008
11/1/2000,7/1/2001,1,28.5900001525879,28.4799995422363,28.1000003814697,2116,12237
11/1/2000,8/1/2001,1,28.1299991607666,28.1599998474121,28.1499996185303,2838,9593
11/1/2000,9/1/2001,1,27.6700000762939,27.5499992370605,27.2700004577637,1462,15718
11/1/2000,10/1/2001,1,27.2299995422363,27.4500007629395,27.4500007629395,376,8456
11/1/2000,11/1/2001,1,26.8199996948242,26.7800006866455,26.7800006866455,2060,13437
11/1/2000,12/1/2001,1,26.4099998474121,26.7000007629395,26.3999996185303,2799,32580
11/1/2000,1/1/2002,1,26.0499992370605,26.2000007629395,26.0900001525879,515,9955
11/1/2000,2/1/2002,1,25.7099990844727,25.7000007629395,25.7000007629395,71,5377
11/1/2000,3/1/2002,1,25.3799991607666,26.2000007629395,26.2000007629395,0,3465
11/1/2000,4/1/2002,1,25.0699996948242,27.5,27.5,60,842
11/1/2000,5/1/2002,1,24.7800006866455,24.5499992370605,24.5499992370605,0,713
11/1/2000,6/1/2002,1,24.5200004577637,24.5799999237061,24.5499992370605,207,13469
11/1/2000,7/1/2002,1,24.2999992370605,25.9799995422363,25.9799995422363,0,645
11/1/2000,8/1/2002,1,24.0900001525879,24.1399993896484,24.1399993896484,0,685
11/1/2000,9/1/2002,1,23.8899993896484,23.0200004577637,23.0200004577637,0,1186
11/1/2000,12/1/2002,1,23.3099994659424,23.3999996185303,23.3500003814697,958,20696
11/1/2000,12/1/2003,1,21.3400001525879,21.5,21.3899993896484,742,11431
11/1/2000,12/1/2004,1,20.4300003051758,20.5,20.4799995422363,162,5624
11/1/2000,12/1/2005,1,19.6800003051758,19.7000007629395,19.5,60,3100
11/1/2000,12/1/2006,1,19.0799999237061,19.5,19.5,0,176
11/1/2000,10/1/2002,1,23.6900005340576,0,0,0,
11/1/2000,11/1/2002,1,23.5,0,0,0,
11/1/2000,1/1/2003,1,23.1299991607666,0,0,0,
11/1/2000,2/1/2003,1,22.9500007629395,0,0,0,
11/1/2000,3/1/2003,1,22.7800006866455,0,0,0,
11/1/2000,6/1/2003,1,22.2700004577637,22.3600006103516,22.3600006103516,437,
11/1/2000,12/1/2000,2,0.884299993515015,0.897000014781952,0.882000029087067,16223,31813
11/1/2000,1/1/2001,2,0.856000006198883,0.866999983787537,0.853999972343445,6914,9728
11/1/2000,2/1/2001,2,0.848999977111816,0.860000014305115,0.84799998998642,1687,7058
11/1/2000,3/1/2001,2,0.851499974727631,0.861999988555908,0.84799998998642,767,7925
11/1/2000,4/1/2001,2,0.897000014781952,0.904500007629395,0.904500007629395,750,5605
11/1/2000,5/1/2001,2,0.888999998569489,0.893999993801117,0.879999995231628,455,4647
11/1/2000,6/1/2001,2,0.874499976634979,0,0,50,
11/1/2000,7/1/2001,2,0.856000006198883,0,0,100,
11/1/2000,8/1/2001,2,0.836000025272369,0,0,570,
11/1/2000,9/1/2001,2,0.810999989509583,0,0,300,
11/1/2000,10/1/2001,2,0.767000019550324,0,0,0,
11/1/2000,11/1/2001,2,0.746999979019165,0,0,0,
11/1/2000,12/1/2000,3,0.940900027751923,0.957000017166138,0.936500012874603,17644,50581
11/1/2000,1/1/2001,3,0.9307000041008,0.945999979972839,0.929000020027161,7565,34009
11/1/2000,2/1/2001,3,0.909200012683868,0.923500001430512,0.910000026226044,3158,21894
11/1/2000,3/1/2001,3,0.867699980735779,0.882499992847443,0.870000004768372,1147,14300
11/1/2000,4/1/2001,3,0.826200008392334,0.839999973773956,0.829999983310699,458,9264
11/1/2000,5/1/2001,3,0.7882000207901,0.800000011920929,0.800000011920929,407,5557
11/1/2000,6/1/2001,3,0.765200018882751,0.777999997138977,0.769999980926514,990,6480
11/1/2000,7/1/2001,3,0.753700017929077,0.765999972820282,0.763000011444092,307,1943
11/1/2000,8/1/2001,3,0.751200020313263,0.759500026702881,0.759500026702881,397,3492
11/1/2000,9/1/2001,3,0.754199981689453,0.763499975204468,0.763499975204468,3,1215
11/1/2000,10/1/2001,3,0.756699979305267,0.791000008583069,0.791000008583069,1,934
11/1/2000,11/1/2001,3,0.758700013160706,0.75900000333786,0.758000016212463,1,789
11/1/2000,12/1/2001,3,0.760200023651123,0,0,2,
11/1/2000,1/1/2002,3,0.755200028419495,0,0,1,
11/1/2000,2/1/2002,3,0.7432000041008,0,0,0,
11/1/2000,3/1/2002,3,0.721700012683868,0,0,0,
11/1/2000,4/1/2002,3,0.702199995517731,0,0,0,
11/1/2000,5/1/2002,3,0.68970000743866,0,0,5,
11/2/2000,12/1/2000,1,32.5400009155273,33.5999984741211,32.2000007629395,66821,128433
11/2/2000,1/1/2001,1,31.2800006866455,31.9300003051758,31.1499996185303,34316,67263
11/2/2000,2/1/2001,1,30.4799995422363,31.1499996185303,30.3999996185303,7060,25973
11/2/2000,3/1/2001,1,29.8700008392334,30.8500003814697,29.8500003814697,1731,18397
11/2/2000,4/1/2001,1,29.3700008392334,29.7999992370605,29.4799995422363,1289,16342
11/2/2000,5/1/2001,1,28.8999996185303,29.2000007629395,28.9200000762939,1155,11897
11/2/2000,6/1/2001,1,28.4400005340576,28.8099994659424,28.6499996185303,1207,27619
11/2/2000,7/1/2001,1,27.9799995422363,28.3999996185303,28.1499996185303,177,12199
11/2/2000,9/1/2001,1,27.0900001525879,27.6000003814697,27.6000003814697,361,16478
11/2/2000,12/1/2001,1,25.8600006103516,26.3500003814697,25.8999996185303,1618,32025
11/2/2000,6/1/2002,1,24.0100002288818,24.3500003814697,24.3500003814697,72,13409
11/2/2000,12/1/2002,1,22.8099994659424,23.5,23,242,21051
11/2/2000,12/1/2003,1,20.8600006103516,21.1499996185303,20.8099994659424,400,11426
11/2/2000,12/1/2004,1,19.9500007629395,20.4500007629395,20.25,162,5625
11/2/2000,12/1/2005,1,19.2000007629395,19.7000007629395,19.5,60,3085
11/2/2000,12/1/2006,1,18.6000003814697,19.1000003814697,19.1000003814697,0,176
11/2/2000,8/1/2001,1,27.5300006866455,0,0,353,
11/2/2000,10/1/2001,1,26.6599998474121,0,0,100,
11/2/2000,11/1/2001,1,26.2600002288818,26.4500007629395,26.3500003814697,2060,
11/2/2000,1/1/2002,1,25.5100002288818,0,0,550,
11/2/2000,2/1/2002,1,25.1800003051758,0,0,0,
11/2/2000,3/1/2002,1,24.8600006103516,0,0,0,
11/2/2000,4/1/2002,1,24.5499992370605,0,0,0,
11/2/2000,5/1/2002,1,24.2700004577637,0,0,0,
11/2/2000,7/1/2002,1,23.7900009155273,0,0,0,
11/2/2000,8/1/2002,1,23.5799999237061,0,0,0,
11/2/2000,9/1/2002,1,23.3799991607666,0,0,0,
11/2/2000,10/1/2002,1,23.1800003051758,0,0,0,
11/2/2000,11/1/2002,1,22.9899997711182,0,0,0,
11/2/2000,1/1/2003,1,22.6299991607666,0,0,0,
11/2/2000,2/1/2003,1,22.4500007629395,0,0,0,
11/2/2000,3/1/2003,1,22.2800006866455,0,0,0,
11/2/2000,6/1/2003,1,21.7800006866455,22,22,202,
11/2/2000,12/1/2000,2,0.868799984455109,0.887600004673004,0.862999975681305,17216,32275
11/2/2000,1/1/2001,2,0.84280002117157,0.856500029563904,0.837999999523163,7067,10394
11/2/2000,2/1/2001,2,0.8367999792099,0.845499992370606,0.833999991416931,1850,7329
11/2/2000,3/1/2001,2,0.839800000190735,0.848999977111816,0.83899998664856,844,7817
11/2/2000,4/1/2001,2,0.885299980640411,0.884999990463257,0.883000016212463,396,5432
11/2/2000,5/1/2001,2,0.877799987792969,0,0,0,
11/2/2000,6/1/2001,2,0.86379998922348,0,0,139,
11/2/2000,7/1/2001,2,0.84579998254776,0,0,50,
11/2/2000,8/1/2001,2,0.825800001621246,0,0,0,
11/2/2000,9/1/2001,2,0.80129998922348,0,0,25,
11/2/2000,10/1/2001,2,0.757300019264221,0.763000011444092,0.763000011444092,2,
11/2/2000,11/1/2001,2,0.737299978733063,0,0,0,
11/2/2000,12/1/2000,3,0.931800007820129,0.944999992847443,0.925999999046326,14590,48561
11/2/2000,1/1/2001,3,0.922599971294403,0.931500017642975,0.917500019073486,6009,35047
11/2/2000,2/1/2001,3,0.902100026607513,0.912000000476837,0.899999976158142,3013,22004
11/2/2000,3/1/2001,3,0.861100018024445,0.870999991893768,0.861000001430512,443,14269
11/2/2000,4/1/2001,3,0.820100009441376,0.828000009059906,0.816999971866608,1188,9307
11/2/2000,5/1/2001,3,0.783100008964539,0.808000028133392,0.785000026226044,472,5325
11/2/2000,6/1/2001,3,0.761099994182587,0.768999993801117,0.763000011444092,701,6638
11/2/2000,7/1/2001,3,0.750100016593933,0.754999995231628,0.752499997615814,494,1961
11/2/2000,9/1/2001,3,0.750100016593933,0.769999980926514,0.769999980926514,3,1217
11/2/2000,8/1/2001,3,0.747099995613098,0.752699971199036,0.752699971199036,204,
11/2/2000,10/1/2001,3,0.752600014209747,0,0,3,
11/2/2000,11/1/2001,3,0.754599988460541,0,0,0,
11/2/2000,12/1/2001,3,0.756099998950958,0,0,134,
11/2/2000,1/1/2002,3,0.75110000371933,0.759199976921082,0.759199976921082,11,
11/2/2000,2/1/2002,3,0.739099979400635,0.747200012207031,0.747200012207031,6,
11/2/2000,3/1/2002,3,0.716099977493286,0,0,0,
11/2/2000,4/1/2002,3,0.695100009441376,0,0,0,
11/2/2000,5/1/2002,3,0.676100015640259,0,0,25,
11/3/2000,12/1/2000,1,32.7099990844727,32.9000015258789,32.3199996948242,54514,124605
11/3/2000,1/1/2001,1,31.5499992370605,31.6800003051758,31.1000003814697,27886,68782
11/3/2000,2/1/2001,1,30.7299995422363,30.75,30.3700008392334,5904,25974
11/3/2000,3/1/2001,1,30.1100006103516,30.0499992370605,29.75,2889,18044
11/3/2000,4/1/2001,1,29.6200008392334,29.7999992370605,29.25,1062,16700
11/3/2000,5/1/2001,1,29.1599998474121,29.0799999237061,28.7999992370605,1227,12233
11/3/2000,6/1/2001,1,28.7099990844727,28.6299991607666,28.3799991607666,1540,28080
11/3/2000,7/1/2001,1,28.2600002288818,28.25,28.0400009155273,58,12263
11/3/2000,8/1/2001,1,27.8199996948242,28.7000007629395,27.6599998474121,924,10170
11/3/2000,9/1/2001,1,27.3899993896484,27.25,27.2299995422363,1595,16414
11/3/2000,10/1/2001,1,26.9799995422363,26.6499996185303,26.6499996185303,554,8471
11/3/2000,12/1/2001,1,26.2099990844727,26.1499996185303,25.8899993896484,2150,32431
11/3/2000,1/1/2002,1,25.8799991607666,25.7299995422363,25.5499992370605,318,10074
11/3/2000,6/1/2002,1,24.5100002288818,24.1800003051758,24.1800003051758,740,13409
11/3/2000,12/1/2002,1,23.4300003051758,23.1200008392334,23.1000003814697,1777,21171
11/3/2000,12/1/2003,1,21.6100006103516,21.2000007629395,20.8500003814697,1067,11396
11/3/2000,11/1/2001,1,26.5900001525879,0,0,15,
11/3/2000,2/1/2002,1,25.5799999237061,0,0,25,
11/3/2000,3/1/2002,1,25.2900009155273,0,0,0,
11/3/2000,4/1/2002,1,25.0100002288818,0,0,0,
11/3/2000,5/1/2002,1,24.75,0,0,0,
11/3/2000,7/1/2002,1,24.3099994659424,0,0,40,
11/3/2000,8/1/2002,1,24.1200008392334,0,0,0,
11/3/2000,9/1/2002,1,23.9400005340576,0,0,0,
11/3/2000,10/1/2002,1,23.7600002288818,0,0,0,
11/3/2000,11/1/2002,1,23.5900001525879,0,0,0,
11/3/2000,1/1/2003,1,23.2700004577637,0,0,0,
11/3/2000,2/1/2003,1,23.1100006103516,0,0,0,
11/3/2000,3/1/2003,1,22.9500007629395,0,0,0,
11/3/2000,6/1/2003,1,22.5100002288818,0,0,500,
11/3/2000,12/1/2004,1,20.7700004577637,0,0,0,
11/3/2000,12/1/2005,1,20.0900001525879,0,0,0,
11/3/2000,12/1/2006,1,19.5100002288818,0,0,0,
11/3/2000,10/1/2001,2,0.756500005722046,0,0,92,
11/3/2000,11/1/2001,2,0.735499978065491,0,0,0,
11/3/2000,12/1/2000,2,0.869499981403351,0.875,0.860000014305115,10170,33384
11/3/2000,1/1/2001,2,0.842999994754791,0.847000002861023,0.834999978542328,3202,12463
11/3/2000,2/1/2001,2,0.837499976158142,0.836000025272369,0.832499980926514,742,7620
11/3/2000,3/1/2001,2,0.840499997138977,0.836000025272369,0.833999991416931,255,7443
11/3/2000,4/1/2001,2,0.885500013828278,0.884500026702881,0.884500026702881,854,5056
11/3/2000,5/1/2001,2,0.878000020980835,0,0,313,
11/3/2000,6/1/2001,2,0.864000022411346,0,0,0,
11/3/2000,7/1/2001,2,0.846000015735626,0,0,0,
11/3/2000,8/1/2001,2,0.825500011444092,0,0,642,
11/3/2000,9/1/2001,2,0.800499975681305,0,0,105,
11/3/2000,12/1/2000,3,0.921700000762939,0.931500017642975,0.916999995708466,14735,49098
11/3/2000,1/1/2001,3,0.91540002822876,0.920499980449677,0.908999979496002,6078,35816
11/3/2000,2/1/2001,3,0.896899998188019,0.900499999523163,0.892000019550324,2672,22368
11/3/2000,3/1/2001,3,0.858900010585785,0.861500024795532,0.851999998092651,2753,14186
11/3/2000,4/1/2001,3,0.818899989128113,0.819999992847443,0.811999976634979,1854,9169
11/3/2000,5/1/2001,3,0.781899988651276,0.782999992370606,0.778999984264374,935,5569
11/3/2000,6/1/2001,3,0.759899973869324,0.760999977588654,0.759999990463257,289,6585
11/3/2000,7/1/2001,3,0.74889999628067,0.752499997615814,0.748000025749207,96,1996
11/3/2000,8/1/2001,3,0.746399998664856,0.748000025749207,0.745000004768372,239,3524
11/3/2000,9/1/2001,3,0.749400019645691,0.752499997615814,0.748499989509583,65,1214
11/3/2000,10/1/2001,3,0.752399981021881,0.754999995231628,0.750999987125397,70,931
11/3/2000,11/1/2001,3,0.754400014877319,0,0,53,
11/3/2000,12/1/2001,3,0.755900025367737,0.755999982357025,0.755999982357025,129,
11/3/2000,1/1/2002,3,0.750899970531464,0,0,1,
11/3/2000,2/1/2002,3,0.738900005817413,0,0,0,
11/3/2000,3/1/2002,3,0.715900003910065,0,0,0,
11/3/2000,4/1/2002,3,0.69489997625351,0,0,0,
11/3/2000,5/1/2002,3,0.675899982452393,0,0,0,
11/6/2000,1/1/2001,1,31.6900005340576,31.8999996185303,31.1000003814697,35704,73173
11/6/2000,2/1/2001,1,30.8400001525879,31.0499992370605,30.3700008392334,4728,26442
11/6/2000,3/1/2001,1,30.2099990844727,30.2000007629395,29.7700004577637,1893,18250
11/6/2000,4/1/2001,1,29.7099990844727,29.75,29.3299999237061,1153,16546
11/6/2000,5/1/2001,1,29.25,29.1599998474121,28.7700004577637,1248,12448
11/6/2000,6/1/2001,1,28.7999992370605,28.8500003814697,28.4300003051758,1591,28063
11/6/2000,7/1/2001,1,28.3500003814697,28.2600002288818,28.1499996185303,362,12259
11/6/2000,8/1/2001,1,27.9099998474121,27.8299999237061,27.7000007629395,639,10601
11/6/2000,9/1/2001,1,27.4799995422363,27.5,27.3700008392334,2388,16911
11/6/2000,10/1/2001,1,27.0699996948242,26.9799995422363,26.9799995422363,262,8490
11/6/2000,11/1/2001,1,26.6800003051758,26.5900001525879,26.5900001525879,118,12817
11/6/2000,12/1/2001,1,26.2999992370605,26.2999992370605,26.0400009155273,1496,32444
11/6/2000,1/1/2002,1,25.9699993133545,25.8999996185303,25.8999996185303,324,10228
11/6/2000,2/1/2002,1,25.6700000762939,25.6000003814697,25.6000003814697,24,5543
11/6/2000,3/1/2002,1,25.3799991607666,26.2000007629395,26.2000007629395,2,3235
11/6/2000,4/1/2002,1,25.0900001525879,27.5,27.5,2,848
11/6/2000,5/1/2002,1,24.8299999237061,24.5499992370605,24.5499992370605,2,718
11/6/2000,6/1/2002,1,24.5900001525879,24.5,24.4500007629395,854,12991
11/6/2000,7/1/2002,1,24.3899993896484,25.9799995422363,25.9799995422363,2,645
11/6/2000,8/1/2002,1,24.2000007629395,24.1399993896484,24.1399993896484,2,685
11/6/2000,9/1/2002,1,24.0200004577637,23.0200004577637,23.0200004577637,2,1186
11/6/2000,12/1/2002,1,23.5100002288818,23.5,23.2999992370605,390,21842
11/6/2000,12/1/2003,1,21.7299995422363,21.7000007629395,21.7000007629395,135,11848
11/6/2000,12/1/2004,1,20.9200000762939,20.4500007629395,20.25,0,5904
11/6/2000,12/1/2005,1,20.2600002288818,19.7000007629395,19.5,0,3087
11/6/2000,12/1/2006,1,19.6900005340576,19.1000003814697,19.1000003814697,0,177
11/6/2000,10/1/2002,1,23.8400001525879,0,0,2,
11/6/2000,11/1/2002,1,23.6700000762939,0,0,2,
11/6/2000,1/1/2003,1,23.3500003814697,0,0,0,
11/6/2000,2/1/2003,1,23.1900005340576,0,0,0,
11/6/2000,3/1/2003,1,23.0300006866455,0,0,0,
11/6/2000,6/1/2003,1,22.5900001525879,22.5,22.5,102,
11/6/2000,12/1/2000,1,32.8600006103516,32.9799995422363,32.0999984741211,63791,121330
11/6/2000,12/1/2000,2,0.882200002670288,0.884999990463257,0.856000006198883,16184,33732
11/6/2000,1/1/2001,2,0.851199984550476,0.852999985218048,0.832000017166138,7350,12994
11/6/2000,2/1/2001,2,0.842700004577637,0.842000007629395,0.827499985694885,812,7875
11/6/2000,3/1/2001,2,0.84469997882843,0.842000007629395,0.839999973773956,0,7442
11/6/2000,4/1/2001,2,0.888700008392334,0.888999998569489,0.885999977588654,823,5252
11/6/2000,5/1/2001,2,0.881699979305267,0.875999987125397,0.875999987125397,491,
11/6/2000,6/1/2001,2,0.867699980735779,0.865000009536743,0.865000009536743,225,
11/6/2000,7/1/2001,2,0.849699974060059,0,0,20,
11/6/2000,8/1/2001,2,0.829200029373169,0,0,42,
11/6/2000,9/1/2001,2,0.804700016975403,0,0,637,
11/6/2000,10/1/2001,2,0.760699987411499,0,0,42,
11/6/2000,11/1/2001,2,0.739700019359589,0,0,0,
11/6/2000,12/1/2000,3,0.916899979114533,0.921500027179718,0.899999976158142,18088,48002
11/6/2000,1/1/2001,3,0.910300016403198,0.913500010967255,0.896000027656555,8064,36955
11/6/2000,2/1/2001,3,0.893299996852875,0.894999980926514,0.879999995231628,2694,23157
11/6/2000,3/1/2001,3,0.857800006866455,0.859000027179718,0.847000002861023,1001,14445
11/6/2000,4/1/2001,3,0.8192999958992,0.819000005722046,0.805000007152557,1377,9043
11/6/2000,5/1/2001,3,0.78329998254776,0.778999984264374,0.769999980926514,558,5529
11/6/2000,6/1/2001,3,0.76230001449585,0.762000024318695,0.75,985,6621
11/6/2000,7/1/2001,3,0.752300024032593,0.753000020980835,0.75,60,2056
11/6/2000,8/1/2001,3,0.750800013542175,0.749000012874603,0.749000012874603,22,3561
11/6/2000,9/1/2001,3,0.754800021648407,0.752499997615814,0.748499989509583,195,1240
11/6/2000,10/1/2001,3,0.758800029754639,0.755999982357025,0.751999974250793,42,
11/6/2000,11/1/2001,3,0.761799991130829,0.755500018596649,0.755500018596649,23,
11/6/2000,12/1/2001,3,0.764299988746643,0.763999998569489,0.757499992847443,94,
11/6/2000,1/1/2002,3,0.759299993515015,0,0,0,
11/6/2000,2/1/2002,3,0.747300028800964,0,0,0,
11/6/2000,3/1/2002,3,0.724300026893616,0,0,0,
11/6/2000,4/1/2002,3,0.703299999237061,0,0,0,
11/6/2000,5/1/2002,3,0.684300005435944,0.685000002384186,0.685000002384186,5,
11/7/2000,12/1/2000,1,33.4000015258789,33.5499992370605,32.9799995422363,58379,113232
11/7/2000,1/1/2001,1,32.2900009155273,32.4000015258789,31.8999996185303,41122,75432
11/7/2000,2/1/2001,1,31.3400001525879,31.3999996185303,31.0200004577637,10552,26113
11/7/2000,3/1/2001,1,30.6599998474121,30.6000003814697,30.3400001525879,2350,18951
11/7/2000,4/1/2001,1,30.1299991607666,30,29.8999996185303,836,16120
11/7/2000,5/1/2001,1,29.6499996185303,29.4699993133545,29.3500003814697,639,11785
11/7/2000,6/1/2001,1,29.1700000762939,29.0499992370605,28.8999996185303,1395,27464
11/7/2000,7/1/2001,1,28.7000007629395,28.6000003814697,28.5,452,12292
11/7/2000,8/1/2001,1,28.2399997711182,28.1499996185303,28,361,10830
11/7/2000,9/1/2001,1,27.7900009155273,27.75,27.6000003814697,570,17659
11/7/2000,11/1/2001,1,26.9699993133545,26.5900001525879,26.5900001525879,322,12900
11/7/2000,12/1/2001,1,26.5900001525879,26.5499992370605,26.3899993896484,3010,32722
11/7/2000,1/1/2002,1,26.2600002288818,25.8999996185303,25.8999996185303,575,10270
11/7/2000,3/1/2002,1,25.6700000762939,25.4500007629395,25.4500007629395,300,3236
11/7/2000,4/1/2002,1,25.3799991607666,27.5,27.5,0,849
11/7/2000,5/1/2002,1,25.1200008392334,24.5499992370605,24.5499992370605,100,718
11/7/2000,6/1/2002,1,24.8799991607666,24.5,24.4500007629395,0,13045
11/7/2000,7/1/2002,1,24.6800003051758,25.9799995422363,25.9799995422363,0,647
11/7/2000,9/1/2002,1,24.3099994659424,23.0200004577637,23.0200004577637,0,1187
11/7/2000,12/1/2002,1,23.7900009155273,23.6499996185303,23.6499996185303,971,21953
11/7/2000,12/1/2003,1,22,21.9500007629395,21.9500007629395,601,11748
11/7/2000,12/1/2006,1,19.9599990844727,19.1000003814697,19.1000003814697,2,177
11/7/2000,10/1/2001,1,27.3700008392334,0,0,200,
11/7/2000,2/1/2002,1,25.9599990844727,0,0,1,
11/7/2000,8/1/2002,1,24.4899997711182,0,0,0,
11/7/2000,10/1/2002,1,24.1299991607666,0,0,100,
11/7/2000,11/1/2002,1,23.9599990844727,0,0,0,
11/7/2000,1/1/2003,1,23.6299991607666,0,0,0,
11/7/2000,2/1/2003,1,23.4699993133545,0,0,0,
11/7/2000,3/1/2003,1,23.3099994659424,0,0,0,
11/7/2000,6/1/2003,1,22.8600006103516,0,0,200,
11/7/2000,12/1/2004,1,21.1900005340576,0,0,100,
11/7/2000,12/1/2005,1,20.5300006866455,0,0,0,
11/7/2000,12/1/2000,2,0.890999972820282,0.899999976158142,0.885999977588654,15717,33019
11/7/2000,1/1/2001,2,0.861100018024445,0.866999983787537,0.855000019073486,7495,12903
11/7/2000,2/1/2001,2,0.852500021457672,0.855000019073486,0.84850001335144,1844,7939
11/7/2000,3/1/2001,2,0.853999972343445,0.852500021457672,0.84850001335144,861,7546
11/7/2000,4/1/2001,2,0.897499978542328,0.898000001907349,0.892000019550324,698,5208
11/7/2000,5/1/2001,2,0.889999985694885,0.888999998569489,0.888999998569489,346,4889
11/7/2000,6/1/2001,2,0.875999987125397,0,0,127,
11/7/2000,7/1/2001,2,0.857999980449677,0,0,100,
11/7/2000,8/1/2001,2,0.837499976158142,0,0,201,
11/7/2000,9/1/2001,2,0.813000023365021,0,0,103,
11/7/2000,10/1/2001,2,0.769999980926514,0,0,0,
11/7/2000,11/1/2001,2,0.75,0,0,100,
11/7/2000,12/1/2000,3,0.949299991130829,0.952000021934509,0.921999990940094,23400,47420
11/7/2000,1/1/2001,3,0.939400017261505,0.940999984741211,0.916000008583069,15070,37178
11/7/2000,2/1/2001,3,0.916899979114533,0.916000008583069,0.90200001001358,5140,23078
11/7/2000,3/1/2001,3,0.876900017261505,0.875999987125397,0.864000022411346,1211,14245
11/7/2000,4/1/2001,3,0.835900008678436,0.834999978542328,0.824500024318695,161,8857
11/7/2000,6/1/2001,3,0.775900006294251,0.772000014781952,0.767499983310699,734,6342
11/7/2000,8/1/2001,3,0.763400018215179,0.758000016212463,0.755999982357025,137,3581
11/7/2000,9/1/2001,3,0.76690000295639,0.760999977588654,0.759999990463257,136,1238
11/7/2000,10/1/2001,3,0.770399987697601,0.763999998569489,0.763999998569489,40,990
11/7/2000,11/1/2001,3,0.772899985313416,0.767000019550324,0.767000019550324,40,815
11/7/2000,5/1/2001,3,0.798399984836578,0.795000016689301,0.787500023841858,68,
11/7/2000,7/1/2001,3,0.765399992465973,0.760999977588654,0.760999977588654,168,
11/7/2000,12/1/2001,3,0.774900019168854,0.768800020217896,0.768800020217896,352,
11/7/2000,1/1/2002,3,0.769900023937225,0,0,25,
11/7/2000,2/1/2002,3,0.75789999961853,0,0,0,
11/7/2000,3/1/2002,3,0.734899997711182,0,0,0,
11/7/2000,4/1/2002,3,0.713900029659271,0,0,0,
11/7/2000,5/1/2002,3,0.69489997625351,0,0,0,
11/8/2000,12/1/2000,1,33.2400016784668,33.5,32.7999992370605,62043,107885
11/8/2000,1/1/2001,1,32.2799987792969,32.4000015258789,31.8299999237061,37675,82568
11/8/2000,2/1/2001,1,31.3799991607666,31.4500007629395,31,13444,26687
11/8/2000,3/1/2001,1,30.6800003051758,30.6800003051758,30.3500003814697,2423,19130
11/8/2000,4/1/2001,1,30.1399993896484,30.1499996185303,29.7999992370605,1666,16503
11/8/2000,5/1/2001,1,29.6499996185303,29.5,29.4500007629395,273,11900
11/8/2000,6/1/2001,1,29.1700000762939,29.1000003814697,28.7999992370605,2414,27466
11/8/2000,7/1/2001,1,28.7000007629395,28.6000003814697,28.5,650,12014
11/8/2000,8/1/2001,1,28.2399997711182,29.1200008392334,28.1200008392334,686,10589
11/8/2000,9/1/2001,1,27.7999992370605,27.75,27.75,331,17698
11/8/2000,10/1/2001,1,27.3899993896484,27.1599998474121,27.1599998474121,152,8789
11/8/2000,11/1/2001,1,26.9899997711182,26.7999992370605,26.3700008392334,325,12952
11/8/2000,12/1/2001,1,26.6100006103516,26.5499992370605,26.3500003814697,3221,31896
11/8/2000,1/1/2002,1,26.2800006866455,25.8999996185303,25.8999996185303,255,10304
11/8/2000,2/1/2002,1,25.9799995422363,25.6000003814697,25.6000003814697,50,5558
11/8/2000,3/1/2002,1,25.6900005340576,25.4500007629395,25.4500007629395,50,3343
11/8/2000,4/1/2002,1,25.4099998474121,27.5,27.5,0,849
11/8/2000,5/1/2002,1,25.1599998474121,24.5499992370605,24.5499992370605,0,818
11/8/2000,6/1/2002,1,24.9300003051758,24.7000007629395,24.6499996185303,513,13046
11/8/2000,7/1/2002,1,24.7299995422363,25.9799995422363,25.9799995422363,0,647
11/8/2000,8/1/2002,1,24.5400009155273,24.1399993896484,24.1399993896484,0,687
11/8/2000,9/1/2002,1,24.3500003814697,23.0200004577637,23.0200004577637,0,1187
11/8/2000,12/1/2002,1,23.8299999237061,23.6499996185303,23.6499996185303,826,21724
11/8/2000,12/1/2003,1,22.0699996948242,21.9500007629395,21.9500007629395,300,11705
11/8/2000,12/1/2004,1,21.2600002288818,20.4500007629395,20.25,0,6003
11/8/2000,12/1/2005,1,20.6000003814697,19.7000007629395,19.5,0,3087
11/8/2000,12/1/2006,1,20.0300006866455,19.1000003814697,19.1000003814697,0,177
11/8/2000,10/1/2002,1,24.1700000762939,0,0,0,
11/8/2000,11/1/2002,1,24,0,0,0,
11/8/2000,1/1/2003,1,23.6700000762939,0,0,0,
11/8/2000,2/1/2003,1,23.5100002288818,0,0,0,
11/8/2000,3/1/2003,1,23.3500003814697,0,0,0,
11/8/2000,6/1/2003,1,22.8999996185303,0,0,350,
11/8/2000,12/1/2000,2,0.874199986457825,0.888000011444092,0.866999983787537,16610,33584
11/8/2000,1/1/2001,2,0.85180002450943,0.859000027179718,0.846000015735626,3462,13792
11/8/2000,2/1/2001,2,0.847299993038178,0.849500000476837,0.842000007629395,1844,8250
11/8/2000,3/1/2001,2,0.850300014019012,0.85699999332428,0.846000015735626,638,7790
11/8/2000,4/1/2001,2,0.895299971103668,0.896000027656555,0.89300000667572,1539,4951
11/8/2000,5/1/2001,2,0.888300001621246,0.888999998569489,0.879999995231628,989,5121
11/8/2000,6/1/2001,2,0.874300003051758,0.875999987125397,0.871999979019165,137,
11/8/2000,7/1/2001,2,0.855799973011017,0,0,134,
11/8/2000,8/1/2001,2,0.835300028324127,0.834999978542328,0.834999978542328,27,
11/8/2000,9/1/2001,2,0.811299979686737,0,0,100,
11/8/2000,10/1/2001,2,0.768299996852875,0,0,0,
11/8/2000,11/1/2001,2,0.748300015926361,0,0,100,
11/8/2000,12/1/2000,3,0.959299981594086,0.962499976158142,0.935999989509583,16725,48263
11/8/2000,1/1/2001,3,0.946200013160706,0.949000000953674,0.927999973297119,9696,39024
11/8/2000,2/1/2001,3,0.920199990272522,0.924000024795532,0.906000018119812,2611,24127
11/8/2000,3/1/2001,3,0.878199994564056,0.876999974250793,0.86599999666214,1313,13995
11/8/2000,4/1/2001,3,0.836199998855591,0.829999983310699,0.828999996185303,368,8703
11/8/2000,5/1/2001,3,0.797699987888336,0.795000016689301,0.787500023841858,1,5542
11/8/2000,6/1/2001,3,0.774699985980988,0.77700001001358,0.773999989032745,247,6322
11/8/2000,7/1/2001,3,0.76419997215271,0.760999977588654,0.760999977588654,142,2206
11/8/2000,8/1/2001,3,0.762199997901917,0.769999980926514,0.769999980926514,50,3561
11/8/2000,9/1/2001,3,0.765699982643127,0.760999977588654,0.759999990463257,50,1240
11/8/2000,10/1/2001,3,0.769200026988983,0.763999998569489,0.763999998569489,0,955
11/8/2000,11/1/2001,3,0.771700024604797,0.767000019550324,0.767000019550324,0,786
11/8/2000,12/1/2001,3,0.773699998855591,0,0,127,
11/8/2000,1/1/2002,3,0.768700003623962,0,0,127,
11/8/2000,2/1/2002,3,0.756699979305267,0,0,0,
11/8/2000,3/1/2002,3,0.733699977397919,0,0,0,
11/8/2000,4/1/2002,3,0.712700009346008,0,0,0,
11/8/2000,5/1/2002,3,0.693700015544891,0,0,0,
11/9/2000,12/1/2000,1,33.9199981689453,34,33.2999992370605,64155,101656
11/9/2000,1/1/2001,1,32.9799995422363,33.0999984741211,32.4099998474121,48981,85695
11/9/2000,2/1/2001,1,32.0699996948242,32.2000007629395,31.5599994659424,11376,29488
11/9/2000,3/1/2001,1,31.3199996948242,31.2999992370605,30.7999992370605,4406,19839
11/9/2000,4/1/2001,1,30.7299995422363,30.4500007629395,30.1499996185303,1510,16538
11/9/2000,5/1/2001,1,30.2099990844727,29.8500003814697,29.7999992370605,404,11949
11/9/2000,6/1/2001,1,29.7099990844727,29.4500007629395,29.2000007629395,2126,27661
11/9/2000,7/1/2001,1,29.2299995422363,28.7999992370605,28.6499996185303,1284,12049
11/9/2000,8/1/2001,1,28.7600002288818,28.3899993896484,28.3799991607666,686,10645
11/9/2000,9/1/2001,1,28.3099994659424,27.9500007629395,27.8199996948242,249,17442
11/9/2000,11/1/2001,1,27.4799995422363,26.8700008392334,26.8700008392334,325,12907
11/9/2000,12/1/2001,1,27.1000003814697,26.8500003814697,26.5499992370605,2597,31665
11/9/2000,2/1/2002,1,26.4599990844727,25.7999992370605,25.7999992370605,50,5608
11/9/2000,4/1/2002,1,25.8899993896484,26.3500003814697,25.3500003814697,0,849
11/9/2000,12/1/2002,1,24.3099994659424,23.6499996185303,23.6499996185303,826,21610
11/9/2000,10/1/2001,1,27.8899993896484,0,0,152,
11/9/2000,1/1/2002,1,26.7700004577637,0,0,255,
11/9/2000,3/1/2002,1,26.1700000762939,0,0,50,
11/9/2000,5/1/2002,1,25.6399993896484,0,0,0,
11/9/2000,6/1/2002,1,25.4099998474121,0,0,513,
11/9/2000,7/1/2002,1,25.2099990844727,0,0,0,
11/9/2000,8/1/2002,1,25.0200004577637,0,0,0,
11/9/2000,9/1/2002,1,24.8299999237061,0,0,0,
11/9/2000,10/1/2002,1,24.6499996185303,0,0,0,
11/9/2000,11/1/2002,1,24.4799995422363,0,0,0,
11/9/2000,1/1/2003,1,24.1499996185303,0,0,0,
11/9/2000,2/1/2003,1,23.5100002288818,0,0,0,
11/9/2000,3/1/2003,1,23.3500003814697,0,0,0,
11/9/2000,6/1/2003,1,23.3799991607666,0,0,0,
11/9/2000,12/1/2003,1,22.5499992370605,22.2000007629395,22.2000007629395,300,
11/9/2000,12/1/2004,1,21.7399997711182,0,0,0,
11/9/2000,12/1/2005,1,21.0799999237061,0,0,0,
11/9/2000,12/1/2006,1,20.5100002288818,0,0,0,
11/9/2000,12/1/2000,2,0.876600027084351,0.883499979972839,0.866999983787537,15533,33415
11/9/2000,1/1/2001,2,0.863600015640259,0.865899980068207,0.851999998092651,6881,15176
11/9/2000,2/1/2001,2,0.861100018024445,0.857999980449677,0.851000010967255,1669,8437
11/9/2000,3/1/2001,2,0.865100026130676,0.860000014305115,0.856000006198883,1013,7740
11/9/2000,4/1/2001,2,0.91049998998642,0.902999997138977,0.899999976158142,1120,5069
11/9/2000,5/1/2001,2,0.903999984264374,0.897000014781952,0.897000014781952,989,5580
11/9/2000,6/1/2001,2,0.888999998569489,0.88400000333786,0.880999982357025,413,
11/9/2000,7/1/2001,2,0.870999991893768,0.86599999666214,0.86599999666214,475,
11/9/2000,8/1/2001,2,0.850499987602234,0.847000002861023,0.847000002861023,542,
11/9/2000,9/1/2001,2,0.825999975204468,0.824000000953674,0.824000000953674,2,
11/9/2000,10/1/2001,2,0.78250002861023,0.782000005245209,0.782000005245209,2,
11/9/2000,11/1/2001,2,0.761500000953674,0.762000024318695,0.762000024318695,2,
11/9/2000,12/1/2000,3,1.01590001583099,1.02499997615814,0.977999985218048,26814,47307
11/9/2000,1/1/2001,3,0.992399990558624,1.00300002098084,0.958000004291534,19035,39432
11/9/2000,10/1/2001,3,0.769200026988983,0.763999998569489,0.763999998569489,0,955
11/9/2000,2/1/2001,3,0.920199990272522,0.957000017166138,0.934000015258789,6897,
11/9/2000,3/1/2001,3,0.878199994564056,0.898999989032745,0.888999998569489,1720,
11/9/2000,4/1/2001,3,0.836199998855591,0.857500016689301,0.84799998998642,483,
11/9/2000,5/1/2001,3,0.797699987888336,0.808000028133392,0.805999994277954,1,
11/9/2000,6/1/2001,3,0.774699985980988,0.784500002861023,0.779999971389771,247,
11/9/2000,7/1/2001,3,0.76419997215271,0.76800000667572,0.76800000667572,142,
11/9/2000,8/1/2001,3,0.762199997901917,0.767000019550324,0.767000019550324,43,
11/9/2000,9/1/2001,3,0.765699982643127,0.769999980926514,0.769999980926514,26,
11/9/2000,11/1/2001,3,0.785399973392487,0,0,0,
11/9/2000,12/1/2001,3,0.786899983882904,0,0,47,
11/9/2000,1/1/2002,3,0.781899988651276,0,0,47,
11/9/2000,2/1/2002,3,0.769900023937225,0,0,0,
11/9/2000,3/1/2002,3,0.746900022029877,0,0,0,
11/9/2000,4/1/2002,3,0.725899994373322,0,0,0,
11/9/2000,5/1/2002,3,0.706900000572205,0,0,0,
11/10/2000,12/1/2000,1,34.0200004577637,34.1500015258789,33.5999984741211,63519,96181
11/10/2000,1/1/2001,1,33.060001373291,33.2000007629395,32.6500015258789,47595,91853
11/10/2000,2/1/2001,1,32.1599998474121,32.2000007629395,31.9200000762939,12534,31156
11/10/2000,3/1/2001,1,31.3600006103516,31.3500003814697,31.0499992370605,4162,20213
11/10/2000,4/1/2001,1,30.7099990844727,30.6800003051758,30.4500007629395,1508,16865
11/10/2000,5/1/2001,1,30.1399993896484,30.1800003051758,29.5,683,12045
11/10/2000,6/1/2001,1,29.6000003814697,29.6000003814697,29.3999996185303,1923,27957
11/10/2000,7/1/2001,1,29.0900001525879,29.0599994659424,28.8999996185303,306,12356
11/10/2000,9/1/2001,1,28.1499996185303,28,28,377,17399
11/10/2000,12/1/2001,1,26.9099998474121,26.9500007629395,26.6000003814697,2325,32077
11/10/2000,8/1/2001,1,28.6100006103516,0,0,400,
11/10/2000,10/1/2001,1,27.7199993133545,0,0,60,
11/10/2000,11/1/2001,1,27.2999992370605,0,0,0,
11/10/2000,1/1/2002,1,26.5699996948242,0,0,0,
11/10/2000,2/1/2002,1,26.2600002288818,0,0,100,
11/10/2000,3/1/2002,1,25.9599990844727,0,0,0,
11/10/2000,4/1/2002,1,25.6800003051758,0,0,0,
11/10/2000,5/1/2002,1,25.4300003051758,0,0,0,
11/10/2000,6/1/2002,1,25.2000007629395,0,0,400,
11/10/2000,7/1/2002,1,25,0,0,0,
11/10/2000,8/1/2002,1,24.7999992370605,0,0,0,
11/10/2000,9/1/2002,1,24.6000003814697,0,0,0,
11/10/2000,10/1/2002,1,24.4099998474121,0,0,0,
11/10/2000,11/1/2002,1,24.2299995422363,0,0,0,
11/10/2000,12/1/2002,1,24.0499992370605,23.9200000762939,23.9200000762939,1251,
11/10/2000,1/1/2003,1,23.8899993896484,0,0,0,
11/10/2000,2/1/2003,1,23.7299995422363,0,0,0,
11/10/2000,3/1/2003,1,23.5699996948242,0,0,0,
11/10/2000,6/1/2003,1,23.1200008392334,0,0,100,
11/10/2000,12/1/2003,1,22.2900009155273,0,0,0,
11/10/2000,12/1/2004,1,21.4799995422363,0,0,0,
11/10/2000,12/1/2005,1,20.8199996948242,0,0,0,
11/10/2000,12/1/2006,1,20.25,0,0,0,
11/10/2000,12/1/2000,2,0.869700014591217,0.888999998569489,0.864000022411346,14196,33548
11/10/2000,1/1/2001,2,0.859899997711182,0.879999995231628,0.85699999332428,6942,16163
11/10/2000,2/1/2001,2,0.858200013637543,0.86599999666214,0.860499978065491,2643,7837
11/10/2000,3/1/2001,2,0.861899971961975,0.867500007152557,0.860000014305115,782,8188
11/10/2000,4/1/2001,2,0.905700027942658,0.904999971389771,0.894999980926514,965,5168
11/10/2000,5/1/2001,2,0.89819997549057,0,0,337,
11/10/2000,6/1/2001,2,0.883199989795685,0,0,30,
11/10/2000,7/1/2001,2,0.864700019359589,0,0,30,
11/10/2000,8/1/2001,2,0.843200027942658,0,0,485,
11/10/2000,9/1/2001,2,0.818700015544891,0,0,102,
11/10/2000,10/1/2001,2,0.775200009346008,0,0,0,
11/10/2000,11/1/2001,2,0.754700005054474,0,0,102,
11/10/2000,12/1/2000,3,1.00750005245209,1.03100001811981,0.998000025749207,12815,45288
11/10/2000,1/1/2001,3,0.984499990940094,1.00100004673004,0.976000010967255,0,40285
11/10/2000,2/1/2001,3,0.949500024318695,0.961000025272369,0.942499995231628,4792,24916
11/10/2000,3/1/2001,3,0.900499999523163,0.91100001335144,0.892000019550324,1977,14243
11/10/2000,4/1/2001,3,0.852500021457672,0.861999988555908,0.853999972343445,892,8792
11/10/2000,8/1/2001,3,0.767499983310699,0.773999989032745,0.772499978542328,68,3521
11/10/2000,9/1/2001,3,0.770500004291534,0.77700001001358,0.77700001001358,91,1239
11/10/2000,5/1/2001,3,0.809499979019165,0,0,922,
11/10/2000,6/1/2001,3,0.784500002861023,0,0,425,
11/10/2000,7/1/2001,3,0.771499991416931,0,0,305,
11/10/2000,10/1/2001,3,0.773500025272369,0,0,60,
11/10/2000,11/1/2001,3,0.775499999523163,0,0,0,
11/10/2000,12/1/2001,3,0.77700001001358,0,0,50,
11/10/2000,1/1/2002,3,0.772000014781952,0,0,0,
11/10/2000,2/1/2002,3,0.759999990463257,0,0,10,
11/10/2000,3/1/2002,3,0.736999988555908,0,0,10,
11/10/2000,4/1/2002,3,0.716000020503998,0,0,0,
11/10/2000,5/1/2002,3,0.697000026702881,0,0,0,
11/13/2000,12/1/2000,1,34.4700012207031,34.5499992370605,34.0999984741211,66342,88191
11/13/2000,1/1/2001,1,33.560001373291,33.5999984741211,32.5999984741211,56262,103118
11/13/2000,2/1/2001,1,32.5800018310547,32.6500015258789,32.2000007629395,15777,33481
11/13/2000,3/1/2001,1,31.6800003051758,31.6499996185303,31.3500003814697,6359,20267
11/13/2000,4/1/2001,1,30.9500007629395,30.8999996185303,30.5,1486,17132
11/13/2000,5/1/2001,1,30.3199996948242,30.2999992370605,29.4500007629395,1281,12137
11/13/2000,6/1/2001,1,29.7299995422363,29.7199993133545,29.4599990844727,2404,28390
11/13/2000,7/1/2001,1,29.1900005340576,29.1499996185303,29.1000003814697,252,12322
11/13/2000,9/1/2001,1,28.2099990844727,28,28,39,17488
11/13/2000,10/1/2001,1,27.7700004577637,28.1499996185303,28.1499996185303,389,8883
11/13/2000,12/1/2001,1,26.9400005340576,27,26.7000007629395,3051,33011
11/13/2000,1/1/2002,1,26.5799999237061,26.6000003814697,26.5,274,10507
11/13/2000,6/1/2002,1,25.1299991607666,25.1499996185303,25.1499996185303,1055,13101
11/13/2000,9/1/2002,1,24.5300006866455,23.0200004577637,23.0200004577637,0,1187
11/13/2000,12/1/2003,1,22.2000007629395,22.2000007629395,22.2000007629395,0,11809
11/13/2000,12/1/2006,1,20.1599998474121,19.1000003814697,19.1000003814697,0,177
11/13/2000,8/1/2001,1,28.6800003051758,0,0,39,
11/13/2000,11/1/2001,1,27.3400001525879,0,0,39,
11/13/2000,2/1/2002,1,26.25,0,0,167,
11/13/2000,3/1/2002,1,25.9300003051758,0,0,0,
11/13/2000,4/1/2002,1,25.6299991607666,0,0,0,
11/13/2000,5/1/2002,1,25.3600006103516,0,0,0,
11/13/2000,7/1/2002,1,24.9300003051758,0,0,0,
11/13/2000,8/1/2002,1,24.7299995422363,0,0,0,
11/13/2000,10/1/2002,1,24.3400001525879,0,0,0,
11/13/2000,11/1/2002,1,24.1599998474121,0,0,0,
11/13/2000,12/1/2002,1,23.9799995422363,0,0,1505,
11/13/2000,1/1/2003,1,23.8099994659424,0,0,0,
11/13/2000,2/1/2003,1,23.6399993896484,0,0,0,
11/13/2000,3/1/2003,1,23.4799995422363,0,0,0,
11/13/2000,6/1/2003,1,23.0300006866455,0,0,0,
11/13/2000,12/1/2004,1,21.3899993896484,0,0,0,
11/13/2000,12/1/2005,1,20.7299995422363,0,0,0,
11/13/2000,12/1/2000,2,0.885200023651123,0.887000024318695,0.870999991893768,12093,32989
11/13/2000,1/1/2001,2,0.875299990177155,0.876500010490418,0.865000009536743,5579,16393
11/13/2000,2/1/2001,2,0.87279999256134,0.873000025749207,0.861999988555908,927,7572
11/13/2000,3/1/2001,2,0.875299990177155,0.873000025749207,0.866999983787537,473,8370
11/13/2000,4/1/2001,2,0.91729998588562,0.910000026226044,0.910000026226044,347,5190
11/13/2000,5/1/2001,2,0.908500015735626,0.900499999523163,0.899999976158142,89,5990
11/13/2000,6/1/2001,2,0.89300000667572,0,0,0,
11/13/2000,7/1/2001,2,0.874000012874603,0,0,1,
11/13/2000,8/1/2001,2,0.851499974727631,0.847500026226044,0.847500026226044,101,
11/13/2000,9/1/2001,2,0.826499998569489,0,0,0,
11/13/2000,10/1/2001,2,0.782999992370606,0,0,0,
11/13/2000,11/1/2001,2,0.762499988079071,0,0,0,
11/13/2000,12/1/2000,3,1.01629996299744,1.03299999237061,1.01150000095367,16239,42118
11/13/2000,1/1/2001,3,0.995800018310547,1.00600004196167,0.987999975681305,14301,40649
11/13/2000,2/1/2001,3,0.95880001783371,0.964999973773956,0.952000021934509,3124,24636
11/13/2000,3/1/2001,3,0.907800018787384,0.916000008583069,0.887000024318695,1879,14419
11/13/2000,4/1/2001,3,0.857800006866455,0.872500002384186,0.852999985218048,1072,8665
11/13/2000,5/1/2001,3,0.812799990177155,0.818000018596649,0.815999984741211,264,5664
11/13/2000,6/1/2001,3,0.786800026893616,0.792999982833862,0.790000021457672,354,6445
11/13/2000,7/1/2001,3,0.773299992084503,0.773999989032745,0.772499978542328,424,2368
11/13/2000,8/1/2001,3,0.768299996852875,0.773999989032745,0.772499978542328,94,3518
11/13/2000,9/1/2001,3,0.770799994468689,0.77700001001358,0.77700001001358,165,1309
11/13/2000,10/1/2001,3,0.773299992084503,0.773500025272369,0.773500025272369,27,945
11/13/2000,11/1/2001,3,0.774800002574921,0.767000019550324,0.767000019550324,24,771
11/13/2000,12/1/2001,3,0.775799989700317,0,0,25,
11/13/2000,1/1/2002,3,0.770799994468689,0,0,24,
11/13/2000,2/1/2002,3,0.758800029754639,0,0,0,
11/13/2000,3/1/2002,3,0.73580002784729,0,0,0,
11/13/2000,4/1/2002,3,0.714800000190735,0,0,0,
11/13/2000,5/1/2002,3,0.695800006389618,0,0,0,
11/14/2000,12/1/2000,1,34.8699989318848,34.9799995422363,33.9199981689453,78811,77750
11/14/2000,1/1/2001,1,33.9599990844727,34.0999984741211,33.4199981689453,71758,111832
11/14/2000,2/1/2001,1,32.9500007629395,33.0499992370605,32.4700012207031,13363,37341
11/14/2000,3/1/2001,1,31.9200000762939,32.0499992370605,31.5699996948242,6384,21080
11/14/2000,4/1/2001,1,31.0699996948242,31.0499992370605,30.7999992370605,1846,16850
11/14/2000,5/1/2001,1,30.3700008392334,30.2999992370605,30.1499996185303,1358,12444
11/14/2000,6/1/2001,1,29.7199993133545,29.6499996185303,29.5499992370605,2431,27076
11/14/2000,8/1/2001,1,28.5599994659424,28.5499992370605,28.5499992370605,680,10748
11/14/2000,9/1/2001,1,28.0499992370605,28.1000003814697,27.9500007629395,1048,17444
11/14/2000,12/1/2001,1,26.7000007629395,26.75,26.5499992370605,2008,32647
11/14/2000,1/1/2002,1,26.3400001525879,26.25,26.25,126,10466
11/14/2000,7/1/2001,1,29.1200008392334,29.1000003814697,29.1000003814697,418,
11/14/2000,10/1/2001,1,27.5799999237061,0,0,57,
11/14/2000,11/1/2001,1,27.1299991607666,0,0,57,
11/14/2000,2/1/2002,1,26.0100002288818,0,0,229,
11/14/2000,3/1/2002,1,25.6900005340576,0,0,100,
11/14/2000,4/1/2002,1,25.3899993896484,0,0,0,
11/14/2000,5/1/2002,1,25.1200008392334,0,0,0,
11/14/2000,6/1/2002,1,24.8899993896484,0,0,585,
11/14/2000,7/1/2002,1,24.6900005340576,0,0,200,
11/14/2000,8/1/2002,1,24.4899997711182,0,0,50,
11/14/2000,9/1/2002,1,24.2900009155273,0,0,0,
11/14/2000,10/1/2002,1,24.1000003814697,0,0,0,
11/14/2000,11/1/2002,1,23.9200000762939,0,0,0,
11/14/2000,12/1/2002,1,23.7399997711182,0,0,655,
11/14/2000,1/1/2003,1,23.5699996948242,0,0,0,
11/14/2000,2/1/2003,1,23.3999996185303,0,0,0,
11/14/2000,3/1/2003,1,23.2399997711182,0,0,0,
11/14/2000,6/1/2003,1,22.7900009155273,0,0,0,
11/14/2000,12/1/2003,1,21.9599990844727,0,0,0,
11/14/2000,12/1/2004,1,21.1499996185303,0,0,0,
11/14/2000,12/1/2005,1,20.4899997711182,0,0,0,
11/14/2000,12/1/2006,1,19.9200000762939,0,0,0,
11/14/2000,8/1/2001,2,0.8507000207901,0,0,159,
11/14/2000,9/1/2001,2,0.824699997901917,0,0,200,
11/14/2000,10/1/2001,2,0.779699981212616,0,0,0,
11/14/2000,11/1/2001,2,0.758199989795685,0,0,200,
11/14/2000,12/1/2000,2,0.892300009727478,0.894999980926514,0.88400000333786,11986,32402
11/14/2000,1/1/2001,2,0.882700026035309,0.885500013828278,0.870000004768372,1784,17865
11/14/2000,2/1/2001,2,0.879199981689453,0.879000008106232,0.873000025749207,2197,7930
11/14/2000,3/1/2001,2,0.881699979305267,0.882000029087067,0.874000012874603,1012,8416
11/14/2000,4/1/2001,2,0.922699987888336,0.922500014305115,0.919000029563904,1700,5255
11/14/2000,5/1/2001,2,0.9132000207901,0.910000026226044,0.910000026226044,430,5964
11/14/2000,6/1/2001,2,0.896200001239777,0,0,288,
11/14/2000,7/1/2001,2,0.875699996948242,0,0,99,
11/14/2000,6/1/2001,3,0.794399976730347,0.793500006198883,0.790000021457672,612,6405
11/14/2000,7/1/2001,3,0.779900014400482,0.779999971389771,0.777499973773956,33,2503
11/14/2000,9/1/2001,3,0.776400029659271,0.776000022888184,0.775499999523163,29,1310
11/14/2000,8/1/2001,3,0.774399995803833,0.772499978542328,0.772499978542328,26,
11/14/2000,10/1/2001,3,0.778400003910065,0.777999997138977,0.777999997138977,26,
11/14/2000,11/1/2001,3,0.779399991035461,0.779999971389771,0.779999971389771,26,
11/14/2000,12/1/2001,3,0.779900014400482,0.782000005245209,0.782000005245209,126,
11/14/2000,1/1/2002,3,0.774900019168854,0,0,232,
11/14/2000,2/1/2002,3,0.762899994850159,0,0,207,
11/14/2000,3/1/2002,3,0.73989999294281,0,0,0,
11/14/2000,4/1/2002,3,0.7189000248909,0,0,0,
11/14/2000,5/1/2002,3,0.699899971485138,0.707000017166138,0.707000017166138,7,
11/14/2000,12/1/2000,3,1.05410003662109,1.057000041008,1.01999998092651,28065,41753
11/14/2000,1/1/2001,3,1.02439999580383,1.04149997234344,1,20938,40363
11/14/2000,2/1/2001,3,0.981899976730347,0.982500016689301,0.962000012397766,6334,24201
11/14/2000,3/1/2001,3,0.924399971961975,0.925000011920929,0.912000000476837,1625,14459
11/14/2000,4/1/2001,3,0.870899975299835,0.870000004768372,0.860499978065491,991,8416
11/14/2000,5/1/2001,3,0.823899984359741,0.822000026702881,0.819000005722046,641,5798
11/15/2000,12/1/2001,1,26.9899997711182,26.7999992370605,26.4500007629395,5526,32365
11/15/2000,1/1/2002,1,26.6200008392334,26.2399997711182,26.1499996185303,292,10576
11/15/2000,7/1/2002,1,24.9699993133545,24.7999992370605,24.6000003814697,4,753
11/15/2000,12/1/2002,1,24.0300006866455,23.75,23.75,1128,21021
11/15/2000,10/1/2001,1,27.8899993896484,27.6000003814697,27.6000003814697,80,
11/15/2000,2/1/2002,1,26.2900009155273,0,0,47,
11/15/2000,3/1/2002,1,25.9699993133545,0,0,103,
11/15/2000,4/1/2002,1,25.6700000762939,0,0,3,
11/15/2000,5/1/2002,1,25.3999996185303,0,0,3,
11/15/2000,6/1/2002,1,25.1700000762939,0,0,3,
11/15/2000,8/1/2002,1,24.7700004577637,0,0,3,
11/15/2000,9/1/2002,1,24.5799999237061,0,0,3,
11/15/2000,10/1/2002,1,24.3899993896484,0,0,3,
11/15/2000,11/1/2002,1,24.2099990844727,0,0,3,
11/15/2000,1/1/2003,1,23.8600006103516,0,0,0,
11/15/2000,2/1/2003,1,23.6900005340576,0,0,0,
11/15/2000,3/1/2003,1,23.5300006866455,0,0,0,
11/15/2000,6/1/2003,1,23.0799999237061,0,0,0,
11/15/2000,12/1/2003,1,22.25,0,0,0,
11/15/2000,12/1/2004,1,21.4400005340576,0,0,0,
11/15/2000,12/1/2005,1,20.7800006866455,0,0,0,
11/15/2000,12/1/2006,1,20.2099990844727,0,0,0,
11/15/2000,12/1/2000,1,35.5800018310547,35.6500015258789,34.6300010681152,80892,66354
11/15/2000,1/1/2001,1,34.9900016784668,35.0999984741211,34,85031,123856
11/15/2000,2/1/2001,1,33.9199981689453,34,33.0800018310547,21097,39727
11/15/2000,3/1/2001,1,32.7900009155273,32.8499984741211,32.0999984741211,9342,22964
11/15/2000,4/1/2001,1,31.7700004577637,31.6499996185303,30.6000003814697,4710,17060
11/15/2000,5/1/2001,1,30.9300003051758,30.7399997711182,30.2199993133545,2498,12344
11/15/2000,6/1/2001,1,30.1700000762939,30,29.6000003814697,3632,26271
11/15/2000,7/1/2001,1,29.5,29.3500003814697,29.0499992370605,1367,12585
11/15/2000,8/1/2001,1,28.9099998474121,28.7000007629395,28.7000007629395,471,10924
11/15/2000,9/1/2001,1,28.3799991607666,28.1000003814697,27.7999992370605,1094,17693
11/15/2000,11/1/2001,1,27.4300003051758,27.2199993133545,27.2000007629395,539,13082
11/15/2000,12/1/2000,2,0.919399976730347,0.922999978065491,0.88400000333786,19743,30476
11/15/2000,1/1/2001,2,0.905799984931946,0.907999992370606,0.876999974250793,10154,18912
11/15/2000,2/1/2001,2,0.902300000190735,0.904999971389771,0.879000008106232,2863,7537
11/15/2000,3/1/2001,2,0.903800010681152,0.894999980926514,0.879999995231628,1842,8417
11/15/2000,4/1/2001,2,0.94379997253418,0.930000007152557,0.930000007152557,1055,5368
11/15/2000,5/1/2001,2,0.933300018310547,0.920000016689301,0.920000016689301,281,
11/15/2000,6/1/2001,2,0.915799975395203,0,0,35,
11/15/2000,7/1/2001,2,0.894299983978272,0,0,0,
11/15/2000,8/1/2001,2,0.868300020694733,0,0,60,
11/15/2000,9/1/2001,2,0.840799987316132,0,0,97,
11/15/2000,10/1/2001,2,0.794799983501434,0,0,2,
11/15/2000,11/1/2001,2,0.772300004959106,0,0,2,
11/15/2000,12/1/2000,3,1.07710003852844,1.0900000333786,1.05499994754791,21976,40361
11/15/2000,1/1/2001,3,1.04509997367859,1.04999995231628,1.02499997615814,16809,42030
11/15/2000,2/1/2001,3,0.999100029468536,1.00199997425079,0.984000027179718,5558,24023
11/15/2000,3/1/2001,3,0.938099980354309,0.943000018596649,0.921000003814697,1668,14985
11/15/2000,4/1/2001,3,0.881600022315979,0.888999998569489,0.865000009536743,1615,8417
11/15/2000,5/1/2001,3,0.83160001039505,0.832000017166138,0.822499990463257,927,5794
11/15/2000,6/1/2001,3,0.800599992275238,0.799499988555908,0.794000029563904,184,6107
11/15/2000,7/1/2001,3,0.785600006580353,0.78250002861023,0.779500007629395,33,2500
11/15/2000,8/1/2001,3,0.780099987983704,0.779999971389771,0.774500012397766,76,3519
11/15/2000,9/1/2001,3,0.782100021839142,0.781499981880188,0.77700001001358,29,1337
11/15/2000,10/1/2001,3,0.784099996089935,0.783500015735626,0.774999976158142,42,988
11/15/2000,11/1/2001,3,0.785099983215332,0.785000026226044,0.774500012397766,26,
11/15/2000,12/1/2001,3,0.785600006580353,0.779999971389771,0.779999971389771,267,
11/15/2000,1/1/2002,3,0.780600011348724,0.785000026226044,0.785000026226044,68,
11/15/2000,2/1/2002,3,0.768599987030029,0,0,7,
11/15/2000,3/1/2002,3,0.745599985122681,0,0,7,
11/15/2000,4/1/2002,3,0.72460001707077,0,0,0,
11/15/2000,5/1/2002,3,0.705600023269653,0,0,0,
11/16/2000,12/1/2000,1,35.1199989318848,35.5499992370605,34.9500007629395,51772,51747
11/16/2000,1/1/2001,1,34.4599990844727,35.2000007629395,34.3499984741211,85293,131844
11/16/2000,2/1/2001,1,33.5299987792969,34.0499992370605,33.4000015258789,19530,45392
11/16/2000,3/1/2001,1,32.4500007629395,33,32.3499984741211,6505,24723
11/16/2000,4/1/2001,1,31.4899997711182,31.75,31.4699993133545,3626,17708
11/16/2000,5/1/2001,1,30.7000007629395,30.7800006866455,30.7000007629395,1719,12925
11/16/2000,6/1/2001,1,29.9699993133545,30.0499992370605,29.8500003814697,3108,26351
11/16/2000,7/1/2001,1,29.3099994659424,29.3500003814697,29.1000003814697,2278,12355
11/16/2000,8/1/2001,1,28.7299995422363,28.7999992370605,28.75,471,11074
11/16/2000,9/1/2001,1,28.2099990844727,28.25,28.1000003814697,485,17587
11/16/2000,10/1/2001,1,27.7199993133545,27.7000007629395,27.6700000762939,80,8910
11/16/2000,12/1/2001,1,26.8299999237061,26.8500003814697,26.6900005340576,4173,32205
11/16/2000,6/1/2002,1,25.0400009155273,25.0799999237061,25,483,13263
11/16/2000,12/1/2002,1,23.9599990844727,23.6900005340576,23.6900005340576,150,20066
11/16/2000,12/1/2003,1,22.2800006866455,22.25,22.2000007629395,0,11809
11/16/2000,12/1/2004,1,21.5300006866455,21.4400005340576,21.4400005340576,0,6003
11/16/2000,11/1/2001,1,27.2600002288818,0,0,85,13346
11/16/2000,1/1/2002,1,26.4599990844727,0,0,1085,
11/16/2000,2/1/2002,1,26.1299991607666,0,0,47,
11/16/2000,3/1/2002,1,25.8199996948242,0,0,103,
11/16/2000,4/1/2002,1,25.5300006866455,0,0,3,
11/16/2000,5/1/2002,1,25.2700004577637,0,0,3,
11/16/2000,7/1/2002,1,24.8500003814697,0,0,4,
11/16/2000,8/1/2002,1,24.6599998474121,0,0,3,
11/16/2000,9/1/2002,1,24.4799995422363,0,0,3,
11/16/2000,10/1/2002,1,24.2999992370605,0,0,0,
11/16/2000,11/1/2002,1,24.1299991607666,0,0,0,
11/16/2000,1/1/2003,1,23.7999992370605,0,0,0,
11/16/2000,2/1/2003,1,23.6399993896484,0,0,0,
11/16/2000,3/1/2003,1,23.4799995422363,0,0,0,
11/16/2000,6/1/2003,1,23.0599994659424,0,0,0,
11/16/2000,12/1/2005,1,20.8700008392334,0,0,0,
11/16/2000,12/1/2006,1,20.2999992370605,0,0,0,
11/16/2000,12/1/2000,2,0.922599971294403,0.935000002384186,0.915000021457672,16694,31402
11/16/2000,1/1/2001,2,0.900699973106384,0.915000021457672,0.898999989032745,12401,19984
11/16/2000,2/1/2001,2,0.892700016498566,0.904999971389771,0.888999998569489,2137,7185
11/16/2000,3/1/2001,2,0.892199993133545,0.898999989032745,0.888999998569489,1654,8706
11/16/2000,4/1/2001,2,0.929199993610382,0.939999997615814,0.933499991893768,1167,5809
11/16/2000,5/1/2001,2,0.917699992656708,0.925000011920929,0.90200001001358,702,6117
11/16/2000,6/1/2001,2,0.899699985980988,0,0,27,2712
11/16/2000,7/1/2001,2,0.87720000743866,0.889500021934509,0.889500021934509,12,1400
11/16/2000,8/1/2001,2,0.850199997425079,0,0,50,4725
11/16/2000,9/1/2001,2,0.822200000286102,0,0,427,2837
11/16/2000,10/1/2001,2,0.775699973106384,0,0,25,539
11/16/2000,11/1/2001,2,0.753199994564056,0,0,2,504
11/16/2000,12/1/2000,3,1.05400002002716,1.07000005245209,1.04799997806549,22900,38934
11/16/2000,1/1/2001,3,1.03159999847412,1.04100000858307,1.02300000190735,14447,44003
11/16/2000,2/1/2001,3,0.991100013256073,1,0.987999975681305,6877,23961
11/16/2000,3/1/2001,3,0.933099985122681,0.939999997615814,0.931999981403351,1277,15166
11/16/2000,4/1/2001,3,0.875100016593933,0.882000029087067,0.877499997615814,1364,8586
11/16/2000,5/1/2001,3,0.825100004673004,0.825999975204468,0.825500011444092,190,5619
11/16/2000,6/1/2001,3,0.794099986553192,0.796000003814697,0.795000016689301,356,6051
11/16/2000,8/1/2001,3,0.773599982261658,0.78250002861023,0.773000001907349,29,3530
11/16/2000,10/1/2001,3,0.777599990367889,0.783500015735626,0.77700001001358,42,1024
11/16/2000,7/1/2001,3,0.779100000858307,0.769999980926514,0.769999980926514,147,2607
11/16/2000,9/1/2001,3,0.775600016117096,0.774999976158142,0.774999976158142,29,1331
11/16/2000,11/1/2001,3,0.778599977493286,0.777999997138977,0.777999997138977,26,814
11/16/2000,12/1/2001,3,0.779100000858307,0,0,112,
11/16/2000,1/1/2002,3,0.774100005626678,0,0,110,
11/16/2000,2/1/2002,3,0.762099981307983,0,0,0,
11/16/2000,3/1/2002,3,0.739099979400635,0,0,0,
11/16/2000,4/1/2002,3,0.718100011348724,0,0,0,
11/16/2000,5/1/2002,3,0.699100017547607,0,0,0,
11/17/2000,12/1/2000,1,35.4500007629395,35.8499984741211,34.5999984741211,0,35916
11/17/2000,1/1/2001,1,35.0299987792969,35.1500015258789,34.0999984741211,79730,145255
11/17/2000,2/1/2001,1,34.1199989318848,34.2000007629395,33.25,20499,47472
11/17/2000,3/1/2001,1,33.0499992370605,33,32.2000007629395,9603,26134
11/17/2000,4/1/2001,1,32.0499992370605,31.8999996185303,31.4699993133545,4124,17912
11/17/2000,5/1/2001,1,31.2199993133545,30.7999992370605,30.7000007629395,974,13126
11/17/2000,6/1/2001,1,30.4799995422363,30.1000003814697,29.8799991607666,4039,26761
11/17/2000,7/1/2001,1,29.8199996948242,29.3999996185303,29.2000007629395,584,11439
11/17/2000,9/1/2001,1,28.7199993133545,28.2800006866455,28.1299991607666,0,17887
11/17/2000,11/1/2001,1,27.7700004577637,27.25,27.1000003814697,85,13381
11/17/2000,12/1/2001,1,27.3400001525879,27.0499992370605,26.7000007629395,827,30501
11/17/2000,1/1/2002,1,26.9699993133545,26.5499992370605,26.5499992370605,443,10493
11/17/2000,6/1/2002,1,25.5400009155273,25,25,325,13360
11/17/2000,12/1/2002,1,24.4599990844727,24,23.8999996185303,67,20067
11/17/2000,8/1/2001,1,29.2399997711182,28.75,28.75,635,11223
11/17/2000,10/1/2001,1,28.2299995422363,0,0,585,9100
11/17/2000,2/1/2002,1,26.6299991607666,0,0,0,
11/17/2000,3/1/2002,1,26.3199996948242,0,0,1,
11/17/2000,4/1/2002,1,26.0300006866455,0,0,0,
11/17/2000,5/1/2002,1,25.7700004577637,0,0,0,
11/17/2000,7/1/2002,1,25.3500003814697,0,0,0,
11/17/2000,8/1/2002,1,25.1599998474121,0,0,0,
11/17/2000,9/1/2002,1,24.9799995422363,0,0,0,
11/17/2000,10/1/2002,1,24.7999992370605,0,0,0,
11/17/2000,11/1/2002,1,24.6299991607666,0,0,0,
11/17/2000,1/1/2003,1,24.2999992370605,0,0,0,
11/17/2000,2/1/2003,1,24.1399993896484,0,0,0,
11/17/2000,3/1/2003,1,23.9799995422363,0,0,0,
11/17/2000,6/1/2003,1,23.5599994659424,0,0,0,
11/17/2000,12/1/2003,1,22.8299999237061,0,0,0,
11/17/2000,12/1/2004,1,22.1100006103516,0,0,0,
11/17/2000,12/1/2005,1,21.4500007629395,0,0,0,
11/17/2000,12/1/2006,1,20.8799991607666,0,0,0,
11/17/2000,12/1/2000,2,0.918099999427795,0.924000024795532,0.902499973773956,14793,32928
11/17/2000,1/1/2001,2,0.902300000190735,0.907999992370606,0.890999972820282,6945,21177
11/17/2000,2/1/2001,2,0.89630001783371,0.90200001001358,0.887000024318695,835,7241
11/17/2000,3/1/2001,2,0.898299992084503,0.893999993801117,0.890500009059906,336,8707
11/17/2000,4/1/2001,2,0.938799977302551,0.9375,0.930999994277954,685,5954
11/17/2000,5/1/2001,2,0.927799999713898,0.922999978065491,0.921000003814697,310,6043
11/17/2000,6/1/2001,2,0.910300016403198,0.901400029659271,0.899999976158142,28,2730
11/17/2000,7/1/2001,2,0.887799978256226,0,0,0,1397
11/17/2000,8/1/2001,2,0.86080002784729,0,0,0,4675
11/17/2000,9/1/2001,2,0.832799971103668,0,0,0,2478
11/17/2000,10/1/2001,2,0.786800026893616,0,0,0,537
11/17/2000,11/1/2001,2,0.764800012111664,0,0,0,504
11/17/2000,2/1/2002,3,0.763899981975555,0,0,0,
11/17/2000,3/1/2002,3,0.740899980068207,0,0,0,
11/17/2000,4/1/2002,3,0.719900012016296,0,0,0,
11/17/2000,5/1/2002,3,0.700900018215179,0,0,0,
11/17/2000,12/1/2000,3,1.07879996299744,1.08000004291534,1.03750002384186,24307,36954
11/17/2000,1/1/2001,3,1.04939997196198,1.05200004577637,1.01999998092651,17911,45986
11/17/2000,2/1/2001,3,1.00390005111694,1.00499999523163,0.984000027179718,6606,24996
11/17/2000,3/1/2001,3,0.942399978637695,0.942499995231628,0.930000007152557,1581,14986
11/17/2000,4/1/2001,3,0.881900012493134,0.890999972820282,0.870000004768372,932,8488
11/17/2000,5/1/2001,3,0.829900026321411,0.829999983310699,0.820500016212463,225,5776
11/17/2000,6/1/2001,3,0.796899974346161,0.811999976634979,0.795000016689301,701,6004
11/17/2000,7/1/2001,3,0.7814000248909,0.785000026226044,0.777499973773956,57,2667
11/17/2000,8/1/2001,3,0.77539998292923,0.77700001001358,0.769500017166138,29,3558
11/17/2000,9/1/2001,3,0.777400016784668,0,0,0,1340
11/17/2000,10/1/2001,3,0.779399991035461,0,0,0,1024
11/17/2000,11/1/2001,3,0.780399978160858,0,0,0,808
11/17/2000,12/1/2001,3,0.780900001525879,0,0,57,
11/17/2000,1/1/2002,3,0.775900006294251,0,0,0,
11/20/2000,2/1/2003,1,23.4500007629395,0,0,0,
11/20/2000,3/1/2003,1,23.2900009155273,0,0,0,
11/20/2000,4/1/2003,1,23.1499996185303,0,0,0,
11/20/2000,5/1/2003,1,23.0100002288818,0,0,0,
11/20/2000,6/1/2003,1,22.8700008392334,0,0,150,
11/20/2000,12/1/2003,1,22.1399993896484,0,0,20,
11/20/2000,12/1/2006,1,20.1900005340576,0,0,0,
11/20/2000,12/1/2007,1,19.6200008392334,0,0,0,
11/20/2000,12/1/2000,1,35.4500007629395,35.7000007629395,34.5999984741211,10543,35916
11/20/2000,1/1/2001,1,35.2200012207031,35.8499984741211,35,68250,151220
11/20/2000,2/1/2001,1,34.1599998474121,34.75,34.0200004577637,21597,46165
11/20/2000,3/1/2001,1,32.9900016784668,33.5099983215332,32.9500007629395,11454,29334
11/20/2000,4/1/2001,1,31.9099998474121,32.3499984741211,31.7199993133545,6484,18303
11/20/2000,5/1/2001,1,30.9699993133545,31.3999996185303,30.7999992370605,3642,13445
11/20/2000,6/1/2001,1,30.1299991607666,30.6000003814697,30.1000003814697,2136,26345
11/20/2000,7/1/2001,1,29.4200000762939,29.7999992370605,29.3999996185303,675,11679
11/20/2000,8/1/2001,1,28.7900009155273,29.2000007629395,28.8500003814697,195,11170
11/20/2000,10/1/2001,1,27.75,27.6499996185303,27.6499996185303,155,8832
11/20/2000,1/1/2002,1,26.4099998474121,26.6000003814697,26.5499992370605,2412,10339
11/20/2000,3/1/2002,1,25.6700000762939,26.1200008392334,26.1200008392334,69,3393
11/20/2000,6/1/2002,1,24.8500003814697,25.0900001525879,25,884,13660
11/20/2000,12/1/2002,1,23.7700004577637,24.1000003814697,24,71,20024
11/20/2000,12/1/2004,1,21.4200000762939,22.1100006103516,22.1100006103516,1,5903
11/20/2000,12/1/2005,1,20.7600002288818,21.1000003814697,21.1000003814697,100,3087
11/20/2000,9/1/2001,1,28.25,0,0,38,
11/20/2000,11/1/2001,1,27.2700004577637,0,0,225,
11/20/2000,12/1/2001,1,26.8199996948242,27.2999992370605,26.7999992370605,3343,
11/20/2000,2/1/2002,1,26.0200004577637,0,0,122,
11/20/2000,4/1/2002,1,25.3500003814697,0,0,4,
11/20/2000,5/1/2002,1,25.0799999237061,0,0,0,
11/20/2000,7/1/2002,1,24.6599998474121,0,0,0,
11/20/2000,8/1/2002,1,24.4699993133545,0,0,0,
11/20/2000,9/1/2002,1,24.2900009155273,0,0,0,
11/20/2000,10/1/2002,1,24.1100006103516,0,0,0,
11/20/2000,11/1/2002,1,23.9400005340576,0,0,0,
11/20/2000,1/1/2003,1,23.6100006103516,0,0,625,
11/20/2000,12/1/2000,2,0.919700026512146,0.930000007152557,0.912500023841858,12545,30948
11/20/2000,1/1/2001,2,0.902300000190735,0.915000021457672,0.898000001907349,9078,22413
11/20/2000,2/1/2001,2,0.898299992084503,0.907000005245209,0.892499983310699,2081,6868
11/20/2000,3/1/2001,2,0.900499999523163,0.904999971389771,0.896499991416931,862,8689
11/20/2000,4/1/2001,2,0.940999984741211,0.944000005722046,0.941500008106232,240,5857
11/20/2000,5/1/2001,2,0.930999994277954,0.933000028133392,0.930000007152557,43,6166
11/20/2000,6/1/2001,2,0.914499998092651,0.916999995708466,0.916999995708466,5,
11/20/2000,7/1/2001,2,0.892499983310699,0,0,0,
11/20/2000,8/1/2001,2,0.86599999666214,0,0,50,
11/20/2000,9/1/2001,2,0.838500022888184,0,0,0,
11/20/2000,10/1/2001,2,0.793500006198883,0,0,0,
11/20/2000,11/1/2001,2,0.772000014781952,0,0,0,
11/20/2000,12/1/2000,3,1.09619998931885,1.1085000038147,1.0900000333786,17047,34682
11/20/2000,1/1/2001,3,1.06710004806519,1.08000004291534,1.06299996376038,13857,50858
11/20/2000,2/1/2001,3,1.01709997653961,1.02900004386902,1.01499998569489,5685,25494
11/20/2000,3/1/2001,3,0.952099978923798,0.964999973773956,0.949999988079071,2234,15580
11/20/2000,4/1/2001,3,0.888100028038025,0.902499973773956,0.888000011444092,670,8783
11/20/2000,5/1/2001,3,0.83459997177124,0.828999996185303,0.828999996185303,441,5876
11/20/2000,6/1/2001,3,0.801100015640259,0.810000002384186,0.810000002384186,304,5909
11/20/2000,7/1/2001,3,0.784099996089935,0.790000021457672,0.790000021457672,156,2722
11/20/2000,8/1/2001,3,0.776600003242493,0,0,95,
11/20/2000,9/1/2001,3,0.77810001373291,0,0,43,
11/20/2000,10/1/2001,3,0.780099987983704,0,0,30,
11/20/2000,11/1/2001,3,0.7810999751091,0,0,30,
11/20/2000,12/1/2001,3,0.781599998474121,0,0,28,
11/20/2000,1/1/2002,3,0.776600003242493,0,0,28,
11/20/2000,2/1/2002,3,0.764599978923798,0,0,0,
11/20/2000,3/1/2002,3,0.741599977016449,0,0,20,
11/20/2000,4/1/2002,3,0.720600008964539,0,0,20,
11/20/2000,5/1/2002,3,0.701600015163422,0,0,20,
11/21/2000,2/1/2002,1,26.1900005340576,0,0,418,
11/21/2000,3/1/2002,1,25.8400001525879,0,0,0,
11/21/2000,5/1/2002,1,25.2700004577637,0,0,0,
11/21/2000,7/1/2002,1,24.8700008392334,0,0,0,
11/21/2000,8/1/2002,1,24.7000007629395,0,0,0,
11/21/2000,9/1/2002,1,24.5300006866455,0,0,0,
11/21/2000,10/1/2002,1,24.3600006103516,0,0,0,
11/21/2000,11/1/2002,1,24.2000007629395,0,0,0,
11/21/2000,12/1/2002,1,24.0400009155273,0,0,975,
11/21/2000,1/1/2003,1,23.6100006103516,0,0,0,
11/21/2000,2/1/2003,1,23.4500007629395,0,0,0,
11/21/2000,3/1/2003,1,23.2900009155273,0,0,0,
11/21/2000,4/1/2003,1,23.4200000762939,0,0,0,
11/21/2000,5/1/2003,1,23.2800006866455,0,0,0,
11/21/2000,6/1/2003,1,23.1399993896484,0,0,0,
11/21/2000,12/1/2003,1,22.4099998474121,0,0,20,
11/21/2000,12/1/2004,1,21.6900005340576,0,0,0,
11/21/2000,12/1/2005,1,21.0300006866455,0,0,0,
11/21/2000,12/1/2006,1,20.4599990844727,0,0,0,
11/21/2000,12/1/2007,1,19.8899993896484,0,0,0,
11/21/2000,1/1/2001,1,35.1599998474121,35.7000007629395,35,54869,148076
11/21/2000,2/1/2001,1,34.189998626709,34.5999984741211,34.0999984741211,22227,47139
11/21/2000,3/1/2001,1,33.1300010681152,33.4799995422363,33.0499992370605,12295,30580
11/21/2000,4/1/2001,1,32.0699996948242,32.2799987792969,32.0499992370605,4436,20175
11/21/2000,5/1/2001,1,31.1299991607666,31.2999992370605,31.0300006866455,3420,14312
11/21/2000,6/1/2001,1,30.2999992370605,30.3700008392334,30.1499996185303,4129,26698
11/21/2000,7/1/2001,1,29.5900001525879,29.6000003814697,29.25,1053,11984
11/21/2000,8/1/2001,1,28.9599990844727,29,28.8999996185303,624,11172
11/21/2000,12/1/2001,1,26.9899997711182,27.0799999237061,26.8500003814697,3378,31893
11/21/2000,4/1/2002,1,25.5300006866455,25.3999996185303,25.3999996185303,4,991
11/21/2000,6/1/2002,1,25.0499992370605,25.0599994659424,25,402,14242
11/21/2000,9/1/2001,1,28.4200000762939,0,0,262,
11/21/2000,10/1/2001,1,27.9200000762939,0,0,68,
11/21/2000,11/1/2001,1,27.4400005340576,0,0,0,
11/21/2000,1/1/2002,1,26.5699996948242,26.5499992370605,26.5499992370605,2412,
11/21/2000,12/1/2000,2,0.916599988937378,0.925000011920929,0.910000026226044,12051,29133
11/21/2000,1/1/2001,2,0.904399991035461,0.91100001335144,0.898000001907349,8159,23574
11/21/2000,2/1/2001,2,0.901400029659271,0.910000026226044,0.894999980926514,1084,7529
11/21/2000,3/1/2001,2,0.903599977493286,0.90200001001358,0.898999989032745,764,8848
11/21/2000,4/1/2001,2,0.94539999961853,0.944999992847443,0.940999984741211,742,5796
11/21/2000,5/1/2001,2,0.933899998664856,0.933000028133392,0.926999986171722,765,6132
11/21/2000,6/1/2001,2,0.916899979114533,0.914499998092651,0.914499998092651,965,
11/21/2000,7/1/2001,2,0.895900011062622,0.898999989032745,0.893499970436096,344,
11/21/2000,8/1/2001,2,0.869400024414063,0,0,150,
11/21/2000,9/1/2001,2,0.842400014400482,0,0,1095,
11/21/2000,10/1/2001,2,0.796400010585785,0,0,0,
11/21/2000,11/1/2001,2,0.774900019168854,0,0,0,
11/21/2000,12/1/2000,3,1.09409999847412,1.10500001907349,1.08700001239777,23434,33178
11/21/2000,1/1/2001,3,1.06749999523163,1.07700002193451,1.06299996376038,15835,51796
11/21/2000,2/1/2001,3,1.01950001716614,1.02499997615814,1.01600003242493,5447,26052
11/21/2000,3/1/2001,3,0.95550000667572,0.961000025272369,0.953000009059906,2190,15686
11/21/2000,4/1/2001,3,0.890500009059906,0.894999980926514,0.888999998569489,1436,9002
11/21/2000,5/1/2001,3,0.837000012397766,0.842000007629395,0.828000009059906,521,5664
11/21/2000,6/1/2001,3,0.804000020027161,0.807500004768372,0.802999973297119,693,5821
11/21/2000,7/1/2001,3,0.787000000476837,0.791999995708466,0.787500023841858,288,2669
11/21/2000,10/1/2001,3,0.782999992370606,0.787999987602234,0.787999987602234,87,1029
11/21/2000,8/1/2001,3,0.779500007629395,0.781499981880188,0.781499981880188,105,
11/21/2000,9/1/2001,3,0.781000018119812,0,0,186,
11/21/2000,11/1/2001,3,0.783999979496002,0.788999974727631,0.788999974727631,58,
11/21/2000,12/1/2001,3,0.784500002861023,0.783999979496002,0.783999979496002,157,
11/21/2000,1/1/2002,3,0.776600003242493,0,0,57,
11/21/2000,2/1/2002,3,0.764599978923798,0,0,27,
11/21/2000,3/1/2002,3,0.741599977016449,0,0,27,
11/21/2000,4/1/2002,3,0.720600008964539,0,0,0,
11/21/2000,5/1/2002,3,0.701600015163422,0,0,0,
11/22/2000,1/1/2001,1,35.4000015258789,35.6500015258789,34.6699981689453,45768,146867
11/22/2000,2/1/2001,1,34.4000015258789,34.5999984741211,33.7999992370605,12684,48205
11/22/2000,3/1/2001,1,33.3199996948242,33.5299987792969,32.8499984741211,9849,32759
11/22/2000,4/1/2001,1,32.2400016784668,32.2999992370605,31.8299999237061,3076,21456
11/22/2000,5/1/2001,1,31.2900009155273,31.4200000762939,30.8999996185303,464,14483
11/22/2000,6/1/2001,1,30.4500007629395,30.4500007629395,30.2000007629395,947,27407
11/22/2000,7/1/2001,1,29.7199993133545,29.75,29.6000003814697,0,11907
11/22/2000,8/1/2001,1,29.0699996948242,29,28.9799995422363,1041,11381
11/22/2000,9/1/2001,1,28.5100002288818,28.4500007629394,28.4500007629394,641,17888
11/22/2000,10/1/2001,1,27.9899997711182,27.9500007629395,27.9500007629395,0,8757
11/22/2000,12/1/2001,1,27.0400009155273,27.1800003051758,26.8700008392334,1436,31368
11/22/2000,2/1/2002,1,26.1900005340576,26.2800006866455,26.1399993896484,0,5910
11/22/2000,6/1/2002,1,24.9899997711182,25.1900005340576,25.1499996185303,50,14468
11/22/2000,8/1/2002,1,24.7000007629395,24.1399993896484,24.1399993896484,0,684
11/22/2000,9/1/2002,1,24.5300006866455,23.0200004577637,23.0200004577637,0,1184
11/22/2000,12/1/2002,1,23.9699993133545,24.0799999237061,24.0799999237061,2,20690
11/22/2000,12/1/2003,1,22.3400001525879,22.6000003814697,22.5,2,11510
11/22/2000,11/1/2001,1,27.5,0,0,0,
11/22/2000,1/1/2002,1,26.6000003814697,0,0,0,
11/22/2000,3/1/2002,1,25.8099994659424,25.7999992370605,25.7999992370605,0,
11/22/2000,4/1/2002,1,25.4799995422363,0,0,0,
11/22/2000,5/1/2002,1,25.2099990844727,0,0,0,
11/22/2000,7/1/2002,1,24.8099994659424,0,0,0,
11/22/2000,10/1/2002,1,24.3600006103516,0,0,0,
11/22/2000,11/1/2002,1,24.2000007629395,0,0,0,
11/22/2000,1/1/2003,1,23.6100006103516,0,0,0,
11/22/2000,2/1/2003,1,23.4500007629395,0,0,0,
11/22/2000,3/1/2003,1,23.2900009155273,0,0,0,
11/22/2000,4/1/2003,1,23.4200000762939,0,0,0,
11/22/2000,5/1/2003,1,23.2800006866455,0,0,0,
11/22/2000,6/1/2003,1,23.1399993896484,0,0,25,
11/22/2000,12/1/2004,1,21.6200008392334,21.8099994659424,21.8099994659424,4,
11/22/2000,12/1/2005,1,20.9599990844727,0,0,0,
11/22/2000,12/1/2006,1,20.3899993896484,0,0,0,
11/22/2000,12/1/2007,1,19.8899993896484,0,0,0,
11/22/2000,12/1/2000,2,0.920099973678589,0.925999999046326,0.903999984264374,11062,28008
11/22/2000,1/1/2001,2,0.906700015068054,0.913999974727631,0.894999980926514,7958,24619
11/22/2000,2/1/2001,2,0.902700006961823,0.908999979496002,0.887000024318695,1047,7438
11/22/2000,3/1/2001,2,0.904699981212616,0.910000026226044,0.898000001907349,251,9230
11/22/2000,4/1/2001,2,0.946200013160706,0.944999992847443,0.9375,346,5724
11/22/2000,5/1/2001,2,0.934700012207031,0.930999994277954,0.929000020027161,27,6275
11/22/2000,6/1/2001,2,0.916700005531311,0.914499998092651,0.914499998092651,205,
11/22/2000,7/1/2001,2,0.89520001411438,0.893499970436096,0.893499970436096,5,
11/22/2000,8/1/2001,2,0.8682000041008,0.86599999666214,0.86599999666214,166,
11/22/2000,9/1/2001,2,0.840200006961823,0.843500018119812,0.842499971389771,355,
11/22/2000,10/1/2001,2,0.794200003147125,0,0,0,
11/22/2000,11/1/2001,2,0.772700011730194,0,0,55,
11/22/2000,12/1/2001,3,0.778599977493286,0.78549998998642,0.78549998998642,14,
11/22/2000,1/1/2002,3,0.773599982261658,0,0,0,
11/22/2000,2/1/2002,3,0.761600017547607,0,0,0,
11/22/2000,3/1/2002,3,0.738600015640259,0,0,0,
11/22/2000,4/1/2002,3,0.717599987983704,0,0,0,
11/22/2000,5/1/2002,3,0.698599994182587,0,0,0,
11/22/2000,12/1/2000,3,1.09440004825592,1.10500001907349,1.07799994945526,15047,30038
11/22/2000,1/1/2001,3,1.06009995937347,1.07249999046326,1.05400002002716,11366,52945
11/22/2000,2/1/2001,3,1.01160001754761,1.02400004863739,1.00750005245209,3214,24426
11/22/2000,3/1/2001,3,0.948099970817566,0.958999991416931,0.948000013828278,927,16040
11/22/2000,4/1/2001,3,0.883099973201752,0.894999980926514,0.882000029087067,223,9252
11/22/2000,5/1/2001,3,0.830099999904633,0.837999999523163,0.833999991416931,46,5986
11/22/2000,6/1/2001,3,0.797599971294403,0.809000015258789,0.794000029563904,60,5726
11/22/2000,7/1/2001,3,0.780600011348724,0.790000021457672,0.785000026226044,38,2762
11/22/2000,8/1/2001,3,0.773100018501282,0.779500007629395,0.777999997138977,34,3644
11/22/2000,10/1/2001,3,0.777100026607513,0.783999979496002,0.783999979496002,0,1077
11/22/2000,9/1/2001,3,0.775099992752075,0,0,25,
11/22/2000,11/1/2001,3,0.77810001373291,0.785000026226044,0.785000026226044,0,
11/27/2000,3/1/2003,1,23.6000003814697,0,0,0,
11/27/2000,4/1/2003,1,23.4599990844727,0,0,0,
11/27/2000,5/1/2003,1,23.3199996948242,0,0,0,
11/27/2000,6/1/2003,1,23.1800003051758,23.1599998474121,23.1499996185303,3,
11/27/2000,12/1/2006,1,20.6100006103516,0,0,0,
11/27/2000,12/1/2007,1,20.0400009155273,0,0,0,
11/27/2000,1/1/2001,1,35.3800010681152,35.7599983215332,35.060001373291,50390,144401
11/27/2000,2/1/2001,1,34.2900009155273,34.5900001525879,34.0499992370605,22139,49894
11/27/2000,3/1/2001,1,33.25,33.5499992370605,33.0699996948242,7304,33443
11/27/2000,4/1/2001,1,32.2099990844727,32.3800010681152,32.0099983215332,6646,22549
11/27/2000,5/1/2001,1,31.2900009155273,31.5499992370605,31.0499992370605,1755,14402
11/27/2000,6/1/2001,1,30.4699993133545,30.5300006866455,30.2199993133545,2311,27400
11/27/2000,8/1/2001,1,29.1100006103516,29.2000007629395,29.1200008392334,1041,11254
11/27/2000,9/1/2001,1,28.5599994659424,28.5499992370605,28.5,490,17732
11/27/2000,12/1/2001,1,27.1200008392334,27.1800003051758,27.0499992370605,1788,31463
11/27/2000,6/1/2002,1,25.0699996948242,25.1499996185303,25,270,14468
11/27/2000,12/1/2002,1,24.0799999237061,24,24,61,20691
11/27/2000,12/1/2003,1,22.5,22.5,22.5,50,11509
11/27/2000,12/1/2004,1,21.8199996948242,22,22,600,5903
11/27/2000,12/1/2005,1,21.1800003051758,21.25,21.25,0,3037
11/27/2000,7/1/2001,1,29.75,0,0,2503,
11/27/2000,10/1/2001,1,28.0499992370605,0,0,657,
11/27/2000,11/1/2001,1,27.5599994659424,0,0,0,
11/27/2000,1/1/2002,1,26.6800003051758,0,0,952,
11/27/2000,2/1/2002,1,26.2700004577637,0,0,0,
11/27/2000,3/1/2002,1,25.8899993896484,0,0,0,
11/27/2000,4/1/2002,1,25.5599994659424,0,0,0,
11/27/2000,5/1/2002,1,25.2900009155273,0,0,0,
11/27/2000,7/1/2002,1,24.8899993896484,0,0,0,
11/27/2000,8/1/2002,1,24.7199993133545,0,0,0,
11/27/2000,9/1/2002,1,24.5499992370605,0,0,0,
11/27/2000,10/1/2002,1,24.3899993896484,0,0,0,
11/27/2000,11/1/2002,1,24.2299995422363,0,0,0,
11/27/2000,1/1/2003,1,23.9200000762939,0,0,0,
11/27/2000,2/1/2003,1,23.7600002288818,0,0,0,
11/27/2000,12/1/2000,2,0.905900001525879,0.921500027179718,0.902499973773956,23052,27602
11/27/2000,1/1/2001,2,0.898899972438812,0.912000000476837,0.894999980926514,13148,24951
11/27/2000,2/1/2001,2,0.895600020885468,0.903999984264374,0.894999980926514,1301,7190
11/27/2000,3/1/2001,2,0.898899972438812,0.903999984264374,0.897000014781952,673,9155
11/27/2000,4/1/2001,2,0.940900027751923,0.944999992847443,0.941999971866608,1042,5893
11/27/2000,5/1/2001,2,0.929899990558624,0.933000028133392,0.930000007152557,27,6267
11/27/2000,6/1/2001,2,0.912899971008301,0.915000021457672,0.914499998092651,19,
11/27/2000,7/1/2001,2,0.89190000295639,0.89300000667572,0.89300000667572,25,
11/27/2000,8/1/2001,2,0.865400016307831,0,0,50,
11/27/2000,9/1/2001,2,0.83789998292923,0,0,0,
11/27/2000,10/1/2001,2,0.792400002479553,0,0,0,
11/27/2000,11/1/2001,2,0.771399974822998,0,0,2,
11/27/2000,12/1/2000,3,1.08519995212555,1.09599995613098,1.07000005245209,23598,29613
11/27/2000,1/1/2001,3,1.05460000038147,1.06599998474121,1.04250001907349,21964,54670
11/27/2000,2/1/2001,3,1.00709998607636,1.01600003242493,0.996999979019165,4774,24753
11/27/2000,3/1/2001,3,0.947099983692169,0.954999983310699,0.932500004768372,2647,16247
11/27/2000,4/1/2001,3,0.884100019931793,0.888999998569489,0.88400000333786,2273,9252
11/27/2000,5/1/2001,3,0.832099974155426,0.837499976158142,0.834999978542328,90,5989
11/27/2000,6/1/2001,3,0.800599992275238,0.805000007152557,0.800999999046326,95,5648
11/27/2000,7/1/2001,3,0.785099983215332,0.788999974727631,0.782999992370606,38,2793
11/27/2000,8/1/2001,3,0.77810001373291,0.779999971389771,0.777999997138977,4,3644
11/27/2000,9/1/2001,3,0.780099987983704,0.779999971389771,0.77649998664856,31,1438
11/27/2000,10/1/2001,3,0.782100021839142,0,0,0,
11/27/2000,11/1/2001,3,0.783100008964539,0.783999979496002,0.783999979496002,1,
11/27/2000,12/1/2001,3,0.783599972724915,0.780900001525879,0.780900001525879,2,
11/27/2000,1/1/2002,3,0.778599977493286,0,0,1,
11/27/2000,2/1/2002,3,0.766600012779236,0,0,1,
11/27/2000,3/1/2002,3,0.743600010871887,0,0,0,
11/27/2000,4/1/2002,3,0.722599983215332,0,0,0,
11/27/2000,5/1/2002,3,0.703599989414215,0,0,30,
11/28/2000,9/1/2001,1,28.0900001525879,28.1499996185303,28.1000003814697,2115,17708
11/28/2000,10/1/2001,1,27.6399993896484,28,27.7000007629395,181,8699
11/28/2000,12/1/2001,1,26.7800006866455,27.0499992370605,26.7999992370605,2385,31767
11/28/2000,1/1/2002,1,26.3700008392334,26.4500007629395,24.1000003814697,1265,11214
11/28/2000,6/1/2002,1,24.8899993896484,24.9500007629395,24.8999996185303,1574,14533
11/28/2000,12/1/2002,1,23.9599990844727,24.0200004577637,23.9500007629395,1550,20630
11/28/2000,12/1/2003,1,22.4400005340576,22.5,22.5,301,11477
11/28/2000,12/1/2004,1,21.7800006866455,22,21.7999992370605,46,5652
11/28/2000,12/1/2005,1,21.1399993896484,21.2999992370605,21.1499996185303,431,3036
11/28/2000,8/1/2001,1,28.5900001525879,0,0,2165,
11/28/2000,11/1/2001,1,27.2000007629395,0,0,80,
11/28/2000,2/1/2002,1,26,0,0,45,
11/28/2000,3/1/2002,1,25.6399993896484,0,0,356,
11/28/2000,4/1/2002,1,25.3400001525879,0,0,9,
11/28/2000,5/1/2002,1,25.0900001525879,0,0,100,
11/28/2000,7/1/2002,1,24.7299995422363,0,0,435,
11/28/2000,8/1/2002,1,24.5699996948242,0,0,0,
11/28/2000,9/1/2002,1,24.4099998474121,0,0,0,
11/28/2000,10/1/2002,1,24.2600002288818,0,0,0,
11/28/2000,11/1/2002,1,24.1100006103516,0,0,0,
11/28/2000,1/1/2003,1,23.8099994659424,0,0,0,
11/28/2000,2/1/2003,1,23.6599998474121,0,0,0,
11/28/2000,3/1/2003,1,23.5100002288818,0,0,0,
11/28/2000,4/1/2003,1,23.3700008392334,0,0,0,
11/28/2000,5/1/2003,1,23.2299995422363,0,0,0,
11/28/2000,6/1/2003,1,23.0900001525879,0,0,200,
11/28/2000,12/1/2006,1,20.5699996948242,0,0,0,
11/28/2000,12/1/2007,1,20,0,0,0,
11/28/2000,1/1/2001,1,34.2200012207031,35.0999984741211,34.1500015258789,70027,139654
11/28/2000,2/1/2001,1,33.2099990844727,34.0699996948242,33.1500015258789,27128,48530
11/28/2000,3/1/2001,1,32.2799987792969,33.5499992370605,32.2999992370605,10926,33141
11/28/2000,4/1/2001,1,31.3600006103516,32,31.3999996185303,6443,22265
11/28/2000,5/1/2001,1,30.5400009155273,31.0499992370605,30.6399993896484,2378,14531
11/28/2000,6/1/2001,1,29.7999992370605,30.25,29.8199996948242,5352,27087
11/28/2000,7/1/2001,1,29.1499996185303,29.5599994659424,29.2000007629395,1476,11281
11/28/2000,12/1/2000,2,0.879100024700165,0.904999971389771,0.876999974250793,21095,20744
11/28/2000,1/1/2001,2,0.869000017642975,0.893999993801117,0.867500007152557,16716,28571
11/28/2000,2/1/2001,2,0.864499986171722,0.888499975204468,0.864000022411346,3104,7350
11/28/2000,3/1/2001,2,0.86599999666214,0.901000022888184,0.861999988555908,2323,9237
11/28/2000,4/1/2001,2,0.909500002861023,0.931999981403351,0.921000003814697,1326,5761
11/28/2000,5/1/2001,2,0.899999976158142,0,0,50,
11/28/2000,6/1/2001,2,0.890999972820282,0.894999980926514,0.890999972820282,309,
11/28/2000,7/1/2001,2,0.870000004768372,0,0,0,
11/28/2000,8/1/2001,2,0.843500018119812,0,0,0,
11/28/2000,9/1/2001,2,0.815999984741211,0.823000013828278,0.823000013828278,1,
11/28/2000,10/1/2001,2,0.770500004291534,0,0,0,
11/28/2000,11/1/2001,2,0.749499976634979,0,0,1,
11/28/2000,12/1/2000,3,1.02369999885559,1.06599998474121,1.02100002765656,28966,22951
11/28/2000,1/1/2001,3,0.999199986457825,1.04999995231628,0.995999991893768,31033,57609
11/28/2000,2/1/2001,3,0.960200011730194,0.994000017642975,0.961000025272369,6333,24485
11/28/2000,3/1/2001,3,0.907700002193451,0.939000010490418,0.910000026226044,2602,16156
11/28/2000,4/1/2001,3,0.850199997425079,0.875999987125397,0.859000027179718,3733,9150
11/28/2000,5/1/2001,3,0.802200019359589,0.819999992847443,0.808000028133392,1555,5947
11/28/2000,6/1/2001,3,0.777700006961823,0.799499988555908,0.785000026226044,1074,5673
11/28/2000,8/1/2001,3,0.759199976921082,0.771000027656555,0.769999980926514,46,3646
11/28/2000,9/1/2001,3,0.761699974536896,0.769999980926514,0.769999980926514,87,1415
11/28/2000,7/1/2001,3,0.764699995517731,0,0,318,
11/28/2000,10/1/2001,3,0.763700008392334,0,0,11,
11/28/2000,11/1/2001,3,0.764699995517731,0,0,11,
11/28/2000,12/1/2001,3,0.765200018882751,0.779999971389771,0.777999997138977,124,
11/28/2000,1/1/2002,3,0.760200023651123,0,0,11,
11/28/2000,2/1/2002,3,0.748199999332428,0,0,1,
11/28/2000,3/1/2002,3,0.725199997425079,0,0,7,
11/28/2000,4/1/2002,3,0.704200029373169,0,0,1,
11/28/2000,5/1/2002,3,0.685199975967407,0,0,101,
11/29/2000,1/1/2001,1,34.6300010681152,34.9000015258789,33.8300018310547,82486,138218
11/29/2000,2/1/2001,1,33.4900016784668,33.7999992370605,32.9000015258789,38370,49833
11/29/2000,3/1/2001,1,32.5,32.75,32.1100006103516,13044,33036
11/29/2000,4/1/2001,1,31.5699996948242,31.7999992370605,31.2999992370605,6367,23398
11/29/2000,5/1/2001,1,30.7399997711182,30.7099990844727,30.5,1598,14643
11/29/2000,6/1/2001,1,30,30.1000003814697,29.7999992370605,6282,27395
11/29/2000,7/1/2001,1,29.3500003814697,29.3999996185303,29.0799999237061,1508,11654
11/29/2000,8/1/2001,1,28.7900009155273,28.8500003814697,28.75,1238,10556
11/29/2000,10/1/2001,1,27.8400001525879,27.7999992370605,27.75,1786,8785
11/29/2000,12/1/2001,1,26.9799995422363,27.1000003814697,26.8500003814697,3303,32296
11/29/2000,1/1/2002,1,26.5699996948242,26.5499992370605,26.4500007629395,476,11920
11/29/2000,3/1/2002,1,25.8600006103516,25.75,25.7000007629395,60,3384
11/29/2000,6/1/2002,1,25.1100006103516,25.1900005340576,25,2700,14924
11/29/2000,12/1/2003,1,22.6599998474121,22.5499992370605,22.5,1,11176
11/29/2000,12/1/2005,1,21.3600006103516,21.5499992370605,21.3799991607666,701,3205
11/29/2000,12/1/2006,1,20.7900009155273,20.5,20.5,1,177
11/29/2000,9/1/2001,1,28.2900009155273,28.2000007629395,28.2000007629395,6236,
11/29/2000,11/1/2001,1,27.3999996185303,27.3999996185303,27.3999996185303,729,
11/29/2000,2/1/2002,1,26.2099990844727,0,0,175,
11/29/2000,4/1/2002,1,25.5599994659424,0,0,255,
11/29/2000,5/1/2002,1,25.3099994659424,25.3999996185303,25.3999996185303,40,
11/29/2000,7/1/2002,1,24.9500007629395,0,0,28,
11/29/2000,8/1/2002,1,24.7900009155273,0,0,25,
11/29/2000,9/1/2002,1,24.6299991607666,0,0,3325,
11/29/2000,10/1/2002,1,24.4799995422363,0,0,25,
11/29/2000,11/1/2002,1,24.3299999237061,0,0,25,
11/29/2000,12/1/2002,1,24.1800003051758,0,0,75,
11/29/2000,1/1/2003,1,24.0300006866455,0,0,0,
11/29/2000,2/1/2003,1,23.8799991607666,0,0,0,
11/29/2000,3/1/2003,1,23.7299995422363,0,0,0,
11/29/2000,4/1/2003,1,23.5900001525879,0,0,0,
11/29/2000,5/1/2003,1,23.4500007629395,0,0,0,
11/29/2000,6/1/2003,1,23.3099994659424,0,0,0,
11/29/2000,12/1/2004,1,22,0,0,0,
11/29/2000,12/1/2007,1,20.2199993133545,0,0,0,
11/29/2000,12/1/2000,2,0.906799972057343,0.91100001335144,0.875,20839,17480
11/29/2000,1/1/2001,2,0.890799999237061,0.897000014781952,0.870000004768372,16328,30306
11/29/2000,2/1/2001,2,0.883800029754639,0.888000011444092,0.866500020027161,3016,8194
11/29/2000,3/1/2001,2,0.883800029754639,0.879999995231628,0.867999970912933,3458,9537
11/29/2000,4/1/2001,2,0.92629998922348,0.925000011920929,0.91100001335144,1419,5591
11/29/2000,5/1/2001,2,0.915799975395203,0.906000018119812,0.901000022888184,1032,6399
11/29/2000,6/1/2001,2,0.899800002574921,0.892000019550324,0.892000019550324,157,
11/29/2000,7/1/2001,2,0.879800021648407,0,0,355,
11/29/2000,8/1/2001,2,0.853299975395203,0,0,320,
11/29/2000,9/1/2001,2,0.825800001621246,0,0,150,
11/29/2000,10/1/2001,2,0.780799984931946,0,0,0,
11/29/2000,11/1/2001,2,0.759800016880035,0,0,50,
11/29/2000,12/1/2000,3,1.03180003166199,1.03900003433228,1.00300002098084,23916,14448
11/29/2000,1/1/2001,3,1.01760005950928,1.01999998092651,0.986000001430512,28011,54794
11/29/2000,2/1/2001,3,0.975600004196167,0.975000023841858,0.950999975204468,9959,24733
11/29/2000,3/1/2001,3,0.92059999704361,0.921000003814697,0.899999976158142,4357,16294
11/29/2000,4/1/2001,3,0.863600015640259,0.860000014305115,0.846000015735626,743,8939
11/29/2000,5/1/2001,3,0.815599977970123,0.806999981403351,0.802200019359589,191,5886
11/29/2000,6/1/2001,3,0.792100012302399,0.777499973773956,0.77700001001358,333,5667
11/29/2000,7/1/2001,3,0.779100000858307,0.772499978542328,0.769999980926514,590,2897
11/29/2000,8/1/2001,3,0.773599982261658,0.771000027656555,0.771000027656555,58,3638
11/29/2000,9/1/2001,3,0.776099979877472,0.774999976158142,0.768999993801117,206,1416
11/29/2000,10/1/2001,3,0.77810001373291,0,0,3,
11/29/2000,11/1/2001,3,0.779100000858307,0,0,3,
11/29/2000,12/1/2001,3,0.779600024223328,0,0,133,
11/29/2000,1/1/2002,3,0.775099992752075,0,0,3,
11/29/2000,2/1/2002,3,0.763599991798401,0,0,3,
11/29/2000,3/1/2002,3,0.741100013256073,0.740000009536743,0.740000009536743,200,
11/29/2000,4/1/2002,3,0.720099985599518,0.72000002861023,0.72000002861023,50,
11/29/2000,5/1/2002,3,0.701099991798401,0,0,0,
11/30/2000,1/1/2001,1,33.8199996948242,35.0999984741211,33.7000007629395,79900,140108
11/30/2000,2/1/2001,1,32.8800010681152,33.9000015258789,32.75,40744,51165
11/30/2000,3/1/2001,1,31.8999996185303,32.8300018310547,31.7999992370605,16649,35133
11/30/2000,4/1/2001,1,31,31.75,31.1000003814697,5964,24362
11/30/2000,5/1/2001,1,30.2000007629395,31.8500003814697,30.2999992370605,2896,14953
11/30/2000,6/1/2001,1,29.5,30.1000003814697,29.75,4323,28204
11/30/2000,7/1/2001,1,28.8700008392334,29.4099998474121,28.7000007629395,1726,11071
11/30/2000,8/1/2001,1,28.3400001525879,28.8999996185303,28.75,1238,10449
11/30/2000,9/1/2001,1,27.8500003814697,28.2999992370605,28.25,6236,14509
11/30/2000,10/1/2001,1,27.4200000762939,27.8799991607666,27.7000007629395,266,8522
11/30/2000,11/1/2001,1,27.0200004577637,27.3999996185303,27.3799991607666,729,13540
11/30/2000,12/1/2001,1,26.6200008392334,27,26.9200000762939,2663,33007
11/30/2000,5/1/2002,1,25.0400009155273,25.3500003814697,25.3500003814697,40,789
11/30/2000,6/1/2002,1,24.8700008392334,25.1000003814697,25,2450,16499
11/30/2000,1/1/2002,1,26.2199993133545,0,0,610,
11/30/2000,2/1/2002,1,25.8700008392334,0,0,20,
11/30/2000,3/1/2002,1,25.5400009155273,25.8799991607666,25.8799991607666,60,
11/30/2000,4/1/2002,1,25.2600002288818,0,0,0,
11/30/2000,7/1/2002,1,24.7199993133545,0,0,750,
11/30/2000,8/1/2002,1,24.5699996948242,0,0,0,
11/30/2000,9/1/2002,1,24.4200000762939,0,0,0,
11/30/2000,10/1/2002,1,24.2800006866455,0,0,0,
11/30/2000,11/1/2002,1,24.1399993896484,0,0,0,
11/30/2000,12/1/2002,1,24,24.1599998474121,24.1599998474121,102,
11/30/2000,1/1/2003,1,23.8600006103516,0,0,0,
11/30/2000,2/1/2003,1,23.7199993133545,0,0,0,
11/30/2000,3/1/2003,1,23.5799999237061,0,0,0,
11/30/2000,4/1/2003,1,23.4500007629395,0,0,0,
11/30/2000,5/1/2003,1,23.3199996948242,0,0,0,
11/30/2000,6/1/2003,1,23.2000007629395,0,0,0,
11/30/2000,12/1/2003,1,22.6299991607666,22.7999992370605,22.7999992370605,110,
11/30/2000,12/1/2004,1,21.9899997711182,0,0,0,
11/30/2000,12/1/2005,1,21.3700008392334,0,0,0,
11/30/2000,12/1/2006,1,20.7999992370605,0,0,0,
11/30/2000,12/1/2007,1,20.2299995422363,0,0,0,
11/30/2000,12/1/2000,2,0.887700021266937,0.916000008583069,0.871999979019165,0,14395
11/30/2000,1/1/2001,2,0.868600010871887,0.90149998664856,0.866999983787537,16701,32851
11/30/2000,2/1/2001,2,0.864600002765656,0.893499970436096,0.865000009536743,2971,8520
11/30/2000,3/1/2001,2,0.866599977016449,0.893499970436096,0.866999983787537,2706,10202
11/30/2000,4/1/2001,2,0.909600019454956,0.925000011920929,0.922500014305115,920,6229
11/30/2000,5/1/2001,2,0.899100005626678,0.921000003814697,0.915000021457672,938,6701
11/30/2000,6/1/2001,2,0.884100019931793,0.898500025272369,0.897499978542328,341,
11/30/2000,7/1/2001,2,0.864600002765656,0.879999995231628,0.879999995231628,351,
11/30/2000,8/1/2001,2,0.838599979877472,0.856500029563904,0.856500029563904,251,
11/30/2000,9/1/2001,2,0.811600029468536,0,0,75,
11/30/2000,10/1/2001,2,0.766600012779236,0,0,0,
11/30/2000,11/1/2001,2,0.745599985122681,0,0,50,
11/30/2000,12/1/2001,2,0.719900012016296,0,0,0,
11/30/2000,12/1/2000,3,1.05340003967285,1.0625,1.04100000858307,0,9420
11/30/2000,1/1/2001,3,1.02250003814697,1.0440000295639,1.01999998092651,27570,57134
11/30/2000,2/1/2001,3,0.976000010967255,0.995500028133392,0.975000023841858,6876,24025
11/30/2000,3/1/2001,3,0.912999987602234,0.935000002384186,0.910000026226044,2013,16890
11/30/2000,4/1/2001,3,0.851999998092651,0.873000025749207,0.863499999046326,993,8618
11/30/2000,5/1/2001,3,0.801500022411346,0.832499980926514,0.813000023365021,1035,5862
11/30/2000,6/1/2001,3,0.777499973773956,0.799000024795532,0.797999978065491,483,5591
11/30/2000,7/1/2001,3,0.764500021934509,0.783999979496002,0.77700001001358,234,3057
11/30/2000,8/1/2001,3,0.75900000333786,0.782999992370606,0.766499996185303,322,3581
11/30/2000,9/1/2001,3,0.761500000953674,0.774999976158142,0.774999976158142,70,1546
11/30/2000,10/1/2001,3,0.763499975204468,0,0,63,
11/30/2000,11/1/2001,3,0.764500021934509,0,0,0,
11/30/2000,12/1/2001,3,0.764999985694885,0,0,100,
11/30/2000,1/1/2002,3,0.759999990463257,0,0,0,
11/30/2000,2/1/2002,3,0.748000025749207,0,0,0,
11/30/2000,3/1/2002,3,0.725000023841858,0,0,100,
11/30/2000,4/1/2002,3,0.703999996185303,0,0,0,
11/30/2000,5/1/2002,3,0.685000002384186,0,0,0,
11/30/2000,6/1/2002,3,0.666599988937378,0,0,0,
12/1/2000,1/1/2001,1,32.0200004577637,34.0499992370605,31.7999992370605,96057,138093
12/1/2000,2/1/2001,1,31.1700000762939,33.2000007629395,31,41677,54819
12/1/2000,3/1/2001,1,30.3600006103516,32.2000007629395,30.2999992370605,13366,33991
12/1/2000,4/1/2001,1,29.6100006103516,32,29.8500003814697,4509,25332
12/1/2000,5/1/2001,1,28.9400005340576,30.7600002288818,29.5,2995,15893
12/1/2000,6/1/2001,1,28.3700008392334,29.9500007629395,28.1000003814697,6522,28179
12/1/2000,7/1/2001,1,27.8700008392334,29.0499992370605,28.4500007629394,846,11428
12/1/2000,10/1/2001,1,26.6399993896484,27.7999992370605,27.2999992370605,60,8546
12/1/2000,12/1/2001,1,25.9500007629395,26.8099994659424,26.1499996185303,3257,32743
12/1/2000,1/1/2002,1,25.6000003814697,26.1499996185303,26.1499996185303,2893,11708
12/1/2000,2/1/2002,1,25.2900009155273,25.9500007629395,25.8700008392334,230,6224
12/1/2000,6/1/2002,1,24.4099998474121,25.1000003814697,24.6499996185303,833,18389
12/1/2000,7/1/2002,1,24.2700004577637,24.9500007629395,24.9500007629395,302,1907
12/1/2000,12/1/2002,1,23.6200008392334,24.25,24,54,20568
12/1/2000,12/1/2003,1,22.3899993896484,22.6499996185303,22.6499996185303,150,11109
12/1/2000,8/1/2001,1,27.4300003051758,28.5,28,873,
12/1/2000,9/1/2001,1,27.0100002288818,28,28,599,
12/1/2000,11/1/2001,1,26.2999992370605,0,0,22,
12/1/2000,3/1/2002,1,25,0,0,5,
12/1/2000,4/1/2002,1,24.7600002288818,0,0,0,
12/1/2000,5/1/2002,1,24.5699996948242,0,0,0,
12/1/2000,8/1/2002,1,24.1399993896484,0,0,0,
12/1/2000,9/1/2002,1,24.0100002288818,0,0,400,
12/1/2000,10/1/2002,1,23.8799991607666,0,0,0,
12/1/2000,11/1/2002,1,23.75,0,0,0,
12/1/2000,1/1/2003,1,23.4899997711182,0,0,0,
12/1/2000,2/1/2003,1,23.3600006103516,0,0,0,
12/1/2000,3/1/2003,1,23.2299995422363,0,0,0,
12/1/2000,4/1/2003,1,23.1100006103516,0,0,0,
12/1/2000,5/1/2003,1,22.9899997711182,0,0,0,
12/1/2000,6/1/2003,1,22.8899993896484,23.4799995422363,23.4799995422363,2,
12/1/2000,12/1/2004,1,21.8899993896484,0,0,0,
12/1/2000,12/1/2005,1,21.3899993896484,0,0,0,
12/1/2000,12/1/2006,1,20.8899993896484,0,0,0,
12/1/2000,12/1/2007,1,20.8899993896484,0,0,0,
12/1/2000,1/1/2001,2,0.824299991130829,0.870000004768372,0.822000026702881,19587,31664
12/1/2000,2/1/2001,2,0.830900013446808,0.867999970912933,0.829999983310699,7798,8332
12/1/2000,3/1/2001,2,0.835399985313416,0.869000017642975,0.834999978542328,3080,9654
12/1/2000,4/1/2001,2,0.883400022983551,0.907999992370606,0.878000020980835,1956,6293
12/1/2000,5/1/2001,2,0.875,0.898999989032745,0.883000016212463,1178,6970
12/1/2000,6/1/2001,2,0.862500011920929,0.88400000333786,0.869000017642975,577,
12/1/2000,7/1/2001,2,0.844500005245209,0,0,410,
12/1/2000,8/1/2001,2,0.819999992847443,0,0,245,
12/1/2000,9/1/2001,2,0.793500006198883,0,0,45,
12/1/2000,10/1/2001,2,0.749499976634979,0,0,0,
12/1/2000,11/1/2001,2,0.730099976062775,0,0,45,
12/1/2000,12/1/2001,2,0.719900012016296,0,0,0,
12/1/2000,1/1/2001,3,0.97079998254776,1.02999997138977,0.956499993801117,27630,57210
12/1/2000,2/1/2001,3,0.935599982738495,0.982999980449677,0.933000028133392,7899,24702
12/1/2000,3/1/2001,3,0.878099977970123,0.920000016689301,0.882499992847443,2790,16726
12/1/2000,4/1/2001,3,0.820100009441376,0.853999972343445,0.829999983310699,1439,8992
12/1/2000,5/1/2001,3,0.77209997177124,0.796999990940094,0.787999987602234,690,6472
12/1/2000,6/1/2001,3,0.750599980354309,0.778999984264374,0.767499983310699,482,5624
12/1/2000,7/1/2001,3,0.739099979400635,0.771000027656555,0.760999977588654,363,3078
12/1/2000,8/1/2001,3,0.735099971294403,0.764999985694885,0.754000008106232,129,3583
12/1/2000,9/1/2001,3,0.738600015640259,0.767499983310699,0.761699974536896,35,1579
12/1/2000,10/1/2001,3,0.741599977016449,0.769500017166138,0.763000011444092,40,1109
12/1/2000,11/1/2001,3,0.743600010871887,0.767000019550324,0.764699995517731,5,844
12/1/2000,12/1/2001,3,0.745100021362305,0.769999980926514,0.765200018882751,3,
12/1/2000,1/1/2002,3,0.740599989891052,0.760200023651123,0.760200023651123,126,
12/1/2000,2/1/2002,3,0.729099988937378,0,0,0,
12/1/2000,3/1/2002,3,0.70660001039505,0,0,0,
12/1/2000,4/1/2002,3,0.685599982738495,0,0,0,
12/1/2000,5/1/2002,3,0.666599988937378,0,0,0,
12/1/2000,6/1/2002,3,0.666599988937378,0.699999988079071,0.699999988079071,5,
12/4/2000,1/1/2001,1,31.2199993133545,33.1100006103516,30.8999996185303,,131902
12/4/2000,2/1/2001,1,30.4699993133545,31.8999996185303,30.2999992370605,,55406
12/4/2000,3/1/2001,1,29.75,31,29.5,,33165
12/4/2000,4/1/2001,1,29.1200008392334,30.2999992370605,28.8500003814697,,25200
12/4/2000,5/1/2001,1,28.5499992370605,29.6000003814697,28.2999992370605,,16097
12/4/2000,6/1/2001,1,28.0499992370605,29.5,28,,28837
12/4/2000,7/1/2001,1,27.5799999237061,28.6599998474121,28,,11691
12/4/2000,8/1/2001,1,27.1700000762939,28,27.1000003814697,,10736
12/4/2000,9/1/2001,1,26.7700004577637,27.5499992370605,26.6000003814697,,11752
12/4/2000,12/1/2001,1,25.7999992370605,26.5,25.7000007629395,,32101
12/4/2000,4/1/2002,1,24.7600002288818,25.3999996185303,25.3999996185303,,979
12/4/2000,9/1/2002,1,24.0100002288818,23.0200004577637,23.0200004577637,,5944
12/4/2000,12/1/2002,1,23.6499996185303,24.1000003814697,24.0499992370605,,20618
12/4/2000,12/1/2005,1,21.7199993133545,21.5499992370605,21.3799991607666,,3821
12/4/2000,10/1/2001,1,26.6399993896484,27.1499996185303,26.6499996185303,256,
12/4/2000,11/1/2001,1,26.2999992370605,26.7999992370605,26.1499996185303,256,
12/4/2000,1/1/2002,1,25.6000003814697,26.1000003814697,25.6000003814697,818,
12/4/2000,2/1/2002,1,25.2900009155273,25.75,25.75,309,
12/4/2000,3/1/2002,1,25,25.6000003814697,25.6000003814697,1723,
12/4/2000,5/1/2002,1,24.5699996948242,25.1700000762939,25.1700000762939,52,
12/4/2000,6/1/2002,1,24.4099998474121,24.8500003814697,24.3999996185303,497,
12/4/2000,7/1/2002,1,24.2700004577637,24.8700008392334,24.8700008392334,5,
12/4/2000,8/1/2002,1,24.1399993896484,0,0,0,
12/4/2000,10/1/2002,1,23.8799991607666,0,0,0,
12/4/2000,11/1/2002,1,23.75,0,0,0,
12/4/2000,1/1/2003,1,23.4899997711182,0,0,0,
12/4/2000,2/1/2003,1,23.3600006103516,0,0,0,
12/4/2000,3/1/2003,1,23.2299995422363,0,0,0,
12/4/2000,4/1/2003,1,23.1800003051758,0,0,0,
12/4/2000,5/1/2003,1,22.9899997711182,0,0,0,
12/4/2000,6/1/2003,1,22.8899993896484,23,23,300,
12/4/2000,12/1/2003,1,22.5200004577637,0,0,250,
12/4/2000,12/1/2004,1,22.1200008392334,0,0,0,
12/4/2000,12/1/2006,1,20.8899993896484,0,0,0,
12/4/2000,12/1/2007,1,20.8899993896484,0,0,0,
12/4/2000,1/1/2001,2,0.801999986171722,0.838500022888184,0.796999990940094,,31061
12/4/2000,2/1/2001,2,0.809099972248077,0.842999994754791,0.805000007152557,,10710
12/4/2000,3/1/2001,2,0.815100014209747,0.83899998664856,0.808000028133392,,9969
12/4/2000,4/1/2001,2,0.865499973297119,0.891499996185303,0.861000001430512,,6632
12/4/2000,5/1/2001,2,0.858500003814697,0.860000014305115,0.857500016689301,,6785
12/4/2000,6/1/2001,2,0.84799998998642,0.870000004768372,0.846000015735626,194,
12/4/2000,7/1/2001,2,0.832000017166138,0.850000023841858,0.850000023841858,163,
12/4/2000,8/1/2001,2,0.809000015258789,0.827000021934509,0.810000002384186,548,
12/4/2000,9/1/2001,2,0.783500015735626,0.801999986171722,0.787500023841858,607,
12/4/2000,10/1/2001,2,0.740499973297119,0.746999979019165,0.746999979019165,3,
12/4/2000,11/1/2001,2,0.721499979496002,0.735000014305115,0.735000014305115,51,
12/4/2000,12/1/2001,2,0.711499989032745,0.735000014305115,0.72000002861023,2,
12/4/2000,1/1/2001,3,1.00839996337891,1.04999995231628,0.996999979019165,,57389
12/4/2000,2/1/2001,3,0.945699989795685,1.0184999704361,0.939999997615814,,26250
12/4/2000,3/1/2001,3,0.874700009822845,0.913999974727631,0.879000008106232,,17621
12/4/2000,4/1/2001,3,0.807200014591217,0.842000007629395,0.810999989509583,,9078
12/4/2000,5/1/2001,3,0.753700017929077,0.800000011920929,0.764999985694885,,6330
12/4/2000,6/1/2001,3,0.731700003147125,0.769999980926514,0.745000004768372,,5661
12/4/2000,7/1/2001,3,0.720700025558472,0.754999995231628,0.730000019073486,,3091
12/4/2000,8/1/2001,3,0.717199981212616,0.754999995231628,0.740000009536743,,3643
12/4/2000,9/1/2001,3,0.721700012683868,0.755999982357025,0.742500007152557,,1577
12/4/2000,10/1/2001,3,0.7257000207901,0.759999990463257,0.759999990463257,,1094
12/4/2000,11/1/2001,3,0.72869998216629,0.767000019550324,0.764699995517731,,846
12/4/2000,12/1/2001,3,0.731199979782105,0.759999990463257,0.754999995231628,159,
12/4/2000,1/1/2002,3,0.726700007915497,0.754999995231628,0.75,17,
12/4/2000,2/1/2002,3,0.715200006961823,0.745000004768372,0.740000009536743,9,
12/4/2000,3/1/2002,3,0.692700028419495,0,0,2,
12/4/2000,4/1/2002,3,0.671700000762939,0,0,0,
12/4/2000,5/1/2002,3,0.652700006961823,0,0,50,
12/4/2000,6/1/2002,3,0.647700011730194,0,0,0,
12/5/2000,1/1/2001,1,29.5300006866455,31.2600002288818,29.5,103335,
12/5/2000,2/1/2001,1,29.0300006866455,30.4799995422363,28.9500007629395,40666,
12/5/2000,3/1/2001,1,28.4799995422363,29.7000007629394,28.4500007629394,18003,
12/5/2000,4/1/2001,1,28,29.1499996185303,28.25,5791,
12/5/2000,5/1/2001,1,27.5799999237061,28.5499992370605,27.75,1773,
12/5/2000,6/1/2001,1,27.2000007629395,28,27.25,5681,
12/5/2000,7/1/2001,1,26.8400001525879,27.0100002288818,27.0100002288818,782,
12/5/2000,8/1/2001,1,26.5100002288818,27.0499992370605,26.6499996185303,274,
12/5/2000,9/1/2001,1,26.1900005340576,26.5,26.3999996185303,525,
12/5/2000,10/1/2001,1,25.8799991607666,0,0,75,
12/5/2000,11/1/2001,1,25.6200008392334,0,0,50,
12/5/2000,12/1/2001,1,25.3600006103516,25.7000007629395,25.3999996185303,4192,
12/5/2000,1/1/2002,1,25.1000003814697,0,0,778,
12/5/2000,2/1/2002,1,24.8400001525879,0,0,555,
12/5/2000,3/1/2002,1,24.5900001525879,0,0,225,
12/5/2000,4/1/2002,1,24.3899993896484,0,0,226,
12/5/2000,5/1/2002,1,24.2299995422363,0,0,0,
12/5/2000,6/1/2002,1,24.1000003814697,24.3999996185303,24.2000007629395,2305,
12/5/2000,7/1/2002,1,23.9899997711182,0,0,0,
12/5/2000,8/1/2002,1,23.8899993896484,0,0,0,
12/5/2000,9/1/2002,1,23.7900009155273,0,0,0,
12/5/2000,10/1/2002,1,23.6900005340576,0,0,0,
12/5/2000,11/1/2002,1,23.5900001525879,0,0,0,
12/5/2000,12/1/2002,1,23.4899997711182,23.7000007629395,23.6000003814697,1626,
12/5/2000,1/1/2003,1,23.3899993896484,0,0,0,
12/5/2000,2/1/2003,1,23.2900009155273,0,0,0,
12/5/2000,3/1/2003,1,23.1900005340576,0,0,0,
12/5/2000,4/1/2003,1,23.0900001525879,0,0,0,
12/5/2000,5/1/2003,1,22.9899997711182,0,0,25,
12/5/2000,6/1/2003,1,22.8999996185303,0,0,0,
12/5/2000,12/1/2003,1,22.6000003814697,0,0,675,
12/5/2000,12/1/2004,1,22.2999992370605,22.3500003814697,22.1000003814697,54,
12/5/2000,12/1/2005,1,22,0,0,0,
12/5/2000,12/1/2006,1,21.7000007629395,0,0,0,
12/5/2000,12/1/2007,1,21.7000007629395,0,0,0,
12/5/2000,1/1/2001,2,0.762199997901917,0.800999999046326,0.759999990463257,14679,
12/5/2000,2/1/2001,2,0.770299971103668,0.805000007152557,0.767000019550324,4693,
12/5/2000,3/1/2001,2,0.776300013065338,0.800000011920929,0.774999976158142,3541,
12/5/2000,4/1/2001,2,0.82779997587204,0.859000027179718,0.829999983310699,3534,
12/5/2000,5/1/2001,2,0.821799993515015,0.850000023841858,0.834999978542328,1808,
12/5/2000,6/1/2001,2,0.812300026416779,0.833000004291534,0.819999992847443,786,
12/5/2000,7/1/2001,2,0.797299981117249,0.819999992847443,0.818000018596649,321,
12/5/2000,8/1/2001,2,0.776300013065338,0.797999978065491,0.796999990940094,819,
12/5/2000,9/1/2001,2,0.752300024032593,0,0,985,
12/5/2000,10/1/2001,2,0.710300028324127,0,0,0,
12/5/2000,11/1/2001,2,0.691799998283386,0,0,400,
12/5/2000,12/1/2001,2,0.682299971580505,0,0,0,
12/5/2000,1/1/2001,3,0.976599991321564,1.00899994373322,0.975000023841858,25761,
12/5/2000,2/1/2001,3,0.921999990940094,0.944999992847443,0.920000016689301,8880,
12/5/2000,3/1/2001,3,0.853999972343445,0.875,0.855000019073486,2546,
12/5/2000,4/1/2001,3,0.787000000476837,0.806999981403351,0.793500006198883,2520,
12/5/2000,5/1/2001,3,0.735000014305115,0.754999995231628,0.740000009536743,683,
12/5/2000,6/1/2001,3,0.714999973773956,0.732500016689301,0.72000002861023,513,
12/5/2000,7/1/2001,3,0.70550000667572,0.722000002861023,0.716499984264374,165,
12/5/2000,8/1/2001,3,0.703000009059906,0.718999981880188,0.712999999523163,568,
12/5/2000,9/1/2001,3,0.708000004291534,0.725000023841858,0.72000002861023,351,
12/5/2000,10/1/2001,3,0.712499976158142,0.735000014305115,0.727999985218048,310,
12/5/2000,11/1/2001,3,0.716000020503998,0.740000009536743,0.732999980449677,45,
12/5/2000,12/1/2001,3,0.718999981880188,0.742999970912933,0.736199975013733,249,
12/5/2000,1/1/2002,3,0.715499997138977,0.737500011920929,0.737500011920929,378,
12/5/2000,2/1/2002,3,0.703999996185303,0.726499974727631,0.726499974727631,136,
12/5/2000,3/1/2002,3,0.681500017642975,0.70770001411438,0.704999983310699,326,
12/5/2000,4/1/2002,3,0.66049998998642,0.685000002384186,0.685000002384186,26,
12/5/2000,5/1/2002,3,0.641499996185303,0.666999995708466,0.666999995708466,1,
12/5/2000,6/1/2002,3,0.636500000953674,0,0,125,
12/6/2000,1/1/2001,1,29.8500003814697,30.1000003814697,28.2000007629395,96057,122356
12/6/2000,2/1/2001,1,29.3099994659424,29.6000003814697,27.8999996185303,64254,59334
12/6/2000,3/1/2001,1,28.8099994659424,29,27.6499996185303,19206,36488
12/6/2000,4/1/2001,1,28.3400001525879,28.5499992370605,27,10427,27149
12/6/2000,5/1/2001,1,27.9200000762939,28.1000003814697,27.0499992370605,4234,16360
12/6/2000,6/1/2001,1,27.5400009155273,27.3500003814697,26.5499992370605,7578,28258
12/6/2000,7/1/2001,1,27.1900005340576,27.1000003814697,26.5499992370605,3599,11337
12/6/2000,8/1/2001,1,26.8799991607666,26.4200000762939,26.25,552,10886
12/6/2000,9/1/2001,1,26.5699996948242,26,25.9500007629395,1664,11786
12/6/2000,10/1/2001,1,26.2700004577637,26,25.6499996185303,363,8478
12/6/2000,11/1/2001,1,26.0100002288818,25.6000003814697,25.4500007629395,138,13533
12/6/2000,12/1/2001,1,25.7600002288818,25.7000007629395,25.0499992370605,1861,31749
12/6/2000,1/1/2002,1,25.5100002288818,25.3999996185303,25,483,12418
12/6/2000,6/1/2002,1,24.5200004577637,24.0499992370605,23.9599990844727,2440,17351
12/6/2000,7/1/2002,1,24.4099998474121,23.8500003814697,23.8500003814697,2171,2224
12/6/2000,12/1/2002,1,23.9099998474121,23.6000003814697,23.2800006866455,1626,20213
12/6/2000,12/1/2003,1,23.0200004577637,22.7999992370605,22.6000003814697,675,11028
12/6/2000,12/1/2004,1,22.7199993133545,22.3999996185303,22.3999996185303,54,5605
12/6/2000,12/1/2005,1,22.4200000762939,22.1000003814697,22,0,4071
12/6/2000,2/1/2002,1,25.2600002288818,0,0,0,
12/6/2000,3/1/2002,1,25.0100002288818,0,0,0,
12/6/2000,4/1/2002,1,24.8099994659424,0,0,0,
12/6/2000,5/1/2002,1,24.6499996185303,0,0,0,
12/6/2000,8/1/2002,1,24.3099994659424,0,0,0,
12/6/2000,9/1/2002,1,24.2099990844727,0,0,0,
12/6/2000,10/1/2002,1,24.1100006103516,0,0,0,
12/6/2000,11/1/2002,1,24.0100002288818,0,0,0,
12/6/2000,1/1/2003,1,23.8099994659424,0,0,0,
12/6/2000,2/1/2003,1,23.7099990844727,0,0,0,
12/6/2000,3/1/2003,1,23.6100006103516,0,0,0,
12/6/2000,4/1/2003,1,23.5100002288818,0,0,0,
12/6/2000,5/1/2003,1,23.4099998474121,0,0,0,
12/6/2000,6/1/2003,1,23.3199996948242,23.25,22.8999996185303,388,
12/6/2000,12/1/2006,1,22.1200008392334,0,0,0,
12/6/2000,12/1/2007,1,22.1200008392334,0,0,0,
12/6/2000,1/1/2001,2,0.782100021839142,0.785000026226044,0.735000014305115,17411,
12/6/2000,2/1/2001,2,0.784900009632111,0.787999987602234,0.745000004768372,6860,
12/6/2000,3/1/2001,2,0.79040002822876,0.790000021457672,0.753000020980835,5752,
12/6/2000,4/1/2001,2,0.8439000248909,0.836000025272369,0.810000002384186,4676,
12/6/2000,5/1/2001,2,0.83789998292923,0.823000013828278,0.808000028133392,1404,
12/6/2000,6/1/2001,2,0.828400015830994,0.819000005722046,0.800000011920929,996,
12/6/2000,7/1/2001,2,0.813399970531464,0.805000007152557,0.790000021457672,255,
12/6/2000,8/1/2001,2,0.792400002479553,0.78600001335144,0.782999992370606,386,
12/6/2000,9/1/2001,2,0.768400013446808,0,0,492,
12/6/2000,10/1/2001,2,0.727400004863739,0,0,0,
12/6/2000,11/1/2001,2,0.708899974822998,0,0,0,
12/6/2000,12/1/2001,2,0.699400007724762,0,0,0,
12/6/2000,1/1/2001,3,1.01180005073547,1.02199995517731,0.97000002861023,26181,
12/6/2000,2/1/2001,3,0.952600002288818,0.954999983310699,0.920000016689301,14375,
12/6/2000,3/1/2001,3,0.877600014209747,0.878000020980835,0.852500021457672,7040,
12/6/2000,5/1/2001,3,0.749599993228912,0.747500002384186,0.735000014305115,955,
12/6/2000,6/1/2001,3,0.729600012302399,0.727500021457672,0.714999973773956,1078,
12/6/2000,4/1/2001,3,0.803600013256073,0.800000011920929,0.779999971389771,3404,
12/6/2000,7/1/2001,3,0.719600021839142,0.715499997138977,0.70550000667572,730,
12/6/2000,8/1/2001,3,0.716600000858307,0.712999999523163,0.704999983310699,334,
12/6/2000,9/1/2001,3,0.721599996089935,0.718999981880188,0.709999978542328,546,
12/6/2000,10/1/2001,3,0.726100027561188,0.726999998092651,0.714999973773956,58,
12/6/2000,11/1/2001,3,0.729600012302399,0.730000019073486,0.726000010967255,103,
12/6/2000,12/1/2001,3,0.732599973678589,0.730000019073486,0.726499974727631,568,
12/6/2000,1/1/2002,3,0.729099988937378,0.730000019073486,0.725499987602234,207,
12/6/2000,2/1/2002,3,0.717599987983704,0.716499984264374,0.716499984264374,4,
12/6/2000,3/1/2002,3,0.695100009441376,0.69650000333786,0.69650000333786,3,
12/6/2000,4/1/2002,3,0.674099981784821,0,0,2,
12/6/2000,5/1/2002,3,0.655099987983704,0,0,19,
12/6/2000,6/1/2002,3,0.650099992752075,0,0,0,
12/7/2000,1/1/2001,1,29.3500003814697,30.2000007629395,29,39650,112974
12/7/2000,2/1/2001,1,29.0100002288818,29.75,28.6800003051758,128,58759
12/7/2000,3/1/2001,1,28.5200004577637,29.1499996185303,28.1700000762939,11471,34716
12/7/2000,4/1/2001,1,28.0599994659424,28.8500003814697,27.7999992370605,9090,28113
12/7/2000,5/1/2001,1,27.6499996185303,28.2000007629395,27.5,3327,16817
12/7/2000,6/1/2001,1,27.2700004577637,27.9500007629395,27.1499996185303,5744,29530
12/7/2000,7/1/2001,1,26.9200000762939,27.1000003814697,26.9400005340576,1000,11503
12/7/2000,8/1/2001,1,26.5900001525879,26.8500003814697,26.6499996185303,1534,10879
12/7/2000,9/1/2001,1,26.2700004577637,26.6000003814697,26.25,157,11936
12/7/2000,10/1/2001,1,25.9699993133545,26,26,75,8683
12/7/2000,11/1/2001,1,25.7099990844727,25.75,25.75,116,13666
12/7/2000,12/1/2001,1,25.4599990844727,25.6499996185303,25.3500003814697,2522,30287
12/7/2000,1/1/2002,1,25.2099990844727,25.25,25.25,133,12271
12/7/2000,6/1/2002,1,24.1800003051758,24.3999996185303,24.3999996185303,312,18811
12/7/2000,7/1/2002,1,24.0599994659424,24.2000007629395,24.2000007629395,44,1978
12/7/2000,2/1/2002,1,24.9599990844727,25,24.9500007629395,0,
12/7/2000,3/1/2002,1,24.7099990844727,24.75,24.75,48,
12/7/2000,4/1/2002,1,24.5100002288818,24.5,24.5,49,
12/7/2000,5/1/2002,1,24.3299999237061,24.3999996185303,24.3999996185303,44,
12/7/2000,8/1/2002,1,23.9500007629395,0,0,0,
12/7/2000,9/1/2002,1,23.8500003814697,0,0,0,
12/7/2000,10/1/2002,1,23.75,0,0,37,
12/7/2000,11/1/2002,1,23.6499996185303,0,0,37,
12/7/2000,12/1/2002,1,23.5499992370605,23.75,23.75,188,
12/7/2000,1/1/2003,1,23.4500007629395,0,0,0,
12/7/2000,2/1/2003,1,23.3500003814697,0,0,0,
12/7/2000,3/1/2003,1,23.25,0,0,0,
12/7/2000,4/1/2003,1,23.1499996185303,0,0,0,
12/7/2000,5/1/2003,1,23.0499992370605,0,0,0,
12/7/2000,6/1/2003,1,22.9599990844727,23.0799999237061,23.0200004577637,226,
12/7/2000,12/1/2003,1,22.6599998474121,0,0,50,
12/7/2000,12/1/2004,1,22.3600006103516,0,0,0,
12/7/2000,12/1/2005,1,22.0599994659424,0,0,0,
12/7/2000,12/1/2006,1,21.7600002288818,0,0,0,
12/7/2000,12/1/2007,1,21.7600002288818,0,0,0,
12/7/2000,1/1/2001,2,0.766700029373169,0.795000016689301,0.754000008106232,13047,29727
12/7/2000,2/1/2001,2,0.773999989032745,0.788999974727631,0.760999977588654,4978,11653
12/7/2000,3/1/2001,2,0.781499981880188,0.791000008583069,0.774999976158142,1790,9192
12/7/2000,4/1/2001,2,0.836000025272369,0.842000007629395,0.832000017166138,1598,8964
12/7/2000,5/1/2001,2,0.830999970436096,0.841000020503998,0.828999996185303,867,7874
12/7/2000,6/1/2001,2,0.822000026702881,0.825999975204468,0.819999992847443,151,
12/7/2000,7/1/2001,2,0.807500004768372,0.813000023365021,0.810000002384186,167,
12/7/2000,8/1/2001,2,0.787000000476837,0.792500019073486,0.792500019073486,5,
12/7/2000,9/1/2001,2,0.763499975204468,0.769999980926514,0.769999980926514,126,
12/7/2000,10/1/2001,2,0.72350001335144,0,0,50,
12/7/2000,11/1/2001,2,0.704999983310699,0,0,0,
12/7/2000,12/1/2001,2,0.695500016212463,0,0,0,
12/7/2000,1/1/2001,3,0.992900013923645,1.03100001811981,0.985000014305115,24915,53931
12/7/2000,2/1/2001,3,0.941999971866608,0.967000007629395,0.930499970912933,10411,29515
12/7/2000,3/1/2001,3,0.868499994277954,0.892499983310699,0.857999980449677,4151,17586
12/7/2000,4/1/2001,3,0.796500027179718,0.819000005722046,0.787999987602234,1406,10120
12/7/2000,5/1/2001,3,0.745500028133392,0.757499992847443,0.740000009536743,348,6356
12/7/2000,6/1/2001,3,0.726499974727631,0.737500011920929,0.72350001335144,557,5913
12/7/2000,7/1/2001,3,0.717499971389771,0.727999985218048,0.71399998664856,47,3442
12/7/2000,8/1/2001,3,0.715499997138977,0.721000015735626,0.711499989032745,164,3796
12/7/2000,9/1/2001,3,0.720499992370606,0.721000015735626,0.716499984264374,115,2145
12/7/2000,10/1/2001,3,0.725000023841858,0.726999998092651,0.726999998092651,58,1342
12/7/2000,11/1/2001,3,0.728500008583069,0.732500016689301,0.731000006198883,101,893
12/7/2000,12/1/2001,3,0.731500029563904,0.735000014305115,0.726000010967255,78,
12/7/2000,1/1/2002,3,0.728500008583069,0.729099988937378,0.729099988937378,13,
12/7/2000,2/1/2002,3,0.717000007629395,0,0,51,
12/7/2000,3/1/2002,3,0.694500029087067,0,0,1,
12/7/2000,4/1/2002,3,0.673500001430512,0,0,0,
12/7/2000,5/1/2002,3,0.654500007629395,0.660000026226044,0.660000026226044,2,
12/7/2000,6/1/2002,3,0.649500012397766,0,0,0,
12/8/2000,1/1/2001,1,28.4400005340576,29.25,27.8500003814697,80715,104040
12/8/2000,2/1/2001,1,28.0900001525879,28.9500007629395,27.6000003814697,47392,62817
12/8/2000,3/1/2001,1,27.75,28.2999992370605,27.2299995422363,19022,34393
12/8/2000,4/1/2001,1,27.4400005340576,28.2000007629395,26.9500007629395,6351,26010
12/8/2000,5/1/2001,1,27.1399993896484,27.5499992370605,26.8500003814697,3898,16812
12/8/2000,6/1/2001,1,26.8799991607666,27.1499996185303,26.5,8575,29744
12/8/2000,7/1/2001,1,26.6000003814697,26.7000007629395,26.2999992370605,1274,11676
12/8/2000,8/1/2001,1,26.3400001525879,26.3500003814697,26.1000003814697,1913,10529
12/8/2000,9/1/2001,1,26.0900001525879,26.1000003814697,25.8199996948242,1017,11916
12/8/2000,10/1/2001,1,25.8500003814697,27.8799991607666,25.5499992370605,307,8678
12/8/2000,11/1/2001,1,25.6299991607666,27.3500003814697,25.25,75,13782
12/8/2000,12/1/2001,1,25.4099998474121,25.3999996185303,25,1565,30991
12/8/2000,1/1/2002,1,25.1900005340576,25,24.8500003814697,705,12349
12/8/2000,3/1/2002,1,24.7700004577637,24.3500003814697,24.3500003814697,48,4036
12/8/2000,4/1/2002,1,24.5799999237061,24.1499996185303,24.1499996185303,49,1254
12/8/2000,5/1/2002,1,24.4099998474121,24,24,44,846
12/8/2000,6/1/2002,1,24.2700004577637,25,23.7999992370605,105,18761
12/8/2000,7/1/2002,1,24.1700000762939,23.75,23.75,44,1974
12/8/2000,12/1/2003,1,22.7800006866455,22.6499996185303,22.6000003814697,200,11013
12/8/2000,12/1/2006,1,21.8799991607666,21.7999992370605,21.5,0,177
12/8/2000,2/1/2002,1,24.9799995422363,0,0,0,
12/8/2000,8/1/2002,1,24.0699996948242,0,0,0,
12/8/2000,9/1/2002,1,23.9699993133545,0,0,0,
12/8/2000,10/1/2002,1,23.8700008392334,0,0,10,
12/8/2000,11/1/2002,1,23.7700004577637,0,0,10,
12/8/2000,12/1/2002,1,23.6700000762939,0,0,0,
12/8/2000,1/1/2003,1,23.5699996948242,0,0,0,
12/8/2000,2/1/2003,1,23.4699993133545,0,0,0,
12/8/2000,3/1/2003,1,23.3700008392334,0,0,0,
12/8/2000,4/1/2003,1,23.2700004577637,0,0,0,
12/8/2000,5/1/2003,1,23.1700000762939,0,0,0,
12/8/2000,6/1/2003,1,23.0799999237061,0,0,0,
12/8/2000,12/1/2004,1,22.4799995422363,0,0,0,
12/8/2000,12/1/2005,1,22.1800003051758,0,0,0,
12/8/2000,12/1/2007,1,21.8799991607666,0,0,0,
12/8/2000,1/1/2001,2,0.736599981784821,0.772000014781952,0.731000006198883,14112,28819
12/8/2000,2/1/2001,2,0.744300007820129,0.776000022888184,0.737999975681305,6330,12798
12/8/2000,3/1/2001,2,0.751999974250793,0.782000005245209,0.745999991893768,3194,9608
12/8/2000,4/1/2001,2,0.807500004768372,0.836000025272369,0.805000007152557,3246,9203
12/8/2000,5/1/2001,2,0.804499983787537,0.824999988079071,0.806999981403351,1916,8237
12/8/2000,6/1/2001,2,0.797999978065491,0.822000026702881,0.799000024795532,1041,
12/8/2000,7/1/2001,2,0.78549998998642,0.798500001430512,0.785000026226044,358,
12/8/2000,8/1/2001,2,0.766499996185303,0.787000000476837,0.768999993801117,1133,
12/8/2000,9/1/2001,2,0.744499981403351,0,0,707,
12/8/2000,10/1/2001,2,0.707499980926514,0,0,49,
12/8/2000,11/1/2001,2,0.690500020980835,0,0,0,
12/8/2000,12/1/2001,2,0.683499991893768,0.688000023365021,0.688000023365021,50,
12/8/2000,1/1/2001,3,0.944199979305267,0.980000019073486,0.938000023365021,34372,51816
12/8/2000,2/1/2001,3,0.907899975776672,0.930000007152557,0.898000001907349,16526,30324
12/8/2000,3/1/2001,3,0.841899991035461,0.861999988555908,0.829999983310699,7165,17366
12/8/2000,4/1/2001,3,0.777899980545044,0.788999974727631,0.757499992847443,3818,10421
12/8/2000,5/1/2001,3,0.732400000095367,0.745999991893768,0.725000023841858,1865,6315
12/8/2000,6/1/2001,3,0.714900016784668,0.725000023841858,0.709999978542328,374,5903
12/8/2000,7/1/2001,3,0.706900000572205,0.717499971389771,0.704999983310699,109,3471
12/8/2000,8/1/2001,3,0.704900026321411,0.715499997138977,0.704999983310699,326,3769
12/8/2000,9/1/2001,3,0.70990002155304,0.712999999523163,0.704999983310699,465,2245
12/8/2000,11/1/2001,3,0.717899978160858,0.730000019073486,0.728999972343445,30,928
12/8/2000,10/1/2001,3,0.714399993419647,0,0,29,
12/8/2000,12/1/2001,3,0.720899999141693,0.735499978065491,0.732999980449677,236,
12/8/2000,1/1/2002,3,0.7189000248909,0.735000014305115,0.730000019073486,106,
12/8/2000,2/1/2002,3,0.70990002155304,0.726000010967255,0.72000002861023,105,
12/8/2000,3/1/2002,3,0.688399970531464,0.704999983310699,0.704999983310699,3,
12/8/2000,4/1/2002,3,0.667400002479553,0,0,0,
12/8/2000,5/1/2002,3,0.648400008678436,0,0,0,
12/8/2000,6/1/2002,3,0.643400013446808,0,0,0,
12/11/2000,1/1/2001,1,29.5,29.5499992370605,28.75,77299,93595
12/11/2000,2/1/2001,1,29.0400009155273,29.1000003814697,28.3700008392334,47220,67130
12/11/2000,3/1/2001,1,28.5699996948242,28.6000003814697,28,11125,35812
12/11/2000,4/1/2001,1,28.1599998474121,28.1800003051758,27.7999992370605,1656,25905
12/11/2000,5/1/2001,1,27.7700004577637,28,27.4500007629395,1355,16916
12/11/2000,6/1/2001,1,27.4400005340576,27.3999996185303,27.1499996185303,2771,29964
12/11/2000,7/1/2001,1,27.1399993896484,27.0300006866455,26.8999996185303,633,12023
12/11/2000,8/1/2001,1,26.8600006103516,26.7000007629395,26.4500007629395,114,10846
12/11/2000,9/1/2001,1,26.6000003814697,26.5499992370605,26.3500003814697,1017,11774
12/11/2000,10/1/2001,1,26.3500003814697,26.1499996185303,26,563,8611
12/11/2000,11/1/2001,1,26.1200008392334,25.8500003814697,25.6000003814697,75,13832
12/11/2000,12/1/2001,1,25.8899993896484,25.75,25.5,1625,30773
12/11/2000,1/1/2002,1,25.6599998474121,25.3999996185303,25.3500003814697,705,12709
12/11/2000,6/1/2002,1,24.6100006103516,24.3999996185303,24.3999996185303,105,18762
12/11/2000,12/1/2003,1,23.0699996948242,23.1000003814697,22.7999992370605,200,10988
12/11/2000,12/1/2005,1,22.4699993133545,22.1000003814697,22.1000003814697,0,4040
12/11/2000,2/1/2002,1,25.4300003051758,0,0,0,
12/11/2000,3/1/2002,1,25.2000007629395,24.8999996185303,24.8999996185303,48,
12/11/2000,4/1/2002,1,24.9799995422363,0,0,49,
12/11/2000,5/1/2002,1,24.7800006866455,0,0,18,
12/11/2000,7/1/2002,1,24.4799995422363,24.25,24.25,44,
12/11/2000,8/1/2002,1,24.3700008392334,0,0,0,
12/11/2000,9/1/2002,1,24.2600002288818,0,0,0,
12/11/2000,10/1/2002,1,24.1599998474121,0,0,18,
12/11/2000,11/1/2002,1,24.0599994659424,0,0,18,
12/11/2000,12/1/2002,1,23.9599990844727,0,0,343,
12/11/2000,1/1/2003,1,23.8600006103516,0,0,0,
12/11/2000,2/1/2003,1,23.7600002288818,0,0,0,
12/11/2000,3/1/2003,1,23.6599998474121,0,0,0,
12/11/2000,4/1/2003,1,23.5599994659424,0,0,0,
12/11/2000,5/1/2003,1,23.4599990844727,0,0,0,
12/11/2000,6/1/2003,1,23.3700008392334,23.1000003814697,23.1000003814697,35,
12/11/2000,12/1/2004,1,22.7700004577637,0,0,0,
12/11/2000,12/1/2006,1,22.1700000762939,0,0,0,
12/11/2000,12/1/2007,1,22.1700000762939,0,0,0,
12/11/2000,1/1/2001,2,0.765399992465973,0.76800000667572,0.744000017642975,13988,27167
12/11/2000,2/1/2001,2,0.773999989032745,0.777999997138977,0.754999995231628,7029,12668
12/11/2000,3/1/2001,2,0.780499994754791,0.778999984264374,0.760999977588654,3923,9609
12/11/2000,4/1/2001,2,0.834999978542328,0.828999996185303,0.819999992847443,2457,10730
12/11/2000,5/1/2001,2,0.830999970436096,0.832499980926514,0.822000026702881,1747,8616
12/11/2000,6/1/2001,2,0.823499977588654,0.822499990463257,0.805000007152557,1258,
12/11/2000,7/1/2001,2,0.810999989509583,0,0,150,
12/11/2000,8/1/2001,2,0.792999982833862,0,0,660,
12/11/2000,9/1/2001,2,0.771000027656555,0.76800000667572,0.764999985694885,1156,
12/11/2000,10/1/2001,2,0.734000027179718,0,0,5,
12/11/2000,11/1/2001,2,0.716499984264374,0,0,0,
12/11/2000,12/1/2001,2,0.708999991416931,0.708500027656555,0.708500027656555,1,
12/11/2000,2/1/2001,3,0.946200013160706,0.948000013828278,0.920000016689301,12666,32752
12/11/2000,3/1/2001,3,0.873700022697449,0.872500002384186,0.852999985218048,3923,18816
12/11/2000,4/1/2001,3,0.803699970245361,0.800000011920929,0.787999987602234,997,10744
12/11/2000,5/1/2001,3,0.756699979305267,0.751500010490418,0.736999988555908,490,6567
12/11/2000,6/1/2001,3,0.73769998550415,0.736000001430512,0.730000019073486,164,6002
12/11/2000,7/1/2001,3,0.729200005531311,0.726999998092651,0.72299998998642,125,3572
12/11/2000,8/1/2001,3,0.726700007915497,0.730000019073486,0.721000015735626,28,3779
12/11/2000,9/1/2001,3,0.731700003147125,0.731500029563904,0.72350001335144,633,2293
12/11/2000,10/1/2001,3,0.736199975013733,0.733399987220764,0.732999980449677,23,1341
12/11/2000,11/1/2001,3,0.739700019359589,0.737999975681305,0.726999998092651,30,930
12/11/2000,1/1/2001,3,0.982699990272522,0.99099999666214,0.962999999523163,26410,
12/11/2000,12/1/2001,3,0.742699980735779,0.74099999666214,0.73989999294281,354,
12/11/2000,1/1/2002,3,0.740700006484985,0.740000009536743,0.737900018692017,78,
12/11/2000,2/1/2002,3,0.731700003147125,0.728900015354157,0.728900015354157,14,
12/11/2000,3/1/2002,3,0.710200011730194,0,0,74,
12/11/2000,4/1/2002,3,0.689199984073639,0,0,24,
12/11/2000,5/1/2002,3,0.670199990272522,0,0,0,
12/11/2000,6/1/2002,3,0.665199995040894,0,0,0,
12/12/2000,1/1/2001,1,29.6800003051758,29.7999992370605,28.8999996185303,60269,82188
12/12/2000,2/1/2001,1,29.1000003814697,29.2999992370605,28.3999996185303,42644,71899
12/12/2000,3/1/2001,1,28.5699996948242,28.6499996185303,28,9834,35257
12/12/2000,4/1/2001,1,28.1399993896484,28.1000003814697,27.6499996185303,3453,25121
12/12/2000,5/1/2001,1,27.75,27.7999992370605,27.3500003814697,2437,17373
12/12/2000,6/1/2001,1,27.3999996185303,28.2000007629395,27,3225,29723
12/12/2000,7/1/2001,1,27.0799999237061,26.9200000762939,26.9200000762939,620,12112
12/12/2000,8/1/2001,1,26.7800006866455,26.5499992370605,26.4500007629395,211,10850
12/12/2000,10/1/2001,1,26.2399997711182,25.8500003814697,25.8500003814697,898,8362
12/12/2000,12/1/2001,1,25.75,25.6499996185303,25.2999992370605,2079,30856
12/12/2000,5/1/2002,1,24.6200008392334,24.4799995422363,24.3799991607666,5,881
12/12/2000,12/1/2002,1,23.7700004577637,23.6000003814697,23.5,2,20131
12/12/2000,12/1/2003,1,22.8500003814697,22.75,22.75,10,10988
12/12/2000,9/1/2001,1,26.5,26.2000007629395,26.2000007629395,258,
12/12/2000,11/1/2001,1,25.9899997711182,0,0,121,
12/12/2000,1/1/2002,1,25.5200004577637,0,0,156,
12/12/2000,2/1/2002,1,25.2900009155273,0,0,18,
12/12/2000,3/1/2002,1,25.0599994659424,0,0,20,
12/12/2000,4/1/2002,1,24.8299999237061,0,0,500,
12/12/2000,6/1/2002,1,24.4400005340576,0,0,0,
12/12/2000,7/1/2002,1,24.2999992370605,0,0,0,
12/12/2000,8/1/2002,1,24.1800003051758,0,0,0,
12/12/2000,9/1/2002,1,24.0699996948242,0,0,0,
12/12/2000,10/1/2002,1,23.9699993133545,0,0,0,
12/12/2000,11/1/2002,1,23.8700008392334,0,0,0,
12/12/2000,1/1/2003,1,23.6700000762939,0,0,0,
12/12/2000,2/1/2003,1,23.5699996948242,0,0,0,
12/12/2000,3/1/2003,1,23.4699993133545,0,0,0,
12/12/2000,4/1/2003,1,23.3700008392334,0,0,0,
12/12/2000,5/1/2003,1,23.2700004577637,0,0,0,
12/12/2000,6/1/2003,1,23.1800003051758,0,0,0,
12/12/2000,12/1/2004,1,22.5499992370605,0,0,0,
12/12/2000,12/1/2005,1,22.25,22,22,10,
12/12/2000,12/1/2006,1,21.9500007629395,0,0,0,
12/12/2000,12/1/2007,1,21.9500007629395,0,0,0,
12/12/2000,1/1/2001,2,0.76529997587204,0.768999993801117,0.75,12866,26955
12/12/2000,2/1/2001,2,0.773000001907349,0.776000022888184,0.757000029087067,7378,14192
12/12/2000,3/1/2001,2,0.77920001745224,0.781000018119812,0.768999993801117,2316,10892
12/12/2000,4/1/2001,2,0.833700001239777,0.828999996185303,0.824000000953674,1906,11361
12/12/2000,5/1/2001,2,0.828999996185303,0.825999975204468,0.824000000953674,304,8400
12/12/2000,6/1/2001,2,0.820699989795685,0.823499977588654,0.814999997615814,743,
12/12/2000,7/1/2001,2,0.807699978351593,0.804000020027161,0.804000020027161,186,
12/12/2000,8/1/2001,2,0.789200007915497,0.787000000476837,0.787000000476837,56,
12/12/2000,9/1/2001,2,0.766700029373169,0,0,552,
12/12/2000,10/1/2001,2,0.72869998216629,0,0,0,
12/12/2000,11/1/2001,2,0.71069997549057,0,0,0,
12/12/2000,12/1/2001,2,0.702700018882751,0,0,0,
12/12/2000,1/1/2001,3,0.961199998855591,0.985000014305115,0.945999979972839,22565,46184
12/12/2000,2/1/2001,3,0.92629998922348,0.949000000953674,0.91100001335144,13105,35913
12/12/2000,3/1/2001,3,0.858799993991852,0.870999991893768,0.848999977111816,4430,18281
12/12/2000,4/1/2001,3,0.792800009250641,0.796500027179718,0.78600001335144,2323,10388
12/12/2000,5/1/2001,3,0.748300015926361,0.755999982357025,0.746999979019165,456,6619
12/12/2000,6/1/2001,3,0.729300022125244,0.736999988555908,0.72299998998642,548,5968
12/12/2000,7/1/2001,3,0.72079998254776,0.727500021457672,0.72000002861023,73,3584
12/12/2000,8/1/2001,3,0.718299984931946,0.725000023841858,0.72299998998642,195,3802
12/12/2000,9/1/2001,3,0.723299980163574,0.730000019073486,0.718999981880188,306,2476
12/12/2000,10/1/2001,3,0.728799998760223,0.735000014305115,0.735000014305115,47,1361
12/12/2000,11/1/2001,3,0.732800006866455,0,0,26,
12/12/2000,12/1/2001,3,0.736299991607666,0.737500011920929,0.737500011920929,61,
12/12/2000,1/1/2002,3,0.734300017356873,0.742500007152557,0.742500007152557,26,
12/12/2000,2/1/2002,3,0.725300014019012,0,0,1,
12/12/2000,3/1/2002,3,0.703800022602081,0,0,20,
12/12/2000,4/1/2002,3,0.682799994945526,0.693000018596649,0.693000018596649,2,
12/12/2000,5/1/2002,3,0.663800001144409,0,0,0,
12/12/2000,6/1/2002,3,0.658800005912781,0,0,0,
12/13/2000,1/1/2001,1,28.7399997711182,30,28.5,71405,73924
12/13/2000,2/1/2001,1,28.1200008392334,29.25,27.8999996185303,54421,77977
12/13/2000,3/1/2001,1,27.6200008392334,28.75,27.3999996185303,12623,35499
12/13/2000,4/1/2001,1,27.2099990844727,28.2000007629395,27.25,3862,25445
12/13/2000,5/1/2001,1,26.8299999237061,27.7000007629395,27.0499992370605,2140,17153
12/13/2000,6/1/2001,1,26.4799995422363,27.3700008392334,26.7000007629395,3301,30738
12/13/2000,9/1/2001,1,25.6100006103516,26.2000007629395,26.0499992370605,314,11612
12/13/2000,12/1/2001,1,24.8799991607666,25.5499992370605,24.8999996185303,1794,30309
12/13/2000,4/1/2002,1,23.9599990844727,24.3500003814697,24.3500003814697,925,1848
12/13/2000,6/1/2002,1,23.5699996948242,24,24,827,18764
12/13/2000,12/1/2002,1,22.8999996185303,23.2999992370605,23.2999992370605,250,20132
12/13/2000,7/1/2001,1,26.1700000762939,0,0,55,
12/13/2000,8/1/2001,1,25.8799991607666,0,0,198,
12/13/2000,10/1/2001,1,25.3600006103516,0,0,55,
12/13/2000,11/1/2001,1,25.1200008392334,0,0,225,
12/13/2000,1/1/2002,1,24.6499996185303,0,0,5,
12/13/2000,2/1/2002,1,24.4200000762939,0,0,510,
12/13/2000,3/1/2002,1,24.1900005340576,0,0,100,
12/13/2000,5/1/2002,1,23.75,0,0,70,
12/13/2000,7/1/2002,1,23.4300003051758,0,0,0,
12/13/2000,8/1/2002,1,23.3099994659424,0,0,0,
12/13/2000,9/1/2002,1,23.2000007629395,0,0,0,
12/13/2000,10/1/2002,1,23.1000003814697,0,0,0,
12/13/2000,11/1/2002,1,23,0,0,0,
12/13/2000,1/1/2003,1,22.7999992370605,0,0,0,
12/13/2000,2/1/2003,1,22.7000007629395,0,0,0,
12/13/2000,3/1/2003,1,22.6000003814697,0,0,0,
12/13/2000,4/1/2003,1,22.5,0,0,0,
12/13/2000,5/1/2003,1,22.3999996185303,0,0,0,
12/13/2000,6/1/2003,1,22.3099994659424,0,0,0,
12/13/2000,12/1/2003,1,21.9799995422363,0,0,25,
12/13/2000,12/1/2004,1,21.6800003051758,0,0,0,
12/13/2000,12/1/2005,1,21.3799991607666,0,0,25,
12/13/2000,12/1/2006,1,21.0799999237061,0,0,0,
12/13/2000,12/1/2007,1,21.0799999237061,0,0,0,
12/13/2000,1/1/2001,2,0.756099998950958,0.769999980926514,0.750999987125397,13047,25309
12/13/2000,2/1/2001,2,0.762899994850159,0.776000022888184,0.758000016212463,5757,16038
12/13/2000,3/1/2001,2,0.76910001039505,0.782000005245209,0.770500004291534,3995,11198
12/13/2000,4/1/2001,2,0.820599973201752,0.836000025272369,0.828000009059906,2880,11490
12/13/2000,5/1/2001,2,0.815900027751923,0.829999983310699,0.818499982357025,673,8426
12/13/2000,6/1/2001,2,0.807600021362305,0.820999979972839,0.816999971866608,736,
12/13/2000,7/1/2001,2,0.793600022792816,0,0,0,
12/13/2000,8/1/2001,2,0.774900019168854,0.782999992370606,0.782999992370606,622,
12/13/2000,9/1/2001,2,0.752399981021881,0.764500021934509,0.764500021934509,515,
12/13/2000,10/1/2001,2,0.714399993419647,0,0,405,
12/13/2000,11/1/2001,2,0.696399986743927,0,0,50,
12/13/2000,12/1/2001,2,0.688399970531464,0,0,50,
12/13/2000,1/1/2001,3,0.909699976444244,0.978999972343445,0.904999971389771,26349,45681
12/13/2000,2/1/2001,3,0.885599970817566,0.940999984741211,0.882499992847443,12820,38507
12/13/2000,3/1/2001,3,0.824599981307983,0.869000017642975,0.823000013828278,3036,18177
12/13/2000,4/1/2001,3,0.763100028038025,0.801999986171722,0.772499978542328,1386,10664
12/13/2000,5/1/2001,3,0.720600008964539,0.754000008106232,0.742999970912933,794,6485
12/13/2000,6/1/2001,3,0.702099978923798,0.737500011920929,0.721000015735626,161,6192
12/13/2000,7/1/2001,3,0.694100022315979,0.722000002861023,0.714999973773956,38,3666
12/13/2000,8/1/2001,3,0.692099988460541,0.728999972343445,0.716000020503998,746,3958
12/13/2000,9/1/2001,3,0.69760000705719,0.723999977111816,0.717000007629395,205,2516
12/13/2000,10/1/2001,3,0.703100025653839,0.729499995708466,0.729499995708466,306,
12/13/2000,11/1/2001,3,0.707099974155426,0,0,225,
12/13/2000,12/1/2001,3,0.710600018501282,0.736500024795532,0.734000027179718,988,
12/13/2000,1/1/2002,3,0.708599984645844,0,0,7,
12/13/2000,2/1/2002,3,0.700100004673004,0,0,212,
12/13/2000,3/1/2002,3,0.679099977016449,0,0,449,
12/13/2000,4/1/2002,3,0.659099996089935,0,0,122,
12/13/2000,5/1/2002,3,0.641099989414215,0,0,70,
12/13/2000,6/1/2002,3,0.636099994182587,0,0,50,
12/14/2000,1/1/2001,1,27.9899997711182,29.1299991607666,27.5100002288818,70754,66865
12/14/2000,2/1/2001,1,27.1700000762939,28.7999992370605,26.7999992370605,58902,85384
12/14/2000,3/1/2001,1,26.7800006866455,27.8299999237061,26.5,13477,35671
12/14/2000,4/1/2001,1,26.4799995422363,27.4400005340576,26.25,9004,26387
12/14/2000,5/1/2001,1,26.1800003051758,27.0100002288818,26,4683,16940
12/14/2000,6/1/2001,1,25.8899993896484,26.6499996185303,25.75,5111,30900
12/14/2000,7/1/2001,1,25.6100006103516,26.2299995422363,25.5,1532,12374
12/14/2000,8/1/2001,1,25.3299999237061,25.7000007629395,25.2999992370605,198,10975
12/14/2000,9/1/2001,1,25.0599994659424,26.1000003814697,25.0499992370605,715,11699
12/14/2000,10/1/2001,1,24.8199996948242,25.4500007629395,23.25,865,7658
12/14/2000,11/1/2001,1,24.5799999237061,24.8799991607666,24.6499996185303,100,13900
12/14/2000,12/1/2001,1,24.3500003814697,25.4500007629395,24.4500007629395,3506,28736
12/14/2000,1/1/2002,1,24.1299991607666,24.4500007629395,24.0499992370605,5,12729
12/14/2000,2/1/2002,1,23.9099998474121,24.1000003814697,24.0499992370605,510,7089
12/14/2000,6/1/2002,1,23.0799999237061,23.3500003814697,23.3500003814697,827,19241
12/14/2000,12/1/2002,1,22.4099998474121,23.0499992370605,22.5499992370605,250,20207
12/14/2000,12/1/2003,1,21.4899997711182,21.9500007629395,21.5,34,11023
12/14/2000,3/1/2002,1,23.6900005340576,0,0,100,
12/14/2000,4/1/2002,1,23.4699993133545,24.1000003814697,24.1000003814697,925,
12/14/2000,5/1/2002,1,23.2600002288818,0,0,70,
12/14/2000,7/1/2002,1,22.9400005340576,23.5499992370605,23.5499992370605,0,
12/14/2000,8/1/2002,1,22.8199996948242,0,0,0,
12/14/2000,9/1/2002,1,22.7099990844727,0,0,0,
12/14/2000,10/1/2002,1,22.6100006103516,0,0,0,
12/14/2000,11/1/2002,1,22.5100002288818,0,0,0,
12/14/2000,1/1/2003,1,22.3099994659424,0,0,0,
12/14/2000,2/1/2003,1,22.2099990844727,0,0,0,
12/14/2000,3/1/2003,1,22.1100006103516,0,0,150,
12/14/2000,4/1/2003,1,22.0100002288818,0,0,0,
12/14/2000,5/1/2003,1,21.9099998474121,0,0,0,
12/14/2000,6/1/2003,1,21.8199996948242,0,0,0,
12/14/2000,12/1/2004,1,21.1900005340576,0,0,0,
12/14/2000,12/1/2005,1,20.8899993896484,0,0,25,
12/14/2000,12/1/2006,1,20.5900001525879,0,0,0,
12/14/2000,12/1/2007,1,20.5900001525879,0,0,0,
12/14/2000,1/1/2001,2,0.744700014591217,0.760999977588654,0.73199999332428,11374,23931
12/14/2000,2/1/2001,2,0.751399993896484,0.76800000667572,0.740000009536743,7612,
12/14/2000,3/1/2001,2,0.757099986076355,0.772499978542328,0.746999979019165,3322,
12/14/2000,4/1/2001,2,0.808099985122681,0.808000028133392,0.804000020027161,2645,
12/14/2000,5/1/2001,2,0.803099989891052,0.801999986171722,0.799000024795532,2241,
12/14/2000,6/1/2001,2,0.794099986553192,0.808000028133392,0.791000008583069,967,
12/14/2000,7/1/2001,2,0.780600011348724,0.794000029563904,0.778999984264374,823,
12/14/2000,8/1/2001,2,0.762600004673004,0.763999998569489,0.762499988079071,2014,
12/14/2000,9/1/2001,2,0.740100026130676,0.749000012874603,0.740000009536743,1079,
12/14/2000,10/1/2001,2,0.702099978923798,0,0,426,
12/14/2000,11/1/2001,2,0.684099972248077,0,0,11,
12/14/2000,12/1/2001,2,0.676100015640259,0,0,10,
12/14/2000,1/1/2001,3,0.888899981975555,0.920000016689301,0.875,22955,43974
12/14/2000,2/1/2001,3,0.857500016689301,0.889999985694885,0.84850001335144,13984,40590
12/14/2000,3/1/2001,3,0.804499983787537,0.832499980926514,0.797999978065491,5279,18348
12/14/2000,4/1/2001,3,0.749000012874603,0.772499978542328,0.745999991893768,2231,10736
12/14/2000,5/1/2001,3,0.707499980926514,0.726999998092651,0.705999970436096,1044,6841
12/14/2000,6/1/2001,3,0.689999997615814,0.711499989032745,0.689999997615814,813,6202
12/14/2000,7/1/2001,3,0.682500004768372,0.702499985694885,0.684499979019165,91,3670
12/14/2000,8/1/2001,3,0.680499970912933,0.698000013828278,0.694000005722046,1513,4264
12/14/2000,9/1/2001,3,0.685999989509583,0.703999996185303,0.694999992847443,212,2696
12/14/2000,10/1/2001,3,0.691500008106232,0.708999991416931,0.698499977588654,1631,1641
12/14/2000,11/1/2001,3,0.695999979972839,0.714999973773956,0.703499972820282,225,958
12/14/2000,12/1/2001,3,0.699999988079071,0.718999981880188,0.706499993801117,377,
12/14/2000,1/1/2002,3,0.698499977588654,0.717499971389771,0.705999970436096,79,
12/14/2000,2/1/2002,3,0.691500008106232,0.709999978542328,0.704999983310699,17,
12/14/2000,3/1/2002,3,0.671999990940094,0.689999997615814,0.685000002384186,10,
12/14/2000,4/1/2002,3,0.65200001001358,0.670000016689301,0.670000016689301,8,
12/14/2000,5/1/2002,3,0.63400000333786,0,0,0,
12/14/2000,6/1/2002,3,0.629000008106232,0,0,47,
12/15/2000,1/1/2001,1,28.8700008392334,28.8999996185303,28.0699996948242,70754,
12/15/2000,2/1/2001,1,27.8600006103516,27.9200000762939,27.1000003814697,58902,
12/15/2000,3/1/2001,1,27.3999996185303,27.3999996185303,26.7999992370605,13477,
12/15/2000,4/1/2001,1,27.0499992370605,26.9500007629395,26.5499992370605,9004,
12/15/2000,5/1/2001,1,26.7299995422363,26.8500003814697,26.2000007629395,4683,
12/15/2000,6/1/2001,1,26.4200000762939,26.3999996185303,26.0499992370605,5111,
12/15/2000,7/1/2001,1,26.1299991607666,25.9500007629395,25.8999996185303,1532,
12/15/2000,9/1/2001,1,25.5599994659424,25.2999992370605,25.25,715,
12/15/2000,10/1/2001,1,25.3099994659424,25.1000003814697,24.9500007629395,865,
12/15/2000,11/1/2001,1,25.0599994659424,24.7999992370605,24.7999992370605,100,
12/15/2000,12/1/2001,1,24.8199996948242,24.75,24.1499996185303,3506,
12/15/2000,12/1/2003,1,21.9200000762939,21.5,21.5,34,
12/15/2000,8/1/2001,1,25.8400001525879,25.5799999237061,25.5799999237061,198,
12/15/2000,1/1/2002,1,24.5900001525879,0,0,5,
12/15/2000,2/1/2002,1,24.3600006103516,0,0,510,
12/15/2000,3/1/2002,1,24.1399993896484,0,0,100,
12/15/2000,4/1/2002,1,23.9200000762939,0,0,925,
12/15/2000,5/1/2002,1,23.7099990844727,0,0,70,
12/15/2000,6/1/2002,1,23.5200004577637,23.3700008392334,23.2800006866455,827,
12/15/2000,7/1/2002,1,23.3700008392334,0,0,0,
12/15/2000,8/1/2002,1,23.25,0,0,0,
12/15/2000,9/1/2002,1,23.1399993896484,0,0,0,
12/15/2000,10/1/2002,1,23.0400009155273,0,0,0,
12/15/2000,11/1/2002,1,22.9400005340576,0,0,0,
12/15/2000,12/1/2002,1,22.8400001525879,0,0,250,
12/15/2000,1/1/2003,1,22.7399997711182,0,0,0,
12/15/2000,2/1/2003,1,22.6399993896484,0,0,0,
12/15/2000,3/1/2003,1,22.5400009155273,0,0,0,
12/15/2000,4/1/2003,1,22.4400005340576,0,0,0,
12/15/2000,5/1/2003,1,22.3400001525879,0,0,0,
12/15/2000,6/1/2003,1,22.25,0,0,0,
12/15/2000,12/1/2004,1,21.6200008392334,21.6000003814697,21.6000003814697,0,
12/15/2000,12/1/2005,1,21.3199996948242,0,0,25,
12/15/2000,12/1/2006,1,21.0200004577637,0,0,0,
12/15/2000,12/1/2007,1,21.0200004577637,0,0,0,
12/15/2000,1/1/2001,2,0.756699979305267,0.763999998569489,0.742999970912933,11374,
12/15/2000,2/1/2001,2,0.762700021266937,0.768999993801117,0.75,7612,
12/15/2000,3/1/2001,2,0.767700016498566,0.773000001907349,0.75900000333786,3322,
12/15/2000,4/1/2001,2,0.818000018596649,0.820999979972839,0.810999989509583,2645,
12/15/2000,5/1/2001,2,0.811999976634979,0.811999976634979,0.805999994277954,2241,
12/15/2000,6/1/2001,2,0.801500022411346,0.805499970912933,0.795000016689301,782,
12/15/2000,7/1/2001,2,0.787500023841858,0.785000026226044,0.785000026226044,40,
12/15/2000,8/1/2001,2,0.769500017166138,0.769999980926514,0.769999980926514,260,
12/15/2000,9/1/2001,2,0.746999979019165,0.750500023365021,0.741999983787537,574,
12/15/2000,10/1/2001,2,0.708999991416931,0,0,75,
12/15/2000,11/1/2001,2,0.690999984741211,0,0,63,
12/15/2000,12/1/2001,2,0.682500004768372,0,0,12,
12/15/2000,1/1/2001,3,0.916599988937378,0.922999978065491,0.892000019550324,22955,
12/15/2000,2/1/2001,3,0.878199994564056,0.882499992847443,0.85699999332428,13984,
12/15/2000,3/1/2001,3,0.823199987411499,0.828000009059906,0.802999973297119,5279,
12/15/2000,4/1/2001,3,0.765200018882751,0.769999980926514,0.750999987125397,2231,
12/15/2000,5/1/2001,3,0.723200023174286,0.727999985218048,0.71399998664856,1044,
12/15/2000,6/1/2001,3,0.70770001411438,0.713500022888184,0.697499990463257,813,
12/15/2000,7/1/2001,3,0.701200008392334,0.708000004291534,0.689999997615814,91,
12/15/2000,8/1/2001,3,0.699199974536896,0.704500019550324,0.685000002384186,1513,
12/15/2000,9/1/2001,3,0.704699993133545,0.709999978542328,0.698000013828278,212,
12/15/2000,10/1/2001,3,0.710200011730194,0.711000025272369,0.703000009059906,1631,
12/15/2000,11/1/2001,3,0.714699983596802,0.716000020503998,0.705999970436096,225,
12/15/2000,12/1/2001,3,0.718699991703033,0.712000012397766,0.711000025272369,317,
12/15/2000,1/1/2002,3,0.71670001745224,0.709999978542328,0.709999978542328,20,
12/15/2000,2/1/2002,3,0.709200024604797,0,0,1,
12/15/2000,3/1/2002,3,0.689199984073639,0.685000002384186,0.685000002384186,194,
12/15/2000,4/1/2002,3,0.669200003147125,0.666000008583069,0.666000008583069,2,
12/15/2000,5/1/2002,3,0.651199996471405,0,0,0,
12/15/2000,6/1/2002,3,0.646200001239777,0,0,0,
12/18/2000,1/1/2001,1,29.7600002288818,29.8500003814697,29.1299991607666,50761,
12/18/2000,2/1/2001,1,28.5900001525879,28.7999992370605,28.1000003814697,56578,
12/18/2000,3/1/2001,1,28.0300006866455,28.1499996185303,27.6000003814697,7808,
12/18/2000,4/1/2001,1,27.6299991607666,27.75,27.2199993133545,3730,
12/18/2000,5/1/2001,1,27.25,27.3999996185303,26.9200000762939,1468,
12/18/2000,6/1/2001,1,26.8999996185303,27,26.6299991607666,5710,
12/18/2000,7/1/2001,1,26.5799999237061,26.7000007629395,26.2999992370605,624,
12/18/2000,9/1/2001,1,25.9699993133545,25.9500007629395,25.8999996185303,418,
12/18/2000,10/1/2001,1,25.6900005340576,0,0,1143,
12/18/2000,11/1/2001,1,25.4200000762939,0,0,271,
12/18/2000,12/1/2001,1,25.1599998474121,25.2199993133545,24.9599990844727,2035,
12/18/2000,12/1/2003,1,22.1800003051758,0,0,0,
12/18/2000,8/1/2001,1,26.2700004577637,0,0,389,
12/18/2000,1/1/2002,1,24.9200000762939,0,0,145,
12/18/2000,2/1/2002,1,24.6800003051758,0,0,15,
12/18/2000,3/1/2002,1,24.4500007629395,0,0,0,
12/18/2000,4/1/2002,1,24.2299995422363,0,0,0,
12/18/2000,5/1/2002,1,24.0200004577637,0,0,0,
12/18/2000,6/1/2002,1,23.8199996948242,23.7999992370605,23.6000003814697,151,
12/18/2000,7/1/2002,1,23.6599998474121,0,0,0,
12/18/2000,8/1/2002,1,23.5300006866455,0,0,0,
12/18/2000,9/1/2002,1,23.4099998474121,0,0,0,
12/18/2000,10/1/2002,1,23.2999992370605,0,0,0,
12/18/2000,11/1/2002,1,23.2000007629395,0,0,0,
12/18/2000,12/1/2002,1,23.1000003814697,23.1000003814697,23.0499992370605,250,
12/18/2000,1/1/2003,1,23,0,0,0,
12/18/2000,2/1/2003,1,22.8999996185303,0,0,0,
12/18/2000,3/1/2003,1,22.7999992370605,0,0,0,
12/18/2000,4/1/2003,1,22.7000007629395,0,0,0,
12/18/2000,5/1/2003,1,22.6000003814697,0,0,0,
12/18/2000,6/1/2003,1,22.5100002288818,22.5,22.5,100,
12/18/2000,12/1/2004,1,21.8799991607666,0,0,0,
12/18/2000,12/1/2005,1,21.5799999237061,21.7999992370605,21.7999992370605,1,
12/18/2000,12/1/2006,1,21.2800006866455,0,0,0,
12/18/2000,12/1/2007,1,21.2800006866455,0,0,0,
12/18/2000,1/1/2001,2,0.776000022888184,0.782000005245209,0.762499988079071,12833,
12/18/2000,2/1/2001,2,0.780799984931946,0.787000000476837,0.768499970436096,8081,
12/18/2000,3/1/2001,2,0.785799980163574,0.790499985218048,0.774500012397766,3476,
12/18/2000,4/1/2001,2,0.833599984645844,0.839999973773956,0.827000021934509,1801,
12/18/2000,5/1/2001,2,0.826900005340576,0.827000021934509,0.814999997615814,668,
12/18/2000,6/1/2001,2,0.815900027751923,0.816999971866608,0.811999976634979,1420,
12/18/2000,7/1/2001,2,0.801500022411346,0.807500004768372,0.798500001430512,106,
12/18/2000,8/1/2001,2,0.783500015735626,0.789499998092651,0.779999971389771,126,
12/18/2000,9/1/2001,2,0.760999977588654,0.767000019550324,0.75900000333786,375,
12/18/2000,10/1/2001,2,0.72299998998642,0,0,0,
12/18/2000,11/1/2001,2,0.704999983310699,0,0,0,
12/18/2000,12/1/2001,2,0.695999979972839,0.694999992847443,0.694999992847443,1,
12/18/2000,1/1/2001,3,0.922100007534027,0.953999996185303,0.908999979496002,20721,
12/18/2000,2/1/2001,3,0.884800016880035,0.912999987602234,0.879000008106232,10963,
12/18/2000,3/1/2001,3,0.828800022602081,0.852500021457672,0.823000013828278,3446,
12/18/2000,4/1/2001,3,0.769800007343292,0.790000021457672,0.76800000667572,1467,
12/18/2000,5/1/2001,3,0.727299988269806,0.745999991893768,0.735000014305115,762,
12/18/2000,6/1/2001,3,0.711300015449524,0.730000019073486,0.714999973773956,1183,
12/18/2000,7/1/2001,3,0.703800022602081,0.726000010967255,0.712000012397766,613,
12/18/2000,8/1/2001,3,0.700800001621246,0.719500005245209,0.709999978542328,839,
12/18/2000,9/1/2001,3,0.706300020217896,0.726000010967255,0.718999981880188,385,
12/18/2000,10/1/2001,3,0.7117999792099,0,0,200,
12/18/2000,11/1/2001,3,0.716300010681152,0.735000014305115,0.735000014305115,81,
12/18/2000,12/1/2001,3,0.720300018787384,0.734000027179718,0.731000006198883,821,
12/18/2000,1/1/2002,3,0.71780002117157,0.732500016689301,0.732500016689301,81,
12/18/2000,2/1/2002,3,0.709800004959106,0,0,0,
12/18/2000,3/1/2002,3,0.689300000667572,0,0,200,
12/18/2000,4/1/2002,3,0.669300019741058,0,0,0,
12/18/2000,5/1/2002,3,0.651300013065338,0,0,0,
12/18/2000,6/1/2002,3,0.643800020217896,0,0,50,
12/19/2000,1/1/2001,1,29.3299999237061,29.75,28.75,0,
12/19/2000,2/1/2001,1,27.9599990844727,28.5,27.7000007629395,66348,
12/19/2000,3/1/2001,1,27.3700008392334,27.8999996185303,27.1000003814697,13279,
12/19/2000,4/1/2001,1,26.9699993133545,27.5,26.8999996185303,3651,
12/19/2000,5/1/2001,1,26.5900001525879,27,26.6499996185303,2689,
12/19/2000,6/1/2001,1,26.2399997711182,26.6499996185303,26.4500007629395,2916,
12/19/2000,7/1/2001,1,25.9200000762939,26.3999996185303,26.3999996185303,883,
12/19/2000,8/1/2001,1,25.6100006103516,26,26,845,
12/19/2000,9/1/2001,1,25.3099994659424,25.8500003814697,25.5,1393,
12/19/2000,10/1/2001,1,25.0300006866455,0,0,1018,
12/19/2000,11/1/2001,1,24.7600002288818,0,0,123,
12/19/2000,12/1/2001,1,24.5,24.9500007629395,24.75,1281,
12/19/2000,1/1/2002,1,24.2600002288818,0,0,143,
12/19/2000,2/1/2002,1,24.0200004577637,24.4500007629395,24.3700008392334,0,
12/19/2000,3/1/2002,1,23.7900009155273,0,0,242,
12/19/2000,4/1/2002,1,23.5699996948242,0,0,0,
12/19/2000,5/1/2002,1,23.3600006103516,0,0,0,
12/19/2000,6/1/2002,1,23.1599998474121,0,0,0,
12/19/2000,7/1/2002,1,23,23.5,23.5,0,
12/19/2000,8/1/2002,1,22.8700008392334,0,0,0,
12/19/2000,9/1/2002,1,22.75,0,0,0,
12/19/2000,10/1/2002,1,22.6399993896484,0,0,0,
12/19/2000,11/1/2002,1,22.5400009155273,0,0,0,
12/19/2000,12/1/2002,1,22.4400005340576,22.9500007629395,22.9500007629395,128,
12/19/2000,1/1/2003,1,22.3400001525879,0,0,0,
12/19/2000,2/1/2003,1,22.2399997711182,0,0,0,
12/19/2000,3/1/2003,1,22.1399993896484,0,0,0,
12/19/2000,4/1/2003,1,22.0400009155273,0,0,0,
12/19/2000,5/1/2003,1,21.9400005340576,0,0,0,
12/19/2000,6/1/2003,1,21.8500003814697,0,0,0,
12/19/2000,12/1/2003,1,21.5200004577637,22,22,104,
12/19/2000,12/1/2004,1,21.2199993133545,21.7000007629395,21.7000007629395,0,
12/19/2000,12/1/2005,1,20.9200000762939,0,0,0,
12/19/2000,12/1/2006,1,20.6200008392334,0,0,0,
12/19/2000,12/1/2007,1,20.6200008392334,0,0,0,
12/19/2000,1/1/2001,2,0.770399987697601,0.775499999523163,0.765999972820282,13043,
12/19/2000,2/1/2001,2,0.773699998855591,0.779999971389771,0.771499991416931,7560,
12/19/2000,3/1/2001,2,0.77700001001358,0.781000018119812,0.776000022888184,2119,
12/19/2000,4/1/2001,2,0.823000013828278,0.828000009059906,0.823000013828278,2578,
12/19/2000,5/1/2001,2,0.816500008106232,0.823000013828278,0.816999971866608,1935,
12/19/2000,6/1/2001,2,0.805999994277954,0.813000023365021,0.810999989509583,367,
12/19/2000,7/1/2001,2,0.791499972343445,0.800000011920929,0.796999990940094,161,
12/19/2000,8/1/2001,2,0.773500025272369,0.782000005245209,0.779999971389771,103,
12/19/2000,9/1/2001,2,0.751500010490418,0.759999990463257,0.758000016212463,716,
12/19/2000,10/1/2001,2,0.713500022888184,0.721499979496002,0.721499979496002,1,
12/19/2000,11/1/2001,2,0.695500016212463,0.709999978542328,0.709999978542328,1,
12/19/2000,12/1/2001,2,0.686500012874603,0,0,0,
12/19/2000,1/1/2001,3,0.916000008583069,0.929000020027161,0.910000026226044,16817,
12/19/2000,2/1/2001,3,0.880299985408783,0.89300000667572,0.875,11101,
12/19/2000,3/1/2001,3,0.823300004005432,0.832499980926514,0.822000026702881,1893,
12/19/2000,4/1/2001,3,0.76529997587204,0.774999976158142,0.762000024318695,1275,
12/19/2000,5/1/2001,3,0.723800003528595,0.731000006198883,0.726000010967255,339,
12/19/2000,6/1/2001,3,0.70880001783371,0.717000007629395,0.706499993801117,772,
12/19/2000,7/1/2001,3,0.701300024986267,0.706499993801117,0.700999975204468,196,
12/19/2000,8/1/2001,3,0.698300004005432,0.704999983310699,0.701499998569489,506,
12/19/2000,9/1/2001,3,0.703800022602081,0.708999991416931,0.707499980926514,349,
12/19/2000,10/1/2001,3,0.709299981594086,0.709999978542328,0.704999983310699,566,
12/19/2000,11/1/2001,3,0.713800013065338,0,0,43,
12/19/2000,12/1/2001,3,0.71780002117157,0.721000015735626,0.714999973773956,452,
12/19/2000,1/1/2002,3,0.715300023555756,0.72000002861023,0.71450001001358,185,
12/19/2000,2/1/2002,3,0.706799983978272,0,0,151,
12/19/2000,3/1/2002,3,0.685800015926361,0,0,144,
12/19/2000,4/1/2002,3,0.665300011634827,0,0,37,
12/19/2000,5/1/2002,3,0.647300004959106,0,0,0,
12/19/2000,6/1/2002,3,0.639800012111664,0,0,0,
12/20/2000,2/1/2001,1,25.7700004577637,27.4500007629395,25.5,64487,101786
12/20/2000,3/1/2001,1,25.4899997711182,26.8400001525879,25.2000007629395,24580,37385
12/20/2000,4/1/2001,1,25.1800003051758,27.3099994659424,25.1000003814697,8343,24596
12/20/2000,5/1/2001,1,24.8899993896484,26.25,25.2999992370605,1587,18082
12/20/2000,6/1/2001,1,24.6000003814697,26.7999992370605,24.9500007629395,6991,28793
12/20/2000,7/1/2001,1,24.3500003814697,26.4500007629395,25.2000007629395,1554,13173
12/20/2000,8/1/2001,1,24.1100006103516,26.2000007629395,25.1000003814697,1541,11195
12/20/2000,9/1/2001,1,23.8799991607666,25.0200004577637,24.2999992370605,1429,10613
12/20/2000,10/1/2001,1,23.6599998474121,25.7000007629395,24.4599990844727,1067,8238
12/20/2000,11/1/2001,1,23.4500007629395,25.3500003814697,24.1499996185303,681,14112
12/20/2000,12/1/2001,1,23.25,24.25,23.75,3886,28451
12/20/2000,1/1/2002,1,23.0499992370605,25.3999996185303,23.8999996185303,108,11551
12/20/2000,3/1/2002,1,22.6399993896484,23.6000003814697,23.2999992370605,242,3833
12/20/2000,12/1/2002,1,21.3999996185303,22.4400005340576,22.3899993896484,128,20482
12/20/2000,12/1/2003,1,20.5100002288818,21.5699996948242,21.5200004577637,240,11000
12/20/2000,12/1/2005,1,20.0100002288818,20.8999996185303,20.8999996185303,0,4075
12/20/2000,2/1/2002,1,22.8500003814697,23.75,23.75,153,
12/20/2000,4/1/2002,1,22.4400005340576,0,0,0,
12/20/2000,5/1/2002,1,22.2399997711182,0,0,0,
12/20/2000,6/1/2002,1,22.0499992370605,0,0,402,
12/20/2000,7/1/2002,1,21.9099998474121,0,0,4,
12/20/2000,8/1/2002,1,21.7999992370605,0,0,0,
12/20/2000,9/1/2002,1,21.7000007629395,0,0,0,
12/20/2000,10/1/2002,1,21.6000003814697,0,0,2,
12/20/2000,11/1/2002,1,21.5,0,0,2,
12/20/2000,1/1/2003,1,21.2999992370605,0,0,0,
12/20/2000,2/1/2003,1,21.2000007629395,0,0,0,
12/20/2000,3/1/2003,1,21.1000003814697,21.8999996185303,21.8999996185303,200,
12/20/2000,4/1/2003,1,21,0,0,0,
12/20/2000,5/1/2003,1,20.8999996185303,0,0,0,
12/20/2000,6/1/2003,1,20.8099994659424,21.8999996185303,21.8500003814697,115,
12/20/2000,12/1/2004,1,20.2600002288818,0,0,0,
12/20/2000,12/1/2006,1,19.7600002288818,0,0,0,
12/20/2000,12/1/2007,1,19.7600002288818,0,0,0,
12/20/2000,2/1/2001,2,0.727400004863739,0.767499983310699,0.72000002861023,9974,20340
12/20/2000,3/1/2001,2,0.732400000095367,0.781000018119812,0.725000023841858,2071,12179
12/20/2000,4/1/2001,2,0.778900027275085,0.816999971866608,0.779999971389771,1905,11433
12/20/2000,5/1/2001,2,0.77319997549057,0.822000026702881,0.790000021457672,1384,9188
12/20/2000,1/1/2001,2,0.726400017738342,0.763999998569489,0.72000002861023,14815,
12/20/2000,6/1/2001,2,0.763199985027313,0.800000011920929,0.790000021457672,1295,
12/20/2000,7/1/2001,2,0.748700022697449,0.788500010967255,0.785000026226044,370,
12/20/2000,8/1/2001,2,0.730199992656708,0.770500004291534,0.766499996185303,576,
12/20/2000,9/1/2001,2,0.707199990749359,0.748499989509583,0.735000014305115,70,
12/20/2000,10/1/2001,2,0.668200016021729,0.702499985694885,0.702000021934509,4,
12/20/2000,11/1/2001,2,0.650200009346008,0,0,0,
12/20/2000,12/1/2001,2,0.641200006008148,0,0,0,
12/20/2000,1/1/2001,3,0.856599986553192,0.904999971389771,0.852999985218048,19846,37608
12/20/2000,2/1/2001,3,0.829800009727478,0.870999991893768,0.827000021934509,13791,41031
12/20/2000,3/1/2001,3,0.778800010681152,0.816999971866608,0.777999997138977,3781,18240
12/20/2000,4/1/2001,3,0.723800003528595,0.759999990463257,0.740000009536743,1679,10673
12/20/2000,5/1/2001,3,0.683300018310547,0.71399998664856,0.702499985694885,696,7401
12/20/2000,6/1/2001,3,0.669300019741058,0.702000021934509,0.695999979972839,1061,6281
12/20/2000,7/1/2001,3,0.662800014019012,0.694000005722046,0.675000011920929,1100,3979
12/20/2000,8/1/2001,3,0.661300003528595,0.694000005722046,0.688499987125397,904,6141
12/20/2000,9/1/2001,3,0.666800022125244,0.704999983310699,0.694999992847443,496,2652
12/20/2000,10/1/2001,3,0.672299981117249,0.708999991416931,0.698000013828278,134,2847
12/20/2000,11/1/2001,3,0.677299976348877,0.708999991416931,0.693000018596649,299,1169
12/20/2000,12/1/2001,3,0.681800007820129,0.71399998664856,0.702000021934509,365,
12/20/2000,1/1/2002,3,0.679300010204315,0.709999978542328,0.702000021934509,112,
12/20/2000,2/1/2002,3,0.671299993991852,0.702000021934509,0.692499995231628,22,
12/20/2000,3/1/2002,3,0.650799989700317,0.681999981403351,0.680499970912933,67,
12/20/2000,4/1/2002,3,0.630299985408783,0.660000026226044,0.660000026226044,1,
12/20/2000,5/1/2002,3,0.612299978733063,0,0,0,
12/20/2000,6/1/2002,3,0.60479998588562,0,0,0,
12/21/2000,2/1/2001,1,25.9799995422363,26.3999996185303,25.6499996185303,52292,103948
12/21/2000,3/1/2001,1,25.6399993896484,26,25.2999992370605,27870,38333
12/21/2000,4/1/2001,1,25.4400005340576,25.7000007629395,25.2000007629395,9051,25913
12/21/2000,5/1/2001,1,25.2399997711182,25.5499992370605,25,4612,18553
12/21/2000,6/1/2001,1,25.0400009155273,26.1499996185303,24.7999992370605,6695,29302
12/21/2000,7/1/2001,1,24.8400001525879,25.6000003814697,24.5,967,13158
12/21/2000,8/1/2001,1,24.6399993896484,24.7800006866455,24.4099998474121,688,11792
12/21/2000,9/1/2001,1,24.4500007629395,24.3999996185303,24.1399993896484,1150,10670
12/21/2000,10/1/2001,1,24.2600002288818,24.1499996185303,24.0499992370605,1067,9094
12/21/2000,11/1/2001,1,24.0699996948242,23.9599990844727,23.9300003051758,681,14127
12/21/2000,12/1/2001,1,23.8799991607666,24.6000003814697,23.5,2860,28218
12/21/2000,1/1/2002,1,23.6900005340576,24.1000003814697,22.5300006866455,108,11506
12/21/2000,2/1/2002,1,23.5,23.3999996185303,23.3500003814697,153,7097
12/21/2000,6/1/2002,1,22.75,22.6000003814697,22.5,1034,19017
12/21/2000,12/1/2003,1,21.2099990844727,21.2999992370605,21.2000007629395,100,11140
12/21/2000,3/1/2002,1,23.3099994659424,0,0,0,
12/21/2000,4/1/2002,1,23.1200008392334,0,0,0,
12/21/2000,5/1/2002,1,22.9300003051758,0,0,0,
12/21/2000,7/1/2002,1,22.6100006103516,0,0,0,
12/21/2000,8/1/2002,1,22.5,0,0,0,
12/21/2000,9/1/2002,1,22.3999996185303,0,0,0,
12/21/2000,10/1/2002,1,22.2999992370605,0,0,0,
12/21/2000,11/1/2002,1,22.2000007629395,0,0,0,
12/21/2000,12/1/2002,1,22.1000003814697,21.7999992370605,21.7999992370605,5,
12/21/2000,1/1/2003,1,22,0,0,0,
12/21/2000,2/1/2003,1,21.8999996185303,0,0,0,
12/21/2000,3/1/2003,1,21.7999992370605,0,0,0,
12/21/2000,4/1/2003,1,21.7000007629395,0,0,0,
12/21/2000,5/1/2003,1,21.6000003814697,0,0,0,
12/21/2000,6/1/2003,1,21.5100002288818,0,0,0,
12/21/2000,12/1/2004,1,20.9599990844727,0,0,0,
12/21/2000,12/1/2005,1,20.7099990844727,0,0,0,
12/21/2000,12/1/2006,1,20.4599990844727,0,0,0,
12/21/2000,12/1/2007,1,20.4599990844727,0,0,0,
12/21/2000,1/1/2001,2,0.741199970245361,0.742500007152557,0.72299998998642,13782,18377
12/21/2000,2/1/2001,2,0.743600010871887,0.746500015258789,0.726999998092651,8679,22351
12/21/2000,3/1/2001,2,0.749599993228912,0.753000020980835,0.736000001430512,3307,11906
12/21/2000,4/1/2001,2,0.796599984169006,0.799000024795532,0.784500002861023,2249,11937
12/21/2000,5/1/2001,2,0.791100025177002,0.792999982833862,0.783999979496002,1564,9067
12/21/2000,6/1/2001,2,0.7810999751091,0.78600001335144,0.777499973773956,830,
12/21/2000,7/1/2001,2,0.766600012779236,0.764999985694885,0.764999985694885,512,
12/21/2000,8/1/2001,2,0.748099982738495,0,0,266,
12/21/2000,9/1/2001,2,0.725099980831146,0.73199999332428,0.73199999332428,887,
12/21/2000,10/1/2001,2,0.686100006103516,0.680000007152557,0.680000007152557,97,
12/21/2000,11/1/2001,2,0.669099986553192,0,0,195,
12/21/2000,12/1/2001,2,0.660099983215332,0.666000008583069,0.665000021457672,104,
12/21/2000,1/1/2001,3,0.861899971961975,0.871999979019165,0.850000023841858,23680,35901
12/21/2000,2/1/2001,3,0.836099982261658,0.850499987602234,0.829999983310699,17777,41434
12/21/2000,3/1/2001,3,0.785600006580353,0.800999999046326,0.779999971389771,4254,18261
12/21/2000,4/1/2001,3,0.731599986553192,0.742999970912933,0.726499974727631,2740,10886
12/21/2000,5/1/2001,3,0.691600024700165,0.703499972820282,0.695999979972839,1255,7214
12/21/2000,6/1/2001,3,0.676599979400635,0.712000012397766,0.675000011920929,1129,6491
12/21/2000,7/1/2001,3,0.670099973678589,0.685000002384186,0.671000003814697,667,4234
12/21/2000,8/1/2001,3,0.668600022792816,0.684000015258789,0.670000016689301,734,6711
12/21/2000,9/1/2001,3,0.674099981784821,0.689999997615814,0.680000007152557,426,2667
12/21/2000,10/1/2001,3,0.67960000038147,0.694999992847443,0.685999989509583,106,2871
12/21/2000,11/1/2001,3,0.684599995613098,0.699999988079071,0.693000018596649,41,1054
12/21/2000,12/1/2001,3,0.689100027084351,0.704999983310699,0.694999992847443,748,
12/21/2000,1/1/2002,3,0.686600029468536,0.703000009059906,0.694500029087067,56,
12/21/2000,2/1/2002,3,0.679099977016449,0.694999992847443,0.686500012874603,12,
12/21/2000,3/1/2002,3,0.659099996089935,0.675999999046326,0.666000008583069,334,
12/21/2000,4/1/2002,3,0.638599991798401,0.654999971389771,0.654999971389771,2,
12/21/2000,5/1/2002,3,0.620599985122681,0,0,0,
12/21/2000,6/1/2002,3,0.613099992275238,0,0,0,
12/22/2000,2/1/2001,1,26.1800003051758,27.25,26,41154,101648
12/22/2000,3/1/2001,1,25.7900009155273,26.6499996185303,25.6000003814697,14419,40752
12/22/2000,4/1/2001,1,25.4899997711182,26.25,25.5,4105,25815
12/22/2000,5/1/2001,1,25.2399997711182,25.7999992370605,25.3600006103516,1586,18929
12/22/2000,6/1/2001,1,25,25.6800003051758,24.9200000762939,1968,29636
12/22/2000,7/1/2001,1,24.7800006866455,25.3999996185303,25.1499996185303,335,13697
12/22/2000,8/1/2001,1,24.5699996948242,25.1000003814697,24.8500003814697,496,12055
12/22/2000,9/1/2001,1,24.3700008392334,24.75,24.4599990844727,327,10653
12/22/2000,12/1/2001,1,23.7700004577637,24.3999996185303,23.7199993133545,2218,27989
12/22/2000,6/1/2002,1,22.6399993896484,23,23,175,18306
12/22/2000,7/1/2002,1,22.5,23.1100006103516,23.1100006103516,2,2066
12/22/2000,12/1/2002,1,21.9899997711182,22.6000003814697,22.6000003814697,2,20810
12/22/2000,12/1/2003,1,21.1000003814697,21.7099990844727,21.7099990844727,352,11089
12/22/2000,10/1/2001,1,24.1700000762939,24.5499992370605,24.5499992370605,62,
12/22/2000,11/1/2001,1,23.9699993133545,24.3999996185303,24.3999996185303,10,
12/22/2000,1/1/2002,1,23.5799999237061,0,0,2,
12/22/2000,2/1/2002,1,23.3899993896484,0,0,150,
12/22/2000,3/1/2002,1,23.2000007629395,0,0,100,
12/22/2000,4/1/2002,1,23.0100002288818,0,0,0,
12/22/2000,5/1/2002,1,22.8199996948242,0,0,0,
12/22/2000,8/1/2002,1,22.3899993896484,0,0,0,
12/22/2000,9/1/2002,1,22.2900009155273,0,0,0,
12/22/2000,10/1/2002,1,22.1900005340576,0,0,0,
12/22/2000,11/1/2002,1,22.0900001525879,0,0,0,
12/22/2000,1/1/2003,1,21.8899993896484,0,0,0,
12/22/2000,2/1/2003,1,21.7900009155273,0,0,0,
12/22/2000,3/1/2003,1,21.6900005340576,0,0,0,
12/22/2000,4/1/2003,1,21.5900001525879,0,0,0,
12/22/2000,5/1/2003,1,21.4899997711182,0,0,0,
12/22/2000,6/1/2003,1,21.3999996185303,0,0,0,
12/22/2000,12/1/2004,1,20.8500003814697,21.4599990844727,21.4599990844727,2,
12/22/2000,12/1/2005,1,20.6000003814697,0,0,0,
12/22/2000,12/1/2006,1,20.3500003814697,0,0,0,
12/22/2000,12/1/2007,1,20.3500003814697,0,0,0,
12/22/2000,1/1/2001,2,0.740899980068207,0.758499979972839,0.739000022411346,6233,16474
12/22/2000,2/1/2001,2,0.736199975013733,0.763000011444092,0.730000019073486,6658,23449
12/22/2000,3/1/2001,2,0.742200016975403,0.767000019550324,0.737999975681305,2185,11821
12/22/2000,4/1/2001,2,0.788699984550476,0.814000010490418,0.787999987602234,1865,12891
12/22/2000,5/1/2001,2,0.782000005245209,0.805999994277954,0.800000011920929,1295,9484
12/22/2000,6/1/2001,2,0.771499991416931,0.796000003814697,0.791999995708466,801,
12/22/2000,7/1/2001,2,0.756500005722046,0.77700001001358,0.77700001001358,129,
12/22/2000,8/1/2001,2,0.737500011920929,0.759999990463257,0.75900000333786,87,
12/22/2000,9/1/2001,2,0.71450001001358,0.736000001430512,0.736000001430512,34,
12/22/2000,10/1/2001,2,0.675499975681305,0.698000013828278,0.698000013828278,28,
12/22/2000,11/1/2001,2,0.658500015735626,0,0,0,
12/22/2000,12/1/2001,2,0.649500012397766,0,0,0,
12/22/2000,1/1/2001,3,0.878000020980835,0.907999992370606,0.86599999666214,11773,34426
12/22/2000,2/1/2001,3,0.847500026226044,0.878000020980835,0.841499984264374,12729,42529
12/22/2000,3/1/2001,3,0.788999974727631,0.818000018596649,0.783999979496002,2658,18906
12/22/2000,4/1/2001,3,0.730499982833862,0.763999998569489,0.739000022411346,1444,11539
12/22/2000,5/1/2001,3,0.686500012874603,0.725000023841858,0.699999988079071,1098,7545
12/22/2000,6/1/2001,3,0.66949999332428,0.711000025272369,0.686999976634979,598,6518
12/22/2000,7/1/2001,3,0.662000000476837,0.698000013828278,0.681999981403351,333,3907
12/22/2000,8/1/2001,3,0.658999979496002,0.697000026702881,0.686999976634979,228,6845
12/22/2000,9/1/2001,3,0.664499998092651,0.704999983310699,0.694000005722046,152,2817
12/22/2000,10/1/2001,3,0.670000016689301,0.70959997177124,0.70959997177124,7,2816
12/22/2000,11/1/2001,3,0.675000011920929,0.71450001001358,0.71450001001358,8,1073
12/22/2000,12/1/2001,3,0.679499983787537,0.718999981880188,0.718999981880188,434,
12/22/2000,1/1/2002,3,0.676500022411346,0.716600000858307,0.705999970436096,19,
12/22/2000,2/1/2002,3,0.668500006198883,0.709999978542328,0.709100008010864,4,
12/22/2000,3/1/2002,3,0.648500025272369,0.689100027084351,0.689100027084351,202,
12/22/2000,4/1/2002,3,0.628000020980835,0.668600022792816,0.668600022792816,1,
12/22/2000,5/1/2002,3,0.610000014305115,0.650600016117096,0.650600016117096,2,
12/22/2000,6/1/2002,3,0.601499974727631,0,0,200,
12/26/2000,2/1/2001,1,26.6399993896484,26.8799991607666,26.2000007629395,0,
12/26/2000,3/1/2001,1,26.0499992370605,26.3700008392334,25.8500003814697,0,
12/26/2000,4/1/2001,1,25.7099990844727,26,25.7000007629395,0,
12/26/2000,5/1/2001,1,25.4599990844727,25.7999992370605,25.2999992370605,1586,
12/26/2000,6/1/2001,1,25.2199993133545,25.4699993133545,25.2000007629395,0,
12/26/2000,7/1/2001,1,24.9899997711182,25.1499996185303,25.0499992370605,335,
12/26/2000,8/1/2001,1,24.7700004577637,0,0,0,
12/26/2000,9/1/2001,1,24.5599994659424,24.7000007629395,24.6100006103516,0,
12/26/2000,10/1/2001,1,24.3600006103516,0,0,0,
12/26/2000,11/1/2001,1,24.1599998474121,0,0,0,
12/26/2000,12/1/2001,1,23.9599990844727,24.1000003814697,23.8500003814697,2218,
12/26/2000,1/1/2002,1,23.7700004577637,0,0,2,
12/26/2000,2/1/2002,1,23.5799999237061,0,0,0,
12/26/2000,3/1/2002,1,23.3899993896484,0,0,0,
12/26/2000,4/1/2002,1,23.2000007629395,0,0,0,
12/26/2000,5/1/2002,1,23.0100002288818,0,0,0,
12/26/2000,6/1/2002,1,22.8199996948242,23,23,175,
12/26/2000,7/1/2002,1,22.6800003051758,0,0,0,
12/26/2000,8/1/2002,1,22.5699996948242,0,0,0,
12/26/2000,9/1/2002,1,22.4699993133545,0,0,0,
12/26/2000,10/1/2002,1,22.3700008392334,0,0,0,
12/26/2000,11/1/2002,1,22.2700004577637,0,0,0,
12/26/2000,12/1/2002,1,22.1700000762939,22.3500003814697,22.3500003814697,2,
12/26/2000,1/1/2003,1,22.0699996948242,0,0,0,
12/26/2000,2/1/2003,1,21.9699993133545,0,0,0,
12/26/2000,3/1/2003,1,21.8700008392334,0,0,0,
12/26/2000,4/1/2003,1,21.7700004577637,0,0,0,
12/26/2000,5/1/2003,1,21.6700000762939,0,0,0,
12/26/2000,6/1/2003,1,21.5799999237061,0,0,0,
12/26/2000,12/1/2003,1,21.2800006866455,21.3999996185303,21.3999996185303,352,
12/26/2000,12/1/2004,1,21.0300006866455,0,0,0,
12/26/2000,12/1/2005,1,20.7800006866455,0,0,0,
12/26/2000,12/1/2006,1,20.5300006866455,0,0,0,
12/26/2000,12/1/2007,1,20.5300006866455,0,0,0,
12/26/2000,1/1/2001,2,0.760399997234345,0.762499988079071,0.740000009536743,0,
12/26/2000,2/1/2001,2,0.754499971866608,0.759999990463257,0.738499999046326,0,
12/26/2000,3/1/2001,2,0.755999982357025,0.762000024318695,0.745000004768372,0,
12/26/2000,4/1/2001,2,0.800000011920929,0.806999981403351,0.798500001430512,0,
12/26/2000,5/1/2001,2,0.792999982833862,0.800000011920929,0.792999982833862,1295,
12/26/2000,6/1/2001,2,0.782299995422363,0.791499972343445,0.777499973773956,339,
12/26/2000,7/1/2001,2,0.767300009727478,0.771499991416931,0.771499991416931,30,
12/26/2000,8/1/2001,2,0.748300015926361,0,0,45,
12/26/2000,9/1/2001,2,0.724799990653992,0.732999980449677,0.732999980449677,70,
12/26/2000,10/1/2001,2,0.685800015926361,0,0,0,
12/26/2000,11/1/2001,2,0.668799996376038,0,0,0,
12/26/2000,12/1/2001,2,0.659799993038178,0,0,0,
12/26/2000,2/1/2002,3,0.692499995231628,0.698499977588654,0.694999992847443,5,
12/26/2000,3/1/2002,3,0.672500014305115,0.67849999666214,0.675000011920929,4,
12/26/2000,4/1/2002,3,0.65200001001358,0,0,1,
12/26/2000,5/1/2002,3,0.63400000333786,0,0,0,
12/26/2000,6/1/2002,3,0.625500023365021,0,0,0,
12/26/2000,1/1/2001,3,0.935000002384186,0.9375,0.892499983310699,0,
12/26/2000,2/1/2001,3,0.883499979972839,0.887499988079071,0.857500016689301,0,
12/26/2000,3/1/2001,3,0.817499995231628,0.822000026702881,0.802999973297119,0,
12/26/2000,4/1/2001,3,0.752499997615814,0.754999995231628,0.740000009536743,0,
12/26/2000,5/1/2001,3,0.706499993801117,0.711000025272369,0.705999970436096,1098,
12/26/2000,6/1/2001,3,0.690500020980835,0.689999997615814,0.685999989509583,598,
12/26/2000,7/1/2001,3,0.684499979019165,0.689000010490418,0.682500004768372,333,
12/26/2000,8/1/2001,3,0.682500004768372,0.679000020027161,0.679000020027161,228,
12/26/2000,9/1/2001,3,0.688000023365021,0.691999971866608,0.6875,152,
12/26/2000,10/1/2001,3,0.693499982357025,0,0,0,
12/26/2000,11/1/2001,3,0.698499977588654,0.704999983310699,0.704999983310699,8,
12/26/2000,12/1/2001,3,0.703499972820282,0.709999978542328,0.699999988079071,256,
12/26/2000,1/1/2002,3,0.700500011444092,0.708999991416931,0.699999988079071,7,
12/27/2000,2/1/2001,1,26.4699993133545,27,26.4099998474121,34003,
12/27/2000,3/1/2001,1,25.8600006103516,26.3999996185303,25.7999992370605,15080,
12/27/2000,4/1/2001,1,25.5,25.9799995422363,25.5499992370605,6148,
12/27/2000,5/1/2001,1,25.25,25.7299995422363,25.25,2087,
12/27/2000,6/1/2001,1,25.0100002288818,25.5499992370605,25.1800003051758,1872,
12/27/2000,7/1/2001,1,24.7900009155273,25.2999992370605,25.0400009155273,153,
12/27/2000,8/1/2001,1,24.5799999237061,24.8500003814697,24.8299999237061,37,
12/27/2000,9/1/2001,1,24.3700008392334,24.6100006103516,24.5,709,
12/27/2000,10/1/2001,1,24.1700000762939,24.4099998474121,24.3600006103516,103,
12/27/2000,11/1/2001,1,23.9799995422363,24.2099990844727,24.1900005340576,385,
12/27/2000,12/1/2001,1,23.7900009155273,24,23.8999996185303,999,
12/27/2000,1/1/2002,1,23.6000003814697,0,0,0,
12/27/2000,2/1/2002,1,23.4099998474121,0,0,0,
12/27/2000,3/1/2002,1,23.2199993133545,23.3400001525879,23.3400001525879,0,
12/27/2000,4/1/2002,1,23.0300006866455,0,0,0,
12/27/2000,5/1/2002,1,22.8400001525879,0,0,0,
12/27/2000,6/1/2002,1,22.6499996185303,22.8999996185303,22.7999992370605,378,
12/27/2000,7/1/2002,1,22.5100002288818,0,0,0,
12/27/2000,8/1/2002,1,22.3999996185303,0,0,0,
12/27/2000,9/1/2002,1,22.2999992370605,0,0,0,
12/27/2000,10/1/2002,1,22.2000007629395,0,0,0,
12/27/2000,11/1/2002,1,22.1000003814697,0,0,0,
12/27/2000,12/1/2002,1,22,0,0,0,
12/27/2000,1/1/2003,1,21.8999996185303,0,0,0,
12/27/2000,2/1/2003,1,21.7999992370605,0,0,0,
12/27/2000,3/1/2003,1,21.7000007629395,0,0,0,
12/27/2000,4/1/2003,1,21.6000003814697,0,0,0,
12/27/2000,5/1/2003,1,21.5,0,0,0,
12/27/2000,6/1/2003,1,21.4099998474121,0,0,0,
12/27/2000,12/1/2003,1,21.1100006103516,0,0,0,
12/27/2000,12/1/2004,1,20.8600006103516,0,0,0,
12/27/2000,12/1/2005,1,20.6100006103516,0,0,0,
12/27/2000,12/1/2006,1,20.3600006103516,0,0,0,
12/27/2000,12/1/2007,1,20.3600006103516,0,0,0,
12/27/2000,1/1/2001,2,0.753400027751923,0.768999993801117,0.749000012874603,14542,
12/27/2000,2/1/2001,2,0.752300024032593,0.765500009059906,0.745000004768372,7364,
12/27/2000,3/1/2001,2,0.7567999958992,0.76800000667572,0.750999987125397,1745,
12/27/2000,4/1/2001,2,0.803300023078918,0.814000010490418,0.797500014305115,2311,
12/27/2000,5/1/2001,2,0.79559999704361,0.805000007152557,0.797999978065491,866,
12/27/2000,6/1/2001,2,0.784600019454956,0,0,426,
12/27/2000,7/1/2001,2,0.76910001039505,0.769999980926514,0.769999980926514,110,
12/27/2000,8/1/2001,2,0.749100029468536,0.762000024318695,0.754000008106232,56,
12/27/2000,9/1/2001,2,0.725099980831146,0,0,86,
12/27/2000,10/1/2001,2,0.686100006103516,0.694999992847443,0.694999992847443,30,
12/27/2000,11/1/2001,2,0.669099986553192,0.688000023365021,0.688000023365021,2,
12/27/2000,12/1/2001,2,0.660099983215332,0,0,0,
12/27/2000,1/1/2001,3,0.937099993228912,0.958999991416931,0.925000011920929,24000,
12/27/2000,2/1/2001,3,0.890999972820282,0.899999976158142,0.882000029087067,13512,
12/27/2000,3/1/2001,3,0.823499977588654,0.832499980926514,0.816999971866608,1897,
12/27/2000,4/1/2001,3,0.757000029087067,0.765999972820282,0.750999987125397,1724,
12/27/2000,5/1/2001,3,0.709999978542328,0.717499971389771,0.708000004291534,402,
12/27/2000,6/1/2001,3,0.693000018596649,0.702499985694885,0.695999979972839,127,
12/27/2000,7/1/2001,3,0.686500012874603,0.694999992847443,0.689999997615814,421,
12/27/2000,8/1/2001,3,0.684000015258789,0.694999992847443,0.686999976634979,162,
12/27/2000,9/1/2001,3,0.689499974250793,0.704999983310699,0.691999971866608,97,
12/27/2000,10/1/2001,3,0.694999992847443,0.709999978542328,0.708000004291534,21,
12/27/2000,11/1/2001,3,0.699999988079071,0.714999973773956,0.704999983310699,10,
12/27/2000,12/1/2001,3,0.704999983310699,0.721000015735626,0.709999978542328,430,
12/27/2000,1/1/2002,3,0.701499998569489,0.722500026226044,0.708999991416931,15,
12/27/2000,2/1/2002,3,0.693000018596649,0.712499976158142,0.708999991416931,20,
12/27/2000,3/1/2002,3,0.672999978065491,0.692499995231628,0.685999989509583,8,
12/27/2000,4/1/2002,3,0.652499973773956,0,0,0,
12/27/2000,5/1/2002,3,0.634500026702881,0.652999997138977,0.652999997138977,1,
12/27/2000,6/1/2002,3,0.625999987125397,0,0,100,
12/28/2000,2/1/2001,1,25.8500003814697,26.4799995422363,25.75,34439,97441
12/28/2000,3/1/2001,1,25.2999992370605,25.8799991607666,25.25,20124,42402
12/28/2000,4/1/2001,1,24.9599990844727,25.5,24.8999996185303,6933,27216
12/28/2000,5/1/2001,1,24.7199993133545,25.3799991607666,24.8999996185303,1515,18793
12/28/2000,6/1/2001,1,24.5,25.0200004577637,24.6000003814697,3511,30162
12/28/2000,9/1/2001,1,23.9599990844727,24.3999996185303,24.25,382,11126
12/28/2000,11/1/2001,1,23.6299991607666,23.8500003814697,23.7999992370605,20,14134
12/28/2000,12/1/2001,1,23.4699993133545,23.7999992370605,23.5499992370605,1226,29673
12/28/2000,2/1/2002,1,23.1499996185303,23.5,23.3500003814697,671,7081
12/28/2000,6/1/2002,1,22.5100002288818,22.75,22.7000007629395,1806,18576
12/28/2000,9/1/2002,1,22.1599998474121,22.4500007629395,22.4500007629395,50,5498
12/28/2000,12/1/2002,1,21.8600006103516,22.2000007629395,22.1000003814697,130,20816
12/28/2000,12/1/2003,1,20.9699993133545,21.3099994659424,21.1499996185303,10,11190
12/28/2000,7/1/2001,1,24.3199996948242,0,0,926,
12/28/2000,8/1/2001,1,24.1399993896484,24.4500007629395,24.4500007629395,385,
12/28/2000,10/1/2001,1,23.7900009155273,0,0,289,
12/28/2000,1/1/2002,1,23.3099994659424,0,0,120,
12/28/2000,3/1/2002,1,22.9899997711182,0,0,0,
12/28/2000,4/1/2002,1,22.8299999237061,0,0,0,
12/28/2000,5/1/2002,1,22.6700000762939,0,0,0,
12/28/2000,7/1/2002,1,22.3700008392334,0,0,0,
12/28/2000,8/1/2002,1,22.2600002288818,0,0,0,
12/28/2000,10/1/2002,1,22.0599994659424,0,0,0,
12/28/2000,11/1/2002,1,21.9599990844727,0,0,0,
12/28/2000,1/1/2003,1,21.7600002288818,0,0,0,
12/28/2000,2/1/2003,1,21.6599998474121,0,0,0,
12/28/2000,3/1/2003,1,21.5599994659424,0,0,0,
12/28/2000,4/1/2003,1,21.4599990844727,0,0,0,
12/28/2000,5/1/2003,1,21.3600006103516,0,0,0,
12/28/2000,6/1/2003,1,21.2700004577637,21.6499996185303,21.6499996185303,100,
12/28/2000,12/1/2004,1,20.7199993133545,0,0,0,
12/28/2000,12/1/2005,1,20.4699993133545,0,0,0,
12/28/2000,12/1/2006,1,20.2199993133545,0,0,0,
12/28/2000,12/1/2007,1,20.2199993133545,0,0,0,
12/28/2000,1/1/2001,2,0.755299985408783,0.75900000333786,0.744499981403351,22380,12045
12/28/2000,2/1/2001,2,0.754000008106232,0.75900000333786,0.744000017642975,8989,26925
12/28/2000,3/1/2001,2,0.758000016212463,0.763999998569489,0.750999987125397,813,12670
12/28/2000,4/1/2001,2,0.80349999666214,0.808499991893768,0.800000011920929,1225,13758
12/28/2000,5/1/2001,2,0.795499980449677,0.796500027179718,0.794000029563904,325,9700
12/28/2000,6/1/2001,2,0.783500015735626,0.791000008583069,0.791000008583069,207,
12/28/2000,7/1/2001,2,0.767499983310699,0.769999980926514,0.769999980926514,115,
12/28/2000,8/1/2001,2,0.746999979019165,0.748000025749207,0.745999991893768,126,
12/28/2000,9/1/2001,2,0.722500026226044,0,0,75,
12/28/2000,10/1/2001,2,0.683499991893768,0,0,0,
12/28/2000,11/1/2001,2,0.666999995708466,0,0,0,
12/28/2000,12/1/2001,2,0.658500015735626,0,0,0,
12/28/2000,1/1/2001,3,0.894599974155426,0.925000011920929,0.888000011444092,29619,20037
12/28/2000,2/1/2001,3,0.859300017356873,0.880999982357025,0.85699999332428,20548,47891
12/28/2000,3/1/2001,3,0.800800025463104,0.816999971866608,0.800999999046326,2288,18987
12/28/2000,4/1/2001,3,0.73879998922348,0.754000008106232,0.739000022411346,2229,11783
12/28/2000,5/1/2001,3,0.692799985408783,0.709999978542328,0.694999992847443,675,7541
12/28/2000,6/1/2001,3,0.677799999713898,0.689999997615814,0.685999989509583,290,6468
12/28/2000,7/1/2001,3,0.672299981117249,0.685000002384186,0.675000011920929,570,3806
12/28/2000,8/1/2001,3,0.670300006866455,0.684000015258789,0.680000007152557,32,6742
12/28/2000,9/1/2001,3,0.675800025463104,0.688499987125397,0.685500025749207,5,2899
12/28/2000,10/1/2001,3,0.681299984455109,0.694500029087067,0.692499995231628,10,2817
12/28/2000,11/1/2001,3,0.686299979686737,0.699000000953674,0.694999992847443,20,1087
12/28/2000,12/1/2001,3,0.691299974918366,0.703999996185303,0.702499985694885,384,
12/28/2000,1/1/2002,3,0.687799990177155,0.702000021934509,0.699999988079071,20,
12/28/2000,2/1/2002,3,0.679300010204315,0.693000018596649,0.690999984741211,200,
12/28/2000,3/1/2002,3,0.659300029277802,0.674000024795532,0.673500001430512,17,
12/28/2000,4/1/2002,3,0.638800024986267,0,0,10,
12/28/2000,5/1/2002,3,0.620800018310547,0,0,0,
12/28/2000,6/1/2002,3,0.612299978733063,0,0,0,
12/29/2000,2/1/2001,1,26.7999992370605,26.9500007629395,25.8999996185303,35529,94394
12/29/2000,3/1/2001,1,25.9799995422363,26.2299995422363,25.3999996185303,14761,40755
12/29/2000,4/1/2001,1,25.5900001525879,25.8999996185303,25,5311,29061
12/29/2000,5/1/2001,1,25.3400001525879,25.5499992370605,24.9300003051758,2007,19184
12/29/2000,6/1/2001,1,25.1200008392334,25.1399993896484,24.6000003814697,2080,30431
12/29/2000,7/1/2001,1,24.9200000762939,24.9400005340576,24.5799999237061,431,13723
12/29/2000,8/1/2001,1,24.7199993133545,24.7999992370605,24.4300003051758,506,11932
12/29/2000,9/1/2001,1,24.5200004577637,24.5499992370605,24.2999992370605,719,11288
12/29/2000,10/1/2001,1,24.3400001525879,24.3199996948242,24.2399997711182,465,8522
12/29/2000,11/1/2001,1,24.1700000762939,24.1499996185303,24.0699996948242,20,14134
12/29/2000,12/1/2001,1,24,24,23.6000003814697,2628,29712
12/29/2000,1/1/2002,1,23.8299999237061,0,0,0,
12/29/2000,2/1/2002,1,23.6599998474121,0,0,0,
12/29/2000,3/1/2002,1,23.4899997711182,0,0,0,
12/29/2000,4/1/2002,1,23.3299999237061,0,0,0,
12/29/2000,5/1/2002,1,23.1700000762939,0,0,0,
12/29/2000,6/1/2002,1,23.0100002288818,22.9099998474121,22.9099998474121,1087,
12/29/2000,7/1/2002,1,22.8700008392334,0,0,0,
12/29/2000,8/1/2002,1,22.7600002288818,0,0,0,
12/29/2000,9/1/2002,1,22.6599998474121,0,0,0,
12/29/2000,10/1/2002,1,22.5599994659424,0,0,0,
12/29/2000,11/1/2002,1,22.4599990844727,0,0,0,
12/29/2000,12/1/2002,1,22.3600006103516,0,0,925,
12/29/2000,1/1/2003,1,22.2600002288818,0,0,0,
12/29/2000,2/1/2003,1,22.1599998474121,0,0,0,
12/29/2000,3/1/2003,1,22.0599994659424,0,0,0,
12/29/2000,4/1/2003,1,21.9599990844727,0,0,0,
12/29/2000,5/1/2003,1,21.8600006103516,0,0,0,
12/29/2000,6/1/2003,1,21.7700004577637,0,0,0,
12/29/2000,12/1/2003,1,21.4699993133545,0,0,0,
12/29/2000,12/1/2004,1,21.2199993133545,0,0,0,
12/29/2000,12/1/2005,1,20.9699993133545,0,0,0,
12/29/2000,12/1/2006,1,20.7199993133545,0,0,0,
12/29/2000,12/1/2007,1,20.7199993133545,0,0,0,
12/29/2000,1/1/2001,2,0.785799980163574,0.797500014305115,0.757000029087067,0,5275
12/29/2000,2/1/2001,2,0.790300011634827,0.796000003814697,0.754999995231628,13692,28170
12/29/2000,3/1/2001,2,0.791800022125244,0.796999990940094,0.759999990463257,1852,12473
12/29/2000,4/1/2001,2,0.834800004959106,0.832499980926514,0.801999986171722,1028,13660
12/29/2000,5/1/2001,2,0.825800001621246,0.809000015258789,0.796000003814697,496,9791
12/29/2000,6/1/2001,2,0.811800003051758,0.799000024795532,0.799000024795532,175,
12/29/2000,7/1/2001,2,0.794799983501434,0,0,0,
12/29/2000,8/1/2001,2,0.773299992084503,0,0,0,
12/29/2000,9/1/2001,2,0.74779999256134,0,0,374,
12/29/2000,10/1/2001,2,0.709299981594086,0,0,0,
12/29/2000,11/1/2001,2,0.693300008773804,0,0,200,
12/29/2000,12/1/2001,2,0.68529999256134,0,0,0,
12/29/2000,1/1/2002,2,0.680100023746491,0,0,0,
12/29/2000,1/1/2001,3,0.906599998474121,0.939999997615814,0.89300000667572,0,11295
12/29/2000,2/1/2001,3,0.890900015830994,0.897000014781952,0.865000009536743,18682,48688
12/29/2000,3/1/2001,3,0.827400028705597,0.832499980926514,0.806999981403351,2404,19039
12/29/2000,4/1/2001,3,0.762399971485138,0.763999998569489,0.745000004768372,807,12023
12/29/2000,5/1/2001,3,0.714399993419647,0.709999978542328,0.697000026702881,420,7886
12/29/2000,6/1/2001,3,0.698400020599365,0.694000005722046,0.681999981403351,677,6469
12/29/2000,7/1/2001,3,0.692900002002716,0.689999997615814,0.679499983787537,296,4186
12/29/2000,8/1/2001,3,0.690900027751923,0.688000023365021,0.677999973297119,288,6798
12/29/2000,9/1/2001,3,0.696399986743927,0.693000018596649,0.689000010490418,120,2900
12/29/2000,10/1/2001,3,0.701900005340576,0.697499990463257,0.695299983024597,2,2824
12/29/2000,11/1/2001,3,0.706900000572205,0.703499972820282,0.702099978923798,4,1102
12/29/2000,12/1/2001,3,0.711899995803833,0.707000017166138,0.705999970436096,8,
12/29/2000,1/1/2002,3,0.709399998188019,0.704999983310699,0.704999983310699,171,
12/29/2000,2/1/2002,3,0.700900018215179,0.697499990463257,0.694999992847443,4,
12/29/2000,3/1/2002,3,0.680899977684021,0.677500009536743,0.675000011920929,5,
12/29/2000,4/1/2002,3,0.660399973392487,0,0,0,
12/29/2000,5/1/2002,3,0.642400026321411,0,0,0,
12/29/2000,6/1/2002,3,0.633899986743927,0,0,0,
12/29/2000,7/1/2002,3,0.640399992465973,0,0,0,
1/2/2001,2/1/2001,1,27.2099990844727,27.3999996185303,26.6000003814697,52321,93615
1/2/2001,3/1/2001,1,26.5200004577637,26.7000007629395,26.0699996948242,20171,41404
1/2/2001,4/1/2001,1,26.0400009155273,26.2000007629395,25.7199993133545,4724,29197
1/2/2001,5/1/2001,1,25.7399997711182,25.8500003814697,25.6000003814697,947,18557
1/2/2001,6/1/2001,1,25.4799995422363,25.6499996185303,25.2999992370605,1672,30352
1/2/2001,7/1/2001,1,25.25,25.25,24.7000007629395,789,13852
1/2/2001,8/1/2001,1,25.0200004577637,25.0300006866455,24.8799991607666,86,12165
1/2/2001,9/1/2001,1,24.7900009155273,24.8099994659424,24.7399997711182,184,11404
1/2/2001,10/1/2001,1,24.5900001525879,24.6000003814697,24.5,135,8422
1/2/2001,12/1/2001,1,24.2099990844727,24.3500003814697,24,1443,29789
1/2/2001,6/1/2002,1,23.1599998474121,23.2999992370605,23.25,117,19160
1/2/2001,7/1/2002,1,23.0100002288818,23.1700000762939,23.1700000762939,0,2068
1/2/2001,12/1/2002,1,22.4500007629395,22.6000003814697,21.7000007629395,226,20761
1/2/2001,12/1/2004,1,21.25,21.3999996185303,21.3999996185303,0,5470
1/2/2001,12/1/2005,1,21,21.1700000762939,21.1700000762939,1,4085
1/2/2001,11/1/2001,1,24.3999996185303,0,0,100,
1/2/2001,1/1/2002,1,24.0300006866455,0,0,0,
1/2/2001,2/1/2002,1,23.8500003814697,0,0,0,
1/2/2001,3/1/2002,1,23.6700000762939,0,0,0,
1/2/2001,4/1/2002,1,23.5,0,0,0,
1/2/2001,5/1/2002,1,23.3299999237061,0,0,0,
1/2/2001,8/1/2002,1,22.8899993896484,0,0,0,
1/2/2001,9/1/2002,1,22.7800006866455,0,0,0,
1/2/2001,10/1/2002,1,22.6700000762939,0,0,0,
1/2/2001,11/1/2002,1,22.5599994659424,0,0,0,
1/2/2001,1/1/2003,1,22.3400001525879,0,0,0,
1/2/2001,2/1/2003,1,22.2399997711182,0,0,0,
1/2/2001,3/1/2003,1,22.1399993896484,0,0,0,
1/2/2001,4/1/2003,1,22.0400009155273,0,0,0,
1/2/2001,5/1/2003,1,21.9400005340576,0,0,0,
1/2/2001,6/1/2003,1,21.8500003814697,22,22,25,
1/2/2001,12/1/2003,1,21.5,21.7000007629395,21.7000007629395,8,
1/2/2001,12/1/2006,1,20.75,0,0,0,
1/2/2001,12/1/2007,1,20.75,0,0,0,
1/2/2001,2/1/2001,2,0.795000016689301,0.804000020027161,0.779999971389771,14697,29461
1/2/2001,3/1/2001,2,0.793600022792816,0.801999986171722,0.782000005245209,6048,12596
1/2/2001,4/1/2001,2,0.83459997177124,0.842000007629395,0.825999975204468,3992,13646
1/2/2001,5/1/2001,2,0.825100004673004,0.833000004291534,0.824000000953674,1257,9914
1/2/2001,6/1/2001,2,0.810599982738495,0.806999981403351,0.805000007152557,647,
1/2/2001,7/1/2001,2,0.792599976062775,0.792500019073486,0.792500019073486,589,
1/2/2001,8/1/2001,2,0.770600020885468,0.776000022888184,0.772000014781952,23,
1/2/2001,9/1/2001,2,0.744599997997284,0.75,0.75,42,
1/2/2001,10/1/2001,2,0.706099987030029,0,0,0,
1/2/2001,11/1/2001,2,0.690100014209747,0,0,0,
1/2/2001,12/1/2001,2,0.682099997997284,0,0,0,
1/2/2001,1/1/2002,2,0.680100023746491,0,0,0,
1/2/2001,2/1/2001,3,0.865800023078918,0.890999972820282,0.850000023841858,19046,49556
1/2/2001,3/1/2001,3,0.819400012493134,0.822000026702881,0.805000007152557,5460,19711
1/2/2001,4/1/2001,3,0.765399992465973,0.767000019550324,0.754000008106232,1803,11995
1/2/2001,5/1/2001,3,0.721400022506714,0.721000015735626,0.699999988079071,281,7761
1/2/2001,6/1/2001,3,0.706399977207184,0.704999983310699,0.702000021934509,114,6836
1/2/2001,7/1/2001,3,0.701399981975555,0.702000021934509,0.689999997615814,258,4286
1/2/2001,8/1/2001,3,0.699400007724762,0.694000005722046,0.688000023365021,114,6722
1/2/2001,9/1/2001,3,0.70440000295639,0.697499990463257,0.691999971866608,13,2921
1/2/2001,10/1/2001,3,0.709399998188019,0.697000026702881,0.697000026702881,101,2825
1/2/2001,11/1/2001,3,0.714399993419647,0.71450001001358,0.700999975204468,4,1105
1/2/2001,12/1/2001,3,0.719399988651276,0.704999983310699,0.704999983310699,155,
1/2/2001,1/1/2002,3,0.716899991035461,0,0,1,
1/2/2001,2/1/2002,3,0.708400011062622,0,0,1,
1/2/2001,3/1/2002,3,0.688399970531464,0,0,51,
1/2/2001,4/1/2002,3,0.667900025844574,0,0,1,
1/2/2001,5/1/2002,3,0.649900019168854,0,0,0,
1/2/2001,6/1/2002,3,0.64139997959137,0,0,3,
1/2/2001,7/1/2002,3,0.640399992465973,0,0,0,
1/3/2001,2/1/2001,1,28,28.1399993896484,27.0499992370605,66628,95221
1/3/2001,3/1/2001,1,27.2700004577637,27.4699993133545,25.7399997711182,31381,42571
1/3/2001,4/1/2001,1,26.7299995422363,26.8500003814697,26,8616,29713
1/3/2001,5/1/2001,1,26.3500003814697,26.4500007629395,24.8299999237061,1922,18777
1/3/2001,6/1/2001,1,26.0200004577637,26.1499996185303,25.4500007629395,3420,30624
1/3/2001,7/1/2001,1,25.7299995422363,25.7999992370605,25.3500003814697,2422,13606
1/3/2001,8/1/2001,1,25.4599990844727,25.2999992370605,25.1499996185303,1070,12145
1/3/2001,9/1/2001,1,25.2000007629395,24.9500007629395,24.75,142,11519
1/3/2001,10/1/2001,1,24.9599990844727,24.7999992370605,24.6100006103516,122,8285
1/3/2001,11/1/2001,1,24.7399997711182,24.3799991607666,24.3799991607666,33,14239
1/3/2001,12/1/2001,1,24.5200004577637,24.6000003814697,24.1000003814697,2587,30420
1/3/2001,6/1/2002,1,23.3999996185303,23.2099990844727,23.2099990844727,339,19092
1/3/2001,12/1/2002,1,22.5900001525879,22.6499996185303,22.3999996185303,1365,20606
1/3/2001,12/1/2003,1,21.6299991607666,21.6499996185303,21.5,283,11190
1/3/2001,12/1/2005,1,21.1299991607666,20.8999996185303,20.8999996185303,1,4085
1/3/2001,1/1/2002,1,24.3199996948242,0,0,678,
1/3/2001,2/1/2002,1,24.1299991607666,0,0,50,
1/3/2001,3/1/2002,1,23.9400005340576,0,0,625,
1/3/2001,4/1/2002,1,23.7600002288818,0,0,0,
1/3/2001,5/1/2002,1,23.5799999237061,0,0,0,
1/3/2001,7/1/2002,1,23.2399997711182,23.0599994659424,23.0599994659424,1,
1/3/2001,8/1/2002,1,23.1000003814697,0,0,0,
1/3/2001,9/1/2002,1,22.9699993133545,0,0,0,
1/3/2001,10/1/2002,1,22.8400001525879,0,0,0,
1/3/2001,11/1/2002,1,22.7099990844727,0,0,0,
1/3/2001,1/1/2003,1,22.4799995422363,0,0,0,
1/3/2001,2/1/2003,1,22.3700008392334,0,0,0,
1/3/2001,3/1/2003,1,22.2700004577637,0,0,0,
1/3/2001,4/1/2003,1,22.1700000762939,0,0,0,
1/3/2001,5/1/2003,1,22.0699996948242,0,0,0,
1/3/2001,6/1/2003,1,21.9799995422363,21.8500003814697,21.8500003814697,3,
1/3/2001,12/1/2004,1,21.3799991607666,21.2000007629395,21.2000007629395,3,
1/3/2001,12/1/2006,1,20.8799991607666,0,0,0,
1/3/2001,12/1/2007,1,20.8799991607666,0,0,0,
1/3/2001,2/1/2001,2,0.810000002384186,0.811999976634979,0.791999995708466,10219,30142
1/3/2001,3/1/2001,2,0.808099985122681,0.809000015258789,0.791000008583069,6170,13635
1/3/2001,4/1/2001,2,0.848599970340729,0.848999977111816,0.833999991416931,3493,14143
1/3/2001,5/1/2001,2,0.838100016117096,0.837000012397766,0.824999988079071,1996,10274
1/3/2001,6/1/2001,2,0.82260000705719,0.822000026702881,0.8125,1403,
1/3/2001,7/1/2001,2,0.803099989891052,0.802999973297119,0.794000029563904,588,
1/3/2001,8/1/2001,2,0.780600011348724,0.779999971389771,0.779999971389771,151,
1/3/2001,9/1/2001,2,0.753600001335144,0.75,0.745500028133392,986,
1/3/2001,10/1/2001,2,0.714100003242493,0,0,0,
1/3/2001,11/1/2001,2,0.69760000705719,0,0,0,
1/3/2001,12/1/2001,2,0.689100027084351,0,0,80,
1/3/2001,1/1/2002,2,0.686999976634979,0,0,0,
1/3/2001,2/1/2001,3,0.859799981117249,0.865000009536743,0.83899998664856,19114,51310
1/3/2001,3/1/2001,3,0.820100009441376,0.823000013828278,0.801999986171722,7237,20188
1/3/2001,4/1/2001,3,0.77209997177124,0.774999976158142,0.753000020980835,1945,12273
1/3/2001,5/1/2001,3,0.731100022792816,0.727999985218048,0.712499976158142,1048,7769
1/3/2001,6/1/2001,3,0.715099990367889,0.70550000667572,0.697000026702881,1720,6879
1/3/2001,7/1/2001,3,0.709100008010864,0.700999975204468,0.694999992847443,783,4365
1/3/2001,8/1/2001,3,0.707099974155426,0.700999975204468,0.694999992847443,135,6921
1/3/2001,9/1/2001,3,0.712599992752075,0.705999970436096,0.697000026702881,161,2933
1/3/2001,10/1/2001,3,0.718100011348724,0.709999978542328,0.69650000333786,143,2804
1/3/2001,11/1/2001,3,0.723100006580353,0.717999994754791,0.711000025272369,51,1107
1/3/2001,12/1/2001,3,0.728100001811981,0.72299998998642,0.716000020503998,782,
1/3/2001,1/1/2002,3,0.725099980831146,0.720499992370606,0.71399998664856,56,
1/3/2001,2/1/2002,3,0.716600000858307,0.712000012397766,0.704999983310699,27,
1/3/2001,3/1/2002,3,0.696600019931793,0.693000018596649,0.685000002384186,277,
1/3/2001,4/1/2002,3,0.676100015640259,0.674000024795532,0.674000024795532,3,
1/3/2001,5/1/2002,3,0.658100008964539,0.657000005245209,0.657000005245209,1,
1/3/2001,6/1/2002,3,0.649600028991699,0.648999989032745,0.648999989032745,301,
1/3/2001,7/1/2002,3,0.648599982261658,0.648000001907349,0.648000001907349,1,
1/4/2001,2/1/2001,1,28.1399993896484,28.7800006866455,27.8500003814697,74383,95905
1/4/2001,3/1/2001,1,27.5400009155273,28.0499992370605,27.2000007629395,32759,44014
1/4/2001,4/1/2001,1,27.0400009155273,27.4699993133545,26.75,12449,31016
1/4/2001,5/1/2001,1,26.6499996185303,27.0499992370605,26.2999992370605,2556,18602
1/4/2001,6/1/2001,1,26.2999992370605,26.6700000762939,26.0499992370605,7298,29621
1/4/2001,7/1/2001,1,25.9799995422363,26.2999992370605,25.3999996185303,1948,13739
1/4/2001,8/1/2001,1,25.6800003051758,25.9200000762939,24.9200000762939,2285,12166
1/4/2001,9/1/2001,1,25.3899993896484,25.7199993133545,24.75,636,11559
1/4/2001,10/1/2001,1,25.1200008392334,25.1000003814697,25.1000003814697,212,8286
1/4/2001,11/1/2001,1,24.8799991607666,24.8999996185303,24.8999996185303,14,14223
1/4/2001,12/1/2001,1,24.6499996185303,24.9500007629395,24.5499992370605,2740,30346
1/4/2001,1/1/2002,1,24.4500007629395,24.4500007629395,23.5300006866455,12,12056
1/4/2001,2/1/2002,1,24.2399997711182,23.5,23.3500003814697,62,6909
1/4/2001,3/1/2002,1,24.0499992370605,23.3400001525879,23.3400001525879,84,4549
1/4/2001,4/1/2002,1,23.8600006103516,24.1000003814697,24.1000003814697,4,2347
1/4/2001,5/1/2002,1,23.6800003051758,24.3799991607666,24.3799991607666,66,1177
1/4/2001,6/1/2002,1,23.5,23.2099990844727,23.2099990844727,4616,19327
1/4/2001,7/1/2002,1,23.3400001525879,23.0599994659424,23.0599994659424,0,2068
1/4/2001,8/1/2002,1,23.2000007629395,24.1399993896484,24.1399993896484,0,815
1/4/2001,9/1/2002,1,23.0699996948242,22.4500007629395,22.4500007629395,0,5523
1/4/2001,12/1/2002,1,22.6800003051758,22.7999992370605,22.6000003814697,2109,20452
1/4/2001,12/1/2003,1,21.7099990844727,21.6499996185303,21.5,0,10991
1/4/2001,12/1/2004,1,21.4599990844727,21.2000007629395,21.2000007629395,0,5470
1/4/2001,12/1/2005,1,21.2099990844727,20.8999996185303,20.8999996185303,0,4084
1/4/2001,12/1/2006,1,20.9599990844727,21.5,21.5,0,177
1/4/2001,10/1/2002,1,22.9400005340576,0,0,0,
1/4/2001,11/1/2002,1,22.8099994659424,0,0,0,
1/4/2001,1/1/2003,1,22.5599994659424,0,0,0,
1/4/2001,2/1/2003,1,22.4500007629395,0,0,0,
1/4/2001,3/1/2003,1,22.3500003814697,0,0,0,
1/4/2001,4/1/2003,1,22.25,0,0,0,
1/4/2001,5/1/2003,1,22.1499996185303,0,0,0,
1/4/2001,6/1/2003,1,22.0599994659424,0,0,0,
1/4/2001,12/1/2007,1,20.9599990844727,0,0,0,
1/4/2001,2/1/2001,2,0.818599998950958,0.829999983310699,0.813000023365021,17869,30327
1/4/2001,3/1/2001,2,0.817099988460541,0.827000021934509,0.811999976634979,9382,14013
1/4/2001,4/1/2001,2,0.856800019741058,0.865000009536743,0.853500008583069,5108,15216
1/4/2001,5/1/2001,2,0.846499979496002,0.852999985218048,0.84500002861023,3019,10816
1/4/2001,6/1/2001,2,0.829999983310699,0.836000025272369,0.827000021934509,1408,
1/4/2001,7/1/2001,2,0.809499979019165,0.815999984741211,0.8125,556,
1/4/2001,8/1/2001,2,0.78600001335144,0.792999982833862,0.78250002861023,1356,
1/4/2001,9/1/2001,2,0.758499979972839,0.765999972820282,0.765999972820282,367,
1/4/2001,10/1/2001,2,0.718999981880188,0,0,0,
1/4/2001,11/1/2001,2,0.702499985694885,0.714999973773956,0.714999973773956,1,
1/4/2001,12/1/2001,2,0.694000005722046,0,0,0,
1/4/2001,1/1/2002,2,0.691999971866608,0.707000017166138,0.707000017166138,1,
1/4/2001,2/1/2001,3,0.861199975013733,0.873000025749207,0.83950001001358,21609,52216
1/4/2001,3/1/2001,3,0.820200026035309,0.833000004291534,0.801999986171722,11372,21139
1/4/2001,4/1/2001,3,0.771700024604797,0.782000005245209,0.758000016212463,3785,12675
1/4/2001,5/1/2001,3,0.730700016021729,0.736000001430512,0.72299998998642,2300,7986
1/4/2001,6/1/2001,3,0.713699996471405,0.72000002861023,0.708000004291534,950,7364
1/4/2001,7/1/2001,3,0.70770001411438,0.716000020503998,0.705999970436096,242,4382
1/4/2001,8/1/2001,3,0.705699980258942,0.709999978542328,0.702000021934509,721,6925
1/4/2001,9/1/2001,3,0.71069997549057,0.714999973773956,0.714999973773956,4,3037
1/4/2001,10/1/2001,3,0.715699970722199,0.71399998664856,0.71399998664856,244,2862
1/4/2001,11/1/2001,3,0.720200002193451,0.718999981880188,0.718999981880188,243,1116
1/4/2001,12/1/2001,3,0.725199997425079,0.730000019073486,0.72299998998642,774,
1/4/2001,1/1/2002,3,0.722199976444244,0,0,74,
1/4/2001,2/1/2002,3,0.713199973106384,0,0,0,
1/4/2001,3/1/2002,3,0.692700028419495,0,0,0,
1/4/2001,4/1/2002,3,0.67220002412796,0,0,0,
1/4/2001,5/1/2002,3,0.65420001745224,0,0,0,
1/4/2001,6/1/2002,3,0.645699977874756,0,0,600,
1/4/2001,7/1/2002,3,0.644699990749359,0,0,0,
1/5/2001,2/1/2001,1,27.9500007629395,28.7999992370605,27.7999992370605,63852,96456
1/5/2001,3/1/2001,1,27.1599998474121,28.0799999237061,27,35870,44384
1/5/2001,4/1/2001,1,26.6800003051758,27.6000003814697,26.6000003814697,7212,32132
1/5/2001,5/1/2001,1,26.2800006866455,27.1000003814697,26.5499992370605,3782,18704
1/5/2001,6/1/2001,1,25.9099998474121,26.7000007629395,26,4823,26772
1/5/2001,7/1/2001,1,25.5599994659424,26.2000007629395,25.7800006866455,999,13351
1/5/2001,8/1/2001,1,25.2299995422363,25.9699993133545,25.3999996185303,847,11192
1/5/2001,9/1/2001,1,24.9099998474121,25.6000003814697,25.1499996185303,195,11575
1/5/2001,10/1/2001,1,24.6299991607666,25.3500003814697,25.1200008392334,306,8164
1/5/2001,11/1/2001,1,24.3799991607666,25.0499992370605,24.8500003814697,70,14216
1/5/2001,12/1/2001,1,24.1399993896484,24.8500003814697,24.5,1459,30557
1/5/2001,1/1/2002,1,23.9200000762939,24.3999996185303,24.1000003814697,80,12028
1/5/2001,2/1/2002,1,23.7099990844727,23.5,23.3500003814697,0,6906
1/5/2001,3/1/2002,1,23.5100002288818,24.2000007629395,23.8500003814697,375,4569
1/5/2001,4/1/2002,1,23.3099994659424,24.1000003814697,24.1000003814697,0,2343
1/5/2001,5/1/2002,1,23.1100006103516,24.3799991607666,24.3799991607666,0,1239
1/5/2001,6/1/2002,1,22.9200000762939,23.5699996948242,23.5699996948242,472,17821
1/5/2001,7/1/2002,1,22.75,23.0599994659424,23.0599994659424,0,2068
1/5/2001,8/1/2002,1,22.6100006103516,24.1399993896484,24.1399993896484,0,815
1/5/2001,9/1/2002,1,22.4799995422363,22.4500007629395,22.4500007629395,0,5523
1/5/2001,12/1/2002,1,22.0900001525879,22.7000007629395,22.6200008392334,104,18562
1/5/2001,12/1/2003,1,21.1200008392334,21.8999996185303,21.8999996185303,1,10991
1/5/2001,12/1/2004,1,20.8700008392334,21.4599990844727,21.4599990844727,50,5470
1/5/2001,12/1/2005,1,20.6200008392334,20.8999996185303,20.8999996185303,0,4084
1/5/2001,12/1/2006,1,20.3700008392334,21.5,21.5,0,177
1/5/2001,10/1/2002,1,22.3500003814697,0,0,0,
1/5/2001,11/1/2002,1,22.2199993133545,0,0,0,
1/5/2001,1/1/2003,1,21.9699993133545,0,0,0,
1/5/2001,2/1/2003,1,21.8600006103516,0,0,0,
1/5/2001,3/1/2003,1,21.7600002288818,0,0,0,
1/5/2001,4/1/2003,1,21.6599998474121,0,0,0,
1/5/2001,5/1/2003,1,21.5599994659424,0,0,0,
1/5/2001,6/1/2003,1,21.4699993133545,0,0,0,
1/5/2001,12/1/2007,1,20.3700008392334,0,0,0,
1/5/2001,2/1/2001,2,0.820599973201752,0.837999999523163,0.814000010490418,18617,30728
1/5/2001,3/1/2001,2,0.818000018596649,0.830999970436096,0.813000023365021,7740,15641
1/5/2001,4/1/2001,2,0.857200026512146,0.869000017642975,0.852999985218048,2792,15406
1/5/2001,5/1/2001,2,0.846199989318848,0.856000006198883,0.848999977111816,1450,11404
1/5/2001,6/1/2001,2,0.829699993133545,0.841499984264374,0.828000009059906,1676,
1/5/2001,7/1/2001,2,0.808700025081635,0.82150000333786,0.813000023365021,385,
1/5/2001,8/1/2001,2,0.784699976444244,0.797999978065491,0.791000008583069,231,
1/5/2001,9/1/2001,2,0.756699979305267,0.769999980926514,0.764999985694885,74,
1/5/2001,10/1/2001,2,0.71670001745224,0,0,0,
1/5/2001,11/1/2001,2,0.700200021266937,0,0,0,
1/5/2001,12/1/2001,2,0.691699981689453,0,0,0,
1/5/2001,1/1/2002,2,0.68970000743866,0,0,0,
1/5/2001,2/1/2001,3,0.861299991607666,0.880999982357025,0.850000023841858,22171,50956
1/5/2001,3/1/2001,3,0.818700015544891,0.833999991416931,0.814999997615814,7293,22587
1/5/2001,4/1/2001,3,0.767199993133545,0.783999979496002,0.76800000667572,1113,13192
1/5/2001,5/1/2001,3,0.7257000207901,0.740000009536743,0.733500003814697,565,8102
1/5/2001,6/1/2001,3,0.708199977874756,0.722000002861023,0.71399998664856,684,7274
1/5/2001,7/1/2001,3,0.702199995517731,0.71450001001358,0.709999978542328,296,4306
1/5/2001,8/1/2001,3,0.700200021266937,0.71399998664856,0.707499980926514,251,7195
1/5/2001,9/1/2001,3,0.705200016498566,0.717999994754791,0.709999978542328,62,3038
1/5/2001,10/1/2001,3,0.710200011730194,0.72299998998642,0.714999973773956,34,2716
1/5/2001,11/1/2001,3,0.714699983596802,0.727999985218048,0.72000002861023,43,1300
1/5/2001,12/1/2001,3,0.719200015068054,0.73199999332428,0.729499995708466,623,
1/5/2001,1/1/2002,3,0.716199994087219,0.730000019073486,0.728999972343445,437,
1/5/2001,2/1/2002,3,0.707199990749359,0.72000002861023,0.717000007629395,241,
1/5/2001,3/1/2002,3,0.686699986457825,0.700999975204468,0.699999988079071,53,
1/5/2001,4/1/2002,3,0.66619998216629,0.680000007152557,0.680000007152557,5,
1/5/2001,5/1/2002,3,0.64819997549057,0.660000026226044,0.660000026226044,3,
1/5/2001,6/1/2002,3,0.639699995517731,0.653999984264374,0.653999984264374,7,
1/5/2001,7/1/2002,3,0.638700008392334,0,0,0,
1/8/2001,12/1/2002,1,21.3899993896484,22.5,22.1499996185303,258,18638
1/8/2001,12/1/2003,1,20.4200000762939,21.2299995422363,20.8500003814697,1,10992
1/8/2001,12/1/2004,1,20.1700000762939,21.3799991607666,21.3799991607666,4,5470
1/8/2001,2/1/2002,1,23.0100002288818,0,0,0,
1/8/2001,5/1/2002,1,22.4099998474121,0,0,0,
1/8/2001,7/1/2002,1,22.0499992370605,0,0,0,
1/8/2001,8/1/2002,1,21.9099998474121,0,0,0,
1/8/2001,9/1/2002,1,21.7800006866455,0,0,0,
1/8/2001,10/1/2002,1,21.6499996185303,0,0,0,
1/8/2001,11/1/2002,1,21.5200004577637,0,0,0,
1/8/2001,1/1/2003,1,21.2700004577637,0,0,0,
1/8/2001,2/1/2003,1,21.1599998474121,0,0,0,
1/8/2001,3/1/2003,1,21.0599994659424,0,0,0,
1/8/2001,4/1/2003,1,20.9599990844727,0,0,0,
1/8/2001,5/1/2003,1,20.8600006103516,0,0,0,
1/8/2001,6/1/2003,1,20.7700004577637,21.6499996185303,21.6499996185303,17,
1/8/2001,12/1/2005,1,19.9200000762939,0,0,0,
1/8/2001,12/1/2006,1,19.6700000762939,0,0,0,
1/8/2001,12/1/2007,1,19.6700000762939,0,0,0,
1/8/2001,2/1/2001,1,27.3199996948242,28.3999996185303,27.1499996185303,76058,94332
1/8/2001,3/1/2001,1,26.5100002288818,27.5599994659424,26.2999992370605,48389,53944
1/8/2001,4/1/2001,1,25.9799995422363,27.0300006866455,25.9500007629395,12830,32824
1/8/2001,5/1/2001,1,25.5799999237061,26.7000007629395,25.9500007629395,4478,18800
1/8/2001,6/1/2001,1,25.2000007629395,26.1499996185303,25.6000003814697,9154,26798
1/8/2001,7/1/2001,1,24.8500003814697,25.75,25.2999992370605,748,13710
1/8/2001,8/1/2001,1,24.5200004577637,25.3999996185303,24.9500007629395,548,11369
1/8/2001,9/1/2001,1,24.2099990844727,25.1000003814697,24.5499992370605,1154,11593
1/8/2001,10/1/2001,1,23.9300003051758,24.7999992370605,24.7999992370605,381,8146
1/8/2001,11/1/2001,1,23.6800003051758,24.5300006866455,24.3799991607666,25,14256
1/8/2001,12/1/2001,1,23.4400005340576,24.3799991607666,23.75,1803,30291
1/8/2001,1/1/2002,1,23.2199993133545,24.3999996185303,24.1000003814697,215,12059
1/8/2001,3/1/2002,1,22.8099994659424,23.6499996185303,23.5499992370605,375,4569
1/8/2001,4/1/2002,1,22.6100006103516,23.5,23.5,0,2347
1/8/2001,6/1/2002,1,22.2199993133545,23.0300006866455,22.8999996185303,2089,18051
1/8/2001,2/1/2001,2,0.830999970436096,0.852999985218048,0.824999988079071,24057,30898
1/8/2001,3/1/2001,2,0.820699989795685,0.837999999523163,0.813000023365021,12367,16720
1/8/2001,4/1/2001,2,0.854200005531311,0.869499981403351,0.850000023841858,6312,15265
1/8/2001,5/1/2001,2,0.840200006961823,0.85699999332428,0.843999981880188,3008,11558
1/8/2001,6/1/2001,2,0.823199987411499,0.839999973773956,0.824999988079071,1914,
1/8/2001,7/1/2001,2,0.800700008869171,0.816999971866608,0.801999986171722,1631,
1/8/2001,8/1/2001,2,0.774200022220612,0.794000029563904,0.78600001335144,811,
1/8/2001,9/1/2001,2,0.744700014591217,0.76419997215271,0.75,1775,
1/8/2001,10/1/2001,2,0.704699993133545,0.72000002861023,0.72000002861023,2,
1/8/2001,11/1/2001,2,0.687699973583221,0.702499985694885,0.702499985694885,5,
1/8/2001,12/1/2001,2,0.678699970245361,0,0,3,
1/8/2001,1/1/2002,2,0.676699995994568,0,0,3,
1/8/2001,2/1/2001,3,0.825800001621246,0.866999983787537,0.822000026702881,23873,47400
1/8/2001,3/1/2001,3,0.787500023841858,0.822499990463257,0.779999971389771,12334,23738
1/8/2001,4/1/2001,3,0.742999970912933,0.769999980926514,0.747500002384186,3860,13339
1/8/2001,5/1/2001,3,0.703999996185303,0.730000019073486,0.704999983310699,934,8269
1/8/2001,6/1/2001,3,0.688000023365021,0.712999999523163,0.685000002384186,1339,7216
1/8/2001,7/1/2001,3,0.682500004768372,0.707000017166138,0.683000028133392,697,4325
1/8/2001,8/1/2001,3,0.681500017642975,0.704999983310699,0.689999997615814,461,7368
1/8/2001,9/1/2001,3,0.686500012874603,0.711000025272369,0.699000000953674,206,3047
1/8/2001,10/1/2001,3,0.691500008106232,0.717000007629395,0.708000004291534,25,2746
1/8/2001,11/1/2001,3,0.695999979972839,0.720499992370606,0.712999999523163,9,1324
1/8/2001,12/1/2001,3,0.700500011444092,0.725000023841858,0.717000007629395,264,
1/8/2001,1/1/2002,3,0.698000013828278,0.72299998998642,0.718999981880188,14,
1/8/2001,2/1/2002,3,0.689499974250793,0.71399998664856,0.707499980926514,40,
1/8/2001,3/1/2002,3,0.66949999332428,0.694999992847443,0.693000018596649,70,
1/8/2001,4/1/2002,3,0.648999989032745,0.675999999046326,0.675999999046326,338,
1/8/2001,5/1/2002,3,0.629000008106232,0.657999992370606,0.657999992370606,336,
1/8/2001,6/1/2002,3,0.620500028133392,0,0,0,
1/8/2001,7/1/2002,3,0.619499981403351,0,0,0,
1/9/2001,2/1/2001,1,27.6399993896484,27.75,26.8999996185303,69916,93632
1/9/2001,3/1/2001,1,26.7000007629395,26.7999992370605,26.1000003814697,48886,66915
1/9/2001,4/1/2001,1,26.1800003051758,27.0499992370605,25.7000007629395,15628,35781
1/9/2001,5/1/2001,1,25.8099994659424,25.7000007629395,25.5,3130,19218
1/9/2001,6/1/2001,1,25.4699993133545,26.2999992370605,25.1000003814697,6427,25740
1/9/2001,7/1/2001,1,25.1299991607666,25.0499992370605,24.7999992370605,4414,13845
1/9/2001,8/1/2001,1,24.8199996948242,24.7999992370605,24.5,1010,11466
1/9/2001,9/1/2001,1,24.5300006866455,25.3799991607666,24.25,1432,11944
1/9/2001,10/1/2001,1,24.2800006866455,24.1000003814697,23.9500007629395,293,8290
1/9/2001,11/1/2001,1,24.0499992370605,23.8500003814697,23.6499996185303,248,14278
1/9/2001,12/1/2001,1,23.8299999237061,23.7000007629395,23.4799995422363,3679,30644
1/9/2001,1/1/2002,1,23.6299991607666,23.4500007629395,23.25,885,12034
1/9/2001,2/1/2002,1,23.4400005340576,23.2000007629395,23.1499996185303,165,6918
1/9/2001,6/1/2002,1,22.7199993133545,22.6000003814697,22.5,1700,18531
1/9/2001,7/1/2002,1,22.5499992370605,22.7000007629395,22.3999996185303,0,2068
1/9/2001,12/1/2002,1,21.8899993896484,22,21.7999992370605,383,18644
1/9/2001,12/1/2004,1,20.6700000762939,21.3700008392334,20.3700008392334,3,5470
1/9/2001,12/1/2005,1,20.4200000762939,20.1499996185303,20.1499996185303,0,4084
1/9/2001,3/1/2002,1,23.2600002288818,0,0,375,
1/9/2001,4/1/2002,1,23.0799999237061,0,0,0,
1/9/2001,5/1/2002,1,22.8999996185303,0,0,0,
1/9/2001,8/1/2002,1,22.4099998474121,0,0,0,
1/9/2001,9/1/2002,1,22.2800006866455,0,0,0,
1/9/2001,10/1/2002,1,22.1499996185303,0,0,0,
1/9/2001,11/1/2002,1,22.0200004577637,0,0,15,
1/9/2001,1/1/2003,1,21.7700004577637,0,0,0,
1/9/2001,2/1/2003,1,21.6599998474121,0,0,0,
1/9/2001,3/1/2003,1,21.5599994659424,0,0,0,
1/9/2001,4/1/2003,1,21.4599990844727,0,0,0,
1/9/2001,5/1/2003,1,21.3600006103516,0,0,0,
1/9/2001,6/1/2003,1,21.2700004577637,0,0,0,
1/9/2001,12/1/2003,1,20.9200000762939,0,0,0,
1/9/2001,12/1/2006,1,20.1700000762939,0,0,0,
1/9/2001,12/1/2007,1,20.1700000762939,0,0,0,
1/9/2001,2/1/2001,2,0.82940000295639,0.837000012397766,0.819000005722046,16428,31837
1/9/2001,3/1/2001,2,0.812099993228912,0.824000000953674,0.804499983787537,11550,19137
1/9/2001,4/1/2001,2,0.844600021839142,0.85699999332428,0.837999999523163,3419,15684
1/9/2001,5/1/2001,2,0.83160001039505,0.841000020503998,0.825999975204468,1009,12161
1/9/2001,6/1/2001,2,0.814599990844727,0.823499977588654,0.810000002384186,414,
1/9/2001,7/1/2001,2,0.792100012302399,0.794000029563904,0.788999974727631,366,
1/9/2001,8/1/2001,2,0.766600012779236,0.771000027656555,0.764999985694885,610,
1/9/2001,9/1/2001,2,0.737600028514862,0.737999975681305,0.730000019073486,181,
1/9/2001,10/1/2001,2,0.69760000705719,0.699999988079071,0.694999992847443,32,
1/9/2001,11/1/2001,2,0.680599987506866,0,0,2,
1/9/2001,12/1/2001,2,0.671599984169006,0,0,2,
1/9/2001,1/1/2002,2,0.669600009918213,0.680000007152557,0.680000007152557,3,
1/9/2001,4/1/2001,3,0.737100005149841,0.746999979019165,0.731000006198883,5259,13172
1/9/2001,5/1/2001,3,0.700600028038025,0.707000017166138,0.694999992847443,1798,8599
1/9/2001,6/1/2001,3,0.685599982738495,0.689999997615814,0.680000007152557,777,7715
1/9/2001,7/1/2001,3,0.681100010871887,0.684000015258789,0.675000011920929,717,4410
1/9/2001,8/1/2001,3,0.681100010871887,0.685000002384186,0.675999999046326,920,7397
1/9/2001,9/1/2001,3,0.686100006103516,0.704999983310699,0.680999994277954,221,3157
1/9/2001,10/1/2001,3,0.691100001335144,0.694999992847443,0.685000002384186,195,2756
1/9/2001,11/1/2001,3,0.696099996566772,0.699999988079071,0.693000018596649,47,1328
1/9/2001,12/1/2001,3,0.701099991798401,0.704999983310699,0.697000026702881,1290,
1/9/2001,1/1/2002,3,0.699100017547607,0.703000009059906,0.695500016212463,65,
1/9/2001,2/1/2002,3,0.690599977970123,0.694999992847443,0.689000010490418,43,
1/9/2001,3/1/2002,3,0.67110002040863,0.672999978065491,0.670000016689301,669,
1/9/2001,4/1/2002,3,0.651099979877472,0.654999971389771,0.652499973773956,3,
1/9/2001,5/1/2002,3,0.631099998950958,0,0,0,
1/9/2001,6/1/2002,3,0.622600018978119,0,0,0,
1/9/2001,7/1/2002,3,0.621599972248077,0,0,0,
1/9/2001,2/1/2001,3,0.80620002746582,0.834999978542328,0.801500022411346,24963,49837
1/9/2001,3/1/2001,3,0.776099979877472,0.792999982833862,0.76800000667572,14575,24841
1/10/2001,2/1/2001,1,29.4799995422363,29.6000003814697,27.7000007629395,93000,90645
1/10/2001,3/1/2001,1,28.2099990844727,28.2999992370605,26.75,71062,75474
1/10/2001,4/1/2001,1,27.4400005340576,27.3999996185303,26.25,15083,36347
1/10/2001,5/1/2001,1,26.9699993133545,26.5499992370605,25.8999996185303,2794,19311
1/10/2001,6/1/2001,1,26.5699996948242,26.1000003814697,25.5799999237061,3938,24811
1/10/2001,7/1/2001,1,26.2000007629395,25.7999992370605,25.2000007629395,1105,15748
1/10/2001,8/1/2001,1,25.8600006103516,25.2999992370605,25.0499992370605,553,11308
1/10/2001,9/1/2001,1,25.5400009155273,25.2199993133545,24.7000007629395,503,12319
1/10/2001,10/1/2001,1,25.25,24.7299995422363,24.5,77,8157
1/10/2001,11/1/2001,1,24.9899997711182,24.2399997711182,24.2199993133545,56,14285
1/10/2001,12/1/2001,1,24.7399997711182,24.5,24,2577,30067
1/10/2001,1/1/2002,1,24.5100002288818,24.3999996185303,23.8999996185303,885,12318
1/10/2001,2/1/2002,1,24.2900009155273,23.6499996185303,23.6499996185303,165,7028
1/10/2001,6/1/2002,1,23.4799995422363,23.0499992370605,23,1700,18529
1/10/2001,12/1/2002,1,22.6299991607666,22.1000003814697,21.5,383,18589
1/10/2001,12/1/2003,1,21.6599998474121,21.2000007629395,21.1200008392334,203,10997
1/10/2001,12/1/2004,1,21.4099998474121,20.9500007629395,20.8700008392334,3,5470
1/10/2001,3/1/2002,1,24.0799999237061,0,0,0,
1/10/2001,4/1/2002,1,23.8700008392334,0,0,0,
1/10/2001,5/1/2002,1,23.6700000762939,0,0,0,
1/10/2001,7/1/2002,1,23.3099994659424,22.8299999237061,22.8299999237061,13,
1/10/2001,8/1/2002,1,23.1599998474121,0,0,0,
1/10/2001,9/1/2002,1,23.0200004577637,0,0,0,
1/10/2001,10/1/2002,1,22.8899993896484,0,0,0,
1/10/2001,11/1/2002,1,22.7600002288818,0,0,0,
1/10/2001,1/1/2003,1,22.5100002288818,0,0,150,
1/10/2001,2/1/2003,1,22.3999996185303,0,0,0,
1/10/2001,3/1/2003,1,22.2999992370605,0,0,0,
1/10/2001,4/1/2003,1,22.2000007629395,0,0,0,
1/10/2001,5/1/2003,1,22.1000003814697,0,0,0,
1/10/2001,6/1/2003,1,22.0100002288818,21.5,21.5,11,
1/10/2001,12/1/2005,1,21.1599998474121,0,0,0,
1/10/2001,12/1/2006,1,20.9099998474121,0,0,0,
1/10/2001,12/1/2007,1,20.9099998474121,0,0,0,
1/10/2001,2/1/2001,2,0.883199989795685,0.894999980926514,0.822000026702881,19408,30661
1/10/2001,3/1/2001,2,0.861299991607666,0.870000004768372,0.810999989509583,12420,20738
1/10/2001,4/1/2001,2,0.893299996852875,0.875,0.842499971389771,3306,15984
1/10/2001,5/1/2001,2,0.879299998283386,0.850000023841858,0.834999978542328,1067,12288
1/10/2001,6/1/2001,2,0.861299991607666,0.838500022888184,0.814000010490418,805,
1/10/2001,7/1/2001,2,0.837800025939941,0.822000026702881,0.796999990940094,1635,
1/10/2001,8/1/2001,2,0.811800003051758,0.791599988937378,0.773000001907349,358,
1/10/2001,9/1/2001,2,0.782299995422363,0,0,526,
1/10/2001,10/1/2001,2,0.741299986839294,0,0,2,
1/10/2001,11/1/2001,2,0.723800003528595,0,0,4,
1/10/2001,12/1/2001,2,0.714299976825714,0,0,3,
1/10/2001,1/1/2002,2,0.7117999792099,0,0,1,
1/10/2001,2/1/2001,3,0.849900007247925,0.860000014305115,0.814999997615814,25615,47186
1/10/2001,3/1/2001,3,0.811500012874603,0.819999992847443,0.782000005245209,13105,26037
1/10/2001,4/1/2001,3,0.769500017166138,0.764999985694885,0.742500007152557,3372,12473
1/10/2001,5/1/2001,3,0.731000006198883,0.72000002861023,0.703999996185303,2067,9545
1/10/2001,6/1/2001,3,0.714999973773956,0.704999983310699,0.692499995231628,2374,7824
1/10/2001,7/1/2001,3,0.709500014781952,0.699999988079071,0.685000002384186,1342,4641
1/10/2001,8/1/2001,3,0.709500014781952,0.699000000953674,0.683000028133392,976,7908
1/10/2001,9/1/2001,3,0.71399998664856,0.706499993801117,0.694000005722046,235,3223
1/10/2001,10/1/2001,3,0.718500018119812,0.704999983310699,0.699999988079071,70,2743
1/10/2001,11/1/2001,3,0.72299998998642,0.71399998664856,0.704999983310699,35,1366
1/10/2001,12/1/2001,3,0.727500021457672,0.718999981880188,0.709999978542328,318,
1/10/2001,1/1/2002,3,0.725000023841858,0.714999973773956,0.708999991416931,24,
1/10/2001,2/1/2002,3,0.716499984264374,0.70550000667572,0.699999988079071,115,
1/10/2001,3/1/2002,3,0.69650000333786,0.686999976634979,0.682500004768372,110,
1/10/2001,4/1/2002,3,0.675499975681305,0.666999995708466,0.666999995708466,95,
1/10/2001,5/1/2002,3,0.655499994754791,0,0,1,
1/10/2001,6/1/2002,3,0.647000014781952,0,0,1,
1/10/2001,7/1/2002,3,0.646000027656555,0,0,1,
1/11/2001,2/1/2001,1,29.4099998474121,29.8999996185303,28.9799995422363,67374,86100
1/11/2001,3/1/2001,1,28.2199993133545,28.4699993133545,27.7000007629395,56386,91584
1/11/2001,4/1/2001,1,27.4400005340576,27.5300006866455,27.1000003814697,15574,38228
1/11/2001,5/1/2001,1,26.9599990844727,27.0200004577637,26.5,5695,19560
1/11/2001,6/1/2001,1,26.5499992370605,26.5499992370605,26.2000007629395,5329,24724
1/11/2001,7/1/2001,1,26.1800003051758,26.2000007629395,25.8999996185303,1563,15624
1/11/2001,8/1/2001,1,25.8400001525879,25.75,25.5,732,11436
1/11/2001,9/1/2001,1,25.5200004577637,25.4500007629395,25.2700004577637,236,12509
1/11/2001,10/1/2001,1,25.2299995422363,24.9799995422363,24.9500007629395,473,8290
1/11/2001,11/1/2001,1,24.9699993133545,24.75,24.6000003814697,160,14389
1/11/2001,12/1/2001,1,24.7299995422363,24.5200004577637,24.1499996185303,2985,29622
1/11/2001,6/1/2002,1,23.4699993133545,23.1000003814697,23.1000003814697,503,18339
1/11/2001,12/1/2002,1,22.6299991607666,22.1000003814697,22.1000003814697,429,18589
1/11/2001,12/1/2003,1,21.7099990844727,21.6599998474121,21.6599998474121,1,11197
1/11/2001,1/1/2002,1,24.5,0,0,450,
1/11/2001,2/1/2002,1,24.2800006866455,0,0,330,
1/11/2001,3/1/2002,1,24.0699996948242,0,0,50,
1/11/2001,4/1/2002,1,23.8600006103516,0,0,0,
1/11/2001,5/1/2002,1,23.6599998474121,0,0,0,
1/11/2001,7/1/2002,1,23.2999992370605,23.8199996948242,23.8199996948242,1,
1/11/2001,8/1/2002,1,23.1499996185303,0,0,0,
1/11/2001,9/1/2002,1,23.0100002288818,0,0,0,
1/11/2001,10/1/2002,1,22.8799991607666,0,0,0,
1/11/2001,11/1/2002,1,22.75,0,0,0,
1/11/2001,1/1/2003,1,22.5200004577637,0,0,0,
1/11/2001,2/1/2003,1,22.4099998474121,0,0,0,
1/11/2001,3/1/2003,1,22.3099994659424,0,0,0,
1/11/2001,4/1/2003,1,22.2099990844727,0,0,0,
1/11/2001,5/1/2003,1,22.1200008392334,0,0,0,
1/11/2001,6/1/2003,1,22.0300006866455,22.0100002288818,22.0100002288818,2,
1/11/2001,12/1/2004,1,21.4899997711182,21.4099998474121,21.4099998474121,301,
1/11/2001,12/1/2005,1,21.2700004577637,21,21,100,
1/11/2001,12/1/2006,1,21.0699996948242,0,0,0,
1/11/2001,12/1/2007,1,21.0699996948242,0,0,0,
1/11/2001,2/1/2001,2,0.888499975204468,0.892499983310699,0.871999979019165,0,31594
1/11/2001,3/1/2001,2,0.858200013637543,0.865000009536743,0.847500026226044,0,23764
1/11/2001,4/1/2001,2,0.887000024318695,0.893999993801117,0.879000008106232,0,15825
1/11/2001,5/1/2001,2,0.870800018310547,0.875,0.864000022411346,0,12268
1/11/2001,6/1/2001,2,0.851000010967255,0.857999980449677,0.84500002861023,4887,
1/11/2001,7/1/2001,2,0.827000021934509,0.828999996185303,0.822000026702881,715,
1/11/2001,8/1/2001,2,0.800000011920929,0.805999994277954,0.795000016689301,545,
1/11/2001,9/1/2001,2,0.769500017166138,0,0,531,
1/11/2001,10/1/2001,2,0.727500021457672,0,0,101,
1/11/2001,11/1/2001,2,0.709500014781952,0,0,1,
1/11/2001,12/1/2001,2,0.699500024318695,0.71399998664856,0.71399998664856,3,
1/11/2001,1/1/2002,2,0.69650000333786,0.712000012397766,0.712000012397766,3,
1/11/2001,2/1/2001,3,0.840099990367889,0.855000019073486,0.827000021934509,0,46020
1/11/2001,3/1/2001,3,0.805000007152557,0.84500002861023,0.790000021457672,0,29150
1/11/2001,4/1/2001,3,0.763999998569489,0.768999993801117,0.75,0,13164
1/11/2001,5/1/2001,3,0.726000010967255,0.727999985218048,0.718999981880188,2067,10087
1/11/2001,6/1/2001,3,0.709999978542328,0.712000012397766,0.702499985694885,0,8914
1/11/2001,7/1/2001,3,0.704500019550324,0.707000017166138,0.694999992847443,0,4251
1/11/2001,8/1/2001,3,0.704500019550324,0.708000004291534,0.703499972820282,0,8020
1/11/2001,9/1/2001,3,0.709500014781952,0.707000017166138,0.707000017166138,235,3306
1/11/2001,10/1/2001,3,0.71399998664856,0.717499971389771,0.712000012397766,70,2683
1/11/2001,11/1/2001,3,0.718500018119812,0.722000002861023,0.717000007629395,35,1393
1/11/2001,12/1/2001,3,0.72299998998642,0.726499974727631,0.722000002861023,790,
1/11/2001,1/1/2002,3,0.721000015735626,0.725000023841858,0.721000015735626,155,
1/11/2001,2/1/2002,3,0.712499976158142,0.716000020503998,0.711000025272369,28,
1/11/2001,3/1/2002,3,0.693000018596649,0.695999979972839,0.691500008106232,115,
1/11/2001,4/1/2002,3,0.671999990940094,0,0,121,
1/11/2001,5/1/2002,3,0.65200001001358,0,0,0,
1/11/2001,6/1/2002,3,0.643499970436096,0,0,0,
1/11/2001,7/1/2002,3,0.642499983310699,0,0,0,
1/12/2001,2/1/2001,1,30.0499992370605,30.1499996185303,29.3799991607666,47023,
1/12/2001,3/1/2001,1,28.7600002288818,28.8199996948242,28.1399993896484,38651,
1/12/2001,4/1/2001,1,27.9400005340576,28,27.3500003814697,16885,
1/12/2001,5/1/2001,1,27.4099998474121,27.5,26.8099994659424,5201,
1/12/2001,6/1/2001,1,26.9799995422363,26.75,26.4099998474121,4309,
1/12/2001,7/1/2001,1,26.5699996948242,26.2000007629395,26.0400009155273,1858,
1/12/2001,8/1/2001,1,26.1900005340576,0,0,1101,
1/12/2001,9/1/2001,1,25.8400001525879,25.5,25.5,13,
1/12/2001,10/1/2001,1,25.5499992370605,25.1499996185303,25.1499996185303,473,
1/12/2001,11/1/2001,1,25.2900009155273,24.8500003814697,24.7999992370605,160,
1/12/2001,12/1/2001,1,25.0499992370605,24.7000007629395,24.5499992370605,2240,
1/12/2001,1/1/2002,1,24.8199996948242,24.3999996185303,24.3999996185303,405,
1/12/2001,2/1/2002,1,24.6000003814697,0,0,0,
1/12/2001,3/1/2002,1,24.3899993896484,23.7000007629395,23.7000007629395,50,
1/12/2001,4/1/2002,1,24.1800003051758,0,0,0,
1/12/2001,5/1/2002,1,23.9799995422363,0,0,0,
1/12/2001,6/1/2002,1,23.7800006866455,23.3500003814697,23.3500003814697,151,
1/12/2001,7/1/2002,1,23.6100006103516,0,0,0,
1/12/2001,8/1/2002,1,23.4599990844727,0,0,0,
1/12/2001,9/1/2002,1,23.3199996948242,0,0,0,
1/12/2001,10/1/2002,1,23.1900005340576,0,0,0,
1/12/2001,11/1/2002,1,23.0599994659424,0,0,0,
1/12/2001,12/1/2002,1,22.9400005340576,22.4500007629395,22.3999996185303,429,
1/12/2001,1/1/2003,1,22.8299999237061,0,0,0,
1/12/2001,2/1/2003,1,22.7199993133545,0,0,0,
1/12/2001,3/1/2003,1,22.6200008392334,0,0,0,
1/12/2001,4/1/2003,1,22.5200004577637,0,0,0,
1/12/2001,5/1/2003,1,22.4300003051758,0,0,0,
1/12/2001,6/1/2003,1,22.3400001525879,0,0,0,
1/12/2001,12/1/2003,1,22.0200004577637,0,0,0,
1/12/2001,12/1/2004,1,21.7999992370605,0,0,0,
1/12/2001,12/1/2005,1,21.5799999237061,0,0,0,
1/12/2001,12/1/2006,1,21.3799991607666,0,0,0,
1/12/2001,12/1/2007,1,21.3799991607666,0,0,0,
1/12/2001,2/1/2001,2,0.900799989700317,0.904999971389771,0.879999995231628,12044,
1/12/2001,3/1/2001,2,0.868600010871887,0.871999979019165,0.855000019073486,9311,
1/12/2001,4/1/2001,2,0.89410001039505,0.896000027656555,0.884999990463257,3558,
1/12/2001,5/1/2001,2,0.87610000371933,0.879000008106232,0.870000004768372,855,
1/12/2001,6/1/2001,2,0.854099988937378,0.853999972343445,0.850000023841858,1258,
1/12/2001,7/1/2001,2,0.828599989414215,0.827000021934509,0.827000021934509,321,
1/12/2001,8/1/2001,2,0.800599992275238,0.806999981403351,0.800499975681305,495,
1/12/2001,9/1/2001,2,0.76910001039505,0.772499978542328,0.772499978542328,18,
1/12/2001,10/1/2001,2,0.726599991321564,0,0,0,
1/12/2001,11/1/2001,2,0.708100020885468,0,0,0,
1/12/2001,12/1/2001,2,0.69760000705719,0,0,0,
1/12/2001,1/1/2002,2,0.694100022315979,0,0,0,
1/12/2001,2/1/2001,3,0.842100024223328,0.848999977111816,0.831499993801117,13228,
1/12/2001,3/1/2001,3,0.808200001716614,0.811999976634979,0.799000024795532,9096,
1/12/2001,4/1/2001,3,0.765699982643127,0.769999980926514,0.760999977588654,3680,
1/12/2001,5/1/2001,3,0.726199984550476,0.730000019073486,0.725000023841858,1957,
1/12/2001,6/1/2001,3,0.709200024604797,0.713500022888184,0.703000009059906,1449,
1/12/2001,7/1/2001,3,0.703700006008148,0.708000004291534,0.700500011444092,1298,
1/12/2001,8/1/2001,3,0.704200029373169,0.708000004291534,0.701499998569489,1751,
1/12/2001,9/1/2001,3,0.708700001239777,0.71399998664856,0.704999983310699,233,
1/12/2001,10/1/2001,3,0.713199973106384,0.718999981880188,0.71399998664856,200,
1/12/2001,11/1/2001,3,0.717700004577637,0.723999977111816,0.718500018119812,202,
1/12/2001,12/1/2001,3,0.722199976444244,0.728999972343445,0.722500026226044,1254,
1/12/2001,1/1/2002,3,0.720200002193451,0.726999998092651,0.721000015735626,210,
1/12/2001,2/1/2002,3,0.711700022220612,0.717999994754791,0.712499976158142,208,
1/12/2001,3/1/2002,3,0.692200005054474,0.699999988079071,0.693000018596649,321,
1/12/2001,4/1/2002,3,0.671199977397919,0.679000020027161,0.679000020027161,184,
1/12/2001,5/1/2002,3,0.651199996471405,0.658999979496002,0.658999979496002,3,
1/12/2001,6/1/2002,3,0.642700016498566,0.650499999523163,0.650499999523163,2,
1/12/2001,7/1/2002,3,0.641700029373169,0,0,0,
1/16/2001,2/1/2001,1,30.2900009155273,30.4500007629395,29.8500003814697,66392,73631
1/16/2001,3/1/2001,1,28.5,29.4899997711182,28.2999992370605,60787,98329
1/16/2001,4/1/2001,1,27.6599998474121,28.1000003814697,27.5499992370605,15227,36362
1/16/2001,5/1/2001,1,27.1100006103516,27.4200000762939,27.1499996185303,5050,20902
1/16/2001,6/1/2001,1,26.6599998474121,27.1499996185303,26.6299991607666,3615,24398
1/16/2001,7/1/2001,1,26.25,26.7199993133545,26.2999992370605,1134,15594
1/16/2001,8/1/2001,1,25.8600006103516,26.1000003814697,24.9500007629395,1419,11735
1/16/2001,9/1/2001,1,25.5,25.7999992370605,25.7000007629395,545,12409
1/16/2001,12/1/2001,1,24.6800003051758,25,24.7999992370605,1463,30463
1/16/2001,1/1/2002,1,24.4500007629395,24.6000003814697,24.3999996185303,15,12151
1/16/2001,6/1/2002,1,23.4099998474121,23.75,23.5,555,18780
1/16/2001,12/1/2005,1,21.2099990844727,21.2999992370605,21.2000007629395,47,4066
1/16/2001,10/1/2001,1,25.2000007629395,25.3500003814697,25.3500003814697,212,
1/16/2001,11/1/2001,1,24.9300003051758,0,0,115,
1/16/2001,2/1/2002,1,24.2299995422363,0,0,335,
1/16/2001,3/1/2002,1,24.0200004577637,0,0,475,
1/16/2001,4/1/2002,1,23.8099994659424,0,0,5,
1/16/2001,5/1/2002,1,23.6100006103516,0,0,5,
1/16/2001,7/1/2002,1,23.2399997711182,0,0,5,
1/16/2001,8/1/2002,1,23.0900001525879,0,0,5,
1/16/2001,9/1/2002,1,22.9500007629395,0,0,5,
1/16/2001,10/1/2002,1,22.8199996948242,0,0,5,
1/16/2001,11/1/2002,1,22.6900005340576,0,0,5,
1/16/2001,12/1/2002,1,22.5699996948242,0,0,80,
1/16/2001,1/1/2003,1,22.4599990844727,0,0,500,
1/16/2001,2/1/2003,1,22.3500003814697,0,0,0,
1/16/2001,3/1/2003,1,22.25,0,0,0,
1/16/2001,4/1/2003,1,22.1499996185303,0,0,0,
1/16/2001,5/1/2003,1,22.0599994659424,0,0,0,
1/16/2001,6/1/2003,1,21.9699993133545,0,0,0,
1/16/2001,12/1/2003,1,21.6499996185303,0,0,0,
1/16/2001,12/1/2004,1,21.4300003051758,21.6499996185303,21.6499996185303,75,
1/16/2001,12/1/2006,1,21.0100002288818,0,0,0,
1/16/2001,12/1/2007,1,21.0100002288818,0,0,0,
1/16/2001,2/1/2001,2,0.878199994564056,0.90149998664856,0.873000025749207,18421,29953
1/16/2001,3/1/2001,2,0.849699974060059,0.868499994277954,0.847000002861023,11440,25722
1/16/2001,4/1/2001,2,0.878199994564056,0.894999980926514,0.876999974250793,4604,16070
1/16/2001,5/1/2001,2,0.862200021743774,0.874499976634979,0.861999988555908,1533,12323
1/16/2001,6/1/2001,2,0.842700004577637,0.855000019073486,0.846000015735626,2393,
1/16/2001,7/1/2001,2,0.818700015544891,0.828999996185303,0.824999988079071,472,
1/16/2001,8/1/2001,2,0.791700005531311,0.801999986171722,0.795000016689301,813,
1/16/2001,9/1/2001,2,0.76120001077652,0.769999980926514,0.763000011444092,526,
1/16/2001,10/1/2001,2,0.71969997882843,0.725000023841858,0.725000023841858,27,
1/16/2001,11/1/2001,2,0.70169997215271,0.71399998664856,0.709999978542328,6,
1/16/2001,12/1/2001,2,0.691699981689453,0,0,1,
1/16/2001,1/1/2002,2,0.688700020313263,0.694999992847443,0.694999992847443,3,
1/16/2001,2/1/2001,3,0.841099977493286,0.852999985218048,0.830999970436096,17858,43171
1/16/2001,3/1/2001,3,0.803600013256073,0.814000010490418,0.799000024795532,8988,30352
1/16/2001,4/1/2001,3,0.761600017547607,0.771499991416931,0.758000016212463,3496,12481
1/16/2001,5/1/2001,3,0.72409999370575,0.730000019073486,0.722500026226044,1065,10901
1/16/2001,6/1/2001,3,0.708100020885468,0.71399998664856,0.703999996185303,1518,9068
1/16/2001,7/1/2001,3,0.703100025653839,0.708999991416931,0.700999975204468,525,4748
1/16/2001,8/1/2001,3,0.704599976539612,0.711000025272369,0.708000004291534,2037,9090
1/16/2001,9/1/2001,3,0.709100008010864,0.716499984264374,0.703000009059906,406,3359
1/16/2001,10/1/2001,3,0.713599979877472,0.721499979496002,0.717499971389771,266,2762
1/16/2001,11/1/2001,3,0.718100011348724,0.726000010967255,0.72000002861023,204,1587
1/16/2001,12/1/2001,3,0.722599983215332,0.728999972343445,0.726999998092651,2074,
1/16/2001,1/1/2002,3,0.720600008964539,0.727999985218048,0.726000010967255,332,
1/16/2001,2/1/2002,3,0.712100028991699,0.721000015735626,0.717999994754791,174,
1/16/2001,3/1/2002,3,0.692600011825562,0.702000021934509,0.699999988079071,310,
1/16/2001,4/1/2002,3,0.671599984169006,0.680999994277954,0.680999994277954,151,
1/16/2001,5/1/2002,3,0.651600003242493,0.66100001335144,0.66100001335144,3,
1/16/2001,6/1/2002,3,0.643100023269653,0,0,1,
1/16/2001,7/1/2002,3,0.642099976539612,0,0,0,
1/17/2001,2/1/2001,1,29.6000003814697,30.2000007629395,29,75568,67966
1/17/2001,3/1/2001,1,27.7999992370605,28.25,27.1499996185303,68942,109990
1/17/2001,4/1/2001,1,27.0300006866455,27.3999996185303,26.3999996185303,26787,39388
1/17/2001,5/1/2001,1,26.5400009155273,27.3500003814697,25.6000003814697,7268,21401
1/17/2001,8/1/2001,1,25.4899997711182,25.2999992370605,25.25,1211,11696
1/17/2001,11/1/2001,1,24.7099990844727,24.5,24.25,832,14377
1/17/2001,6/1/2002,1,23.4200000762939,23.2999992370605,23,2014,19126
1/17/2001,12/1/2004,1,21.5400009155273,21.2299995422363,21.2299995422363,1,5629
1/17/2001,12/1/2005,1,21.3199996948242,21.1000003814697,21,85,4110
1/17/2001,6/1/2001,1,26.1399993896484,26.3500003814697,25.6000003814697,11178,
1/17/2001,7/1/2001,1,25.7999992370605,25.4500007629395,25.3500003814697,2044,
1/17/2001,9/1/2001,1,25.1900005340576,25,24.7999992370605,297,
1/17/2001,10/1/2001,1,24.9400005340576,24.75,24.7000007629395,106,
1/17/2001,12/1/2001,1,24.5,24.5,23.9500007629395,4005,
1/17/2001,1/1/2002,1,24.3199996948242,24.0300006866455,24,2202,
1/17/2001,2/1/2002,1,24.1399993896484,23.7999992370605,23.7999992370605,505,
1/17/2001,3/1/2002,1,23.9599990844727,23.5499992370605,23.5499992370605,500,
1/17/2001,4/1/2002,1,23.7800006866455,0,0,0,
1/17/2001,5/1/2002,1,23.6000003814697,0,0,0,
1/17/2001,7/1/2002,1,23.2700004577637,0,0,0,
1/17/2001,8/1/2002,1,23.1299991607666,0,0,0,
1/17/2001,9/1/2002,1,23,0,0,0,
1/17/2001,10/1/2002,1,22.8799991607666,0,0,0,
1/17/2001,11/1/2002,1,22.7700004577637,0,0,0,
1/17/2001,12/1/2002,1,22.6599998474121,22.2999992370605,22.2999992370605,145,
1/17/2001,1/1/2003,1,22.5599994659424,0,0,1160,
1/17/2001,2/1/2003,1,22.4599990844727,0,0,0,
1/17/2001,3/1/2003,1,22.3600006103516,0,0,0,
1/17/2001,4/1/2003,1,22.2600002288818,0,0,0,
1/17/2001,5/1/2003,1,22.1700000762939,0,0,0,
1/17/2001,6/1/2003,1,22.0799999237061,0,0,0,
1/17/2001,12/1/2003,1,21.7600002288818,0,0,0,
1/17/2001,12/1/2006,1,21.1200008392334,0,0,0,
1/17/2001,12/1/2007,1,21.1200008392334,0,0,0,
1/17/2001,2/1/2001,2,0.857900023460388,0.875,0.842000007629395,18941,31511
1/17/2001,3/1/2001,2,0.831399977207184,0.847000002861023,0.819000005722046,14432,27428
1/17/2001,4/1/2001,2,0.861199975013733,0.875,0.848999977111816,6559,16262
1/17/2001,5/1/2001,2,0.847500026226044,0.861999988555908,0.83950001001358,1246,12694
1/17/2001,6/1/2001,2,0.82889997959137,0.837000012397766,0.819999992847443,1233,
1/17/2001,7/1/2001,2,0.805899977684021,0.814000010490418,0.810000002384186,253,
1/17/2001,8/1/2001,2,0.779900014400482,0.788999974727631,0.773500025272369,390,
1/17/2001,9/1/2001,2,0.749899983406067,0,0,639,
1/17/2001,10/1/2001,2,0.708899974822998,0.714999973773956,0.708000004291534,27,
1/17/2001,11/1/2001,2,0.691399991512299,0,0,0,
1/17/2001,12/1/2001,2,0.681900024414063,0,0,0,
1/17/2001,1/1/2002,2,0.679899990558624,0,0,0,
1/17/2001,2/1/2001,3,0.815199971199036,0.83050000667572,0.795000016689301,25826,41988
1/17/2001,3/1/2001,3,0.78219997882843,0.795000016689301,0.766499996185303,16392,30767
1/17/2001,4/1/2001,3,0.745199978351593,0.751500010490418,0.73199999332428,4564,12547
1/17/2001,5/1/2001,3,0.713199973106384,0.715499997138977,0.703000009059906,1828,10740
1/17/2001,6/1/2001,3,0.69870001077652,0.699500024318695,0.685000002384186,992,9245
1/17/2001,7/1/2001,3,0.694199979305267,0.699999988079071,0.685000002384186,995,5002
1/17/2001,8/1/2001,3,0.696200013160706,0.699000000953674,0.685000002384186,1812,9336
1/17/2001,9/1/2001,3,0.700699985027313,0.703999996185303,0.694000005722046,39,3499
1/17/2001,10/1/2001,3,0.705200016498566,0.709999978542328,0.699999988079071,55,2828
1/17/2001,11/1/2001,3,0.709699988365173,0.712999999523163,0.704999983310699,42,1730
1/17/2001,12/1/2001,3,0.714200019836426,0.717999994754791,0.703499972820282,1707,
1/17/2001,1/1/2002,3,0.712199985980988,0.717000007629395,0.704999983310699,219,
1/17/2001,2/1/2002,3,0.703700006008148,0.708999991416931,0.69650000333786,100,
1/17/2001,3/1/2002,3,0.684199988842011,0.689999997615814,0.685000002384186,530,
1/17/2001,4/1/2002,3,0.6632000207901,0.670000016689301,0.666000008583069,14,
1/17/2001,5/1/2002,3,0.643199980258942,0.649999976158142,0.649999976158142,7,
1/17/2001,6/1/2002,3,0.634700000286102,0,0,105,
1/17/2001,7/1/2002,3,0.633700013160706,0,0,0,
1/18/2001,2/1/2001,1,30.4500007629395,30.5100002288818,29.2999992370605,44842,53997
1/18/2001,3/1/2001,1,28.6700000762939,28.75,27.6000003814697,65329,112839
1/18/2001,4/1/2001,1,27.7800006866455,27.8500003814697,26.8999996185303,19213,41306
1/18/2001,5/1/2001,1,27.1700000762939,27.1000003814697,26.5,6294,21457
1/18/2001,6/1/2001,1,26.6900005340576,26.7000007629395,25.8999996185303,7148,24980
1/18/2001,7/1/2001,1,26.2800006866455,26.1000003814697,25.3700008392334,2889,16010
1/18/2001,8/1/2001,1,25.9200000762939,25.6499996185303,25.3799991607666,26,11926
1/18/2001,9/1/2001,1,25.5799999237061,25.3999996185303,25,1372,12678
1/18/2001,10/1/2001,1,25.2900009155273,25.1000003814697,24.9500007629395,449,8352
1/18/2001,11/1/2001,1,25.0300006866455,24.7299995422363,24.7299995422363,832,14961
1/18/2001,12/1/2001,1,24.7900009155273,24.7800006866455,24.3500003814697,2208,30148
1/18/2001,1/1/2002,1,24.5799999237061,24.2000007629395,24.2000007629395,249,11636
1/18/2001,3/1/2002,1,24.1800003051758,23.9599990844727,23.9599990844727,500,4724
1/18/2001,4/1/2002,1,23.9799995422363,23.7800006866455,23.7800006866455,0,2192
1/18/2001,5/1/2002,1,23.7800006866455,23.6000003814697,23.6000003814697,0,1238
1/18/2001,6/1/2002,1,23.5900001525879,23.4200000762939,23.3999996185303,2014,20305
1/18/2001,7/1/2002,1,23.4300003051758,23.2700004577637,23.2700004577637,0,2076
1/18/2001,8/1/2002,1,23.2800006866455,23.1299991607666,23.1299991607666,0,810
1/18/2001,9/1/2002,1,23.1499996185303,23,23,0,5518
1/18/2001,12/1/2002,1,22.8099994659424,22.6599998474121,22.6599998474121,451,18819
1/18/2001,12/1/2003,1,21.9099998474121,21.6599998474121,21.6599998474121,0,11198
1/18/2001,12/1/2004,1,21.6900005340576,21.5400009155273,21.5300006866455,1,5645
1/18/2001,12/1/2005,1,21.4699993133545,21.1000003814697,21,0,4136
1/18/2001,12/1/2006,1,21.2700004577637,21.5,21.5,0,177
1/18/2001,2/1/2002,1,24.3799991607666,24.1399993896484,24.1399993896484,505,
1/18/2001,10/1/2002,1,23.0300006866455,22.8799991607666,22.8799991607666,26,
1/18/2001,11/1/2002,1,22.9200000762939,22.7700004577637,22.7700004577637,26,
1/18/2001,1/1/2003,1,22.7099990844727,22.5599994659424,22.5599994659424,70,
1/18/2001,2/1/2003,1,22.6100006103516,0,0,0,
1/18/2001,3/1/2003,1,22.5100002288818,0,0,0,
1/18/2001,4/1/2003,1,22.4099998474121,0,0,0,
1/18/2001,5/1/2003,1,22.3199996948242,0,0,0,
1/18/2001,6/1/2003,1,22.2299995422363,22.1000003814697,22.1000003814697,500,
1/18/2001,12/1/2007,1,21.2700004577637,0,0,0,
1/18/2001,2/1/2001,2,0.857999980449677,0.861999988555908,0.842000007629395,15062,29209
1/18/2001,3/1/2001,2,0.837400019168854,0.840499997138977,0.820999979972839,13439,29040
1/18/2001,4/1/2001,2,0.871900022029877,0.873000025749207,0.85699999332428,4974,16547
1/18/2001,5/1/2001,2,0.858500003814697,0.861000001430512,0.84500002861023,1982,12836
1/18/2001,6/1/2001,2,0.840499997138977,0.83899998664856,0.828000009059906,1840,
1/18/2001,7/1/2001,2,0.817499995231628,0.814999997615814,0.808000028133392,281,
1/18/2001,8/1/2001,2,0.791499972343445,0.791000008583069,0.779999971389771,326,
1/18/2001,9/1/2001,2,0.762000024318695,0.759999990463257,0.755999982357025,1009,
1/18/2001,10/1/2001,2,0.722000002861023,0.72000002861023,0.716000020503998,9,
1/18/2001,11/1/2001,2,0.704999983310699,0.714999973773956,0.707000017166138,4,
1/18/2001,12/1/2001,2,0.695999979972839,0.699999988079071,0.689999997615814,102,
1/18/2001,1/1/2002,2,0.694000005722046,0.697000026702881,0.697000026702881,1,
1/18/2001,2/1/2001,3,0.841499984264374,0.843999981880188,0.814999997615814,17666,38642
1/18/2001,3/1/2001,3,0.802500009536743,0.805000007152557,0.783999979496002,9585,32186
1/18/2001,4/1/2001,3,0.761500000953674,0.759999990463257,0.745999991893768,2565,11872
1/18/2001,5/1/2001,3,0.727999985218048,0.726999998092651,0.717000007629395,1170,10725
1/18/2001,6/1/2001,3,0.712000012397766,0.708999991416931,0.700500011444092,1293,9279
1/18/2001,7/1/2001,3,0.705999970436096,0.703999996185303,0.697499990463257,642,5111
1/18/2001,8/1/2001,3,0.707000017166138,0.704999983310699,0.697499990463257,703,9874
1/18/2001,9/1/2001,3,0.711000025272369,0.709999978542328,0.703499972820282,722,3534
1/18/2001,10/1/2001,3,0.715499997138977,0.71399998664856,0.708999991416931,53,2866
1/18/2001,11/1/2001,3,0.719500005245209,0.718999981880188,0.712000012397766,84,1760
1/18/2001,12/1/2001,3,0.723999977111816,0.72299998998642,0.71399998664856,580,
1/18/2001,1/1/2002,3,0.722000002861023,0.722000002861023,0.714999973773956,71,
1/18/2001,2/1/2002,3,0.712999999523163,0.712999999523163,0.707499980926514,30,
1/18/2001,3/1/2002,3,0.693000018596649,0.690999984741211,0.685000002384186,307,
1/18/2001,4/1/2002,3,0.671999990940094,0.667500019073486,0.666000008583069,5,
1/18/2001,5/1/2002,3,0.65200001001358,0,0,0,
1/18/2001,6/1/2002,3,0.643499970436096,0,0,0,
1/18/2001,7/1/2002,3,0.642499983310699,0,0,0,
1/19/2001,2/1/2001,1,32.189998626709,32.4000015258789,30.2000007629395,42815,42081
1/19/2001,3/1/2001,1,30.1900005340576,30.2999992370605,28.3999996185303,91977,119244
1/19/2001,4/1/2001,1,29.2900009155273,29.5,27.6299991607666,29270,44512
1/19/2001,5/1/2001,1,28.5599994659424,28.7999992370605,27.1000003814697,12078,22233
1/19/2001,6/1/2001,1,27.9799995422363,28.0499992370605,26.5200004577637,7855,26003
1/19/2001,7/1/2001,1,27.5,27,26.6000003814697,1735,15477
1/19/2001,8/1/2001,1,27.0599994659424,26.6499996185303,25.5,1860,11839
1/19/2001,9/1/2001,1,26.6599998474121,26.0499992370605,25.7000007629395,1481,12681
1/19/2001,10/1/2001,1,26.2999992370605,25.6000003814697,25.6000003814697,470,8463
1/19/2001,12/1/2001,1,25.6800003051758,25.6499996185303,24.6000003814697,2602,30360
1/19/2001,1/1/2002,1,25.4300003051758,24.8999996185303,23.4500007629395,744,11620
1/19/2001,12/1/2002,1,23.5,22.8500003814697,22.8500003814697,265,18881
1/19/2001,12/1/2003,1,22.5100002288818,22,22,175,11348
1/19/2001,11/1/2001,1,25.9899997711182,0,0,265,
1/19/2001,2/1/2002,1,25.2099990844727,0,0,219,
1/19/2001,3/1/2002,1,24.9899997711182,0,0,750,
1/19/2001,4/1/2002,1,24.7700004577637,0,0,0,
1/19/2001,5/1/2002,1,24.5499992370605,0,0,0,
1/19/2001,6/1/2002,1,24.3299999237061,0,0,1035,
1/19/2001,7/1/2002,1,24.1599998474121,0,0,0,
1/19/2001,8/1/2002,1,24.0100002288818,0,0,0,
1/19/2001,9/1/2002,1,23.8700008392334,0,0,0,
1/19/2001,10/1/2002,1,23.7399997711182,0,0,0,
1/19/2001,11/1/2002,1,23.6200008392334,0,0,0,
1/19/2001,1/1/2003,1,23.3799991607666,22.9500007629395,22.9500007629395,45,
1/19/2001,2/1/2003,1,23.2600002288818,0,0,0,
1/19/2001,3/1/2003,1,23.1499996185303,0,0,0,
1/19/2001,4/1/2003,1,23.0499992370605,0,0,0,
1/19/2001,5/1/2003,1,22.9599990844727,0,0,0,
1/19/2001,6/1/2003,1,22.8700008392334,22.2299995422363,22.2299995422363,202,
1/19/2001,12/1/2004,1,22.2800006866455,0,0,0,
1/19/2001,12/1/2005,1,22.0499992370605,0,0,0,
1/19/2001,12/1/2006,1,21.8500003814697,0,0,1,
1/19/2001,12/1/2007,1,21.8500003814697,0,0,0,
1/19/2001,2/1/2001,2,0.881200015544891,0.889999985694885,0.850000023841858,15024,27658
1/19/2001,3/1/2001,2,0.861100018024445,0.870000004768372,0.832000017166138,14843,31142
1/19/2001,4/1/2001,2,0.896600008010864,0.910000026226044,0.867999970912933,6614,16895
1/19/2001,5/1/2001,2,0.881600022315979,0.888000011444092,0.870999991893768,3255,13626
1/19/2001,6/1/2001,2,0.862600028514862,0.867999970912933,0.847000002861023,2674,
1/19/2001,7/1/2001,2,0.838599979877472,0.84500002861023,0.829999983310699,1049,
1/19/2001,8/1/2001,2,0.811600029468536,0.819999992847443,0.819000005722046,1063,
1/19/2001,9/1/2001,2,0.781599998474121,0,0,474,
1/19/2001,10/1/2001,2,0.740599989891052,0.745999991893768,0.735000014305115,155,
1/19/2001,11/1/2001,2,0.723100006580353,0.72000002861023,0.72000002861023,130,
1/19/2001,12/1/2001,2,0.713599979877472,0.709999978542328,0.709999978542328,1,
1/19/2001,1/1/2002,2,0.711099982261658,0.709999978542328,0.709999978542328,1,
1/19/2001,2/1/2001,3,0.879299998283386,0.882000029087067,0.833500027656555,18569,37108
1/19/2001,3/1/2001,3,0.839399993419647,0.843999981880188,0.796999990940094,15475,33977
1/19/2001,4/1/2001,3,0.794399976730347,0.788999974727631,0.755999982357025,2326,12263
1/19/2001,5/1/2001,3,0.75789999961853,0.75,0.723999977111816,1387,10976
1/19/2001,6/1/2001,3,0.73989999294281,0.732999980449677,0.708000004291534,2858,9497
1/19/2001,7/1/2001,3,0.732400000095367,0.727999985218048,0.712999999523163,318,5378
1/19/2001,8/1/2001,3,0.731400012969971,0.725000023841858,0.714999973773956,708,9638
1/19/2001,9/1/2001,3,0.735400021076202,0.726999998092651,0.719500005245209,499,4008
1/19/2001,10/1/2001,3,0.73989999294281,0.735000014305115,0.723999977111816,245,2866
1/19/2001,11/1/2001,3,0.743900001049042,0.739499986171722,0.718500018119812,203,1760
1/19/2001,12/1/2001,3,0.747900009155273,0.740000009536743,0.734000027179718,444,
1/19/2001,1/1/2002,3,0.745400011539459,0.735000014305115,0.732500016689301,144,
1/19/2001,2/1/2002,3,0.735400021076202,0.730000019073486,0.723999977111816,143,
1/19/2001,3/1/2002,3,0.714900016784668,0.707000017166138,0.703999996185303,9,
1/19/2001,4/1/2002,3,0.693899989128113,0.685999989509583,0.683000028133392,5,
1/19/2001,5/1/2002,3,0.673900008201599,0.666000008583069,0.666000008583069,3,
1/19/2001,6/1/2002,3,0.664399981498718,0.65750002861023,0.65750002861023,1,
1/19/2001,7/1/2002,3,0.661899983882904,0,0,0,
1/22/2001,2/1/2001,1,32.189998626709,32.7000007629395,31.75,48662,30466
1/22/2001,3/1/2001,1,29.7999992370605,30.6000003814697,29.7000007629394,92401,120968
1/22/2001,4/1/2001,1,28.8999996185303,29.6200008392334,28.7999992370605,27847,44583
1/22/2001,5/1/2001,1,28.1399993896484,28.7999992370605,28.2999992370605,6200,24455
1/22/2001,6/1/2001,1,27.4799995422363,28.1000003814697,27.5,8221,26142
1/22/2001,7/1/2001,1,26.9099998474121,27.5,27.1000003814697,1776,15259
1/22/2001,8/1/2001,1,26.3999996185303,26.7999992370605,26.7000007629395,656,11826
1/22/2001,9/1/2001,1,25.9200000762939,26.3500003814697,24.7999992370605,2539,13206
1/22/2001,10/1/2001,1,25.4799995422363,25.9500007629395,25,735,8652
1/22/2001,11/1/2001,1,25.1100006103516,25.6499996185303,25.6499996185303,209,15224
1/22/2001,12/1/2001,1,24.7600002288818,25.3999996185303,24.8999996185303,3092,30448
1/22/2001,1/1/2002,1,24.4599990844727,25,23.9500007629395,744,11669
1/22/2001,2/1/2002,1,24.2099990844727,24.75,24.7000007629395,286,7330
1/22/2001,3/1/2002,1,23.9699993133545,24.5,24.5,1030,4057
1/22/2001,4/1/2002,1,23.7299995422363,24.2999992370605,24.2999992370605,5,2321
1/22/2001,5/1/2002,1,23.5,23.6000003814697,23.6000003814697,0,1228
1/22/2001,6/1/2002,1,23.2700004577637,23.75,23.75,935,20560
1/22/2001,7/1/2002,1,23.0900001525879,23.2700004577637,23.2700004577637,0,2075
1/22/2001,8/1/2002,1,22.9300003051758,23.1299991607666,23.1299991607666,0,825
1/22/2001,9/1/2002,1,22.7800006866455,23,23,0,5534
1/22/2001,12/1/2002,1,22.3799991607666,23.2000007629395,22.9500007629395,270,19031
1/22/2001,12/1/2003,1,21.3299999237061,22,22,0,11350
1/22/2001,12/1/2004,1,21.1000003814697,21.5400009155273,21.5300006866455,0,5680
1/22/2001,12/1/2005,1,20.8700008392334,21.1000003814697,21,0,3846
1/22/2001,12/1/2006,1,20.6700000762939,21.5,21.5,0,177
1/22/2001,10/1/2002,1,22.6399993896484,0,0,0,
1/22/2001,11/1/2002,1,22.5100002288818,23.3999996185303,23.3999996185303,1,
1/22/2001,1/1/2003,1,22.25,0,0,0,
1/22/2001,2/1/2003,1,22.1200008392334,0,0,0,
1/22/2001,3/1/2003,1,22,0,0,0,
1/22/2001,4/1/2003,1,21.8899993896484,0,0,0,
1/22/2001,5/1/2003,1,21.7900009155273,0,0,0,
1/22/2001,6/1/2003,1,21.6900005340576,22.2999992370605,22.2999992370605,50,
1/22/2001,12/1/2007,1,20.6700000762939,0,0,0,
1/22/2001,2/1/2001,2,0.876399993896484,0.889999985694885,0.865000009536743,18208,28388
1/22/2001,3/1/2001,2,0.857999980449677,0.872500002384186,0.850000023841858,13855,33209
1/22/2001,4/1/2001,2,0.898999989032745,0.912999987602234,0.896000027656555,5297,17572
1/22/2001,5/1/2001,2,0.88400000333786,0.897000014781952,0.88400000333786,1664,14324
1/22/2001,6/1/2001,2,0.865000009536743,0.878000020980835,0.864000022411346,1231,
1/22/2001,7/1/2001,2,0.840499997138977,0.853999972343445,0.841000020503998,100,
1/22/2001,8/1/2001,2,0.813000023365021,0.827000021934509,0.815999984741211,257,
1/22/2001,9/1/2001,2,0.78250002861023,0.794000029563904,0.785000026226044,413,
1/22/2001,10/1/2001,2,0.74099999666214,0.746599972248077,0.746599972248077,120,
1/22/2001,11/1/2001,2,0.72299998998642,0.735000014305115,0.735000014305115,108,
1/22/2001,12/1/2001,2,0.713500022888184,0,0,198,
1/22/2001,1/1/2002,2,0.710500001907349,0,0,14,
1/22/2001,2/1/2001,3,0.879000008106232,0.897000014781952,0.862500011920929,21590,37338
1/22/2001,3/1/2001,3,0.839100003242493,0.85699999332428,0.825999975204468,14642,35372
1/22/2001,4/1/2001,3,0.79009997844696,0.809000015258789,0.782000005245209,4586,12164
1/22/2001,5/1/2001,3,0.750599980354309,0.768999993801117,0.75,1527,10809
1/22/2001,6/1/2001,3,0.731100022792816,0.744000017642975,0.732999980449677,2048,9896
1/22/2001,7/1/2001,3,0.723100006580353,0.738499999046326,0.723999977111816,492,5435
1/22/2001,8/1/2001,3,0.720600008964539,0.736999988555908,0.726499974727631,218,9880
1/22/2001,9/1/2001,3,0.72409999370575,0.726999998092651,0.719500005245209,69,4442
1/22/2001,10/1/2001,3,0.72759997844696,0.735000014305115,0.723999977111816,70,2848
1/22/2001,11/1/2001,3,0.731100022792816,0.75,0.740000009536743,38,1886
1/22/2001,12/1/2001,3,0.735099971294403,0.742500007152557,0.737999975681305,848,
1/22/2001,1/1/2002,3,0.732100009918213,0.740000009536743,0.740000009536743,302,
1/22/2001,2/1/2002,3,0.721099972724915,0.730000019073486,0.730000019073486,110,
1/22/2001,3/1/2002,3,0.700100004673004,0.709999978542328,0.709999978542328,208,
1/22/2001,4/1/2002,3,0.679099977016449,0,0,150,
1/22/2001,5/1/2002,3,0.658100008964539,0,0,100,
1/22/2001,6/1/2002,3,0.648599982261658,0,0,0,
1/22/2001,7/1/2002,3,0.646099984645844,0.670000016689301,0.670000016689301,2,
1/23/2001,12/1/2004,1,21.4500007629395,21.5400009155273,21.5300006866455,0,5680
1/23/2001,12/1/2005,1,21.2199993133545,21.1000003814697,21,0,3846
1/23/2001,7/1/2002,1,23.4400005340576,0,0,0,
1/23/2001,9/1/2002,1,23.1299991607666,0,0,0,
1/23/2001,10/1/2002,1,22.9899997711182,0,0,0,
1/23/2001,11/1/2002,1,22.8600006103516,0,0,0,
1/23/2001,12/1/2002,1,22.7299995422363,0,0,0,
1/23/2001,1/1/2003,1,22.6000003814697,0,0,0,
1/23/2001,2/1/2003,1,22.4699993133545,0,0,0,
1/23/2001,3/1/2003,1,22.3500003814697,0,0,0,
1/23/2001,4/1/2003,1,22.2399997711182,0,0,0,
1/23/2001,5/1/2003,1,22.1399993896484,0,0,0,
1/23/2001,6/1/2003,1,22.0400009155273,0,0,0,
1/23/2001,12/1/2006,1,21.0200004577637,0,0,0,
1/23/2001,12/1/2007,1,21.0200004577637,0,0,0,
1/23/2001,3/1/2001,1,29.5699996948242,29.6800003051758,29,73113,126468
1/23/2001,4/1/2001,1,28.7900009155273,28.8799991607666,28.3799991607666,29045,49757
1/23/2001,5/1/2001,1,28.1399993896484,28.9300003051758,27.7800006866455,9283,24757
1/23/2001,6/1/2001,1,27.5699996948242,27.7000007629395,27.2000007629395,4699,25941
1/23/2001,7/1/2001,1,27.0499992370605,27.7999992370605,26.75,1591,14814
1/23/2001,8/1/2001,1,26.5799999237061,26.6000003814697,26.3500003814697,809,11697
1/23/2001,9/1/2001,1,26.1399993896484,26.1499996185303,25.9500007629395,1106,13100
1/23/2001,10/1/2001,1,25.7399997711182,25.5200004577637,25.5,448,8936
1/23/2001,11/1/2001,1,25.3999996185303,25.1800003051758,25.1499996185303,513,15333
1/23/2001,12/1/2001,1,25.0900001525879,25.1000003814697,24.75,1977,30675
1/23/2001,1/1/2002,1,24.8099994659424,24.8700008392334,24.7000007629395,25,11932
1/23/2001,2/1/2002,1,24.5599994659424,24.75,23.3500003814697,50,7345
1/23/2001,3/1/2002,1,24.3199996948242,24.2999992370605,24.1499996185303,500,4346
1/23/2001,4/1/2002,1,24.0799999237061,24.2999992370605,24.2999992370605,0,2321
1/23/2001,5/1/2002,1,23.8500003814697,23.6000003814697,23.6000003814697,0,1228
1/23/2001,6/1/2002,1,23.6200008392334,23.75,23.75,250,20494
1/23/2001,8/1/2002,1,23.2800006866455,23.1299991607666,23.1299991607666,0,825
1/23/2001,12/1/2003,1,21.6800003051758,21.6900005340576,21.6399993896484,190,11350
1/23/2001,2/1/2001,2,0.875999987125397,0.879999995231628,0.861999988555908,16197,25698
1/23/2001,3/1/2001,2,0.860000014305115,0.864000022411346,0.846000015735626,12371,35191
1/23/2001,4/1/2001,2,0.900499999523163,0.903500020503998,0.888999998569489,4227,18859
1/23/2001,5/1/2001,2,0.885500013828278,0.888000011444092,0.878000020980835,1503,14478
1/23/2001,6/1/2001,2,0.86599999666214,0.867999970912933,0.860000014305115,899,
1/23/2001,7/1/2001,2,0.841499984264374,0.839999973773956,0.836000025272369,308,
1/23/2001,8/1/2001,2,0.814000010490418,0.813000023365021,0.809000015258789,212,
1/23/2001,9/1/2001,2,0.783500015735626,0.781000018119812,0.781000018119812,106,
1/23/2001,10/1/2001,2,0.741999983787537,0.740000009536743,0.740000009536743,144,
1/23/2001,11/1/2001,2,0.72350001335144,0.72000002861023,0.72000002861023,81,
1/23/2001,12/1/2001,2,0.71399998664856,0,0,178,
1/23/2001,1/1/2002,2,0.711000025272369,0,0,0,
1/23/2001,2/1/2001,3,0.862200021743774,0.875999987125397,0.853500008583069,19516,35804
1/23/2001,3/1/2001,3,0.826900005340576,0.835500001907349,0.817499995231628,11549,36291
1/23/2001,4/1/2001,3,0.783399999141693,0.785000026226044,0.77700001001358,2392,13236
1/23/2001,5/1/2001,3,0.747399985790253,0.75,0.736999988555908,2245,11343
1/23/2001,6/1/2001,3,0.729399979114533,0.73199999332428,0.722000002861023,870,10344
1/23/2001,7/1/2001,3,0.72189998626709,0.723999977111816,0.717000007629395,429,5385
1/23/2001,8/1/2001,3,0.720399975776672,0.717999994754791,0.71399998664856,680,9805
1/23/2001,9/1/2001,3,0.724399983882904,0.726999998092651,0.718999981880188,111,4496
1/23/2001,10/1/2001,3,0.728399991989136,0.727999985218048,0.725000023841858,281,2873
1/23/2001,11/1/2001,3,0.732400000095367,0.731000006198883,0.728999972343445,29,1887
1/23/2001,12/1/2001,3,0.736400008201599,0.735000014305115,0.732500016689301,526,
1/23/2001,1/1/2002,3,0.733399987220764,0.730000019073486,0.730000019073486,259,
1/23/2001,2/1/2002,3,0.722899973392487,0.721000015735626,0.72000002861023,27,
1/23/2001,3/1/2002,3,0.702400028705597,0.699999988079071,0.699000000953674,175,
1/23/2001,4/1/2002,3,0.681400001049042,0.680000007152557,0.680000007152557,23,
1/23/2001,5/1/2002,3,0.660399973392487,0,0,0,
1/23/2001,6/1/2002,3,0.650900006294251,0,0,0,
1/23/2001,7/1/2002,3,0.648400008678436,0,0,2,
1/24/2001,3/1/2001,1,29.0499992370605,29.8199996948242,28.6399993896484,91773,122681
1/24/2001,4/1/2001,1,28.3099994659424,28.9500007629395,28.0499992370605,31019,53785
1/24/2001,5/1/2001,1,27.7199993133545,28.3500003814697,27.6000003814697,9557,26956
1/24/2001,6/1/2001,1,27.1900005340576,27.75,27.0699996948242,11978,25317
1/24/2001,7/1/2001,1,26.6900005340576,27.0200004577637,26.5,2718,14897
1/24/2001,8/1/2001,1,26.2399997711182,26.4500007629395,26.25,0,12110
1/24/2001,9/1/2001,1,25.8299999237061,25.9500007629395,25.75,907,11626
1/24/2001,10/1/2001,1,25.4799995422363,25.6299991607666,25.3500003814697,1147,8831
1/24/2001,11/1/2001,1,25.1700000762939,25,25,513,15342
1/24/2001,12/1/2001,1,24.8700008392334,25.1900005340576,24.7000007629395,4757,31267
1/24/2001,1/1/2002,1,24.6000003814697,24.8700008392334,24.5499992370605,25,11882
1/24/2001,6/1/2002,1,23.4099998474121,23.7000007629395,23.6000003814697,2876,20492
1/24/2001,7/1/2002,1,23.2299995422363,23.7000007629395,23.7000007629395,0,2075
1/24/2001,9/1/2002,1,22.9200000762939,23,23,0,5534
1/24/2001,12/1/2002,1,22.5200004577637,22.9500007629395,22.6000003814697,0,18931
1/24/2001,12/1/2003,1,21.4699993133545,21.75,21.6499996185303,190,11373
1/24/2001,12/1/2004,1,21.2099990844727,21.5400009155273,21.5300006866455,0,5680
1/24/2001,2/1/2002,1,24.3500003814697,24.3500003814697,24.3500003814697,132,
1/24/2001,3/1/2002,1,24.1100006103516,24.1000003814697,24.1000003814697,500,
1/24/2001,4/1/2002,1,23.8700008392334,23.8500003814697,23.8500003814697,0,
1/24/2001,5/1/2002,1,23.6399993896484,0,0,0,
1/24/2001,8/1/2002,1,23.0699996948242,0,0,0,
1/24/2001,10/1/2002,1,22.7800006866455,0,0,100,
1/24/2001,11/1/2002,1,22.6499996185303,0,0,310,
1/24/2001,1/1/2003,1,22.3899993896484,0,0,110,
1/24/2001,2/1/2003,1,22.2600002288818,0,0,0,
1/24/2001,3/1/2003,1,22.1399993896484,0,0,0,
1/24/2001,4/1/2003,1,22.0300006866455,0,0,0,
1/24/2001,5/1/2003,1,21.9300003051758,0,0,0,
1/24/2001,6/1/2003,1,21.8299999237061,0,0,0,
1/24/2001,12/1/2005,1,20.9699993133545,0,0,0,
1/24/2001,12/1/2006,1,20.7700004577637,0,0,0,
1/24/2001,12/1/2007,1,20.7700004577637,20.8500003814697,20.8500003814697,5,
1/24/2001,2/1/2001,2,0.873000025749207,0.879999995231628,0.856000006198883,14760,22214
1/24/2001,3/1/2001,2,0.85290002822876,0.862999975681305,0.842999994754791,14739,36247
1/24/2001,4/1/2001,2,0.892899990081787,0.902499973773956,0.886500000953674,8373,19565
1/24/2001,5/1/2001,2,0.878400027751923,0.888000011444092,0.874000012874603,2696,14916
1/24/2001,6/1/2001,2,0.859399974346161,0.866999983787537,0.856000006198883,2583,
1/24/2001,7/1/2001,2,0.83490002155304,0.839999973773956,0.833000004291534,639,
1/24/2001,8/1/2001,2,0.806900024414063,0.814000010490418,0.810000002384186,636,
1/24/2001,9/1/2001,2,0.77539998292923,0,0,2030,
1/24/2001,10/1/2001,2,0.732900023460388,0,0,0,
1/24/2001,11/1/2001,2,0.713900029659271,0,0,0,
1/24/2001,12/1/2001,2,0.70440000295639,0,0,23,
1/24/2001,1/1/2002,2,0.701399981975555,0,0,0,
1/24/2001,2/1/2001,3,0.822200000286102,0.850000023841858,0.814999997615814,22995,33923
1/24/2001,3/1/2001,3,0.796700000762939,0.814999997615814,0.791999995708466,18432,36174
1/24/2001,4/1/2001,3,0.762700021266937,0.776000022888184,0.758000016212463,6359,13110
1/24/2001,5/1/2001,3,0.731700003147125,0.748000025749207,0.73199999332428,2109,12232
1/24/2001,6/1/2001,3,0.714699983596802,0.726000010967255,0.714999973773956,1234,10202
1/24/2001,7/1/2001,3,0.70770001411438,0.718999981880188,0.704999983310699,586,5603
1/24/2001,8/1/2001,3,0.706700026988983,0.71399998664856,0.709999978542328,685,9989
1/24/2001,9/1/2001,3,0.71069997549057,0.722000002861023,0.713500022888184,70,4581
1/24/2001,10/1/2001,3,0.714699983596802,0.727999985218048,0.717999994754791,33,2757
1/24/2001,11/1/2001,3,0.718699991703033,0.735000014305115,0.725000023841858,35,1915
1/24/2001,12/1/2001,3,0.722699999809265,0.739000022411346,0.728999972343445,261,
1/24/2001,1/1/2002,3,0.71969997882843,0.736000001430512,0.725000023841858,31,
1/24/2001,2/1/2002,3,0.709200024604797,0.725499987602234,0.714999973773956,21,
1/24/2001,3/1/2002,3,0.688199996948242,0.699999988079071,0.697499990463257,112,
1/24/2001,4/1/2002,3,0.666700005531311,0.680000007152557,0.680000007152557,4,
1/24/2001,5/1/2002,3,0.64520001411438,0,0,0,
1/24/2001,6/1/2002,3,0.634700000286102,0,0,10,
1/24/2001,7/1/2002,3,0.632200002670288,0,0,0,
1/25/2001,3/1/2001,1,29.3600006103516,29.4699993133545,28.8099994659424,61551,
1/25/2001,4/1/2001,1,28.4300003051758,28.6000003814697,28,26108,
1/25/2001,5/1/2001,1,27.8199996948242,27.9300003051758,27.5200004577637,8402,
1/25/2001,6/1/2001,1,27.3299999237061,27.5,27.1000003814697,7316,24815
1/25/2001,7/1/2001,1,26.8600006103516,26.8999996185303,26.7099990844727,1855,14747
1/25/2001,9/1/2001,1,26.0100002288818,26.0799999237061,25.75,198,11355
1/25/2001,10/1/2001,1,25.6599998474121,25.5300006866455,25.5300006866455,251,9272
1/25/2001,12/1/2001,1,25.0599994659424,25.0499992370605,24.75,3816,30437
1/25/2001,2/1/2002,1,24.5599994659424,0,0,630,
1/25/2001,6/1/2002,1,23.6399993896484,23.6499996185303,23.4500007629395,2951,
1/25/2001,8/1/2001,1,26.4200000762939,26.2999992370605,26.2999992370605,581,
1/25/2001,11/1/2001,1,25.3500003814697,0,0,115,
1/25/2001,1/1/2002,1,24.7999992370605,0,0,487,
1/25/2001,3/1/2002,1,24.3299999237061,0,0,275,
1/25/2001,4/1/2002,1,24.1000003814697,0,0,75,
1/25/2001,5/1/2002,1,23.8700008392334,0,0,50,
1/25/2001,7/1/2002,1,23.4599990844727,0,0,0,
1/25/2001,8/1/2002,1,23.2999992370605,0,0,25,
1/25/2001,9/1/2002,1,23.1499996185303,0,0,175,
1/25/2001,10/1/2002,1,23.0100002288818,0,0,100,
1/25/2001,11/1/2002,1,22.8799991607666,0,0,175,
1/25/2001,12/1/2002,1,22.75,22.6000003814697,22.6000003814697,950,
1/25/2001,1/1/2003,1,22.6200008392334,0,0,175,
1/25/2001,2/1/2003,1,22.4899997711182,0,0,0,
1/25/2001,3/1/2003,1,22.3700008392334,0,0,0,
1/25/2001,4/1/2003,1,22.2600002288818,0,0,0,
1/25/2001,5/1/2003,1,22.1599998474121,0,0,0,
1/25/2001,6/1/2003,1,22.0599994659424,0,0,200,
1/25/2001,12/1/2003,1,21.7000007629395,0,0,550,
1/25/2001,12/1/2004,1,21.4400005340576,0,0,0,
1/25/2001,12/1/2005,1,21.2000007629395,0,0,0,
1/25/2001,12/1/2006,1,21,0,0,0,
1/25/2001,12/1/2007,1,21,0,0,0,
1/25/2001,2/1/2001,2,0.879000008106232,0.882000029087067,0.859000027179718,15254,
1/25/2001,3/1/2001,2,0.859000027179718,0.860000014305115,0.841000020503998,10975,37008
1/25/2001,4/1/2001,2,0.898500025272369,0.899999976158142,0.884999990463257,3623,
1/25/2001,5/1/2001,2,0.88400000333786,0.884500026702881,0.872500002384186,2518,
1/25/2001,6/1/2001,2,0.864499986171722,0.865000009536743,0.855000019073486,805,
1/25/2001,7/1/2001,2,0.840499997138977,0.839999973773956,0.834999978542328,586,
1/25/2001,8/1/2001,2,0.8125,0.810000002384186,0.801999986171722,126,
1/25/2001,9/1/2001,2,0.781000018119812,0.777499973773956,0.77700001001358,1437,
1/25/2001,10/1/2001,2,0.738499999046326,0,0,0,
1/25/2001,11/1/2001,2,0.719500005245209,0,0,0,
1/25/2001,12/1/2001,2,0.709999978542328,0.709999978542328,0.709999978542328,1,
1/25/2001,1/1/2002,2,0.701399981975555,0,0,0,
1/25/2001,2/1/2001,3,0.830099999904633,0.836000025272369,0.818000018596649,17092,
1/25/2001,3/1/2001,3,0.805400013923645,0.809499979019165,0.792999982833862,10956,34874
1/25/2001,4/1/2001,3,0.770399987697601,0.773000001907349,0.759999990463257,2395,
1/25/2001,5/1/2001,3,0.73989999294281,0.741999983787537,0.728999972343445,642,
1/25/2001,6/1/2001,3,0.722899973392487,0.726000010967255,0.716499984264374,558,9867
1/25/2001,7/1/2001,3,0.715900003910065,0.714999973773956,0.705999970436096,773,5532
1/25/2001,8/1/2001,3,0.714900016784668,0.714999973773956,0.703999996185303,180,9937
1/25/2001,9/1/2001,3,0.719399988651276,0.721499979496002,0.716000020503998,170,4563
1/25/2001,10/1/2001,3,0.723900020122528,0.725000023841858,0.717999994754791,75,
1/25/2001,11/1/2001,3,0.728399991989136,0.73199999332428,0.722000002861023,40,1920
1/25/2001,12/1/2001,3,0.732900023460388,0.736000001430512,0.726999998092651,483,
1/25/2001,1/1/2002,3,0.729900002479553,0.735000014305115,0.724699974060059,18,
1/25/2001,2/1/2002,3,0.719399988651276,0.72350001335144,0.71450001001358,28,
1/25/2001,3/1/2002,3,0.698400020599365,0.702499985694885,0.694199979305267,172,
1/25/2001,4/1/2002,3,0.676900029182434,0.681500017642975,0.672699987888336,4,
1/25/2001,5/1/2002,3,0.655399978160858,0,0,1,
1/25/2001,6/1/2002,3,0.644900023937225,0,0,100,
1/25/2001,7/1/2002,3,0.642400026321411,0,0,0,
1/26/2001,3/1/2001,1,29.7700004577637,29.9899997711182,29.3199996948242,53751,114441
1/26/2001,4/1/2001,1,28.7700004577637,29,28.4300003051758,22441,52485
1/26/2001,5/1/2001,1,28.1200008392334,28.3799991607666,27.9200000762939,7144,25072
1/26/2001,6/1/2001,1,27.6000003814697,27.8799991607666,27.2999992370605,3930,26096
1/26/2001,7/1/2001,1,27.1100006103516,27.25,26.9500007629395,905,15027
1/26/2001,8/1/2001,1,26.6399993896484,26.8199996948242,26.5,528,12146
1/26/2001,9/1/2001,1,26.2000007629395,26.2999992370605,26.1000003814697,824,11370
1/26/2001,10/1/2001,1,25.8299999237061,26,24.7999992370605,400,9327
1/26/2001,11/1/2001,1,25.5,25.4500007629395,25.3999996185303,254,14755
1/26/2001,12/1/2001,1,25.2000007629395,25.3600006103516,25.1499996185303,731,30435
1/26/2001,1/1/2002,1,24.9400005340576,24.9500007629395,24.3999996185303,24,11817
1/26/2001,2/1/2002,1,24.7000007629395,24.7099990844727,24.6599998474121,19,7988
1/26/2001,3/1/2002,1,24.4699993133545,24.5,24.5,150,4286
1/26/2001,4/1/2002,1,24.2399997711182,24.25,24.25,11,2421
1/26/2001,6/1/2002,1,23.7800006866455,23.8500003814697,23.7999992370605,50,18844
1/26/2001,7/1/2002,1,23.6000003814697,23.7000007629395,23.7000007629395,1,2075
1/26/2001,12/1/2004,1,21.5799999237061,21.5400009155273,21.5300006866455,0,5680
1/26/2001,12/1/2005,1,21.3400001525879,21.1000003814697,21,0,3946
1/26/2001,12/1/2006,1,21.1399993896484,21.5,21.5,0,177
1/26/2001,5/1/2002,1,24.0100002288818,0,0,1,
1/26/2001,8/1/2002,1,23.4400005340576,0,0,1,
1/26/2001,9/1/2002,1,23.2900009155273,0,0,1,
1/26/2001,10/1/2002,1,23.1499996185303,0,0,201,
1/26/2001,11/1/2002,1,23.0200004577637,0,0,51,
1/26/2001,12/1/2002,1,22.8899993896484,0,0,50,
1/26/2001,1/1/2003,1,22.7600002288818,0,0,0,
1/26/2001,2/1/2003,1,22.6299991607666,0,0,0,
1/26/2001,3/1/2003,1,22.5100002288818,0,0,150,
1/26/2001,4/1/2003,1,22.3999996185303,0,0,0,
1/26/2001,5/1/2003,1,22.2999992370605,0,0,0,
1/26/2001,6/1/2003,1,22.2000007629395,0,0,50,
1/26/2001,12/1/2003,1,21.8400001525879,0,0,0,
1/26/2001,12/1/2007,1,21.1399993896484,0,0,0,
1/26/2001,2/1/2001,2,0.885500013828278,0.889999985694885,0.875,13948,19685
1/26/2001,3/1/2001,2,0.864799976348877,0.870000004768372,0.855000019073486,12482,37485
1/26/2001,4/1/2001,2,0.902199983596802,0.907000005245209,0.897000014781952,3275,19586
1/26/2001,5/1/2001,2,0.888000011444092,0.890999972820282,0.887499988079071,844,14924
1/26/2001,6/1/2001,2,0.867999970912933,0.870999991893768,0.867999970912933,880,
1/26/2001,7/1/2001,2,0.843500018119812,0.84799998998642,0.839999973773956,669,
1/26/2001,8/1/2001,2,0.814999997615814,0.820999979972839,0.8125,429,
1/26/2001,9/1/2001,2,0.782999992370606,0.782999992370606,0.782999992370606,384,
1/26/2001,10/1/2001,2,0.740499973297119,0,0,15,
1/26/2001,11/1/2001,2,0.721499979496002,0.727999985218048,0.727999985218048,1,
1/26/2001,12/1/2001,2,0.711499989032745,0,0,15,
1/26/2001,1/1/2002,2,0.708500027656555,0,0,0,
1/26/2001,2/1/2001,3,0.845600008964539,0.850000023841858,0.825999975204468,17427,28970
1/26/2001,3/1/2001,3,0.81580001115799,0.819999992847443,0.799000024795532,14171,34486
1/26/2001,4/1/2001,3,0.777300000190735,0.781000018119812,0.771000027656555,3908,13414
1/26/2001,5/1/2001,3,0.744799971580505,0.748000025749207,0.74099999666214,1041,12125
1/26/2001,6/1/2001,3,0.725799977779388,0.728999972343445,0.720499992370606,1306,10022
1/26/2001,7/1/2001,3,0.71780002117157,0.722000002861023,0.714999973773956,478,5854
1/26/2001,8/1/2001,3,0.716799974441528,0.721000015735626,0.721000015735626,540,9972
1/26/2001,9/1/2001,3,0.721300005912781,0.725000023841858,0.719500005245209,156,4632
1/26/2001,10/1/2001,3,0.725799977779388,0.725000023841858,0.717999994754791,42,2765
1/26/2001,11/1/2001,3,0.730300009250641,0.734000027179718,0.734000027179718,78,
1/26/2001,12/1/2001,3,0.734799981117249,0,0,323,
1/26/2001,1/1/2002,3,0.731800019741058,0,0,5,
1/26/2001,2/1/2002,3,0.721300005912781,0,0,5,
1/26/2001,3/1/2002,3,0.700299978256226,0,0,4,
1/26/2001,4/1/2002,3,0.678799986839294,0,0,1,
1/26/2001,5/1/2002,3,0.657299995422363,0,0,0,
1/26/2001,6/1/2002,3,0.646799981594086,0,0,0,
1/26/2001,7/1/2002,3,0.644299983978272,0,0,0,
1/29/2001,5/1/2003,1,22.0100002288818,0,0,0,
1/29/2001,6/1/2003,1,21.9099998474121,0,0,0,
1/29/2001,12/1/2006,1,20.8500003814697,0,0,0,
1/29/2001,12/1/2007,1,20.8500003814697,0,0,0,
1/29/2001,3/1/2001,1,29.0599994659424,30.1499996185303,28.8600006103516,64714,109938
1/29/2001,4/1/2001,1,28.25,29.1000003814697,28.0499992370605,24000,54357
1/29/2001,5/1/2001,1,27.6499996185303,28.3299999237061,27.4599990844727,6679,25248
1/29/2001,6/1/2001,1,27.1599998474121,27.75,27.0499992370605,3762,26645
1/29/2001,7/1/2001,1,26.7000007629395,27.3500003814697,26.6000003814697,1958,15047
1/29/2001,8/1/2001,1,26.2600002288818,26.7999992370605,26.3999996185303,1114,12130
1/29/2001,9/1/2001,1,25.8400001525879,26.3500003814697,25.7999992370605,622,11684
1/29/2001,10/1/2001,1,25.4699993133545,25.6499996185303,25.6499996185303,309,9279
1/29/2001,11/1/2001,1,25.1499996185303,25.6000003814697,25.3500003814697,96,14864
1/29/2001,12/1/2001,1,24.8799991607666,25.2000007629395,24.8500003814697,1750,30378
1/29/2001,1/1/2002,1,24.6399993896484,25.1000003814697,24.3999996185303,24,11839
1/29/2001,2/1/2002,1,24.4099998474121,24.75,24.3500003814697,476,7988
1/29/2001,3/1/2002,1,24.1800003051758,24.2999992370605,24.2999992370605,408,4287
1/29/2001,4/1/2002,1,23.9500007629395,24.1000003814697,23.9500007629395,11,2431
1/29/2001,5/1/2002,1,23.7199993133545,23.7000007629395,23.7000007629395,1,1278
1/29/2001,6/1/2002,1,23.4899997711182,23.7800006866455,23.7800006866455,275,18742
1/29/2001,12/1/2002,1,22.6000003814697,22.8899993896484,22.8899993896484,300,19445
1/29/2001,12/1/2003,1,21.5499992370605,21.6499996185303,21.6499996185303,0,11603
1/29/2001,12/1/2004,1,21.2900009155273,21.5799999237061,21.4799995422363,0,5680
1/29/2001,12/1/2005,1,21.0499992370605,21.3400001525879,21.3400001525879,0,3946
1/29/2001,7/1/2002,1,23.3099994659424,0,0,0,
1/29/2001,8/1/2002,1,23.1499996185303,0,0,0,
1/29/2001,9/1/2002,1,23,0,0,0,
1/29/2001,10/1/2002,1,22.8600006103516,0,0,50,
1/29/2001,11/1/2002,1,22.7299995422363,0,0,0,
1/29/2001,1/1/2003,1,22.4699993133545,0,0,0,
1/29/2001,2/1/2003,1,22.3400001525879,0,0,0,
1/29/2001,3/1/2003,1,22.2199993133545,0,0,0,
1/29/2001,4/1/2003,1,22.1100006103516,0,0,0,
1/29/2001,2/1/2001,2,0.875400006771088,0.894999980926514,0.870000004768372,0,15417
1/29/2001,3/1/2001,2,0.847800016403198,0.873499989509583,0.846000015735626,0,37176
1/29/2001,4/1/2001,2,0.887799978256226,0.910000026226044,0.887000024318695,0,19958
1/29/2001,5/1/2001,2,0.874300003051758,0.892000019550324,0.875,0,15334
1/29/2001,6/1/2001,2,0.855300009250641,0.875,0.85699999332428,752,
1/29/2001,7/1/2001,2,0.831799983978272,0.846000015735626,0.839999973773956,253,
1/29/2001,8/1/2001,2,0.803799986839294,0.813000023365021,0.813000023365021,157,
1/29/2001,9/1/2001,2,0.772300004959106,0,0,167,
1/29/2001,10/1/2001,2,0.730000019073486,0,0,0,
1/29/2001,11/1/2001,2,0.711000025272369,0,0,0,
1/29/2001,12/1/2001,2,0.700999975204468,0,0,0,
1/29/2001,1/1/2002,2,0.698000013828278,0,0,0,
1/29/2001,2/1/2001,3,0.811999976634979,0.850000023841858,0.809000015258789,15680,24821
1/29/2001,3/1/2001,3,0.787500023841858,0.819999992847443,0.785000026226044,15654,35376
1/29/2001,4/1/2001,3,0.754999995231628,0.78250002861023,0.754000008106232,4844,13655
1/29/2001,5/1/2001,3,0.726999998092651,0.753000020980835,0.728500008583069,1773,12453
1/29/2001,6/1/2001,3,0.709999978542328,0.737999975681305,0.712000012397766,751,9850
1/29/2001,7/1/2001,3,0.702499985694885,0.727999985218048,0.704999983310699,253,5765
1/29/2001,8/1/2001,3,0.702000021934509,0.721000015735626,0.709999978542328,157,10074
1/29/2001,9/1/2001,3,0.707000017166138,0.725000023841858,0.719500005245209,167,4546
1/29/2001,10/1/2001,3,0.712000012397766,0.730000019073486,0.714999973773956,42,2776
1/29/2001,11/1/2001,3,0.716499984264374,0.726999998092651,0.726000010967255,78,
1/29/2001,12/1/2001,3,0.721000015735626,0.739000022411346,0.727500021457672,485,
1/29/2001,1/1/2002,3,0.718500018119812,0.72299998998642,0.72299998998642,6,
1/29/2001,2/1/2002,3,0.708500027656555,0,0,5,
1/29/2001,3/1/2002,3,0.688000023365021,0,0,3,
1/29/2001,4/1/2002,3,0.666499972343445,0,0,0,
1/29/2001,5/1/2002,3,0.644999980926514,0,0,0,
1/29/2001,6/1/2002,3,0.634500026702881,0,0,0,
1/29/2001,7/1/2002,3,0.632000029087067,0,0,0,
1/30/2001,9/1/2001,1,25.9699993133545,26.0499992370605,25.7999992370605,826,11456
1/30/2001,10/1/2001,1,25.6200008392334,25.6499996185303,25.3999996185303,309,9413
1/30/2001,11/1/2001,1,25.2999992370605,25.2000007629395,25.2000007629395,1205,14866
1/30/2001,12/1/2001,1,25.0400009155273,25.1200008392334,24.7800006866455,2087,30580
1/30/2001,2/1/2002,1,24.5699996948242,24.4099998474121,24.3500003814697,476,7847
1/30/2001,3/1/2002,1,24.3400001525879,24.25,24.1499996185303,408,4272
1/30/2001,6/1/2002,1,23.6499996185303,23.6800003051758,23.5,875,18871
1/30/2001,12/1/2002,1,22.7600002288818,22.8099994659424,22.6200008392334,300,19415
1/30/2001,1/1/2002,1,24.7999992370605,24.7800006866455,24.7800006866455,193,
1/30/2001,4/1/2002,1,24.1100006103516,0,0,0,
1/30/2001,5/1/2002,1,23.8799991607666,0,0,0,
1/30/2001,7/1/2002,1,23.4699993133545,0,0,0,
1/30/2001,8/1/2002,1,23.3099994659424,0,0,0,
1/30/2001,9/1/2002,1,23.1599998474121,0,0,0,
1/30/2001,10/1/2002,1,23.0200004577637,0,0,0,
1/30/2001,11/1/2002,1,22.8899993896484,0,0,0,
1/30/2001,1/1/2003,1,22.6299991607666,0,0,0,
1/30/2001,2/1/2003,1,22.5,0,0,0,
1/30/2001,3/1/2003,1,22.3799991607666,0,0,0,
1/30/2001,4/1/2003,1,22.2700004577637,0,0,0,
1/30/2001,5/1/2003,1,22.1700000762939,0,0,0,
1/30/2001,6/1/2003,1,22.0699996948242,0,0,0,
1/30/2001,12/1/2003,1,21.7099990844727,21.6700000762939,21.6700000762939,0,
1/30/2001,12/1/2004,1,21.4500007629395,0,0,0,
1/30/2001,12/1/2005,1,21.2099990844727,0,0,0,
1/30/2001,12/1/2006,1,21.0100002288818,0,0,0,
1/30/2001,12/1/2007,1,21.0100002288818,0,0,0,
1/30/2001,3/1/2001,1,29.0599994659424,29.3400001525879,28.6800003051758,55220,107967
1/30/2001,4/1/2001,1,28.25,28.4799995422363,27.9599990844727,23231,53152
1/30/2001,5/1/2001,1,27.6700000762939,27.8500003814697,27.4699993133545,6006,26437
1/30/2001,6/1/2001,1,27.2199993133545,27.3500003814697,27.0499992370605,1778,27910
1/30/2001,7/1/2001,1,26.7900009155273,26.8500003814697,26.6499996185303,1958,15147
1/30/2001,8/1/2001,1,26.3700008392334,26.3999996185303,26.2000007629395,2178,12014
1/30/2001,2/1/2001,2,0.882000029087067,0.884999990463257,0.861000001430512,17584,13475
1/30/2001,3/1/2001,2,0.84689998626709,0.85699999332428,0.832499980926514,15013,37131
1/30/2001,4/1/2001,2,0.886799991130829,0.892000019550324,0.875,4409,21007
1/30/2001,5/1/2001,2,0.873799979686737,0.8817999958992,0.866999983787537,1119,15581
1/30/2001,6/1/2001,2,0.855300009250641,0.860000014305115,0.848999977111816,541,
1/30/2001,7/1/2001,2,0.832799971103668,0.837000012397766,0.824999988079071,308,
1/30/2001,8/1/2001,2,0.805299997329712,0.810500025749207,0.801999986171722,151,
1/30/2001,9/1/2001,2,0.773800015449524,0.77700001001358,0.768499970436096,1349,
1/30/2001,10/1/2001,2,0.731500029563904,0,0,105,
1/30/2001,11/1/2001,2,0.712499976158142,0,0,0,
1/30/2001,12/1/2001,2,0.702499985694885,0.707000017166138,0.707000017166138,1,
1/30/2001,1/1/2002,2,0.699500024318695,0,0,0,
1/30/2001,2/1/2001,3,0.800300002098084,0.810999989509583,0.790000021457672,23245,19105
1/30/2001,3/1/2001,3,0.779500007629395,0.787999987602234,0.769999980926514,19791,36442
1/30/2001,4/1/2001,3,0.750500023365021,0.755999982357025,0.742999970912933,4849,13722
1/30/2001,5/1/2001,3,0.726000010967255,0.732999980449677,0.72000002861023,2020,12651
1/30/2001,6/1/2001,3,0.712000012397766,0.717999994754791,0.704999983310699,973,9866
1/30/2001,7/1/2001,3,0.705999970436096,0.712000012397766,0.699999988079071,302,5955
1/30/2001,8/1/2001,3,0.706499993801117,0.712999999523163,0.711000025272369,822,10427
1/30/2001,9/1/2001,3,0.711499989032745,0.716000020503998,0.707000017166138,72,4404
1/30/2001,10/1/2001,3,0.716499984264374,0.721000015735626,0.709999978542328,219,2883
1/30/2001,11/1/2001,3,0.721000015735626,0.724500000476837,0.716499984264374,20,2008
1/30/2001,12/1/2001,3,0.725499987602234,0.730000019073486,0.72000002861023,1661,
1/30/2001,1/1/2002,3,0.72350001335144,0.728999972343445,0.718500018119812,75,
1/30/2001,2/1/2002,3,0.713500022888184,0.72000002861023,0.708500027656555,214,
1/30/2001,3/1/2002,3,0.693000018596649,0.699999988079071,0.688000023365021,705,
1/30/2001,4/1/2002,3,0.671500027179718,0.676999986171722,0.666499972343445,55,
1/30/2001,5/1/2002,3,0.649999976158142,0.656000018119812,0.656000018119812,30,
1/30/2001,6/1/2002,3,0.639500021934509,0.646000027656555,0.646000027656555,31,
1/30/2001,7/1/2002,3,0.637000024318695,0,0,0,
1/31/2001,3/1/2001,1,28.6599998474121,29.1499996185303,28.25,85659,104655
1/31/2001,4/1/2001,1,27.9599990844727,28.2999992370605,27.6200008392334,32316,54535
1/31/2001,5/1/2001,1,27.4099998474121,27.7000007629395,27.1000003814697,9724,25567
1/31/2001,6/1/2001,1,26.9899997711182,27.25,26.6800003051758,8879,26711
1/31/2001,7/1/2001,1,26.5900001525879,26.6800003051758,26.4799995422363,1362,15646
1/31/2001,8/1/2001,1,26.2000007629395,26.2800006866455,26.0499992370605,1106,12719
1/31/2001,9/1/2001,1,25.8400001525879,25.8500003814697,25.7299995422363,986,11474
1/31/2001,11/1/2001,1,25.2299995422363,25.1499996185303,25.1499996185303,110,14537
1/31/2001,12/1/2001,1,24.9699993133545,24.8999996185303,24.75,2406,31010
1/31/2001,6/1/2002,1,23.5799999237061,23.7000007629395,23.7000007629395,500,19230
1/31/2001,10/1/2001,1,25.5300006866455,0,0,2,
1/31/2001,1/1/2002,1,24.7299995422363,0,0,840,
1/31/2001,2/1/2002,1,24.5,0,0,0,
1/31/2001,3/1/2002,1,24.2700004577637,0,0,75,
1/31/2001,4/1/2002,1,24.0400009155273,0,0,0,
1/31/2001,5/1/2002,1,23.8099994659424,0,0,0,
1/31/2001,7/1/2002,1,23.3999996185303,0,0,0,
1/31/2001,8/1/2002,1,23.2399997711182,0,0,0,
1/31/2001,9/1/2002,1,23.0900001525879,0,0,0,
1/31/2001,10/1/2002,1,22.9500007629395,0,0,0,
1/31/2001,11/1/2002,1,22.8199996948242,0,0,0,
1/31/2001,12/1/2002,1,22.6900005340576,0,0,220,
1/31/2001,1/1/2003,1,22.5599994659424,0,0,0,
1/31/2001,2/1/2003,1,22.4300003051758,0,0,200,
1/31/2001,3/1/2003,1,22.3099994659424,0,0,0,
1/31/2001,4/1/2003,1,22.2000007629395,0,0,0,
1/31/2001,5/1/2003,1,22.1000003814697,0,0,0,
1/31/2001,6/1/2003,1,22,22,22,10,
1/31/2001,12/1/2003,1,21.6399993896484,0,0,20,
1/31/2001,12/1/2004,1,21.3799991607666,0,0,0,
1/31/2001,12/1/2005,1,21.1399993896484,0,0,0,
1/31/2001,12/1/2006,1,20.9400005340576,0,0,0,
1/31/2001,12/1/2007,1,20.9400005340576,0,0,0,
1/31/2001,2/1/2001,2,0.854200005531311,0.867999970912933,0.839999973773956,0,9785
1/31/2001,3/1/2001,2,0.826200008392334,0.837000012397766,0.811500012874603,24917,37402
1/31/2001,4/1/2001,2,0.871299982070923,0.879999995231628,0.861000001430512,6002,20837
1/31/2001,5/1/2001,2,0.860300004482269,0.873000025749207,0.850499987602234,3357,15667
1/31/2001,6/1/2001,2,0.843299984931946,0.850000023841858,0.837499976158142,1395,
1/31/2001,7/1/2001,2,0.821799993515015,0.825999975204468,0.818000018596649,598,
1/31/2001,8/1/2001,2,0.795300006866455,0.800000011920929,0.787999987602234,323,
1/31/2001,9/1/2001,2,0.764299988746643,0.768999993801117,0.767000019550324,853,
1/31/2001,10/1/2001,2,0.722500026226044,0.73199999332428,0.73199999332428,52,
1/31/2001,11/1/2001,2,0.703999996185303,0,0,1,
1/31/2001,12/1/2001,2,0.694000005722046,0,0,1,
1/31/2001,1/1/2002,2,0.690999984741211,0,0,0,
1/31/2001,2/1/2002,2,0.709999978542328,0,0,0,
1/31/2001,2/1/2001,3,0.786300003528595,0.796999990940094,0.778999984264374,0,12689
1/31/2001,3/1/2001,3,0.759599983692169,0.77700001001358,0.754999995231628,30430,37875
1/31/2001,4/1/2001,3,0.732599973678589,0.749000012874603,0.727500021457672,7087,14395
1/31/2001,5/1/2001,3,0.710600018501282,0.732999980449677,0.708000004291534,1540,12179
1/31/2001,6/1/2001,3,0.698599994182587,0.707499980926514,0.698000013828278,1900,9423
1/31/2001,7/1/2001,3,0.694100022315979,0.701499998569489,0.693499982357025,869,6096
1/31/2001,8/1/2001,3,0.695100009441376,0.708000004291534,0.699999988079071,944,11075
1/31/2001,9/1/2001,3,0.700600028038025,0.712499976158142,0.704999983310699,114,4436
1/31/2001,10/1/2001,3,0.705600023269653,0.71399998664856,0.707499980926514,242,2978
1/31/2001,11/1/2001,3,0.710600018501282,0.726000010967255,0.71399998664856,31,2023
1/31/2001,12/1/2001,3,0.715099990367889,0.725000023841858,0.714999973773956,883,
1/31/2001,1/1/2002,3,0.713100016117096,0.720499992370606,0.717499971389771,35,
1/31/2001,2/1/2002,3,0.703100025653839,0.711499989032745,0.708500027656555,23,
1/31/2001,3/1/2002,3,0.682600021362305,0.697000026702881,0.689000010490418,119,
1/31/2001,4/1/2002,3,0.661099970340729,0.676999986171722,0.671500027179718,16,
1/31/2001,5/1/2002,3,0.639599978923798,0.656000018119812,0.656000018119812,3,
1/31/2001,6/1/2002,3,0.629100024700165,0.646000027656555,0.638499975204468,12,
1/31/2001,7/1/2002,3,0.626600027084351,0,0,0,
1/31/2001,8/1/2002,3,0.649600028991699,0,0,0,
2/1/2001,3/1/2001,1,29.8199996948242,29.8700008392334,28.5300006866455,77052,100598
2/1/2001,4/1/2001,1,29.0599994659424,29.1000003814697,27.8500003814697,36727,58588
2/1/2001,5/1/2001,1,28.4200000762939,28.4500007629394,27.3500003814697,11293,26389
2/1/2001,6/1/2001,1,27.9200000762939,28,27,7271,26997
2/1/2001,7/1/2001,1,27.4699993133545,27.6000003814697,26.6499996185303,3132,15715
2/1/2001,8/1/2001,1,27.0400009155273,27.1000003814697,26.2000007629395,1656,12411
2/1/2001,9/1/2001,1,26.6499996185303,26.3299999237061,25.8999996185303,991,11967
2/1/2001,10/1/2001,1,26.2900009155273,25.9500007629395,25.6000003814697,99,9234
2/1/2001,11/1/2001,1,25.9599990844727,25.2999992370605,25.2999992370605,110,14647
2/1/2001,12/1/2001,1,25.6800003051758,25.7000007629395,24.9500007629395,3898,31609
2/1/2001,1/1/2002,1,25.4300003051758,25.0499992370605,24.7000007629395,258,11549
2/1/2001,2/1/2002,1,25.1900005340576,24.75,24.7000007629395,113,7924
2/1/2001,3/1/2002,1,24.9599990844727,24.5499992370605,24.5499992370605,811,4339
2/1/2001,6/1/2002,1,24.2700004577637,23.8500003814697,23.8500003814697,732,19230
2/1/2001,12/1/2002,1,23.3400001525879,22.9500007629395,22.9500007629395,207,19335
2/1/2001,12/1/2003,1,22.2900009155273,21.8999996185303,21.8999996185303,104,11640
2/1/2001,4/1/2002,1,24.7299995422363,0,0,10,
2/1/2001,5/1/2002,1,24.5,0,0,0,
2/1/2001,7/1/2002,1,24.0799999237061,0,0,0,
2/1/2001,8/1/2002,1,23.9200000762939,0,0,0,
2/1/2001,9/1/2002,1,23.7600002288818,0,0,0,
2/1/2001,10/1/2002,1,23.6100006103516,0,0,0,
2/1/2001,11/1/2002,1,23.4699993133545,0,0,0,
2/1/2001,1/1/2003,1,23.2099990844727,0,0,0,
2/1/2001,2/1/2003,1,23.0799999237061,0,0,0,
2/1/2001,3/1/2003,1,22.9599990844727,0,0,0,
2/1/2001,4/1/2003,1,22.8500003814697,0,0,0,
2/1/2001,5/1/2003,1,22.75,0,0,0,
2/1/2001,6/1/2003,1,22.6499996185303,22.25,22.25,14,
2/1/2001,12/1/2004,1,22.0300006866455,0,0,0,
2/1/2001,12/1/2005,1,21.7900009155273,0,0,0,
2/1/2001,12/1/2006,1,21.5900001525879,0,0,0,
2/1/2001,12/1/2007,1,21.4899997711182,0,0,0,
2/1/2001,3/1/2001,2,0.850099980831146,0.853999972343445,0.819000005722046,15588,36701
2/1/2001,4/1/2001,2,0.896899998188019,0.898999989032745,0.867999970912933,5170,22539
2/1/2001,5/1/2001,2,0.884899973869324,0.885999977588654,0.860000014305115,3058,16218
2/1/2001,6/1/2001,2,0.866900026798248,0.860000014305115,0.84500002861023,1318,
2/1/2001,7/1/2001,2,0.842899978160858,0.836000025272369,0.825999975204468,887,
2/1/2001,8/1/2001,2,0.814899981021881,0.809000015258789,0.800000011920929,533,
2/1/2001,9/1/2001,2,0.783900022506714,0.768999993801117,0.768999993801117,905,
2/1/2001,10/1/2001,2,0.741999983787537,0,0,36,
2/1/2001,11/1/2001,2,0.72350001335144,0.728999972343445,0.718999981880188,252,
2/1/2001,12/1/2001,2,0.713500022888184,0.718999981880188,0.708999991416931,16,
2/1/2001,1/1/2002,2,0.710500001907349,0.704999983310699,0.704999983310699,2,
2/1/2001,2/1/2002,2,0.709999978542328,0,0,0,
2/1/2001,3/1/2001,3,0.778400003910065,0.779999971389771,0.747500002384186,20371,41152
2/1/2001,4/1/2001,3,0.749599993228912,0.75,0.722000002861023,7256,16611
2/1/2001,5/1/2001,3,0.726599991321564,0.727999985218048,0.703999996185303,2989,11927
2/1/2001,6/1/2001,3,0.715099990367889,0.712000012397766,0.694999992847443,1352,9659
2/1/2001,7/1/2001,3,0.711099982261658,0.707000017166138,0.690999984741211,518,6247
2/1/2001,8/1/2001,3,0.712599992752075,0.706499993801117,0.691999971866608,765,11569
2/1/2001,9/1/2001,3,0.718100011348724,0.712499976158142,0.702499985694885,114,4503
2/1/2001,10/1/2001,3,0.723100006580353,0.72000002861023,0.704999983310699,90,3062
2/1/2001,11/1/2001,3,0.728100001811981,0.722500026226044,0.712499976158142,75,2040
2/1/2001,12/1/2001,3,0.732599973678589,0.728999972343445,0.716000020503998,806,
2/1/2001,1/1/2002,3,0.731100022792816,0.72350001335144,0.717000007629395,225,
2/1/2001,2/1/2002,3,0.721599996089935,0.718999981880188,0.709999978542328,34,
2/1/2001,3/1/2002,3,0.701099991798401,0.694000005722046,0.689499974250793,270,
2/1/2001,4/1/2002,3,0.67960000038147,0.672999978065491,0.670000016689301,163,
2/1/2001,5/1/2002,3,0.658100008964539,0,0,0,
2/1/2001,6/1/2002,3,0.647599995136261,0,0,0,
2/1/2001,7/1/2002,3,0.645099997520447,0,0,0,
2/1/2001,8/1/2002,3,0.649600028991699,0,0,0,
2/2/2001,3/1/2001,1,31.1900005340576,31.2999992370605,26.1000003814697,79001,102942
2/2/2001,4/1/2001,1,30.3899993896484,30.5,28.9500007629395,45778,64753
2/2/2001,5/1/2001,1,29.6100006103516,30.2399997711182,28.2999992370605,20332,28809
2/2/2001,6/1/2001,1,29.0300006866455,29,27.8500003814697,5744,27770
2/2/2001,7/1/2001,1,28.5100002288818,28.4500007629394,27.3999996185303,3579,16021
2/2/2001,8/1/2001,1,28.0400009155273,27.9500007629395,26.9799995422363,2721,12693
2/2/2001,9/1/2001,1,27.6000003814697,27.3999996185303,25.6000003814697,3707,11931
2/2/2001,10/1/2001,1,27.2000007629395,26.2999992370605,26.2999992370605,1028,9205
2/2/2001,12/1/2001,1,26.5100002288818,26.3999996185303,25.5799999237061,3645,32258
2/2/2001,1/1/2002,1,26.2299995422363,25.8500003814697,25.3199996948242,188,11677
2/2/2001,2/1/2002,1,25.9699993133545,25.3500003814697,24.3999996185303,278,8004
2/2/2001,3/1/2002,1,25.7199993133545,25.1000003814697,25.1000003814697,811,4323
2/2/2001,4/1/2002,1,25.4699993133545,24.8500003814697,24.8500003814697,10,2452
2/2/2001,6/1/2002,1,24.9699993133545,24.6499996185303,24.25,2438,19875
2/2/2001,12/1/2002,1,23.9200000762939,23.3999996185303,23.25,890,19336
2/2/2001,12/1/2003,1,22.7000007629395,22.4200000762939,22.3999996185303,104,11640
2/2/2001,12/1/2004,1,22.3500003814697,22,22,0,5680
2/2/2001,11/1/2001,1,26.8299999237061,26.1000003814697,26.1000003814697,465,
2/2/2001,5/1/2002,1,25.2199993133545,0,0,0,
2/2/2001,7/1/2002,1,24.7600002288818,24.0499992370605,24.0499992370605,0,
2/2/2001,8/1/2002,1,24.5799999237061,0,0,0,
2/2/2001,9/1/2002,1,24.3999996185303,0,0,0,
2/2/2001,10/1/2002,1,24.2299995422363,0,0,0,
2/2/2001,11/1/2002,1,24.0699996948242,0,0,0,
2/2/2001,1/1/2003,1,23.7700004577637,0,0,0,
2/2/2001,2/1/2003,1,23.6200008392334,0,0,0,
2/2/2001,3/1/2003,1,23.4899997711182,0,0,0,
2/2/2001,4/1/2003,1,23.3700008392334,0,0,0,
2/2/2001,5/1/2003,1,23.25,0,0,0,
2/2/2001,6/1/2003,1,23.1399993896484,0,0,0,
2/2/2001,12/1/2005,1,22.0900001525879,0,0,0,
2/2/2001,12/1/2006,1,21.8899993896484,0,0,0,
2/2/2001,12/1/2007,1,21.8899993896484,0,0,0,
2/2/2001,3/1/2001,2,0.894500017166138,0.899500012397766,0.847000002861023,17905,34335
2/2/2001,4/1/2001,2,0.938499987125397,0.943000018596649,0.893999993801117,9301,22688
2/2/2001,5/1/2001,2,0.921500027179718,0.925000011920929,0.862999975681305,3939,16764
2/2/2001,6/1/2001,2,0.900499999523163,0.896000027656555,0.865000009536743,2305,
2/2/2001,7/1/2001,2,0.875500023365021,0.867999970912933,0.83899998664856,1672,
2/2/2001,8/1/2001,2,0.845499992370606,0.827499985694885,0.827499985694885,1839,
2/2/2001,9/1/2001,2,0.8125,0.800000011920929,0.797500014305115,1370,
2/2/2001,10/1/2001,2,0.770500004291534,0,0,457,
2/2/2001,11/1/2001,2,0.751999974250793,0.737500011920929,0.737500011920929,1,
2/2/2001,12/1/2001,2,0.741999983787537,0,0,0,
2/2/2001,1/1/2002,2,0.739000022411346,0,0,0,
2/2/2001,2/1/2002,2,0.738499999046326,0,0,0,
2/2/2001,3/1/2001,3,0.821399986743927,0.823000013828278,0.776000022888184,19961,40314
2/2/2001,4/1/2001,3,0.788100004196167,0.790000021457672,0.753000020980835,6970,15727
2/2/2001,5/1/2001,3,0.76010000705719,0.762499988079071,0.73199999332428,2422,12354
2/2/2001,6/1/2001,3,0.745100021362305,0.746999979019165,0.715099990367889,1353,9485
2/2/2001,7/1/2001,3,0.739099979400635,0.737500011920929,0.716000020503998,397,6122
2/2/2001,8/1/2001,3,0.739099979400635,0.741500020027161,0.721499979496002,949,11730
2/2/2001,10/1/2001,3,0.748099982738495,0.741999983787537,0.725000023841858,90,3050
2/2/2001,11/1/2001,3,0.752600014209747,0.74099999666214,0.734000027179718,92,2063
2/2/2001,9/1/2001,3,0.743600010871887,0,0,295,
2/2/2001,12/1/2001,3,0.756600022315979,0.75,0.736999988555908,721,
2/2/2001,1/1/2002,3,0.754599988460541,0.755999982357025,0.735000014305115,246,
2/2/2001,2/1/2002,3,0.744099974632263,0.731000006198883,0.730000019073486,112,
2/2/2001,3/1/2002,3,0.722599983215332,0.712000012397766,0.712000012397766,1,
2/2/2001,4/1/2002,3,0.701099991798401,0,0,0,
2/2/2001,5/1/2002,3,0.67960000038147,0,0,0,
2/2/2001,6/1/2002,3,0.668600022792816,0,0,0,
2/2/2001,7/1/2002,3,0.666100025177002,0,0,0,
2/2/2001,8/1/2002,3,0.67059999704361,0,0,0,
2/5/2001,6/1/2001,1,28.5599994659424,28.9500007629395,28.5,7255,27427
2/5/2001,7/1/2001,1,28.0499992370605,28.3500003814697,28.0499992370605,3239,16404
2/5/2001,8/1/2001,1,27.5900001525879,27.8500003814697,27.7000007629395,1688,12882
2/5/2001,9/1/2001,1,27.1499996185303,27.3799991607666,27.25,798,12985
2/5/2001,10/1/2001,1,26.75,25.9500007629395,25.9500007629395,1028,9431
2/5/2001,12/1/2001,1,26.0699996948242,26.2800006866455,26.0499992370605,4108,31981
2/5/2001,1/1/2002,1,25.7900009155273,25.8500003814697,24.3999996185303,188,11539
2/5/2001,2/1/2002,1,25.5300006866455,25.75,24.4099998474121,278,8056
2/5/2001,6/1/2002,1,24.5300006866455,24.6499996185303,24.6000003814697,2438,19261
2/5/2001,12/1/2002,1,23.4799995422363,23.8500003814697,22.8500003814697,890,19758
2/5/2001,11/1/2001,1,26.3799991607666,0,0,342,
2/5/2001,3/1/2002,1,25.2800006866455,0,0,0,
2/5/2001,4/1/2002,1,25.0300006866455,0,0,0,
2/5/2001,5/1/2002,1,24.7800006866455,0,0,0,
2/5/2001,7/1/2002,1,24.3199996948242,0,0,0,
2/5/2001,8/1/2002,1,24.1399993896484,0,0,0,
2/5/2001,9/1/2002,1,23.9599990844727,0,0,20,
2/5/2001,10/1/2002,1,23.7900009155273,0,0,0,
2/5/2001,11/1/2002,1,23.6299991607666,0,0,0,
2/5/2001,1/1/2003,1,23.3299999237061,0,0,0,
2/5/2001,2/1/2003,1,23.1800003051758,0,0,0,
2/5/2001,3/1/2003,1,23.0499992370605,0,0,0,
2/5/2001,4/1/2003,1,22.9300003051758,0,0,0,
2/5/2001,5/1/2003,1,22.8099994659424,0,0,0,
2/5/2001,6/1/2003,1,22.7000007629395,22.8999996185303,22.8999996185303,1,
2/5/2001,12/1/2003,1,22.2600002288818,22.3999996185303,22.3999996185303,1460,
2/5/2001,12/1/2004,1,21.9099998474121,0,0,0,
2/5/2001,12/1/2005,1,21.6499996185303,21.8999996185303,21.8999996185303,500,
2/5/2001,12/1/2006,1,21.4500007629395,0,0,0,
2/5/2001,12/1/2007,1,21.4500007629395,0,0,0,
2/5/2001,3/1/2001,1,30.5499992370605,31.0499992370605,30.2000007629395,67618,102849
2/5/2001,4/1/2001,1,29.8700008392334,30.3500003814697,29.6000003814697,32840,64068
2/5/2001,5/1/2001,1,29.1299991607666,29.5499992370605,28.8999996185303,11776,31382
2/5/2001,3/1/2001,2,0.885800004005432,0.896000027656555,0.878000020980835,15838,36712
2/5/2001,4/1/2001,2,0.92849999666214,0.934000015258789,0.921999990940094,6608,23755
2/5/2001,5/1/2001,2,0.912999987602234,0.91949999332428,0.907000005245209,2443,17561
2/5/2001,6/1/2001,2,0.893299996852875,0.897000014781952,0.889999985694885,1292,
2/5/2001,7/1/2001,2,0.869300007820129,0.873000025749207,0.862500011920929,924,
2/5/2001,8/1/2001,2,0.840799987316132,0.83899998664856,0.83899998664856,603,
2/5/2001,9/1/2001,2,0.807799994945526,0.810000002384186,0.810000002384186,318,
2/5/2001,10/1/2001,2,0.765799999237061,0.768999993801117,0.765999972820282,247,
2/5/2001,11/1/2001,2,0.746299982070923,0.75,0.75,17,
2/5/2001,12/1/2001,2,0.736299991607666,0.73199999332428,0.73199999332428,24,
2/5/2001,1/1/2002,2,0.733299970626831,0,0,0,
2/5/2001,2/1/2002,2,0.732800006866455,0,0,0,
2/5/2001,3/1/2001,3,0.811100006103516,0.816999971866608,0.800000011920929,17402,38326
2/5/2001,4/1/2001,3,0.777400016784668,0.782999992370606,0.770500004291534,4548,15489
2/5/2001,5/1/2001,3,0.751399993896484,0.758000016212463,0.746999979019165,1690,12123
2/5/2001,6/1/2001,3,0.736400008201599,0.741999983787537,0.730000019073486,1588,9495
2/5/2001,7/1/2001,3,0.731400012969971,0.732999980449677,0.726999998092651,929,6085
2/5/2001,8/1/2001,3,0.731400012969971,0.734000027179718,0.731000006198883,440,11809
2/5/2001,9/1/2001,3,0.735899984836578,0.738499999046326,0.735000014305115,186,4780
2/5/2001,11/1/2001,3,0.744899988174439,0.742500007152557,0.74099999666214,92,2064
2/5/2001,10/1/2001,3,0.740400016307831,0.737999975681305,0.737999975681305,325,
2/5/2001,12/1/2001,3,0.74889999628067,0.750999987125397,0.745999991893768,417,
2/5/2001,1/1/2002,3,0.746900022029877,0.745999991893768,0.742999970912933,17,
2/5/2001,2/1/2002,3,0.736400008201599,0,0,0,
2/5/2001,3/1/2002,3,0.714900016784668,0,0,0,
2/5/2001,4/1/2002,3,0.693400025367737,0,0,0,
2/5/2001,5/1/2002,3,0.671899974346161,0,0,0,
2/5/2001,6/1/2002,3,0.660899996757507,0,0,10,
2/5/2001,7/1/2002,3,0.658399999141693,0,0,0,
2/5/2001,8/1/2002,3,0.662400007247925,0,0,0,
2/6/2001,3/1/2001,1,30.3500003814697,30.8999996185303,30.1599998474121,57981,100144
2/6/2001,4/1/2001,1,29.75,30.2999992370605,29.6299991607666,45216,64206
2/6/2001,5/1/2001,1,29.0599994659424,29.5,29,14698,33108
2/6/2001,6/1/2001,1,28.4899997711182,28.7999992370605,28.4500007629394,4942,26219
2/6/2001,7/1/2001,1,27.9799995422363,28.3500003814697,27.9699993133545,2470,16346
2/6/2001,8/1/2001,1,27.5200004577637,27.6499996185303,27.5100002288818,1086,13030
2/6/2001,9/1/2001,1,27.0799999237061,27.1499996185303,27.0400009155273,862,12916
2/6/2001,11/1/2001,1,26.3299999237061,26.4599990844727,26.4599990844727,140,14725
2/6/2001,12/1/2001,1,26.0200004577637,26.25,26,936,32100
2/6/2001,9/1/2002,1,23.8899993896484,24.0200004577637,24,95,5968
2/6/2001,10/1/2001,1,26.6900005340576,26.8999996185303,26.8999996185303,620,
2/6/2001,1/1/2002,1,25.7299995422363,0,0,34,
2/6/2001,2/1/2002,1,25.4699993133545,0,0,491,
2/6/2001,3/1/2002,1,25.2099990844727,0,0,275,
2/6/2001,4/1/2002,1,24.9599990844727,0,0,0,
2/6/2001,5/1/2002,1,24.7099990844727,0,0,0,
2/6/2001,6/1/2002,1,24.4599990844727,24.6000003814697,24.6000003814697,1100,
2/6/2001,7/1/2002,1,24.25,0,0,0,
2/6/2001,8/1/2002,1,24.0699996948242,0,0,0,
2/6/2001,10/1/2002,1,23.7199993133545,0,0,0,
2/6/2001,11/1/2002,1,23.5599994659424,0,0,0,
2/6/2001,12/1/2002,1,23.4099998474121,23.5499992370605,23.5499992370605,430,
2/6/2001,1/1/2003,1,23.25,0,0,75,
2/6/2001,2/1/2003,1,23.0900001525879,0,0,0,
2/6/2001,3/1/2003,1,22.9500007629395,0,0,0,
2/6/2001,4/1/2003,1,22.8199996948242,0,0,0,
2/6/2001,5/1/2003,1,22.6900005340576,0,0,0,
2/6/2001,6/1/2003,1,22.5699996948242,0,0,20,
2/6/2001,12/1/2003,1,22.1299991607666,0,0,465,
2/6/2001,12/1/2004,1,21.7800006866455,0,0,0,
2/6/2001,12/1/2005,1,21.5200004577637,0,0,0,
2/6/2001,12/1/2006,1,21.3199996948242,0,0,0,
2/6/2001,12/1/2007,1,21.3199996948242,0,0,0,
2/6/2001,3/1/2001,2,0.887000024318695,0.898500025272369,0.878499984741211,14844,37539
2/6/2001,4/1/2001,2,0.928799986839294,0.938000023365021,0.921000003814697,6014,23207
2/6/2001,5/1/2001,2,0.913800001144409,0.921999990940094,0.906499981880188,2815,17500
2/6/2001,6/1/2001,2,0.894299983978272,0.90200001001358,0.888999998569489,1046,
2/6/2001,7/1/2001,2,0.870299994945526,0.878499984741211,0.869000017642975,584,
2/6/2001,8/1/2001,2,0.842299997806549,0.84500002861023,0.839999973773956,434,
2/6/2001,9/1/2001,2,0.809800028800964,0.808000028133392,0.805000007152557,443,
2/6/2001,10/1/2001,2,0.768299996852875,0,0,182,
2/6/2001,11/1/2001,2,0.748300015926361,0.75,0.75,214,
2/6/2001,12/1/2001,2,0.738300025463104,0.741999983787537,0.732999980449677,46,
2/6/2001,1/1/2002,2,0.735300004482269,0,0,0,
2/6/2001,2/1/2002,2,0.734799981117249,0,0,0,
2/6/2001,3/1/2001,3,0.809199988842011,0.828000009059906,0.806999981403351,18872,38895
2/6/2001,4/1/2001,3,0.778999984264374,0.788999974727631,0.776000022888184,5152,15907
2/6/2001,5/1/2001,3,0.752499997615814,0.754999995231628,0.75,1806,12454
2/6/2001,6/1/2001,3,0.736999988555908,0.741999983787537,0.73199999332428,1218,9598
2/6/2001,7/1/2001,3,0.731500029563904,0.73199999332428,0.730000019073486,724,6034
2/6/2001,8/1/2001,3,0.731500029563904,0.739000022411346,0.730000019073486,543,11917
2/6/2001,9/1/2001,3,0.736000001430512,0.742500007152557,0.734499990940094,383,4834
2/6/2001,10/1/2001,3,0.740499973297119,0,0,127,
2/6/2001,11/1/2001,3,0.745000004768372,0.75,0.75,66,
2/6/2001,12/1/2001,3,0.749000012874603,0.75,0.75,144,
2/6/2001,1/1/2002,3,0.746999979019165,0.75,0.75,66,
2/6/2001,2/1/2002,3,0.736500024795532,0.740000009536743,0.740000009536743,27,
2/6/2001,3/1/2002,3,0.714999973773956,0.712999999523163,0.712999999523163,118,
2/6/2001,4/1/2002,3,0.691999971866608,0,0,40,
2/6/2001,5/1/2002,3,0.670499980449677,0,0,0,
2/6/2001,6/1/2002,3,0.659500002861023,0,0,20,
2/6/2001,7/1/2002,3,0.657000005245209,0,0,0,
2/6/2001,8/1/2002,3,0.66100001335144,0,0,0,
2/7/2001,3/1/2001,1,31.2700004577637,31.3500003814697,30,85694,100870
2/7/2001,4/1/2001,1,30.9799995422363,31.2000007629395,29.6499996185303,60658,66311
2/7/2001,5/1/2001,1,30.2600002288818,30.2999992370605,29.1000003814697,14261,35658
2/7/2001,6/1/2001,1,29.6200008392334,29.6000003814697,26.5499992370605,5933,25550
2/7/2001,7/1/2001,1,29.0599994659424,28.8500003814697,28.2000007629395,1790,16434
2/7/2001,8/1/2001,1,28.5499992370605,28.0200004577637,27.6700000762939,501,13365
2/7/2001,9/1/2001,1,28.0799999237061,28.1000003814697,27.1000003814697,944,13174
2/7/2001,10/1/2001,1,27.6599998474121,27.1900005340576,26.7399997711182,201,9740
2/7/2001,11/1/2001,1,27.2900009155273,27,26.9699993133545,175,14666
2/7/2001,12/1/2001,1,26.9699993133545,26.8500003814697,26.1499996185303,2431,32155
2/7/2001,1/1/2002,1,26.6800003051758,26.3199996948242,24.6000003814697,32,11541
2/7/2001,2/1/2002,1,26.4099998474121,25.75,25.75,300,7625
2/7/2001,3/1/2002,1,26.1399993896484,25.1000003814697,25.1000003814697,353,4486
2/7/2001,4/1/2002,1,25.8799991607666,24.8500003814697,24.8500003814697,100,2551
2/7/2001,5/1/2002,1,25.6200008392334,23.7000007629395,23.7000007629395,0,1278
2/7/2001,6/1/2002,1,25.3600006103516,24.8999996185303,24.6900005340576,2891,19583
2/7/2001,7/1/2002,1,25.1399993896484,24.0499992370605,24.0499992370605,0,2075
2/7/2001,8/1/2002,1,24.9500007629395,23.1299991607666,23.1299991607666,0,850
2/7/2001,9/1/2002,1,24.7600002288818,24.0200004577637,24,0,5920
2/7/2001,12/1/2002,1,24.2199993133545,23.5499992370605,23.5499992370605,5,20418
2/7/2001,12/1/2003,1,22.8799991607666,22,22,35,11945
2/7/2001,12/1/2004,1,22.5,22.1000003814697,22.1000003814697,75,5905
2/7/2001,12/1/2005,1,22.2199993133545,21.8999996185303,21.8999996185303,12,4438
2/7/2001,12/1/2006,1,22,21.5,21.5,0,177
2/7/2001,10/1/2002,1,24.5699996948242,0,0,0,
2/7/2001,11/1/2002,1,24.3899993896484,0,0,0,
2/7/2001,1/1/2003,1,24.0599994659424,0,0,0,
2/7/2001,2/1/2003,1,23.8999996185303,0,0,0,
2/7/2001,3/1/2003,1,23.75,0,0,7,
2/7/2001,4/1/2003,1,23.6100006103516,0,0,10,
2/7/2001,5/1/2003,1,23.4699993133545,0,0,10,
2/7/2001,6/1/2003,1,23.3400001525879,0,0,37,
2/7/2001,12/1/2007,1,22,0,0,0,
2/7/2001,3/1/2001,2,0.922500014305115,0.925000011920929,0.880999982357025,21161,36871
2/7/2001,4/1/2001,2,0.965399980545044,0.967999994754791,0.924499988555908,9311,23058
2/7/2001,5/1/2001,2,0.947899997234345,0.948000013828278,0.912500023841858,5758,17535
2/7/2001,6/1/2001,2,0.926900029182434,0.925000011920929,0.894999980926514,2717,
2/7/2001,7/1/2001,2,0.900900006294251,0.902999997138977,0.874000012874603,1668,
2/7/2001,8/1/2001,2,0.871399998664856,0.869000017642975,0.848999977111816,1082,
2/7/2001,9/1/2001,2,0.83789998292923,0.829999983310699,0.818000018596649,974,
2/7/2001,10/1/2001,2,0.795400023460388,0.781000018119812,0.780499994754791,90,
2/7/2001,11/1/2001,2,0.774900019168854,0.753000020980835,0.753000020980835,217,
2/7/2001,12/1/2001,2,0.764900028705597,0.746999979019165,0.742500007152557,467,
2/7/2001,1/1/2002,2,0.761900007724762,0.741999983787537,0.741999983787537,1,
2/7/2001,2/1/2002,2,0.761399984359741,0,0,0,
2/7/2001,3/1/2001,3,0.827400028705597,0.832499980926514,0.796000003814697,20507,37351
2/7/2001,4/1/2001,3,0.798799991607666,0.802500009536743,0.768999993801117,9522,17203
2/7/2001,5/1/2001,3,0.773299992084503,0.777499973773956,0.745999991893768,2159,12809
2/7/2001,6/1/2001,3,0.758300006389618,0.757000029087067,0.732500016689301,646,9724
2/7/2001,7/1/2001,3,0.752799987792969,0.754999995231628,0.726000010967255,1048,5932
2/7/2001,8/1/2001,3,0.75330001115799,0.728999972343445,0.728999972343445,159,11891
2/7/2001,9/1/2001,3,0.758300006389618,0.735000014305115,0.734000027179718,207,4961
2/7/2001,10/1/2001,3,0.762799978256226,0.759999990463257,0.739499986171722,96,2783
2/7/2001,11/1/2001,3,0.767300009727478,0.753499984741211,0.745000004768372,29,2093
2/7/2001,12/1/2001,3,0.77130001783371,0.75900000333786,0.755999982357025,364,
2/7/2001,1/1/2002,3,0.769299983978272,0.762499988079071,0.749000012874603,96,
2/7/2001,2/1/2002,3,0.758800029754639,0.754999995231628,0.740000009536743,140,
2/7/2001,3/1/2002,3,0.736299991607666,0,0,61,
2/7/2001,4/1/2002,3,0.713299989700317,0,0,1,
2/7/2001,5/1/2002,3,0.69080001115799,0,0,0,
2/7/2001,6/1/2002,3,0.678799986839294,0,0,20,
2/7/2001,7/1/2002,3,0.67629998922348,0,0,0,
2/7/2001,8/1/2002,3,0.680299997329712,0,0,0,
2/8/2001,3/1/2001,1,31.5900001525879,31.8799991607666,31.1200008392334,68125,95663
2/8/2001,4/1/2001,1,31.3099994659424,31.6000003814697,30.8500003814697,66382,71818
2/8/2001,6/1/2001,1,29.9699993133545,30.1299991607666,29.5699996948242,10163,26614
2/8/2001,7/1/2001,1,29.3799991607666,29.4500007629395,29.0799999237061,3182,16398
2/8/2001,8/1/2001,1,28.8299999237061,28.8700008392334,28.6000003814697,1016,13419
2/8/2001,9/1/2001,1,28.3400001525879,28.3999996185303,27.9500007629395,1066,13695
2/8/2001,11/1/2001,1,27.5100002288818,27.3999996185303,27.1000003814697,255,14709
2/8/2001,12/1/2001,1,27.1800003051758,27.2199993133545,26.8500003814697,3788,32074
2/8/2001,1/1/2002,1,26.8799991607666,26.6499996185303,26.5499992370605,596,11553
2/8/2001,2/1/2002,1,26.6000003814697,27.1499996185303,26.2999992370605,57,7325
2/8/2001,3/1/2002,1,26.3199996948242,26.0300006866455,26.0300006866455,290,4502
2/8/2001,6/1/2002,1,25.4899997711182,25.3500003814697,25.1499996185303,1254,19462
2/8/2001,12/1/2002,1,24.2199993133545,24.1499996185303,24.1200008392334,175,20463
2/8/2001,12/1/2003,1,22.8099994659424,22.6000003814697,22.6000003814697,191,11922
2/8/2001,5/1/2001,1,30.6499996185303,30.8600006103516,30.1499996185303,22443,
2/8/2001,10/1/2001,1,27.8999996185303,28,28,186,
2/8/2001,4/1/2002,1,26.0400009155273,0,0,0,
2/8/2001,5/1/2002,1,25.7600002288818,0,0,0,
2/8/2001,7/1/2002,1,25.25,0,0,0,
2/8/2001,8/1/2002,1,25.0300006866455,0,0,0,
2/8/2001,9/1/2002,1,24.8199996948242,0,0,100,
2/8/2001,10/1/2002,1,24.6100006103516,0,0,0,
2/8/2001,11/1/2002,1,24.4099998474121,24.3899993896484,24.3899993896484,50,
2/8/2001,1/1/2003,1,24.0499992370605,0,0,0,
2/8/2001,2/1/2003,1,23.8799991607666,0,0,0,
2/8/2001,3/1/2003,1,23.7199993133545,0,0,0,
2/8/2001,4/1/2003,1,23.5699996948242,0,0,0,
2/8/2001,5/1/2003,1,23.4200000762939,0,0,0,
2/8/2001,6/1/2003,1,23.2800006866455,0,0,0,
2/8/2001,12/1/2004,1,22.3899993896484,0,0,0,
2/8/2001,12/1/2005,1,22.0799999237061,0,0,187,
2/8/2001,12/1/2006,1,21.8199996948242,0,0,0,
2/8/2001,12/1/2007,1,21.7999992370605,0,0,0,
2/8/2001,3/1/2001,2,0.929700016975403,0.938000023365021,0.917999982833862,15185,37136
2/8/2001,4/1/2001,2,0.975300014019012,0.978999972343445,0.962999999523163,11834,24644
2/8/2001,5/1/2001,2,0.958299994468689,0.962499976158142,0.945999979972839,3079,19632
2/8/2001,6/1/2001,2,0.936800003051758,0.940999984741211,0.925999999046326,1947,
2/8/2001,7/1/2001,2,0.910300016403198,0.912000000476837,0.899999976158142,1139,
2/8/2001,8/1/2001,2,0.880299985408783,0.883000016212463,0.870000004768372,386,
2/8/2001,9/1/2001,2,0.846300005912781,0.848999977111816,0.841000020503998,638,
2/8/2001,10/1/2001,2,0.802299976348877,0,0,38,
2/8/2001,11/1/2001,2,0.779799997806549,0.781000018119812,0.781000018119812,167,
2/8/2001,12/1/2001,2,0.766300022602081,0,0,142,
2/8/2001,1/1/2002,2,0.760299980640411,0,0,0,
2/8/2001,2/1/2002,2,0.75900000333786,0,0,0,
2/8/2001,3/1/2001,3,0.841799974441528,0.847500026226044,0.828000009059906,19341,37612
2/8/2001,4/1/2001,3,0.813199996948242,0.815999984741211,0.800000011920929,7950,19307
2/8/2001,5/1/2001,3,0.787699997425079,0.787000000476837,0.778999984264374,3268,13034
2/8/2001,6/1/2001,3,0.772199988365173,0.772000014781952,0.762000024318695,1271,9694
2/8/2001,7/1/2001,3,0.765699982643127,0.762499988079071,0.754999995231628,397,6167
2/8/2001,8/1/2001,3,0.765200018882751,0.761500000953674,0.754000008106232,843,12018
2/8/2001,9/1/2001,3,0.769699990749359,0.768499970436096,0.762499988079071,309,5105
2/8/2001,10/1/2001,3,0.774200022220612,0.772499978542328,0.767000019550324,15,2761
2/8/2001,11/1/2001,3,0.778699994087219,0.778999984264374,0.778999984264374,5,2110
2/8/2001,12/1/2001,3,0.782700002193451,0.782999992370606,0.773299992084503,389,
2/8/2001,1/1/2002,3,0.780700027942658,0.781000018119812,0.777999997138977,67,
2/8/2001,2/1/2002,3,0.769200026988983,0.769999980926514,0.768999993801117,12,
2/8/2001,3/1/2002,3,0.745700001716614,0,0,0,
2/8/2001,4/1/2002,3,0.721700012683868,0,0,0,
2/8/2001,5/1/2002,3,0.698199987411499,0,0,0,
2/8/2001,6/1/2002,3,0.685199975967407,0,0,10,
2/8/2001,7/1/2002,3,0.682200014591217,0,0,0,
2/8/2001,8/1/2002,3,0.685199975967407,0,0,0,
2/9/2001,3/1/2001,1,31.0300006866455,31.3999996185303,30.8500003814697,55244,88866
2/9/2001,4/1/2001,1,30.7399997711182,31,30.6000003814697,41102,75210
2/9/2001,5/1/2001,1,30.2299995422363,30.4500007629395,30.1200008392334,17730,39874
2/9/2001,6/1/2001,1,29.6299991607666,30.6499996185303,29.5300006866455,5689,27822
2/9/2001,7/1/2001,1,29.0799999237061,29.2000007629395,29.0300006866455,1814,16372
2/9/2001,8/1/2001,1,28.5499992370605,28.6000003814697,28.5,916,13603
2/9/2001,9/1/2001,1,28.0699996948242,28.1499996185303,28.0499992370605,616,13827
2/9/2001,10/1/2001,1,27.6399993896484,28,28,65,9600
2/9/2001,11/1/2001,1,27.25,27.3999996185303,27.1000003814697,115,14834
2/9/2001,12/1/2001,1,26.9200000762939,27.0100002288818,26.7999992370605,1978,32094
2/9/2001,1/1/2002,1,26.6200008392334,26.7000007629395,26.7000007629395,50,11618
2/9/2001,2/1/2002,1,26.3400001525879,26.5,26.2999992370605,0,7382
2/9/2001,3/1/2002,1,26.0599994659424,26.0300006866455,26.0300006866455,0,4541
2/9/2001,4/1/2002,1,25.7800006866455,24.8500003814697,24.8500003814697,0,2451
2/9/2001,5/1/2002,1,25.5,23.7000007629395,23.7000007629395,0,1278
2/9/2001,6/1/2002,1,25.2299995422363,25.2000007629395,25.1499996185303,575,19667
2/9/2001,7/1/2002,1,24.9899997711182,24.0499992370605,24.0499992370605,0,2075
2/9/2001,8/1/2002,1,24.7700004577637,23.1299991607666,23.1299991607666,100,850
2/9/2001,9/1/2002,1,24.5599994659424,24.0200004577637,24,650,6000
2/9/2001,12/1/2002,1,23.9599990844727,24.1499996185303,24.1499996185303,800,20438
2/9/2001,12/1/2003,1,22.5599994659424,22.6000003814697,22.6000003814697,0,11937
2/9/2001,12/1/2004,1,22.1399993896484,22.7000007629395,21.7000007629395,35,5979
2/9/2001,12/1/2005,1,21.8299999237061,21.8999996185303,21.8999996185303,0,4607
2/9/2001,12/1/2006,1,21.5699996948242,21.5,21.5,0,177
2/9/2001,10/1/2002,1,24.3500003814697,0,0,0,
2/9/2001,11/1/2002,1,24.1499996185303,0,0,0,
2/9/2001,1/1/2003,1,23.7900009155273,0,0,0,
2/9/2001,2/1/2003,1,23.6200008392334,0,0,0,
2/9/2001,3/1/2003,1,23.4599990844727,0,0,0,
2/9/2001,4/1/2003,1,23.3099994659424,0,0,0,
2/9/2001,5/1/2003,1,23.1599998474121,0,0,0,
2/9/2001,6/1/2003,1,23.0200004577637,0,0,0,
2/9/2001,12/1/2007,1,21.5499992370605,0,0,0,
2/9/2001,3/1/2001,2,0.901099979877472,0.921000003814697,0.898999989032745,16494,35849
2/9/2001,4/1/2001,2,0.950999975204468,0.967000007629395,0.949999988079071,7723,26584
2/9/2001,5/1/2001,2,0.9375,0.949999988079071,0.939999997615814,2608,20445
2/9/2001,6/1/2001,2,0.917999982833862,0.930999994277954,0.921999990940094,593,
2/9/2001,7/1/2001,2,0.892499983310699,0.907999992370606,0.897499978542328,558,
2/9/2001,8/1/2001,2,0.863499999046326,0.874000012874603,0.867999970912933,513,
2/9/2001,9/1/2001,2,0.83050000667572,0.842000007629395,0.836000025272369,287,
2/9/2001,10/1/2001,2,0.786499977111816,0.791999995708466,0.791000008583069,128,
2/9/2001,11/1/2001,2,0.763000011444092,0.76800000667572,0.76800000667572,143,
2/9/2001,12/1/2001,2,0.749000012874603,0,0,0,
2/9/2001,1/1/2002,2,0.742999970912933,0,0,0,
2/9/2001,2/1/2002,2,0.741500020027161,0,0,0,
2/9/2001,3/1/2001,3,0.822399973869324,0.837999999523163,0.819999992847443,15368,35469
2/9/2001,4/1/2001,3,0.793600022792816,0.808000028133392,0.791000008583069,6042,20792
2/9/2001,5/1/2001,3,0.769599974155426,0.782000005245209,0.772000014781952,1202,13540
2/9/2001,6/1/2001,3,0.755100011825562,0.76800000667572,0.755999982357025,516,9952
2/9/2001,7/1/2001,3,0.748600006103516,0.759999990463257,0.754000008106232,239,6015
2/9/2001,8/1/2001,3,0.748099982738495,0.75900000333786,0.753000020980835,362,11931
2/9/2001,9/1/2001,3,0.752600014209747,0.758499979972839,0.758499979972839,61,5328
2/9/2001,10/1/2001,3,0.757099986076355,0.772499978542328,0.767000019550324,50,2761
2/9/2001,11/1/2001,3,0.761600017547607,0.778999984264374,0.778999984264374,0,2114
2/9/2001,12/1/2001,3,0.765600025653839,0.773999989032745,0.771000027656555,72,
2/9/2001,1/1/2002,3,0.763599991798401,0.780700027942658,0.769999980926514,9,
2/9/2001,2/1/2002,3,0.752099990844727,0.765500009059906,0.759999990463257,4,
2/9/2001,3/1/2002,3,0.728600025177002,0,0,0,
2/9/2001,4/1/2002,3,0.704599976539612,0,0,0,
2/9/2001,5/1/2002,3,0.681100010871887,0,0,0,
2/9/2001,6/1/2002,3,0.668099999427795,0,0,0,
2/9/2001,7/1/2002,3,0.66509997844696,0,0,0,
2/9/2001,8/1/2002,3,0.668099999427795,0,0,0,
2/12/2001,3/1/2001,1,30.5100002288818,31.0499992370605,30.3999996185303,69227,80781
2/12/2001,4/1/2001,1,30.2099990844727,30.6499996185303,30.0799999237061,49481,78107
2/12/2001,5/1/2001,1,29.7299995422363,30.1399993896484,29.6299991607666,12639,41605
2/12/2001,6/1/2001,1,29.1900005340576,29.5,29.0699996948242,6531,28580
2/12/2001,7/1/2001,1,28.6800003051758,28.8999996185303,28.6700000762939,1924,16456
2/12/2001,8/1/2001,1,28.1900005340576,28.5,28.25,1183,13783
2/12/2001,9/1/2001,1,27.75,28.1000003814697,27.7700004577637,586,13635
2/12/2001,10/1/2001,1,27.3600006103516,27.4099998474121,27.4099998474121,435,9638
2/12/2001,11/1/2001,1,27,27.3999996185303,27.1000003814697,16,14779
2/12/2001,12/1/2001,1,26.6800003051758,26.7600002288818,26.75,529,31991
2/12/2001,1/1/2002,1,26.3899993896484,26.7000007629395,26.7000007629395,50,11621
2/12/2001,2/1/2002,1,26.1200008392334,26.5,26.2999992370605,30,7382
2/12/2001,3/1/2002,1,25.8500003814697,26.0300006866455,26.0300006866455,192,4534
2/12/2001,4/1/2002,1,25.5799999237061,24.8500003814697,24.8500003814697,175,2451
2/12/2001,5/1/2002,1,25.3099994659424,23.7000007629395,23.7000007629395,0,1278
2/12/2001,6/1/2002,1,25.0400009155273,25.2000007629395,25.0100002288818,1020,19833
2/12/2001,7/1/2002,1,24.7999992370605,24.0499992370605,24.0499992370605,0,2075
2/12/2001,8/1/2002,1,24.5799999237061,23.1299991607666,23.1299991607666,0,937
2/12/2001,9/1/2002,1,24.3700008392334,24.0200004577637,24,0,5807
2/12/2001,12/1/2002,1,23.7700004577637,23.8999996185303,23.7999992370605,160,19947
2/12/2001,12/1/2003,1,22.3700008392334,22.6000003814697,22.6000003814697,0,11937
2/12/2001,12/1/2004,1,21.9500007629395,22.7000007629395,22.7000007629395,0,5962
2/12/2001,12/1/2005,1,21.6399993896484,21.8999996185303,21.8999996185303,0,4607
2/12/2001,12/1/2006,1,21.3799991607666,21.5,21.5,0,177
2/12/2001,10/1/2002,1,24.1599998474121,0,0,200,
2/12/2001,11/1/2002,1,23.9599990844727,0,0,0,
2/12/2001,1/1/2003,1,23.6000003814697,0,0,0,
2/12/2001,2/1/2003,1,23.4300003051758,0,0,0,
2/12/2001,3/1/2003,1,23.2700004577637,0,0,0,
2/12/2001,4/1/2003,1,23.1200008392334,0,0,0,
2/12/2001,5/1/2003,1,22.9699993133545,0,0,0,
2/12/2001,6/1/2003,1,22.8299999237061,0,0,0,
2/12/2001,12/1/2007,1,21.3600006103516,0,0,0,
2/12/2001,3/1/2001,2,0.892899990081787,0.898000001907349,0.884999990463257,13540,35836
2/12/2001,4/1/2001,2,0.941500008106232,0.94650000333786,0.935999989509583,5397,26965
2/12/2001,5/1/2001,2,0.928799986839294,0.932500004768372,0.925000011920929,2928,21045
2/12/2001,6/1/2001,2,0.910600006580353,0.915499985218048,0.908999979496002,926,
2/12/2001,7/1/2001,2,0.886399984359741,0.889999985694885,0.88400000333786,249,
2/12/2001,8/1/2001,2,0.858399987220764,0.861500024795532,0.859000027179718,303,
2/12/2001,9/1/2001,2,0.825900018215179,0.824999988079071,0.824000000953674,1199,
2/12/2001,10/1/2001,2,0.781899988651276,0,0,0,
2/12/2001,11/1/2001,2,0.758400022983551,0,0,0,
2/12/2001,12/1/2001,2,0.744400024414063,0,0,0,
2/12/2001,1/1/2002,2,0.738399982452393,0,0,0,
2/12/2001,2/1/2002,2,0.736899971961975,0,0,0,
2/12/2001,3/1/2001,3,0.800800025463104,0.819000005722046,0.799000024795532,16540,34479
2/12/2001,4/1/2001,3,0.780499994754791,0.791000008583069,0.777499973773956,8068,22157
2/12/2001,5/1/2001,3,0.760999977588654,0.767499983310699,0.75900000333786,2891,13641
2/12/2001,6/1/2001,3,0.748000025749207,0.754000008106232,0.742500007152557,1361,9978
2/12/2001,7/1/2001,3,0.742999970912933,0.748000025749207,0.740000009536743,742,6056
2/12/2001,8/1/2001,3,0.742999970912933,0.748000025749207,0.746999979019165,256,12009
2/12/2001,9/1/2001,3,0.748000025749207,0.748000025749207,0.748000025749207,80,5383
2/12/2001,10/1/2001,3,0.752499997615814,0.754999995231628,0.754999995231628,37,2804
2/12/2001,11/1/2001,3,0.757000029087067,0.762000024318695,0.759999990463257,4,2114
2/12/2001,12/1/2001,3,0.761500000953674,0,0,131,
2/12/2001,1/1/2002,3,0.759999990463257,0.759999990463257,0.759999990463257,95,
2/12/2001,2/1/2002,3,0.748499989509583,0,0,1,
2/12/2001,3/1/2002,3,0.725000023841858,0,0,101,
2/12/2001,4/1/2002,3,0.700999975204468,0,0,5,
2/12/2001,5/1/2002,3,0.677500009536743,0,0,0,
2/12/2001,6/1/2002,3,0.664499998092651,0,0,50,
2/12/2001,7/1/2002,3,0.661499977111816,0,0,0,
2/12/2001,8/1/2002,3,0.664499998092651,0,0,0,
2/13/2001,3/1/2001,1,30.3600006103516,30.3999996185303,25.7900009155273,85072,77112
2/13/2001,4/1/2001,1,30.2299995422363,30.2999992370605,29.6499996185303,71281,81082
2/13/2001,5/1/2001,1,29.8600006103516,29.8600006103516,29.3500003814697,22743,44261
2/13/2001,6/1/2001,1,29.4099998474121,29.3999996185303,28.8999996185303,11318,29385
2/13/2001,7/1/2001,1,28.9300003051758,28.8999996185303,28.3999996185303,2985,16434
2/13/2001,8/1/2001,1,28.4599990844727,28.0799999237061,27.8999996185303,1567,13798
2/13/2001,9/1/2001,1,28.0200004577637,28.0499992370605,27.6000003814697,1300,13858
2/13/2001,10/1/2001,1,27.6299991607666,28.1000003814697,27.1000003814697,265,9637
2/13/2001,11/1/2001,1,27.2700004577637,27,26.7999992370605,333,14779
2/13/2001,12/1/2001,1,26.9599990844727,26.8799991607666,26.5,3578,32090
2/13/2001,2/1/2002,1,26.3999996185303,25.8999996185303,25.8999996185303,9,7385
2/13/2001,3/1/2002,1,26.1299991607666,25.7900009155273,25.7800006866455,125,4524
2/13/2001,6/1/2002,1,25.3199996948242,25.0400009155273,25,875,20001
2/13/2001,9/1/2002,1,24.6499996185303,24.3400001525879,24.3400001525879,100,5807
2/13/2001,12/1/2002,1,24.0499992370605,23.8799991607666,23.7000007629395,298,19867
2/13/2001,1/1/2002,1,26.6700000762939,0,0,257,
2/13/2001,4/1/2002,1,25.8600006103516,0,0,0,
2/13/2001,5/1/2002,1,25.5900001525879,0,0,0,
2/13/2001,7/1/2002,1,25.0799999237061,0,0,0,
2/13/2001,8/1/2002,1,24.8600006103516,0,0,150,
2/13/2001,10/1/2002,1,24.4400005340576,0,0,0,
2/13/2001,11/1/2002,1,24.2399997711182,0,0,0,
2/13/2001,1/1/2003,1,23.8799991607666,0,0,0,
2/13/2001,2/1/2003,1,23.7099990844727,0,0,0,
2/13/2001,3/1/2003,1,23.5499992370605,0,0,0,
2/13/2001,4/1/2003,1,23.3999996185303,0,0,0,
2/13/2001,5/1/2003,1,23.25,0,0,0,
2/13/2001,6/1/2003,1,23.1100006103516,22.7999992370605,22.7999992370605,200,
2/13/2001,12/1/2003,1,22.6499996185303,0,0,0,
2/13/2001,12/1/2004,1,22.2299995422363,0,0,0,
2/13/2001,12/1/2005,1,21.9200000762939,0,0,0,
2/13/2001,12/1/2006,1,21.6599998474121,0,0,0,
2/13/2001,12/1/2007,1,21.6399993896484,0,0,0,
2/13/2001,3/1/2001,2,0.886699974536896,0.888999998569489,0.870500028133392,13514,35895
2/13/2001,4/1/2001,2,0.935800015926361,0.9375,0.921999990940094,7337,27539
2/13/2001,5/1/2001,2,0.924300014972687,0.925999999046326,0.91100001335144,5191,21461
2/13/2001,6/1/2001,2,0.907999992370606,0.91100001335144,0.897000014781952,4162,
2/13/2001,7/1/2001,2,0.885999977588654,0.889999985694885,0.887000024318695,1753,
2/13/2001,8/1/2001,2,0.859000027179718,0.857999980449677,0.848999977111816,2511,
2/13/2001,9/1/2001,2,0.828499972820282,0.828499972820282,0.814999997615814,3773,
2/13/2001,10/1/2001,2,0.78600001335144,0.773999989032745,0.773999989032745,46,
2/13/2001,11/1/2001,2,0.763499975204468,0,0,30,
2/13/2001,12/1/2001,2,0.750500023365021,0.744000017642975,0.744000017642975,152,
2/13/2001,1/1/2002,2,0.744499981403351,0,0,56,
2/13/2001,2/1/2002,2,0.742999970912933,0,0,0,
2/13/2001,3/1/2001,3,0.788100004196167,0.800000011920929,0.77700001001358,17516,33507
2/13/2001,4/1/2001,3,0.775799989700317,0.778500020503998,0.767499983310699,7837,24303
2/13/2001,5/1/2001,3,0.760800004005432,0.763000011444092,0.753499984741211,2987,13109
2/13/2001,6/1/2001,3,0.750800013542175,0.75,0.741500020027161,1668,9391
2/13/2001,7/1/2001,3,0.746800005435944,0.748000025749207,0.737999975681305,1190,5984
2/13/2001,8/1/2001,3,0.74779999256134,0.745999991893768,0.739000022411346,732,11964
2/13/2001,9/1/2001,3,0.752799987792969,0.75,0.745999991893768,164,5373
2/13/2001,10/1/2001,3,0.757799983024597,0.756500005722046,0.754000008106232,165,2839
2/13/2001,11/1/2001,3,0.762799978256226,0.757000029087067,0.757000029087067,6,2118
2/13/2001,12/1/2001,3,0.767300009727478,0.762000024318695,0.757000029087067,959,
2/13/2001,1/1/2002,3,0.765799999237061,0.763499975204468,0.760999977588654,116,
2/13/2001,2/1/2002,3,0.754299998283386,0.751999974250793,0.749000012874603,16,
2/13/2001,3/1/2002,3,0.730799973011017,0,0,108,
2/13/2001,4/1/2002,3,0.706799983978272,0,0,109,
2/13/2001,5/1/2002,3,0.683300018310547,0,0,0,
2/13/2001,6/1/2002,3,0.670300006866455,0,0,135,
2/13/2001,7/1/2002,3,0.66729998588562,0,0,0,
2/13/2001,8/1/2002,3,0.670300006866455,0,0,0,
2/14/2001,3/1/2001,1,29.7099990844727,30.8799991607666,29.6499996185303,89483,66155
2/14/2001,4/1/2001,1,29.5900001525879,30.6000003814697,29.5,73393,89015
2/14/2001,5/1/2001,1,29.2299995422363,30.1499996185303,29.2000007629395,20559,46504
2/14/2001,6/1/2001,1,28.7700004577637,29.9500007629395,28.8199996948242,6081,31283
2/14/2001,7/1/2001,1,28.3099994659424,29.0499992370605,28.4500007629394,2664,17944
2/14/2001,8/1/2001,1,27.8500003814697,28.5,28.0499992370605,2183,14061
2/14/2001,9/1/2001,1,27.4300003051758,28.0499992370605,27.5599994659424,1479,13916
2/14/2001,10/1/2001,1,27.0599994659424,27.6299991607666,27.3700008392334,334,9730
2/14/2001,11/1/2001,1,26.7199993133545,27.2999992370605,26.7999992370605,302,14807
2/14/2001,12/1/2001,1,26.4099998474121,27,26.4500007629395,3135,32203
2/14/2001,2/1/2002,1,25.8500003814697,25.8999996185303,25.8999996185303,0,7383
2/14/2001,3/1/2002,1,25.5799999237061,25.7900009155273,25.7800006866455,210,4597
2/14/2001,4/1/2002,1,25.3099994659424,24.8500003814697,24.8500003814697,0,2626
2/14/2001,6/1/2002,1,24.7800006866455,25.1499996185303,24.8199996948242,1628,20251
2/14/2001,12/1/2003,1,22.1100006103516,22.6000003814697,22.6000003814697,150,11937
2/14/2001,12/1/2005,1,21.3799991607666,21.8999996185303,21.8999996185303,101,4607
2/14/2001,1/1/2002,1,26.1200008392334,0,0,1253,
2/14/2001,5/1/2002,1,25.0400009155273,0,0,0,
2/14/2001,7/1/2002,1,24.5400009155273,0,0,0,
2/14/2001,8/1/2002,1,24.3199996948242,0,0,0,
2/14/2001,9/1/2002,1,24.1100006103516,0,0,0,
2/14/2001,10/1/2002,1,23.8999996185303,0,0,0,
2/14/2001,11/1/2002,1,23.7000007629395,0,0,0,
2/14/2001,12/1/2002,1,23.5100002288818,0,0,0,
2/14/2001,1/1/2003,1,23.3400001525879,0,0,50,
2/14/2001,2/1/2003,1,23.1700000762939,0,0,0,
2/14/2001,3/1/2003,1,23.0100002288818,0,0,0,
2/14/2001,4/1/2003,1,22.8600006103516,0,0,0,
2/14/2001,5/1/2003,1,22.7099990844727,0,0,0,
2/14/2001,6/1/2003,1,22.5699996948242,0,0,0,
2/14/2001,12/1/2004,1,21.6900005340576,0,0,1,
2/14/2001,12/1/2006,1,21.1200008392334,0,0,0,
2/14/2001,12/1/2007,1,21.1200008392334,0,0,0,
2/14/2001,3/1/2001,2,0.879800021648407,0.89300000667572,0.874499976634979,13822,34957
2/14/2001,4/1/2001,2,0.927999973297119,0.941999971866608,0.924000024795532,7948,27798
2/14/2001,5/1/2001,2,0.916000008583069,0.927999973297119,0.913999974727631,2994,21596
2/14/2001,6/1/2001,2,0.898999989032745,0.91100001335144,0.899999976158142,1067,
2/14/2001,7/1/2001,2,0.876999974250793,0.889500021934509,0.879999995231628,326,
2/14/2001,8/1/2001,2,0.850000023841858,0.861999988555908,0.851499974727631,1165,
2/14/2001,9/1/2001,2,0.819500029087067,0.832000017166138,0.830999970436096,1140,
2/14/2001,10/1/2001,2,0.77700001001358,0,0,1,
2/14/2001,11/1/2001,2,0.753499984741211,0.767000019550324,0.763499975204468,156,
2/14/2001,12/1/2001,2,0.740499973297119,0,0,0,
2/14/2001,1/1/2002,2,0.734000027179718,0.748000025749207,0.748000025749207,1,
2/14/2001,2/1/2002,2,0.731500029563904,0.75,0.75,1,
2/14/2001,3/1/2001,3,0.771099984645844,0.799000024795532,0.76800000667572,17122,31358
2/14/2001,4/1/2001,3,0.758099973201752,0.78250002861023,0.757000029087067,9445,25114
2/14/2001,5/1/2001,3,0.743600010871887,0.764999985694885,0.745999991893768,1905,13510
2/14/2001,6/1/2001,3,0.73360002040863,0.751999974250793,0.734000027179718,1315,9330
2/14/2001,7/1/2001,3,0.729600012302399,0.746999979019165,0.732999980449677,680,5686
2/14/2001,8/1/2001,3,0.731100022792816,0.748000025749207,0.745000004768372,792,12168
2/14/2001,9/1/2001,3,0.736599981784821,0.748499989509583,0.747500002384186,680,5460
2/14/2001,10/1/2001,3,0.74210000038147,0.756500005722046,0.754000008106232,167,2977
2/14/2001,11/1/2001,3,0.747600018978119,0.764999985694885,0.764999985694885,67,2122
2/14/2001,12/1/2001,3,0.752099990844727,0.769999980926514,0.759999990463257,798,
2/14/2001,1/1/2002,3,0.750599980354309,0.768999993801117,0.760999977588654,6,
2/14/2001,2/1/2002,3,0.739099979400635,0.75900000333786,0.754999995231628,4,
2/14/2001,3/1/2002,3,0.71560001373291,0,0,60,
2/14/2001,4/1/2002,3,0.691600024700165,0,0,1,
2/14/2001,5/1/2002,3,0.668099999427795,0,0,0,
2/14/2001,6/1/2002,3,0.655099987983704,0,0,50,
2/14/2001,7/1/2002,3,0.652100026607513,0,0,0,
2/14/2001,8/1/2002,3,0.655099987983704,0,0,0,
2/15/2001,3/1/2001,1,28.7999992370605,29.3999996185303,28.5499992370605,73627,55021
2/15/2001,4/1/2001,1,28.7099990844727,29.2800006866455,28.5,81822,100269
2/15/2001,5/1/2001,1,28.4500007629394,29,28.25,19904,46719
2/15/2001,6/1/2001,1,28.1000003814697,28.6000003814697,27.9500007629395,9510,32068
2/15/2001,7/1/2001,1,27.75,28.1599998474121,27.7199993133545,2499,18153
2/15/2001,8/1/2001,1,27.3999996185303,27.6499996185303,27.3500003814697,2488,14572
2/15/2001,9/1/2001,1,27.0499992370605,27.5599994659424,26.8999996185303,1018,13982
2/15/2001,12/1/2001,1,26.0900001525879,26.25,25.9500007629395,3382,31993
2/15/2001,6/1/2002,1,24.5200004577637,24.7000007629395,24.7000007629395,1645,20763
2/15/2001,12/1/2002,1,23.2700004577637,23.4500007629395,23.2000007629395,630,19975
2/15/2001,10/1/2001,1,26.7000007629395,0,0,118,
2/15/2001,11/1/2001,1,26.3899993896484,0,0,0,
2/15/2001,1/1/2002,1,25.8099994659424,25.9899997711182,25.9899997711182,470,
2/15/2001,2/1/2002,1,25.5400009155273,0,0,100,
2/15/2001,3/1/2002,1,25.2800006866455,0,0,1025,
2/15/2001,4/1/2002,1,25.0200004577637,0,0,60,
2/15/2001,5/1/2002,1,24.7700004577637,0,0,0,
2/15/2001,7/1/2002,1,24.2900009155273,0,0,0,
2/15/2001,8/1/2002,1,24.0699996948242,0,0,0,
2/15/2001,9/1/2002,1,23.8600006103516,0,0,0,
2/15/2001,10/1/2002,1,23.6499996185303,0,0,0,
2/15/2001,11/1/2002,1,23.4500007629395,0,0,100,
2/15/2001,1/1/2003,1,23.1000003814697,0,0,0,
2/15/2001,2/1/2003,1,22.9300003051758,0,0,0,
2/15/2001,3/1/2003,1,22.7700004577637,0,0,0,
2/15/2001,4/1/2003,1,22.6200008392334,0,0,0,
2/15/2001,5/1/2003,1,22.4699993133545,0,0,0,
2/15/2001,6/1/2003,1,22.3299999237061,22.2999992370605,22.2999992370605,125,
2/15/2001,12/1/2003,1,21.8700008392334,0,0,0,
2/15/2001,12/1/2004,1,21.4500007629395,0,0,0,
2/15/2001,12/1/2005,1,21.1399993896484,0,0,0,
2/15/2001,12/1/2006,1,20.8799991607666,0,0,0,
2/15/2001,12/1/2007,1,20.8799991607666,0,0,0,
2/15/2001,3/1/2001,2,0.854200005531311,0.867999970912933,0.842999994754791,21366,35116
2/15/2001,4/1/2001,2,0.9060999751091,0.916000008583069,0.898999989032745,16692,27975
2/15/2001,5/1/2001,2,0.896499991416931,0.904999971389771,0.889500021934509,4294,22289
2/15/2001,6/1/2001,2,0.880999982357025,0.889500021934509,0.875999987125397,2925,
2/15/2001,7/1/2001,2,0.860499978065491,0.869000017642975,0.853999972343445,894,
2/15/2001,8/1/2001,2,0.834999978542328,0.843999981880188,0.829999983310699,1648,
2/15/2001,9/1/2001,2,0.805499970912933,0.813499987125397,0.804000020027161,2335,
2/15/2001,10/1/2001,2,0.763499975204468,0,0,41,
2/15/2001,11/1/2001,2,0.74099999666214,0.743499994277954,0.740000009536743,3,
2/15/2001,12/1/2001,2,0.728999972343445,0.730499982833862,0.730499982833862,2,
2/15/2001,1/1/2002,2,0.72299998998642,0.723999977111816,0.723999977111816,2,
2/15/2001,2/1/2002,2,0.721000015735626,0.721499979496002,0.721499979496002,2,
2/15/2001,3/1/2001,3,0.756900012493134,0.773999989032745,0.754499971866608,16650,29335
2/15/2001,4/1/2001,3,0.74099999666214,0.754000008106232,0.739000022411346,10623,26205
2/15/2001,5/1/2001,3,0.726000010967255,0.745999991893768,0.721000015735626,2208,13259
2/15/2001,6/1/2001,3,0.717000007629395,0.729499995708466,0.714999973773956,1336,9362
2/15/2001,7/1/2001,3,0.71399998664856,0.726000010967255,0.714999973773956,651,5782
2/15/2001,8/1/2001,3,0.716000020503998,0.727999985218048,0.717999994754791,929,12204
2/15/2001,9/1/2001,3,0.722000002861023,0.734499990940094,0.722500026226044,357,5162
2/15/2001,10/1/2001,3,0.727500021457672,0.740000009536743,0.735000014305115,149,2944
2/15/2001,11/1/2001,3,0.732999980449677,0.745500028133392,0.740000009536743,37,2078
2/15/2001,12/1/2001,3,0.737999975681305,0.75,0.74099999666214,1127,
2/15/2001,1/1/2002,3,0.736999988555908,0.75,0.739499986171722,286,
2/15/2001,2/1/2002,3,0.726499974727631,0.740000009536743,0.728999972343445,77,
2/15/2001,3/1/2002,3,0.703000009059906,0.714999973773956,0.709999978542328,240,
2/15/2001,4/1/2002,3,0.679000020027161,0.689000010490418,0.685999989509583,52,
2/15/2001,5/1/2002,3,0.655499994754791,0,0,2,
2/15/2001,6/1/2002,3,0.642499983310699,0.653999984264374,0.653999984264374,2,
2/15/2001,7/1/2002,3,0.639500021934509,0,0,0,
2/15/2001,8/1/2002,3,0.642499983310699,0,0,10,
2/16/2001,4/1/2001,1,29,29.2000007629395,28.8500003814697,43267,107415
2/16/2001,5/1/2001,1,28.6700000762939,28.8500003814697,28.5699996948242,12141,45883
2/16/2001,6/1/2001,1,28.2900009155273,28.3999996185303,28.25,5287,32823
2/16/2001,7/1/2001,1,27.9099998474121,28.1800003051758,27.9099998474121,2052,18941
2/16/2001,8/1/2001,1,27.5400009155273,27.7299995422363,27.5499992370605,519,14706
2/16/2001,9/1/2001,1,27.1700000762939,27.2999992370605,27.1499996185303,210,13813
2/16/2001,10/1/2001,1,26.8099994659424,27.6299991607666,27.3700008392334,158,9750
2/16/2001,12/1/2001,1,26.1599998474121,26.2999992370605,26.0499992370605,1670,34059
2/16/2001,1/1/2002,1,25.8799991607666,25.9899997711182,25.9899997711182,4,10991
2/16/2001,2/1/2002,1,25.6100006103516,25.8999996185303,25.8999996185303,0,7404
2/16/2001,3/1/2002,1,25.3400001525879,25.7900009155273,25.7800006866455,0,4444
2/16/2001,4/1/2002,1,25.0699996948242,24.8500003814697,24.8500003814697,0,2626
2/16/2001,6/1/2002,1,24.5599994659424,24.7000007629395,24.7000007629395,329,20605
2/16/2001,12/1/2002,1,23.2999992370605,23.3500003814697,23.25,51,19986
2/16/2001,12/1/2005,1,21.1700000762939,21.8999996185303,21.8999996185303,0,4706
2/16/2001,3/1/2001,1,29.1599998474121,29.2999992370605,29,41379,
2/16/2001,11/1/2001,1,26.4699993133545,0,0,14,
2/16/2001,5/1/2002,1,24.8099994659424,0,0,0,
2/16/2001,7/1/2002,1,24.3299999237061,0,0,0,
2/16/2001,8/1/2002,1,24.1100006103516,0,0,0,
2/16/2001,9/1/2002,1,23.8999996185303,0,0,0,
2/16/2001,10/1/2002,1,23.6900005340576,0,0,0,
2/16/2001,11/1/2002,1,23.4899997711182,0,0,0,
2/16/2001,1/1/2003,1,23.1299991607666,0,0,0,
2/16/2001,2/1/2003,1,22.9599990844727,0,0,0,
2/16/2001,3/1/2003,1,22.7999992370605,0,0,0,
2/16/2001,4/1/2003,1,22.6499996185303,0,0,0,
2/16/2001,5/1/2003,1,22.5,0,0,0,
2/16/2001,6/1/2003,1,22.3600006103516,0,0,0,
2/16/2001,12/1/2003,1,21.8999996185303,0,0,0,
2/16/2001,12/1/2004,1,21.4799995422363,0,0,0,
2/16/2001,12/1/2006,1,20.9099998474121,0,0,0,
2/16/2001,12/1/2007,1,20.9099998474121,0,0,0,
2/16/2001,3/1/2001,2,0.864499986171722,0.866999983787537,0.862999975681305,11021,30865
2/16/2001,4/1/2001,2,0.914099991321564,0.916000008583069,0.912999987602234,8340,30222
2/16/2001,5/1/2001,2,0.902599990367889,0.908999979496002,0.899999976158142,2948,23110
2/16/2001,6/1/2001,2,0.885599970817566,0.892499983310699,0.885999977588654,1138,
2/16/2001,7/1/2001,2,0.864099979400635,0.870500028133392,0.867999970912933,353,
2/16/2001,8/1/2001,2,0.837599992752075,0.846000015735626,0.84500002861023,639,
2/16/2001,9/1/2001,2,0.807099997997284,0,0,465,
2/16/2001,10/1/2001,2,0.764599978923798,0.772499978542328,0.772499978542328,1,
2/16/2001,11/1/2001,2,0.741100013256073,0,0,0,
2/16/2001,12/1/2001,2,0.728100001811981,0,0,0,
2/16/2001,1/1/2002,2,0.721599996089935,0,0,0,
2/16/2001,2/1/2002,2,0.7185999751091,0,0,0,
2/16/2001,3/1/2001,3,0.76010000705719,0.771000027656555,0.758000016212463,10469,28453
2/16/2001,4/1/2001,3,0.743900001049042,0.745999991893768,0.745000004768372,6125,27710
2/16/2001,5/1/2001,3,0.728900015354157,0.736500024795532,0.73199999332428,1582,13016
2/16/2001,6/1/2001,3,0.719399988651276,0.726999998092651,0.717000007629395,945,9286
2/16/2001,7/1/2001,3,0.715900003910065,0.725000023841858,0.717499971389771,312,5508
2/16/2001,8/1/2001,3,0.717899978160858,0.726999998092651,0.72299998998642,765,12595
2/16/2001,9/1/2001,3,0.723399996757507,0.732999980449677,0.727999985218048,123,5334
2/16/2001,10/1/2001,3,0.728399991989136,0.737999975681305,0.737500011920929,166,2989
2/16/2001,11/1/2001,3,0.733399987220764,0.742500007152557,0.740000009536743,53,2112
2/16/2001,12/1/2001,3,0.738399982452393,0.747500002384186,0.746999979019165,604,
2/16/2001,1/1/2002,3,0.737399995326996,0.746500015258789,0.745500028133392,20,
2/16/2001,2/1/2002,3,0.726400017738342,0.736500024795532,0.736500024795532,32,
2/16/2001,3/1/2002,3,0.702899992465973,0.712999999523163,0.712999999523163,181,
2/16/2001,4/1/2002,3,0.678900003433228,0,0,2,
2/16/2001,5/1/2002,3,0.655399978160858,0,0,0,
2/16/2001,6/1/2002,3,0.642400026321411,0,0,0,
2/16/2001,7/1/2002,3,0.639400005340576,0,0,0,
2/16/2001,8/1/2002,3,0.642400026321411,0,0,0,
2/20/2001,3/1/2001,1,28.5799999237061,29.5300006866455,28.3500003814697,46296,31623
2/20/2001,4/1/2001,1,28.8099994659424,29.4500007629395,28.5,72068,110830
2/20/2001,5/1/2001,1,28.4799995422363,29.1100006103516,28.2299995422363,14548,46746
2/20/2001,6/1/2001,1,28.1499996185303,28.6000003814697,28,9904,34475
2/20/2001,7/1/2001,1,27.7900009155273,28.1000003814697,27.6000003814697,1582,19315
2/20/2001,8/1/2001,1,27.4300003051758,27.6599998474121,27.2999992370605,1994,14872
2/20/2001,9/1/2001,1,27.0699996948242,27.1800003051758,26.9799995422363,757,13892
2/20/2001,10/1/2001,1,26.7199993133545,26.8500003814697,26.7000007629395,437,9742
2/20/2001,11/1/2001,1,26.3899993896484,26.3600006103516,26.3500003814697,315,14605
2/20/2001,12/1/2001,1,26.0900001525879,26.1200008392334,26,3579,33742
2/20/2001,1/1/2002,1,25.8099994659424,25.8500003814697,25.75,21,10985
2/20/2001,6/1/2002,1,24.4899997711182,24.5,24.3700008392334,195,20829
2/20/2001,12/1/2002,1,23.2299995422363,23.2000007629395,23.1499996185303,325,19986
2/20/2001,2/1/2002,1,25.5400009155273,0,0,88,
2/20/2001,3/1/2002,1,25.2700004577637,0,0,300,
2/20/2001,4/1/2002,1,25,0,0,38,
2/20/2001,5/1/2002,1,24.7399997711182,0,0,100,
2/20/2001,7/1/2002,1,24.2600002288818,0,0,0,
2/20/2001,8/1/2002,1,24.0400009155273,0,0,0,
2/20/2001,9/1/2002,1,23.8299999237061,0,0,0,
2/20/2001,10/1/2002,1,23.6200008392334,0,0,0,
2/20/2001,11/1/2002,1,23.4200000762939,0,0,0,
2/20/2001,1/1/2003,1,23.0599994659424,0,0,0,
2/20/2001,2/1/2003,1,22.8899993896484,0,0,0,
2/20/2001,3/1/2003,1,22.7299995422363,0,0,0,
2/20/2001,4/1/2003,1,22.5799999237061,0,0,0,
2/20/2001,5/1/2003,1,22.4300003051758,0,0,0,
2/20/2001,6/1/2003,1,22.2900009155273,0,0,75,
2/20/2001,12/1/2003,1,21.8299999237061,0,0,10,
2/20/2001,12/1/2004,1,21.4099998474121,0,0,0,
2/20/2001,12/1/2005,1,21.1000003814697,0,0,10,
2/20/2001,12/1/2006,1,20.8400001525879,0,0,0,
2/20/2001,12/1/2007,1,20.8400001525879,0,0,0,
2/20/2001,11/1/2001,2,0.73769998550415,0,0,0,
2/20/2001,12/1/2001,2,0.7257000207901,0,0,10,
2/20/2001,1/1/2002,2,0.719200015068054,0,0,0,
2/20/2001,2/1/2002,2,0.716199994087219,0,0,0,
2/20/2001,3/1/2001,2,0.847599983215332,0.871999979019165,0.843999981880188,15990,29042
2/20/2001,4/1/2001,2,0.904500007629395,0.925000011920929,0.899500012397766,10091,31441
2/20/2001,5/1/2001,2,0.893499970436096,0.912999987602234,0.890999972820282,2140,22106
2/20/2001,6/1/2001,2,0.878000020980835,0.894999980926514,0.875,1346,
2/20/2001,7/1/2001,2,0.857500016689301,0.862999975681305,0.857999980449677,1279,
2/20/2001,8/1/2001,2,0.832199990749359,0.84500002861023,0.829999983310699,1140,
2/20/2001,9/1/2001,2,0.801699995994568,0.805000007152557,0.805000007152557,203,
2/20/2001,10/1/2001,2,0.760200023651123,0,0,10,
2/20/2001,3/1/2001,3,0.748700022697449,0.772000014781952,0.744000017642975,15238,27777
2/20/2001,4/1/2001,3,0.736199975013733,0.755999982357025,0.73199999332428,8422,28209
2/20/2001,5/1/2001,3,0.722699999809265,0.736999988555908,0.717999994754791,2820,12649
2/20/2001,6/1/2001,3,0.715200006961823,0.726000010967255,0.716000020503998,1170,9176
2/20/2001,7/1/2001,3,0.713699996471405,0.72350001335144,0.714999973773956,564,5534
2/20/2001,8/1/2001,3,0.71670001745224,0.725000023841858,0.716000020503998,1434,13104
2/20/2001,9/1/2001,3,0.722199976444244,0.730000019073486,0.72299998998642,346,5284
2/20/2001,10/1/2001,3,0.727199971675873,0.736000001430512,0.731000006198883,189,2952
2/20/2001,11/1/2001,3,0.732200026512146,0.740000009536743,0.736000001430512,67,2120
2/20/2001,12/1/2001,3,0.736699998378754,0.751500010490418,0.739000022411346,1015,
2/20/2001,1/1/2002,3,0.735700011253357,0.75,0.737999975681305,80,
2/20/2001,2/1/2002,3,0.724699974060059,0.739000022411346,0.726999998092651,14,
2/20/2001,3/1/2002,3,0.701200008392334,0.715499997138977,0.709999978542328,59,
2/20/2001,4/1/2002,3,0.677200019359589,0,0,3,
2/20/2001,5/1/2002,3,0.653699994087219,0,0,3,
2/20/2001,6/1/2002,3,0.640699982643127,0,0,3,
2/20/2001,7/1/2002,3,0.637700021266937,0,0,3,
2/20/2001,8/1/2002,3,0.640699982643127,0,0,3,
2/21/2001,4/1/2001,1,28.5300006866455,29,28.2999992370605,55059,121332
2/21/2001,5/1/2001,1,28.1299991607666,28.6200008392334,27.9500007629395,19773,48177
2/21/2001,6/1/2001,1,27.7600002288818,28.2199993133545,27.6000003814697,9586,36110
2/21/2001,7/1/2001,1,27.3899993896484,27.6100006103516,27.3400001525879,2618,19821
2/21/2001,8/1/2001,1,27.0200004577637,27.2000007629395,27,1019,15414
2/21/2001,9/1/2001,1,26.6700000762939,26.8500003814697,26.6700000762939,765,13967
2/21/2001,10/1/2001,1,26.3299999237061,26.6700000762939,26.3999996185303,379,9835
2/21/2001,11/1/2001,1,26,26.3799991607666,26.0499992370605,465,14581
2/21/2001,12/1/2001,1,25.7099990844727,26.1000003814697,25.6499996185303,2669,33967
2/21/2001,1/1/2002,1,25.4300003051758,25.7999992370605,25.5200004577637,195,10891
2/21/2001,2/1/2002,1,25.1599998474121,25.1499996185303,25.1499996185303,105,7466
2/21/2001,6/1/2002,1,24.1299991607666,24.25,24.1499996185303,2410,20809
2/21/2001,12/1/2002,1,22.8899993896484,26,23,1106,19886
2/21/2001,12/1/2006,1,20.5,21.0100002288818,21.0100002288818,1,177
2/21/2001,3/1/2002,1,24.8899993896484,0,0,100,
2/21/2001,4/1/2002,1,24.6299991607666,0,0,0,
2/21/2001,5/1/2002,1,24.3799991607666,0,0,0,
2/21/2001,7/1/2002,1,23.9099998474121,0,0,250,
2/21/2001,8/1/2002,1,23.7000007629395,0,0,200,
2/21/2001,9/1/2002,1,23.4899997711182,0,0,0,
2/21/2001,10/1/2002,1,23.2800006866455,0,0,360,
2/21/2001,11/1/2002,1,23.0799999237061,0,0,100,
2/21/2001,1/1/2003,1,22.7199993133545,0,0,0,
2/21/2001,2/1/2003,1,22.5499992370605,0,0,0,
2/21/2001,3/1/2003,1,22.3899993896484,0,0,0,
2/21/2001,4/1/2003,1,22.2399997711182,0,0,0,
2/21/2001,5/1/2003,1,22.0900001525879,0,0,0,
2/21/2001,6/1/2003,1,21.9500007629395,0,0,0,
2/21/2001,7/1/2003,1,21.8299999237061,0,0,0,
2/21/2001,8/1/2003,1,21.7199993133545,0,0,0,
2/21/2001,9/1/2003,1,21.6200008392334,0,0,0,
2/21/2001,12/1/2003,1,21.4899997711182,0,0,0,
2/21/2001,12/1/2004,1,21.0699996948242,0,0,0,
2/21/2001,12/1/2005,1,20.7600002288818,0,0,0,
2/21/2001,12/1/2007,1,20.5,0,0,0,
2/21/2001,3/1/2001,2,0.831499993801117,0.848999977111816,0.827000021934509,19115,29336
2/21/2001,4/1/2001,2,0.891600012779236,0.907000005245209,0.886500000953674,11553,33343
2/21/2001,5/1/2001,2,0.882600009441376,0.893999993801117,0.878000020980835,3355,22721
2/21/2001,6/1/2001,2,0.869099974632263,0.879000008106232,0.865000009536743,2144,
2/21/2001,7/1/2001,2,0.84960001707077,0.855000019073486,0.847000002861023,988,
2/21/2001,8/1/2001,2,0.825600028038025,0.829999983310699,0.820999979972839,854,
2/21/2001,9/1/2001,2,0.79610002040863,0.799000024795532,0.797999978065491,1194,
2/21/2001,10/1/2001,2,0.756099998950958,0,0,100,
2/21/2001,11/1/2001,2,0.73309999704361,0,0,100,
2/21/2001,12/1/2001,2,0.720600008964539,0,0,0,
2/21/2001,1/1/2002,2,0.71399998664856,0,0,0,
2/21/2001,2/1/2002,2,0.711000025272369,0,0,0,
2/21/2001,3/1/2001,3,0.741100013256073,0.754000008106232,0.735000014305115,14618,26457
2/21/2001,4/1/2001,3,0.727699995040894,0.74099999666214,0.722000002861023,8260,28947
2/21/2001,5/1/2001,3,0.715200006961823,0.726000010967255,0.711499989032745,1863,13456
2/21/2001,6/1/2001,3,0.709699988365173,0.718500018119812,0.705999970436096,1470,9181
2/21/2001,7/1/2001,3,0.709200024604797,0.716000020503998,0.708999991416931,332,5741
2/21/2001,8/1/2001,3,0.712700009346008,0.72000002861023,0.712000012397766,603,13737
2/21/2001,9/1/2001,3,0.718699991703033,0.725000023841858,0.72000002861023,306,5191
2/21/2001,10/1/2001,3,0.723699986934662,0.736000001430512,0.726999998092651,22,3103
2/21/2001,11/1/2001,3,0.72869998216629,0.744000017642975,0.731000006198883,26,2186
2/21/2001,12/1/2001,3,0.733699977397919,0.744000017642975,0.734000027179718,684,
2/21/2001,1/1/2002,3,0.732699990272522,0.742999970912933,0.737999975681305,35,
2/21/2001,2/1/2002,3,0.721700012683868,0.732999980449677,0.725000023841858,33,
2/21/2001,3/1/2002,3,0.698199987411499,0.708500027656555,0.706499993801117,283,
2/21/2001,4/1/2002,3,0.674199998378754,0,0,3,
2/21/2001,5/1/2002,3,0.650699973106384,0,0,3,
2/21/2001,6/1/2002,3,0.637700021266937,0,0,1,
2/21/2001,7/1/2002,3,0.634700000286102,0,0,1,
2/21/2001,8/1/2002,3,0.637700021266937,0,0,1,
2/22/2001,4/1/2001,1,28.8199996948242,29.2000007629395,28.3500003814697,86691,120426
2/22/2001,5/1/2001,1,28.4699993133545,28.75,28.0499992370605,185,48613
2/22/2001,6/1/2001,1,28.0699996948242,28.25,27.7000007629395,10473,36759
2/22/2001,7/1/2001,1,27.6700000762939,27.7700004577637,27.3799991607666,3434,19235
2/22/2001,8/1/2001,1,27.2999992370605,27.2999992370605,26.9599990844727,2864,15464
2/22/2001,9/1/2001,1,26.9500007629395,27,26.6599998474121,2322,14071
2/22/2001,10/1/2001,1,26.6100006103516,26.5,26.5,676,9897
2/22/2001,11/1/2001,1,26.2800006866455,26.1499996185303,26.1499996185303,465,14696
2/22/2001,12/1/2001,1,25.9899997711182,25.8999996185303,25.6499996185303,4434,34066
2/22/2001,1/1/2002,1,25.7099990844727,25.5,24.7800006866455,110,11122
2/22/2001,2/1/2002,1,25.4300003051758,25.1499996185303,25.1499996185303,225,7459
2/22/2001,3/1/2002,1,25.1599998474121,25.1700000762939,25.1399993896484,125,4219
2/22/2001,4/1/2002,1,24.8899993896484,24.8500003814697,24.8500003814697,100,2538
2/22/2001,5/1/2002,1,24.6399993896484,23.7000007629395,23.7000007629395,100,1328
2/22/2001,6/1/2002,1,24.3899993896484,24.25,24.2000007629395,1515,20302
2/22/2001,8/1/2002,1,23.9599990844727,23.1299991607666,23.1299991607666,100,1281
2/22/2001,12/1/2002,1,23.1499996185303,22.8999996185303,22.8500003814697,3,19377
2/22/2001,7/1/2002,1,24.1700000762939,0,0,100,
2/22/2001,9/1/2002,1,23.75,0,0,0,
2/22/2001,10/1/2002,1,23.5400009155273,0,0,0,
2/22/2001,11/1/2002,1,23.3400001525879,0,0,0,
2/22/2001,1/1/2003,1,22.9799995422363,0,0,0,
2/22/2001,2/1/2003,1,22.8099994659424,0,0,0,
2/22/2001,3/1/2003,1,22.6499996185303,0,0,0,
2/22/2001,4/1/2003,1,22.5,0,0,0,
2/22/2001,5/1/2003,1,22.3500003814697,0,0,0,
2/22/2001,6/1/2003,1,22.2099990844727,22.1000003814697,22.0499992370605,85,
2/22/2001,7/1/2003,1,22.0900001525879,0,0,0,
2/22/2001,8/1/2003,1,21.9799995422363,0,0,0,
2/22/2001,9/1/2003,1,21.8799991607666,0,0,0,
2/22/2001,12/1/2003,1,21.75,0,0,0,
2/22/2001,12/1/2004,1,21.3299999237061,0,0,0,
2/22/2001,12/1/2005,1,21.0200004577637,0,0,0,
2/22/2001,12/1/2006,1,20.7600002288818,0,0,0,
2/22/2001,12/1/2007,1,20.7600002288818,0,0,0,
2/22/2001,3/1/2001,2,0.824899971485138,0.837999999523163,0.815999984741211,15868,26347
2/22/2001,4/1/2001,2,0.890699982643127,0.898999989032745,0.880500018596649,14488,35217
2/22/2001,5/1/2001,2,0.883400022983551,0.888999998569489,0.874000012874603,3389,23392
2/22/2001,6/1/2001,2,0.870599985122681,0.879000008106232,0.861999988555908,2663,
2/22/2001,7/1/2001,2,0.851899981498718,0.853500008583069,0.84500002861023,1200,
2/22/2001,8/1/2001,2,0.82889997959137,0.830999970436096,0.822000026702881,921,
2/22/2001,9/1/2001,2,0.800100028514862,0.800000011920929,0.796000003814697,1613,
2/22/2001,10/1/2001,2,0.76010000705719,0.758000016212463,0.758000016212463,53,
2/22/2001,11/1/2001,2,0.737600028514862,0.734000027179718,0.731500029563904,5,
2/22/2001,12/1/2001,2,0.725099980831146,0.722000002861023,0.722000002861023,3,
2/22/2001,1/1/2002,2,0.718500018119812,0.716499984264374,0.716499984264374,3,
2/22/2001,2/1/2002,2,0.715499997138977,0,0,0,
2/22/2001,3/1/2001,3,0.736199975013733,0.749000012874603,0.732500016689301,15411,24199
2/22/2001,4/1/2001,3,0.725099980831146,0.735000014305115,0.717999994754791,12383,30606
2/22/2001,5/1/2001,3,0.713100016117096,0.72000002861023,0.708000004291534,3273,13340
2/22/2001,6/1/2001,3,0.707599997520447,0.72000002861023,0.703000009059906,1807,9207
2/22/2001,7/1/2001,3,0.707599997520447,0.712499976158142,0.702000021934509,1815,5698
2/22/2001,8/1/2001,3,0.711600005626678,0.717999994754791,0.708999991416931,2106,13809
2/22/2001,9/1/2001,3,0.717599987983704,0.72299998998642,0.717000007629395,513,5323
2/22/2001,10/1/2001,3,0.722599983215332,0.730000019073486,0.723999977111816,90,3111
2/22/2001,11/1/2001,3,0.72759997844696,0.735000014305115,0.730000019073486,28,2211
2/22/2001,12/1/2001,3,0.732599973678589,0.740000009536743,0.735000014305115,731,
2/22/2001,1/1/2002,3,0.731599986553192,0.740000009536743,0.735000014305115,39,
2/22/2001,2/1/2002,3,0.720600008964539,0.730000019073486,0.725000023841858,376,
2/22/2001,3/1/2002,3,0.697099983692169,0.707000017166138,0.699000000953674,245,
2/22/2001,4/1/2002,3,0.673099994659424,0.680999994277954,0.677999973297119,107,
2/22/2001,5/1/2002,3,0.649600028991699,0,0,100,
2/22/2001,6/1/2002,3,0.636600017547607,0,0,201,
2/22/2001,7/1/2002,3,0.633599996566772,0,0,100,
2/22/2001,8/1/2002,3,0.636600017547607,0,0,102,
2/23/2001,4/1/2001,1,29.0400009155273,29.1000003814697,28.9699993133545,61454,116886
2/23/2001,5/1/2001,1,28.7700004577637,28.8500003814697,28.6599998474121,20578,52997
2/23/2001,6/1/2001,1,28.3700008392334,28.3500003814697,28.2700004577637,8778,35538
2/23/2001,7/1/2001,1,27.9500007629395,28.1800003051758,27.6000003814697,3270,19531
2/23/2001,8/1/2001,1,27.5599994659424,27.75,27.5,1109,16271
2/23/2001,9/1/2001,1,27.1900005340576,27.5200004577637,27.2000007629395,598,13222
2/23/2001,11/1/2001,1,26.4899997711182,26.75,26.2999992370605,208,14693
2/23/2001,12/1/2001,1,26.1700000762939,26.3999996185303,26,599,34566
2/23/2001,1/1/2002,1,25.8799991607666,25.7000007629395,25.6000003814697,2,11132
2/23/2001,6/1/2002,1,24.5300006866455,24.6200008392334,24.6200008392334,1615,20621
2/23/2001,12/1/2003,1,21.8899993896484,21.75,21.75,25,11987
2/23/2001,10/1/2001,1,26.8299999237061,27.1200008392334,26.9200000762939,206,
2/23/2001,2/1/2002,1,25.6000003814697,0,0,200,
2/23/2001,3/1/2002,1,25.3199996948242,25.3799991607666,25.3799991607666,75,
2/23/2001,4/1/2002,1,25.0400009155273,0,0,100,
2/23/2001,5/1/2002,1,24.7800006866455,0,0,0,
2/23/2001,7/1/2002,1,24.3099994659424,0,0,125,
2/23/2001,8/1/2002,1,24.1000003814697,0,0,70,
2/23/2001,9/1/2002,1,23.8899993896484,0,0,45,
2/23/2001,10/1/2002,1,23.6800003051758,0,0,0,
2/23/2001,11/1/2002,1,23.4799995422363,0,0,0,
2/23/2001,12/1/2002,1,23.2900009155273,0,0,0,
2/23/2001,1/1/2003,1,23.1200008392334,0,0,0,
2/23/2001,2/1/2003,1,22.9500007629395,0,0,0,
2/23/2001,3/1/2003,1,22.7900009155273,0,0,0,
2/23/2001,4/1/2003,1,22.6399993896484,0,0,0,
2/23/2001,5/1/2003,1,22.4899997711182,0,0,0,
2/23/2001,6/1/2003,1,22.3500003814697,22.2999992370605,22.2999992370605,100,
2/23/2001,7/1/2003,1,22.2299995422363,0,0,0,
2/23/2001,8/1/2003,1,22.1200008392334,0,0,0,
2/23/2001,9/1/2003,1,22.0200004577637,0,0,0,
2/23/2001,12/1/2004,1,21.4699993133545,0,0,0,
2/23/2001,12/1/2005,1,21.1599998474121,0,0,0,
2/23/2001,12/1/2006,1,20.8999996185303,0,0,0,
2/23/2001,12/1/2007,1,20.8999996185303,0,0,0,
2/23/2001,3/1/2001,2,0.845200002193451,0.847000002861023,0.842000007629395,19263,25133
2/23/2001,4/1/2001,2,0.904500007629395,0.907000005245209,0.90200001001358,14152,35966
2/23/2001,5/1/2001,2,0.894500017166138,0.902999997138977,0.875999987125397,4002,23383
2/23/2001,6/1/2001,2,0.879499971866608,0.887000024318695,0.866999983787537,4149,
2/23/2001,7/1/2001,2,0.860000014305115,0.867999970912933,0.850000023841858,766,
2/23/2001,8/1/2001,2,0.834999978542328,0.846000015735626,0.830999970436096,279,
2/23/2001,9/1/2001,2,0.805000007152557,0.815999984741211,0.802999973297119,893,
2/23/2001,10/1/2001,2,0.764999985694885,0.772499978542328,0.763999998569489,90,
2/23/2001,11/1/2001,2,0.741999983787537,0.740499973297119,0.740499973297119,12,
2/23/2001,12/1/2001,2,0.728999972343445,0,0,0,
2/23/2001,1/1/2002,2,0.72299998998642,0,0,0,
2/23/2001,2/1/2002,2,0.72299998998642,0,0,0,
2/23/2001,3/1/2001,3,0.742299973964691,0.745000004768372,0.74099999666214,16164,22706
2/23/2001,4/1/2001,3,0.727699995040894,0.730000019073486,0.726000010967255,13570,31039
2/23/2001,5/1/2001,3,0.715699970722199,0.72000002861023,0.714999973773956,2723,13176
2/23/2001,6/1/2001,3,0.711199998855591,0.718999981880188,0.699000000953674,1419,9051
2/23/2001,7/1/2001,3,0.711199998855591,0.718500018119812,0.704999983310699,689,6217
2/23/2001,8/1/2001,3,0.715200006961823,0.727999985218048,0.716000020503998,467,13254
2/23/2001,9/1/2001,3,0.721199989318848,0.730000019073486,0.718500018119812,460,5156
2/23/2001,10/1/2001,3,0.726199984550476,0.735000014305115,0.725000023841858,172,3122
2/23/2001,11/1/2001,3,0.731199979782105,0.740000009536743,0.730000019073486,134,2235
2/23/2001,12/1/2001,3,0.736199975013733,0.745000004768372,0.732500016689301,259,
2/23/2001,1/1/2002,3,0.735199987888336,0.745000004768372,0.734000027179718,122,
2/23/2001,2/1/2002,3,0.724200010299683,0.735000014305115,0.725000023841858,21,
2/23/2001,3/1/2002,3,0.700699985027313,0.709999978542328,0.699999988079071,137,
2/23/2001,4/1/2002,3,0.676699995994568,0.685999989509583,0.676999986171722,14,
2/23/2001,5/1/2002,3,0.653199970722199,0.660000026226044,0.660000026226044,1,
2/23/2001,6/1/2002,3,0.640200018882751,0,0,115,
2/23/2001,7/1/2002,3,0.637199997901917,0,0,0,
2/23/2001,8/1/2002,3,0.640200018882751,0,0,0,
2/26/2001,4/1/2001,1,28.4200000762939,28.9400005340576,28.3999996185303,62142,121442
2/26/2001,5/1/2001,1,28.25,28.6700000762939,28.2000007629395,20272,52885
2/26/2001,6/1/2001,1,27.9500007629395,28.25,27.9500007629395,8395,35549
2/26/2001,7/1/2001,1,27.5799999237061,27.8999996185303,27.5499992370605,1954,19234
2/26/2001,8/1/2001,1,27.2299995422363,27.6000003814697,27.2700004577637,748,16404
2/26/2001,9/1/2001,1,26.8999996185303,27.0300006866455,26.8899993896484,476,13015
2/26/2001,10/1/2001,1,26.5799999237061,26.7000007629395,26.5799999237061,312,9796
2/26/2001,11/1/2001,1,26.2700004577637,26.2999992370605,26.2999992370605,35,14676
2/26/2001,12/1/2001,1,25.9799995422363,26.1200008392334,25.9200000762939,1852,34601
2/26/2001,1/1/2002,1,25.7099990844727,25.75,25.6499996185303,1123,11131
2/26/2001,2/1/2002,1,25.4400005340576,25.4500007629395,25.3999996185303,381,7182
2/26/2001,3/1/2002,1,25.1700000762939,25.6000003814697,25.6000003814697,25,4291
2/26/2001,4/1/2002,1,24.8999996185303,24.8500003814697,24.8500003814697,0,2438
2/26/2001,5/1/2002,1,24.6399993896484,23.7000007629395,23.7000007629395,20,1360
2/26/2001,6/1/2002,1,24.3899993896484,24.6200008392334,24.6200008392334,645,21091
2/26/2001,7/1/2002,1,24.1700000762939,24.0499992370605,24.0499992370605,100,2295
2/26/2001,8/1/2002,1,23.9599990844727,23.1299991607666,23.1299991607666,0,1221
2/26/2001,9/1/2002,1,23.75,24.3400001525879,24.3400001525879,0,5832
2/26/2001,12/1/2002,1,23.1499996185303,22.8500003814697,22.8500003814697,50,19374
2/26/2001,12/1/2003,1,21.75,21.75,21.75,0,12012
2/26/2001,12/1/2004,1,21.3299999237061,22.7000007629395,22.7000007629395,0,5936
2/26/2001,12/1/2005,1,21.0200004577637,21.8999996185303,21.8999996185303,0,4696
2/26/2001,12/1/2006,1,20.7600002288818,21.0499992370605,21.0499992370605,50,178
2/26/2001,10/1/2002,1,23.5400009155273,0,0,0,
2/26/2001,11/1/2002,1,23.3400001525879,0,0,0,
2/26/2001,1/1/2003,1,22.9799995422363,0,0,0,
2/26/2001,2/1/2003,1,22.8099994659424,0,0,0,
2/26/2001,3/1/2003,1,22.6499996185303,0,0,0,
2/26/2001,4/1/2003,1,22.5,0,0,0,
2/26/2001,5/1/2003,1,22.3500003814697,0,0,0,
2/26/2001,6/1/2003,1,22.2099990844727,22.25,22.25,250,
2/26/2001,7/1/2003,1,22.0900001525879,0,0,0,
2/26/2001,8/1/2003,1,21.9799995422363,0,0,0,
2/26/2001,9/1/2003,1,21.8799991607666,0,0,0,
2/26/2001,12/1/2007,1,20.7600002288818,0,0,0,
2/26/2001,3/1/2001,2,0.839999973773956,0.852999985218048,0.832000017166138,21775,22610
2/26/2001,4/1/2001,2,0.896200001239777,0.912000000476837,0.89300000667572,11581,36856
2/26/2001,5/1/2001,2,0.88620001077652,0.899999976158142,0.884999990463257,2451,23623
2/26/2001,6/1/2001,2,0.871200025081635,0.887000024318695,0.870999991893768,1877,
2/26/2001,7/1/2001,2,0.851700007915497,0.865000009536743,0.851999998092651,219,
2/26/2001,8/1/2001,2,0.82669997215271,0.842999994754791,0.832000017166138,215,
2/26/2001,9/1/2001,2,0.796700000762939,0.811999976634979,0.802999973297119,90,
2/26/2001,10/1/2001,2,0.756699979305267,0,0,250,
2/26/2001,11/1/2001,2,0.734200000762939,0.75,0.75,1,
2/26/2001,12/1/2001,2,0.721700012683868,0,0,0,
2/26/2001,1/1/2002,2,0.716199994087219,0,0,0,
2/26/2001,2/1/2002,2,0.71670001745224,0,0,0,
2/26/2001,3/1/2001,3,0.746999979019165,0.754000008106232,0.732999980449677,19732,20508
2/26/2001,4/1/2001,3,0.722800016403198,0.734000027179718,0.717499971389771,14636,32788
2/26/2001,5/1/2001,3,0.709800004959106,0.717000007629395,0.707000017166138,1770,13154
2/26/2001,6/1/2001,3,0.705799996852875,0.711000025272369,0.705999970436096,961,8940
2/26/2001,7/1/2001,3,0.706799983978272,0.714999973773956,0.708000004291534,421,6474
2/26/2001,8/1/2001,3,0.710799992084503,0.718999981880188,0.712000012397766,189,13283
2/26/2001,9/1/2001,3,0.716799974441528,0.725000023841858,0.718999981880188,109,5444
2/26/2001,10/1/2001,3,0.721800029277802,0.727500021457672,0.725000023841858,111,3068
2/26/2001,11/1/2001,3,0.72680002450943,0.732500016689301,0.731000006198883,22,2250
2/26/2001,12/1/2001,3,0.731800019741058,0.736999988555908,0.732999980449677,394,
2/26/2001,1/1/2002,3,0.730799973011017,0.736999988555908,0.734499990940094,191,
2/26/2001,2/1/2002,3,0.719799995422363,0.726999998092651,0.723999977111816,46,
2/26/2001,3/1/2002,3,0.696300029754639,0.704999983310699,0.699999988079071,59,
2/26/2001,4/1/2002,3,0.672299981117249,0.680000007152557,0.680000007152557,2,
2/26/2001,5/1/2002,3,0.648800015449524,0.660000026226044,0.657000005245209,3,
2/26/2001,6/1/2002,3,0.640200018882751,0.643999993801117,0.643999993801117,1,
2/26/2001,7/1/2002,3,0.637199997901917,0,0,0,
2/26/2001,8/1/2002,3,0.635800004005432,0,0,0,
2/27/2001,4/1/2001,1,28.1299991607666,28.3500003814697,27.7099990844727,95832,122551
2/27/2001,5/1/2001,1,28.1299991607666,28.3500003814697,27.75,270,52938
2/27/2001,6/1/2001,1,27.9099998474121,28.1000003814697,27.5300006866455,19802,36554
2/27/2001,7/1/2001,1,27.6200008392334,27.7999992370605,27.3400001525879,5190,19039
2/27/2001,8/1/2001,1,27.3199996948242,27.3999996185303,26.9200000762939,1703,16261
2/27/2001,9/1/2001,1,27.0200004577637,27.7199993133545,26.7000007629395,1703,13147
2/27/2001,10/1/2001,1,26.7199993133545,27.4799995422363,26.3999996185303,1191,9935
2/27/2001,11/1/2001,1,26.4300003051758,26.2999992370605,26.2999992370605,0,14686
2/27/2001,12/1/2001,1,26.1499996185303,26.8999996185303,25.7999992370605,3762,34718
2/27/2001,1/1/2002,1,25.8799991607666,25.7299995422363,25.6299991607666,1127,11052
2/27/2001,2/1/2002,1,25.6200008392334,25.4500007629395,25.3600006103516,41,7057
2/27/2001,6/1/2002,1,24.5900001525879,24.6200008392334,24.3500003814697,1348,20870
2/27/2001,7/1/2002,1,24.3700008392334,24.0499992370605,24.0499992370605,10,2220
2/27/2001,9/1/2002,1,23.9500007629395,24.3400001525879,24.3400001525879,0,5832
2/27/2001,12/1/2002,1,23.3500003814697,23.3500003814697,23.1000003814697,1069,19374
2/27/2001,12/1/2004,1,21.5300006866455,22.7000007629395,22.7000007629395,0,5936
2/27/2001,12/1/2005,1,21.2199993133545,21.8999996185303,21.8999996185303,0,4696
2/27/2001,12/1/2006,1,20.9599990844727,21.0499992370605,21.0499992370605,100,203
2/27/2001,3/1/2002,1,25.3600006103516,0,0,112,
2/27/2001,4/1/2002,1,25.1000003814697,0,0,0,
2/27/2001,5/1/2002,1,24.8400001525879,0,0,0,
2/27/2001,8/1/2002,1,24.1599998474121,0,0,0,
2/27/2001,10/1/2002,1,23.7399997711182,0,0,0,
2/27/2001,11/1/2002,1,23.5400009155273,0,0,0,
2/27/2001,1/1/2003,1,23.1800003051758,0,0,0,
2/27/2001,2/1/2003,1,23.0100002288818,0,0,0,
2/27/2001,3/1/2003,1,22.8500003814697,0,0,0,
2/27/2001,4/1/2003,1,22.7000007629395,0,0,0,
2/27/2001,5/1/2003,1,22.5499992370605,0,0,0,
2/27/2001,6/1/2003,1,22.4099998474121,22.1800003051758,22.1800003051758,350,
2/27/2001,7/1/2003,1,22.2900009155273,0,0,0,
2/27/2001,8/1/2003,1,22.1800003051758,0,0,0,
2/27/2001,9/1/2003,1,22.0799999237061,0,0,0,
2/27/2001,12/1/2003,1,21.9500007629395,0,0,0,
2/27/2001,12/1/2007,1,20.9599990844727,0,0,0,
2/27/2001,3/1/2001,2,0.841099977493286,0.850000023841858,0.827499985694885,28106,17081
2/27/2001,4/1/2001,2,0.898899972438812,0.903999984264374,0.88400000333786,16873,36805
2/27/2001,5/1/2001,2,0.890399992465973,0.895500004291534,0.876999974250793,4640,24609
2/27/2001,6/1/2001,2,0.876399993896484,0.879999995231628,0.862999975681305,3575,
2/27/2001,7/1/2001,2,0.857699990272522,0.857999980449677,0.843999981880188,474,
2/27/2001,8/1/2001,2,0.833400011062622,0.837000012397766,0.818499982357025,613,
2/27/2001,9/1/2001,2,0.804099977016449,0.799000024795532,0.787999987602234,1388,
2/27/2001,10/1/2001,2,0.764599978923798,0,0,0,
2/27/2001,11/1/2001,2,0.742600023746491,0.737500011920929,0.737500011920929,1,
2/27/2001,12/1/2001,2,0.730599999427795,0.723999977111816,0.723999977111816,2,
2/27/2001,1/1/2002,2,0.725600004196167,0,0,0,
2/27/2001,2/1/2002,2,0.726100027561188,0,0,0,
2/27/2001,3/1/2001,3,0.746999979019165,0.759999990463257,0.74099999666214,23939,14339
2/27/2001,4/1/2001,3,0.722800016403198,0.73199999332428,0.714999973773956,18951,36328
2/27/2001,5/1/2001,3,0.707799971103668,0.714999973773956,0.702000021934509,3741,13017
2/27/2001,6/1/2001,3,0.703299999237061,0.708999991416931,0.700500011444092,2689,8819
2/27/2001,7/1/2001,3,0.704800009727478,0.711000025272369,0.702000021934509,986,6542
2/27/2001,8/1/2001,3,0.70880001783371,0.712000012397766,0.709999978542328,752,13387
2/27/2001,9/1/2001,3,0.714800000190735,0.72299998998642,0.713500022888184,1176,5438
2/27/2001,11/1/2001,3,0.724799990653992,0.732999980449677,0.726499974727631,12,2264
2/27/2001,10/1/2001,3,0.719799995422363,0,0,37,
2/27/2001,12/1/2001,3,0.72979998588562,0.736999988555908,0.726999998092651,1608,
2/27/2001,1/1/2002,3,0.729300022125244,0.736000001430512,0.730499982833862,505,
2/27/2001,2/1/2002,3,0.719299972057343,0.725000023841858,0.723999977111816,36,
2/27/2001,3/1/2002,3,0.696799993515015,0.706499993801117,0.694999992847443,326,
2/27/2001,4/1/2002,3,0.674799978733063,0.679000020027161,0.679000020027161,115,
2/27/2001,5/1/2002,3,0.652800023555756,0.657999992370606,0.657999992370606,2,
2/27/2001,6/1/2002,3,0.639800012111664,0,0,10,
2/27/2001,7/1/2002,3,0.636799991130829,0,0,10,
2/27/2001,8/1/2002,3,0.639800012111664,0,0,0,
2/28/2001,4/1/2001,1,27.3899993896484,28.2000007629395,27.3400001525879,82364,120380
2/28/2001,5/1/2001,1,27.5,28.3500003814697,27.4099998474121,36633,53102
2/28/2001,6/1/2001,1,27.3600006103516,28.1000003814697,27.2999992370605,15665,36059
2/28/2001,7/1/2001,1,27.1100006103516,27.7000007629395,27.1499996185303,3538,19822
2/28/2001,8/1/2001,1,26.8199996948242,27.4500007629395,27,2709,16728
2/28/2001,9/1/2001,1,26.5300006866455,27.1200008392334,26.7199993133545,1635,13530
2/28/2001,10/1/2001,1,26.25,26.8500003814697,26.5,1659,10004
2/28/2001,11/1/2001,1,25.9799995422363,26.3400001525879,26.2800006866455,740,14488
2/28/2001,12/1/2001,1,25.7199993133545,26.2199993133545,25.7199993133545,4315,35211
2/28/2001,1/1/2002,1,25.4599990844727,25.7800006866455,25.7299995422363,485,11273
2/28/2001,2/1/2002,1,25.2000007629395,25.5499992370605,25.4599990844727,116,7057
2/28/2001,3/1/2002,1,24.9400005340576,25.6000003814697,25.6000003814697,323,4253
2/28/2001,5/1/2002,1,24.4200000762939,24.9500007629395,24.9500007629395,92,1360
2/28/2001,6/1/2002,1,24.1700000762939,24.7000007629395,24.3899993896484,1580,20818
2/28/2001,7/1/2002,1,23.9500007629395,24.0499992370605,24.0499992370605,465,2220
2/28/2001,8/1/2002,1,23.7299995422363,23.1299991607666,23.1299991607666,170,1221
2/28/2001,12/1/2002,1,22.8899993896484,23.4200000762939,23.1499996185303,1796,19079
2/28/2001,12/1/2003,1,21.4899997711182,22.0499992370605,21.8199996948242,680,12012
2/28/2001,12/1/2005,1,20.6900005340576,21.8999996185303,21.8999996185303,1050,4696
2/28/2001,12/1/2006,1,20.3899993896484,20.7999992370605,20.7999992370605,752,303
2/28/2001,4/1/2002,1,24.6800003051758,0,0,50,
2/28/2001,9/1/2002,1,23.5100002288818,0,0,0,
2/28/2001,10/1/2002,1,23.2900009155273,0,0,0,
2/28/2001,11/1/2002,1,23.0799999237061,0,0,0,
2/28/2001,1/1/2003,1,22.7199993133545,0,0,0,
2/28/2001,2/1/2003,1,22.5499992370605,0,0,0,
2/28/2001,3/1/2003,1,22.3899993896484,0,0,0,
2/28/2001,4/1/2003,1,22.2399997711182,0,0,0,
2/28/2001,5/1/2003,1,22.0900001525879,0,0,0,
2/28/2001,6/1/2003,1,21.9500007629395,0,0,0,
2/28/2001,7/1/2003,1,21.8299999237061,0,0,0,
2/28/2001,8/1/2003,1,21.7199993133545,0,0,0,
2/28/2001,9/1/2003,1,21.6200008392334,0,0,0,
2/28/2001,12/1/2004,1,21.0599994659424,0,0,0,
2/28/2001,12/1/2007,1,20.3899993896484,0,0,0,
2/28/2001,3/1/2001,2,0.793299973011017,0.83899998664856,0.769999980926514,22196,10339
2/28/2001,4/1/2001,2,0.868399977684021,0.896000027656555,0.86599999666214,21999,37639
2/28/2001,5/1/2001,2,0.862999975681305,0.887499988079071,0.864000022411346,5652,24965
2/28/2001,6/1/2001,2,0.851499974727631,0.875999987125397,0.852999985218048,3347,
2/28/2001,7/1/2001,2,0.834999978542328,0.85699999332428,0.837999999523163,1375,
2/28/2001,8/1/2001,2,0.8125,0.833000004291534,0.828999996185303,688,
2/28/2001,9/1/2001,2,0.784500002861023,0.801999986171722,0.790000021457672,441,
2/28/2001,10/1/2001,2,0.746500015258789,0.759999990463257,0.754999995231628,321,
2/28/2001,11/1/2001,2,0.725000023841858,0,0,0,
2/28/2001,12/1/2001,2,0.712999999523163,0.727500021457672,0.727500021457672,2,
2/28/2001,1/1/2002,2,0.708000004291534,0,0,0,
2/28/2001,2/1/2002,2,0.708500027656555,0.725000023841858,0.725000023841858,1,
2/28/2001,3/1/2002,2,0.716499984264374,0,0,0,
2/28/2001,3/1/2001,3,0.733399987220764,0.750999987125397,0.72000002861023,15935,8857
2/28/2001,4/1/2001,3,0.709100008010864,0.727999985218048,0.707000017166138,20473,37613
2/28/2001,5/1/2001,3,0.694599986076355,0.714999973773956,0.691999971866608,3738,12991
2/28/2001,6/1/2001,3,0.690100014209747,0.708000004291534,0.689000010490418,4064,9074
2/28/2001,7/1/2001,3,0.692600011825562,0.711000025272369,0.704999983310699,1167,6817
2/28/2001,8/1/2001,3,0.696600019931793,0.714999973773956,0.708999991416931,350,13584
2/28/2001,9/1/2001,3,0.702600002288818,0.722500026226044,0.709999978542328,299,5397
2/28/2001,10/1/2001,3,0.708100020885468,0.727999985218048,0.717499971389771,781,3051
2/28/2001,11/1/2001,3,0.713100016117096,0.732999980449677,0.722500026226044,32,2276
2/28/2001,12/1/2001,3,0.718100011348724,0.736500024795532,0.727500021457672,706,
2/28/2001,1/1/2002,3,0.718100011348724,0.736500024795532,0.727500021457672,331,
2/28/2001,2/1/2002,3,0.708599984645844,0.727500021457672,0.717499971389771,113,
2/28/2001,3/1/2002,3,0.686600029468536,0.707499980926514,0.694999992847443,90,
2/28/2001,4/1/2002,3,0.665600001811981,0.681500017642975,0.674799978733063,8,
2/28/2001,5/1/2002,3,0.644599974155426,0.659500002861023,0.659500002861023,1,
2/28/2001,6/1/2002,3,0.631600022315979,0,0,0,
2/28/2001,7/1/2002,3,0.628600001335144,0,0,0,
2/28/2001,8/1/2002,3,0.631600022315979,0,0,20,
2/28/2001,9/1/2002,3,0.649399995803833,0,0,0,
3/1/2001,4/1/2001,1,27.6200008392334,27.8899993896484,27.1499996185303,62801,113818
3/1/2001,5/1/2001,1,27.6800003051758,27.9500007629395,27.2000007629395,31226,55159
3/1/2001,6/1/2001,1,27.5499992370605,27.7800006866455,27.2199993133545,13642,38080
3/1/2001,7/1/2001,1,27.2999992370605,27.5,27.0799999237061,2893,19250
3/1/2001,8/1/2001,1,27.0200004577637,27.1000003814697,26.8400001525879,1607,16272
3/1/2001,9/1/2001,1,26.75,26.7999992370605,26.5300006866455,2549,14071
3/1/2001,10/1/2001,1,26.4899997711182,26.6499996185303,26.25,841,10060
3/1/2001,11/1/2001,1,26.2399997711182,26.25,25.9799995422363,270,14400
3/1/2001,12/1/2001,1,25.9899997711182,26.1000003814697,25.7299995422363,2825,35763
3/1/2001,1/1/2002,1,25.7399997711182,25.8799991607666,25.5,21,11430
3/1/2001,2/1/2002,1,25.4899997711182,25.4500007629395,25.25,156,7003
3/1/2001,4/1/2002,1,24.9899997711182,24.7999992370605,24.7800006866455,506,2488
3/1/2001,6/1/2002,1,24.4899997711182,24.2999992370605,24.2700004577637,1282,21139
3/1/2001,7/1/2002,1,24.2700004577637,24.0499992370605,24.0499992370605,4,2540
3/1/2001,8/1/2002,1,24.0499992370605,23.1299991607666,23.1299991607666,0,1118
3/1/2001,9/1/2002,1,23.8299999237061,24.3400001525879,24.3400001525879,0,5832
3/1/2001,12/1/2002,1,23.2099990844727,23.3500003814697,23,810,19336
3/1/2001,12/1/2003,1,21.7900009155273,21.6000003814697,21.6000003814697,108,11707
3/1/2001,12/1/2005,1,20.9899997711182,20.7999992370605,20.7999992370605,101,4931
3/1/2001,3/1/2002,1,25.2399997711182,25,25,551,
3/1/2001,5/1/2002,1,24.7399997711182,0,0,0,
3/1/2001,10/1/2002,1,23.6100006103516,0,0,0,
3/1/2001,11/1/2002,1,23.3999996185303,0,0,0,
3/1/2001,1/1/2003,1,23.0400009155273,22.8500003814697,22.7999992370605,3,
3/1/2001,2/1/2003,1,22.8700008392334,0,0,0,
3/1/2001,3/1/2003,1,22.7099990844727,0,0,0,
3/1/2001,4/1/2003,1,22.5599994659424,0,0,0,
3/1/2001,5/1/2003,1,22.4099998474121,0,0,0,
3/1/2001,6/1/2003,1,22.2700004577637,22.25,22.1499996185303,84,
3/1/2001,7/1/2003,1,22.1499996185303,0,0,0,
3/1/2001,8/1/2003,1,22.0400009155273,0,0,0,
3/1/2001,9/1/2003,1,21.9400005340576,0,0,0,
3/1/2001,12/1/2004,1,21.3600006103516,21.25,21.2000007629395,121,
3/1/2001,12/1/2006,1,20.6900005340576,0,0,0,
3/1/2001,12/1/2007,1,20.6900005340576,0,0,0,
3/1/2001,4/1/2001,2,0.866999983787537,0.872500002384186,0.852500021457672,19901,40028
3/1/2001,5/1/2001,2,0.861999988555908,0.866999983787537,0.850499987602234,11894,25328
3/1/2001,6/1/2001,2,0.851899981498718,0.855000019073486,0.842999994754791,6142,
3/1/2001,7/1/2001,2,0.836199998855591,0.83899998664856,0.829999983310699,1856,
3/1/2001,8/1/2001,2,0.814199984073639,0.816999971866608,0.805999994277954,928,
3/1/2001,9/1/2001,2,0.786499977111816,0.788999974727631,0.778999984264374,2666,
3/1/2001,10/1/2001,2,0.75,0.75,0.744000017642975,362,
3/1/2001,11/1/2001,2,0.728500008583069,0.732500016689301,0.725000023841858,355,
3/1/2001,12/1/2001,2,0.716499984264374,0,0,1,
3/1/2001,1/1/2002,2,0.711499989032745,0,0,1,
3/1/2001,2/1/2002,2,0.712000012397766,0,0,0,
3/1/2001,3/1/2002,2,0.716499984264374,0.72000002861023,0.72000002861023,1,
3/1/2001,4/1/2001,3,0.716099977493286,0.719500005245209,0.704999983310699,13005,39153
3/1/2001,5/1/2001,3,0.702899992465973,0.704999983310699,0.693000018596649,4697,12777
3/1/2001,6/1/2001,3,0.698899984359741,0.700999975204468,0.689999997615814,1888,9702
3/1/2001,7/1/2001,3,0.701900005340576,0.703000009059906,0.693000018596649,1247,6822
3/1/2001,8/1/2001,3,0.705900013446808,0.708000004291534,0.699999988079071,615,13455
3/1/2001,9/1/2001,3,0.711899995803833,0.717999994754791,0.707499980926514,327,5517
3/1/2001,10/1/2001,3,0.717400014400482,0.718999981880188,0.709999978542328,90,2915
3/1/2001,11/1/2001,3,0.722899973392487,0.731000006198883,0.717000007629395,116,2305
3/1/2001,12/1/2001,3,0.72790002822876,0.727999985218048,0.722000002861023,1032,
3/1/2001,1/1/2002,3,0.72790002822876,0.728999972343445,0.722000002861023,145,
3/1/2001,2/1/2002,3,0.719399988651276,0.72000002861023,0.713500022888184,190,
3/1/2001,3/1/2002,3,0.698400020599365,0.699999988079071,0.693499982357025,137,
3/1/2001,4/1/2002,3,0.67739999294281,0.680000007152557,0.672999978065491,5,
3/1/2001,5/1/2002,3,0.6564000248909,0.660000026226044,0.654500007629395,3,
3/1/2001,6/1/2002,3,0.643400013446808,0,0,30,
3/1/2001,7/1/2002,3,0.640399992465973,0,0,0,
3/1/2001,8/1/2002,3,0.643400013446808,0,0,0,
3/1/2001,9/1/2002,3,0.649399995803833,0,0,0,
3/2/2001,4/1/2001,1,27.8400001525879,27.8899993896484,27.7999992370605,61545,104896
3/2/2001,5/1/2001,1,27.9099998474121,27.9500007629395,27.8500003814697,30905,57087
3/2/2001,6/1/2001,1,27.7399997711182,27.7800006866455,27.7099990844727,11143,38164
3/2/2001,7/1/2001,1,27.4699993133545,27.6900005340576,27.3299999237061,2381,19909
3/2/2001,8/1/2001,1,27.1599998474121,27.3799991607666,27.1200008392334,1705,16331
3/2/2001,9/1/2001,1,26.8799991607666,27.0300006866455,26.8199996948242,1448,13796
3/2/2001,10/1/2001,1,26.6100006103516,26.75,26.5900001525879,667,10047
3/2/2001,11/1/2001,1,26.3500003814697,26.4500007629395,26.4500007629395,784,14517
3/2/2001,12/1/2001,1,26.0900001525879,26.25,26,2112,36237
3/2/2001,1/1/2002,1,25.8299999237061,25.8500003814697,25.7199993133545,57,11430
3/2/2001,2/1/2002,1,25.5699996948242,25.6599998474121,25.6599998474121,14,6953
3/2/2001,3/1/2002,1,25.3099994659424,25.0499992370605,25.0499992370605,551,4229
3/2/2001,4/1/2002,1,25.0599994659424,24.7999992370605,24.7800006866455,250,2710
3/2/2001,5/1/2002,1,24.8099994659424,24.9500007629395,24.9500007629395,400,1382
3/2/2001,6/1/2002,1,24.5599994659424,24.7000007629395,24.7000007629395,455,21728
3/2/2001,7/1/2002,1,24.3299999237061,24.0499992370605,24.0499992370605,0,2540
3/2/2001,8/1/2002,1,24.1000003814697,23.1299991607666,23.1299991607666,0,1118
3/2/2001,9/1/2002,1,23.8700008392334,24.3400001525879,24.3400001525879,0,5832
3/2/2001,10/1/2002,1,23.6499996185303,22.8799991607666,22.8799991607666,0,1254
3/2/2001,11/1/2002,1,23.4300003051758,24.3899993896484,24.3899993896484,0,986
3/2/2001,12/1/2002,1,23.2299995422363,23.3999996185303,23.2000007629395,705,19550
3/2/2001,1/1/2003,1,23.0499992370605,22.8500003814697,22.7999992370605,0,2245
3/2/2001,2/1/2003,1,22.8700008392334,22.7000007629395,22.7000007629395,0,467
3/2/2001,3/1/2003,1,22.7000007629395,21.8999996185303,21.8999996185303,0,855
3/2/2001,4/1/2003,1,22.5400009155273,23.1499996185303,23.1499996185303,0,10
3/2/2001,5/1/2003,1,22.3899993896484,23.0100002288818,23.0100002288818,0,35
3/2/2001,6/1/2003,1,22.25,22.25,22.1499996185303,0,7493
3/2/2001,7/1/2003,1,22.1299991607666,21.8299999237061,21.8299999237061,0,0
3/2/2001,8/1/2003,1,22.0200004577637,21.7199993133545,21.7199993133545,0,0
3/2/2001,9/1/2003,1,21.9200000762939,21.6200008392334,21.6200008392334,200,0
3/2/2001,12/1/2003,1,21.7399997711182,21.6000003814697,21.6000003814697,325,11807
3/2/2001,12/1/2004,1,21.3099994659424,21.5,21.4500007629395,150,5864
3/2/2001,12/1/2005,1,20.9400005340576,20.7999992370605,20.7999992370605,0,4856
3/2/2001,12/1/2006,1,20.6399993896484,20.7999992370605,20.7999992370605,0,1052
3/2/2001,12/1/2007,1,20.6399993896484,0,0,0,
3/2/2001,4/1/2001,2,0.87389999628067,0.875999987125397,0.870999991893768,17023,38518
3/2/2001,5/1/2001,2,0.867699980735779,0.869000017642975,0.86599999666214,6367,24824
3/2/2001,6/1/2001,2,0.85699999332428,0.865000009536743,0.855000019073486,2571,15995
3/2/2001,7/1/2001,2,0.841000020503998,0.848999977111816,0.841000020503998,1851,8395
3/2/2001,8/1/2001,2,0.819000005722046,0.826499998569489,0.819999992847443,1835,11990
3/2/2001,9/1/2001,2,0.791000008583069,0.797500014305115,0.795000016689301,2073,16265
3/2/2001,10/1/2001,2,0.754000008106232,0.75,0.744000017642975,280,839
3/2/2001,11/1/2001,2,0.732999980449677,0.732500016689301,0.725000023841858,316,1200
3/2/2001,1/1/2002,2,0.716000020503998,0.716499984264374,0.716499984264374,0,66
3/2/2001,3/1/2002,2,0.721000015735626,0.72000002861023,0.72000002861023,0,1
3/2/2001,12/1/2001,2,0.721000015735626,0,0,0,
3/2/2001,2/1/2002,2,0.716499984264374,0,0,0,
3/2/2001,4/1/2001,3,0.725199997425079,0.726999998092651,0.72350001335144,11079,40374
3/2/2001,5/1/2001,3,0.711600005626678,0.712999999523163,0.708999991416931,2481,12927
3/2/2001,6/1/2001,3,0.707099974155426,0.712999999523163,0.703999996185303,821,8623
3/2/2001,7/1/2001,3,0.709100008010864,0.714999973773956,0.707000017166138,492,6722
3/2/2001,8/1/2001,3,0.712599992752075,0.717999994754791,0.713500022888184,508,13622
3/2/2001,9/1/2001,3,0.7185999751091,0.72350001335144,0.712999999523163,140,5684
3/2/2001,10/1/2001,3,0.72409999370575,0.730000019073486,0.726000010967255,61,2763
3/2/2001,11/1/2001,3,0.729600012302399,0.735000014305115,0.73199999332428,18,2313
3/2/2001,12/1/2001,3,0.734600007534027,0.740000009536743,0.734000027179718,326,11960
3/2/2001,1/1/2002,3,0.734099984169006,0.740000009536743,0.734000027179718,62,2424
3/2/2001,2/1/2002,3,0.725600004196167,0.73199999332428,0.726999998092651,17,1674
3/2/2001,3/1/2002,3,0.704599976539612,0.712000012397766,0.707499980926514,62,5494
3/2/2001,4/1/2002,3,0.683600008487701,0.680000007152557,0.672999978065491,0,877
3/2/2001,5/1/2002,3,0.662599980831146,0.660000026226044,0.654500007629395,0,640
3/2/2001,6/1/2002,3,0.649600028991699,0.643999993801117,0.643999993801117,0,1265
3/2/2001,7/1/2002,3,0.646600008010864,0.670000016689301,0.670000016689301,0,105
3/2/2001,8/1/2002,3,0.649600028991699,0.649600028991699,0.649600028991699,0,115
3/2/2001,9/1/2002,3,0.655600011348724,0,0,0,
3/5/2001,4/1/2001,1,28.6000003814697,28.8299999237061,28.2000007629395,49216,104573
3/5/2001,5/1/2001,1,28.5900001525879,28.75,28.3199996948242,24782,59260
3/5/2001,6/1/2001,1,28.3400001525879,28.5300006866455,28.1200008392334,7932,38654
3/5/2001,8/1/2001,1,27.6700000762939,27.8500003814697,27.6000003814697,1664,16511
3/5/2001,9/1/2001,1,27.3500003814697,27.5,27.3400001525879,311,13960
3/5/2001,10/1/2001,1,27.0499992370605,27.2000007629395,27,278,10248
3/5/2001,12/1/2001,1,26.4899997711182,26.5499992370605,26.3999996185303,973,36113
3/5/2001,1/1/2002,1,26.2199993133545,26.25,25.8799991607666,100,11479
3/5/2001,2/1/2002,1,25.9500007629395,25.9500007629395,25.9500007629395,20,6953
3/5/2001,6/1/2002,1,24.8999996185303,24.8999996185303,24.8500003814697,613,21423
3/5/2001,7/1/2002,1,24.6599998474121,24.6800003051758,24.6800003051758,1,2540
3/5/2001,12/1/2003,1,21.9699993133545,21.9500007629395,21.9400005340576,1,11671
3/5/2001,12/1/2004,1,21.5400009155273,21.5,21.5,1,5883
3/5/2001,7/1/2001,1,28.0200004577637,28.1499996185303,27.8999996185303,3069,
3/5/2001,11/1/2001,1,26.7700004577637,0,0,465,
3/5/2001,3/1/2002,1,25.6800003051758,0,0,72,
3/5/2001,4/1/2002,1,25.4200000762939,0,0,0,
3/5/2001,5/1/2002,1,25.1599998474121,0,0,15,
3/5/2001,8/1/2002,1,24.4200000762939,0,0,0,
3/5/2001,9/1/2002,1,24.1900005340576,0,0,0,
3/5/2001,10/1/2002,1,23.9599990844727,0,0,0,
3/5/2001,11/1/2002,1,23.7299995422363,0,0,0,
3/5/2001,12/1/2002,1,23.5100002288818,0,0,200,
3/5/2001,1/1/2003,1,23.3199996948242,0,0,0,
3/5/2001,2/1/2003,1,23.1399993896484,0,0,0,
3/5/2001,3/1/2003,1,22.9599990844727,0,0,0,
3/5/2001,4/1/2003,1,22.7900009155273,0,0,0,
3/5/2001,5/1/2003,1,22.6299991607666,0,0,0,
3/5/2001,6/1/2003,1,22.4799995422363,22.4500007629395,22.4500007629395,4,
3/5/2001,7/1/2003,1,22.3600006103516,0,0,0,
3/5/2001,8/1/2003,1,22.25,0,0,0,
3/5/2001,9/1/2003,1,22.1499996185303,0,0,0,
3/5/2001,12/1/2005,1,21.1700000762939,0,0,0,
3/5/2001,12/1/2006,1,20.8700008392334,0,0,0,
3/5/2001,12/1/2007,1,20.8700008392334,0,0,0,
3/5/2001,4/1/2001,2,0.881699979305267,0.892499983310699,0.878000020980835,11366,36916
3/5/2001,5/1/2001,2,0.877900004386902,0.884999990463257,0.875,4367,24475
3/5/2001,6/1/2001,2,0.866699993610382,0.873000025749207,0.866999983787537,1513,15539
3/5/2001,7/1/2001,2,0.849699974060059,0.857999980449677,0.851499974727631,666,9013
3/5/2001,8/1/2001,2,0.827199995517731,0.836000025272369,0.830999970436096,448,11847
3/5/2001,9/1/2001,2,0.798699975013733,0.806999981403351,0.802999973297119,367,15542
3/5/2001,10/1/2001,2,0.761699974536896,0,0,0,
3/5/2001,11/1/2001,2,0.740700006484985,0.742500007152557,0.742500007152557,4,
3/5/2001,12/1/2001,2,0.72869998216629,0,0,0,
3/5/2001,1/1/2002,2,0.723699986934662,0,0,0,
3/5/2001,2/1/2002,2,0.724200010299683,0,0,0,
3/5/2001,3/1/2002,2,0.72869998216629,0,0,0,
3/5/2001,4/1/2001,3,0.740800023078918,0.753000020980835,0.739000022411346,12740,40249
3/5/2001,5/1/2001,3,0.726300001144409,0.735000014305115,0.72299998998642,3194,12504
3/5/2001,6/1/2001,3,0.719799995422363,0.727999985218048,0.71399998664856,1038,8438
3/5/2001,7/1/2001,3,0.721300005912781,0.723999977111816,0.718999981880188,280,6419
3/5/2001,8/1/2001,3,0.724300026893616,0.730000019073486,0.727999985218048,602,13586
3/5/2001,9/1/2001,3,0.72979998588562,0.735499978065491,0.73199999332428,138,5647
3/5/2001,10/1/2001,3,0.734799981117249,0.741999983787537,0.737999975681305,26,2724
3/5/2001,11/1/2001,3,0.739799976348877,0.747500002384186,0.740000009536743,123,2330
3/5/2001,12/1/2001,3,0.744300007820129,0.753000020980835,0.747500002384186,224,11801
3/5/2001,1/1/2002,3,0.743799984455109,0.75,0.749000012874603,15,2473
3/5/2001,2/1/2002,3,0.734799981117249,0,0,28,
3/5/2001,3/1/2002,3,0.713299989700317,0,0,33,
3/5/2001,4/1/2002,3,0.691799998283386,0,0,30,
3/5/2001,5/1/2002,3,0.670799970626831,0,0,0,
3/5/2001,6/1/2002,3,0.657800018787384,0,0,0,
3/5/2001,7/1/2002,3,0.654799997806549,0,0,0,
3/5/2001,8/1/2002,3,0.657800018787384,0,0,0,
3/5/2001,9/1/2002,3,0.663800001144409,0.670000016689301,0.670000016689301,1,
3/6/2001,4/1/2001,1,28.3199996948242,28.7000007629395,28.2000007629395,50980,101035
3/6/2001,5/1/2001,1,28.3700008392334,28.7099990844727,28.2299995422363,31490,61728
3/6/2001,6/1/2001,1,28.2199993133545,28.4500007629394,28.1000003814697,11896,38570
3/6/2001,7/1/2001,1,27.9300003051758,28.2000007629395,27.8500003814697,2525,21511
3/6/2001,8/1/2001,1,27.6100006103516,27.75,27.5300006866455,1554,16323
3/6/2001,9/1/2001,1,27.3199996948242,27.3999996185303,27.2000007629395,2180,13971
3/6/2001,10/1/2001,1,27.0400009155273,27.1499996185303,26.8999996185303,1646,10310
3/6/2001,11/1/2001,1,26.7600002288818,26.6800003051758,26.6499996185303,642,14508
3/6/2001,12/1/2001,1,26.4899997711182,26.5499992370605,26.25,1962,36176
3/6/2001,1/1/2002,1,26.2199993133545,26.25,26.25,25,11449
3/6/2001,2/1/2002,1,25.9500007629395,25.9500007629395,25.9500007629395,100,6973
3/6/2001,3/1/2002,1,25.6800003051758,25.0499992370605,25.0499992370605,750,4301
3/6/2001,4/1/2002,1,25.4200000762939,25.3999996185303,25.3500003814697,1275,2605
3/6/2001,5/1/2002,1,25.1599998474121,24.9500007629395,24.9500007629395,0,1621
3/6/2001,6/1/2002,1,24.8999996185303,24.7999992370605,24.75,703,21983
3/6/2001,7/1/2002,1,24.6599998474121,24.6800003051758,24.6800003051758,0,2540
3/6/2001,8/1/2002,1,24.4200000762939,23.1299991607666,23.1299991607666,0,1118
3/6/2001,9/1/2002,1,24.1900005340576,24.3400001525879,24.3400001525879,0,5832
3/6/2001,10/1/2002,1,23.9599990844727,22.8799991607666,22.8799991607666,0,1254
3/6/2001,11/1/2002,1,23.7299995422363,24.3899993896484,24.3899993896484,0,986
3/6/2001,12/1/2002,1,23.5100002288818,23.4500007629395,23.4500007629395,228,19733
3/6/2001,1/1/2003,1,23.3199996948242,22.8500003814697,22.7999992370605,0,2245
3/6/2001,2/1/2003,1,23.1399993896484,22.7000007629395,22.7000007629395,0,467
3/6/2001,3/1/2003,1,22.9599990844727,21.8999996185303,21.8999996185303,0,855
3/6/2001,4/1/2003,1,22.7900009155273,23.1499996185303,23.1499996185303,0,10
3/6/2001,5/1/2003,1,22.6299991607666,23.0100002288818,23.0100002288818,0,35
3/6/2001,6/1/2003,1,22.4799995422363,22.4699993133545,22.4400005340576,140,7450
3/6/2001,7/1/2003,1,22.3600006103516,21.8299999237061,21.8299999237061,0,0
3/6/2001,8/1/2003,1,22.25,21.7199993133545,21.7199993133545,0,0
3/6/2001,9/1/2003,1,22.1499996185303,21.6200008392334,21.6200008392334,0,200
3/6/2001,12/1/2003,1,21.9699993133545,21.9400005340576,21.9400005340576,0,11671
3/6/2001,12/1/2004,1,21.5400009155273,21.5499992370605,21.5499992370605,2,5883
3/6/2001,12/1/2005,1,21.1700000762939,20.7999992370605,20.7999992370605,0,4856
3/6/2001,12/1/2006,1,20.8700008392334,20.7999992370605,20.7999992370605,0,1052
3/6/2001,12/1/2007,1,20.8700008392334,0,0,0,
3/6/2001,4/1/2001,2,0.892000019550324,0.897499978542328,0.870999991893768,15777,36985
3/6/2001,5/1/2001,2,0.887600004673004,0.889999985694885,0.869000017642975,5372,24224
3/6/2001,6/1/2001,2,0.876299977302551,0.878000020980835,0.860000014305115,2097,15598
3/6/2001,7/1/2001,2,0.859000027179718,0.857500016689301,0.842999994754791,604,9225
3/6/2001,8/1/2001,2,0.835200011730194,0.837999999523163,0.827000021934509,365,12118
3/6/2001,9/1/2001,2,0.806100010871887,0.809000015258789,0.804000020027161,802,15760
3/6/2001,10/1/2001,2,0.768599987030029,0.76800000667572,0.745999991893768,36,857
3/6/2001,11/1/2001,2,0.747099995613098,0.749000012874603,0.745999991893768,11,1335
3/6/2001,12/1/2001,2,0.734600007534027,0.730000019073486,0.730000019073486,3,660
3/6/2001,1/1/2002,2,0.729600012302399,0.716499984264374,0.716499984264374,2,66
3/6/2001,2/1/2002,2,0.730099976062775,0.725000023841858,0.725000023841858,2,4
3/6/2001,3/1/2002,2,0.734600007534027,0.730000019073486,0.730000019073486,3,1
3/6/2001,4/1/2001,3,0.730599999427795,0.738499999046326,0.727500021457672,10853,40051
3/6/2001,5/1/2001,3,0.717899978160858,0.72299998998642,0.71399998664856,2722,12864
3/6/2001,6/1/2001,3,0.71289998292923,0.717999994754791,0.708000004291534,1377,8259
3/6/2001,7/1/2001,3,0.715399980545044,0.720499992370606,0.712499976158142,597,6498
3/6/2001,8/1/2001,3,0.7189000248909,0.725000023841858,0.71450001001358,800,13634
3/6/2001,9/1/2001,3,0.724900007247925,0.730000019073486,0.726000010967255,544,5747
3/6/2001,10/1/2001,3,0.730400025844574,0.732999980449677,0.728999972343445,309,2746
3/6/2001,11/1/2001,3,0.735899984836578,0.739499986171722,0.732500016689301,210,2355
3/6/2001,12/1/2001,3,0.740899980068207,0.745000004768372,0.736000001430512,443,11819
3/6/2001,1/1/2002,3,0.740899980068207,0.745000004768372,0.740000009536743,164,2468
3/6/2001,2/1/2002,3,0.731899976730347,0.736000001430512,0.730000019073486,61,1697
3/6/2001,3/1/2002,3,0.710399985313416,0.712999999523163,0.709999978542328,10,5541
3/6/2001,4/1/2002,3,0.688899993896484,0.680000007152557,0.672999978065491,1,847
3/6/2001,5/1/2002,3,0.667900025844574,0.660000026226044,0.654500007629395,0,640
3/6/2001,6/1/2002,3,0.654900014400482,0.643999993801117,0.643999993801117,0,1265
3/6/2001,7/1/2002,3,0.651899993419647,0.670000016689301,0.670000016689301,0,105
3/6/2001,8/1/2002,3,0.654900014400482,0.649600028991699,0.649600028991699,0,115
3/6/2001,9/1/2002,3,0.660899996757507,0.670000016689301,0.670000016689301,0,1
3/7/2001,4/1/2001,1,29,29.1499996185303,28.1499996185303,86394,98568
3/7/2001,5/1/2001,1,29.1599998474121,29.25,28.3199996948242,56581,65817
3/7/2001,6/1/2001,1,29.0300006866455,29.1499996185303,28.1700000762939,18761,39774
3/7/2001,7/1/2001,1,28.7600002288818,28.7999992370605,28.1000003814697,4660,21896
3/7/2001,8/1/2001,1,28.4300003051758,28.6000003814697,27.7000007629395,2056,16567
3/7/2001,9/1/2001,1,28.1299991607666,28.1700000762939,27.3999996185303,2044,14071
3/7/2001,10/1/2001,1,27.8400001525879,27.8500003814697,27.2999992370605,611,10434
3/7/2001,11/1/2001,1,27.5499992370605,27.1800003051758,26.1499996185303,121,14529
3/7/2001,12/1/2001,1,27.2700004577637,27.1200008392334,26.6000003814697,3235,35873
3/7/2001,1/1/2002,1,26.9899997711182,26.25,26.25,103,11454
3/7/2001,2/1/2002,1,26.7099990844727,26.2999992370605,26.2999992370605,6,7052
3/7/2001,3/1/2002,1,26.4300003051758,26,26,326,4874
3/7/2001,4/1/2002,1,26.1599998474121,25.75,25.75,1,3100
3/7/2001,5/1/2002,1,25.8899993896484,24.9500007629395,24.9500007629395,250,1621
3/7/2001,6/1/2002,1,25.6200008392334,25.25,25.1499996185303,1481,22040
3/7/2001,7/1/2002,1,25.3799991607666,25,24.9799995422363,253,2540
3/7/2001,8/1/2002,1,25.1399993896484,23.1299991607666,23.1299991607666,0,1118
3/7/2001,10/1/2002,1,24.6800003051758,22.8799991607666,22.8799991607666,0,1254
3/7/2001,11/1/2002,1,24.4500007629395,24.3899993896484,24.3899993896484,0,986
3/7/2001,12/1/2002,1,24.2299995422363,23.7999992370605,23.7800006866455,567,19768
3/7/2001,2/1/2003,1,23.8600006103516,22.7000007629395,22.7000007629395,0,467
3/7/2001,3/1/2003,1,23.6800003051758,21.8999996185303,21.8999996185303,0,855
3/7/2001,4/1/2003,1,23.5100002288818,23.1499996185303,23.1499996185303,0,10
3/7/2001,9/1/2003,1,22.8400001525879,21.6200008392334,21.6200008392334,205,200
3/7/2001,12/1/2003,1,22.6299991607666,22.2999992370605,22.2999992370605,0,11671
3/7/2001,12/1/2004,1,22.2000007629395,21.8500003814697,21.7999992370605,23,5883
3/7/2001,12/1/2006,1,21.5300006866455,20.7999992370605,20.7999992370605,0,1052
3/7/2001,9/1/2002,1,24.9099998474121,24.5900001525879,24.5900001525879,81,
3/7/2001,1/1/2003,1,24.0400009155273,0,0,0,
3/7/2001,5/1/2003,1,23.3500003814697,0,0,0,
3/7/2001,6/1/2003,1,23.2000007629395,22.7999992370605,22.7999992370605,270,
3/7/2001,7/1/2003,1,23.0699996948242,0,0,0,
3/7/2001,8/1/2003,1,22.9500007629395,0,0,0,
3/7/2001,12/1/2005,1,21.8299999237061,21.3999996185303,21.3999996185303,1,
3/7/2001,12/1/2007,1,21.5300006866455,0,0,0,
3/7/2001,4/1/2001,2,0.916400015354157,0.919000029563904,0.89300000667572,19765,36390
3/7/2001,5/1/2001,2,0.909600019454956,0.912000000476837,0.888999998569489,13503,24565
3/7/2001,6/1/2001,2,0.896099984645844,0.897000014781952,0.878000020980835,4540,15210
3/7/2001,7/1/2001,2,0.876600027084351,0.875999987125397,0.862500011920929,1839,9337
3/7/2001,8/1/2001,2,0.851599991321564,0.851999998092651,0.839999973773956,568,12241
3/7/2001,9/1/2001,2,0.821600019931793,0.819999992847443,0.809000015258789,262,16137
3/7/2001,10/1/2001,2,0.783599972724915,0.779999971389771,0.774999976158142,244,856
3/7/2001,12/1/2001,2,0.747600018978119,0.744000017642975,0.740000009536743,73,661
3/7/2001,2/1/2002,2,0.741599977016449,0.745000004768372,0.745000004768372,1,6
3/7/2001,11/1/2001,2,0.761099994182587,0.755999982357025,0.755999982357025,55,
3/7/2001,1/1/2002,2,0.741599977016449,0,0,0,
3/7/2001,3/1/2002,2,0.745100021362305,0,0,3,
3/7/2001,4/1/2001,3,0.741400003433228,0.744000017642975,0.72299998998642,15398,40331
3/7/2001,5/1/2001,3,0.731599986553192,0.732999980449677,0.713500022888184,5649,13076
3/7/2001,6/1/2001,3,0.727100014686585,0.726999998092651,0.709999978542328,1599,8260
3/7/2001,7/1/2001,3,0.730099976062775,0.72350001335144,0.713500022888184,567,6281
3/7/2001,8/1/2001,3,0.734099984169006,0.726999998092651,0.717000007629395,1104,13310
3/7/2001,9/1/2001,3,0.740100026130676,0.735000014305115,0.726000010967255,212,5588
3/7/2001,10/1/2001,3,0.746100008487701,0.740000009536743,0.731500029563904,242,2794
3/7/2001,11/1/2001,3,0.752099990844727,0.745999991893768,0.736999988555908,72,2408
3/7/2001,12/1/2001,3,0.757099986076355,0.75,0.741999983787537,900,11974
3/7/2001,1/1/2002,3,0.757099986076355,0.75,0.741999983787537,358,2477
3/7/2001,2/1/2002,3,0.747600018978119,0.745000004768372,0.732999980449677,248,1750
3/7/2001,3/1/2002,3,0.726100027561188,0.718500018119812,0.712000012397766,232,5541
3/7/2001,5/1/2002,3,0.683600008487701,0.680000007152557,0.680000007152557,1,640
3/7/2001,6/1/2002,3,0.67059999704361,0.643999993801117,0.643999993801117,0,1265
3/7/2001,7/1/2002,3,0.667599976062775,0.670000016689301,0.670000016689301,0,105
3/7/2001,9/1/2002,3,0.676599979400635,0.670000016689301,0.670000016689301,0,1
3/7/2001,4/1/2002,3,0.704599976539612,0.699999988079071,0.699999988079071,2,
3/7/2001,8/1/2002,3,0.67059999704361,0,0,0,
3/8/2001,4/1/2001,1,28.3899993896484,29.1499996185303,28.3299999237061,80771,
3/8/2001,5/1/2001,1,28.6200008392334,29.3500003814697,28.5499992370605,58786,
3/8/2001,6/1/2001,1,28.5400009155273,29.2000007629395,28.5200004577637,21806,
3/8/2001,7/1/2001,1,28.2999992370605,28.8999996185303,28.4500007629394,6152,21677
3/8/2001,8/1/2001,1,27.9899997711182,28.5,28.1599998474121,4950,16452
3/8/2001,9/1/2001,1,27.7000007629395,28.1499996185303,27.8299999237061,3606,
3/8/2001,10/1/2001,1,27.4200000762939,27.8700008392334,27.6000003814697,993,
3/8/2001,11/1/2001,1,27.1399993896484,27.5499992370605,27.1000003814697,514,
3/8/2001,12/1/2001,1,26.8600006103516,27.2399997711182,26.7999992370605,5396,
3/8/2001,1/1/2002,1,26.5799999237061,26.7999992370605,26.75,371,
3/8/2001,3/1/2002,1,26.0200004577637,26.1499996185303,26.1499996185303,1320,
3/8/2001,4/1/2002,1,25.75,25.75,25.75,0,3100
3/8/2001,5/1/2002,1,25.4799995422363,24.9500007629395,24.9500007629395,640,1871
3/8/2001,6/1/2002,1,25.2099990844727,25.25,25.1499996185303,3525,21559
3/8/2001,7/1/2002,1,24.9699993133545,25,25,925,2540
3/8/2001,8/1/2002,1,24.7299995422363,23.1299991607666,23.1299991607666,0,1118
3/8/2001,10/1/2002,1,24.2700004577637,22.8799991607666,22.8799991607666,0,1254
3/8/2001,11/1/2002,1,24.0400009155273,24.3899993896484,24.3899993896484,0,986
3/8/2001,12/1/2002,1,23.8199996948242,24.1000003814697,24.1000003814697,250,
3/8/2001,1/1/2003,1,23.6299991607666,22.8500003814697,22.7999992370605,0,2246
3/8/2001,6/1/2003,1,22.7900009155273,22.9500007629395,21.9500007629395,1,7700
3/8/2001,9/1/2003,1,22.4300003051758,21.6200008392334,21.6200008392334,0,200
3/8/2001,12/1/2003,1,22.2199993133545,22.2999992370605,22.2999992370605,0,11861
3/8/2001,12/1/2006,1,21.1200008392334,20.7999992370605,20.7999992370605,0,1052
3/8/2001,2/1/2002,1,26.2999992370605,0,0,1660,
3/8/2001,9/1/2002,1,24.5,0,0,100,
3/8/2001,2/1/2003,1,23.4500007629395,0,0,0,
3/8/2001,3/1/2003,1,23.2700004577637,0,0,0,
3/8/2001,4/1/2003,1,23.1000003814697,0,0,0,
3/8/2001,5/1/2003,1,22.9400005340576,0,0,0,
3/8/2001,7/1/2003,1,22.6599998474121,0,0,0,
3/8/2001,8/1/2003,1,22.5400009155273,0,0,0,
3/8/2001,12/1/2004,1,21.7900009155273,0,0,100,
3/8/2001,12/1/2005,1,21.4200000762939,0,0,100,
3/8/2001,12/1/2007,1,21.1200008392334,0,0,0,
3/8/2001,4/1/2001,2,0.903599977493286,0.921000003814697,0.90200001001358,16456,36128
3/8/2001,5/1/2001,2,0.898400008678436,0.913500010967255,0.897000014781952,7965,28215
3/8/2001,6/1/2001,2,0.886900007724762,0.90200001001358,0.885999977588654,2109,
3/8/2001,7/1/2001,2,0.8682000041008,0.883000016212463,0.870000004768372,1447,9926
3/8/2001,8/1/2001,2,0.843699991703033,0.859000027179718,0.847000002861023,1012,12488
3/8/2001,9/1/2001,2,0.813700020313263,0.819999992847443,0.814999997615814,711,
3/8/2001,10/1/2001,2,0.776199996471405,0.778999984264374,0.774999976158142,379,925
3/8/2001,11/1/2001,2,0.754199981689453,0.764500021934509,0.759999990463257,271,
3/8/2001,2/1/2002,2,0.73470002412796,0.745000004768372,0.745000004768372,0,7
3/8/2001,3/1/2002,2,0.738200008869171,0.732500016689301,0.732500016689301,0,3
3/8/2001,12/1/2001,2,0.740700006484985,0,0,0,
3/8/2001,1/1/2002,2,0.73470002412796,0,0,0,
3/8/2001,4/1/2001,3,0.732999980449677,0.749000012874603,0.731500029563904,15520,
3/8/2001,5/1/2001,3,0.720600008964539,0.734499990940094,0.716000020503998,6715,
3/8/2001,6/1/2001,3,0.717100024223328,0.731500029563904,0.716000020503998,2989,
3/8/2001,7/1/2001,3,0.719600021839142,0.731000006198883,0.727500021457672,715,6097
3/8/2001,8/1/2001,3,0.723100006580353,0.735000014305115,0.73199999332428,395,13068
3/8/2001,9/1/2001,3,0.729099988937378,0.75,0.737500011920929,167,5544
3/8/2001,11/1/2001,3,0.741100013256073,0.754000008106232,0.751999974250793,71,2386
3/8/2001,12/1/2001,3,0.746100008487701,0.75900000333786,0.757000029087067,1419,11927
3/8/2001,1/1/2002,3,0.746100008487701,0.760999977588654,0.745000004768372,150,2523
3/8/2001,2/1/2002,3,0.736599981784821,0.750999987125397,0.748499989509583,50,1792
3/8/2001,4/1/2002,3,0.693599998950958,0.699999988079071,0.699999988079071,6,848
3/8/2001,5/1/2002,3,0.672599971294403,0.680000007152557,0.680000007152557,1,640
3/8/2001,7/1/2002,3,0.656599998474121,0.670000016689301,0.670000016689301,0,105
3/8/2001,10/1/2001,3,0.735099971294403,0.748000025749207,0.746999979019165,84,
3/8/2001,3/1/2002,3,0.715099990367889,0,0,5,
3/8/2001,6/1/2002,3,0.659600019454956,0,0,1,
3/8/2001,8/1/2002,3,0.659600019454956,0,0,0,
3/8/2001,9/1/2002,3,0.665600001811981,0,0,0,
3/9/2001,4/1/2001,1,28.0100002288818,28.1000003814697,27.9200000762939,57964,87084
3/9/2001,5/1/2001,1,28.2800006866455,28.3999996185303,28.1599998474121,50057,74147
3/9/2001,6/1/2001,1,28.2999992370605,28.3500003814697,28.2000007629395,20549,40591
3/9/2001,7/1/2001,1,28.1100006103516,28.4200000762939,28.0499992370605,7919,20902
3/9/2001,8/1/2001,1,27.8199996948242,28.1000003814697,27.75,3118,17027
3/9/2001,9/1/2001,1,27.5400009155273,27.7000007629395,27.6299991607666,1314,14337
3/9/2001,10/1/2001,1,27.2600002288818,27.3999996185303,27.25,626,10932
3/9/2001,11/1/2001,1,26.9799995422363,27.2399997711182,27.2399997711182,263,14525
3/9/2001,12/1/2001,1,26.7099990844727,27.7800006866455,26.75,2124,36301
3/9/2001,1/1/2002,1,26.4500007629395,26.7999992370605,26.75,315,11656
3/9/2001,2/1/2002,1,26.1900005340576,26.2999992370605,26.2999992370605,207,6053
3/9/2001,3/1/2002,1,25.9300003051758,26.1499996185303,26.1499996185303,75,4165
3/9/2001,4/1/2002,1,25.6700000762939,25.75,25.75,0,3100
3/9/2001,5/1/2002,1,25.3999996185303,24.9500007629395,24.9500007629395,15,2346
3/9/2001,6/1/2002,1,25.1299991607666,25.3199996948242,25.1499996185303,2538,20488
3/9/2001,7/1/2002,1,24.8999996185303,25,25,0,2106
3/9/2001,8/1/2002,1,24.6700000762939,23.1299991607666,23.1299991607666,0,1118
3/9/2001,9/1/2002,1,24.4400005340576,24.5900001525879,24.5900001525879,0,5762
3/9/2001,10/1/2002,1,24.2099990844727,22.8799991607666,22.8799991607666,0,1254
3/9/2001,11/1/2002,1,23.9799995422363,24.3899993896484,24.3899993896484,0,986
3/9/2001,12/1/2002,1,23.7600002288818,24.1000003814697,24.1000003814697,760,19789
3/9/2001,1/1/2003,1,23.5799999237061,22.8500003814697,22.7999992370605,0,2246
3/9/2001,2/1/2003,1,23.3999996185303,22.7000007629395,22.7000007629395,0,467
3/9/2001,3/1/2003,1,23.2299995422363,21.8999996185303,21.8999996185303,0,855
3/9/2001,4/1/2003,1,23.0699996948242,23.1499996185303,23.1499996185303,0,10
3/9/2001,5/1/2003,1,22.9200000762939,23.0100002288818,23.0100002288818,0,35
3/9/2001,6/1/2003,1,22.7800006866455,22.7999992370605,22.7999992370605,100,7700
3/9/2001,7/1/2003,1,22.6499996185303,21.8299999237061,21.8299999237061,0,0
3/9/2001,8/1/2003,1,22.5300006866455,21.7199993133545,21.7199993133545,0,0
3/9/2001,9/1/2003,1,22.4200000762939,21.6200008392334,21.6200008392334,0,200
3/9/2001,12/1/2003,1,22.2099990844727,22.2999992370605,22.2999992370605,145,11861
3/9/2001,12/1/2004,1,21.7800006866455,21.8500003814697,21.7999992370605,250,5815
3/9/2001,12/1/2005,1,21.4200000762939,21.3999996185303,21.3999996185303,200,4916
3/9/2001,12/1/2006,1,21.1200008392334,20.7999992370605,20.7999992370605,0,1052
3/9/2001,12/1/2007,1,21.1200008392334,0,0,0,
3/9/2001,4/1/2001,2,0.887899994850159,0.89300000667572,0.888999998569489,14753,36377
3/9/2001,5/1/2001,2,0.885800004005432,0.889999985694885,0.885999977588654,8593,29042
3/9/2001,6/1/2001,2,0.874800026416779,0.889999985694885,0.870999991893768,1429,15932
3/9/2001,7/1/2001,2,0.857299983501434,0.872500002384186,0.860000014305115,1785,10249
3/9/2001,8/1/2001,2,0.833299994468689,0.847000002861023,0.834999978542328,1324,12523
3/9/2001,9/1/2001,2,0.803799986839294,0.819999992847443,0.811500012874603,511,16233
3/9/2001,10/1/2001,2,0.766799986362457,0.78250002861023,0.778999984264374,130,1161
3/9/2001,2/1/2002,2,0.727299988269806,0.745000004768372,0.745000004768372,0,7
3/9/2001,11/1/2001,2,0.745299994945526,0.755999982357025,0.755999982357025,103,
3/9/2001,12/1/2001,2,0.732299983501434,0,0,0,
3/9/2001,1/1/2002,2,0.72680002450943,0,0,0,
3/9/2001,3/1/2002,2,0.731299996376038,0,0,0,
3/9/2001,4/1/2001,3,0.729099988937378,0.731500029563904,0.726999998092651,15196,38852
3/9/2001,5/1/2001,3,0.717599987983704,0.718999981880188,0.712499976158142,9454,15736
3/9/2001,6/1/2001,3,0.714600026607513,0.71450001001358,0.711000025272369,1916,9231
3/9/2001,7/1/2001,3,0.717100024223328,0.722500026226044,0.717499971389771,955,5994
3/9/2001,8/1/2001,3,0.721099972724915,0.728500008583069,0.72000002861023,821,13058
3/9/2001,9/1/2001,3,0.72759997844696,0.73199999332428,0.727500021457672,49,5605
3/9/2001,10/1/2001,3,0.73360002040863,0.740000009536743,0.736000001430512,114,2884
3/9/2001,11/1/2001,3,0.739600002765656,0.749000012874603,0.742999970912933,260,2405
3/9/2001,12/1/2001,3,0.744599997997284,0.753000020980835,0.731000006198883,908,12019
3/9/2001,1/1/2002,3,0.744599997997284,0.753499984741211,0.749000012874603,67,2553
3/9/2001,2/1/2002,3,0.735099971294403,0.744000017642975,0.74099999666214,265,1816
3/9/2001,3/1/2002,3,0.713599979877472,0.723999977111816,0.716499984264374,294,5543
3/9/2001,4/1/2002,3,0.692099988460541,0.703999996185303,0.699500024318695,5,852
3/9/2001,6/1/2002,3,0.659099996089935,0.666000008583069,0.665000021457672,1,1264
3/9/2001,7/1/2002,3,0.657100021839142,0.670000016689301,0.670000016689301,0,105
3/9/2001,8/1/2002,3,0.660600006580353,0.649600028991699,0.649600028991699,0,115
3/9/2001,9/1/2002,3,0.666599988937378,0.670000016689301,0.670000016689301,0,1
3/9/2001,5/1/2002,3,0.67110002040863,0,0,0,
3/12/2001,4/1/2001,1,28,28.2399997711182,27.6700000762939,54249,80249
3/12/2001,5/1/2001,1,28.2600002288818,28.3799991607666,27.8500003814697,45409,80115
3/12/2001,6/1/2001,1,28.2900009155273,28.3999996185303,27.8999996185303,14734,45179
3/12/2001,7/1/2001,1,28.1700000762939,28.25,27.8799991607666,7042,21651
3/12/2001,8/1/2001,1,27.9300003051758,28,27.6000003814697,2319,16857
3/12/2001,9/1/2001,1,27.6599998474121,27.7000007629395,27.3999996185303,2114,14550
3/12/2001,10/1/2001,1,27.3999996185303,27.3299999237061,27.2000007629395,1425,10989
3/12/2001,11/1/2001,1,27.1299991607666,26.8799991607666,26.8799991607666,263,14628
3/12/2001,12/1/2001,1,26.8600006103516,26.7800006866455,26.4799995422363,1515,36383
3/12/2001,1/1/2002,1,26.6000003814697,26.4799995422363,26.25,315,11570
3/12/2001,2/1/2002,1,26.3400001525879,25.6599998474121,25.6599998474121,207,6260
3/12/2001,5/1/2002,1,25.5499992370605,24.9500007629395,24.9500007629395,0,2341
3/12/2001,6/1/2002,1,25.2800006866455,25.1399993896484,25.1399993896484,557,20798
3/12/2001,9/1/2002,1,24.5900001525879,24.5900001525879,24.5900001525879,0,5762
3/12/2001,10/1/2002,1,24.3600006103516,22.8799991607666,22.8799991607666,0,1254
3/12/2001,11/1/2002,1,24.1299991607666,24.3899993896484,24.3899993896484,0,986
3/12/2001,12/1/2002,1,23.9099998474121,23.7700004577637,23.7700004577637,760,19823
3/12/2001,2/1/2003,1,23.5499992370605,22.7000007629395,22.7000007629395,0,467
3/12/2001,3/1/2003,1,23.3799991607666,21.8999996185303,21.8999996185303,0,855
3/12/2001,4/1/2003,1,23.2199993133545,23.1499996185303,23.1499996185303,0,10
3/12/2001,5/1/2003,1,23.0699996948242,23.0100002288818,23.0100002288818,0,35
3/12/2001,9/1/2003,1,22.5699996948242,21.6200008392334,21.6200008392334,0,200
3/12/2001,3/1/2002,1,26.0799999237061,0,0,75,
3/12/2001,4/1/2002,1,25.8199996948242,0,0,0,
3/12/2001,7/1/2002,1,25.0499992370605,0,0,0,
3/12/2001,8/1/2002,1,24.8199996948242,0,0,0,
3/12/2001,1/1/2003,1,23.7299995422363,0,0,0,
3/12/2001,6/1/2003,1,22.9300003051758,0,0,0,
3/12/2001,7/1/2003,1,22.7999992370605,0,0,0,
3/12/2001,8/1/2003,1,22.6800003051758,0,0,0,
3/12/2001,12/1/2003,1,22.3600006103516,0,0,0,
3/12/2001,12/1/2004,1,21.9300003051758,0,0,0,
3/12/2001,12/1/2005,1,21.5699996948242,0,0,0,
3/12/2001,12/1/2006,1,21.2700004577637,0,0,0,
3/12/2001,12/1/2007,1,21.2700004577637,0,0,0,
3/12/2001,4/1/2001,2,0.892799973487854,0.893999993801117,0.879000008106232,13985,35126
3/12/2001,5/1/2001,2,0.888999998569489,0.889999985694885,0.875999987125397,6451,30116
3/12/2001,6/1/2001,2,0.879499971866608,0.880999982357025,0.866999983787537,2150,16131
3/12/2001,7/1/2001,2,0.864000022411346,0.865000009536743,0.847500026226044,899,9958
3/12/2001,8/1/2001,2,0.841499984264374,0.842999994754791,0.828000009059906,1024,13221
3/12/2001,10/1/2001,2,0.776000022888184,0.78250002861023,0.778999984264374,1,1213
3/12/2001,12/1/2001,2,0.742500007152557,0.739000022411346,0.739000022411346,0,699
3/12/2001,2/1/2002,2,0.737500011920929,0.736999988555908,0.736999988555908,0,7
3/12/2001,3/1/2002,2,0.741500020027161,0.74099999666214,0.74099999666214,0,3
3/12/2001,9/1/2001,2,0.813000023365021,0.816999971866608,0.804000020027161,93,
3/12/2001,11/1/2001,2,0.754999995231628,0.751999974250793,0.751999974250793,2,
3/12/2001,1/1/2002,2,0.736999988555908,0,0,0,
3/12/2001,4/1/2001,3,0.731599986553192,0.737500011920929,0.722500026226044,13721,38795
3/12/2001,5/1/2001,3,0.718299984931946,0.721499979496002,0.711000025272369,6427,16676
3/12/2001,6/1/2001,3,0.714800000190735,0.717000007629395,0.708999991416931,1424,8911
3/12/2001,7/1/2001,3,0.71780002117157,0.72000002861023,0.709999978542328,1046,6284
3/12/2001,8/1/2001,3,0.722299993038178,0.725000023841858,0.71399998664856,1327,13475
3/12/2001,9/1/2001,3,0.728799998760223,0.728500008583069,0.725000023841858,114,5616
3/12/2001,10/1/2001,3,0.735300004482269,0.737999975681305,0.731000006198883,109,2830
3/12/2001,11/1/2001,3,0.741800010204315,0.744000017642975,0.736500024795532,108,2646
3/12/2001,12/1/2001,3,0.747300028800964,0.749000012874603,0.741999983787537,858,12239
3/12/2001,1/1/2002,3,0.74779999256134,0.749499976634979,0.741999983787537,198,2565
3/12/2001,2/1/2002,3,0.73879998922348,0.74099999666214,0.732999980449677,22,1916
3/12/2001,3/1/2002,3,0.71780002117157,0.72000002861023,0.712499976158142,77,5759
3/12/2001,5/1/2002,3,0.675800025463104,0.680000007152557,0.680000007152557,0,640
3/12/2001,6/1/2002,3,0.663800001144409,0.666000008583069,0.666000008583069,0,1265
3/12/2001,9/1/2002,3,0.671299993991852,0.670000016689301,0.670000016689301,0,1
3/12/2001,4/1/2002,3,0.696799993515015,0,0,0,
3/12/2001,7/1/2002,3,0.661800026893616,0,0,0,
3/12/2001,8/1/2002,3,0.665300011634827,0,0,0,
3/13/2001,12/1/2003,1,22.0200004577637,0,0,0,
3/13/2001,12/1/2004,1,21.6200008392334,0,0,0,
3/13/2001,12/1/2005,1,21.2600002288818,0,0,0,
3/13/2001,12/1/2006,1,20.9599990844727,0,0,0,
3/13/2001,12/1/2007,1,20.9599990844727,0,0,0,
3/13/2001,4/1/2001,2,0.88620001077652,0.892000019550324,0.873000025749207,0,34725
3/13/2001,5/1/2001,2,0.879700005054474,0.885999977588654,0.875,0,31395
3/13/2001,6/1/2001,2,0.869700014591217,0.875,0.866999983787537,0,16171
3/13/2001,7/1/2001,2,0.854200005531311,0.860000014305115,0.852500021457672,0,9964
3/13/2001,8/1/2001,2,0.832000017166138,0.837999999523163,0.831499993801117,0,13038
3/13/2001,9/1/2001,2,0.803699970245361,0.810000002384186,0.806500017642975,93,16367
3/13/2001,10/1/2001,2,0.766700029373169,0.772000014781952,0.767000019550324,1,1213
3/13/2001,11/1/2001,2,0.745700001716614,0.750999987125397,0.750999987125397,2,1486
3/13/2001,12/1/2001,2,0.733200013637543,0,0,0,
3/13/2001,1/1/2002,2,0.727699995040894,0,0,0,
3/13/2001,2/1/2002,2,0.728200018405914,0,0,0,
3/13/2001,3/1/2002,2,0.732200026512146,0,0,0,
3/13/2001,4/1/2001,3,0.728999972343445,0.731500029563904,0.72350001335144,0,38768
3/13/2001,5/1/2001,3,0.71450001001358,0.714999973773956,0.709999978542328,0,16990
3/13/2001,6/1/2001,3,0.711000025272369,0.712000012397766,0.707499980926514,0,9088
3/13/2001,7/1/2001,3,0.71399998664856,0.714999973773956,0.712000012397766,1046,5932
3/13/2001,8/1/2001,3,0.718500018119812,0.72000002861023,0.717499971389771,0,13640
3/13/2001,9/1/2001,3,0.725000023841858,0.726999998092651,0.723999977111816,114,5646
3/13/2001,10/1/2001,3,0.731500029563904,0.734000027179718,0.731000006198883,109,2898
3/13/2001,11/1/2001,3,0.737999975681305,0.74099999666214,0.736999988555908,108,2672
3/13/2001,12/1/2001,3,0.743499994277954,0.745999991893768,0.743499994277954,858,12343
3/13/2001,1/1/2002,3,0.744000017642975,0.746999979019165,0.744499981403351,0,2604
3/13/2001,2/1/2002,3,0.736000001430512,0.739000022411346,0.736000001430512,0,1930
3/13/2001,3/1/2002,3,0.716000020503998,0.72000002861023,0.717000007629395,77,5695
3/13/2001,4/1/2002,3,0.695500016212463,0.697000026702881,0.694999992847443,42,
3/13/2001,5/1/2002,3,0.674499988555908,0,0,0,
3/13/2001,6/1/2002,3,0.662500023841858,0,0,0,
3/13/2001,7/1/2002,3,0.66049998998642,0,0,0,
3/13/2001,8/1/2002,3,0.663999974727631,0,0,0,
3/13/2001,9/1/2002,3,0.670000016689301,0,0,0,
3/13/2001,4/1/2001,1,27.5900001525879,27.8999996185303,27.4500007629395,0,75738
3/13/2001,5/1/2001,1,27.8299999237061,28.0900001525879,27.75,0,86004
3/13/2001,6/1/2001,1,27.8799991607666,28.1200008392334,27.7999992370605,0,45286
3/13/2001,7/1/2001,1,27.7900009155273,28.0200004577637,27.7999992370605,7042,22872
3/13/2001,8/1/2001,1,27.5699996948242,27.7999992370605,27.6299991607666,0,17029
3/13/2001,9/1/2001,1,27.2999992370605,27.5200004577637,27.3999996185303,2114,14524
3/13/2001,10/1/2001,1,27.0400009155273,27.2999992370605,27.2000007629395,1425,11701
3/13/2001,12/1/2001,1,26.5,26.7800006866455,26.6000003814697,0,36261
3/13/2001,3/1/2002,1,25.7199993133545,26,26,0,4238
3/13/2001,6/1/2002,1,24.8899993896484,25.0499992370605,25,557,
3/13/2001,6/1/2003,1,22.5599994659424,22.7000007629395,22.7000007629395,0,7702
3/13/2001,11/1/2001,1,26.7700004577637,26.9500007629395,26.9500007629395,205,
3/13/2001,1/1/2002,1,26.2399997711182,26.4500007629395,26.3999996185303,315,
3/13/2001,2/1/2002,1,25.9799995422363,0,0,0,
3/13/2001,4/1/2002,1,25.4500007629395,0,0,0,
3/13/2001,5/1/2002,1,25.1700000762939,0,0,0,
3/13/2001,7/1/2002,1,24.6599998474121,0,0,0,
3/13/2001,8/1/2002,1,24.4300003051758,0,0,0,
3/13/2001,9/1/2002,1,24.2000007629395,0,0,0,
3/13/2001,10/1/2002,1,23.9699993133545,0,0,0,
3/13/2001,11/1/2002,1,23.7399997711182,0,0,0,
3/13/2001,12/1/2002,1,23.5200004577637,0,0,0,
3/13/2001,1/1/2003,1,23.3400001525879,0,0,0,
3/13/2001,2/1/2003,1,23.1599998474121,0,0,0,
3/13/2001,3/1/2003,1,22.9899997711182,0,0,0,
3/13/2001,4/1/2003,1,22.8299999237061,0,0,0,
3/13/2001,5/1/2003,1,22.6900005340576,0,0,0,
3/13/2001,7/1/2003,1,22.4400005340576,0,0,0,
3/13/2001,8/1/2003,1,22.3299999237061,0,0,0,
3/13/2001,9/1/2003,1,22.2299995422363,0,0,0,
3/14/2001,4/1/2001,1,26.4099998474121,27.75,26.2000007629395,84086,65525
3/14/2001,5/1/2001,1,26.6200008392334,27.9400005340576,26.5,75935,94052
3/14/2001,6/1/2001,1,26.7700004577637,27.9400005340576,26.7000007629395,26262,47357
3/14/2001,7/1/2001,1,26.75,27.9200000762939,26.75,7480,24676
3/14/2001,8/1/2001,1,26.5900001525879,27.7199993133545,26.7000007629395,3654,16939
3/14/2001,9/1/2001,1,26.3899993896484,27.25,26.7700004577637,1813,14778
3/14/2001,10/1/2001,1,26.1900005340576,26.9599990844727,26.4500007629395,1654,11745
3/14/2001,11/1/2001,1,25.9599990844727,27.3500003814697,26.3500003814697,1135,14646
3/14/2001,12/1/2001,1,25.7199993133545,26.5100002288818,25.7999992370605,7456,35650
3/14/2001,1/1/2002,1,25.4799995422363,26.4699993133545,25.8899993896484,1905,11629
3/14/2001,2/1/2002,1,25.2399997711182,25.6599998474121,25.6599998474121,39,6200
3/14/2001,3/1/2002,1,25,26,26,524,4308
3/14/2001,4/1/2002,1,24.75,25.75,25.75,215,3041
3/14/2001,5/1/2002,1,24.5,25.1000003814697,25.1000003814697,920,2361
3/14/2001,6/1/2002,1,24.25,24.8500003814697,24.5,4423,20919
3/14/2001,7/1/2002,1,24.0300006866455,24.7099990844727,24.7099990844727,0,1949
3/14/2001,8/1/2002,1,23.8099994659424,23.1299991607666,23.1299991607666,0,1118
3/14/2001,9/1/2002,1,23.5900001525879,24.5900001525879,24.5900001525879,0,5762
3/14/2001,10/1/2002,1,23.3700008392334,22.8799991607666,22.8799991607666,0,1254
3/14/2001,12/1/2002,1,22.9400005340576,23.5200004577637,23.3500003814697,935,19593
3/14/2001,1/1/2003,1,22.7700004577637,22.8500003814697,22.7999992370605,0,2246
3/14/2001,4/1/2003,1,22.3199996948242,23.1499996185303,23.1499996185303,0,10
3/14/2001,6/1/2003,1,22.1000003814697,22.7000007629395,22.7000007629395,250,7927
3/14/2001,12/1/2004,1,21.2999992370605,21.5,21.5,0,5815
3/14/2001,12/1/2005,1,20.9400005340576,21.3999996185303,21.3999996185303,0,5054
3/14/2001,12/1/2006,1,20.6399993896484,20.7999992370605,20.7999992370605,0,1052
3/14/2001,11/1/2002,1,23.1499996185303,0,0,0,
3/14/2001,2/1/2003,1,22.6100006103516,0,0,0,
3/14/2001,3/1/2003,1,22.4599990844727,0,0,0,
3/14/2001,5/1/2003,1,22.2000007629395,0,0,0,
3/14/2001,7/1/2003,1,22,0,0,0,
3/14/2001,8/1/2003,1,21.9099998474121,0,0,0,
3/14/2001,9/1/2003,1,21.8299999237061,0,0,0,
3/14/2001,12/1/2003,1,21.6499996185303,0,0,0,
3/14/2001,12/1/2007,1,20.6399993896484,0,0,0,
3/14/2001,4/1/2001,2,0.866999983787537,0.898000001907349,0.861999988555908,17258,34318
3/14/2001,5/1/2001,2,0.861299991607666,0.888999998569489,0.860000014305115,10003,32343
3/14/2001,6/1/2001,2,0.851000010967255,0.876999974250793,0.850000023841858,2927,16329
3/14/2001,7/1/2001,2,0.835799992084503,0.858500003814697,0.833999991416931,1483,9648
3/14/2001,8/1/2001,2,0.814000010490418,0.839999973773956,0.817499995231628,575,13271
3/14/2001,10/1/2001,2,0.749000012874603,0.75900000333786,0.75900000333786,68,1239
3/14/2001,11/1/2001,2,0.727500021457672,0.737999975681305,0.737999975681305,56,1386
3/14/2001,1/1/2002,2,0.711000025272369,0.716499984264374,0.716499984264374,0,68
3/14/2001,2/1/2002,2,0.711000025272369,0.726999998092651,0.726999998092651,0,7
3/14/2001,9/1/2001,2,0.78600001335144,0.802999973297119,0.790000021457672,523,
3/14/2001,12/1/2001,2,0.714999973773956,0.731000006198883,0.730000019073486,0,
3/14/2001,3/1/2002,2,0.71399998664856,0,0,0,
3/14/2001,4/1/2001,3,0.70389997959137,0.740000009536743,0.699000000953674,18182,37372
3/14/2001,5/1/2001,3,0.684899985790253,0.72299998998642,0.683000028133392,11795,16756
3/14/2001,6/1/2001,3,0.682900011539459,0.718999981880188,0.683000028133392,4197,9612
3/14/2001,7/1/2001,3,0.68639999628067,0.712999999523163,0.689999997615814,1428,6207
3/14/2001,8/1/2001,3,0.691399991512299,0.721000015735626,0.693000018596649,1905,13096
3/14/2001,9/1/2001,3,0.698400020599365,0.726000010967255,0.712000012397766,565,5748
3/14/2001,10/1/2001,3,0.705399990081787,0.731500029563904,0.72000002861023,353,2961
3/14/2001,11/1/2001,3,0.711899995803833,0.74099999666214,0.725499987602234,114,2654
3/14/2001,12/1/2001,3,0.717400014400482,0.746500015258789,0.728999972343445,1631,12216
3/14/2001,1/1/2002,3,0.717899978160858,0.746999979019165,0.732500016689301,251,2632
3/14/2001,2/1/2002,3,0.710399985313416,0.739000022411346,0.726499974727631,207,1937
3/14/2001,3/1/2002,3,0.690900027751923,0.717999994754791,0.700999975204468,492,5728
3/14/2001,4/1/2002,3,0.670899987220764,0.694999992847443,0.689999997615814,155,882
3/14/2001,5/1/2002,3,0.650900006294251,0.674000024795532,0.674000024795532,0,650
3/14/2001,6/1/2002,3,0.639400005340576,0.661499977111816,0.661499977111816,27,1165
3/14/2001,7/1/2002,3,0.637399971485138,0.660000026226044,0.660000026226044,2,105
3/14/2001,8/1/2002,3,0.640900015830994,0.663500010967255,0.663500010967255,0,115
3/14/2001,9/1/2002,3,0.646899998188019,0.670000016689301,0.670000016689301,0,1
3/15/2001,4/1/2001,1,26.5499992370605,26.6599998474121,26.1000003814697,69457,61543
3/15/2001,5/1/2001,1,26.8199996948242,26.8999996185303,26.3500003814697,70044,104734
3/15/2001,6/1/2001,1,26.9699993133545,27,26.5300006866455,24323,49218
3/15/2001,7/1/2001,1,27.0100002288818,27.0499992370605,26.5699996948242,8694,26115
3/15/2001,8/1/2001,1,26.8999996185303,27.6000003814697,26.5400009155273,3634,17290
3/15/2001,9/1/2001,1,26.7399997711182,26.7000007629395,26.3600006103516,3250,15444
3/15/2001,10/1/2001,1,26.5499992370605,26.75,26.25,442,11523
3/15/2001,11/1/2001,1,26.3400001525879,26.2000007629395,26,567,14590
3/15/2001,12/1/2001,1,26.1200008392334,26.1000003814697,25.7000007629395,9013,35959
3/15/2001,1/1/2002,1,25.8999996185303,25.7999992370605,25.5,1799,12365
3/15/2001,2/1/2002,1,25.6800003051758,25.6000003814697,25.2700004577637,434,6208
3/15/2001,3/1/2002,1,25.4599990844727,25.3999996185303,25.1000003814697,192,4247
3/15/2001,4/1/2002,1,25.2199993133545,25.1499996185303,24.9799995422363,24,2950
3/15/2001,5/1/2002,1,24.9799995422363,24.9300003051758,24.9300003051758,1,3021
3/15/2001,6/1/2002,1,24.7399997711182,24.6000003814697,24.3999996185303,2465,21331
3/15/2001,8/1/2002,1,24.3400001525879,24.2000007629395,24.2000007629395,825,1118
3/15/2001,12/1/2002,1,23.5300006866455,23.3999996185303,23.1499996185303,1976,19402
3/15/2001,6/1/2003,1,22.6900005340576,22.6000003814697,22.6000003814697,220,8075
3/15/2001,7/1/2002,1,24.5400009155273,0,0,300,
3/15/2001,9/1/2002,1,24.1399993896484,0,0,100,
3/15/2001,10/1/2002,1,23.9400005340576,0,0,0,
3/15/2001,11/1/2002,1,23.7399997711182,0,0,50,
3/15/2001,1/1/2003,1,23.3600006103516,0,0,100,
3/15/2001,2/1/2003,1,23.2000007629395,0,0,0,
3/15/2001,3/1/2003,1,23.0499992370605,0,0,0,
3/15/2001,4/1/2003,1,22.9099998474121,0,0,0,
3/15/2001,5/1/2003,1,22.7900009155273,0,0,0,
3/15/2001,7/1/2003,1,22.6000003814697,0,0,0,
3/15/2001,8/1/2003,1,22.5200004577637,0,0,0,
3/15/2001,9/1/2003,1,22.4500007629395,0,0,0,
3/15/2001,12/1/2003,1,22.2900009155273,0,0,150,
3/15/2001,12/1/2004,1,21.9400005340576,0,0,0,
3/15/2001,12/1/2005,1,21.5900001525879,0,0,0,
3/15/2001,12/1/2006,1,21.2999992370605,0,0,0,
3/15/2001,12/1/2007,1,21.2999992370605,0,0,0,
3/15/2001,4/1/2001,2,0.867900013923645,0.870000004768372,0.855000019073486,12314,33600
3/15/2001,5/1/2001,2,0.861400008201599,0.864000022411346,0.848999977111816,8572,33773
3/15/2001,6/1/2001,2,0.850899994373322,0.852500021457672,0.843500018119812,3166,16362
3/15/2001,7/1/2001,2,0.835300028324127,0.837999999523163,0.828000009059906,2056,10175
3/15/2001,8/1/2001,2,0.812600016593933,0.814999997615814,0.805999994277954,2216,13610
3/15/2001,9/1/2001,2,0.783900022506714,0.787000000476837,0.777999997138977,1253,17026
3/15/2001,10/1/2001,2,0.746900022029877,0.749000012874603,0.749000012874603,369,1290
3/15/2001,11/1/2001,2,0.725899994373322,0.727500021457672,0.727500021457672,5,1382
3/15/2001,12/1/2001,2,0.714900016784668,0,0,26,
3/15/2001,1/1/2002,2,0.710900008678436,0,0,51,
3/15/2001,2/1/2002,2,0.710900008678436,0,0,0,
3/15/2001,3/1/2002,2,0.713900029659271,0,0,0,
3/15/2001,3/1/2002,3,0.699699997901917,0.707499980926514,0.694000005722046,91,5946
3/15/2001,4/1/2002,3,0.680199980735779,0.685999989509583,0.675999999046326,55,897
3/15/2001,6/1/2002,3,0.650699973106384,0.649999976158142,0.647899985313416,6,1166
3/15/2001,7/1/2002,3,0.648699998855591,0.65750002861023,0.645900011062622,19,107
3/15/2001,5/1/2002,3,0.661199986934662,0.667999982833862,0.657999992370606,12,
3/15/2001,8/1/2002,3,0.652199983596802,0.649399995803833,0.649399995803833,3,
3/15/2001,9/1/2002,3,0.658200025558472,0.655399978160858,0.655399978160858,1,
3/15/2001,4/1/2001,3,0.706499993801117,0.708999991416931,0.698000013828278,14302,35815
3/15/2001,5/1/2001,3,0.688700020313263,0.692499995231628,0.671000003814697,12578,18721
3/15/2001,6/1/2001,3,0.687200009822845,0.690500020980835,0.677999973297119,6271,9423
3/15/2001,7/1/2001,3,0.691200017929077,0.694999992847443,0.683000028133392,941,6273
3/15/2001,8/1/2001,3,0.696699976921082,0.700500011444092,0.688000023365021,3113,12578
3/15/2001,9/1/2001,3,0.704699993133545,0.708999991416931,0.698000013828278,949,5809
3/15/2001,10/1/2001,3,0.712199985980988,0.718500018119812,0.705399990081787,498,3076
3/15/2001,11/1/2001,3,0.71969997882843,0.72299998998642,0.712000012397766,625,2751
3/15/2001,12/1/2001,3,0.7257000207901,0.730000019073486,0.717499971389771,2858,12958
3/15/2001,1/1/2002,3,0.726700007915497,0.73199999332428,0.72000002861023,399,2709
3/15/2001,2/1/2002,3,0.71969997882843,0.726999998092651,0.713500022888184,111,2023
3/16/2001,4/1/2001,1,26.7399997711182,26.8400001525879,26.6499996185303,54833,38773
3/16/2001,5/1/2001,1,26.9200000762939,27.0499992370605,26.8999996185303,66884,109962
3/16/2001,6/1/2001,1,26.9899997711182,27.2000007629395,27,19323,51206
3/16/2001,7/1/2001,1,26.9799995422363,27,26.8999996185303,4897,27386
3/16/2001,8/1/2001,1,26.8299999237061,27.3999996185303,27.1200008392334,2227,16963
3/16/2001,9/1/2001,1,26.6399993896484,27.2700004577637,26.7399997711182,3082,15222
3/16/2001,10/1/2001,1,26.4200000762939,27,26.7000007629395,190,11559
3/16/2001,11/1/2001,1,26.2000007629395,26.5799999237061,26.3999996185303,343,14490
3/16/2001,12/1/2001,1,25.9699993133545,26.4300003051758,26.1200008392334,5259,35547
3/16/2001,1/1/2002,1,25.7399997711182,26.4699993133545,26,870,13239
3/16/2001,2/1/2002,1,25.5100002288818,25.75,25.75,133,6054
3/16/2001,3/1/2002,1,25.2800006866455,25.3999996185303,25.1000003814697,121,4309
3/16/2001,4/1/2002,1,25.0400009155273,25.1499996185303,24.9799995422363,0,2974
3/16/2001,5/1/2002,1,24.7999992370605,24.9300003051758,24.9300003051758,75,3002
3/16/2001,6/1/2002,1,24.5599994659424,24.7900009155273,24.7900009155273,331,20910
3/16/2001,7/1/2002,1,24.3400001525879,24.7099990844727,24.7099990844727,25,2212
3/16/2001,9/1/2002,1,23.9099998474121,24.2999992370605,24.2999992370605,220,5708
3/16/2001,11/1/2002,1,23.4899997711182,23.9400005340576,23.9400005340576,2,1011
3/16/2001,12/1/2002,1,23.2800006866455,23.75,23.7000007629395,738,19203
3/16/2001,1/1/2003,1,23.1000003814697,23.6000003814697,23.6000003814697,3,2255
3/16/2001,3/1/2003,1,22.7700004577637,23.2800006866455,23.2800006866455,3,855
3/16/2001,4/1/2003,1,22.6299991607666,23.1700000762939,23.1700000762939,3,10
3/16/2001,7/1/2003,1,22.2999992370605,21.8299999237061,21.8299999237061,0,0
3/16/2001,8/1/2003,1,22.2199993133545,21.7199993133545,21.7199993133545,0,0
3/16/2001,12/1/2003,1,21.9799995422363,22.2999992370605,22.2999992370605,0,11732
3/16/2001,12/1/2004,1,21.6000003814697,21.5,21.5,0,5814
3/16/2001,12/1/2005,1,21.2199993133545,21.3999996185303,21.3999996185303,0,5054
3/16/2001,12/1/2006,1,20.9200000762939,20.7999992370605,20.7999992370605,0,1052
3/16/2001,8/1/2002,1,24.1200008392334,0,0,8,
3/16/2001,10/1/2002,1,23.7000007629395,24.1200008392334,24.1200008392334,103,
3/16/2001,2/1/2003,1,22.9300003051758,23.4300003051758,23.4300003051758,2,
3/16/2001,5/1/2003,1,22.5,0,0,0,
3/16/2001,6/1/2003,1,22.3899993896484,0,0,0,
3/16/2001,9/1/2003,1,22.1499996185303,0,0,0,
3/16/2001,12/1/2007,1,20.9200000762939,0,0,0,
3/16/2001,4/1/2001,2,0.874300003051758,0.878000020980835,0.870999991893768,14905,33477
3/16/2001,5/1/2001,2,0.867999970912933,0.870000004768372,0.865000009536743,8216,34895
3/16/2001,6/1/2001,2,0.857500016689301,0.860000014305115,0.856000006198883,2459,16803
3/16/2001,7/1/2001,2,0.841000020503998,0.851999998092651,0.845499992370606,818,9044
3/16/2001,8/1/2001,2,0.818000018596649,0.825500011444092,0.819999992847443,678,14267
3/16/2001,9/1/2001,2,0.788500010967255,0.795000016689301,0.792500019073486,1267,17782
3/16/2001,11/1/2001,2,0.730499982833862,0.727500021457672,0.727500021457672,0,1372
3/16/2001,12/1/2001,2,0.719500005245209,0.731000006198883,0.730000019073486,25,725
3/16/2001,2/1/2002,2,0.715499997138977,0.726999998092651,0.726999998092651,0,10
3/16/2001,3/1/2002,2,0.718500018119812,0.732500016689301,0.732500016689301,0,4
3/16/2001,10/1/2001,2,0.751500010490418,0,0,355,
3/16/2001,1/1/2002,2,0.715499997138977,0,0,25,
3/16/2001,4/1/2001,3,0.703800022602081,0.708000004291534,0.700500011444092,13887,33704
3/16/2001,5/1/2001,3,0.688499987125397,0.692499995231628,0.685999989509583,6924,18968
3/16/2001,6/1/2001,3,0.686999976634979,0.702000021934509,0.689999997615814,1787,9283
3/16/2001,7/1/2001,3,0.690999984741211,0.70550000667572,0.699000000953674,1717,6330
3/16/2001,8/1/2001,3,0.69650000333786,0.711000025272369,0.698000013828278,1518,11687
3/16/2001,9/1/2001,3,0.703999996185303,0.723999977111816,0.712000012397766,52,6077
3/16/2001,10/1/2001,3,0.711000025272369,0.727999985218048,0.72000002861023,49,3203
3/16/2001,11/1/2001,3,0.717999994754791,0.734000027179718,0.721000015735626,196,2965
3/16/2001,12/1/2001,3,0.72350001335144,0.739000022411346,0.727500021457672,1078,13634
3/16/2001,1/1/2002,3,0.724500000476837,0.740000009536743,0.730000019073486,339,2841
3/16/2001,2/1/2002,3,0.717499971389771,0.735000014305115,0.726000010967255,158,2100
3/16/2001,3/1/2002,3,0.697499990463257,0.714999973773956,0.708999991416931,118,5943
3/16/2001,4/1/2002,3,0.677999973297119,0.693000018596649,0.689999997615814,7,907
3/16/2001,5/1/2002,3,0.658999979496002,0.667999982833862,0.657999992370606,25,760
3/16/2001,6/1/2002,3,0.648500025272369,0.648000001907349,0.647899985313416,46,1164
3/16/2001,7/1/2002,3,0.646499991416931,0.65750002861023,0.645900011062622,25,126
3/16/2001,8/1/2002,3,0.649999976158142,0.671999990940094,0.671999990940094,5,119
3/16/2001,9/1/2002,3,0.656000018119812,0.677999973297119,0.677999973297119,5,
3/19/2001,7/1/2001,1,26.6499996185303,27.2399997711182,26.5499992370605,3868,27486
3/19/2001,8/1/2001,1,26.5699996948242,26.6800003051758,26.5,1431,17148
3/19/2001,9/1/2001,1,26.4400005340576,26.5,26.3600006103516,1842,15457
3/19/2001,10/1/2001,1,26.2700004577637,26.2600002288818,26.2099990844727,821,11170
3/19/2001,11/1/2001,1,26.1000003814697,26.1000003814697,26,712,14608
3/19/2001,12/1/2001,1,25.9099998474121,25.8999996185303,25.75,5310,34737
3/19/2001,2/1/2002,1,25.5100002288818,25.3600006103516,25.3600006103516,50,5999
3/19/2001,5/1/2002,1,24.8700008392334,24.8700008392334,24.8700008392334,0,3011
3/19/2001,6/1/2002,1,24.6499996185303,24.6499996185303,24.5200004577637,3331,21880
3/19/2001,7/1/2002,1,24.4500007629395,24.4500007629395,24.4500007629395,100,2237
3/19/2001,9/1/2002,1,24.0499992370605,24.0300006866455,24.0300006866455,400,5681
3/19/2001,10/1/2002,1,23.8500003814697,23.7999992370605,23.7600002288818,200,1357
3/19/2001,11/1/2002,1,23.6499996185303,23.6499996185303,23.6499996185303,0,1011
3/19/2001,12/1/2002,1,23.4500007629395,23.3999996185303,23.3999996185303,1600,18856
3/19/2001,1/1/2003,1,23.2700004577637,23.2700004577637,23.2700004577637,0,2258
3/19/2001,4/1/2003,1,22.7999992370605,22.7999992370605,22.7999992370605,0,13
3/19/2001,6/1/2003,1,22.5599994659424,22.5599994659424,22.5599994659424,0,7955
3/19/2001,12/1/2003,1,22.1499996185303,22.2000007629395,22.2000007629395,0,11732
3/19/2001,1/1/2002,1,25.7099990844727,0,0,1793,
3/19/2001,3/1/2002,1,25.3099994659424,25.2199993133545,25.2199993133545,760,
3/19/2001,4/1/2002,1,25.0900001525879,0,0,0,
3/19/2001,8/1/2002,1,24.25,0,0,0,
3/19/2001,2/1/2003,1,23.1000003814697,0,0,0,
3/19/2001,3/1/2003,1,22.9400005340576,0,0,0,
3/19/2001,5/1/2003,1,22.6700000762939,0,0,0,
3/19/2001,7/1/2003,1,22.4699993133545,0,0,0,
3/19/2001,8/1/2003,1,22.3899993896484,0,0,0,
3/19/2001,9/1/2003,1,22.3199996948242,0,0,0,
3/19/2001,12/1/2004,1,21.7700004577637,0,0,0,
3/19/2001,12/1/2005,1,21.3899993896484,0,0,0,
3/19/2001,12/1/2006,1,21.0900001525879,0,0,0,
3/19/2001,12/1/2007,1,21.0900001525879,0,0,0,
3/19/2001,4/1/2001,1,26.1499996185303,26.9400005340576,26.1000003814697,39585,29034
3/19/2001,5/1/2001,1,26.4599990844727,27.1399993896484,26.3500003814697,54950,112216
3/19/2001,6/1/2001,1,26.6000003814697,27.2000007629395,26.5,15088,52743
3/19/2001,4/1/2001,2,0.860300004482269,0.875199973583221,0.851000010967255,12662,31958
3/19/2001,5/1/2001,2,0.856100022792816,0.864000022411346,0.84799998998642,7084,35630
3/19/2001,6/1/2001,2,0.847899973392487,0.863099992275238,0.841000020503998,1812,16728
3/19/2001,7/1/2001,2,0.83270001411438,0.834999978542328,0.828999996185303,975,9244
3/19/2001,8/1/2001,2,0.811500012874603,0.811500012874603,0.808000028133392,580,14179
3/19/2001,9/1/2001,2,0.78329998254776,0.783999979496002,0.779999971389771,616,18132
3/19/2001,10/1/2001,2,0.746800005435944,0.746800005435944,0.746800005435944,100,1802
3/19/2001,11/1/2001,2,0.726100027561188,0.730000019073486,0.730000019073486,51,1372
3/19/2001,12/1/2001,2,0.715099990367889,0.715099990367889,0.715099990367889,0,725
3/19/2001,2/1/2002,2,0.712599992752075,0.712599992752075,0.712599992752075,0,10
3/19/2001,3/1/2002,2,0.71560001373291,0.71560001373291,0.71560001373291,0,4
3/19/2001,1/1/2002,2,0.712599992752075,0,0,0,
3/19/2001,4/1/2001,3,0.678200006484985,0.704999983310699,0.676999986171722,14712,32232
3/19/2001,5/1/2001,3,0.666899979114533,0.688700020313263,0.665000021457672,8725,20163
3/19/2001,6/1/2001,3,0.66839998960495,0.686999976634979,0.670000016689301,3415,9606
3/19/2001,7/1/2001,3,0.673399984836578,0.685999989509583,0.675999999046326,1228,6003
3/19/2001,8/1/2001,3,0.679400026798248,0.691999971866608,0.683000028133392,1578,12151
3/19/2001,9/1/2001,3,0.687399983406067,0.698000013828278,0.693000018596649,614,6099
3/19/2001,10/1/2001,3,0.69539999961853,0.708000004291534,0.703499972820282,479,3217
3/19/2001,11/1/2001,3,0.703400015830994,0.716000020503998,0.709999978542328,130,2979
3/19/2001,12/1/2001,3,0.709399998188019,0.730000019073486,0.712999999523163,2198,13919
3/19/2001,1/1/2002,3,0.711399972438812,0.723999977111816,0.717000007629395,149,2884
3/19/2001,2/1/2002,3,0.704900026321411,0.716000020503998,0.712499976158142,380,2127
3/19/2001,3/1/2002,3,0.685400009155273,0.697000026702881,0.694999992847443,365,5999
3/19/2001,4/1/2002,3,0.666400015354157,0.677999973297119,0.676999986171722,21,910
3/19/2001,5/1/2002,3,0.647899985313416,0.658999979496002,0.658999979496002,10,765
3/19/2001,6/1/2002,3,0.637899994850159,0.648500025272369,0.648500025272369,8,1190
3/19/2001,7/1/2002,3,0.635900020599365,0.635900020599365,0.635900020599365,7,136
3/19/2001,8/1/2002,3,0.639400005340576,0.639400005340576,0.639400005340576,7,124
3/19/2001,9/1/2002,3,0.645399987697601,0.645399987697601,0.645399987697601,7,7
3/20/2001,4/1/2001,1,25.9599990844727,26.4899997711182,25.7000007629395,44901,22600
3/20/2001,5/1/2001,1,26.1200008392334,26.8700008392334,26.0799999237061,100723,120077
3/20/2001,7/1/2001,1,26.2700004577637,26.9500007629395,26.2999992370605,8634,27113
3/20/2001,8/1/2001,1,26.1900005340576,26.7999992370605,26.2999992370605,4724,17291
3/20/2001,9/1/2001,1,26.0499992370605,26.6000003814697,26.2999992370605,1255,15641
3/20/2001,10/1/2001,1,25.8799991607666,26.4400005340576,26.1499996185303,665,10869
3/20/2001,11/1/2001,1,25.6900005340576,26.1499996185303,25.8999996185303,822,14176
3/20/2001,12/1/2001,1,25.4899997711182,26.0200004577637,25.7000007629395,5288,34193
3/20/2001,1/1/2002,1,25.2900009155273,25.6000003814697,25.5499992370605,562,12117
3/20/2001,2/1/2002,1,25.0900001525879,25.3999996185303,25.3999996185303,53,5999
3/20/2001,4/1/2002,1,24.6700000762939,24.6700000762939,24.6700000762939,0,2974
3/20/2001,5/1/2002,1,24.4500007629395,24.9500007629395,24.7199993133545,101,3031
3/20/2001,6/1/2002,1,24.2299995422363,24.7000007629395,24.5,1338,20995
3/20/2001,12/1/2002,1,23.0400009155273,23.4500007629395,23.2999992370605,625,18496
3/20/2001,4/1/2003,1,22.3999996185303,22.3999996185303,22.3999996185303,0,13
3/20/2001,5/1/2003,1,22.2700004577637,22.2700004577637,22.2700004577637,0,35
3/20/2001,12/1/2003,1,21.75,21.75,21.75,0,11732
3/20/2001,12/1/2006,1,20.6900005340576,20.6900005340576,20.6900005340576,0,1052
3/20/2001,6/1/2001,1,26.2399997711182,26.9500007629395,26.2000007629395,22965,
3/20/2001,3/1/2002,1,24.8899993896484,0,0,100,
3/20/2001,7/1/2002,1,24.0300006866455,0,0,0,
3/20/2001,8/1/2002,1,23.8299999237061,0,0,0,
3/20/2001,9/1/2002,1,23.6299991607666,0,0,0,
3/20/2001,10/1/2002,1,23.4300003051758,0,0,200,
3/20/2001,11/1/2002,1,23.2299995422363,0,0,0,
3/20/2001,1/1/2003,1,22.8700008392334,0,0,1500,
3/20/2001,2/1/2003,1,22.7000007629395,0,0,0,
3/20/2001,3/1/2003,1,22.5400009155273,0,0,0,
3/20/2001,6/1/2003,1,22.1599998474121,0,0,0,
3/20/2001,7/1/2003,1,22.0699996948242,0,0,0,
3/20/2001,8/1/2003,1,21.9899997711182,0,0,0,
3/20/2001,9/1/2003,1,21.9200000762939,0,0,0,
3/20/2001,12/1/2004,1,21.3700008392334,0,0,0,
3/20/2001,12/1/2005,1,20.9899997711182,0,0,0,
3/20/2001,12/1/2007,1,20.6900005340576,0,0,0,
3/20/2001,4/1/2001,2,0.857699990272522,0.870000004768372,0.851000010967255,14604,32187
3/20/2001,5/1/2001,2,0.853999972343445,0.86599999666214,0.848999977111816,13047,37370
3/20/2001,6/1/2001,2,0.844500005245209,0.856000006198883,0.843999981880188,5549,16761
3/20/2001,7/1/2001,2,0.828499972820282,0.841000020503998,0.832000017166138,2149,9300
3/20/2001,8/1/2001,2,0.806800007820129,0.819999992847443,0.810000002384186,2091,14233
3/20/2001,9/1/2001,2,0.77810001373291,0.787500023841858,0.779999971389771,368,18116
3/20/2001,10/1/2001,2,0.741100013256073,0.758000016212463,0.758000016212463,306,1843
3/20/2001,11/1/2001,2,0.720099985599518,0.736999988555908,0.730000019073486,6,1331
3/20/2001,12/1/2001,2,0.708999991416931,0.72299998998642,0.72299998998642,15,725
3/20/2001,1/1/2002,2,0.70550000667572,0.70550000667572,0.70550000667572,10,145
3/20/2001,2/1/2002,2,0.70550000667572,0.70550000667572,0.70550000667572,0,10
3/20/2001,3/1/2002,2,0.708500027656555,0.708500027656555,0.708500027656555,0,4
3/20/2001,4/1/2001,3,0.684899985790253,0.695999979972839,0.678300023078918,12349,30409
3/20/2001,5/1/2001,3,0.666400015354157,0.680000007152557,0.664499998092651,15006,21747
3/20/2001,6/1/2001,3,0.667900025844574,0.680999994277954,0.669000029563904,4899,9878
3/20/2001,7/1/2001,3,0.672900021076202,0.686500012874603,0.675000011920929,1027,6343
3/20/2001,8/1/2001,3,0.679400026798248,0.694000005722046,0.680999994277954,2227,12208
3/20/2001,9/1/2001,3,0.687399983406067,0.700999975204468,0.692499995231628,826,6257
3/20/2001,10/1/2001,3,0.69539999961853,0.709999978542328,0.699999988079071,290,3392
3/20/2001,11/1/2001,3,0.702899992465973,0.717499971389771,0.708400011062622,456,3052
3/20/2001,12/1/2001,3,0.708899974822998,0.722000002861023,0.711000025272369,2101,14737
3/20/2001,1/1/2002,3,0.710900008678436,0.725000023841858,0.714999973773956,720,2961
3/20/2001,2/1/2002,3,0.704900026321411,0.72000002861023,0.712499976158142,77,2177
3/20/2001,3/1/2002,3,0.685899972915649,0.699999988079071,0.694000005722046,153,6231
3/20/2001,4/1/2002,3,0.667400002479553,0.681999981403351,0.676999986171722,92,930
3/20/2001,5/1/2002,3,0.649399995803833,0.665000021457672,0.658999979496002,7,770
3/20/2001,6/1/2002,3,0.639400005340576,0.654999971389771,0.651000022888184,6,1193
3/20/2001,7/1/2002,3,0.637399971485138,0.649999976158142,0.649999976158142,5,138
3/20/2001,8/1/2002,3,0.640900015830994,0.654999971389771,0.654999971389771,5,129
3/20/2001,9/1/2002,3,0.646899998188019,0.646899998188019,0.646899998188019,0,12
3/21/2001,5/1/2001,1,26.7999992370605,26.8600006103516,25.9200000762939,,130244
3/21/2001,6/1/2001,1,26.8600006103516,26.9300003051758,26.0699996948242,,56732
3/21/2001,7/1/2001,1,26.8299999237061,26.8500003814697,26.1599998474121,,27915
3/21/2001,8/1/2001,1,26.7199993133545,26.7999992370605,26.1499996185303,,18108
3/21/2001,9/1/2001,1,26.5599994659424,26.5200004577637,25.9699993133545,,15748
3/21/2001,10/1/2001,1,26.3700008392334,26.2999992370605,25.7600002288818,,11137
3/21/2001,11/1/2001,1,26.1599998474121,27.7000007629395,25.8500003814697,,14356
3/21/2001,12/1/2001,1,25.9400005340576,25.9500007629395,25.5,,34377
3/21/2001,1/1/2002,1,25.7199993133545,25.5,25.5,,12277
3/21/2001,2/1/2002,1,25.5,25.5,25.5,,5949
3/21/2001,3/1/2002,1,25.2800006866455,25.1499996185303,25.1000003814697,,4357
3/21/2001,4/1/2002,1,25.0599994659424,24.6700000762939,24.6700000762939,,2974
3/21/2001,5/1/2002,1,24.8400001525879,24.8400001525879,24.8400001525879,,3063
3/21/2001,6/1/2002,1,24.6200008392334,24.6000003814697,24.3999996185303,,21184
3/21/2001,7/1/2002,1,24.4099998474121,24.2999992370605,24.2999992370605,,2187
3/21/2001,8/1/2002,1,24.2099990844727,24.2099990844727,24.2099990844727,,1943
3/21/2001,9/1/2002,1,24.0100002288818,24.0100002288818,24.0100002288818,,5811
3/21/2001,10/1/2002,1,23.8099994659424,23.8099994659424,23.8099994659424,,1667
3/21/2001,11/1/2002,1,23.6100006103516,23.6100006103516,23.6100006103516,,1011
3/21/2001,12/1/2002,1,23.4200000762939,23.2000007629395,23.2000007629395,,18302
3/21/2001,1/1/2003,1,23.2600002288818,23.2600002288818,23.2600002288818,,3058
3/21/2001,2/1/2003,1,23.1000003814697,23.1000003814697,23.1000003814697,,468
3/21/2001,3/1/2003,1,22.9400005340576,22.9400005340576,22.9400005340576,,857
3/21/2001,4/1/2003,1,22.7999992370605,22.7999992370605,22.7999992370605,,13
3/21/2001,5/1/2003,1,22.6700000762939,22.6700000762939,22.6700000762939,,35
3/21/2001,6/1/2003,1,22.5599994659424,22.5599994659424,22.5599994659424,,7955
3/21/2001,7/1/2003,1,22.4599990844727,22.3700008392334,22.3700008392334,,0
3/21/2001,9/1/2003,1,22.3099994659424,22.3099994659424,22.3099994659424,,200
3/21/2001,12/1/2003,1,22.1299991607666,22.1000003814697,21.8999996185303,,11732
3/21/2001,12/1/2004,1,21.7600002288818,21.6700000762939,21.6700000762939,,5814
3/21/2001,12/1/2005,1,21.3999996185303,21.3999996185303,21.3999996185303,,5054
3/21/2001,12/1/2006,1,21.1000003814697,21.1000003814697,21.1000003814697,,1052
3/21/2001,8/1/2003,1,22.3799991607666,0,0,0,
3/21/2001,12/1/2007,1,21.1000003814697,21.2000007629395,21.0499992370605,330,
3/21/2001,4/1/2001,2,0.902300000190735,0.904500007629395,0.855000019073486,,30708
3/21/2001,5/1/2001,2,0.892400026321411,0.893999993801117,0.851000010967255,,37006
3/21/2001,6/1/2001,2,0.877399981021881,0.879000008106232,0.853500008583069,,17279
3/21/2001,7/1/2001,2,0.856400012969971,0.860000014305115,0.83899998664856,,8770
3/21/2001,8/1/2001,2,0.829900026321411,0.827000021934509,0.814999997615814,,14522
3/21/2001,9/1/2001,2,0.797900021076202,0.796999990940094,0.785000026226044,,18193
3/21/2001,10/1/2001,2,0.759400010108948,0.754999995231628,0.752499997615814,,1745
3/21/2001,11/1/2001,2,0.737399995326996,0.737399995326996,0.737399995326996,,1333
3/21/2001,12/1/2001,2,0.725399971008301,0.725399971008301,0.725399971008301,,740
3/21/2001,1/1/2002,2,0.720899999141693,0.716499984264374,0.716499984264374,,145
3/21/2001,2/1/2002,2,0.719900012016296,0.719900012016296,0.719900012016296,,10
3/21/2001,3/1/2002,2,0.72189998626709,0.732500016689301,0.732500016689301,,4
3/21/2001,4/1/2001,3,0.716099977493286,0.72000002861023,0.684000015258789,,29326
3/21/2001,5/1/2001,3,0.689499974250793,0.692499995231628,0.665000021457672,,25250
3/21/2001,6/1/2001,3,0.686999976634979,0.686999976634979,0.675000011920929,,11078
3/21/2001,7/1/2001,3,0.690999984741211,0.691500008106232,0.682500004768372,,6616
3/21/2001,8/1/2001,3,0.69650000333786,0.698000013828278,0.690999984741211,,11926
3/21/2001,9/1/2001,3,0.703499972820282,0.704999983310699,0.699000000953674,,6600
3/21/2001,10/1/2001,3,0.711000025272369,0.712499976158142,0.707000017166138,,3530
3/21/2001,11/1/2001,3,0.717499971389771,0.722000002861023,0.71399998664856,,3023
3/21/2001,12/1/2001,3,0.722500026226044,0.726499974727631,0.717999994754791,,14808
3/21/2001,1/1/2002,3,0.723999977111816,0.728500008583069,0.72000002861023,,3247
3/21/2001,2/1/2002,3,0.716499984264374,0.722000002861023,0.716000020503998,,2236
3/21/2001,3/1/2002,3,0.69650000333786,0.702000021934509,0.694000005722046,,6205
3/21/2001,4/1/2002,3,0.677500009536743,0.680999994277954,0.677500009536743,,892
3/21/2001,5/1/2002,3,0.66049998998642,0.662999987602234,0.662999987602234,,773
3/21/2001,6/1/2002,3,0.65149998664856,0.65149998664856,0.65149998664856,,1197
3/21/2001,7/1/2002,3,0.649500012397766,0.649500012397766,0.649500012397766,,143
3/21/2001,8/1/2002,3,0.652999997138977,0.652999997138977,0.652999997138977,,134
3/21/2001,9/1/2002,3,0.658999979496002,0.658999979496002,0.658999979496002,,12
3/22/2001,5/1/2001,1,26.5400009155273,27.1900005340576,26.4200000762939,74305,
3/22/2001,6/1/2001,1,26.7099990844727,27.2000007629395,26.6399993896484,36520,
3/22/2001,7/1/2001,1,26.6399993896484,27.0300006866455,26.6000003814697,16185,
3/22/2001,8/1/2001,1,26.5,26.8500003814697,26.4500007629395,7922,
3/22/2001,9/1/2001,1,26.3199996948242,26.7000007629395,26.25,3400,
3/22/2001,10/1/2001,1,26.1200008392334,26.4500007629395,26.0699996948242,1078,
3/22/2001,11/1/2001,1,25.8999996185303,26.1000003814697,25.8600006103516,999,
3/22/2001,12/1/2001,1,25.6700000762939,25.9500007629395,25.6299991607666,8772,
3/22/2001,1/1/2002,1,25.4500007629395,0,0,1719,
3/22/2001,2/1/2002,1,25.2299995422363,25.3500003814697,25.3500003814697,235,
3/22/2001,3/1/2002,1,25.0100002288818,25.0799999237061,25.0799999237061,50,
3/22/2001,4/1/2002,1,24.7900009155273,0,0,0,
3/22/2001,5/1/2002,1,24.5699996948242,0,0,66,
3/22/2001,6/1/2002,1,24.3500003814697,24.5200004577637,24.3799991607666,1985,
3/22/2001,7/1/2002,1,24.1399993896484,0,0,150,
3/22/2001,8/1/2002,1,23.9400005340576,0,0,0,
3/22/2001,9/1/2002,1,23.7399997711182,0,0,0,
3/22/2001,10/1/2002,1,23.5400009155273,23.6100006103516,23.6000003814697,0,
3/22/2001,11/1/2002,1,23.3400001525879,0,0,0,
3/22/2001,12/1/2002,1,23.1499996185303,23.25,23.1000003814697,1700,
3/22/2001,1/1/2003,1,22.9899997711182,0,0,0,
3/22/2001,2/1/2003,1,22.8299999237061,0,0,0,
3/22/2001,3/1/2003,1,22.6700000762939,0,0,0,
3/22/2001,4/1/2003,1,22.5300006866455,0,0,0,
3/22/2001,5/1/2003,1,22.3999996185303,0,0,0,
3/22/2001,6/1/2003,1,22.2900009155273,22.3999996185303,22.3600006103516,440,
3/22/2001,7/1/2003,1,22.1900005340576,0,0,4,
3/22/2001,8/1/2003,1,22.1100006103516,0,0,0,
3/22/2001,9/1/2003,1,22.0400009155273,0,0,0,
3/22/2001,12/1/2003,1,21.8600006103516,0,0,50,
3/22/2001,12/1/2004,1,21.4899997711182,0,0,0,
3/22/2001,12/1/2005,1,21.1299991607666,0,0,200,
3/22/2001,12/1/2006,1,20.8299999237061,0,0,0,
3/22/2001,12/1/2007,1,20.8299999237061,0,0,0,
3/22/2001,4/1/2001,2,0.909600019454956,0.91949999332428,0.896000027656555,17360,
3/22/2001,5/1/2001,2,0.898599982261658,0.909500002861023,0.887000024318695,17344,
3/22/2001,6/1/2001,2,0.879899978637695,0.888000011444092,0.870999991893768,5866,
3/22/2001,7/1/2001,2,0.855599999427795,0.864000022411346,0.850000023841858,1839,
3/22/2001,8/1/2001,2,0.827099978923798,0.835500001907349,0.823000013828278,943,
3/22/2001,9/1/2001,2,0.79339998960495,0.800000011920929,0.792500019073486,673,
3/22/2001,10/1/2001,2,0.754400014877319,0.759999990463257,0.752499997615814,189,
3/22/2001,11/1/2001,2,0.732400000095367,0.740000009536743,0.736000001430512,93,
3/22/2001,12/1/2001,2,0.720399975776672,0.727500021457672,0.727500021457672,0,
3/22/2001,1/1/2002,2,0.715900003910065,0,0,1,
3/22/2001,2/1/2002,2,0.714900016784668,0,0,1,
3/22/2001,3/1/2002,2,0.716899991035461,0,0,1,
3/22/2001,4/1/2001,3,0.726300001144409,0.736999988555908,0.714999973773956,17047,
3/22/2001,5/1/2001,3,0.688099980354309,0.703000009059906,0.685000002384186,10531,
3/22/2001,6/1/2001,3,0.683099985122681,0.695999979972839,0.680000007152557,3792,
3/22/2001,7/1/2001,3,0.686100006103516,0.699000000953674,0.685000002384186,2051,
3/22/2001,8/1/2001,3,0.691100001335144,0.705999970436096,0.693499982357025,1751,
3/22/2001,9/1/2001,3,0.69760000705719,0.710500001907349,0.699999988079071,847,
3/22/2001,10/1/2001,3,0.704599976539612,0.72000002861023,0.707499980926514,556,
3/22/2001,11/1/2001,3,0.710600018501282,0.725000023841858,0.715499997138977,153,
3/22/2001,12/1/2001,3,0.715099990367889,0.729499995708466,0.72000002861023,806,
3/22/2001,1/1/2002,3,0.716600000858307,0.73199999332428,0.72000002861023,1,
3/22/2001,2/1/2002,3,0.709100008010864,0.724500000476837,0.714999973773956,306,
3/22/2001,3/1/2002,3,0.689100027084351,0.704999983310699,0.694999992847443,184,
3/22/2001,4/1/2002,3,0.670099973678589,0.684000015258789,0.680000007152557,76,
3/22/2001,5/1/2002,3,0.65310001373291,0.665000021457672,0.665000021457672,52,
3/22/2001,6/1/2002,3,0.64410001039505,0.656000018119812,0.649999976158142,83,
3/22/2001,7/1/2002,3,0.642099976539612,0,0,50,
3/22/2001,8/1/2002,3,0.645600020885468,0,0,0,
3/22/2001,9/1/2002,3,0.651600003242493,0,0,0,
3/23/2001,5/1/2001,1,27.2999992370605,27.4500007629395,26.4799995422363,69876,126170
3/23/2001,6/1/2001,1,27.3799991607666,27.5499992370605,26.7000007629395,32658,59961
3/23/2001,7/1/2001,1,27.25,27.3799991607666,26.7000007629395,11176,28237
3/23/2001,8/1/2001,1,27.0799999237061,27.1800003051758,26.5900001525879,6960,17498
3/23/2001,9/1/2001,1,26.8700008392334,26.9699993133545,26.4699993133545,5108,15260
3/23/2001,10/1/2001,1,26.6399993896484,26.6000003814697,26.4500007629395,2165,10939
3/23/2001,11/1/2001,1,26.4099998474121,26.25,26.0499992370605,1867,14219
3/23/2001,12/1/2001,1,26.1700000762939,26.2000007629395,25.7999992370605,8824,34668
3/23/2001,1/1/2002,1,25.9200000762939,25.75,25.5499992370605,2161,13480
3/23/2001,2/1/2002,1,25.6900005340576,25.3999996185303,25.3999996185303,512,6229
3/23/2001,4/1/2002,1,25.2399997711182,25.2399997711182,25.2399997711182,652,2699
3/23/2001,5/1/2002,1,25.0200004577637,25.0200004577637,25.0200004577637,2,3456
3/23/2001,6/1/2002,1,24.7999992370605,24.6499996185303,24.4200000762939,3603,20569
3/23/2001,7/1/2002,1,24.5900001525879,24.5900001525879,24.5900001525879,450,2223
3/23/2001,9/1/2002,1,24.1900005340576,24.1900005340576,24.1900005340576,260,5811
3/23/2001,1/1/2003,1,23.4400005340576,23.2099990844727,23.2099990844727,12,3083
3/23/2001,3/1/2003,1,23.1200008392334,23.1200008392334,23.1200008392334,0,857
3/23/2001,6/1/2003,1,22.7399997711182,22.7399997711182,22.7399997711182,0,7755
3/23/2001,12/1/2003,1,22.3099994659424,22.25,22.0499992370605,77,11533
3/23/2001,12/1/2004,1,21.9400005340576,21.8500003814697,21.8199996948242,200,5818
3/23/2001,12/1/2006,1,21.2800006866455,21.2800006866455,21.2800006866455,0,1052
3/23/2001,3/1/2002,1,25.4599990844727,25.2000007629395,25.1800003051758,766,
3/23/2001,8/1/2002,1,24.3899993896484,0,0,300,
3/23/2001,10/1/2002,1,23.9899997711182,0,0,0,
3/23/2001,11/1/2002,1,23.7900009155273,0,0,212,
3/23/2001,12/1/2002,1,23.6000003814697,23.4200000762939,23.4200000762939,3563,
3/23/2001,2/1/2003,1,23.2800006866455,0,0,0,
3/23/2001,4/1/2003,1,22.9799995422363,0,0,0,
3/23/2001,5/1/2003,1,22.8500003814697,0,0,0,
3/23/2001,7/1/2003,1,22.6399993896484,0,0,0,
3/23/2001,8/1/2003,1,22.5599994659424,0,0,0,
3/23/2001,9/1/2003,1,22.4899997711182,0,0,0,
3/23/2001,12/1/2005,1,21.5799999237061,0,0,0,
3/23/2001,12/1/2007,1,21.2800006866455,0,0,0,
3/23/2001,4/1/2001,2,0.925599992275238,0.930999994277954,0.906499981880188,17192,28070
3/23/2001,5/1/2001,2,0.913600027561188,0.919000029563904,0.896399974822998,15879,36655
3/23/2001,6/1/2001,2,0.89410001039505,0.901000022888184,0.884999990463257,4828,19708
3/23/2001,7/1/2001,2,0.868900001049042,0.878000020980835,0.861000001430512,775,8595
3/23/2001,8/1/2001,2,0.838599979877472,0.84799998998642,0.836000025272369,2411,15125
3/23/2001,9/1/2001,2,0.802600026130676,0.806999981403351,0.796999990940094,1112,17908
3/23/2001,10/1/2001,2,0.762099981307983,0.765999972820282,0.765999972820282,268,1893
3/23/2001,11/1/2001,2,0.739099979400635,0.739099979400635,0.739099979400635,69,1368
3/23/2001,2/1/2002,2,0.721099972724915,0.721099972724915,0.721099972724915,0,11
3/23/2001,12/1/2001,2,0.726599991321564,0.72299998998642,0.72299998998642,17,
3/23/2001,1/1/2002,2,0.722100019454956,0,0,0,
3/23/2001,3/1/2002,2,0.723100006580353,0,0,0,
3/23/2001,4/1/2001,3,0.765999972820282,0.774999976158142,0.724500000476837,19892,27437
3/23/2001,5/1/2001,3,0.719600021839142,0.73199999332428,0.688000023365021,17090,27682
3/23/2001,6/1/2001,3,0.708100020885468,0.714999973773956,0.6875,3897,11945
3/23/2001,7/1/2001,3,0.708599984645844,0.716000020503998,0.689999997615814,1999,6952
3/23/2001,8/1/2001,3,0.712599992752075,0.717000007629395,0.700999975204468,909,12363
3/23/2001,9/1/2001,3,0.7185999751091,0.72299998998642,0.704999983310699,922,6803
3/23/2001,10/1/2001,3,0.725600004196167,0.730000019073486,0.709999978542328,292,3895
3/23/2001,11/1/2001,3,0.731599986553192,0.740000009536743,0.718999981880188,130,3079
3/23/2001,12/1/2001,3,0.735599994659424,0.742999970912933,0.72350001335144,1136,15023
3/23/2001,2/1/2002,3,0.727100014686585,0.735000014305115,0.717999994754791,203,2348
3/23/2001,3/1/2002,3,0.706099987030029,0.714999973773956,0.699000000953674,192,6612
3/23/2001,4/1/2002,3,0.687099993228912,0.694999992847443,0.680000007152557,21,988
3/23/2001,5/1/2002,3,0.670099973678589,0.666000008583069,0.666000008583069,4,823
3/23/2001,6/1/2002,3,0.661099970340729,0.65750002861023,0.657000005245209,4,1198
3/23/2001,1/1/2002,3,0.735599994659424,0.740000009536743,0.726000010967255,227,
3/23/2001,7/1/2002,3,0.659099996089935,0,0,3,
3/23/2001,8/1/2002,3,0.662599980831146,0,0,0,
3/23/2001,9/1/2002,3,0.668600022792816,0,0,10,
3/26/2001,2/1/2002,1,25.7099990844727,0,0,227,
3/26/2001,3/1/2002,1,25.4799995422363,0,0,27,
3/26/2001,5/1/2002,1,25.0400009155273,0,0,0,
3/26/2001,7/1/2002,1,24.6100006103516,0,0,0,
3/26/2001,8/1/2002,1,24.4099998474121,0,0,300,
3/26/2001,9/1/2002,1,24.2099990844727,0,0,1425,
3/26/2001,10/1/2002,1,24.0100002288818,0,0,0,
3/26/2001,11/1/2002,1,23.8099994659424,0,0,0,
3/26/2001,12/1/2002,1,23.6100006103516,0,0,320,
3/26/2001,2/1/2003,1,23.2700004577637,0,0,0,
3/26/2001,3/1/2003,1,23.1000003814697,0,0,0,
3/26/2001,4/1/2003,1,22.9500007629395,0,0,0,
3/26/2001,5/1/2003,1,22.8099994659424,0,0,0,
3/26/2001,6/1/2003,1,22.6900005340576,0,0,9,
3/26/2001,7/1/2003,1,22.5900001525879,0,0,0,
3/26/2001,8/1/2003,1,22.5100002288818,0,0,0,
3/26/2001,9/1/2003,1,22.4400005340576,0,0,0,
3/26/2001,12/1/2003,1,22.2600002288818,0,0,1,
3/26/2001,12/1/2005,1,21.5300006866455,0,0,0,
3/26/2001,12/1/2006,1,21.2299995422363,0,0,0,
3/26/2001,12/1/2007,1,21.2299995422363,0,0,0,
3/26/2001,5/1/2001,1,27.4799995422363,27.6599998474121,27.1100006103516,52637,124490
3/26/2001,6/1/2001,1,27.5300006866455,27.75,27.2099990844727,24463,60355
3/26/2001,7/1/2001,1,27.3600006103516,27.5,27.1000003814697,8491,29234
3/26/2001,8/1/2001,1,27.1599998474121,27.3400001525879,26.9300003051758,3261,18109
3/26/2001,9/1/2001,1,26.9300003051758,27,26.7199993133545,3750,15545
3/26/2001,10/1/2001,1,26.6900005340576,26.75,26.5,1798,10818
3/26/2001,11/1/2001,1,26.4500007629395,26.5300006866455,26.4500007629395,1500,14440
3/26/2001,12/1/2001,1,26.2000007629395,26.2199993133545,26,6502,34572
3/26/2001,1/1/2002,1,25.9400005340576,25.75,25.5,1329,13902
3/26/2001,4/1/2002,1,25.2600002288818,25,25,0,3162
3/26/2001,6/1/2002,1,24.8199996948242,24.7000007629395,24.7000007629395,1026,21225
3/26/2001,1/1/2003,1,23.4400005340576,23.2099990844727,23.2099990844727,50,3083
3/26/2001,12/1/2004,1,21.8899993896484,22.0499992370605,21.8999996185303,21,5668
3/26/2001,4/1/2001,2,0.933399975299835,0.935000002384186,0.912500023841858,14808,25844
3/26/2001,5/1/2001,2,0.924000024795532,0.925000011920929,0.904999971389771,13749,36142
3/26/2001,6/1/2001,2,0.903999984264374,0.907000005245209,0.887000024318695,2029,20942
3/26/2001,7/1/2001,2,0.878499984741211,0.879999995231628,0.866999983787537,1709,8598
3/26/2001,8/1/2001,2,0.84799998998642,0.846000015735626,0.837000012397766,177,15084
3/26/2001,9/1/2001,2,0.811999976634979,0.811999976634979,0.804000020027161,600,18712
3/26/2001,10/1/2001,2,0.771000027656555,0.76800000667572,0.763999998569489,415,1768
3/26/2001,11/1/2001,2,0.748000025749207,0,0,3,
3/26/2001,12/1/2001,2,0.735499978065491,0,0,3,
3/26/2001,1/1/2002,2,0.731000006198883,0,0,3,
3/26/2001,2/1/2002,2,0.730000019073486,0,0,0,
3/26/2001,3/1/2002,2,0.73199999332428,0,0,0,
3/26/2001,4/1/2001,3,0.760999977588654,0.772499978542328,0.751500010490418,16452,23181
3/26/2001,5/1/2001,3,0.720300018787384,0.726999998092651,0.711499989032745,13354,26558
3/26/2001,6/1/2001,3,0.70880001783371,0.71399998664856,0.703000009059906,4126,11944
3/26/2001,7/1/2001,3,0.709800004959106,0.71399998664856,0.702499985694885,1676,7409
3/26/2001,8/1/2001,3,0.713800013065338,0.717000007629395,0.704999983310699,349,12309
3/26/2001,9/1/2001,3,0.719799995422363,0.723999977111816,0.716000020503998,622,6998
3/26/2001,10/1/2001,3,0.72680002450943,0.730000019073486,0.723999977111816,413,3960
3/26/2001,11/1/2001,3,0.733299970626831,0.735499978065491,0.728999972343445,188,3115
3/26/2001,12/1/2001,3,0.737800002098084,0.739499986171722,0.734000027179718,1053,15055
3/26/2001,1/1/2002,3,0.737800002098084,0.743499994277954,0.737999975681305,24,3578
3/26/2001,2/1/2002,3,0.728799998760223,0.734499990940094,0.730000019073486,3,2419
3/26/2001,3/1/2002,3,0.707300007343292,0.712999999523163,0.708999991416931,262,6617
3/26/2001,4/1/2002,3,0.687799990177155,0.690999984741211,0.690999984741211,11,993
3/26/2001,5/1/2002,3,0.670799970626831,0.674000024795532,0.674000024795532,1,827
3/26/2001,6/1/2002,3,0.661800026893616,0.665000021457672,0.665000021457672,92,1202
3/26/2001,7/1/2002,3,0.659799993038178,0,0,0,
3/26/2001,8/1/2002,3,0.663299977779388,0,0,0,
3/26/2001,9/1/2002,3,0.669300019741058,0,0,0,
3/27/2001,5/1/2001,1,27.75,28.0400009155273,27.3799991607666,75766,123374
3/27/2001,6/1/2001,1,27.8400001525879,28.1299991607666,26.6299991607666,45950,61498
3/27/2001,7/1/2001,1,27.6599998474121,27.9200000762939,27.3600006103516,14935,29711
3/27/2001,8/1/2001,1,27.3999996185303,27.6200008392334,27.1499996185303,6580,18150
3/27/2001,9/1/2001,1,27.1200008392334,27.3799991607666,26.9500007629395,4588,13938
3/27/2001,10/1/2001,1,26.8500003814697,27.0799999237061,26.6900005340576,2773,10474
3/27/2001,11/1/2001,1,26.5799999237061,26.6499996185303,26.4200000762939,2622,14364
3/27/2001,12/1/2001,1,26.3099994659424,26.5,26.2000007629395,9201,36161
3/27/2001,1/1/2002,1,26.0300006866455,26.1499996185303,26.1000003814697,1960,12906
3/27/2001,2/1/2002,1,25.7800006866455,25.7999992370605,25.7999992370605,87,6456
3/27/2001,3/1/2002,1,25.5499992370605,25.6499996185303,25.6499996185303,455,4607
3/27/2001,4/1/2002,1,25.3299999237061,25.2399997711182,25.2399997711182,50,3353
3/27/2001,5/1/2002,1,25.1100006103516,25.1100006103516,25.1100006103516,0,3423
3/27/2001,6/1/2002,1,24.8899993896484,25,24.8500003814697,3378,20989
3/27/2001,7/1/2002,1,24.6700000762939,24.6700000762939,24.6700000762939,0,2472
3/27/2001,8/1/2002,1,24.4599990844727,24.4599990844727,24.4599990844727,0,2108
3/27/2001,9/1/2002,1,24.2600002288818,24.2600002288818,24.2600002288818,528,7029
3/27/2001,10/1/2002,1,24.0599994659424,23.8999996185303,23.8999996185303,841,1668
3/27/2001,11/1/2002,1,23.8600006103516,23.8600006103516,23.8600006103516,2270,1219
3/27/2001,12/1/2002,1,23.6599998474121,23.75,23.6499996185303,2475,17547
3/27/2001,1/1/2003,1,23.4899997711182,23.4899997711182,23.4899997711182,150,3087
3/27/2001,2/1/2003,1,23.3199996948242,23.3199996948242,23.3199996948242,0,468
3/27/2001,3/1/2003,1,23.1499996185303,23.1499996185303,23.1499996185303,0,857
3/27/2001,4/1/2003,1,23,23,23,0,13
3/27/2001,5/1/2003,1,22.8600006103516,22.8600006103516,22.8600006103516,0,35
3/27/2001,6/1/2003,1,22.7399997711182,22.7999992370605,22.75,2321,7755
3/27/2001,7/1/2003,1,22.6399993896484,22.6399993896484,22.6399993896484,0,4
3/27/2001,9/1/2003,1,22.4899997711182,22.4899997711182,22.4899997711182,0,200
3/27/2001,12/1/2003,1,22.3099994659424,22.3099994659424,22.3099994659424,0,11532
3/27/2001,12/1/2004,1,21.9400005340576,21.8899993896484,21.8899993896484,0,5661
3/27/2001,12/1/2005,1,21.5799999237061,21.5799999237061,21.5799999237061,0,5154
3/27/2001,12/1/2006,1,21.2800006866455,21.2800006866455,21.2800006866455,0,1052
3/27/2001,8/1/2003,1,22.5599994659424,0,0,0,
3/27/2001,12/1/2007,1,21.2800006866455,0,0,0,
3/27/2001,4/1/2001,2,0.939499974250793,0.943499982357025,0.930000007152557,16824,23455
3/27/2001,5/1/2001,2,0.930599987506866,0.935000002384186,0.921000003814697,15728,37855
3/27/2001,6/1/2001,2,0.911099970340729,0.914499998092651,0.903900027275085,5040,21056
3/27/2001,7/1/2001,2,0.885299980640411,0.889999985694885,0.876999974250793,2643,8446
3/27/2001,8/1/2001,2,0.855799973011017,0.859000027179718,0.850000023841858,1419,15114
3/27/2001,9/1/2001,2,0.819000005722046,0.819999992847443,0.811999976634979,1571,18593
3/27/2001,10/1/2001,2,0.77649998664856,0.778999984264374,0.773999989032745,95,2027
3/27/2001,11/1/2001,2,0.752499997615814,0.75900000333786,0.75900000333786,175,1462
3/27/2001,12/1/2001,2,0.739000022411346,0.739000022411346,0.739000022411346,261,776
3/27/2001,1/1/2002,2,0.733500003814697,0.733500003814697,0.733500003814697,1,149
3/27/2001,2/1/2002,2,0.732999980449677,0.732999980449677,0.732999980449677,1,11
3/27/2001,3/1/2002,2,0.735499978065491,0.735499978065491,0.735499978065491,1,5
3/27/2001,4/1/2001,3,0.779399991035461,0.785000026226044,0.757000029087067,16414,19409
3/27/2001,5/1/2001,3,0.736999988555908,0.740000009536743,0.717999994754791,14224,25227
3/27/2001,6/1/2001,3,0.72350001335144,0.726000010967255,0.708500027656555,3283,12085
3/27/2001,7/1/2001,3,0.723999977111816,0.725000023841858,0.709999978542328,1036,7095
3/27/2001,8/1/2001,3,0.726999998092651,0.728999972343445,0.712999999523163,1609,12238
3/27/2001,9/1/2001,3,0.732500016689301,0.730000019073486,0.72000002861023,733,6916
3/27/2001,10/1/2001,3,0.739000022411346,0.739000022411346,0.726999998092651,348,3942
3/27/2001,11/1/2001,3,0.745000004768372,0.745999991893768,0.734000027179718,413,3220
3/27/2001,12/1/2001,3,0.749000012874603,0.75,0.739000022411346,1577,15149
3/27/2001,1/1/2002,3,0.749000012874603,0.75,0.739000022411346,366,3568
3/27/2001,2/1/2002,3,0.740000009536743,0.740000009536743,0.731000006198883,266,2421
3/27/2001,3/1/2002,3,0.718500018119812,0.717999994754791,0.709999978542328,239,6792
3/27/2001,4/1/2002,3,0.699000000953674,0.694999992847443,0.691999971866608,39,983
3/27/2001,5/1/2002,3,0.681999981403351,0.675000011920929,0.675000011920929,1,828
3/27/2001,6/1/2002,3,0.672999978065491,0.666000008583069,0.666000008583069,318,1223
3/27/2001,7/1/2002,3,0.671000003814697,0.671000003814697,0.671000003814697,0,196
3/27/2001,8/1/2002,3,0.674499988555908,0.674499988555908,0.674499988555908,0,134
3/27/2001,9/1/2002,3,0.680499970912933,0.680499970912933,0.680499970912933,0,20
3/28/2001,5/1/2001,1,26.3099994659424,27.7800006866455,26.25,105169,
3/28/2001,6/1/2001,1,26.4899997711182,27.9500007629395,26.3999996185303,58107,
3/28/2001,7/1/2001,1,26.4200000762939,27.7999992370605,26.3999996185303,20561,
3/28/2001,8/1/2001,1,26.2099990844727,27.5,26.4500007629395,5985,
3/28/2001,9/1/2001,1,25.9899997711182,27.1800003051758,26.2000007629395,5398,
3/28/2001,10/1/2001,1,25.7600002288818,26.9300003051758,26.3500003814697,1314,
3/28/2001,11/1/2001,1,25.5200004577637,26.4200000762939,25.6499996185303,1268,
3/28/2001,12/1/2001,1,25.2800006866455,26.3999996185303,25.2999992370605,9056,
3/28/2001,1/1/2002,1,25.0400009155273,25.4500007629395,25.4500007629395,145,
3/28/2001,2/1/2002,1,24.8199996948242,25.2000007629395,25.2000007629395,208,
3/28/2001,3/1/2002,1,24.6100006103516,0,0,192,
3/28/2001,4/1/2002,1,24.3999996185303,0,0,0,
3/28/2001,5/1/2002,1,24.1900005340576,0,0,290,
3/28/2001,6/1/2002,1,23.9799995422363,24.8999996185303,24.2999992370605,1182,
3/28/2001,7/1/2002,1,23.7700004577637,0,0,0,
3/28/2001,8/1/2002,1,23.5699996948242,0,0,300,
3/28/2001,9/1/2002,1,23.3700008392334,0,0,400,
3/28/2001,10/1/2002,1,23.1800003051758,0,0,230,
3/28/2001,11/1/2002,1,23,0,0,200,
3/28/2001,12/1/2002,1,22.8299999237061,23.6000003814697,23.25,1796,
3/28/2001,1/1/2003,1,22.6700000762939,23.2999992370605,23.2999992370605,80,
3/28/2001,2/1/2003,1,22.5100002288818,0,0,0,
3/28/2001,3/1/2003,1,22.3500003814697,0,0,112,
3/28/2001,4/1/2003,1,22.2099990844727,0,0,0,
3/28/2001,5/1/2003,1,22.0799999237061,0,0,0,
3/28/2001,6/1/2003,1,21.9699993133545,22.75,22.6499996185303,1550,
3/28/2001,7/1/2003,1,21.8799991607666,0,0,0,
3/28/2001,8/1/2003,1,21.8099994659424,0,0,0,
3/28/2001,9/1/2003,1,21.7399997711182,0,0,0,
3/28/2001,12/1/2003,1,21.5599994659424,22.1499996185303,22.1499996185303,929,
3/28/2001,12/1/2004,1,21.1900005340576,21.7999992370605,21.4500007629395,1117,
3/28/2001,12/1/2005,1,20.8799991607666,0,0,125,
3/28/2001,12/1/2006,1,20.5799999237061,0,0,0,
3/28/2001,12/1/2007,1,20.5799999237061,0,0,0,
3/28/2001,4/1/2001,2,0.910199999809265,0.944999992847443,0.907999992370606,17541,
3/28/2001,5/1/2001,2,0.902499973773956,0.938000023365021,0.901000022888184,24009,
3/28/2001,6/1/2001,2,0.884999990463257,0.917500019073486,0.883000016212463,7088,
3/28/2001,7/1/2001,2,0.860499978065491,0.890999972820282,0.859000027179718,2516,
3/28/2001,8/1/2001,2,0.831300020217896,0.859000027179718,0.83899998664856,1309,
3/28/2001,9/1/2001,2,0.794799983501434,0.818000018596649,0.800000011920929,435,
3/28/2001,10/1/2001,2,0.752300024032593,0,0,46,
3/28/2001,11/1/2001,2,0.728299975395203,0.735000014305115,0.732500016689301,106,
3/28/2001,12/1/2001,2,0.714299976825714,0,0,1,
3/28/2001,1/1/2002,2,0.70880001783371,0,0,1,
3/28/2001,2/1/2002,2,0.708299994468689,0,0,2,
3/28/2001,3/1/2002,2,0.710799992084503,0,0,2,
3/28/2001,4/1/2001,3,0.750699996948242,0.792500019073486,0.749000012874603,14046,
3/28/2001,5/1/2001,3,0.696799993515015,0.739000022411346,0.694999992847443,22376,
3/28/2001,6/1/2001,3,0.686800003051758,0.721000015735626,0.685999989509583,6356,
3/28/2001,7/1/2001,3,0.687799990177155,0.720499992370606,0.689000010490418,2776,
3/28/2001,8/1/2001,3,0.691799998283386,0.72350001335144,0.698000013828278,1163,
3/28/2001,9/1/2001,3,0.697799980640411,0.727999985218048,0.704999983310699,688,
3/28/2001,10/1/2001,3,0.704800009727478,0.736000001430512,0.714999973773956,350,
3/28/2001,11/1/2001,3,0.711300015449524,0.74099999666214,0.718999981880188,293,
3/28/2001,12/1/2001,3,0.715799987316132,0.745500028133392,0.725000023841858,1919,
3/28/2001,1/1/2002,3,0.715799987316132,0.748000025749207,0.723999977111816,82,
3/28/2001,2/1/2002,3,0.706799983978272,0.737999975681305,0.716499984264374,154,
3/28/2001,3/1/2002,3,0.68529999256134,0.716499984264374,0.703000009059906,326,
3/28/2001,4/1/2002,3,0.665799975395203,0.694000005722046,0.680000007152557,74,
3/28/2001,5/1/2002,3,0.647800028324127,0.676999986171722,0.662000000476837,93,
3/28/2001,6/1/2002,3,0.638800024986267,0.65750002861023,0.652999997138977,72,
3/28/2001,7/1/2002,3,0.636799991130829,0,0,0,
3/28/2001,8/1/2002,3,0.64029997587204,0,0,0,
3/28/2001,9/1/2002,3,0.64630001783371,0,0,0,
3/29/2001,5/1/2001,1,26.3199996948242,26.7800006866455,25.75,86983,123691
3/29/2001,6/1/2001,1,26.4799995422363,27.0200004577637,26,62558,68726
3/29/2001,7/1/2001,1,26.4799995422363,26.9200000762939,26.1499996185303,26184,34054
3/29/2001,8/1/2001,1,26.3400001525879,26.75,26.1000003814697,8582,18594
3/29/2001,9/1/2001,1,26.1800003051758,26.3999996185303,25.8999996185303,5366,15289
3/29/2001,10/1/2001,1,25.9899997711182,26.2000007629395,25.7600002288818,2561,10268
3/29/2001,11/1/2001,1,25.7900009155273,25.8999996185303,25.6499996185303,1758,13369
3/29/2001,12/1/2001,1,25.5799999237061,25.75,25.3999996185303,10831,32766
3/29/2001,1/1/2002,1,25.3700008392334,25.3999996185303,25.2399997711182,510,12996
3/29/2001,2/1/2002,1,25.1599998474121,25.2000007629395,25.1499996185303,14,6512
3/29/2001,3/1/2002,1,24.9500007629395,24.9300003051758,24.9300003051758,40,4504
3/29/2001,4/1/2002,1,24.7399997711182,24.7399997711182,24.7399997711182,0,3403
3/29/2001,5/1/2002,1,24.5300006866455,24.5300006866455,24.5300006866455,0,3423
3/29/2001,6/1/2002,1,24.3199996948242,24.4500007629395,24.2700004577637,1506,20398
3/29/2001,7/1/2002,1,24.1100006103516,24.1100006103516,24.1100006103516,0,2472
3/29/2001,8/1/2002,1,23.9099998474121,23.9099998474121,23.9099998474121,0,2008
3/29/2001,9/1/2002,1,23.7099990844727,23.75,23.75,100,7527
3/29/2001,10/1/2002,1,23.5200004577637,23.6000003814697,23.6000003814697,100,2414
3/29/2001,11/1/2002,1,23.3400001525879,23.3400001525879,23.3400001525879,0,2606
3/29/2001,12/1/2002,1,23.1700000762939,23.2999992370605,23.2999992370605,1318,19289
3/29/2001,1/1/2003,1,23.0200004577637,23.0200004577637,23.0200004577637,0,3062
3/29/2001,2/1/2003,1,22.8700008392334,22.8700008392334,22.8700008392334,0,468
3/29/2001,3/1/2003,1,22.7199993133545,22.7199993133545,22.7199993133545,0,969
3/29/2001,4/1/2003,1,22.5900001525879,22.5900001525879,22.5900001525879,0,13
3/29/2001,5/1/2003,1,22.4699993133545,22.4699993133545,22.4699993133545,0,35
3/29/2001,6/1/2003,1,22.3700008392334,22.4300003051758,22.2999992370605,605,6313
3/29/2001,7/1/2003,1,22.2900009155273,22.2900009155273,22.2900009155273,0,4
3/29/2001,9/1/2003,1,22.1499996185303,22.1499996185303,22.1499996185303,0,200
3/29/2001,12/1/2003,1,21.9699993133545,22.1000003814697,22.1000003814697,200,10702
3/29/2001,12/1/2004,1,21.6000003814697,21.7000007629395,21.7000007629395,350,5726
3/29/2001,12/1/2005,1,21.2900009155273,21.2900009155273,21.2900009155273,0,5104
3/29/2001,12/1/2006,1,20.9899997711182,21.0599994659424,21,200,1052
3/29/2001,8/1/2003,1,22.2199993133545,0,0,0,
3/29/2001,12/1/2007,1,20.9899997711182,0,0,0,
3/29/2001,4/1/2001,2,0.919200003147125,0.921000003814697,0.898000001907349,17010,13219
3/29/2001,5/1/2001,2,0.913500010967255,0.915000021457672,0.892499983310699,25340,42481
3/29/2001,6/1/2001,2,0.896000027656555,0.897000014781952,0.875,4162,21850
3/29/2001,7/1/2001,2,0.871999979019165,0.86599999666214,0.85699999332428,2492,8505
3/29/2001,8/1/2001,2,0.842000007629395,0.836499989032745,0.829999983310699,736,14320
3/29/2001,9/1/2001,2,0.804499983787537,0.797999978065491,0.793500006198883,761,18607
3/29/2001,10/1/2001,2,0.762000024318695,0.758000016212463,0.755999982357025,209,1858
3/29/2001,11/1/2001,2,0.737999975681305,0.735000014305115,0.727999985218048,261,1528
3/29/2001,12/1/2001,2,0.723999977111816,0.72299998998642,0.72000002861023,101,766
3/29/2001,1/1/2002,2,0.720499992370606,0.717000007629395,0.717000007629395,100,151
3/29/2001,2/1/2002,2,0.720499992370606,0.720499992370606,0.720499992370606,0,14
3/29/2001,3/1/2002,2,0.72299998998642,0.74099999666214,0.74099999666214,0,8
3/29/2001,4/1/2001,3,0.777899980545044,0.790000021457672,0.75,12046,11514
3/29/2001,5/1/2001,3,0.704699993133545,0.709299981594086,0.686999976634979,17491,29104
3/29/2001,6/1/2001,3,0.695699989795685,0.697000026702881,0.681999981403351,7098,13051
3/29/2001,7/1/2001,3,0.69870001077652,0.697000026702881,0.683000028133392,1172,7532
3/29/2001,8/1/2001,3,0.703700006008148,0.702000021934509,0.689999997615814,1210,12264
3/29/2001,9/1/2001,3,0.71069997549057,0.713500022888184,0.700999975204468,721,7230
3/29/2001,10/1/2001,3,0.718200027942658,0.717999994754791,0.709999978542328,271,4259
3/29/2001,11/1/2001,3,0.725199997425079,0.726000010967255,0.714999973773956,268,3422
3/29/2001,12/1/2001,3,0.730199992656708,0.730000019073486,0.72000002861023,997,15581
3/29/2001,1/1/2002,3,0.731199979782105,0.731000006198883,0.722000002861023,415,3703
3/29/2001,2/1/2002,3,0.723200023174286,0.722500026226044,0.712999999523163,184,2592
3/29/2001,3/1/2002,3,0.70169997215271,0.702499985694885,0.690999984741211,104,6824
3/29/2001,4/1/2002,3,0.682200014591217,0.692499995231628,0.676500022411346,14,1023
3/29/2001,5/1/2002,3,0.664200007915497,0.662999987602234,0.657999992370606,4,890
3/29/2001,6/1/2002,3,0.655200004577637,0.655200004577637,0.655200004577637,1,1543
3/29/2001,7/1/2002,3,0.653199970722199,0.653199970722199,0.653199970722199,0,196
3/29/2001,8/1/2002,3,0.656700015068054,0.656700015068054,0.656700015068054,0,134
3/29/2001,9/1/2002,3,0.662699997425079,0.662699997425079,0.662699997425079,0,20
3/30/2001,5/1/2001,1,26.2900009155273,26.6399993896484,25.9599990844727,63947,115210
3/30/2001,6/1/2001,1,26.5699996948242,26.8199996948242,26.2099990844727,37706,70212
3/30/2001,7/1/2001,1,26.6000003814697,26.7600002288818,26.3799991607666,13557,32678
3/30/2001,8/1/2001,1,26.4899997711182,26.6000003814697,26.25,2443,19664
3/30/2001,9/1/2001,1,26.3500003814697,26.4200000762939,26.0499992370605,3067,14438
3/30/2001,10/1/2001,1,26.1700000762939,26.1599998474121,25.75,1066,10044
3/30/2001,11/1/2001,1,25.9799995422363,25.9500007629395,25.7199993133545,730,13511
3/30/2001,12/1/2001,1,25.7900009155273,25.7999992370605,25.5,6205,33894
3/30/2001,1/1/2002,1,25.6000003814697,26.0300006866455,26.0300006866455,134,13089
3/30/2001,2/1/2002,1,25.4099998474121,25.1499996185303,25.1499996185303,423,6513
3/30/2001,3/1/2002,1,25.2199993133545,25.2199993133545,25.2199993133545,130,4484
3/30/2001,4/1/2002,1,25.0400009155273,25.0400009155273,25.0400009155273,0,3403
3/30/2001,5/1/2002,1,24.8600006103516,24.8600006103516,24.8600006103516,20,3423
3/30/2001,6/1/2002,1,24.6700000762939,24.5,24.3999996185303,612,20447
3/30/2001,7/1/2002,1,24.4799995422363,24.4799995422363,24.4799995422363,0,2472
3/30/2001,8/1/2002,1,24.2900009155273,24.2900009155273,24.2900009155273,50,2008
3/30/2001,9/1/2002,1,24.1100006103516,24.1100006103516,24.1100006103516,0,7607
3/30/2001,10/1/2002,1,23.9300003051758,23.9300003051758,23.9300003051758,0,2514
3/30/2001,11/1/2002,1,23.7800006866455,23.7800006866455,23.7800006866455,0,2606
3/30/2001,12/1/2002,1,23.6299991607666,23.3999996185303,23.2999992370605,2165,18980
3/30/2001,1/1/2003,1,23.4799995422363,23.4799995422363,23.4799995422363,0,3062
3/30/2001,2/1/2003,1,23.3400001525879,23.3400001525879,23.3400001525879,0,468
3/30/2001,3/1/2003,1,23.2099990844727,23.2099990844727,23.2099990844727,0,969
3/30/2001,4/1/2003,1,23.0900001525879,23.0900001525879,23.0900001525879,0,13
3/30/2001,5/1/2003,1,22.9899997711182,22.9899997711182,22.9899997711182,0,35
3/30/2001,6/1/2003,1,22.8999996185303,22.2999992370605,22.2999992370605,0,6413
3/30/2001,7/1/2003,1,22.8299999237061,22.8299999237061,22.8299999237061,0,4
3/30/2001,9/1/2003,1,22.7000007629395,22.7000007629395,22.7000007629395,0,200
3/30/2001,12/1/2003,1,22.5499992370605,22.5499992370605,22.5499992370605,0,10702
3/30/2001,12/1/2004,1,22.1800003051758,22.1800003051758,22.1800003051758,0,5501
3/30/2001,12/1/2005,1,21.8700008392334,21.2999992370605,21.2999992370605,605,5089
3/30/2001,12/1/2006,1,21.5699996948242,21.5699996948242,21.5699996948242,0,1252
3/30/2001,8/1/2003,1,22.7600002288818,0,0,0,
3/30/2001,12/1/2007,1,21.5699996948242,0,0,0,
3/30/2001,4/1/2001,2,0.920799970626831,0.927500009536743,0.908999979496002,17474,8901
3/30/2001,5/1/2001,2,0.917599976062775,0.920000016689301,0.905499994754791,26132,42820
3/30/2001,6/1/2001,2,0.899200022220612,0.90200001001358,0.890500009059906,8694,21679
3/30/2001,7/1/2001,2,0.872900009155273,0.876500010490418,0.867500007152557,4341,8608
3/30/2001,8/1/2001,2,0.841899991035461,0.847000002861023,0.837999999523163,831,14129
3/30/2001,9/1/2001,2,0.803399980068207,0.809000015258789,0.799000024795532,520,18553
3/30/2001,10/1/2001,2,0.760399997234345,0.763999998569489,0.763999998569489,236,1817
3/30/2001,11/1/2001,2,0.735899984836578,0.735899984836578,0.735899984836578,101,1545
3/30/2001,12/1/2001,2,0.721400022506714,0.721400022506714,0.721400022506714,50,827
3/30/2001,1/1/2002,2,0.716899991035461,0.721000015735626,0.721000015735626,13,201
3/30/2001,2/1/2002,2,0.717899978160858,0.717899978160858,0.717899978160858,49,14
3/30/2001,3/1/2002,2,0.720399975776672,0.720399975776672,0.720399975776672,0,8
3/30/2001,4/1/2002,2,0.769800007343292,0,0,0,
3/30/2001,4/1/2001,3,0.756699979305267,0.790000021457672,0.745999991893768,15687,8428
3/30/2001,5/1/2001,3,0.704200029373169,0.71450001001358,0.699999988079071,23270,28728
3/30/2001,6/1/2001,3,0.696200013160706,0.703000009059906,0.693000018596649,8042,13386
3/30/2001,7/1/2001,3,0.69870001077652,0.703000009059906,0.697000026702881,2643,7683
3/30/2001,8/1/2001,3,0.702700018882751,0.714999973773956,0.702000021934509,1326,12037
3/30/2001,9/1/2001,3,0.709200024604797,0.714999973773956,0.708500027656555,688,7315
3/30/2001,10/1/2001,3,0.716199994087219,0.725199997425079,0.716000020503998,209,4460
3/30/2001,11/1/2001,3,0.722699999809265,0.730000019073486,0.722000002861023,389,3568
3/30/2001,12/1/2001,3,0.727199971675873,0.734000027179718,0.728999972343445,1313,15712
3/30/2001,1/1/2002,3,0.72869998216629,0.736000001430512,0.730000019073486,343,3881
3/30/2001,2/1/2002,3,0.720700025558472,0.726000010967255,0.72299998998642,136,2616
3/30/2001,3/1/2002,3,0.699199974536896,0.703999996185303,0.701499998569489,164,6873
3/30/2001,4/1/2002,3,0.679700016975403,0.685000002384186,0.685000002384186,37,1033
3/30/2001,5/1/2002,3,0.661700010299683,0.665000021457672,0.665000021457672,29,891
3/30/2001,6/1/2002,3,0.652700006961823,0.652700006961823,0.652700006961823,22,1519
3/30/2001,7/1/2002,3,0.650699973106384,0.650699973106384,0.650699973106384,0,196
3/30/2001,8/1/2002,3,0.65420001745224,0.65420001745224,0.65420001745224,0,134
3/30/2001,9/1/2002,3,0.660199999809265,0.660199999809265,0.660199999809265,0,20
3/30/2001,10/1/2002,3,0.651099979877472,0,0,0,
4/2/2001,5/1/2001,1,25.5900001525879,26.4699993133545,25.5499992370605,55182,113518
4/2/2001,6/1/2001,1,25.8700008392334,26.7199993133545,25.8199996948242,35915,71998
4/2/2001,7/1/2001,1,25.9200000762939,26.7399997711182,25.8999996185303,12421,32011
4/2/2001,8/1/2001,1,25.8299999237061,26.5900001525879,25.9500007629395,0,19598
4/2/2001,9/1/2001,1,25.7000007629395,26.4699993133545,25.7999992370605,109,15510
4/2/2001,10/1/2001,1,25.5200004577637,26.2399997711182,25.6700000762939,0,10038
4/2/2001,11/1/2001,1,25.3299999237061,25.7000007629395,25.5,0,13530
4/2/2001,12/1/2001,1,25.1399993896484,25.8999996185303,25.2000007629395,5,33994
4/2/2001,1/1/2002,1,24.9599990844727,25.25,25.25,0,13091
4/2/2001,2/1/2002,1,24.7800006866455,25.0599994659424,25.0599994659424,0,6684
4/2/2001,3/1/2002,1,24.6000003814697,25.5499992370605,25.5499992370605,0,4484
4/2/2001,4/1/2002,1,24.4300003051758,25.6200008392334,24.6200008392334,0,3403
4/2/2001,5/1/2002,1,24.2600002288818,24.2600002288818,24.2600002288818,0,3423
4/2/2001,6/1/2002,1,24.0799999237061,24.7000007629395,24.25,203,20219
4/2/2001,9/1/2002,1,23.5499992370605,23.5499992370605,23.5499992370605,,7607
4/2/2001,11/1/2002,1,23.1700000762939,23.1700000762939,23.1700000762939,,2606
4/2/2001,12/1/2002,1,23.0200004577637,23.0200004577637,23.0200004577637,0,17890
4/2/2001,1/1/2003,1,22.8799991607666,22.8799991607666,22.8799991607666,,3062
4/2/2001,6/1/2003,1,22.2999992370605,22.8500003814697,22.8500003814697,,6413
4/2/2001,12/1/2003,1,21.9500007629395,22.5300006866455,22.4500007629395,0,10702
4/2/2001,12/1/2005,1,21.2700004577637,21.8999996185303,21.7000007629395,1,4809
4/2/2001,12/1/2006,1,20.9699993133545,20.9699993133545,20.9699993133545,0,1252
4/2/2001,7/1/2002,1,23.8999996185303,24.1000003814697,24.1000003814697,2,
4/2/2001,8/1/2002,1,23.7199993133545,0,0,0,
4/2/2001,10/1/2002,1,23.3199996948242,0,0,0,
4/2/2001,2/1/2003,1,22.7399997711182,0,0,0,
4/2/2001,3/1/2003,1,22.6100006103516,0,0,0,
4/2/2001,4/1/2003,1,22.4899997711182,0,0,0,
4/2/2001,5/1/2003,1,22.3899993896484,0,0,0,
4/2/2001,7/1/2003,1,22.2299995422363,0,0,0,
4/2/2001,8/1/2003,1,22.1599998474121,0,0,0,
4/2/2001,9/1/2003,1,22.1000003814697,0,0,0,
4/2/2001,12/1/2004,1,21.5799999237061,0,0,0,
4/2/2001,12/1/2007,1,20.9699993133545,0,0,0,
4/2/2001,1/1/2002,2,0.703299999237061,0.707499980926514,0.707499980926514,,211
4/2/2001,2/1/2002,2,0.704299986362457,0.704299986362457,0.704299986362457,,63
4/2/2001,3/1/2002,2,0.706799983978272,0.706799983978272,0.706799983978272,,8
4/2/2001,4/1/2002,2,0.769800007343292,0,0,0,
4/2/2001,5/1/2001,2,0.898000001907349,0.920799970626831,0.896000027656555,,43883
4/2/2001,6/1/2001,2,0.879800021648407,0.903999984264374,0.879499971866608,,21947
4/2/2001,7/1/2001,2,0.855300009250641,0.878000020980835,0.853999972343445,,9216
4/2/2001,8/1/2001,2,0.82480001449585,0.841000020503998,0.825999975204468,,14206
4/2/2001,9/1/2001,2,0.786300003528595,0.805999994277954,0.787999987602234,,18540
4/2/2001,10/1/2001,2,0.744300007820129,0.752499997615814,0.752499997615814,,1993
4/2/2001,11/1/2001,2,0.720300018787384,0.728500008583069,0.726000010967255,,1520
4/2/2001,12/1/2001,2,0.706799983978272,0.712000012397766,0.712000012397766,,830
4/2/2001,5/1/2001,3,0.674300014972687,0.708000004291534,0.673500001430512,15138,31673
4/2/2001,6/1/2001,3,0.670099973678589,0.698499977588654,0.669000029563904,0,13435
4/2/2001,7/1/2001,3,0.674099981784821,0.701600015163422,0.674000024795532,2692,8289
4/2/2001,8/1/2001,3,0.67960000038147,0.703000009059906,0.679000020027161,,11632
4/2/2001,9/1/2001,3,0.687099993228912,0.712000012397766,0.686999976634979,,7562
4/2/2001,10/1/2001,3,0.695100009441376,0.716499984264374,0.699000000953674,,4460
4/2/2001,11/1/2001,3,0.702099978923798,0.722500026226044,0.704999983310699,,3641
4/2/2001,12/1/2001,3,0.707599997520447,0.726999998092651,0.709999978542328,,15611
4/2/2001,1/1/2002,3,0.710099995136261,0.727999985218048,0.71399998664856,,4047
4/2/2001,2/1/2002,3,0.703100025653839,0.723999977111816,0.709999978542328,,2695
4/2/2001,3/1/2002,3,0.682600021362305,0.699000000953674,0.689999997615814,,6878
4/2/2001,4/1/2002,3,0.663600027561188,0.677999973297119,0.674000024795532,,1062
4/2/2001,5/1/2002,3,0.646099984645844,0.660000026226044,0.660000026226044,,911
4/2/2001,6/1/2002,3,0.637600004673004,0.649999976158142,0.649999976158142,,1522
4/2/2001,7/1/2002,3,0.635599970817566,0.635599970817566,0.635599970817566,,196
4/2/2001,8/1/2002,3,0.639100015163422,0,0,3,
4/2/2001,9/1/2002,3,0.645099997520447,0,0,3,
4/2/2001,10/1/2002,3,0.651099979877472,0.670000016689301,0.657700002193451,6,
4/3/2001,5/1/2001,1,26.1900005340576,26.2800006866455,25.4899997711182,74089,
4/3/2001,6/1/2001,1,26.3899993896484,26.4500007629395,25.7600002288818,43492,
4/3/2001,7/1/2001,1,26.3999996185303,26.4300003051758,25.8999996185303,14330,
4/3/2001,12/1/2001,1,25.4799995422363,25.5,25.1000003814697,10251,
4/3/2001,8/1/2001,1,26.2700004577637,26.2999992370605,25.75,5123,
4/3/2001,9/1/2001,1,26.1100006103516,26.0799999237061,25.6000003814697,2862,
4/3/2001,10/1/2001,1,25.8999996185303,25.7999992370605,25.6499996185303,927,
4/3/2001,11/1/2001,1,25.6900005340576,25.5499992370605,25.4799995422363,1264,
4/3/2001,1/1/2002,1,25.2999992370605,25.1499996185303,25.1299991607666,1348,
4/3/2001,2/1/2002,1,25.1200008392334,0,0,915,
4/3/2001,3/1/2002,1,24.9400005340576,0,0,469,
4/3/2001,4/1/2002,1,24.7700004577637,0,0,309,
4/3/2001,5/1/2002,1,24.6000003814697,0,0,135,
4/3/2001,6/1/2002,1,24.4200000762939,24.25,24.1499996185303,787,
4/3/2001,7/1/2002,1,24.2399997711182,0,0,185,
4/3/2001,8/1/2002,1,24.0599994659424,0,0,135,
4/3/2001,9/1/2002,1,23.8799991607666,0,0,135,
4/3/2001,10/1/2002,1,23.7000007629395,0,0,135,
4/3/2001,11/1/2002,1,23.5499992370605,0,0,135,
4/3/2001,12/1/2002,1,23.3999996185303,23.3999996185303,23.25,1450,
4/3/2001,1/1/2003,1,23.2600002288818,0,0,42,
4/3/2001,2/1/2003,1,23.1200008392334,0,0,42,
4/3/2001,3/1/2003,1,22.9899997711182,0,0,42,
4/3/2001,4/1/2003,1,22.8700008392334,0,0,42,
4/3/2001,5/1/2003,1,22.7700004577637,0,0,42,
4/3/2001,6/1/2003,1,22.6800003051758,0,0,92,
4/3/2001,7/1/2003,1,22.6100006103516,0,0,0,
4/3/2001,8/1/2003,1,22.5400009155273,0,0,0,
4/3/2001,9/1/2003,1,22.4799995422363,0,0,0,
4/3/2001,12/1/2003,1,22.3299999237061,0,0,100,
4/3/2001,12/1/2004,1,21.9599990844727,0,0,0,
4/3/2001,12/1/2005,1,21.6499996185303,0,0,0,
4/3/2001,12/1/2006,1,21.3500003814697,0,0,0,
4/3/2001,12/1/2007,1,21.3500003814697,0,0,0,
4/3/2001,5/1/2001,2,0.931699991226196,0.933000028133392,0.898000001907349,26086,
4/3/2001,6/1/2001,2,0.898899972438812,0.904999971389771,0.882000029087067,12802,
4/3/2001,7/1/2001,2,0.866400003433228,0.872500002384186,0.858500003814697,4680,
4/3/2001,8/1/2001,2,0.832400023937225,0.842000007629395,0.825999975204468,3107,
4/3/2001,9/1/2001,2,0.789900004863739,0.794000029563904,0.787500023841858,1678,
4/3/2001,10/1/2001,2,0.745899975299835,0.754999995231628,0.750999987125397,12,
4/3/2001,11/1/2001,2,0.721400022506714,0.731000006198883,0.727500021457672,12,
4/3/2001,12/1/2001,2,0.706900000572205,0,0,104,
4/3/2001,1/1/2002,2,0.702899992465973,0,0,0,
4/3/2001,2/1/2002,2,0.70389997959137,0,0,0,
4/3/2001,3/1/2002,2,0.706399977207184,0,0,0,
4/3/2001,4/1/2002,2,0.769400000572205,0,0,0,
4/3/2001,5/1/2001,3,0.695599973201752,0.697000026702881,0.674000024795532,11808,
4/3/2001,7/1/2001,3,0.691200017929077,0.689499974250793,0.675999999046326,3509,
4/3/2001,6/1/2001,3,0.688199996948242,0.689999997615814,0.669000029563904,5008,
4/3/2001,8/1/2001,3,0.695699989795685,0.694000005722046,0.680000007152557,1294,
4/3/2001,9/1/2001,3,0.702700018882751,0.700999975204468,0.689000010490418,720,
4/3/2001,10/1/2001,3,0.710200011730194,0.708999991416931,0.698000013828278,530,
4/3/2001,11/1/2001,3,0.71670001745224,0.716000020503998,0.703999996185303,317,
4/3/2001,12/1/2001,3,0.721700012683868,0.721000015735626,0.708000004291534,2558,
4/3/2001,1/1/2002,3,0.723699986934662,0.72350001335144,0.709999978542328,1010,
4/3/2001,2/1/2002,3,0.71670001745224,0.717000007629395,0.704999983310699,105,
4/3/2001,3/1/2002,3,0.696200013160706,0.697000026702881,0.685000002384186,98,
4/3/2001,4/1/2002,3,0.677200019359589,0.679000020027161,0.670000016689301,34,
4/3/2001,5/1/2002,3,0.659699976444244,0.660000026226044,0.660000026226044,4,
4/3/2001,6/1/2002,3,0.651199996471405,0.651000022888184,0.651000022888184,350,
4/3/2001,7/1/2002,3,0.649200022220612,0.649999976158142,0.649999976158142,4,
4/3/2001,8/1/2002,3,0.652700006961823,0.657999992370606,0.657999992370606,3,
4/3/2001,9/1/2002,3,0.658699989318848,0.663999974727631,0.663999974727631,103,
4/3/2001,10/1/2002,3,0.664699971675873,0,0,1,
4/4/2001,5/1/2001,1,27.1200008392334,27.2399997711182,26.1299991607666,77935,106744
4/4/2001,6/1/2001,1,27.2700004577637,27.3799991607666,26.3099994659424,60647,73598
4/4/2001,7/1/2001,1,27.2600002288818,27.3700008392334,26.3799991607666,29104,30438
4/4/2001,8/1/2001,1,27.0100002288818,27.0499992370605,26.3600006103516,8244,19687
4/4/2001,9/1/2001,1,26.7600002288818,26.75,26.1499996185303,3255,15349
4/4/2001,10/1/2001,1,26.5200004577637,26.5,25.8999996185303,1973,9627
4/4/2001,11/1/2001,1,26.2800006866455,26.2000007629395,25.7299995422363,758,13573
4/4/2001,12/1/2001,1,26.0499992370605,26.0499992370605,25.5599994659424,11614,33211
4/4/2001,1/1/2002,1,25.8400001525879,25.8400001525879,25.8400001525879,4149,13427
4/4/2001,2/1/2002,1,25.6399993896484,25.4500007629395,25.4500007629395,745,7131
4/4/2001,3/1/2002,1,25.4500007629395,25.3500003814697,25.3500003814697,703,4192
4/4/2001,4/1/2002,1,25.2600002288818,24.6200008392334,24.6200008392334,445,3318
4/4/2001,5/1/2002,1,25.0799999237061,25.0799999237061,25.0799999237061,436,3469
4/4/2001,6/1/2002,1,24.8899993896484,24.8899993896484,24.8899993896484,2940,19161
4/4/2001,7/1/2002,1,24.6900005340576,24.6900005340576,24.6900005340576,408,2454
4/4/2001,8/1/2002,1,24.4899997711182,24.4899997711182,24.4899997711182,557,2015
4/4/2001,9/1/2002,1,24.2900009155273,24.2900009155273,24.2900009155273,155,7678
4/4/2001,10/1/2002,1,24.0900001525879,24.0900001525879,24.0900001525879,455,2519
4/4/2001,11/1/2002,1,23.9200000762939,23.9200000762939,23.9200000762939,0,2631
4/4/2001,12/1/2002,1,23.7700004577637,23.75,23.75,4930,17596
4/4/2001,1/1/2003,1,23.6200008392334,23.6200008392334,23.6200008392334,1050,3104
4/4/2001,2/1/2003,1,23.4699993133545,23.4699993133545,23.4699993133545,0,485
4/4/2001,3/1/2003,1,23.3299999237061,23.3299999237061,23.3299999237061,0,1011
4/4/2001,4/1/2003,1,23.2099990844727,23.2099990844727,23.2099990844727,0,55
4/4/2001,5/1/2003,1,23.1000003814697,23.1000003814697,23.1000003814697,0,77
4/4/2001,6/1/2003,1,23,23,23,0,6355
4/4/2001,7/1/2003,1,22.9200000762939,22.9200000762939,22.9200000762939,115,4
4/4/2001,9/1/2003,1,22.7700004577637,22.7700004577637,22.7700004577637,115,200
4/4/2001,12/1/2003,1,22.5900001525879,22.5900001525879,22.5900001525879,250,10853
4/4/2001,12/1/2004,1,22.2199993133545,22.2199993133545,22.2199993133545,0,5515
4/4/2001,12/1/2005,1,21.9099998474121,21.9099998474121,21.9099998474121,0,4822
4/4/2001,12/1/2006,1,21.6100006103516,21.6100006103516,21.6100006103516,0,1252
4/4/2001,8/1/2003,1,22.8400001525879,0,0,115,
4/4/2001,12/1/2007,1,21.6100006103516,0,0,0,
4/4/2001,5/1/2001,2,0.971499979496002,0.97299998998642,0.927500009536743,29804,43603
4/4/2001,6/1/2001,2,0.931599974632263,0.935000002384186,0.90750002861023,16528,25222
4/4/2001,7/1/2001,2,0.895600020885468,0.897000014781952,0.883000016212463,3530,9082
4/4/2001,8/1/2001,2,0.859600007534027,0.861999988555908,0.850000023841858,5052,14091
4/4/2001,9/1/2001,2,0.815100014209747,0.819999992847443,0.805000007152557,2204,18684
4/4/2001,10/1/2001,2,0.769599974155426,0.773000001907349,0.768999993801117,97,1957
4/4/2001,11/1/2001,2,0.744099974632263,0.746999979019165,0.739000022411346,90,1605
4/4/2001,12/1/2001,2,0.729099988937378,0.728999972343445,0.728999972343445,14,849
4/4/2001,1/1/2002,2,0.725099980831146,0.726000010967255,0.726000010967255,5,187
4/4/2001,2/1/2002,2,0.726100027561188,0.726100027561188,0.726100027561188,0,63
4/4/2001,3/1/2002,2,0.728600025177002,0.728600025177002,0.728600025177002,0,8
4/4/2001,4/1/2002,2,0.792599976062775,0.792599976062775,0.792599976062775,0,0
4/4/2001,5/1/2001,3,0.726599991321564,0.732999980449677,0.691999971866608,17390,33196
4/4/2001,6/1/2001,3,0.712199985980988,0.717999994754791,0.6875,9532,14536
4/4/2001,7/1/2001,3,0.713199973106384,0.719500005245209,0.699999988079071,3404,9071
4/4/2001,8/1/2001,3,0.716199994087219,0.717999994754791,0.70550000667572,3291,11339
4/4/2001,9/1/2001,3,0.722199976444244,0.725000023841858,0.708000004291534,3481,7073
4/4/2001,10/1/2001,3,0.728200018405914,0.735000014305115,0.714999973773956,1384,4269
4/4/2001,11/1/2001,3,0.734200000762939,0.737999975681305,0.719500005245209,209,3783
4/4/2001,12/1/2001,3,0.738200008869171,0.74099999666214,0.722000002861023,1373,16016
4/4/2001,1/1/2002,3,0.739199995994568,0.741999983787537,0.73199999332428,185,4256
4/4/2001,2/1/2002,3,0.730199992656708,0.735000014305115,0.72299998998642,43,2900
4/4/2001,3/1/2002,3,0.70770001411438,0.712499976158142,0.699999988079071,474,7005
4/4/2001,4/1/2002,3,0.687200009822845,0.692499995231628,0.686999976634979,11,1098
4/4/2001,5/1/2002,3,0.669200003147125,0.674499988555908,0.674499988555908,1,923
4/4/2001,6/1/2002,3,0.660199999809265,0.660199999809265,0.660199999809265,65,1311
4/4/2001,7/1/2002,3,0.658200025558472,0.658200025558472,0.658200025558472,0,198
4/4/2001,8/1/2002,3,0.661700010299683,0.661700010299683,0.661700010299683,0,140
4/4/2001,9/1/2002,3,0.667699992656708,0.667699992656708,0.667699992656708,0,126
4/4/2001,10/1/2002,3,0.673699975013733,0.673699975013733,0.673699975013733,0,6
4/5/2001,5/1/2001,1,27.2600002288818,27.7800006866455,26.6499996185303,80086,103818
4/5/2001,6/1/2001,1,27.4899997711182,27.9500007629395,27.1000003814697,47279,73739
4/5/2001,7/1/2001,1,27.5200004577637,27.9500007629395,27.1399993896484,20091,37016
4/5/2001,8/1/2001,1,27.2199993133545,27.5,26.9500007629395,7769,19748
4/5/2001,9/1/2001,1,26.9200000762939,27.2700004577637,26.7999992370605,3347,15817
4/5/2001,10/1/2001,1,26.6399993896484,27,26.6000003814697,968,10476
4/5/2001,11/1/2001,1,26.3700008392334,26.5400009155273,26.1000003814697,213,13213
4/5/2001,12/1/2001,1,26.1100006103516,26.3999996185303,25.9500007629395,8737,32503
4/5/2001,1/1/2002,1,25.8799991607666,26,25.8400001525879,601,12644
4/5/2001,2/1/2002,1,25.6700000762939,25.6499996185303,25.6499996185303,539,7228
4/5/2001,3/1/2002,1,25.4599990844727,25.6599998474121,25.6599998474121,320,4572
4/5/2001,4/1/2002,1,25.25,25.2000007629395,25.2000007629395,248,3656
4/5/2001,6/1/2002,1,24.8299999237061,25.0599994659424,24.7999992370605,1400,18489
4/5/2001,7/1/2002,1,24.6299991607666,24.6299991607666,24.6299991607666,0,2792
4/5/2001,10/1/2002,1,24.0300006866455,24.0300006866455,24.0300006866455,150,2464
4/5/2001,11/1/2002,1,23.8400001525879,23.8400001525879,23.8400001525879,0,2631
4/5/2001,12/1/2002,1,23.6700000762939,23.8799991607666,23.8199996948242,1896,16096
4/5/2001,6/1/2003,1,22.8999996185303,22.8999996185303,22.8999996185303,0,6455
4/5/2001,9/1/2003,1,22.6700000762939,22.6700000762939,22.6700000762939,0,315
4/5/2001,12/1/2006,1,21.5100002288818,21.5100002288818,21.5100002288818,0,1252
4/5/2001,5/1/2002,1,25.0400009155273,0,0,10,
4/5/2001,8/1/2002,1,24.4300003051758,0,0,0,
4/5/2001,9/1/2002,1,24.2299995422363,0,0,0,
4/5/2001,1/1/2003,1,23.5200004577637,0,0,0,
4/5/2001,2/1/2003,1,23.3700008392334,0,0,0,
4/5/2001,3/1/2003,1,23.2299995422363,0,0,0,
4/5/2001,4/1/2003,1,23.1100006103516,0,0,0,
4/5/2001,5/1/2003,1,23,0,0,0,
4/5/2001,7/1/2003,1,22.8199996948242,0,0,0,
4/5/2001,8/1/2003,1,22.7399997711182,0,0,0,
4/5/2001,12/1/2003,1,22.4899997711182,0,0,0,
4/5/2001,12/1/2004,1,22.1200008392334,0,0,0,
4/5/2001,12/1/2005,1,21.8099994659424,0,0,0,
4/5/2001,12/1/2007,1,21.5100002288818,0,0,0,
4/5/2001,5/1/2001,2,0.972199976444244,0.985000014305115,0.962499976158142,24228,43051
4/5/2001,6/1/2001,2,0.935599982738495,0.945999979972839,0.926999986171722,13489,27707
4/5/2001,7/1/2001,2,0.900099992752075,0.910000026226044,0.897499978542328,4056,9320
4/5/2001,8/1/2001,2,0.866599977016449,0.876999974250793,0.862500011920929,2917,14013
4/5/2001,9/1/2001,2,0.822099983692169,0.829999983310699,0.816999971866608,2133,18269
4/5/2001,10/1/2001,2,0.776600003242493,0.779999971389771,0.771000027656555,436,1897
4/5/2001,11/1/2001,2,0.749599993228912,0.755999982357025,0.750999987125397,124,1597
4/5/2001,12/1/2001,2,0.73360002040863,0.745000004768372,0.728999972343445,166,791
4/5/2001,1/1/2002,2,0.728600025177002,0.728600025177002,0.728600025177002,0,192
4/5/2001,2/1/2002,2,0.729600012302399,0.729600012302399,0.729600012302399,50,63
4/5/2001,3/1/2002,2,0.73309999704361,0.732100009918213,0.732100009918213,250,8
4/5/2001,4/1/2002,2,0.79559999704361,0,0,350,
4/5/2001,5/1/2001,3,0.736500024795532,0.745000004768372,0.72000002861023,17822,33519
4/5/2001,6/1/2001,3,0.717899978160858,0.726499974727631,0.707499980926514,9398,15834
4/5/2001,7/1/2001,3,0.717899978160858,0.726000010967255,0.708000004291534,4802,9996
4/5/2001,8/1/2001,3,0.720399975776672,0.728999972343445,0.715499997138977,1594,11144
4/5/2001,9/1/2001,3,0.726400017738342,0.734000027179718,0.720499992370606,674,6926
4/5/2001,10/1/2001,3,0.732400000095367,0.740000009536743,0.727500021457672,181,4832
4/5/2001,11/1/2001,3,0.738399982452393,0.748000025749207,0.734000027179718,163,3858
4/5/2001,12/1/2001,3,0.742399990558624,0.753000020980835,0.735000014305115,2203,16288
4/5/2001,1/1/2002,3,0.743399977684021,0.750999987125397,0.74099999666214,330,4303
4/5/2001,2/1/2002,3,0.733900010585785,0.742999970912933,0.73199999332428,56,2923
4/5/2001,3/1/2002,3,0.710900008678436,0.714999973773956,0.708999991416931,885,7384
4/5/2001,4/1/2002,3,0.689899981021881,0.694999992847443,0.682500004768372,55,1109
4/5/2001,6/1/2002,3,0.662899971008301,0.662899971008301,0.662899971008301,50,1350
4/5/2001,8/1/2002,3,0.664399981498718,0.664399981498718,0.664399981498718,0,140
4/5/2001,9/1/2002,3,0.670400023460388,0.670400023460388,0.670400023460388,0,126
4/5/2001,5/1/2002,3,0.671899974346161,0,0,22,
4/5/2001,7/1/2002,3,0.660899996757507,0,0,0,
4/5/2001,10/1/2002,3,0.676400005817413,0,0,0,
4/6/2001,5/1/2001,1,27.0599994659424,27.2800006866455,26.8099994659424,46546,101810
4/6/2001,6/1/2001,1,27.3799991607666,27.4899997711182,27.0799999237061,39473,74337
4/6/2001,7/1/2001,1,27.4500007629395,27.5499992370605,27.2199993133545,17282,37419
4/6/2001,8/1/2001,1,27.2000007629395,27.2299995422363,26.9799995422363,10262,21342
4/6/2001,9/1/2001,1,26.9099998474121,26.8999996185303,26.7299995422363,3685,15647
4/6/2001,11/1/2001,1,26.3500003814697,26.25,26.2000007629395,730,13186
4/6/2001,12/1/2001,1,26.0900001525879,26.0599994659424,25.8500003814697,2382,33426
4/6/2001,2/1/2002,1,25.6399993896484,25.6700000762939,25.4799995422363,157,7372
4/6/2001,12/1/2002,1,23.6499996185303,23.5499992370605,23.5499992370605,565,15690
4/6/2001,10/1/2001,1,26.6299991607666,26.4799995422363,26.4599990844727,990,
4/6/2001,1/1/2002,1,25.8600006103516,0,0,336,
4/6/2001,3/1/2002,1,25.4300003051758,0,0,352,
4/6/2001,4/1/2002,1,25.2199993133545,0,0,155,
4/6/2001,5/1/2002,1,25.0100002288818,0,0,200,
4/6/2001,6/1/2002,1,24.7999992370605,0,0,100,
4/6/2001,7/1/2002,1,24.6000003814697,0,0,0,
4/6/2001,8/1/2002,1,24.3999996185303,0,0,500,
4/6/2001,9/1/2002,1,24.2000007629395,0,0,0,
4/6/2001,10/1/2002,1,24,0,0,0,
4/6/2001,11/1/2002,1,23.8199996948242,0,0,500,
4/6/2001,1/1/2003,1,23.5,0,0,0,
4/6/2001,2/1/2003,1,23.3600006103516,0,0,0,
4/6/2001,3/1/2003,1,23.2199993133545,0,0,0,
4/6/2001,4/1/2003,1,23.1000003814697,0,0,0,
4/6/2001,5/1/2003,1,22.9899997711182,0,0,0,
4/6/2001,6/1/2003,1,22.8899993896484,0,0,0,
4/6/2001,7/1/2003,1,22.8099994659424,0,0,0,
4/6/2001,8/1/2003,1,22.7299995422363,0,0,0,
4/6/2001,9/1/2003,1,22.6599998474121,0,0,0,
4/6/2001,12/1/2003,1,22.4799995422363,0,0,100,
4/6/2001,12/1/2004,1,22.1100006103516,0,0,0,
4/6/2001,12/1/2005,1,21.7999992370605,0,0,0,
4/6/2001,12/1/2006,1,21.5,0,0,0,
4/6/2001,12/1/2007,1,21.5,0,0,0,
4/6/2001,5/1/2001,2,0.969200015068054,0.972000002861023,0.954999983310699,,42367
4/6/2001,6/1/2001,2,0.934599995613098,0.9375,0.922500014305115,,30200
4/6/2001,7/1/2001,2,0.899600028991699,0.902499973773956,0.890500009059906,,10139
4/6/2001,8/1/2001,2,0.866599977016449,0.867999970912933,0.862500011920929,,13584
4/6/2001,9/1/2001,2,0.821600019931793,0.823000013828278,0.819999992847443,,17742
4/6/2001,11/1/2001,2,0.748600006103516,0.753000020980835,0.753000020980835,,1683
4/6/2001,1/1/2002,2,0.72759997844696,0.734000027179718,0.734000027179718,,192
4/6/2001,10/1/2001,2,0.776099979877472,0,0,219,
4/6/2001,12/1/2001,2,0.732599973678589,0,0,103,
4/6/2001,2/1/2002,2,0.728600025177002,0,0,400,
4/6/2001,3/1/2002,2,0.732100009918213,0,0,0,
4/6/2001,4/1/2002,2,0.794099986553192,0,0,0,
4/6/2001,5/1/2001,3,0.728299975395203,0.740000009536743,0.723999977111816,11494,33666
4/6/2001,6/1/2001,3,0.712000012397766,0.72000002861023,0.708500027656555,5580,16387
4/6/2001,7/1/2001,3,0.712000012397766,0.714999973773956,0.708999991416931,2440,10779
4/6/2001,8/1/2001,3,0.714999973773956,0.727299988269806,0.71399998664856,1026,11704
4/6/2001,9/1/2001,3,0.721499979496002,0.725000023841858,0.718999981880188,422,7467
4/6/2001,10/1/2001,3,0.727500021457672,0.73199999332428,0.725000023841858,,4923
4/6/2001,11/1/2001,3,0.733500003814697,0.737999975681305,0.732999980449677,,3983
4/6/2001,12/1/2001,3,0.737500011920929,0.746999979019165,0.737500011920929,,16663
4/6/2001,1/1/2002,3,0.738499999046326,0.741999983787537,0.739000022411346,,4379
4/6/2001,2/1/2002,3,0.728500008583069,0.733900010585785,0.730000019073486,,2940
4/6/2001,3/1/2002,3,0.704500019550324,0.709999978542328,0.703000009059906,,7831
4/6/2001,4/1/2002,3,0.682500004768372,0.688000023365021,0.6875,,1118
4/6/2001,5/1/2002,3,0.663500010967255,0,0,26,
4/6/2001,6/1/2002,3,0.654500007629395,0,0,15,
4/6/2001,7/1/2002,3,0.652499973773956,0,0,0,
4/6/2001,8/1/2002,3,0.656000018119812,0,0,0,
4/6/2001,9/1/2002,3,0.662000000476837,0,0,0,
4/6/2001,10/1/2002,3,0.667999982833862,0,0,0,
4/9/2001,5/1/2001,1,27.2800006866455,27.6700000762939,27.0100002288818,59981,95411
4/9/2001,6/1/2001,1,27.5900001525879,27.8899993896484,27.2600002288818,44653,77240
4/9/2001,7/1/2001,1,27.6900005340576,27.9699993133545,27.3999996185303,16532,38382
4/9/2001,8/1/2001,1,27.5,27.75,27.5200004577637,7159,21426
4/9/2001,9/1/2001,1,27.2199993133545,27.3500003814697,27.2000007629395,1348,15790
4/9/2001,10/1/2001,1,26.9300003051758,26.9799995422363,26.7999992370605,370,10172
4/9/2001,11/1/2001,1,26.6399993896484,26.7000007629395,26.5499992370605,155,12997
4/9/2001,12/1/2001,1,26.3700008392334,26.5,26.2199993133545,4757,32690
4/9/2001,1/1/2002,1,26.1200008392334,26.2000007629395,26.1000003814697,438,12338
4/9/2001,2/1/2002,1,25.8799991607666,25.9200000762939,25.9200000762939,550,7369
4/9/2001,6/1/2002,1,25,25,25,325,18169
4/9/2001,3/1/2002,1,25.6499996185303,25.6000003814697,25.6000003814697,135,
4/9/2001,4/1/2002,1,25.4200000762939,0,0,100,
4/9/2001,5/1/2002,1,25.2099990844727,0,0,250,
4/9/2001,7/1/2002,1,24.7900009155273,0,0,300,
4/9/2001,8/1/2002,1,24.5900001525879,0,0,300,
4/9/2001,9/1/2002,1,24.3899993896484,0,0,100,
4/9/2001,10/1/2002,1,24.1900005340576,0,0,600,
4/9/2001,11/1/2002,1,24.0100002288818,0,0,0,
4/9/2001,12/1/2002,1,23.8400001525879,0,0,0,
4/9/2001,1/1/2003,1,23.6800003051758,0,0,0,
4/9/2001,2/1/2003,1,23.5400009155273,0,0,0,
4/9/2001,3/1/2003,1,23.3999996185303,0,0,0,
4/9/2001,4/1/2003,1,23.2800006866455,0,0,0,
4/9/2001,5/1/2003,1,23.1700000762939,0,0,0,
4/9/2001,6/1/2003,1,23.0699996948242,23,23,100,
4/9/2001,7/1/2003,1,22.9899997711182,0,0,0,
4/9/2001,8/1/2003,1,22.9099998474121,0,0,0,
4/9/2001,9/1/2003,1,22.8400001525879,0,0,0,
4/9/2001,12/1/2003,1,22.6399993896484,0,0,750,
4/9/2001,12/1/2004,1,22.2700004577637,0,0,0,
4/9/2001,12/1/2005,1,21.9599990844727,0,0,0,
4/9/2001,12/1/2006,1,21.6599998474121,0,0,0,
4/9/2001,12/1/2007,1,21.6599998474121,0,0,0,
4/9/2001,5/1/2001,2,0.991199970245361,1.00199997425079,0.975000023841858,31123,
4/9/2001,6/1/2001,2,0.951099991798401,0.961000025272369,0.940999984741211,14665,
4/9/2001,7/1/2001,2,0.912599980831146,0.918500006198883,0.906000018119812,4430,
4/9/2001,8/1/2001,2,0.877099990844727,0.884999990463257,0.877499997615814,3026,
4/9/2001,9/1/2001,2,0.830099999904633,0.837499976158142,0.824999988079071,1875,
4/9/2001,10/1/2001,2,0.784099996089935,0.785000026226044,0.785000026226044,214,
4/9/2001,11/1/2001,2,0.756099998950958,0.759999990463257,0.759999990463257,22,
4/9/2001,12/1/2001,2,0.739600002765656,0,0,6,
4/9/2001,1/1/2002,2,0.73360002040863,0,0,1,
4/9/2001,2/1/2002,2,0.734600007534027,0.736500024795532,0.736500024795532,100,
4/9/2001,3/1/2002,2,0.738600015640259,0,0,0,
4/9/2001,4/1/2002,2,0.800599992275238,0,0,0,
4/9/2001,5/1/2001,3,0.73580002784729,0.744000017642975,0.730000019073486,13315,31763
4/9/2001,6/1/2001,3,0.719600021839142,0.726000010967255,0.713500022888184,5804,17295
4/9/2001,7/1/2001,3,0.719600021839142,0.726000010967255,0.717000007629395,2009,10622
4/9/2001,8/1/2001,3,0.722599983215332,0.729499995708466,0.72000002861023,961,11845
4/9/2001,9/1/2001,3,0.729099988937378,0.735499978065491,0.726499974727631,652,7309
4/9/2001,10/1/2001,3,0.735099971294403,0.74099999666214,0.733500003814697,426,
4/9/2001,11/1/2001,3,0.741100013256073,0.747500002384186,0.739499986171722,125,
4/9/2001,12/1/2001,3,0.745100021362305,0.750999987125397,0.742999970912933,742,
4/9/2001,1/1/2002,3,0.746100008487701,0.750999987125397,0.744000017642975,35,
4/9/2001,2/1/2002,3,0.735599994659424,0.741999983787537,0.736000001430512,131,
4/9/2001,3/1/2002,3,0.711099982261658,0.717000007629395,0.709999978542328,240,
4/9/2001,4/1/2002,3,0.687600016593933,0.690999984741211,0.690999984741211,3,
4/9/2001,5/1/2002,3,0.667599976062775,0,0,5,
4/9/2001,6/1/2002,3,0.658599972724915,0,0,0,
4/9/2001,7/1/2002,3,0.656599998474121,0,0,0,
4/9/2001,8/1/2002,3,0.660099983215332,0,0,0,
4/9/2001,9/1/2002,3,0.666100025177002,0,0,100,
4/9/2001,10/1/2002,3,0.672100007534027,0,0,100,
4/10/2001,5/1/2001,1,28.4799995422363,28.6299991607666,27.3099994659424,87333,88332
4/10/2001,6/1/2001,1,28.6800003051758,28.8500003814697,27.5900001525879,69251,83179
4/10/2001,7/1/2001,1,28.7700004577637,28.8799991607666,27.7700004577637,35081,38631
4/10/2001,8/1/2001,1,28.5599994659424,28.6000003814697,27.6000003814697,9175,23255
4/10/2001,9/1/2001,1,28.2399997711182,28.2000007629395,27.6200008392334,5612,15538
4/10/2001,10/1/2001,1,27.9099998474121,27.8999996185303,27.2700004577637,1890,9915
4/10/2001,11/1/2001,1,27.5799999237061,27.5,27.2999992370605,1500,12875
4/10/2001,12/1/2001,1,27.2600002288818,27.1900005340576,26.6000003814697,7407,33071
4/10/2001,1/1/2002,1,26.9799995422363,26.7800006866455,26.6000003814697,1077,12121
4/10/2001,2/1/2002,1,26.7099990844727,26.0499992370605,26.0499992370605,495,7302
4/10/2001,3/1/2002,1,26.4400005340576,26.0499992370605,26,495,4270
4/10/2001,4/1/2002,1,26.1900005340576,26,26,260,3687
4/10/2001,6/1/2002,1,25.7299995422363,25.6499996185303,25.4500007629395,1820,18069
4/10/2001,8/1/2002,1,25.2900009155273,25.2900009155273,25.2900009155273,0,2473
4/10/2001,9/1/2002,1,25.0799999237061,25.0799999237061,25.0799999237061,250,7623
4/10/2001,12/1/2002,1,24.5,24.3600006103516,24.25,1942,15676
4/10/2001,1/1/2003,1,24.3400001525879,24.3400001525879,24.3400001525879,0,2954
4/10/2001,2/1/2003,1,24.1900005340576,24.1900005340576,24.1900005340576,0,485
4/10/2001,3/1/2003,1,24.0499992370605,24.0499992370605,24.0499992370605,0,1011
4/10/2001,5/1/2003,1,23.8099994659424,23.8099994659424,23.8099994659424,0,77
4/10/2001,7/1/2003,1,23.6200008392334,23.6200008392334,23.6200008392334,0,119
4/10/2001,12/1/2003,1,23.2299995422363,22.9500007629395,22.9500007629395,314,10831
4/10/2001,12/1/2004,1,22.8299999237061,22.8299999237061,22.8299999237061,2,5515
4/10/2001,12/1/2005,1,22.4799995422363,22.4799995422363,22.4799995422363,0,4818
4/10/2001,5/1/2002,1,25.9599990844727,0,0,330,
4/10/2001,7/1/2002,1,25.5,0,0,0,
4/10/2001,10/1/2002,1,24.8700008392334,0,0,250,
4/10/2001,11/1/2002,1,24.6800003051758,0,0,0,
4/10/2001,4/1/2003,1,23.9300003051758,0,0,0,
4/10/2001,6/1/2003,1,23.7099990844727,0,0,200,
4/10/2001,8/1/2003,1,23.5300006866455,0,0,0,
4/10/2001,9/1/2003,1,23.4500007629395,0,0,0,
4/10/2001,12/1/2006,1,22.1800003051758,0,0,0,
4/10/2001,12/1/2007,1,22.1800003051758,0,0,0,
4/10/2001,5/1/2001,2,1.02509999275208,1.03100001811981,0.989499986171722,26671,44501
4/10/2001,6/1/2001,2,0.983200013637543,0.989000022411346,0.950500011444092,16732,34846
4/10/2001,7/1/2001,2,0.943199992179871,0.947000026702881,0.927500009536743,4774,11251
4/10/2001,8/1/2001,2,0.905200004577637,0.908999979496002,0.894999980926514,2588,12713
4/10/2001,9/1/2001,2,0.857200026512146,0.859000027179718,0.84500002861023,2457,16476
4/10/2001,10/1/2001,2,0.809199988842011,0.815999984741211,0.805000007152557,567,2086
4/10/2001,11/1/2001,2,0.776700019836426,0.776700019836426,0.776700019836426,321,1805
4/10/2001,12/1/2001,2,0.758700013160706,0.758700013160706,0.758700013160706,10,747
4/10/2001,2/1/2002,2,0.751699984073639,0.751699984073639,0.751699984073639,270,472
4/10/2001,3/1/2002,2,0.755699992179871,0.755699992179871,0.755699992179871,0,258
4/10/2001,1/1/2002,2,0.751699984073639,0,0,0,
4/10/2001,4/1/2002,2,0.815199971199036,0,0,0,
4/10/2001,5/1/2001,3,0.791400015354157,0.795000016689301,0.736999988555908,27162,33467
4/10/2001,6/1/2001,3,0.762199997901917,0.763999998569489,0.72299998998642,12318,18019
4/10/2001,7/1/2001,3,0.757700026035309,0.758000016212463,0.735499978065491,3526,10243
4/10/2001,8/1/2001,3,0.758700013160706,0.759500026702881,0.737500011920929,2228,11995
4/10/2001,9/1/2001,3,0.76419997215271,0.762499988079071,0.740000009536743,549,7473
4/10/2001,10/1/2001,3,0.769200026988983,0.767499983310699,0.746999979019165,297,5201
4/10/2001,11/1/2001,3,0.774200022220612,0.773000001907349,0.753000020980835,113,4124
4/10/2001,12/1/2001,3,0.777199983596802,0.776000022888184,0.759999990463257,2035,16548
4/10/2001,1/1/2002,3,0.776700019836426,0.774999976158142,0.768999993801117,490,4450
4/10/2001,2/1/2002,3,0.765200018882751,0.763999998569489,0.758000016212463,390,3437
4/10/2001,3/1/2002,3,0.738699972629547,0.736000001430512,0.732999980449677,208,8024
4/10/2001,4/1/2002,3,0.713199973106384,0.71399998664856,0.708500027656555,18,1144
4/10/2001,6/1/2002,3,0.680199980735779,0.680199980735779,0.680199980735779,50,1342
4/10/2001,7/1/2002,3,0.677200019359589,0.677200019359589,0.677200019359589,0,198
4/10/2001,8/1/2002,3,0.680199980735779,0.680199980735779,0.680199980735779,0,140
4/10/2001,9/1/2002,3,0.685699999332428,0.685699999332428,0.685699999332428,0,226
4/10/2001,10/1/2002,3,0.691200017929077,0.685000002384186,0.685000002384186,3,102
4/10/2001,5/1/2002,3,0.691200017929077,0,0,0,
4/11/2001,5/1/2001,1,28.1800003051758,28.4500007629394,27.9400005340576,60599,80789
4/11/2001,6/1/2001,1,28.4899997711182,28.6499996185303,28.2299995422363,51500,86258
4/11/2001,7/1/2001,1,28.6399993896484,28.7700004577637,28.4200000762939,21475,36357
4/11/2001,8/1/2001,1,28.4899997711182,28.5499992370605,28.2999992370605,12189,
4/11/2001,9/1/2001,1,28.1700000762939,28.2000007629395,27.9699993133545,4593,15647
4/11/2001,10/1/2001,1,27.8299999237061,27.75,27.6499996185303,768,
4/11/2001,11/1/2001,1,27.4899997711182,27.5300006866455,27.2999992370605,1229,12554
4/11/2001,12/1/2001,1,27.1599998474121,27.2000007629395,26.9500007629395,7688,
4/11/2001,1/1/2002,1,26.8700008392334,0,0,666,
4/11/2001,2/1/2002,1,26.5900001525879,26.5,26.5,413,
4/11/2001,3/1/2002,1,26.3099994659424,26.3099994659424,26.3099994659424,400,4325
4/11/2001,4/1/2002,1,26.0499992370605,26.0499992370605,26.0499992370605,150,3787
4/11/2001,5/1/2002,1,25.8099994659424,25.8099994659424,25.8099994659424,271,3994
4/11/2001,6/1/2002,1,25.5799999237061,25.5499992370605,25.5,1555,
4/11/2001,7/1/2002,1,25.3500003814697,25.3500003814697,25.3500003814697,100,2892
4/11/2001,10/1/2002,1,24.7199993133545,24.6000003814697,24.6000003814697,1,3314
4/11/2001,12/1/2002,1,24.3500003814697,24.3099994659424,24.25,2559,
4/11/2001,5/1/2003,1,23.6800003051758,23.6800003051758,23.6800003051758,0,77
4/11/2001,12/1/2003,1,23.1200008392334,23.1800003051758,22.9799995422363,173,11036
4/11/2001,12/1/2006,1,22.1000003814697,22.1000003814697,22.1000003814697,1,1252
4/11/2001,8/1/2002,1,25.1399993896484,0,0,0,
4/11/2001,9/1/2002,1,24.9300003051758,0,0,0,
4/11/2001,11/1/2002,1,24.5300006866455,0,0,0,
4/11/2001,1/1/2003,1,24.1900005340576,24.0499992370605,24.0499992370605,1,
4/11/2001,2/1/2003,1,24.0400009155273,0,0,0,
4/11/2001,3/1/2003,1,23.9099998474121,0,0,0,
4/11/2001,4/1/2003,1,23.7900009155273,0,0,0,
4/11/2001,6/1/2003,1,23.5900001525879,0,0,0,
4/11/2001,7/1/2003,1,23.5,0,0,0,
4/11/2001,8/1/2003,1,23.4099998474121,0,0,0,
4/11/2001,9/1/2003,1,23.3299999237061,0,0,0,
4/11/2001,12/1/2004,1,22.7199993133545,0,0,0,
4/11/2001,12/1/2005,1,22.3999996185303,0,0,601,
4/11/2001,12/1/2007,1,22.1000003814697,0,0,0,
4/11/2001,5/1/2001,2,1.02409994602203,1.02509999275208,1.00100004673004,23506,45449
4/11/2001,6/1/2001,2,0.985899984836578,0.986999988555908,0.968999981880188,9702,36145
4/11/2001,7/1/2001,2,0.947099983692169,0.949000000953674,0.931999981403351,4567,11641
4/11/2001,8/1/2001,2,0.909300029277802,0.906000018119812,0.895500004291534,2227,13674
4/11/2001,9/1/2001,2,0.861500024795532,0.857500016689301,0.851000010967255,1203,
4/11/2001,10/1/2001,2,0.813499987125397,0.808000028133392,0.808000028133392,216,2463
4/11/2001,11/1/2001,2,0.781000018119812,0.781000018119812,0.781000018119812,6,1899
4/11/2001,3/1/2002,2,0.759999990463257,0.759999990463257,0.759999990463257,0,258
4/11/2001,12/1/2001,2,0.763000011444092,0,0,65,
4/11/2001,1/1/2002,2,0.755999982357025,0,0,0,
4/11/2001,2/1/2002,2,0.755999982357025,0,0,100,
4/11/2001,4/1/2002,2,0.819500029087067,0,0,0,
4/11/2001,5/1/2001,3,0.795899987220764,0.801999986171722,0.782000005245209,16833,
4/11/2001,6/1/2001,3,0.764999985694885,0.769999980926514,0.753499984741211,10337,20057
4/11/2001,7/1/2001,3,0.760500013828278,0.762000024318695,0.748499989509583,2748,10848
4/11/2001,8/1/2001,3,0.761500000953674,0.764999985694885,0.755999982357025,2115,
4/11/2001,9/1/2001,3,0.766499996185303,0.76800000667572,0.759999990463257,896,7460
4/11/2001,10/1/2001,3,0.771499991416931,0.772000014781952,0.762000024318695,436,
4/11/2001,11/1/2001,3,0.77649998664856,0.774999976158142,0.76800000667572,498,
4/11/2001,12/1/2001,3,0.778999984264374,0.777499973773956,0.773000001907349,816,16265
4/11/2001,1/1/2002,3,0.778500020503998,0.779999971389771,0.773000001907349,266,
4/11/2001,2/1/2002,3,0.767000019550324,0.769999980926514,0.763000011444092,303,
4/11/2001,3/1/2002,3,0.740000009536743,0.737999975681305,0.73199999332428,347,
4/11/2001,4/1/2002,3,0.71450001001358,0.718500018119812,0.703999996185303,27,1152
4/11/2001,5/1/2002,3,0.692499995231628,0.694000005722046,0.686999976634979,11,
4/11/2001,6/1/2002,3,0.681500017642975,0.680999994277954,0.675000011920929,4,1317
4/11/2001,7/1/2002,3,0.67849999666214,0,0,0,
4/11/2001,8/1/2002,3,0.681500017642975,0,0,0,
4/11/2001,9/1/2002,3,0.686999976634979,0,0,0,
4/11/2001,10/1/2002,3,0.692499995231628,0,0,0,
4/12/2001,5/1/2001,1,28.25,28.8400001525879,28.2000007629395,61083,
4/12/2001,6/1/2001,1,28.5900001525879,29.1000003814697,28.5499992370605,51850,
4/12/2001,7/1/2001,1,28.7299995422363,29.1800003051758,28.6499996185303,28380,
4/12/2001,8/1/2001,1,28.5900001525879,28.9799995422363,28.5499992370605,15519,
4/12/2001,9/1/2001,1,28.25,28.6000003814697,28.25,7394,
4/12/2001,10/1/2001,1,27.8899993896484,28.1499996185303,27.8999996185303,1432,
4/12/2001,11/1/2001,1,27.5300006866455,27.7999992370605,27.6499996185303,0,
4/12/2001,12/1/2001,1,27.1800003051758,27.4699993133545,27.1499996185303,5069,
4/12/2001,1/1/2002,1,26.8700008392334,27.1000003814697,27,1016,
4/12/2001,3/1/2002,1,26.2900009155273,26.5499992370605,26.5,180,
4/12/2001,5/1/2002,1,25.7900009155273,25.9500007629395,25.9500007629395,184,
4/12/2001,6/1/2002,1,25.5599994659424,25.8500003814697,25.7000007629395,1056,
4/12/2001,12/1/2002,1,24.3299999237061,24.5,24.3999996185303,1360,
4/12/2001,2/1/2002,1,26.5699996948242,0,0,166,
4/12/2001,4/1/2002,1,26.0300006866455,0,0,73,
4/12/2001,7/1/2002,1,25.3299999237061,0,0,520,
4/12/2001,8/1/2002,1,25.1200008392334,0,0,0,
4/12/2001,9/1/2002,1,24.9099998474121,0,0,0,
4/12/2001,10/1/2002,1,24.7000007629395,0,0,100,
4/12/2001,11/1/2002,1,24.5100002288818,0,0,0,
4/12/2001,1/1/2003,1,24.1599998474121,0,0,900,
4/12/2001,2/1/2003,1,24,0,0,0,
4/12/2001,3/1/2003,1,23.8600006103516,0,0,0,
4/12/2001,4/1/2003,1,23.7399997711182,0,0,0,
4/12/2001,5/1/2003,1,23.6299991607666,0,0,0,
4/12/2001,6/1/2003,1,23.5400009155273,0,0,150,
4/12/2001,7/1/2003,1,23.4500007629395,0,0,0,
4/12/2001,8/1/2003,1,23.3600006103516,0,0,0,
4/12/2001,9/1/2003,1,23.2800006866455,0,0,0,
4/12/2001,12/1/2003,1,23.0699996948242,0,0,300,
4/12/2001,12/1/2004,1,22.6700000762939,0,0,300,
4/12/2001,12/1/2005,1,22.3500003814697,0,0,0,
4/12/2001,12/1/2006,1,22.0499992370605,21.8999996185303,21.8999996185303,4,
4/12/2001,12/1/2007,1,22.0499992370605,0,0,0,
4/12/2001,5/1/2001,2,1.02310001850128,1.04200005531311,1.01800000667572,18580,
4/12/2001,6/1/2001,2,0.986299991607666,1.00150001049042,0.984000027179718,10187,
4/12/2001,7/1/2001,2,0.949299991130829,0.959999978542328,0.947000026702881,4415,
4/12/2001,8/1/2001,2,0.912299990653992,0.921500027179718,0.913500010967255,2048,
4/12/2001,9/1/2001,2,0.864799976348877,0.873000025749207,0.865000009536743,2022,
4/12/2001,10/1/2001,2,0.817799985408783,0.819000005722046,0.816999971866608,525,
4/12/2001,11/1/2001,2,0.785300016403198,0,0,10,
4/12/2001,12/1/2001,2,0.767300009727478,0,0,0,
4/12/2001,1/1/2002,2,0.760299980640411,0,0,0,
4/12/2001,2/1/2002,2,0.759299993515015,0,0,350,
4/12/2001,3/1/2002,2,0.76230001449585,0,0,0,
4/12/2001,4/1/2002,2,0.821799993515015,0,0,0,
4/12/2001,5/1/2001,3,0.780499994754791,0.814999997615814,0.777999997138977,18644,
4/12/2001,6/1/2001,3,0.76120001077652,0.782000005245209,0.75900000333786,11360,
4/12/2001,7/1/2001,3,0.756699979305267,0.774999976158142,0.757000029087067,4285,
4/12/2001,8/1/2001,3,0.757700026035309,0.772499978542328,0.765999972820282,2086,
4/12/2001,9/1/2001,3,0.762700021266937,0.774999976158142,0.764999985694885,1459,
4/12/2001,10/1/2001,3,0.767700016498566,0.778999984264374,0.769999980926514,366,
4/12/2001,11/1/2001,3,0.772700011730194,0.787000000476837,0.779999971389771,295,
4/12/2001,12/1/2001,3,0.775200009346008,0.787000000476837,0.779999971389771,2286,
4/12/2001,1/1/2002,3,0.775200009346008,0.787000000476837,0.782000005245209,478,
4/12/2001,2/1/2002,3,0.763700008392334,0.77700001001358,0.772499978542328,0,
4/12/2001,3/1/2002,3,0.736699998378754,0.749000012874603,0.742999970912933,1048,
4/12/2001,4/1/2002,3,0.711199998855591,0.726000010967255,0.722500026226044,16,
4/12/2001,5/1/2002,3,0.689199984073639,0.700999975204468,0.700999975204468,11,
4/12/2001,6/1/2002,3,0.678200006484985,0.689999997615814,0.689999997615814,9,
4/12/2001,7/1/2002,3,0.67519998550415,0.688000023365021,0.688000023365021,5,
4/12/2001,8/1/2002,3,0.678200006484985,0.691999971866608,0.691999971866608,4,
4/12/2001,9/1/2002,3,0.683700025081635,0.697000026702881,0.697000026702881,7,
4/12/2001,10/1/2002,3,0.689199984073639,0,0,0,
4/16/2001,5/1/2001,1,28.7900009155273,29.0400009155273,28.0499992370605,54348,66990
4/16/2001,6/1/2001,1,29.1900005340576,29.3999996185303,28.3700008392334,41000,94774
4/16/2001,7/1/2001,1,29.3500003814697,29.4699993133545,28.5300006866455,15163,39280
4/16/2001,8/1/2001,1,29.2199993133545,29.3299999237061,28.4099998474121,12300,31663
4/16/2001,9/1/2001,1,28.8600006103516,28.9200000762939,28.2999992370605,7124,18239
4/16/2001,10/1/2001,1,28.4799995422363,28.5499992370605,27.9500007629395,1297,11114
4/16/2001,11/1/2001,1,28.1000003814697,28.1599998474121,27.7999992370605,1085,12616
4/16/2001,12/1/2001,1,27.7299995422363,27.7800006866455,27.1499996185303,6571,31887
4/16/2001,1/1/2002,1,27.3999996185303,27.3999996185303,27.1000003814697,822,11581
4/16/2001,2/1/2002,1,27.0900001525879,27.0799999237061,26.8500003814697,225,7279
4/16/2001,3/1/2002,1,26.7900009155273,26.7900009155273,26.7900009155273,300,4421
4/16/2001,4/1/2002,1,26.5100002288818,24.6200008392334,24.6200008392334,100,3764
4/16/2001,5/1/2002,1,26.2600002288818,26.1499996185303,26.1499996185303,702,4057
4/16/2001,6/1/2002,1,26.0200004577637,26.0200004577637,26.0200004577637,1352,19497
4/16/2001,7/1/2002,1,25.7800006866455,25.7800006866455,25.7800006866455,1400,3112
4/16/2001,8/1/2002,1,25.5599994659424,25.5599994659424,25.5599994659424,200,2473
4/16/2001,9/1/2002,1,25.3400001525879,25.3400001525879,25.3400001525879,800,7575
4/16/2001,10/1/2002,1,25.1299991607666,25.1299991607666,25.1299991607666,250,3313
4/16/2001,11/1/2002,1,24.9400005340576,24.9400005340576,24.9400005340576,0,2436
4/16/2001,12/1/2002,1,24.7600002288818,24.5699996948242,24.3500003814697,2655,16336
4/16/2001,1/1/2003,1,24.5900001525879,24.1499996185303,24.1499996185303,20,3354
4/16/2001,2/1/2003,1,24.4300003051758,24.4300003051758,24.4300003051758,0,485
4/16/2001,3/1/2003,1,24.2900009155273,24.2900009155273,24.2900009155273,0,1011
4/16/2001,4/1/2003,1,24.1700000762939,24.1700000762939,24.1700000762939,0,55
4/16/2001,5/1/2003,1,24.0599994659424,24.0599994659424,24.0599994659424,0,77
4/16/2001,6/1/2003,1,23.9699993133545,23.9699993133545,23.9699993133545,0,6105
4/16/2001,7/1/2003,1,23.8799991607666,23.8799991607666,23.8799991607666,0,119
4/16/2001,8/1/2003,1,23.7900009155273,23.7900009155273,23.7900009155273,0,115
4/16/2001,9/1/2003,1,23.7099990844727,23.7099990844727,23.7099990844727,0,315
4/16/2001,12/1/2003,1,23.5,23.5,23.5,100,11058
4/16/2001,12/1/2004,1,23.0799999237061,23.0799999237061,23.0799999237061,250,5449
4/16/2001,12/1/2005,1,22.75,22.3999996185303,22.3999996185303,501,4897
4/16/2001,12/1/2006,1,22.4500007629395,22.4500007629395,22.4500007629395,0,1253
4/16/2001,12/1/2007,1,22.4500007629395,0,0,0,
4/16/2001,5/1/2001,2,1.0430999994278,1.04900002479553,1.0110000371933,18706,42101
4/16/2001,6/1/2001,2,1.00699996948242,1.01349997520447,0.976999998092651,10691,37369
4/16/2001,7/1/2001,2,0.968999981880188,0.976000010967255,0.945500016212463,3958,12014
4/16/2001,8/1/2001,2,0.930499970912933,0.938499987125397,0.912000000476837,1097,13149
4/16/2001,9/1/2001,2,0.881500005722046,0.887499988079071,0.86599999666214,1268,15757
4/16/2001,10/1/2001,2,0.833000004291534,0.834999978542328,0.824000000953674,480,2715
4/16/2001,11/1/2001,2,0.799499988555908,0.804000020027161,0.801999986171722,296,1917
4/16/2001,12/1/2001,2,0.780499994754791,0.785000026226044,0.785000026226044,423,723
4/16/2001,1/1/2002,2,0.772499978542328,0.772499978542328,0.772499978542328,46,203
4/16/2001,2/1/2002,2,0.771499991416931,0.771499991416931,0.771499991416931,75,1154
4/16/2001,3/1/2002,2,0.774500012397766,0.774500012397766,0.774500012397766,25,258
4/16/2001,4/1/2002,2,0.833999991416931,0.833999991416931,0.833999991416931,0,350
4/16/2001,5/1/2001,3,0.818700015544891,0.824999988079071,0.779999971389771,16861,31050
4/16/2001,6/1/2001,3,0.79229998588562,0.796999990940094,0.759999990463257,12678,21552
4/16/2001,7/1/2001,3,0.785300016403198,0.788999974727631,0.760999977588654,1291,10731
4/16/2001,8/1/2001,3,0.785300016403198,0.788999974727631,0.761500000953674,1569,12485
4/16/2001,9/1/2001,3,0.78930002450943,0.791000008583069,0.766499996185303,660,8360
4/16/2001,10/1/2001,3,0.793799996376038,0.799000024795532,0.773000001907349,73,5796
4/16/2001,11/1/2001,3,0.79830002784729,0.802999973297119,0.779999971389771,688,4319
4/16/2001,12/1/2001,3,0.800800025463104,0.800999999046326,0.777999997138977,2686,16340
4/16/2001,1/1/2002,3,0.800300002098084,0.801500022411346,0.78549998998642,209,4513
4/16/2001,2/1/2002,3,0.788299977779388,0.796999990940094,0.773999989032745,360,4197
4/16/2001,3/1/2002,3,0.760299980640411,0.759999990463257,0.746999979019165,142,8578
4/16/2001,4/1/2002,3,0.733799993991852,0.734000027179718,0.723999977111816,71,1159
4/16/2001,5/1/2002,3,0.707300007343292,0.709999978542328,0.709999978542328,69,941
4/16/2001,6/1/2002,3,0.694800019264221,0.694999992847443,0.694999992847443,1,1317
4/16/2001,7/1/2002,3,0.691799998283386,0.691799998283386,0.691799998283386,0,201
4/16/2001,8/1/2002,3,0.694800019264221,0.694800019264221,0.694800019264221,0,143
4/16/2001,9/1/2002,3,0.700299978256226,0.700299978256226,0.700299978256226,0,231
4/16/2001,10/1/2002,3,0.705799996852875,0.705799996852875,0.705799996852875,0,105
4/17/2001,5/1/2001,1,28.2399997711182,29,28.1499996185303,58990,60353
4/17/2001,6/1/2001,1,28.8199996948242,29.3899993896484,28.7199993133545,63693,102535
4/17/2001,7/1/2001,1,29.0100002288818,29.3500003814697,28.8999996185303,27020,
4/17/2001,8/1/2001,1,28.9300003051758,29.2399997711182,28.9300003051758,14774,
4/17/2001,9/1/2001,1,28.6299991607666,28.9300003051758,28.6399993896484,8508,
4/17/2001,10/1/2001,1,28.2700004577637,28.4699993133545,28.2999992370605,1449,
4/17/2001,11/1/2001,1,27.9200000762939,28.1000003814697,27.8999996185303,1550,12795
4/17/2001,12/1/2001,1,27.5699996948242,27.7999992370605,27.5,5405,32326
4/17/2001,1/1/2002,1,27.2399997711182,27.2999992370605,27.25,615,
4/17/2001,2/1/2002,1,26.9300003051758,27.0499992370605,26.8500003814697,340,
4/17/2001,3/1/2002,1,26.6200008392334,26.7700004577637,26.6499996185303,198,
4/17/2001,4/1/2002,1,26.3400001525879,0,0,425,
4/17/2001,6/1/2002,1,25.8400001525879,25.8999996185303,25.8999996185303,681,18848
4/17/2001,7/1/2002,1,25.5900001525879,25.5900001525879,25.5900001525879,0,3390
4/17/2001,10/1/2002,1,24.9200000762939,24.9200000762939,24.9200000762939,0,3263
4/17/2001,11/1/2002,1,24.7299995422363,24.7299995422363,24.7299995422363,100,2436
4/17/2001,1/1/2003,1,24.3799991607666,24.3799991607666,24.3799991607666,0,3354
4/17/2001,2/1/2003,1,24.2099990844727,24.2099990844727,24.2099990844727,0,485
4/17/2001,5/1/2003,1,23.8299999237061,23.8299999237061,23.8299999237061,0,77
4/17/2001,9/1/2003,1,23.4599990844727,23.4599990844727,23.4599990844727,0,315
4/17/2001,12/1/2004,1,22.8099994659424,22.8099994659424,22.8099994659424,0,5499
4/17/2001,5/1/2002,1,26.0900001525879,0,0,50,
4/17/2001,8/1/2002,1,25.3600006103516,0,0,0,
4/17/2001,9/1/2002,1,25.1299991607666,0,0,1100,
4/17/2001,12/1/2002,1,24.5499992370605,0,0,1050,
4/17/2001,3/1/2003,1,24.0599994659424,0,0,0,
4/17/2001,4/1/2003,1,23.9400005340576,0,0,0,
4/17/2001,6/1/2003,1,23.7299995422363,0,0,0,
4/17/2001,7/1/2003,1,23.6399993896484,0,0,0,
4/17/2001,8/1/2003,1,23.5499992370605,0,0,0,
4/17/2001,12/1/2003,1,23.2299995422363,0,0,0,
4/17/2001,12/1/2005,1,22.4799995422363,0,0,0,
4/17/2001,12/1/2006,1,22.1800003051758,0,0,0,
4/17/2001,12/1/2007,1,22.1800003051758,0,0,0,
4/17/2001,5/1/2001,2,1.05019998550415,1.05200004577637,1.0349999666214,21784,
4/17/2001,6/1/2001,2,1.01409995555878,1.01499998569489,1.00150001049042,10558,
4/17/2001,7/1/2001,2,0.976000010967255,0.975000023841858,0.964999973773956,4943,12246
4/17/2001,8/1/2001,2,0.936699986457825,0.935999989509583,0.929000020027161,1707,
4/17/2001,9/1/2001,2,0.88620001077652,0.885500013828278,0.879999995231628,2350,15411
4/17/2001,10/1/2001,2,0.83569997549057,0.834500014781952,0.830999970436096,1540,
4/17/2001,11/1/2001,2,0.801199972629547,0.804000020027161,0.800999999046326,266,
4/17/2001,12/1/2001,2,0.781199991703033,0.783500015735626,0.779999971389771,252,
4/17/2001,3/1/2002,2,0.77319997549057,0.77319997549057,0.77319997549057,0,258
4/17/2001,1/1/2002,2,0.772199988365173,0,0,325,
4/17/2001,2/1/2002,2,0.770699977874756,0,0,0,
4/17/2001,4/1/2002,2,0.831200003623962,0,0,250,
4/17/2001,5/1/2001,3,0.801199972629547,0.814999997615814,0.800000011920929,16124,
4/17/2001,6/1/2001,3,0.778599977493286,0.794000029563904,0.776000022888184,9262,21943
4/17/2001,7/1/2001,3,0.773599982261658,0.787000000476837,0.772000014781952,3966,10980
4/17/2001,8/1/2001,3,0.774600028991699,0.783999979496002,0.773500025272369,2301,
4/17/2001,9/1/2001,3,0.779100000858307,0.788999974727631,0.777999997138977,517,8728
4/17/2001,10/1/2001,3,0.784099996089935,0.791299998760223,0.782000005245209,1046,5787
4/17/2001,11/1/2001,3,0.789099991321564,0.795000016689301,0.788500010967255,292,4441
4/17/2001,12/1/2001,3,0.792100012302399,0.800000011920929,0.790000021457672,2948,15576
4/17/2001,1/1/2002,3,0.792100012302399,0.796500027179718,0.791499972343445,188,4494
4/17/2001,2/1/2002,3,0.780600011348724,0.78600001335144,0.777999997138977,115,4243
4/17/2001,3/1/2002,3,0.752600014209747,0.755999982357025,0.754000008106232,162,
4/17/2001,4/1/2002,3,0.726100027561188,0.730000019073486,0.728999972343445,42,1163
4/17/2001,5/1/2002,3,0.699599981307983,0.705999970436096,0.705999970436096,38,887
4/17/2001,6/1/2002,3,0.687099993228912,0.693000018596649,0.693000018596649,3,1317
4/17/2001,7/1/2002,3,0.684099972248077,0.689999997615814,0.689999997615814,3,
4/17/2001,8/1/2002,3,0.687099993228912,0.693000018596649,0.693000018596649,3,
4/17/2001,9/1/2002,3,0.692600011825562,0,0,2,
4/17/2001,10/1/2002,3,0.698099970817566,0.699999988079071,0.699999988079071,1,
4/18/2001,5/1/2001,1,27.9500007629395,28.2900009155273,27.0400009155273,73590,48164
4/18/2001,6/1/2001,1,28.5499992370605,28.8199996948242,27.75,108270,105997
4/18/2001,7/1/2001,1,28.7900009155273,28.9599990844727,28.1000003814697,34470,43453
4/18/2001,8/1/2001,1,28.7999992370605,28.7999992370605,28.2000007629395,14636,33888
4/18/2001,9/1/2001,1,28.6000003814697,28.6499996185303,27.9799995422363,9690,21456
4/18/2001,10/1/2001,1,28.2800006866455,28.2000007629395,27.7199993133545,1361,11118
4/18/2001,11/1/2001,1,27.9599990844727,28.0200004577637,27.4500007629395,524,12580
4/18/2001,12/1/2001,1,27.6499996185303,27.6499996185303,27,7988,33526
4/18/2001,1/1/2002,1,27.3400001525879,26.9500007629395,26.8999996185303,1772,11476
4/18/2001,3/1/2002,1,26.7900009155273,26.7900009155273,26.7900009155273,75,4408
4/18/2001,5/1/2002,1,26.2800006866455,26.2800006866455,26.2800006866455,120,4035
4/18/2001,6/1/2002,1,26.0300006866455,25.6499996185303,25.6000003814697,2051,19078
4/18/2001,7/1/2002,1,25.7800006866455,25.7800006866455,25.7800006866455,484,3390
4/18/2001,10/1/2002,1,25.1100006103516,24.7199993133545,24.7199993133545,370,3263
4/18/2001,11/1/2002,1,24.9200000762939,24.9200000762939,24.9200000762939,0,2512
4/18/2001,12/1/2002,1,24.7399997711182,24.7999992370605,24.3500003814697,1761,17642
4/18/2001,3/1/2003,1,24.2299995422363,24.2299995422363,24.2299995422363,0,1011
4/18/2001,4/1/2003,1,24.1000003814697,24.1000003814697,24.1000003814697,0,55
4/18/2001,6/1/2003,1,23.8899993896484,23.5,23.5,300,6105
4/18/2001,7/1/2003,1,23.7999992370605,23.7999992370605,23.7999992370605,0,119
4/18/2001,8/1/2003,1,23.7099990844727,23.7099990844727,23.7099990844727,0,115
4/18/2001,12/1/2003,1,23.3799991607666,23.3799991607666,23.3799991607666,100,10758
4/18/2001,12/1/2005,1,22.6100006103516,22.1499996185303,22.1499996185303,0,4968
4/18/2001,12/1/2006,1,22.3099994659424,22.3099994659424,22.3099994659424,0,1253
4/18/2001,2/1/2002,1,27.0599994659424,0,0,150,
4/18/2001,4/1/2002,1,26.5300006866455,0,0,200,
4/18/2001,8/1/2002,1,25.5499992370605,0,0,0,
4/18/2001,9/1/2002,1,25.3199996948242,0,0,0,
4/18/2001,1/1/2003,1,24.5599994659424,0,0,200,
4/18/2001,2/1/2003,1,24.3899993896484,0,0,0,
4/18/2001,5/1/2003,1,23.9899997711182,0,0,0,
4/18/2001,9/1/2003,1,23.6200008392334,0,0,0,
4/18/2001,12/1/2004,1,22.9400005340576,0,0,101,
4/18/2001,12/1/2007,1,22.3099994659424,0,0,0,
4/18/2001,5/1/2001,2,1.06050002574921,1.06200003623962,1.02100002765656,22961,42033
4/18/2001,6/1/2001,2,1.0242999792099,1.02600002288818,0.991999983787537,16732,40127
4/18/2001,7/1/2001,2,0.982299983501434,0.98199999332428,0.955999970436096,5770,13270
4/18/2001,8/1/2001,2,0.940299987792969,0.941999971866608,0.917500019073486,2752,13484
4/18/2001,9/1/2001,2,0.888300001621246,0.882000029087067,0.867999970912933,1878,16167
4/18/2001,10/1/2001,2,0.8367999792099,0.834999978542328,0.822000026702881,594,3767
4/18/2001,11/1/2001,2,0.800300002098084,0.800000011920929,0.800000011920929,318,2134
4/18/2001,12/1/2001,2,0.779299974441528,0.772499978542328,0.769999980926514,555,915
4/18/2001,1/1/2002,2,0.769299983978272,0,0,350,
4/18/2001,2/1/2002,2,0.767300009727478,0,0,150,
4/18/2001,3/1/2002,2,0.769800007343292,0,0,0,
4/18/2001,4/1/2002,2,0.828299999237061,0,0,0,
4/18/2001,5/1/2001,3,0.781899988651276,0.801199972629547,0.763999998569489,20385,30567
4/18/2001,6/1/2001,3,0.765999972820282,0.774999976158142,0.749000012874603,11869,22482
4/18/2001,7/1/2001,3,0.763000011444092,0.763499975204468,0.746500015258789,3739,11133
4/18/2001,8/1/2001,3,0.765500009059906,0.767000019550324,0.751999974250793,1167,12912
4/18/2001,9/1/2001,3,0.771499991416931,0.763999998569489,0.757000029087067,494,8502
4/18/2001,10/1/2001,3,0.777499973773956,0.773999989032745,0.764999985694885,184,5878
4/18/2001,11/1/2001,3,0.783500015735626,0.782000005245209,0.772000014781952,418,4571
4/18/2001,12/1/2001,3,0.787500023841858,0.783999979496002,0.773000001907349,1693,15147
4/18/2001,1/1/2002,3,0.788500010967255,0.785000026226044,0.776000022888184,378,4557
4/18/2001,2/1/2002,3,0.778999984264374,0.778999984264374,0.764999985694885,157,4202
4/18/2001,3/1/2002,3,0.752499997615814,0.745999991893768,0.739000022411346,294,8549
4/18/2001,4/1/2002,3,0.727500021457672,0.722000002861023,0.716000020503998,152,1169
4/18/2001,5/1/2002,3,0.702499985694885,0.694999992847443,0.689999997615814,25,885
4/18/2001,7/1/2002,3,0.688499987125397,0.688499987125397,0.688499987125397,0,204
4/18/2001,6/1/2002,3,0.691500008106232,0.676999986171722,0.676999986171722,26,
4/18/2001,8/1/2002,3,0.691500008106232,0,0,0,
4/18/2001,9/1/2002,3,0.697000026702881,0,0,0,
4/18/2001,10/1/2002,3,0.702499985694885,0,0,0,
4/19/2001,5/1/2001,1,27.8199996948242,27.9599990844727,27.4500007629395,49915,30385
4/19/2001,6/1/2001,1,28.2000007629395,28.6000003814697,27.9799995422363,73573,112842
4/19/2001,7/1/2001,1,28.4500007629394,28.5200004577637,28.3999996185303,21871,49545
4/19/2001,8/1/2001,1,28.5,28.7800006866455,28.25,9849,34437
4/19/2001,9/1/2001,1,28.3700008392334,28.5799999237061,28.2600002288818,3546,20790
4/19/2001,10/1/2001,1,28.0699996948242,28.2000007629395,27.8999996185303,1474,11449
4/19/2001,11/1/2001,1,27.7700004577637,27.8500003814697,27.7000007629395,836,12664
4/19/2001,12/1/2001,1,27.4699993133545,27.6499996185303,27.25,6760,35189
4/19/2001,1/1/2002,1,27.1599998474121,27.2000007629395,26.9500007629395,720,11696
4/19/2001,2/1/2002,1,26.8799991607666,26.8700008392334,26.6599998474121,287,7187
4/19/2001,3/1/2002,1,26.6100006103516,26.6000003814697,26.4400005340576,279,4336
4/19/2001,4/1/2002,1,26.3500003814697,26.3500003814697,26.3500003814697,16,3703
4/19/2001,5/1/2002,1,26.1000003814697,26.1000003814697,26.0499992370605,127,4095
4/19/2001,6/1/2002,1,25.8500003814697,25.7999992370605,25.6900005340576,1650,19547
4/19/2001,7/1/2002,1,25.6100006103516,25.6100006103516,25.6100006103516,0,3288
4/19/2001,8/1/2002,1,25.3799991607666,25.3799991607666,25.3799991607666,0,2591
4/19/2001,9/1/2002,1,25.1599998474121,25.1599998474121,25.1599998474121,1028,7626
4/19/2001,10/1/2002,1,24.9500007629395,24.9500007629395,24.9500007629395,481,3264
4/19/2001,11/1/2002,1,24.7600002288818,24.7600002288818,24.7600002288818,635,2512
4/19/2001,12/1/2002,1,24.5799999237061,24.5799999237061,24.5799999237061,1104,17804
4/19/2001,1/1/2003,1,24.3999996185303,24.4500007629395,24.2800006866455,149,3554
4/19/2001,2/1/2003,1,24.2299995422363,24.2299995422363,24.2299995422363,5,485
4/19/2001,3/1/2003,1,24.0699996948242,24.0699996948242,24.0699996948242,0,1011
4/19/2001,4/1/2003,1,23.9400005340576,23.9400005340576,23.9400005340576,0,55
4/19/2001,5/1/2003,1,23.8299999237061,23.8299999237061,23.8299999237061,0,77
4/19/2001,6/1/2003,1,23.7299995422363,23.7299995422363,23.7299995422363,0,6221
4/19/2001,7/1/2003,1,23.6399993896484,23.6399993896484,23.6399993896484,0,119
4/19/2001,8/1/2003,1,23.5499992370605,23.5499992370605,23.5499992370605,0,115
4/19/2001,9/1/2003,1,23.4599990844727,23.4599990844727,23.4599990844727,0,315
4/19/2001,12/1/2003,1,23.2199993133545,23.2199993133545,23.2199993133545,450,10658
4/19/2001,12/1/2004,1,22.7800006866455,22.7800006866455,22.7800006866455,0,5499
4/19/2001,12/1/2005,1,22.4500007629395,22.4500007629395,22.4500007629395,350,4968
4/19/2001,12/1/2006,1,22.1499996185303,22.1499996185303,22.1499996185303,0,1253
4/19/2001,12/1/2007,1,22.1499996185303,0,0,0,
4/19/2001,5/1/2001,2,1.0686000585556,1.07099997997284,1.05499994754791,24847,40602
4/19/2001,6/1/2001,2,1.02820003032684,1.0349999666214,1.02100002765656,17395,41145
4/19/2001,7/1/2001,2,0.983399987220764,0.990000009536743,0.977500021457672,4363,13996
4/19/2001,8/1/2001,2,0.938399970531464,0.944999992847443,0.935500025749207,2449,13252
4/19/2001,9/1/2001,2,0.884400010108948,0.889999985694885,0.882000029087067,2468,16255
4/19/2001,10/1/2001,2,0.830900013446808,0.839999973773956,0.834999978542328,583,3709
4/19/2001,11/1/2001,2,0.793900012969971,0.800999999046326,0.800000011920929,365,2073
4/19/2001,12/1/2001,2,0.772899985313416,0.777499973773956,0.777499973773956,163,1263
4/19/2001,1/1/2002,2,0.762899994850159,0.772000014781952,0.772000014781952,104,408
4/19/2001,2/1/2002,2,0.760900020599365,0.760900020599365,0.760900020599365,0,1144
4/19/2001,3/1/2002,2,0.763400018215179,0.769999980926514,0.764999985694885,109,258
4/19/2001,4/1/2002,2,0.821900010108948,0.821900010108948,0.821900010108948,0,600
4/19/2001,5/1/2001,3,0.784600019454956,0.787999987602234,0.769999980926514,12474,27332
4/19/2001,6/1/2001,3,0.765699982643127,0.768999993801117,0.756500005722046,8590,23537
4/19/2001,7/1/2001,3,0.762700021266937,0.764999985694885,0.754499971866608,2367,11239
4/19/2001,8/1/2001,3,0.765200018882751,0.76800000667572,0.757499992847443,760,12935
4/19/2001,9/1/2001,3,0.771200001239777,0.773999989032745,0.764999985694885,334,8292
4/19/2001,10/1/2001,3,0.777700006961823,0.777999997138977,0.769999980926514,189,5944
4/19/2001,11/1/2001,3,0.783699989318848,0.78600001335144,0.777999997138977,754,4723
4/19/2001,12/1/2001,3,0.787699997425079,0.790000021457672,0.781000018119812,972,15055
4/19/2001,1/1/2002,3,0.788699984550476,0.790000021457672,0.782000005245209,1173,4648
4/19/2001,2/1/2002,3,0.77920001745224,0.779999971389771,0.773999989032745,232,4200
4/19/2001,3/1/2002,3,0.752699971199036,0.754999995231628,0.745000004768372,225,8516
4/19/2001,4/1/2002,3,0.727699995040894,0.728999972343445,0.726000010967255,39,1142
4/19/2001,5/1/2002,3,0.703199982643127,0.704999983310699,0.704999983310699,121,886
4/19/2001,6/1/2002,3,0.691699981689453,0.689999997615814,0.688000023365021,490,1293
4/19/2001,7/1/2002,3,0.688700020313263,0.688700020313263,0.688700020313263,115,204
4/19/2001,8/1/2002,3,0.691699981689453,0.691699981689453,0.691699981689453,0,146
4/19/2001,9/1/2002,3,0.697200000286102,0.697200000286102,0.697200000286102,0,233
4/19/2001,10/1/2002,3,0.702700018882751,0.702700018882751,0.702700018882751,0,106
4/20/2001,5/1/2001,1,27.2800006866455,28,26.7999992370605,36629,20826
4/20/2001,6/1/2001,1,27.5799999237061,28.3500003814697,27.5,74418,113591
4/20/2001,7/1/2001,1,27.8400001525879,28.5400009155273,27.75,23597,49619
4/20/2001,8/1/2001,1,27.8799991607666,28.5,27.7999992370605,13586,33630
4/20/2001,9/1/2001,1,27.7900009155273,28.3700008392334,27.8500003814697,7587,20185
4/20/2001,10/1/2001,1,27.5,28.0599994659424,27.6000003814697,661,11011
4/20/2001,11/1/2001,1,27.2199993133545,27.7700004577637,27.5499992370605,335,12495
4/20/2001,12/1/2001,1,26.9500007629395,27.5,27.2199993133545,2022,33984
4/20/2001,1/1/2002,1,26.6499996185303,27,27,274,11976
4/20/2001,2/1/2002,1,26.3700008392334,26.75,26.6399993896484,159,7392
4/20/2001,3/1/2002,1,26.1000003814697,26.4699993133545,26.3700008392334,130,4398
4/20/2001,4/1/2002,1,25.8400001525879,26.2700004577637,26.2700004577637,132,3703
4/20/2001,6/1/2002,1,25.3400001525879,25.8600006103516,25.7000007629395,2107,19756
4/20/2001,12/1/2002,1,24.0699996948242,24.6499996185303,24.5,588,18379
4/20/2001,5/1/2002,1,25.5900001525879,0,0,1,
4/20/2001,7/1/2002,1,25.1000003814697,0,0,344,
4/20/2001,8/1/2002,1,24.8700008392334,0,0,0,
4/20/2001,9/1/2002,1,24.6499996185303,0,0,100,
4/20/2001,10/1/2002,1,24.4400005340576,0,0,0,
4/20/2001,11/1/2002,1,24.25,0,0,0,
4/20/2001,1/1/2003,1,23.8999996185303,0,0,0,
4/20/2001,2/1/2003,1,23.7299995422363,0,0,0,
4/20/2001,3/1/2003,1,23.5699996948242,0,0,0,
4/20/2001,4/1/2003,1,23.4400005340576,0,0,0,
4/20/2001,5/1/2003,1,23.3299999237061,0,0,0,
4/20/2001,6/1/2003,1,23.2299995422363,0,0,150,
4/20/2001,7/1/2003,1,23.1399993896484,0,0,0,
4/20/2001,8/1/2003,1,23.0499992370605,0,0,0,
4/20/2001,9/1/2003,1,22.9599990844727,0,0,0,
4/20/2001,12/1/2003,1,22.7199993133545,0,0,0,
4/20/2001,12/1/2004,1,22.2800006866455,0,0,0,
4/20/2001,12/1/2005,1,21.9500007629395,0,0,0,
4/20/2001,12/1/2006,1,21.6499996185303,0,0,0,
4/20/2001,12/1/2007,1,21.6499996185303,0,0,0,
4/20/2001,5/1/2001,2,1.06099998950958,1.07000005245209,1.04250001907349,24061,38993
4/20/2001,6/1/2001,2,1.01559996604919,1.02960002422333,1.00349998474121,19730,41993
4/20/2001,7/1/2001,2,0.972000002861023,0.984000027179718,0.962000012397766,5320,13974
4/20/2001,8/1/2001,2,0.927500009536743,0.938000023365021,0.921999990940094,2777,12815
4/20/2001,9/1/2001,2,0.874499976634979,0.882000029087067,0.870999991893768,1302,15735
4/20/2001,10/1/2001,2,0.82150000333786,0.829999983310699,0.819999992847443,521,3615
4/20/2001,11/1/2001,2,0.785000026226044,0.790000021457672,0.787000000476837,362,2053
4/20/2001,12/1/2001,2,0.763999998569489,0.767000019550324,0.767000019550324,201,1292
4/20/2001,1/1/2002,2,0.754000008106232,0.758499979972839,0.752499997615814,61,386
4/20/2001,2/1/2002,2,0.751999974250793,0.757499992847443,0.757499992847443,2,1144
4/20/2001,3/1/2002,2,0.754499971866608,0.761500000953674,0.761500000953674,1,270
4/20/2001,4/1/2002,2,0.813000023365021,0,0,0,
4/20/2001,5/1/2001,3,0.769999980926514,0.787500023841858,0.767000019550324,13449,25904
4/20/2001,6/1/2001,3,0.752600014209747,0.767099976539612,0.750999987125397,7986,24725
4/20/2001,7/1/2001,3,0.750599980354309,0.762700021266937,0.749000012874603,1847,11148
4/20/2001,8/1/2001,3,0.753600001335144,0.765200018882751,0.754999995231628,1565,12992
4/20/2001,9/1/2001,3,0.76010000705719,0.771200001239777,0.758000016212463,726,8347
4/20/2001,10/1/2001,3,0.766600012779236,0.777700006961823,0.769999980926514,348,5951
4/20/2001,11/1/2001,3,0.773100018501282,0.784500002861023,0.777999997138977,196,4845
4/20/2001,12/1/2001,3,0.777100026607513,0.78600001335144,0.779999971389771,411,15425
4/20/2001,1/1/2002,3,0.77810001373291,0.787500023841858,0.783999979496002,646,4622
4/20/2001,2/1/2002,3,0.768599987030029,0.778500020503998,0.776000022888184,137,4212
4/20/2001,3/1/2002,3,0.74210000038147,0.752499997615814,0.75,81,8541
4/20/2001,5/1/2002,3,0.692099988460541,0.703000009059906,0.702000021934509,14,882
4/20/2001,4/1/2002,3,0.717100024223328,0.726999998092651,0.72299998998642,23,
4/20/2001,6/1/2002,3,0.680100023746491,0,0,100,
4/20/2001,7/1/2002,3,0.677100002765656,0,0,0,
4/20/2001,8/1/2002,3,0.680100023746491,0,0,0,
4/20/2001,9/1/2002,3,0.685599982738495,0,0,0,
4/20/2001,10/1/2002,3,0.691100001335144,0,0,0,
4/23/2001,6/1/2001,1,27.6100006103516,27.9300003051758,27.3999996185303,59963,114461
4/23/2001,7/1/2001,1,27.8799991607666,28.1800003051758,27.7099990844727,23122,53029
4/23/2001,8/1/2001,1,27.9799995422363,28.2000007629395,27.8999996185303,10058,34448
4/23/2001,9/1/2001,1,27.9200000762939,28.1000003814697,27.8999996185303,5495,20880
4/23/2001,10/1/2001,1,27.6700000762939,27.8500003814697,27.6299991607666,905,10913
4/23/2001,11/1/2001,1,27.4200000762939,27.5499992370605,27.3799991607666,335,12511
4/23/2001,12/1/2001,1,27.1599998474121,27.3400001525879,27.0499992370605,7075,34313
4/23/2001,1/1/2002,1,26.8799991607666,26.9400005340576,26.8299999237061,627,12126
4/23/2001,3/1/2002,1,26.3400001525879,26.3700008392334,26.3700008392334,130,4451
4/23/2001,6/1/2002,1,25.6100006103516,25.6499996185303,25.5400009155273,1067,19920
4/23/2001,6/1/2003,1,23.6000003814697,23.5,23.5,150,6321
4/23/2001,12/1/2003,1,23.0900001525879,23.0499992370605,22.9500007629395,85,10858
4/23/2001,2/1/2002,1,26.6100006103516,26.6599998474121,26.5599994659424,159,
4/23/2001,4/1/2002,1,26.0900001525879,0,0,0,
4/23/2001,5/1/2002,1,25.8500003814697,0,0,1,
4/23/2001,7/1/2002,1,25.3799991607666,0,0,344,
4/23/2001,8/1/2002,1,25.1599998474121,0,0,0,
4/23/2001,9/1/2002,1,24.9500007629395,0,0,100,
4/23/2001,10/1/2002,1,24.75,0,0,0,
4/23/2001,11/1/2002,1,24.5699996948242,0,0,0,
4/23/2001,12/1/2002,1,24.3899993896484,0,0,1060,
4/23/2001,1/1/2003,1,24.2199993133545,0,0,0,
4/23/2001,2/1/2003,1,24.0599994659424,0,0,0,
4/23/2001,3/1/2003,1,23.9099998474121,0,0,0,
4/23/2001,4/1/2003,1,23.7900009155273,0,0,0,
4/23/2001,5/1/2003,1,23.6900005340576,0,0,0,
4/23/2001,7/1/2003,1,23.5100002288818,0,0,0,
4/23/2001,8/1/2003,1,23.4200000762939,0,0,0,
4/23/2001,9/1/2003,1,23.3299999237061,0,0,0,
4/23/2001,12/1/2004,1,22.6499996185303,0,0,0,
4/23/2001,12/1/2005,1,22.3199996948242,0,0,0,
4/23/2001,12/1/2006,1,22.0200004577637,0,0,0,
4/23/2001,12/1/2007,1,22.0200004577637,0,0,0,
4/23/2001,5/1/2001,2,1.06930005550385,1.07500004768372,1.0460000038147,18148,35755
4/23/2001,6/1/2001,2,1.02230000495911,1.02600002288818,1.00300002098084,13718,43678
4/23/2001,7/1/2001,2,0.977800011634827,0.981000006198883,0.961000025272369,3951,14348
4/23/2001,8/1/2001,2,0.933300018310547,0.9375,0.922500014305115,2120,12465
4/23/2001,9/1/2001,2,0.879299998283386,0.879999995231628,0.875,2686,15570
4/23/2001,10/1/2001,2,0.82480001449585,0.824999988079071,0.819999992847443,568,3623
4/23/2001,11/1/2001,2,0.788299977779388,0.789499998092651,0.78600001335144,362,2046
4/23/2001,12/1/2001,2,0.767300009727478,0.763999998569489,0.763999998569489,201,1388
4/23/2001,1/1/2002,2,0.757300019264221,0,0,61,
4/23/2001,2/1/2002,2,0.755299985408783,0,0,2,
4/23/2001,3/1/2002,2,0.757799983024597,0,0,1,
4/23/2001,4/1/2002,2,0.816299974918366,0,0,0,
4/23/2001,5/1/2001,3,0.751500010490418,0.773999989032745,0.75,15874,25119
4/23/2001,6/1/2001,3,0.743399977684021,0.756500005722046,0.742500007152557,7071,26090
4/23/2001,7/1/2001,3,0.741900026798248,0.751999974250793,0.741999983787537,2605,11246
4/23/2001,8/1/2001,3,0.745899975299835,0.754999995231628,0.745999991893768,1840,13327
4/23/2001,9/1/2001,3,0.752900004386902,0.760999977588654,0.754999995231628,1378,8322
4/23/2001,10/1/2001,3,0.759899973869324,0.767499983310699,0.763999998569489,158,5949
4/23/2001,11/1/2001,3,0.76690000295639,0.774999976158142,0.769999980926514,751,4908
4/23/2001,12/1/2001,3,0.771399974822998,0.778999984264374,0.773999989032745,1796,15312
4/23/2001,1/1/2002,3,0.77240002155304,0.779999971389771,0.776000022888184,279,4853
4/23/2001,2/1/2002,3,0.763400018215179,0.771000027656555,0.76800000667572,211,4228
4/23/2001,3/1/2002,3,0.736899971961975,0.745999991893768,0.740499973297119,486,8541
4/23/2001,4/1/2002,3,0.711899995803833,0.72000002861023,0.717100024223328,43,1163
4/23/2001,5/1/2002,3,0.686900019645691,0.694999992847443,0.692099988460541,17,893
4/23/2001,6/1/2002,3,0.674899995326996,0.680999994277954,0.680999994277954,100,1416
4/23/2001,7/1/2002,3,0.671899974346161,0,0,0,
4/23/2001,8/1/2002,3,0.674899995326996,0,0,7,
4/23/2001,9/1/2002,3,0.680400013923645,0,0,107,
4/23/2001,10/1/2002,3,0.685899972915649,0,0,0,
4/24/2001,6/1/2001,1,26.8600006103516,27.9799995422363,26.7999992370605,76352,114402
4/24/2001,7/1/2001,1,27.3400001525879,28.1900005340576,27.25,42072,52165
4/24/2001,8/1/2001,1,27.5599994659424,28.25,27.5,21093,33407
4/24/2001,9/1/2001,1,27.5599994659424,28.1499996185303,27.6000003814697,7682,21834
4/24/2001,10/1/2001,1,27.3500003814697,27.8500003814697,27.3999996185303,2655,10776
4/24/2001,12/1/2001,1,26.8899993896484,27.3500003814697,26.8999996185303,11000,33763
4/24/2001,1/1/2002,1,26.6100006103516,27,27,1505,11824
4/24/2001,4/1/2002,1,25.8299999237061,24.6200008392334,24.6200008392334,300,3675
4/24/2001,5/1/2002,1,25.5900001525879,25.5900001525879,25.5900001525879,0,4202
4/24/2001,6/1/2002,1,25.3600006103516,25.75,25.5,1145,20296
4/24/2001,12/1/2002,1,24.1499996185303,24.5400009155273,24.5,1450,18262
4/24/2001,12/1/2003,1,22.8199996948242,23,23,25,10798
4/24/2001,12/1/2004,1,22.3799991607666,22.7000007629395,22.6000003814697,150,5499
4/24/2001,12/1/2005,1,22.0499992370605,22.3199996948242,22.25,65,5309
4/24/2001,11/1/2001,1,27.1299991607666,27.5400009155273,27.3199996948242,662,
4/24/2001,2/1/2002,1,26.3400001525879,0,0,175,
4/24/2001,3/1/2002,1,26.0799999237061,0,0,50,
4/24/2001,7/1/2002,1,25.1399993896484,0,0,0,
4/24/2001,8/1/2002,1,24.9200000762939,0,0,0,
4/24/2001,9/1/2002,1,24.7099990844727,0,0,50,
4/24/2001,10/1/2002,1,24.5100002288818,0,0,0,
4/24/2001,11/1/2002,1,24.3299999237061,0,0,0,
4/24/2001,1/1/2003,1,23.9799995422363,0,0,0,
4/24/2001,2/1/2003,1,23.8199996948242,0,0,0,
4/24/2001,3/1/2003,1,23.6700000762939,0,0,0,
4/24/2001,4/1/2003,1,23.5499992370605,0,0,0,
4/24/2001,5/1/2003,1,23.4500007629395,0,0,0,
4/24/2001,6/1/2003,1,23.3500003814697,0,0,50,
4/24/2001,7/1/2003,1,23.25,0,0,0,
4/24/2001,8/1/2003,1,23.1599998474121,0,0,0,
4/24/2001,9/1/2003,1,23.0699996948242,0,0,0,
4/24/2001,12/1/2006,1,21.75,0,0,0,
4/24/2001,12/1/2007,1,21.75,0,0,0,
4/24/2001,5/1/2001,2,1.06910002231598,1.09099996089935,1.06500005722046,26304,33360
4/24/2001,6/1/2001,2,1.01259994506836,1.03999996185303,1.00800001621246,18464,45796
4/24/2001,7/1/2001,2,0.966600000858307,0.994000017642975,0.963500022888184,5666,14343
4/24/2001,8/1/2001,2,0.923099994659424,0.945999979972839,0.921000003814697,3551,12516
4/24/2001,9/1/2001,2,0.870100021362305,0.890999972820282,0.870999991893768,2887,15576
4/24/2001,10/1/2001,2,0.815599977970123,0.829999983310699,0.819999992847443,465,3874
4/24/2001,11/1/2001,2,0.779100000858307,0.785000026226044,0.785000026226044,219,
4/24/2001,12/1/2001,2,0.758099973201752,0,0,351,
4/24/2001,1/1/2002,2,0.747600018978119,0,0,131,
4/24/2001,2/1/2002,2,0.745599985122681,0,0,26,
4/24/2001,3/1/2002,2,0.748099982738495,0,0,221,
4/24/2001,4/1/2002,2,0.806599974632263,0,0,1,
4/24/2001,5/1/2001,3,0.737399995326996,0.762499988079071,0.736999988555908,16464,21135
4/24/2001,6/1/2001,3,0.735099971294403,0.754999995231628,0.734000027179718,12445,27114
4/24/2001,7/1/2001,3,0.735099971294403,0.753499984741211,0.732999980449677,3316,11848
4/24/2001,8/1/2001,3,0.740100026130676,0.757000029087067,0.747500002384186,1971,13845
4/24/2001,9/1/2001,3,0.747600018978119,0.763000011444092,0.75,1059,8106
4/24/2001,10/1/2001,3,0.755100011825562,0.769999980926514,0.759999990463257,436,5893
4/24/2001,11/1/2001,3,0.762600004673004,0.778500020503998,0.773000001907349,673,5075
4/24/2001,12/1/2001,3,0.767599999904633,0.782000005245209,0.773999989032745,2533,15513
4/24/2001,1/1/2002,3,0.76910001039505,0.782999992370606,0.77700001001358,431,4960
4/24/2001,2/1/2002,3,0.760599970817566,0.774999976158142,0.765999972820282,314,4279
4/24/2001,3/1/2002,3,0.734600007534027,0.748000025749207,0.740000009536743,192,8707
4/24/2001,4/1/2002,3,0.710099995136261,0.721000015735626,0.717000007629395,7,1197
4/24/2001,5/1/2002,3,0.685599982738495,0.691999971866608,0.691999971866608,3,910
4/24/2001,7/1/2002,3,0.67059999704361,0.680000007152557,0.680000007152557,1,229
4/24/2001,8/1/2002,3,0.673600018024445,0.681999981403351,0.681999981403351,1,153
4/24/2001,9/1/2002,3,0.679099977016449,0.688000023365021,0.688000023365021,1,161
4/24/2001,6/1/2002,3,0.673600018024445,0,0,0,
4/24/2001,10/1/2002,3,0.684599995613098,0,0,0,
4/25/2001,6/1/2001,1,27.2900009155273,27.3799991607666,26.75,65944,115963
4/25/2001,7/1/2001,1,27.7900009155273,27.8999996185303,27.25,30488,52042
4/25/2001,8/1/2001,1,27.9699993133545,27.8999996185303,27.5499992370605,12744,36339
4/25/2001,9/1/2001,1,27.9400005340576,27.8799991607666,27.6000003814697,7129,22897
4/25/2001,10/1/2001,1,27.7199993133545,27.7999992370605,27.4200000762939,2374,10973
4/25/2001,11/1/2001,1,27.4899997711182,27.3500003814697,27.2299995422363,1049,12652
4/25/2001,12/1/2001,1,27.2399997711182,27.1499996185303,26.8999996185303,6315,30732
4/25/2001,1/1/2002,1,26.9599990844727,26.8999996185303,26.7000007629395,1165,11802
4/25/2001,2/1/2002,1,26.6900005340576,26.5,26.4500007629395,297,7321
4/25/2001,3/1/2002,1,26.4300003051758,26.2600002288818,26.2600002288818,159,4451
4/25/2001,6/1/2002,1,25.7099990844727,25.4799995422363,25.4500007629395,375,19875
4/25/2001,12/1/2002,1,24.5,24.25,24.25,733,17859
4/25/2001,4/1/2002,1,26.1800003051758,0,0,59,
4/25/2001,5/1/2002,1,25.9400005340576,0,0,9,
4/25/2001,7/1/2002,1,25.4899997711182,0,0,120,
4/25/2001,8/1/2002,1,25.2700004577637,0,0,0,
4/25/2001,9/1/2002,1,25.0599994659424,0,0,100,
4/25/2001,10/1/2002,1,24.8600006103516,0,0,0,
4/25/2001,11/1/2002,1,24.6800003051758,0,0,254,
4/25/2001,1/1/2003,1,24.3299999237061,0,0,23,
4/25/2001,2/1/2003,1,24.1700000762939,0,0,30,
4/25/2001,3/1/2003,1,24.0200004577637,0,0,170,
4/25/2001,4/1/2003,1,23.8999996185303,0,0,165,
4/25/2001,5/1/2003,1,23.7999992370605,0,0,130,
4/25/2001,6/1/2003,1,23.7000007629395,0,0,330,
4/25/2001,7/1/2003,1,23.6000003814697,0,0,120,
4/25/2001,8/1/2003,1,23.5100002288818,0,0,165,
4/25/2001,9/1/2003,1,23.4200000762939,0,0,165,
4/25/2001,12/1/2003,1,23.1700000762939,0,0,0,
4/25/2001,12/1/2004,1,22.7299995422363,0,0,0,
4/25/2001,12/1/2005,1,22.3999996185303,0,0,0,
4/25/2001,12/1/2006,1,22.1000003814697,22,22,2,
4/25/2001,12/1/2007,1,22.1000003814697,0,0,0,
4/25/2001,5/1/2001,2,1.08029997348785,1.08200001716614,1.03999996185303,19940,25657
4/25/2001,6/1/2001,2,1.01250004768372,1.01699995994568,0.975000023841858,24273,47881
4/25/2001,7/1/2001,2,0.966000020503998,0.97000002861023,0.935000002384186,5058,13971
4/25/2001,8/1/2001,2,0.924000024795532,0.926999986171722,0.904999971389771,2957,11443
4/25/2001,9/1/2001,2,0.873000025749207,0.871999979019165,0.850000023841858,2530,15132
4/25/2001,10/1/2001,2,0.82150000333786,0.810999989509583,0.810000002384186,708,4101
4/25/2001,1/1/2002,2,0.755999982357025,0.745000004768372,0.745000004768372,301,500
4/25/2001,11/1/2001,2,0.78600001335144,0,0,113,
4/25/2001,12/1/2001,2,0.765999972820282,0.752499997615814,0.752499997615814,95,
4/25/2001,2/1/2002,2,0.754499971866608,0,0,0,
4/25/2001,3/1/2002,2,0.757499992847443,0,0,1100,
4/25/2001,4/1/2002,2,0.819999992847443,0,0,1050,
4/25/2001,5/1/2001,3,0.753000020980835,0.757000029087067,0.736999988555908,13882,19282
4/25/2001,6/1/2001,3,0.752300024032593,0.754999995231628,0.736000001430512,12938,28248
4/25/2001,7/1/2001,3,0.751800000667572,0.752499997615814,0.738099992275238,3327,12128
4/25/2001,8/1/2001,3,0.75629997253418,0.754999995231628,0.742999970912933,1942,13885
4/25/2001,9/1/2001,3,0.763300001621246,0.762000024318695,0.749000012874603,1894,8116
4/25/2001,10/1/2001,3,0.770299971103668,0.772000014781952,0.755500018596649,700,5993
4/25/2001,11/1/2001,3,0.777300000190735,0.774999976158142,0.762499988079071,711,5278
4/25/2001,12/1/2001,3,0.781799972057343,0.779999971389771,0.768499970436096,1774,15364
4/25/2001,1/1/2002,3,0.782800018787384,0.781499981880188,0.770500004291534,326,4938
4/25/2001,2/1/2002,3,0.773800015449524,0.772000014781952,0.762000024318695,804,4318
4/25/2001,3/1/2002,3,0.747300028800964,0.749000012874603,0.736999988555908,318,8742
4/25/2001,4/1/2002,3,0.722800016403198,0.723999977111816,0.717999994754791,21,1204
4/25/2001,5/1/2002,3,0.698300004005432,0.694000005722046,0.693499982357025,64,913
4/25/2001,6/1/2002,3,0.686299979686737,0.681999981403351,0.681999981403351,5,1412
4/25/2001,7/1/2002,3,0.683799982070923,0.680000007152557,0.680000007152557,5,
4/25/2001,8/1/2002,3,0.687300026416779,0,0,22,
4/25/2001,9/1/2002,3,0.692799985408783,0,0,3,
4/25/2001,10/1/2002,3,0.698300004005432,0,0,0,
4/26/2001,6/1/2001,1,28.4400005340576,28.6499996185303,27.2900009155273,77569,111319
4/26/2001,7/1/2001,1,28.6900005340576,28.8999996185303,27.7600002288818,40815,53089
4/26/2001,8/1/2001,1,28.6900005340576,28.7999992370605,28.0400009155273,18208,37728
4/26/2001,9/1/2001,1,28.5400009155273,28.6000003814697,27.9300003051758,9072,22679
4/26/2001,10/1/2001,1,28.2399997711182,28.2999992370605,27.7199993133545,2674,11363
4/26/2001,11/1/2001,1,27.9400005340576,27.9500007629395,27.4599990844727,1421,12728
4/26/2001,12/1/2001,1,27.6399993896484,27.6499996185303,27.1499996185303,8148,32859
4/26/2001,1/1/2002,1,27.3400001525879,27.3500003814697,27.2000007629395,573,11861
4/26/2001,2/1/2002,1,27.0499992370605,26.8500003814697,26.8500003814697,8,7311
4/26/2001,3/1/2002,1,26.7700004577637,26.7000007629395,26.6000003814697,58,4351
4/26/2001,4/1/2002,1,26.5100002288818,24.4300003051758,24.4300003051758,0,3675
4/26/2001,5/1/2002,1,26.2600002288818,26.3799991607666,26.3799991607666,0,4211
4/26/2001,6/1/2002,1,26.0200004577637,25.9500007629395,25.8500003814697,930,19751
4/26/2001,9/1/2002,1,25.3400001525879,25.3400001525879,25.3400001525879,350,7715
4/26/2001,11/1/2002,1,24.9200000762939,24.9200000762939,24.9200000762939,0,2794
4/26/2001,12/1/2002,1,24.7299995422363,24.6499996185303,24.6499996185303,1055,17297
4/26/2001,2/1/2003,1,24.3799991607666,24.3799991607666,24.3799991607666,0,520
4/26/2001,3/1/2003,1,24.2199993133545,24.2199993133545,24.2199993133545,0,891
4/26/2001,4/1/2003,1,24.0900001525879,24.0900001525879,24.0900001525879,0,220
4/26/2001,5/1/2003,1,23.9799995422363,23.9799995422363,23.9799995422363,0,207
4/26/2001,6/1/2003,1,23.8700008392334,23.8700008392334,23.8700008392334,85,6321
4/26/2001,12/1/2003,1,23.2800006866455,23.1499996185303,23.1499996185303,405,10773
4/26/2001,12/1/2006,1,22.1700000762939,22.1700000762939,22.1700000762939,0,1251
4/26/2001,7/1/2002,1,25.7900009155273,0,0,370,
4/26/2001,8/1/2002,1,25.5599994659424,0,0,0,
4/26/2001,10/1/2002,1,25.1200008392334,0,0,50,
4/26/2001,1/1/2003,1,24.5499992370605,0,0,0,
4/26/2001,7/1/2003,1,23.7600002288818,0,0,0,
4/26/2001,8/1/2003,1,23.6599998474121,0,0,0,
4/26/2001,9/1/2003,1,23.5599994659424,0,0,85,
4/26/2001,12/1/2004,1,22.7999992370605,0,0,200,
4/26/2001,12/1/2005,1,22.4699993133545,0,0,0,
4/26/2001,12/1/2007,1,22.1700000762939,0,0,0,
4/26/2001,5/1/2001,2,1.10420000553131,1.10899996757507,1.07050001621246,20817,20777
4/26/2001,6/1/2001,2,1.03030002117157,1.0349999666214,1.00699996948242,19989,46136
4/26/2001,7/1/2001,2,0.978799998760223,0.98199999332428,0.959999978542328,7065,13975
4/26/2001,8/1/2001,2,0.936299979686737,0.940500020980835,0.921500027179718,3052,11851
4/26/2001,9/1/2001,2,0.882799983024597,0.884999990463257,0.872500002384186,1798,15386
4/26/2001,10/1/2001,2,0.828800022602081,0.829999983310699,0.822499990463257,612,4383
4/26/2001,11/1/2001,2,0.791800022125244,0.796000003814697,0.796000003814697,117,2387
4/26/2001,12/1/2001,2,0.770299971103668,0.774999976158142,0.769999980926514,84,1698
4/26/2001,1/1/2002,2,0.759299993515015,0.765999972820282,0.755999982357025,117,781
4/26/2001,2/1/2002,2,0.7567999958992,0.764500021934509,0.764500021934509,52,1144
4/26/2001,3/1/2002,2,0.759299993515015,0.767499983310699,0.767499983310699,2,770
4/26/2001,4/1/2002,2,0.821799993515015,0,0,0,
4/26/2001,5/1/2001,3,0.776199996471405,0.782000005245209,0.754999995231628,13880,15003
4/26/2001,6/1/2001,3,0.772300004959106,0.777999997138977,0.753000020980835,12966,30662
4/26/2001,7/1/2001,3,0.770299971103668,0.773999989032745,0.75900000333786,3667,12369
4/26/2001,8/1/2001,3,0.772800028324127,0.77700001001358,0.761500000953674,2055,13472
4/26/2001,9/1/2001,3,0.778299987316132,0.778999984264374,0.771000027656555,2094,8192
4/26/2001,10/1/2001,3,0.783800005912781,0.785000026226044,0.778999984264374,487,6191
4/26/2001,11/1/2001,3,0.78930002450943,0.791000008583069,0.78250002861023,394,5492
4/26/2001,12/1/2001,3,0.792800009250641,0.795000016689301,0.785000026226044,2456,16055
4/26/2001,1/1/2002,3,0.792800009250641,0.795000016689301,0.787000000476837,672,5046
4/26/2001,2/1/2002,3,0.782800018787384,0.78600001335144,0.781000018119812,293,4510
4/26/2001,3/1/2002,3,0.754800021648407,0.75900000333786,0.754999995231628,415,8596
4/26/2001,5/1/2002,3,0.703800022602081,0.708999991416931,0.708000004291534,104,946
4/26/2001,6/1/2002,3,0.691299974918366,0.697000026702881,0.697000026702881,5,1412
4/26/2001,8/1/2002,3,0.692300021648407,0.692300021648407,0.692300021648407,4,176
4/26/2001,4/1/2002,3,0.728799998760223,0.73199999332428,0.73199999332428,215,
4/26/2001,7/1/2002,3,0.688799977302551,0,0,4,
4/26/2001,9/1/2002,3,0.697799980640411,0,0,4,
4/26/2001,10/1/2002,3,0.703299999237061,0,0,4,
4/27/2001,6/1/2001,1,28.2700004577637,28.6399993896484,28.1499996185303,57334,107401
4/27/2001,7/1/2001,1,28.6800003051758,28.8999996185303,28.4699993133545,40174,54584
4/27/2001,8/1/2001,1,28.7099990844727,28.8600006103516,28.5499992370605,21298,39939
4/27/2001,9/1/2001,1,28.5400009155273,28.6200008392334,28.3799991607666,5810,23132
4/27/2001,10/1/2001,1,28.2299995422363,28.2999992370605,28.1200008392334,1712,11194
4/27/2001,11/1/2001,1,27.9200000762939,27.9400005340576,27.7999992370605,637,13102
4/27/2001,12/1/2001,1,27.6200008392334,27.7000007629395,27.3999996185303,4477,33375
4/27/2001,1/1/2002,1,27.3199996948242,27.3199996948242,27.3199996948242,501,12091
4/27/2001,2/1/2002,1,27.0200004577637,26.9099998474121,26.8600006103516,1128,7398
4/27/2001,3/1/2002,1,26.7399997711182,26.6599998474121,26.6000003814697,575,4351
4/27/2001,4/1/2002,1,26.4799995422363,26.4799995422363,26.4799995422363,0,3675
4/27/2001,5/1/2002,1,26.2299995422363,26.1200008392334,26.0599994659424,0,4211
4/27/2001,6/1/2002,1,25.9899997711182,25.9500007629395,25.8999996185303,952,18977
4/27/2001,7/1/2002,1,25.7600002288818,25.7600002288818,25.7600002288818,0,3273
4/27/2001,8/1/2002,1,25.5300006866455,25.5300006866455,25.5300006866455,0,2615
4/27/2001,9/1/2002,1,25.2999992370605,25.2999992370605,25.2999992370605,0,7576
4/27/2001,10/1/2002,1,25.0699996948242,25.0699996948242,25.0699996948242,0,3737
4/27/2001,11/1/2002,1,24.8600006103516,24.8600006103516,24.8600006103516,0,2794
4/27/2001,12/1/2002,1,24.6700000762939,24.6700000762939,24.6700000762939,0,17312
4/27/2001,1/1/2003,1,24.4899997711182,24.4899997711182,24.4899997711182,0,3638
4/27/2001,2/1/2003,1,24.3199996948242,24.3199996948242,24.3199996948242,0,520
4/27/2001,3/1/2003,1,24.1599998474121,24.1599998474121,24.1599998474121,0,891
4/27/2001,4/1/2003,1,24.0300006866455,24.0300006866455,24.0300006866455,0,220
4/27/2001,5/1/2003,1,23.9200000762939,23.9200000762939,23.9200000762939,0,207
4/27/2001,6/1/2003,1,23.8099994659424,23.8099994659424,23.8099994659424,0,6321
4/27/2001,7/1/2003,1,23.7000007629395,23.7000007629395,23.7000007629395,0,169
4/27/2001,8/1/2003,1,23.5900001525879,23.5900001525879,23.5900001525879,0,230
4/27/2001,9/1/2003,1,23.4799995422363,23.4799995422363,23.4799995422363,0,415
4/27/2001,12/1/2003,1,23.1800003051758,23.2800006866455,23.1499996185303,0,10768
4/27/2001,12/1/2004,1,22.7000007629395,22.7000007629395,22.7000007629395,0,5649
4/27/2001,12/1/2005,1,22.3700008392334,22.3700008392334,22.2000007629395,0,5349
4/27/2001,12/1/2006,1,22.0699996948242,22.0699996948242,22.0699996948242,0,1251
4/27/2001,12/1/2007,1,22.0699996948242,0,0,0,
4/27/2001,5/1/2001,2,1.125,1.12699997425079,1.0974999666214,24948,15304
4/27/2001,6/1/2001,2,1.0460000038147,1.04700005054474,1.02999997138977,21010,48976
4/27/2001,7/1/2001,2,0.989000022411346,0.991999983787537,0.973999977111816,5789,15194
4/27/2001,8/1/2001,2,0.943499982357025,0.944000005722046,0.933499991893768,3729,11898
4/27/2001,9/1/2001,2,0.888499975204468,0.889999985694885,0.879999995231628,616,15238
4/27/2001,10/1/2001,2,0.833000004291534,0.834999978542328,0.831499993801117,561,4443
4/27/2001,11/1/2001,2,0.796000003814697,0.796999990940094,0.794000029563904,414,2349
4/27/2001,12/1/2001,2,0.773999989032745,0.773999989032745,0.772000014781952,173,1754
4/27/2001,1/1/2002,2,0.762499988079071,0.760500013828278,0.760500013828278,101,817
4/27/2001,2/1/2002,2,0.759999990463257,0.759999990463257,0.759999990463257,0,1171
4/27/2001,3/1/2002,2,0.762499988079071,0.762499988079071,0.762499988079071,0,772
4/27/2001,4/1/2002,2,0.824999988079071,0.825999975204468,0.825999975204468,0,1400
4/27/2001,5/1/2001,3,0.75739997625351,0.779500007629395,0.754999995231628,19727,12474
4/27/2001,6/1/2001,3,0.758899986743927,0.77700001001358,0.757499992847443,12333,30332
4/27/2001,7/1/2001,3,0.759899973869324,0.771000027656555,0.759999990463257,2749,12568
4/27/2001,8/1/2001,3,0.763899981975555,0.773000001907349,0.763499975204468,976,13554
4/27/2001,9/1/2001,3,0.769900023937225,0.778999984264374,0.772000014781952,446,8357
4/27/2001,10/1/2001,3,0.775900006294251,0.785000026226044,0.778999984264374,377,6371
4/27/2001,11/1/2001,3,0.781899988651276,0.791000008583069,0.78549998998642,178,5528
4/27/2001,12/1/2001,3,0.785899996757507,0.795000016689301,0.78549998998642,1262,16574
4/27/2001,1/1/2002,3,0.785899996757507,0.794000029563904,0.786499977111816,487,5200
4/27/2001,2/1/2002,3,0.776400029659271,0.785000026226044,0.779999971389771,434,4750
4/27/2001,3/1/2002,3,0.74889999628067,0.759999990463257,0.751999974250793,56,8592
4/27/2001,4/1/2002,3,0.722899973392487,0.734499990940094,0.725000023841858,11,1248
4/27/2001,5/1/2002,3,0.697899997234345,0.703999996185303,0.703999996185303,34,1030
4/27/2001,6/1/2002,3,0.685400009155273,0.691500008106232,0.689999997615814,0,1412
4/27/2001,7/1/2002,3,0.682900011539459,0.682900011539459,0.682900011539459,0,239
4/27/2001,8/1/2002,3,0.68639999628067,0.68639999628067,0.68639999628067,0,180
4/27/2001,9/1/2002,3,0.691900014877319,0.691900014877319,0.691900014877319,0,165
4/27/2001,10/1/2002,3,0.697399973869324,0.697399973869324,0.697399973869324,0,109
4/30/2001,6/1/2001,1,28.4599990844727,28.9899997711182,28.1299991607666,40223,104594
4/30/2001,7/1/2001,1,28.8600006103516,29.4200000762939,28.5200004577637,0,60782
4/30/2001,8/1/2001,1,28.8899993896484,29.3500003814697,28.6200008392334,18011,44837
4/30/2001,9/1/2001,1,28.6499996185303,29.1299991607666,28.3999996185303,9322,22059
4/30/2001,10/1/2001,1,28.3099994659424,28.6800003051758,28.1000003814697,1802,11296
4/30/2001,11/1/2001,1,27.9799995422363,28.2800006866455,27.7999992370605,2718,13099
4/30/2001,12/1/2001,1,27.6499996185303,28.0200004577637,27.3799991607666,10703,33253
4/30/2001,1/1/2002,1,27.3299999237061,27.2000007629395,27.2000007629395,1247,12419
4/30/2001,2/1/2002,1,27.0300006866455,27.1499996185303,27.1200008392334,32,7206
4/30/2001,3/1/2002,1,26.7399997711182,27,27,0,4608
4/30/2001,6/1/2002,1,25.9699993133545,26,25.7000007629395,1673,18551
4/30/2001,4/1/2002,1,26.4699993133545,0,0,70,
4/30/2001,5/1/2002,1,26.2199993133545,0,0,0,
4/30/2001,7/1/2002,1,25.7199993133545,0,0,0,
4/30/2001,8/1/2002,1,25.4799995422363,0,0,0,
4/30/2001,9/1/2002,1,25.2399997711182,0,0,0,
4/30/2001,10/1/2002,1,25,0,0,0,
4/30/2001,11/1/2002,1,24.7800006866455,0,0,0,
4/30/2001,12/1/2002,1,24.5799999237061,0,0,1005,
4/30/2001,1/1/2003,1,24.3999996185303,0,0,0,
4/30/2001,2/1/2003,1,24.2299995422363,0,0,0,
4/30/2001,3/1/2003,1,24.0699996948242,0,0,0,
4/30/2001,4/1/2003,1,23.9400005340576,0,0,0,
4/30/2001,5/1/2003,1,23.8199996948242,0,0,0,
4/30/2001,6/1/2003,1,23.7000007629395,0,0,0,
4/30/2001,7/1/2003,1,23.5799999237061,0,0,0,
4/30/2001,8/1/2003,1,23.4599990844727,0,0,0,
4/30/2001,9/1/2003,1,23.3500003814697,0,0,0,
4/30/2001,12/1/2003,1,23.0499992370605,0,0,0,
4/30/2001,12/1/2004,1,22.5499992370605,0,0,0,
4/30/2001,12/1/2005,1,22.2199993133545,0,0,0,
4/30/2001,12/1/2006,1,21.9200000762939,0,0,0,
4/30/2001,12/1/2007,1,21.9200000762939,0,0,0,
4/30/2001,5/1/2001,2,1.12969994544983,1.16299998760223,1.11249995231628,0,11243
4/30/2001,6/1/2001,2,1.06019997596741,1.0789999961853,1.04799997806549,27410,50685
4/30/2001,7/1/2001,2,1.00020003318787,1.01300001144409,0.990000009536743,7182,15666
4/30/2001,8/1/2001,2,0.953199982643127,0.96399998664856,0.944999992847443,2534,11716
4/30/2001,9/1/2001,2,0.896200001239777,0.906000018119812,0.892499983310699,3710,15226
4/30/2001,10/1/2001,2,0.838699996471405,0.846000015735626,0.839999973773956,1268,4770
4/30/2001,11/1/2001,2,0.801699995994568,0.805000007152557,0.805000007152557,664,2403
4/30/2001,12/1/2001,2,0.77920001745224,0.783999979496002,0.78250002861023,0,1769
4/30/2001,1/1/2002,2,0.768700003623962,0.772499978542328,0.772499978542328,101,867
4/30/2001,2/1/2002,2,0.765699982643127,0,0,0,
4/30/2001,3/1/2002,2,0.768199980258942,0,0,0,
4/30/2001,4/1/2002,2,0.830699980258942,0,0,0,
4/30/2001,5/1/2002,2,0.827099978923798,0,0,0,
4/30/2001,5/1/2001,3,0.743399977684021,0.773000001907349,0.740000009536743,0,8482
4/30/2001,6/1/2001,3,0.753099977970123,0.774999976158142,0.744000017642975,21784,31738
4/30/2001,7/1/2001,3,0.757099986076355,0.773500025272369,0.748000025749207,3102,12774
4/30/2001,8/1/2001,3,0.762099981307983,0.777999997138977,0.755999982357025,1243,13496
4/30/2001,9/1/2001,3,0.768599987030029,0.782999992370606,0.763999998569489,1394,8448
4/30/2001,10/1/2001,3,0.775099992752075,0.788500010967255,0.768999993801117,331,6198
4/30/2001,11/1/2001,3,0.7810999751091,0.794000029563904,0.774999976158142,381,5603
4/30/2001,12/1/2001,3,0.785099983215332,0.797999978065491,0.777499973773956,1465,17008
4/30/2001,1/1/2002,3,0.785099983215332,0.799000024795532,0.78250002861023,312,5375
4/30/2001,2/1/2002,3,0.775600016117096,0.788999974727631,0.776000022888184,130,4782
4/30/2001,3/1/2002,3,0.748099982738495,0.760999977588654,0.748499989509583,19,8604
4/30/2001,4/1/2002,3,0.722100019454956,0.736000001430512,0.73199999332428,9,1257
4/30/2001,5/1/2002,3,0.697099983692169,0.708000004291534,0.708000004291534,2,1034
4/30/2001,6/1/2002,3,0.684599995613098,0,0,0,
4/30/2001,7/1/2002,3,0.682099997997284,0,0,0,
4/30/2001,8/1/2002,3,0.685599982738495,0,0,0,
4/30/2001,9/1/2002,3,0.691100001335144,0,0,0,
4/30/2001,10/1/2002,3,0.696600019931793,0,0,0,
4/30/2001,11/1/2002,3,0.708400011062622,0,0,0,
5/1/2001,6/1/2001,1,28.9400005340576,28.9799995422363,28.25,57564,102471
5/1/2001,7/1/2001,1,29.3299999237061,29.3799991607666,28.7199993133545,29908,62153
5/1/2001,8/1/2001,1,29.3600006103516,29.3999996185303,28.8199996948242,12498,45482
5/1/2001,9/1/2001,1,29.0699996948242,29.0499992370605,28.6299991607666,4535,21900
5/1/2001,10/1/2001,1,28.6700000762939,28.7000007629395,28.5,4588,11197
5/1/2001,11/1/2001,1,28.2800006866455,28.2999992370605,28.0300006866455,7483,13517
5/1/2001,12/1/2001,1,27.8899993896484,27.8500003814697,27.6000003814697,15503,32329
5/1/2001,1/1/2002,1,27.5,27.4500007629395,27.3799991607666,4327,12133
5/1/2001,2/1/2002,1,27.1800003051758,27.1499996185303,27.1000003814697,110,7215
5/1/2001,4/1/2002,1,26.5699996948242,26.5,26.5,0,3698
5/1/2001,6/1/2002,1,26.0100002288818,25.9699993133545,25.8999996185303,1344,17868
5/1/2001,9/1/2002,1,25.2399997711182,25.2399997711182,25.2399997711182,100,7546
5/1/2001,12/1/2002,1,24.5599994659424,24.5,24.5,737,17272
5/1/2001,3/1/2002,1,26.8700008392334,0,0,0,
5/1/2001,5/1/2002,1,26.2900009155273,0,0,255,
5/1/2001,7/1/2002,1,25.7399997711182,0,0,0,
5/1/2001,8/1/2002,1,25.4899997711182,0,0,0,
5/1/2001,10/1/2002,1,24.9899997711182,0,0,215,
5/1/2001,11/1/2002,1,24.7600002288818,0,0,0,
5/1/2001,1/1/2003,1,24.3799991607666,0,0,365,
5/1/2001,2/1/2003,1,24.2000007629395,0,0,0,
5/1/2001,3/1/2003,1,24.0300006866455,0,0,0,
5/1/2001,4/1/2003,1,23.8799991607666,0,0,0,
5/1/2001,5/1/2003,1,23.75,0,0,0,
5/1/2001,6/1/2003,1,23.6200008392334,0,0,0,
5/1/2001,7/1/2003,1,23.4899997711182,0,0,0,
5/1/2001,8/1/2003,1,23.3700008392334,0,0,0,
5/1/2001,9/1/2003,1,23.2600002288818,0,0,0,
5/1/2001,12/1/2003,1,22.9599990844727,0,0,0,
5/1/2001,12/1/2004,1,22.4599990844727,0,0,0,
5/1/2001,12/1/2005,1,22.1299991607666,0,0,0,
5/1/2001,12/1/2006,1,21.8299999237061,0,0,0,
5/1/2001,12/1/2007,1,21.8299999237061,0,0,0,
5/1/2001,6/1/2001,2,1.05840003490448,1.07400000095367,1.04999995231628,18415,50004
5/1/2001,7/1/2001,2,1.00460004806519,1.01349997520447,0.994000017642975,8378,16013
5/1/2001,8/1/2001,2,0.958599984645844,0.967999994754791,0.953000009059906,3001,11303
5/1/2001,9/1/2001,2,0.902100026607513,0.903999984264374,0.897000014781952,2348,16034
5/1/2001,10/1/2001,2,0.842100024223328,0.84500002861023,0.837000012397766,652,5228
5/1/2001,11/1/2001,2,0.804099977016449,0.808000028133392,0.802500009536743,217,2666
5/1/2001,1/1/2002,2,0.773100018501282,0.773999989032745,0.773999989032745,1,938
5/1/2001,3/1/2002,2,0.77209997177124,0.776000022888184,0.776000022888184,1,772
5/1/2001,12/1/2001,2,0.783100008964539,0.779999971389771,0.779999971389771,77,
5/1/2001,2/1/2002,2,0.770099997520447,0.771000027656555,0.771000027656555,1,
5/1/2001,4/1/2002,2,0.833100020885468,0,0,0,
5/1/2001,5/1/2002,2,0.827099978923798,0,0,0,
5/1/2001,6/1/2001,3,0.764699995517731,0.769999980926514,0.748000025749207,15545,29960
5/1/2001,7/1/2001,3,0.76639997959137,0.771000027656555,0.753000020980835,5403,12872
5/1/2001,8/1/2001,3,0.770399987697601,0.774999976158142,0.761500000953674,2217,13486
5/1/2001,9/1/2001,3,0.775900006294251,0.779999971389771,0.76800000667572,1196,8429
5/1/2001,10/1/2001,3,0.781899988651276,0.785000026226044,0.776000022888184,645,6287
5/1/2001,11/1/2001,3,0.787899971008301,0.791999995708466,0.782999992370606,363,5878
5/1/2001,12/1/2001,3,0.791899979114533,0.796000003814697,0.785000026226044,1197,17561
5/1/2001,1/1/2002,3,0.791899979114533,0.796000003814697,0.78600001335144,182,5608
5/1/2001,2/1/2002,3,0.781899988651276,0.787000000476837,0.777499973773956,267,4829
5/1/2001,3/1/2002,3,0.754400014877319,0.759999990463257,0.750999987125397,161,8636
5/1/2001,4/1/2002,3,0.728399991989136,0.734000027179718,0.728999972343445,33,1261
5/1/2001,5/1/2002,3,0.703400015830994,0.705999970436096,0.703999996185303,57,1035
5/1/2001,6/1/2002,3,0.690900027751923,0,0,0,
5/1/2001,7/1/2002,3,0.688399970531464,0,0,0,
5/1/2001,8/1/2002,3,0.691900014877319,0,0,0,
5/1/2001,9/1/2002,3,0.697399973869324,0,0,0,
5/1/2001,10/1/2002,3,0.702899992465973,0,0,0,
5/1/2001,11/1/2002,3,0.708400011062622,0,0,0,
5/2/2001,6/1/2001,1,27.7999992370605,29.0499992370605,27.7600002288818,69856,99529
5/2/2001,7/1/2001,1,28.3899993896484,28.8400001525879,28.3500003814697,52975,63852
5/2/2001,8/1/2001,1,28.5499992370605,29.3899993896484,28.5,25078,45303
5/2/2001,9/1/2001,1,28.3600006103516,28.7000007629395,28.3500003814697,11537,23157
5/2/2001,10/1/2001,1,28.0300006866455,28.7199993133545,28,3541,12254
5/2/2001,11/1/2001,1,27.7000007629395,27.8199996948242,27.6499996185303,940,14897
5/2/2001,12/1/2001,1,27.3600006103516,27.5699996948242,27.2999992370605,9393,30597
5/2/2001,1/1/2002,1,27.0200004577637,27.1499996185303,27.0400009155273,0,12555
5/2/2001,2/1/2002,1,26.7199993133545,26.8799991607666,26.8500003814697,0,7242
5/2/2001,3/1/2002,1,26.4400005340576,26.5499992370605,26.5200004577637,310,4613
5/2/2001,4/1/2002,1,26.1700000762939,25.4200000762939,25.4200000762939,86,3698
5/2/2001,6/1/2002,1,25.6499996185303,25.75,25.6499996185303,1212,17724
5/2/2001,7/1/2002,1,25.3999996185303,25.3999996185303,25.3999996185303,0,3273
5/2/2001,8/1/2002,1,25.1499996185303,25.1499996185303,25.1499996185303,0,2615
5/2/2001,10/1/2002,1,24.6499996185303,24.6499996185303,24.6499996185303,0,3952
5/2/2001,11/1/2002,1,24.4300003051758,24.4300003051758,24.4300003051758,0,2794
5/2/2001,12/1/2002,1,24.2299995422363,24.2999992370605,24.2000007629395,802,17217
5/2/2001,3/1/2003,1,23.7000007629395,23.75,23.75,0,891
5/2/2001,4/1/2003,1,23.5499992370605,23.6000003814697,23.6000003814697,0,220
5/2/2001,6/1/2003,1,23.2900009155273,23.4799995422363,23.4799995422363,0,6321
5/2/2001,7/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,0,169
5/2/2001,8/1/2003,1,23.0400009155273,23.0400009155273,23.0400009155273,0,230
5/2/2001,12/1/2003,1,22.6299991607666,23,22.7000007629395,0,10769
5/2/2001,5/1/2002,1,25.9099998474121,0,0,125,
5/2/2001,9/1/2002,1,24.8999996185303,0,0,0,
5/2/2001,1/1/2003,1,24.0499992370605,0,0,0,
5/2/2001,2/1/2003,1,23.8700008392334,0,0,0,
5/2/2001,5/1/2003,1,23.4200000762939,23.5,23.5,0,
5/2/2001,9/1/2003,1,22.9300003051758,0,0,0,
5/2/2001,12/1/2004,1,22.1299991607666,0,0,0,
5/2/2001,12/1/2005,1,21.7999992370605,0,0,0,
5/2/2001,12/1/2006,1,21.5,0,0,0,
5/2/2001,12/1/2007,1,21.5,0,0,0,
5/2/2001,6/1/2001,2,1.0300999879837,1.05999994277954,1.02499997615814,30411,50333
5/2/2001,7/1/2001,2,0.975600004196167,1.00499999523163,0.975000023841858,14109,17471
5/2/2001,8/1/2001,2,0.932099997997284,0.949500024318695,0.932500004768372,5586,11309
5/2/2001,9/1/2001,2,0.877099990844727,0.896000027656555,0.882499992847443,3246,15771
5/2/2001,10/1/2001,2,0.818599998950958,0.833000004291534,0.828000009059906,1714,5629
5/2/2001,11/1/2001,2,0.782100021839142,0.796000003814697,0.788999974727631,487,2656
5/2/2001,12/1/2001,2,0.762600004673004,0.762600004673004,0.762600004673004,0,1744
5/2/2001,1/1/2002,2,0.753099977970123,0.760999977588654,0.760999977588654,125,938
5/2/2001,2/1/2002,2,0.75110000371933,0.758499979972839,0.758499979972839,0,1254
5/2/2001,3/1/2002,2,0.753600001335144,0.760999977588654,0.760999977588654,202,773
5/2/2001,4/1/2002,2,0.815299987792969,0.815299987792969,0.815299987792969,170,1401
5/2/2001,5/1/2002,2,0.809300005435944,0,0,0,
5/2/2001,6/1/2001,3,0.743600010871887,0.765999972820282,0.74099999666214,12505,29578
5/2/2001,7/1/2001,3,0.747300028800964,0.758499979972839,0.745999991893768,4586,12931
5/2/2001,8/1/2001,3,0.752799987792969,0.764999985694885,0.753000020980835,2415,13524
5/2/2001,9/1/2001,3,0.759299993515015,0.768999993801117,0.75900000333786,1959,8605
5/2/2001,10/1/2001,3,0.765799999237061,0.773999989032745,0.767000019550324,640,6447
5/2/2001,11/1/2001,3,0.772300004959106,0.781000018119812,0.774999976158142,948,5937
5/2/2001,12/1/2001,3,0.776799976825714,0.785000026226044,0.778999984264374,1605,17747
5/2/2001,1/1/2002,3,0.777300000190735,0.785000026226044,0.777999997138977,459,5691
5/2/2001,2/1/2002,3,0.767799973487854,0.776000022888184,0.765999972820282,208,4836
5/2/2001,3/1/2002,3,0.741800010204315,0.75,0.737999975681305,318,8637
5/2/2001,4/1/2002,3,0.716799974441528,0.725000023841858,0.718500018119812,200,1267
5/2/2001,5/1/2002,3,0.692799985408783,0.699999988079071,0.698000013828278,89,1036
5/2/2001,6/1/2002,3,0.680299997329712,0.686999976634979,0.685999989509583,9,1412
5/2/2001,7/1/2002,3,0.677799999713898,0.684400022029877,0.684400022029877,3,240
5/2/2001,8/1/2002,3,0.681299984455109,0.681299984455109,0.681299984455109,27,181
5/2/2001,9/1/2002,3,0.686800003051758,0.686800003051758,0.686800003051758,0,165
5/2/2001,10/1/2002,3,0.692300021648407,0.692300021648407,0.692300021648407,0,110
5/2/2001,11/1/2002,3,0.697799980640411,0,0,1,
5/3/2001,6/1/2001,1,28.4500007629394,28.5499992370605,27.3700008392334,68101,98035
5/3/2001,7/1/2001,1,28.9899997711182,29.0599994659424,28,39236,64846
5/3/2001,8/1/2001,1,29.1200008392334,29.2000007629395,28.2000007629395,14209,45682
5/3/2001,9/1/2001,1,28.9099998474121,29,28.0499992370605,9273,23634
5/3/2001,10/1/2001,1,28.5400009155273,28.6000003814697,27.75,3040,12896
5/3/2001,11/1/2001,1,28.1700000762939,28.25,27.6000003814697,1272,15196
5/3/2001,12/1/2001,1,27.7900009155273,27.7999992370605,27.1499996185303,6279,32839
5/3/2001,3/1/2002,1,26.8099994659424,26.3999996185303,26.3999996185303,166,4808
5/3/2001,4/1/2002,1,26.5300006866455,26.3999996185303,26.3500003814697,26,3780
5/3/2001,5/1/2002,1,26.2600002288818,25.8999996185303,25.8999996185303,30,4422
5/3/2001,6/1/2002,1,25.9899997711182,26,25.8999996185303,524,17932
5/3/2001,12/1/2002,1,24.5499992370605,24.5499992370605,24.25,1341,17079
5/3/2001,1/1/2002,1,27.4200000762939,0,0,692,
5/3/2001,2/1/2002,1,27.1000003814697,0,0,0,
5/3/2001,7/1/2002,1,25.7299995422363,0,0,402,
5/3/2001,8/1/2002,1,25.4699993133545,0,0,10,
5/3/2001,9/1/2002,1,25.2199993133545,0,0,5,
5/3/2001,10/1/2002,1,24.9699993133545,0,0,0,
5/3/2001,11/1/2002,1,24.75,0,0,356,
5/3/2001,1/1/2003,1,24.3700008392334,0,0,100,
5/3/2001,2/1/2003,1,24.1900005340576,0,0,100,
5/3/2001,3/1/2003,1,24.0200004577637,0,0,0,
5/3/2001,4/1/2003,1,23.8700008392334,0,0,0,
5/3/2001,5/1/2003,1,23.7399997711182,0,0,0,
5/3/2001,6/1/2003,1,23.6100006103516,0,0,50,
5/3/2001,7/1/2003,1,23.4799995422363,0,0,0,
5/3/2001,8/1/2003,1,23.3600006103516,0,0,0,
5/3/2001,9/1/2003,1,23.25,0,0,0,
5/3/2001,12/1/2003,1,22.9300003051758,0,0,125,
5/3/2001,12/1/2004,1,22.4099998474121,0,0,0,
5/3/2001,12/1/2005,1,22.0799999237061,0,0,0,
5/3/2001,12/1/2006,1,21.7800006866455,0,0,0,
5/3/2001,12/1/2007,1,21.7800006866455,0,0,0,
5/3/2001,6/1/2001,2,1.07109999656677,1.07400000095367,1.01900005340576,29984,48993
5/3/2001,7/1/2001,2,1.00619995594025,1.00899994373322,0.96399998664856,13177,18926
5/3/2001,8/1/2001,2,0.957199990749359,0.959999978542328,0.920000016689301,5070,10996
5/3/2001,9/1/2001,2,0.897700011730194,0.900499999523163,0.866999983787537,2731,15136
5/3/2001,10/1/2001,2,0.835200011730194,0.83899998664856,0.814999997615814,1793,6198
5/3/2001,11/1/2001,2,0.798200011253357,0.800000011920929,0.769999980926514,189,2769
5/3/2001,1/1/2002,2,0.768199980258942,0.740000009536743,0.740000009536743,1,1013
5/3/2001,3/1/2002,2,0.768700003623962,0.759999990463257,0.759999990463257,121,575
5/3/2001,4/1/2002,2,0.832199990749359,0.822499990463257,0.817499995231628,205,1571
5/3/2001,12/1/2001,2,0.778199970722199,0.779999971389771,0.777499973773956,156,
5/3/2001,2/1/2002,2,0.766200006008148,0,0,0,
5/3/2001,5/1/2002,2,0.825200021266937,0.819000005722046,0.818000018596649,20,
5/3/2001,4/1/2002,3,0.727299988269806,0.740000009536743,0.717999994754791,35,1360
5/3/2001,5/1/2002,3,0.702300012111664,0.708000004291534,0.694000005722046,28,1094
5/3/2001,6/1/2002,3,0.689800024032593,0.695500016212463,0.692499995231628,192,1412
5/3/2001,7/1/2002,3,0.687300026416779,0.693000018596649,0.689999997615814,2,243
5/3/2001,8/1/2002,3,0.69080001115799,0.695500016212463,0.693499982357025,3,183
5/3/2001,9/1/2002,3,0.696300029754639,0,0,0,
5/3/2001,10/1/2002,3,0.701799988746643,0,0,0,
5/3/2001,11/1/2002,3,0.707300007343292,0,0,0,
5/3/2001,6/1/2001,3,0.765799999237061,0.774500012397766,0.731000006198883,13837,28258
5/3/2001,7/1/2001,3,0.768800020217896,0.773999989032745,0.736999988555908,4407,13703
5/3/2001,8/1/2001,3,0.771799981594086,0.774999976158142,0.742500007152557,2105,13646
5/3/2001,9/1/2001,3,0.776799976825714,0.779500007629395,0.750999987125397,969,8917
5/3/2001,10/1/2001,3,0.782299995422363,0.791000008583069,0.758000016212463,328,6494
5/3/2001,11/1/2001,3,0.787800014019012,0.797999978065491,0.767000019550324,621,5905
5/3/2001,12/1/2001,3,0.791299998760223,0.801500022411346,0.768999993801117,1270,17815
5/3/2001,1/1/2002,3,0.791299998760223,0.801500022411346,0.769999980926514,201,5957
5/3/2001,2/1/2002,3,0.780799984931946,0.791499972343445,0.759999990463257,178,4946
5/3/2001,3/1/2002,3,0.75330001115799,0.764999985694885,0.737999975681305,288,8742
5/4/2001,6/1/2001,1,28.3600006103516,28.7299995422363,28.1499996185303,49654,95473
5/4/2001,7/1/2001,1,28.9599990844727,29.25,28.7999992370605,39092,66779
5/4/2001,8/1/2001,1,29.1499996185303,29.3299999237061,28.9799995422363,13945,46827
5/4/2001,9/1/2001,1,28.9599990844727,29.1000003814697,28.8099994659424,5308,25158
5/4/2001,10/1/2001,1,28.5799999237061,28.6499996185303,28.4500007629394,1404,13283
5/4/2001,11/1/2001,1,28.1900005340576,28.2000007629395,28.0799999237061,895,15724
5/4/2001,12/1/2001,1,27.7999992370605,27.8999996185303,27.6800003051758,4171,31707
5/4/2001,1/1/2002,1,27.4200000762939,27.4200000762939,27.2999992370605,0,13877
5/4/2001,2/1/2002,1,27.0900001525879,27.0900001525879,27.0900001525879,1,7203
5/4/2001,3/1/2002,1,26.7900009155273,26.7900009155273,26.7900009155273,50,4792
5/4/2001,4/1/2002,1,26.5100002288818,26.5100002288818,26.5100002288818,550,3806
5/4/2001,5/1/2002,1,26.2299995422363,26.3799991607666,26.3799991607666,0,4452
5/4/2001,6/1/2002,1,25.9500007629395,25.8999996185303,25.8500003814697,1073,17952
5/4/2001,7/1/2002,1,25.6800003051758,25.6800003051758,25.6800003051758,50,3396
5/4/2001,8/1/2002,1,25.4099998474121,25.4099998474121,25.4099998474121,0,2605
5/4/2001,9/1/2002,1,25.1599998474121,25.1599998474121,25.1599998474121,0,7416
5/4/2001,10/1/2002,1,24.9099998474121,24.9099998474121,24.9099998474121,0,4052
5/4/2001,11/1/2002,1,24.6900005340576,24.6900005340576,24.6900005340576,0,3150
5/4/2001,12/1/2002,1,24.4899997711182,24.5,24.3999996185303,950,16949
5/4/2001,1/1/2003,1,24.3099994659424,24.3099994659424,24.3099994659424,0,3503
5/4/2001,2/1/2003,1,24.1299991607666,24.1299991607666,24.1299991607666,0,620
5/4/2001,3/1/2003,1,23.9599990844727,23.9599990844727,23.9599990844727,0,906
5/4/2001,4/1/2003,1,23.8099994659424,23.8099994659424,23.8099994659424,0,230
5/4/2001,5/1/2003,1,23.6800003051758,23.6800003051758,23.6800003051758,0,217
5/4/2001,6/1/2003,1,23.5499992370605,23.5499992370605,23.5499992370605,0,6321
5/4/2001,7/1/2003,1,23.4200000762939,23.4200000762939,23.4200000762939,0,169
5/4/2001,8/1/2003,1,23.2999992370605,23.2999992370605,23.2999992370605,0,230
5/4/2001,9/1/2003,1,23.1900005340576,23.1900005340576,23.1900005340576,0,415
5/4/2001,12/1/2003,1,22.8700008392334,22.8700008392334,22.8700008392334,0,10730
5/4/2001,12/1/2004,1,22.3500003814697,22.3500003814697,22.3500003814697,0,5749
5/4/2001,12/1/2005,1,22.0200004577637,22.0200004577637,22.0200004577637,0,5350
5/4/2001,12/1/2006,1,21.7199993133545,21.7199993133545,21.7199993133545,0,1251
5/4/2001,12/1/2007,1,21.7199993133545,0,0,0,
5/4/2001,6/1/2001,2,1.08430004119873,1.08800005912781,1.07000005245209,17169,52448
5/4/2001,7/1/2001,2,1.02020001411438,1.02199995517731,1.00800001621246,6866,18798
5/4/2001,8/1/2001,2,0.965200006961823,0.967999994754791,0.959999978542328,3771,12176
5/4/2001,9/1/2001,2,0.901700019836426,0.907000005245209,0.899999976158142,2777,15709
5/4/2001,10/1/2001,2,0.83569997549057,0.841000020503998,0.837499976158142,1741,6248
5/4/2001,11/1/2001,2,0.798699975013733,0.801999986171722,0.800999999046326,328,2786
5/4/2001,12/1/2001,2,0.778699994087219,0.781499981880188,0.781499981880188,448,1916
5/4/2001,1/1/2002,2,0.768700003623962,0.771499991416931,0.767000019550324,0,1012
5/4/2001,2/1/2002,2,0.766700029373169,0.769999980926514,0.769999980926514,0,1277
5/4/2001,3/1/2002,2,0.769200026988983,0.760999977588654,0.760999977588654,0,625
5/4/2001,4/1/2002,2,0.831700026988983,0.831700026988983,0.831700026988983,0,1719
5/4/2001,5/1/2002,2,0.824699997901917,0,0,0,
5/4/2001,6/1/2001,3,0.765699982643127,0.774999976158142,0.762000024318695,10314,29413
5/4/2001,7/1/2001,3,0.769699990749359,0.776000022888184,0.767000019550324,3789,13849
5/4/2001,8/1/2001,3,0.77319997549057,0.778999984264374,0.772000014781952,1118,13989
5/4/2001,9/1/2001,3,0.778199970722199,0.784500002861023,0.776799976825714,707,8874
5/4/2001,10/1/2001,3,0.783699989318848,0.790000021457672,0.782299995422363,578,6614
5/4/2001,11/1/2001,3,0.789200007915497,0.795000016689301,0.787800014019012,979,6000
5/4/2001,12/1/2001,3,0.792699992656708,0.799499988555908,0.792500019073486,1154,17682
5/4/2001,1/1/2002,3,0.792699992656708,0.799000024795532,0.794000029563904,659,5950
5/4/2001,2/1/2002,3,0.780200004577637,0.787500023841858,0.78250002861023,349,4927
5/4/2001,3/1/2002,3,0.75220000743866,0.75900000333786,0.755999982357025,168,8598
5/4/2001,4/1/2002,3,0.724200010299683,0.734000027179718,0.728999972343445,22,1377
5/4/2001,5/1/2002,3,0.698199987411499,0.708999991416931,0.705999970436096,107,1104
5/4/2001,6/1/2002,3,0.685199975967407,0.69650000333786,0.69650000333786,80,1475
5/4/2001,7/1/2002,3,0.682200014591217,0.682200014591217,0.682200014591217,77,245
5/4/2001,8/1/2002,3,0.685199975967407,0.685199975967407,0.685199975967407,0,185
5/4/2001,9/1/2002,3,0.690199971199036,0.690199971199036,0.690199971199036,0,165
5/4/2001,10/1/2002,3,0.695200026035309,0.695200026035309,0.695200026035309,0,136
5/4/2001,11/1/2002,3,0.700200021266937,0,0,0,
5/7/2001,10/1/2001,1,28.2800006866455,28.5699996948242,28.25,602,13533
5/7/2001,11/1/2001,1,27.9099998474121,28,27.8799991607666,730,15478
5/7/2001,12/1/2001,1,27.5400009155273,27.8999996185303,27.4500007629395,1926,31178
5/7/2001,2/1/2002,1,26.8400001525879,26.8999996185303,26.8400001525879,104,7204
5/7/2001,3/1/2002,1,26.5400009155273,26.6000003814697,26.5400009155273,51,4835
5/7/2001,4/1/2002,1,26.2600002288818,26.3500003814697,26.3500003814697,29,3930
5/7/2001,6/1/2002,1,25.7000007629395,25.8500003814697,25.7000007629395,753,18438
5/7/2001,7/1/2002,1,25.4300003051758,25.3999996185303,25.3999996185303,61,3396
5/7/2001,12/1/2002,1,24.2399997711182,24.4500007629395,24.4500007629395,200,16873
5/7/2001,1/1/2002,1,27.1700000762939,27.2000007629395,27.2000007629395,69,
5/7/2001,5/1/2002,1,25.9799995422363,26,26,62,
5/7/2001,8/1/2002,1,25.1599998474121,0,0,0,
5/7/2001,9/1/2002,1,24.9099998474121,0,0,50,
5/7/2001,10/1/2002,1,24.6599998474121,0,0,0,
5/7/2001,11/1/2002,1,24.4400005340576,0,0,0,
5/7/2001,1/1/2003,1,24.0599994659424,0,0,0,
5/7/2001,2/1/2003,1,23.8799991607666,0,0,0,
5/7/2001,3/1/2003,1,23.7099990844727,0,0,0,
5/7/2001,4/1/2003,1,23.5599994659424,0,0,0,
5/7/2001,5/1/2003,1,23.4300003051758,0,0,0,
5/7/2001,6/1/2003,1,23.2999992370605,0,0,0,
5/7/2001,7/1/2003,1,23.1700000762939,0,0,0,
5/7/2001,8/1/2003,1,23.0499992370605,0,0,0,
5/7/2001,9/1/2003,1,22.9400005340576,0,0,0,
5/7/2001,12/1/2003,1,22.6200008392334,0,0,0,
5/7/2001,12/1/2004,1,22.1000003814697,0,0,0,
5/7/2001,12/1/2005,1,21.7700004577637,0,0,0,
5/7/2001,12/1/2006,1,21.4699993133545,0,0,0,
5/7/2001,12/1/2007,1,21.4699993133545,0,0,0,
5/7/2001,6/1/2001,1,27.7700004577637,28.5799999237061,27.7199993133545,56162,97789
5/7/2001,7/1/2001,1,28.5400009155273,29.1599998474121,28.4699993133545,29934,70094
5/7/2001,8/1/2001,1,28.7399997711182,29.2999992370605,28.7199993133545,6140,49481
5/7/2001,9/1/2001,1,28.6299991607666,29.2000007629395,28.6299991607666,4327,25865
5/7/2001,6/1/2001,2,1.06159996986389,1.09099996089935,1.05499994754791,20607,52893
5/7/2001,7/1/2001,2,1.0025999546051,1.02999997138977,0.998000025749207,8788,19053
5/7/2001,8/1/2001,2,0.949599981307983,0.977999985218048,0.947000026702881,3303,12691
5/7/2001,9/1/2001,2,0.888100028038025,0.899999976158142,0.887499988079071,534,15607
5/7/2001,10/1/2001,2,0.823599994182587,0.833500027656555,0.822000026702881,327,7148
5/7/2001,11/1/2001,2,0.787599980831146,0.792999982833862,0.788999974727631,106,2991
5/7/2001,12/1/2001,2,0.768100023269653,0.774999976158142,0.772000014781952,54,2120
5/7/2001,1/1/2002,2,0.758599996566772,0.774999976158142,0.774999976158142,4,
5/7/2001,2/1/2002,2,0.756600022315979,0.762000024318695,0.762000024318695,1,
5/7/2001,3/1/2002,2,0.759100019931793,0.765999972820282,0.765999972820282,59,
5/7/2001,4/1/2002,2,0.822099983692169,0,0,58,
5/7/2001,5/1/2002,2,0.815599977970123,0,0,0,
5/7/2001,6/1/2001,3,0.747200012207031,0.768999993801117,0.745000004768372,11375,29483
5/7/2001,7/1/2001,3,0.752099990844727,0.773000001907349,0.75,3648,14222
5/7/2001,8/1/2001,3,0.757600009441376,0.765999972820282,0.757000029087067,812,13765
5/7/2001,9/1/2001,3,0.764100015163422,0.773999989032745,0.763999998569489,1220,8761
5/7/2001,10/1/2001,3,0.770600020885468,0.777999997138977,0.768999993801117,371,6474
5/7/2001,11/1/2001,3,0.776600003242493,0.785000026226044,0.773999989032745,913,6445
5/7/2001,12/1/2001,3,0.780600011348724,0.795000016689301,0.781499981880188,537,17890
5/7/2001,1/1/2002,3,0.781599998474121,0.791000008583069,0.782999992370606,423,5894
5/7/2001,2/1/2002,3,0.769599974155426,0.776000022888184,0.772000014781952,175,5018
5/7/2001,3/1/2002,3,0.743099987506866,0.750999987125397,0.744000017642975,50,8569
5/7/2001,4/1/2002,3,0.716600000858307,0.72299998998642,0.718999981880188,66,1388
5/7/2001,5/1/2002,3,0.691600024700165,0.694999992847443,0.694500029087067,14,1119
5/7/2001,6/1/2002,3,0.679099977016449,0.680999994277954,0.680999994277954,6,1416
5/7/2001,7/1/2002,3,0.676100015640259,0.679000020027161,0.679000020027161,1,271
5/7/2001,8/1/2002,3,0.679099977016449,0.681999981403351,0.681999981403351,1,
5/7/2001,9/1/2002,3,0.684099972248077,0,0,0,
5/7/2001,10/1/2002,3,0.689100027084351,0.694000005722046,0.694000005722046,5,
5/7/2001,11/1/2002,3,0.694100022315979,0.699000000953674,0.699000000953674,5,
5/8/2001,6/1/2001,1,27.3899993896484,28,27.3500003814697,57551,98821
5/8/2001,7/1/2001,1,28.3700008392334,28.75,28.2999992370605,60193,71955
5/8/2001,8/1/2001,1,28.6200008392334,28.9300003051758,28.5499992370605,23954,49516
5/8/2001,9/1/2001,1,28.5900001525879,28.8500003814697,28.5799999237061,8857,27097
5/8/2001,10/1/2001,1,28.2900009155273,28.4799995422363,28.25,2719,13654
5/8/2001,11/1/2001,1,27.9500007629395,28.0300006866455,28,1420,15566
5/8/2001,12/1/2001,1,27.6000003814697,27.7999992370605,27.4500007629395,8337,31636
5/8/2001,1/1/2002,1,27.2600002288818,27.2199993133545,27.2199993133545,534,13951
5/8/2001,2/1/2002,1,26.9500007629395,27.1000003814697,27,70,7225
5/8/2001,3/1/2002,1,26.6700000762939,26.6700000762939,26.6700000762939,110,4823
5/8/2001,4/1/2002,1,26.4099998474121,26.3500003814697,26.3199996948242,127,3949
5/8/2001,5/1/2002,1,26.1499996185303,26.1499996185303,26.1499996185303,0,4454
5/8/2001,6/1/2002,1,25.8899993896484,25.8500003814697,25.8500003814697,915,18354
5/8/2001,8/1/2002,1,25.3700008392334,25.3700008392334,25.3700008392334,0,2605
5/8/2001,12/1/2002,1,24.4899997711182,24.5,24.3899993896484,1111,16929
5/8/2001,2/1/2003,1,24.1299991607666,24.1299991607666,24.1299991607666,0,620
5/8/2001,3/1/2003,1,23.9599990844727,24,24,100,906
5/8/2001,4/1/2003,1,23.8099994659424,23.8099994659424,23.8099994659424,0,230
5/8/2001,5/1/2003,1,23.6700000762939,23.6700000762939,23.6700000762939,0,217
5/8/2001,7/1/2003,1,23.4200000762939,23.4200000762939,23.4200000762939,0,169
5/8/2001,12/1/2004,1,22.3400001525879,22.3400001525879,22.3400001525879,0,5749
5/8/2001,12/1/2006,1,21.7000007629395,21.7000007629395,21.7000007629395,0,1251
5/8/2001,7/1/2002,1,25.6299991607666,0,0,100,
5/8/2001,9/1/2002,1,25.1299991607666,25.2000007629395,25.2000007629395,200,
5/8/2001,10/1/2002,1,24.8899993896484,0,0,0,
5/8/2001,11/1/2002,1,24.6800003051758,0,0,0,
5/8/2001,1/1/2003,1,24.3099994659424,0,0,0,
5/8/2001,6/1/2003,1,23.5400009155273,0,0,125,
5/8/2001,8/1/2003,1,23.3099994659424,0,0,0,
5/8/2001,9/1/2003,1,23.2099990844727,0,0,0,
5/8/2001,12/1/2003,1,22.8999996185303,0,0,0,
5/8/2001,12/1/2005,1,22,0,0,100,
5/8/2001,12/1/2007,1,21.7000007629395,0,0,0,
5/8/2001,6/1/2001,2,1.04439997673035,1.06500005722046,1.03900003433228,17985,51097
5/8/2001,7/1/2001,2,0.989799976348877,1.00600004196167,0.985000014305115,8265,19965
5/8/2001,8/1/2001,2,0.94080001115799,0.950999975204468,0.938000023365021,1832,12725
5/8/2001,9/1/2001,2,0.882799983024597,0.889999985694885,0.883000016212463,1065,15566
5/8/2001,10/1/2001,2,0.821799993515015,0.828000009059906,0.826499998569489,1219,7256
5/8/2001,11/1/2001,2,0.787800014019012,0.796000003814697,0.791999995708466,638,2994
5/8/2001,12/1/2001,2,0.769299983978272,0.774999976158142,0.769999980926514,328,2172
5/8/2001,1/1/2002,2,0.760800004005432,0.76800000667572,0.758000016212463,61,
5/8/2001,2/1/2002,2,0.759299993515015,0,0,100,
5/8/2001,3/1/2002,2,0.761799991130829,0,0,0,
5/8/2001,4/1/2002,2,0.825299978256226,0,0,0,
5/8/2001,5/1/2002,2,0.8192999958992,0,0,0,
5/8/2001,6/1/2001,3,0.74889999628067,0.75900000333786,0.744000017642975,12143,28978
5/8/2001,7/1/2001,3,0.755100011825562,0.761500000953674,0.748499989509583,5565,14263
5/8/2001,8/1/2001,3,0.761099994182587,0.765999972820282,0.754999995231628,1448,13512
5/8/2001,9/1/2001,3,0.768100023269653,0.773500025272369,0.762499988079071,817,8858
5/8/2001,10/1/2001,3,0.775099992752075,0.779500007629395,0.772499978542328,387,6516
5/8/2001,11/1/2001,3,0.781599998474121,0.78600001335144,0.778500020503998,1393,6859
5/8/2001,12/1/2001,3,0.78659999370575,0.790000021457672,0.782999992370606,1460,17658
5/8/2001,1/1/2002,3,0.788100004196167,0.791000008583069,0.783999979496002,555,6049
5/8/2001,2/1/2002,3,0.777100026607513,0.781000018119812,0.773999989032745,178,5081
5/8/2001,3/1/2002,3,0.751600027084351,0.754000008106232,0.745000004768372,115,8568
5/8/2001,4/1/2002,3,0.726100027561188,0.726999998092651,0.722500026226044,8,1440
5/8/2001,5/1/2002,3,0.701600015163422,0.701600015163422,0.701600015163422,2,1130
5/8/2001,6/1/2002,3,0.689599990844727,0.689599990844727,0.689599990844727,2,1416
5/8/2001,8/1/2002,3,0.689599990844727,0.689599990844727,0.689599990844727,0,186
5/8/2001,9/1/2002,3,0.694599986076355,0.694599986076355,0.694599986076355,0,165
5/8/2001,10/1/2002,3,0.699599981307983,0.699599981307983,0.699599981307983,0,136
5/8/2001,7/1/2002,3,0.686600029468536,0,0,1,
5/8/2001,11/1/2002,3,0.704599976539612,0,0,0,
5/9/2001,6/1/2001,1,28.2299995422363,28.25,27.0499992370605,81008,89964
5/9/2001,7/1/2001,1,28.9400005340576,29,28.0300006866455,70872,69178
5/9/2001,8/1/2001,1,29.0599994659424,29.1499996185303,28.2999992370605,21958,44128
5/9/2001,9/1/2001,1,28.9799995422363,28.8999996185303,28.2999992370605,8693,27464
5/9/2001,10/1/2001,1,28.6599998474121,28.5,28.0499992370605,2698,14323
5/9/2001,11/1/2001,1,28.3099994659424,28.0799999237061,27.8999996185303,1965,16009
5/9/2001,12/1/2001,1,27.9599990844727,27.8500003814697,27.3999996185303,6205,32879
5/9/2001,1/1/2002,1,27.6200008392334,27.1499996185303,27.1000003814697,971,14029
5/9/2001,2/1/2002,1,27.2999992370605,26.8799991607666,26.8799991607666,0,7184
5/9/2001,4/1/2002,1,26.7399997711182,26.7399997711182,26.7399997711182,15,3961
5/9/2001,5/1/2002,1,26.4799995422363,26.4799995422363,26.4799995422363,65,4454
5/9/2001,6/1/2002,1,26.2199993133545,26.0499992370605,25.8400001525879,300,18820
5/9/2001,7/1/2002,1,25.9599990844727,25.9599990844727,25.9599990844727,100,3497
5/9/2001,8/1/2002,1,25.7000007629395,25.7000007629395,25.7000007629395,0,2605
5/9/2001,9/1/2002,1,25.4500007629395,25.0499992370605,24.9500007629395,65,7216
5/9/2001,10/1/2002,1,25.2099990844727,25.2099990844727,25.2099990844727,0,4252
5/9/2001,11/1/2002,1,24.9899997711182,24.9899997711182,24.9899997711182,0,3150
5/9/2001,12/1/2002,1,24.7900009155273,24.6499996185303,24.4099998474121,442,16925
5/9/2001,2/1/2003,1,24.4300003051758,24.4300003051758,24.4300003051758,100,620
5/9/2001,4/1/2003,1,24.1100006103516,24.1100006103516,24.1100006103516,0,230
5/9/2001,7/1/2003,1,23.7099990844727,23.7099990844727,23.7099990844727,0,169
5/9/2001,12/1/2003,1,23.1499996185303,23.1499996185303,23.1499996185303,150,10730
5/9/2001,12/1/2004,1,22.5699996948242,22.5699996948242,22.5699996948242,150,5749
5/9/2001,12/1/2005,1,22.2199993133545,22.2199993133545,22.2199993133545,0,5450
5/9/2001,3/1/2002,1,27.0100002288818,0,0,535,
5/9/2001,1/1/2003,1,24.6100006103516,0,0,100,
5/9/2001,3/1/2003,1,24.2600002288818,0,0,0,
5/9/2001,5/1/2003,1,23.9699993133545,0,0,0,
5/9/2001,6/1/2003,1,23.8400001525879,0,0,0,
5/9/2001,8/1/2003,1,23.5900001525879,0,0,0,
5/9/2001,9/1/2003,1,23.4799995422363,0,0,0,
5/9/2001,12/1/2006,1,21.8999996185303,0,0,0,
5/9/2001,12/1/2007,1,21.8799991607666,0,0,0,
5/9/2001,6/1/2001,2,1.07669997215271,1.0789999961853,1.02999997138977,27977,51325
5/9/2001,7/1/2001,2,1.00689995288849,1.00800001621246,0.977999985218048,13048,20796
5/9/2001,8/1/2001,2,0.950900018215179,0.950999975204468,0.932500004768372,4255,12843
5/9/2001,9/1/2001,2,0.890900015830994,0.889999985694885,0.878000020980835,1277,15470
5/9/2001,10/1/2001,2,0.827400028705597,0.825999975204468,0.814999997615814,394,7530
5/9/2001,11/1/2001,2,0.792900025844574,0.791999995708466,0.783999979496002,370,2994
5/9/2001,1/1/2002,2,0.765399992465973,0.765399992465973,0.765399992465973,13,1246
5/9/2001,2/1/2002,2,0.764900028705597,0.762000024318695,0.762000024318695,35,1331
5/9/2001,4/1/2002,2,0.832400023937225,0.832400023937225,0.832400023937225,0,1719
5/9/2001,12/1/2001,2,0.773899972438812,0,0,95,
5/9/2001,3/1/2002,2,0.767899990081787,0,0,50,
5/9/2001,5/1/2002,2,0.826399981975555,0,0,0,
5/9/2001,6/1/2001,3,0.767700016498566,0.771000027656555,0.665000021457672,15142,28258
5/9/2001,7/1/2001,3,0.771000027656555,0.773000001907349,0.749000012874603,8992,15830
5/9/2001,8/1/2001,3,0.774500012397766,0.776000022888184,0.755999982357025,1976,13557
5/9/2001,9/1/2001,3,0.779999971389771,0.782000005245209,0.763999998569489,1074,9032
5/9/2001,10/1/2001,3,0.78549998998642,0.78600001335144,0.772000014781952,377,6414
5/9/2001,11/1/2001,3,0.791499972343445,0.790000021457672,0.783500015735626,995,7185
5/9/2001,12/1/2001,3,0.796000003814697,0.795000016689301,0.786499977111816,2006,17667
5/9/2001,1/1/2002,3,0.796000003814697,0.799000024795532,0.787000000476837,449,6118
5/9/2001,2/1/2002,3,0.782999992370606,0.787000000476837,0.77700001001358,365,5129
5/9/2001,3/1/2002,3,0.756500005722046,0.762499988079071,0.750999987125397,325,8576
5/9/2001,4/1/2002,3,0.729499995708466,0.735000014305115,0.725000023841858,162,1442
5/9/2001,5/1/2002,3,0.703999996185303,0.709999978542328,0.699999988079071,176,1132
5/9/2001,6/1/2002,3,0.690999984741211,0.694500029087067,0.694500029087067,93,1416
5/9/2001,7/1/2002,3,0.6875,0.6875,0.6875,55,273
5/9/2001,8/1/2002,3,0.690500020980835,0,0,1,
5/9/2001,9/1/2002,3,0.695500016212463,0,0,0,
5/9/2001,10/1/2002,3,0.700500011444092,0,0,0,
5/9/2001,11/1/2002,3,0.70550000667572,0,0,0,
5/10/2001,6/1/2001,1,28.5200004577637,28.8500003814697,28.1499996185303,66192,78491
5/10/2001,7/1/2001,1,29.1000003814697,29.4300003051758,28.7999992370605,67533,83611
5/10/2001,8/1/2001,1,29.1299991607666,29.3999996185303,28.9200000762939,32463,42362
5/10/2001,9/1/2001,1,28.8999996185303,29.1499996185303,28.8500003814697,9737,27327
5/10/2001,10/1/2001,1,28.5400009155273,28.6599998474121,28.4699993133545,2323,14166
5/10/2001,11/1/2001,1,28.1599998474121,28.3700008392334,28.1000003814697,1422,16049
5/10/2001,12/1/2001,1,27.7800006866455,28.0499992370605,27.7999992370605,12037,31345
5/10/2001,1/1/2002,1,27.4200000762939,27.5799999237061,27.4799995422363,383,13816
5/10/2001,2/1/2002,1,27.0799999237061,27.2000007629395,27.2000007629395,137,7204
5/10/2001,3/1/2002,1,26.7700004577637,27,27,32,5235
5/10/2001,4/1/2002,1,26.4899997711182,26.3500003814697,26.3500003814697,210,3961
5/10/2001,5/1/2002,1,26.2199993133545,26.2199993133545,26.2199993133545,0,4451
5/10/2001,6/1/2002,1,25.9500007629395,26.1499996185303,26.0499992370605,129,18795
5/10/2001,7/1/2002,1,25.6900005340576,25.6900005340576,25.6900005340576,40,3497
5/10/2001,8/1/2002,1,25.4300003051758,25.4300003051758,25.4300003051758,0,2605
5/10/2001,9/1/2002,1,25.1800003051758,25.1800003051758,25.1800003051758,0,7151
5/10/2001,10/1/2002,1,24.9300003051758,24.9300003051758,24.9300003051758,0,4252
5/10/2001,11/1/2002,1,24.7000007629395,24.7000007629395,24.7000007629395,0,3150
5/10/2001,12/1/2002,1,24.4899997711182,24.6499996185303,24.5200004577637,770,17006
5/10/2001,1/1/2003,1,24.2999992370605,24.2999992370605,24.2999992370605,100,3503
5/10/2001,2/1/2003,1,24.1200008392334,24.1200008392334,24.1200008392334,100,720
5/10/2001,3/1/2003,1,23.9500007629395,23.9500007629395,23.9500007629395,0,904
5/10/2001,4/1/2003,1,23.7900009155273,23.7900009155273,23.7900009155273,0,230
5/10/2001,5/1/2003,1,23.6399993896484,23.6399993896484,23.6399993896484,0,217
5/10/2001,6/1/2003,1,23.5,23.5,23.5,0,6321
5/10/2001,7/1/2003,1,23.3600006103516,23.3600006103516,23.3600006103516,0,169
5/10/2001,8/1/2003,1,23.2299995422363,23.2299995422363,23.2299995422363,0,230
5/10/2001,9/1/2003,1,23.1100006103516,23.1100006103516,23.1100006103516,0,415
5/10/2001,12/1/2003,1,22.7700004577637,22.7700004577637,22.7700004577637,200,10580
5/10/2001,12/1/2004,1,22.1700000762939,22.1700000762939,22.1700000762939,0,5899
5/10/2001,12/1/2005,1,21.7999992370605,21.7999992370605,21.7999992370605,0,5450
5/10/2001,12/1/2006,1,21.4699993133545,21.4699993133545,21.4699993133545,0,1251
5/10/2001,12/1/2007,1,21.4500007629395,0,0,0,
5/10/2001,6/1/2001,2,1.07410001754761,1.08700001239777,1.06500005722046,20513,50314
5/10/2001,7/1/2001,2,1.00310003757477,1.01699995994568,0.996999979019165,7121,21213
5/10/2001,8/1/2001,2,0.94760000705719,0.958999991416931,0.943000018596649,2697,12447
5/10/2001,9/1/2001,2,0.889599978923798,0.899999976158142,0.887499988079071,1917,14877
5/10/2001,10/1/2001,2,0.827600002288818,0.833999991416931,0.829999983310699,735,7748
5/10/2001,11/1/2001,2,0.793600022792816,0.800000011920929,0.797500014305115,566,3045
5/10/2001,12/1/2001,2,0.775600016117096,0.781499981880188,0.781499981880188,127,2311
5/10/2001,1/1/2002,2,0.767099976539612,0.773999989032745,0.773999989032745,161,1251
5/10/2001,2/1/2002,2,0.766600012779236,0.773999989032745,0.769999980926514,41,1344
5/10/2001,3/1/2002,2,0.769599974155426,0.777999997138977,0.777999997138977,1,626
5/10/2001,4/1/2002,2,0.834100008010864,0.834100008010864,0.834100008010864,0,1719
5/10/2001,5/1/2002,2,0.828100025653839,0,0,0,
5/10/2001,6/1/2001,3,0.768199980258942,0.777499973773956,0.763999998569489,13703,29077
5/10/2001,7/1/2001,3,0.771600008010864,0.777999997138977,0.767000019550324,5312,17631
5/10/2001,8/1/2001,3,0.775600016117096,0.782999992370606,0.772000014781952,1700,13959
5/10/2001,9/1/2001,3,0.781599998474121,0.788500010967255,0.779999971389771,564,9164
5/10/2001,10/1/2001,3,0.787599980831146,0.795000016689301,0.787000000476837,368,6348
5/10/2001,11/1/2001,3,0.793600022792816,0.800000011920929,0.792999982833862,567,7477
5/10/2001,12/1/2001,3,0.798099994659424,0.805000007152557,0.796999990940094,1683,17544
5/10/2001,1/1/2002,3,0.798600018024445,0.805499970912933,0.800000011920929,813,6147
5/10/2001,2/1/2002,3,0.785600006580353,0.791499972343445,0.787500023841858,339,5159
5/10/2001,3/1/2002,3,0.758599996566772,0.764999985694885,0.760999977588654,307,8402
5/10/2001,4/1/2002,3,0.731599986553192,0.739499986171722,0.735000014305115,237,1502
5/10/2001,5/1/2002,3,0.705600023269653,0.71450001001358,0.71450001001358,5,1279
5/10/2001,6/1/2002,3,0.692099988460541,0.693000018596649,0.690999984741211,21,1461
5/10/2001,7/1/2002,3,0.68860000371933,0.694000005722046,0.693000018596649,45,323
5/10/2001,8/1/2002,3,0.691100001335144,0.690100014209747,0.690100014209747,11,186
5/10/2001,9/1/2002,3,0.695599973201752,0.694599986076355,0.694599986076355,0,165
5/10/2001,10/1/2002,3,0.700100004673004,0.704999983310699,0.704999983310699,10,136
5/10/2001,11/1/2002,3,0.704599976539612,0,0,0,
5/11/2001,6/1/2001,1,28.5499992370605,28.75,28.2800006866455,51638,71450
5/11/2001,7/1/2001,1,29.0799999237061,29.1700000762939,28.7999992370605,52847,95859
5/11/2001,8/1/2001,1,29.1000003814697,29.1800003051758,28.8500003814697,17053,47207
5/11/2001,9/1/2001,1,28.8199996948242,28.8999996185303,28.6000003814697,9595,27897
5/11/2001,10/1/2001,1,28.4599990844727,28.5400009155273,28.3500003814697,2001,14142
5/11/2001,11/1/2001,1,28.0799999237061,28.1000003814697,28,1065,16452
5/11/2001,12/1/2001,1,27.7000007629395,27.75,27.5,5694,35306
5/11/2001,1/1/2002,1,27.3400001525879,27.4200000762939,27.2000007629395,776,13767
5/11/2001,2/1/2002,1,27,26.8999996185303,26.8999996185303,42,7167
5/11/2001,6/1/2002,1,25.8899993896484,25.7999992370605,25.7999992370605,547,18770
5/11/2001,7/1/2002,1,25.6399993896484,25.6399993896484,25.6399993896484,0,3497
5/11/2001,8/1/2002,1,25.3899993896484,25.3899993896484,25.3899993896484,0,2605
5/11/2001,9/1/2002,1,25.1499996185303,25.1499996185303,25.1499996185303,0,7151
5/11/2001,10/1/2002,1,24.9099998474121,24.9099998474121,24.9099998474121,0,4252
5/11/2001,11/1/2002,1,24.6800003051758,24.6800003051758,24.6800003051758,0,3150
5/11/2001,12/1/2002,1,24.4699993133545,24.3999996185303,24.2999992370605,702,17601
5/11/2001,2/1/2003,1,24.1200008392334,24.1200008392334,24.1200008392334,0,720
5/11/2001,6/1/2003,1,23.5499992370605,23.5499992370605,23.5499992370605,0,6321
5/11/2001,7/1/2003,1,23.4200000762939,23.4200000762939,23.4200000762939,0,169
5/11/2001,8/1/2003,1,23.2900009155273,23.2900009155273,23.2900009155273,0,230
5/11/2001,9/1/2003,1,23.1700000762939,23.1700000762939,23.1700000762939,0,415
5/11/2001,12/1/2004,1,22.2399997711182,22.1499996185303,22.1499996185303,200,5899
5/11/2001,12/1/2006,1,21.5400009155273,21.5400009155273,21.5400009155273,0,1251
5/11/2001,3/1/2002,1,26.6900005340576,0,0,11,
5/11/2001,4/1/2002,1,26.4099998474121,26.3999996185303,26.3999996185303,200,
5/11/2001,5/1/2002,1,26.1499996185303,26.1499996185303,26.1499996185303,160,
5/11/2001,1/1/2003,1,24.2900009155273,0,0,0,
5/11/2001,3/1/2003,1,23.9599990844727,0,0,0,
5/11/2001,4/1/2003,1,23.8199996948242,0,0,0,
5/11/2001,5/1/2003,1,23.6800003051758,0,0,0,
5/11/2001,12/1/2003,1,22.8400001525879,0,0,405,
5/11/2001,12/1/2005,1,21.8700008392334,0,0,0,
5/11/2001,12/1/2007,1,21.5200004577637,0,0,0,
5/11/2001,6/1/2001,2,1.05009996891022,1.07500004768372,1.04349994659424,19691,48178
5/11/2001,7/1/2001,2,0.97189998626709,1.00310003757477,0.97000002861023,12335,20785
5/11/2001,8/1/2001,2,0.920400023460388,0.945999979972839,0.920000016689301,5927,12876
5/11/2001,9/1/2001,2,0.865899980068207,0.884999990463257,0.866999983787537,2098,14903
5/11/2001,10/1/2001,2,0.808399975299835,0.823000013828278,0.810000002384186,950,7821
5/11/2001,11/1/2001,2,0.775900006294251,0.787500023841858,0.779999971389771,777,3125
5/11/2001,12/1/2001,2,0.758899986743927,0.765999972820282,0.765999972820282,247,2392
5/11/2001,1/1/2002,2,0.750899970531464,0.764999985694885,0.764999985694885,102,1292
5/11/2001,2/1/2002,2,0.750400006771088,0.750400006771088,0.750400006771088,0,1379
5/11/2001,4/1/2002,2,0.817900002002716,0.817900002002716,0.817900002002716,0,1719
5/11/2001,3/1/2002,2,0.753400027751923,0,0,0,
5/11/2001,5/1/2002,2,0.811900019645691,0,0,0,
5/11/2001,6/1/2001,3,0.760500013828278,0.771000027656555,0.758000016212463,14139,30795
5/11/2001,7/1/2001,3,0.763300001621246,0.772499978542328,0.762499988079071,7989,18544
5/11/2001,8/1/2001,3,0.768299996852875,0.773999989032745,0.767000019550324,1633,14226
5/11/2001,9/1/2001,3,0.774800002574921,0.781000018119812,0.773000001907349,790,9202
5/11/2001,10/1/2001,3,0.781300008296967,0.78600001335144,0.781000018119812,632,6351
5/11/2001,11/1/2001,3,0.787299990653992,0.794000029563904,0.78549998998642,203,7493
5/11/2001,12/1/2001,3,0.791800022125244,0.799000024795532,0.794000029563904,993,17849
5/11/2001,1/1/2002,3,0.792800009250641,0.800000011920929,0.792999982833862,634,6213
5/11/2001,2/1/2002,3,0.779799997806549,0.78600001335144,0.782000005245209,37,5257
5/11/2001,3/1/2002,3,0.751800000667572,0.759999990463257,0.754999995231628,139,8550
5/11/2001,4/1/2002,3,0.724799990653992,0.732500016689301,0.727999985218048,54,1414
5/11/2001,5/1/2002,3,0.698800027370453,0.704999983310699,0.702000021934509,16,1283
5/11/2001,6/1/2002,3,0.68529999256134,0.68529999256134,0.68529999256134,18,1461
5/11/2001,8/1/2002,3,0.684300005435944,0.689999997615814,0.689999997615814,3,186
5/11/2001,10/1/2002,3,0.693300008773804,0.698000013828278,0.698000013828278,5,136
5/11/2001,7/1/2002,3,0.681800007820129,0.685999989509583,0.685999989509583,6,
5/11/2001,9/1/2002,3,0.688799977302551,0.693000018596649,0.693000018596649,5,
5/11/2001,11/1/2002,3,0.697799980640411,0,0,0,
5/14/2001,4/1/2002,1,26.4400005340576,0,0,0,
5/14/2001,5/1/2002,1,26.1800003051758,0,0,0,
5/14/2001,7/1/2002,1,25.6800003051758,0,0,0,
5/14/2001,9/1/2002,1,25.1900005340576,0,0,0,
5/14/2001,10/1/2002,1,24.9500007629395,0,0,0,
5/14/2001,11/1/2002,1,24.7199993133545,0,0,0,
5/14/2001,1/1/2003,1,24.3299999237061,0,0,0,
5/14/2001,2/1/2003,1,24.1599998474121,0,0,0,
5/14/2001,3/1/2003,1,24,0,0,0,
5/14/2001,4/1/2003,1,23.8600006103516,0,0,0,
5/14/2001,5/1/2003,1,23.7199993133545,0,0,0,
5/14/2001,6/1/2003,1,23.5900001525879,0,0,0,
5/14/2001,7/1/2003,1,23.4599990844727,0,0,0,
5/14/2001,8/1/2003,1,23.3299999237061,0,0,0,
5/14/2001,9/1/2003,1,23.2099990844727,0,0,0,
5/14/2001,12/1/2003,1,22.8799991607666,0,0,0,
5/14/2001,12/1/2004,1,22.2800006866455,0,0,0,
5/14/2001,12/1/2005,1,21.9099998474121,0,0,0,
5/14/2001,12/1/2006,1,21.5799999237061,0,0,0,
5/14/2001,12/1/2007,1,21.5599994659424,0,0,0,
5/14/2001,6/1/2001,1,28.7099990844727,28.8099994659424,28.0799999237061,55538,67806
5/14/2001,7/1/2001,1,29.1299991607666,29.25,28.5499992370605,48392,103418
5/14/2001,8/1/2001,1,29.2000007629395,29.2700004577637,28.6800003051758,19802,48244
5/14/2001,9/1/2001,1,28.8799991607666,28.7999992370605,28.3999996185303,4742,28066
5/14/2001,10/1/2001,1,28.5100002288818,28.3299999237061,28.0499992370605,1652,14335
5/14/2001,11/1/2001,1,28.1200008392334,27.8999996185303,27.7000007629395,870,16437
5/14/2001,12/1/2001,1,27.7299995422363,27.7000007629395,27.25,4943,34487
5/14/2001,1/1/2002,1,27.3700008392334,27.1800003051758,27,764,13976
5/14/2001,2/1/2002,1,27.0300006866455,26.7000007629395,26.7000007629395,471,7170
5/14/2001,3/1/2002,1,26.7199993133545,26.3700008392334,26.3700008392334,95,5240
5/14/2001,6/1/2002,1,25.9300003051758,25.6000003814697,25.5,0,18848
5/14/2001,8/1/2002,1,25.4300003051758,25.2000007629395,25.2000007629395,0,2605
5/14/2001,12/1/2002,1,24.5100002288818,24.2999992370605,24.1499996185303,629,17479
5/14/2001,6/1/2001,2,1.00979995727539,1.05649995803833,0.975000023841858,31028,46070
5/14/2001,7/1/2001,2,0.942799985408783,0.976100027561188,0.924499988555908,15345,19821
5/14/2001,8/1/2001,2,0.899800002574921,0.921500027179718,0.884999990463257,5609,12998
5/14/2001,9/1/2001,2,0.853799998760223,0.869000017642975,0.842000007629395,2167,14603
5/14/2001,10/1/2001,2,0.803799986839294,0.800999999046326,0.792999982833862,890,7470
5/14/2001,11/1/2001,2,0.775799989700317,0.767000019550324,0.762499988079071,568,3266
5/14/2001,12/1/2001,2,0.760800004005432,0.76800000667572,0.759999990463257,425,2623
5/14/2001,1/1/2002,2,0.755800008773804,0,0,85,
5/14/2001,2/1/2002,2,0.755299985408783,0,0,0,
5/14/2001,3/1/2002,2,0.758300006389618,0,0,0,
5/14/2001,4/1/2002,2,0.822799980640411,0,0,0,
5/14/2001,5/1/2002,2,0.81879997253418,0,0,200,
5/14/2001,6/1/2001,3,0.752499997615814,0.768999993801117,0.74099999666214,15497,29495
5/14/2001,7/1/2001,3,0.756600022315979,0.769999980926514,0.745500028133392,7019,19347
5/14/2001,8/1/2001,3,0.762099981307983,0.768499970436096,0.75,3131,14172
5/14/2001,9/1/2001,3,0.76910001039505,0.78250002861023,0.760999977588654,1090,9219
5/14/2001,10/1/2001,3,0.775600016117096,0.779999971389771,0.767499983310699,558,6582
5/14/2001,11/1/2001,3,0.782100021839142,0.790000021457672,0.773999989032745,1495,7535
5/14/2001,12/1/2001,3,0.787599980831146,0.792999982833862,0.778999984264374,3449,17881
5/14/2001,1/1/2002,3,0.789099991321564,0.794000029563904,0.779999971389771,537,6069
5/14/2001,2/1/2002,3,0.776600003242493,0.779999971389771,0.769999980926514,265,5280
5/14/2001,3/1/2002,3,0.749100029468536,0.754999995231628,0.742999970912933,226,8626
5/14/2001,4/1/2002,3,0.722599983215332,0.728999972343445,0.717999994754791,150,1538
5/14/2001,5/1/2002,3,0.697099983692169,0.697000026702881,0.694999992847443,118,1297
5/14/2001,6/1/2002,3,0.684099972248077,0,0,56,
5/14/2001,7/1/2002,3,0.680599987506866,0,0,0,
5/14/2001,8/1/2002,3,0.683099985122681,0,0,0,
5/14/2001,9/1/2002,3,0.687600016593933,0,0,0,
5/14/2001,10/1/2002,3,0.692099988460541,0,0,0,
5/14/2001,11/1/2002,3,0.696600019931793,0,0,1,
5/15/2001,6/1/2001,1,28.9799995422363,29.0699996948242,28.6100006103516,50905,62927
5/15/2001,7/1/2001,1,29.3500003814697,29.4500007629395,29,54141,109625
5/15/2001,8/1/2001,1,29.3600006103516,29.4500007629395,28.9799995422363,23277,51001
5/15/2001,9/1/2001,1,28.9899997711182,29.0799999237061,28.6299991607666,6089,27775
5/15/2001,10/1/2001,1,28.5900001525879,28.6599998474121,28.2600002288818,3170,14595
5/15/2001,11/1/2001,1,28.1900005340576,28.2299995422363,27.8500003814697,1126,16538
5/15/2001,12/1/2001,1,27.7800006866455,27.8500003814697,27.3999996185303,4711,34252
5/15/2001,1/1/2002,1,27.4200000762939,27.2999992370605,27.2800006866455,1774,14063
5/15/2001,2/1/2002,1,27.0799999237061,27,26.9699993133545,164,6991
5/15/2001,3/1/2002,1,26.7700004577637,26.6700000762939,26.6700000762939,108,5275
5/15/2001,4/1/2002,1,26.4899997711182,26.3500003814697,26.3500003814697,39,4143
5/15/2001,12/1/2002,1,24.6000003814697,24.6000003814697,24.3199996948242,1302,17318
5/15/2001,5/1/2002,1,26.2299995422363,0,0,150,
5/15/2001,6/1/2002,1,25.9799995422363,0,0,417,
5/15/2001,7/1/2002,1,25.7299995422363,0,0,455,
5/15/2001,8/1/2002,1,25.4899997711182,0,0,0,
5/15/2001,9/1/2002,1,25.2600002288818,0,0,0,
5/15/2001,10/1/2002,1,25.0300006866455,0,0,0,
5/15/2001,11/1/2002,1,24.8099994659424,0,0,0,
5/15/2001,1/1/2003,1,24.4200000762939,0,0,0,
5/15/2001,2/1/2003,1,24.25,0,0,0,
5/15/2001,3/1/2003,1,24.1000003814697,0,0,0,
5/15/2001,4/1/2003,1,23.9599990844727,0,0,0,
5/15/2001,5/1/2003,1,23.8199996948242,0,0,0,
5/15/2001,6/1/2003,1,23.6900005340576,0,0,0,
5/15/2001,7/1/2003,1,23.5599994659424,0,0,0,
5/15/2001,8/1/2003,1,23.4300003051758,0,0,0,
5/15/2001,9/1/2003,1,23.3099994659424,0,0,0,
5/15/2001,12/1/2003,1,22.9799995422363,0,0,200,
5/15/2001,12/1/2004,1,22.3799991607666,0,0,0,
5/15/2001,12/1/2005,1,22.0100002288818,0,0,0,
5/15/2001,12/1/2006,1,21.6800003051758,0,0,0,
5/15/2001,12/1/2007,1,21.6599998474121,0,0,0,
5/15/2001,6/1/2001,2,1.00360000133514,1.0110000371933,0.99099999666214,22855,45255
5/15/2001,7/1/2001,2,0.945699989795685,0.949999988079071,0.935500025749207,13393,21447
5/15/2001,8/1/2001,2,0.903199970722199,0.906499981880188,0.896000027656555,5586,12254
5/15/2001,9/1/2001,2,0.858200013637543,0.860000014305115,0.850000023841858,2750,14710
5/15/2001,10/1/2001,2,0.809199988842011,0.809000015258789,0.804000020027161,1235,7581
5/15/2001,11/1/2001,2,0.781700015068054,0.779999971389771,0.776000022888184,557,3414
5/15/2001,12/1/2001,2,0.766700029373169,0.767000019550324,0.762000024318695,358,2838
5/15/2001,1/1/2002,2,0.761699974536896,0.759999990463257,0.754999995231628,96,1351
5/15/2001,2/1/2002,2,0.76120001077652,0,0,0,
5/15/2001,3/1/2002,2,0.76419997215271,0,0,5,
5/15/2001,4/1/2002,2,0.827700018882751,0,0,5,
5/15/2001,5/1/2002,2,0.82370001077652,0,0,75,
5/15/2001,6/1/2001,3,0.766300022602081,0.769999980926514,0.750999987125397,15069,29333
5/15/2001,7/1/2001,3,0.767300009727478,0.771000027656555,0.755999982357025,6082,19324
5/15/2001,8/1/2001,3,0.771799981594086,0.772499978542328,0.761500000953674,1790,14737
5/15/2001,9/1/2001,3,0.778299987316132,0.779500007629395,0.768999993801117,1414,8809
5/15/2001,10/1/2001,3,0.784300029277802,0.785000026226044,0.775499999523163,289,6793
5/15/2001,11/1/2001,3,0.790300011634827,0.791999995708466,0.782000005245209,433,7629
5/15/2001,12/1/2001,3,0.795300006866455,0.796999990940094,0.787500023841858,1806,17751
5/15/2001,1/1/2002,3,0.796800017356873,0.797999978065491,0.788999974727631,629,6382
5/15/2001,2/1/2002,3,0.784300029277802,0.787000000476837,0.778999984264374,274,5456
5/15/2001,3/1/2002,3,0.7567999958992,0.759999990463257,0.752499997615814,193,8674
5/15/2001,4/1/2002,3,0.730300009250641,0.734000027179718,0.727999985218048,14,1626
5/15/2001,5/1/2002,3,0.704800009727478,0.703000009059906,0.695999979972839,54,1313
5/15/2001,6/1/2002,3,0.691799998283386,0.690999984741211,0.690999984741211,87,1480
5/15/2001,7/1/2002,3,0.688300013542175,0,0,50,
5/15/2001,8/1/2002,3,0.69080001115799,0,0,0,
5/15/2001,9/1/2002,3,0.695299983024597,0,0,0,
5/15/2001,10/1/2002,3,0.69980001449585,0,0,0,
5/15/2001,11/1/2002,3,0.704299986362457,0,0,0,
5/16/2001,6/1/2001,1,28.8600006103516,29.25,28.4500007629394,62822,57459
5/16/2001,7/1/2001,1,29.1599998474121,29.6499996185303,28.7999992370605,76214,112633
5/16/2001,8/1/2001,1,29.1499996185303,29.6499996185303,28.8700008392334,24758,51161
5/16/2001,9/1/2001,1,28.7800006866455,29.2999992370605,28.5,9618,27531
5/16/2001,10/1/2001,1,28.3799991607666,28.4300003051758,28.2299995422363,989,15274
5/16/2001,11/1/2001,1,27.9899997711182,28.25,27.9300003051758,671,16837
5/16/2001,12/1/2001,1,27.5799999237061,27.9500007629395,27.4699993133545,4729,35174
5/16/2001,1/1/2002,1,27.2199993133545,27.5,27.2000007629395,903,14973
5/16/2001,3/1/2002,1,26.5699996948242,26.7000007629395,26.5499992370605,122,5276
5/16/2001,5/1/2002,1,26.0300006866455,26.0799999237061,26.0799999237061,18,4370
5/16/2001,6/1/2002,1,25.7800006866455,25.8500003814697,25.6499996185303,264,18537
5/16/2001,8/1/2002,1,25.2900009155273,25.3999996185303,25.2999992370605,15,2618
5/16/2001,9/1/2002,1,25.0599994659424,25.2000007629395,25.2000007629395,208,7151
5/16/2001,10/1/2002,1,24.8299999237061,24.9799995422363,24.9799995422363,9,4252
5/16/2001,11/1/2002,1,24.6100006103516,24.7600002288818,24.7600002288818,8,3150
5/16/2001,12/1/2002,1,24.3999996185303,24.5499992370605,24.5,473,17799
5/16/2001,2/1/2003,1,24.0599994659424,24.1800003051758,24.1800003051758,3,820
5/16/2001,3/1/2003,1,23.9200000762939,23.9200000762939,23.9200000762939,0,904
5/16/2001,8/1/2003,1,23.25,23.25,23.25,0,230
5/16/2001,9/1/2003,1,23.1299991607666,23.1299991607666,23.1299991607666,0,415
5/16/2001,12/1/2003,1,22.7999992370605,23,23,503,10905
5/16/2001,12/1/2005,1,21.8799991607666,21.8799991607666,21.8799991607666,0,5450
5/16/2001,2/1/2002,1,26.8799991607666,27,27,51,
5/16/2001,4/1/2002,1,26.2900009155273,26.4200000762939,26.3999996185303,230,
5/16/2001,7/1/2002,1,25.5300006866455,25.6000003814697,25.6000003814697,125,
5/16/2001,1/1/2003,1,24.2199993133545,24.3500003814697,24.3500003814697,7,
5/16/2001,4/1/2003,1,23.7800006866455,0,0,0,
5/16/2001,5/1/2003,1,23.6399993896484,0,0,0,
5/16/2001,6/1/2003,1,23.5100002288818,0,0,0,
5/16/2001,7/1/2003,1,23.3799991607666,0,0,0,
5/16/2001,12/1/2004,1,22.25,0,0,300,
5/16/2001,12/1/2006,1,21.5499992370605,0,0,0,
5/16/2001,12/1/2007,1,21.5300006866455,0,0,0,
5/16/2001,6/1/2001,2,0.987600028514862,1.02499997615814,0.954999983310699,31113,43073
5/16/2001,7/1/2001,2,0.935400009155273,0.957799971103668,0.912000000476837,19465,21509
5/16/2001,8/1/2001,2,0.895900011062622,0.912000000476837,0.878000020980835,7494,11274
5/16/2001,9/1/2001,2,0.854399979114533,0.860000014305115,0.841000020503998,3088,15073
5/16/2001,10/1/2001,2,0.807900011539459,0.805000007152557,0.805000007152557,360,7558
5/16/2001,11/1/2001,2,0.7814000248909,0.782000005245209,0.774999976158142,86,3559
5/16/2001,1/1/2002,2,0.761399984359741,0.760999977588654,0.760999977588654,228,1390
5/16/2001,2/1/2002,2,0.761399984359741,0.761399984359741,0.761399984359741,0,1379
5/16/2001,3/1/2002,2,0.764900028705597,0.765999972820282,0.765999972820282,511,632
5/16/2001,4/1/2002,2,0.827400028705597,0.827400028705597,0.827400028705597,510,1924
5/16/2001,12/1/2001,2,0.76639997959137,0.765999972820282,0.754999995231628,139,
5/16/2001,5/1/2002,2,0.825399994850159,0.827499985694885,0.827499985694885,106,
5/16/2001,6/1/2001,3,0.775200009346008,0.778999984264374,0.759999990463257,13612,30027
5/16/2001,7/1/2001,3,0.775200009346008,0.779999971389771,0.762000024318695,8713,20375
5/16/2001,8/1/2001,3,0.777700006961823,0.781000018119812,0.766499996185303,3260,15043
5/16/2001,9/1/2001,3,0.78219997882843,0.785000026226044,0.771499991416931,1954,9076
5/16/2001,10/1/2001,3,0.787699997425079,0.791999995708466,0.781499981880188,264,6819
5/16/2001,11/1/2001,3,0.793699979782105,0.797999978065491,0.785000026226044,691,7802
5/16/2001,12/1/2001,3,0.798200011253357,0.801999986171722,0.788999974727631,2405,17643
5/16/2001,1/1/2002,3,0.798699975013733,0.802999973297119,0.790000021457672,1008,6253
5/16/2001,2/1/2002,3,0.785199999809265,0.788500010967255,0.778500020503998,627,5535
5/16/2001,3/1/2002,3,0.756699979305267,0.759999990463257,0.750999987125397,92,8736
5/16/2001,4/1/2002,3,0.729700028896332,0.734000027179718,0.725000023841858,37,1637
5/16/2001,5/1/2002,3,0.703700006008148,0.709999978542328,0.699999988079071,7,1367
5/16/2001,6/1/2002,3,0.690199971199036,0.697000026702881,0.690999984741211,7,1495
5/16/2001,7/1/2002,3,0.686699986457825,0.694000005722046,0.694000005722046,2,389
5/16/2001,8/1/2002,3,0.689199984073639,0.698000013828278,0.698000013828278,3,190
5/16/2001,9/1/2002,3,0.693700015544891,0.703000009059906,0.703000009059906,6,167
5/16/2001,10/1/2002,3,0.698199987411499,0.705999970436096,0.705999970436096,6,139
5/16/2001,11/1/2002,3,0.702700018882751,0,0,0,
5/17/2001,6/1/2001,1,28.9099998474121,29.0300006866455,28.6200008392334,45148,51277
5/17/2001,7/1/2001,1,29.2099990844727,29.3500003814697,28.9799995422363,51968,122967
5/17/2001,8/1/2001,1,29.2399997711182,29.3799991607666,28.2000007629395,26949,54240
5/17/2001,9/1/2001,1,28.8799991607666,28.9899997711182,28.7700004577637,6165,27632
5/17/2001,10/1/2001,1,28.4799995422363,28.5699996948242,28.25,2349,15409
5/17/2001,11/1/2001,1,28.0799999237061,28.2000007629395,27.8999996185303,1053,16788
5/17/2001,12/1/2001,1,27.6700000762939,27.7999992370605,27.4500007629395,6679,35198
5/17/2001,1/1/2002,1,27.3099994659424,27.25,27.25,569,15443
5/17/2001,2/1/2002,1,26.9699993133545,26.9799995422363,26.9799995422363,604,7087
5/17/2001,3/1/2002,1,26.6599998474121,26.6800003051758,26.6800003051758,509,5339
5/17/2001,5/1/2002,1,26.1200008392334,26.1200008392334,26.1200008392334,166,4388
5/17/2001,6/1/2002,1,25.8700008392334,25.9500007629395,25.8400001525879,1183,18662
5/17/2001,7/1/2002,1,25.6200008392334,25.75,25.75,51,3648
5/17/2001,8/1/2002,1,25.3799991607666,25.3799991607666,25.3799991607666,16,2613
5/17/2001,12/1/2002,1,24.4899997711182,24.5499992370605,24.5,555,17642
5/17/2001,2/1/2003,1,24.1499996185303,24.1499996185303,24.1499996185303,0,820
5/17/2001,3/1/2003,1,24.0100002288818,24.0100002288818,24.0100002288818,0,904
5/17/2001,5/1/2003,1,23.7399997711182,23.7399997711182,23.7399997711182,0,217
5/17/2001,7/1/2003,1,23.4799995422363,23.4799995422363,23.4799995422363,0,169
5/17/2001,9/1/2003,1,23.2199993133545,23.2199993133545,23.2199993133545,0,415
5/17/2001,12/1/2003,1,22.8799991607666,22.8799991607666,22.8799991607666,0,10708
5/17/2001,12/1/2004,1,22.3799991607666,22.3799991607666,22.3799991607666,0,6063
5/17/2001,12/1/2005,1,22.0100002288818,22.0100002288818,22.0100002288818,30,5450
5/17/2001,12/1/2006,1,21.6800003051758,21.6800003051758,21.6800003051758,0,1251
5/17/2001,4/1/2002,1,26.3799991607666,0,0,28,
5/17/2001,9/1/2002,1,25.1499996185303,0,0,0,
5/17/2001,10/1/2002,1,24.9200000762939,0,0,0,
5/17/2001,11/1/2002,1,24.7000007629395,0,0,0,
5/17/2001,1/1/2003,1,24.3099994659424,0,0,100,
5/17/2001,4/1/2003,1,23.8700008392334,0,0,0,
5/17/2001,6/1/2003,1,23.6100006103516,0,0,0,
5/17/2001,8/1/2003,1,23.3500003814697,0,0,0,
5/17/2001,12/1/2007,1,21.6599998474121,0,0,0,
5/17/2001,6/1/2001,2,1.02119994163513,1.02250003814697,0.975000023841858,21492,42733
5/17/2001,7/1/2001,2,0.952000021934509,0.954999983310699,0.926999986171722,11355,22477
5/17/2001,8/1/2001,2,0.907999992370606,0.910000026226044,0.860400021076202,4982,10629
5/17/2001,9/1/2001,2,0.861000001430512,0.864000022411346,0.850000023841858,2286,15320
5/17/2001,10/1/2001,2,0.810999989509583,0.810000002384186,0.802500009536743,1541,7604
5/17/2001,11/1/2001,2,0.783500015735626,0.78250002861023,0.774999976158142,385,3536
5/17/2001,12/1/2001,2,0.768499970436096,0.773999989032745,0.766499996185303,92,2678
5/17/2001,1/1/2002,2,0.763499975204468,0,0,175,
5/17/2001,2/1/2002,2,0.763999998569489,0,0,100,
5/17/2001,3/1/2002,2,0.767499983310699,0,0,120,
5/17/2001,4/1/2002,2,0.829999983310699,0,0,120,
5/17/2001,5/1/2002,2,0.828000009059906,0,0,175,
5/17/2001,6/1/2001,3,0.783900022506714,0.785000026226044,0.782999992370606,11448,28695
5/17/2001,7/1/2001,3,0.781799972057343,0.786499977111816,0.765999972820282,9606,21830
5/17/2001,8/1/2001,3,0.784300029277802,0.787999987602234,0.771000027656555,3089,14907
5/17/2001,9/1/2001,3,0.788800001144409,0.794000029563904,0.785000026226044,832,9215
5/17/2001,10/1/2001,3,0.793799996376038,0.796000003814697,0.785000026226044,1204,6762
5/17/2001,11/1/2001,3,0.799300014972687,0.802999973297119,0.791999995708466,1380,7701
5/17/2001,12/1/2001,3,0.803300023078918,0.809000015258789,0.796000003814697,3709,17814
5/17/2001,1/1/2002,3,0.802799999713898,0.808000028133392,0.797500014305115,920,6511
5/17/2001,2/1/2002,3,0.788800001144409,0.795000016689301,0.783500015735626,375,5655
5/17/2001,3/1/2002,3,0.759299993515015,0.764999985694885,0.757000029087067,270,8742
5/17/2001,4/1/2002,3,0.731800019741058,0.735000014305115,0.730000019073486,135,1640
5/17/2001,5/1/2002,3,0.705299973487854,0.709999978542328,0.709999978542328,52,1371
5/17/2001,6/1/2002,3,0.691299974918366,0.693000018596649,0.693000018596649,301,1496
5/17/2001,7/1/2002,3,0.687300026416779,0.687300026416779,0.687300026416779,60,390
5/17/2001,8/1/2002,3,0.689300000667572,0.689300000667572,0.689300000667572,19,192
5/17/2001,9/1/2002,3,0.693300008773804,0,0,0,
5/17/2001,10/1/2002,3,0.697300016880035,0,0,0,
5/17/2001,11/1/2002,3,0.701300024986267,0.712499976158142,0.707499980926514,101,
5/18/2001,6/1/2001,1,29.9099998474121,29.9899997711182,28.9200000762939,44887,43761
5/18/2001,7/1/2001,1,30.3400001525879,30.3899993896484,29.2800006866455,92097,129252
5/18/2001,8/1/2001,1,30.3400001525879,30.3999996185303,29.3099994659424,33492,55090
5/18/2001,9/1/2001,1,29.9200000762939,29.9500007629395,28.9500007629395,9475,28739
5/18/2001,10/1/2001,1,29.4500007629395,29.3500003814697,28.6900005340576,4556,15375
5/18/2001,11/1/2001,1,28.9699993133545,28.7999992370605,28.0699996948242,1366,16532
5/18/2001,12/1/2001,1,28.4799995422363,28.5,27.7299995422363,6459,35827
5/18/2001,1/1/2002,1,28.1000003814697,27.8199996948242,27.5,2265,15552
5/18/2001,2/1/2002,1,27.7399997711182,27.2000007629395,27.2000007629395,392,7536
5/18/2001,3/1/2002,1,27.4099998474121,27.2000007629395,27.0200004577637,351,5424
5/18/2001,4/1/2002,1,27.1100006103516,27.1100006103516,27.1100006103516,26,4104
5/18/2001,5/1/2002,1,26.8299999237061,26.8299999237061,26.8299999237061,18,4396
5/18/2001,6/1/2002,1,26.5599994659424,26.3500003814697,26,1226,18882
5/18/2001,7/1/2002,1,26.2900009155273,26.2999992370605,26,0,3698
5/18/2001,8/1/2002,1,26.0400009155273,26.0400009155273,26.0400009155273,0,2613
5/18/2001,9/1/2002,1,25.7999992370605,25.7999992370605,25.7999992370605,0,7357
5/18/2001,10/1/2002,1,25.5599994659424,25.5599994659424,25.5599994659424,0,4252
5/18/2001,11/1/2002,1,25.3299999237061,25.3299999237061,25.3299999237061,0,3150
5/18/2001,12/1/2002,1,25.1100006103516,24.8500003814697,24.7000007629395,921,17487
5/18/2001,1/1/2003,1,24.9200000762939,24.9200000762939,24.9200000762939,0,3403
5/18/2001,2/1/2003,1,24.75,24.75,24.75,0,820
5/18/2001,3/1/2003,1,24.6000003814697,24.6000003814697,24.6000003814697,0,904
5/18/2001,4/1/2003,1,24.4599990844727,24.4599990844727,24.4599990844727,0,230
5/18/2001,5/1/2003,1,24.3299999237061,24.3099994659424,24.3099994659424,0,217
5/18/2001,6/1/2003,1,24.2000007629395,24.1800003051758,24.1800003051758,0,6321
5/18/2001,7/1/2003,1,24.0699996948242,24.0499992370605,24.0499992370605,0,169
5/18/2001,8/1/2003,1,23.9400005340576,23.9200000762939,23.9200000762939,0,230
5/18/2001,9/1/2003,1,23.8099994659424,23.7900009155273,23.7900009155273,0,415
5/18/2001,12/1/2003,1,23.4699993133545,23.4500007629395,23.4500007629395,100,10708
5/18/2001,12/1/2004,1,22.9200000762939,22.8999996185303,22.8999996185303,0,6063
5/18/2001,12/1/2005,1,22.5499992370605,22.5300006866455,22.5300006866455,0,5480
5/18/2001,12/1/2006,1,22.2199993133545,22.2000007629395,22.2000007629395,0,1251
5/18/2001,12/1/2007,1,22.2000007629395,0,0,0,
5/18/2001,6/1/2001,2,1.06900000572205,1.07200002670288,1.02400004863739,24342,42632
5/18/2001,7/1/2001,2,0.987399995326996,0.990000009536743,0.953999996185303,13451,22499
5/18/2001,8/1/2001,2,0.937900006771088,0.939999997615814,0.916999995708466,5928,10722
5/18/2001,9/1/2001,2,0.887399971485138,0.888000011444092,0.869000017642975,1384,15714
5/18/2001,10/1/2001,2,0.834399998188019,0.833000004291534,0.820999979972839,549,7870
5/18/2001,11/1/2001,2,0.805400013923645,0.805999994277954,0.791000008583069,0,3452
5/18/2001,12/1/2001,2,0.789900004863739,0.783999979496002,0.779999971389771,65,2663
5/18/2001,1/1/2002,2,0.783900022506714,0.783900022506714,0.783900022506714,0,1488
5/18/2001,2/1/2002,2,0.783900022506714,0.776000022888184,0.774999976158142,0,1429
5/18/2001,3/1/2002,2,0.787400007247925,0.765999972820282,0.765999972820282,0,1253
5/18/2001,4/1/2002,2,0.849399983882904,0.849399983882904,0.849399983882904,0,2529
5/18/2001,5/1/2002,2,0.845399975776672,0,0,215,
5/18/2001,6/1/2001,3,0.804400026798248,0.814999997615814,0.785000026226044,12863,27720
5/18/2001,7/1/2001,3,0.803099989891052,0.809499979019165,0.78250002861023,12235,23335
5/18/2001,8/1/2001,3,0.805100023746491,0.806999981403351,0.792999982833862,3393,14253
5/18/2001,9/1/2001,3,0.809599995613098,0.813499987125397,0.797999978065491,1755,9240
5/18/2001,10/1/2001,3,0.814599990844727,0.816999971866608,0.804000020027161,465,6617
5/18/2001,11/1/2001,3,0.820100009441376,0.827000021934509,0.810000002384186,750,8002
5/18/2001,12/1/2001,3,0.824100017547607,0.829999983310699,0.813000023365021,1566,18029
5/18/2001,1/1/2002,3,0.823099970817566,0.825999975204468,0.813000023365021,509,6505
5/18/2001,2/1/2002,3,0.808600008487701,0.810000002384186,0.799000024795532,473,5795
5/18/2001,3/1/2002,3,0.778599977493286,0.783999979496002,0.768999993801117,159,8767
5/18/2001,4/1/2002,3,0.749599993228912,0.757000029087067,0.745000004768372,40,1678
5/18/2001,5/1/2002,3,0.722100019454956,0.732500016689301,0.717499971389771,0,1378
5/18/2001,6/1/2002,3,0.707099974155426,0.708500027656555,0.702499985694885,0,1500
5/18/2001,7/1/2002,3,0.702600002288818,0.698499977588654,0.698499977588654,0,401
5/18/2001,8/1/2002,3,0.704599976539612,0.704599976539612,0.704599976539612,0,193
5/18/2001,9/1/2002,3,0.708599984645844,0.708599984645844,0.708599984645844,0,169
5/18/2001,10/1/2002,3,0.712599992752075,0.712599992752075,0.712599992752075,0,143
5/18/2001,11/1/2002,3,0.716600000858307,0,0,0,
5/21/2001,6/1/2001,1,29.9799995422363,30.2000007629395,29.6100006103516,41589,37642
5/21/2001,7/1/2001,1,30.2600002288818,30.7000007629395,29.9899997711182,76919,134444
5/21/2001,8/1/2001,1,30.2999992370605,30.6399993896484,30.0499992370605,22179,59035
5/21/2001,9/1/2001,1,29.9500007629395,30.1800003051758,29.7000007629394,11085,29592
5/21/2001,10/1/2001,1,29.4699993133545,29.7000007629394,29.2299995422363,2862,16947
5/21/2001,11/1/2001,1,28.9799995422363,29.1700000762939,28.7399997711182,1201,16737
5/21/2001,12/1/2001,1,28.4899997711182,28.7199993133545,28.25,6837,35175
5/21/2001,1/1/2002,1,28.1000003814697,28.2000007629395,27.9500007629395,2319,15765
5/21/2001,2/1/2002,1,27.7299995422363,27.5799999237061,27.5799999237061,508,7499
5/21/2001,3/1/2002,1,27.3899993896484,27.2999992370605,27.2000007629395,304,5320
5/21/2001,4/1/2002,1,27.0699996948242,27.0200004577637,26.9500007629395,275,4097
5/21/2001,5/1/2002,1,26.7800006866455,26.8500003814697,26.7000007629395,136,4396
5/21/2001,6/1/2002,1,26.5,26.5599994659424,26.3999996185303,788,18929
5/21/2001,12/1/2002,1,25.0300006866455,24.9500007629395,24.8999996185303,721,17839
5/21/2001,1/1/2003,1,24.8400001525879,24.8199996948242,24.8199996948242,5,3403
5/21/2001,12/1/2003,1,23.3899993896484,23.2000007629395,23.2000007629395,213,10708
5/21/2001,7/1/2002,1,26.2199993133545,0,0,100,
5/21/2001,8/1/2002,1,25.9599990844727,0,0,3,
5/21/2001,9/1/2002,1,25.7199993133545,0,0,98,
5/21/2001,10/1/2002,1,25.4799995422363,0,0,3,
5/21/2001,11/1/2002,1,25.25,0,0,0,
5/21/2001,2/1/2003,1,24.6700000762939,0,0,0,
5/21/2001,3/1/2003,1,24.5200004577637,0,0,0,
5/21/2001,4/1/2003,1,24.3799991607666,0,0,0,
5/21/2001,5/1/2003,1,24.25,0,0,0,
5/21/2001,6/1/2003,1,24.1200008392334,0,0,0,
5/21/2001,7/1/2003,1,23.9899997711182,0,0,0,
5/21/2001,8/1/2003,1,23.8600006103516,0,0,0,
5/21/2001,9/1/2003,1,23.7299995422363,0,0,0,
5/21/2001,12/1/2004,1,22.8400001525879,0,0,100,
5/21/2001,12/1/2005,1,22.4699993133545,0,0,0,
5/21/2001,12/1/2006,1,22.1399993896484,0,0,0,
5/21/2001,12/1/2007,1,22.1200008392334,0,0,0,
5/21/2001,6/1/2001,2,1.09969997406006,1.10199999809265,1.06400001049042,24613,40557
5/21/2001,7/1/2001,2,1.00240004062653,1.00499999523163,0.989000022411346,12136,22533
5/21/2001,8/1/2001,2,0.947899997234345,0.949999988079071,0.939000010490418,4364,11656
5/21/2001,9/1/2001,2,0.895399987697601,0.897000014781952,0.889999985694885,2206,15610
5/21/2001,10/1/2001,2,0.840399980545044,0.83899998664856,0.83899998664856,306,7910
5/21/2001,12/1/2001,2,0.793900012969971,0.791499972343445,0.787999987602234,196,2715
5/21/2001,11/1/2001,2,0.809899985790253,0,0,77,
5/21/2001,1/1/2002,2,0.787400007247925,0,0,102,
5/21/2001,2/1/2002,2,0.786899983882904,0,0,0,
5/21/2001,3/1/2002,2,0.79040002822876,0,0,45,
5/21/2001,4/1/2002,2,0.852400004863739,0,0,50,
5/21/2001,5/1/2002,2,0.848399996757507,0,0,0,
5/21/2001,11/1/2001,3,0.821900010108948,0.828000009059906,0.822000026702881,1081,8113
5/21/2001,12/1/2001,3,0.825399994850159,0.831499993801117,0.823000013828278,1901,18289
5/21/2001,1/1/2002,3,0.824400007724762,0.83050000667572,0.823000013828278,853,6703
5/21/2001,2/1/2002,3,0.809400022029877,0.815999984741211,0.810000002384186,903,5705
5/21/2001,3/1/2002,3,0.779399991035461,0.78600001335144,0.781499981880188,618,8817
5/21/2001,4/1/2002,3,0.749400019645691,0.753000020980835,0.752499997615814,391,1690
5/21/2001,5/1/2002,3,0.721400022506714,0,0,0,
5/21/2001,6/1/2002,3,0.705399990081787,0,0,0,
5/21/2001,7/1/2002,3,0.699899971485138,0,0,0,
5/21/2001,8/1/2002,3,0.701399981975555,0,0,0,
5/21/2001,9/1/2002,3,0.704900026321411,0,0,0,
5/21/2001,10/1/2002,3,0.708899974822998,0,0,0,
5/21/2001,11/1/2002,3,0.71289998292923,0,0,50,
5/21/2001,6/1/2001,3,0.812200009822845,0.815999984741211,0.80349999666214,11357,27163
5/21/2001,7/1/2001,3,0.805400013923645,0.810999989509583,0.800499975681305,7813,24935
5/21/2001,8/1/2001,3,0.807399988174439,0.813000023365021,0.804000020027161,4589,13745
5/21/2001,9/1/2001,3,0.811900019645691,0.815999984741211,0.810000002384186,760,9572
5/21/2001,10/1/2001,3,0.816900014877319,0.825999975204468,0.813499987125397,250,6608
5/22/2001,6/1/2001,1,29.7399997711182,30.0499992370605,29.5799999237061,39293,30100
5/22/2001,7/1/2001,1,30,30.3500003814697,29.9500007629395,65740,146518
5/22/2001,8/1/2001,1,30.0599994659424,30.3799991607666,30.0100002288818,20860,61238
5/22/2001,9/1/2001,1,29.7299995422363,30,29.7000007629394,7040,30188
5/22/2001,10/1/2001,1,29.25,29.4500007629395,29.2800006866455,2470,17982
5/22/2001,11/1/2001,1,28.7600002288818,28.9799995422363,28.7999992370605,536,16580
5/22/2001,12/1/2001,1,28.2600002288818,28.5499992370605,28.2700004577637,7282,35878
5/22/2001,2/1/2002,1,27.5100002288818,27.7000007629395,27.5499992370605,402,7571
5/22/2001,3/1/2002,1,27.1700000762939,27.2999992370605,27.2000007629395,412,5166
5/22/2001,4/1/2002,1,26.8400001525879,27,26.8700008392334,329,4255
5/22/2001,5/1/2002,1,26.5400009155273,26.6000003814697,26.6000003814697,175,4502
5/22/2001,6/1/2002,1,26.25,26.4500007629395,26.4500007629395,201,18819
5/22/2001,7/1/2002,1,25.9599990844727,25.9599990844727,25.9599990844727,0,4382
5/22/2001,8/1/2002,1,25.7000007629395,25.7000007629395,25.7000007629395,0,2610
5/22/2001,9/1/2002,1,25.4599990844727,25.4599990844727,25.4599990844727,0,7553
5/22/2001,10/1/2002,1,25.2199993133545,25.2999992370605,25.2299995422363,23,4201
5/22/2001,11/1/2002,1,24.9899997711182,25.0200004577637,25.0200004577637,2,3150
5/22/2001,12/1/2002,1,24.7700004577637,24.9500007629395,24.8600006103516,1762,18070
5/22/2001,1/1/2003,1,24.5799999237061,24.9500007629395,24.5699996948242,18,3408
5/22/2001,2/1/2003,1,24.4099998474121,24.3999996185303,24.3999996185303,2,820
5/22/2001,3/1/2003,1,24.2600002288818,24.2299995422363,24.2299995422363,3,904
5/22/2001,4/1/2003,1,24.1200008392334,24.0799999237061,24.0799999237061,3,230
5/22/2001,5/1/2003,1,23.9899997711182,23.9899997711182,23.9899997711182,0,217
5/22/2001,6/1/2003,1,23.8600006103516,24,23.9200000762939,100,6321
5/22/2001,7/1/2003,1,23.7299995422363,23.7299995422363,23.7299995422363,0,169
5/22/2001,8/1/2003,1,23.6000003814697,23.6000003814697,23.6000003814697,0,230
5/22/2001,9/1/2003,1,23.4699993133545,23.4699993133545,23.4699993133545,0,415
5/22/2001,12/1/2003,1,23.1299991607666,23.1299991607666,23.1299991607666,15,10658
5/22/2001,12/1/2004,1,22.5799999237061,22.5799999237061,22.5799999237061,1,6063
5/22/2001,12/1/2005,1,22.2099990844727,22.2099990844727,22.2099990844727,0,5580
5/22/2001,12/1/2006,1,21.8799991607666,21.8799991607666,21.8799991607666,500,1546
5/22/2001,1/1/2002,1,27.8799991607666,28.1000003814697,27.9099998474121,1566,
5/22/2001,12/1/2007,1,21.8600006103516,0,0,0,
5/22/2001,6/1/2001,2,1.10780000686646,1.11800003051758,1.0900000333786,21367,38193
5/22/2001,7/1/2001,2,1.00740003585815,1.00999999046326,0.995000004768372,15931,24243
5/22/2001,8/1/2001,2,0.950900018215179,0.954999983310699,0.941999971866608,5667,13371
5/22/2001,9/1/2001,2,0.895900011062622,0.899999976158142,0.889999985694885,2280,15696
5/22/2001,10/1/2001,2,0.838400006294251,0.839999973773956,0.836000025272369,1471,7457
5/22/2001,11/1/2001,2,0.805899977684021,0.806999981403351,0.805999994277954,527,3376
5/22/2001,12/1/2001,2,0.789399981498718,0.792500019073486,0.787999987602234,1136,2743
5/22/2001,1/1/2002,2,0.782899975776672,0.781499981880188,0.781499981880188,289,1544
5/22/2001,2/1/2002,2,0.782400012016296,0.782400012016296,0.782400012016296,0,1409
5/22/2001,3/1/2002,2,0.785899996757507,0.785899996757507,0.785899996757507,145,1218
5/22/2001,4/1/2002,2,0.847899973392487,0.847899973392487,0.847899973392487,663,2744
5/22/2001,5/1/2002,2,0.842400014400482,0,0,688,
5/22/2001,6/1/2001,3,0.808899998664856,0.814999997615814,0.801999986171722,13780,27518
5/22/2001,7/1/2001,3,0.800000011920929,0.801999986171722,0.797500014305115,7935,26217
5/22/2001,8/1/2001,3,0.802500009536743,0.808000028133392,0.800999999046326,1799,13986
5/22/2001,9/1/2001,3,0.807500004768372,0.810999989509583,0.808000028133392,610,9845
5/22/2001,10/1/2001,3,0.813499987125397,0.818000018596649,0.814999997615814,376,6640
5/22/2001,11/1/2001,3,0.819000005722046,0.823000013828278,0.816999971866608,455,8288
5/22/2001,12/1/2001,3,0.823000013828278,0.825999975204468,0.819999992847443,1245,17589
5/22/2001,1/1/2002,3,0.823000013828278,0.825999975204468,0.819999992847443,183,6596
5/22/2001,2/1/2002,3,0.809000015258789,0.813000023365021,0.809400022029877,337,5422
5/22/2001,3/1/2002,3,0.779500007629395,0.785000026226044,0.779999971389771,805,8905
5/22/2001,4/1/2002,3,0.749499976634979,0.752499997615814,0.75,183,1492
5/22/2001,5/1/2002,3,0.721499979496002,0.725499987602234,0.725499987602234,12,1382
5/22/2001,6/1/2002,3,0.70550000667572,0.70550000667572,0.70550000667572,1,1519
5/22/2001,7/1/2002,3,0.699999988079071,0.699999988079071,0.699999988079071,1,402
5/22/2001,8/1/2002,3,0.701499998569489,0.699999988079071,0.699999988079071,1,193
5/22/2001,9/1/2002,3,0.704999983310699,0.702499985694885,0.702499985694885,1,169
5/22/2001,10/1/2002,3,0.708999991416931,0.708999991416931,0.708999991416931,0,143
5/22/2001,11/1/2002,3,0.712999999523163,0,0,25,
5/23/2001,7/1/2001,1,29.5799999237061,30.0499992370605,29.5499992370605,4175,150168
5/23/2001,8/1/2001,1,29.7000007629394,30.0499992370605,29.6499996185303,38880,60845
5/23/2001,9/1/2001,1,29.4899997711182,29.7199993133545,29.3500003814697,12350,30742
5/23/2001,10/1/2001,1,29.0599994659424,29.25,29.0400009155273,3383,19168
5/23/2001,11/1/2001,1,28.6100006103516,28.7600002288818,28.6000003814697,1279,16750
5/23/2001,12/1/2001,1,28.1599998474121,28.3500003814697,28,8189,35462
5/23/2001,1/1/2002,1,27.7800006866455,27.9500007629395,27.7999992370605,1043,17310
5/23/2001,2/1/2002,1,27.4099998474121,27.5200004577637,27.5,176,7760
5/23/2001,3/1/2002,1,27.0699996948242,27.1700000762939,27.1700000762939,285,5165
5/23/2001,4/1/2002,1,26.75,26.8700008392334,26.8700008392334,75,4193
5/23/2001,5/1/2002,1,26.4599990844727,26.6000003814697,26.6000003814697,188,4667
5/23/2001,6/1/2002,1,26.1700000762939,26.25,26.25,185,18988
5/23/2001,11/1/2002,1,24.9099998474121,24.9099998474121,24.9099998474121,0,3148
5/23/2001,12/1/2002,1,24.6900005340576,24.8600006103516,24.7999992370605,210,18940
5/23/2001,2/1/2003,1,24.3299999237061,24.3299999237061,24.3299999237061,0,819
5/23/2001,4/1/2003,1,24.0400009155273,24.1499996185303,24.1499996185303,0,227
5/23/2001,5/1/2003,1,23.9099998474121,23.9099998474121,23.9099998474121,0,217
5/23/2001,6/1/2003,1,23.7800006866455,23.7800006866455,23.7800006866455,0,6221
5/23/2001,8/1/2003,1,23.5200004577637,23.5200004577637,23.5200004577637,0,230
5/23/2001,9/1/2003,1,23.3899993896484,23.3899993896484,23.3899993896484,0,415
5/23/2001,12/1/2003,1,23.0400009155273,23.0400009155273,23.0400009155273,0,10644
5/23/2001,12/1/2005,1,22.0699996948242,22.0699996948242,22.0699996948242,0,5580
5/23/2001,7/1/2002,1,25.8799991607666,0,0,0,
5/23/2001,8/1/2002,1,25.6200008392334,0,0,0,
5/23/2001,9/1/2002,1,25.3799991607666,0,0,25,
5/23/2001,10/1/2002,1,25.1399993896484,0,0,0,
5/23/2001,1/1/2003,1,24.5,0,0,0,
5/23/2001,3/1/2003,1,24.1800003051758,0,0,0,
5/23/2001,7/1/2003,1,23.6499996185303,0,0,0,
5/23/2001,10/1/2003,1,23.2700004577637,0,0,0,
5/23/2001,11/1/2003,1,23.1499996185303,0,0,0,
5/23/2001,6/1/2004,1,22.7199993133545,0,0,0,
5/23/2001,12/1/2004,1,22.4400005340576,0,0,0,
5/23/2001,12/1/2006,1,21.7399997711182,0,0,0,
5/23/2001,12/1/2007,1,21.7199993133545,0,0,0,
5/23/2001,6/1/2001,2,1.15890002250671,1.1599999666214,1.09599995613098,24774,37287
5/23/2001,7/1/2001,2,1.00969994068146,1.02300000190735,1,20693,25959
5/23/2001,8/1/2001,2,0.954999983310699,0.96450001001358,0.949999988079071,7026,14423
5/23/2001,9/1/2001,2,0.899999976158142,0.906000018119812,0.898000001907349,3041,15534
5/23/2001,10/1/2001,2,0.840499997138977,0.84500002861023,0.839999973773956,886,7371
5/23/2001,11/1/2001,2,0.806999981403351,0.810000002384186,0.807500004768372,329,3456
5/23/2001,12/1/2001,2,0.790499985218048,0.792500019073486,0.787999987602234,738,2497
5/23/2001,1/1/2002,2,0.783500015735626,0.781000018119812,0.781000018119812,211,1713
5/23/2001,2/1/2002,2,0.782999992370606,0.781000018119812,0.779999971389771,265,1409
5/23/2001,3/1/2002,2,0.786499977111816,0.783500015735626,0.783500015735626,20,1197
5/23/2001,4/1/2002,2,0.84850001335144,0.849500000476837,0.849500000476837,0,2359
5/23/2001,5/1/2002,2,0.842999994754791,0,0,110,
5/23/2001,6/1/2001,3,0.815299987792969,0.822000026702881,0.802500009536743,17969,26692
5/23/2001,7/1/2001,3,0.809899985790253,0.814999997615814,0.795000016689301,20389,26552
5/23/2001,8/1/2001,3,0.811900019645691,0.816999971866608,0.797999978065491,3837,14752
5/23/2001,9/1/2001,3,0.816900014877319,0.819999992847443,0.805000007152557,2205,9631
5/23/2001,10/1/2001,3,0.822399973869324,0.827000021934509,0.808000028133392,608,6700
5/23/2001,11/1/2001,3,0.827899992465973,0.832000017166138,0.824000000953674,709,8312
5/23/2001,12/1/2001,3,0.831900000572205,0.836000025272369,0.827000021934509,4361,17826
5/23/2001,1/1/2002,3,0.830900013446808,0.834999978542328,0.824999988079071,631,6630
5/23/2001,2/1/2002,3,0.814899981021881,0.819000005722046,0.808000028133392,524,5605
5/23/2001,3/1/2002,3,0.782899975776672,0.788999974727631,0.778999984264374,645,9119
5/23/2001,4/1/2002,3,0.750899970531464,0.758499979972839,0.749000012874603,119,1549
5/23/2001,5/1/2002,3,0.722400009632111,0.730000019073486,0.721000015735626,7,1378
5/23/2001,6/1/2002,3,0.705900013446808,0.707000017166138,0.704999983310699,53,1519
5/23/2001,7/1/2002,3,0.699899971485138,0.699899971485138,0.699899971485138,0,403
5/23/2001,8/1/2002,3,0.701399981975555,0.701399981975555,0.701399981975555,0,194
5/23/2001,9/1/2002,3,0.704900026321411,0,0,0,
5/23/2001,10/1/2002,3,0.708899974822998,0,0,0,
5/23/2001,11/1/2002,3,0.71289998292923,0,0,0,
5/24/2001,7/1/2001,1,28.4099998474121,29.6700000762939,28.2000007629395,,150286
5/24/2001,8/1/2001,1,28.6000003814697,29.7800006866455,28.4300003051758,,62095
5/24/2001,9/1/2001,1,28.5400009155273,29.7999992370605,28.3500003814697,,32187
5/24/2001,10/1/2001,1,28.2299995422363,29.0499992370605,28.2000007629395,,19933
5/24/2001,11/1/2001,1,27.8999996185303,28.5,27.8999996185303,,17174
5/24/2001,12/1/2001,1,27.5699996948242,28.2700004577637,27.6000003814697,,36048
5/24/2001,1/1/2002,1,27.2299995422363,27.8500003814697,27.2999992370605,,17654
5/24/2001,2/1/2002,1,26.8899993896484,26.9799995422363,26.9799995422363,,7805
5/24/2001,3/1/2002,1,26.5699996948242,26.3999996185303,26.3999996185303,,5236
5/24/2001,4/1/2002,1,26.2800006866455,26.2800006866455,26.2800006866455,,4239
5/24/2001,5/1/2002,1,26.0200004577637,26.7000007629395,26.7000007629395,,4767
5/24/2001,6/1/2002,1,25.7600002288818,26.25,25.8500003814697,,19110
5/24/2001,7/1/2002,1,25.5,25.8500003814697,25.8500003814697,,4382
5/24/2001,8/1/2002,1,25.2600002288818,25.2600002288818,25.2600002288818,,2610
5/24/2001,9/1/2002,1,25.0300006866455,25.0300006866455,25.0300006866455,,7553
5/24/2001,10/1/2002,1,24.7999992370605,25.2099990844727,25.2099990844727,,4198
5/24/2001,11/1/2002,1,24.6000003814697,25.0400009155273,25.0400009155273,,3148
5/24/2001,12/1/2002,1,24.4099998474121,24.7999992370605,24.5499992370605,,18814
5/24/2001,1/1/2003,1,24.2299995422363,24.2299995422363,24.2299995422363,,3405
5/24/2001,2/1/2003,1,24.0699996948242,24.0699996948242,24.0699996948242,,819
5/24/2001,3/1/2003,1,23.9300003051758,23.9300003051758,23.9300003051758,,904
5/24/2001,4/1/2003,1,23.7999992370605,23.7999992370605,23.7999992370605,,267
5/24/2001,5/1/2003,1,23.6800003051758,23.6800003051758,23.6800003051758,,217
5/24/2001,6/1/2003,1,23.5599994659424,23.5599994659424,23.5599994659424,,6221
5/24/2001,7/1/2003,1,23.4400005340576,23.4400005340576,23.4400005340576,,169
5/24/2001,8/1/2003,1,23.3199996948242,23.3199996948242,23.3199996948242,,230
5/24/2001,9/1/2003,1,23.2000007629395,23.2000007629395,23.2000007629395,,415
5/24/2001,12/1/2003,1,22.8500003814697,22.8500003814697,22.8500003814697,,10644
5/24/2001,12/1/2004,1,22.2999992370605,22.5499992370605,22.5499992370605,,6063
5/24/2001,12/1/2005,1,21.9300003051758,21.9300003051758,21.9300003051758,,5580
5/24/2001,12/1/2006,1,21.6000003814697,21.6000003814697,21.6000003814697,,1996
5/24/2001,10/1/2003,1,23.0799999237061,0,0,0,
5/24/2001,11/1/2003,1,22.9599990844727,0,0,0,
5/24/2001,6/1/2004,1,22.5499992370605,0,0,0,
5/24/2001,12/1/2007,1,21.5799999237061,0,0,0,
5/24/2001,6/1/2001,2,1.1168999671936,1.17499995231628,1.11249995231628,,34811
5/24/2001,7/1/2001,2,0.988600015640259,1.02199995517731,0.987500011920929,,30230
5/24/2001,8/1/2001,2,0.933799982070923,0.964999973773956,0.932500004768372,,15617
5/24/2001,9/1/2001,2,0.878799974918366,0.906000018119812,0.879000008106232,,14959
5/24/2001,10/1/2001,2,0.820299983024597,0.837999999523163,0.824999988079071,,7575
5/24/2001,11/1/2001,2,0.788800001144409,0.811999976634979,0.781000018119812,,3540
5/24/2001,12/1/2001,2,0.772800028324127,0.792999982833862,0.77700001001358,,2735
5/24/2001,1/1/2002,2,0.766300022602081,0.766300022602081,0.766300022602081,,1887
5/24/2001,4/1/2002,2,0.832300007343292,0.832300007343292,0.832300007343292,,2359
5/24/2001,2/1/2002,2,0.766799986362457,0,0,0,
5/24/2001,3/1/2002,2,0.770299971103668,0,0,5,
5/24/2001,5/1/2002,2,0.827300012111664,0,0,200,
5/24/2001,6/1/2001,3,0.794099986553192,0.816500008106232,0.78600001335144,,23918
5/24/2001,7/1/2001,3,0.790300011634827,0.8125,0.784500002861023,,29647
5/24/2001,8/1/2001,3,0.795300006866455,0.81360000371933,0.793500006198883,,14504
5/24/2001,9/1/2001,3,0.80129998922348,0.819999992847443,0.800000011920929,,9809
5/24/2001,10/1/2001,3,0.807799994945526,0.824999988079071,0.807500004768372,,6809
5/24/2001,11/1/2001,3,0.814300000667572,0.826499998569489,0.810999989509583,,8431
5/24/2001,12/1/2001,3,0.81879997253418,0.833999991416931,0.816999971866608,,18800
5/24/2001,1/1/2002,3,0.818300008773804,0.833000004291534,0.815999984741211,,6846
5/24/2001,2/1/2002,3,0.803300023078918,0.816999971866608,0.800999999046326,,5795
5/24/2001,3/1/2002,3,0.771799981594086,0.782999992370606,0.774999976158142,,9441
5/24/2001,4/1/2002,3,0.740299999713898,0.748000025749207,0.741999983787537,,1595
5/24/2001,5/1/2002,3,0.712300002574921,0.72000002861023,0.717499971389771,,1384
5/24/2001,6/1/2002,3,0.696300029754639,0.704500019550324,0.700999975204468,,1553
5/24/2001,7/1/2002,3,0.690299987792969,0.698499977588654,0.698000013828278,,403
5/24/2001,8/1/2002,3,0.691799998283386,0.699999988079071,0.699999988079071,,194
5/24/2001,9/1/2002,3,0.695299983024597,0.703000009059906,0.699999988079071,,170
5/24/2001,10/1/2002,3,0.699299991130829,0.699299991130829,0.699299991130829,,143
5/24/2001,11/1/2002,3,0.703299999237061,0,0,0,
5/25/2001,7/1/2001,1,28.3799991607666,28.5799999237061,28.1000003814697,50983,
5/25/2001,8/1/2001,1,28.5699996948242,28.7299995422363,28.3500003814697,25235,
5/25/2001,9/1/2001,1,28.5200004577637,28.6499996185303,28.3199996948242,10912,
5/25/2001,10/1/2001,1,28.25,28.3700008392334,28.1700000762939,3192,
5/25/2001,11/1/2001,1,27.9500007629395,28.0499992370605,27.8999996185303,1994,
5/25/2001,12/1/2001,1,27.6399993896484,27.75,27.5,6670,
5/25/2001,1/1/2002,1,27.3099994659424,27.3999996185303,27.2299995422363,1026,
5/25/2001,2/1/2002,1,26.9799995422363,26.9899997711182,26.9099998474121,1350,
5/25/2001,3/1/2002,1,26.6700000762939,26.6700000762939,26.6700000762939,137,
5/25/2001,4/1/2002,1,26.3799991607666,26.5,26.2999992370605,341,
5/25/2001,5/1/2002,1,26.1200008392334,26.1200008392334,26.1200008392334,325,
5/25/2001,6/1/2002,1,25.8600006103516,25.8999996185303,25.8500003814697,1292,
5/25/2001,7/1/2002,1,25.6100006103516,0,0,202,
5/25/2001,8/1/2002,1,25.3700008392334,0,0,220,
5/25/2001,9/1/2002,1,25.1399993896484,0,0,20,
5/25/2001,10/1/2002,1,24.9099998474121,0,0,220,
5/25/2001,11/1/2002,1,24.7099990844727,0,0,0,
5/25/2001,12/1/2002,1,24.5200004577637,24.5499992370605,24.5,1486,
5/25/2001,1/1/2003,1,24.3400001525879,0,0,100,
5/25/2001,2/1/2003,1,24.1800003051758,0,0,0,
5/25/2001,3/1/2003,1,24.0400009155273,0,0,0,
5/25/2001,4/1/2003,1,23.9099998474121,0,0,0,
5/25/2001,5/1/2003,1,23.7900009155273,0,0,0,
5/25/2001,6/1/2003,1,23.6700000762939,0,0,100,
5/25/2001,7/1/2003,1,23.5499992370605,0,0,0,
5/25/2001,8/1/2003,1,23.4300003051758,0,0,0,
5/25/2001,9/1/2003,1,23.3099994659424,0,0,0,
5/25/2001,10/1/2003,1,23.1900005340576,0,0,0,
5/25/2001,11/1/2003,1,23.0699996948242,0,0,0,
5/25/2001,12/1/2003,1,22.9599990844727,0,0,30,
5/25/2001,6/1/2004,1,22.6599998474121,0,0,0,
5/25/2001,12/1/2004,1,22.4099998474121,0,0,0,
5/25/2001,12/1/2005,1,22.0400009155273,0,0,0,
5/25/2001,12/1/2006,1,21.7099990844727,0,0,0,
5/25/2001,12/1/2007,1,21.6900005340576,0,0,0,
5/25/2001,6/1/2001,2,1.10640001296997,1.11000001430511,1.0900000333786,14937,
5/25/2001,7/1/2001,2,0.964100003242493,0.984000027179718,0.961000025272369,12249,
5/25/2001,8/1/2001,2,0.915600001811981,0.930000007152557,0.912500023841858,2855,
5/25/2001,9/1/2001,2,0.865599989891052,0.878000020980835,0.863499999046326,1888,
5/25/2001,10/1/2001,2,0.811600029468536,0.814999997615814,0.805000007152557,324,
5/25/2001,11/1/2001,2,0.783100008964539,0.783999979496002,0.779999971389771,431,
5/25/2001,12/1/2001,2,0.769599974155426,0.769999980926514,0.763000011444092,442,
5/25/2001,1/1/2002,2,0.766099989414215,0.764999985694885,0.764999985694885,326,
5/25/2001,2/1/2002,2,0.767599999904633,0.772499978542328,0.772499978542328,1,
5/25/2001,3/1/2002,2,0.77209997177124,0,0,45,
5/25/2001,4/1/2002,2,0.835099995136261,0.839999973773956,0.839999973773956,46,
5/25/2001,5/1/2002,2,0.830099999904633,0.842499971389771,0.842499971389771,1,
5/25/2001,6/1/2001,3,0.781799972057343,0.795499980449677,0.781000018119812,14045,
5/25/2001,7/1/2001,3,0.784600019454956,0.794000029563904,0.782000005245209,11588,
5/25/2001,8/1/2001,3,0.79009997844696,0.796999990940094,0.787999987602234,3701,
5/25/2001,9/1/2001,3,0.796599984169006,0.804000020027161,0.795000016689301,2065,
5/25/2001,10/1/2001,3,0.803600013256073,0.811500012874603,0.801999986171722,749,
5/25/2001,11/1/2001,3,0.810599982738495,0.815500020980835,0.809000015258789,614,
5/25/2001,12/1/2001,3,0.815599977970123,0.819999992847443,0.814999997615814,2381,
5/25/2001,1/1/2002,3,0.815100014209747,0.820999979972839,0.815999984741211,246,
5/25/2001,2/1/2002,3,0.800599992275238,0.806999981403351,0.801999986171722,169,
5/25/2001,3/1/2002,3,0.770099997520447,0.774500012397766,0.771000027656555,231,
5/25/2001,4/1/2002,3,0.740100026130676,0.745000004768372,0.745000004768372,21,
5/25/2001,5/1/2002,3,0.712599992752075,0.721499979496002,0.716499984264374,2,
5/25/2001,6/1/2002,3,0.697099983692169,0.699500024318695,0.699500024318695,23,
5/25/2001,7/1/2002,3,0.691100001335144,0,0,15,
5/25/2001,8/1/2002,3,0.692600011825562,0,0,35,
5/25/2001,9/1/2002,3,0.696099996566772,0,0,35,
5/25/2001,10/1/2002,3,0.700100004673004,0,0,35,
5/25/2001,11/1/2002,3,0.704100012779236,0,0,0,
5/29/2001,7/1/2001,1,28.6599998474121,29.0499992370605,28.3500003814697,58861,138793
5/29/2001,8/1/2001,1,28.8199996948242,29.1599998474121,28.5400009155273,32198,64667
5/29/2001,9/1/2001,1,28.7000007629395,28.9899997711182,28.5100002288818,15643,31878
5/29/2001,10/1/2001,1,28.4200000762939,28.6499996185303,28.25,5455,19836
5/29/2001,11/1/2001,1,28.1100006103516,28.2999992370605,28,1930,17192
5/29/2001,12/1/2001,1,27.7900009155273,28.8199996948242,27.6000003814697,7636,37813
5/29/2001,1/1/2002,1,27.4500007629395,27.6200008392334,27.5,875,17936
5/29/2001,2/1/2002,1,27.1200008392334,27.2399997711182,27.1499996185303,238,8833
5/29/2001,3/1/2002,1,26.8099994659424,27.1000003814697,26.9500007629395,670,5254
5/29/2001,4/1/2002,1,26.5200004577637,26.7099990844727,26.7099990844727,341,4336
5/29/2001,5/1/2002,1,26.2600002288818,26.4500007629395,26.4500007629395,325,4580
5/29/2001,6/1/2002,1,26,26,26,650,19337
5/29/2001,7/1/2002,1,25.75,25.9400005340576,25.9400005340576,202,4168
5/29/2001,8/1/2002,1,25.5100002288818,25.7000007629395,25.7000007629395,220,2564
5/29/2001,9/1/2002,1,25.2800006866455,25.4699993133545,25.4699993133545,20,7567
5/29/2001,10/1/2002,1,25.0499992370605,25.2399997711182,25.2399997711182,220,4426
5/29/2001,11/1/2002,1,24.8500003814697,25.0400009155273,25.0400009155273,0,3152
5/29/2001,12/1/2002,1,24.6499996185303,24.75,24.5499992370605,762,18240
5/29/2001,1/1/2003,1,24.4799995422363,24.6700000762939,24.6700000762939,100,3400
5/29/2001,2/1/2003,1,24.3199996948242,24.5100002288818,24.5100002288818,0,819
5/29/2001,3/1/2003,1,24.1800003051758,24.3700008392334,24.3700008392334,0,904
5/29/2001,4/1/2003,1,24.0499992370605,24.2399997711182,24.2399997711182,0,267
5/29/2001,5/1/2003,1,23.9300003051758,24.1200008392334,24.1200008392334,0,217
5/29/2001,6/1/2003,1,23.8099994659424,24,24,100,6121
5/29/2001,7/1/2003,1,23.6900005340576,23.8799991607666,23.8799991607666,0,169
5/29/2001,8/1/2003,1,23.5699996948242,23.7600002288818,23.7600002288818,0,230
5/29/2001,9/1/2003,1,23.4500007629395,23.6399993896484,23.6399993896484,0,415
5/29/2001,12/1/2003,1,23.1000003814697,23.2900009155273,23.2900009155273,30,10344
5/29/2001,12/1/2004,1,22.5499992370605,22.7399997711182,22.7399997711182,0,5999
5/29/2001,12/1/2005,1,22.1800003051758,22.3700008392334,22.3700008392334,0,5580
5/29/2001,12/1/2006,1,21.8500003814697,22.0400009155273,22.0400009155273,0,1996
5/29/2001,10/1/2003,1,23.3299999237061,0,0,0,
5/29/2001,11/1/2003,1,23.2099990844727,0,0,0,
5/29/2001,6/1/2004,1,22.7999992370605,0,0,0,
5/29/2001,12/1/2007,1,21.8299999237061,0,0,0,
5/29/2001,6/1/2001,2,1.0757999420166,1.14499998092651,1.06500005722046,24740,20234
5/29/2001,7/1/2001,2,0.958899974822998,0.988499999046326,0.955999970436096,21767,31822
5/29/2001,8/1/2001,2,0.909900009632111,0.935000002384186,0.90750002861023,5478,16295
5/29/2001,9/1/2001,2,0.861899971961975,0.882000029087067,0.861000001430512,1346,14288
5/29/2001,10/1/2001,2,0.809899985790253,0.824999988079071,0.820999979972839,70,7712
5/29/2001,11/1/2001,2,0.781899988651276,0.794000029563904,0.785000026226044,371,3491
5/29/2001,12/1/2001,2,0.768400013446808,0.779999971389771,0.763999998569489,330,2952
5/29/2001,1/1/2002,2,0.764900028705597,0.774999976158142,0.774999976158142,326,1888
5/29/2001,2/1/2002,2,0.76639997959137,0.76639997959137,0.76639997959137,1,1569
5/29/2001,3/1/2002,2,0.770900011062622,0.770900011062622,0.770900011062622,45,1207
5/29/2001,4/1/2002,2,0.833899974822998,0.839999973773956,0.839999973773956,46,2220
5/29/2001,5/1/2002,2,0.82889997959137,0,0,0,
5/29/2001,6/1/2001,3,0.774699985980988,0.796000003814697,0.773000001907349,15770,16314
5/29/2001,7/1/2001,3,0.778599977493286,0.799000024795532,0.77700001001358,13972,31146
5/29/2001,8/1/2001,3,0.784099996089935,0.800999999046326,0.786499977111816,3467,15080
5/29/2001,9/1/2001,3,0.790600001811981,0.806999981403351,0.790000021457672,2279,10708
5/29/2001,10/1/2001,3,0.797100007534027,0.814999997615814,0.804000020027161,1000,7140
5/29/2001,11/1/2001,3,0.803600013256073,0.82150000333786,0.808000028133392,904,8574
5/29/2001,12/1/2001,3,0.808600008487701,0.824999988079071,0.810000002384186,2419,19260
5/29/2001,1/1/2002,3,0.808600008487701,0.827000021934509,0.813000023365021,94,7050
5/29/2001,2/1/2002,3,0.794600009918213,0.814999997615814,0.799000024795532,644,5944
5/29/2001,3/1/2002,3,0.765100002288818,0.785000026226044,0.773000001907349,41,9465
5/29/2001,4/1/2002,3,0.736100018024445,0.75,0.746999979019165,21,1596
5/29/2001,5/1/2002,3,0.709100008010864,0.722500026226044,0.721000015735626,8,1392
5/29/2001,6/1/2002,3,0.694100022315979,0.707000017166138,0.699999988079071,22,1552
5/29/2001,7/1/2002,3,0.688099980354309,0.688099980354309,0.688099980354309,15,410
5/29/2001,8/1/2002,3,0.689599990844727,0.689599990844727,0.689599990844727,35,240
5/29/2001,9/1/2002,3,0.693099975585938,0.693099975585938,0.693099975585938,35,232
5/29/2001,10/1/2002,3,0.697099983692169,0.699999988079071,0.699999988079071,7,189
5/29/2001,11/1/2002,3,0.701099991798401,0,0,0,
5/30/2001,7/1/2001,1,28.5499992370605,28.9500007629395,28.4300003051758,10814,135893
5/30/2001,8/1/2001,1,28.6900005340576,29.0699996948242,28.5699996948242,7973,65586
5/30/2001,9/1/2001,1,28.6100006103516,28.8999996185303,28.5499992370605,2804,33306
5/30/2001,10/1/2001,1,28.3700008392334,28.4300003051758,28.3500003814697,644,19989
5/30/2001,11/1/2001,1,28.0799999237061,28.1499996185303,28.0499992370605,200,18205
5/30/2001,12/1/2001,1,27.7700004577637,27.8999996185303,27.6299991607666,1738,39293
5/30/2001,1/1/2002,1,27.4500007629395,27.4300003051758,27.3500003814697,541,17623
5/30/2001,2/1/2002,1,27.1299991607666,27.1000003814697,27.1000003814697,30,8925
5/30/2001,3/1/2002,1,26.8400001525879,26.8199996948242,26.7700004577637,25,5473
5/30/2001,6/1/2002,1,26.0400009155273,26.0499992370605,25.8999996185303,50,19417
5/30/2001,12/1/2002,1,24.6700000762939,24.7000007629395,24.6000003814697,100,18360
5/30/2001,2/1/2003,1,24.3199996948242,24.5100002288818,24.5100002288818,0,819
5/30/2001,4/1/2002,1,26.5599994659424,0,0,15,
5/30/2001,5/1/2002,1,26.2999992370605,0,0,72,
5/30/2001,7/1/2002,1,25.7900009155273,0,0,35,
5/30/2001,8/1/2002,1,25.5499992370605,0,0,60,
5/30/2001,9/1/2002,1,25.3099994659424,0,0,40,
5/30/2001,10/1/2002,1,25.0799999237061,0,0,0,
5/30/2001,11/1/2002,1,24.8700008392334,0,0,200,
5/30/2001,1/1/2003,1,24.4899997711182,0,0,700,
5/30/2001,3/1/2003,1,24.1700000762939,0,0,0,
5/30/2001,4/1/2003,1,24.0300006866455,0,0,0,
5/30/2001,5/1/2003,1,23.8999996185303,0,0,0,
5/30/2001,6/1/2003,1,23.7700004577637,0,0,1072,
5/30/2001,7/1/2003,1,23.6399993896484,0,0,0,
5/30/2001,8/1/2003,1,23.5100002288818,0,0,0,
5/30/2001,9/1/2003,1,23.3899993896484,0,0,0,
5/30/2001,10/1/2003,1,23.2700004577637,0,0,0,
5/30/2001,11/1/2003,1,23.1499996185303,0,0,0,
5/30/2001,12/1/2003,1,23.0400009155273,0,0,0,
5/30/2001,6/1/2004,1,22.7299995422363,0,0,0,
5/30/2001,12/1/2004,1,22.4500007629395,0,0,0,
5/30/2001,12/1/2005,1,22.0799999237061,0,0,0,
5/30/2001,12/1/2006,1,21.75,0,0,0,
5/30/2001,12/1/2007,1,21.7299995422363,0,0,0,
5/30/2001,6/1/2001,2,1.04120004177094,1.08350002765656,1.02999997138977,9791,16043
5/30/2001,7/1/2001,2,0.946200013160706,0.964999973773956,0.942499995231628,2985,34237
5/30/2001,8/1/2001,2,0.901899993419647,0.912000000476837,0.899999976158142,1441,16731
5/30/2001,9/1/2001,2,0.857100009918213,0.862999975681305,0.856000006198883,501,14066
5/30/2001,10/1/2001,2,0.807099997997284,0.809000015258789,0.805999994277954,642,7628
5/30/2001,11/1/2001,2,0.7810999751091,0.783999979496002,0.782000005245209,110,3682
5/30/2001,12/1/2001,2,0.768599987030029,0.768999993801117,0.765999972820282,45,3063
5/30/2001,1/1/2002,2,0.765100002288818,0,0,1,
5/30/2001,2/1/2002,2,0.766600012779236,0,0,20,
5/30/2001,3/1/2002,2,0.771099984645844,0,0,146,
5/30/2001,4/1/2002,2,0.834100008010864,0,0,0,
5/30/2001,5/1/2002,2,0.830099999904633,0,0,10,
5/30/2001,7/1/2001,3,0.778400003910065,0.78600001335144,0.773999989032745,2449,32408
5/30/2001,8/1/2001,3,0.783399999141693,0.789499998092651,0.779999971389771,924,15713
5/30/2001,9/1/2001,3,0.789900004863739,0.796500027179718,0.787500023841858,1277,11129
5/30/2001,10/1/2001,3,0.796400010585785,0.804000020027161,0.794000029563904,231,6921
5/30/2001,11/1/2001,3,0.802900016307831,0.811500012874603,0.802500009536743,92,8880
5/30/2001,12/1/2001,3,0.807900011539459,0.814499974250793,0.805999994277954,433,19643
5/30/2001,1/1/2002,3,0.808399975299835,0.814499974250793,0.806999981403351,65,7002
5/30/2001,2/1/2002,3,0.794399976730347,0.800999999046326,0.791999995708466,56,6019
5/30/2001,3/1/2002,3,0.764900028705597,0.771000027656555,0.764999985694885,25,9466
5/30/2001,4/1/2002,3,0.736899971961975,0.742999970912933,0.735000014305115,18,1600
5/30/2001,5/1/2002,3,0.710900008678436,0.715499997138977,0.712000012397766,1,1398
5/30/2001,6/1/2002,3,0.696900010108948,0.699999988079071,0.699999988079071,51,1554
5/30/2001,10/1/2002,3,0.700900018215179,0.699999988079071,0.699999988079071,1,198
5/30/2001,7/1/2002,3,0.691900014877319,0,0,3,
5/30/2001,8/1/2002,3,0.693400025367737,0,0,0,
5/30/2001,9/1/2002,3,0.696900010108948,0,0,40,
5/30/2001,11/1/2002,3,0.704900026321411,0.703999996185303,0.703999996185303,1,
5/30/2001,6/1/2001,3,0.776000022888184,0.782999992370606,0.771000027656555,8001,13398
5/31/2001,7/1/2001,1,28.3700008392334,28.7199993133545,27.5499992370605,101694,135330
5/31/2001,8/1/2001,1,28.5200004577637,28.8899993896484,27.7999992370605,65145,63878
5/31/2001,9/1/2001,1,28.4300003051758,28.75,27.7999992370605,23812,34856
5/31/2001,10/1/2001,1,28.2299995422363,28.3500003814697,27.75,6098,20101
5/31/2001,11/1/2001,1,27.9899997711182,28.1200008392334,27.5799999237061,1521,19220
5/31/2001,12/1/2001,1,27.7299995422363,27.7999992370605,27.2999992370605,13238,39732
5/31/2001,1/1/2002,1,27.4300003051758,27.4500007629395,27.0499992370605,1419,17546
5/31/2001,2/1/2002,1,27.1399993896484,27.0499992370605,27.0499992370605,329,9169
5/31/2001,3/1/2002,1,26.8600006103516,26.6599998474121,26.6599998474121,720,5568
5/31/2001,4/1/2002,1,26.5900001525879,26.5900001525879,26.5900001525879,15,4364
5/31/2001,5/1/2002,1,26.3400001525879,26.3400001525879,26.3400001525879,0,4590
5/31/2001,6/1/2002,1,26.0900001525879,26.1000003814697,25.8999996185303,1163,18461
5/31/2001,7/1/2002,1,25.8500003814697,25.8500003814697,25.8500003814697,55,4134
5/31/2001,8/1/2002,1,25.6100006103516,25.6100006103516,25.6100006103516,0,2564
5/31/2001,9/1/2002,1,25.3799991607666,25.3799991607666,25.3799991607666,320,7568
5/31/2001,10/1/2002,1,25.1499996185303,25.1499996185303,25.1499996185303,0,4435
5/31/2001,11/1/2002,1,24.9400005340576,24.9400005340576,24.9400005340576,200,3116
5/31/2001,12/1/2002,1,24.7399997711182,24.8500003814697,24.5300006866455,1532,18877
5/31/2001,1/1/2003,1,24.5499992370605,24.5499992370605,24.5499992370605,100,3926
5/31/2001,2/1/2003,1,24.3799991607666,24.3799991607666,24.3799991607666,0,819
5/31/2001,3/1/2003,1,24.2299995422363,24.2299995422363,24.2299995422363,0,904
5/31/2001,4/1/2003,1,24.0900001525879,24.0900001525879,24.0900001525879,0,267
5/31/2001,5/1/2003,1,23.9599990844727,23.9599990844727,23.9599990844727,0,217
5/31/2001,6/1/2003,1,23.8299999237061,23.8299999237061,23.8299999237061,200,6524
5/31/2001,7/1/2003,1,23.7000007629395,23.7000007629395,23.7000007629395,0,169
5/31/2001,8/1/2003,1,23.5699996948242,23.5699996948242,23.5699996948242,0,230
5/31/2001,9/1/2003,1,23.4500007629395,23.4500007629395,23.4500007629395,0,415
5/31/2001,12/1/2003,1,23.1000003814697,23.1000003814697,23.1000003814697,200,10344
5/31/2001,12/1/2004,1,22.5100002288818,22.5100002288818,22.5100002288818,0,5999
5/31/2001,12/1/2005,1,22.1399993896484,22.1399993896484,22.1399993896484,0,5580
5/31/2001,12/1/2006,1,21.8099994659424,21.8099994659424,21.8099994659424,0,1996
5/31/2001,10/1/2003,1,23.3299999237061,0,0,0,
5/31/2001,11/1/2003,1,23.2099990844727,0,0,0,
5/31/2001,6/1/2004,1,22.7900009155273,0,0,200,
5/31/2001,12/1/2007,1,21.7900009155273,0,0,0,
5/31/2001,6/1/2001,2,1.06319999694824,1.07500004768372,0.985000014305115,19524,8863
5/31/2001,7/1/2001,2,0.945800006389618,0.948000013828278,0.902999997138977,30207,33980
5/31/2001,8/1/2001,2,0.901799976825714,0.904999971389771,0.867500007152557,7961,16951
5/31/2001,9/1/2001,2,0.857800006866455,0.861999988555908,0.829999983310699,2444,14660
5/31/2001,10/1/2001,2,0.807799994945526,0.791999995708466,0.787500023841858,1632,8376
5/31/2001,11/1/2001,2,0.782800018787384,0.782999992370606,0.762499988079071,465,3735
5/31/2001,12/1/2001,2,0.770299971103668,0.762000024318695,0.751999974250793,468,3035
5/31/2001,1/1/2002,2,0.766799986362457,0.762000024318695,0.762000024318695,1,2016
5/31/2001,2/1/2002,2,0.768299996852875,0.765999972820282,0.765999972820282,92,2069
5/31/2001,3/1/2002,2,0.772800028324127,0.772800028324127,0.772800028324127,0,1227
5/31/2001,4/1/2002,2,0.835799992084503,0.835799992084503,0.835799992084503,120,2221
5/31/2001,5/1/2002,2,0.832300007343292,0,0,120,
5/31/2001,6/1/2002,2,0.816500008106232,0,0,0,
5/31/2001,6/1/2001,3,0.779500007629395,0.78600001335144,0.750999987125397,17896,8122
5/31/2001,7/1/2001,3,0.773599982261658,0.781000018119812,0.750999987125397,27466,34419
5/31/2001,8/1/2001,3,0.776099979877472,0.780499994754791,0.756500005722046,8357,16139
5/31/2001,9/1/2001,3,0.783100008964539,0.787500023841858,0.765999972820282,2696,11724
5/31/2001,10/1/2001,3,0.79009997844696,0.795000016689301,0.773000001907349,531,7078
5/31/2001,11/1/2001,3,0.797100007534027,0.801500022411346,0.777999997138977,353,8883
5/31/2001,12/1/2001,3,0.802600026130676,0.805999994277954,0.787999987602234,4552,19858
5/31/2001,1/1/2002,3,0.803600013256073,0.807500004768372,0.790000021457672,711,7189
5/31/2001,2/1/2002,3,0.790600001811981,0.795000016689301,0.777499973773956,776,6393
5/31/2001,3/1/2002,3,0.762600004673004,0.768999993801117,0.748000025749207,487,9737
5/31/2001,4/1/2002,3,0.736100018024445,0.740000009536743,0.727500021457672,75,1607
5/31/2001,5/1/2002,3,0.711099982261658,0.714999973773956,0.698000013828278,30,1404
5/31/2001,6/1/2002,3,0.698099970817566,0.698000013828278,0.690999984741211,259,1545
5/31/2001,7/1/2002,3,0.694100022315979,0.686999976634979,0.680999994277954,30,417
5/31/2001,8/1/2002,3,0.695599973201752,0.688499987125397,0.688499987125397,27,255
5/31/2001,9/1/2002,3,0.699100017547607,0.691999971866608,0.691999971866608,26,232
5/31/2001,10/1/2002,3,0.703100025653839,0.695999979972839,0.695999979972839,8,199
5/31/2001,11/1/2002,3,0.707099974155426,0,0,206,
5/31/2001,12/1/2002,3,0.707899987697601,0,0,0,
6/1/2001,7/1/2001,1,27.9300003051758,28.6000003814697,27.5799999237061,75150,123973
6/1/2001,8/1/2001,1,28.1700000762939,28.7000007629395,27.8400001525879,44437,69797
6/1/2001,9/1/2001,1,28.1700000762939,28.5,27.9300003051758,22378,37285
6/1/2001,11/1/2001,1,27.8199996948242,27.8500003814697,27.7000007629395,1894,19334
6/1/2001,12/1/2001,1,27.5900001525879,27.7000007629395,27.3999996185303,16300,37930
6/1/2001,1/1/2002,1,27.3299999237061,27.3799991607666,27.1000003814697,1812,17730
6/1/2001,2/1/2002,1,27.0699996948242,26.9500007629395,26.9500007629395,176,9174
6/1/2001,3/1/2002,1,26.8199996948242,26.7000007629395,26.7000007629395,159,5054
6/1/2001,4/1/2002,1,26.5699996948242,26.5699996948242,26.5699996948242,0,4359
6/1/2001,5/1/2002,1,26.3299999237061,26.3299999237061,26.3299999237061,40,4590
6/1/2001,6/1/2002,1,26.0900001525879,26,25.8999996185303,2770,18163
6/1/2001,7/1/2002,1,25.8500003814697,25.8500003814697,25.8500003814697,440,4134
6/1/2001,8/1/2002,1,25.6200008392334,25.6200008392334,25.6200008392334,5,2564
6/1/2001,9/1/2002,1,25.3999996185303,25.3999996185303,25.3999996185303,2056,7738
6/1/2001,10/1/2002,1,25.1800003051758,25.1800003051758,25.1800003051758,0,4435
6/1/2001,11/1/2002,1,24.9799995422363,24.9799995422363,24.9799995422363,0,3246
6/1/2001,1/1/2003,1,24.6100006103516,24.6100006103516,24.6100006103516,0,3976
6/1/2001,2/1/2003,1,24.4400005340576,24.4400005340576,24.4400005340576,0,819
6/1/2001,3/1/2003,1,24.2900009155273,24.2900009155273,24.2900009155273,0,904
6/1/2001,4/1/2003,1,24.1499996185303,24.1499996185303,24.1499996185303,0,267
6/1/2001,5/1/2003,1,24.0200004577637,24.0200004577637,24.0200004577637,0,217
6/1/2001,6/1/2003,1,23.8899993896484,23.8899993896484,23.8899993896484,210,6324
6/1/2001,7/1/2003,1,23.7600002288818,23.7600002288818,23.7600002288818,0,169
6/1/2001,8/1/2003,1,23.6299991607666,23.6299991607666,23.6299991607666,0,230
6/1/2001,9/1/2003,1,23.5100002288818,23.5100002288818,23.5100002288818,0,415
6/1/2001,12/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,0,10344
6/1/2001,12/1/2004,1,22.5699996948242,22.5699996948242,22.5699996948242,0,5999
6/1/2001,12/1/2005,1,22.2000007629395,22.2000007629395,22.2000007629395,0,5580
6/1/2001,12/1/2006,1,21.8700008392334,21.8700008392334,21.8700008392334,0,1996
6/1/2001,10/1/2001,1,28.0300006866455,28.2000007629395,27.8999996185303,4831,
6/1/2001,12/1/2002,1,24.7900009155273,24.6000003814697,24.5200004577637,865,
6/1/2001,10/1/2003,1,23.3899993896484,0,0,0,
6/1/2001,11/1/2003,1,23.2700004577637,0,0,0,
6/1/2001,6/1/2004,1,22.8500003814697,0,0,0,
6/1/2001,12/1/2007,1,21.8500003814697,0,0,0,
6/1/2001,7/1/2001,2,0.933000028133392,0.962999999523163,0.929000020027161,19497,37983
6/1/2001,8/1/2001,2,0.892799973487854,0.910000026226044,0.888999998569489,6959,17659
6/1/2001,9/1/2001,2,0.849799990653992,0.860000014305115,0.84500002861023,2995,14712
6/1/2001,10/1/2001,2,0.800300002098084,0.800000011920929,0.791999995708466,983,8991
6/1/2001,11/1/2001,2,0.775499999523163,0.778999984264374,0.769999980926514,141,3655
6/1/2001,12/1/2001,2,0.763499975204468,0.751999974250793,0.751999974250793,372,3027
6/1/2001,1/1/2002,2,0.760999977588654,0.754999995231628,0.754999995231628,36,2017
6/1/2001,2/1/2002,2,0.762499988079071,0.762499988079071,0.762499988079071,50,2079
6/1/2001,3/1/2002,2,0.767000019550324,0.767000019550324,0.767000019550324,0,1227
6/1/2001,4/1/2002,2,0.830999970436096,0.830999970436096,0.830999970436096,0,2121
6/1/2001,5/1/2002,2,0.827499985694885,0,0,0,
6/1/2001,6/1/2002,2,0.816500008106232,0,0,0,
6/1/2001,7/1/2001,3,0.759199976921082,0.760999977588654,0.758000016212463,15925,34799
6/1/2001,8/1/2001,3,0.764900028705597,0.778500020503998,0.762499988079071,4696,16390
6/1/2001,9/1/2001,3,0.77240002155304,0.784500002861023,0.772000014781952,1604,12285
6/1/2001,10/1/2001,3,0.779900014400482,0.791000008583069,0.779999971389771,400,7248
6/1/2001,11/1/2001,3,0.787400007247925,0.797500014305115,0.787000000476837,1097,9068
6/1/2001,12/1/2001,3,0.792900025844574,0.802999973297119,0.791000008583069,2827,19928
6/1/2001,1/1/2002,3,0.794399976730347,0.804000020027161,0.791999995708466,1131,7418
6/1/2001,2/1/2002,3,0.782899975776672,0.792999982833862,0.782000005245209,716,6673
6/1/2001,3/1/2002,3,0.756399989128113,0.765999972820282,0.755999982357025,654,9770
6/1/2001,4/1/2002,3,0.73089998960495,0.737999975681305,0.735000014305115,315,1630
6/1/2001,5/1/2002,3,0.706399977207184,0.709999978542328,0.708999991416931,96,1433
6/1/2001,6/1/2002,3,0.693899989128113,0.697000026702881,0.697000026702881,106,1535
6/1/2001,7/1/2002,3,0.689899981021881,0.689899981021881,0.689899981021881,38,429
6/1/2001,8/1/2002,3,0.691399991512299,0.691399991512299,0.691399991512299,30,258
6/1/2001,9/1/2002,3,0.69489997625351,0.69489997625351,0.69489997625351,30,258
6/1/2001,10/1/2002,3,0.698899984359741,0.70550000667572,0.70550000667572,35,199
6/1/2001,11/1/2002,3,0.702899992465973,0.706099987030029,0.706099987030029,60,
6/1/2001,12/1/2002,3,0.707899987697601,0,0,100,
6/4/2001,7/1/2001,1,28.1299991607666,28.7399997711182,28.0400009155273,74230,124147
6/4/2001,8/1/2001,1,28.4099998474121,28.8999996185303,28.3500003814697,52703,74829
6/4/2001,9/1/2001,1,28.4400005340576,28.8500003814697,28.3700008392334,20823,44227
6/4/2001,10/1/2001,1,28.2900009155273,28.6100006103516,28.2600002288818,6978,20917
6/4/2001,11/1/2001,1,28.0499992370605,28.25,28.0599994659424,1121,19488
6/4/2001,12/1/2001,1,27.7900009155273,28.2000007629395,27.7900009155273,11298,39157
6/4/2001,1/1/2002,1,27.5200004577637,27.6499996185303,27.3999996185303,1319,18583
6/4/2001,3/1/2002,1,26.9699993133545,27,27,664,5054
6/4/2001,4/1/2002,1,26.7199993133545,26.7999992370605,26.7999992370605,100,4364
6/4/2001,6/1/2002,1,26.2199993133545,26.2999992370605,26.2000007629395,429,19205
6/4/2001,10/1/2002,1,25.2700004577637,25.2700004577637,25.2700004577637,0,4435
6/4/2001,11/1/2002,1,25.0499992370605,25.0499992370605,25.0499992370605,0,3246
6/4/2001,12/1/2002,1,24.8500003814697,24.8500003814697,24.8500003814697,2901,19312
6/4/2001,3/1/2003,1,24.3400001525879,24.3400001525879,24.3400001525879,0,904
6/4/2001,9/1/2003,1,23.5100002288818,23.5100002288818,23.5100002288818,0,415
6/4/2001,12/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,1000,10344
6/4/2001,12/1/2004,1,22.5699996948242,22.5699996948242,22.5699996948242,0,5999
6/4/2001,12/1/2005,1,22.2000007629395,22.2000007629395,22.2000007629395,0,5580
6/4/2001,12/1/2006,1,21.8700008392334,21.8700008392334,21.8700008392334,0,1996
6/4/2001,2/1/2002,1,27.2399997711182,27.3700008392334,27.3700008392334,201,
6/4/2001,5/1/2002,1,26.4699993133545,0,0,64,
6/4/2001,7/1/2002,1,25.9699993133545,0,0,0,
6/4/2001,8/1/2002,1,25.7299995422363,0,0,0,
6/4/2001,9/1/2002,1,25.5,0,0,100,
6/4/2001,1/1/2003,1,24.6599998474121,0,0,0,
6/4/2001,2/1/2003,1,24.4899997711182,0,0,0,
6/4/2001,4/1/2003,1,24.2000007629395,0,0,0,
6/4/2001,5/1/2003,1,24.0599994659424,0,0,0,
6/4/2001,6/1/2003,1,23.9200000762939,0,0,130,
6/4/2001,7/1/2003,1,23.7800006866455,0,0,0,
6/4/2001,8/1/2003,1,23.6399993896484,0,0,0,
6/4/2001,10/1/2003,1,23.3899993896484,0,0,0,
6/4/2001,11/1/2003,1,23.2700004577637,0,0,0,
6/4/2001,6/1/2004,1,22.8500003814697,0,0,0,
6/4/2001,12/1/2007,1,21.8500003814697,0,0,0,
6/4/2001,7/1/2001,2,0.907700002193451,0.964999973773956,0.906499981880188,22715,37536
6/4/2001,8/1/2001,2,0.87610000371933,0.90750002861023,0.875,10112,18832
6/4/2001,9/1/2001,2,0.839100003242493,0.834999978542328,0.834999978542328,2047,14867
6/4/2001,10/1/2001,2,0.794099986553192,0.808499991893768,0.792999982833862,2026,9351
6/4/2001,11/1/2001,2,0.771600008010864,0.783999979496002,0.773000001907349,471,3615
6/4/2001,12/1/2001,2,0.76010000705719,0.763000011444092,0.763000011444092,153,3249
6/4/2001,1/1/2002,2,0.758099973201752,0,0,50,
6/4/2001,2/1/2002,2,0.76010000705719,0,0,10,
6/4/2001,3/1/2002,2,0.764599978923798,0,0,0,
6/4/2001,4/1/2002,2,0.829100012779236,0,0,0,
6/4/2001,5/1/2002,2,0.825600028038025,0,0,314,
6/4/2001,6/1/2002,2,0.814100027084351,0,0,300,
6/4/2001,7/1/2001,3,0.759199976921082,0.783999979496002,0.758000016212463,16837,32935
6/4/2001,8/1/2001,3,0.765799999237061,0.783500015735626,0.764999985694885,5201,16523
6/4/2001,9/1/2001,3,0.773299992084503,0.788999974727631,0.772499978542328,1697,12866
6/4/2001,10/1/2001,3,0.780799984931946,0.795499980449677,0.781000018119812,483,7305
6/4/2001,11/1/2001,3,0.788299977779388,0.80349999666214,0.792500019073486,736,9364
6/4/2001,12/1/2001,3,0.793799996376038,0.808499991893768,0.796000003814697,3339,20596
6/4/2001,1/1/2002,3,0.795300006866455,0.809000015258789,0.795000016689301,1176,7898
6/4/2001,2/1/2002,3,0.783800005912781,0.804000020027161,0.787999987602234,482,7030
6/4/2001,3/1/2002,3,0.757300019264221,0.777999997138977,0.763999998569489,445,9739
6/4/2001,4/1/2002,3,0.731800019741058,0.749000012874603,0.740000009536743,22,1791
6/4/2001,8/1/2002,3,0.692300021648407,0.692300021648407,0.692300021648407,0,288
6/4/2001,5/1/2002,3,0.707300007343292,0,0,1,
6/4/2001,6/1/2002,3,0.694800019264221,0,0,21,
6/4/2001,7/1/2002,3,0.69080001115799,0,0,0,
6/4/2001,9/1/2002,3,0.695800006389618,0,0,0,
6/4/2001,10/1/2002,3,0.69980001449585,0,0,4,
6/4/2001,11/1/2002,3,0.703800022602081,0.718999981880188,0.714999973773956,19,
6/4/2001,12/1/2002,3,0.70880001783371,0.723999977111816,0.723999977111816,6,
6/5/2001,7/1/2001,1,28.2399997711182,28.3299999237061,27.7999992370605,60554,117530
6/5/2001,8/1/2001,1,28.5799999237061,28.6000003814697,28.1499996185303,43899,81975
6/5/2001,9/1/2001,1,28.6700000762939,28.7099990844727,28.2000007629395,18911,47178
6/5/2001,10/1/2001,1,28.5400009155273,28.5400009155273,28.2000007629395,4375,22255
6/5/2001,11/1/2001,1,28.3299999237061,28.3199996948242,28.0900001525879,2702,19858
6/5/2001,12/1/2001,1,28.0699996948242,28.1000003814697,27.6499996185303,10888,39365
6/5/2001,1/1/2002,1,27.7900009155273,27.8199996948242,27.5499992370605,390,18976
6/5/2001,2/1/2002,1,27.5,27.6499996185303,27.6499996185303,129,9223
6/5/2001,3/1/2002,1,27.2099990844727,26.8700008392334,26.8700008392334,183,4958
6/5/2001,5/1/2002,1,26.6800003051758,26.6000003814697,26.6000003814697,33,4616
6/5/2001,6/1/2002,1,26.4200000762939,26.3999996185303,26.2999992370605,386,19301
6/5/2001,9/1/2002,1,25.6700000762939,25.6700000762939,25.6700000762939,0,8249
6/5/2001,12/1/2002,1,24.9899997711182,24.8999996185303,24.8999996185303,2074,18185
6/5/2001,2/1/2003,1,24.6100006103516,24.6100006103516,24.6100006103516,0,819
6/5/2001,4/1/2003,1,24.3099994659424,24.3099994659424,24.3099994659424,0,267
6/5/2001,5/1/2003,1,24.1700000762939,24.1700000762939,24.1700000762939,0,217
6/5/2001,12/1/2005,1,22.3099994659424,22.3099994659424,22.3099994659424,600,5580
6/5/2001,4/1/2002,1,26.9400005340576,0,0,620,
6/5/2001,7/1/2002,1,26.1599998474121,0,0,25,
6/5/2001,8/1/2002,1,25.9099998474121,0,0,153,
6/5/2001,10/1/2002,1,25.4300003051758,0,0,100,
6/5/2001,11/1/2002,1,25.2000007629395,0,0,0,
6/5/2001,1/1/2003,1,24.7900009155273,0,0,0,
6/5/2001,3/1/2003,1,24.4500007629395,0,0,0,
6/5/2001,6/1/2003,1,24.0300006866455,0,0,0,
6/5/2001,7/1/2003,1,23.8899993896484,0,0,0,
6/5/2001,8/1/2003,1,23.75,0,0,0,
6/5/2001,9/1/2003,1,23.6200008392334,0,0,0,
6/5/2001,10/1/2003,1,23.5,0,0,0,
6/5/2001,11/1/2003,1,23.3799991607666,0,0,0,
6/5/2001,12/1/2003,1,23.2700004577637,0,0,1600,
6/5/2001,6/1/2004,1,22.9599990844727,0,0,0,
6/5/2001,12/1/2004,1,22.6800003051758,0,0,0,
6/5/2001,12/1/2006,1,21.9799995422363,0,0,0,
6/5/2001,12/1/2007,1,21.9599990844727,0,0,0,
6/5/2001,7/1/2001,2,0.905399978160858,0.919000029563904,0.894500017166138,29057,36113
6/5/2001,8/1/2001,2,0.875699996948242,0.88400000333786,0.865499973297119,11102,21721
6/5/2001,9/1/2001,2,0.842700004577637,0.847500026226044,0.833500027656555,3622,15213
6/5/2001,10/1/2001,2,0.80019998550415,0.801999986171722,0.791999995708466,3360,9563
6/5/2001,11/1/2001,2,0.780200004577637,0.779999971389771,0.774999976158142,710,3745
6/5/2001,12/1/2001,2,0.769699990749359,0.76800000667572,0.758000016212463,249,3125
6/5/2001,1/1/2002,2,0.768199980258942,0.768199980258942,0.768199980258942,280,2042
6/5/2001,2/1/2002,2,0.772700011730194,0.772499978542328,0.772499978542328,190,2129
6/5/2001,3/1/2002,2,0.777700006961823,0.777700006961823,0.777700006961823,60,1227
6/5/2001,4/1/2002,2,0.842199981212616,0,0,475,
6/5/2001,5/1/2002,2,0.839699983596802,0,0,440,
6/5/2001,6/1/2002,2,0.828700006008148,0,0,390,
6/5/2001,7/1/2001,3,0.769500017166138,0.770500004291534,0.758499979972839,11480,33396
6/5/2001,8/1/2001,3,0.774999976158142,0.776000022888184,0.764999985694885,3587,16532
6/5/2001,9/1/2001,3,0.782000005245209,0.781499981880188,0.772000014781952,1355,12720
6/5/2001,10/1/2001,3,0.788999974727631,0.788999974727631,0.779999971389771,250,7446
6/5/2001,12/1/2001,3,0.801500022411346,0.801999986171722,0.795000016689301,1718,20285
6/5/2001,1/1/2002,3,0.802999973297119,0.80349999666214,0.796999990940094,644,8253
6/5/2001,2/1/2002,3,0.791000008583069,0.792500019073486,0.78549998998642,421,7238
6/5/2001,3/1/2002,3,0.764500021934509,0.765500009059906,0.760500013828278,328,9678
6/5/2001,4/1/2002,3,0.739000022411346,0.740499973297119,0.737500011920929,138,1798
6/5/2001,5/1/2002,3,0.714999973773956,0.716499984264374,0.71399998664856,239,1510
6/5/2001,6/1/2002,3,0.702499985694885,0.703999996185303,0.701499998569489,277,1548
6/5/2001,7/1/2002,3,0.698499977588654,0.698499977588654,0.698499977588654,25,459
6/5/2001,8/1/2002,3,0.699999988079071,0.699999988079071,0.699999988079071,0,288
6/5/2001,10/1/2002,3,0.707499980926514,0.707499980926514,0.707499980926514,0,207
6/5/2001,11/1/2001,3,0.796000003814697,0.796999990940094,0.790000021457672,342,
6/5/2001,9/1/2002,3,0.703499972820282,0,0,0,
6/5/2001,11/1/2002,3,0.711499989032745,0,0,0,
6/5/2001,12/1/2002,3,0.716499984264374,0,0,0,
6/6/2001,7/1/2001,1,27.7199993133545,28.3700008392334,27.25,100545,110006
6/6/2001,8/1/2001,1,28.0900001525879,28.7000007629395,27.7099990844727,64244,85306
6/6/2001,9/1/2001,1,28.2399997711182,28.4400005340576,27.8999996185303,23068,48522
6/6/2001,10/1/2001,1,28.2099990844727,28.3400001525879,27.8999996185303,12171,21198
6/6/2001,11/1/2001,1,28.0699996948242,28.2299995422363,27.8099994659424,2198,20897
6/6/2001,12/1/2001,1,27.8600006103516,28,27.5499992370605,155700,37959
6/6/2001,1/1/2002,1,27.6000003814697,27.75,27.3500003814697,3827,18966
6/6/2001,2/1/2002,1,27.3299999237061,27.5,27.2000007629395,303,9247
6/6/2001,3/1/2002,1,27.0599994659424,26.9500007629395,26.9500007629395,579,4997
6/6/2001,4/1/2002,1,26.7999992370605,26.8999996185303,26.8999996185303,235,4394
6/6/2001,5/1/2002,1,26.5499992370605,26.5499992370605,26.5499992370605,33,4616
6/6/2001,6/1/2002,1,26.2999992370605,26.2999992370605,26.1000003814697,1031,19383
6/6/2001,7/1/2002,1,26.0499992370605,26.0499992370605,26.0499992370605,708,4214
6/6/2001,10/1/2002,1,25.3500003814697,25.3500003814697,25.3500003814697,0,4494
6/6/2001,12/1/2002,1,24.9400005340576,24.8500003814697,24.7999992370605,1506,17892
6/6/2001,5/1/2003,1,24.1499996185303,24.1499996185303,24.1499996185303,0,217
6/6/2001,7/1/2003,1,23.8899993896484,23.8899993896484,23.8899993896484,0,169
6/6/2001,8/1/2003,1,23.7600002288818,23.7600002288818,23.7600002288818,0,230
6/6/2001,12/1/2004,1,22.6900005340576,22.6900005340576,22.6900005340576,50,5999
6/6/2001,12/1/2006,1,21.9899997711182,21.9899997711182,21.9899997711182,0,1996
6/6/2001,8/1/2002,1,25.7999992370605,0,0,8,
6/6/2001,9/1/2002,1,25.5699996948242,0,0,125,
6/6/2001,11/1/2002,1,25.1399993896484,0,0,0,
6/6/2001,1/1/2003,1,24.75,0,0,0,
6/6/2001,2/1/2003,1,24.5799999237061,0,0,0,
6/6/2001,3/1/2003,1,24.4300003051758,0,0,0,
6/6/2001,4/1/2003,1,24.2900009155273,0,0,0,
6/6/2001,6/1/2003,1,24.0200004577637,0,0,0,
6/6/2001,9/1/2003,1,23.6299991607666,0,0,0,
6/6/2001,10/1/2003,1,23.5100002288818,0,0,0,
6/6/2001,11/1/2003,1,23.3899993896484,0,0,0,
6/6/2001,12/1/2003,1,23.2800006866455,0,0,805,
6/6/2001,6/1/2004,1,22.9699993133545,0,0,0,
6/6/2001,12/1/2005,1,22.3199996948242,0,0,505,
6/6/2001,12/1/2007,1,21.9899997711182,0,0,0,
6/6/2001,7/1/2001,2,0.880400002002716,0.913999974727631,0.873000025749207,20903,36796
6/6/2001,8/1/2001,2,0.852100014686585,0.874000012874603,0.848999977111816,10548,22100
6/6/2001,9/1/2001,2,0.821099996566772,0.830999970436096,0.819999992847443,3549,14928
6/6/2001,10/1/2001,2,0.7810999751091,0.790000021457672,0.778999984264374,2591,10685
6/6/2001,11/1/2001,2,0.763599991798401,0.76800000667572,0.764999985694885,965,3970
6/6/2001,12/1/2001,2,0.756099998950958,0.759999990463257,0.754999995231628,635,3070
6/6/2001,1/1/2002,2,0.755100011825562,0.760999977588654,0.757499992847443,332,2122
6/6/2001,3/1/2002,2,0.766099989414215,0.767499983310699,0.767499983310699,182,1227
6/6/2001,2/1/2002,2,0.760599970817566,0.764999985694885,0.764999985694885,137,
6/6/2001,4/1/2002,2,0.831099987030029,0,0,710,
6/6/2001,5/1/2002,2,0.828599989414215,0,0,655,
6/6/2001,6/1/2002,2,0.817600011825562,0,0,455,
6/6/2001,7/1/2001,3,0.76639997959137,0.774999976158142,0.75,16877,33154
6/6/2001,8/1/2001,3,0.770799994468689,0.777999997138977,0.757000029087067,7223,16823
6/6/2001,9/1/2001,3,0.777800023555756,0.77700001001358,0.763000011444092,1519,12507
6/6/2001,10/1/2001,3,0.785300016403198,0.785000026226044,0.774999976158142,256,7390
6/6/2001,11/1/2001,3,0.792800009250641,0.796999990940094,0.781000018119812,1006,9436
6/6/2001,12/1/2001,3,0.79830002784729,0.809000015258789,0.787999987602234,3696,20751
6/6/2001,1/1/2002,3,0.800300002098084,0.805499970912933,0.790000021457672,733,8331
6/6/2001,2/1/2002,3,0.788800001144409,0.792999982833862,0.779999971389771,1331,7469
6/6/2001,3/1/2002,3,0.763300001621246,0.767000019550324,0.755999982357025,778,9586
6/6/2001,4/1/2002,3,0.738300025463104,0.741500020027161,0.732999980449677,120,1838
6/6/2001,5/1/2002,3,0.715300023555756,0.717499971389771,0.712000012397766,48,1537
6/6/2001,6/1/2002,3,0.703299999237061,0.701499998569489,0.700500011444092,92,1673
6/6/2001,7/1/2002,3,0.699299991130829,0.698000013828278,0.698000013828278,28,459
6/6/2001,9/1/2002,3,0.704299986362457,0.704299986362457,0.704299986362457,0,288
6/6/2001,10/1/2002,3,0.708299994468689,0.708299994468689,0.708299994468689,0,207
6/6/2001,8/1/2002,3,0.700800001621246,0,0,0,
6/6/2001,11/1/2002,3,0.712300002574921,0,0,0,
6/6/2001,12/1/2002,3,0.717299997806549,0.716499984264374,0.716499984264374,10,
6/7/2001,10/1/2001,1,28.1200008392334,28.2999992370605,28.0200004577637,3426,23082
6/7/2001,11/1/2001,1,27.9599990844727,28.1499996185303,27.8400001525879,1586,21241
6/7/2001,12/1/2001,1,27.7399997711182,28,27.6200008392334,11505,36597
6/7/2001,1/1/2002,1,27.4699993133545,27.6499996185303,27.5,636,18719
6/7/2001,2/1/2002,1,27.2000007629395,27.3999996185303,27.3999996185303,765,9273
6/7/2001,3/1/2002,1,26.9300003051758,27.0599994659424,27.0499992370605,0,5203
6/7/2001,4/1/2002,1,26.6599998474121,26.6800003051758,26.6800003051758,0,4570
6/7/2001,5/1/2002,1,26.3899993896484,26.3899993896484,26.3899993896484,0,4616
6/7/2001,6/1/2002,1,26.1200008392334,26.2999992370605,26.1499996185303,1411,19320
6/7/2001,7/1/2002,1,25.8600006103516,25.8600006103516,25.8600006103516,0,4822
6/7/2001,8/1/2002,1,25.6000003814697,25.6000003814697,25.6000003814697,0,2641
6/7/2001,9/1/2002,1,25.3600006103516,25.3600006103516,25.3600006103516,0,8249
6/7/2001,10/1/2002,1,25.1299991607666,25.1299991607666,25.1299991607666,0,4494
6/7/2001,11/1/2002,1,24.9099998474121,24.9099998474121,24.9099998474121,0,3246
6/7/2001,12/1/2002,1,24.7099990844727,24.8899993896484,24.8500003814697,1152,18920
6/7/2001,1/1/2003,1,24.5200004577637,24.5200004577637,24.5200004577637,0,3976
6/7/2001,2/1/2003,1,24.3500003814697,24.3500003814697,24.3500003814697,0,819
6/7/2001,3/1/2003,1,24.2000007629395,24.2000007629395,24.2000007629395,0,904
6/7/2001,4/1/2003,1,24.0599994659424,24.0599994659424,24.0599994659424,0,267
6/7/2001,5/1/2003,1,23.9200000762939,23.9200000762939,23.9200000762939,0,217
6/7/2001,6/1/2003,1,23.7900009155273,24.1000003814697,24.0400009155273,0,6504
6/7/2001,7/1/2003,1,23.6599998474121,23.6599998474121,23.6599998474121,0,169
6/7/2001,8/1/2003,1,23.5300006866455,23.5300006866455,23.5300006866455,0,230
6/7/2001,9/1/2003,1,23.3999996185303,23.3999996185303,23.3999996185303,0,415
6/7/2001,12/1/2003,1,23.0499992370605,23.0499992370605,23.0499992370605,0,9875
6/7/2001,12/1/2004,1,22.3600006103516,22.3600006103516,22.3600006103516,0,5999
6/7/2001,12/1/2005,1,21.9599990844727,21.9599990844727,21.9599990844727,0,5302
6/7/2001,12/1/2006,1,21.6100006103516,21.6100006103516,21.6100006103516,0,1996
6/7/2001,10/1/2003,1,23.2800006866455,0,0,0,
6/7/2001,11/1/2003,1,23.1599998474121,0,0,0,
6/7/2001,6/1/2004,1,22.6700000762939,0,0,0,
6/7/2001,12/1/2007,1,21.5599994659424,0,0,120,
6/7/2001,7/1/2001,1,27.75,28.1000003814697,27.4099998474121,59703,103402
6/7/2001,8/1/2001,1,28.1399993896484,28.3899993896484,27.7700004577637,49770,91474
6/7/2001,9/1/2001,1,28.2099990844727,28.4500007629394,27.9699993133545,16272,47337
6/7/2001,10/1/2001,2,0.782599985599518,0.790000021457672,0.783999979496002,1777,10706
6/7/2001,11/1/2001,2,0.762600004673004,0.771000027656555,0.76800000667572,159,4202
6/7/2001,12/1/2001,2,0.754100024700165,0.764999985694885,0.761099994182587,0,3076
6/7/2001,1/1/2002,2,0.752600014209747,0.767499983310699,0.767499983310699,69,2232
6/7/2001,2/1/2002,2,0.758099973201752,0.764999985694885,0.764999985694885,0,2319
6/7/2001,3/1/2002,2,0.763599991798401,0.764500021934509,0.764500021934509,0,1212
6/7/2001,4/1/2002,2,0.828599989414215,0,0,0,
6/7/2001,5/1/2002,2,0.826099991798401,0,0,113,
6/7/2001,6/1/2002,2,0.814100027084351,0,0,113,
6/7/2001,7/1/2001,2,0.888499975204468,0.898999989032745,0.874000012874603,22454,36885
6/7/2001,8/1/2001,2,0.862600028514862,0.871999979019165,0.84799998998642,10219,21803
6/7/2001,9/1/2001,2,0.827600002288818,0.836000025272369,0.820500016212463,3984,14787
6/7/2001,7/1/2001,3,0.759199976921082,0.768999993801117,0.755200028419495,12002,31585
6/7/2001,8/1/2001,3,0.764999985694885,0.765999972820282,0.763999998569489,7024,17845
6/7/2001,9/1/2001,3,0.772000014781952,0.781000018119812,0.773000001907349,894,12766
6/7/2001,10/1/2001,3,0.779999971389771,0.788500010967255,0.782000005245209,371,7521
6/7/2001,11/1/2001,3,0.787500023841858,0.795000016689301,0.791000008583069,868,9715
6/7/2001,12/1/2001,3,0.792999982833862,0.801500022411346,0.796999990940094,3559,20587
6/7/2001,1/1/2002,3,0.795000016689301,0.804000020027161,0.797999978065491,665,8571
6/7/2001,2/1/2002,3,0.783500015735626,0.792999982833862,0.78600001335144,266,7140
6/7/2001,3/1/2002,3,0.757499992847443,0.767000019550324,0.762000024318695,460,9694
6/7/2001,4/1/2002,3,0.732500016689301,0.742500007152557,0.736000001430512,143,1899
6/7/2001,5/1/2002,3,0.709500014781952,0.718999981880188,0.717499971389771,0,1581
6/7/2001,6/1/2002,3,0.697499990463257,0.707499980926514,0.704999983310699,0,1753
6/7/2001,7/1/2002,3,0.693499982357025,0,0,1,
6/7/2001,8/1/2002,3,0.694999992847443,0,0,0,
6/7/2001,9/1/2002,3,0.698499977588654,0,0,0,
6/7/2001,10/1/2002,3,0.702499985694885,0,0,0,
6/7/2001,11/1/2002,3,0.706499993801117,0,0,1,
6/7/2001,12/1/2002,3,0.711499989032745,0,0,1,
6/8/2001,7/1/2001,1,28.3299999237061,28.4200000762939,27.7999992370605,47763,93423
6/8/2001,9/1/2001,1,28.6299991607666,28.6800003051758,28.2099990844727,10516,46117
6/8/2001,10/1/2001,1,28.5,28.4500007629394,28.1499996185303,3952,23347
6/8/2001,11/1/2001,1,28.3199996948242,28.2099990844727,28.1000003814697,1137,21390
6/8/2001,12/1/2001,1,28.0699996948242,28.0499992370605,27.75,7808,35792
6/8/2001,1/1/2002,1,27.7900009155273,27.75,27.75,219,18881
6/8/2001,2/1/2002,1,27.5100002288818,27.5,27.4799995422363,9,9215
6/8/2001,6/1/2002,1,26.3899993896484,26.2999992370605,26.25,935,19331
6/8/2001,12/1/2002,1,24.9599990844727,24.8500003814697,24.7800006866455,1203,18953
6/8/2001,8/1/2001,1,28.6299991607666,28.7000007629395,28.2999992370605,38501,
6/8/2001,3/1/2002,1,27.2299995422363,0,0,290,
6/8/2001,4/1/2002,1,26.9500007629395,0,0,0,
6/8/2001,5/1/2002,1,26.6700000762939,0,0,0,
6/8/2001,7/1/2002,1,26.1299991607666,0,0,50,
6/8/2001,8/1/2002,1,25.8700008392334,0,0,0,
6/8/2001,9/1/2002,1,25.6200008392334,0,0,270,
6/8/2001,10/1/2002,1,25.3799991607666,0,0,10,
6/8/2001,11/1/2002,1,25.1599998474121,0,0,0,
6/8/2001,1/1/2003,1,24.7700004577637,0,0,150,
6/8/2001,2/1/2003,1,24.5900001525879,0,0,0,
6/8/2001,3/1/2003,1,24.4300003051758,0,0,0,
6/8/2001,4/1/2003,1,24.2800006866455,0,0,0,
6/8/2001,5/1/2003,1,24.1399993896484,0,0,0,
6/8/2001,6/1/2003,1,24.0100002288818,0,0,0,
6/8/2001,7/1/2003,1,23.8799991607666,0,0,0,
6/8/2001,8/1/2003,1,23.75,0,0,0,
6/8/2001,9/1/2003,1,23.6200008392334,0,0,0,
6/8/2001,10/1/2003,1,23.4899997711182,0,0,0,
6/8/2001,11/1/2003,1,23.3700008392334,0,0,0,
6/8/2001,12/1/2003,1,23.2600002288818,0,0,0,
6/8/2001,6/1/2004,1,22.8799991607666,0,0,0,
6/8/2001,12/1/2004,1,22.5699996948242,0,0,0,
6/8/2001,12/1/2005,1,22.1700000762939,0,0,0,
6/8/2001,12/1/2006,1,21.8199996948242,0,0,0,
6/8/2001,12/1/2007,1,21.7700004577637,0,0,0,
6/8/2001,7/1/2001,2,0.888300001621246,0.904500007629395,0.875,18831,35475
6/8/2001,8/1/2001,2,0.8682000041008,0.878000020980835,0.853999972343445,9926,21803
6/8/2001,9/1/2001,2,0.836199998855591,0.841000020503998,0.829999983310699,2378,14362
6/8/2001,10/1/2001,2,0.793200016021729,0.791000008583069,0.781000018119812,1325,10646
6/8/2001,11/1/2001,2,0.774200022220612,0.770500004291534,0.764999985694885,129,4198
6/8/2001,1/1/2002,2,0.766200006008148,0.760999977588654,0.759999990463257,0,2106
6/8/2001,12/1/2001,2,0.766700029373169,0,0,0,
6/8/2001,2/1/2002,2,0.772199988365173,0,0,0,
6/8/2001,3/1/2002,2,0.778699994087219,0,0,0,
6/8/2001,4/1/2002,2,0.84469997882843,0,0,0,
6/8/2001,5/1/2002,2,0.842700004577637,0,0,60,
6/8/2001,6/1/2002,2,0.830699980258942,0,0,0,
6/8/2001,7/1/2001,3,0.766499996185303,0.768999993801117,0.760699987411499,10049,29709
6/8/2001,8/1/2001,3,0.771200001239777,0.774999976158142,0.765999972820282,5524,19087
6/8/2001,9/1/2001,3,0.777700006961823,0.780499994754791,0.773000001907349,1112,12679
6/8/2001,10/1/2001,3,0.785199999809265,0.788999974727631,0.780499994754791,174,7415
6/8/2001,11/1/2001,3,0.792699992656708,0.796000003814697,0.792500019073486,243,9606
6/8/2001,12/1/2001,3,0.798200011253357,0.801999986171722,0.797999978065491,1362,21185
6/8/2001,1/1/2002,3,0.80019998550415,0.804000020027161,0.799000024795532,193,8576
6/8/2001,2/1/2002,3,0.788699984550476,0.792500019073486,0.788999974727631,164,7055
6/8/2001,3/1/2002,3,0.761699974536896,0.769999980926514,0.762000024318695,152,9774
6/8/2001,4/1/2002,3,0.736199975013733,0.740499973297119,0.740499973297119,10,1981
6/8/2001,7/1/2002,3,0.696200013160706,0.702000021934509,0.702000021934509,0,474
6/8/2001,5/1/2002,3,0.712700009346008,0.717999994754791,0.717999994754791,0,
6/8/2001,6/1/2002,3,0.700200021266937,0.703999996185303,0.703999996185303,1,
6/8/2001,8/1/2002,3,0.697700023651123,0,0,0,
6/8/2001,9/1/2002,3,0.701200008392334,0,0,0,
6/8/2001,10/1/2002,3,0.705200016498566,0,0,0,
6/8/2001,11/1/2002,3,0.709200024604797,0,0,0,
6/8/2001,12/1/2002,3,0.714200019836426,0,0,0,
6/11/2001,7/1/2001,1,29.0400009155273,29.3400001525879,28.3999996185303,85621,83914
6/11/2001,8/1/2001,1,29.1900005340576,29.5300006866455,28.5200004577637,56400,101429
6/11/2001,9/1/2001,1,29.0900001525879,29.4200000762939,28.8500003814697,19057,45341
6/11/2001,10/1/2001,1,28.8400001525879,29.2000007629395,28.7199993133545,5574,23814
6/11/2001,11/1/2001,1,28.5900001525879,29,28.5,2204,21426
6/11/2001,12/1/2001,1,28.2900009155273,28.6299991607666,28.2000007629395,7839,34650
6/11/2001,1/1/2002,1,27.9899997711182,28.1499996185303,27.9599990844727,762,18815
6/11/2001,2/1/2002,1,27.6900005340576,27.9500007629395,27.6000003814697,180,9215
6/11/2001,3/1/2002,1,27.3799991607666,27.2999992370605,27.2999992370605,111,5407
6/11/2001,4/1/2002,1,27.0699996948242,27.4500007629395,27.2999992370605,160,5054
6/11/2001,6/1/2002,1,26.4699993133545,26.75,26.4200000762939,1011,19661
6/11/2001,12/1/2002,1,24.9300003051758,25.0599994659424,24.9599990844727,909,18345
6/11/2001,5/1/2002,1,26.7700004577637,0,0,0,
6/11/2001,7/1/2002,1,26.1900005340576,0,0,808,
6/11/2001,8/1/2002,1,25.9200000762939,0,0,0,
6/11/2001,9/1/2002,1,25.6499996185303,0,0,500,
6/11/2001,10/1/2002,1,25.3899993896484,0,0,0,
6/11/2001,11/1/2002,1,25.1499996185303,0,0,0,
6/11/2001,1/1/2003,1,24.7299995422363,0,0,0,
6/11/2001,2/1/2003,1,24.5499992370605,0,0,0,
6/11/2001,3/1/2003,1,24.3799991607666,0,0,0,
6/11/2001,4/1/2003,1,24.2199993133545,0,0,0,
6/11/2001,5/1/2003,1,24.0699996948242,0,0,0,
6/11/2001,6/1/2003,1,23.9300003051758,0,0,0,
6/11/2001,7/1/2003,1,23.7900009155273,0,0,0,
6/11/2001,8/1/2003,1,23.6499996185303,0,0,0,
6/11/2001,9/1/2003,1,23.5100002288818,0,0,0,
6/11/2001,10/1/2003,1,23.3700008392334,0,0,0,
6/11/2001,11/1/2003,1,23.2399997711182,0,0,0,
6/11/2001,12/1/2003,1,23.1200008392334,23.0599994659424,23.0599994659424,26,
6/11/2001,6/1/2004,1,22.6900005340576,0,0,0,
6/11/2001,12/1/2004,1,22.3500003814697,0,0,5,
6/11/2001,12/1/2005,1,21.9200000762939,0,0,0,
6/11/2001,12/1/2006,1,21.5400009155273,0,0,0,
6/11/2001,12/1/2007,1,21.4599990844727,0,0,0,
6/11/2001,7/1/2001,2,0.883400022983551,0.912000000476837,0.876999974250793,18742,34897
6/11/2001,8/1/2001,2,0.870299994945526,0.888499975204468,0.866999983787537,11767,22436
6/11/2001,9/1/2001,2,0.841300010681152,0.851000010967255,0.837999999523163,6993,15048
6/11/2001,10/1/2001,2,0.799300014972687,0.805000007152557,0.797999978065491,3062,11282
6/11/2001,11/1/2001,2,0.78030002117157,0.784500002861023,0.777999997138977,78,4203
6/11/2001,12/1/2001,2,0.772800028324127,0.769999980926514,0.769999980926514,239,
6/11/2001,1/1/2002,2,0.772300004959106,0,0,340,
6/11/2001,2/1/2002,2,0.778299987316132,0,0,0,
6/11/2001,3/1/2002,2,0.784799993038178,0,0,50,
6/11/2001,4/1/2002,2,0.850300014019012,0,0,0,
6/11/2001,5/1/2002,2,0.847800016403198,0,0,100,
6/11/2001,6/1/2002,2,0.835300028324127,0,0,100,
6/11/2001,7/1/2001,3,0.782700002193451,0.797999978065491,0.769900023937225,17675,28085
6/11/2001,8/1/2001,3,0.78710001707077,0.800999999046326,0.778999984264374,7455,20224
6/11/2001,9/1/2001,3,0.792599976062775,0.804000020027161,0.792500019073486,1938,13417
6/11/2001,10/1/2001,3,0.799099981784821,0.811999976634979,0.800999999046326,408,7577
6/11/2001,11/1/2001,3,0.805599987506866,0.819000005722046,0.808000028133392,473,9741
6/11/2001,12/1/2001,3,0.810599982738495,0.824000000953674,0.810000002384186,2123,21350
6/11/2001,1/1/2002,3,0.811600029468536,0.823499977588654,0.814999997615814,300,8609
6/11/2001,2/1/2002,3,0.799099981784821,0.814499974250793,0.804499983787537,172,7023
6/11/2001,3/1/2002,3,0.769599974155426,0.782999992370606,0.776000022888184,127,9786
6/11/2001,4/1/2002,3,0.743099987506866,0.741999983787537,0.741999983787537,11,1980
6/11/2001,6/1/2002,3,0.705099999904633,0.716000020503998,0.716000020503998,1,1795
6/11/2001,10/1/2002,3,0.710600018501282,0.72299998998642,0.72299998998642,3,207
6/11/2001,5/1/2002,3,0.7185999751091,0,0,0,
6/11/2001,7/1/2002,3,0.701099991798401,0,0,0,
6/11/2001,8/1/2002,3,0.702600002288818,0,0,0,
6/11/2001,9/1/2002,3,0.70660001039505,0,0,0,
6/11/2001,11/1/2002,3,0.714600026607513,0.727999985218048,0.727999985218048,3,
6/11/2001,12/1/2002,3,0.719600021839142,0.735000014305115,0.735000014305115,4,
6/12/2001,7/1/2001,1,29.1800003051758,29.3799991607666,28.75,62998,70906
6/12/2001,8/1/2001,1,29.3899993896484,29.5200004577637,28.8999996185303,63794,107168
6/12/2001,9/1/2001,1,29.2700004577637,29.3299999237061,28.7999992370605,20955,46075
6/12/2001,10/1/2001,1,28.9899997711182,29.0699996948242,28.5200004577637,4311,24322
6/12/2001,11/1/2001,1,28.7199993133545,28.7299995422363,28.3500003814697,1984,22352
6/12/2001,12/1/2001,1,28.4099998474121,28.3500003814697,28.3500003814697,9079,34637
6/12/2001,1/1/2002,1,28.1000003814697,28.0499992370605,27.9200000762939,1575,18938
6/12/2001,2/1/2002,1,27.7900009155273,27.75,27.5200004577637,168,9143
6/12/2001,3/1/2002,1,27.4799995422363,26.7000007629395,26.7000007629395,30,5508
6/12/2001,4/1/2002,1,27.1700000762939,26.9500007629395,26.9500007629395,32,5164
6/12/2001,5/1/2002,1,26.8600006103516,26.8600006103516,26.8600006103516,670,4616
6/12/2001,6/1/2002,1,26.5599994659424,26.5,26.3999996185303,3450,19526
6/12/2001,7/1/2002,1,26.2800006866455,26.2000007629395,26.2000007629395,280,4792
6/12/2001,8/1/2002,1,26,26,26,170,2687
6/12/2001,9/1/2002,1,25.7199993133545,25.7199993133545,25.7199993133545,25,8589
6/12/2001,10/1/2002,1,25.4599990844727,25.4599990844727,25.4599990844727,25,4494
6/12/2001,11/1/2002,1,25.2199993133545,25.2199993133545,25.2199993133545,0,3246
6/12/2001,12/1/2002,1,25,25,24.7999992370605,1145,18695
6/12/2001,3/1/2003,1,24.4500007629395,24.4500007629395,24.4500007629395,0,904
6/12/2001,4/1/2003,1,24.2999992370605,24.2999992370605,24.2999992370605,0,267
6/12/2001,5/1/2003,1,24.1499996185303,24.1499996185303,24.1499996185303,0,217
6/12/2001,6/1/2003,1,24.0100002288818,23.8999996185303,23.8999996185303,395,6504
6/12/2001,7/1/2003,1,23.8700008392334,23.8700008392334,23.8700008392334,0,169
6/12/2001,8/1/2003,1,23.7299995422363,23.7299995422363,23.7299995422363,0,230
6/12/2001,9/1/2003,1,23.5900001525879,23.5900001525879,23.5900001525879,0,415
6/12/2001,12/1/2003,1,23.2000007629395,23.2199993133545,23.2199993133545,30,9919
6/12/2001,12/1/2004,1,22.4300003051758,22.3500003814697,22.3500003814697,100,6004
6/12/2001,12/1/2005,1,22.0200004577637,22.0200004577637,22.0200004577637,0,5302
6/12/2001,12/1/2006,1,21.6399993896484,21.6399993896484,21.6399993896484,0,1996
6/12/2001,1/1/2003,1,24.7999992370605,0,0,0,
6/12/2001,2/1/2003,1,24.6200008392334,0,0,0,
6/12/2001,10/1/2003,1,23.4500007629395,0,0,0,
6/12/2001,11/1/2003,1,23.3199996948242,0,0,0,
6/12/2001,6/1/2004,1,22.7700004577637,0,0,0,
6/12/2001,12/1/2007,1,21.5599994659424,21.5,21.5,4,
6/12/2001,7/1/2001,2,0.895099997520447,0.90200001001358,0.867500007152557,28171,34250
6/12/2001,8/1/2001,2,0.881099998950958,0.888000011444092,0.857999980449677,11398,22866
6/12/2001,9/1/2001,2,0.84909999370575,0.851000010967255,0.83050000667572,3700,15719
6/12/2001,10/1/2001,2,0.804099977016449,0.805999994277954,0.797999978065491,1927,9659
6/12/2001,11/1/2001,2,0.784099996089935,0.783999979496002,0.780499994754791,273,4201
6/12/2001,12/1/2001,2,0.775600016117096,0.777499973773956,0.773000001907349,606,3149
6/12/2001,1/1/2002,2,0.774600028991699,0.774600028991699,0.774600028991699,207,2277
6/12/2001,2/1/2002,2,0.779600024223328,0.779600024223328,0.779600024223328,1,2314
6/12/2001,3/1/2002,2,0.785099983215332,0.785099983215332,0.785099983215332,10,1144
6/12/2001,4/1/2002,2,0.850099980831146,0.850099980831146,0.850099980831146,0,2466
6/12/2001,5/1/2002,2,0.847100019454956,0,0,0,
6/12/2001,6/1/2002,2,0.83459997177124,0,0,0,
6/12/2001,7/1/2001,3,0.801699995994568,0.808000028133392,0.779999971389771,16277,28486
6/12/2001,8/1/2001,3,0.806500017642975,0.810999989509583,0.785000026226044,8497,21288
6/12/2001,9/1/2001,3,0.810999989509583,0.815500020980835,0.790000021457672,3306,13339
6/12/2001,10/1/2001,3,0.816500008106232,0.818000018596649,0.800000011920929,368,7639
6/12/2001,11/1/2001,3,0.822499990463257,0.825999975204468,0.805499970912933,1039,9746
6/12/2001,12/1/2001,3,0.826499998569489,0.829999983310699,0.809499979019165,2851,21654
6/12/2001,1/1/2002,3,0.826499998569489,0.830999970436096,0.810999989509583,980,8655
6/12/2001,2/1/2002,3,0.8125,0.816999971866608,0.798500001430512,264,6987
6/12/2001,3/1/2002,3,0.781499981880188,0.785000026226044,0.768999993801117,399,9843
6/12/2001,4/1/2002,3,0.753000020980835,0.755999982357025,0.742500007152557,45,1969
6/12/2001,5/1/2002,3,0.726499974727631,0.730000019073486,0.721000015735626,46,1585
6/12/2001,6/1/2002,3,0.712000012397766,0.714999973773956,0.711000025272369,27,1795
6/12/2001,7/1/2002,3,0.707499980926514,0.712499976158142,0.709999978542328,51,475
6/12/2001,8/1/2002,3,0.708999991416931,0.708999991416931,0.708999991416931,25,289
6/12/2001,9/1/2002,3,0.712999999523163,0.712999999523163,0.712999999523163,25,289
6/12/2001,10/1/2002,3,0.717000007629395,0.717000007629395,0.717000007629395,25,207
6/12/2001,11/1/2002,3,0.721000015735626,0,0,0,
6/12/2001,12/1/2002,3,0.726000010967255,0,0,0,
6/13/2001,7/1/2001,1,28.8400001525879,29.6299991607666,28.8099994659424,78197,65542
6/13/2001,8/1/2001,1,29.1599998474121,29.7700004577637,29.0799999237061,58773,114216
6/13/2001,9/1/2001,1,29.0200004577637,29.5699996948242,28.9699993133545,18449,47427
6/13/2001,10/1/2001,1,28.75,29.1700000762939,28.7000007629395,6115,24287
6/13/2001,11/1/2001,1,28.4799995422363,28.8500003814697,28.4400005340576,2724,22351
6/13/2001,12/1/2001,1,28.1700000762939,28.6100006103516,28.1200008392334,11681,34359
6/13/2001,1/1/2002,1,27.8500003814697,28.0499992370605,27.8500003814697,1597,19143
6/13/2001,2/1/2002,1,27.5300006866455,27.6299991607666,27.6299991607666,53,9201
6/13/2001,3/1/2002,1,27.2000007629395,27.25,27.2000007629395,191,5387
6/13/2001,4/1/2002,1,26.8799991607666,27.25,27.25,107,5169
6/13/2001,5/1/2002,1,26.5699996948242,26.5699996948242,26.5699996948242,125,4396
6/13/2001,6/1/2002,1,26.2700004577637,26.6000003814697,26.4500007629395,896,20550
6/13/2001,7/1/2002,1,25.9899997711182,25.9899997711182,25.9899997711182,50,4992
6/13/2001,8/1/2002,1,25.7099990844727,25.7099990844727,25.7099990844727,0,2709
6/13/2001,9/1/2002,1,25.4300003051758,25.4300003051758,25.4300003051758,1320,8564
6/13/2001,10/1/2002,1,25.1700000762939,25.1700000762939,25.1700000762939,10,4494
6/13/2001,11/1/2002,1,24.9300003051758,24.9300003051758,24.9300003051758,0,3246
6/13/2001,12/1/2002,1,24.7199993133545,24.8999996185303,24.7199993133545,3787,18832
6/13/2001,1/1/2003,1,24.5200004577637,24.5200004577637,24.5200004577637,0,3976
6/13/2001,2/1/2003,1,24.3400001525879,24.3400001525879,24.3400001525879,0,819
6/13/2001,3/1/2003,1,24.1800003051758,24.1800003051758,24.1800003051758,0,904
6/13/2001,4/1/2003,1,24.0300006866455,24.0300006866455,24.0300006866455,0,267
6/13/2001,5/1/2003,1,23.8799991607666,23.8799991607666,23.8799991607666,0,217
6/13/2001,6/1/2003,1,23.7399997711182,23.7399997711182,23.7399997711182,0,6504
6/13/2001,7/1/2003,1,23.6000003814697,23.6000003814697,23.6000003814697,0,169
6/13/2001,8/1/2003,1,23.4599990844727,23.4599990844727,23.4599990844727,0,230
6/13/2001,9/1/2003,1,23.3199996948242,23.3199996948242,23.3199996948242,0,415
6/13/2001,12/1/2003,1,22.9300003051758,22.9300003051758,22.9300003051758,350,9924
6/13/2001,12/1/2004,1,22.2099990844727,22.2099990844727,22.2099990844727,0,6104
6/13/2001,12/1/2005,1,21.8299999237061,21.75,21.75,202,5302
6/13/2001,12/1/2006,1,21.4500007629395,21.4500007629395,21.4500007629395,0,1996
6/13/2001,10/1/2003,1,23.1800003051758,0,0,0,
6/13/2001,11/1/2003,1,23.0499992370605,0,0,0,
6/13/2001,6/1/2004,1,22.5300006866455,0,0,0,
6/13/2001,12/1/2007,1,21.3899993896484,0,0,0,
6/13/2001,7/1/2001,2,0.873300015926361,0.892000019550324,0.871500015258789,21766,31407
6/13/2001,8/1/2001,2,0.863099992275238,0.881099998950958,0.861999988555908,12228,23327
6/13/2001,9/1/2001,2,0.835799992084503,0.84799998998642,0.834999978542328,3954,16680
6/13/2001,10/1/2001,2,0.793799996376038,0.802500009536743,0.797999978065491,2101,9331
6/13/2001,11/1/2001,2,0.776300013065338,0.787000000476837,0.779999971389771,825,4220
6/13/2001,12/1/2001,2,0.768299996852875,0.768299996852875,0.768299996852875,376,3059
6/13/2001,1/1/2002,2,0.767799973487854,0.769999980926514,0.769999980926514,452,2449
6/13/2001,2/1/2002,2,0.772800028324127,0.772800028324127,0.772800028324127,175,2315
6/13/2001,3/1/2002,2,0.778299987316132,0.778299987316132,0.778299987316132,25,1144
6/13/2001,4/1/2002,2,0.843299984931946,0.843299984931946,0.843299984931946,0,2466
6/13/2001,5/1/2002,2,0.840300023555756,0,0,0,
6/13/2001,6/1/2002,2,0.82779997587204,0,0,0,
6/13/2001,7/1/2001,3,0.801400005817413,0.810999989509583,0.799499988555908,15096,28919
6/13/2001,8/1/2001,3,0.805499970912933,0.813499987125397,0.804000020027161,10078,22990
6/13/2001,9/1/2001,3,0.810500025749207,0.817499995231628,0.810000002384186,3214,13749
6/13/2001,10/1/2001,3,0.816500008106232,0.823000013828278,0.817499995231628,1201,7664
6/13/2001,11/1/2001,3,0.822499990463257,0.829999983310699,0.823000013828278,1835,9640
6/13/2001,12/1/2001,3,0.826499998569489,0.833000004291534,0.826499998569489,3827,22263
6/13/2001,1/1/2002,3,0.826499998569489,0.832499980926514,0.824999988079071,234,8663
6/13/2001,2/1/2002,3,0.811500012874603,0.820999979972839,0.808000028133392,632,7005
6/13/2001,3/1/2002,3,0.779999971389771,0.790000021457672,0.782999992370606,1480,9838
6/13/2001,4/1/2002,3,0.750999987125397,0.761500000953674,0.754999995231628,134,1969
6/13/2001,5/1/2002,3,0.724500000476837,0.732500016689301,0.729499995708466,153,1575
6/13/2001,6/1/2002,3,0.709999978542328,0.718999981880188,0.717000007629395,129,1820
6/13/2001,7/1/2002,3,0.70550000667572,0.711000025272369,0.711000025272369,3,476
6/13/2001,8/1/2002,3,0.707000017166138,0.712499976158142,0.712499976158142,3,289
6/13/2001,9/1/2002,3,0.711000025272369,0.711000025272369,0.711000025272369,0,289
6/13/2001,10/1/2002,3,0.714999973773956,0.714999973773956,0.714999973773956,2,232
6/13/2001,11/1/2002,3,0.718999981880188,0.726499974727631,0.726499974727631,3,
6/13/2001,12/1/2002,3,0.723999977111816,0.726999998092651,0.726999998092651,55,
6/14/2001,7/1/2001,1,29.0400009155273,29.2800006866455,28.6000003814697,62964,62237
6/14/2001,8/1/2001,1,29.2000007629395,29.5499992370605,28.8700008392334,58854,121727
6/14/2001,9/1/2001,1,29.0599994659424,29.3500003814697,28.7800006866455,24550,48306
6/14/2001,10/1/2001,1,28.75,29,28.7999992370605,6971,25381
6/14/2001,11/1/2001,1,28.4400005340576,28.7000007629395,28.5,3600,23011
6/14/2001,12/1/2001,1,28.1000003814697,28.3299999237061,28.1299991607666,14889,34361
6/14/2001,1/1/2002,1,27.75,28,27.7700004577637,1078,19851
6/14/2001,2/1/2002,1,27.4099998474121,27.6599998474121,27.4799995422363,728,9206
6/14/2001,3/1/2002,1,27.0699996948242,27.2999992370605,27.2000007629395,948,5400
6/14/2001,4/1/2002,1,26.7299995422363,27.2999992370605,26.9699993133545,10,5074
6/14/2001,8/1/2002,1,25.5,25.5,25.5,82,2742
6/14/2001,10/1/2002,1,24.9500007629395,24.9500007629395,24.9500007629395,250,4484
6/14/2001,11/1/2002,1,24.7000007629395,24.7000007629395,24.7000007629395,0,3246
6/14/2001,12/1/2002,1,24.4799995422363,24.4799995422363,24.4799995422363,3876,18897
6/14/2001,5/1/2003,1,23.6399993896484,23.6399993896484,23.6399993896484,0,217
6/14/2001,7/1/2003,1,23.3600006103516,23.3600006103516,23.3600006103516,0,169
6/14/2001,12/1/2004,1,21.8899993896484,22.2099990844727,22.2099990844727,171,6106
6/14/2001,12/1/2005,1,21.5100002288818,21.9500007629395,21.9500007629395,400,5211
6/14/2001,12/1/2006,1,21.1700000762939,21.5499992370605,21.5499992370605,210,2001
6/14/2001,5/1/2002,1,26.3999996185303,0,0,247,
6/14/2001,6/1/2002,1,26.0799999237061,0,0,2712,
6/14/2001,7/1/2002,1,25.7900009155273,0,0,415,
6/14/2001,9/1/2002,1,25.2199993133545,0,0,600,
6/14/2001,1/1/2003,1,24.2800006866455,0,0,0,
6/14/2001,2/1/2003,1,24.1000003814697,0,0,0,
6/14/2001,3/1/2003,1,23.9400005340576,0,0,0,
6/14/2001,4/1/2003,1,23.7900009155273,0,0,0,
6/14/2001,6/1/2003,1,23.5,0,0,200,
6/14/2001,8/1/2003,1,23.2199993133545,0,0,0,
6/14/2001,9/1/2003,1,23.0799999237061,0,0,0,
6/14/2001,10/1/2003,1,22.9400005340576,0,0,0,
6/14/2001,11/1/2003,1,22.7999992370605,0,0,0,
6/14/2001,12/1/2003,1,22.6700000762939,0,0,0,
6/14/2001,6/1/2004,1,22.2700004577637,0,0,0,
6/14/2001,12/1/2007,1,21.1100006103516,0,0,0,
6/14/2001,7/1/2001,2,0.871800005435944,0.884999990463257,0.858500003814697,22250,31129
6/14/2001,8/1/2001,2,0.863600015640259,0.874499976634979,0.853999972343445,12455,23923
6/14/2001,9/1/2001,2,0.838800013065338,0.847000002861023,0.829999983310699,6154,17019
6/14/2001,10/1/2001,2,0.797100007534027,0.802500009536743,0.794000029563904,1896,9995
6/14/2001,11/1/2001,2,0.779600024223328,0.779999971389771,0.777999997138977,160,4631
6/14/2001,12/1/2001,2,0.771099984645844,0.774999976158142,0.773000001907349,223,3003
6/14/2001,1/1/2002,2,0.770600020885468,0.774999976158142,0.773000001907349,724,2359
6/14/2001,2/1/2002,2,0.775600016117096,0.776000022888184,0.776000022888184,188,2466
6/14/2001,3/1/2002,2,0.7810999751091,0.78250002861023,0.78250002861023,334,
6/14/2001,4/1/2002,2,0.8435999751091,0,0,268,
6/14/2001,5/1/2002,2,0.840099990367889,0,0,0,
6/14/2001,6/1/2002,2,0.827099978923798,0,0,0,
6/14/2001,7/1/2001,3,0.832799971103668,0.834999978542328,0.797500014305115,26642,27500
6/14/2001,8/1/2001,3,0.826600015163422,0.833999991416931,0.800999999046326,16858,24182
6/14/2001,9/1/2001,3,0.829599976539612,0.835500001907349,0.808000028133392,8320,14084
6/14/2001,10/1/2001,3,0.834100008010864,0.83899998664856,0.819000005722046,1962,7806
6/14/2001,11/1/2001,3,0.838599979877472,0.839999973773956,0.827000021934509,1217,10012
6/14/2001,12/1/2001,3,0.841600000858307,0.843999981880188,0.829500019550324,3210,22418
6/14/2001,1/1/2002,3,0.84060001373291,0.842000007629395,0.827499985694885,1083,8575
6/14/2001,2/1/2002,3,0.823599994182587,0.824000000953674,0.815999984741211,620,7443
6/14/2001,3/1/2002,3,0.788600027561188,0.795000016689301,0.783999979496002,1538,9634
6/14/2001,4/1/2002,3,0.756600022315979,0.757000029087067,0.754000008106232,149,2011
6/14/2001,5/1/2002,3,0.728100001811981,0.735000014305115,0.727999985218048,274,1490
6/14/2001,6/1/2002,3,0.711600005626678,0.71399998664856,0.71399998664856,121,1695
6/14/2001,7/1/2002,3,0.706099987030029,0,0,415,
6/14/2001,8/1/2002,3,0.707099974155426,0,0,0,
6/14/2001,9/1/2002,3,0.711099982261658,0,0,0,
6/14/2001,10/1/2002,3,0.715099990367889,0,0,0,
6/14/2001,11/1/2002,3,0.719099998474121,0,0,0,
6/14/2001,12/1/2002,3,0.72409999370575,0,0,0,
6/15/2001,7/1/2001,1,28.5100002288818,29.1100006103516,28.4400005340576,58361,58324
6/15/2001,8/1/2001,1,28.6200008392334,29.2999992370605,28.5499992370605,58243,128002
6/15/2001,9/1/2001,1,28.5599994659424,29.1100006103516,28.5499992370605,21695,52385
6/15/2001,10/1/2001,1,28.3899993896484,28.75,28.3799991607666,8924,28210
6/15/2001,11/1/2001,1,28.1700000762939,28.3799991607666,28.2999992370605,2433,23012
6/15/2001,12/1/2001,1,27.8799991607666,28.1299991607666,27.8500003814697,9061,33875
6/15/2001,1/1/2002,1,27.5599994659424,27.75,27.6000003814697,1645,19865
6/15/2001,2/1/2002,1,27.2399997711182,27.4300003051758,27.4300003051758,342,9437
6/15/2001,3/1/2002,1,26.9200000762939,26.9200000762939,26.9200000762939,165,5421
6/15/2001,4/1/2002,1,26.6000003814697,26.6000003814697,26.6000003814697,65,5049
6/15/2001,5/1/2002,1,26.2900009155273,26.2900009155273,26.2900009155273,0,4451
6/15/2001,6/1/2002,1,25.9799995422363,26.1000003814697,26.1000003814697,500,19957
6/15/2001,7/1/2002,1,25.7000007629395,25.7000007629395,25.7000007629395,0,5182
6/15/2001,8/1/2002,1,25.4200000762939,25.4200000762939,25.4200000762939,0,2767
6/15/2001,9/1/2002,1,25.1399993896484,25.1399993896484,25.1399993896484,50,8364
6/15/2001,10/1/2002,1,24.8799991607666,24.8799991607666,24.8799991607666,200,4384
6/15/2001,11/1/2002,1,24.6399993896484,24.6399993896484,24.6399993896484,0,3246
6/15/2001,12/1/2002,1,24.4200000762939,24.5,24.4500007629395,1153,19686
6/15/2001,1/1/2003,1,24.2199993133545,24.2199993133545,24.2199993133545,0,3976
6/15/2001,2/1/2003,1,24.0400009155273,24.0400009155273,24.0400009155273,0,819
6/15/2001,3/1/2003,1,23.8799991607666,23.8799991607666,23.8799991607666,0,904
6/15/2001,4/1/2003,1,23.7299995422363,23.7299995422363,23.7299995422363,0,267
6/15/2001,5/1/2003,1,23.5799999237061,23.5799999237061,23.5799999237061,0,217
6/15/2001,6/1/2003,1,23.4400005340576,23.4400005340576,23.4400005340576,0,6492
6/15/2001,7/1/2003,1,23.2999992370605,23.2999992370605,23.2999992370605,0,169
6/15/2001,8/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,0,230
6/15/2001,9/1/2003,1,23.0200004577637,23.0200004577637,23.0200004577637,0,415
6/15/2001,12/1/2003,1,22.6100006103516,22.6100006103516,22.6100006103516,105,9835
6/15/2001,12/1/2004,1,21.8299999237061,21.8299999237061,21.8299999237061,400,6107
6/15/2001,12/1/2005,1,21.4500007629395,21.4500007629395,21.4500007629395,0,5321
6/15/2001,12/1/2006,1,21.1100006103516,21.1100006103516,21.1100006103516,0,1942
6/15/2001,10/1/2003,1,22.8799991607666,0,0,0,
6/15/2001,11/1/2003,1,22.7399997711182,0,0,0,
6/15/2001,6/1/2004,1,22.2099990844727,0,0,0,
6/15/2001,12/1/2007,1,21.0499992370605,0,0,0,
6/15/2001,12/1/2001,2,0.764999985694885,0.769999980926514,0.767499983310699,393,3205
6/15/2001,1/1/2002,2,0.764500021934509,0.76800000667572,0.765999972820282,288,2588
6/15/2001,2/1/2002,2,0.768499970436096,0.768499970436096,0.768499970436096,44,2430
6/15/2001,3/1/2002,2,0.773999989032745,0.773999989032745,0.773999989032745,186,1269
6/15/2001,4/1/2002,2,0.836499989032745,0.836499989032745,0.836499989032745,177,2575
6/15/2001,5/1/2002,2,0.833000004291534,0,0,0,
6/15/2001,6/1/2002,2,0.819999992847443,0,0,0,
6/15/2001,7/1/2001,2,0.872900009155273,0.875,0.870000004768372,13997,32280
6/15/2001,8/1/2001,2,0.862200021743774,0.870000004768372,0.856000006198883,8885,24037
6/15/2001,9/1/2001,2,0.836000025272369,0.841499984264374,0.832000017166138,3641,18074
6/15/2001,10/1/2001,2,0.792999982833862,0.797500014305115,0.794000029563904,943,10416
6/15/2001,11/1/2001,2,0.773999989032745,0.777999997138977,0.777499973773956,307,4609
6/15/2001,7/1/2001,3,0.804499983787537,0.834500014781952,0.802999973297119,21273,30571
6/15/2001,8/1/2001,3,0.807900011539459,0.826499998569489,0.805000007152557,15246,27576
6/15/2001,9/1/2001,3,0.812399983406067,0.829999983310699,0.810500025749207,4146,15517
6/15/2001,10/1/2001,3,0.817900002002716,0.832000017166138,0.815999984741211,2168,8010
6/15/2001,11/1/2001,3,0.823400020599365,0.837000012397766,0.822499990463257,1051,10416
6/15/2001,12/1/2001,3,0.826399981975555,0.841000020503998,0.824000000953674,2561,22417
6/15/2001,1/1/2002,3,0.825900018215179,0.839999973773956,0.825500011444092,1025,8566
6/15/2001,2/1/2002,3,0.810400009155273,0.823000013828278,0.810999989509583,1261,7204
6/15/2001,3/1/2002,3,0.776400029659271,0.787999987602234,0.77700001001358,787,9395
6/15/2001,4/1/2002,3,0.745400011539459,0.754999995231628,0.749000012874603,74,2093
6/15/2001,5/1/2002,3,0.717899978160858,0.726999998092651,0.723999977111816,7,1540
6/15/2001,6/1/2002,3,0.701900005340576,0.710500001907349,0.705999970436096,108,1745
6/15/2001,7/1/2002,3,0.696900010108948,0.70550000667572,0.70550000667572,1,627
6/15/2001,8/1/2002,3,0.697899997234345,0.70550000667572,0.70550000667572,3,292
6/15/2001,9/1/2002,3,0.701900005340576,0.701900005340576,0.701900005340576,0,289
6/15/2001,10/1/2002,3,0.705900013446808,0.705900013446808,0.705900013446808,0,232
6/15/2001,11/1/2002,3,0.70990002155304,0,0,0,
6/15/2001,12/1/2002,3,0.714900016784668,0.722000002861023,0.722000002861023,1,
6/18/2001,7/1/2001,1,27.5499992370605,28.5400009155273,27.4200000762939,50059,56274
6/18/2001,8/1/2001,1,27.6700000762939,28.6900005340576,27.5499992370605,76578,139223
6/18/2001,9/1/2001,1,27.6900005340576,28.6299991607666,27.5900001525879,24998,53571
6/18/2001,10/1/2001,1,27.6299991607666,28.25,27.5499992370605,9558,29559
6/18/2001,11/1/2001,1,27.5400009155273,28.0400009155273,27.5,3118,23714
6/18/2001,12/1/2001,1,27.3400001525879,27.8500003814697,27.2000007629395,10615,33922
6/18/2001,1/1/2002,1,27.0699996948242,27.4799995422363,27.1900005340576,2148,19988
6/18/2001,2/1/2002,1,26.7900009155273,26.9500007629395,26.9500007629395,389,9258
6/18/2001,3/1/2002,1,26.5100002288818,26.7199993133545,26.7199993133545,812,5377
6/18/2001,4/1/2002,1,26.2299995422363,26.4400005340576,26.2900009155273,300,4974
6/18/2001,5/1/2002,1,25.9500007629395,26.1000003814697,26.0900001525879,204,4451
6/18/2001,6/1/2002,1,25.6800003051758,25.9799995422363,25.8999996185303,934,20117
6/18/2001,7/1/2002,1,25.4200000762939,25.4200000762939,25.4200000762939,30,5417
6/18/2001,8/1/2002,1,25.1599998474121,25.1599998474121,25.1599998474121,15,2767
6/18/2001,9/1/2002,1,24.8999996185303,24.8999996185303,24.8999996185303,0,8314
6/18/2001,10/1/2002,1,24.6599998474121,24.6599998474121,24.6599998474121,475,4584
6/18/2001,11/1/2002,1,24.4400005340576,24.4400005340576,24.4400005340576,0,3246
6/18/2001,12/1/2002,1,24.2399997711182,24.4500007629395,24.2999992370605,1974,19292
6/18/2001,1/1/2003,1,24.0499992370605,24.0499992370605,24.0499992370605,0,3976
6/18/2001,2/1/2003,1,23.8799991607666,23.8799991607666,23.8799991607666,0,819
6/18/2001,3/1/2003,1,23.7299995422363,23.7299995422363,23.7299995422363,0,904
6/18/2001,4/1/2003,1,23.5900001525879,23.5900001525879,23.5900001525879,0,267
6/18/2001,5/1/2003,1,23.4500007629395,23.4500007629395,23.4500007629395,0,217
6/18/2001,6/1/2003,1,23.3099994659424,23.3099994659424,23.3099994659424,0,6492
6/18/2001,7/1/2003,1,23.1700000762939,23.1700000762939,23.1700000762939,0,169
6/18/2001,8/1/2003,1,23.0300006866455,23.0300006866455,23.0300006866455,0,230
6/18/2001,9/1/2003,1,22.8899993896484,22.8899993896484,22.8899993896484,0,415
6/18/2001,12/1/2003,1,22.4799995422363,22.4799995422363,22.4799995422363,10,9835
6/18/2001,12/1/2004,1,21.7199993133545,21.7199993133545,21.7199993133545,300,6507
6/18/2001,12/1/2005,1,21.3600006103516,21.3600006103516,21.3600006103516,0,5321
6/18/2001,12/1/2006,1,21.0400009155273,21.0400009155273,21.0400009155273,0,1942
6/18/2001,10/1/2003,1,22.75,0,0,0,
6/18/2001,11/1/2003,1,22.6100006103516,0,0,0,
6/18/2001,6/1/2004,1,22.0900001525879,0,0,0,
6/18/2001,12/1/2007,1,20.9799995422363,0,0,10,
6/18/2001,7/1/2001,2,0.851499974727631,0.875500023365021,0.847000002861023,17567,32031
6/18/2001,9/1/2001,2,0.815400004386902,0.834999978542328,0.811999976634979,2377,18418
6/18/2001,10/1/2001,2,0.773400008678436,0.791000008583069,0.777999997138977,841,10426
6/18/2001,11/1/2001,2,0.755900025367737,0.771000027656555,0.762499988079071,196,4603
6/18/2001,12/1/2001,2,0.748399972915649,0.762499988079071,0.75,295,3326
6/18/2001,1/1/2002,2,0.74889999628067,0.761500000953674,0.761500000953674,114,2658
6/18/2001,2/1/2002,2,0.753400027751923,0.765500009059906,0.765500009059906,170,2453
6/18/2001,3/1/2002,2,0.758899986743927,0.769999980926514,0.769999980926514,298,1422
6/18/2001,4/1/2002,2,0.822399973869324,0.822399973869324,0.822399973869324,434,2737
6/18/2001,8/1/2001,2,0.840900003910065,0.860000014305115,0.837000012397766,8071,
6/18/2001,5/1/2002,2,0.81989997625351,0,0,309,
6/18/2001,6/1/2002,2,0.808399975299835,0,0,100,
6/18/2001,7/1/2001,3,0.771000027656555,0.805999994277954,0.76800000667572,21876,30448
6/18/2001,8/1/2001,3,0.775300025939941,0.808000028133392,0.772000014781952,11443,28168
6/18/2001,9/1/2001,3,0.781799972057343,0.8125,0.781000018119812,3165,15508
6/18/2001,10/1/2001,3,0.788800001144409,0.813000023365021,0.787999987602234,1070,8185
6/18/2001,11/1/2001,3,0.795799970626831,0.816999971866608,0.795000016689301,747,10748
6/18/2001,12/1/2001,3,0.800300002098084,0.819999992847443,0.800000011920929,2781,22506
6/18/2001,1/1/2002,3,0.802299976348877,0.820500016212463,0.804000020027161,632,8953
6/18/2001,2/1/2002,3,0.790300011634827,0.807500004768372,0.790000021457672,164,7439
6/18/2001,3/1/2002,3,0.757799983024597,0.774999976158142,0.757000029087067,533,9555
6/18/2001,4/1/2002,3,0.728299975395203,0.745000004768372,0.732500016689301,54,2083
6/18/2001,5/1/2002,3,0.701799988746643,0.717999994754791,0.712499976158142,71,1547
6/18/2001,6/1/2002,3,0.686800003051758,0.700999975204468,0.697499990463257,40,1821
6/18/2001,7/1/2002,3,0.682299971580505,0.694999992847443,0.694999992847443,2,774
6/18/2001,8/1/2002,3,0.683300018310547,0.697000026702881,0.697000026702881,3,295
6/18/2001,9/1/2002,3,0.687300026416779,0.687300026416779,0.687300026416779,0,289
6/18/2001,10/1/2002,3,0.691299974918366,0.691299974918366,0.691299974918366,0,232
6/18/2001,11/1/2002,3,0.695299983024597,0.706499993801117,0.706499993801117,3,
6/18/2001,12/1/2002,3,0.700299978256226,0.711499989032745,0.711499989032745,3,
6/19/2001,7/1/2001,1,27.4799995422363,27.8199996948242,27.2999992370605,57940,47391
6/19/2001,8/1/2001,1,27.6399993896484,27.9699993133545,27.4099998474121,80132,144732
6/19/2001,9/1/2001,1,27.6599998474121,27.9699993133545,27.5,18097,54023
6/19/2001,10/1/2001,1,27.5799999237061,27.8299999237061,27.5,6490,30538
6/19/2001,11/1/2001,1,27.4699993133545,27.7299995422363,27.4500007629395,3161,24502
6/19/2001,12/1/2001,1,27.2700004577637,27.5499992370605,27.2000007629395,9155,33913
6/19/2001,1/1/2002,1,27,27.25,27.0699996948242,1749,20051
6/19/2001,2/1/2002,1,26.7299995422363,26.8500003814697,26.8199996948242,565,9200
6/19/2001,3/1/2002,1,26.4500007629395,26.5699996948242,26.5300006866455,421,5557
6/19/2001,4/1/2002,1,26.1700000762939,27.2999992370605,27.2999992370605,10,5006
6/19/2001,5/1/2002,1,25.8899993896484,25.8899993896484,25.8899993896484,20,4651
6/19/2001,6/1/2002,1,25.6200008392334,25.7700004577637,25.6499996185303,1377,19971
6/19/2001,8/1/2002,1,25.1000003814697,25.4400005340576,25.3799991607666,30,2752
6/19/2001,9/1/2002,1,24.8400001525879,25.0799999237061,25.0799999237061,110,8314
6/19/2001,10/1/2002,1,24.6000003814697,24.7600002288818,24.7000007629395,200,5034
6/19/2001,12/1/2002,1,24.1800003051758,24.3799991607666,24.2000007629395,744,18871
6/19/2001,1/1/2003,1,23.9899997711182,23.9899997711182,23.9899997711182,0,3976
6/19/2001,5/1/2003,1,23.3899993896484,23.3899993896484,23.3899993896484,0,217
6/19/2001,6/1/2003,1,23.25,23.25,23.25,0,6492
6/19/2001,12/1/2003,1,22.4200000762939,22.4200000762939,22.4200000762939,0,9845
6/19/2001,12/1/2005,1,21.2999992370605,21.2999992370605,21.2999992370605,0,5321
6/19/2001,7/1/2002,1,25.3600006103516,0,0,46,
6/19/2001,11/1/2002,1,24.3799991607666,0,0,0,
6/19/2001,2/1/2003,1,23.8199996948242,0,0,0,
6/19/2001,3/1/2003,1,23.6700000762939,0,0,0,
6/19/2001,4/1/2003,1,23.5300006866455,0,0,0,
6/19/2001,7/1/2003,1,23.1100006103516,0,0,0,
6/19/2001,8/1/2003,1,22.9699993133545,0,0,0,
6/19/2001,9/1/2003,1,22.8299999237061,0,0,0,
6/19/2001,10/1/2003,1,22.6900005340576,0,0,0,
6/19/2001,11/1/2003,1,22.5499992370605,0,0,0,
6/19/2001,6/1/2004,1,22.0300006866455,0,0,0,
6/19/2001,12/1/2004,1,21.6599998474121,0,0,20,
6/19/2001,12/1/2006,1,20.9799995422363,0,0,0,
6/19/2001,12/1/2007,1,20.9200000762939,0,0,0,
6/19/2001,7/1/2001,2,0.85369998216629,0.859000027179718,0.846000015735626,16679,30646
6/19/2001,8/1/2001,2,0.842000007629395,0.84799998998642,0.837499976158142,8933,26127
6/19/2001,9/1/2001,2,0.816299974918366,0.819999992847443,0.811999976634979,2292,19098
6/19/2001,10/1/2001,2,0.776300013065338,0.779999971389771,0.774999976158142,310,10322
6/19/2001,12/1/2001,2,0.751800000667572,0.754499971866608,0.749000012874603,197,3344
6/19/2001,1/1/2002,2,0.752799987792969,0.75900000333786,0.745999991893768,177,2550
6/19/2001,3/1/2002,2,0.764299988746643,0.769999980926514,0.764999985694885,112,1562
6/19/2001,4/1/2002,2,0.829800009727478,0.829800009727478,0.829800009727478,85,2712
6/19/2001,11/1/2001,2,0.758800029754639,0.767499983310699,0.764999985694885,34,
6/19/2001,2/1/2002,2,0.757799983024597,0,0,10,
6/19/2001,5/1/2002,2,0.828299999237061,0.834999978542328,0.834999978542328,151,
6/19/2001,6/1/2002,2,0.816299974918366,0,0,25,
6/19/2001,1/1/2002,3,0.800100028514862,0.810000002384186,0.782000005245209,679,9332
6/19/2001,2/1/2002,3,0.788100004196167,0.797999978065491,0.788999974727631,526,7528
6/19/2001,3/1/2002,3,0.755599975585938,0.764999985694885,0.760500013828278,550,9668
6/19/2001,4/1/2002,3,0.726100027561188,0.737500011920929,0.729499995708466,48,2143
6/19/2001,6/1/2002,3,0.684599995613098,0.694000005722046,0.690999984741211,6,1828
6/19/2001,8/1/2002,3,0.681100010871887,0.681100010871887,0.681100010871887,0,297
6/19/2001,5/1/2002,3,0.699599981307983,0.708999991416931,0.704999983310699,8,
6/19/2001,7/1/2002,3,0.680100023746491,0,0,0,
6/19/2001,9/1/2002,3,0.685100018978119,0,0,5,
6/19/2001,10/1/2002,3,0.689100027084351,0,0,0,
6/19/2001,11/1/2002,3,0.693099975585938,0,0,0,
6/19/2001,12/1/2002,3,0.698099970817566,0,0,0,
6/19/2001,7/1/2001,3,0.774399995803833,0.786499977111816,0.764999985694885,14310,26457
6/19/2001,8/1/2001,3,0.777599990367889,0.787999987602234,0.771000027656555,7397,25922
6/19/2001,9/1/2001,3,0.782599985599518,0.790499985218048,0.777999997138977,1346,15815
6/19/2001,10/1/2001,3,0.789099991321564,0.797999978065491,0.787999987602234,319,8508
6/19/2001,11/1/2001,3,0.795099973678589,0.804000020027161,0.796000003814697,728,11023
6/19/2001,12/1/2001,3,0.799099981784821,0.808499991893768,0.799000024795532,1225,22875
6/20/2001,7/1/2001,1,26.5,27.6000003814697,26,13343,30818
6/20/2001,11/1/2001,1,26.4899997711182,27.4500007629395,26.8500003814697,4232,24660
6/20/2001,1/1/2002,1,26.1499996185303,26.8299999237061,26.5,3412,20261
6/20/2001,2/1/2002,1,25.9200000762939,26.3500003814697,26.2299995422363,1006,9043
6/20/2001,3/1/2002,1,25.6800003051758,26.2999992370605,26.0699996948242,1349,5735
6/20/2001,4/1/2002,1,25.4300003051758,26.1700000762939,25.8700008392334,275,4986
6/20/2001,5/1/2002,1,25.1800003051758,25.0799999237061,25.0799999237061,20,4671
6/20/2001,6/1/2002,1,24.9300003051758,25.6000003814697,25.2999992370605,800,20337
6/20/2001,7/1/2002,1,24.6900005340576,24.5900001525879,24.5900001525879,20,5541
6/20/2001,8/1/2002,1,24.4500007629395,24.3500003814697,24.3500003814697,50,2782
6/20/2001,9/1/2002,1,24.2199993133545,24.75,24.75,235,8309
6/20/2001,10/1/2002,1,23.9899997711182,23.8799991607666,23.8799991607666,140,5054
6/20/2001,11/1/2002,1,23.7900009155273,23.6800003051758,23.6800003051758,30,3246
6/20/2001,12/1/2002,1,23.6100006103516,24.2000007629395,24,1903,18784
6/20/2001,1/1/2003,1,23.4300003051758,23.3199996948242,23.3199996948242,6,3976
6/20/2001,2/1/2003,1,23.2600002288818,23.1499996185303,23.1499996185303,0,819
6/20/2001,3/1/2003,1,23.1100006103516,23,23,0,904
6/20/2001,4/1/2003,1,22.9699993133545,22.8600006103516,22.8600006103516,0,267
6/20/2001,5/1/2003,1,22.8400001525879,22.7299995422363,22.7299995422363,0,217
6/20/2001,6/1/2003,1,22.7099990844727,22.6100006103516,22.6100006103516,0,6492
6/20/2001,7/1/2003,1,22.5799999237061,22.4799995422363,22.4799995422363,0,169
6/20/2001,8/1/2003,1,22.4500007629395,22.3500003814697,22.3500003814697,0,230
6/20/2001,9/1/2003,1,22.3199996948242,22.2199993133545,22.2199993133545,0,415
6/20/2001,12/1/2003,1,21.9599990844727,22.4500007629395,22.4500007629395,200,9845
6/20/2001,12/1/2004,1,21.2000007629395,21.1000003814697,21.1000003814697,750,6602
6/20/2001,12/1/2005,1,20.8400001525879,20.7399997711182,20.7399997711182,0,5321
6/20/2001,12/1/2006,1,20.5200004577637,20.4200000762939,20.4200000762939,0,1942
6/20/2001,8/1/2001,1,26.4799995422363,27.6499996185303,26.3500003814697,123727,
6/20/2001,9/1/2001,1,26.5799999237061,27.6000003814697,26.5,30338,
6/20/2001,10/1/2001,1,26.5499992370605,27.5,26.6499996185303,12622,
6/20/2001,12/1/2001,1,26.3700008392334,27.2000007629395,26.5,16279,
6/20/2001,10/1/2003,1,22.2000007629395,0,0,0,
6/20/2001,11/1/2003,1,22.0799999237061,0,0,0,
6/20/2001,6/1/2004,1,21.5699996948242,0,0,0,
6/20/2001,12/1/2007,1,20.4599990844727,0,0,0,
6/20/2001,7/1/2001,2,0.790300011634827,0.850000023841858,0.78600001335144,25753,28711
6/20/2001,8/1/2001,2,0.785600006580353,0.843999981880188,0.782000005245209,15772,27615
6/20/2001,9/1/2001,2,0.768100023269653,0.811200022697449,0.763000011444092,5637,19371
6/20/2001,10/1/2001,2,0.737100005149841,0.771200001239777,0.742999970912933,2093,10252
6/20/2001,11/1/2001,2,0.722100019454956,0.752499997615814,0.732500016689301,555,4683
6/20/2001,12/1/2001,2,0.719200015068054,0.745000004768372,0.735000014305115,358,3237
6/20/2001,1/1/2002,2,0.721199989318848,0.745000004768372,0.745000004768372,543,2520
6/20/2001,2/1/2002,2,0.726700007915497,0.726700007915497,0.726700007915497,50,2499
6/20/2001,3/1/2002,2,0.733799993991852,0.733799993991852,0.733799993991852,0,1624
6/20/2001,4/1/2002,2,0.799300014972687,0.814999997615814,0.814999997615814,181,2737
6/20/2001,5/1/2002,2,0.79830002784729,0,0,30,
6/20/2001,6/1/2002,2,0.787299990653992,0,0,0,
6/20/2001,7/1/2001,3,0.741500020027161,0.774999976158142,0.737999975681305,28126,23852
6/20/2001,8/1/2001,3,0.748399972915649,0.77700001001358,0.746999979019165,17455,26031
6/20/2001,9/1/2001,3,0.755900025367737,0.779500007629395,0.754999995231628,4901,16103
6/20/2001,10/1/2001,3,0.763899981975555,0.787500023841858,0.763999998569489,2728,8591
6/20/2001,11/1/2001,3,0.771399974822998,0.794000029563904,0.772499978542328,2113,10794
6/20/2001,12/1/2001,3,0.776400029659271,0.797999978065491,0.77700001001358,5858,23186
6/20/2001,1/1/2002,3,0.778900027275085,0.796999990940094,0.781000018119812,2174,9288
6/20/2001,2/1/2002,3,0.769900023937225,0.78600001335144,0.771000027656555,1319,7542
6/20/2001,3/1/2002,3,0.740899980068207,0.755999982357025,0.746500015258789,1761,9862
6/20/2001,4/1/2002,3,0.713900029659271,0.726999998092651,0.721000015735626,118,2148
6/20/2001,5/1/2002,3,0.689400017261505,0.699999988079071,0.697000026702881,89,1617
6/20/2001,6/1/2002,3,0.675899982452393,0.688499987125397,0.681999981403351,122,1828
6/20/2001,7/1/2002,3,0.672399997711182,0.685999989509583,0.679000020027161,34,1000
6/20/2001,8/1/2002,3,0.674399971961975,0.674399971961975,0.674399971961975,11,297
6/20/2001,9/1/2002,3,0.678900003433228,0.689000010490418,0.689000010490418,17,289
6/20/2001,10/1/2002,3,0.683399975299835,0.697499990463257,0.693000018596649,15,232
6/20/2001,11/1/2002,3,0.687900006771088,0.698000013828278,0.693000018596649,16,
6/20/2001,12/1/2002,3,0.692900002002716,0.706499993801117,0.698000013828278,11,
6/21/2001,8/1/2001,1,26.5599994659424,26.7700004577637,25.8500003814697,,166299
6/21/2001,9/1/2001,1,26.5599994659424,26.8099994659424,26.0200004577637,,54584
6/21/2001,10/1/2001,1,26.5100002288818,26.7399997711182,26.0699996948242,,31410
6/21/2001,11/1/2001,1,26.4500007629395,26.6499996185303,26.1000003814697,,24912
6/21/2001,12/1/2001,1,26.3299999237061,26.6000003814697,26.1000003814697,,34357
6/21/2001,1/1/2002,1,26.1100006103516,26.3500003814697,25.9500007629395,,20417
6/21/2001,2/1/2002,1,25.8899993896484,26.1000003814697,25.8999996185303,,9206
6/21/2001,3/1/2002,1,25.6499996185303,25.8400001525879,25.6800003051758,,6540
6/21/2001,4/1/2002,1,25.4099998474121,26.2900009155273,26.2900009155273,,5086
6/21/2001,5/1/2002,1,25.1800003051758,26.1000003814697,26.1000003814697,,4671
6/21/2001,6/1/2002,1,24.9500007629395,25.0799999237061,24.8999996185303,,20479
6/21/2001,7/1/2002,1,24.7199993133545,25.8099994659424,25.8099994659424,,5541
6/21/2001,8/1/2002,1,24.4899997711182,24.7000007629395,24.5,,2784
6/21/2001,9/1/2002,1,24.2600002288818,24.2800006866455,24.2800006866455,,8409
6/21/2001,12/1/2002,1,23.6800003051758,23.7999992370605,23.6499996185303,,18352
6/21/2001,3/1/2003,1,23.2299995422363,23.2299995422363,23.2299995422363,,904
6/21/2001,5/1/2003,1,22.9799995422363,22.9799995422363,22.9799995422363,,217
6/21/2001,8/1/2003,1,22.6200008392334,22.6200008392334,22.6200008392334,,230
6/21/2001,12/1/2003,1,22.1700000762939,22.3500003814697,22.3500003814697,,10045
6/21/2001,12/1/2004,1,21.5599994659424,21.7000007629395,21.5,,6301
6/21/2001,12/1/2005,1,21.2000007629395,21.5,21.5,,5321
6/21/2001,12/1/2006,1,20.8799991607666,20.8999996185303,20.8500003814697,,1942
6/21/2001,10/1/2002,1,24.0400009155273,0,0,0,
6/21/2001,11/1/2002,1,23.8500003814697,0,0,0,
6/21/2001,1/1/2003,1,23.5200004577637,0,0,0,
6/21/2001,2/1/2003,1,23.3700008392334,0,0,0,
6/21/2001,4/1/2003,1,23.1000003814697,0,0,0,
6/21/2001,6/1/2003,1,22.8600006103516,0,0,150,
6/21/2001,7/1/2003,1,22.7399997711182,0,0,0,
6/21/2001,9/1/2003,1,22.5,0,0,0,
6/21/2001,10/1/2003,1,22.3899993896484,0,0,0,
6/21/2001,11/1/2003,1,22.2800006866455,0,0,0,
6/21/2001,6/1/2004,1,21.8500003814697,22,22,250,
6/21/2001,12/1/2007,1,20.8199996948242,0,0,150,
6/21/2001,7/1/2001,2,0.770900011062622,0.795000016689301,0.759999990463257,,27959
6/21/2001,8/1/2001,2,0.771000027656555,0.792500019073486,0.757000029087067,,28653
6/21/2001,9/1/2001,2,0.756500005722046,0.769999980926514,0.741999983787537,,19824
6/21/2001,10/1/2001,2,0.732500016689301,0.741999983787537,0.725000023841858,,10477
6/21/2001,11/1/2001,2,0.720499992370606,0.726000010967255,0.714999973773956,,4681
6/21/2001,12/1/2001,2,0.72000002861023,0.726999998092651,0.709999978542328,,3226
6/21/2001,1/1/2002,2,0.722500026226044,0.728999972343445,0.720099985599518,,2464
6/21/2001,2/1/2002,2,0.727999985218048,0.736000001430512,0.736000001430512,,2499
6/21/2001,4/1/2002,2,0.801500022411346,0.810000002384186,0.810000002384186,,2887
6/21/2001,3/1/2002,2,0.736000001430512,0,0,346,
6/21/2001,5/1/2002,2,0.800499975681305,0,0,100,
6/21/2001,6/1/2002,2,0.789499998092651,0,0,125,
6/21/2001,7/1/2001,3,0.742399990558624,0.754000008106232,0.736000001430512,,21631
6/21/2001,8/1/2001,3,0.744499981403351,0.756500005722046,0.739000022411346,,28415
6/21/2001,9/1/2001,3,0.751500010490418,0.763999998569489,0.746999979019165,,15971
6/21/2001,10/1/2001,3,0.75900000333786,0.768999993801117,0.754999995231628,,9297
6/21/2001,11/1/2001,3,0.766499996185303,0.777499973773956,0.762499988079071,,10966
6/21/2001,12/1/2001,3,0.771499991416931,0.78250002861023,0.769500017166138,,22657
6/21/2001,1/1/2002,3,0.773999989032745,0.785000026226044,0.768999993801117,,9234
6/21/2001,2/1/2002,3,0.764999985694885,0.777999997138977,0.763999998569489,,8154
6/21/2001,3/1/2002,3,0.736000001430512,0.751999974250793,0.737999975681305,,10505
6/21/2001,4/1/2002,3,0.708999991416931,0.72350001335144,0.712999999523163,,2225
6/21/2001,5/1/2002,3,0.684499979019165,0.697000026702881,0.688499987125397,,1624
6/21/2001,6/1/2002,3,0.671000003814697,0.681999981403351,0.675000011920929,,1890
6/21/2001,7/1/2002,3,0.668500006198883,0.682500004768372,0.67849999666214,,1016
6/21/2001,8/1/2002,3,0.670499980449677,0.684499979019165,0.676500022411346,,305
6/21/2001,9/1/2002,3,0.675000011920929,0.692499995231628,0.689000010490418,,301
6/21/2001,10/1/2002,3,0.679499983787537,0.689999997615814,0.689999997615814,16,
6/21/2001,11/1/2002,3,0.684000015258789,0.699999988079071,0.691900014877319,17,
6/21/2001,12/1/2002,3,0.689000010490418,0.704999983310699,0.696900010108948,18,
6/22/2001,8/1/2001,1,26.8299999237061,27.0400009155273,26.4200000762939,73342,
6/22/2001,9/1/2001,1,26.7999992370605,27,26.4500007629395,24431,
6/22/2001,10/1/2001,1,26.6800003051758,26.8999996185303,26.3500003814697,9308,
6/22/2001,11/1/2001,1,26.5900001525879,26.75,26.3999996185303,2214,
6/22/2001,12/1/2001,1,26.4699993133545,26.6700000762939,26.2299995422363,11957,
6/22/2001,1/1/2002,1,26.25,26.4599990844727,26,524,
6/22/2001,2/1/2002,1,26.0300006866455,26.2199993133545,26.0200004577637,216,
6/22/2001,3/1/2002,1,25.7900009155273,25.8700008392334,25.8700008392334,353,
6/22/2001,4/1/2002,1,25.5499992370605,25.6299991607666,25.3999996185303,413,
6/22/2001,5/1/2002,1,25.3199996948242,25.3799991607666,25.3199996948242,57,
6/22/2001,6/1/2002,1,25.0900001525879,25.1800003051758,24.9500007629395,1318,
6/22/2001,7/1/2002,1,24.8600006103516,0,0,73,
6/22/2001,8/1/2002,1,24.6299991607666,0,0,41,
6/22/2001,9/1/2002,1,24.3999996185303,0,0,808,
6/22/2001,10/1/2002,1,24.1800003051758,0,0,33,
6/22/2001,11/1/2002,1,23.9899997711182,0,0,33,
6/22/2001,12/1/2002,1,23.8199996948242,23.9500007629395,23.7199993133545,1862,
6/22/2001,1/1/2003,1,23.6499996185303,0,0,804,
6/22/2001,2/1/2003,1,23.4899997711182,0,0,0,
6/22/2001,3/1/2003,1,23.3400001525879,0,0,0,
6/22/2001,4/1/2003,1,23.2000007629395,0,0,0,
6/22/2001,5/1/2003,1,23.0699996948242,0,0,0,
6/22/2001,6/1/2003,1,22.9400005340576,0,0,225,
6/22/2001,7/1/2003,1,22.8099994659424,0,0,0,
6/22/2001,8/1/2003,1,22.6800003051758,0,0,0,
6/22/2001,9/1/2003,1,22.5599994659424,0,0,0,
6/22/2001,10/1/2003,1,22.4400005340576,0,0,0,
6/22/2001,11/1/2003,1,22.3299999237061,0,0,0,
6/22/2001,12/1/2003,1,22.2199993133545,0,0,60,
6/22/2001,6/1/2004,1,21.8700008392334,0,0,80,
6/22/2001,12/1/2004,1,21.5799999237061,0,0,180,
6/22/2001,12/1/2005,1,21.2199993133545,0,0,10,
6/22/2001,12/1/2006,1,20.8999996185303,0,0,0,
6/22/2001,12/1/2007,1,20.8400001525879,0,0,0,
6/22/2001,7/1/2001,2,0.774999976158142,0.78250002861023,0.764999985694885,14610,
6/22/2001,8/1/2001,2,0.773100018501282,0.782999992370606,0.764999985694885,10227,
6/22/2001,9/1/2001,2,0.759100019931793,0.767000019550324,0.753000020980835,3777,
6/22/2001,10/1/2001,2,0.736599981784821,0.74099999666214,0.732500016689301,1461,
6/22/2001,11/1/2001,2,0.72460001707077,0.732999980449677,0.727500021457672,121,
6/22/2001,12/1/2001,2,0.72460001707077,0.728999972343445,0.723999977111816,156,
6/22/2001,1/1/2002,2,0.727100014686585,0.735000014305115,0.729499995708466,174,
6/22/2001,2/1/2002,2,0.732599973678589,0.74099999666214,0.735000014305115,29,
6/22/2001,3/1/2002,2,0.740599989891052,0,0,0,
6/22/2001,4/1/2002,2,0.806100010871887,0.811999976634979,0.811999976634979,201,
6/22/2001,5/1/2002,2,0.805100023746491,0,0,0,
6/22/2001,6/1/2002,2,0.795099973678589,0,0,100,
6/22/2001,7/1/2001,3,0.733900010585785,0.755999982357025,0.727999985218048,14364,
6/22/2001,8/1/2001,3,0.738600015640259,0.75900000333786,0.731000006198883,13245,
6/22/2001,9/1/2001,3,0.746100008487701,0.763000011444092,0.740000009536743,3386,
6/22/2001,10/1/2001,3,0.754100024700165,0.769999980926514,0.749000012874603,603,
6/22/2001,11/1/2001,3,0.761600017547607,0.77700001001358,0.755999982357025,868,
6/22/2001,12/1/2001,3,0.766600012779236,0.785000026226044,0.760999977588654,2450,
6/22/2001,1/1/2002,3,0.76910001039505,0.787000000476837,0.764999985694885,1560,
6/22/2001,2/1/2002,3,0.760599970817566,0.777999997138977,0.759999990463257,417,
6/22/2001,3/1/2002,3,0.732100009918213,0.749000012874603,0.73199999332428,242,
6/22/2001,4/1/2002,3,0.705600023269653,0.721000015735626,0.707000017166138,69,
6/22/2001,5/1/2002,3,0.681599974632263,0.693499982357025,0.685000002384186,33,
6/22/2001,6/1/2002,3,0.668600022792816,0.676999986171722,0.670000016689301,484,
6/22/2001,7/1/2002,3,0.666599988937378,0.674499988555908,0.671500027179718,45,
6/22/2001,8/1/2002,3,0.669099986553192,0.676999986171722,0.675000011920929,10,
6/22/2001,9/1/2002,3,0.673600018024445,0.681999981403351,0.677999973297119,69,
6/22/2001,10/1/2002,3,0.678099989891052,0.689499974250793,0.689499974250793,9,
6/22/2001,11/1/2002,3,0.682600021362305,0.694000005722046,0.693000018596649,13,
6/22/2001,12/1/2002,3,0.687600016593933,0.699000000953674,0.699000000953674,13,
6/25/2001,8/1/2001,1,27.25,27.3199996948242,26.7800006866455,57677,158865
6/25/2001,9/1/2001,1,27.1800003051758,27.25,26.8299999237061,21789,52894
6/25/2001,10/1/2001,1,27,27.0499992370605,26.75,7272,32993
6/25/2001,11/1/2001,1,26.9099998474121,26.9500007629395,26.7000007629395,2447,25131
6/25/2001,12/1/2001,1,26.7600002288818,26.7999992370605,26.4500007629395,10135,38373
6/25/2001,1/1/2002,1,26.5200004577637,26.5799999237061,26.25,1341,20479
6/25/2001,2/1/2002,1,26.2800006866455,26.3500003814697,26.25,251,9045
6/25/2001,3/1/2002,1,26.0300006866455,26.0499992370605,25.9899997711182,1011,6492
6/25/2001,4/1/2002,1,25.7800006866455,25.8799991607666,25.8799991607666,620,5302
6/25/2001,5/1/2002,1,25.5300006866455,25.5300006866455,25.5300006866455,0,4650
6/25/2001,6/1/2002,1,25.2900009155273,25.3500003814697,25.2700004577637,1500,20282
6/25/2001,7/1/2002,1,25.0499992370605,26.2099990844727,26.2099990844727,130,5577
6/25/2001,8/1/2002,1,24.8099994659424,24.8500003814697,24.8500003814697,,2911
6/25/2001,9/1/2002,1,24.5699996948242,24.5699996948242,24.5699996948242,300,8278
6/25/2001,10/1/2002,1,24.3400001525879,24.3400001525879,24.3400001525879,0,5187
6/25/2001,11/1/2002,1,24.1399993896484,24.1399993896484,24.1399993896484,0,3277
6/25/2001,12/1/2002,1,23.9599990844727,23.9599990844727,23.9599990844727,1255,19639
6/25/2001,1/1/2003,1,23.7999992370605,23.7999992370605,23.7999992370605,0,3612
6/25/2001,2/1/2003,1,23.6499996185303,23.6499996185303,23.6499996185303,0,819
6/25/2001,3/1/2003,1,23.5,23.5,23.5,0,904
6/25/2001,4/1/2003,1,23.3600006103516,23.3600006103516,23.3600006103516,0,267
6/25/2001,5/1/2003,1,23.2299995422363,23.2299995422363,23.2299995422363,0,217
6/25/2001,6/1/2003,1,23.1000003814697,23.0699996948242,23.0699996948242,,6517
6/25/2001,7/1/2003,1,22.9699993133545,22.9699993133545,22.9699993133545,0,169
6/25/2001,8/1/2003,1,22.8400001525879,22.8400001525879,22.8400001525879,0,230
6/25/2001,9/1/2003,1,22.7199993133545,22.7199993133545,22.7199993133545,0,415
6/25/2001,12/1/2003,1,22.3799991607666,22.3799991607666,22.3799991607666,,10080
6/25/2001,12/1/2004,1,21.7399997711182,21.7399997711182,21.7399997711182,0,6621
6/25/2001,12/1/2005,1,21.3799991607666,21.3799991607666,21.3799991607666,300,5321
6/25/2001,12/1/2006,1,21.0599994659424,21.0599994659424,21.0599994659424,0,2292
6/25/2001,10/1/2003,1,22.6000003814697,0,0,0,
6/25/2001,11/1/2003,1,22.4899997711182,0,0,0,
6/25/2001,6/1/2004,1,22.0300006866455,0,0,0,
6/25/2001,12/1/2007,1,21,0,0,0,
6/25/2001,7/1/2001,2,0.790199995040894,0.792999982833862,0.759999990463257,17905,23597
6/25/2001,8/1/2001,2,0.783699989318848,0.78600001335144,0.760999977588654,12288,29829
6/25/2001,9/1/2001,2,0.768199980258942,0.769999980926514,0.754999995231628,3369,19858
6/25/2001,10/1/2001,2,0.74370002746582,0.746500015258789,0.741999983787537,818,10565
6/25/2001,11/1/2001,2,0.731199979782105,0.737500011920929,0.723999977111816,380,4515
6/25/2001,12/1/2001,2,0.730700016021729,0.736000001430512,0.731000006198883,322,3271
6/25/2001,1/1/2002,2,0.733200013637543,0.739000022411346,0.737500011920929,173,2411
6/25/2001,2/1/2002,2,0.738699972629547,0.740000009536743,0.740000009536743,5,2578
6/25/2001,3/1/2002,2,0.746699988842011,0.745000004768372,0.745000004768372,25,1497
6/25/2001,4/1/2002,2,0.810699999332428,0.810699999332428,0.810699999332428,490,3227
6/25/2001,5/1/2002,2,0.809700012207031,0,0,0,
6/25/2001,6/1/2002,2,0.799700021743774,0,0,0,
6/25/2001,7/1/2001,3,0.738900005817413,0.742500007152557,0.732999980449677,12079,18157
6/25/2001,8/1/2001,3,0.743499994277954,0.746999979019165,0.739000022411346,10164,28646
6/25/2001,9/1/2001,3,0.750500023365021,0.752499997615814,0.746999979019165,2470,16252
6/25/2001,10/1/2001,3,0.758499979972839,0.760500013828278,0.757000029087067,565,9822
6/25/2001,11/1/2001,3,0.765500009059906,0.769999980926514,0.763999998569489,1713,11023
6/25/2001,12/1/2001,3,0.771000027656555,0.77700001001358,0.768499970436096,2419,25087
6/25/2001,1/1/2002,3,0.773999989032745,0.777999997138977,0.771000027656555,635,9965
6/25/2001,2/1/2002,3,0.767000019550324,0.771000027656555,0.767000019550324,990,8747
6/25/2001,3/1/2002,3,0.739499986171722,0.742999970912933,0.739000022411346,534,10602
6/25/2001,4/1/2002,3,0.713500022888184,0.716499984264374,0.712999999523163,77,2370
6/25/2001,5/1/2002,3,0.689999997615814,0.691999971866608,0.689999997615814,20,1642
6/25/2001,6/1/2002,3,0.677500009536743,0.680999994277954,0.680999994277954,26,2251
6/25/2001,7/1/2002,3,0.675999999046326,0.675999999046326,0.675999999046326,2,1060
6/25/2001,8/1/2002,3,0.679000020027161,0.679000020027161,0.679000020027161,1,328
6/25/2001,9/1/2002,3,0.684000015258789,0.684000015258789,0.684000015258789,1,421
6/25/2001,10/1/2002,3,0.689000010490418,0.689000010490418,0.689000010490418,1,309
6/25/2001,11/1/2002,3,0.694000005722046,0,0,1,
6/25/2001,12/1/2002,3,0.699000000953674,0,0,1,
6/26/2001,8/1/2001,1,26.9799995422363,27.4899997711182,26.8199996948242,63048,158189
6/26/2001,9/1/2001,1,26.9599990844727,27.3999996185303,26.8099994659424,20234,54016
6/26/2001,10/1/2001,1,26.7999992370605,27.1499996185303,26.6800003051758,5344,33718
6/26/2001,11/1/2001,1,26.6900005340576,27,26.6200008392334,3100,25841
6/26/2001,12/1/2001,1,26.5400009155273,26.8500003814697,26.4500007629395,8193,39576
6/26/2001,1/1/2002,1,26.3099994659424,26.4500007629395,26.2999992370605,606,21066
6/26/2001,2/1/2002,1,26.0799999237061,26.1499996185303,26.1499996185303,26,8924
6/26/2001,4/1/2002,1,25.6000003814697,25.5499992370605,25.5499992370605,150,5709
6/26/2001,5/1/2002,1,25.3600006103516,25.3600006103516,25.3600006103516,10,4650
6/26/2001,6/1/2002,1,25.1200008392334,25.1000003814697,25.1000003814697,360,19737
6/26/2001,7/1/2002,1,24.8799991607666,24.75,24.75,11,5707
6/26/2001,9/1/2002,1,24.3999996185303,24.3999996185303,24.3999996185303,285,8278
6/26/2001,10/1/2002,1,24.1700000762939,24.1700000762939,24.1700000762939,10,5187
6/26/2001,11/1/2002,1,23.9699993133545,23.9699993133545,23.9699993133545,10,3277
6/26/2001,12/1/2002,1,23.7900009155273,23.7900009155273,23.7900009155273,2068,20282
6/26/2001,1/1/2003,1,23.6399993896484,23.6399993896484,23.6399993896484,3,3612
6/26/2001,2/1/2003,1,23.5,23.5,23.5,0,819
6/26/2001,3/1/2003,1,23.3600006103516,23.3600006103516,23.3600006103516,0,904
6/26/2001,4/1/2003,1,23.2199993133545,23.2199993133545,23.2199993133545,0,267
6/26/2001,5/1/2003,1,23.0900001525879,23.0900001525879,23.0900001525879,0,217
6/26/2001,7/1/2003,1,22.8400001525879,22.8400001525879,22.8400001525879,0,169
6/26/2001,8/1/2003,1,22.7199993133545,22.7199993133545,22.7199993133545,0,230
6/26/2001,9/1/2003,1,22.6100006103516,22.6100006103516,22.6100006103516,0,415
6/26/2001,12/1/2004,1,21.6499996185303,21.6499996185303,21.6499996185303,0,6621
6/26/2001,12/1/2005,1,21.2900009155273,21.2900009155273,21.2900009155273,20,5321
6/26/2001,12/1/2006,1,20.9699993133545,20.9699993133545,20.9699993133545,0,2292
6/26/2001,3/1/2002,1,25.8400001525879,25.8799991607666,25.8799991607666,110,
6/26/2001,8/1/2002,1,24.6399993896484,0,0,110,
6/26/2001,6/1/2003,1,22.9599990844727,0,0,0,
6/26/2001,10/1/2003,1,22.5,0,0,0,
6/26/2001,11/1/2003,1,22.3899993896484,0,0,0,
6/26/2001,12/1/2003,1,22.2900009155273,0,0,320,
6/26/2001,6/1/2004,1,21.9400005340576,0,0,0,
6/26/2001,12/1/2007,1,20.9099998474121,0,0,0,
6/26/2001,7/1/2001,2,0.777899980545044,0.798500001430512,0.776000022888184,24235,20812
6/26/2001,8/1/2001,2,0.776799976825714,0.796500027179718,0.776000022888184,15034,31707
6/26/2001,9/1/2001,2,0.761799991130829,0.77700001001358,0.760999977588654,4497,20257
6/26/2001,10/1/2001,2,0.737800002098084,0.748499989509583,0.735000014305115,1874,10877
6/26/2001,11/1/2001,2,0.725799977779388,0.735000014305115,0.727999985218048,725,4776
6/26/2001,12/1/2001,2,0.725799977779388,0.735000014305115,0.735000014305115,524,3173
6/26/2001,1/1/2002,2,0.727800011634827,0.740000009536743,0.736000001430512,306,2360
6/26/2001,2/1/2002,2,0.733299970626831,0.742999970912933,0.742999970912933,151,2574
6/26/2001,3/1/2002,2,0.741299986839294,0.750999987125397,0.750999987125397,126,1522
6/26/2001,4/1/2002,2,0.805299997329712,0.814999997615814,0.814499974250793,2,3587
6/26/2001,5/1/2002,2,0.804300010204315,0.816999971866608,0.816999971866608,51,
6/26/2001,6/1/2002,2,0.794300019741058,0.810000002384186,0.805999994277954,3,
6/26/2001,7/1/2001,3,0.731899976730347,0.744000017642975,0.727999985218048,15681,15832
6/26/2001,8/1/2001,3,0.735700011253357,0.748000025749207,0.73199999332428,13765,29916
6/26/2001,9/1/2001,3,0.742699980735779,0.753000020980835,0.74099999666214,5675,17069
6/26/2001,10/1/2001,3,0.750699996948242,0.762000024318695,0.749499976634979,1610,9895
6/26/2001,11/1/2001,3,0.758199989795685,0.769999980926514,0.755999982357025,584,10673
6/26/2001,12/1/2001,3,0.763700008392334,0.774999976158142,0.762000024318695,2091,25173
6/26/2001,1/1/2002,3,0.766700029373169,0.77700001001358,0.766499996185303,522,10146
6/26/2001,2/1/2002,3,0.760200023651123,0.771000027656555,0.759999990463257,251,8545
6/26/2001,3/1/2002,3,0.733699977397919,0.745000004768372,0.735000014305115,482,10845
6/26/2001,4/1/2002,3,0.708700001239777,0.718999981880188,0.711000025272369,29,2385
6/26/2001,5/1/2002,3,0.686200022697449,0.697000026702881,0.689999997615814,131,1660
6/26/2001,6/1/2002,3,0.674199998378754,0.682500004768372,0.675499975681305,153,2252
6/26/2001,7/1/2002,3,0.673200011253357,0.680999994277954,0.675000011920929,32,1046
6/26/2001,8/1/2002,3,0.676199972629547,0.685999989509583,0.683000028133392,5,329
6/26/2001,9/1/2002,3,0.68120002746582,0.690999984741211,0.686500012874603,5,422
6/26/2001,10/1/2002,3,0.686200022697449,0.695999979972839,0.695999979972839,4,307
6/26/2001,11/1/2002,3,0.691200017929077,0.700999975204468,0.695999979972839,19,
6/26/2001,12/1/2002,3,0.696200013160706,0,0,1,
6/27/2001,8/1/2001,1,25.6100006103516,26.9699993133545,25.2000007629395,109855,156487
6/27/2001,9/1/2001,1,25.7199993133545,26.9300003051758,25.3099994659424,43234,54556
6/27/2001,10/1/2001,1,25.7199993133545,26.7299995422363,25.3700008392334,13226,34519
6/27/2001,11/1/2001,1,25.7199993133545,26.5300006866455,25.3799991607666,6265,26249
6/27/2001,12/1/2001,1,25.7099990844727,26.4099998474121,25.3999996185303,16594,38595
6/27/2001,1/1/2002,1,25.5900001525879,26.2000007629395,25.3500003814697,4221,21238
6/27/2001,2/1/2002,1,25.4300003051758,25.8299999237061,25.2999992370605,1320,8934
6/27/2001,3/1/2002,1,25.2600002288818,25.5200004577637,25.2600002288818,635,6615
6/27/2001,4/1/2002,1,25.0699996948242,25.0699996948242,25.0699996948242,1630,5603
6/27/2001,5/1/2002,1,24.8799991607666,24.8799991607666,24.8799991607666,390,4654
6/27/2001,6/1/2002,1,24.6900005340576,24.9500007629395,24.4500007629395,1500,19832
6/27/2001,7/1/2002,1,24.5,24.5,24.5,150,5708
6/27/2001,8/1/2002,1,24.2999992370605,24.2999992370605,24.2999992370605,985,2851
6/27/2001,9/1/2002,1,24.1000003814697,24.1000003814697,24.1000003814697,270,8178
6/27/2001,10/1/2002,1,23.8999996185303,23.8999996185303,23.8999996185303,236,5192
6/27/2001,11/1/2002,1,23.7099990844727,23.7099990844727,23.7099990844727,86,3282
6/27/2001,12/1/2002,1,23.5300006866455,23.6000003814697,23.3999996185303,2211,18905
6/27/2001,1/1/2003,1,23.4099998474121,23.3400001525879,23.3400001525879,226,3615
6/27/2001,2/1/2003,1,23.2900009155273,23.2900009155273,23.2900009155273,0,819
6/27/2001,3/1/2003,1,23.1700000762939,23.1700000762939,23.1700000762939,0,904
6/27/2001,4/1/2003,1,23.0499992370605,23.0499992370605,23.0499992370605,0,267
6/27/2001,5/1/2003,1,22.9400005340576,22.9400005340576,22.9400005340576,0,217
6/27/2001,6/1/2003,1,22.8299999237061,22.8299999237061,22.8299999237061,0,7006
6/27/2001,7/1/2003,1,22.7299995422363,22.7299995422363,22.7299995422363,0,169
6/27/2001,8/1/2003,1,22.6299991607666,22.6299991607666,22.6299991607666,0,230
6/27/2001,9/1/2003,1,22.5400009155273,22.5400009155273,22.5400009155273,0,415
6/27/2001,12/1/2003,1,22.2900009155273,21.9500007629395,21.9400005340576,29,10144
6/27/2001,12/1/2004,1,21.6499996185303,21.6399993896484,21.6399993896484,0,6621
6/27/2001,12/1/2005,1,21.2900009155273,21.2800006866455,21.2800006866455,0,5226
6/27/2001,12/1/2006,1,20.9699993133545,20.9599990844727,20.9599990844727,0,2292
6/27/2001,10/1/2003,1,22.4500007629395,0,0,0,
6/27/2001,11/1/2003,1,22.3600006103516,0,0,0,
6/27/2001,6/1/2004,1,21.9400005340576,0,0,0,
6/27/2001,12/1/2007,1,20.9099998474121,0,0,0,
6/27/2001,7/1/2001,2,0.714399993419647,0.777899980545044,0.711000025272369,21866,15575
6/27/2001,8/1/2001,2,0.72189998626709,0.774999976158142,0.719500005245209,23910,32987
6/27/2001,9/1/2001,2,0.716400027275085,0.753000020980835,0.71399998664856,7428,21402
6/27/2001,10/1/2001,2,0.701200008392334,0.712000012397766,0.699999988079071,3684,10859
6/27/2001,11/1/2001,2,0.693700015544891,0.712000012397766,0.698000013828278,1040,5005
6/27/2001,12/1/2001,2,0.696200013160706,0.712499976158142,0.702000021934509,1525,3218
6/27/2001,1/1/2002,2,0.700200021266937,0.708999991416931,0.708999991416931,216,2518
6/27/2001,2/1/2002,2,0.706200003623962,0.721000015735626,0.714999973773956,1856,2724
6/27/2001,4/1/2002,2,0.776199996471405,0.787000000476837,0.787000000476837,2653,3588
6/27/2001,3/1/2002,2,0.714200019836426,0,0,370,
6/27/2001,5/1/2002,2,0.777199983596802,0,0,650,
6/27/2001,6/1/2002,2,0.769200026988983,0,0,100,
6/27/2001,7/1/2001,3,0.699400007724762,0.730000019073486,0.694000005722046,16575,12434
6/27/2001,8/1/2001,3,0.705999970436096,0.735000014305115,0.635699987411499,24628,31991
6/27/2001,9/1/2001,3,0.71399998664856,0.736999988555908,0.708000004291534,8087,17433
6/27/2001,10/1/2001,3,0.72299998998642,0.744499981403351,0.72000002861023,1994,9799
6/27/2001,11/1/2001,3,0.731500029563904,0.750999987125397,0.727500021457672,2432,10742
6/27/2001,12/1/2001,3,0.738499999046326,0.759999990463257,0.734499990940094,8619,25393
6/27/2001,1/1/2002,3,0.743499994277954,0.759999990463257,0.740000009536743,3273,10424
6/27/2001,2/1/2002,3,0.739499986171722,0.755999982357025,0.736000001430512,1283,8678
6/27/2001,3/1/2002,3,0.716499984264374,0.732999980449677,0.718999981880188,1288,10856
6/27/2001,4/1/2002,3,0.694000005722046,0.709999978542328,0.699999988079071,171,2402
6/27/2001,5/1/2002,3,0.674499988555908,0.685999989509583,0.680000007152557,333,1771
6/27/2001,6/1/2002,3,0.663999974727631,0.674000024795532,0.667999982833862,612,2294
6/27/2001,7/1/2002,3,0.663500010967255,0.671000003814697,0.669000029563904,69,1057
6/27/2001,8/1/2002,3,0.666499972343445,0.674000024795532,0.674000024795532,282,334
6/27/2001,9/1/2002,3,0.671500027179718,0.680999994277954,0.675999999046326,17,425
6/27/2001,10/1/2002,3,0.676500022411346,0.680999994277954,0.680999994277954,76,311
6/27/2001,11/1/2002,3,0.681500017642975,0.689999997615814,0.685999989509583,77,
6/27/2001,12/1/2002,3,0.686500012874603,0.701499998569489,0.691999971866608,79,
6/28/2001,8/1/2001,1,25.5599994659424,25.75,25.1000003814697,,153815
6/28/2001,9/1/2001,1,25.6100006103516,25.8700008392334,25.2399997711182,,57484
6/28/2001,10/1/2001,1,25.6499996185303,25.7999992370605,25.3500003814697,,35375
6/28/2001,11/1/2001,1,25.6800003051758,25.7700004577637,25.4200000762939,,27249
6/28/2001,1/1/2002,1,25.6200008392334,25.6000003814697,25.3999996185303,,20939
6/28/2001,2/1/2002,1,25.4599990844727,25.5,25.25,,9833
6/28/2001,5/1/2002,1,24.9500007629395,24.7299995422363,24.7299995422363,,4943
6/28/2001,6/1/2002,1,24.7800006866455,24.8500003814697,24.6499996185303,,20000
6/28/2001,7/1/2002,1,24.6100006103516,24.3899993896484,24.3899993896484,,5757
6/28/2001,8/1/2002,1,24.4400005340576,24.2199993133545,24.2199993133545,,3295
6/28/2001,12/1/2002,1,23.7700004577637,23.7800006866455,23.6000003814697,,18762
6/28/2001,3/1/2003,1,23.4099998474121,23.1900005340576,23.1900005340576,,904
6/28/2001,7/1/2003,1,22.9699993133545,22.75,22.75,,169
6/28/2001,12/1/2003,1,22.5300006866455,22,22,,10173
6/28/2001,12/1/2004,1,21.8899993896484,21.6700000762939,21.6700000762939,,6621
6/28/2001,12/1/2005,1,21.5300006866455,21.3099994659424,21.3099994659424,,5226
6/28/2001,12/1/2001,1,25.7199993133545,25.8199996948242,25.5,15081,
6/28/2001,3/1/2002,1,25.2900009155273,25.1499996185303,25.1499996185303,1254,
6/28/2001,4/1/2002,1,25.1200008392334,0,0,860,
6/28/2001,9/1/2002,1,24.2600002288818,0,0,490,
6/28/2001,10/1/2002,1,24.0799999237061,0,0,810,
6/28/2001,11/1/2002,1,23.9200000762939,0,0,10,
6/28/2001,1/1/2003,1,23.6499996185303,0,0,3,
6/28/2001,2/1/2003,1,23.5300006866455,0,0,0,
6/28/2001,4/1/2003,1,23.2900009155273,0,0,0,
6/28/2001,5/1/2003,1,23.1800003051758,0,0,0,
6/28/2001,6/1/2003,1,23.0699996948242,0,0,0,
6/28/2001,8/1/2003,1,22.8700008392334,0,0,0,
6/28/2001,9/1/2003,1,22.7800006866455,0,0,0,
6/28/2001,10/1/2003,1,22.6900005340576,0,0,0,
6/28/2001,11/1/2003,1,22.6000003814697,0,0,0,
6/28/2001,6/1/2004,1,22.1800003051758,0,0,0,
6/28/2001,12/1/2006,1,21.2099990844727,0,0,0,
6/28/2001,12/1/2007,1,21.1499996185303,0,0,0,
6/28/2001,7/1/2001,2,0.718200027942658,0.728999972343445,0.704999983310699,,12178
6/28/2001,8/1/2001,2,0.718699991703033,0.731000006198883,0.71399998664856,,35651
6/28/2001,9/1/2001,2,0.71450001001358,0.725000023841858,0.707000017166138,,21927
6/28/2001,10/1/2001,2,0.699999988079071,0.70550000667572,0.697000026702881,,11616
6/28/2001,11/1/2001,2,0.694999992847443,0.699999988079071,0.694999992847443,,5378
6/28/2001,12/1/2001,2,0.698000013828278,0.704999983310699,0.695500016212463,,3772
6/28/2001,1/1/2002,2,0.702499985694885,0.708000004291534,0.703000009059906,,2609
6/28/2001,2/1/2002,2,0.708500027656555,0.709500014781952,0.709500014781952,,3036
6/28/2001,3/1/2002,2,0.716499984264374,0.717999994754791,0.717000007629395,,1800
6/28/2001,4/1/2002,2,0.778500020503998,0.779999971389771,0.779999971389771,,4606
6/28/2001,5/1/2002,2,0.779500007629395,0,0,160,
6/28/2001,6/1/2002,2,0.772499978542328,0,0,50,
6/28/2001,7/1/2001,3,0.699400007724762,0.707499980926514,0.697300016880035,,9988
6/28/2001,8/1/2001,3,0.706799983978272,0.712499976158142,0.695999979972839,,34127
6/28/2001,9/1/2001,3,0.713800013065338,0.718999981880188,0.709999978542328,,18181
6/28/2001,10/1/2001,3,0.722299993038178,0.730000019073486,0.72000002861023,,9791
6/28/2001,11/1/2001,3,0.731299996376038,0.736999988555908,0.728999972343445,,11037
6/28/2001,12/1/2001,3,0.738300025463104,0.745000004768372,0.735000014305115,,25596
6/28/2001,1/1/2002,3,0.743799984455109,0.75,0.741999983787537,,11857
6/28/2001,2/1/2002,3,0.740800023078918,0.748499989509583,0.738499999046326,,9253
6/28/2001,3/1/2002,3,0.719299972057343,0.726000010967255,0.72000002861023,,10772
6/28/2001,4/1/2002,3,0.698300004005432,0.705999970436096,0.694999992847443,,2479
6/28/2001,5/1/2002,3,0.678799986839294,0.688000023365021,0.675999999046326,,1813
6/28/2001,6/1/2002,3,0.668299973011017,0.676999986171722,0.670000016689301,,2048
6/28/2001,7/1/2002,3,0.668299973011017,0.676999986171722,0.675999999046326,,1106
6/28/2001,8/1/2002,3,0.671800017356873,0.680999994277954,0.680999994277954,,445
6/28/2001,9/1/2002,3,0.676800012588501,0.689000010490418,0.689000010490418,,440
6/28/2001,10/1/2002,3,0.681800007820129,0.690999984741211,0.690999984741211,,336
6/28/2001,11/1/2002,3,0.686800003051758,0.699999988079071,0.697000026702881,18,
6/28/2001,12/1/2002,3,0.691799998283386,0.700999975204468,0.700999975204468,15,
6/29/2001,8/1/2001,1,26.25,26.3999996185303,25.6499996185303,86303,
6/29/2001,9/1/2001,1,26.0900001525879,26.2999992370605,25.7000007629395,37064,
6/29/2001,10/1/2001,1,26.0699996948242,26.2700004577637,25.75,10949,
6/29/2001,11/1/2001,1,26.0599994659424,26.2000007629395,25.7000007629395,2431,
6/29/2001,12/1/2001,1,26.0599994659424,26.25,25.7000007629395,13783,
6/29/2001,1/1/2002,1,25.9400005340576,26,25.6800003051758,2035,
6/29/2001,2/1/2002,1,25.7700004577637,25.8999996185303,25.6499996185303,1151,
6/29/2001,3/1/2002,1,25.6000003814697,0,0,1389,
6/29/2001,4/1/2002,1,25.4300003051758,25.3500003814697,25.3500003814697,0,
6/29/2001,5/1/2002,1,25.2600002288818,0,0,0,
6/29/2001,6/1/2002,1,25.0900001525879,25.1499996185303,24.8500003814697,463,
6/29/2001,7/1/2002,1,24.9200000762939,24.75,24.75,0,
6/29/2001,8/1/2002,1,24.75,0,0,91,
6/29/2001,9/1/2002,1,24.5699996948242,24.4500007629395,24.4500007629395,0,
6/29/2001,10/1/2002,1,24.3899993896484,0,0,0,
6/29/2001,11/1/2002,1,24.2299995422363,0,0,0,
6/29/2001,12/1/2002,1,24.0799999237061,24.0499992370605,24.0499992370605,2672,
6/29/2001,1/1/2003,1,23.9599990844727,0,0,0,
6/29/2001,2/1/2003,1,23.8400001525879,0,0,0,
6/29/2001,3/1/2003,1,23.7199993133545,0,0,0,
6/29/2001,4/1/2003,1,23.6000003814697,0,0,0,
6/29/2001,5/1/2003,1,23.5,0,0,0,
6/29/2001,6/1/2003,1,23.3999996185303,0,0,0,
6/29/2001,7/1/2003,1,23.2999992370605,0,0,0,
6/29/2001,8/1/2003,1,23.2000007629395,0,0,0,
6/29/2001,9/1/2003,1,23.1100006103516,0,0,0,
6/29/2001,10/1/2003,1,23.0200004577637,0,0,0,
6/29/2001,11/1/2003,1,22.9300003051758,0,0,0,
6/29/2001,12/1/2003,1,22.8600006103516,0,0,0,
6/29/2001,6/1/2004,1,22.5100002288818,0,0,0,
6/29/2001,12/1/2004,1,22.2199993133545,0,0,0,
6/29/2001,12/1/2005,1,21.8600006103516,0,0,0,
6/29/2001,12/1/2006,1,21.5400009155273,0,0,0,
6/29/2001,12/1/2007,1,21.5,0,0,0,
6/29/2001,7/1/2001,2,0.721099972724915,0.735000014305115,0.709999978542328,0,
6/29/2001,8/1/2001,2,0.735599994659424,0.746999979019165,0.722500026226044,23991,
6/29/2001,9/1/2001,2,0.72409999370575,0.740000009536743,0.72000002861023,5933,
6/29/2001,10/1/2001,2,0.708100020885468,0.72299998998642,0.709999978542328,610,
6/29/2001,11/1/2001,2,0.702099978923798,0.712499976158142,0.702499985694885,230,
6/29/2001,12/1/2001,2,0.703599989414215,0.714999973773956,0.704500019550324,617,
6/29/2001,1/1/2002,2,0.707099974155426,0.71399998664856,0.71399998664856,182,
6/29/2001,2/1/2002,2,0.712100028991699,0.725000023841858,0.725000023841858,0,
6/29/2001,3/1/2002,2,0.719099998474121,0,0,0,
6/29/2001,4/1/2002,2,0.780099987983704,0.791999995708466,0.787500023841858,311,
6/29/2001,5/1/2002,2,0.7810999751091,0,0,150,
6/29/2001,6/1/2002,2,0.774100005626678,0,0,0,
6/29/2001,7/1/2001,3,0.708999991416931,0.731000006198883,0.704999983310699,0,
6/29/2001,8/1/2001,3,0.718299984931946,0.737999975681305,0.711000025272369,26417,
6/29/2001,9/1/2001,3,0.722299993038178,0.741500020027161,0.718500018119812,6186,
6/29/2001,10/1/2001,3,0.730300009250641,0.749000012874603,0.728999972343445,1564,
6/29/2001,11/1/2001,3,0.73879998922348,0.757000029087067,0.737500011920929,1534,
6/29/2001,12/1/2001,3,0.745800018310547,0.762499988079071,0.744000017642975,4086,
6/29/2001,1/1/2002,3,0.750800013542175,0.768999993801117,0.75,1188,
6/29/2001,2/1/2002,3,0.746299982070923,0.764999985694885,0.747500002384186,643,
6/29/2001,3/1/2002,3,0.723800003528595,0.745000004768372,0.727999985218048,974,
6/29/2001,4/1/2002,3,0.701799988746643,0.722500026226044,0.704999983310699,387,
6/29/2001,5/1/2002,3,0.681800007820129,0.697000026702881,0.685999989509583,157,
6/29/2001,6/1/2002,3,0.670799970626831,0.685000002384186,0.680000007152557,64,
6/29/2001,7/1/2002,3,0.670799970626831,0.680999994277954,0.680999994277954,70,
6/29/2001,8/1/2002,3,0.674300014972687,0,0,0,
6/29/2001,9/1/2002,3,0.679300010204315,0.693000018596649,0.693000018596649,0,
6/29/2001,10/1/2002,3,0.684300005435944,0.698000013828278,0.698000013828278,0,
6/29/2001,11/1/2002,3,0.689300000667572,0.703000009059906,0.703000009059906,7,
6/29/2001,12/1/2002,3,0.6942999958992,0,0,0,
7/2/2001,8/1/2001,1,25.9500007629395,26.7000007629395,25.3799991607666,86303,139843
7/2/2001,9/1/2001,1,25.8299999237061,26.5799999237061,25.3500003814697,37064,56196
7/2/2001,10/1/2001,1,25.8099994659424,26.4300003051758,25.3600006103516,10949,36671
7/2/2001,11/1/2001,1,25.7999992370605,26.2999992370605,25.5300006866455,2431,27618
7/2/2001,12/1/2001,1,25.7999992370605,26.3299999237061,25.3500003814697,13783,40928
7/2/2001,1/1/2002,1,25.7000007629395,26,25.2000007629395,2035,20597
7/2/2001,2/1/2002,1,25.5499992370605,25.9699993133545,25.5,1151,9588
7/2/2001,3/1/2002,1,25.3899993896484,25.25,25.1000003814697,1389,7049
7/2/2001,6/1/2002,1,24.9099998474121,25.25,24.7000007629395,463,18784
7/2/2001,8/1/2002,1,24.5900001525879,24.3500003814697,24.3500003814697,91,3925
7/2/2001,12/1/2002,1,24,24.2000007629395,24.2000007629395,2672,18141
7/2/2001,12/1/2004,1,22.1499996185303,22.1000003814697,22.1000003814697,0,6621
7/2/2001,4/1/2002,1,25.2299995422363,0,0,345,
7/2/2001,5/1/2002,1,25.0699996948242,0,0,21,
7/2/2001,7/1/2002,1,24.75,0,0,110,
7/2/2001,9/1/2002,1,24.4400005340576,0,0,660,
7/2/2001,10/1/2002,1,24.2900009155273,24.2999992370605,24.2999992370605,157,
7/2/2001,11/1/2002,1,24.1399993896484,0,0,0,
7/2/2001,1/1/2003,1,23.8799991607666,0,0,0,
7/2/2001,2/1/2003,1,23.7600002288818,0,0,0,
7/2/2001,3/1/2003,1,23.6399993896484,0,0,0,
7/2/2001,4/1/2003,1,23.5300006866455,0,0,0,
7/2/2001,5/1/2003,1,23.4300003051758,0,0,0,
7/2/2001,6/1/2003,1,23.3299999237061,0,0,0,
7/2/2001,7/1/2003,1,23.2299995422363,0,0,0,
7/2/2001,8/1/2003,1,23.1299991607666,0,0,0,
7/2/2001,9/1/2003,1,23.0400009155273,0,0,0,
7/2/2001,10/1/2003,1,22.9500007629395,0,0,0,
7/2/2001,11/1/2003,1,22.8600006103516,0,0,0,
7/2/2001,12/1/2003,1,22.7900009155273,0,0,350,
7/2/2001,6/1/2004,1,22.4400005340576,0,0,0,
7/2/2001,12/1/2005,1,21.7900009155273,0,0,0,
7/2/2001,12/1/2006,1,21.4699993133545,0,0,0,
7/2/2001,12/1/2007,1,21.4300003051758,0,0,0,
7/2/2001,8/1/2001,2,0.714800000190735,0.745000004768372,0.700999975204468,23991,37369
7/2/2001,9/1/2001,2,0.71399998664856,0.737999975681305,0.702499985694885,5933,22559
7/2/2001,10/1/2001,2,0.700999975204468,0.721000015735626,0.695999979972839,610,12627
7/2/2001,11/1/2001,2,0.698000013828278,0.697000026702881,0.693499982357025,230,4839
7/2/2001,12/1/2001,2,0.700999975204468,0.703000009059906,0.703000009059906,617,4437
7/2/2001,1/1/2002,2,0.70550000667572,0.708000004291534,0.705999970436096,182,2643
7/2/2001,3/1/2002,2,0.718500018119812,0.721000015735626,0.714999973773956,0,2136
7/2/2001,4/1/2002,2,0.780499994754791,0.781000018119812,0.774999976158142,311,5208
7/2/2001,2/1/2002,2,0.711000025272369,0,0,605,
7/2/2001,5/1/2002,2,0.782000005245209,0.777999997138977,0.777999997138977,252,
7/2/2001,6/1/2002,2,0.776000022888184,0,0,150,
7/2/2001,8/1/2001,3,0.710799992084503,0.732999980449677,0.703000009059906,26417,37165
7/2/2001,9/1/2001,3,0.71780002117157,0.739000022411346,0.708999991416931,6186,19124
7/2/2001,10/1/2001,3,0.725799977779388,0.741999983787537,0.717000007629395,1564,10176
7/2/2001,11/1/2001,3,0.734799981117249,0.750500023365021,0.726999998092651,1534,11344
7/2/2001,12/1/2001,3,0.741800010204315,0.757499992847443,0.734499990940094,4086,25446
7/2/2001,1/1/2002,3,0.746299982070923,0.759999990463257,0.740000009536743,1188,11840
7/2/2001,2/1/2002,3,0.742299973964691,0.758499979972839,0.736000001430512,643,9378
7/2/2001,3/1/2002,3,0.720300018787384,0.735000014305115,0.717000007629395,974,10920
7/2/2001,4/1/2002,3,0.698800027370453,0.71399998664856,0.695999979972839,387,2551
7/2/2001,5/1/2002,3,0.679300010204315,0.694999992847443,0.679000020027161,157,1920
7/2/2001,6/1/2002,3,0.668299973011017,0.685000002384186,0.665000021457672,64,2171
7/2/2001,7/1/2002,3,0.668299973011017,0.660000026226044,0.660000026226044,70,1148
7/2/2001,8/1/2002,3,0.671800017356873,0,0,125,
7/2/2001,9/1/2002,3,0.676800012588501,0,0,206,
7/2/2001,10/1/2002,3,0.681800007820129,0,0,6,
7/2/2001,11/1/2002,3,0.686800003051758,0.689999997615814,0.689999997615814,3,
7/2/2001,12/1/2002,3,0.691799998283386,0.694999992847443,0.694999992847443,3,
7/3/2001,8/1/2001,1,26.2399997711182,26.2999992370605,25.6499996185303,53665,
7/3/2001,9/1/2001,1,26.0699996948242,26.1299991607666,25.6299991607666,26079,
7/3/2001,10/1/2001,1,26.0200004577637,26.0499992370605,25.6299991607666,6280,
7/3/2001,11/1/2001,1,26,26,25.6200008392334,3444,
7/3/2001,12/1/2001,1,25.9899997711182,26.0699996948242,25.6000003814697,7463,
7/3/2001,1/1/2002,1,25.8700008392334,26,25.6000003814697,1015,
7/3/2001,2/1/2002,1,25.7099990844727,25.75,25.4500007629395,172,
7/3/2001,3/1/2002,1,25.5400009155273,25.5,25.2900009155273,1389,
7/3/2001,4/1/2002,1,25.3700008392334,25.3500003814697,25.0499992370605,108,
7/3/2001,5/1/2002,1,25.2000007629395,25.1499996185303,24.8899993896484,27,
7/3/2001,6/1/2002,1,25.0300006866455,24.7299995422363,24.7299995422363,507,
7/3/2001,7/1/2002,1,24.8600006103516,0,0,110,
7/3/2001,8/1/2002,1,24.6900005340576,0,0,5,
7/3/2001,9/1/2002,1,24.5200004577637,0,0,660,
7/3/2001,10/1/2002,1,24.3500003814697,0,0,157,
7/3/2001,11/1/2002,1,24.2000007629395,0,0,5,
7/3/2001,12/1/2002,1,24.0599994659424,24,23.8600006103516,1231,
7/3/2001,1/1/2003,1,23.9300003051758,0,0,0,
7/3/2001,2/1/2003,1,23.7999992370605,0,0,0,
7/3/2001,3/1/2003,1,23.6700000762939,0,0,0,
7/3/2001,4/1/2003,1,23.5599994659424,0,0,0,
7/3/2001,5/1/2003,1,23.4599990844727,0,0,0,
7/3/2001,6/1/2003,1,23.3600006103516,0,0,0,
7/3/2001,7/1/2003,1,23.2600002288818,0,0,0,
7/3/2001,8/1/2003,1,23.1599998474121,0,0,0,
7/3/2001,9/1/2003,1,23.0599994659424,0,0,0,
7/3/2001,10/1/2003,1,22.9699993133545,0,0,0,
7/3/2001,11/1/2003,1,22.8799991607666,0,0,0,
7/3/2001,12/1/2003,1,22.7999992370605,0,0,0,
7/3/2001,6/1/2004,1,22.4500007629395,0,0,0,
7/3/2001,12/1/2004,1,22.1599998474121,0,0,0,
7/3/2001,12/1/2005,1,21.7999992370605,0,0,0,
7/3/2001,12/1/2006,1,21.4799995422363,0,0,0,
7/3/2001,12/1/2007,1,21.4400005340576,0,0,0,
7/3/2001,8/1/2001,2,0.72189998626709,0.725000023841858,0.708000004291534,12297,
7/3/2001,9/1/2001,2,0.720600008964539,0.726000010967255,0.708000004291534,4120,
7/3/2001,10/1/2001,2,0.705999970436096,0.709999978542328,0.695999979972839,1333,
7/3/2001,11/1/2001,2,0.701499998569489,0.703999996185303,0.699000000953674,129,
7/3/2001,12/1/2001,2,0.703999996185303,0.704999983310699,0.699000000953674,981,
7/3/2001,1/1/2002,2,0.708000004291534,0.712499976158142,0.712499976158142,502,
7/3/2001,2/1/2002,2,0.712999999523163,0,0,0,
7/3/2001,3/1/2002,2,0.72000002861023,0,0,1,
7/3/2001,4/1/2002,2,0.781499981880188,0,0,1,
7/3/2001,5/1/2002,2,0.782000005245209,0,0,5,
7/3/2001,6/1/2002,2,0.775499999523163,0,0,100,
7/3/2001,8/1/2001,3,0.716000020503998,0.718999981880188,0.704999983310699,10284,
7/3/2001,9/1/2001,3,0.72350001335144,0.724500000476837,0.711000025272369,2960,
7/3/2001,10/1/2001,3,0.731000006198883,0.73199999332428,0.721000015735626,763,
7/3/2001,11/1/2001,3,0.739499986171722,0.740000009536743,0.730499982833862,252,
7/3/2001,12/1/2001,3,0.745999991893768,0.748000025749207,0.737999975681305,1309,
7/3/2001,1/1/2002,3,0.75,0.751500010490418,0.744000017642975,407,
7/3/2001,2/1/2002,3,0.745500028133392,0.746999979019165,0.740499973297119,993,
7/3/2001,3/1/2002,3,0.72350001335144,0.725000023841858,0.72000002861023,399,
7/3/2001,4/1/2002,3,0.702000021934509,0.703000009059906,0.700999975204468,114,
7/3/2001,5/1/2002,3,0.682500004768372,0,0,157,
7/3/2001,6/1/2002,3,0.671500027179718,0.670000016689301,0.670000016689301,3,
7/3/2001,7/1/2002,3,0.671500027179718,0,0,70,
7/3/2001,8/1/2002,3,0.675000011920929,0,0,125,
7/3/2001,9/1/2002,3,0.680000007152557,0,0,206,
7/3/2001,10/1/2002,3,0.685000002384186,0,0,6,
7/3/2001,11/1/2002,3,0.689999997615814,0,0,0,
7/3/2001,12/1/2002,3,0.694999992847443,0.694999992847443,0.694999992847443,46,
7/5/2001,8/1/2001,1,27.0200004577637,27.0499992370605,26.3400001525879,70236,122804
7/5/2001,9/1/2001,1,26.6499996185303,26.6900005340576,26.1499996185303,40119,62421
7/5/2001,10/1/2001,1,26.4400005340576,26.5,26.0499992370605,12044,37687
7/5/2001,11/1/2001,1,26.3299999237061,26.3999996185303,25.9799995422363,4946,27464
7/5/2001,12/1/2001,1,26.2199993133545,26.2999992370605,25.9500007629395,12115,43329
7/5/2001,1/1/2002,1,26.0699996948242,26.1000003814697,25.7800006866455,1073,21002
7/5/2001,2/1/2002,1,25.8700008392334,25.8500003814697,25.7299995422363,204,9574
7/5/2001,4/1/2002,1,25.4699993133545,25.4699993133545,25.4699993133545,75,6534
7/5/2001,5/1/2002,1,25.2700004577637,25.2700004577637,25.2700004577637,91,5006
7/5/2001,6/1/2002,1,25.0699996948242,25.1000003814697,24.8500003814697,680,19456
7/5/2001,8/1/2002,1,24.7099990844727,24.7099990844727,24.7099990844727,250,3920
7/5/2001,12/1/2002,1,24.0200004577637,24,23.8999996185303,1019,18140
7/5/2001,1/1/2003,1,23.8799991607666,23.8799991607666,23.8799991607666,0,3714
7/5/2001,3/1/2003,1,23.6100006103516,23.6100006103516,23.6100006103516,0,914
7/5/2001,4/1/2003,1,23.4899997711182,23.4899997711182,23.4899997711182,0,277
7/5/2001,5/1/2003,1,23.3799991607666,23.3799991607666,23.3799991607666,0,217
7/5/2001,6/1/2003,1,23.2700004577637,23.2700004577637,23.2700004577637,0,7016
7/5/2001,12/1/2003,1,22.6900005340576,22.6900005340576,22.6900005340576,0,10281
7/5/2001,3/1/2002,1,25.6700000762939,25.5499992370605,25.5,275,
7/5/2001,7/1/2002,1,24.8899993896484,24.8500003814697,24.8500003814697,41,
7/5/2001,9/1/2002,1,24.5300006866455,0,0,100,
7/5/2001,10/1/2002,1,24.3500003814697,0,0,200,
7/5/2001,11/1/2002,1,24.1800003051758,0,0,32,
7/5/2001,2/1/2003,1,23.7399997711182,0,0,0,
7/5/2001,7/1/2003,1,23.1599998474121,0,0,0,
7/5/2001,8/1/2003,1,23.0499992370605,0,0,0,
7/5/2001,9/1/2003,1,22.9500007629395,0,0,0,
7/5/2001,10/1/2003,1,22.8600006103516,0,0,0,
7/5/2001,11/1/2003,1,22.7700004577637,0,0,0,
7/5/2001,6/1/2004,1,22.3400001525879,0,0,0,
7/5/2001,12/1/2004,1,22.0499992370605,0,0,0,
7/5/2001,12/1/2005,1,21.6900005340576,0,0,0,
7/5/2001,12/1/2006,1,21.3700008392334,0,0,0,
7/5/2001,12/1/2007,1,21.3299999237061,0,0,0,
7/5/2001,8/1/2001,2,0.728999972343445,0.74099999666214,0.714999973773956,16444,37400
7/5/2001,9/1/2001,2,0.731899976730347,0.736000001430512,0.717999994754791,8305,24103
7/5/2001,10/1/2001,2,0.715900003910065,0.715499997138977,0.708000004291534,1203,12439
7/5/2001,11/1/2001,2,0.70990002155304,0.712000012397766,0.703999996185303,182,4798
7/5/2001,12/1/2001,2,0.711899995803833,0.709999978542328,0.705999970436096,341,4175
7/5/2001,1/1/2002,2,0.715399980545044,0.717999994754791,0.712000012397766,51,3038
7/5/2001,2/1/2002,2,0.719900012016296,0.721000015735626,0.721000015735626,483,3461
7/5/2001,3/1/2002,2,0.726899981498718,0.726899981498718,0.726899981498718,180,2146
7/5/2001,4/1/2002,2,0.787899971008301,0.78600001335144,0.78600001335144,53,5243
7/5/2001,5/1/2002,2,0.787899971008301,0.786499977111816,0.786499977111816,116,
7/5/2001,6/1/2002,2,0.780900001525879,0,0,64,
7/5/2001,7/1/2002,2,0.767899990081787,0,0,64,
7/5/2001,8/1/2001,3,0.723900020122528,0.726999998092651,0.704999983310699,13896,36920
7/5/2001,9/1/2001,3,0.731500029563904,0.732999980449677,0.712999999523163,5644,19196
7/5/2001,10/1/2001,3,0.739000022411346,0.737999975681305,0.72000002861023,1698,10211
7/5/2001,11/1/2001,3,0.747500002384186,0.745000004768372,0.730000019073486,1187,11328
7/5/2001,12/1/2001,3,0.754000008106232,0.750999987125397,0.737999975681305,1745,25239
7/5/2001,1/1/2002,3,0.758000016212463,0.759999990463257,0.742999970912933,730,12269
7/5/2001,2/1/2002,3,0.753499984741211,0.75,0.739000022411346,651,9652
7/5/2001,3/1/2002,3,0.73199999332428,0.730499982833862,0.718999981880188,287,10903
7/5/2001,4/1/2002,3,0.711000025272369,0.704999983310699,0.699999988079071,129,2553
7/5/2001,5/1/2002,3,0.691500008106232,0.692499995231628,0.686999976634979,59,2000
7/5/2001,6/1/2002,3,0.680499970912933,0.676500022411346,0.670000016689301,101,2201
7/5/2001,7/1/2002,3,0.680499970912933,0,0,26,
7/5/2001,8/1/2002,3,0.684000015258789,0,0,101,
7/5/2001,9/1/2002,3,0.689000010490418,0,0,100,
7/5/2001,10/1/2002,3,0.694000005722046,0,0,100,
7/5/2001,11/1/2002,3,0.699000000953674,0,0,0,
7/5/2001,12/1/2002,3,0.703999996185303,0,0,0,
7/5/2001,1/1/2003,3,0.707000017166138,0,0,0,
7/6/2001,8/1/2001,1,28.2099990844727,28.2900009155273,27,97108,117868
7/6/2001,9/1/2001,1,27.6900005340576,27.75,26.6499996185303,403,67166
7/6/2001,10/1/2001,1,27.3500003814697,27.3899993896484,26.4300003051758,15108,39150
7/6/2001,11/1/2001,1,27.1700000762939,27.25,26.3299999237061,3671,27210
7/6/2001,12/1/2001,1,26.9799995422363,27,26.25,9609,44153
7/6/2001,1/1/2002,1,26.7900009155273,26.7999992370605,26.2600002288818,606,21192
7/6/2001,2/1/2002,1,26.5799999237061,26.5499992370605,26.1299991607666,261,9641
7/6/2001,3/1/2002,1,26.3600006103516,26.3600006103516,26.3600006103516,98,7518
7/6/2001,4/1/2002,1,26.1399993896484,25.75,25.6499996185303,254,6657
7/6/2001,5/1/2002,1,25.9200000762939,25.9200000762939,25.9200000762939,3,4956
7/6/2001,6/1/2002,1,25.7000007629395,25.2999992370605,25.1800003051758,1013,19330
7/6/2001,7/1/2002,1,25.4899997711182,25.4899997711182,25.4899997711182,3,5646
7/6/2001,8/1/2002,1,25.2800006866455,25.2800006866455,25.2800006866455,177,3919
7/6/2001,9/1/2002,1,25.0699996948242,24.75,24.75,0,8865
7/6/2001,10/1/2002,1,24.8700008392334,24.8700008392334,24.8700008392334,239,4583
7/6/2001,11/1/2002,1,24.6800003051758,24.6800003051758,24.6800003051758,16,3338
7/6/2001,12/1/2002,1,24.5,24.1499996185303,24.1000003814697,1193,18402
7/6/2001,1/1/2003,1,24.3500003814697,24.0499992370605,24,323,3714
7/6/2001,2/1/2003,1,24.2000007629395,24.2000007629395,24.2000007629395,3,829
7/6/2001,3/1/2003,1,24.0599994659424,24.0599994659424,24.0599994659424,3,914
7/6/2001,4/1/2003,1,23.9300003051758,23.9300003051758,23.9300003051758,3,277
7/6/2001,5/1/2003,1,23.8099994659424,23.8099994659424,23.8099994659424,3,217
7/6/2001,6/1/2003,1,23.6900005340576,23.6900005340576,23.6900005340576,3,7016
7/6/2001,7/1/2003,1,23.5699996948242,23.5699996948242,23.5699996948242,3,179
7/6/2001,8/1/2003,1,23.4500007629395,23.4500007629395,23.4500007629395,3,240
7/6/2001,9/1/2003,1,23.3400001525879,23.3400001525879,23.3400001525879,3,425
7/6/2001,12/1/2003,1,23.0499992370605,22.7999992370605,22.7999992370605,10,10081
7/6/2001,12/1/2004,1,22.4099998474121,22.0100002288818,22.0100002288818,1,6621
7/6/2001,12/1/2005,1,22.0499992370605,22.0499992370605,22.0499992370605,0,5426
7/6/2001,12/1/2006,1,21.7299995422363,21.7299995422363,21.7299995422363,0,2292
7/6/2001,10/1/2003,1,23.2399997711182,0,0,0,
7/6/2001,11/1/2003,1,23.1399993896484,0,0,0,
7/6/2001,6/1/2004,1,22.7000007629395,22.4500007629395,22.4500007629395,10,
7/6/2001,12/1/2007,1,21.6900005340576,0,0,0,
7/6/2001,8/1/2001,2,0.756699979305267,0.758000016212463,0.723999977111816,17862,37621
7/6/2001,9/1/2001,2,0.757799983024597,0.75900000333786,0.728999972343445,8105,24834
7/6/2001,10/1/2001,2,0.740800023078918,0.740000009536743,0.718999981880188,820,12466
7/6/2001,11/1/2001,2,0.733799993991852,0.726999998092651,0.721499979496002,148,4844
7/6/2001,12/1/2001,2,0.734799981117249,0.722500026226044,0.717999994754791,848,4177
7/6/2001,1/1/2002,2,0.737800002098084,0.737800002098084,0.737800002098084,270,3036
7/6/2001,2/1/2002,2,0.741800010204315,0.741800010204315,0.741800010204315,57,3613
7/6/2001,3/1/2002,2,0.748799979686737,0.748799979686737,0.748799979686737,25,2146
7/6/2001,4/1/2002,2,0.809800028800964,0.809800028800964,0.809800028800964,409,5259
7/6/2001,5/1/2002,2,0.809800028800964,0,0,100,
7/6/2001,6/1/2002,2,0.802799999713898,0,0,100,
7/6/2001,7/1/2002,2,0.789799988269806,0,0,0,
7/6/2001,8/1/2001,3,0.737800002098084,0.743499994277954,0.717999994754791,15939,37662
7/6/2001,9/1/2001,3,0.746299982070923,0.75,0.726499974727631,6564,18882
7/6/2001,10/1/2001,3,0.752799987792969,0.755999982357025,0.736999988555908,1428,9846
7/6/2001,11/1/2001,3,0.759800016880035,0.763000011444092,0.736000001430512,1670,11645
7/6/2001,12/1/2001,3,0.765799999237061,0.767000019550324,0.751999974250793,2289,24527
7/6/2001,1/1/2002,3,0.769299983978272,0.772499978542328,0.754999995231628,1771,12271
7/6/2001,2/1/2002,3,0.762799978256226,0.763499975204468,0.751999974250793,500,10032
7/6/2001,3/1/2002,3,0.740299999713898,0.741999983787537,0.731000006198883,401,11066
7/6/2001,4/1/2002,3,0.718800008296967,0.717499971389771,0.712000012397766,179,2633
7/6/2001,5/1/2002,3,0.698800027370453,0.695500016212463,0.692499995231628,34,2009
7/6/2001,6/1/2002,3,0.687300026416779,0.687300026416779,0.687300026416779,20,2229
7/6/2001,7/1/2002,3,0.687799990177155,0.687799990177155,0.687799990177155,0,1199
7/6/2001,8/1/2002,3,0.69080001115799,0.69080001115799,0.69080001115799,11,666
7/6/2001,9/1/2002,3,0.695800006389618,0.695800006389618,0.695800006389618,11,897
7/6/2001,10/1/2002,3,0.700800001621246,0.700800001621246,0.700800001621246,11,460
7/6/2001,11/1/2002,3,0.705799996852875,0,0,0,
7/6/2001,12/1/2002,3,0.710799992084503,0,0,0,
7/6/2001,1/1/2003,3,0.713800013065338,0,0,0,
7/9/2001,8/1/2001,1,27.5900001525879,28.2600002288818,27.5,91890,104763
7/9/2001,9/1/2001,1,27.1900005340576,27.6900005340576,27.1200008392334,52359,68942
7/9/2001,10/1/2001,1,26.8700008392334,27.2999992370605,26.75,13007,41922
7/9/2001,11/1/2001,1,26.6900005340576,27.1000003814697,26.6499996185303,5330,27457
7/9/2001,12/1/2001,1,26.5,26.8999996185303,26.5,10920,42824
7/9/2001,1/1/2002,1,26.2999992370605,26.6499996185303,26.2999992370605,1090,21107
7/9/2001,2/1/2002,1,26.0799999237061,26.3999996185303,26.2800006866455,127,9677
7/9/2001,3/1/2002,1,25.8600006103516,26.1499996185303,26.1000003814697,786,7490
7/9/2001,4/1/2002,1,25.6399993896484,25.9699993133545,25.8799991607666,1997,6768
7/9/2001,5/1/2002,1,25.4200000762939,25.4200000762939,25.4200000762939,23,4959
7/9/2001,6/1/2002,1,25.2000007629395,25.3999996185303,25.2000007629395,671,18855
7/9/2001,7/1/2002,1,24.9899997711182,25.1800003051758,25.1800003051758,258,5646
7/9/2001,8/1/2002,1,24.7800006866455,24.8500003814697,24.8500003814697,75,3948
7/9/2001,9/1/2002,1,24.5699996948242,24.5699996948242,24.5699996948242,237,9018
7/9/2001,10/1/2002,1,24.3799991607666,24.3799991607666,24.3799991607666,137,4521
7/9/2001,11/1/2002,1,24.1900005340576,24.1900005340576,24.1900005340576,12,3332
7/9/2001,12/1/2002,1,24.0100002288818,24.2999992370605,24.0499992370605,1247,18085
7/9/2001,4/1/2003,1,23.4400005340576,23.4400005340576,23.4400005340576,0,280
7/9/2001,7/1/2003,1,23.0799999237061,23.0799999237061,23.0799999237061,0,182
7/9/2001,8/1/2003,1,22.9599990844727,22.9599990844727,22.9599990844727,0,243
7/9/2001,12/1/2003,1,22.5599994659424,22.5599994659424,22.5599994659424,0,10081
7/9/2001,12/1/2004,1,21.9200000762939,21.9200000762939,21.9200000762939,0,6620
7/9/2001,12/1/2005,1,21.5599994659424,21.5599994659424,21.5599994659424,0,5426
7/9/2001,1/1/2003,1,23.8600006103516,0,0,0,
7/9/2001,2/1/2003,1,23.7099990844727,0,0,0,
7/9/2001,3/1/2003,1,23.5699996948242,23.75,23.75,90,
7/9/2001,5/1/2003,1,23.3199996948242,0,0,0,
7/9/2001,6/1/2003,1,23.2000007629395,0,0,0,
7/9/2001,9/1/2003,1,22.8500003814697,0,0,0,
7/9/2001,10/1/2003,1,22.75,0,0,0,
7/9/2001,11/1/2003,1,22.6499996185303,0,0,0,
7/9/2001,6/1/2004,1,22.2099990844727,0,0,0,
7/9/2001,12/1/2006,1,21.2399997711182,0,0,0,
7/9/2001,12/1/2007,1,21.2000007629395,0,0,0,
7/9/2001,8/1/2001,2,0.749400019645691,0.772000014781952,0.744499981403351,20493,37005
7/9/2001,9/1/2001,2,0.754000008106232,0.773999989032745,0.749000012874603,11653,24241
7/9/2001,10/1/2001,2,0.736000001430512,0.750500023365021,0.735000014305115,2445,12363
7/9/2001,11/1/2001,2,0.726999998092651,0.736000001430512,0.726999998092651,339,4801
7/9/2001,12/1/2001,2,0.726000010967255,0.730000019073486,0.728500008583069,981,4092
7/9/2001,1/1/2002,2,0.727500021457672,0.735000014305115,0.735000014305115,192,3064
7/9/2001,2/1/2002,2,0.731000006198883,0.741500020027161,0.741500020027161,1,3613
7/9/2001,3/1/2002,2,0.737500011920929,0.737500011920929,0.737500011920929,15,2146
7/9/2001,4/1/2002,2,0.797500014305115,0,0,1505,
7/9/2001,5/1/2002,2,0.797500014305115,0,0,15,
7/9/2001,6/1/2002,2,0.790499985218048,0,0,100,
7/9/2001,7/1/2002,2,0.777499973773956,0,0,0,
7/9/2001,8/1/2001,3,0.72790002822876,0.742999970912933,0.726000010967255,11854,36571
7/9/2001,9/1/2001,3,0.736800014972687,0.749000012874603,0.734000027179718,7748,18211
7/9/2001,10/1/2001,3,0.743799984455109,0.754000008106232,0.741999983787537,607,9748
7/9/2001,11/1/2001,3,0.750800013542175,0.763000011444092,0.75,558,11491
7/9/2001,12/1/2001,3,0.7567999958992,0.767000019550324,0.755500018596649,1325,23821
7/9/2001,1/1/2002,3,0.760800004005432,0.771000027656555,0.759999990463257,253,11945
7/9/2001,2/1/2002,3,0.754299998283386,0.763499975204468,0.754999995231628,184,10166
7/9/2001,3/1/2002,3,0.731800019741058,0.741999983787537,0.734000027179718,102,11117
7/9/2001,4/1/2002,3,0.710300028324127,0.721000015735626,0.712499976158142,86,2670
7/9/2001,5/1/2002,3,0.690299987792969,0.694999992847443,0.692499995231628,26,2028
7/9/2001,6/1/2002,3,0.678799986839294,0.685000002384186,0.684499979019165,25,2249
7/9/2001,7/1/2002,3,0.678799986839294,0.685000002384186,0.685000002384186,28,1199
7/9/2001,9/1/2002,3,0.686800003051758,0.686800003051758,0.686800003051758,37,901
7/9/2001,10/1/2002,3,0.691799998283386,0.691799998283386,0.691799998283386,37,423
7/9/2001,8/1/2002,3,0.681800007820129,0,0,59,
7/9/2001,11/1/2002,3,0.696799993515015,0,0,0,
7/9/2001,12/1/2002,3,0.701799988746643,0,0,150,
7/9/2001,1/1/2003,3,0.704800009727478,0,0,0,
7/10/2001,8/1/2001,1,27.4899997711182,27.6900005340576,27.2000007629395,67953,93146
7/10/2001,9/1/2001,1,27.0799999237061,27.2199993133545,26.7999992370605,42183,78833
7/10/2001,10/1/2001,1,26.7800006866455,26.8700008392334,26.5200004577637,9028,42874
7/10/2001,11/1/2001,1,26.6200008392334,26.6700000762939,26.3700008392334,2879,28871
7/10/2001,12/1/2001,1,26.4599990844727,26.5,26.2000007629395,8379,43906
7/10/2001,1/1/2002,1,26.2800006866455,26.2000007629395,26.0499992370605,1367,21567
7/10/2001,2/1/2002,1,26.0699996948242,26.0200004577637,26.0200004577637,291,9659
7/10/2001,4/1/2002,1,25.6299991607666,25.9500007629395,25.9500007629395,1039,8062
7/10/2001,5/1/2002,1,25.4200000762939,25.4200000762939,25.4200000762939,873,4959
7/10/2001,6/1/2002,1,25.2099990844727,25.1000003814697,24.9500007629395,370,18850
7/10/2001,7/1/2002,1,25,24.7900009155273,24.7900009155273,0,5706
7/10/2001,8/1/2002,1,24.7900009155273,24.7900009155273,24.7900009155273,72,3973
7/10/2001,10/1/2002,1,24.3799991607666,24.3799991607666,24.3799991607666,50,4521
7/10/2001,12/1/2002,1,23.9899997711182,23.8999996185303,23.8199996948242,1787,18262
7/10/2001,1/1/2003,1,23.8299999237061,23.8299999237061,23.8299999237061,0,3824
7/10/2001,3/1/2003,1,23.5599994659424,23.5599994659424,23.5599994659424,0,872
7/10/2001,4/1/2003,1,23.4400005340576,23.4400005340576,23.4400005340576,0,280
7/10/2001,5/1/2003,1,23.3199996948242,23.3199996948242,23.3199996948242,0,220
7/10/2001,6/1/2003,1,23.2000007629395,23.2000007629395,23.2000007629395,0,7019
7/10/2001,7/1/2003,1,23.0799999237061,23.0799999237061,23.0799999237061,0,182
7/10/2001,8/1/2003,1,22.9599990844727,22.9599990844727,22.9599990844727,0,243
7/10/2001,9/1/2003,1,22.8500003814697,22.8500003814697,22.8500003814697,0,428
7/10/2001,12/1/2003,1,22.5599994659424,22.5599994659424,22.5599994659424,0,10081
7/10/2001,12/1/2004,1,21.9200000762939,21.8999996185303,21.8999996185303,0,6620
7/10/2001,12/1/2005,1,21.5599994659424,21.5599994659424,21.5599994659424,0,5426
7/10/2001,12/1/2006,1,21.2399997711182,21.2399997711182,21.2399997711182,0,2292
7/10/2001,3/1/2002,1,25.8500003814697,0,0,136,
7/10/2001,9/1/2002,1,24.5799999237061,0,0,0,
7/10/2001,11/1/2002,1,24.1800003051758,0,0,0,
7/10/2001,2/1/2003,1,23.6900005340576,0,0,0,
7/10/2001,10/1/2003,1,22.75,0,0,0,
7/10/2001,11/1/2003,1,22.6499996185303,0,0,0,
7/10/2001,6/1/2004,1,22.2099990844727,0,0,0,
7/10/2001,12/1/2007,1,21.2000007629395,0,0,0,
7/10/2001,8/1/2001,2,0.727100014686585,0.750500023365021,0.723999977111816,21477,35984
7/10/2001,9/1/2001,2,0.736500024795532,0.754999995231628,0.73199999332428,10059,24740
7/10/2001,10/1/2001,2,0.722500026226044,0.730000019073486,0.721000015735626,3808,12400
7/10/2001,12/1/2001,2,0.716000020503998,0.72000002861023,0.716000020503998,1243,4194
7/10/2001,1/1/2002,2,0.718999981880188,0.72000002861023,0.72000002861023,837,3224
7/10/2001,2/1/2002,2,0.72350001335144,0.72350001335144,0.72350001335144,801,3614
7/10/2001,11/1/2001,2,0.716000020503998,0.721000015735626,0.714999973773956,986,
7/10/2001,3/1/2002,2,0.731000006198883,0,0,0,
7/10/2001,4/1/2002,2,0.791499972343445,0,0,0,
7/10/2001,5/1/2002,2,0.792500019073486,0.791000008583069,0.791000008583069,350,
7/10/2001,6/1/2002,2,0.78549998998642,0,0,100,
7/10/2001,7/1/2002,2,0.773000001907349,0,0,200,
7/10/2001,8/1/2001,3,0.723299980163574,0.732500016689301,0.716000020503998,12357,37043
7/10/2001,9/1/2001,3,0.730000019073486,0.739000022411346,0.723999977111816,7018,18266
7/10/2001,10/1/2001,3,0.737500011920929,0.74099999666214,0.732999980449677,1122,9797
7/10/2001,11/1/2001,3,0.745000004768372,0.749000012874603,0.739000022411346,511,11536
7/10/2001,12/1/2001,3,0.751500010490418,0.759999990463257,0.746999979019165,2699,23939
7/10/2001,1/1/2002,3,0.755500018596649,0.759999990463257,0.751999974250793,787,12004
7/10/2001,2/1/2002,3,0.749000012874603,0.754000008106232,0.747500002384186,421,10251
7/10/2001,3/1/2002,3,0.726499974727631,0.73199999332428,0.726000010967255,113,11142
7/10/2001,4/1/2002,3,0.704999983310699,0.712499976158142,0.703499972820282,100,2701
7/10/2001,5/1/2002,3,0.685000002384186,0.692499995231628,0.685000002384186,43,2029
7/10/2001,7/1/2002,3,0.673500001430512,0.680000007152557,0.675000011920929,0,1184
7/10/2001,6/1/2002,3,0.673500001430512,0.679499983787537,0.679499983787537,45,
7/10/2001,8/1/2002,3,0.676500022411346,0.679000020027161,0.676999986171722,0,
7/10/2001,9/1/2002,3,0.681500017642975,0,0,0,
7/10/2001,10/1/2002,3,0.686500012874603,0,0,0,
7/10/2001,11/1/2002,3,0.691500008106232,0,0,37,
7/10/2001,12/1/2002,3,0.69650000333786,0,0,37,
7/10/2001,1/1/2003,3,0.699500024318695,0,0,37,
7/11/2001,8/1/2001,1,27.1100006103516,27.5900001525879,26.9200000762939,78818,86391
7/11/2001,9/1/2001,1,26.6900005340576,27.1299991607666,26.4300003051758,53697,81833
7/11/2001,10/1/2001,1,26.3899993896484,26.6700000762939,26.2099990844727,12725,44057
7/11/2001,11/1/2001,1,26.25,26.4699993133545,26.1100006103516,3579,28892
7/11/2001,12/1/2001,1,26.1100006103516,26.3799991607666,25.9699993133545,7762,43049
7/11/2001,1/1/2002,1,25.9300003051758,26.1700000762939,25.8999996185303,1774,22079
7/11/2001,2/1/2002,1,25.7299995422363,25.8999996185303,25.6399993896484,419,9689
7/11/2001,3/1/2002,1,25.5200004577637,25.6800003051758,25.6000003814697,233,7276
7/11/2001,4/1/2002,1,25.3099994659424,25.5,25.4400005340576,301,8620
7/11/2001,5/1/2002,1,25.1100006103516,25.2299995422363,25.1700000762939,303,5306
7/11/2001,6/1/2002,1,24.9099998474121,25.0599994659424,24.9599990844727,929,18715
7/11/2001,8/1/2002,1,24.5100002288818,24.7000007629395,24.7000007629395,47,3975
7/11/2001,10/1/2002,1,24.1100006103516,24.25,24.1599998474121,73,4544
7/11/2001,12/1/2002,1,23.7399997711182,23.8899993896484,23.7999992370605,1588,18698
7/11/2001,7/1/2002,1,24.7099990844727,0,0,100,
7/11/2001,9/1/2002,1,24.3099994659424,0,0,144,
7/11/2001,11/1/2002,1,23.9200000762939,0,0,0,
7/11/2001,1/1/2003,1,23.5900001525879,0,0,0,
7/11/2001,2/1/2003,1,23.4500007629395,0,0,0,
7/11/2001,3/1/2003,1,23.3199996948242,0,0,0,
7/11/2001,4/1/2003,1,23.2000007629395,0,0,0,
7/11/2001,5/1/2003,1,23.0900001525879,0,0,0,
7/11/2001,6/1/2003,1,22.9799995422363,0,0,200,
7/11/2001,7/1/2003,1,22.8700008392334,0,0,0,
7/11/2001,8/1/2003,1,22.7600002288818,0,0,0,
7/11/2001,9/1/2003,1,22.6499996185303,0,0,0,
7/11/2001,10/1/2003,1,22.5499992370605,0,0,0,
7/11/2001,11/1/2003,1,22.4500007629395,0,0,0,
7/11/2001,12/1/2003,1,22.3600006103516,22.5499992370605,22.5499992370605,101,
7/11/2001,6/1/2004,1,22.0100002288818,0,0,0,
7/11/2001,12/1/2004,1,21.7199993133545,0,0,0,
7/11/2001,12/1/2005,1,21.3600006103516,0,0,0,
7/11/2001,12/1/2006,1,21.0400009155273,0,0,0,
7/11/2001,12/1/2007,1,21,0,0,0,
7/11/2001,8/1/2001,2,0.730799973011017,0.74099999666214,0.716099977493286,20107,35514
7/11/2001,9/1/2001,2,0.738300025463104,0.745999991893768,0.727500021457672,14054,25163
7/11/2001,10/1/2001,2,0.72079998254776,0.726999998092651,0.716000020503998,2362,12357
7/11/2001,11/1/2001,2,0.713800013065338,0.718999981880188,0.709999978542328,692,4272
7/11/2001,12/1/2001,2,0.713800013065338,0.718999981880188,0.714999973773956,783,4207
7/11/2001,1/1/2002,2,0.716799974441528,0.721000015735626,0.712499976158142,377,3023
7/11/2001,2/1/2002,2,0.721300005912781,0.72350001335144,0.72350001335144,124,3296
7/11/2001,3/1/2002,2,0.728799998760223,0,0,0,
7/11/2001,4/1/2002,2,0.788800001144409,0,0,104,
7/11/2001,5/1/2002,2,0.789799988269806,0,0,100,
7/11/2001,6/1/2002,2,0.782800018787384,0,0,100,
7/11/2001,7/1/2002,2,0.770299971103668,0,0,0,
7/11/2001,12/1/2002,3,0.684800028800964,0,0,25,
7/11/2001,1/1/2003,3,0.687799990177155,0,0,0,
7/11/2001,8/1/2001,3,0.705900013446808,0.725000023841858,0.704999983310699,18071,37184
7/11/2001,9/1/2001,3,0.712800025939941,0.731000006198883,0.711000025272369,10297,18654
7/11/2001,10/1/2001,3,0.720300018787384,0.73199999332428,0.719500005245209,1638,10019
7/11/2001,11/1/2001,3,0.728299975395203,0.740000009536743,0.726999998092651,1222,11628
7/11/2001,12/1/2001,3,0.735300004482269,0.746999979019165,0.735499978065491,4666,25087
7/11/2001,1/1/2002,3,0.739799976348877,0.751999974250793,0.74099999666214,3141,12300
7/11/2001,2/1/2002,3,0.733799993991852,0.745999991893768,0.740000009536743,816,10346
7/11/2001,3/1/2002,3,0.712800025939941,0.725000023841858,0.718999981880188,556,11179
7/11/2001,4/1/2002,3,0.692300021648407,0.703499972820282,0.698000013828278,149,2770
7/11/2001,5/1/2002,3,0.672800004482269,0.685000002384186,0.684000015258789,20,2046
7/11/2001,6/1/2002,3,0.661800026893616,0.671999990940094,0.66949999332428,99,2258
7/11/2001,7/1/2002,3,0.661800026893616,0,0,14,
7/11/2001,8/1/2002,3,0.664799988269806,0,0,0,
7/11/2001,9/1/2002,3,0.669799983501434,0.680000007152557,0.680000007152557,1,
7/11/2001,10/1/2002,3,0.674799978733063,0,0,0,
7/11/2001,11/1/2002,3,0.679799973964691,0,0,0,
7/12/2001,8/1/2001,1,26.7999992370605,27.1000003814697,25.9400005340576,80397,79278
7/12/2001,9/1/2001,1,26.4500007629395,26.6399993896484,25.6499996185303,65667,94815
7/12/2001,10/1/2001,1,26.2999992370605,26.3500003814697,25.6499996185303,19251,46832
7/12/2001,11/1/2001,1,26.2600002288818,26.25,25.6499996185303,5067,29740
7/12/2001,12/1/2001,1,26.2000007629395,26.1499996185303,25.6000003814697,,43691
7/12/2001,2/1/2002,1,25.8999996185303,25.6200008392334,25.4500007629395,,9733
7/12/2001,3/1/2002,1,25.7099990844727,25.25,25.2000007629395,,7161
7/12/2001,4/1/2002,1,25.5200004577637,25.1200008392334,25.0499992370605,,8721
7/12/2001,5/1/2002,1,25.3400001525879,24.8999996185303,24.8500003814697,,5409
7/12/2001,6/1/2002,1,25.1599998474121,24.8500003814697,24.6499996185303,,18459
7/12/2001,9/1/2002,1,24.6200008392334,24.1499996185303,23.9500007629395,,8882
7/12/2001,10/1/2002,1,24.4400005340576,24.4400005340576,24.4400005340576,0,4600
7/12/2001,3/1/2003,1,23.7000007629395,23.7000007629395,23.7000007629395,,914
7/12/2001,6/1/2003,1,23.3899993896484,23.3899993896484,23.3899993896484,0,6819
7/12/2001,12/1/2004,1,22.1599998474121,22.1599998474121,22.1599998474121,,6620
7/12/2001,12/1/2005,1,21.7999992370605,21.7999992370605,21.7999992370605,0,5426
7/12/2001,1/1/2002,1,26.0599994659424,25.7000007629395,25.5,3006,
7/12/2001,7/1/2002,1,24.9799995422363,0,0,0,
7/12/2001,8/1/2002,1,24.7999992370605,24.3999996185303,24.3999996185303,56,
7/12/2001,11/1/2002,1,24.2600002288818,0,0,0,
7/12/2001,12/1/2002,1,24.1000003814697,0,0,1635,
7/12/2001,1/1/2003,1,23.9599990844727,0,0,0,
7/12/2001,2/1/2003,1,23.8199996948242,0,0,0,
7/12/2001,4/1/2003,1,23.5900001525879,0,0,0,
7/12/2001,5/1/2003,1,23.4899997711182,0,0,0,
7/12/2001,7/1/2003,1,23.2900009155273,0,0,0,
7/12/2001,8/1/2003,1,23.1900005340576,0,0,0,
7/12/2001,9/1/2003,1,23.0900001525879,0,0,0,
7/12/2001,10/1/2003,1,22.9899997711182,0,0,0,
7/12/2001,11/1/2003,1,22.8899993896484,0,0,0,
7/12/2001,12/1/2003,1,22.7999992370605,0,0,50,
7/12/2001,6/1/2004,1,22.4500007629395,0,0,0,
7/12/2001,12/1/2006,1,21.4799995422363,0,0,0,
7/12/2001,12/1/2007,1,21.4400005340576,0,0,0,
7/12/2001,10/1/2001,2,0.735899984836578,0.737999975681305,0.708000004291534,2490,12305
7/12/2001,11/1/2001,2,0.725399971008301,0.728999972343445,0.701499998569489,291,4113
7/12/2001,12/1/2001,2,0.723900020122528,0.728999972343445,0.702000021934509,516,4474
7/12/2001,1/1/2002,2,0.725899994373322,0.711000025272369,0.709999978542328,524,3028
7/12/2001,2/1/2002,2,0.729900002479553,0.714999973773956,0.714999973773956,18,3386
7/12/2001,3/1/2002,2,0.736899971961975,0.722000002861023,0.722000002861023,120,2235
7/12/2001,4/1/2002,2,0.795899987220764,0,0,238,
7/12/2001,5/1/2002,2,0.796899974346161,0,0,153,
7/12/2001,6/1/2002,2,0.788900017738342,0.774999976158142,0.774999976158142,180,
7/12/2001,7/1/2002,2,0.776400029659271,0,0,0,
7/12/2001,8/1/2001,2,0.75330001115799,0.754999995231628,0.715499997138977,24354,32202
7/12/2001,9/1/2001,2,0.756900012493134,0.75900000333786,0.72299998998642,12595,25075
7/12/2001,8/1/2001,3,0.706700026988983,0.708500027656555,0.691500008106232,16373,37233
7/12/2001,9/1/2001,3,0.714600026607513,0.717499971389771,0.697000026702881,8759,20144
7/12/2001,10/1/2001,3,0.722100019454956,0.722000002861023,0.706499993801117,2310,10249
7/12/2001,11/1/2001,3,0.730099976062775,0.726499974727631,0.716000020503998,1325,11624
7/12/2001,12/1/2001,3,0.737600028514862,0.736000001430512,0.722000002861023,6175,25004
7/12/2001,1/1/2002,3,0.742600023746491,0.742999970912933,0.727999985218048,,12288
7/12/2001,2/1/2002,3,0.737600028514862,0.734000027179718,0.723999977111816,924,10060
7/12/2001,3/1/2002,3,0.717599987983704,0.714999973773956,0.705999970436096,,11312
7/12/2001,4/1/2002,3,0.69760000705719,0.695999979972839,0.686999976634979,,2848
7/12/2001,5/1/2002,3,0.678600013256073,0.675999999046326,0.667999982833862,,2033
7/12/2001,6/1/2002,3,0.668099999427795,0.665000021457672,0.657999992370606,112,2277
7/12/2001,7/1/2002,3,0.668600022792816,0.665000021457672,0.658999979496002,20,1170
7/12/2001,8/1/2002,3,0.672100007534027,0.666499972343445,0.665000021457672,18,688
7/12/2001,9/1/2002,3,0.677100002765656,0.671500027179718,0.670000016689301,59,902
7/12/2001,10/1/2002,3,0.682099997997284,0.682099997997284,0.682099997997284,14,460
7/12/2001,11/1/2002,3,0.687099993228912,0.685999989509583,0.685999989509583,3,
7/12/2001,12/1/2002,3,0.692099988460541,0.691999971866608,0.690999984741211,105,
7/12/2001,1/1/2003,3,0.695100009441376,0.694000005722046,0.694000005722046,10,
7/13/2001,8/1/2001,1,26.5900001525879,26.9799995422363,26.2199993133545,70344,73654
7/13/2001,9/1/2001,1,26.1399993896484,26.6000003814697,25.8199996948242,57898,104843
7/13/2001,10/1/2001,1,26.0300006866455,26.3799991607666,25.75,19108,46701
7/13/2001,11/1/2001,1,26,26.1299991607666,25.8999996185303,2554,
7/13/2001,3/1/2002,1,25.5,25.5,25.25,642,
7/13/2001,10/1/2002,1,24.2800006866455,24.2800006866455,24.2800006866455,75,4600
7/13/2001,6/1/2003,1,23.1900005340576,23.1900005340576,23.1900005340576,100,6819
7/13/2001,7/1/2003,1,23.0900001525879,23.0900001525879,23.0900001525879,0,182
7/13/2001,8/1/2003,1,22.9899997711182,22.9899997711182,22.9899997711182,0,243
7/13/2001,9/1/2003,1,22.8899993896484,22.8899993896484,22.8899993896484,0,428
7/13/2001,12/1/2005,1,21.6000003814697,21.3799991607666,21.3799991607666,0,5426
7/13/2001,12/1/2006,1,21.2800006866455,22,22,1,2292
7/13/2001,12/1/2001,1,25.9400005340576,26.1000003814697,25.75,9916,
7/13/2001,1/1/2002,1,25.8199996948242,25.8500003814697,25.6499996185303,2267,
7/13/2001,2/1/2002,1,25.6700000762939,25.6499996185303,25.6499996185303,223,
7/13/2001,4/1/2002,1,25.3299999237061,0,0,328,
7/13/2001,5/1/2002,1,25.1599998474121,0,0,213,
7/13/2001,6/1/2002,1,24.9899997711182,0,0,508,
7/13/2001,7/1/2002,1,24.8199996948242,0,0,56,
7/13/2001,8/1/2002,1,24.6399993896484,0,0,250,
7/13/2001,9/1/2002,1,24.4599990844727,24.2999992370605,24.2999992370605,70,
7/13/2001,11/1/2002,1,24.1000003814697,0,0,25,
7/13/2001,12/1/2002,1,23.9200000762939,23.75,23.75,1285,
7/13/2001,1/1/2003,1,23.7600002288818,0,0,26,
7/13/2001,2/1/2003,1,23.6200008392334,0,0,0,
7/13/2001,3/1/2003,1,23.5,0,0,0,
7/13/2001,4/1/2003,1,23.3899993896484,0,0,0,
7/13/2001,5/1/2003,1,23.2900009155273,0,0,0,
7/13/2001,10/1/2003,1,22.7900009155273,0,0,0,
7/13/2001,11/1/2003,1,22.6900005340576,0,0,0,
7/13/2001,12/1/2003,1,22.6000003814697,0,0,0,
7/13/2001,6/1/2004,1,22.25,0,0,0,
7/13/2001,12/1/2004,1,21.9599990844727,0,0,40,
7/13/2001,12/1/2007,1,21.2399997711182,0,0,0,
7/13/2001,8/1/2001,2,0.734099984169006,0.759500026702881,0.72299998998642,17173,31464
7/13/2001,9/1/2001,2,0.736999988555908,0.758499979972839,0.726999998092651,11113,26066
7/13/2001,10/1/2001,2,0.718999981880188,0.733500003814697,0.717000007629395,1883,12306
7/13/2001,11/1/2001,2,0.711000025272369,0.72000002861023,0.712499976158142,439,4181
7/13/2001,12/1/2001,2,0.711000025272369,0.714999973773956,0.71399998664856,244,4692
7/13/2001,1/1/2002,2,0.71399998664856,0.717999994754791,0.715499997138977,643,3172
7/13/2001,2/1/2002,2,0.717999994754791,0.730000019073486,0.726999998092651,10,3401
7/13/2001,3/1/2002,2,0.725499987602234,0.730000019073486,0.730000019073486,115,
7/13/2001,4/1/2002,2,0.783999979496002,0,0,100,
7/13/2001,5/1/2002,2,0.78600001335144,0,0,0,
7/13/2001,6/1/2002,2,0.778999984264374,0,0,0,
7/13/2001,7/1/2002,2,0.767499983310699,0,0,0,
7/13/2001,8/1/2001,3,0.687399983406067,0.708999991416931,0.680000007152557,17181,
7/13/2001,9/1/2001,3,0.697300016880035,0.718500018119812,0.689999997615814,8726,21339
7/13/2001,10/1/2001,3,0.705799996852875,0.726499974727631,0.699000000953674,1085,10152
7/13/2001,11/1/2001,3,0.714299976825714,0.731400012969971,0.708999991416931,541,12041
7/13/2001,12/1/2001,3,0.722299993038178,0.739400029182434,0.718999981880188,4773,24563
7/13/2001,1/1/2002,3,0.728299975395203,0.744000017642975,0.725000023841858,3131,
7/13/2001,2/1/2002,3,0.724300026893616,0.740000009536743,0.72000002861023,795,
7/13/2001,3/1/2002,3,0.705799996852875,0.72000002861023,0.705999970436096,1082,
7/13/2001,6/1/2002,3,0.659300029277802,0.707499980926514,0.66100001335144,34,2273
7/13/2001,7/1/2002,3,0.660300016403198,0.670000016689301,0.670000016689301,32,1174
7/13/2001,8/1/2002,3,0.66430002450943,0.674499988555908,0.674499988555908,30,688
7/13/2001,9/1/2002,3,0.669799983501434,0.669799983501434,0.669799983501434,39,956
7/13/2001,10/1/2002,3,0.675300002098084,0.686999976634979,0.685999989509583,78,462
7/13/2001,4/1/2002,3,0.686800003051758,0.699000000953674,0.686999976634979,255,
7/13/2001,5/1/2002,3,0.668799996376038,0.680999994277954,0.670000016689301,47,
7/13/2001,11/1/2002,3,0.680800020694733,0.691999971866608,0.690999984741211,28,
7/13/2001,12/1/2002,3,0.686299979686737,0.69650000333786,0.695999979972839,130,
7/13/2001,1/1/2003,3,0.689800024032593,0.699000000953674,0.699000000953674,29,
7/16/2001,8/1/2001,1,26.0599994659424,26.5799999237061,25.7199993133545,73134,67901
7/16/2001,9/1/2001,1,25.9099998474121,26.1499996185303,25.5200004577637,62785,116994
7/16/2001,10/1/2001,1,25.9099998474121,25.9500007629395,25.5499992370605,16882,49148
7/16/2001,11/1/2001,1,25.9099998474121,25.8799991607666,25.6000003814697,5767,33645
7/16/2001,12/1/2001,1,25.8899993896484,25.8999996185303,25.5499992370605,9417,50991
7/16/2001,1/1/2002,1,25.7900009155273,25.6800003051758,25.4799995422363,770,25338
7/16/2001,2/1/2002,1,25.6599998474121,25.6499996185303,25.4500007629395,578,10336
7/16/2001,3/1/2002,1,25.5100002288818,25.3999996185303,25.2199993133545,440,7152
7/16/2001,4/1/2002,1,25.3600006103516,25.3400001525879,25.3400001525879,305,8796
7/16/2001,5/1/2002,1,25.2099990844727,25.1900005340576,25.1900005340576,325,5892
7/16/2001,6/1/2002,1,25.0599994659424,24.8500003814697,24.8500003814697,1160,18393
7/16/2001,7/1/2002,1,24.9099998474121,24.8899993896484,24.8899993896484,200,5706
7/16/2001,8/1/2002,1,24.75,24.7299995422363,24.7299995422363,0,3754
7/16/2001,9/1/2002,1,24.5900001525879,24.5699996948242,24.5699996948242,150,9028
7/16/2001,10/1/2002,1,24.4300003051758,24.4099998474121,24.4099998474121,0,5250
7/16/2001,11/1/2002,1,24.2600002288818,24.25,24.25,0,3372
7/16/2001,12/1/2002,1,24.0900001525879,24,23.7999992370605,2395,24599
7/16/2001,1/1/2003,1,23.9500007629395,23.9500007629395,23.9500007629395,0,3826
7/16/2001,2/1/2003,1,23.8400001525879,23.8400001525879,23.8400001525879,0,832
7/16/2001,3/1/2003,1,23.75,23.75,23.75,0,914
7/16/2001,4/1/2003,1,23.6599998474121,23.6599998474121,23.6599998474121,0,280
7/16/2001,5/1/2003,1,23.5699996948242,23.5699996948242,23.5699996948242,0,220
7/16/2001,6/1/2003,1,23.4799995422363,23.4799995422363,23.4799995422363,100,7329
7/16/2001,7/1/2003,1,23.3899993896484,23.3899993896484,23.3899993896484,0,182
7/16/2001,8/1/2003,1,23.2999992370605,23.2999992370605,23.2999992370605,0,243
7/16/2001,9/1/2003,1,23.2099990844727,23.2099990844727,23.2099990844727,0,428
7/16/2001,12/1/2003,1,22.9400005340576,22.9400005340576,22.9400005340576,0,14191
7/16/2001,12/1/2004,1,22.2999992370605,22.2999992370605,22.2999992370605,0,7235
7/16/2001,12/1/2005,1,21.9400005340576,21.9400005340576,21.9400005340576,0,5671
7/16/2001,12/1/2006,1,21.6200008392334,21.6200008392334,21.6200008392334,0,2292
7/16/2001,10/1/2003,1,23.1200008392334,0,0,0,
7/16/2001,11/1/2003,1,23.0300006866455,0,0,0,
7/16/2001,6/1/2004,1,22.5900001525879,0,0,0,
7/16/2001,12/1/2007,1,21.5799999237061,0,0,0,
7/16/2001,8/1/2001,2,0.74370002746582,0.744499981403351,0.726999998092651,19286,32649
7/16/2001,9/1/2001,2,0.741299986839294,0.742999970912933,0.726999998092651,10207,25931
7/16/2001,10/1/2001,2,0.721800029277802,0.718999981880188,0.718999981880188,3551,12840
7/16/2001,11/1/2001,2,0.713800013065338,0.709500014781952,0.703000009059906,1102,4269
7/16/2001,12/1/2001,2,0.713800013065338,0.711000025272369,0.703000009059906,714,4642
7/16/2001,1/1/2002,2,0.716799974441528,0.71399998664856,0.712499976158142,258,3155
7/16/2001,2/1/2002,2,0.72079998254776,0.717999994754791,0.716499984264374,170,3401
7/16/2001,3/1/2002,2,0.728299975395203,0.725499987602234,0.723999977111816,95,2375
7/16/2001,4/1/2002,2,0.786800026893616,0.781000018119812,0.777499973773956,605,
7/16/2001,5/1/2002,2,0.78930002450943,0,0,286,
7/16/2001,6/1/2002,2,0.782800018787384,0,0,100,
7/16/2001,7/1/2002,2,0.771799981594086,0,0,0,
7/16/2001,8/1/2001,3,0.688099980354309,0.693000018596649,0.67849999666214,14790,36280
7/16/2001,9/1/2001,3,0.695999979972839,0.700500011444092,0.686999976634979,6873,23057
7/16/2001,10/1/2001,3,0.704500019550324,0.705999970436096,0.695999979972839,1890,10230
7/16/2001,11/1/2001,3,0.712999999523163,0.717000007629395,0.705999970436096,1130,11899
7/16/2001,12/1/2001,3,0.721499979496002,0.726000010967255,0.716499984264374,4804,24890
7/16/2001,1/1/2002,3,0.727500021457672,0.73199999332428,0.722500026226044,1495,12226
7/16/2001,2/1/2002,3,0.723999977111816,0.727500021457672,0.719500005245209,560,11289
7/16/2001,3/1/2002,3,0.707000017166138,0.708500027656555,0.703000009059906,1033,11843
7/16/2001,4/1/2002,3,0.689499974250793,0.689999997615814,0.683499991893768,167,3082
7/16/2001,5/1/2002,3,0.672999978065491,0.671000003814697,0.666499972343445,59,2061
7/16/2001,6/1/2002,3,0.665000021457672,0.662999987602234,0.657000005245209,61,2277
7/16/2001,7/1/2002,3,0.666499972343445,0.666499972343445,0.666499972343445,9,1154
7/16/2001,8/1/2002,3,0.670499980449677,0.670499980449677,0.670499980449677,1,692
7/16/2001,10/1/2002,3,0.681500017642975,0.681500017642975,0.681500017642975,1,502
7/16/2001,9/1/2002,3,0.675999999046326,0,0,1,
7/16/2001,11/1/2002,3,0.686999976634979,0,0,11,
7/16/2001,12/1/2002,3,0.692499995231628,0,0,111,
7/16/2001,1/1/2003,3,0.695999979972839,0,0,11,
7/17/2001,8/1/2001,1,25.5699996948242,26.3199996948242,25.5300006866455,78904,49300
7/17/2001,9/1/2001,1,25.5900001525879,26.1800003051758,25.5499992370605,73834,121560
7/17/2001,10/1/2001,1,25.5900001525879,26.1299991607666,25.5499992370605,12987,50047
7/17/2001,11/1/2001,1,25.5900001525879,26.0699996948242,25.5499992370605,5679,30611
7/17/2001,12/1/2001,1,25.5699996948242,26.0499992370605,25.6000003814697,19568,41891
7/17/2001,1/1/2002,1,25.4699993133545,25.8899993896484,25.5699996948242,691,23872
7/17/2001,2/1/2002,1,25.3299999237061,25.7000007629395,25.3500003814697,997,9821
7/17/2001,3/1/2002,1,25.1599998474121,25.7000007629395,25.2000007629395,810,7204
7/17/2001,4/1/2002,1,24.9899997711182,25.3600006103516,25.1499996185303,542,8464
7/17/2001,5/1/2002,1,24.8299999237061,25.3999996185303,24.9500007629395,115,5422
7/17/2001,6/1/2002,1,24.6700000762939,25.25,24.7999992370605,2420,18833
7/17/2001,10/1/2002,1,24.0400009155273,24.0400009155273,24.0400009155273,0,4600
7/17/2001,11/1/2002,1,23.8799991607666,24.0900001525879,24.0900001525879,0,3372
7/17/2001,12/1/2002,1,23.7199993133545,23.8999996185303,23.75,3179,20424
7/17/2001,2/1/2003,1,23.4699993133545,23.4699993133545,23.4699993133545,0,832
7/17/2001,4/1/2003,1,23.2900009155273,23.2900009155273,23.2900009155273,0,280
7/17/2001,5/1/2003,1,23.2000007629395,23.2000007629395,23.2000007629395,0,220
7/17/2001,6/1/2003,1,23.1100006103516,23.1100006103516,23.1100006103516,0,6799
7/17/2001,12/1/2003,1,22.5699996948242,23,22.9400005340576,340,11281
7/17/2001,12/1/2004,1,21.9300003051758,21.9300003051758,21.9300003051758,0,6620
7/17/2001,12/1/2006,1,21.25,21.25,21.25,0,2292
7/17/2001,7/1/2002,1,24.5200004577637,0,0,0,
7/17/2001,8/1/2002,1,24.3600006103516,0,0,0,
7/17/2001,9/1/2002,1,24.2000007629395,0,0,0,
7/17/2001,1/1/2003,1,23.5799999237061,0,0,0,
7/17/2001,3/1/2003,1,23.3799991607666,0,0,0,
7/17/2001,7/1/2003,1,23.0200004577637,0,0,0,
7/17/2001,8/1/2003,1,22.9300003051758,0,0,0,
7/17/2001,9/1/2003,1,22.8400001525879,0,0,0,
7/17/2001,10/1/2003,1,22.75,0,0,0,
7/17/2001,11/1/2003,1,22.6599998474121,0,0,0,
7/17/2001,6/1/2004,1,22.2199993133545,0,0,0,
7/17/2001,12/1/2005,1,21.5699996948242,0,0,0,
7/17/2001,12/1/2007,1,21.2099990844727,0,0,0,
7/17/2001,8/1/2001,2,0.742399990558624,0.753000020980835,0.739000022411346,19033,30983
7/17/2001,9/1/2001,2,0.739499986171722,0.748000025749207,0.736999988555908,9696,27500
7/17/2001,10/1/2001,2,0.717700004577637,0.725000023841858,0.71399998664856,1440,13846
7/17/2001,11/1/2001,2,0.708999991416931,0.714999973773956,0.708000004291534,514,4258
7/17/2001,12/1/2001,2,0.708000004291534,0.716000020503998,0.708000004291534,628,4591
7/17/2001,1/1/2002,2,0.710500001907349,0.71399998664856,0.71399998664856,0,2986
7/17/2001,2/1/2002,2,0.71450001001358,0.71450001001358,0.71450001001358,15,3461
7/17/2001,3/1/2002,2,0.722000002861023,0.722000002861023,0.722000002861023,0,2369
7/17/2001,4/1/2002,2,0.780499994754791,0.785000026226044,0.785000026226044,0,6569
7/17/2001,5/1/2002,2,0.782999992370606,0,0,159,
7/17/2001,6/1/2002,2,0.77649998664856,0,0,0,
7/17/2001,7/1/2002,2,0.765500009059906,0,0,0,
7/17/2001,8/1/2001,3,0.686900019645691,0.697000026702881,0.685000002384186,11974,35894
7/17/2001,9/1/2001,3,0.695100009441376,0.703999996185303,0.694000005722046,7822,23465
7/17/2001,10/1/2001,3,0.703599989414215,0.712000012397766,0.703000009059906,2362,10586
7/17/2001,11/1/2001,3,0.712100028991699,0.72000002861023,0.712499976158142,1983,11951
7/17/2001,12/1/2001,3,0.720099985599518,0.727999985218048,0.718999981880188,3870,23742
7/17/2001,1/1/2002,3,0.725099980831146,0.730000019073486,0.726000010967255,1602,12620
7/17/2001,2/1/2002,3,0.721099972724915,0.728999972343445,0.723999977111816,840,10760
7/17/2001,3/1/2002,3,0.704100012779236,0.714999973773956,0.707000017166138,1238,11881
7/17/2001,4/1/2002,3,0.686600029468536,0.697499990463257,0.691500008106232,200,3170
7/17/2001,5/1/2002,3,0.67059999704361,0.677999973297119,0.675999999046326,175,2046
7/17/2001,6/1/2002,3,0.663100004196167,0.670000016689301,0.670000016689301,365,2233
7/17/2001,7/1/2002,3,0.66509997844696,0.66509997844696,0.66509997844696,16,1156
7/17/2001,8/1/2002,3,0.669099986553192,0.669099986553192,0.669099986553192,0,693
7/17/2001,9/1/2002,3,0.674600005149841,0.674600005149841,0.674600005149841,0,976
7/17/2001,10/1/2002,3,0.680100023746491,0.680100023746491,0.680100023746491,0,503
7/17/2001,11/1/2002,3,0.685599982738495,0,0,0,
7/17/2001,12/1/2002,3,0.691100001335144,0,0,0,
7/17/2001,1/1/2003,3,0.694599986076355,0.699999988079071,0.699999988079071,1,
7/18/2001,8/1/2001,1,24.8899993896484,25.6000003814697,24.7000007629395,57541,42850
7/18/2001,9/1/2001,1,24.9300003051758,25.6000003814697,24.7999992370605,82626,125211
7/18/2001,10/1/2001,1,24.9699993133545,25.5799999237061,24.8999996185303,19918,51277
7/18/2001,11/1/2001,1,25,25.5,24.8999996185303,4584,30151
7/18/2001,12/1/2001,1,25.0300006866455,25.4099998474121,24.9500007629395,13160,41899
7/18/2001,1/1/2002,1,24.9599990844727,25.25,24.9500007629395,1976,23706
7/18/2001,2/1/2002,1,24.8400001525879,25,24.7999992370605,522,10195
7/18/2001,3/1/2002,1,24.7099990844727,24.8999996185303,24.7000007629395,1207,7374
7/18/2001,4/1/2002,1,24.5699996948242,24.7000007629395,24.5,693,8342
7/18/2001,5/1/2002,1,24.4300003051758,24.6000003814697,24.5499992370605,1120,5452
7/18/2001,6/1/2002,1,24.2900009155273,24.4899997711182,24.25,5481,19755
7/18/2001,12/1/2002,1,23.4200000762939,23.5,23.5,2596,21015
7/18/2001,12/1/2003,1,22.4200000762939,22.6000003814697,22.6000003814697,654,11301
7/18/2001,7/1/2002,1,24.1499996185303,0,0,0,
7/18/2001,8/1/2002,1,24,0,0,0,
7/18/2001,9/1/2002,1,23.8500003814697,0,0,0,
7/18/2001,10/1/2002,1,23.7000007629395,0,0,0,
7/18/2001,11/1/2002,1,23.5599994659424,0,0,0,
7/18/2001,1/1/2003,1,23.3099994659424,23.4200000762939,23.4200000762939,0,
7/18/2001,2/1/2003,1,23.2199993133545,0,0,0,
7/18/2001,3/1/2003,1,23.1399993896484,0,0,0,
7/18/2001,4/1/2003,1,23.0599994659424,0,0,0,
7/18/2001,5/1/2003,1,22.9799995422363,0,0,0,
7/18/2001,6/1/2003,1,22.8999996185303,0,0,0,
7/18/2001,7/1/2003,1,22.8199996948242,0,0,0,
7/18/2001,8/1/2003,1,22.7399997711182,0,0,0,
7/18/2001,9/1/2003,1,22.6599998474121,0,0,0,
7/18/2001,10/1/2003,1,22.5799999237061,0,0,0,
7/18/2001,11/1/2003,1,22.5,0,0,0,
7/18/2001,6/1/2004,1,22.0799999237061,0,0,0,
7/18/2001,12/1/2004,1,21.7999992370605,0,0,0,
7/18/2001,12/1/2005,1,21.4699993133545,0,0,0,
7/18/2001,12/1/2006,1,21.1499996185303,0,0,0,
7/18/2001,12/1/2007,1,21.1100006103516,0,0,0,
7/18/2001,8/1/2001,2,0.718299984931946,0.749499976634979,0.708999991416931,21963,29190
7/18/2001,9/1/2001,2,0.717400014400482,0.737999975681305,0.708999991416931,15657,28184
7/18/2001,10/1/2001,2,0.698899984359741,0.711000025272369,0.693000018596649,2818,13696
7/18/2001,11/1/2001,2,0.691399991512299,0.702000021934509,0.685999989509583,410,4425
7/18/2001,12/1/2001,2,0.691399991512299,0.698000013828278,0.692499995231628,494,4285
7/18/2001,2/1/2002,2,0.697899997234345,0.703999996185303,0.703999996185303,26,3461
7/18/2001,1/1/2002,2,0.693899989128113,0,0,225,
7/18/2001,3/1/2002,2,0.705399990081787,0,0,20,
7/18/2001,4/1/2002,2,0.764400005340576,0.769999980926514,0.767000019550324,199,
7/18/2001,5/1/2002,2,0.76690000295639,0,0,250,
7/18/2001,6/1/2002,2,0.760399997234345,0,0,60,
7/18/2001,7/1/2002,2,0.749400019645691,0,0,0,
7/18/2001,8/1/2001,3,0.672500014305115,0.689899981021881,0.670000016689301,14285,34392
7/18/2001,9/1/2001,3,0.678699970245361,0.688000023365021,0.677500009536743,11013,23191
7/18/2001,10/1/2001,3,0.687200009822845,0.697000026702881,0.685000002384186,3357,11057
7/18/2001,11/1/2001,3,0.696200013160706,0.708000004291534,0.697499990463257,1993,11688
7/18/2001,12/1/2001,3,0.704699993133545,0.71399998664856,0.697000026702881,4593,23048
7/18/2001,1/1/2002,3,0.710200011730194,0.72000002861023,0.711000025272369,3436,12939
7/18/2001,2/1/2002,3,0.706700026988983,0.716499984264374,0.708000004291534,2620,10733
7/18/2001,3/1/2002,3,0.68970000743866,0.700999975204468,0.693499982357025,2088,11469
7/18/2001,4/1/2002,3,0.673200011253357,0.684000015258789,0.676999986171722,207,3200
7/18/2001,5/1/2002,3,0.658200025558472,0.66949999332428,0.662999987602234,166,2057
7/18/2001,6/1/2002,3,0.651700019836426,0.662000000476837,0.657999992370606,344,2195
7/18/2001,7/1/2002,3,0.653699994087219,0.663999974727631,0.658999979496002,166,1149
7/18/2001,8/1/2002,3,0.657700002193451,0.667999982833862,0.663500010967255,64,693
7/18/2001,9/1/2002,3,0.6632000207901,0.674000024795532,0.667999982833862,160,976
7/18/2001,10/1/2002,3,0.668699979782105,0,0,38,
7/18/2001,11/1/2002,3,0.674199998378754,0.681500017642975,0.681500017642975,41,
7/18/2001,12/1/2002,3,0.679700016975403,0.689000010490418,0.686999976634979,231,
7/18/2001,1/1/2003,3,0.683200001716614,0.691999971866608,0.690999984741211,45,
7/19/2001,8/1/2001,1,24.7000007629395,25.7999992370605,24.5400009155273,,35456
7/19/2001,9/1/2001,1,24.7800006866455,25.7999992370605,24.6399993896484,,131681
7/19/2001,10/1/2001,1,24.7099990844727,25.6499996185303,24.6499996185303,,51153
7/19/2001,11/1/2001,1,24.7299995422363,25.6299991607666,24.75,,30178
7/19/2001,12/1/2001,1,24.7299995422363,25.6000003814697,24.75,,43665
7/19/2001,1/1/2002,1,24.6599998474121,25.2999992370605,24.75,,23587
7/19/2001,2/1/2002,1,24.5300006866455,25.2000007629395,24.7299995422363,,10064
7/19/2001,3/1/2002,1,24.3899993896484,25.1000003814697,24.5,,7745
7/19/2001,4/1/2002,1,24.2399997711182,24.9500007629395,24.4699993133545,,8874
7/19/2001,6/1/2002,1,23.9599990844727,24.6000003814697,24.2000007629395,,20201
7/19/2001,12/1/2002,1,23.0900001525879,23.75,23.3999996185303,,20785
7/19/2001,12/1/2003,1,22.0400009155273,22.6499996185303,22.5499992370605,,14911
7/19/2001,5/1/2002,1,24.1000003814697,24.5200004577637,24.5,900,
7/19/2001,7/1/2002,1,23.8199996948242,0,0,0,
7/19/2001,8/1/2002,1,23.6700000762939,0,0,0,
7/19/2001,9/1/2002,1,23.5200004577637,0,0,108,
7/19/2001,10/1/2002,1,23.3700008392334,0,0,0,
7/19/2001,11/1/2002,1,23.2299995422363,0,0,0,
7/19/2001,1/1/2003,1,22.9699993133545,0,0,200,
7/19/2001,2/1/2003,1,22.8700008392334,0,0,0,
7/19/2001,3/1/2003,1,22.7800006866455,0,0,0,
7/19/2001,4/1/2003,1,22.6900005340576,0,0,0,
7/19/2001,5/1/2003,1,22.6000003814697,0,0,0,
7/19/2001,6/1/2003,1,22.5200004577637,23.1000003814697,23.1000003814697,50,
7/19/2001,7/1/2003,1,22.4400005340576,0,0,0,
7/19/2001,8/1/2003,1,22.3600006103516,0,0,0,
7/19/2001,9/1/2003,1,22.2800006866455,0,0,0,
7/19/2001,10/1/2003,1,22.2000007629395,0,0,0,
7/19/2001,11/1/2003,1,22.1200008392334,0,0,0,
7/19/2001,6/1/2004,1,21.7000007629395,0,0,0,
7/19/2001,12/1/2004,1,21.4200000762939,0,0,0,
7/19/2001,12/1/2005,1,21.0900001525879,0,0,0,
7/19/2001,12/1/2006,1,20.7700004577637,0,0,0,
7/19/2001,12/1/2007,1,20.7299995422363,0,0,0,
7/19/2001,8/1/2001,2,0.702099978923798,0.727999985218048,0.697000026702881,,28524
7/19/2001,9/1/2001,2,0.70279997587204,0.730000019073486,0.699999988079071,,29239
7/19/2001,10/1/2001,2,0.688799977302551,0.709999978542328,0.685999989509583,,13445
7/19/2001,11/1/2001,2,0.683799982070923,0.700500011444092,0.680999994277954,,4556
7/19/2001,12/1/2001,2,0.684800028800964,0.699999988079071,0.684000015258789,,4041
7/19/2001,3/1/2002,2,0.701300024986267,0.714999973773956,0.714999973773956,,2389
7/19/2001,4/1/2002,2,0.760800004005432,0.771000027656555,0.764500021934509,,6571
7/19/2001,1/1/2002,2,0.688300013542175,0,0,376,
7/19/2001,2/1/2002,2,0.693300008773804,0,0,345,
7/19/2001,5/1/2002,2,0.763300001621246,0.76800000667572,0.76800000667572,643,
7/19/2001,6/1/2002,2,0.7567999958992,0.764999985694885,0.764999985694885,1,
7/19/2001,7/1/2002,2,0.745800018310547,0.754999995231628,0.754999995231628,1,
7/19/2001,8/1/2001,3,0.667999982833862,0.685999989509583,0.666000008583069,,32237
7/19/2001,9/1/2001,3,0.672599971294403,0.690999984741211,0.671500027179718,,25154
7/19/2001,10/1/2001,3,0.680599987506866,0.698499977588654,0.680999994277954,,10996
7/19/2001,11/1/2001,3,0.689599990844727,0.708000004291534,0.689999997615814,,12232
7/19/2001,12/1/2001,3,0.698099970817566,0.716000020503998,0.699500024318695,,22216
7/19/2001,1/1/2002,3,0.703599989414215,0.722000002861023,0.704999983310699,,13667
7/19/2001,2/1/2002,3,0.700100004673004,0.717999994754791,0.704999983310699,,10638
7/19/2001,3/1/2002,3,0.684099972248077,0.700999975204468,0.689000010490418,,11640
7/19/2001,4/1/2002,3,0.668600022792816,0.685000002384186,0.675000011920929,,3367
7/19/2001,5/1/2002,3,0.654600024223328,0.671000003814697,0.660000026226044,,2063
7/19/2001,6/1/2002,3,0.649100005626678,0.663999974727631,0.654999971389771,,2177
7/19/2001,7/1/2002,3,0.651099979877472,0.666000008583069,0.658500015735626,,1148
7/19/2001,8/1/2002,3,0.655099987983704,0,0,13,
7/19/2001,9/1/2002,3,0.660600006580353,0,0,15,
7/19/2001,10/1/2002,3,0.666100025177002,0,0,15,
7/19/2001,11/1/2002,3,0.671599984169006,0,0,3,
7/19/2001,12/1/2002,3,0.677100002765656,0.685000002384186,0.685000002384186,7,
7/19/2001,1/1/2003,3,0.680599987506866,0.689000010490418,0.688000023365021,17,
7/20/2001,8/1/2001,1,25.5900001525879,25.9500007629395,24.9099998474121,40611,
7/20/2001,9/1/2001,1,25.9400005340576,26,25.0200004577637,95324,
7/20/2001,10/1/2001,1,25.7000007629395,25.7000007629395,24.8799991607666,28292,
7/20/2001,11/1/2001,1,25.6599998474121,25.6000003814697,24.9500007629395,4829,
7/20/2001,12/1/2001,1,25.6200008392334,25.6499996185303,25,10584,
7/20/2001,1/1/2002,1,25.5200004577637,25.4500007629395,24.8999996185303,2652,
7/20/2001,2/1/2002,1,25.3700008392334,25.2000007629395,25.1000003814697,439,
7/20/2001,3/1/2002,1,25.2099990844727,25,24.5499992370605,1964,
7/20/2001,4/1/2002,1,25.0599994659424,24.5200004577637,24.5200004577637,755,
7/20/2001,5/1/2002,1,24.9099998474121,24.3999996185303,24.3999996185303,285,
7/20/2001,6/1/2002,1,24.7700004577637,24.6000003814697,24.3500003814697,1212,
7/20/2001,7/1/2002,1,24.6299991607666,0,0,27,
7/20/2001,8/1/2002,1,24.4799995422363,0,0,151,
7/20/2001,9/1/2002,1,24.3299999237061,0,0,227,
7/20/2001,10/1/2002,1,24.1800003051758,0,0,627,
7/20/2001,11/1/2002,1,24.0300006866455,0,0,51,
7/20/2001,12/1/2002,1,23.8899993896484,0,0,2130,
7/20/2001,1/1/2003,1,23.7700004577637,0,0,527,
7/20/2001,2/1/2003,1,23.6700000762939,0,0,0,
7/20/2001,3/1/2003,1,23.5799999237061,0,0,0,
7/20/2001,4/1/2003,1,23.4899997711182,0,0,0,
7/20/2001,5/1/2003,1,23.3999996185303,0,0,0,
7/20/2001,6/1/2003,1,23.3099994659424,0,0,0,
7/20/2001,7/1/2003,1,23.2199993133545,0,0,0,
7/20/2001,8/1/2003,1,23.1299991607666,0,0,0,
7/20/2001,9/1/2003,1,23.0400009155273,0,0,0,
7/20/2001,10/1/2003,1,22.9500007629395,0,0,0,
7/20/2001,11/1/2003,1,22.8700008392334,0,0,0,
7/20/2001,12/1/2003,1,22.7900009155273,22.5,22.5,201,
7/20/2001,6/1/2004,1,22.4099998474121,0,0,0,
7/20/2001,12/1/2004,1,22.0900001525879,0,0,0,
7/20/2001,12/1/2005,1,21.75,0,0,0,
7/20/2001,12/1/2006,1,21.4300003051758,0,0,0,
7/20/2001,12/1/2007,1,21.3700008392334,0,0,0,
7/20/2001,8/1/2001,2,0.723800003528595,0.726999998092651,0.699999988079071,13552,
7/20/2001,9/1/2001,2,0.724300026893616,0.726999998092651,0.703999996185303,10228,
7/20/2001,10/1/2001,2,0.709500014781952,0.714999973773956,0.689000010490418,1905,
7/20/2001,11/1/2001,2,0.703499972820282,0.699999988079071,0.686999976634979,201,
7/20/2001,12/1/2001,2,0.703999996185303,0.705999970436096,0.688000023365021,398,
7/20/2001,1/1/2002,2,0.707000017166138,0.704999983310699,0.697499990463257,147,
7/20/2001,2/1/2002,2,0.711499989032745,0.712499976158142,0.703999996185303,397,
7/20/2001,3/1/2002,2,0.718999981880188,0,0,115,
7/20/2001,4/1/2002,2,0.777999997138977,0.764999985694885,0.764999985694885,35,
7/20/2001,5/1/2002,2,0.780499994754791,0.767499983310699,0.767499983310699,20,
7/20/2001,6/1/2002,2,0.773999989032745,0,0,55,
7/20/2001,7/1/2002,2,0.763000011444092,0,0,0,
7/20/2001,8/1/2001,3,0.681100010871887,0.694999992847443,0.672999978065491,12394,
7/20/2001,9/1/2001,3,0.691100001335144,0.699000000953674,0.677999973297119,7928,
7/20/2001,10/1/2001,3,0.698099970817566,0.703999996185303,0.686999976634979,2798,
7/20/2001,11/1/2001,3,0.70660001039505,0.716000020503998,0.695999979972839,1190,
7/20/2001,12/1/2001,3,0.714600026607513,0.723999977111816,0.703999996185303,3451,
7/20/2001,1/1/2002,3,0.719099998474121,0.725000023841858,0.710500001907349,2300,
7/20/2001,2/1/2002,3,0.714100003242493,0.717999994754791,0.705999970436096,864,
7/20/2001,3/1/2002,3,0.69760000705719,0.705999970436096,0.693000018596649,2610,
7/20/2001,4/1/2002,3,0.680100023746491,0.685999989509583,0.67849999666214,467,
7/20/2001,5/1/2002,3,0.664600014686585,0.669000029563904,0.662999987602234,39,
7/20/2001,6/1/2002,3,0.658100008964539,0.660000026226044,0.657999992370606,585,
7/20/2001,7/1/2002,3,0.660099983215332,0.663999974727631,0.663999974727631,28,
7/20/2001,8/1/2002,3,0.664099991321564,0,0,127,
7/20/2001,9/1/2002,3,0.669600009918213,0,0,127,
7/20/2001,10/1/2002,3,0.675100028514862,0,0,127,
7/20/2001,11/1/2002,3,0.680599987506866,0,0,27,
7/20/2001,12/1/2002,3,0.686100006103516,0,0,77,
7/20/2001,1/1/2003,3,0.689599990844727,0,0,27,
7/23/2001,12/1/2006,1,21.3199996948242,0,0,28,
7/23/2001,12/1/2007,1,21.2600002288818,0,0,0,
7/23/2001,9/1/2001,1,26.1200008392334,26.3500003814697,25.8700008392334,53982,
7/23/2001,10/1/2001,1,25.8299999237061,26,25.6000003814697,19912,
7/23/2001,11/1/2001,1,25.7600002288818,26,25.5699996948242,5229,
7/23/2001,12/1/2001,1,25.6900005340576,25.8500003814697,25.4799995422363,7217,
7/23/2001,1/1/2002,1,25.5699996948242,25.7000007629395,25.5200004577637,799,
7/23/2001,2/1/2002,1,25.3899993896484,25.5,25.3799991607666,90,
7/23/2001,3/1/2002,1,25.2099990844727,25.2900009155273,25.0799999237061,620,
7/23/2001,4/1/2002,1,25.0400009155273,0,0,76,
7/23/2001,5/1/2002,1,24.8799991607666,24.8500003814697,24.8500003814697,130,
7/23/2001,6/1/2002,1,24.7199993133545,24.7000007629395,24.6499996185303,872,
7/23/2001,7/1/2002,1,24.5699996948242,0,0,35,
7/23/2001,8/1/2002,1,24.4099998474121,24.4500007629395,24.4500007629395,145,
7/23/2001,9/1/2002,1,24.25,24.2000007629395,24.2000007629395,100,
7/23/2001,10/1/2002,1,24.0900001525879,0,0,60,
7/23/2001,11/1/2002,1,23.9300003051758,0,0,35,
7/23/2001,12/1/2002,1,23.7800006866455,23.75,23.75,1630,
7/23/2001,1/1/2003,1,23.6599998474121,0,0,35,
7/23/2001,2/1/2003,1,23.5599994659424,0,0,0,
7/23/2001,3/1/2003,1,23.4699993133545,0,0,0,
7/23/2001,4/1/2003,1,23.3799991607666,0,0,0,
7/23/2001,5/1/2003,1,23.2900009155273,0,0,0,
7/23/2001,6/1/2003,1,23.2000007629395,0,0,0,
7/23/2001,7/1/2003,1,23.1100006103516,0,0,0,
7/23/2001,8/1/2003,1,23.0200004577637,0,0,0,
7/23/2001,9/1/2003,1,22.9300003051758,0,0,0,
7/23/2001,10/1/2003,1,22.8400001525879,0,0,0,
7/23/2001,11/1/2003,1,22.7600002288818,0,0,0,
7/23/2001,12/1/2003,1,22.6800003051758,22.8500003814697,22.8500003814697,355,
7/23/2001,6/1/2004,1,22.2999992370605,0,0,0,
7/23/2001,12/1/2004,1,21.9799995422363,0,0,0,
7/23/2001,12/1/2005,1,21.6399993896484,0,0,0,
7/23/2001,8/1/2001,2,0.713199973106384,0.731000006198883,0.710500001907349,13652,
7/23/2001,9/1/2001,2,0.717100024223328,0.73199999332428,0.714999973773956,8737,
7/23/2001,10/1/2001,2,0.703100025653839,0.716000020503998,0.701499998569489,1735,
7/23/2001,11/1/2001,2,0.697799980640411,0.708500027656555,0.694999992847443,430,
7/23/2001,12/1/2001,2,0.698300004005432,0.708999991416931,0.703999996185303,81,
7/23/2001,1/1/2002,2,0.701300024986267,0.710500001907349,0.699000000953674,138,
7/23/2001,2/1/2002,2,0.705799996852875,0.711499989032745,0.711499989032745,170,
7/23/2001,3/1/2002,2,0.713299989700317,0,0,175,
7/23/2001,4/1/2002,2,0.771799981594086,0.777999997138977,0.777999997138977,3,
7/23/2001,5/1/2002,2,0.7742999792099,0,0,50,
7/23/2001,6/1/2002,2,0.767799973487854,0,0,0,
7/23/2001,7/1/2002,2,0.7567999958992,0,0,0,
7/23/2001,8/1/2001,3,0.683899998664856,0.694999992847443,0.683000028133392,11958,
7/23/2001,9/1/2001,3,0.691299974918366,0.699999988079071,0.689499974250793,9672,
7/23/2001,10/1/2001,3,0.698800027370453,0.706499993801117,0.698000013828278,1080,
7/23/2001,11/1/2001,3,0.707300007343292,0.715499997138977,0.708000004291534,469,
7/23/2001,12/1/2001,3,0.715300023555756,0.72350001335144,0.717000007629395,1499,
7/23/2001,1/1/2002,3,0.719799995422363,0.727999985218048,0.722500026226044,1366,
7/23/2001,2/1/2002,3,0.714800000190735,0.72299998998642,0.717999994754791,527,
7/23/2001,3/1/2002,3,0.698800027370453,0.708000004291534,0.703499972820282,214,
7/23/2001,4/1/2002,3,0.681800007820129,0.691999971866608,0.685999989509583,99,
7/23/2001,5/1/2002,3,0.666299998760223,0.672999978065491,0.670499980449677,51,
7/23/2001,6/1/2002,3,0.659799993038178,0.665000021457672,0.663999974727631,138,
7/23/2001,7/1/2002,3,0.661800026893616,0.669000029563904,0.669000029563904,39,
7/23/2001,8/1/2002,3,0.665799975395203,0.674000024795532,0.671999990940094,89,
7/23/2001,9/1/2002,3,0.671299993991852,0,0,36,
7/23/2001,10/1/2002,3,0.676800012588501,0,0,61,
7/23/2001,11/1/2002,3,0.682299971580505,0,0,36,
7/23/2001,12/1/2002,3,0.687799990177155,0.694000005722046,0.694000005722046,87,
7/23/2001,1/1/2003,3,0.691299974918366,0.697499990463257,0.697499990463257,36,
7/24/2001,9/1/2001,1,26.3099994659424,26.4400005340576,26.0100002288818,55610,134391
7/24/2001,10/1/2001,1,25.8999996185303,26.0300006866455,25.7299995422363,28904,57585
7/24/2001,11/1/2001,1,25.7900009155273,25.9099998474121,25.6499996185303,6208,31803
7/24/2001,12/1/2001,1,25.6900005340576,25.8199996948242,25.5599994659424,10901,46295
7/24/2001,1/1/2002,1,25.5599994659424,25.7000007629395,25.3700008392334,1114,23532
7/24/2001,2/1/2002,1,25.3799991607666,25.4500007629395,25.2800006866455,970,10037
7/24/2001,3/1/2002,1,25.1800003051758,25.1800003051758,25.1800003051758,326,9251
7/24/2001,4/1/2002,1,24.9899997711182,24.9500007629395,24.9500007629395,375,9802
7/24/2001,5/1/2002,1,24.8199996948242,24.8199996948242,24.8199996948242,50,6792
7/24/2001,6/1/2002,1,24.6499996185303,24.6200008392334,24.5,553,19848
7/24/2001,7/1/2002,1,24.4899997711182,24.2999992370605,24.2999992370605,424,5803
7/24/2001,8/1/2002,1,24.3199996948242,24.2299995422363,24.2299995422363,0,3757
7/24/2001,9/1/2002,1,24.1499996185303,24.1000003814697,24.1000003814697,21,9297
7/24/2001,10/1/2002,1,23.9799995422363,23.9799995422363,23.9799995422363,0,4656
7/24/2001,11/1/2002,1,23.8199996948242,23.8199996948242,23.8199996948242,0,3504
7/24/2001,12/1/2002,1,23.6700000762939,23.6800003051758,23.6299991607666,807,20737
7/24/2001,1/1/2003,1,23.5400009155273,23.5499992370605,23.5499992370605,125,3560
7/24/2001,2/1/2003,1,23.4300003051758,23.4300003051758,23.4300003051758,50,920
7/24/2001,3/1/2003,1,23.3299999237061,23.3299999237061,23.3299999237061,0,921
7/24/2001,4/1/2003,1,23.2299995422363,23.2299995422363,23.2299995422363,0,280
7/24/2001,5/1/2003,1,23.1299991607666,23.1299991607666,23.1299991607666,0,220
7/24/2001,6/1/2003,1,23.0300006866455,23.0300006866455,23.0300006866455,0,7359
7/24/2001,7/1/2003,1,22.9300003051758,22.9300003051758,22.9300003051758,0,182
7/24/2001,8/1/2003,1,22.8299999237061,22.8299999237061,22.8299999237061,0,243
7/24/2001,9/1/2003,1,22.7299995422363,22.7299995422363,22.7299995422363,0,428
7/24/2001,12/1/2003,1,22.4699993133545,22.4699993133545,22.4699993133545,130,11381
7/24/2001,12/1/2004,1,21.7700004577637,21.8500003814697,21.8500003814697,1,6620
7/24/2001,12/1/2005,1,21.4300003051758,21.4500007629395,21.3999996185303,610,5666
7/24/2001,12/1/2006,1,21.1100006103516,21.1100006103516,21.1100006103516,0,2292
7/24/2001,10/1/2003,1,22.6399993896484,0,0,0,
7/24/2001,11/1/2003,1,22.5499992370605,0,0,0,
7/24/2001,6/1/2004,1,22.0900001525879,0,0,0,
7/24/2001,12/1/2007,1,21.0499992370605,0,0,0,
7/24/2001,8/1/2001,2,0.720499992370606,0.726999998092651,0.707000017166138,18660,27730
7/24/2001,9/1/2001,2,0.723599970340729,0.728999972343445,0.712000012397766,12102,30564
7/24/2001,10/1/2001,2,0.708299994468689,0.712000012397766,0.700999975204468,3336,13331
7/24/2001,11/1/2001,2,0.70279997587204,0.703999996185303,0.698499977588654,879,4782
7/24/2001,12/1/2001,2,0.70279997587204,0.700999975204468,0.694000005722046,457,3887
7/24/2001,1/1/2002,2,0.705299973487854,0.699999988079071,0.699999988079071,579,3433
7/24/2001,2/1/2002,2,0.709299981594086,0.709299981594086,0.709299981594086,326,3436
7/24/2001,3/1/2002,2,0.716799974441528,0.716799974441528,0.716799974441528,61,2215
7/24/2001,4/1/2002,2,0.774800002574921,0.774800002574921,0.774800002574921,379,6856
7/24/2001,5/1/2002,2,0.777300000190735,0,0,110,
7/24/2001,6/1/2002,2,0.770799994468689,0,0,0,
7/24/2001,7/1/2002,2,0.759800016880035,0,0,369,
7/24/2001,8/1/2001,3,0.687699973583221,0.694000005722046,0.680499970912933,12520,26149
7/24/2001,9/1/2001,3,0.692900002002716,0.699000000953674,0.685999989509583,10671,30306
7/24/2001,10/1/2001,3,0.700900018215179,0.707000017166138,0.697000026702881,2213,11528
7/24/2001,11/1/2001,3,0.70990002155304,0.716000020503998,0.705999970436096,1904,12614
7/24/2001,12/1/2001,3,0.717899978160858,0.723999977111816,0.71399998664856,2379,21665
7/24/2001,1/1/2002,3,0.722400009632111,0.728500008583069,0.717999994754791,974,14609
7/24/2001,2/1/2002,3,0.717899978160858,0.723999977111816,0.714999973773956,754,11347
7/24/2001,3/1/2002,3,0.701900005340576,0.708000004291534,0.699000000953674,710,12023
7/24/2001,4/1/2002,3,0.684400022029877,0.689999997615814,0.685000002384186,143,3453
7/24/2001,5/1/2002,3,0.668900012969971,0.671000003814697,0.670000016689301,201,2094
7/24/2001,6/1/2002,3,0.662400007247925,0.663500010967255,0.663500010967255,131,2602
7/24/2001,7/1/2002,3,0.664399981498718,0.663999974727631,0.663999974727631,59,1151
7/24/2001,8/1/2002,3,0.66839998960495,0.668500006198883,0.668500006198883,9,713
7/24/2001,9/1/2002,3,0.673900008201599,0.673900008201599,0.673900008201599,7,937
7/24/2001,10/1/2002,3,0.679400026798248,0.679400026798248,0.679400026798248,7,576
7/24/2001,11/1/2002,3,0.684899985790253,0,0,7,
7/24/2001,12/1/2002,3,0.690400004386902,0,0,7,
7/24/2001,1/1/2003,3,0.693899989128113,0,0,1,
7/25/2001,9/1/2001,1,26.8400001525879,26.9699993133545,26.1900005340576,77274,127441
7/25/2001,10/1/2001,1,26.4200000762939,26.5100002288818,25.7700004577637,31366,61307
7/25/2001,11/1/2001,1,26.2600002288818,26.3799991607666,25.6700000762939,10080,32851
7/25/2001,12/1/2001,1,26.0900001525879,26.2700004577637,25.6000003814697,13653,46318
7/25/2001,1/1/2002,1,25.9200000762939,26,25.6000003814697,1967,23669
7/25/2001,2/1/2002,1,25.7000007629395,25.7800006866455,25.7000007629395,1359,10835
7/25/2001,3/1/2002,1,25.4799995422363,25.4500007629395,25.2999992370605,917,9345
7/25/2001,4/1/2002,1,25.2600002288818,25.2000007629395,25,1677,9633
7/25/2001,5/1/2002,1,25.0699996948242,25.0499992370605,25.0499992370605,93,6767
7/25/2001,6/1/2002,1,24.8799991607666,24.8799991607666,24.6499996185303,193,19896
7/25/2001,7/1/2002,1,24.6900005340576,24.7099990844727,24.7099990844727,250,6090
7/25/2001,8/1/2002,1,24.5,24.4200000762939,24.3199996948242,908,3757
7/25/2001,9/1/2002,1,24.3099994659424,24.3299999237061,24.3299999237061,390,9298
7/25/2001,10/1/2002,1,24.1200008392334,24.1399993896484,24.1399993896484,0,4656
7/25/2001,11/1/2002,1,23.9500007629395,23.9699993133545,23.9699993133545,125,3504
7/25/2001,12/1/2002,1,23.7999992370605,23.7800006866455,23.7199993133545,2000,20816
7/25/2001,1/1/2003,1,23.6700000762939,23.6000003814697,23.6000003814697,25,3585
7/25/2001,2/1/2003,1,23.5599994659424,23.5799999237061,23.5799999237061,0,970
7/25/2001,3/1/2003,1,23.4599990844727,23.4799995422363,23.4799995422363,0,921
7/25/2001,4/1/2003,1,23.3600006103516,23.3799991607666,23.3799991607666,0,280
7/25/2001,5/1/2003,1,23.2600002288818,23.2800006866455,23.2800006866455,0,220
7/25/2001,6/1/2003,1,23.1599998474121,23.1800003051758,23.1800003051758,0,7359
7/25/2001,7/1/2003,1,23.0599994659424,23.0799999237061,23.0799999237061,0,182
7/25/2001,8/1/2003,1,22.9599990844727,22.9799995422363,22.9799995422363,0,243
7/25/2001,9/1/2003,1,22.8600006103516,22.8799991607666,22.8799991607666,0,428
7/25/2001,12/1/2003,1,22.6000003814697,22.6200008392334,22.6200008392334,450,11431
7/25/2001,12/1/2004,1,21.8999996185303,21.9200000762939,21.9200000762939,0,6619
7/25/2001,12/1/2005,1,21.5599994659424,21.5799999237061,21.5799999237061,0,5636
7/25/2001,12/1/2006,1,21.2399997711182,21.2600002288818,21.2600002288818,0,2292
7/25/2001,10/1/2003,1,22.7600002288818,0,0,0,
7/25/2001,11/1/2003,1,22.6800003051758,0,0,0,
7/25/2001,6/1/2004,1,22.2199993133545,0,0,0,
7/25/2001,12/1/2007,1,21.1800003051758,0,0,0,
7/25/2001,8/1/2001,2,0.750999987125397,0.755500018596649,0.717499971389771,20079,26781
7/25/2001,9/1/2001,2,0.748399972915649,0.753000020980835,0.72000002861023,17052,32171
7/25/2001,10/1/2001,2,0.726400017738342,0.727500021457672,0.704999983310699,2475,13701
7/25/2001,11/1/2001,2,0.717400014400482,0.717999994754791,0.702000021934509,491,4978
7/25/2001,12/1/2001,2,0.715399980545044,0.717000007629395,0.705999970436096,365,3977
7/25/2001,1/1/2002,2,0.716899991035461,0.718999981880188,0.711000025272369,338,3145
7/25/2001,2/1/2002,2,0.720399975776672,0.72299998998642,0.72299998998642,41,3413
7/25/2001,3/1/2002,2,0.726899981498718,0.726899981498718,0.726899981498718,300,2216
7/25/2001,4/1/2002,2,0.783399999141693,0.783999979496002,0.783999979496002,325,6646
7/25/2001,5/1/2002,2,0.785399973392487,0,0,0,
7/25/2001,6/1/2002,2,0.778400003910065,0,0,0,
7/25/2001,7/1/2002,2,0.767400026321411,0,0,0,
7/25/2001,8/1/2001,3,0.708700001239777,0.712999999523163,0.684000015258789,16420,23339
7/25/2001,9/1/2001,3,0.712700009346008,0.716499984264374,0.689999997615814,16138,32854
7/25/2001,10/1/2001,3,0.71969997882843,0.724500000476837,0.699999988079071,2606,11769
7/25/2001,11/1/2001,3,0.727699995040894,0.733500003814697,0.710500001907349,1407,12917
7/25/2001,12/1/2001,3,0.73470002412796,0.740499973297119,0.718500018119812,2363,21550
7/25/2001,1/1/2002,3,0.738200008869171,0.744499981403351,0.723999977111816,1655,14886
7/25/2001,2/1/2002,3,0.732200026512146,0.736999988555908,0.72000002861023,1222,11570
7/25/2001,4/1/2002,3,0.694700002670288,0.698000013828278,0.688000023365021,136,3468
7/25/2001,5/1/2002,3,0.677200019359589,0.679000020027161,0.675999999046326,916,2207
7/25/2001,6/1/2002,3,0.669200003147125,0.672500014305115,0.670000016689301,653,2630
7/25/2001,7/1/2002,3,0.670700013637543,0.675999999046326,0.675000011920929,10,1151
7/25/2001,8/1/2002,3,0.674700021743774,0.674700021743774,0.674700021743774,0,713
7/25/2001,9/1/2002,3,0.680199980735779,0.685000002384186,0.685000002384186,1,944
7/25/2001,10/1/2002,3,0.685699999332428,0.691500008106232,0.684499979019165,6,583
7/25/2001,3/1/2002,3,0.714200019836426,0.717499971389771,0.703999996185303,1180,
7/25/2001,11/1/2002,3,0.691200017929077,0,0,1,
7/25/2001,12/1/2002,3,0.696699976921082,0.694999992847443,0.694999992847443,6,
7/25/2001,1/1/2003,3,0.700200021266937,0.698499977588654,0.698499977588654,11,
7/26/2001,9/1/2001,1,26.7299995422363,27.0400009155273,26.6499996185303,59381,
7/26/2001,10/1/2001,1,26.3299999237061,26.6000003814697,26.25,27586,
7/26/2001,11/1/2001,1,26.1900005340576,26.4099998474121,26.1499996185303,7826,
7/26/2001,12/1/2001,1,26.0200004577637,26.2900009155273,26,8982,46267
7/26/2001,1/1/2002,1,25.8400001525879,26.0400009155273,25.8099994659424,3362,24151
7/26/2001,2/1/2002,1,25.6100006103516,25.8500003814697,25.6900005340576,2196,
7/26/2001,3/1/2002,1,25.3799991607666,25.5599994659424,25.3500003814697,1510,9079
7/26/2001,4/1/2002,1,25.1599998474121,25.3199996948242,25.3199996948242,1544,
7/26/2001,5/1/2002,1,24.9599990844727,24.9799995422363,24.9799995422363,950,6870
7/26/2001,6/1/2002,1,24.7600002288818,24.8999996185303,24.75,865,20301
7/26/2001,8/1/2002,1,24.3600006103516,24.3500003814697,24.3500003814697,2253,
7/26/2001,10/1/2002,1,23.9599990844727,24.1200008392334,24,450,4656
7/26/2001,12/1/2002,1,23.6299991607666,23.7000007629395,23.6800003051758,1887,21240
7/26/2001,1/1/2003,1,23.4899997711182,23.4899997711182,23.4899997711182,93,3610
7/26/2001,2/1/2003,1,23.3700008392334,23.3700008392334,23.3700008392334,0,970
7/26/2001,3/1/2003,1,23.2700004577637,23.2700004577637,23.2700004577637,500,921
7/26/2001,4/1/2003,1,23.1700000762939,23.1700000762939,23.1700000762939,0,280
7/26/2001,6/1/2003,1,22.9699993133545,23.1000003814697,23.0499992370605,700,7359
7/26/2001,9/1/2003,1,22.6700000762939,22.6700000762939,22.6700000762939,520,428
7/26/2001,7/1/2002,1,24.5599994659424,24.6499996185303,24.6499996185303,563,
7/26/2001,9/1/2002,1,24.1599998474121,24.25,24.25,522,
7/26/2001,11/1/2002,1,23.7800006866455,23.8999996185303,23.8999996185303,103,
7/26/2001,5/1/2003,1,23.0699996948242,0,0,0,
7/26/2001,7/1/2003,1,22.8700008392334,0,0,20,
7/26/2001,8/1/2003,1,22.7700004577637,0,0,20,
7/26/2001,10/1/2003,1,22.5699996948242,0,0,20,
7/26/2001,11/1/2003,1,22.4899997711182,0,0,20,
7/26/2001,12/1/2003,1,22.4099998474121,0,0,520,
7/26/2001,6/1/2004,1,22.0300006866455,0,0,0,
7/26/2001,12/1/2004,1,21.7099990844727,0,0,0,
7/26/2001,12/1/2005,1,21.3700008392334,0,0,0,
7/26/2001,12/1/2006,1,21.0499992370605,0,0,0,
7/26/2001,12/1/2007,1,20.9899997711182,0,0,0,
7/26/2001,8/1/2001,2,0.763599991798401,0.76800000667572,0.749000012874603,20007,22137
7/26/2001,9/1/2001,2,0.759500026702881,0.762499988079071,0.746999979019165,18839,35281
7/26/2001,10/1/2001,2,0.731199979782105,0.734499990940094,0.723999977111816,4558,
7/26/2001,11/1/2001,2,0.721199989318848,0.723999977111816,0.714999973773956,581,
7/26/2001,12/1/2001,2,0.718699991703033,0.721000015735626,0.712000012397766,735,4105
7/26/2001,1/1/2002,2,0.71969997882843,0.72000002861023,0.72000002861023,729,
7/26/2001,2/1/2002,2,0.722699999809265,0,0,52,
7/26/2001,3/1/2002,2,0.729200005531311,0,0,196,
7/26/2001,4/1/2002,2,0.785700023174286,0.787999987602234,0.787999987602234,7,
7/26/2001,5/1/2002,2,0.787699997425079,0,0,0,
7/26/2001,6/1/2002,2,0.780700027942658,0,0,0,
7/26/2001,7/1/2002,2,0.769699990749359,0,0,0,
7/26/2001,8/1/2001,3,0.7189000248909,0.726000010967255,0.704999983310699,15193,
7/26/2001,9/1/2001,3,0.721599996089935,0.730000019073486,0.709999978542328,15620,
7/26/2001,10/1/2001,3,0.72759997844696,0.735000014305115,0.717999994754791,4294,11706
7/26/2001,11/1/2001,3,0.735099971294403,0.741999983787537,0.725000023841858,1529,
7/26/2001,12/1/2001,3,0.741599977016449,0.749000012874603,0.731000006198883,2753,
7/26/2001,1/1/2002,3,0.744599997997284,0.751999974250793,0.736500024795532,758,14933
7/26/2001,2/1/2002,3,0.738099992275238,0.746500015258789,0.731000006198883,741,
7/26/2001,3/1/2002,3,0.719099998474121,0.726000010967255,0.713500022888184,432,
7/26/2001,4/1/2002,3,0.698599994182587,0.707000017166138,0.698499977588654,267,
7/26/2001,5/1/2002,3,0.680100023746491,0.689499974250793,0.684000015258789,102,
7/26/2001,6/1/2002,3,0.671599984169006,0.680000007152557,0.675999999046326,99,
7/26/2001,7/1/2002,3,0.673099994659424,0.682500004768372,0.682500004768372,103,1153
7/26/2001,8/1/2002,3,0.677100002765656,0.681500017642975,0.680000007152557,96,
7/26/2001,10/1/2002,3,0.688099980354309,0.695999979972839,0.691999971866608,95,
7/26/2001,9/1/2002,3,0.682600021362305,0,0,103,
7/26/2001,11/1/2002,3,0.693599998950958,0.701499998569489,0.701499998569489,94,
7/26/2001,12/1/2002,3,0.699100017547607,0.707000017166138,0.702000021934509,97,
7/26/2001,1/1/2003,3,0.702600002288818,0.710500001907349,0.70550000667572,96,
7/27/2001,9/1/2001,1,27.0200004577637,27.1499996185303,26.25,78320,124590
7/27/2001,10/1/2001,1,26.4099998474121,26.5699996948242,25.8799991607666,36526,67266
7/27/2001,11/1/2001,1,26.2299995422363,26.4200000762939,25.7999992370605,7630,34899
7/27/2001,12/1/2001,1,26.0599994659424,26.2900009155273,25.7000007629395,7990,47075
7/27/2001,1/1/2002,1,25.8799991607666,26,25.6000003814697,857,24152
7/27/2001,2/1/2002,1,25.6499996185303,25.8299999237061,25.3299999237061,377,10433
7/27/2001,3/1/2002,1,25.4200000762939,25.3999996185303,25.1200008392334,1456,9222
7/27/2001,4/1/2002,1,25.2000007629395,25.1000003814697,25.0499992370605,9,9697
7/27/2001,5/1/2002,1,25,25,24.8999996185303,369,6104
7/27/2001,6/1/2002,1,24.7999992370605,24.8600006103516,24.6800003051758,423,20431
7/27/2001,7/1/2002,1,24.6100006103516,24.6499996185303,24.5,554,6389
7/27/2001,8/1/2002,1,24.4200000762939,24.3999996185303,24.25,4,4701
7/27/2001,9/1/2002,1,24.2299995422363,24.2000007629395,24.0900001525879,144,9351
7/27/2001,10/1/2002,1,24.0400009155273,24.0499992370605,24.0499992370605,3,4998
7/27/2001,11/1/2002,1,23.8600006103516,23.8600006103516,23.8600006103516,550,3599
7/27/2001,12/1/2002,1,23.7099990844727,23.7999992370605,23.7700004577637,2302,21344
7/27/2001,1/1/2003,1,23.5599994659424,23.5599994659424,23.5599994659424,210,3715
7/27/2001,2/1/2003,1,23.4300003051758,23.4300003051758,23.4300003051758,0,970
7/27/2001,3/1/2003,1,23.3199996948242,23.3199996948242,23.3199996948242,0,1091
7/27/2001,4/1/2003,1,23.2099990844727,23.2099990844727,23.2099990844727,0,280
7/27/2001,5/1/2003,1,23.1100006103516,23.1100006103516,23.1100006103516,0,220
7/27/2001,6/1/2003,1,23.0100002288818,23.0100002288818,23.0100002288818,0,7408
7/27/2001,7/1/2003,1,22.9099998474121,22.9099998474121,22.9099998474121,0,202
7/27/2001,8/1/2003,1,22.8099994659424,22.8099994659424,22.8099994659424,0,263
7/27/2001,9/1/2003,1,22.7099990844727,22.7099990844727,22.7099990844727,0,813
7/27/2001,12/1/2003,1,22.4500007629395,22.4500007629395,22.4500007629395,330,14873
7/27/2001,12/1/2004,1,21.75,21.75,21.75,0,7194
7/27/2001,12/1/2005,1,21.4099998474121,21.4099998474121,21.4099998474121,0,5636
7/27/2001,12/1/2006,1,21.0900001525879,21.0900001525879,21.0900001525879,0,2292
7/27/2001,10/1/2003,1,22.6100006103516,0,0,0,
7/27/2001,11/1/2003,1,22.5300006866455,0,0,0,
7/27/2001,6/1/2004,1,22.0699996948242,0,0,0,
7/27/2001,12/1/2007,1,21.0300006866455,0,0,0,
7/27/2001,8/1/2001,2,0.757499992847443,0.76800000667572,0.748000025749207,16053,18377
7/27/2001,9/1/2001,2,0.752900004386902,0.762000024318695,0.742999970912933,14387,34516
7/27/2001,10/1/2001,2,0.725899994373322,0.730000019073486,0.715499997138977,1986,15899
7/27/2001,11/1/2001,2,0.716400027275085,0.718999981880188,0.711000025272369,422,5428
7/27/2001,12/1/2001,2,0.714399993419647,0.716000020503998,0.709999978542328,459,4726
7/27/2001,1/1/2002,2,0.715900003910065,0.717999994754791,0.711000025272369,213,3063
7/27/2001,2/1/2002,2,0.719399988651276,0.719399988651276,0.719399988651276,62,3366
7/27/2001,3/1/2002,2,0.725899994373322,0.722500026226044,0.722500026226044,194,2266
7/27/2001,4/1/2002,2,0.783399999141693,0.774999976158142,0.774999976158142,92,6828
7/27/2001,5/1/2002,2,0.785899996757507,0.78250002861023,0.78250002861023,64,
7/27/2001,6/1/2002,2,0.778900027275085,0,0,0,
7/27/2001,7/1/2002,2,0.768400013446808,0,0,0,
7/27/2001,8/1/2001,3,0.713100016117096,0.723999977111816,0.707000017166138,14746,13905
7/27/2001,9/1/2001,3,0.716099977493286,0.727999985218048,0.711000025272369,12470,37296
7/27/2001,10/1/2001,3,0.721599996089935,0.73199999332428,0.717999994754791,3041,13206
7/27/2001,11/1/2001,3,0.728600025177002,0.739000022411346,0.726000010967255,1651,13234
7/27/2001,12/1/2001,3,0.734600007534027,0.745999991893768,0.734000027179718,3220,21576
7/27/2001,1/1/2002,3,0.737600028514862,0.75,0.737999975681305,640,15092
7/27/2001,2/1/2002,3,0.731100022792816,0.743499994277954,0.732999980449677,239,11668
7/27/2001,3/1/2002,3,0.712100028991699,0.722500026226044,0.71450001001358,736,11986
7/27/2001,4/1/2002,3,0.691600024700165,0.703499972820282,0.69650000333786,94,3488
7/27/2001,5/1/2002,3,0.673099994659424,0.684499979019165,0.676999986171722,17,2819
7/27/2001,6/1/2002,3,0.664600014686585,0.675000011920929,0.673500001430512,118,2619
7/27/2001,7/1/2002,3,0.666100025177002,0.675000011920929,0.675000011920929,7,1156
7/27/2001,8/1/2002,3,0.670099973678589,0.670099973678589,0.670099973678589,6,806
7/27/2001,9/1/2002,3,0.675599992275238,0.675599992275238,0.675599992275238,6,882
7/27/2001,10/1/2002,3,0.681100010871887,0.681100010871887,0.681100010871887,6,621
7/27/2001,11/1/2002,3,0.686600029468536,0,0,6,
7/27/2001,12/1/2002,3,0.692099988460541,0,0,6,
7/27/2001,1/1/2003,3,0.695599973201752,0,0,1,
7/30/2001,9/1/2001,1,26.6299991607666,27.0499992370605,26.5499992370605,41537,120369
7/30/2001,10/1/2001,1,26.0599994659424,26.4300003051758,26.0300006866455,16392,72251
7/30/2001,11/1/2001,1,25.9300003051758,26.1900005340576,25.8999996185303,4847,34601
7/30/2001,12/1/2001,1,25.7999992370605,26.0499992370605,25.7999992370605,4255,46526
7/30/2001,1/1/2002,1,25.6299991607666,25.8199996948242,25.6000003814697,334,24322
7/30/2001,2/1/2002,1,25.4200000762939,25.5699996948242,25.5699996948242,353,10465
7/30/2001,3/1/2002,1,25.2099990844727,25.3700008392334,25.25,539,8760
7/30/2001,4/1/2002,1,25,25.1700000762939,25.1000003814697,531,9991
7/30/2001,5/1/2002,1,24.8099994659424,24.8099994659424,24.8099994659424,0,6065
7/30/2001,6/1/2002,1,24.6200008392334,24.7000007629395,24.6499996185303,333,20244
7/30/2001,7/1/2002,1,24.4300003051758,24.4300003051758,24.4300003051758,400,6208
7/30/2001,10/1/2002,1,23.8899993896484,23.8700008392334,23.8700008392334,1,5018
7/30/2001,11/1/2002,1,23.7199993133545,23.7299995422363,23.7299995422363,78,3797
7/30/2001,1/1/2003,1,23.4200000762939,23.4200000762939,23.4200000762939,75,3925
7/30/2001,2/1/2003,1,23.2900009155273,23.2900009155273,23.2900009155273,0,970
7/30/2001,4/1/2003,1,23.0699996948242,23.0699996948242,23.0699996948242,0,280
7/30/2001,6/1/2003,1,22.8700008392334,22.9699993133545,22.9699993133545,100,7408
7/30/2001,7/1/2003,1,22.7700004577637,22.7700004577637,22.7700004577637,0,202
7/30/2001,8/1/2003,1,22.6700000762939,22.6700000762939,22.6700000762939,0,263
7/30/2001,9/1/2003,1,22.5699996948242,22.5699996948242,22.5699996948242,0,813
7/30/2001,12/1/2005,1,21.2700004577637,21.2700004577637,21.2700004577637,0,5636
7/30/2001,8/1/2002,1,24.2399997711182,0,0,25,
7/30/2001,9/1/2002,1,24.0599994659424,0,0,25,
7/30/2001,12/1/2002,1,23.5699996948242,0,0,284,
7/30/2001,3/1/2003,1,23.1800003051758,0,0,0,
7/30/2001,5/1/2003,1,22.9699993133545,0,0,0,
7/30/2001,10/1/2003,1,22.4699993133545,0,0,0,
7/30/2001,11/1/2003,1,22.3899993896484,0,0,0,
7/30/2001,12/1/2003,1,22.3099994659424,0,0,0,
7/30/2001,6/1/2004,1,21.9300003051758,0,0,0,
7/30/2001,12/1/2004,1,21.6100006103516,0,0,0,
7/30/2001,12/1/2006,1,20.9500007629395,0,0,0,
7/30/2001,12/1/2007,1,20.8899993896484,0,0,0,
7/30/2001,8/1/2001,2,0.75110000371933,0.75900000333786,0.749499976634979,20363,13991
7/30/2001,9/1/2001,2,0.748099982738495,0.754299998283386,0.745999991893768,12735,33886
7/30/2001,10/1/2001,2,0.720099985599518,0.725499987602234,0.717000007629395,2516,16318
7/30/2001,11/1/2001,2,0.711099982261658,0.716000020503998,0.708000004291534,740,5601
7/30/2001,12/1/2001,2,0.709100008010864,0.71399998664856,0.712499976158142,459,5053
7/30/2001,1/1/2002,2,0.710600018501282,0.71399998664856,0.712499976158142,432,3293
7/30/2001,3/1/2002,2,0.720600008964539,0.722500026226044,0.722500026226044,61,2348
7/30/2001,4/1/2002,2,0.77810001373291,0.77810001373291,0.77810001373291,250,6819
7/30/2001,2/1/2002,2,0.714100003242493,0,0,0,
7/30/2001,5/1/2002,2,0.780600011348724,0,0,0,
7/30/2001,6/1/2002,2,0.774100005626678,0,0,0,
7/30/2001,7/1/2002,2,0.763100028038025,0,0,200,
7/30/2001,8/1/2001,3,0.705900013446808,0.717999994754791,0.704999983310699,11811,9007
7/30/2001,9/1/2001,3,0.711700022220612,0.720499992370606,0.709999978542328,9251,37762
7/30/2001,10/1/2001,3,0.717700004577637,0.726499974727631,0.716499984264374,2494,13346
7/30/2001,11/1/2001,3,0.7257000207901,0.734499990940094,0.725499987602234,1099,13438
7/30/2001,12/1/2001,3,0.732699990272522,0.740000009536743,0.734000027179718,2682,22268
7/30/2001,1/1/2002,3,0.736199975013733,0.744000017642975,0.737999975681305,233,14931
7/30/2001,2/1/2002,3,0.729700028896332,0.737999975681305,0.732500016689301,137,11706
7/30/2001,3/1/2002,3,0.71069997549057,0.72000002861023,0.714999973773956,327,11872
7/30/2001,4/1/2002,3,0.690199971199036,0.698000013828278,0.691999971866608,58,3513
7/30/2001,5/1/2002,3,0.671700000762939,0.675000011920929,0.671999990940094,30,2822
7/30/2001,6/1/2002,3,0.6632000207901,0.667500019073486,0.662500023841858,115,2680
7/30/2001,7/1/2002,3,0.664699971675873,0.671999990940094,0.671999990940094,23,1157
7/30/2001,8/1/2002,3,0.668699979782105,0.668699979782105,0.668699979782105,22,806
7/30/2001,9/1/2002,3,0.674199998378754,0.674199998378754,0.674199998378754,22,888
7/30/2001,10/1/2002,3,0.679700016975403,0.679700016975403,0.679700016975403,5,621
7/30/2001,11/1/2002,3,0.685199975967407,0,0,5,
7/30/2001,12/1/2002,3,0.690699994564056,0,0,5,
7/30/2001,1/1/2003,3,0.694199979305267,0,0,0,
7/31/2001,9/1/2001,1,26.3500003814697,26.8500003814697,26.3099994659424,52462,120173
7/31/2001,10/1/2001,1,25.7700004577637,26.25,25.75,25567,73242
7/31/2001,11/1/2001,1,25.6900005340576,26.75,25.6499996185303,6073,35884
7/31/2001,12/1/2001,1,25.5900001525879,26.0300006866455,25.6000003814697,9132,46883
7/31/2001,1/1/2002,1,25.4300003051758,25.7299995422363,25.4300003051758,1801,24525
7/31/2001,2/1/2002,1,25.2299995422363,25.5599994659424,25.4899997711182,642,10677
7/31/2001,3/1/2002,1,25.0300006866455,25.4200000762939,25.2999992370605,1301,8977
7/31/2001,4/1/2002,1,24.8299999237061,25.0799999237061,25.0499992370605,709,9929
7/31/2001,6/1/2002,1,24.4500007629395,24.8299999237061,24.6399993896484,1214,20133
7/31/2001,11/1/2002,1,23.5900001525879,23.5900001525879,23.5900001525879,250,3725
7/31/2001,3/1/2003,1,23.0499992370605,23.0499992370605,23.0499992370605,0,1091
7/31/2001,4/1/2003,1,22.9400005340576,22.9400005340576,22.9400005340576,0,280
7/31/2001,6/1/2003,1,22.7399997711182,23.0499992370605,22.9500007629395,350,7508
7/31/2001,5/1/2002,1,24.6399993896484,0,0,9,
7/31/2001,7/1/2002,1,24.2600002288818,0,0,1131,
7/31/2001,8/1/2002,1,24.0799999237061,0,0,775,
7/31/2001,9/1/2002,1,23.9099998474121,0,0,10,
7/31/2001,10/1/2002,1,23.75,0,0,0,
7/31/2001,12/1/2002,1,23.4400005340576,0,0,1947,
7/31/2001,1/1/2003,1,23.2900009155273,0,0,0,
7/31/2001,2/1/2003,1,23.1599998474121,0,0,0,
7/31/2001,5/1/2003,1,22.8400001525879,0,0,0,
7/31/2001,7/1/2003,1,22.6399993896484,0,0,0,
7/31/2001,8/1/2003,1,22.5400009155273,0,0,0,
7/31/2001,9/1/2003,1,22.4400005340576,0,0,0,
7/31/2001,10/1/2003,1,22.3400001525879,0,0,0,
7/31/2001,11/1/2003,1,22.2600002288818,0,0,0,
7/31/2001,12/1/2003,1,22.1800003051758,0,0,0,
7/31/2001,6/1/2004,1,21.7999992370605,0,0,0,
7/31/2001,12/1/2004,1,21.4799995422363,0,0,0,
7/31/2001,12/1/2005,1,21.1399993896484,0,0,0,
7/31/2001,12/1/2006,1,20.8199996948242,0,0,0,
7/31/2001,12/1/2007,1,20.7600002288818,0,0,0,
7/31/2001,8/1/2001,2,0.732100009918213,0.755500018596649,0.72000002861023,21968,9023
7/31/2001,9/1/2001,2,0.732900023460388,0.751500010490418,0.730000019073486,20978,35045
7/31/2001,10/1/2001,2,0.708400011062622,0.721000015735626,0.708000004291534,3390,16501
7/31/2001,11/1/2001,2,0.700900018215179,0.712999999523163,0.699000000953674,1238,5280
7/31/2001,12/1/2001,2,0.698899984359741,0.708999991416931,0.698000013828278,1428,4676
7/31/2001,1/1/2002,2,0.701399981975555,0.708999991416931,0.704999983310699,249,3667
7/31/2001,3/1/2002,2,0.712400019168854,0.715499997138977,0.715499997138977,412,2363
7/31/2001,4/1/2002,2,0.770399987697601,0.774999976158142,0.774999976158142,609,6619
7/31/2001,2/1/2002,2,0.705399990081787,0.709999978542328,0.709999978542328,303,
7/31/2001,5/1/2002,2,0.773299992084503,0.779999971389771,0.777499973773956,28,
7/31/2001,6/1/2002,2,0.766799986362457,0,0,0,
7/31/2001,7/1/2002,2,0.7567999958992,0.763000011444092,0.763000011444092,501,
7/31/2001,8/1/2002,2,0.747099995613098,0,0,0,
7/31/2001,8/1/2002,3,0.664499998092651,0.675999999046326,0.675999999046326,6,806
7/31/2001,9/1/2002,3,0.670000016689301,0,0,3,
7/31/2001,10/1/2002,3,0.675499975681305,0,0,3,
7/31/2001,11/1/2002,3,0.680999994277954,0,0,3,
7/31/2001,12/1/2002,3,0.686500012874603,0,0,3,
7/31/2001,1/1/2003,3,0.689999997615814,0,0,3,
7/31/2001,2/1/2003,3,0.692600011825562,0,0,0,
7/31/2001,8/1/2001,3,0.697300016880035,0.708599984645844,0.689999997615814,12236,6274
7/31/2001,9/1/2001,3,0.700999975204468,0.714999973773956,0.699999988079071,16914,38902
7/31/2001,10/1/2001,3,0.708500027656555,0.721000015735626,0.705999970436096,3882,13662
7/31/2001,11/1/2001,3,0.717000007629395,0.730000019073486,0.712499976158142,1610,13680
7/31/2001,12/1/2001,3,0.724500000476837,0.735499978065491,0.722000002861023,4103,23247
7/31/2001,1/1/2002,3,0.728999972343445,0.74099999666214,0.730000019073486,351,15012
7/31/2001,2/1/2002,3,0.72350001335144,0.735000014305115,0.728999972343445,358,11727
7/31/2001,3/1/2002,3,0.704999983310699,0.717000007629395,0.709999978542328,153,11751
7/31/2001,4/1/2002,3,0.685000002384186,0.697000026702881,0.692499995231628,199,3571
7/31/2001,5/1/2002,3,0.666999995708466,0.679000020027161,0.676500022411346,421,2823
7/31/2001,6/1/2002,3,0.658999979496002,0.668500006198883,0.668500006198883,290,2703
7/31/2001,7/1/2002,3,0.66049998998642,0.671000003814697,0.671000003814697,10,1158
8/1/2001,9/1/2001,1,26.7700004577637,26.8500003814697,26.3299999237061,72772,118844
8/1/2001,10/1/2001,1,26.1299991607666,26.2099990844727,25.7800006866455,39021,75529
8/1/2001,11/1/2001,1,26.0499992370605,26.0799999237061,25.75,11065,36883
8/1/2001,12/1/2001,1,25.9699993133545,26.0400009155273,25.7199993133545,7889,49025
8/1/2001,1/1/2002,1,25.7900009155273,25.7999992370605,25.6000003814697,2433,24198
8/1/2001,2/1/2002,1,25.5799999237061,25.6000003814697,25.2399997711182,413,11044
8/1/2001,3/1/2002,1,25.3700008392334,25.2800006866455,25.25,487,8598
8/1/2001,4/1/2002,1,25.1700000762939,25.1700000762939,25.1700000762939,650,10210
8/1/2001,5/1/2002,1,24.9799995422363,24.9500007629395,24.9500007629395,206,6384
8/1/2001,6/1/2002,1,24.7900009155273,24.7999992370605,24.7099990844727,1131,20354
8/1/2001,11/1/2002,1,23.9300003051758,23.9300003051758,23.9300003051758,0,3942
8/1/2001,12/1/2002,1,23.7800006866455,23.6499996185303,23.6499996185303,1119,21389
8/1/2001,3/1/2003,1,23.3899993896484,23.3899993896484,23.3899993896484,0,1049
8/1/2001,4/1/2003,1,23.2800006866455,23.2800006866455,23.2800006866455,0,280
8/1/2001,12/1/2003,1,22.5200004577637,22.5200004577637,22.5200004577637,0,14643
8/1/2001,7/1/2002,1,24.6000003814697,0,0,0,
8/1/2001,8/1/2002,1,24.4200000762939,24.3199996948242,24.3199996948242,50,
8/1/2001,9/1/2002,1,24.25,0,0,330,
8/1/2001,10/1/2002,1,24.0900001525879,0,0,2426,
8/1/2001,1/1/2003,1,23.6299991607666,0,0,100,
8/1/2001,2/1/2003,1,23.5,0,0,0,
8/1/2001,5/1/2003,1,23.1800003051758,0,0,0,
8/1/2001,6/1/2003,1,23.0799999237061,0,0,0,
8/1/2001,7/1/2003,1,22.9799995422363,0,0,0,
8/1/2001,8/1/2003,1,22.8799991607666,0,0,0,
8/1/2001,9/1/2003,1,22.7800006866455,0,0,0,
8/1/2001,10/1/2003,1,22.6800003051758,0,0,0,
8/1/2001,11/1/2003,1,22.6000003814697,0,0,0,
8/1/2001,6/1/2004,1,22.1399993896484,0,0,0,
8/1/2001,12/1/2004,1,21.8199996948242,0,0,0,
8/1/2001,12/1/2005,1,21.4799995422363,0,0,0,
8/1/2001,12/1/2006,1,21.1599998474121,0,0,0,
8/1/2001,12/1/2007,1,21.1000003814697,0,0,0,
8/1/2001,9/1/2001,2,0.745100021362305,0.769999980926514,0.733900010585785,14593,35498
8/1/2001,10/1/2001,2,0.717599987983704,0.72299998998642,0.711000025272369,6211,16620
8/1/2001,11/1/2001,2,0.70880001783371,0.711000025272369,0.704999983310699,846,5676
8/1/2001,12/1/2001,2,0.70660001039505,0.708000004291534,0.704999983310699,1325,5476
8/1/2001,1/1/2002,2,0.708599984645844,0.708500027656555,0.704999983310699,786,3748
8/1/2001,2/1/2002,2,0.712100028991699,0.712100028991699,0.712100028991699,53,3290
8/1/2001,4/1/2002,2,0.776099979877472,0.778500020503998,0.77649998664856,364,6385
8/1/2001,3/1/2002,2,0.7185999751091,0,0,10,
8/1/2001,5/1/2002,2,0.778599977493286,0.779999971389771,0.779999971389771,106,
8/1/2001,6/1/2002,2,0.77209997177124,0,0,0,
8/1/2001,7/1/2002,2,0.762099981307983,0,0,1,
8/1/2001,8/1/2002,2,0.747099995613098,0,0,1,
8/1/2001,9/1/2001,3,0.704299986362457,0.709999978542328,0.695999979972839,10254,41140
8/1/2001,10/1/2001,3,0.712100028991699,0.717000007629395,0.704999983310699,4490,14020
8/1/2001,11/1/2001,3,0.720600008964539,0.726000010967255,0.712499976158142,776,14138
8/1/2001,12/1/2001,3,0.728600025177002,0.732500016689301,0.72299998998642,1454,24492
8/1/2001,1/1/2002,3,0.73360002040863,0.737500011920929,0.730000019073486,673,15035
8/1/2001,2/1/2002,3,0.728600025177002,0.731500029563904,0.723999977111816,108,11826
8/1/2001,3/1/2002,3,0.711099982261658,0.712999999523163,0.708999991416931,63,11762
8/1/2001,4/1/2002,3,0.691600024700165,0.693000018596649,0.689000010490418,33,3526
8/1/2001,5/1/2002,3,0.673600018024445,0.675999999046326,0.672500014305115,141,2768
8/1/2001,6/1/2002,3,0.665600001811981,0.668500006198883,0.665000021457672,25,2518
8/1/2001,7/1/2002,3,0.667100012302399,0.66949999332428,0.666499972343445,5,1159
8/1/2001,8/1/2002,3,0.67110002040863,0.673500001430512,0.670499980449677,4,809
8/1/2001,9/1/2002,3,0.676599979400635,0.675999999046326,0.675999999046326,1,913
8/1/2001,10/1/2002,3,0.682099997997284,0.684499979019165,0.684499979019165,11,624
8/1/2001,11/1/2002,3,0.687600016593933,0.689999997615814,0.689999997615814,1,
8/1/2001,12/1/2002,3,0.693099975585938,0.694000005722046,0.694000005722046,6,
8/1/2001,1/1/2003,3,0.696600019931793,0.697499990463257,0.697499990463257,6,
8/1/2001,2/1/2003,3,0.692600011825562,0,0,0,
8/2/2001,9/1/2001,1,27.7099990844727,27.8999996185303,26.6499996185303,82555,113367
8/2/2001,10/1/2001,1,27.0400009155273,27.2399997711182,26.1299991607666,50201,78446
8/2/2001,11/1/2001,1,26.9099998474121,27.0499992370605,26.0499992370605,20965,38872
8/2/2001,12/1/2001,1,26.7399997711182,26.8999996185303,26.1399993896484,15322,49764
8/2/2001,1/1/2002,1,26.5100002288818,26.6000003814697,25.8999996185303,1842,24128
8/2/2001,2/1/2002,1,26.2600002288818,26.3500003814697,25.6700000762939,596,11147
8/2/2001,3/1/2002,1,26.0100002288818,26.1499996185303,25.8500003814697,573,8801
8/2/2001,4/1/2002,1,25.7600002288818,25.8799991607666,25.5499992370605,378,9992
8/2/2001,5/1/2002,1,25.5200004577637,25.3999996185303,25.3999996185303,101,6396
8/2/2001,6/1/2002,1,25.2800006866455,25.4500007629395,25.2000007629395,2502,20603
8/2/2001,7/1/2002,1,25.0499992370605,25.2000007629395,25.0499992370605,223,7301
8/2/2001,8/1/2002,1,24.8299999237061,24.8999996185303,24.75,94,4840
8/2/2001,9/1/2002,1,24.6299991607666,24.6499996185303,24.5499992370605,275,9484
8/2/2001,10/1/2002,1,24.4500007629395,24.4500007629395,24.4500007629395,300,5664
8/2/2001,11/1/2002,1,24.2700004577637,24.2000007629395,24.2000007629395,577,3942
8/2/2001,12/1/2002,1,24.0799999237061,24.25,24.0499992370605,4731,20785
8/2/2001,1/1/2003,1,23.9099998474121,23.9200000762939,23.9200000762939,325,3925
8/2/2001,2/1/2003,1,23.7700004577637,23.7700004577637,23.7700004577637,0,970
8/2/2001,3/1/2003,1,23.6399993896484,23.7000007629395,23.7000007629395,50,1091
8/2/2001,4/1/2003,1,23.5100002288818,23.5100002288818,23.5100002288818,0,280
8/2/2001,5/1/2003,1,23.3899993896484,23.3899993896484,23.3899993896484,0,220
8/2/2001,6/1/2003,1,23.2700004577637,23.3199996948242,23.2700004577637,300,7621
8/2/2001,7/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,0,202
8/2/2001,8/1/2003,1,23.0499992370605,23.0499992370605,23.0499992370605,0,263
8/2/2001,9/1/2003,1,22.9500007629395,22.9500007629395,22.9500007629395,0,813
8/2/2001,12/1/2003,1,22.6900005340576,22.7000007629395,22.7000007629395,716,14643
8/2/2001,12/1/2004,1,21.9699993133545,21.9500007629395,21.9500007629395,730,7194
8/2/2001,12/1/2005,1,21.6200008392334,21.6499996185303,21.5499992370605,1300,5636
8/2/2001,12/1/2006,1,21.2900009155273,21.2900009155273,21.2900009155273,0,2292
8/2/2001,10/1/2003,1,22.8500003814697,0,0,0,
8/2/2001,11/1/2003,1,22.7700004577637,0,0,0,
8/2/2001,6/1/2004,1,22.2999992370605,0,0,0,
8/2/2001,12/1/2007,1,21.2199993133545,0,0,0,
8/2/2001,9/1/2001,2,0.776000022888184,0.77700001001358,0.745999991893768,19293,35874
8/2/2001,10/1/2001,2,0.745999991893768,0.746999979019165,0.717999994754791,6389,17029
8/2/2001,11/1/2001,2,0.735499978065491,0.736000001430512,0.714999973773956,1142,5949
8/2/2001,12/1/2001,2,0.73199999332428,0.73199999332428,0.722500026226044,750,5647
8/2/2001,1/1/2002,2,0.732999980449677,0.735000014305115,0.726000010967255,424,4004
8/2/2001,2/1/2002,2,0.736000001430512,0.736000001430512,0.736000001430512,106,3247
8/2/2001,3/1/2002,2,0.741999983787537,0.740000009536743,0.737999975681305,113,2524
8/2/2001,4/1/2002,2,0.797999978065491,0.797999978065491,0.797999978065491,211,6213
8/2/2001,5/1/2002,2,0.800000011920929,0.792500019073486,0.792500019073486,75,
8/2/2001,6/1/2002,2,0.792999982833862,0,0,55,
8/2/2001,7/1/2002,2,0.78250002861023,0,0,0,
8/2/2001,8/1/2002,2,0.767499983310699,0,0,0,
8/2/2001,9/1/2001,3,0.732500016689301,0.739000022411346,0.704999983310699,19814,39722
8/2/2001,10/1/2001,3,0.738200008869171,0.743499994277954,0.713500022888184,6827,13520
8/2/2001,11/1/2001,3,0.745199978351593,0.75,0.722500026226044,2279,14251
8/2/2001,12/1/2001,3,0.751699984073639,0.755999982357025,0.728999972343445,3675,25498
8/2/2001,1/1/2002,3,0.755200028419495,0.760500013828278,0.746500015258789,2262,15220
8/2/2001,2/1/2002,3,0.748700022697449,0.754000008106232,0.742999970912933,499,11891
8/2/2001,3/1/2002,3,0.72869998216629,0.733500003814697,0.72299998998642,521,11768
8/2/2001,4/1/2002,3,0.70770001411438,0.713500022888184,0.702000021934509,91,3549
8/2/2001,5/1/2002,3,0.688199996948242,0.688199996948242,0.688199996948242,119,2831
8/2/2001,6/1/2002,3,0.678699970245361,0.680000007152557,0.675999999046326,252,2526
8/2/2001,7/1/2002,3,0.680199980735779,0.680199980735779,0.680199980735779,27,1164
8/2/2001,8/1/2002,3,0.684199988842011,0.6875,0.682500004768372,48,809
8/2/2001,9/1/2002,3,0.68970000743866,0.68970000743866,0.68970000743866,16,913
8/2/2001,10/1/2002,3,0.695200026035309,0.695200026035309,0.695200026035309,5,625
8/2/2001,11/1/2002,3,0.700200021266937,0,0,79,
8/2/2001,12/1/2002,3,0.705200016498566,0,0,114,
8/2/2001,1/1/2003,3,0.708700001239777,0,0,76,
8/2/2001,2/1/2003,3,0.704699993133545,0,0,0,
8/3/2001,9/1/2001,1,27.6200008392334,27.9200000762939,27.3999996185303,53006,111815
8/3/2001,10/1/2001,1,27,27.2399997711182,26.7999992370605,27280,80447
8/3/2001,11/1/2001,1,26.8999996185303,27.0200004577637,26.7700004577637,8279,41953
8/3/2001,12/1/2001,1,26.7299995422363,26.8299999237061,26.5499992370605,9232,49732
8/3/2001,1/1/2002,1,26.5100002288818,26.5,26.3500003814697,1448,23919
8/3/2001,2/1/2002,1,26.2700004577637,26.25,26.2000007629395,1662,11219
8/3/2001,3/1/2002,1,26.0300006866455,26.0499992370605,25.9500007629395,458,8835
8/3/2001,4/1/2002,1,25.7900009155273,25.8500003814697,25.7999992370605,119,10079
8/3/2001,5/1/2002,1,25.5599994659424,25.4400005340576,25.4400005340576,13,6470
8/3/2001,6/1/2002,1,25.3299999237061,25.3199996948242,25.1700000762939,1203,20890
8/3/2001,8/1/2002,1,24.8700008392334,24.8700008392334,24.8700008392334,0,4871
8/3/2001,9/1/2002,1,24.6700000762939,24.6499996185303,24.6499996185303,1365,9320
8/3/2001,11/1/2002,1,24.3099994659424,24.3099994659424,24.3099994659424,10,4433
8/3/2001,12/1/2002,1,24.1299991607666,24.0900001525879,24.0599994659424,2031,21584
8/3/2001,1/1/2003,1,23.9500007629395,23.9500007629395,23.8500003814697,152,4134
8/3/2001,2/1/2003,1,23.7999992370605,23.7999992370605,23.7999992370605,10,970
8/3/2001,4/1/2003,1,23.5200004577637,23.5200004577637,23.5200004577637,0,280
8/3/2001,5/1/2003,1,23.3899993896484,23.3899993896484,23.3899993896484,0,220
8/3/2001,6/1/2003,1,23.2700004577637,23.2299995422363,23.2299995422363,80,7406
8/3/2001,7/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,0,202
8/3/2001,8/1/2003,1,23.0499992370605,23.0499992370605,23.0499992370605,0,263
8/3/2001,9/1/2003,1,22.9500007629395,22.9500007629395,22.9500007629395,0,813
8/3/2001,12/1/2003,1,22.6900005340576,22.75,22.6000003814697,404,14743
8/3/2001,12/1/2004,1,21.9500007629395,21.9500007629395,21.9500007629395,0,7125
8/3/2001,12/1/2005,1,21.6000003814697,21.6000003814697,21.6000003814697,250,5281
8/3/2001,12/1/2006,1,21.2700004577637,21.2700004577637,21.2700004577637,0,2292
8/3/2001,7/1/2002,1,25.1000003814697,0,0,114,
8/3/2001,10/1/2002,1,24.4899997711182,0,0,100,
8/3/2001,3/1/2003,1,23.6599998474121,0,0,10,
8/3/2001,10/1/2003,1,22.8500003814697,0,0,0,
8/3/2001,11/1/2003,1,22.7700004577637,0,0,0,
8/3/2001,6/1/2004,1,22.2900009155273,0,0,0,
8/3/2001,12/1/2007,1,21.2000007629395,0,0,0,
8/3/2001,9/1/2001,2,0.77649998664856,0.781000018119812,0.770500004291534,13080,35340
8/3/2001,10/1/2001,2,0.746299982070923,0.749000012874603,0.74099999666214,2615,17747
8/3/2001,11/1/2001,2,0.734799981117249,0.739000022411346,0.73199999332428,1253,5953
8/3/2001,12/1/2001,2,0.730300009250641,0.732999980449677,0.728999972343445,653,5707
8/3/2001,1/1/2002,2,0.730799973011017,0.730799973011017,0.730799973011017,191,4143
8/3/2001,2/1/2002,2,0.733299970626831,0.735000014305115,0.735000014305115,115,3228
8/3/2001,3/1/2002,2,0.739300012588501,0.745000004768372,0.745000004768372,101,2532
8/3/2001,4/1/2002,2,0.794799983501434,0.794799983501434,0.794799983501434,100,6343
8/3/2001,5/1/2002,2,0.796800017356873,0,0,0,
8/3/2001,6/1/2002,2,0.789799988269806,0,0,305,
8/3/2001,7/1/2002,2,0.779299974441528,0,0,0,
8/3/2001,8/1/2002,2,0.764299988746643,0,0,0,
8/3/2001,9/1/2001,3,0.726199984550476,0.739000022411346,0.723999977111816,13425,37293
8/3/2001,10/1/2001,3,0.734399974346161,0.744000017642975,0.73199999332428,5109,14359
8/3/2001,11/1/2001,3,0.741400003433228,0.75,0.740499973297119,551,14068
8/3/2001,12/1/2001,3,0.747900009155273,0.755999982357025,0.746999979019165,1760,25314
8/3/2001,1/1/2002,3,0.751399993896484,0.757499992847443,0.750999987125397,543,15659
8/3/2001,2/1/2002,3,0.745400011539459,0.752499997615814,0.746500015258789,542,11989
8/3/2001,3/1/2002,3,0.725899994373322,0.736999988555908,0.726499974727631,273,11854
8/3/2001,4/1/2002,3,0.704900026321411,0.71399998664856,0.704999983310699,60,3596
8/3/2001,5/1/2002,3,0.684899985790253,0.691999971866608,0.688000023365021,28,2927
8/3/2001,6/1/2002,3,0.675400018692017,0.680000007152557,0.680000007152557,24,2728
8/3/2001,7/1/2002,3,0.676400005817413,0.679000020027161,0.679000020027161,126,1165
8/3/2001,8/1/2002,3,0.680400013923645,0.684000015258789,0.684000015258789,6,797
8/3/2001,9/1/2002,3,0.685899972915649,0.685899972915649,0.685899972915649,5,914
8/3/2001,10/1/2002,3,0.690900027751923,0.697000026702881,0.697000026702881,6,627
8/3/2001,11/1/2002,3,0.695900022983551,0.702499985694885,0.702499985694885,6,
8/3/2001,12/1/2002,3,0.700900018215179,0,0,21,
8/3/2001,1/1/2003,3,0.70440000295639,0,0,4,
8/3/2001,2/1/2003,3,0.700399994850159,0.708999991416931,0.708999991416931,1,
8/6/2001,9/1/2001,1,27.7399997711182,27.7600002288818,27.3799991607666,37371,105967
8/6/2001,10/1/2001,1,27.1299991607666,27.1499996185303,26.7999992370605,23218,83373
8/6/2001,11/1/2001,1,27.0400009155273,27.0499992370605,26.7999992370605,8809,42404
8/6/2001,12/1/2001,1,26.8700008392334,26.8999996185303,26.6299991607666,6183,48838
8/6/2001,1/1/2002,1,26.6499996185303,26.6000003814697,26.5,1523,23571
8/6/2001,2/1/2002,1,26.4099998474121,26.2999992370605,26.1900005340576,375,11864
8/6/2001,3/1/2002,1,26.1700000762939,26.2000007629395,26.1299991607666,366,8880
8/6/2001,4/1/2002,1,25.9300003051758,25.9300003051758,25.9300003051758,139,10142
8/6/2001,5/1/2002,1,25.7000007629395,25.5499992370605,25.5499992370605,140,6471
8/6/2001,6/1/2002,1,25.4699993133545,25.3500003814697,25.25,1566,21373
8/6/2001,7/1/2002,1,25.2399997711182,25.2399997711182,25.2399997711182,300,7294
8/6/2001,8/1/2002,1,25.0100002288818,25.0100002288818,25.0100002288818,306,4898
8/6/2001,9/1/2002,1,24.8099994659424,24.8099994659424,24.8099994659424,500,10597
8/6/2001,11/1/2002,1,24.4500007629395,24.4500007629395,24.4500007629395,112,4433
8/6/2001,12/1/2002,1,24.2700004577637,24.1000003814697,24.0799999237061,1171,21459
8/6/2001,2/1/2003,1,23.9400005340576,23.9400005340576,23.9400005340576,0,970
8/6/2001,6/1/2003,1,23.3999996185303,23.2299995422363,23.2099990844727,200,7426
8/6/2001,7/1/2003,1,23.2800006866455,23.2800006866455,23.2800006866455,0,202
8/6/2001,9/1/2003,1,23.0599994659424,23.0599994659424,23.0599994659424,0,813
8/6/2001,12/1/2003,1,22.7999992370605,22.7000007629395,22.6299991607666,149,14693
8/6/2001,12/1/2005,1,21.7099990844727,21.7099990844727,21.7099990844727,150,5136
8/6/2001,12/1/2006,1,21.3799991607666,21.4699993133545,21.4699993133545,4,2292
8/6/2001,10/1/2002,1,24.6299991607666,0,0,100,
8/6/2001,1/1/2003,1,24.0900001525879,0,0,0,
8/6/2001,3/1/2003,1,23.7999992370605,0,0,0,
8/6/2001,4/1/2003,1,23.6599998474121,0,0,0,
8/6/2001,5/1/2003,1,23.5300006866455,0,0,0,
8/6/2001,8/1/2003,1,23.1599998474121,0,0,0,
8/6/2001,10/1/2003,1,22.9599990844727,0,0,0,
8/6/2001,11/1/2003,1,22.8799991607666,0,0,0,
8/6/2001,6/1/2004,1,22.3999996185303,0,0,0,
8/6/2001,12/1/2004,1,22.0599994659424,21.8899993896484,21.8899993896484,150,
8/6/2001,12/1/2007,1,21.3099994659424,0,0,0,
8/6/2001,9/1/2001,2,0.77539998292923,0.778999984264374,0.764999985694885,14431,33606
8/6/2001,10/1/2001,2,0.746399998664856,0.75,0.740000009536743,5246,17995
8/6/2001,11/1/2001,2,0.735400021076202,0.737999975681305,0.73199999332428,1064,6416
8/6/2001,12/1/2001,2,0.730400025844574,0.732999980449677,0.725000023841858,624,5781
8/6/2001,1/1/2002,2,0.730400025844574,0.730000019073486,0.730000019073486,322,4298
8/6/2001,2/1/2002,2,0.732900023460388,0.732500016689301,0.732500016689301,158,3313
8/6/2001,3/1/2002,2,0.738900005817413,0.738499999046326,0.738499999046326,110,
8/6/2001,4/1/2002,2,0.794399976730347,0,0,80,
8/6/2001,5/1/2002,2,0.796400010585785,0,0,30,
8/6/2001,6/1/2002,2,0.789399981498718,0,0,0,
8/6/2001,7/1/2002,2,0.778400003910065,0,0,0,
8/6/2001,8/1/2002,2,0.762899994850159,0,0,0,
8/6/2001,9/1/2001,3,0.725600004196167,0.73199999332428,0.722000002861023,9094,36141
8/6/2001,10/1/2001,3,0.73309999704361,0.739000022411346,0.730000019073486,3990,13826
8/6/2001,11/1/2001,3,0.740599989891052,0.742500007152557,0.739000022411346,503,13859
8/6/2001,12/1/2001,3,0.747099995613098,0.750999987125397,0.746500015258789,778,25367
8/6/2001,1/1/2002,3,0.75110000371933,0.754999995231628,0.75,261,15774
8/6/2001,2/1/2002,3,0.745599985122681,0.749000012874603,0.744000017642975,83,12039
8/6/2001,3/1/2002,3,0.726599991321564,0.728999972343445,0.726000010967255,77,11840
8/6/2001,4/1/2002,3,0.705600023269653,0.708999991416931,0.708000004291534,14,3645
8/6/2001,5/1/2002,3,0.685599982738495,0.688000023365021,0.688000023365021,26,2940
8/6/2001,6/1/2002,3,0.676100015640259,0.680999994277954,0.680999994277954,1,2710
8/6/2001,7/1/2002,3,0.677100002765656,0.682500004768372,0.682500004768372,1,1204
8/6/2001,8/1/2002,3,0.681100010871887,0.685000002384186,0.685000002384186,1,832
8/6/2001,9/1/2002,3,0.686600029468536,0.686600029468536,0.686600029468536,0,916
8/6/2001,10/1/2002,3,0.691600024700165,0.691600024700165,0.691600024700165,0,633
8/6/2001,11/1/2002,3,0.696600019931793,0,0,0,
8/6/2001,12/1/2002,3,0.701600015163422,0,0,0,
8/6/2001,1/1/2003,3,0.705099999904633,0,0,0,
8/6/2001,2/1/2003,3,0.701099991798401,0,0,0,
8/7/2001,9/1/2001,1,27.9400005340576,28.3999996185303,27.6599998474121,68661,102719
8/7/2001,10/1/2001,1,27.3500003814697,27.7000007629395,27.0599994659424,42215,83373
8/7/2001,11/1/2001,1,27.2399997711182,27.5699996948242,26.9400005340576,16903,42404
8/7/2001,12/1/2001,1,27.0300006866455,27.2999992370605,26.7399997711182,12644,48327
8/7/2001,1/1/2002,1,26.7700004577637,27,26.8299999237061,3566,23571
8/7/2001,2/1/2002,1,26.5,26.7000007629395,26.6000003814697,1076,11864
8/7/2001,3/1/2002,1,26.2299995422363,26.4200000762939,26.2999992370605,964,9025
8/7/2001,4/1/2002,1,25.9599990844727,26.1499996185303,26.0499992370605,1998,10142
8/7/2001,5/1/2002,1,25.7000007629395,25.8500003814697,25.7999992370605,353,6471
8/7/2001,6/1/2002,1,25.4400005340576,25.6499996185303,25.4699993133545,1944,21330
8/7/2001,7/1/2002,1,25.1900005340576,25.3799991607666,25.2399997711182,481,7294
8/7/2001,8/1/2002,1,24.9400005340576,25.1000003814697,25.0499992370605,157,4898
8/7/2001,12/1/2002,1,24.1200008392334,24.3500003814697,24.25,3896,21459
8/7/2001,12/1/2003,1,22.5100002288818,22.7800006866455,22.75,1413,14693
8/7/2001,9/1/2002,1,24.7199993133545,0,0,95,
8/7/2001,10/1/2002,1,24.5200004577637,0,0,20,
8/7/2001,11/1/2002,1,24.3199996948242,0,0,20,
8/7/2001,1/1/2003,1,23.9200000762939,0,0,20,
8/7/2001,2/1/2003,1,23.75,0,0,0,
8/7/2001,3/1/2003,1,23.6000003814697,0,0,0,
8/7/2001,4/1/2003,1,23.4500007629395,0,0,0,
8/7/2001,5/1/2003,1,23.3099994659424,0,0,0,
8/7/2001,6/1/2003,1,23.1700000762939,23.3500003814697,23.3500003814697,643,
8/7/2001,7/1/2003,1,23.0400009155273,0,0,0,
8/7/2001,8/1/2003,1,22.9099998474121,0,0,0,
8/7/2001,9/1/2003,1,22.7999992370605,0,0,100,
8/7/2001,10/1/2003,1,22.6900005340576,0,0,0,
8/7/2001,11/1/2003,1,22.6000003814697,0,0,0,
8/7/2001,6/1/2004,1,22.1000003814697,0,0,200,
8/7/2001,12/1/2004,1,21.7399997711182,0,0,300,
8/7/2001,12/1/2005,1,21.3899993896484,0,0,115,
8/7/2001,12/1/2006,1,21.0499992370605,0,0,0,
8/7/2001,12/1/2007,1,20.9699993133545,0,0,0,
8/7/2001,9/1/2001,2,0.778500020503998,0.795000016689301,0.773999989032745,20784,32794
8/7/2001,10/1/2001,2,0.754899978637695,0.767000019550324,0.746999979019165,8919,19267
8/7/2001,11/1/2001,2,0.742399990558624,0.750999987125397,0.74099999666214,2765,6416
8/7/2001,12/1/2001,2,0.735899984836578,0.744000017642975,0.736000001430512,923,5781
8/7/2001,1/1/2002,2,0.734099984169006,0.744000017642975,0.739000022411346,360,4298
8/7/2001,2/1/2002,2,0.736100018024445,0.744000017642975,0.742500007152557,334,3321
8/7/2001,3/1/2002,2,0.741599977016449,0.750999987125397,0.744000017642975,154,2546
8/7/2001,4/1/2002,2,0.79610002040863,0.807500004768372,0.802500009536743,286,6313
8/7/2001,5/1/2002,2,0.797599971294403,0.809000015258789,0.801500022411346,68,
8/7/2001,6/1/2002,2,0.790600001811981,0.797999978065491,0.797999978065491,3,
8/7/2001,7/1/2002,2,0.779600024223328,0.790000021457672,0.790000021457672,1,
8/7/2001,8/1/2002,2,0.764100015163422,0,0,0,
8/7/2001,9/1/2001,3,0.734300017356873,0.744000017642975,0.725499987602234,15290,36141
8/7/2001,10/1/2001,3,0.740800023078918,0.75,0.733500003814697,6851,13958
8/7/2001,11/1/2001,3,0.74779999256134,0.757000029087067,0.748000025749207,1839,13859
8/7/2001,12/1/2001,3,0.753799974918366,0.763499975204468,0.754000008106232,2793,25367
8/7/2001,1/1/2002,3,0.757300019264221,0.767000019550324,0.757000029087067,1564,15856
8/7/2001,2/1/2002,3,0.750800013542175,0.760500013828278,0.751999974250793,1262,12084
8/7/2001,3/1/2002,3,0.730799973011017,0.737999975681305,0.73199999332428,656,11840
8/7/2001,4/1/2002,3,0.70880001783371,0.717999994754791,0.711000025272369,434,3661
8/7/2001,5/1/2002,3,0.687799990177155,0.698000013828278,0.691999971866608,193,2948
8/7/2001,6/1/2002,3,0.677799999713898,0.6875,0.680999994277954,180,2710
8/7/2001,7/1/2002,3,0.678799986839294,0.688000023365021,0.688000023365021,22,
8/7/2001,8/1/2002,3,0.682799994945526,0,0,20,
8/7/2001,9/1/2002,3,0.688300013542175,0,0,20,
8/7/2001,10/1/2002,3,0.693300008773804,0,0,20,
8/7/2001,11/1/2002,3,0.698300004005432,0,0,20,
8/7/2001,12/1/2002,3,0.703299999237061,0,0,45,
8/7/2001,1/1/2003,3,0.706799983978272,0,0,20,
8/7/2001,2/1/2003,3,0.70279997587204,0.707000017166138,0.707000017166138,2,
8/8/2001,9/1/2001,1,27.5400009155273,28.2800006866455,27.5100002288818,65167,101167
8/8/2001,10/1/2001,1,26.9599990844727,27.6100006103516,26.8999996185303,48791,93592
8/8/2001,11/1/2001,1,26.9099998474121,27.5,26.8500003814697,18101,44655
8/8/2001,12/1/2001,1,26.7299995422363,27.2800006866455,26.7000007629395,10309,47865
8/8/2001,1/1/2002,1,26.4899997711182,27.0200004577637,26.7000007629395,1958,23759
8/8/2001,2/1/2002,1,26.2299995422363,26.6299991607666,26.4500007629395,523,12091
8/8/2001,3/1/2002,1,25.9699993133545,26.2999992370605,25.9500007629395,1343,9365
8/8/2001,4/1/2002,1,25.7099990844727,26.1100006103516,25.75,856,9952
8/8/2001,5/1/2002,1,25.4599990844727,25.75,25.5499992370605,371,6719
8/8/2001,6/1/2002,1,25.2099990844727,25.6200008392334,25.3500003814697,1920,22098
8/8/2001,7/1/2002,1,24.9699993133545,24.9699993133545,24.9699993133545,50,7489
8/8/2001,8/1/2002,1,24.7299995422363,24.7299995422363,24.7299995422363,16,4601
8/8/2001,9/1/2002,1,24.5200004577637,24.8199996948242,24.6299991607666,316,10817
8/8/2001,10/1/2002,1,24.3199996948242,24.4699993133545,24.4699993133545,137,5682
8/8/2001,11/1/2002,1,24.1200008392334,24.3400001525879,24.3400001525879,49,4541
8/8/2001,12/1/2002,1,23.9200000762939,24.2000007629395,24.1000003814697,1602,22450
8/8/2001,1/1/2003,1,23.7199993133545,23.6200008392334,23.6200008392334,150,4084
8/8/2001,2/1/2003,1,23.5499992370605,23.4500007629395,23.4500007629395,0,970
8/8/2001,3/1/2003,1,23.3999996185303,23.2999992370605,23.2999992370605,0,1091
8/8/2001,4/1/2003,1,23.25,23.1499996185303,23.1499996185303,0,280
8/8/2001,5/1/2003,1,23.1100006103516,23.0100002288818,23.0100002288818,0,220
8/8/2001,6/1/2003,1,22.9699993133545,22.8700008392334,22.8700008392334,0,7264
8/8/2001,7/1/2003,1,22.8400001525879,22.7399997711182,22.7399997711182,0,202
8/8/2001,8/1/2003,1,22.7099990844727,22.6100006103516,22.6100006103516,0,263
8/8/2001,9/1/2003,1,22.6000003814697,22.5,22.5,0,913
8/8/2001,12/1/2003,1,22.3099994659424,22.5100002288818,22.4200000762939,425,14701
8/8/2001,12/1/2004,1,21.5400009155273,21.7000007629395,21.7000007629395,150,7225
8/8/2001,12/1/2005,1,21.1900005340576,21.0900001525879,21.0900001525879,0,5221
8/8/2001,12/1/2006,1,20.8500003814697,20.75,20.75,0,2292
8/8/2001,10/1/2003,1,22.4899997711182,0,0,0,
8/8/2001,11/1/2003,1,22.3999996185303,0,0,0,
8/8/2001,6/1/2004,1,21.7999992370605,22.0499992370605,22.0499992370605,150,
8/8/2001,12/1/2007,1,20.7700004577637,0,0,0,
8/8/2001,9/1/2001,2,0.768899977207184,0.785000026226044,0.76800000667572,19297,33430
8/8/2001,10/1/2001,2,0.744400024414063,0.760500013828278,0.742999970912933,8130,19758
8/8/2001,11/1/2001,2,0.733399987220764,0.746999979019165,0.735000014305115,1353,7973
8/8/2001,12/1/2001,2,0.72790002822876,0.740000009536743,0.730499982833862,1079,5957
8/8/2001,1/1/2002,2,0.726899981498718,0.736500024795532,0.73199999332428,372,4293
8/8/2001,2/1/2002,2,0.729399979114533,0.739000022411346,0.739000022411346,50,3129
8/8/2001,3/1/2002,2,0.735400021076202,0.735400021076202,0.735400021076202,30,2531
8/8/2001,4/1/2002,2,0.789900004863739,0.789900004863739,0.789900004863739,5,6582
8/8/2001,5/1/2002,2,0.791400015354157,0.792500019073486,0.792500019073486,77,
8/8/2001,6/1/2002,2,0.78439998626709,0,0,230,
8/8/2001,7/1/2002,2,0.773400008678436,0,0,0,
8/8/2001,8/1/2002,2,0.75789999961853,0,0,0,
8/8/2001,9/1/2001,3,0.730599999427795,0.742999970912933,0.726000010967255,15069,35207
8/8/2001,10/1/2001,3,0.735899984836578,0.749000012874603,0.73199999332428,6045,15106
8/8/2001,11/1/2001,3,0.742900013923645,0.755999982357025,0.742500007152557,2946,14621
8/8/2001,12/1/2001,3,0.749400019645691,0.761500000953674,0.748000025749207,3679,25261
8/8/2001,1/1/2002,3,0.752900004386902,0.764999985694885,0.751999974250793,685,15707
8/8/2001,2/1/2002,3,0.746399998664856,0.75900000333786,0.746999979019165,426,12440
8/8/2001,3/1/2002,3,0.726400017738342,0.736999988555908,0.726000010967255,558,12098
8/8/2001,4/1/2002,3,0.70440000295639,0.726999998092651,0.707000017166138,66,3707
8/8/2001,5/1/2002,3,0.683399975299835,0.697000026702881,0.685999989509583,172,2954
8/8/2001,6/1/2002,3,0.673399984836578,0.677500009536743,0.677500009536743,261,2738
8/8/2001,7/1/2002,3,0.674399971961975,0.681500017642975,0.681500017642975,105,1194
8/8/2001,8/1/2002,3,0.678399980068207,0.678399980068207,0.678399980068207,58,822
8/8/2001,9/1/2002,3,0.683899998664856,0.683899998664856,0.683899998664856,220,926
8/8/2001,10/1/2002,3,0.688899993896484,0.688899993896484,0.688899993896484,0,640
8/8/2001,11/1/2002,3,0.693899989128113,0,0,0,
8/8/2001,12/1/2002,3,0.698899984359741,0.704999983310699,0.704999983310699,25,
8/8/2001,1/1/2003,3,0.702400028705597,0,0,0,
8/8/2001,2/1/2003,3,0.698400020599365,0,0,0,
8/9/2001,9/1/2001,1,27.6399993896484,27.7199993133545,27.3799991607666,50368,98838
8/9/2001,10/1/2001,1,27.0400009155273,27.0799999237061,26.7700004577637,41821,102159
8/9/2001,11/1/2001,1,27.0100002288818,27,26.7999992370605,12540,46851
8/9/2001,12/1/2001,1,26.8400001525879,26.8299999237061,26.6200008392334,8765,47701
8/9/2001,1/1/2002,1,26.6200008392334,26.5799999237061,26.4099998474121,2079,23545
8/9/2001,2/1/2002,1,26.3700008392334,26.3299999237061,26.1800003051758,872,12215
8/9/2001,3/1/2002,1,26.1200008392334,26.0799999237061,25.9200000762939,900,9426
8/9/2001,4/1/2002,1,25.8799991607666,25.7800006866455,25.6599998474121,440,10107
8/9/2001,5/1/2002,1,25.6499996185303,25.5200004577637,25.4099998474121,571,6786
8/9/2001,6/1/2002,1,25.4200000762939,25.3400001525879,25.1599998474121,1574,22763
8/9/2001,7/1/2002,1,25.1900005340576,25.1000003814697,24.9699993133545,1024,7489
8/9/2001,8/1/2002,1,24.9599990844727,24.8299999237061,24.8299999237061,216,4602
8/9/2001,9/1/2002,1,24.7600002288818,24.6700000762939,24.5,143,10862
8/9/2001,10/1/2002,1,24.5599994659424,24.5599994659424,24.5599994659424,0,5782
8/9/2001,11/1/2002,1,24.3600006103516,24.3600006103516,24.3600006103516,0,4561
8/9/2001,12/1/2002,1,24.1599998474121,24,24,3135,22944
8/9/2001,1/1/2003,1,23.9699993133545,23.9699993133545,23.9699993133545,25,4204
8/9/2001,2/1/2003,1,23.7999992370605,23.7999992370605,23.7999992370605,0,970
8/9/2001,3/1/2003,1,23.6499996185303,23.4699993133545,23.4699993133545,100,1091
8/9/2001,4/1/2003,1,23.5,23.5,23.5,0,280
8/9/2001,5/1/2003,1,23.3600006103516,23.3600006103516,23.3600006103516,0,220
8/9/2001,6/1/2003,1,23.2199993133545,23.1299991607666,23.1299991607666,20,6767
8/9/2001,7/1/2003,1,23.0900001525879,23.0900001525879,23.0900001525879,0,202
8/9/2001,8/1/2003,1,22.9599990844727,22.9599990844727,22.9599990844727,0,263
8/9/2001,9/1/2003,1,22.8500003814697,22.8500003814697,22.8500003814697,0,913
8/9/2001,12/1/2003,1,22.5699996948242,22.4500007629395,22.4500007629395,210,14918
8/9/2001,12/1/2004,1,21.7999992370605,21.7999992370605,21.7999992370605,0,7225
8/9/2001,12/1/2005,1,21.4500007629395,21.3999996185303,21.3500003814697,105,5221
8/9/2001,12/1/2006,1,21.1100006103516,21.1100006103516,21.1100006103516,0,2292
8/9/2001,10/1/2003,1,22.7399997711182,0,0,0,
8/9/2001,11/1/2003,1,22.6499996185303,0,0,0,
8/9/2001,6/1/2004,1,22.1599998474121,0,0,0,
8/9/2001,12/1/2007,1,21.0300006866455,0,0,0,
8/9/2001,9/1/2001,2,0.779299974441528,0.781000018119812,0.767000019550324,15730,34051
8/9/2001,10/1/2001,2,0.750800013542175,0.751999974250793,0.742999970912933,6960,19542
8/9/2001,11/1/2001,2,0.738499999046326,0.739000022411346,0.734000027179718,581,8228
8/9/2001,12/1/2001,2,0.731800019741058,0.732500016689301,0.726999998092651,282,5924
8/9/2001,1/1/2002,2,0.730099976062775,0.729499995708466,0.723999977111816,773,4358
8/9/2001,2/1/2002,2,0.732599973678589,0.731000006198883,0.731000006198883,159,3112
8/9/2001,3/1/2002,2,0.738600015640259,0.740000009536743,0.740000009536743,92,2511
8/9/2001,4/1/2002,2,0.793099999427795,0.793099999427795,0.793099999427795,8,6577
8/9/2001,5/1/2002,2,0.795300006866455,0,0,0,
8/9/2001,6/1/2002,2,0.788999974727631,0,0,50,
8/9/2001,7/1/2002,2,0.777999997138977,0,0,0,
8/9/2001,8/1/2002,2,0.762499988079071,0,0,0,
8/9/2001,9/1/2001,3,0.736400008201599,0.740499973297119,0.726000010967255,10613,34055
8/9/2001,10/1/2001,3,0.742399990558624,0.745000004768372,0.73199999332428,6828,16454
8/9/2001,11/1/2001,3,0.74889999628067,0.75,0.740499973297119,1476,14337
8/9/2001,12/1/2001,3,0.755400002002716,0.756500005722046,0.746999979019165,1240,25456
8/9/2001,1/1/2002,3,0.758899986743927,0.759999990463257,0.751999974250793,1263,15417
8/9/2001,2/1/2002,3,0.752399981021881,0.753499984741211,0.747500002384186,549,12179
8/9/2001,3/1/2002,3,0.731899976730347,0.732999980449677,0.726000010967255,191,12213
8/9/2001,4/1/2002,3,0.709399998188019,0.709999978542328,0.704500019550324,42,3767
8/9/2001,5/1/2002,3,0.687900006771088,0.689000010490418,0.688499987125397,69,2969
8/9/2001,6/1/2002,3,0.67739999294281,0.673500001430512,0.673500001430512,106,2837
8/9/2001,7/1/2002,3,0.678399980068207,0.680000007152557,0.680000007152557,52,1244
8/9/2001,8/1/2002,3,0.682399988174439,0.682500004768372,0.682500004768372,1,817
8/9/2001,9/1/2002,3,0.687900006771088,0.687900006771088,0.687900006771088,60,971
8/9/2001,10/1/2002,3,0.692900002002716,0.692900002002716,0.692900002002716,0,640
8/9/2001,11/1/2002,3,0.697899997234345,0,0,0,
8/9/2001,12/1/2002,3,0.702899992465973,0,0,0,
8/9/2001,1/1/2003,3,0.706399977207184,0,0,0,
8/9/2001,2/1/2003,3,0.702400028705597,0,0,0,
8/10/2001,9/1/2001,1,28.0499992370605,28.4200000762939,27.6499996185303,70358,96849
8/10/2001,10/1/2001,1,27.3199996948242,27.6499996185303,27.0699996948242,50739,107079
8/10/2001,11/1/2001,1,27.2199993133545,27.5499992370605,27.0599994659424,10607,46409
8/10/2001,12/1/2001,1,26.9799995422363,27.25,26.8700008392334,8365,47216
8/10/2001,1/1/2002,1,26.7199993133545,26.9500007629395,26.6399993896484,1865,23972
8/10/2001,2/1/2002,1,26.4300003051758,26.7199993133545,26.5499992370605,787,12148
8/10/2001,3/1/2002,1,26.1499996185303,26.4500007629395,26.3500003814697,991,9919
8/10/2001,4/1/2002,1,25.8799991607666,25.8799991607666,25.8799991607666,0,10265
8/10/2001,5/1/2002,1,25.6299991607666,25.6299991607666,25.6299991607666,384,7083
8/10/2001,6/1/2002,1,25.3899993896484,25.6499996185303,25.3899993896484,1479,22075
8/10/2001,7/1/2002,1,25.1499996185303,25.1499996185303,25.1499996185303,90,7986
8/10/2001,8/1/2002,1,24.9099998474121,25.0699996948242,24.9699993133545,564,4610
8/10/2001,9/1/2002,1,24.6900005340576,24.6900005340576,24.6900005340576,684,10890
8/10/2001,10/1/2002,1,24.4699993133545,24.4699993133545,24.4699993133545,76,5782
8/10/2001,11/1/2002,1,24.2600002288818,24.2600002288818,24.2600002288818,40,4561
8/10/2001,12/1/2002,1,24.0499992370605,24.3400001525879,24.1499996185303,3595,24715
8/10/2001,1/1/2003,1,23.8600006103516,23.8600006103516,23.8600006103516,105,4229
8/10/2001,2/1/2003,1,23.6900005340576,23.6900005340576,23.6900005340576,0,970
8/10/2001,3/1/2003,1,23.5300006866455,23.5300006866455,23.5300006866455,0,1141
8/10/2001,4/1/2003,1,23.3799991607666,23.3799991607666,23.3799991607666,0,280
8/10/2001,5/1/2003,1,23.2399997711182,23.2399997711182,23.2399997711182,0,220
8/10/2001,6/1/2003,1,23.1000003814697,23.1000003814697,23.1000003814697,0,6767
8/10/2001,7/1/2003,1,22.9599990844727,22.9599990844727,22.9599990844727,0,202
8/10/2001,8/1/2003,1,22.8299999237061,22.8299999237061,22.8299999237061,0,263
8/10/2001,9/1/2003,1,22.7199993133545,22.7199993133545,22.7199993133545,300,913
8/10/2001,12/1/2003,1,22.4300003051758,22.4300003051758,22.4300003051758,2176,15183
8/10/2001,12/1/2004,1,21.6399993896484,21.6399993896484,21.6399993896484,0,7225
8/10/2001,12/1/2005,1,21.2900009155273,21.2900009155273,21.2900009155273,0,5281
8/10/2001,12/1/2006,1,20.9500007629395,20.9500007629395,20.9500007629395,0,2292
8/10/2001,10/1/2003,1,22.6100006103516,0,0,250,
8/10/2001,11/1/2003,1,22.5200004577637,0,0,701,
8/10/2001,6/1/2004,1,22,0,0,425,
8/10/2001,12/1/2007,1,20.8700008392334,0,0,0,
8/10/2001,9/1/2001,2,0.799000024795532,0.811999976634979,0.779500007629395,23153,33806
8/10/2001,10/1/2001,2,0.765600025653839,0.774999976158142,0.750999987125397,9012,20935
8/10/2001,11/1/2001,2,0.75,0.753499984741211,0.744000017642975,2061,8381
8/10/2001,12/1/2001,2,0.740499973297119,0.741999983787537,0.734000027179718,1002,5807
8/10/2001,1/1/2002,2,0.736999988555908,0.740000009536743,0.735000014305115,288,4352
8/10/2001,2/1/2002,2,0.739000022411346,0.740000009536743,0.732999980449677,87,3061
8/10/2001,3/1/2002,2,0.744499981403351,0.746500015258789,0.742999970912933,270,2537
8/10/2001,4/1/2002,2,0.799000024795532,0.799000024795532,0.799000024795532,290,6577
8/10/2001,5/1/2002,2,0.800999999046326,0.796500027179718,0.795000016689301,60,
8/10/2001,6/1/2002,2,0.79449999332428,0,0,125,
8/10/2001,7/1/2002,2,0.783500015735626,0,0,0,
8/10/2001,8/1/2002,2,0.76800000667572,0,0,0,
8/10/2001,9/1/2001,3,0.743900001049042,0.753000020980835,0.736999988555908,16554,32912
8/10/2001,10/1/2001,3,0.750699996948242,0.757499992847443,0.744499981403351,9485,17895
8/10/2001,11/1/2001,3,0.756699979305267,0.763000011444092,0.751500010490418,2462,14353
8/10/2001,12/1/2001,3,0.763199985027313,0.769999980926514,0.75900000333786,1935,25543
8/10/2001,1/1/2002,3,0.766200006008148,0.773999989032745,0.762499988079071,575,15775
8/10/2001,2/1/2002,3,0.758700013160706,0.764500021934509,0.755500018596649,220,12248
8/10/2001,3/1/2002,3,0.737200021743774,0.742999970912933,0.736000001430512,385,12234
8/10/2001,4/1/2002,3,0.713699996471405,0.722500026226044,0.716000020503998,304,3798
8/10/2001,5/1/2002,3,0.691699981689453,0.700999975204468,0.700999975204468,6,3020
8/10/2001,6/1/2002,3,0.6807000041008,0.684000015258789,0.680499970912933,3,2835
8/10/2001,7/1/2002,3,0.681699991226196,0.681699991226196,0.681699991226196,0,1293
8/10/2001,8/1/2002,3,0.685699999332428,0.685699999332428,0.685699999332428,0,817
8/10/2001,9/1/2002,3,0.691200017929077,0.691200017929077,0.691200017929077,0,962
8/10/2001,10/1/2002,3,0.696200013160706,0.696200013160706,0.696200013160706,0,640
8/10/2001,11/1/2002,3,0.701200008392334,0,0,0,
8/10/2001,12/1/2002,3,0.706200003623962,0,0,0,
8/10/2001,1/1/2003,3,0.709699988365173,0,0,0,
8/10/2001,2/1/2003,3,0.705699980258942,0,0,0,
8/13/2001,9/1/2001,1,27.8199996948242,28.2700004577637,27.7000007629395,52473,93147
8/13/2001,10/1/2001,1,27.2099990844727,27.5499992370605,27.0499992370605,39816,110131
8/13/2001,11/1/2001,1,27.1200008392334,27.3799991607666,27,10809,47246
8/13/2001,12/1/2001,1,26.8999996185303,27.1499996185303,26.7999992370605,8064,47481
8/13/2001,1/1/2002,1,26.6399993896484,26.8500003814697,26.6100006103516,950,23903
8/13/2001,2/1/2002,1,26.3500003814697,26.3500003814697,26.3500003814697,410,12119
8/13/2001,3/1/2002,1,26.0699996948242,26.1499996185303,26.0799999237061,375,9850
8/13/2001,4/1/2002,1,25.7999992370605,26.0100002288818,25.7600002288818,246,10264
8/13/2001,5/1/2002,1,25.5499992370605,25.5499992370605,25.5499992370605,230,7312
8/13/2001,6/1/2002,1,25.3099994659424,25.5,25.3400001525879,461,22369
8/13/2001,7/1/2002,1,25.0699996948242,24.9200000762939,24.9200000762939,0,8075
8/13/2001,8/1/2002,1,24.8299999237061,25,24.7000007629395,393,4661
8/13/2001,9/1/2002,1,24.6100006103516,24.6100006103516,24.6100006103516,25,11095
8/13/2001,10/1/2002,1,24.3899993896484,24.3899993896484,24.3899993896484,0,5781
8/13/2001,11/1/2002,1,24.1800003051758,24.1800003051758,24.1800003051758,0,4559
8/13/2001,12/1/2002,1,23.9699993133545,23.9500007629395,23.9500007629395,445,24215
8/13/2001,1/1/2003,1,23.7800006866455,23.7800006866455,23.7800006866455,0,4304
8/13/2001,2/1/2003,1,23.6100006103516,23.6100006103516,23.6100006103516,0,970
8/13/2001,3/1/2003,1,23.4500007629395,23.4500007629395,23.4500007629395,0,1141
8/13/2001,4/1/2003,1,23.2999992370605,23.2999992370605,23.2999992370605,0,280
8/13/2001,5/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,0,220
8/13/2001,6/1/2003,1,23.0200004577637,23.0200004577637,23.0200004577637,0,6767
8/13/2001,7/1/2003,1,22.8799991607666,22.8799991607666,22.8799991607666,0,202
8/13/2001,8/1/2003,1,22.75,22.75,22.75,0,263
8/13/2001,9/1/2003,1,22.6399993896484,22.6399993896484,22.6399993896484,0,1213
8/13/2001,12/1/2003,1,22.3500003814697,22.5499992370605,22.4500007629395,100,14060
8/13/2001,12/1/2004,1,21.5599994659424,21.5599994659424,21.5599994659424,0,7225
8/13/2001,12/1/2005,1,21.2099990844727,21.2099990844727,21.2099990844727,0,5281
8/13/2001,12/1/2006,1,20.8700008392334,20.8700008392334,20.8700008392334,0,2292
8/13/2001,10/1/2003,1,22.5300006866455,0,0,0,
8/13/2001,11/1/2003,1,22.4400005340576,0,0,0,
8/13/2001,6/1/2004,1,21.9200000762939,0,0,0,
8/13/2001,12/1/2007,1,20.7900009155273,21,21,1,
8/13/2001,9/1/2001,2,0.801599979400635,0.814999997615814,0.795000016689301,18495,33154
8/13/2001,10/1/2001,2,0.76230001449585,0.774999976158142,0.759999990463257,7516,22404
8/13/2001,11/1/2001,2,0.745299994945526,0.755999982357025,0.744499981403351,1458,8574
8/13/2001,12/1/2001,2,0.735300004482269,0.736500024795532,0.735000014305115,476,5670
8/13/2001,1/1/2002,2,0.731299996376038,0.731299996376038,0.731299996376038,136,4472
8/13/2001,2/1/2002,2,0.733799993991852,0.74099999666214,0.737500011920929,88,3082
8/13/2001,3/1/2002,2,0.739300012588501,0.739300012588501,0.739300012588501,47,2637
8/13/2001,4/1/2002,2,0.793799996376038,0.793799996376038,0.793799996376038,206,6482
8/13/2001,5/1/2002,2,0.795799970626831,0,0,100,
8/13/2001,6/1/2002,2,0.78930002450943,0,0,125,
8/13/2001,7/1/2002,2,0.778299987316132,0,0,200,
8/13/2001,8/1/2002,2,0.762799978256226,0,0,0,
8/13/2001,9/1/2001,3,0.741900026798248,0.751999974250793,0.737999975681305,13494,31448
8/13/2001,10/1/2001,3,0.748700022697449,0.754999995231628,0.745999991893768,8830,19709
8/13/2001,11/1/2001,3,0.754700005054474,0.760999977588654,0.752499997615814,1467,14291
8/13/2001,12/1/2001,3,0.76120001077652,0.76800000667572,0.75900000333786,2044,26121
8/13/2001,1/1/2002,3,0.76419997215271,0.769999980926514,0.762000024318695,889,15402
8/13/2001,2/1/2002,3,0.756699979305267,0.763000011444092,0.754999995231628,327,12201
8/13/2001,3/1/2002,3,0.73470002412796,0.741999983787537,0.732500016689301,290,12007
8/13/2001,4/1/2002,3,0.711199998855591,0.717999994754791,0.712000012397766,138,3772
8/13/2001,5/1/2002,3,0.688700020313263,0.689999997615814,0.689999997615814,9,3024
8/13/2001,6/1/2002,3,0.677200019359589,0.681999981403351,0.675999999046326,268,2835
8/13/2001,7/1/2002,3,0.677699983119965,0.685500025749207,0.685500025749207,6,1294
8/13/2001,8/1/2002,3,0.68120002746582,0.686500012874603,0.681999981403351,200,817
8/13/2001,9/1/2002,3,0.686699986457825,0.686699986457825,0.686699986457825,4,962
8/13/2001,10/1/2002,3,0.691699981689453,0.691699981689453,0.691699981689453,0,640
8/13/2001,11/1/2002,3,0.696699976921082,0,0,0,
8/13/2001,12/1/2002,3,0.70169997215271,0,0,0,
8/13/2001,1/1/2003,3,0.705200016498566,0,0,0,
8/13/2001,2/1/2003,3,0.701200008392334,0,0,0,
8/14/2001,9/1/2001,1,28.0100002288818,28.0499992370605,27.6700000762939,48980,87419
8/14/2001,10/1/2001,1,27.2700004577637,27.3400001525879,27.0499992370605,39312,112571
8/14/2001,11/1/2001,1,27.2000007629395,27.2199993133545,27,11954,47995
8/14/2001,12/1/2001,1,26.9899997711182,27,26.8299999237061,10865,46783
8/14/2001,1/1/2002,1,26.7299995422363,26.7099990844727,26.6000003814697,1497,24093
8/14/2001,2/1/2002,1,26.4500007629395,26.4500007629395,26.3700008392334,572,12274
8/14/2001,3/1/2002,1,26.1800003051758,26.1399993896484,26.0699996948242,1064,9957
8/14/2001,4/1/2002,1,25.9200000762939,25.7999992370605,25.7999992370605,198,10355
8/14/2001,5/1/2002,1,25.6800003051758,25.6800003051758,25.6800003051758,8,7442
8/14/2001,6/1/2002,1,25.4400005340576,25.3899993896484,25.2999992370605,1393,22503
8/14/2001,8/1/2002,1,24.9599990844727,24.9599990844727,24.9599990844727,232,4893
8/14/2001,12/1/2002,1,24.1000003814697,24.0499992370605,24,1990,24301
8/14/2001,3/1/2003,1,23.5799999237061,23.5799999237061,23.5799999237061,0,1141
8/14/2001,4/1/2003,1,23.4300003051758,23.4300003051758,23.4300003051758,0,280
8/14/2001,5/1/2003,1,23.2900009155273,23.2900009155273,23.2900009155273,0,220
8/14/2001,12/1/2003,1,22.4799995422363,22.4799995422363,22.4799995422363,0,14320
8/14/2001,12/1/2005,1,21.3400001525879,21.3400001525879,21.3400001525879,0,5281
8/14/2001,7/1/2002,1,25.2000007629395,0,0,8,
8/14/2001,9/1/2002,1,24.7399997711182,24.6399993896484,24.6399993896484,63,
8/14/2001,10/1/2002,1,24.5200004577637,0,0,8,
8/14/2001,11/1/2002,1,24.3099994659424,0,0,8,
8/14/2001,1/1/2003,1,23.9099998474121,0,0,8,
8/14/2001,2/1/2003,1,23.7399997711182,0,0,5,
8/14/2001,6/1/2003,1,23.1499996185303,0,0,0,
8/14/2001,7/1/2003,1,23.0100002288818,0,0,0,
8/14/2001,8/1/2003,1,22.8799991607666,0,0,0,
8/14/2001,9/1/2003,1,22.7700004577637,0,0,0,
8/14/2001,10/1/2003,1,22.6599998474121,0,0,0,
8/14/2001,11/1/2003,1,22.5699996948242,0,0,0,
8/14/2001,6/1/2004,1,22.0499992370605,0,0,0,
8/14/2001,12/1/2004,1,21.6900005340576,0,0,0,
8/14/2001,12/1/2006,1,21,0,0,0,
8/14/2001,12/1/2007,1,20.9200000762939,0,0,0,
8/14/2001,9/1/2001,2,0.812699973583221,0.815999984741211,0.800499975681305,21852,31794
8/14/2001,10/1/2001,2,0.767899990081787,0.769999980926514,0.762099981307983,9983,22429
8/14/2001,11/1/2001,2,0.749599993228912,0.75,0.745000004768372,1276,9041
8/14/2001,12/1/2001,2,0.73879998922348,0.739000022411346,0.735000014305115,1027,5776
8/14/2001,1/1/2002,2,0.734799981117249,0.735000014305115,0.735000014305115,138,4473
8/14/2001,2/1/2002,2,0.737299978733063,0.737500011920929,0.732999980449677,165,3062
8/14/2001,3/1/2002,2,0.742799997329712,0,0,100,
8/14/2001,4/1/2002,2,0.79830002784729,0,0,0,
8/14/2001,5/1/2002,2,0.800300002098084,0,0,0,
8/14/2001,6/1/2002,2,0.793799996376038,0,0,0,
8/14/2001,7/1/2002,2,0.782800018787384,0,0,0,
8/14/2001,8/1/2002,2,0.767300009727478,0,0,0,
8/14/2001,9/1/2001,3,0.750199973583221,0.751999974250793,0.738099992275238,10678,29854
8/14/2001,10/1/2001,3,0.756399989128113,0.757499992847443,0.744199991226196,6190,23333
8/14/2001,11/1/2001,3,0.762399971485138,0.762000024318695,0.754000008106232,1521,13773
8/14/2001,12/1/2001,3,0.768400013446808,0.767000019550324,0.759999990463257,0,25817
8/14/2001,1/1/2002,3,0.771399974822998,0.769999980926514,0.763499975204468,803,15698
8/14/2001,2/1/2002,3,0.763899981975555,0.763000011444092,0.758000016212463,200,11801
8/14/2001,3/1/2002,3,0.742399990558624,0.739000022411346,0.736999988555908,149,12015
8/14/2001,4/1/2002,3,0.7189000248909,0.716000020503998,0.716000020503998,169,3822
8/14/2001,5/1/2002,3,0.696399986743927,0.696399986743927,0.696399986743927,16,3026
8/14/2001,6/1/2002,3,0.684899985790253,0.680000007152557,0.680000007152557,159,2972
8/14/2001,9/1/2002,3,0.694400012493134,0.692499995231628,0.692499995231628,12,862
8/14/2001,10/1/2002,3,0.699400007724762,0.698000013828278,0.698000013828278,10,640
8/14/2001,7/1/2002,3,0.685400009155273,0,0,14,
8/14/2001,8/1/2002,3,0.688899993896484,0,0,9,
8/14/2001,11/1/2002,3,0.70440000295639,0.703499972820282,0.703499972820282,10,
8/14/2001,12/1/2002,3,0.709399998188019,0.708999991416931,0.708999991416931,11,
8/14/2001,1/1/2003,3,0.71289998292923,0.712999999523163,0.712999999523163,10,
8/14/2001,2/1/2003,3,0.708899974822998,0,0,5,
8/15/2001,9/1/2001,1,27.5599994659424,28.25,27.4200000762939,79697,83821
8/15/2001,10/1/2001,1,26.7399997711182,27.5,26.6499996185303,74186,120864
8/15/2001,11/1/2001,1,26.7099990844727,27.3999996185303,26.6200008392334,20530,49248
8/15/2001,12/1/2001,1,26.5799999237061,27.1499996185303,26.5,14412,47320
8/15/2001,1/1/2002,1,26.3600006103516,26.8299999237061,26.2999992370605,3036,23650
8/15/2001,2/1/2002,1,26.1299991607666,26.5499992370605,26.2199993133545,1779,12211
8/15/2001,3/1/2002,1,25.8899993896484,26.2999992370605,26,887,9596
8/15/2001,6/1/2002,1,25.1800003051758,25.4799995422363,25.1499996185303,689,22732
8/15/2001,8/1/2002,1,24.7199993133545,24.7199993133545,24.7199993133545,170,5186
8/15/2001,9/1/2002,1,24.5100002288818,24.5100002288818,24.5100002288818,60,11149
8/15/2001,10/1/2002,1,24.2999992370605,24.2999992370605,24.2999992370605,20,5779
8/15/2001,12/1/2002,1,23.8799991607666,24.0499992370605,23.8999996185303,4077,24949
8/15/2001,2/1/2003,1,23.5200004577637,23.5200004577637,23.5200004577637,0,970
8/15/2001,5/1/2003,1,23.0799999237061,23.0799999237061,23.0799999237061,0,220
8/15/2001,6/1/2003,1,22.9400005340576,22.9400005340576,22.9400005340576,0,6767
8/15/2001,7/1/2003,1,22.8099994659424,22.8099994659424,22.8099994659424,0,202
8/15/2001,8/1/2003,1,22.6900005340576,22.6900005340576,22.6900005340576,0,263
8/15/2001,9/1/2003,1,22.5699996948242,22.5699996948242,22.5699996948242,0,1213
8/15/2001,12/1/2003,1,22.2999992370605,22.2999992370605,22.2999992370605,900,10160
8/15/2001,12/1/2006,1,20.8899993896484,20.8899993896484,20.8899993896484,0,2292
8/15/2001,4/1/2002,1,25.6499996185303,0,0,2438,
8/15/2001,5/1/2002,1,25.4099998474121,0,0,1330,
8/15/2001,7/1/2002,1,24.9500007629395,0,0,20,
8/15/2001,11/1/2002,1,24.0900001525879,0,0,20,
8/15/2001,1/1/2003,1,23.6900005340576,0,0,120,
8/15/2001,3/1/2003,1,23.3700008392334,0,0,0,
8/15/2001,4/1/2003,1,23.2199993133545,0,0,0,
8/15/2001,10/1/2003,1,22.4699993133545,0,0,0,
8/15/2001,11/1/2003,1,22.3799991607666,0,0,0,
8/15/2001,6/1/2004,1,21.8799991607666,0,0,0,
8/15/2001,12/1/2004,1,21.5400009155273,0,0,900,
8/15/2001,12/1/2005,1,21.2099990844727,0,0,0,
8/15/2001,12/1/2007,1,20.8299999237061,0,0,0,
8/15/2001,9/1/2001,2,0.79229998588562,0.822499990463257,0.781000018119812,25567,31141
8/15/2001,10/1/2001,2,0.751999974250793,0.774999976158142,0.742999970912933,10247,22708
8/15/2001,11/1/2001,2,0.737500011920929,0.755999982357025,0.732500016689301,2669,8978
8/15/2001,12/1/2001,2,0.729499995708466,0.745000004768372,0.72299998998642,1057,5462
8/15/2001,1/1/2002,2,0.727500021457672,0.740000009536743,0.725000023841858,684,4465
8/15/2001,2/1/2002,2,0.730499982833862,0.734499990940094,0.726999998092651,144,3066
8/15/2001,4/1/2002,2,0.792500019073486,0.796999990940094,0.796999990940094,473,6522
8/15/2001,3/1/2002,2,0.736500024795532,0,0,51,
8/15/2001,5/1/2002,2,0.79449999332428,0.795000016689301,0.795000016689301,332,
8/15/2001,6/1/2002,2,0.788500010967255,0.793799996376038,0.793799996376038,271,
8/15/2001,7/1/2002,2,0.777499973773956,0,0,10,
8/15/2001,8/1/2002,2,0.762000024318695,0.769999980926514,0.769999980926514,1,
8/15/2001,9/1/2001,3,0.745199978351593,0.758000016212463,0.736999988555908,17036,29060
8/15/2001,10/1/2001,3,0.751900017261505,0.763999998569489,0.743499994277954,9721,24029
8/15/2001,11/1/2001,3,0.75789999961853,0.76800000667572,0.750999987125397,1894,14198
8/15/2001,12/1/2001,3,0.763899981975555,0.775499999523163,0.757000029087067,2735,25863
8/15/2001,1/1/2002,3,0.76690000295639,0.777999997138977,0.760999977588654,1526,15540
8/15/2001,2/1/2002,3,0.759899973869324,0.768499970436096,0.754999995231628,481,11792
8/15/2001,3/1/2002,3,0.738399982452393,0.746999979019165,0.735000014305115,845,12032
8/15/2001,4/1/2002,3,0.713400006294251,0.721000015735626,0.712499976158142,428,3821
8/15/2001,5/1/2002,3,0.689899981021881,0.699000000953674,0.694999992847443,26,3021
8/15/2001,6/1/2002,3,0.67739999294281,0.684000015258789,0.684000015258789,328,2985
8/15/2001,7/1/2002,3,0.67739999294281,0.67739999294281,0.67739999294281,20,1307
8/15/2001,8/1/2002,3,0.680400013923645,0.688000023365021,0.6875,75,941
8/15/2001,9/1/2002,3,0.685899972915649,0,0,130,
8/15/2001,10/1/2002,3,0.690900027751923,0,0,20,
8/15/2001,11/1/2002,3,0.695900022983551,0,0,20,
8/15/2001,12/1/2002,3,0.700900018215179,0,0,20,
8/15/2001,1/1/2003,3,0.70440000295639,0,0,20,
8/15/2001,2/1/2003,3,0.700399994850159,0,0,0,
8/16/2001,9/1/2001,1,27.3999996185303,27.6000003814697,27.1499996185303,70918,74464
8/16/2001,10/1/2001,1,26.4899997711182,26.7700004577637,26.2999992370605,67916,130583
8/16/2001,11/1/2001,1,26.4799995422363,26.7199993133545,26.3299999237061,20541,49082
8/16/2001,12/1/2001,1,26.3799991607666,26.6000003814697,26.2800006866455,14623,48901
8/16/2001,1/1/2002,1,26.1800003051758,26.3600006103516,26.1000003814697,2484,23185
8/16/2001,2/1/2002,1,25.9500007629395,26.1299991607666,25.8400001525879,845,12065
8/16/2001,3/1/2002,1,25.7199993133545,25.9200000762939,25.6299991607666,660,9688
8/16/2001,4/1/2002,1,25.4899997711182,25.6800003051758,25.4300003051758,189,10522
8/16/2001,5/1/2002,1,25.2600002288818,25.4500007629395,25.25,122,7536
8/16/2001,6/1/2002,1,25.0400009155273,25.2199993133545,25,2980,22818
8/16/2001,7/1/2002,1,24.8299999237061,24.9500007629395,24.8500003814697,585,8016
8/16/2001,8/1/2002,1,24.6200008392334,24.7199993133545,24.7199993133545,58,5166
8/16/2001,9/1/2002,1,24.4200000762939,24.5100002288818,24.5100002288818,121,11100
8/16/2001,11/1/2002,1,24.0200004577637,24.1100006103516,24.0900001525879,53,4539
8/16/2001,12/1/2002,1,23.8199996948242,23.9300003051758,23.8799991607666,2500,26155
8/16/2001,1/1/2003,1,23.6399993896484,23.75,23.75,44,4479
8/16/2001,2/1/2003,1,23.4799995422363,23.5799999237061,23.5799999237061,16,970
8/16/2001,10/1/2002,1,24.2199993133545,24.3099994659424,24.3099994659424,56,
8/16/2001,3/1/2003,1,23.3299999237061,0,0,0,
8/16/2001,4/1/2003,1,23.1800003051758,0,0,0,
8/16/2001,5/1/2003,1,23.0400009155273,0,0,0,
8/16/2001,6/1/2003,1,22.8999996185303,0,0,0,
8/16/2001,7/1/2003,1,22.7700004577637,0,0,0,
8/16/2001,8/1/2003,1,22.6499996185303,0,0,0,
8/16/2001,9/1/2003,1,22.5300006866455,0,0,0,
8/16/2001,10/1/2003,1,22.4300003051758,0,0,0,
8/16/2001,11/1/2003,1,22.3400001525879,0,0,0,
8/16/2001,12/1/2003,1,22.2600002288818,0,0,500,
8/16/2001,6/1/2004,1,21.8400001525879,0,0,0,
8/16/2001,12/1/2004,1,21.5,0,0,0,
8/16/2001,12/1/2005,1,21.1700000762939,0,0,0,
8/16/2001,12/1/2006,1,20.8500003814697,0,0,0,
8/16/2001,12/1/2007,1,20.7900009155273,0,0,0,
8/16/2001,9/1/2001,2,0.774500012397766,0.792500019073486,0.769999980926514,19169,31292
8/16/2001,10/1/2001,2,0.739199995994568,0.750999987125397,0.736999988555908,10085,23683
8/16/2001,11/1/2001,2,0.726700007915497,0.735000014305115,0.725000023841858,3362,8507
8/16/2001,12/1/2001,2,0.719200015068054,0.727999985218048,0.718999981880188,2049,5538
8/16/2001,1/1/2002,2,0.717199981212616,0.726999998092651,0.726000010967255,1009,4525
8/16/2001,2/1/2002,2,0.720700025558472,0.731000006198883,0.731000006198883,28,3087
8/16/2001,3/1/2002,2,0.727199971675873,0,0,20,
8/16/2001,4/1/2002,2,0.783200025558472,0,0,200,
8/16/2001,5/1/2002,2,0.785700023174286,0.790000021457672,0.790000021457672,79,
8/16/2001,6/1/2002,2,0.779699981212616,0,0,378,
8/16/2001,7/1/2002,2,0.768199980258942,0,0,54,
8/16/2001,8/1/2002,2,0.752699971199036,0,0,0,
8/16/2001,9/1/2001,3,0.741500020027161,0.745999991893768,0.735000014305115,11840,28154
8/16/2001,10/1/2001,3,0.747900009155273,0.762000024318695,0.742999970912933,7511,24232
8/16/2001,11/1/2001,3,0.753899991512299,0.758000016212463,0.748000025749207,2337,14305
8/16/2001,12/1/2001,3,0.759899973869324,0.764500021934509,0.755999982357025,2748,25605
8/16/2001,1/1/2002,3,0.762899994850159,0.76800000667572,0.759999990463257,1292,15425
8/16/2001,2/1/2002,3,0.756399989128113,0.760999977588654,0.752499997615814,608,11732
8/16/2001,3/1/2002,3,0.734899997711182,0.740000009536743,0.735000014305115,390,11793
8/16/2001,4/1/2002,3,0.710399985313416,0.713500022888184,0.713400006294251,175,3880
8/16/2001,5/1/2002,3,0.68639999628067,0.689899981021881,0.689499974250793,156,3044
8/16/2001,6/1/2002,3,0.674399971961975,0.67739999294281,0.673500001430512,427,2858
8/16/2001,8/1/2002,3,0.67739999294281,0.680400013923645,0.675000011920929,6,957
8/16/2001,9/1/2002,3,0.682900011539459,0.685899972915649,0.680000007152557,78,939
8/16/2001,7/1/2002,3,0.674399971961975,0.67739999294281,0.67739999294281,3,
8/16/2001,10/1/2002,3,0.687900006771088,0,0,0,
8/16/2001,11/1/2002,3,0.692900002002716,0,0,0,
8/16/2001,12/1/2002,3,0.697899997234345,0,0,0,
8/16/2001,1/1/2003,3,0.701399981975555,0,0,0,
8/16/2001,2/1/2003,3,0.697399973869324,0.697499990463257,0.697499990463257,2,
8/17/2001,9/1/2001,1,26.6800003051758,27.6200008392334,26.5499992370605,61936,61359
8/17/2001,10/1/2001,1,25.6100006103516,26.7000007629395,25.5499992370605,95020,129770
8/17/2001,11/1/2001,1,25.6200008392334,26.6599998474121,25.5,20258,48533
8/17/2001,12/1/2001,1,25.5499992370605,26.3400001525879,25.5,18921,48655
8/17/2001,1/1/2002,1,25.3700008392334,26.1499996185303,25.75,1740,23629
8/17/2001,2/1/2002,1,25.1700000762939,25.9200000762939,25.8500003814697,302,11920
8/17/2001,3/1/2002,1,24.9699993133545,25.6499996185303,24.9699993133545,790,9797
8/17/2001,4/1/2002,1,24.7700004577637,25.3500003814697,25.2000007629395,222,10622
8/17/2001,5/1/2002,1,24.5799999237061,25,24.9500007629395,51,7671
8/17/2001,6/1/2002,1,24.3899993896484,25.0400009155273,24.75,1709,22152
8/17/2001,7/1/2002,1,24.2000007629395,24.75,24.75,1,7761
8/17/2001,8/1/2002,1,24.0100002288818,24.0100002288818,24.0100002288818,0,5213
8/17/2001,9/1/2002,1,23.8199996948242,24.25,24.25,100,11200
8/17/2001,10/1/2002,1,23.6299991607666,23.6299991607666,23.6299991607666,75,5830
8/17/2001,11/1/2002,1,23.4400005340576,23.4400005340576,23.4400005340576,0,4561
8/17/2001,12/1/2002,1,23.25,23.7999992370605,23.5499992370605,3779,26299
8/17/2001,1/1/2003,1,23.0900001525879,23.0900001525879,23.0900001525879,0,4479
8/17/2001,2/1/2003,1,22.9300003051758,22.9300003051758,22.9300003051758,0,986
8/17/2001,3/1/2003,1,22.7800006866455,22.7800006866455,22.7800006866455,0,1141
8/17/2001,4/1/2003,1,22.6399993896484,22.6399993896484,22.6399993896484,0,280
8/17/2001,5/1/2003,1,22.5100002288818,22.5100002288818,22.5100002288818,0,220
8/17/2001,6/1/2003,1,22.3799991607666,22.3799991607666,22.3799991607666,0,6767
8/17/2001,7/1/2003,1,22.25,22.25,22.25,0,202
8/17/2001,8/1/2003,1,22.1299991607666,22.1299991607666,22.1299991607666,0,263
8/17/2001,9/1/2003,1,22.0200004577637,22.0200004577637,22.0200004577637,0,1213
8/17/2001,12/1/2003,1,21.7800006866455,22.3500003814697,22.3500003814697,11,10460
8/17/2001,12/1/2004,1,21.0100002288818,21.0300006866455,21.0300006866455,151,7225
8/17/2001,12/1/2005,1,20.7000007629395,20.7000007629395,20.7000007629395,0,5281
8/17/2001,12/1/2006,1,20.3899993896484,21.0499992370605,21.0499992370605,200,2292
8/17/2001,10/1/2003,1,21.9300003051758,0,0,0,
8/17/2001,11/1/2003,1,21.8500003814697,0,0,0,
8/17/2001,6/1/2004,1,21.3600006103516,0,0,0,
8/17/2001,12/1/2007,1,20.3199996948242,21.1000003814697,20.9899997711182,160,
8/17/2001,9/1/2001,2,0.739499986171722,0.77700001001358,0.735000014305115,20376,29216
8/17/2001,10/1/2001,2,0.708599984645844,0.743900001049042,0.705999970436096,11216,24649
8/17/2001,11/1/2001,2,0.699100017547607,0.730499982833862,0.699000000953674,1556,9196
8/17/2001,12/1/2001,2,0.693099975585938,0.721000015735626,0.690999984741211,749,5754
8/17/2001,1/1/2002,2,0.692099988460541,0.712000012397766,0.690999984741211,259,4910
8/17/2001,2/1/2002,2,0.696099996566772,0.709999978542328,0.709999978542328,66,3088
8/17/2001,3/1/2002,2,0.703100025653839,0.72000002861023,0.72000002861023,54,2591
8/17/2001,4/1/2002,2,0.760599970817566,0.779999971389771,0.779999971389771,395,6583
8/17/2001,5/1/2002,2,0.763599991798401,0.784500002861023,0.783500015735626,212,
8/17/2001,6/1/2002,2,0.758099973201752,0,0,101,
8/17/2001,7/1/2002,2,0.747099995613098,0,0,0,
8/17/2001,8/1/2002,2,0.731599986553192,0,0,0,
8/17/2001,9/1/2001,3,0.705099999904633,0.745500028133392,0.703000009059906,19288,25592
8/17/2001,10/1/2001,3,0.714299976825714,0.752499997615814,0.712000012397766,10463,26014
8/17/2001,11/1/2001,3,0.721800029277802,0.752499997615814,0.72000002861023,1663,14219
8/17/2001,12/1/2001,3,0.729300022125244,0.75900000333786,0.735499978065491,2275,26391
8/17/2001,1/1/2002,3,0.733299970626831,0.762499988079071,0.732999980449677,1985,15344
8/17/2001,2/1/2002,3,0.727800011634827,0.755999982357025,0.734000027179718,768,11838
8/17/2001,3/1/2002,3,0.707300007343292,0.735000014305115,0.717000007629395,448,11652
8/17/2001,4/1/2002,3,0.684300005435944,0.712000012397766,0.699000000953674,35,3916
8/17/2001,5/1/2002,3,0.661800026893616,0.685999989509583,0.680000007152557,46,3156
8/17/2001,6/1/2002,3,0.651300013065338,0.674499988555908,0.670000016689301,380,2746
8/17/2001,7/1/2002,3,0.652300000190735,0.675000011920929,0.670000016689301,22,1307
8/17/2001,8/1/2002,3,0.656300008296967,0.677999973297119,0.672500014305115,20,959
8/17/2001,9/1/2002,3,0.661800026893616,0.679000020027161,0.679000020027161,16,1004
8/17/2001,10/1/2002,3,0.66729998588562,0.684000015258789,0.684000015258789,16,631
8/17/2001,11/1/2002,3,0.672800004482269,0,0,53,
8/17/2001,12/1/2002,3,0.678300023078918,0.694999992847443,0.694999992847443,58,
8/17/2001,1/1/2003,3,0.681800007820129,0.699999988079071,0.699999988079071,54,
8/17/2001,2/1/2003,3,0.677799999713898,0,0,0,
8/20/2001,10/1/2002,1,24.1800003051758,24.1499996185303,23.6499996185303,39,5755
8/20/2001,11/1/2002,1,24,24,24,150,4556
8/20/2001,12/1/2002,1,23.8199996948242,23.5499992370605,23.5499992370605,1585,26310
8/20/2001,1/1/2003,1,23.6700000762939,23.6700000762939,23.6700000762939,0,4479
8/20/2001,2/1/2003,1,23.5200004577637,23.5200004577637,23.5200004577637,0,986
8/20/2001,3/1/2003,1,23.3799991607666,23.3799991607666,23.3799991607666,0,1141
8/20/2001,4/1/2003,1,23.2399997711182,23.2399997711182,23.2399997711182,0,280
8/20/2001,5/1/2003,1,23.1100006103516,23.1100006103516,23.1100006103516,0,220
8/20/2001,6/1/2003,1,22.9799995422363,22.9799995422363,22.9799995422363,0,6767
8/20/2001,7/1/2003,1,22.8500003814697,22.8500003814697,22.8500003814697,0,202
8/20/2001,8/1/2003,1,22.7299995422363,22.7299995422363,22.7299995422363,0,263
8/20/2001,9/1/2003,1,22.6299991607666,22.6299991607666,22.6299991607666,0,1213
8/20/2001,12/1/2003,1,22.3999996185303,22.3999996185303,22.3999996185303,0,10660
8/20/2001,12/1/2004,1,21.7000007629395,21.7000007629395,21.7000007629395,0,7074
8/20/2001,12/1/2005,1,21.3999996185303,21.3999996185303,21.3999996185303,0,5036
8/20/2001,12/1/2006,1,21.1000003814697,21.1000003814697,21.1000003814697,0,2342
8/20/2001,10/1/2003,1,22.5499992370605,0,0,0,
8/20/2001,11/1/2003,1,22.4699993133545,0,0,0,
8/20/2001,6/1/2004,1,22,0,0,0,
8/20/2001,12/1/2007,1,21.0599994659424,0,0,0,
8/20/2001,9/1/2001,1,27.1800003051758,27.25,26.3500003814697,53562,49176
8/20/2001,10/1/2001,1,26.1900005340576,26.2199993133545,25.3899993896484,77619,132182
8/20/2001,11/1/2001,1,26.1100006103516,26.1000003814697,25.4500007629395,17052,49401
8/20/2001,12/1/2001,1,26.0200004577637,25.9899997711182,25.3500003814697,12942,51950
8/20/2001,1/1/2002,1,25.8400001525879,25.7000007629395,25.3999996185303,2996,23232
8/20/2001,2/1/2002,1,25.6399993896484,25.5200004577637,25.2000007629395,687,12088
8/20/2001,3/1/2002,1,25.4400005340576,25.3500003814697,25.1499996185303,712,10077
8/20/2001,4/1/2002,1,25.2600002288818,25.2000007629395,24.8799991607666,183,10549
8/20/2001,5/1/2002,1,25.0799999237061,25.0799999237061,25.0799999237061,32,7671
8/20/2001,6/1/2002,1,24.8999996185303,24.7999992370605,24.3999996185303,239,22346
8/20/2001,7/1/2002,1,24.7199993133545,24.4500007629395,24.2999992370605,274,7761
8/20/2001,8/1/2002,1,24.5400009155273,24.5400009155273,24.5400009155273,0,5213
8/20/2001,9/1/2002,1,24.3600006103516,24.1200008392334,24.1000003814697,56,11180
8/20/2001,9/1/2001,2,0.743099987506866,0.746999979019165,0.72299998998642,18528,28918
8/20/2001,10/1/2001,2,0.71560001373291,0.717000007629395,0.699999988079071,10382,25231
8/20/2001,11/1/2001,2,0.70660001039505,0.704999983310699,0.697000026702881,1857,9318
8/20/2001,12/1/2001,2,0.702099978923798,0.699999988079071,0.695500016212463,652,5734
8/20/2001,1/1/2002,2,0.702099978923798,0.698000013828278,0.690999984741211,354,4987
8/20/2001,2/1/2002,2,0.70660001039505,0.699999988079071,0.694000005722046,11,3069
8/20/2001,3/1/2002,2,0.714100003242493,0.712000012397766,0.709999978542328,25,2592
8/20/2001,4/1/2002,2,0.773100018501282,0.76800000667572,0.76800000667572,54,
8/20/2001,5/1/2002,2,0.776600003242493,0.772000014781952,0.763499975204468,71,
8/20/2001,6/1/2002,2,0.771099984645844,0,0,0,
8/20/2001,7/1/2002,2,0.76010000705719,0,0,34,
8/20/2001,8/1/2002,2,0.744599997997284,0,0,0,
8/20/2001,9/1/2001,3,0.713500022888184,0.714999973773956,0.699999988079071,14763,24761
8/20/2001,10/1/2001,3,0.720399975776672,0.72299998998642,0.707000017166138,10503,26041
8/20/2001,11/1/2001,3,0.728399991989136,0.732999980449677,0.72000002861023,1421,13977
8/20/2001,12/1/2001,3,0.735899984836578,0.74099999666214,0.723999977111816,3962,27070
8/20/2001,1/1/2002,3,0.740400016307831,0.748000025749207,0.732999980449677,1380,16234
8/20/2001,2/1/2002,3,0.735899984836578,0.741999983787537,0.730000019073486,978,12217
8/20/2001,3/1/2002,3,0.716899991035461,0.72299998998642,0.708000004291534,543,11683
8/20/2001,4/1/2002,3,0.69539999961853,0.699000000953674,0.693000018596649,259,4016
8/20/2001,5/1/2002,3,0.673900008201599,0.677500009536743,0.672999978065491,162,3178
8/20/2001,6/1/2002,3,0.664399981498718,0.665000021457672,0.660000026226044,353,2929
8/20/2001,7/1/2002,3,0.665899991989136,0.666000008583069,0.665000021457672,8,1309
8/20/2001,8/1/2002,3,0.669900000095367,0.670000016689301,0.66949999332428,19,966
8/20/2001,9/1/2002,3,0.675400018692017,0.675000011920929,0.671999990940094,22,1008
8/20/2001,10/1/2002,3,0.680899977684021,0.680999994277954,0.680000007152557,13,640
8/20/2001,11/1/2002,3,0.68639999628067,0.685999989509583,0.685999989509583,3,
8/20/2001,12/1/2002,3,0.691900014877319,0,0,0,
8/20/2001,1/1/2003,3,0.69539999961853,0,0,0,
8/20/2001,2/1/2003,3,0.691399991512299,0,0,0,
8/21/2001,9/1/2001,1,27.9099998474121,28.1000003814697,27.1000003814697,61775,35109
8/21/2001,10/1/2001,1,26.7199993133545,26.8400001525879,26.1399993896484,99270,131634
8/21/2001,11/1/2001,1,26.5799999237061,26.7000007629395,26.0499992370605,29083,49978
8/21/2001,12/1/2001,1,26.4200000762939,26.4500007629395,25.9599990844727,13839,51951
8/21/2001,1/1/2002,1,26.2000007629395,26.25,25.8899993896484,3705,22937
8/21/2001,2/1/2002,1,25.9799995422363,26,25.6900005340576,421,12190
8/21/2001,3/1/2002,1,25.7600002288818,25.5499992370605,25.4599990844727,348,9936
8/21/2001,4/1/2002,1,25.5599994659424,25.3099994659424,25.3099994659424,408,10713
8/21/2001,5/1/2002,1,25.3600006103516,25.1299991607666,25.1299991607666,280,7671
8/21/2001,6/1/2002,1,25.1700000762939,24.9500007629395,24.9300003051758,385,22459
8/21/2001,7/1/2002,1,24.9799995422363,24.7700004577637,24.7700004577637,230,7714
8/21/2001,8/1/2002,1,24.7900009155273,24.5900001525879,24.5900001525879,20,5213
8/21/2001,9/1/2002,1,24.6100006103516,24.6100006103516,24.6100006103516,0,11180
8/21/2001,10/1/2002,1,24.4300003051758,24.2700004577637,24.2299995422363,160,5756
8/21/2001,11/1/2002,1,24.25,24.25,24.25,0,4606
8/21/2001,12/1/2002,1,24.0699996948242,23.8799991607666,23.7999992370605,1532,24916
8/21/2001,1/1/2003,1,23.9200000762939,23.9200000762939,23.9200000762939,0,4479
8/21/2001,2/1/2003,1,23.7700004577637,23.7700004577637,23.7700004577637,0,986
8/21/2001,3/1/2003,1,23.6299991607666,23.6299991607666,23.6299991607666,0,1141
8/21/2001,4/1/2003,1,23.4899997711182,23.4899997711182,23.4899997711182,0,280
8/21/2001,5/1/2003,1,23.3600006103516,23.3600006103516,23.3600006103516,0,220
8/21/2001,6/1/2003,1,23.2299995422363,23.2299995422363,23.2299995422363,200,6767
8/21/2001,7/1/2003,1,23.1000003814697,23.1000003814697,23.1000003814697,0,202
8/21/2001,8/1/2003,1,22.9799995422363,22.9799995422363,22.9799995422363,0,263
8/21/2001,9/1/2003,1,22.8799991607666,22.8799991607666,22.8799991607666,0,1213
8/21/2001,12/1/2003,1,22.6499996185303,22.6499996185303,22.6499996185303,400,10460
8/21/2001,12/1/2004,1,21.9500007629395,21.9500007629395,21.9500007629395,50,7074
8/21/2001,12/1/2005,1,21.6499996185303,21.6499996185303,21.6499996185303,0,5036
8/21/2001,12/1/2006,1,21.3500003814697,21.3500003814697,21.3500003814697,100,2342
8/21/2001,10/1/2003,1,22.7999992370605,0,0,0,
8/21/2001,11/1/2003,1,22.7199993133545,0,0,0,
8/21/2001,6/1/2004,1,22.25,0,0,0,
8/21/2001,12/1/2007,1,21.3099994659424,0,0,0,
8/21/2001,9/1/2001,2,0.784099996089935,0.787000000476837,0.744000017642975,18460,26965
8/21/2001,10/1/2001,2,0.739799976348877,0.741999983787537,0.716000020503998,12588,27007
8/21/2001,11/1/2001,2,0.724799990653992,0.726000010967255,0.707000017166138,3253,8722
8/21/2001,12/1/2001,2,0.717299997806549,0.714999973773956,0.702499985694885,1361,5489
8/21/2001,1/1/2002,2,0.716300010681152,0.712999999523163,0.712999999523163,354,4978
8/21/2001,2/1/2002,2,0.719799995422363,0.718999981880188,0.718999981880188,33,3071
8/21/2001,3/1/2002,2,0.72680002450943,0.72680002450943,0.72680002450943,25,2594
8/21/2001,4/1/2002,2,0.785300016403198,0,0,275,
8/21/2001,5/1/2002,2,0.788299977779388,0,0,0,
8/21/2001,6/1/2002,2,0.782299995422363,0,0,0,
8/21/2001,7/1/2002,2,0.77130001783371,0,0,50,
8/21/2001,8/1/2002,2,0.755800008773804,0,0,50,
8/21/2001,9/1/2001,3,0.729900002479553,0.73199999332428,0.712999999523163,21361,23922
8/21/2001,10/1/2001,3,0.735400021076202,0.736999988555908,0.72000002861023,16702,26605
8/21/2001,11/1/2001,3,0.742900013923645,0.743499994277954,0.727999985218048,1692,14050
8/21/2001,12/1/2001,3,0.749899983406067,0.750999987125397,0.735499978065491,3081,26130
8/21/2001,1/1/2002,3,0.754400014877319,0.754999995231628,0.741500020027161,442,16749
8/21/2001,2/1/2002,3,0.749400019645691,0.750500023365021,0.737999975681305,326,12061
8/21/2001,3/1/2002,3,0.729399979114533,0.731000006198883,0.718999981880188,536,11399
8/21/2001,4/1/2002,3,0.706900000572205,0.707000017166138,0.700999975204468,553,4137
8/21/2001,6/1/2002,3,0.674399971961975,0.671999990940094,0.671999990940094,333,3109
8/21/2001,7/1/2002,3,0.675899982452393,0.677999973297119,0.677999973297119,1,1315
8/21/2001,8/1/2002,3,0.679899990558624,0.681999981403351,0.681999981403351,2,966
8/21/2001,10/1/2002,3,0.690900027751923,0.690900027751923,0.690900027751923,0,651
8/21/2001,5/1/2002,3,0.684400022029877,0,0,220,
8/21/2001,9/1/2002,3,0.685400009155273,0,0,100,
8/21/2001,11/1/2002,3,0.696399986743927,0,0,0,
8/21/2001,12/1/2002,3,0.701900005340576,0,0,83,
8/21/2001,1/1/2003,3,0.705399990081787,0.707000017166138,0.707000017166138,4,
8/21/2001,2/1/2003,3,0.701399981975555,0.704999983310699,0.704999983310699,4,
8/22/2001,10/1/2001,1,26.3700008392334,27.25,26.3500003814697,93777,130667
8/22/2001,11/1/2001,1,26.3500003814697,27.0300006866455,26.2999992370605,34499,54919
8/22/2001,12/1/2001,1,26.1900005340576,26.7999992370605,26.2000007629395,586,50935
8/22/2001,1/1/2002,1,25.9699993133545,26.4699993133545,26.2099990844727,175,23770
8/22/2001,2/1/2002,1,25.75,26.2199993133545,26.0499992370605,884,12293
8/22/2001,3/1/2002,1,25.5300006866455,25.9500007629395,25.3500003814697,180,9925
8/22/2001,4/1/2002,1,25.3299999237061,26,26,190,10780
8/22/2001,5/1/2002,1,25.1299991607666,25.1299991607666,25.1299991607666,126,7721
8/22/2001,6/1/2002,1,24.9400005340576,25.4799995422363,25.1800003051758,853,22574
8/22/2001,7/1/2002,1,24.75,24.75,24.75,52,7519
8/22/2001,8/1/2002,1,24.5599994659424,24.8500003814697,24.8500003814697,82,5213
8/22/2001,9/1/2002,1,24.3799991607666,24.25,24.25,32,11180
8/22/2001,10/1/2002,1,24.2000007629395,24.2000007629395,24.2000007629395,237,5681
8/22/2001,11/1/2002,1,24.0200004577637,24.0200004577637,24.0200004577637,32,4606
8/22/2001,12/1/2002,1,23.8400001525879,24.1000003814697,24,1586,25297
8/22/2001,1/1/2003,1,23.6900005340576,23.6900005340576,23.6900005340576,32,4479
8/22/2001,2/1/2003,1,23.5400009155273,23.5400009155273,23.5400009155273,0,986
8/22/2001,3/1/2003,1,23.3999996185303,23.3999996185303,23.3999996185303,0,1141
8/22/2001,4/1/2003,1,23.2600002288818,23.2600002288818,23.2600002288818,0,280
8/22/2001,5/1/2003,1,23.1299991607666,23.1299991607666,23.1299991607666,0,220
8/22/2001,6/1/2003,1,23,23.2299995422363,23.2299995422363,100,6567
8/22/2001,7/1/2003,1,22.8700008392334,22.8700008392334,22.8700008392334,0,202
8/22/2001,8/1/2003,1,22.75,22.75,22.75,0,263
8/22/2001,9/1/2003,1,22.6499996185303,22.6499996185303,22.6499996185303,0,1213
8/22/2001,12/1/2003,1,22.4200000762939,22.4200000762939,22.4200000762939,25,10510
8/22/2001,12/1/2004,1,21.7199993133545,21.8999996185303,21.8999996185303,100,7124
8/22/2001,12/1/2005,1,21.4200000762939,21.4200000762939,21.4200000762939,100,5036
8/22/2001,12/1/2006,1,21.1200008392334,21.1200008392334,21.1200008392334,0,2442
8/22/2001,10/1/2003,1,22.5699996948242,0,0,0,
8/22/2001,11/1/2003,1,22.4899997711182,0,0,0,
8/22/2001,1/1/2004,1,22.3500003814697,0,0,0,
8/22/2001,2/1/2004,1,22.2800006866455,0,0,0,
8/22/2001,3/1/2004,1,22.2099990844727,0,0,0,
8/22/2001,6/1/2004,1,22.0200004577637,0,0,0,
8/22/2001,12/1/2007,1,21.0200004577637,0,0,25,
8/22/2001,9/1/2001,2,0.78250002861023,0.797999978065491,0.770500004291534,20438,25862
8/22/2001,10/1/2001,2,0.741299986839294,0.758000016212463,0.736000001430512,13686,28180
8/22/2001,11/1/2001,2,0.723800003528595,0.737999975681305,0.72299998998642,3246,8673
8/22/2001,12/1/2001,2,0.716300010681152,0.73199999332428,0.71399998664856,835,5605
8/22/2001,1/1/2002,2,0.715300023555756,0.718999981880188,0.717000007629395,484,4849
8/22/2001,2/1/2002,2,0.718800008296967,0.727500021457672,0.722000002861023,282,3072
8/22/2001,3/1/2002,2,0.725799977779388,0.734499990940094,0.728999972343445,301,2594
8/22/2001,4/1/2002,2,0.784300029277802,0.784300029277802,0.784300029277802,485,6671
8/22/2001,5/1/2002,2,0.787299990653992,0.79449999332428,0.792999982833862,8,
8/22/2001,6/1/2002,2,0.780799984931946,0,0,0,
8/22/2001,7/1/2002,2,0.769299983978272,0,0,0,
8/22/2001,8/1/2002,2,0.752300024032593,0.762499988079071,0.762499988079071,1,
8/22/2001,10/1/2002,3,0.684199988842011,0.692900002002716,0.692900002002716,34,651
8/22/2001,11/1/2002,3,0.68970000743866,0.698400020599365,0.698400020599365,34,
8/22/2001,12/1/2002,3,0.695200026035309,0,0,162,
8/22/2001,1/1/2003,3,0.69870001077652,0,0,32,
8/22/2001,2/1/2003,3,0.694700002670288,0,0,0,
8/22/2001,9/1/2001,3,0.728200018405914,0.74099999666214,0.723999977111816,14609,18329
8/22/2001,10/1/2001,3,0.732200026512146,0.746500015258789,0.730000019073486,9924,30678
8/22/2001,11/1/2001,3,0.739199995994568,0.753499984741211,0.737999975681305,235,14013
8/22/2001,12/1/2001,3,0.746200025081635,0.759999990463257,0.745000004768372,6331,26245
8/22/2001,1/1/2002,3,0.750199973583221,0.763999998569489,0.75,720,16876
8/22/2001,2/1/2002,3,0.744700014591217,0.760500013828278,0.749000012874603,2,12027
8/22/2001,3/1/2002,3,0.724200010299683,0.737999975681305,0.730000019073486,1079,11630
8/22/2001,4/1/2002,3,0.701200008392334,0.717000007629395,0.708999991416931,74,4148
8/22/2001,5/1/2002,3,0.678200006484985,0.694999992847443,0.685000002384186,53,3280
8/22/2001,6/1/2002,3,0.667699992656708,0.676999986171722,0.675000011920929,165,3121
8/22/2001,7/1/2002,3,0.669200003147125,0.669200003147125,0.669200003147125,47,1315
8/22/2001,8/1/2002,3,0.673200011253357,0.683000028133392,0.676999986171722,96,966
8/22/2001,9/1/2002,3,0.678699970245361,0.688499987125397,0.687399983406067,36,916
8/23/2001,10/1/2001,1,26.6299991607666,26.7199993133545,26.2800006866455,59594,132812
8/23/2001,11/1/2001,1,26.6000003814697,26.6499996185303,26.2999992370605,21055,56669
8/23/2001,12/1/2001,1,26.4799995422363,26.5300006866455,26.2399997711182,11007,49873
8/23/2001,1/1/2002,1,26.2600002288818,26.2999992370605,26.0200004577637,1307,24099
8/23/2001,2/1/2002,1,26.0300006866455,26.1200008392334,25.9699993133545,326,12057
8/23/2001,3/1/2002,1,25.7999992370605,25.6800003051758,25.6800003051758,463,9666
8/23/2001,4/1/2002,1,25.5900001525879,25.5,25.3999996185303,1533,10585
8/23/2001,6/1/2002,1,25.1900005340576,25.2299995422363,25,521,23740
8/23/2001,9/1/2002,1,24.6100006103516,24.6100006103516,24.6100006103516,116,11160
8/23/2001,10/1/2002,1,24.4200000762939,24.3400001525879,24.3199996948242,180,5845
8/23/2001,12/1/2002,1,24.0599994659424,24.0599994659424,24.0599994659424,1850,25832
8/23/2001,4/1/2003,1,23.4599990844727,23.4599990844727,23.4599990844727,0,280
8/23/2001,6/1/2003,1,23.2000007629395,23.2000007629395,23.2000007629395,100,6567
8/23/2001,8/1/2003,1,22.9500007629395,22.9500007629395,22.9500007629395,0,263
8/23/2001,9/1/2003,1,22.8500003814697,22.8500003814697,22.8500003814697,0,1213
8/23/2001,12/1/2003,1,22.6200008392334,22.5,22.5,950,10510
8/23/2001,12/1/2004,1,21.9699993133545,21.9500007629395,21.9500007629395,251,7177
8/23/2001,5/1/2002,1,25.3899993896484,0,0,65,
8/23/2001,7/1/2002,1,24.9899997711182,0,0,75,
8/23/2001,8/1/2002,1,24.7999992370605,0,0,48,
8/23/2001,11/1/2002,1,24.2399997711182,0,0,0,
8/23/2001,1/1/2003,1,23.8999996185303,0,0,250,
8/23/2001,2/1/2003,1,23.7399997711182,0,0,175,
8/23/2001,3/1/2003,1,23.6000003814697,0,0,0,
8/23/2001,5/1/2003,1,23.3299999237061,0,0,0,
8/23/2001,7/1/2003,1,23.0699996948242,0,0,0,
8/23/2001,10/1/2003,1,22.7700004577637,0,0,0,
8/23/2001,11/1/2003,1,22.6900005340576,0,0,0,
8/23/2001,1/1/2004,1,22.5499992370605,0,0,0,
8/23/2001,2/1/2004,1,22.4799995422363,0,0,0,
8/23/2001,3/1/2004,1,22.4099998474121,0,0,0,
8/23/2001,6/1/2004,1,22.2199993133545,0,0,100,
8/23/2001,12/1/2005,1,21.6700000762939,0,0,0,
8/23/2001,12/1/2006,1,21.3700008392334,0,0,0,
8/23/2001,12/1/2007,1,21.2600002288818,0,0,0,
8/23/2001,11/1/2001,2,0.731400012969971,0.731500029563904,0.721000015735626,2365,8966
8/23/2001,12/1/2001,2,0.722899973392487,0.722000002861023,0.718999981880188,817,5547
8/23/2001,1/1/2002,2,0.720399975776672,0.721000015735626,0.718999981880188,745,4687
8/23/2001,2/1/2002,2,0.723900020122528,0.725000023841858,0.725000023841858,4,3012
8/23/2001,3/1/2002,2,0.73089998960495,0.400000005960465,0.400000005960465,202,2564
8/23/2001,9/1/2001,2,0.789399981498718,0.792999982833862,0.776000022888184,15172,
8/23/2001,10/1/2001,2,0.749400019645691,0.753000020980835,0.739000022411346,12988,
8/23/2001,4/1/2002,2,0.789900004863739,0,0,322,
8/23/2001,5/1/2002,2,0.792400002479553,0,0,0,
8/23/2001,6/1/2002,2,0.785899996757507,0,0,0,
8/23/2001,7/1/2002,2,0.774399995803833,0,0,0,
8/23/2001,8/1/2002,2,0.75739997625351,0,0,0,
8/23/2001,9/1/2001,3,0.737200021743774,0.737999975681305,0.726000010967255,11733,17562
8/23/2001,10/1/2001,3,0.740100026130676,0.742500007152557,0.731500029563904,10074,30286
8/23/2001,11/1/2001,3,0.747099995613098,0.749000012874603,0.739499986171722,2459,14375
8/23/2001,12/1/2001,3,0.754100024700165,0.754499971866608,0.745000004768372,3049,25132
8/23/2001,1/1/2002,3,0.757600009441376,0.757000029087067,0.75,1142,16942
8/23/2001,2/1/2002,3,0.751600027084351,0.750999987125397,0.744499981403351,1426,12076
8/23/2001,3/1/2002,3,0.730099976062775,0.730000019073486,0.726999998092651,562,12291
8/23/2001,4/1/2002,3,0.70660001039505,0.704999983310699,0.702000021934509,130,4277
8/23/2001,5/1/2002,3,0.683600008487701,0.681999981403351,0.680000007152557,25,3258
8/23/2001,6/1/2002,3,0.673099994659424,0.670000016689301,0.668500006198883,170,3134
8/23/2001,7/1/2002,3,0.674600005149841,0.672500014305115,0.672500014305115,13,1340
8/23/2001,8/1/2002,3,0.678600013256073,0.676999986171722,0.676999986171722,49,976
8/23/2001,9/1/2002,3,0.684099972248077,0.683000028133392,0.683000028133392,20,
8/23/2001,10/1/2002,3,0.689599990844727,0,0,0,
8/23/2001,11/1/2002,3,0.695100009441376,0,0,0,
8/23/2001,12/1/2002,3,0.700600028038025,0,0,0,
8/23/2001,1/1/2003,3,0.704100012779236,0,0,0,
8/23/2001,2/1/2003,3,0.700100004673004,0,0,0,
8/24/2001,10/1/2001,1,26.8999996185303,27.1499996185303,26.6299991607666,79958,134504
8/24/2001,11/1/2001,1,26.9099998474121,27.1499996185303,26.6200008392334,30673,57501
8/24/2001,12/1/2001,1,26.7900009155273,27,26.5,17359,50449
8/24/2001,1/1/2002,1,26.5300006866455,26.6800003051758,26.3500003814697,3959,24094
8/24/2001,2/1/2002,1,26.2700004577637,26.3999996185303,26.25,570,12324
8/24/2001,3/1/2002,1,26.0100002288818,26.0200004577637,25.9500007629395,756,9700
8/24/2001,4/1/2002,1,25.75,25.7700004577637,25.5,532,11335
8/24/2001,5/1/2002,1,25.5,25.4400005340576,25.4400005340576,20,7656
8/24/2001,6/1/2002,1,25.2600002288818,25.3700008392334,25.2000007629395,2481,22421
8/24/2001,8/1/2002,1,24.8299999237061,24.8299999237061,24.8299999237061,100,5175
8/24/2001,11/1/2002,1,24.2000007629395,24.2000007629395,24.2000007629395,60,4599
8/24/2001,12/1/2002,1,23.9899997711182,24.1200008392334,24.1000003814697,5655,24985
8/24/2001,3/1/2003,1,23.5,23.5,23.5,0,1141
8/24/2001,4/1/2003,1,23.3500003814697,23.3500003814697,23.3500003814697,0,280
8/24/2001,12/1/2003,1,22.4899997711182,22.5,22.5,1150,10810
8/24/2001,12/1/2005,1,21.3500003814697,21.5699996948242,21.4500007629395,610,4936
8/24/2001,12/1/2006,1,21.0300006866455,21.0300006866455,21.0300006866455,0,2442
8/24/2001,7/1/2002,1,25.0400009155273,25.0499992370605,25.0499992370605,90,
8/24/2001,9/1/2002,1,24.6200008392334,0,0,0,
8/24/2001,10/1/2002,1,24.4099998474121,0,0,0,
8/24/2001,1/1/2003,1,23.8199996948242,0,0,300,
8/24/2001,2/1/2003,1,23.6499996185303,0,0,500,
8/24/2001,5/1/2003,1,23.2099990844727,0,0,0,
8/24/2001,6/1/2003,1,23.0699996948242,0,0,0,
8/24/2001,7/1/2003,1,22.9400005340576,0,0,0,
8/24/2001,8/1/2003,1,22.8199996948242,0,0,0,
8/24/2001,9/1/2003,1,22.7199993133545,0,0,0,
8/24/2001,10/1/2003,1,22.6399993896484,0,0,0,
8/24/2001,11/1/2003,1,22.5599994659424,0,0,0,
8/24/2001,1/1/2004,1,22.4099998474121,0,0,0,
8/24/2001,2/1/2004,1,22.3299999237061,0,0,0,
8/24/2001,3/1/2004,1,22.25,0,0,0,
8/24/2001,6/1/2004,1,22.0499992370605,0,0,0,
8/24/2001,12/1/2004,1,21.7299995422363,0,0,0,
8/24/2001,12/1/2007,1,20.8999996185303,0,0,0,
8/24/2001,9/1/2001,2,0.83569997549057,0.841000020503998,0.794000029563904,16136,21799
8/24/2001,10/1/2001,2,0.776300013065338,0.782000005245209,0.755999982357025,18802,29801
8/24/2001,11/1/2001,2,0.750299990177155,0.754000008106232,0.740000009536743,2863,8603
8/24/2001,12/1/2001,2,0.735300004482269,0.741999983787537,0.728999972343445,1560,5425
8/24/2001,1/1/2002,2,0.729300022125244,0.735000014305115,0.732500016689301,503,5251
8/24/2001,2/1/2002,2,0.731800019741058,0.738499999046326,0.738499999046326,42,3025
8/24/2001,3/1/2002,2,0.737800002098084,0.744000017642975,0.744000017642975,928,2696
8/24/2001,4/1/2002,2,0.795799970626831,0.795799970626831,0.795799970626831,905,6554
8/24/2001,5/1/2002,2,0.797299981117249,0,0,100,
8/24/2001,6/1/2002,2,0.790799975395203,0,0,0,
8/24/2001,7/1/2002,2,0.779299974441528,0,0,0,
8/24/2001,8/1/2002,2,0.76230001449585,0,0,0,
8/24/2001,9/1/2001,3,0.745999991893768,0.767499983310699,0.736000001430512,17285,16175
8/24/2001,10/1/2001,3,0.750699996948242,0.768999993801117,0.739000022411346,18267,31743
8/24/2001,11/1/2001,3,0.756699979305267,0.773000001907349,0.748000025749207,3014,14307
8/24/2001,12/1/2001,3,0.762700021266937,0.777999997138977,0.754499971866608,4172,25475
8/24/2001,1/1/2002,3,0.765699982643127,0.781000018119812,0.763499975204468,1152,16603
8/24/2001,2/1/2002,3,0.758700013160706,0.771000027656555,0.757499992847443,223,12514
8/24/2001,3/1/2002,3,0.735199987888336,0.75,0.735000014305115,372,12272
8/24/2001,4/1/2002,3,0.709699988365173,0.717999994754791,0.712499976158142,70,4294
8/24/2001,5/1/2002,3,0.685199975967407,0.693000018596649,0.684000015258789,91,3272
8/24/2001,6/1/2002,3,0.673699975013733,0.677500009536743,0.677500009536743,42,3063
8/24/2001,7/1/2002,3,0.674700021743774,0.674700021743774,0.674700021743774,0,1344
8/24/2001,8/1/2002,3,0.678200006484985,0.678200006484985,0.678200006484985,100,1024
8/24/2001,9/1/2002,3,0.683200001716614,0.675499975681305,0.675499975681305,0,911
8/24/2001,10/1/2002,3,0.688199996948242,0.688199996948242,0.688199996948242,0,681
8/24/2001,11/1/2002,3,0.693199992179871,0.702499985694885,0.702499985694885,1,
8/24/2001,12/1/2002,3,0.698199987411499,0,0,10,
8/24/2001,1/1/2003,3,0.70169997215271,0.711499989032745,0.711499989032745,1,
8/24/2001,2/1/2003,3,0.697700023651123,0,0,0,
8/27/2001,10/1/2001,1,26.6700000762939,27.0699996948242,26.4400005340576,58962,138499
8/27/2001,11/1/2001,1,26.7800006866455,27.0499992370605,26.5699996948242,26610,59034
8/27/2001,12/1/2001,1,26.7399997711182,26.9799995422363,26.5799999237061,10812,52823
8/27/2001,1/1/2002,1,26.4799995422363,26.6499996185303,26.3999996185303,2699,23792
8/27/2001,2/1/2002,1,26.2199993133545,26.3299999237061,26.2000007629395,968,12362
8/27/2001,3/1/2002,1,25.9599990844727,26.1000003814697,25.8500003814697,765,9608
8/27/2001,4/1/2002,1,25.7000007629395,25.7999992370605,25.7900009155273,306,11299
8/27/2001,5/1/2002,1,25.4500007629395,25,25,50,7651
8/27/2001,6/1/2002,1,25.2099990844727,25.2700004577637,25.1000003814697,555,23059
8/27/2001,7/1/2002,1,24.9899997711182,25.0400009155273,25,15,7651
8/27/2001,8/1/2002,1,24.7800006866455,24.7800006866455,24.7800006866455,100,5270
8/27/2001,9/1/2002,1,24.5699996948242,24.5599994659424,24.5599994659424,210,11163
8/27/2001,10/1/2002,1,24.3600006103516,24.3600006103516,24.3600006103516,150,6011
8/27/2001,11/1/2002,1,24.1499996185303,24.1499996185303,24.1499996185303,0,4594
8/27/2001,12/1/2002,1,23.9400005340576,24,23.8999996185303,1352,26405
8/27/2001,1/1/2003,1,23.7700004577637,23.7700004577637,23.7700004577637,0,4886
8/27/2001,2/1/2003,1,23.6000003814697,23.6000003814697,23.6000003814697,160,1634
8/27/2001,3/1/2003,1,23.4400005340576,23.4200000762939,23.4200000762939,50,1141
8/27/2001,4/1/2003,1,23.2900009155273,23.2900009155273,23.2900009155273,0,280
8/27/2001,5/1/2003,1,23.1399993896484,23.1399993896484,23.1399993896484,0,220
8/27/2001,6/1/2003,1,23,23,23,150,6667
8/27/2001,7/1/2003,1,22.8700008392334,22.8700008392334,22.8700008392334,0,202
8/27/2001,8/1/2003,1,22.75,22.75,22.75,0,263
8/27/2001,9/1/2003,1,22.6399993896484,22.6399993896484,22.6399993896484,0,1213
8/27/2001,12/1/2003,1,22.3899993896484,22.3899993896484,22.3899993896484,350,10912
8/27/2001,12/1/2004,1,21.7099990844727,21.7099990844727,21.7099990844727,250,7027
8/27/2001,12/1/2005,1,21.3299999237061,21.3299999237061,21.3299999237061,0,4936
8/27/2001,12/1/2006,1,21.0100002288818,21.0100002288818,21.0100002288818,0,2442
8/27/2001,10/1/2003,1,22.5499992370605,0,0,0,
8/27/2001,11/1/2003,1,22.4699993133545,0,0,0,
8/27/2001,1/1/2004,1,22.3199996948242,0,0,0,
8/27/2001,2/1/2004,1,22.25,0,0,0,
8/27/2001,3/1/2004,1,22.1800003051758,0,0,0,
8/27/2001,6/1/2004,1,21.9899997711182,0,0,150,
8/27/2001,12/1/2007,1,20.9500007629395,0,0,100,
8/27/2001,9/1/2001,2,0.838199973106384,0.850000023841858,0.827000021934509,14590,20643
8/27/2001,10/1/2001,2,0.774999976158142,0.790000021457672,0.76800000667572,14395,30742
8/27/2001,11/1/2001,2,0.745000004768372,0.759500026702881,0.741999983787537,3136,8794
8/27/2001,12/1/2001,2,0.730499982833862,0.744000017642975,0.730000019073486,360,5061
8/27/2001,1/1/2002,2,0.72350001335144,0.731000006198883,0.729499995708466,1531,5192
8/27/2001,2/1/2002,2,0.726000010967255,0.726000010967255,0.726000010967255,306,3026
8/27/2001,3/1/2002,2,0.73199999332428,0.73199999332428,0.73199999332428,1255,3493
8/27/2001,4/1/2002,2,0.790499985218048,0.790499985218048,0.790499985218048,50,7123
8/27/2001,5/1/2002,2,0.791999995708466,0.800000011920929,0.800000011920929,476,
8/27/2001,6/1/2002,2,0.78549998998642,0,0,1,
8/27/2001,7/1/2002,2,0.773999989032745,0,0,0,
8/27/2001,8/1/2002,2,0.757000029087067,0,0,0,
8/27/2001,9/1/2001,3,0.750100016593933,0.759999990463257,0.745500028133392,12051,14576
8/27/2001,10/1/2001,3,0.756500005722046,0.767000019550324,0.751999974250793,13688,33636
8/27/2001,11/1/2001,3,0.761500000953674,0.765500009059906,0.757499992847443,2178,14822
8/27/2001,12/1/2001,3,0.767000019550324,0.778500020503998,0.763499975204468,1912,26011
8/27/2001,1/1/2002,3,0.769500017166138,0.777999997138977,0.768999993801117,1055,16296
8/27/2001,2/1/2002,3,0.762000024318695,0.768499970436096,0.759999990463257,491,12553
8/27/2001,3/1/2002,3,0.737500011920929,0.745000004768372,0.737999975681305,363,12285
8/27/2001,4/1/2002,3,0.711000025272369,0.72000002861023,0.709999978542328,245,4348
8/27/2001,5/1/2002,3,0.685000002384186,0.689000010490418,0.689000010490418,15,3299
8/27/2001,6/1/2002,3,0.672999978065491,0.672999978065491,0.672999978065491,9,3045
8/27/2001,7/1/2002,3,0.674000024795532,0.674000024795532,0.674000024795532,0,1344
8/27/2001,8/1/2002,3,0.677500009536743,0.677500009536743,0.677500009536743,50,1124
8/27/2001,9/1/2002,3,0.682500004768372,0.682500004768372,0.682500004768372,0,911
8/27/2001,10/1/2002,3,0.6875,0.6875,0.6875,0,681
8/27/2001,11/1/2002,3,0.692499995231628,0,0,0,
8/27/2001,12/1/2002,3,0.697499990463257,0,0,75,
8/27/2001,1/1/2003,3,0.700999975204468,0,0,0,
8/27/2001,2/1/2003,3,0.697000026702881,0,0,0,
8/28/2001,10/1/2001,1,27.1700000762939,27.3799991607666,26.5100002288818,71885,138317
8/28/2001,12/1/2001,1,27.1900005340576,27.3999996185303,26.7000007629395,17306,52049
8/28/2001,1/1/2002,1,26.8899993896484,26.9500007629395,26.4599990844727,3528,24167
8/28/2001,2/1/2002,1,26.6100006103516,26.5699996948242,26.2999992370605,780,12341
8/28/2001,3/1/2002,1,26.3299999237061,26.1499996185303,26.0599994659424,674,9768
8/28/2001,4/1/2002,1,26.0599994659424,25.8700008392334,25.8500003814697,2967,11471
8/28/2001,6/1/2002,1,25.5400009155273,25.5,25.25,2051,23102
8/28/2001,10/1/2002,1,24.6100006103516,24.5,24.5,30,6011
8/28/2001,11/1/2002,1,24.3899993896484,24.3899993896484,24.3899993896484,0,4594
8/28/2001,12/1/2002,1,24.1800003051758,24,23.9300003051758,2851,26867
8/28/2001,4/1/2003,1,23.5200004577637,23.5200004577637,23.5200004577637,0,280
8/28/2001,9/1/2003,1,22.8700008392334,22.8700008392334,22.8700008392334,0,1213
8/28/2001,11/1/2001,1,27.2099990844727,27.3999996185303,26.6499996185303,26772,
8/28/2001,5/1/2002,1,25.7999992370605,25.6200008392334,25.6200008392334,477,
8/28/2001,7/1/2002,1,25.2999992370605,0,0,138,
8/28/2001,8/1/2002,1,25.0699996948242,0,0,50,
8/28/2001,9/1/2002,1,24.8400001525879,0,0,50,
8/28/2001,1/1/2003,1,24,0,0,100,
8/28/2001,2/1/2003,1,23.8299999237061,0,0,100,
8/28/2001,3/1/2003,1,23.6700000762939,0,0,0,
8/28/2001,5/1/2003,1,23.3700008392334,0,0,0,
8/28/2001,6/1/2003,1,23.2299995422363,0,0,0,
8/28/2001,7/1/2003,1,23.1000003814697,0,0,0,
8/28/2001,8/1/2003,1,22.9799995422363,0,0,0,
8/28/2001,10/1/2003,1,22.7800006866455,0,0,0,
8/28/2001,11/1/2003,1,22.7000007629395,0,0,0,
8/28/2001,12/1/2003,1,22.6200008392334,0,0,500,
8/28/2001,1/1/2004,1,22.5499992370605,0,0,0,
8/28/2001,2/1/2004,1,22.4799995422363,0,0,0,
8/28/2001,3/1/2004,1,22.4099998474121,0,0,0,
8/28/2001,6/1/2004,1,22.2199993133545,0,0,0,
8/28/2001,12/1/2004,1,21.9400005340576,0,0,0,
8/28/2001,12/1/2005,1,21.5599994659424,0,0,0,
8/28/2001,12/1/2006,1,21.2399997711182,0,0,0,
8/28/2001,12/1/2007,1,21.1800003051758,0,0,0,
8/28/2001,9/1/2001,2,0.845099985599518,0.847000002861023,0.823000013828278,22828,19134
8/28/2001,10/1/2001,2,0.788500010967255,0.791999995708466,0.767000019550324,17954,31957
8/28/2001,11/1/2001,2,0.755999982357025,0.75900000333786,0.739000022411346,3577,9863
8/28/2001,12/1/2001,2,0.739499986171722,0.742999970912933,0.726999998092651,790,5169
8/28/2001,1/1/2002,2,0.732500016689301,0.722500026226044,0.72000002861023,748,5116
8/28/2001,2/1/2002,2,0.735000014305115,0.735000014305115,0.722000002861023,68,3275
8/28/2001,3/1/2002,2,0.741500020027161,0.734000027179718,0.727500021457672,672,3492
8/28/2001,4/1/2002,2,0.799499988555908,0.800000011920929,0.797999978065491,343,7264
8/28/2001,5/1/2002,2,0.800999999046326,0,0,1,
8/28/2001,6/1/2002,2,0.79449999332428,0,0,0,
8/28/2001,7/1/2002,2,0.782999992370606,0,0,0,
8/28/2001,8/1/2002,2,0.765999972820282,0,0,1,
8/28/2001,9/1/2001,3,0.774800002574921,0.78250002861023,0.746999979019165,14564,12927
8/28/2001,10/1/2001,3,0.781499981880188,0.787999987602234,0.753000020980835,27727,35134
8/28/2001,11/1/2001,3,0.78549998998642,0.791000008583069,0.759999990463257,3915,14542
8/28/2001,12/1/2001,3,0.789499998092651,0.794000029563904,0.764999985694885,6308,26002
8/28/2001,1/1/2002,3,0.791000008583069,0.790499985218048,0.767499983310699,1929,16221
8/28/2001,2/1/2002,3,0.782000005245209,0.782000005245209,0.761500000953674,205,12683
8/28/2001,3/1/2002,3,0.755999982357025,0.756500005722046,0.736999988555908,1230,12445
8/28/2001,4/1/2002,3,0.727999985218048,0.730000019073486,0.717999994754791,256,4388
8/28/2001,5/1/2002,3,0.700999975204468,0.694999992847443,0.681999981403351,32,3308
8/28/2001,6/1/2002,3,0.688000023365021,0.682500004768372,0.680000007152557,344,3045
8/28/2001,8/1/2002,3,0.691999971866608,0.691999971866608,0.691999971866608,26,1174
8/28/2001,7/1/2002,3,0.689000010490418,0.680999994277954,0.680999994277954,36,
8/28/2001,9/1/2002,3,0.697000026702881,0.689499974250793,0.689499974250793,1,
8/28/2001,10/1/2002,3,0.702000021934509,0.694500029087067,0.694500029087067,1,
8/28/2001,11/1/2002,3,0.707000017166138,0.699500024318695,0.699500024318695,2,
8/28/2001,12/1/2002,3,0.712000012397766,0.704500019550324,0.704500019550324,2,
8/28/2001,1/1/2003,3,0.715499997138977,0.708000004291534,0.708000004291534,1,
8/28/2001,2/1/2003,3,0.711499989032745,0.712000012397766,0.712000012397766,1,
8/29/2001,10/1/2001,1,27.0499992370605,27.6000003814697,26.7700004577637,81961,131552
8/29/2001,11/1/2001,1,27.1399993896484,27.5799999237061,26.8999996185303,41848,60622
8/29/2001,12/1/2001,1,27.1000003814697,27.6000003814697,26.8999996185303,17636,52852
8/29/2001,1/1/2002,1,26.7900009155273,26.8500003814697,26.8500003814697,4413,24576
8/29/2001,2/1/2002,1,26.4899997711182,26.7999992370605,26.2999992370605,2347,12331
8/29/2001,3/1/2002,1,26.2000007629395,26.3999996185303,26.1499996185303,1456,10102
8/29/2001,4/1/2002,1,25.9200000762939,26.2000007629395,25.7700004577637,423,11071
8/29/2001,6/1/2002,1,25.3799991607666,25.6200008392334,25.2999992370605,2155,23025
8/29/2001,7/1/2002,1,25.1299991607666,25.3500003814697,25.1499996185303,86,7694
8/29/2001,10/1/2002,1,24.4300003051758,24.2999992370605,24.2999992370605,205,6041
8/29/2001,5/1/2002,1,25.6499996185303,0,0,66,
8/29/2001,8/1/2002,1,24.8899993896484,0,0,39,
8/29/2001,9/1/2002,1,24.6599998474121,0,0,39,
8/29/2001,11/1/2002,1,24.2099990844727,24.2399997711182,24.2399997711182,330,
8/29/2001,12/1/2002,1,24.0100002288818,0,0,2733,
8/29/2001,1/1/2003,1,23.8400001525879,0,0,100,
8/29/2001,2/1/2003,1,23.6800003051758,0,0,200,
8/29/2001,3/1/2003,1,23.5300006866455,0,0,100,
8/29/2001,4/1/2003,1,23.3899993896484,0,0,0,
8/29/2001,5/1/2003,1,23.25,0,0,0,
8/29/2001,6/1/2003,1,23.1200008392334,0,0,0,
8/29/2001,7/1/2003,1,22.9899997711182,0,0,0,
8/29/2001,8/1/2003,1,22.8700008392334,0,0,0,
8/29/2001,9/1/2003,1,22.7600002288818,0,0,0,
8/29/2001,10/1/2003,1,22.6700000762939,0,0,0,
8/29/2001,11/1/2003,1,22.6000003814697,0,0,0,
8/29/2001,12/1/2003,1,22.5300006866455,0,0,0,
8/29/2001,1/1/2004,1,22.4599990844727,0,0,0,
8/29/2001,2/1/2004,1,22.3899993896484,0,0,0,
8/29/2001,3/1/2004,1,22.3199996948242,0,0,0,
8/29/2001,6/1/2004,1,22.1299991607666,0,0,0,
8/29/2001,12/1/2004,1,21.8500003814697,0,0,0,
8/29/2001,12/1/2005,1,21.4699993133545,0,0,0,
8/29/2001,12/1/2006,1,21.1499996185303,0,0,0,
8/29/2001,12/1/2007,1,21.0900001525879,0,0,0,
8/29/2001,9/1/2001,2,0.830200016498566,0.860000014305115,0.814499974250793,16701,15551
8/29/2001,10/1/2001,2,0.789900004863739,0.806999981403351,0.778999984264374,21909,31477
8/29/2001,11/1/2001,2,0.75739997625351,0.772000014781952,0.75,4182,9542
8/29/2001,12/1/2001,2,0.740899980068207,0.754000008106232,0.735000014305115,1036,4935
8/29/2001,1/1/2002,2,0.733900010585785,0.737500011920929,0.735000014305115,845,5001
8/29/2001,3/1/2002,2,0.742900013923645,0.746999979019165,0.746999979019165,230,3822
8/29/2001,4/1/2002,2,0.800899982452393,0.805999994277954,0.800000011920929,0,7546
8/29/2001,2/1/2002,2,0.736400008201599,0,0,160,
8/29/2001,5/1/2002,2,0.80239999294281,0,0,0,
8/29/2001,6/1/2002,2,0.794900000095367,0,0,0,
8/29/2001,7/1/2002,2,0.782400012016296,0,0,0,
8/29/2001,8/1/2002,2,0.763899981975555,0,0,500,
8/29/2001,9/1/2001,3,0.765699982643127,0.78250002861023,0.75900000333786,11967,10073
8/29/2001,10/1/2001,3,0.771399974822998,0.788999974727631,0.764999985694885,17344,35537
8/29/2001,11/1/2001,3,0.776400029659271,0.791000008583069,0.770500004291534,5510,14848
8/29/2001,12/1/2001,3,0.780900001525879,0.796000003814697,0.77649998664856,3895,27407
8/29/2001,1/1/2002,3,0.781899988651276,0.798500001430512,0.77700001001358,1874,16024
8/29/2001,2/1/2002,3,0.772899985313416,0.77700001001358,0.771000027656555,1099,12685
8/29/2001,3/1/2002,3,0.746900022029877,0.75900000333786,0.740000009536743,786,12403
8/29/2001,5/1/2002,3,0.693400025367737,0.703999996185303,0.697000026702881,180,3301
8/29/2001,6/1/2002,3,0.681400001049042,0.680000007152557,0.680000007152557,538,3035
8/29/2001,8/1/2002,3,0.685400009155273,0.694999992847443,0.688000023365021,7,1174
8/29/2001,9/1/2002,3,0.690400004386902,0.699999988079071,0.686999976634979,57,912
8/29/2001,10/1/2002,3,0.69539999961853,0.704999983310699,0.699999988079071,8,682
8/29/2001,4/1/2002,3,0.719399988651276,0.721000015735626,0.721000015735626,351,
8/29/2001,7/1/2002,3,0.682399988174439,0.685999989509583,0.685999989509583,6,
8/29/2001,11/1/2002,3,0.700399994850159,0.709999978542328,0.709999978542328,7,
8/29/2001,12/1/2002,3,0.705399990081787,0.714999973773956,0.714999973773956,376,
8/29/2001,1/1/2003,3,0.708899974822998,0.718500018119812,0.718500018119812,8,
8/29/2001,2/1/2003,3,0.704900026321411,0.71450001001358,0.71450001001358,1,
8/30/2001,10/1/2001,1,26.5499992370605,27.0200004577637,26.5200004577637,3185,133909
8/30/2001,11/1/2001,1,26.7299995422363,27.1299991607666,26.7000007629395,27410,61744
8/30/2001,12/1/2001,1,26.7299995422363,27.1200008392334,26.75,448,52826
8/30/2001,1/1/2002,1,26.4500007629395,26.7999992370605,26.4500007629395,206,25619
8/30/2001,2/1/2002,1,26.1700000762939,26.4599990844727,26.2999992370605,50,12451
8/30/2001,3/1/2002,1,25.8999996185303,26.1700000762939,25.9500007629395,905,9862
8/30/2001,4/1/2002,1,25.6399993896484,25.75,25.7199993133545,419,10938
8/30/2001,5/1/2002,1,25.3799991607666,25.3999996185303,25.3999996185303,169,7738
8/30/2001,6/1/2002,1,25.1200008392334,25.3500003814697,25.1499996185303,200,23495
8/30/2001,7/1/2002,1,24.8799991607666,24.8799991607666,24.8799991607666,86,7673
8/30/2001,8/1/2002,1,24.6499996185303,24.6499996185303,24.6499996185303,39,5286
8/30/2001,9/1/2002,1,24.4200000762939,24.4599990844727,24.4599990844727,25,10970
8/30/2001,10/1/2002,1,24.1900005340576,24.1900005340576,24.1900005340576,205,6133
8/30/2001,11/1/2002,1,23.9699993133545,23.9699993133545,23.9699993133545,330,4884
8/30/2001,12/1/2002,1,23.7800006866455,23.9500007629395,23.9500007629395,1825,27782
8/30/2001,1/1/2003,1,23.6100006103516,23.6100006103516,23.6100006103516,100,4886
8/30/2001,2/1/2003,1,23.4500007629395,23.4500007629395,23.4500007629395,200,2086
8/30/2001,3/1/2003,1,23.2999992370605,23.4500007629395,23.3500003814697,851,1273
8/30/2001,4/1/2003,1,23.1599998474121,23.1599998474121,23.1599998474121,0,280
8/30/2001,5/1/2003,1,23.0200004577637,23.0200004577637,23.0200004577637,0,220
8/30/2001,6/1/2003,1,22.8899993896484,22.8899993896484,22.8899993896484,0,6767
8/30/2001,7/1/2003,1,22.7600002288818,22.7600002288818,22.7600002288818,0,202
8/30/2001,8/1/2003,1,22.6399993896484,22.6399993896484,22.6399993896484,0,263
8/30/2001,9/1/2003,1,22.5400009155273,22.5400009155273,22.5400009155273,0,1213
8/30/2001,12/1/2003,1,22.3199996948242,22.3199996948242,22.3199996948242,0,11412
8/30/2001,12/1/2004,1,21.6399993896484,21.6399993896484,21.6399993896484,0,7177
8/30/2001,12/1/2005,1,21.2600002288818,21.2600002288818,21.2600002288818,0,4936
8/30/2001,12/1/2006,1,20.9400005340576,20.9400005340576,20.9400005340576,0,2442
8/30/2001,10/1/2003,1,22.4599990844727,0,0,0,
8/30/2001,11/1/2003,1,22.3899993896484,0,0,0,
8/30/2001,1/1/2004,1,22.25,0,0,0,
8/30/2001,2/1/2004,1,22.1800003051758,0,0,0,
8/30/2001,3/1/2004,1,22.1100006103516,0,0,0,
8/30/2001,6/1/2004,1,21.9200000762939,0,0,200,
8/30/2001,12/1/2007,1,20.8799991607666,0,0,0,
8/30/2001,9/1/2001,2,0.797299981117249,0.822000026702881,0.792999982833862,5564,11123
8/30/2001,10/1/2001,2,0.766099989414215,0.782000005245209,0.763000011444092,19553,33117
8/30/2001,11/1/2001,2,0.738600015640259,0.750999987125397,0.734000027179718,9657,9898
8/30/2001,12/1/2001,2,0.72460001707077,0.736999988555908,0.721000015735626,819,5008
8/30/2001,1/1/2002,2,0.719600021839142,0.731500029563904,0.72000002861023,937,4713
8/30/2001,2/1/2002,2,0.722800016403198,0.722800016403198,0.722800016403198,160,3359
8/30/2001,3/1/2002,2,0.729600012302399,0.729600012302399,0.729600012302399,230,3891
8/30/2001,4/1/2002,2,0.789099991321564,0.790000021457672,0.790000021457672,0,7930
8/30/2001,5/1/2002,2,0.791100025177002,0,0,0,
8/30/2001,6/1/2002,2,0.783599972724915,0,0,0,
8/30/2001,7/1/2002,2,0.771099984645844,0,0,0,
8/30/2001,8/1/2002,2,0.751600027084351,0,0,0,
8/30/2001,9/1/2001,3,0.752499997615814,0.764999985694885,0.749000012874603,11941,6320
8/30/2001,10/1/2001,3,0.761099994182587,0.771000027656555,0.755999982357025,650,36186
8/30/2001,11/1/2001,3,0.766600012779236,0.773999989032745,0.761500000953674,3728,16390
8/30/2001,12/1/2001,3,0.771600008010864,0.778999984264374,0.766499996185303,4743,28272
8/30/2001,1/1/2002,3,0.773100018501282,0.779999971389771,0.767499983310699,209,15993
8/30/2001,2/1/2002,3,0.764100015163422,0.772000014781952,0.761500000953674,50,12718
8/30/2001,3/1/2002,3,0.738099992275238,0.744000017642975,0.739000022411346,786,12300
8/30/2001,4/1/2002,3,0.710600018501282,0.712999999523163,0.709999978542328,351,4344
8/30/2001,5/1/2002,3,0.684599995613098,0.690999984741211,0.682500004768372,180,3173
8/30/2001,6/1/2002,3,0.672599971294403,0.680999994277954,0.680999994277954,100,3011
8/30/2001,7/1/2002,3,0.673600018024445,0.673600018024445,0.673600018024445,6,1340
8/30/2001,8/1/2002,3,0.676599979400635,0.676599979400635,0.676599979400635,7,1169
8/30/2001,9/1/2002,3,0.681599974632263,0.681599974632263,0.681599974632263,57,919
8/30/2001,10/1/2002,3,0.686600029468536,0.686600029468536,0.686600029468536,8,684
8/30/2001,11/1/2002,3,0.691600024700165,0,0,25,
8/30/2001,12/1/2002,3,0.696600019931793,0,0,25,
8/30/2001,1/1/2003,3,0.700100004673004,0,0,25,
8/30/2001,2/1/2003,3,0.695599973201752,0,0,0,
8/31/2001,10/1/2001,1,27.2000007629395,27.25,26.6200008392334,47548,130453
8/31/2001,11/1/2001,1,27.3500003814697,27.3999996185303,26.75,24922,61640
8/31/2001,12/1/2001,1,27.3400001525879,27.3999996185303,26.7999992370605,16165,53133
8/31/2001,1/1/2002,1,27.0400009155273,27.1000003814697,26.4899997711182,2000,25497
8/31/2001,2/1/2002,1,26.7399997711182,26.8500003814697,26.2000007629395,796,12503
8/31/2001,3/1/2002,1,26.4500007629395,26.2199993133545,25.9300003051758,251,10103
8/31/2001,4/1/2002,1,26.1700000762939,25.7199993133545,25.6499996185303,172,10903
8/31/2001,5/1/2002,1,25.8899993896484,25.4500007629395,25.3799991607666,51,7758
8/31/2001,6/1/2002,1,25.6100006103516,25.5499992370605,25.1200008392334,2546,23686
8/31/2001,9/1/2002,1,24.8799991607666,24.8500003814697,24.7999992370605,25,10945
8/31/2001,12/1/2002,1,24.2299995422363,24.1499996185303,24.0499992370605,908,28023
8/31/2001,3/1/2003,1,23.75,23.6000003814697,23.4300003051758,98,1570
8/31/2001,7/1/2002,1,25.3600006103516,0,0,86,
8/31/2001,8/1/2002,1,25.1200008392334,0,0,75,
8/31/2001,10/1/2002,1,24.6399993896484,0,0,205,
8/31/2001,11/1/2002,1,24.4200000762939,0,0,330,
8/31/2001,1/1/2003,1,24.0599994659424,0,0,100,
8/31/2001,2/1/2003,1,23.8999996185303,0,0,200,
8/31/2001,4/1/2003,1,23.6100006103516,0,0,0,
8/31/2001,5/1/2003,1,23.4699993133545,0,0,0,
8/31/2001,6/1/2003,1,23.3400001525879,0,0,0,
8/31/2001,7/1/2003,1,23.2099990844727,0,0,0,
8/31/2001,8/1/2003,1,23.0900001525879,0,0,0,
8/31/2001,9/1/2003,1,22.9899997711182,0,0,0,
8/31/2001,10/1/2003,1,22.9099998474121,0,0,0,
8/31/2001,11/1/2003,1,22.8400001525879,0,0,0,
8/31/2001,12/1/2003,1,22.7700004577637,0,0,0,
8/31/2001,1/1/2004,1,22.7000007629395,0,0,0,
8/31/2001,2/1/2004,1,22.6299991607666,0,0,0,
8/31/2001,3/1/2004,1,22.5599994659424,0,0,0,
8/31/2001,6/1/2004,1,22.3700008392334,0,0,300,
8/31/2001,12/1/2004,1,22.0900001525879,21.8999996185303,21.8999996185303,0,
8/31/2001,12/1/2005,1,21.7099990844727,0,0,0,
8/31/2001,12/1/2006,1,21.3899993896484,0,0,0,
8/31/2001,12/1/2007,1,21.3299999237061,0,0,0,
8/31/2001,9/1/2001,2,0.8057000041008,0.811999976634979,0.795000016689301,5564,6986
8/31/2001,10/1/2001,2,0.786499977111816,0.790000021457672,0.765200018882751,15902,35808
8/31/2001,11/1/2001,2,0.756500005722046,0.758000016212463,0.737999975681305,3177,10408
8/31/2001,12/1/2001,2,0.746500015258789,0.754000008106232,0.734000027179718,3378,5013
8/31/2001,1/1/2002,2,0.741999983787537,0.739000022411346,0.735000014305115,752,4802
8/31/2001,2/1/2002,2,0.745199978351593,0,0,120,
8/31/2001,3/1/2002,2,0.751999974250793,0,0,600,
8/31/2001,4/1/2002,2,0.810000002384186,0,0,85,
8/31/2001,5/1/2002,2,0.811999976634979,0,0,0,
8/31/2001,6/1/2002,2,0.804499983787537,0,0,1,
8/31/2001,7/1/2002,2,0.791999995708466,0,0,0,
8/31/2001,8/1/2002,2,0.772499978542328,0,0,5,
8/31/2001,9/1/2002,2,0.736800014972687,0,0,0,
8/31/2001,9/1/2001,3,0.766300022602081,0.773500025272369,0.751500010490418,11941,4261
8/31/2001,10/1/2001,3,0.772899985313416,0.779999971389771,0.758499979972839,13446,37136
8/31/2001,11/1/2001,3,0.777899980545044,0.782999992370606,0.763999998569489,2037,16654
8/31/2001,12/1/2001,3,0.782899975776672,0.787999987602234,0.769999980926514,913,28977
8/31/2001,1/1/2002,3,0.78439998626709,0.789499998092651,0.771499991416931,625,15850
8/31/2001,2/1/2002,3,0.775900006294251,0.77700001001358,0.763499975204468,269,12684
8/31/2001,6/1/2002,3,0.684400022029877,0.677500009536743,0.677500009536743,200,3012
8/31/2001,3/1/2002,3,0.749899983406067,0.747500002384186,0.745000004768372,22,
8/31/2001,4/1/2002,3,0.722400009632111,0,0,351,
8/31/2001,5/1/2002,3,0.696399986743927,0,0,180,
8/31/2001,7/1/2002,3,0.685400009155273,0,0,6,
8/31/2001,8/1/2002,3,0.688399970531464,0,0,7,
8/31/2001,9/1/2002,3,0.693400025367737,0,0,57,
8/31/2001,10/1/2002,3,0.698400020599365,0,0,8,
8/31/2001,11/1/2002,3,0.703400015830994,0,0,0,
8/31/2001,12/1/2002,3,0.708400011062622,0.703999996185303,0.703999996185303,5,
8/31/2001,1/1/2003,3,0.711899995803833,0.707499980926514,0.707499980926514,5,
8/31/2001,2/1/2003,3,0.707400023937225,0.703000009059906,0.703000009059906,5,
8/31/2001,3/1/2003,3,0.680499970912933,0,0,0,
9/4/2001,10/1/2001,1,26.9300003051758,27.1399993896484,26.7600002288818,55640,124095
9/4/2001,11/1/2001,1,27.0699996948242,27.25,26.9300003051758,30013,63355
9/4/2001,12/1/2001,1,27.0699996948242,27.25,26.9599990844727,16172,54958
9/4/2001,1/1/2002,1,26.7999992370605,26.9500007629395,26.7399997711182,4663,26046
9/4/2001,2/1/2002,1,26.5200004577637,26.5499992370605,26.4400005340576,579,12779
9/4/2001,3/1/2002,1,26.2399997711182,26.2999992370605,26.1399993896484,422,10293
9/4/2001,4/1/2002,1,25.9699993133545,26.0200004577637,25.8500003814697,2676,10964
9/4/2001,5/1/2002,1,25.7099990844727,25.7000007629395,25.6700000762939,51,7848
9/4/2001,6/1/2002,1,25.4500007629395,25.4300003051758,25.4300003051758,2462,24908
9/4/2001,8/1/2002,1,24.9599990844727,24.8500003814697,24.8500003814697,810,5336
9/4/2001,12/1/2002,1,24.0799999237061,24.1000003814697,24,908,28463
9/4/2001,3/1/2003,1,23.6000003814697,23.5499992370605,23.5499992370605,98,1564
9/4/2001,7/1/2002,1,25.2000007629395,0,0,86,
9/4/2001,9/1/2002,1,24.7199993133545,0,0,25,
9/4/2001,10/1/2002,1,24.4799995422363,0,0,205,
9/4/2001,11/1/2002,1,24.2700004577637,0,0,330,
9/4/2001,1/1/2003,1,23.9099998474121,0,0,100,
9/4/2001,2/1/2003,1,23.75,0,0,200,
9/4/2001,4/1/2003,1,23.4599990844727,0,0,0,
9/4/2001,5/1/2003,1,23.3199996948242,0,0,0,
9/4/2001,6/1/2003,1,23.1900005340576,0,0,0,
9/4/2001,7/1/2003,1,23.0599994659424,0,0,0,
9/4/2001,8/1/2003,1,22.9400005340576,0,0,0,
9/4/2001,9/1/2003,1,22.8400001525879,0,0,0,
9/4/2001,10/1/2003,1,22.7600002288818,0,0,0,
9/4/2001,11/1/2003,1,22.6900005340576,0,0,0,
9/4/2001,12/1/2003,1,22.6200008392334,0,0,385,
9/4/2001,1/1/2004,1,22.5499992370605,0,0,0,
9/4/2001,2/1/2004,1,22.4799995422363,0,0,0,
9/4/2001,3/1/2004,1,22.4099998474121,0,0,0,
9/4/2001,6/1/2004,1,22.2199993133545,0,0,0,
9/4/2001,12/1/2004,1,21.9400005340576,0,0,0,
9/4/2001,12/1/2005,1,21.5599994659424,0,0,0,
9/4/2001,12/1/2006,1,21.2399997711182,0,0,0,
9/4/2001,12/1/2007,1,21.1800003051758,0,0,0,
9/4/2001,10/1/2001,2,0.768400013446808,0.790000021457672,0.763000011444092,15018,37058
9/4/2001,11/1/2001,2,0.742299973964691,0.753499984741211,0.737999975681305,3554,10467
9/4/2001,12/1/2001,2,0.732299983501434,0.743499994277954,0.729499995708466,2272,5742
9/4/2001,1/1/2002,2,0.728299975395203,0.737999975681305,0.727999985218048,167,4876
9/4/2001,2/1/2002,2,0.731800019741058,0.740000009536743,0.731500029563904,120,3356
9/4/2001,3/1/2002,2,0.73879998922348,0.74099999666214,0.737999975681305,258,4366
9/4/2001,4/1/2002,2,0.797800004482269,0.796500027179718,0.796500027179718,1992,7986
9/4/2001,5/1/2002,2,0.798799991607666,0,0,0,
9/4/2001,6/1/2002,2,0.791299998760223,0,0,31,
9/4/2001,7/1/2002,2,0.778800010681152,0,0,0,
9/4/2001,8/1/2002,2,0.759299993515015,0,0,0,
9/4/2001,9/1/2002,2,0.736800014972687,0,0,0,
9/4/2001,10/1/2001,3,0.761099994182587,0.769999980926514,0.755999982357025,12743,37224
9/4/2001,11/1/2001,3,0.766499996185303,0.776000022888184,0.763000011444092,2720,17526
9/4/2001,12/1/2001,3,0.772499978542328,0.782000005245209,0.768999993801117,3168,29370
9/4/2001,1/1/2002,3,0.774500012397766,0.782000005245209,0.773000001907349,1506,16278
9/4/2001,2/1/2002,3,0.766499996185303,0.773999989032745,0.767000019550324,325,12912
9/4/2001,3/1/2002,3,0.740499973297119,0.746999979019165,0.742500007152557,82,12247
9/4/2001,6/1/2002,3,0.675000011920929,0.680499970912933,0.679499983787537,200,3112
9/4/2001,4/1/2002,3,0.712999999523163,0.72000002861023,0.71399998664856,104,
9/4/2001,5/1/2002,3,0.686999976634979,0.693000018596649,0.693000018596649,1,
9/4/2001,7/1/2002,3,0.675999999046326,0,0,6,
9/4/2001,8/1/2002,3,0.679000020027161,0,0,7,
9/4/2001,9/1/2002,3,0.684000015258789,0,0,57,
9/4/2001,10/1/2002,3,0.689000010490418,0,0,8,
9/4/2001,11/1/2002,3,0.694000005722046,0,0,0,
9/4/2001,12/1/2002,3,0.699000000953674,0,0,0,
9/4/2001,1/1/2003,3,0.702499985694885,0,0,0,
9/4/2001,2/1/2003,3,0.698000013828278,0,0,0,
9/4/2001,3/1/2003,3,0.680499970912933,0,0,0,
9/5/2001,10/1/2001,1,26.9500007629395,27.2299995422363,26.7600002288818,60595,125556
9/5/2001,11/1/2001,1,27.1299991607666,27.3500003814697,26.9599990844727,31694,66413
9/5/2001,12/1/2001,1,27.1000003814697,27.3400001525879,26.9799995422363,18984,55190
9/5/2001,1/1/2002,1,26.8299999237061,27,26.75,1663,28148
9/5/2001,2/1/2002,1,26.5400009155273,26.7199993133545,26.5,1515,12913
9/5/2001,3/1/2002,1,26.2600002288818,26.3999996185303,26.2000007629395,2601,9926
9/5/2001,4/1/2002,1,25.9799995422363,26,25.9500007629395,2656,9856
9/5/2001,5/1/2002,1,25.7099990844727,25.7000007629395,25.6700000762939,269,7848
9/5/2001,6/1/2002,1,25.4400005340576,25.6000003814697,25.3999996185303,3331,23333
9/5/2001,8/1/2002,1,24.9300003051758,25.0799999237061,25.0499992370605,1601,5503
9/5/2001,12/1/2003,1,22.5599994659424,22.6000003814697,22.6000003814697,507,11240
9/5/2001,7/1/2002,1,25.1800003051758,0,0,1110,
9/5/2001,9/1/2002,1,24.6800003051758,24.75,24.75,342,
9/5/2001,10/1/2002,1,24.4300003051758,0,0,7,
9/5/2001,11/1/2002,1,24.2099990844727,0,0,7,
9/5/2001,12/1/2002,1,24.0200004577637,0,0,2021,
9/5/2001,1/1/2003,1,23.8500003814697,0,0,0,
9/5/2001,2/1/2003,1,23.6900005340576,0,0,0,
9/5/2001,3/1/2003,1,23.5400009155273,0,0,196,
9/5/2001,4/1/2003,1,23.3999996185303,0,0,0,
9/5/2001,5/1/2003,1,23.2600002288818,0,0,0,
9/5/2001,6/1/2003,1,23.1299991607666,0,0,0,
9/5/2001,7/1/2003,1,23,0,0,0,
9/5/2001,8/1/2003,1,22.8799991607666,0,0,925,
9/5/2001,9/1/2003,1,22.7800006866455,0,0,0,
9/5/2001,10/1/2003,1,22.7000007629395,0,0,0,
9/5/2001,11/1/2003,1,22.6299991607666,0,0,0,
9/5/2001,1/1/2004,1,22.4899997711182,0,0,0,
9/5/2001,2/1/2004,1,22.4200000762939,0,0,0,
9/5/2001,3/1/2004,1,22.3500003814697,0,0,0,
9/5/2001,6/1/2004,1,22.1599998474121,0,0,0,
9/5/2001,12/1/2004,1,21.8600006103516,0,0,500,
9/5/2001,12/1/2005,1,21.4799995422363,0,0,0,
9/5/2001,12/1/2006,1,21.1599998474121,0,0,0,
9/5/2001,12/1/2007,1,21.1000003814697,0,0,0,
9/5/2001,7/1/2002,2,0.785799980163574,0,0,0,
9/5/2001,8/1/2002,2,0.766300022602081,0,0,0,
9/5/2001,9/1/2002,2,0.743799984455109,0,0,0,
9/5/2001,10/1/2001,2,0.788299977779388,0.790000021457672,0.763000011444092,21505,36776
9/5/2001,11/1/2001,2,0.755599975585938,0.757000029087067,0.740000009536743,6285,10782
9/5/2001,12/1/2001,2,0.742600023746491,0.742999970912933,0.736999988555908,2693,4948
9/5/2001,1/1/2002,2,0.737800002098084,0.736000001430512,0.735000014305115,1110,4924
9/5/2001,3/1/2002,2,0.746800005435944,0.746500015258789,0.746500015258789,403,4456
9/5/2001,4/1/2002,2,0.805299997329712,0.802999973297119,0.802999973297119,275,7646
9/5/2001,2/1/2002,2,0.740299999713898,0.74099999666214,0.739000022411346,417,
9/5/2001,5/1/2002,2,0.805800020694733,0,0,132,
9/5/2001,6/1/2002,2,0.79830002784729,0.79449999332428,0.79449999332428,78,
9/5/2001,6/1/2002,3,0.680299997329712,0.677999973297119,0.677999973297119,0,
9/5/2001,7/1/2002,3,0.681299984455109,0.680000007152557,0.675999999046326,24,
9/5/2001,8/1/2002,3,0.684300005435944,0,0,10,
9/5/2001,9/1/2002,3,0.689300000667572,0,0,10,
9/5/2001,10/1/2002,3,0.6942999958992,0.694999992847443,0.694999992847443,41,
9/5/2001,11/1/2002,3,0.699299991130829,0,0,10,
9/5/2001,12/1/2002,3,0.704299986362457,0,0,10,
9/5/2001,1/1/2003,3,0.707799971103668,0,0,10,
9/5/2001,2/1/2003,3,0.703299999237061,0.703000009059906,0.703000009059906,3,
9/5/2001,3/1/2003,3,0.685800015926361,0.6875,0.685500025749207,7,
9/5/2001,10/1/2001,3,0.767099976539612,0.773000001907349,0.753000020980835,16946,37165
9/5/2001,11/1/2001,3,0.772300004959106,0.77700001001358,0.762000024318695,4259,17719
9/5/2001,12/1/2001,3,0.777800023555756,0.78250002861023,0.765999972820282,4532,29314
9/5/2001,1/1/2002,3,0.779799997806549,0.783999979496002,0.769999980926514,923,16215
9/5/2001,2/1/2002,3,0.771799981594086,0.774999976158142,0.764999985694885,295,12741
9/5/2001,3/1/2002,3,0.745800018310547,0.749000012874603,0.741999983787537,117,12105
9/5/2001,4/1/2002,3,0.718299984931946,0.721000015735626,0.712000012397766,80,4315
9/5/2001,5/1/2002,3,0.692300021648407,0.694500029087067,0.692499995231628,58,3169
9/6/2001,10/1/2001,1,27.5799999237061,27.6499996185303,27.0499992370605,87936,123664
9/6/2001,11/1/2001,1,27.6700000762939,27.75,27.25,47097,69458
9/6/2001,12/1/2001,1,27.6200008392334,27.7000007629395,27.25,28564,57348
9/6/2001,1/1/2002,1,27.3199996948242,27.2399997711182,26.8999996185303,5165,26096
9/6/2001,3/1/2002,1,26.7099990844727,26.7000007629395,26.4500007629395,858,10726
9/6/2001,4/1/2002,1,26.4099998474121,26.2999992370605,26.1499996185303,1988,10283
9/6/2001,6/1/2002,1,25.8299999237061,25.75,25.5699996948242,887,23492
9/6/2001,7/1/2002,1,25.5499992370605,25.3199996948242,25.3199996948242,66,7263
9/6/2001,12/1/2002,1,24.3600006103516,24.2299995422363,24.2000007629395,5798,26791
9/6/2001,2/1/2002,1,27.0100002288818,26.9500007629395,26.7000007629395,1930,
9/6/2001,5/1/2002,1,26.1100006103516,25.8700008392334,25.8500003814697,173,
9/6/2001,8/1/2002,1,25.2800006866455,0,0,2340,
9/6/2001,9/1/2002,1,25.0200004577637,24.8600006103516,24.8600006103516,0,
9/6/2001,10/1/2002,1,24.7600002288818,0,0,0,
9/6/2001,11/1/2002,1,24.5400009155273,0,0,0,
9/6/2001,1/1/2003,1,24.1900005340576,0,0,0,
9/6/2001,2/1/2003,1,24.0200004577637,0,0,0,
9/6/2001,3/1/2003,1,23.8600006103516,0,0,0,
9/6/2001,4/1/2003,1,23.7199993133545,0,0,0,
9/6/2001,5/1/2003,1,23.5799999237061,0,0,0,
9/6/2001,6/1/2003,1,23.4500007629395,0,0,0,
9/6/2001,7/1/2003,1,23.3199996948242,0,0,0,
9/6/2001,8/1/2003,1,23.2000007629395,0,0,0,
9/6/2001,9/1/2003,1,23.1000003814697,0,0,0,
9/6/2001,10/1/2003,1,23.0200004577637,0,0,0,
9/6/2001,11/1/2003,1,22.9500007629395,0,0,0,
9/6/2001,12/1/2003,1,22.8700008392334,0,0,200,
9/6/2001,1/1/2004,1,22.8099994659424,0,0,0,
9/6/2001,2/1/2004,1,22.7399997711182,0,0,0,
9/6/2001,3/1/2004,1,22.6700000762939,0,0,0,
9/6/2001,6/1/2004,1,22.4799995422363,22.25,22.25,130,
9/6/2001,12/1/2004,1,22.1800003051758,0,0,100,
9/6/2001,12/1/2005,1,21.75,0,0,0,
9/6/2001,12/1/2006,1,21.4300003051758,0,0,0,
9/6/2001,12/1/2007,1,21.3700008392334,0,0,0,
9/6/2001,10/1/2001,2,0.807900011539459,0.810000002384186,0.78600001335144,22001,37203
9/6/2001,11/1/2001,2,0.768199980258942,0.768999993801117,0.757000029087067,7392,11415
9/6/2001,12/1/2001,2,0.751699984073639,0.750999987125397,0.742500007152557,1957,5874
9/6/2001,1/1/2002,2,0.745199978351593,0.745000004768372,0.737500011920929,509,5214
9/6/2001,3/1/2002,2,0.753899991512299,0.754999995231628,0.754999995231628,0,4506
9/6/2001,2/1/2002,2,0.747699975967407,0.748000025749207,0.748000025749207,11,
9/6/2001,4/1/2002,2,0.811200022697449,0.8125,0.809000015258789,0,
9/6/2001,5/1/2002,2,0.811200022697449,0,0,450,
9/6/2001,6/1/2002,2,0.803699970245361,0.805999994277954,0.800499975681305,104,
9/6/2001,7/1/2002,2,0.79119998216629,0,0,0,
9/6/2001,8/1/2002,2,0.771700024604797,0,0,0,
9/6/2001,9/1/2002,2,0.749199986457825,0.757000029087067,0.757000029087067,1,
9/6/2001,10/1/2001,3,0.783200025558472,0.78600001335144,0.768499970436096,17270,38273
9/6/2001,11/1/2001,3,0.788500010967255,0.790000021457672,0.779999971389771,5396,18900
9/6/2001,12/1/2001,3,0.792500019073486,0.794000029563904,0.782999992370606,5243,28274
9/6/2001,1/1/2002,3,0.793500006198883,0.79449999332428,0.78600001335144,3095,16316
9/6/2001,2/1/2002,3,0.783500015735626,0.78549998998642,0.782000005245209,1724,12769
9/6/2001,3/1/2002,3,0.755500018596649,0.758000016212463,0.751500010490418,656,12290
9/6/2001,4/1/2002,3,0.726999998092651,0.730000019073486,0.721000015735626,236,4373
9/6/2001,5/1/2002,3,0.699999988079071,0.704999983310699,0.699999988079071,0,3203
9/6/2001,9/1/2002,3,0.694999992847443,0.695500016212463,0.695500016212463,0,944
9/6/2001,6/1/2002,3,0.6875,0,0,0,
9/6/2001,7/1/2002,3,0.6875,0,0,0,
9/6/2001,8/1/2002,3,0.689999997615814,0.690500020980835,0.690500020980835,0,
9/6/2001,10/1/2002,3,0.699999988079071,0.700500011444092,0.700500011444092,0,
9/6/2001,11/1/2002,3,0.704999983310699,0,0,0,
9/6/2001,12/1/2002,3,0.709999978542328,0,0,10,
9/6/2001,1/1/2003,3,0.713500022888184,0,0,0,
9/6/2001,2/1/2003,3,0.708999991416931,0,0,0,
9/6/2001,3/1/2003,3,0.691500008106232,0,0,0,
9/7/2001,10/1/2001,1,28.0300006866455,28.1499996185303,27.4300003051758,98291,121050
9/7/2001,11/1/2001,1,28.1900005340576,28.2600002288818,27.6700000762939,60649,72447
9/7/2001,12/1/2001,1,28.1900005340576,28.25,27.1499996185303,42935,60019
9/7/2001,1/1/2002,1,27.8299999237061,27.8199996948242,27.2099990844727,6033,26386
9/7/2001,2/1/2002,1,27.4799995422363,27.4500007629395,27,3616,13789
9/7/2001,3/1/2002,1,27.1299991607666,27.0699996948242,26.6700000762939,1898,10633
9/7/2001,4/1/2002,1,26.7800006866455,26.75,26.2999992370605,2542,10091
9/7/2001,5/1/2002,1,26.4500007629395,26.25,26.2000007629395,1630,8362
9/7/2001,6/1/2002,1,26.1200008392334,26.0599994659424,25.7000007629395,6333,23697
9/7/2001,7/1/2002,1,25.7999992370605,25.75,25.75,540,7203
9/7/2001,8/1/2002,1,25.4899997711182,25.5,25.3999996185303,4476,7237
9/7/2001,12/1/2002,1,24.5300006866455,24.2999992370605,24.2999992370605,8614,27898
9/7/2001,12/1/2003,1,22.9500007629395,22.9899997711182,22.8700008392334,1590,11443
9/7/2001,12/1/2004,1,22.2099990844727,22.25,22.1800003051758,35,7182
9/7/2001,9/1/2002,1,25.2199993133545,0,0,135,
9/7/2001,10/1/2002,1,24.9500007629395,0,0,106,
9/7/2001,11/1/2002,1,24.7199993133545,0,0,441,
9/7/2001,1/1/2003,1,24.3500003814697,0,0,143,
9/7/2001,2/1/2003,1,24.1700000762939,0,0,633,
9/7/2001,3/1/2003,1,24,0,0,555,
9/7/2001,4/1/2003,1,23.8500003814697,0,0,0,
9/7/2001,5/1/2003,1,23.7099990844727,0,0,300,
9/7/2001,6/1/2003,1,23.5699996948242,0,0,0,
9/7/2001,7/1/2003,1,23.4300003051758,0,0,0,
9/7/2001,8/1/2003,1,23.3099994659424,0,0,400,
9/7/2001,9/1/2003,1,23.2000007629395,22.9500007629395,22.9500007629395,100,
9/7/2001,10/1/2003,1,23.1100006103516,0,0,0,
9/7/2001,11/1/2003,1,23.0300006866455,0,0,0,
9/7/2001,1/1/2004,1,22.8700008392334,0,0,0,
9/7/2001,2/1/2004,1,22.7999992370605,0,0,0,
9/7/2001,3/1/2004,1,22.7299995422363,0,0,0,
9/7/2001,6/1/2004,1,22.5300006866455,0,0,0,
9/7/2001,12/1/2005,1,21.7299995422363,0,0,0,
9/7/2001,12/1/2006,1,21.3600006103516,0,0,0,
9/7/2001,12/1/2007,1,21.2099990844727,0,0,0,
9/7/2001,10/1/2001,2,0.825399994850159,0.830999970436096,0.810999989509583,26067,38458
9/7/2001,11/1/2001,2,0.785399973392487,0.787000000476837,0.771499991416931,9006,11966
9/7/2001,12/1/2001,2,0.76690000295639,0.764999985694885,0.750500023365021,2838,5934
9/7/2001,1/1/2002,2,0.760900020599365,0.757000029087067,0.747500002384186,942,5428
9/7/2001,2/1/2002,2,0.763700008392334,0.759999990463257,0.754999995231628,347,3507
9/7/2001,3/1/2002,2,0.77020001411438,0,0,725,
9/7/2001,4/1/2002,2,0.827199995517731,0,0,427,
9/7/2001,5/1/2002,2,0.827199995517731,0,0,261,
9/7/2001,6/1/2002,2,0.819700002670288,0.813000023365021,0.813000023365021,63,
9/7/2001,7/1/2002,2,0.80620002746582,0,0,15,
9/7/2001,8/1/2002,2,0.786700010299683,0,0,0,
9/7/2001,9/1/2002,2,0.761699974536896,0,0,0,
9/7/2001,10/1/2001,3,0.802799999713898,0.805000007152557,0.782999992370606,22740,39056
9/7/2001,11/1/2001,3,0.808399975299835,0.810000002384186,0.787999987602234,8093,18654
9/7/2001,12/1/2001,3,0.813199996948242,0.814000010490418,0.792500019073486,6080,27912
9/7/2001,1/1/2002,3,0.812399983406067,0.8125,0.79449999332428,2970,16296
9/7/2001,2/1/2002,3,0.801400005817413,0.800000011920929,0.784500002861023,470,12889
9/7/2001,3/1/2002,3,0.771399974822998,0.771000027656555,0.75900000333786,98,12508
9/7/2001,4/1/2002,3,0.741400003433228,0.732999980449677,0.732999980449677,211,4378
9/7/2001,5/1/2002,3,0.71289998292923,0.712000012397766,0.712000012397766,170,
9/7/2001,6/1/2002,3,0.699400007724762,0.692499995231628,0.690999984741211,419,
9/7/2001,7/1/2002,3,0.698899984359741,0,0,162,
9/7/2001,8/1/2002,3,0.700900018215179,0,0,25,
9/7/2001,9/1/2002,3,0.705900013446808,0,0,25,
9/7/2001,10/1/2002,3,0.710900008678436,0,0,25,
9/7/2001,11/1/2002,3,0.715900003910065,0,0,0,
9/7/2001,12/1/2002,3,0.720899999141693,0,0,66,
9/7/2001,1/1/2003,3,0.724399983882904,0,0,4,
9/7/2001,2/1/2003,3,0.719900012016296,0,0,0,
9/7/2001,3/1/2003,3,0.702400028705597,0.69650000333786,0.69650000333786,1,
9/10/2001,10/1/2001,1,27.6299991607666,28,27.5699996948242,0,124009
9/10/2001,11/1/2001,1,27.8500003814697,28.1700000762939,27.7900009155273,0,73381
9/10/2001,12/1/2001,1,27.8899993896484,28.1700000762939,27.8199996948242,0,62785
9/10/2001,1/1/2002,1,27.5599994659424,27.8199996948242,27.5200004577637,0,26337
9/10/2001,2/1/2002,1,27.2199993133545,27.3700008392334,27.2000007629395,0,14250
9/10/2001,3/1/2002,1,26.8799991607666,27,26.7800006866455,0,10941
9/10/2001,4/1/2002,1,26.5499992370605,26.7000007629395,26.5200004577637,0,10878
9/10/2001,5/1/2002,1,26.2299995422363,26.2999992370605,26.2000007629395,0,8103
9/10/2001,6/1/2002,1,25.9099998474121,26.1000003814697,25.8799991607666,0,24253
9/10/2001,7/1/2002,1,25.6000003814697,25.7000007629395,25.5499992370605,0,7130
9/10/2001,8/1/2002,1,25.2999992370605,25.3999996185303,25.3999996185303,0,10780
9/10/2001,9/1/2002,1,25.0400009155273,25.0400009155273,25.0400009155273,0,11081
9/10/2001,10/1/2002,1,24.7800006866455,24.7800006866455,24.7800006866455,0,6486
9/10/2001,11/1/2002,1,24.5499992370605,24.5499992370605,24.5499992370605,0,4974
9/10/2001,12/1/2002,1,24.3600006103516,24.4899997711182,24.3500003814697,0,28297
9/10/2001,1/1/2003,1,24.1800003051758,24.1800003051758,24.1800003051758,0,4941
9/10/2001,2/1/2003,1,24,24,24,0,2706
9/10/2001,3/1/2003,1,23.8299999237061,23.8299999237061,23.8299999237061,0,2220
9/10/2001,4/1/2003,1,23.6800003051758,23.6800003051758,23.6800003051758,0,280
9/10/2001,5/1/2003,1,23.5400009155273,23.5400009155273,23.5400009155273,0,440
9/10/2001,6/1/2003,1,23.3999996185303,23.3999996185303,23.3999996185303,0,6667
9/10/2001,7/1/2003,1,23.2600002288818,23.2600002288818,23.2600002288818,0,202
9/10/2001,8/1/2003,1,23.1399993896484,23.1399993896484,23.1399993896484,0,2438
9/10/2001,9/1/2003,1,23.0300006866455,23.0300006866455,23.0300006866455,0,1313
9/10/2001,12/1/2003,1,22.7800006866455,22.75,22.75,0,11493
9/10/2001,12/1/2004,1,22.0400009155273,22.0400009155273,22.0400009155273,0,7175
9/10/2001,12/1/2005,1,21.5599994659424,21.5599994659424,21.5599994659424,0,4931
9/10/2001,12/1/2006,1,21.2299995422363,21.2299995422363,21.2299995422363,0,2439
9/10/2001,10/1/2003,1,22.9400005340576,0,0,0,
9/10/2001,11/1/2003,1,22.8600006103516,0,0,0,
9/10/2001,1/1/2004,1,22.7000007629395,0,0,0,
9/10/2001,2/1/2004,1,22.6299991607666,0,0,0,
9/10/2001,3/1/2004,1,22.5599994659424,0,0,0,
9/10/2001,6/1/2004,1,22.3600006103516,0,0,0,
9/10/2001,12/1/2007,1,21.1100006103516,0,0,300,
9/10/2001,10/1/2001,2,0.818700015544891,0.827000021934509,0.813000023365021,0,39314
9/10/2001,11/1/2001,2,0.77810001373291,0.78600001335144,0.774999976158142,0,11756
9/10/2001,12/1/2001,2,0.759899973869324,0.763000011444092,0.757000029087067,0,5697
9/10/2001,1/1/2002,2,0.754100024700165,0.758000016212463,0.754000008106232,0,5879
9/10/2001,2/1/2002,2,0.756900012493134,0.756900012493134,0.756900012493134,0,3180
9/10/2001,3/1/2002,2,0.762899994850159,0.767499983310699,0.764999985694885,0,5032
9/10/2001,4/1/2002,2,0.82039999961853,0.82039999961853,0.82039999961853,0,7680
9/10/2001,5/1/2002,2,0.82039999961853,0,0,45,
9/10/2001,6/1/2002,2,0.812900006771088,0,0,118,
9/10/2001,7/1/2002,2,0.799399971961975,0,0,1,
9/10/2001,8/1/2002,2,0.779999971389771,0,0,2,
9/10/2001,9/1/2002,2,0.754999995231628,0,0,1,
9/10/2001,10/1/2001,3,0.79610002040863,0.808000028133392,0.795000016689301,0,40668
9/10/2001,2/1/2002,3,0.795400023460388,0.802999973297119,0.794000029563904,0,12874
9/10/2001,3/1/2002,3,0.763899981975555,0.769999980926514,0.764999985694885,0,12462
9/10/2001,4/1/2002,3,0.733900010585785,0.741500020027161,0.736000001430512,0,4298
9/10/2001,5/1/2002,3,0.705399990081787,0.712999999523163,0.712999999523163,0,3156
9/10/2001,6/1/2002,3,0.691900014877319,0.691900014877319,0.691900014877319,0,3143
9/10/2001,7/1/2002,3,0.690900027751923,0.690900027751923,0.690900027751923,0,1253
9/10/2001,8/1/2002,3,0.692399978637695,0.694500029087067,0.694500029087067,0,1168
9/10/2001,9/1/2002,3,0.696900010108948,0.696900010108948,0.696900010108948,0,959
9/10/2001,10/1/2002,3,0.701399981975555,0.701399981975555,0.701399981975555,0,727
9/10/2001,11/1/2001,3,0.801800012588501,0.811999976634979,0.801500022411346,0,
9/10/2001,12/1/2001,3,0.805800020694733,0.814999997615814,0.805000007152557,0,
9/10/2001,1/1/2002,3,0.806800007820129,0.814499974250793,0.805000007152557,0,
9/10/2001,11/1/2002,3,0.705900013446808,0,0,0,
9/10/2001,12/1/2002,3,0.710399985313416,0,0,35,
9/10/2001,1/1/2003,3,0.713400006294251,0,0,0,
9/10/2001,2/1/2003,3,0.708400011062622,0,0,0,
9/10/2001,3/1/2003,3,0.690900027751923,0,0,0,
9/17/2001,11/1/2002,1,24.9799995422363,24.9799995422363,24.9799995422363,,4974
9/17/2001,12/1/2002,1,24.7399997711182,24.8999996185303,24.75,,28297
9/17/2001,1/1/2003,1,24.5300006866455,24.5300006866455,24.5300006866455,,4941
9/17/2001,2/1/2003,1,24.3400001525879,24.3400001525879,24.3400001525879,,2706
9/17/2001,3/1/2003,1,24.1599998474121,24.1499996185303,24.1499996185303,,2220
9/17/2001,4/1/2003,1,24,24,24,,280
9/17/2001,5/1/2003,1,23.8500003814697,23.8500003814697,23.8500003814697,,440
9/17/2001,6/1/2003,1,23.7000007629395,23.7000007629395,23.7000007629395,,6667
9/17/2001,7/1/2003,1,23.5499992370605,23.5499992370605,23.5499992370605,,202
9/17/2001,8/1/2003,1,23.4200000762939,23.4200000762939,23.4200000762939,,2438
9/17/2001,9/1/2003,1,23.2999992370605,23.2999992370605,23.2999992370605,,1313
9/17/2001,12/1/2003,1,23.0300006866455,23.0300006866455,23.0300006866455,,11493
9/17/2001,12/1/2004,1,22.2900009155273,22.2900009155273,22.2900009155273,,7175
9/17/2001,12/1/2005,1,21.7900009155273,21.7900009155273,21.7900009155273,,4931
9/17/2001,12/1/2006,1,21.4599990844727,21.4599990844727,21.4599990844727,,2439
9/17/2001,10/1/2003,1,23.2000007629395,0,0,0,
9/17/2001,11/1/2003,1,23.1100006103516,0,0,0,
9/17/2001,1/1/2004,1,22.9599990844727,0,0,0,
9/17/2001,2/1/2004,1,22.8899993896484,0,0,0,
9/17/2001,3/1/2004,1,22.8199996948242,0,0,0,
9/17/2001,6/1/2004,1,22.6100006103516,0,0,0,
9/17/2001,12/1/2007,1,21.3400001525879,0,0,0,
9/17/2001,10/1/2001,1,28.8099994659424,29.25,28.2999992370605,,124009
9/17/2001,11/1/2001,1,29.1700000762939,29.5,28.7999992370605,,73381
9/17/2001,12/1/2001,1,29.1299991607666,29.2999992370605,28.75,,62785
9/17/2001,1/1/2002,1,28.7299995422363,28.9500007629395,28.2999992370605,,26337
9/17/2001,2/1/2002,1,28.2900009155273,28.3999996185303,28,,14250
9/17/2001,3/1/2002,1,27.8700008392334,27.8799991607666,27.7000007629395,,10941
9/17/2001,4/1/2002,1,27.4599990844727,27.5,27.25,,10878
9/17/2001,5/1/2002,1,27.0599994659424,27.1000003814697,27.1000003814697,,8103
9/17/2001,6/1/2002,1,26.6599998474121,26.7999992370605,26.5,,24253
9/17/2001,7/1/2002,1,26.2800006866455,26.2800006866455,26.2800006866455,,7130
9/17/2001,8/1/2002,1,25.9200000762939,25.9200000762939,25.9200000762939,,10780
9/17/2001,9/1/2002,1,25.5799999237061,25.5799999237061,25.5799999237061,,11081
9/17/2001,10/1/2002,1,25.2600002288818,25.2600002288818,25.2600002288818,,6486
9/17/2001,10/1/2001,2,0.831700026988983,0.847500026226044,0.824999988079071,13650,39314
9/17/2001,12/1/2001,2,0.784900009632111,0.792999982833862,0.769999980926514,1321,5697
9/17/2001,1/1/2002,2,0.777899980545044,0.779999971389771,0.779999971389771,526,5879
9/17/2001,2/1/2002,2,0.779900014400482,0.779900014400482,0.779900014400482,0,3180
9/17/2001,3/1/2002,2,0.785399973392487,0.785399973392487,0.785399973392487,355,5032
9/17/2001,4/1/2002,2,0.840900003910065,0.840900003910065,0.840900003910065,0,7680
9/17/2001,11/1/2001,2,0.800800025463104,0.805000007152557,0.797500014305115,6063,
9/17/2001,5/1/2002,2,0.840399980545044,0,0,161,
9/17/2001,6/1/2002,2,0.831399977207184,0,0,286,
9/17/2001,7/1/2002,2,0.816399991512299,0,0,10,
9/17/2001,8/1/2002,2,0.795300006866455,0,0,0,
9/17/2001,9/1/2002,2,0.770299971103668,0,0,0,
9/17/2001,10/1/2001,3,0.806999981403351,0.824999988079071,0.800000011920929,19062,40668
9/17/2001,11/1/2001,3,0.819999992847443,0.829999983310699,0.810000002384186,9528,20220
9/17/2001,12/1/2001,3,0.825500011444092,0.836000025272369,0.819999992847443,3660,28727
9/17/2001,1/1/2002,3,0.828000009059906,0.837000012397766,0.822499990463257,2203,16113
9/17/2001,2/1/2002,3,0.818499982357025,0.822499990463257,0.822499990463257,1318,12874
9/17/2001,3/1/2002,3,0.784500002861023,0.795000016689301,0.785000026226044,1122,12462
9/17/2001,5/1/2002,3,0.726999998092651,0.726999998092651,0.726999998092651,1181,3156
9/17/2001,6/1/2002,3,0.715499997138977,0.692499995231628,0.692499995231628,0,3143
9/17/2001,7/1/2002,3,0.713500022888184,0.712499976158142,0.712499976158142,0,1253
9/17/2001,8/1/2002,3,0.71450001001358,0.71399998664856,0.71399998664856,0,1168
9/17/2001,9/1/2002,3,0.718500018119812,0.718500018119812,0.718500018119812,0,959
9/17/2001,10/1/2002,3,0.722500026226044,0.722500026226044,0.722500026226044,0,727
9/17/2001,4/1/2002,3,0.754400014877319,0.755999982357025,0.745000004768372,946,
9/17/2001,11/1/2002,3,0.726499974727631,0,0,0,
9/17/2001,12/1/2002,3,0.730499982833862,0,0,0,
9/17/2001,1/1/2003,3,0.733500003814697,0,0,0,
9/17/2001,2/1/2003,3,0.728500008583069,0,0,0,
9/17/2001,3/1/2003,3,0.711000025272369,0,0,0,
9/18/2001,10/1/2001,1,27.7000007629395,28.6000003814697,27.6000003814697,69951,
9/18/2001,11/1/2001,1,28.0900001525879,28.9500007629395,28,78051,
9/18/2001,12/1/2001,1,28.1499996185303,28.9500007629395,28.1000003814697,27733,
9/18/2001,1/1/2002,1,27.8999996185303,28.5499992370605,28.0499992370605,8590,
9/18/2001,2/1/2002,1,27.5499992370605,27.8500003814697,27.75,2167,
9/18/2001,3/1/2002,1,27.2000007629395,27.5799999237061,27.0499992370605,1072,
9/18/2001,4/1/2002,1,26.8500003814697,27.0499992370605,27.0499992370605,1278,
9/18/2001,5/1/2002,1,26.5,0,0,338,
9/18/2001,6/1/2002,1,26.1499996185303,26.6000003814697,26.2999992370605,933,
9/18/2001,7/1/2002,1,25.8099994659424,0,0,25,
9/18/2001,8/1/2002,1,25.4899997711182,0,0,80,
9/18/2001,9/1/2002,1,25.1900005340576,25.5,25.3999996185303,120,
9/18/2001,10/1/2002,1,24.9099998474121,0,0,25,
9/18/2001,11/1/2002,1,24.6599998474121,0,0,50,
9/18/2001,12/1/2002,1,24.4400005340576,24.6200008392334,24.5,2536,
9/18/2001,1/1/2003,1,24.25,0,0,175,
9/18/2001,2/1/2003,1,24.0699996948242,24.2000007629395,24.2000007629395,175,
9/18/2001,3/1/2003,1,23.8999996185303,0,0,0,
9/18/2001,4/1/2003,1,23.75,0,0,0,
9/18/2001,5/1/2003,1,23.6100006103516,0,0,0,
9/18/2001,6/1/2003,1,23.4699993133545,23.5499992370605,23.5499992370605,200,
9/18/2001,7/1/2003,1,23.3299999237061,0,0,0,
9/18/2001,8/1/2003,1,23.2099990844727,0,0,0,
9/18/2001,9/1/2003,1,23.1000003814697,0,0,0,
9/18/2001,10/1/2003,1,23,0,0,0,
9/18/2001,11/1/2003,1,22.9099998474121,0,0,0,
9/18/2001,12/1/2003,1,22.8299999237061,0,0,800,
9/18/2001,1/1/2004,1,22.7600002288818,0,0,0,
9/18/2001,2/1/2004,1,22.6900005340576,0,0,0,
9/18/2001,3/1/2004,1,22.6200008392334,0,0,0,
9/18/2001,6/1/2004,1,22.4099998474121,0,0,0,
9/18/2001,12/1/2004,1,22.0900001525879,0,0,0,
9/18/2001,12/1/2005,1,21.5900001525879,0,0,0,
9/18/2001,12/1/2006,1,21.2600002288818,0,0,0,
9/18/2001,12/1/2007,1,21.1399993896484,0,0,0,
9/18/2001,10/1/2001,2,0.793200016021729,0.822000026702881,0.787999987602234,2938,39314
9/18/2001,11/1/2001,2,0.7742999792099,0.792999982833862,0.771000027656555,2023,11756
9/18/2001,12/1/2001,2,0.764800012111664,0.781000018119812,0.754000008106232,1055,5697
9/18/2001,1/1/2002,2,0.759800016880035,0.77700001001358,0.754999995231628,390,5879
9/18/2001,3/1/2002,2,0.769299983978272,0.776000022888184,0.774999976158142,2,5032
9/18/2001,2/1/2002,2,0.762799978256226,0.769999980926514,0.769999980926514,0,
9/18/2001,4/1/2002,2,0.825299978256226,0.829999983310699,0.829999983310699,2,
9/18/2001,5/1/2002,2,0.82480001449585,0.827000021934509,0.825999975204468,103,
9/18/2001,6/1/2002,2,0.81580001115799,0,0,0,
9/18/2001,7/1/2002,2,0.800800025463104,0,0,0,
9/18/2001,8/1/2002,2,0.779600024223328,0,0,0,
9/18/2001,9/1/2002,2,0.754700005054474,0,0,0,
9/18/2001,10/1/2001,3,0.744300007820129,0.796999990940094,0.737999975681305,22052,40668
9/18/2001,11/1/2001,3,0.759700000286102,0.814999997615814,0.754999995231628,1904,20220
9/18/2001,12/1/2001,3,0.768700003623962,0.8125,0.765500009059906,3111,28727
9/18/2001,1/1/2002,3,0.775200009346008,0.814999997615814,0.790000021457672,1349,16113
9/18/2001,2/1/2002,3,0.77020001411438,0.814999997615814,0.78250002861023,180,12874
9/18/2001,3/1/2002,3,0.741199970245361,0.783999979496002,0.75,577,12462
9/18/2001,5/1/2002,3,0.690199971199036,0.725000023841858,0.709999978542328,1,3156
9/18/2001,4/1/2002,3,0.714100003242493,0.751999974250793,0.740000009536743,87,
9/18/2001,6/1/2002,3,0.679700016975403,0,0,48,
9/18/2001,7/1/2002,3,0.678200006484985,0,0,30,
9/18/2001,8/1/2002,3,0.679700016975403,0,0,85,
9/18/2001,9/1/2002,3,0.684199988842011,0,0,0,
9/18/2001,10/1/2002,3,0.688700020313263,0,0,0,
9/18/2001,11/1/2002,3,0.693199992179871,0,0,30,
9/18/2001,12/1/2002,3,0.697700023651123,0,0,35,
9/18/2001,1/1/2003,3,0.700699985027313,0,0,25,
9/18/2001,2/1/2003,3,0.695699989795685,0,0,0,
9/18/2001,3/1/2003,3,0.678200006484985,0,0,0,
9/19/2001,10/1/2001,1,26.7199993133545,27.4500007629395,25.7999992370605,6135,
9/19/2001,11/1/2001,1,27.1100006103516,27.8199996948242,26.2999992370605,7229,
9/19/2001,12/1/2001,1,27.2800006866455,27.8999996185303,26.5,47510,
9/19/2001,1/1/2002,1,27.1299991607666,27.7199993133545,26.3999996185303,12658,
9/19/2001,2/1/2002,1,26.8600006103516,27.3999996185303,26.2000007629395,845,
9/19/2001,3/1/2002,1,26.5900001525879,27.0499992370605,25.7999992370605,185,
9/19/2001,4/1/2002,1,26.3199996948242,26.3999996185303,25.7000007629395,175,
9/19/2001,5/1/2002,1,26.0499992370605,26.1000003814697,26.1000003814697,1003,
9/19/2001,6/1/2002,1,25.7800006866455,26.0499992370605,25.1000003814697,450,
9/19/2001,7/1/2002,1,25.5100002288818,25.5,25.2000007629395,25,
9/19/2001,8/1/2002,1,25.2399997711182,24.8999996185303,24.8999996185303,25,
9/19/2001,9/1/2002,1,24.9699993133545,25.0499992370605,24.3500003814697,20,
9/19/2001,10/1/2002,1,24.7000007629395,24.3500003814697,24.3500003814697,50,
9/19/2001,11/1/2002,1,24.4500007629395,0,0,200,
9/19/2001,12/1/2002,1,24.2299995422363,24.2999992370605,23.7999992370605,366,
9/19/2001,1/1/2003,1,24.0499992370605,0,0,175,
9/19/2001,2/1/2003,1,23.8799991607666,24,24,175,
9/19/2001,3/1/2003,1,23.7199993133545,0,0,0,
9/19/2001,4/1/2003,1,23.5699996948242,0,0,0,
9/19/2001,5/1/2003,1,23.4400005340576,0,0,0,
9/19/2001,6/1/2003,1,23.3099994659424,0,0,200,
9/19/2001,7/1/2003,1,23.1800003051758,0,0,0,
9/19/2001,8/1/2003,1,23.0599994659424,0,0,0,
9/19/2001,9/1/2003,1,22.9599990844727,0,0,0,
9/19/2001,10/1/2003,1,22.8799991607666,0,0,0,
9/19/2001,11/1/2003,1,22.7999992370605,0,0,0,
9/19/2001,12/1/2003,1,22.7299995422363,22.7000007629395,22.7000007629395,800,
9/19/2001,1/1/2004,1,22.6700000762939,0,0,0,
9/19/2001,2/1/2004,1,22.6000003814697,0,0,0,
9/19/2001,3/1/2004,1,22.5300006866455,0,0,0,
9/19/2001,6/1/2004,1,22.3199996948242,0,0,0,
9/19/2001,12/1/2004,1,22,0,0,0,
9/19/2001,12/1/2005,1,21.5,0,0,0,
9/19/2001,12/1/2006,1,21.1700000762939,21,21,0,
9/19/2001,12/1/2007,1,21.0499992370605,0,0,0,
9/19/2001,12/1/2001,2,0.732900023460388,0.760999977588654,0.718999981880188,1131,5181
9/19/2001,1/1/2002,2,0.730400025844574,0.758000016212463,0.723999977111816,480,5837
9/19/2001,10/1/2001,2,0.752399981021881,0.791999995708466,0.731000006198883,21140,
9/19/2001,11/1/2001,2,0.739300012588501,0.772000014781952,0.725000023841858,10451,
9/19/2001,2/1/2002,2,0.735400021076202,0.759999990463257,0.732999980449677,0,
9/19/2001,3/1/2002,2,0.742299973964691,0,0,2,
9/19/2001,4/1/2002,2,0.801800012588501,0,0,2,
9/19/2001,5/1/2002,2,0.802799999713898,0,0,636,
9/19/2001,6/1/2002,2,0.795899987220764,0,0,200,
9/19/2001,7/1/2002,2,0.782899975776672,0,0,0,
9/19/2001,8/1/2002,2,0.763400018215179,0,0,0,
9/19/2001,9/1/2002,2,0.738900005817413,0,0,0,
9/19/2001,10/1/2001,3,0.718999981880188,0.75,0.704999983310699,,34448
9/19/2001,11/1/2001,3,0.735099971294403,0.762499988079071,0.717999994754791,,24452
9/19/2001,12/1/2001,3,0.745100021362305,0.769999980926514,0.727999985218048,,29616
9/19/2001,1/1/2002,3,0.753600001335144,0.778999984264374,0.740000009536743,,15991
9/19/2001,2/1/2002,3,0.752600014209747,0.77700001001358,0.735000014305115,,12139
9/19/2001,3/1/2002,3,0.731599986553192,0.754999995231628,0.722500026226044,,12797
9/19/2001,5/1/2002,3,0.686100006103516,0.699999988079071,0.689999997615814,,2563
9/19/2001,6/1/2002,3,0.676599979400635,0.692499995231628,0.692499995231628,,3271
9/19/2001,7/1/2002,3,0.675100028514862,0.686999976634979,0.686999976634979,,1258
9/19/2001,8/1/2002,3,0.676599979400635,0.676599979400635,0.676599979400635,,1408
9/19/2001,4/1/2002,3,0.708000004291534,0.725000023841858,0.704999983310699,612,
9/19/2001,9/1/2002,3,0.681100010871887,0,0,5,
9/19/2001,10/1/2002,3,0.685599982738495,0,0,5,
9/19/2001,11/1/2002,3,0.690100014209747,0,0,5,
9/19/2001,12/1/2002,3,0.694599986076355,0,0,90,
9/19/2001,1/1/2003,3,0.69760000705719,0,0,0,
9/19/2001,2/1/2003,3,0.692600011825562,0,0,0,
9/19/2001,3/1/2003,3,0.675100028514862,0,0,0,
9/20/2001,9/1/2002,1,24.6800003051758,0,0,33,
9/20/2001,1/1/2003,1,23.7800006866455,0,0,275,
9/20/2001,2/1/2003,1,23.6100006103516,0,0,100,
9/20/2001,3/1/2003,1,23.4500007629395,0,0,29,
9/20/2001,4/1/2003,1,23.3099994659424,0,0,0,
9/20/2001,5/1/2003,1,23.1900005340576,0,0,0,
9/20/2001,6/1/2003,1,23.0699996948242,0,0,30,
9/20/2001,7/1/2003,1,22.9500007629395,0,0,0,
9/20/2001,8/1/2003,1,22.8400001525879,0,0,0,
9/20/2001,9/1/2003,1,22.75,0,0,0,
9/20/2001,10/1/2003,1,22.6700000762939,0,0,0,
9/20/2001,11/1/2003,1,22.6000003814697,0,0,0,
9/20/2001,12/1/2003,1,22.5300006866455,0,0,100,
9/20/2001,1/1/2004,1,22.4599990844727,0,0,0,
9/20/2001,2/1/2004,1,22.3899993896484,0,0,0,
9/20/2001,3/1/2004,1,22.3199996948242,0,0,0,
9/20/2001,6/1/2004,1,22.1100006103516,0,0,0,
9/20/2001,12/1/2005,1,21.2900009155273,21.75,21.75,1,
9/20/2001,12/1/2006,1,20.9599990844727,0,0,0,
9/20/2001,12/1/2007,1,20.8400001525879,0,0,0,
9/20/2001,10/1/2001,1,26.5900001525879,27,25.8999996185303,47306,37977
9/20/2001,11/1/2001,1,26.7299995422363,27.25,26.2999992370605,90361,121053
9/20/2001,12/1/2001,1,26.9699993133545,27.6499996185303,26.6499996185303,32735,64121
9/20/2001,1/1/2002,1,26.8199996948242,27.2000007629395,26.7000007629395,9317,33479
9/20/2001,2/1/2002,1,26.5599994659424,26.9799995422363,26.5,359,14938
9/20/2001,3/1/2002,1,26.2999992370605,26.6000003814697,26.2000007629395,143,11307
9/20/2001,4/1/2002,1,26.0300006866455,26.2999992370605,25.9500007629395,1697,13341
9/20/2001,5/1/2002,1,25.7600002288818,25.8500003814697,25.75,625,8744
9/20/2001,6/1/2002,1,25.4899997711182,25.8199996948242,25.4500007629395,2321,24337
9/20/2001,8/1/2002,1,24.9500007629395,25,25,33,10737
9/20/2001,10/1/2002,1,24.4099998474121,24.6000003814697,24.6000003814697,33,6995
9/20/2001,11/1/2002,1,24.1599998474121,24.3999996185303,24.3999996185303,312,5096
9/20/2001,12/1/2002,1,23.9500007629395,24.1499996185303,24,2484,29075
9/20/2001,12/1/2004,1,21.7900009155273,21.8999996185303,21.8999996185303,10,7175
9/20/2001,7/1/2002,1,25.2199993133545,0,0,125,
9/20/2001,10/1/2001,2,0.742600023746491,0.764999985694885,0.716000020503998,6107,37949
9/20/2001,11/1/2001,2,0.734399974346161,0.745999991893768,0.709999978542328,1138,17492
9/20/2001,12/1/2001,2,0.732900023460388,0.74099999666214,0.704999983310699,575,5600
9/20/2001,1/1/2002,2,0.732400000095367,0.737999975681305,0.722000002861023,140,6120
9/20/2001,2/1/2002,2,0.737399995326996,0.728500008583069,0.728500008583069,785,
9/20/2001,3/1/2002,2,0.744899988174439,0.746500015258789,0.746500015258789,253,
9/20/2001,4/1/2002,2,0.805400013923645,0,0,293,
9/20/2001,5/1/2002,2,0.806400001049042,0,0,160,
9/20/2001,6/1/2002,2,0.800400018692017,0,0,191,
9/20/2001,7/1/2002,2,0.787899971008301,0,0,0,
9/20/2001,8/1/2002,2,0.768899977207184,0,0,50,
9/20/2001,9/1/2002,2,0.744300007820129,0,0,0,
9/20/2001,10/1/2001,3,0.721400022506714,0.735000014305115,0.71399998664856,3817,
9/20/2001,11/1/2001,3,0.732500016689301,0.746999979019165,0.726999998092651,723,
9/20/2001,12/1/2001,3,0.74099999666214,0.755999982357025,0.735000014305115,8513,
9/20/2001,1/1/2002,3,0.746500015258789,0.762499988079071,0.744000017642975,5106,
9/20/2001,2/1/2002,3,0.744000017642975,0.763000011444092,0.742500007152557,2394,
9/20/2001,3/1/2002,3,0.724500000476837,0.744000017642975,0.725000023841858,89,
9/20/2001,4/1/2002,3,0.702499985694885,0.718999981880188,0.704999983310699,447,
9/20/2001,5/1/2002,3,0.681999981403351,0.694500029087067,0.684000015258789,316,
9/20/2001,6/1/2002,3,0.673500001430512,0.684000015258789,0.681999981403351,429,
9/20/2001,7/1/2002,3,0.671999990940094,0.684000015258789,0.675000011920929,61,
9/20/2001,8/1/2002,3,0.673500001430512,0.681500017642975,0.681500017642975,34,
9/20/2001,9/1/2002,3,0.677999973297119,0.689999997615814,0.680999994277954,33,
9/20/2001,10/1/2002,3,0.682500004768372,0.690500020980835,0.690500020980835,32,
9/20/2001,11/1/2002,3,0.686999976634979,0.694999992847443,0.694999992847443,27,
9/20/2001,12/1/2002,3,0.691500008106232,0.699999988079071,0.699999988079071,297,
9/20/2001,1/1/2003,3,0.694500029087067,0,0,25,
9/20/2001,2/1/2003,3,0.689499974250793,0,0,0,
9/20/2001,3/1/2003,3,0.671999990940094,0,0,0,
9/21/2001,11/1/2001,1,25.9699993133545,26.7999992370605,25.8999996185303,97581,121584
9/21/2001,1/1/2002,1,26.2000007629395,26.8299999237061,26.1499996185303,15373,33030
9/21/2001,2/1/2002,1,26.0100002288818,26.6000003814697,26.1000003814697,410,14886
9/21/2001,3/1/2002,1,25.7900009155273,26.2000007629395,25.8500003814697,1938,11444
9/21/2001,4/1/2002,1,25.5499992370605,25.9500007629395,25.8500003814697,1780,13712
9/21/2001,5/1/2002,1,25.2900009155273,25.7000007629395,25.7000007629395,996,9006
9/21/2001,6/1/2002,1,25.0300006866455,25.5,25.1000003814697,4905,24880
9/21/2001,8/1/2002,1,24.5100002288818,24.7999992370605,24.7999992370605,200,10719
9/21/2001,9/1/2002,1,24.25,24.6000003814697,24.6000003814697,501,11884
9/21/2001,10/1/2002,1,23.9899997711182,24.3500003814697,24.2999992370605,663,7105
9/21/2001,11/1/2002,1,23.75,23.75,23.75,258,5122
9/21/2001,12/1/2002,1,23.5400009155273,23.9500007629395,22.8700008392334,1243,28066
9/21/2001,3/1/2003,1,23.0400009155273,23.25,23.25,219,2584
9/21/2001,6/1/2003,1,22.6599998474121,22.8700008392334,22.8700008392334,0,6682
9/21/2001,7/1/2003,1,22.5400009155273,22.5400009155273,22.5400009155273,0,202
9/21/2001,12/1/2003,1,22.1200008392334,22.1200008392334,22.1200008392334,0,10203
9/21/2001,12/1/2004,1,21.3799991607666,21.3799991607666,21.3799991607666,0,7165
9/21/2001,12/1/2005,1,20.8799991607666,20.8799991607666,20.8799991607666,0,4976
9/21/2001,12/1/2006,1,20.5499992370605,20.5499992370605,20.5499992370605,0,2437
9/21/2001,12/1/2001,1,26.2600002288818,26.9500007629395,26.2000007629395,35301,
9/21/2001,7/1/2002,1,24.7700004577637,0,0,203,
9/21/2001,1/1/2003,1,23.3700008392334,0,0,133,
9/21/2001,2/1/2003,1,23.2000007629395,0,0,100,
9/21/2001,4/1/2003,1,22.8999996185303,0,0,0,
9/21/2001,5/1/2003,1,22.7800006866455,0,0,0,
9/21/2001,8/1/2003,1,22.4300003051758,0,0,0,
9/21/2001,9/1/2003,1,22.3400001525879,0,0,0,
9/21/2001,10/1/2003,1,22.2600002288818,0,0,0,
9/21/2001,11/1/2003,1,22.1900005340576,0,0,0,
9/21/2001,1/1/2004,1,22.0499992370605,0,0,0,
9/21/2001,2/1/2004,1,21.9799995422363,0,0,0,
9/21/2001,3/1/2004,1,21.9099998474121,0,0,0,
9/21/2001,6/1/2004,1,21.7000007629395,0,0,0,
9/21/2001,12/1/2007,1,20.4300003051758,0,0,0,
9/21/2001,10/1/2001,2,0.721499979496002,0.745000004768372,0.718999981880188,16343,37865
9/21/2001,11/1/2001,2,0.712599992752075,0.735000014305115,0.709999978542328,8536,17079
9/21/2001,1/1/2002,2,0.70959997177124,0.730000019073486,0.72299998998642,640,6050
9/21/2001,2/1/2002,2,0.714600026607513,0.729499995708466,0.727999985218048,40,3982
9/21/2001,3/1/2002,2,0.722100019454956,0.742999970912933,0.736000001430512,22,5404
9/21/2001,12/1/2001,2,0.709999978542328,0.732500016689301,0.708999991416931,2474,
9/21/2001,4/1/2002,2,0.782599985599518,0,0,50,
9/21/2001,5/1/2002,2,0.784099996089935,0.805000007152557,0.805000007152557,76,
9/21/2001,6/1/2002,2,0.77810001373291,0,0,47,
9/21/2001,7/1/2002,2,0.766099989414215,0,0,0,
9/21/2001,8/1/2002,2,0.747099995613098,0,0,0,
9/21/2001,9/1/2002,2,0.72460001707077,0,0,0,
9/21/2001,5/1/2002,3,0.672399997711182,0.689000010490418,0.680000007152557,169,2653
9/21/2001,6/1/2002,3,0.664399981498718,0.681999981403351,0.676999986171722,1218,3433
9/21/2001,7/1/2002,3,0.662899971008301,0.679000020027161,0.675000011920929,225,1256
9/21/2001,8/1/2002,3,0.664399981498718,0.682500004768372,0.679499983787537,25,1382
9/21/2001,9/1/2002,3,0.668900012969971,0.685999989509583,0.684000015258789,53,1017
9/21/2001,10/1/2002,3,0.673399984836578,0.689999997615814,0.688499987125397,57,736
9/21/2001,12/1/2001,3,0.726899981498718,0.748000025749207,0.726000010967255,4292,
9/21/2001,11/1/2002,3,0.677799999713898,0.69650000333786,0.694500029087067,56,
9/21/2001,12/1/2002,3,0.682399988174439,0.699000000953674,0.697499990463257,224,
9/21/2001,1/1/2003,3,0.685400009155273,0.701499998569489,0.699999988079071,49,
9/21/2001,2/1/2003,3,0.680400013923645,0.697000026702881,0.697000026702881,3,
9/21/2001,3/1/2003,3,0.662899971008301,0,0,1,
9/21/2001,10/1/2001,3,0.708700001239777,0.731000006198883,0.703999996185303,2483,28288
9/21/2001,11/1/2001,3,0.7189000248909,0.740000009536743,0.716000020503998,1530,26799
9/21/2001,1/1/2002,3,0.732400000095367,0.753000020980835,0.727999985218048,196,18934
9/21/2001,2/1/2002,3,0.73089998960495,0.750999987125397,0.735000014305115,187,13232
9/21/2001,3/1/2002,3,0.712400019168854,0.731500029563904,0.722500026226044,135,13126
9/21/2001,4/1/2002,3,0.691900014877319,0.710500001907349,0.699999988079071,338,4368
9/24/2001,11/1/2001,1,22.0100002288818,24,21.7999992370605,4682,108971
9/24/2001,12/1/2001,1,22.4400005340576,24.2999992370605,22.2000007629395,2687,55163
9/24/2001,1/1/2002,1,23.2000007629395,24.3999996185303,23.2000007629395,492,32736
9/24/2001,2/1/2002,1,23.0100002288818,24.2999992370605,23.0100002288818,145,14963
9/24/2001,3/1/2002,1,22.7900009155273,24.2999992370605,22.7999992370605,2560,11435
9/24/2001,4/1/2002,1,22.6700000762939,24.1499996185303,22.75,901,13869
9/24/2001,5/1/2002,1,22.6200008392334,23,22.8999996185303,650,9188
9/24/2001,6/1/2002,1,22.5499992370605,23.7999992370605,22.25,980,25329
9/24/2001,8/1/2002,1,22.2999992370605,24.5900001525879,24.5900001525879,157,10903
9/24/2001,9/1/2002,1,22.1200008392334,22.1200008392334,22.1200008392334,25,11851
9/24/2001,10/1/2002,1,21.9099998474121,23.5,22.75,27,6946
9/24/2001,12/1/2002,1,21.5400009155273,22.75,21.6000003814697,22,28299
9/24/2001,3/1/2003,1,21.1399993896484,21.1399993896484,21.1399993896484,2,2729
9/24/2001,4/1/2003,1,21.0499992370605,21.0499992370605,21.0499992370605,0,280
9/24/2001,5/1/2003,1,20.9599990844727,23,23,0,440
9/24/2001,7/1/2003,1,20.7800006866455,20.7800006866455,20.7800006866455,0,202
9/24/2001,8/1/2003,1,20.7000007629395,20.7000007629395,20.7000007629395,0,2438
9/24/2001,9/1/2003,1,20.6399993896484,20.6399993896484,20.6399993896484,0,1313
9/24/2001,12/1/2003,1,20.5100002288818,22,21,1533,10203
9/24/2001,12/1/2006,1,19,19,19,0,2437
9/24/2001,7/1/2002,1,22.4500007629395,0,0,350,
9/24/2001,11/1/2002,1,21.7099990844727,0,0,184,
9/24/2001,1/1/2003,1,21.3999996185303,0,0,4,
9/24/2001,2/1/2003,1,21.2600002288818,0,0,525,
9/24/2001,6/1/2003,1,20.8700008392334,0,0,0,
9/24/2001,10/1/2003,1,20.5900001525879,0,0,0,
9/24/2001,11/1/2003,1,20.5499992370605,0,0,0,
9/24/2001,1/1/2004,1,20.4500007629395,0,0,0,
9/24/2001,2/1/2004,1,20.3899993896484,0,0,0,
9/24/2001,3/1/2004,1,20.3199996948242,0,0,0,
9/24/2001,6/1/2004,1,20.1399993896484,0,0,0,
9/24/2001,12/1/2004,1,19.8199996948242,21.0499992370605,21.0499992370605,3,
9/24/2001,12/1/2005,1,19.3199996948242,0,0,0,
9/24/2001,12/1/2007,1,18.8799991607666,0,0,0,
9/24/2001,10/1/2001,2,0.635999977588654,0.681999981403351,0.616999983787537,7932,32085
9/24/2001,11/1/2001,2,0.626800000667572,0.680000007152557,0.612999975681305,1610,17567
9/24/2001,12/1/2001,2,0.650099992752075,0.675000011920929,0.650099992752075,265,6486
9/24/2001,1/1/2002,2,0.649600028991699,0.675000011920929,0.649600028991699,400,5905
9/24/2001,2/1/2002,2,0.654600024223328,0.677500009536743,0.654600024223328,40,3939
9/24/2001,3/1/2002,2,0.66210001707077,0.66210001707077,0.66210001707077,100,5410
9/24/2001,4/1/2002,2,0.722599983215332,0.740000009536743,0.725000023841858,343,7894
9/24/2001,5/1/2002,2,0.72409999370575,0,0,48,
9/24/2001,6/1/2002,2,0.718100011348724,0,0,220,
9/24/2001,7/1/2002,2,0.705999970436096,0,0,0,
9/24/2001,8/1/2002,2,0.687099993228912,0,0,0,
9/24/2001,9/1/2002,2,0.664600014686585,0,0,0,
9/24/2001,10/1/2001,3,0.610599994659424,0.662500023841858,0.600000023841858,5351,27655
9/24/2001,11/1/2001,3,0.625199973583221,0.672500014305115,0.615000009536743,3581,26273
9/24/2001,12/1/2001,3,0.666899979114533,0.684000015258789,0.666899979114533,402,27738
9/24/2001,1/1/2002,3,0.672399997711182,0.689999997615814,0.672399997711182,85,18691
9/24/2001,2/1/2002,3,0.670899987220764,0.699999988079071,0.670899987220764,131,12918
9/24/2001,3/1/2002,3,0.652400016784668,0.680000007152557,0.652400016784668,103,12940
9/24/2001,4/1/2002,3,0.631900012493134,0.66100001335144,0.631900012493134,463,4400
9/24/2001,5/1/2002,3,0.612399995326996,0.640999972820282,0.612399995326996,28,2754
9/24/2001,6/1/2002,3,0.604399979114533,0.634999990463257,0.610000014305115,21,3681
9/24/2001,7/1/2002,3,0.60290002822876,0.625,0.60290002822876,1,1260
9/24/2001,8/1/2002,3,0.604399979114533,0.623000025749207,0.620500028133392,157,1341
9/24/2001,9/1/2002,3,0.608900010585785,0.629000008106232,0.629000008106232,33,
9/24/2001,10/1/2002,3,0.613300025463104,0.634999990463257,0.623399972915649,6,
9/24/2001,11/1/2002,3,0.618900001049042,0.638000011444092,0.627900004386902,84,
9/24/2001,12/1/2002,3,0.624400019645691,0.662400007247925,0.63239997625351,132,
9/24/2001,1/1/2003,3,0.628400027751923,0.66540002822876,0.634999990463257,162,
9/24/2001,2/1/2003,3,0.624400019645691,0.660399973392487,0.630400002002716,38,
9/24/2001,3/1/2003,3,0.607900023460388,0,0,1,
9/25/2001,11/1/2001,1,21.8099994659424,23.1499996185303,21.25,,108147
9/25/2001,12/1/2001,1,22.2099990844727,23.5,21.75,,58459
9/25/2001,1/1/2002,1,22.3299999237061,23.7000007629395,21.8999996185303,,32233
9/25/2001,2/1/2002,1,22.4099998474121,23.3500003814697,22.0499992370605,,16042
9/25/2001,3/1/2002,1,22.4599990844727,22.9500007629395,22.2199993133545,,11168
9/25/2001,4/1/2002,1,22.4699993133545,23.2999992370605,22.0499992370605,,13027
9/25/2001,5/1/2002,1,22.4300003051758,22.2999992370605,22.1000003814697,,9217
9/25/2001,6/1/2002,1,22.3700008392334,23.3500003814697,22.1000003814697,,26769
9/25/2001,7/1/2002,1,22.2800006866455,22.3500003814697,22,,7524
9/25/2001,8/1/2002,1,22.1399993896484,22.1499996185303,21.9500007629395,,10700
9/25/2001,9/1/2002,1,21.9699993133545,22,21.8500003814697,,11865
9/25/2001,10/1/2002,1,21.7800006866455,21.8999996185303,21.75,,7171
9/25/2001,11/1/2002,1,21.6200008392334,21.6499996185303,21.6499996185303,,5306
9/25/2001,12/1/2002,1,21.4899997711182,21.75,21.25,,26587
9/25/2001,1/1/2003,1,21.3799991607666,21.3999996185303,21.3999996185303,,5319
9/25/2001,2/1/2003,1,21.2700004577637,21.2600002288818,21.2600002288818,,3427
9/25/2001,3/1/2003,1,21.1700000762939,21.1399993896484,21.1399993896484,,2729
9/25/2001,4/1/2003,1,21.1000003814697,21.0499992370605,21.0499992370605,,280
9/25/2001,5/1/2003,1,21.0300006866455,20.9599990844727,20.9599990844727,,440
9/25/2001,6/1/2003,1,20.9599990844727,21.1000003814697,21.1000003814697,,6682
9/25/2001,7/1/2003,1,20.8799991607666,20.7800006866455,20.7800006866455,,202
9/25/2001,8/1/2003,1,20.7999992370605,20.7000007629395,20.7000007629395,,2438
9/25/2001,9/1/2003,1,20.75,20.6399993896484,20.6399993896484,,1313
9/25/2001,12/1/2003,1,20.6299991607666,21,20.5499992370605,,10648
9/25/2001,12/1/2004,1,20.0300006866455,19.8299999237061,19.8299999237061,,7162
9/25/2001,12/1/2005,1,19.5300006866455,21,21,,4732
9/25/2001,12/1/2006,1,19.2000007629395,19,19,,2437
9/25/2001,10/1/2003,1,20.7099990844727,0,0,0,
9/25/2001,11/1/2003,1,20.6700000762939,0,0,0,
9/25/2001,1/1/2004,1,20.5799999237061,0,0,0,
9/25/2001,2/1/2004,1,20.5300006866455,0,0,0,
9/25/2001,3/1/2004,1,20.4799995422363,0,0,0,
9/25/2001,6/1/2004,1,20.3199996948242,0,0,0,
9/25/2001,12/1/2007,1,19.0699996948242,20.5,20,2,
9/25/2001,10/1/2001,2,0.620899975299835,0.654999971389771,0.603999972343445,,28484
9/25/2001,11/1/2001,2,0.616100013256073,0.647499978542328,0.607999980449677,,18201
9/25/2001,12/1/2001,2,0.619099974632263,0.648000001907349,0.612500011920929,,6357
9/25/2001,1/1/2002,2,0.622600018978119,0.648000001907349,0.620000004768372,,5449
9/25/2001,2/1/2002,2,0.628600001335144,0.644999980926514,0.630999982357025,,4024
9/25/2001,3/1/2002,2,0.636600017547607,0.657000005245209,0.634999990463257,,5500
9/25/2001,4/1/2002,2,0.699999988079071,0.71399998664856,0.693000018596649,781,
9/25/2001,5/1/2002,2,0.703999996185303,0.709999978542328,0.699999988079071,389,
9/25/2001,6/1/2002,2,0.699599981307983,0.694999992847443,0.693000018596649,330,
9/25/2001,7/1/2002,2,0.689100027084351,0.707499980926514,0.707499980926514,1,
9/25/2001,8/1/2002,2,0.672599971294403,0,0,10,
9/25/2001,9/1/2002,2,0.651099979877472,0,0,0,
9/25/2001,10/1/2001,3,0.617600023746491,0.644999980926514,0.60699999332428,,24956
9/25/2001,11/1/2001,3,0.626699984073639,0.654999971389771,0.616999983787537,,27935
9/25/2001,12/1/2001,3,0.636699974536896,0.662500023841858,0.629000008106232,,27372
9/25/2001,1/1/2002,3,0.644200026988983,0.670000016689301,0.638000011444092,,18280
9/25/2001,2/1/2002,3,0.645699977874756,0.672500014305115,0.637499988079071,,13019
9/25/2001,3/1/2002,3,0.633700013160706,0.660000026226044,0.628000020980835,,13370
9/25/2001,4/1/2002,3,0.620199978351593,0.648000001907349,0.615000009536743,,4432
9/25/2001,5/1/2002,3,0.607699990272522,0.638999998569489,0.606000006198883,,2791
9/25/2001,6/1/2002,3,0.604200005531311,0.629999995231628,0.605000019073486,,3927
9/25/2001,7/1/2002,3,0.605199992656708,0.629999995231628,0.606000006198883,,1253
9/25/2001,8/1/2002,3,0.608699977397919,0.625,0.609000027179718,,1320
9/25/2001,9/1/2002,3,0.614199995994568,0.629000008106232,0.614000022411346,,1026
9/25/2001,10/1/2002,3,0.619700014591217,0.630999982357025,0.617399990558624,,714
9/25/2001,11/1/2002,3,0.625199973583221,0.635999977588654,0.622900009155273,42,
9/25/2001,12/1/2002,3,0.630699992179871,0.639999985694885,0.628400027751923,234,
9/25/2001,1/1/2003,3,0.634700000286102,0.646000027656555,0.634999990463257,42,
9/25/2001,2/1/2003,3,0.630699992179871,0.643999993801117,0.628400027751923,33,
9/25/2001,3/1/2003,3,0.614199995994568,0.626999974250793,0.611899971961975,18,
9/26/2001,11/1/2001,1,22.3799991607666,22.5,20.2999992370605,0,
9/26/2001,12/1/2001,1,22.7299995422363,22.8999996185303,20.75,6043,
9/26/2001,1/1/2002,1,22.8099994659424,22.8999996185303,20.8999996185303,1570,
9/26/2001,2/1/2002,1,22.8799991607666,23,21.1000003814697,150,
9/26/2001,3/1/2002,1,22.8999996185303,22.8999996185303,21.6000003814697,0,
9/26/2001,4/1/2002,1,22.8799991607666,22.5499992370605,21.6499996185303,600,
9/26/2001,5/1/2002,1,22.8299999237061,21.7999992370605,21.6499996185303,0,
9/26/2001,6/1/2002,1,22.7600002288818,22.75,21.5,700,
9/26/2001,7/1/2002,1,22.6599998474121,21.6499996185303,21.4500007629395,0,
9/26/2001,8/1/2002,1,22.5200004577637,22.25,22.25,0,
9/26/2001,9/1/2002,1,22.3700008392334,22.5,22.25,0,
9/26/2001,10/1/2002,1,22.2099990844727,0,0,0,
9/26/2001,11/1/2002,1,22.0599994659424,0,0,0,
9/26/2001,12/1/2002,1,21.9300003051758,21.7000007629395,21.4500007629395,54,
9/26/2001,1/1/2003,1,21.8299999237061,21.2000007629395,21.2000007629395,0,
9/26/2001,2/1/2003,1,21.7299995422363,0,0,0,
9/26/2001,3/1/2003,1,21.6399993896484,0,0,0,
9/26/2001,4/1/2003,1,21.5599994659424,0,0,0,
9/26/2001,5/1/2003,1,21.4899997711182,0,0,0,
9/26/2001,6/1/2003,1,21.4200000762939,21.1499996185303,20.5,0,
9/26/2001,7/1/2003,1,21.3600006103516,0,0,0,
9/26/2001,8/1/2003,1,21.2999992370605,0,0,0,
9/26/2001,9/1/2003,1,21.2600002288818,0,0,0,
9/26/2001,10/1/2003,1,21.2199993133545,0,0,0,
9/26/2001,11/1/2003,1,21.1800003051758,0,0,0,
9/26/2001,12/1/2003,1,21.1399993896484,20.7000007629395,20.25,0,
9/26/2001,1/1/2004,1,21.0900001525879,0,0,0,
9/26/2001,2/1/2004,1,21.0400009155273,0,0,0,
9/26/2001,3/1/2004,1,20.9899997711182,0,0,0,
9/26/2001,6/1/2004,1,20.8400001525879,0,0,0,
9/26/2001,12/1/2004,1,20.5400009155273,0,0,0,
9/26/2001,12/1/2005,1,20.0400009155273,0,0,0,
9/26/2001,12/1/2006,1,19.7099990844727,0,0,0,
9/26/2001,12/1/2007,1,19.5900001525879,19.5,19.5,6,
9/26/2001,10/1/2001,2,0.62389999628067,0.629999995231628,0.574999988079071,12866,
9/26/2001,11/1/2001,2,0.622900009155273,0.632000029087067,0.578999996185303,1271,
9/26/2001,12/1/2001,2,0.625899970531464,0.634999990463257,0.587499976158142,554,
9/26/2001,1/1/2002,2,0.629899978637695,0.629999995231628,0.59500002861023,0,
9/26/2001,2/1/2002,2,0.635900020599365,0.629999995231628,0.610000014305115,4,
9/26/2001,3/1/2002,2,0.643899977207184,0.644999980926514,0.622500002384186,100,
9/26/2001,4/1/2002,2,0.706900000572205,0.712000012397766,0.699999988079071,1049,
9/26/2001,5/1/2002,2,0.710900008678436,0.71399998664856,0.685000002384186,529,
9/26/2001,6/1/2002,2,0.706399977207184,0.694999992847443,0.694999992847443,47,
9/26/2001,7/1/2002,2,0.695900022983551,0.694999992847443,0.694999992847443,3,
9/26/2001,8/1/2002,2,0.679400026798248,0,0,482,
9/26/2001,9/1/2002,2,0.66100001335144,0.66100001335144,0.66100001335144,5,
9/26/2001,10/1/2001,3,0.647899985313416,0.654999971389771,0.59500002861023,9079,
9/26/2001,11/1/2001,3,0.658100008964539,0.665000021457672,0.606000006198883,2375,
9/26/2001,12/1/2001,3,0.665600001811981,0.670499980449677,0.614000022411346,0,
9/26/2001,1/1/2002,3,0.671599984169006,0.676999986171722,0.625999987125397,326,
9/26/2001,2/1/2002,3,0.669600009918213,0.669000029563904,0.629999995231628,0,
9/26/2001,3/1/2002,3,0.653599977493286,0.658999979496002,0.616999983787537,51,
9/26/2001,4/1/2002,3,0.638499975204468,0.644999980926514,0.603999972343445,36,
9/26/2001,5/1/2002,3,0.625599980354309,0.629000008106232,0.600000023841858,2,
9/26/2001,6/1/2002,3,0.621599972248077,0.624000012874603,0.592999994754791,34,
9/26/2001,7/1/2002,3,0.622600018978119,0.625999987125397,0.597000002861023,4,
9/26/2001,8/1/2002,3,0.62610000371933,0.628000020980835,0.599699974060059,0,
9/26/2001,9/1/2002,3,0.631600022315979,0.634999990463257,0.605199992656708,0,
9/26/2001,10/1/2002,3,0.637099981307983,0.629999995231628,0.610700011253357,0,
9/26/2001,11/1/2002,3,0.642499983310699,0.639999985694885,0.616199970245361,150,
9/26/2001,12/1/2002,3,0.648100018501282,0.644999980926514,0.624000012874603,467,
9/26/2001,1/1/2003,3,0.652100026607513,0.649999976158142,0.625699996948242,107,
9/26/2001,2/1/2003,3,0.648100018501282,0.644999980926514,0.621699988842011,21,
9/26/2001,3/1/2003,3,0.631600022315979,0.629999995231628,0.605199992656708,16,
9/27/2001,11/1/2001,1,22.7399997711182,22.9400005340576,21.9500007629395,,115614
9/27/2001,12/1/2001,1,23.0499992370605,23.25,22.2999992370605,,61413
9/27/2001,1/1/2002,1,23.1399993896484,23.2999992370605,22.5499992370605,,34682
9/27/2001,2/1/2002,1,23.2299995422363,23.3500003814697,22.7999992370605,,17064
9/27/2001,3/1/2002,1,23.25,23.2000007629395,22.8999996185303,,12075
9/27/2001,4/1/2002,1,23.2299995422363,23.2999992370605,22.9500007629395,,13427
9/27/2001,5/1/2002,1,23.1900005340576,23.3999996185303,22.7999992370605,,10075
9/27/2001,6/1/2002,1,23.1299991607666,23.2000007629395,22.6499996185303,,28363
9/27/2001,7/1/2002,1,23.0300006866455,23.0300006866455,23.0300006866455,,7712
9/27/2001,8/1/2002,1,22.8999996185303,22.8999996185303,22.8999996185303,,10734
9/27/2001,9/1/2002,1,22.7600002288818,22.7000007629395,22.7000007629395,,11712
9/27/2001,10/1/2002,1,22.6100006103516,22.7000007629395,22.6499996185303,,7215
9/27/2001,11/1/2002,1,22.4699993133545,22.4699993133545,22.4699993133545,,5494
9/27/2001,12/1/2002,1,22.3500003814697,22.25,21.9500007629395,,27581
9/27/2001,1/1/2003,1,22.25,22.25,22.25,,5964
9/27/2001,2/1/2003,1,22.1499996185303,22.1499996185303,22.1499996185303,,3784
9/27/2001,4/1/2003,1,21.9799995422363,21.9799995422363,21.9799995422363,,355
9/27/2001,6/1/2003,1,21.8400001525879,21.8400001525879,21.8400001525879,,6566
9/27/2001,7/1/2003,1,21.7800006866455,21.7800006866455,21.7800006866455,,202
9/27/2001,8/1/2003,1,21.7199993133545,21.7199993133545,21.7199993133545,,2438
9/27/2001,9/1/2003,1,21.6800003051758,21.6800003051758,21.6800003051758,,1313
9/27/2001,12/1/2003,1,21.5599994659424,21.5599994659424,21.5599994659424,,12053
9/27/2001,12/1/2005,1,20.5100002288818,20.5,20.2000007629395,,4731
9/27/2001,12/1/2006,1,20.1800003051758,20.1800003051758,20.1800003051758,,2437
9/27/2001,3/1/2003,1,22.0599994659424,0,0,146,
9/27/2001,5/1/2003,1,21.9099998474121,0,0,0,
9/27/2001,10/1/2003,1,21.6399993896484,0,0,0,
9/27/2001,11/1/2003,1,21.6000003814697,0,0,0,
9/27/2001,1/1/2004,1,21.5100002288818,0,0,0,
9/27/2001,2/1/2004,1,21.4599990844727,0,0,0,
9/27/2001,3/1/2004,1,21.4099998474121,0,0,0,
9/27/2001,6/1/2004,1,21.2600002288818,0,0,0,
9/27/2001,12/1/2004,1,20.9599990844727,0,0,0,
9/27/2001,12/1/2007,1,20.0499992370605,0,0,0,
9/27/2001,11/1/2001,2,0.634100019931793,0.635999977588654,0.610000014305115,2475,21796
9/27/2001,12/1/2001,2,0.638100028038025,0.639999985694885,0.615000009536743,660,7112
9/27/2001,1/1/2002,2,0.643800020217896,0.643999993801117,0.624000012874603,381,6455
9/27/2001,2/1/2002,2,0.649800002574921,0.646499991416931,0.637000024318695,123,4285
9/27/2001,3/1/2002,2,0.657800018787384,0.637000024318695,0.637000024318695,220,6108
9/27/2001,4/1/2002,2,0.720300018787384,0.716000020503998,0.716000020503998,120,7535
9/27/2001,10/1/2001,2,0.637499988079071,0.642000019550324,0.611999988555908,18601,
9/27/2001,5/1/2002,2,0.724799990653992,0.718500018119812,0.717499971389771,409,
9/27/2001,6/1/2002,2,0.72079998254776,0.714999973773956,0.707499980926514,406,
9/27/2001,7/1/2002,2,0.710799992084503,0,0,4,
9/27/2001,8/1/2002,2,0.694800019264221,0,0,550,
9/27/2001,9/1/2002,2,0.676400005817413,0,0,0,
9/27/2001,10/1/2001,3,0.649200022220612,0.662000000476837,0.644999980926514,10117,16227
9/27/2001,11/1/2001,3,0.659200012683868,0.669000029563904,0.651000022888184,2431,35976
9/27/2001,12/1/2001,3,0.666400015354157,0.676999986171722,0.660000026226044,48,28982
9/27/2001,1/1/2002,3,0.672399997711182,0.681999981403351,0.667500019073486,78,18694
9/27/2001,2/1/2002,3,0.670400023460388,0.681999981403351,0.669000029563904,260,13318
9/27/2001,3/1/2002,3,0.654399991035461,0.665000021457672,0.652999997138977,128,14998
9/27/2001,4/1/2002,3,0.639400005340576,0.649999976158142,0.633499979972839,29,4648
9/27/2001,5/1/2002,3,0.626399993896484,0.642499983310699,0.622500002384186,53,2949
9/27/2001,8/1/2002,3,0.626900017261505,0.634999990463257,0.630999982357025,24,1683
9/27/2001,9/1/2002,3,0.63239997625351,0.640999972820282,0.637499988079071,328,1217
9/27/2001,10/1/2002,3,0.637899994850159,0.647000014781952,0.644999980926514,22,847
9/27/2001,6/1/2002,3,0.622300028800964,0.633000016212463,0.627499997615814,94,
9/27/2001,7/1/2002,3,0.623300015926361,0.632000029087067,0.626999974250793,53,
9/27/2001,11/1/2002,3,0.643400013446808,0.653999984264374,0.65200001001358,17,
9/27/2001,12/1/2002,3,0.648899972438812,0.657999992370606,0.657000005245209,119,
9/27/2001,1/1/2003,3,0.652899980545044,0.66100001335144,0.660000026226044,7,
9/27/2001,2/1/2003,3,0.648899972438812,0.656000018119812,0.656000018119812,6,
9/27/2001,3/1/2003,3,0.63239997625351,0.639999985694885,0.639999985694885,3,
9/28/2001,11/1/2001,1,23.4300003051758,23.4899997711182,23.0499992370605,60142,
9/28/2001,12/1/2001,1,23.6800003051758,23.75,23.3500003814697,42530,
9/28/2001,1/1/2002,1,23.7600002288818,23.8500003814697,23.3500003814697,13658,
9/28/2001,2/1/2002,1,23.8400001525879,23.8999996185303,23.5799999237061,2582,
9/28/2001,3/1/2002,1,23.8600006103516,23.8400001525879,23.3999996185303,2051,
9/28/2001,4/1/2002,1,23.8299999237061,23.7000007629395,23.5499992370605,1069,
9/28/2001,5/1/2002,1,23.7700004577637,23.5499992370605,23.5499992370605,412,
9/28/2001,6/1/2002,1,23.6900005340576,23.7000007629395,23.3500003814697,6038,
9/28/2001,7/1/2002,1,23.5900001525879,0,0,635,
9/28/2001,8/1/2002,1,23.4599990844727,0,0,175,
9/28/2001,9/1/2002,1,23.3199996948242,0,0,20,
9/28/2001,10/1/2002,1,23.1700000762939,0,0,60,
9/28/2001,11/1/2002,1,23.0400009155273,0,0,70,
9/28/2001,12/1/2002,1,22.9200000762939,22.8500003814697,22.7199993133545,7848,
9/28/2001,1/1/2003,1,22.8199996948242,0,0,118,
9/28/2001,2/1/2003,1,22.7199993133545,0,0,0,
9/28/2001,3/1/2003,1,22.6299991607666,0,0,0,
9/28/2001,4/1/2003,1,22.5499992370605,0,0,0,
9/28/2001,5/1/2003,1,22.4799995422363,0,0,0,
9/28/2001,6/1/2003,1,22.4099998474121,22.3999996185303,22.2999992370605,1290,
9/28/2001,7/1/2003,1,22.3500003814697,0,0,0,
9/28/2001,8/1/2003,1,22.2900009155273,0,0,0,
9/28/2001,9/1/2003,1,22.25,0,0,0,
9/28/2001,10/1/2003,1,22.2099990844727,0,0,0,
9/28/2001,11/1/2003,1,22.1700000762939,0,0,0,
9/28/2001,12/1/2003,1,22.1299991607666,0,0,0,
9/28/2001,1/1/2004,1,22.0799999237061,0,0,0,
9/28/2001,2/1/2004,1,22.0300006866455,0,0,0,
9/28/2001,3/1/2004,1,21.9799995422363,0,0,0,
9/28/2001,6/1/2004,1,21.8299999237061,0,0,0,
9/28/2001,12/1/2004,1,21.5300006866455,0,0,0,
9/28/2001,12/1/2005,1,21.1499996185303,0,0,0,
9/28/2001,12/1/2006,1,20.8500003814697,0,0,0,
9/28/2001,12/1/2007,1,20.75,0,0,0,
9/28/2001,10/1/2001,2,0.679899990558624,0.688000023365021,0.644999980926514,165,14280
9/28/2001,11/1/2001,2,0.644900023937225,0.657999992370606,0.642000019550324,238,24583
9/28/2001,12/1/2001,2,0.641799986362457,0.655499994754791,0.639999985694885,3,8350
9/28/2001,1/1/2002,2,0.645799994468689,0.658999979496002,0.652999997138977,2,7131
9/28/2001,3/1/2002,2,0.659300029277802,0.674000024795532,0.666999995708466,0,6428
9/28/2001,4/1/2002,2,0.720300018787384,0.735000014305115,0.735000014305115,0,8779
9/28/2001,2/1/2002,2,0.651799976825714,0.665000021457672,0.663999974727631,0,
9/28/2001,5/1/2002,2,0.724300026893616,0.740000009536743,0.740000009536743,130,
9/28/2001,6/1/2002,2,0.720300018787384,0.736000001430512,0.734000027179718,256,
9/28/2001,7/1/2002,2,0.710300028324127,0.72680002450943,0.726000010967255,314,
9/28/2001,8/1/2002,2,0.6942999958992,0.710799992084503,0.710799992084503,111,
9/28/2001,9/1/2002,2,0.675899982452393,0.694000005722046,0.692399978637695,215,
9/28/2001,10/1/2001,3,0.663500010967255,0.672999978065491,0.660000026226044,13056,10942
9/28/2001,11/1/2001,3,0.669900000095367,0.677999973297119,0.665000021457672,15202,38633
9/28/2001,12/1/2001,3,0.67739999294281,0.685999989509583,0.675000011920929,5055,30574
9/28/2001,1/1/2002,3,0.682900011539459,0.689999997615814,0.677999973297119,1076,19780
9/28/2001,2/1/2002,3,0.680400013923645,0.689999997615814,0.680000007152557,1112,13298
9/28/2001,3/1/2002,3,0.664900004863739,0.674000024795532,0.665499985218048,570,15387
9/28/2001,4/1/2002,3,0.65039998292923,0.660000026226044,0.65149998664856,38,4696
9/28/2001,5/1/2002,3,0.637899994850159,0.649999976158142,0.639999985694885,453,3206
9/28/2001,6/1/2002,3,0.633899986743927,0.644999980926514,0.634999990463257,1326,5291
9/28/2001,7/1/2002,3,0.634899973869324,0.644999980926514,0.637399971485138,738,1467
9/28/2001,9/1/2002,3,0.643899977207184,0.654999971389771,0.646000027656555,369,1217
9/28/2001,10/1/2002,3,0.649399995803833,0.65750002861023,0.650900006294251,25,880
9/28/2001,8/1/2002,3,0.638400018215179,0.647499978542328,0.640999972820282,236,
9/28/2001,11/1/2002,3,0.654900014400482,0.662999987602234,0.6564000248909,26,
9/28/2001,12/1/2002,3,0.660399973392487,0.670000016689301,0.660000026226044,153,
9/28/2001,1/1/2003,3,0.664399981498718,0.675000011920929,0.665899991989136,4,
9/28/2001,2/1/2003,3,0.660399973392487,0.671999990940094,0.661899983882904,11,
9/28/2001,3/1/2003,3,0.643899977207184,0.650499999523163,0.645399987697601,12,
10/1/2001,11/1/2001,1,23.2800006866455,23.3799991607666,22.3999996185303,2103,
10/1/2001,12/1/2001,1,23.5599994659424,23.6499996185303,22.8199996948242,26622,
10/1/2001,1/1/2002,1,23.6900005340576,23.75,23,9284,
10/1/2001,2/1/2002,1,23.8099994659424,23.8500003814697,23.1499996185303,4508,
10/1/2001,3/1/2002,1,23.8600006103516,23.4200000762939,23.3199996948242,3473,
10/1/2001,4/1/2002,1,23.8600006103516,23.5,23.3299999237061,340,
10/1/2001,5/1/2002,1,23.8299999237061,23.2999992370605,23.2199993133545,10,
10/1/2001,6/1/2002,1,23.7800006866455,23.5300006866455,23.2000007629395,2088,
10/1/2001,7/1/2002,1,23.7000007629395,0,0,10,
10/1/2001,8/1/2002,1,23.5699996948242,23.3500003814697,22.9799995422363,175,
10/1/2001,9/1/2002,1,23.4400005340576,22.9400005340576,22.9400005340576,10,
10/1/2001,10/1/2002,1,23.2999992370605,22.7900009155273,22.7900009155273,10,
10/1/2001,11/1/2002,1,23.1800003051758,22.6599998474121,22.6599998474121,70,
10/1/2001,12/1/2002,1,23.0699996948242,22.8799991607666,22.5400009155273,2411,
10/1/2001,1/1/2003,1,22.9699993133545,22.4400005340576,22.4400005340576,118,
10/1/2001,2/1/2003,1,22.8700008392334,0,0,0,
10/1/2001,3/1/2003,1,22.7800006866455,0,0,0,
10/1/2001,4/1/2003,1,22.7000007629395,0,0,0,
10/1/2001,5/1/2003,1,22.6299991607666,0,0,0,
10/1/2001,6/1/2003,1,22.5599994659424,0,0,550,
10/1/2001,7/1/2003,1,22.5,0,0,0,
10/1/2001,8/1/2003,1,22.4400005340576,0,0,0,
10/1/2001,9/1/2003,1,22.3999996185303,0,0,0,
10/1/2001,10/1/2003,1,22.3600006103516,0,0,0,
10/1/2001,11/1/2003,1,22.3199996948242,0,0,0,
10/1/2001,12/1/2003,1,22.2800006866455,21.7000007629395,21.7000007629395,0,
10/1/2001,1/1/2004,1,22.2299995422363,0,0,0,
10/1/2001,2/1/2004,1,22.1800003051758,0,0,0,
10/1/2001,3/1/2004,1,22.1299991607666,0,0,0,
10/1/2001,6/1/2004,1,21.9799995422363,0,0,0,
10/1/2001,12/1/2004,1,21.5799999237061,0,0,0,
10/1/2001,12/1/2005,1,21.1599998474121,21.1499996185303,21.1499996185303,0,
10/1/2001,12/1/2006,1,20.8600006103516,0,0,0,
10/1/2001,12/1/2007,1,20.7600002288818,0,0,0,
10/1/2001,11/1/2001,2,0.652599990367889,0.653999984264374,0.625,10570,27573
10/1/2001,12/1/2001,2,0.651400029659271,0.652499973773956,0.628000020980835,5390,10545
10/1/2001,1/1/2002,2,0.6560999751091,0.653999984264374,0.635999977588654,1359,7446
10/1/2001,2/1/2002,2,0.662899971008301,0.654999971389771,0.649999976158142,0,4533
10/1/2001,3/1/2002,2,0.670899987220764,0.665000021457672,0.662500023841858,0,6716
10/1/2001,4/1/2002,2,0.732900023460388,0.732900023460388,0.732900023460388,989,8725
10/1/2001,5/1/2002,2,0.736899971961975,0.726499974727631,0.726499974727631,441,
10/1/2001,6/1/2002,2,0.732900023460388,0,0,739,
10/1/2001,7/1/2002,2,0.722899973392487,0,0,0,
10/1/2001,8/1/2002,2,0.706900000572205,0,0,0,
10/1/2001,9/1/2002,2,0.688399970531464,0,0,66,
10/1/2001,10/1/2002,2,0.661400020122528,0,0,0,
10/1/2001,11/1/2001,3,0.659900009632111,0.664499998092651,0.644999980926514,14044,41502
10/1/2001,12/1/2001,3,0.669300019741058,0.671999990940094,0.653999984264374,6975,30427
10/1/2001,1/1/2002,3,0.675300002098084,0.676999986171722,0.662000000476837,1961,19889
10/1/2001,2/1/2002,3,0.673799991607666,0.674000024795532,0.660000026226044,616,13002
10/1/2001,3/1/2002,3,0.661300003528595,0.662999987602234,0.649999976158142,1603,15566
10/1/2001,4/1/2002,3,0.648800015449524,0.648000001907349,0.638999998569489,483,4757
10/1/2001,5/1/2002,3,0.637799978256226,0.639999985694885,0.626900017261505,91,3473
10/1/2001,6/1/2002,3,0.634800016880035,0.639999985694885,0.633000016212463,584,5298
10/1/2001,7/1/2002,3,0.636300027370453,0.640999972820282,0.634999990463257,738,1647
10/1/2001,8/1/2002,3,0.64029997587204,0.646000027656555,0.642499983310699,239,1775
10/1/2001,9/1/2002,3,0.64630001783371,0.65200001001358,0.646000027656555,242,1363
10/1/2001,10/1/2002,3,0.652300000190735,0.657999992370606,0.65200001001358,33,901
10/1/2001,11/1/2002,3,0.65829998254776,0.663999974727631,0.657999992370606,8,
10/1/2001,12/1/2002,3,0.66430002450943,0.66949999332428,0.66949999332428,32,
10/1/2001,1/1/2003,3,0.668299973011017,0.674499988555908,0.674499988555908,7,
10/1/2001,2/1/2003,3,0.66430002450943,0.671999990940094,0.671999990940094,2,
10/1/2001,3/1/2003,3,0.647800028324127,0.656000018119812,0.656000018119812,102,
10/1/2001,4/1/2003,3,0.632799983024597,0,0,0,
10/2/2001,11/1/2001,1,22.7900009155273,23.3400001525879,22.75,3409,113427
10/2/2001,12/1/2001,1,23.1100006103516,23.6499996185303,23.0499992370605,28899,69276
10/2/2001,1/1/2002,1,23.25,23.75,23.25,589,36630
10/2/2001,2/1/2002,1,23.3799991607666,23.7999992370605,23.4300003051758,946,17196
10/2/2001,3/1/2002,1,23.4400005340576,23.8999996185303,23.5,4880,12429
10/2/2001,4/1/2002,1,23.4400005340576,23.8600006103516,23.5,1600,13196
10/2/2001,5/1/2002,1,23.4099998474121,23.8299999237061,23.6299991607666,125,10399
10/2/2001,6/1/2002,1,23.3600006103516,23.7800006866455,23.5,2405,28345
10/2/2001,7/1/2002,1,23.2800006866455,23.6800003051758,23.5300006866455,123,7999
10/2/2001,9/1/2002,1,23.0200004577637,23.3999996185303,23.2999992370605,580,11711
10/2/2001,10/1/2002,1,22.8799991607666,23.1800003051758,23.1800003051758,218,7184
10/2/2001,12/1/2002,1,22.6499996185303,23.0499992370605,22.8999996185303,518,26107
10/2/2001,6/1/2003,1,22.1399993896484,22.3999996185303,22.2999992370605,250,6737
10/2/2001,8/1/2002,1,23.1499996185303,23.4500007629395,23.4500007629395,16,
10/2/2001,11/1/2002,1,22.7600002288818,0,0,10,
10/2/2001,1/1/2003,1,22.5499992370605,0,0,135,
10/2/2001,2/1/2003,1,22.4500007629395,0,0,0,
10/2/2001,3/1/2003,1,22.3600006103516,0,0,0,
10/2/2001,4/1/2003,1,22.2800006866455,0,0,50,
10/2/2001,5/1/2003,1,22.2099990844727,0,0,0,
10/2/2001,7/1/2003,1,22.0799999237061,0,0,0,
10/2/2001,8/1/2003,1,22.0200004577637,0,0,0,
10/2/2001,9/1/2003,1,21.9799995422363,0,0,0,
10/2/2001,10/1/2003,1,21.9400005340576,0,0,0,
10/2/2001,11/1/2003,1,21.8999996185303,0,0,0,
10/2/2001,12/1/2003,1,21.8600006103516,0,0,375,
10/2/2001,1/1/2004,1,21.8099994659424,0,0,0,
10/2/2001,2/1/2004,1,21.7600002288818,0,0,0,
10/2/2001,3/1/2004,1,21.7099990844727,0,0,0,
10/2/2001,6/1/2004,1,21.5599994659424,0,0,0,
10/2/2001,12/1/2004,1,21.2099990844727,0,0,0,
10/2/2001,12/1/2005,1,20.7900009155273,0,0,0,
10/2/2001,12/1/2006,1,20.4899997711182,0,0,0,
10/2/2001,12/1/2007,1,20.3899993896484,20.25,20.25,5,
10/2/2001,11/1/2001,2,0.640500009059906,0.662999987602234,0.638999998569489,5134,27976
10/2/2001,12/1/2001,2,0.63730001449585,0.657000005245209,0.634999990463257,633,11678
10/2/2001,1/1/2002,2,0.641799986362457,0.657000005245209,0.64300000667572,200,8226
10/2/2001,4/1/2002,2,0.719299972057343,0.736000001430512,0.728999972343445,100,8375
10/2/2001,2/1/2002,2,0.648800015449524,0.660000026226044,0.660000026226044,391,
10/2/2001,3/1/2002,2,0.657299995422363,0.666999995708466,0.666999995708466,668,
10/2/2001,5/1/2002,2,0.723299980163574,0.734000027179718,0.730000019073486,696,
10/2/2001,6/1/2002,2,0.719299972057343,0.734000027179718,0.731000006198883,614,
10/2/2001,7/1/2002,2,0.710300028324127,0.725000023841858,0.725000023841858,497,
10/2/2001,8/1/2002,2,0.696300029754639,0,0,119,
10/2/2001,9/1/2002,2,0.678300023078918,0.690999984741211,0.690999984741211,473,
10/2/2001,10/1/2002,2,0.651300013065338,0.666000008583069,0.666000008583069,6,
10/2/2001,11/1/2001,3,0.646600008010864,0.662000000476837,0.646000027656555,12759,41976
10/2/2001,12/1/2001,3,0.655099987983704,0.670499980449677,0.653999984264374,5236,31003
10/2/2001,1/1/2002,3,0.66159999370575,0.676999986171722,0.665000021457672,664,20105
10/2/2001,2/1/2002,3,0.660099983215332,0.675999999046326,0.663500010967255,1856,13169
10/2/2001,3/1/2002,3,0.650099992752075,0.665000021457672,0.655499994754791,783,15240
10/2/2001,4/1/2002,3,0.639100015163422,0.653999984264374,0.644999980926514,375,4942
10/2/2001,5/1/2002,3,0.628600001335144,0.644999980926514,0.637499988079071,136,3664
10/2/2001,6/1/2002,3,0.62610000371933,0.639999985694885,0.639999985694885,1470,5707
10/2/2001,8/1/2002,3,0.631600022315979,0.647000014781952,0.642499983310699,1,1752
10/2/2001,9/1/2002,3,0.637600004673004,0.653999984264374,0.648500025272369,119,1388
10/2/2001,10/1/2002,3,0.643599987030029,0.656000018119812,0.653999984264374,11,933
10/2/2001,7/1/2002,3,0.627600014209747,0.642000019550324,0.642000019550324,40,
10/2/2001,11/1/2002,3,0.649600028991699,0.663500010967255,0.660000026226044,62,
10/2/2001,12/1/2002,3,0.655600011348724,0,0,80,
10/2/2001,1/1/2003,3,0.659600019454956,0,0,10,
10/2/2001,2/1/2003,3,0.655600011348724,0,0,0,
10/2/2001,3/1/2003,3,0.639100015163422,0.649999976158142,0.649999976158142,1,
10/2/2001,4/1/2003,3,0.624100029468536,0,0,0,
10/3/2001,11/1/2001,1,22.0799999237061,22.3999996185303,21.7199993133545,60413,111936
10/3/2001,12/1/2001,1,22.4400005340576,22.75,22.1000003814697,1297,71943
10/3/2001,1/1/2002,1,22.6100006103516,22.8500003814697,22.2999992370605,487,36443
10/3/2001,2/1/2002,1,22.7700004577637,22.9599990844727,22.6000003814697,442,17262
10/3/2001,4/1/2002,1,22.8899993896484,22.8799991607666,22.8799991607666,2952,12939
10/3/2001,5/1/2002,1,22.8700008392334,22.6499996185303,22.6499996185303,1010,10695
10/3/2001,6/1/2002,1,22.8400001525879,23.0499992370605,22.7000007629395,135,28140
10/3/2001,7/1/2002,1,22.7800006866455,22.8500003814697,22.7000007629395,1432,8728
10/3/2001,8/1/2002,1,22.6900005340576,22.8500003814697,22.5799999237061,136,11395
10/3/2001,9/1/2002,1,22.5799999237061,22.5,22.4200000762939,35,11843
10/3/2001,10/1/2002,1,22.4500007629395,22.5,22.3700008392334,585,7184
10/3/2001,12/1/2002,1,22.2399997711182,22.3199996948242,22.1499996185303,4217,26211
10/3/2001,3/1/2003,1,21.9799995422363,21.9799995422363,21.9799995422363,0,2636
10/3/2001,4/1/2003,1,21.9099998474121,21.9099998474121,21.9099998474121,50,305
10/3/2001,5/1/2003,1,21.8500003814697,21.8500003814697,21.8500003814697,0,440
10/3/2001,6/1/2003,1,21.7900009155273,22,21.9500007629395,250,6497
10/3/2001,7/1/2003,1,21.7399997711182,21.7399997711182,21.7399997711182,0,202
10/3/2001,9/1/2003,1,21.6599998474121,21.6599998474121,21.6599998474121,0,1313
10/3/2001,12/1/2003,1,21.5699996948242,21.6599998474121,21.6599998474121,23,12234
10/3/2001,12/1/2005,1,20.5799999237061,20.5799999237061,20.5799999237061,0,4582
10/3/2001,3/1/2002,1,22.8600006103516,22.9500007629395,22.75,260,
10/3/2001,11/1/2002,1,22.3400001525879,0,0,0,
10/3/2001,1/1/2003,1,22.1499996185303,0,0,135,
10/3/2001,2/1/2003,1,22.0599994659424,0,0,0,
10/3/2001,8/1/2003,1,21.6900005340576,0,0,0,
10/3/2001,10/1/2003,1,21.6299991607666,0,0,0,
10/3/2001,11/1/2003,1,21.6000003814697,0,0,0,
10/3/2001,1/1/2004,1,21.5300006866455,0,0,0,
10/3/2001,2/1/2004,1,21.4899997711182,0,0,0,
10/3/2001,3/1/2004,1,21.4500007629395,0,0,0,
10/3/2001,6/1/2004,1,21.2999992370605,0,0,0,
10/3/2001,12/1/2004,1,21,21.0100002288818,21.0100002288818,1,
10/3/2001,12/1/2006,1,20.2999992370605,0,0,0,
10/3/2001,12/1/2007,1,20.2000007629395,0,0,0,
10/3/2001,11/1/2001,2,0.629299998283386,0.630999982357025,0.609000027179718,1677,29644
10/3/2001,12/1/2001,2,0.626600027084351,0.628000020980835,0.612500011920929,699,12016
10/3/2001,1/1/2002,2,0.631099998950958,0.633000016212463,0.619000017642975,85,9794
10/3/2001,2/1/2002,2,0.638599991798401,0.639999985694885,0.628000020980835,391,4505
10/3/2001,3/1/2002,2,0.64709997177124,0.648999989032745,0.644999980926514,432,7137
10/3/2001,4/1/2002,2,0.70959997177124,0.708000004291534,0.699999988079071,1142,8874
10/3/2001,5/1/2002,2,0.714100003242493,0.718999981880188,0.709999978542328,644,
10/3/2001,6/1/2002,2,0.711099982261658,0.707000017166138,0.702499985694885,176,
10/3/2001,7/1/2002,2,0.702099978923798,0,0,16,
10/3/2001,8/1/2002,2,0.688099980354309,0,0,166,
10/3/2001,9/1/2002,2,0.670099973678589,0.670000016689301,0.670000016689301,17,
10/3/2001,10/1/2002,2,0.643100023269653,0.642000019550324,0.642000019550324,26,
10/3/2001,11/1/2001,3,0.639500021934509,0.74099999666214,0.625999987125397,16756,40217
10/3/2001,12/1/2001,3,0.64819997549057,0.654500007629395,0.635999977588654,1043,31049
10/3/2001,1/1/2002,3,0.65420001745224,0.661499977111816,0.644999980926514,281,20146
10/3/2001,2/1/2002,3,0.653199970722199,0.66100001335144,0.647499978542328,1842,14085
10/3/2001,3/1/2002,3,0.642700016498566,0.649999976158142,0.638000011444092,110,15183
10/3/2001,4/1/2002,3,0.631699979305267,0.638999998569489,0.625999987125397,465,5391
10/3/2001,5/1/2002,3,0.620700001716614,0.629000008106232,0.620999991893768,35,3545
10/3/2001,6/1/2002,3,0.617699980735779,0.624000012874603,0.615000009536743,110,6015
10/3/2001,7/1/2002,3,0.619199991226196,0.626999974250793,0.618499994277954,78,1673
10/3/2001,8/1/2002,3,0.623199999332428,0.630999982357025,0.624000012874603,55,1726
10/3/2001,9/1/2002,3,0.629199981689453,0.633000016212463,0.629999995231628,119,1406
10/3/2001,10/1/2002,3,0.635200023651123,0.639999985694885,0.634500026702881,38,998
10/3/2001,11/1/2002,3,0.641200006008148,0.64709997177124,0.645500004291534,32,
10/3/2001,12/1/2002,3,0.647199988365173,0.65310001373291,0.647000014781952,88,
10/3/2001,1/1/2003,3,0.651199996471405,0.657100021839142,0.65149998664856,9,
10/3/2001,2/1/2003,3,0.647199988365173,0.65310001373291,0.648000001907349,7,
10/3/2001,3/1/2003,3,0.630699992179871,0.637499988079071,0.636600017547607,2,
10/3/2001,4/1/2003,3,0.615700006484985,0,0,0,
10/4/2001,11/1/2001,1,22.6299991607666,22.8999996185303,22.0799999237061,56132,114433
10/4/2001,12/1/2001,1,22.9699993133545,23.2000007629395,22.4500007629395,36288,73079
10/4/2001,1/1/2002,1,23.1000003814697,23.25,22.6800003051758,7956,38573
10/4/2001,2/1/2002,1,23.2299995422363,23.2999992370605,22.9500007629395,1840,18198
10/4/2001,3/1/2002,1,23.2900009155273,23.5,22.9500007629395,1019,14976
10/4/2001,4/1/2002,1,23.2999992370605,23.0599994659424,23,1573,14158
10/4/2001,5/1/2002,1,23.2600002288818,23.0200004577637,23.0200004577637,650,10356
10/4/2001,6/1/2002,1,23.2099990844727,23.3500003814697,23,1123,27870
10/4/2001,7/1/2002,1,23.1299991607666,23.0499992370605,23.0499992370605,1432,8792
10/4/2001,9/1/2002,1,22.9200000762939,23.1000003814697,22.7000007629395,35,11520
10/4/2001,10/1/2002,1,22.7900009155273,22.8999996185303,22.6000003814697,585,7024
10/4/2001,12/1/2004,1,21.2700004577637,21.2999992370605,21.2999992370605,101,7164
10/4/2001,8/1/2002,1,23.0300006866455,23.25,22.9500007629395,136,
10/4/2001,11/1/2002,1,22.6800003051758,22.7999992370605,22.7999992370605,0,
10/4/2001,12/1/2002,1,22.5799999237061,22.7000007629395,22.4300003051758,4341,
10/4/2001,1/1/2003,1,22.4799995422363,0,0,135,
10/4/2001,2/1/2003,1,22.3899993896484,0,0,0,
10/4/2001,3/1/2003,1,22.2999992370605,0,0,0,
10/4/2001,4/1/2003,1,22.2199993133545,0,0,50,
10/4/2001,5/1/2003,1,22.1499996185303,0,0,0,
10/4/2001,6/1/2003,1,22.0799999237061,0,0,250,
10/4/2001,7/1/2003,1,22.0200004577637,0,0,0,
10/4/2001,8/1/2003,1,21.9699993133545,0,0,0,
10/4/2001,9/1/2003,1,21.9300003051758,0,0,0,
10/4/2001,10/1/2003,1,21.8999996185303,0,0,0,
10/4/2001,11/1/2003,1,21.8700008392334,0,0,0,
10/4/2001,12/1/2003,1,21.8400001525879,21.9500007629395,21.8700008392334,23,
10/4/2001,1/1/2004,1,21.7999992370605,0,0,0,
10/4/2001,2/1/2004,1,21.7600002288818,0,0,0,
10/4/2001,3/1/2004,1,21.7199993133545,0,0,0,
10/4/2001,6/1/2004,1,21.5699996948242,0,0,0,
10/4/2001,12/1/2005,1,20.8799991607666,0,0,0,
10/4/2001,12/1/2006,1,20.6000003814697,0,0,0,
10/4/2001,12/1/2007,1,20.5,0,0,0,
10/4/2001,11/1/2001,2,0.63289999961853,0.642000019550324,0.623000025749207,4932,27910
10/4/2001,12/1/2001,2,0.6317999958992,0.637499988079071,0.623499989509583,7362,13393
10/4/2001,1/1/2002,2,0.636300027370453,0.639999985694885,0.629999995231628,40,9823
10/4/2001,3/1/2002,2,0.652300000190735,0.652999997138977,0.652999997138977,70,7222
10/4/2001,4/1/2002,2,0.714800000190735,0.717999994754791,0.712499976158142,1274,8911
10/4/2001,2/1/2002,2,0.643800020217896,0.644500017166138,0.644500017166138,30,
10/4/2001,5/1/2002,2,0.718800008296967,0,0,1086,
10/4/2001,6/1/2002,2,0.715300023555756,0.712000012397766,0.712000012397766,181,
10/4/2001,7/1/2002,2,0.705799996852875,0,0,597,
10/4/2001,8/1/2002,2,0.691299974918366,0,0,2,
10/4/2001,9/1/2002,2,0.672800004482269,0,0,26,
10/4/2001,10/1/2002,2,0.645799994468689,0.65200001001358,0.648000001907349,12,
10/4/2001,11/1/2001,3,0.652700006961823,0.658999979496002,0.639999985694885,2988,40459
10/4/2001,12/1/2001,3,0.66210001707077,0.666499972343445,0.651000022888184,2091,31253
10/4/2001,1/1/2002,3,0.668099999427795,0.671000003814697,0.65750002861023,109,19949
10/4/2001,2/1/2002,3,0.666100025177002,0.670000016689301,0.653999984264374,471,13693
10/4/2001,3/1/2002,3,0.654600024223328,0.658999979496002,0.646499991416931,619,15000
10/4/2001,4/1/2002,3,0.642099976539612,0.648999989032745,0.637499988079071,2030,5991
10/4/2001,5/1/2002,3,0.629100024700165,0.638000011444092,0.625,58,3764
10/4/2001,6/1/2002,3,0.625100016593933,0.629999995231628,0.620000004768372,351,6958
10/4/2001,7/1/2002,3,0.626600027084351,0.628000020980835,0.626999974250793,187,1703
10/4/2001,8/1/2002,3,0.630599975585938,0.634999990463257,0.629999995231628,214,1744
10/4/2001,10/1/2002,3,0.642599999904633,0.642499983310699,0.642499983310699,3,1040
10/4/2001,9/1/2002,3,0.636600017547607,0.636500000953674,0.636500000953674,128,
10/4/2001,11/1/2002,3,0.648599982261658,0.648500025272369,0.648500025272369,73,
10/4/2001,12/1/2002,3,0.654600024223328,0,0,167,
10/4/2001,1/1/2003,3,0.658599972724915,0,0,38,
10/4/2001,2/1/2003,3,0.654600024223328,0,0,0,
10/4/2001,3/1/2003,3,0.638100028038025,0,0,0,
10/4/2001,4/1/2003,3,0.623099982738495,0,0,0,
10/5/2001,11/1/2001,1,22.3899993896484,23.1000003814697,22.2999992370605,57970,112757
10/5/2001,12/1/2001,1,22.8099994659424,23.5,22.6499996185303,49200,73642
10/5/2001,1/1/2002,1,22.9500007629395,23.6000003814697,22.8999996185303,350,39016
10/5/2001,2/1/2002,1,23.0900001525879,23.7000007629395,23.1499996185303,2256,18725
10/5/2001,3/1/2002,1,23.1499996185303,23.75,23.0499992370605,2484,15170
10/5/2001,4/1/2002,1,23.1599998474121,23.7000007629395,23.6200008392334,260,14463
10/5/2001,5/1/2002,1,23.1200008392334,23.1499996185303,23.1499996185303,10,10568
10/5/2001,6/1/2002,1,23.0599994659424,23.0499992370605,23.0499992370605,2019,27925
10/5/2001,12/1/2002,1,22.4500007629395,22.8999996185303,22.7000007629395,4278,24039
10/5/2001,12/1/2004,1,21.1700000762939,21.75,21.75,40,7164
10/5/2001,7/1/2002,1,22.9799995422363,0,0,50,
10/5/2001,8/1/2002,1,22.8799991607666,23.0499992370605,23.0499992370605,516,
10/5/2001,9/1/2002,1,22.7800006866455,0,0,445,
10/5/2001,10/1/2002,1,22.6599998474121,0,0,0,
10/5/2001,11/1/2002,1,22.5499992370605,22.7999992370605,22.7999992370605,1567,
10/5/2001,1/1/2003,1,22.3500003814697,0,0,250,
10/5/2001,2/1/2003,1,22.2600002288818,0,0,0,
10/5/2001,3/1/2003,1,22.1700000762939,0,0,50,
10/5/2001,4/1/2003,1,22.0900001525879,22.7000007629395,22.7000007629395,102,
10/5/2001,5/1/2003,1,22.0200004577637,0,0,0,
10/5/2001,6/1/2003,1,21.9500007629395,0,0,200,
10/5/2001,7/1/2003,1,21.8899993896484,0,0,0,
10/5/2001,8/1/2003,1,21.8400001525879,0,0,0,
10/5/2001,9/1/2003,1,21.7999992370605,0,0,0,
10/5/2001,10/1/2003,1,21.7700004577637,0,0,0,
10/5/2001,11/1/2003,1,21.7399997711182,0,0,0,
10/5/2001,12/1/2003,1,21.7099990844727,0,0,30,
10/5/2001,1/1/2004,1,21.6700000762939,0,0,0,
10/5/2001,2/1/2004,1,21.6299991607666,0,0,0,
10/5/2001,3/1/2004,1,21.5900001525879,0,0,0,
10/5/2001,6/1/2004,1,21.4699993133545,0,0,0,
10/5/2001,12/1/2005,1,20.7800006866455,0,0,0,
10/5/2001,12/1/2006,1,20.5,0,0,0,
10/5/2001,12/1/2007,1,20.3999996185303,0,0,0,
10/5/2001,11/1/2001,2,0.61870002746582,0.643499970436096,0.615000009536743,17284,29643
10/5/2001,12/1/2001,2,0.621399998664856,0.642000019550324,0.620000004768372,399,14797
10/5/2001,1/1/2002,2,0.627399981021881,0.648000001907349,0.625999987125397,75,10162
10/5/2001,2/1/2002,2,0.635599970817566,0.649999976158142,0.649999976158142,699,4827
10/5/2001,3/1/2002,2,0.644900023937225,0.662000000476837,0.65200001001358,510,7239
10/5/2001,4/1/2002,2,0.707899987697601,0.72000002861023,0.712000012397766,602,8916
10/5/2001,5/1/2002,2,0.712400019168854,0.726000010967255,0.725000023841858,489,
10/5/2001,6/1/2002,2,0.709399998188019,0,0,230,
10/5/2001,7/1/2002,2,0.699899971485138,0,0,172,
10/5/2001,8/1/2002,2,0.685899972915649,0,0,0,
10/5/2001,9/1/2002,2,0.667900025844574,0,0,310,
10/5/2001,10/1/2002,2,0.64139997959137,0,0,0,
10/5/2001,11/1/2001,3,0.640200018882751,0.665000021457672,0.638000011444092,14799,39788
10/5/2001,12/1/2001,3,0.650900006294251,0.674000024795532,0.649999976158142,326,30817
10/5/2001,1/1/2002,3,0.657899975776672,0.680499970912933,0.658999979496002,334,20305
10/5/2001,2/1/2002,3,0.655399978160858,0.679000020027161,0.657000005245209,154,13865
10/5/2001,3/1/2002,3,0.643899977207184,0.665000021457672,0.662999987602234,94,15236
10/5/2001,4/1/2002,3,0.631399989128113,0.653999984264374,0.643499970436096,139,6749
10/5/2001,5/1/2002,3,0.618399977684021,0.639999985694885,0.634500026702881,247,3859
10/5/2001,6/1/2002,3,0.614400029182434,0.634999990463257,0.623000025749207,85,7143
10/5/2001,7/1/2002,3,0.615899980068207,0.637499988079071,0.626999974250793,91,1763
10/5/2001,8/1/2002,3,0.619899988174439,0.64300000667572,0.637000024318695,376,1783
10/5/2001,9/1/2002,3,0.625899970531464,0.649999976158142,0.64300000667572,253,1481
10/5/2001,10/1/2002,3,0.63239997625351,0.657999992370606,0.648000001907349,24,1088
10/5/2001,11/1/2002,3,0.638899981975555,0.66100001335144,0.651000022888184,15,
10/5/2001,12/1/2002,3,0.644900023937225,0.666999995708466,0.657000005245209,132,
10/5/2001,1/1/2003,3,0.648899972438812,0.670000016689301,0.670000016689301,2,
10/5/2001,2/1/2003,3,0.644900023937225,0,0,0,
10/5/2001,3/1/2003,3,0.628400027751923,0,0,50,
10/5/2001,4/1/2003,3,0.613399982452393,0,0,0,
10/8/2001,11/1/2001,1,22.4500007629395,22.7000007629395,21.9500007629395,51267,112520
10/8/2001,12/1/2001,1,22.8600006103516,23.2299995422363,22.3799991607666,34809,80563
10/8/2001,1/1/2002,1,23.0100002288818,23.1499996185303,22.5499992370605,7014,40586
10/8/2001,2/1/2002,1,23.1599998474121,23.1700000762939,22.6800003051758,1966,19345
10/8/2001,3/1/2002,1,23.2299995422363,23.2999992370605,22.7999992370605,2168,15925
10/8/2001,4/1/2002,1,23.25,23.1299991607666,23.0499992370605,799,14446
10/8/2001,5/1/2002,1,23.2199993133545,23.1599998474121,23.1200008392334,10,10361
10/8/2001,6/1/2002,1,23.1700000762939,23.2199993133545,22.7999992370605,1017,28302
10/8/2001,8/1/2002,1,23.0100002288818,23,23,516,11802
10/8/2001,9/1/2002,1,22.9200000762939,23.1000003814697,23.1000003814697,445,11775
10/8/2001,11/1/2002,1,22.7000007629395,22.6499996185303,22.6499996185303,1567,6158
10/8/2001,12/1/2002,1,22.6000003814697,22.6000003814697,22.3500003814697,2510,24811
10/8/2001,4/1/2003,1,22.25,22.2000007629395,22.2000007629395,52,630
10/8/2001,5/1/2003,1,22.1800003051758,22.1800003051758,22.1800003051758,0,440
10/8/2001,6/1/2003,1,22.1100006103516,22.2000007629395,21.8999996185303,200,6392
10/8/2001,7/1/2003,1,22.0499992370605,22.0499992370605,22.0499992370605,0,202
10/8/2001,9/1/2003,1,21.9599990844727,21.9599990844727,21.9599990844727,0,1313
10/8/2001,12/1/2003,1,21.8700008392334,21.8700008392334,21.8700008392334,30,12124
10/8/2001,12/1/2004,1,21.3299999237061,21.3299999237061,21.3299999237061,40,7184
10/8/2001,12/1/2005,1,20.9400005340576,20.9400005340576,20.9400005340576,0,4682
10/8/2001,12/1/2006,1,20.6599998474121,20.6599998474121,20.6599998474121,0,2437
10/8/2001,7/1/2002,1,23.1000003814697,0,0,50,
10/8/2001,10/1/2002,1,22.8099994659424,0,0,29,
10/8/2001,1/1/2003,1,22.5100002288818,0,0,250,
10/8/2001,2/1/2003,1,22.4200000762939,0,0,0,
10/8/2001,3/1/2003,1,22.3299999237061,0,0,50,
10/8/2001,8/1/2003,1,22,0,0,0,
10/8/2001,10/1/2003,1,21.9300003051758,0,0,0,
10/8/2001,11/1/2003,1,21.8999996185303,0,0,0,
10/8/2001,1/1/2004,1,21.8299999237061,0,0,0,
10/8/2001,2/1/2004,1,21.7900009155273,0,0,0,
10/8/2001,3/1/2004,1,21.75,0,0,0,
10/8/2001,6/1/2004,1,21.6299991607666,0,0,0,
10/8/2001,12/1/2007,1,20.5599994659424,0,0,0,
10/8/2001,11/1/2001,2,0.614700019359589,0.623000025749207,0.607999980449677,16761,29562
10/8/2001,12/1/2001,2,0.617600023746491,0.624000012874603,0.610499978065491,7143,16624
10/8/2001,1/1/2002,2,0.625299990177155,0.632000029087067,0.619000017642975,1048,10101
10/8/2001,2/1/2002,2,0.634299993515015,0.637000024318695,0.629999995231628,544,4910
10/8/2001,3/1/2002,2,0.644299983978272,0.642000019550324,0.639999985694885,495,7364
10/8/2001,4/1/2002,2,0.707799971103668,0.707499980926514,0.707499980926514,172,8856
10/8/2001,5/1/2002,2,0.712800025939941,0.714999973773956,0.712000012397766,639,
10/8/2001,6/1/2002,2,0.710300028324127,0.716499984264374,0.716499984264374,178,
10/8/2001,7/1/2002,2,0.700800001621246,0,0,102,
10/8/2001,8/1/2002,2,0.687300026416779,0,0,2,
10/8/2001,9/1/2002,2,0.669799983501434,0,0,122,
10/8/2001,10/1/2002,2,0.643800020217896,0,0,2,
10/8/2001,11/1/2001,3,0.644699990749359,0.652999997138977,0.635500013828278,14834,39710
10/8/2001,12/1/2001,3,0.656000018119812,0.662000000476837,0.643999993801117,8008,32376
10/8/2001,1/1/2002,3,0.662500023841858,0.668500006198883,0.654500007629395,4291,21082
10/8/2001,2/1/2002,3,0.659500002861023,0.665499985218048,0.651000022888184,1485,14201
10/8/2001,3/1/2002,3,0.648000001907349,0.65200001001358,0.641499996185303,583,15310
10/8/2001,4/1/2002,3,0.635999977588654,0.640999972820282,0.629499971866608,830,6947
10/8/2001,5/1/2002,3,0.623499989509583,0.629499971866608,0.620000004768372,289,3911
10/8/2001,6/1/2002,3,0.620000004768372,0.625999987125397,0.615000009536743,1097,7222
10/8/2001,7/1/2002,3,0.622500002384186,0.627499997615814,0.620000004768372,132,1834
10/8/2001,8/1/2002,3,0.627499997615814,0.634500026702881,0.629000008106232,78,2055
10/8/2001,9/1/2002,3,0.63400000333786,0.639500021934509,0.631500005722046,463,1603
10/8/2001,10/1/2002,3,0.640500009059906,0.647499978542328,0.638000011444092,171,1110
10/8/2001,11/1/2002,3,0.647000014781952,0.653999984264374,0.644500017166138,123,
10/8/2001,12/1/2002,3,0.653500020503998,0.660000026226044,0.654999971389771,252,
10/8/2001,1/1/2003,3,0.65750002861023,0.663999974727631,0.658999979496002,52,
10/8/2001,2/1/2003,3,0.653500020503998,0.660000026226044,0.654999971389771,2,
10/8/2001,3/1/2003,3,0.637000024318695,0.643499970436096,0.638499975204468,3,
10/8/2001,4/1/2003,3,0.621999979019165,0,0,0,
10/9/2001,11/1/2001,1,22.4799995422363,22.6200008392334,22.2600002288818,1206,106764
10/9/2001,12/1/2001,1,22.8899993896484,23,22.6399993896484,31452,84026
10/9/2001,1/1/2002,1,23.0400009155273,23.1000003814697,22.8400001525879,1031,41088
10/9/2001,2/1/2002,1,23.1900005340576,23.2000007629395,23.0499992370605,8059,18819
10/9/2001,3/1/2002,1,23.2600002288818,23.2299995422363,23.1800003051758,5368,16401
10/9/2001,4/1/2002,1,23.2800006866455,23.25,23.25,610,14555
10/9/2001,6/1/2002,1,23.2000007629395,23.25,23.0699996948242,2351,28175
10/9/2001,10/1/2002,1,22.8700008392334,22.75,22.75,140,6988
10/9/2001,12/1/2002,1,22.6700000762939,22.6800003051758,22.5499992370605,4371,25104
10/9/2001,4/1/2003,1,22.3199996948242,22.3500003814697,22.3500003814697,127,605
10/9/2001,5/1/2002,1,23.25,23.25,23.1700000762939,434,
10/9/2001,7/1/2002,1,23.1299991607666,0,0,50,
10/9/2001,8/1/2002,1,23.0499992370605,22.9599990844727,22.9599990844727,2,
10/9/2001,9/1/2002,1,22.9699993133545,0,0,25,
10/9/2001,11/1/2002,1,22.7700004577637,22.6499996185303,22.6499996185303,1,
10/9/2001,1/1/2003,1,22.5799999237061,0,0,61,
10/9/2001,2/1/2003,1,22.4899997711182,0,0,139,
10/9/2001,3/1/2003,1,22.3999996185303,0,0,196,
10/9/2001,5/1/2003,1,22.25,0,0,0,
10/9/2001,6/1/2003,1,22.1900005340576,0,0,15,
10/9/2001,7/1/2003,1,22.1399993896484,0,0,0,
10/9/2001,8/1/2003,1,22.1000003814697,0,0,0,
10/9/2001,9/1/2003,1,22.0599994659424,0,0,0,
10/9/2001,10/1/2003,1,22.0300006866455,0,0,0,
10/9/2001,11/1/2003,1,22,0,0,0,
10/9/2001,12/1/2003,1,21.9699993133545,0,0,1110,
10/9/2001,1/1/2004,1,21.9300003051758,0,0,0,
10/9/2001,2/1/2004,1,21.8899993896484,0,0,0,
10/9/2001,3/1/2004,1,21.8500003814697,0,0,0,
10/9/2001,6/1/2004,1,21.7299995422363,0,0,0,
10/9/2001,12/1/2004,1,21.4300003051758,0,0,0,
10/9/2001,12/1/2005,1,21.0400009155273,0,0,0,
10/9/2001,12/1/2006,1,20.7600002288818,0,0,0,
10/9/2001,12/1/2007,1,20.6599998474121,0,0,0,
10/9/2001,11/1/2001,2,0.613699972629547,0.617999970912933,0.609000027179718,12937,29940
10/9/2001,12/1/2001,2,0.617900013923645,0.620000004768372,0.613499999046326,6469,17477
10/9/2001,1/1/2002,2,0.625899970531464,0.629000008106232,0.621999979019165,908,10322
10/9/2001,2/1/2002,2,0.635399997234345,0.638499975204468,0.633499979972839,302,5303
10/9/2001,3/1/2002,2,0.645900011062622,0.648000001907349,0.646000027656555,984,7463
10/9/2001,4/1/2002,2,0.709399998188019,0.709999978542328,0.703999996185303,1108,8783
10/9/2001,5/1/2002,2,0.714399993419647,0.716000020503998,0.709999978542328,1003,
10/9/2001,6/1/2002,2,0.711899995803833,0.71399998664856,0.71399998664856,362,
10/9/2001,7/1/2002,2,0.702400028705597,0,0,310,
10/9/2001,8/1/2002,2,0.689400017261505,0,0,0,
10/9/2001,9/1/2002,2,0.672399997711182,0,0,125,
10/9/2001,10/1/2002,2,0.646399974822998,0,0,0,
10/9/2001,11/1/2001,3,0.646799981594086,0.649999976158142,0.640999972820282,4032,39218
10/9/2001,12/1/2001,3,0.656700015068054,0.658999979496002,0.651000022888184,1223,33989
10/9/2001,1/1/2002,3,0.662699997425079,0.665000021457672,0.657000005245209,3073,22331
10/9/2001,2/1/2002,3,0.659699976444244,0.662000000476837,0.653999984264374,150,14077
10/9/2001,3/1/2002,3,0.64819997549057,0.651000022888184,0.644999980926514,56,15463
10/9/2001,4/1/2002,3,0.63620001077652,0.639999985694885,0.637000024318695,1934,7038
10/9/2001,5/1/2002,3,0.624199986457825,0.630999982357025,0.625999987125397,25,3968
10/9/2001,6/1/2002,3,0.620700001716614,0.625500023365021,0.625,191,7482
10/9/2001,7/1/2002,3,0.623199999332428,0.629000008106232,0.627499997615814,116,1931
10/9/2001,8/1/2002,3,0.628199994564056,0.633000016212463,0.627499997615814,94,2108
10/9/2001,9/1/2002,3,0.634700000286102,0.638999998569489,0.63400000333786,1,1733
10/9/2001,10/1/2002,3,0.641700029373169,0.651000022888184,0.646000027656555,80,1210
10/9/2001,11/1/2002,3,0.648699998855591,0.657000005245209,0.652499973773956,78,
10/9/2001,12/1/2002,3,0.655200004577637,0.663999974727631,0.660000026226044,242,
10/9/2001,1/1/2003,3,0.659200012683868,0.667500019073486,0.662500023841858,15,
10/9/2001,2/1/2003,3,0.655200004577637,0.663500010967255,0.658500015735626,3,
10/9/2001,3/1/2003,3,0.638700008392334,0.644999980926514,0.639999985694885,2,
10/9/2001,4/1/2003,3,0.623700022697449,0,0,0,
10/10/2001,11/1/2001,1,22.5300006866455,22.9200000762939,22.5,799,99689
10/10/2001,12/1/2001,1,22.9599990844727,23.2999992370605,22.8999996185303,3297,89057
10/10/2001,1/1/2002,1,23.1000003814697,23.3500003814697,23.0699996948242,908,41838
10/10/2001,2/1/2002,1,23.2199993133545,23.5,23.2999992370605,3551,19604
10/10/2001,3/1/2002,1,23.2800006866455,23.5,23.3500003814697,1312,17141
10/10/2001,4/1/2002,1,23.2999992370605,23.5,23.3500003814697,1324,15084
10/10/2001,5/1/2002,1,23.2600002288818,23.2999992370605,23.2999992370605,245,10311
10/10/2001,6/1/2002,1,23.2000007629395,23.3999996185303,23.25,273,28177
10/10/2001,7/1/2002,1,23.1299991607666,23.1499996185303,23.1499996185303,353,9309
10/10/2001,8/1/2002,1,23.0499992370605,22.9599990844727,22.9599990844727,459,11662
10/10/2001,9/1/2002,1,22.9699993133545,23.0499992370605,23,223,11797
10/10/2001,10/1/2002,1,22.8700008392334,22.9099998474121,22.9099998474121,92,6995
10/10/2001,11/1/2002,1,22.7700004577637,22.8099994659424,22.8099994659424,0,6226
10/10/2001,12/1/2002,1,22.6599998474121,22.8999996185303,22.7000007629395,1791,25099
10/10/2001,1/1/2003,1,22.5699996948242,22.5699996948242,22.5699996948242,50,6262
10/10/2001,2/1/2003,1,22.4799995422363,22.4799995422363,22.4799995422363,300,3919
10/10/2001,4/1/2003,1,22.3099994659424,22.3099994659424,22.3099994659424,125,603
10/10/2001,6/1/2003,1,22.1800003051758,22.3400001525879,22.3400001525879,0,6613
10/10/2001,7/1/2003,1,22.1299991607666,22.1299991607666,22.1299991607666,275,552
10/10/2001,8/1/2003,1,22.0900001525879,22.0900001525879,22.0900001525879,0,2438
10/10/2001,9/1/2003,1,22.0499992370605,22.0499992370605,22.0499992370605,0,1313
10/10/2001,12/1/2003,1,21.9500007629395,21.9500007629395,21.9500007629395,0,12524
10/10/2001,12/1/2004,1,21.4099998474121,21.4099998474121,21.4099998474121,0,7184
10/10/2001,12/1/2005,1,21.0200004577637,21.0200004577637,21.0200004577637,0,4682
10/10/2001,3/1/2003,1,22.3899993896484,0,0,0,
10/10/2001,5/1/2003,1,22.2399997711182,0,0,0,
10/10/2001,10/1/2003,1,22.0100002288818,0,0,0,
10/10/2001,11/1/2003,1,21.9799995422363,0,0,0,
10/10/2001,1/1/2004,1,21.9099998474121,0,0,50,
10/10/2001,2/1/2004,1,21.8700008392334,0,0,0,
10/10/2001,3/1/2004,1,21.8299999237061,0,0,0,
10/10/2001,6/1/2004,1,21.7099990844727,0,0,0,
10/10/2001,12/1/2006,1,20.7399997711182,0,0,0,
10/10/2001,12/1/2007,1,20.6399993896484,0,0,0,
10/10/2001,11/1/2001,2,0.613699972629547,0.619000017642975,0.60699999332428,14104,28947
10/10/2001,12/1/2001,2,0.619400024414063,0.621999979019165,0.611999988555908,5650,17988
10/10/2001,1/1/2002,2,0.628000020980835,0.630999982357025,0.625999987125397,1079,10522
10/10/2001,2/1/2002,2,0.637499988079071,0.634999990463257,0.634999990463257,204,5255
10/10/2001,3/1/2002,2,0.648500025272369,0,0,160,
10/10/2001,4/1/2002,2,0.712000012397766,0.708999991416931,0.708999991416931,750,
10/10/2001,5/1/2002,2,0.717000007629395,0.714999973773956,0.714999973773956,275,
10/10/2001,6/1/2002,2,0.714999973773956,0.717000007629395,0.712499976158142,163,
10/10/2001,7/1/2002,2,0.705999970436096,0.708999991416931,0.705999970436096,188,
10/10/2001,8/1/2002,2,0.693000018596649,0.698000013828278,0.698000013828278,232,
10/10/2001,9/1/2002,2,0.676999986171722,0.683000028133392,0.683000028133392,300,
10/10/2001,10/1/2002,2,0.650499999523163,0.657999992370606,0.657999992370606,94,
10/10/2001,11/1/2001,3,0.64630001783371,0.65149998664856,0.643499970436096,11996,37086
10/10/2001,12/1/2001,3,0.655700027942658,0.659500002861023,0.653500020503998,6190,35740
10/10/2001,1/1/2002,3,0.661700010299683,0.666000008583069,0.660000026226044,2411,23075
10/10/2001,2/1/2002,3,0.659200012683868,0.662999987602234,0.658999979496002,250,14193
10/10/2001,3/1/2002,3,0.64819997549057,0.65149998664856,0.648000001907349,110,15395
10/10/2001,4/1/2002,3,0.63620001077652,0.641499996185303,0.638999998569489,558,7404
10/10/2001,5/1/2002,3,0.624199986457825,0.629999995231628,0.628000020980835,221,4064
10/10/2001,6/1/2002,3,0.620700001716614,0.625,0.623499989509583,337,7311
10/10/2001,7/1/2002,3,0.623700022697449,0.627499997615814,0.626500010490418,30,2019
10/10/2001,8/1/2002,3,0.629199981689453,0.634999990463257,0.631500005722046,17,2159
10/10/2001,9/1/2002,3,0.63620001077652,0.640999972820282,0.638000011444092,0,1810
10/10/2001,10/1/2002,3,0.643199980258942,0.649999976158142,0.644999980926514,2,
10/10/2001,11/1/2002,3,0.650200009346008,0.656000018119812,0.653699994087219,191,
10/10/2001,12/1/2002,3,0.656700015068054,0.662000000476837,0.662000000476837,48,
10/10/2001,1/1/2003,3,0.660700023174286,0.666499972343445,0.666499972343445,1,
10/10/2001,2/1/2003,3,0.656700015068054,0.663999974727631,0.663999974727631,1,
10/10/2001,3/1/2003,3,0.640200018882751,0.647000014781952,0.647000014781952,1,
10/10/2001,4/1/2003,3,0.625199973583221,0.63400000333786,0.63400000333786,1,
10/11/2001,11/1/2001,1,23.3400001525879,23.3999996185303,22.5699996948242,5291,95151
10/11/2001,12/1/2001,1,23.6900005340576,23.7999992370605,23,5506,94610
10/11/2001,1/1/2002,1,23.7800006866455,23.8500003814697,23.1399993896484,15223,42465
10/11/2001,2/1/2002,1,23.8199996948242,23.9200000762939,23.25,83,19720
10/11/2001,3/1/2002,1,23.8199996948242,23.8999996185303,23.3500003814697,3619,17174
10/11/2001,4/1/2002,1,23.7999992370605,23.7999992370605,23.3600006103516,2645,15549
10/11/2001,5/1/2002,1,23.7000007629395,23.5799999237061,23.5699996948242,50,10669
10/11/2001,6/1/2002,1,23.6000003814697,23.6499996185303,23.25,2649,27264
10/11/2001,7/1/2002,1,23.5100002288818,23.5100002288818,23.5100002288818,353,9559
10/11/2001,8/1/2002,1,23.4099998474121,23.3999996185303,23.1000003814697,218,11804
10/11/2001,9/1/2002,1,23.3099994659424,23.3099994659424,23.3099994659424,222,11734
10/11/2001,10/1/2002,1,23.1900005340576,23.1900005340576,23.1900005340576,92,7030
10/11/2001,12/1/2002,1,22.9400005340576,23,22.7299995422363,2665,24896
10/11/2001,2/1/2003,1,22.7399997711182,22.7399997711182,22.7399997711182,300,4019
10/11/2001,4/1/2003,1,22.5699996948242,22.3999996185303,22.3999996185303,125,622
10/11/2001,5/1/2003,1,22.5,22.5,22.5,0,440
10/11/2001,7/1/2003,1,22.3899993896484,22.3899993896484,22.3899993896484,275,827
10/11/2001,8/1/2003,1,22.3500003814697,22.3500003814697,22.3500003814697,0,2438
10/11/2001,12/1/2005,1,21.2299995422363,21.2299995422363,21.2299995422363,0,4682
10/11/2001,11/1/2002,1,23.0699996948242,0,0,0,
10/11/2001,1/1/2003,1,22.8400001525879,0,0,50,
10/11/2001,3/1/2003,1,22.6499996185303,0,0,0,
10/11/2001,6/1/2003,1,22.4400005340576,0,0,0,
10/11/2001,9/1/2003,1,22.3099994659424,0,0,0,
10/11/2001,10/1/2003,1,22.2700004577637,0,0,0,
10/11/2001,11/1/2003,1,22.2399997711182,0,0,0,
10/11/2001,12/1/2003,1,22.2099990844727,0,0,535,
10/11/2001,1/1/2004,1,22.1700000762939,0,0,0,
10/11/2001,2/1/2004,1,22.1299991607666,0,0,0,
10/11/2001,3/1/2004,1,22.0900001525879,0,0,0,
10/11/2001,6/1/2004,1,21.9699993133545,0,0,0,
10/11/2001,12/1/2004,1,21.6700000762939,0,0,0,
10/11/2001,12/1/2006,1,20.9300003051758,0,0,0,
10/11/2001,12/1/2007,1,20.8299999237061,0,0,0,
10/11/2001,11/1/2001,2,0.627300024032593,0.635999977588654,0.610000014305115,15007,28670
10/11/2001,12/1/2001,2,0.63510000705719,0.641499996185303,0.61599999666214,7976,18007
10/11/2001,1/1/2002,2,0.642599999904633,0.648000001907349,0.629999995231628,2040,10528
10/11/2001,2/1/2002,2,0.651099979877472,0.656000018119812,0.639999985694885,204,5358
10/11/2001,3/1/2002,2,0.66159999370575,0.666000008583069,0.658500015735626,934,7480
10/11/2001,4/1/2002,2,0.722100019454956,0,0,629,
10/11/2001,5/1/2002,2,0.727100014686585,0.726999998092651,0.716000020503998,300,
10/11/2001,6/1/2002,2,0.72460001707077,0.727999985218048,0.727999985218048,325,
10/11/2001,7/1/2002,2,0.715099990367889,0.705999970436096,0.705999970436096,5,
10/11/2001,8/1/2002,2,0.701600015163422,0.699000000953674,0.699000000953674,60,
10/11/2001,9/1/2002,2,0.685100018978119,0,0,54,
10/11/2001,10/1/2002,2,0.658100008964539,0,0,4,
10/11/2001,11/1/2001,3,0.667599976062775,0.674000024795532,0.646000027656555,21249,35371
10/11/2001,12/1/2001,3,0.67629998922348,0.680000007152557,0.653999984264374,10667,36813
10/11/2001,1/1/2002,3,0.681299984455109,0.685999989509583,0.662000000476837,3111,23208
10/11/2001,2/1/2002,3,0.677799999713898,0.681500017642975,0.660000026226044,1074,14160
10/11/2001,3/1/2002,3,0.664799988269806,0.669000029563904,0.656000018119812,678,15340
10/11/2001,4/1/2002,3,0.651300013065338,0.657000005245209,0.638999998569489,498,7339
10/11/2001,5/1/2002,3,0.638300001621246,0.644999980926514,0.629000008106232,173,4080
10/11/2001,6/1/2002,3,0.634299993515015,0.635999977588654,0.625999987125397,905,7400
10/11/2001,7/1/2002,3,0.636799991130829,0.639999985694885,0.638000011444092,172,2025
10/11/2001,8/1/2002,3,0.641799986362457,0.647000014781952,0.638999998569489,178,2174
10/11/2001,10/1/2002,3,0.655799984931946,0.66100001335144,0.654500007629395,2,1263
10/11/2001,9/1/2002,3,0.648800015449524,0,0,16,
10/11/2001,11/1/2002,3,0.662800014019012,0.661499977111816,0.661499977111816,8,
10/11/2001,12/1/2002,3,0.669300019741058,0.673500001430512,0.667999982833862,411,
10/11/2001,1/1/2003,3,0.67330002784729,0.671999990940094,0.671999990940094,10,
10/11/2001,2/1/2003,3,0.669300019741058,0.667999982833862,0.667999982833862,4,
10/11/2001,3/1/2003,3,0.652800023555756,0.65149998664856,0.65149998664856,2,
10/11/2001,4/1/2003,3,0.637799978256226,0,0,0,
10/12/2001,11/1/2001,1,22.5,23.9799995422363,22.0599994659424,736,91248
10/12/2001,12/1/2001,1,22.8199996948242,24.2000007629395,22.4500007629395,74122,102087
10/12/2001,1/1/2002,1,22.9300003051758,24.2000007629395,22.6000003814697,14070,42189
10/12/2001,2/1/2002,1,22.9799995422363,24.2999992370605,22.7000007629395,5228,19375
10/12/2001,3/1/2002,1,23.0100002288818,24.1499996185303,22.8999996185303,3476,17431
10/12/2001,4/1/2002,1,23.0100002288818,23,23,727,15924
10/12/2001,5/1/2002,1,22.9300003051758,22.9500007629395,22.9500007629395,150,10858
10/12/2001,6/1/2002,1,22.8500003814697,23.75,22.7000007629395,25,27253
10/12/2001,8/1/2002,1,22.6800003051758,23.4599990844727,23.4599990844727,335,11909
10/12/2001,9/1/2002,1,22.5900001525879,23.3999996185303,22.5300006866455,1156,11525
10/12/2001,11/1/2002,1,22.3700008392334,23.25,23,101,6200
10/12/2001,12/1/2002,1,22.25,23,22.2700004577637,3997,25292
10/12/2001,12/1/2003,1,21.5699996948242,22.2000007629395,22.2000007629395,700,12224
10/12/2001,7/1/2002,1,22.7700004577637,23.6000003814697,23.6000003814697,245,
10/12/2001,10/1/2002,1,22.4799995422363,23.2999992370605,23.25,600,
10/12/2001,1/1/2003,1,22.1499996185303,0,0,150,
10/12/2001,2/1/2003,1,22.0499992370605,0,0,100,
10/12/2001,3/1/2003,1,21.9599990844727,0,0,0,
10/12/2001,4/1/2003,1,21.8899993896484,0,0,0,
10/12/2001,5/1/2003,1,21.8299999237061,0,0,0,
10/12/2001,6/1/2003,1,21.7800006866455,0,0,240,
10/12/2001,7/1/2003,1,21.7299995422363,0,0,0,
10/12/2001,8/1/2003,1,21.6900005340576,0,0,0,
10/12/2001,9/1/2003,1,21.6599998474121,0,0,0,
10/12/2001,10/1/2003,1,21.6299991607666,0,0,0,
10/12/2001,11/1/2003,1,21.6000003814697,0,0,0,
10/12/2001,1/1/2004,1,21.5300006866455,0,0,0,
10/12/2001,2/1/2004,1,21.4899997711182,0,0,0,
10/12/2001,3/1/2004,1,21.4500007629395,0,0,0,
10/12/2001,6/1/2004,1,21.4099998474121,0,0,0,
10/12/2001,12/1/2004,1,21.1599998474121,0,0,0,
10/12/2001,12/1/2005,1,20.7199993133545,0,0,0,
10/12/2001,12/1/2006,1,20.4200000762939,0,0,0,
10/12/2001,12/1/2007,1,20.3199996948242,20.8999996185303,20.8999996185303,2,
10/12/2001,11/1/2001,2,0.601000010967255,0.636500000953674,0.593999981880188,14747,28062
10/12/2001,12/1/2001,2,0.609099984169006,0.64300000667572,0.603999972343445,9412,19638
10/12/2001,1/1/2002,2,0.618099987506866,0.649999976158142,0.612999975681305,1452,10726
10/12/2001,3/1/2002,2,0.638599991798401,0.666000008583069,0.638000011444092,1096,7875
10/12/2001,4/1/2002,2,0.701099991798401,0.72350001335144,0.699999988079071,377,9691
10/12/2001,2/1/2002,2,0.627600014209747,0.654999971389771,0.629000008106232,703,
10/12/2001,5/1/2002,2,0.706099987030029,0.704999983310699,0.702000021934509,385,
10/12/2001,6/1/2002,2,0.703599989414215,0.704999983310699,0.694999992847443,94,
10/12/2001,7/1/2002,2,0.694100022315979,0,0,25,
10/12/2001,8/1/2002,2,0.680599987506866,0,0,434,
10/12/2001,9/1/2002,2,0.664600014686585,0,0,434,
10/12/2001,10/1/2002,2,0.638100028038025,0,0,10,
10/12/2001,11/1/2001,3,0.638400018215179,0.679000020027161,0.632499992847443,21393,33288
10/12/2001,12/1/2001,3,0.647599995136261,0.685999989509583,0.640999972820282,10787,38204
10/12/2001,1/1/2002,3,0.653599977493286,0.690999984741211,0.649999976158142,3325,23793
10/12/2001,2/1/2002,3,0.651600003242493,0.689000010490418,0.650499999523163,1783,14206
10/12/2001,3/1/2002,3,0.639599978923798,0.672999978065491,0.638999998569489,0,15215
10/12/2001,4/1/2002,3,0.627099990844727,0.662500023841858,0.628000020980835,680,7426
10/12/2001,5/1/2002,3,0.614600002765656,0.649500012397766,0.617500007152557,180,4033
10/12/2001,6/1/2002,3,0.611100018024445,0.638999998569489,0.614499986171722,910,6892
10/12/2001,7/1/2002,3,0.614099979400635,0.640500009059906,0.620000004768372,108,2060
10/12/2001,8/1/2002,3,0.619599997997284,0.647499978542328,0.627499997615814,98,2202
10/12/2001,9/1/2002,3,0.626600027084351,0.653500020503998,0.635999977588654,8,1837
10/12/2001,10/1/2002,3,0.633599996566772,0.66100001335144,0.64300000667572,9,
10/12/2001,11/1/2002,3,0.640600025653839,0.649999976158142,0.649999976158142,11,
10/12/2001,12/1/2002,3,0.64709997177124,0.656499981880188,0.654999971389771,348,
10/12/2001,1/1/2003,3,0.651099979877472,0.66049998998642,0.66049998998642,11,
10/12/2001,2/1/2003,3,0.64709997177124,0.656499981880188,0.656499981880188,7,
10/12/2001,3/1/2003,3,0.630599975585938,0.639999985694885,0.639999985694885,13,
10/12/2001,4/1/2003,3,0.615599989891052,0.629000008106232,0.629000008106232,2,
10/15/2001,11/1/2001,1,22.2900009155273,22.6800003051758,22.1200008392334,751,84258
10/15/2001,12/1/2001,1,22.5799999237061,22.9500007629395,22.3999996185303,1533,110467
10/15/2001,1/1/2002,1,22.7099990844727,23.0200004577637,22.6000003814697,8034,41635
10/15/2001,2/1/2002,1,22.7800006866455,23.1499996185303,22.7000007629395,242,19019
10/15/2001,3/1/2002,1,22.8299999237061,23.1000003814697,22.75,395,17007
10/15/2001,4/1/2002,1,22.8500003814697,23.0200004577637,22.8299999237061,1553,16216
10/15/2001,5/1/2002,1,22.7900009155273,22.9400005340576,22.8299999237061,150,10873
10/15/2001,6/1/2002,1,22.7199993133545,22.8999996185303,22.75,1272,27045
10/15/2001,7/1/2002,1,22.6499996185303,22.7199993133545,22.7199993133545,245,9815
10/15/2001,8/1/2002,1,22.5699996948242,22.6299991607666,22.6299991607666,35,11769
10/15/2001,9/1/2002,1,22.4899997711182,22.5200004577637,22.5200004577637,230,11017
10/15/2001,10/1/2002,1,22.3999996185303,22.3999996185303,22.3999996185303,600,7044
10/15/2001,11/1/2002,1,22.2999992370605,22.3700008392334,22.3700008392334,101,6294
10/15/2001,12/1/2002,1,22.2000007629395,22.3500003814697,22.2000007629395,100,24962
10/15/2001,1/1/2003,1,22.1000003814697,22.25,22.25,150,6408
10/15/2001,4/1/2003,1,21.8400001525879,21.8400001525879,21.8400001525879,0,670
10/15/2001,6/1/2003,1,21.7299995422363,21.7299995422363,21.7299995422363,240,6779
10/15/2001,12/1/2004,1,21.1100006103516,21.1100006103516,21.1100006103516,0,6764
10/15/2001,12/1/2005,1,20.6900005340576,20.6700000762939,20.6700000762939,0,4682
10/15/2001,12/1/2006,1,20.3899993896484,20.3700008392334,20.3700008392334,0,2437
10/15/2001,2/1/2003,1,22,22.1000003814697,22.1000003814697,100,
10/15/2001,3/1/2003,1,21.9099998474121,0,0,0,
10/15/2001,5/1/2003,1,21.7800006866455,0,0,0,
10/15/2001,7/1/2003,1,21.6800003051758,0,0,0,
10/15/2001,8/1/2003,1,21.6399993896484,0,0,0,
10/15/2001,9/1/2003,1,21.6100006103516,0,0,0,
10/15/2001,10/1/2003,1,21.5799999237061,0,0,0,
10/15/2001,11/1/2003,1,21.5499992370605,0,0,0,
10/15/2001,12/1/2003,1,21.5200004577637,21.6299991607666,21.6299991607666,20,
10/15/2001,1/1/2004,1,21.4799995422363,0,0,0,
10/15/2001,2/1/2004,1,21.4400005340576,0,0,0,
10/15/2001,3/1/2004,1,21.3999996185303,0,0,0,
10/15/2001,6/1/2004,1,21.3600006103516,0,0,0,
10/15/2001,12/1/2007,1,20.2900009155273,0,0,0,
10/15/2001,11/1/2001,2,0.597100019454956,0.607999980449677,0.592999994754791,11044,29131
10/15/2001,12/1/2001,2,0.604700028896332,0.615000009536743,0.602999985218048,4328,20607
10/15/2001,1/1/2002,2,0.613200008869171,0.624000012874603,0.612500011920929,749,10637
10/15/2001,2/1/2002,2,0.622699975967407,0.627499997615814,0.625999987125397,125,5569
10/15/2001,3/1/2002,2,0.632700026035309,0.632700026035309,0.632700026035309,595,8582
10/15/2001,4/1/2002,2,0.695200026035309,0.700999975204468,0.697499990463257,133,9854
10/15/2001,5/1/2002,2,0.700200021266937,0,0,132,
10/15/2001,6/1/2002,2,0.697700023651123,0,0,266,
10/15/2001,7/1/2002,2,0.688199996948242,0,0,15,
10/15/2001,8/1/2002,2,0.674700021743774,0,0,2,
10/15/2001,9/1/2002,2,0.658699989318848,0,0,38,
10/15/2001,10/1/2002,2,0.632200002670288,0,0,0,
10/15/2001,11/1/2001,3,0.631099998950958,0.644500017166138,0.629999995231628,3552,31108
10/15/2001,12/1/2001,3,0.639699995517731,0.653999984264374,0.638999998569489,6541,39815
10/15/2001,1/1/2002,3,0.645699977874756,0.660000026226044,0.646000027656555,1755,24009
10/15/2001,2/1/2002,3,0.644699990749359,0.653999984264374,0.646000027656555,1369,14233
10/15/2001,3/1/2002,3,0.633700013160706,0.649999976158142,0.636500000953674,150,15353
10/15/2001,4/1/2002,3,0.622200012207031,0.630999982357025,0.628499984741211,227,7693
10/15/2001,5/1/2002,3,0.610199987888336,0.619000017642975,0.614000022411346,213,4119
10/15/2001,6/1/2002,3,0.606700003147125,0.61599999666214,0.611000001430512,75,7072
10/15/2001,7/1/2002,3,0.60970002412796,0.619000017642975,0.614000022411346,160,2100
10/15/2001,8/1/2002,3,0.615199983119965,0.625500023365021,0.623000025749207,45,2288
10/15/2001,9/1/2002,3,0.622200012207031,0.632499992847443,0.629999995231628,101,1841
10/15/2001,10/1/2002,3,0.629199981689453,0.634999990463257,0.634999990463257,3,1274
10/15/2001,11/1/2002,3,0.63620001077652,0.64300000667572,0.64300000667572,36,
10/15/2001,12/1/2002,3,0.642700016498566,0.649999976158142,0.649999976158142,289,
10/15/2001,1/1/2003,3,0.646200001239777,0.654999971389771,0.652999997138977,127,
10/15/2001,2/1/2003,3,0.641700029373169,0.649999976158142,0.649999976158142,13,
10/15/2001,3/1/2003,3,0.624700009822845,0.634500026702881,0.634500026702881,104,
10/15/2001,4/1/2003,3,0.609200000762939,0,0,0,
10/16/2001,11/1/2001,1,22,22.6000003814697,21.9500007629395,1377,75939
10/16/2001,12/1/2001,1,22.2600002288818,22.7999992370605,22.2000007629395,39587,115603
10/16/2001,1/1/2002,1,22.3899993896484,22.9200000762939,22.3500003814697,13897,41893
10/16/2001,2/1/2002,1,22.4599990844727,22.9699993133545,22.4500007629395,1908,19116
10/16/2001,3/1/2002,1,22.5100002288818,23,22.6499996185303,2414,17538
10/16/2001,4/1/2002,1,22.5200004577637,23.0300006866455,22.6000003814697,405,16729
10/16/2001,5/1/2002,1,22.4699993133545,22.9500007629395,22.7199993133545,487,11362
10/16/2001,6/1/2002,1,22.4099998474121,22.8999996185303,22.6000003814697,823,26543
10/16/2001,8/1/2002,1,22.2800006866455,22.75,22.3500003814697,81,11713
10/16/2001,9/1/2002,1,22.2099990844727,22.6700000762939,22.4500007629395,612,11057
10/16/2001,12/1/2002,1,21.9599990844727,22.4500007629395,22,520,24752
10/16/2001,12/1/2003,1,21.3299999237061,21.5,21.5,45,12534
10/16/2001,7/1/2002,1,22.3500003814697,22.8299999237061,22.8299999237061,51,
10/16/2001,10/1/2002,1,22.1399993896484,0,0,360,
10/16/2001,11/1/2002,1,22.0499992370605,0,0,0,
10/16/2001,1/1/2003,1,21.8700008392334,0,0,195,
10/16/2001,2/1/2003,1,21.7800006866455,0,0,0,
10/16/2001,3/1/2003,1,21.6900005340576,0,0,403,
10/16/2001,4/1/2003,1,21.6299991607666,0,0,50,
10/16/2001,5/1/2003,1,21.5699996948242,0,0,150,
10/16/2001,6/1/2003,1,21.5200004577637,0,0,0,
10/16/2001,7/1/2003,1,21.4799995422363,0,0,0,
10/16/2001,8/1/2003,1,21.4500007629395,0,0,0,
10/16/2001,9/1/2003,1,21.4200000762939,0,0,0,
10/16/2001,10/1/2003,1,21.3899993896484,0,0,0,
10/16/2001,11/1/2003,1,21.3600006103516,0,0,0,
10/16/2001,1/1/2004,1,21.2900009155273,0,0,0,
10/16/2001,2/1/2004,1,21.25,0,0,0,
10/16/2001,3/1/2004,1,21.2099990844727,0,0,0,
10/16/2001,6/1/2004,1,21.1200008392334,0,0,0,
10/16/2001,12/1/2004,1,20.8700008392334,0,0,0,
10/16/2001,12/1/2005,1,20.4500007629395,0,0,0,
10/16/2001,12/1/2006,1,20.1499996185303,0,0,0,
10/16/2001,12/1/2007,1,20.0499992370605,0,0,25,
10/16/2001,11/1/2001,2,0.590200006961823,0.600000023841858,0.587999999523163,10981,28607
10/16/2001,12/1/2001,2,0.596400022506714,0.60699999332428,0.59500002861023,6464,22195
10/16/2001,1/1/2002,2,0.604900002479553,0.613499999046326,0.603999972343445,125,10494
10/16/2001,2/1/2002,2,0.614400029182434,0.624499976634979,0.621999979019165,51,5457
10/16/2001,3/1/2002,2,0.624899983406067,0.634999990463257,0.634999990463257,100,8781
10/16/2001,4/1/2002,2,0.686900019645691,0.694999992847443,0.6875,1390,9883
10/16/2001,5/1/2002,2,0.691900014877319,0,0,365,
10/16/2001,6/1/2002,2,0.689400017261505,0,0,574,
10/16/2001,7/1/2002,2,0.680899977684021,0,0,168,
10/16/2001,8/1/2002,2,0.669399976730347,0,0,157,
10/16/2001,9/1/2002,2,0.653400003910065,0,0,360,
10/16/2001,10/1/2002,2,0.627399981021881,0,0,25,
10/16/2001,11/1/2001,3,0.626699984073639,0.638999998569489,0.625,15142,29101
10/16/2001,12/1/2001,3,0.634299993515015,0.647000014781952,0.630999982357025,1225,40307
10/16/2001,1/1/2002,3,0.640799999237061,0.652499973773956,0.639999985694885,283,23900
10/16/2001,2/1/2002,3,0.639299988746643,0.65200001001358,0.642499983310699,352,14599
10/16/2001,3/1/2002,3,0.62830001115799,0.640999972820282,0.629999995231628,1256,15351
10/16/2001,4/1/2002,3,0.616800010204315,0.626500010490418,0.620999991893768,305,7850
10/16/2001,5/1/2002,3,0.60479998588562,0.617500007152557,0.615499973297119,146,4114
10/16/2001,6/1/2002,3,0.601300001144409,0.613499999046326,0.609000027179718,573,7113
10/16/2001,7/1/2002,3,0.60479998588562,0.616999983787537,0.613499999046326,84,2184
10/16/2001,8/1/2002,3,0.610300004482269,0.621999979019165,0.620999991893768,10,2330
10/16/2001,9/1/2002,3,0.617299973964691,0.629000008106232,0.628499984741211,259,1916
10/16/2001,10/1/2002,3,0.624300003051758,0.638499975204468,0.635999977588654,9,1289
10/16/2001,11/1/2002,3,0.63129997253418,0.643999993801117,0.639999985694885,41,
10/16/2001,12/1/2002,3,0.637799978256226,0.650499999523163,0.644999980926514,10,
10/16/2001,1/1/2003,3,0.641300022602081,0.654500007629395,0.649999976158142,7,
10/16/2001,2/1/2003,3,0.636799991130829,0.650499999523163,0.644999980926514,7,
10/16/2001,3/1/2003,3,0.619799971580505,0.63400000333786,0.629000008106232,5,
10/16/2001,4/1/2003,3,0.604300022125244,0,0,1,
10/17/2001,11/1/2001,1,21.8099994659424,22.2000007629395,21.5499992370605,56738,67607
10/17/2001,12/1/2001,1,22.1000003814697,22.3999996185303,21.8700008392334,62216,117947
10/17/2001,1/1/2002,1,22.25,22.5,22.0300006866455,12621,42830
10/17/2001,2/1/2002,1,22.3299999237061,22.7700004577637,22.1499996185303,7175,19539
10/17/2001,3/1/2002,1,22.3999996185303,22.8600006103516,22.1700000762939,3397,17797
10/17/2001,4/1/2002,1,22.4300003051758,22.5200004577637,22.2000007629395,1220,17054
10/17/2001,5/1/2002,1,22.4200000762939,22.4699993133545,22.2999992370605,393,11540
10/17/2001,6/1/2002,1,22.3799991607666,22.3999996185303,22.2299995422363,2820,26220
10/17/2001,8/1/2002,1,22.2600002288818,22.2600002288818,22.2600002288818,335,11758
10/17/2001,9/1/2002,1,22.1900005340576,22.2999992370605,22.1000003814697,612,11087
10/17/2001,11/1/2002,1,22.0400009155273,22.0400009155273,22.0400009155273,0,6199
10/17/2001,12/1/2002,1,21.9599990844727,22.0499992370605,21.8500003814697,5252,24841
10/17/2001,1/1/2003,1,21.8700008392334,21.8700008392334,21.8700008392334,195,6601
10/17/2001,2/1/2003,1,21.7800006866455,21.8500003814697,21.7999992370605,0,4181
10/17/2001,3/1/2003,1,21.6900005340576,21.7000007629395,21.7000007629395,403,2045
10/17/2001,4/1/2003,1,21.6299991607666,21.6299991607666,21.6299991607666,50,820
10/17/2001,5/1/2003,1,21.5699996948242,21.5699996948242,21.5699996948242,150,440
10/17/2001,6/1/2003,1,21.5200004577637,21.5,21.5,0,6879
10/17/2001,7/1/2003,1,21.4799995422363,21.4799995422363,21.4799995422363,0,827
10/17/2001,8/1/2003,1,21.4500007629395,21.4500007629395,21.4500007629395,0,2438
10/17/2001,9/1/2003,1,21.4200000762939,21.4200000762939,21.4200000762939,0,1313
10/17/2001,12/1/2003,1,21.3299999237061,21.5,21.5,45,12534
10/17/2001,12/1/2005,1,20.5200004577637,20.5200004577637,20.5200004577637,0,4682
10/17/2001,12/1/2006,1,20.2299995422363,20.1499996185303,20.1499996185303,0,2437
10/17/2001,7/1/2002,1,22.3299999237061,0,0,51,
10/17/2001,10/1/2002,1,22.1200008392334,0,0,360,
10/17/2001,10/1/2003,1,21.3899993896484,0,0,0,
10/17/2001,11/1/2003,1,21.3600006103516,0,0,0,
10/17/2001,1/1/2004,1,21.2999992370605,0,0,0,
10/17/2001,2/1/2004,1,21.2700004577637,0,0,0,
10/17/2001,3/1/2004,1,21.2399997711182,0,0,0,
10/17/2001,6/1/2004,1,21.1499996185303,0,0,0,
10/17/2001,12/1/2004,1,20.9300003051758,0,0,0,
10/17/2001,12/1/2007,1,20.1499996185303,0,0,0,
10/17/2001,11/1/2001,2,0.580200016498566,0.597500026226044,0.574999988079071,14233,27535
10/17/2001,12/1/2001,2,0.586300015449524,0.59799998998642,0.579999983310699,10410,22759
10/17/2001,1/1/2002,2,0.595300018787384,0.601999998092651,0.592999994754791,1792,10537
10/17/2001,2/1/2002,2,0.605300009250641,0.610000014305115,0.606000006198883,498,5695
10/17/2001,3/1/2002,2,0.615800023078918,0.617500007152557,0.612500011920929,673,9274
10/17/2001,4/1/2002,2,0.677299976348877,0.677299976348877,0.677299976348877,770,10066
10/17/2001,5/1/2002,2,0.682799994945526,0.683000028133392,0.683000028133392,874,
10/17/2001,6/1/2002,2,0.680800020694733,0,0,106,
10/17/2001,7/1/2002,2,0.67330002784729,0,0,11,
10/17/2001,8/1/2002,2,0.662299990653992,0.666000008583069,0.666000008583069,12,
10/17/2001,9/1/2002,2,0.646799981594086,0,0,1,
10/17/2001,10/1/2002,2,0.620800018310547,0.629999995231628,0.629999995231628,4,
10/17/2001,11/1/2001,3,0.620999991893768,0.626999974250793,0.614000022411346,16676,27450
10/17/2001,12/1/2001,3,0.629000008106232,0.634999990463257,0.622500002384186,11047,41205
10/17/2001,1/1/2002,3,0.635999977588654,0.642000019550324,0.629999995231628,3929,23804
10/17/2001,2/1/2002,3,0.634999990463257,0.639999985694885,0.629999995231628,2056,14614
10/17/2001,3/1/2002,3,0.625,0.629000008106232,0.620999991893768,2954,15471
10/17/2001,4/1/2002,3,0.615000009536743,0.619000017642975,0.613499999046326,1885,8059
10/17/2001,5/1/2002,3,0.603500008583069,0.610000014305115,0.602999985218048,1195,4187
10/17/2001,6/1/2002,3,0.601000010967255,0.60699999332428,0.600000023841858,1748,7202
10/17/2001,7/1/2002,3,0.605000019073486,0.610000014305115,0.605000019073486,489,2234
10/17/2001,8/1/2002,3,0.611000001430512,0.615000009536743,0.611000001430512,72,2315
10/17/2001,9/1/2002,3,0.618499994277954,0.619000017642975,0.617500007152557,154,2005
10/17/2001,10/1/2002,3,0.625999987125397,0.629999995231628,0.626999974250793,95,1298
10/17/2001,11/1/2002,3,0.633499979972839,0.63400000333786,0.632000029087067,283,
10/17/2001,12/1/2002,3,0.640500009059906,0.642499983310699,0.638999998569489,288,
10/17/2001,1/1/2003,3,0.644500017166138,0.647000014781952,0.64300000667572,79,
10/17/2001,2/1/2003,3,0.640500009059906,0.640999972820282,0.639299988746643,32,
10/17/2001,3/1/2003,3,0.624499976634979,0.624000012874603,0.622300028800964,96,
10/17/2001,4/1/2003,3,0.609499990940094,0.60699999332428,0.60699999332428,18,
10/18/2001,11/1/2001,1,21.3099994659424,21.8700008392334,21.0499992370605,51313,58499
10/18/2001,12/1/2001,1,21.5499992370605,22.1000003814697,21.25,1662,131269
10/18/2001,1/1/2002,1,21.7700004577637,22.2000007629395,21.5,365,41985
10/18/2001,2/1/2002,1,21.8899993896484,22.3099994659424,21.7000007629395,2957,21551
10/18/2001,3/1/2002,1,21.9799995422363,22.2000007629395,21.7999992370605,171,19106
10/18/2001,4/1/2002,1,22.0499992370605,22.2000007629395,21.8500003814697,1195,17175
10/18/2001,5/1/2002,1,22.0699996948242,22.1000003814697,22.0499992370605,75,11664
10/18/2001,6/1/2002,1,22.0499992370605,22.2000007629395,21.8999996185303,589,25550
10/18/2001,8/1/2002,1,21.9699993133545,22.1000003814697,22.0499992370605,10,11808
10/18/2001,12/1/2002,1,21.7199993133545,21.8500003814697,21.6499996185303,2577,25170
10/18/2001,12/1/2004,1,20.8700008392334,20.8700008392334,20.8700008392334,0,6764
10/18/2001,7/1/2002,1,22.0200004577637,0,0,35,
10/18/2001,9/1/2002,1,21.9200000762939,0,0,10,
10/18/2001,10/1/2002,1,21.8600006103516,0,0,52,
10/18/2001,11/1/2002,1,21.7900009155273,21.9200000762939,21.9200000762939,162,
10/18/2001,1/1/2003,1,21.6499996185303,0,0,430,
10/18/2001,2/1/2003,1,21.5799999237061,0,0,200,
10/18/2001,3/1/2003,1,21.5200004577637,0,0,211,
10/18/2001,4/1/2003,1,21.4699993133545,0,0,0,
10/18/2001,5/1/2003,1,21.4200000762939,0,0,200,
10/18/2001,6/1/2003,1,21.3899993896484,0,0,500,
10/18/2001,7/1/2003,1,21.3700008392334,0,0,0,
10/18/2001,8/1/2003,1,21.3500003814697,0,0,0,
10/18/2001,9/1/2003,1,21.3299999237061,0,0,0,
10/18/2001,10/1/2003,1,21.3099994659424,0,0,0,
10/18/2001,11/1/2003,1,21.2900009155273,0,0,0,
10/18/2001,12/1/2003,1,21.2700004577637,0,0,325,
10/18/2001,1/1/2004,1,21.2399997711182,0,0,0,
10/18/2001,2/1/2004,1,21.2099990844727,0,0,0,
10/18/2001,3/1/2004,1,21.1800003051758,0,0,0,
10/18/2001,6/1/2004,1,21.0900001525879,0,0,0,
10/18/2001,12/1/2005,1,20.4599990844727,0,0,0,
10/18/2001,12/1/2006,1,20.1700000762939,0,0,0,
10/18/2001,12/1/2007,1,20.0900001525879,0,0,0,
10/18/2001,11/1/2001,2,0.567300021648407,0.578000009059906,0.560000002384186,10334,26313
10/18/2001,12/1/2001,2,0.57370001077652,0.583999991416931,0.568000018596649,462,24149
10/18/2001,1/1/2002,2,0.583700001239777,0.59500002861023,0.578999996185303,173,10669
10/18/2001,2/1/2002,2,0.59469997882843,0.600000023841858,0.596000015735626,280,5932
10/18/2001,3/1/2002,2,0.605700016021729,0.607999980449677,0.607999980449677,601,9414
10/18/2001,4/1/2002,2,0.667200028896332,0.672999978065491,0.667500019073486,817,10134
10/18/2001,5/1/2002,2,0.673600018024445,0.675999999046326,0.674000024795532,1438,
10/18/2001,6/1/2002,2,0.672599971294403,0.675999999046326,0.674000024795532,861,
10/18/2001,7/1/2002,2,0.666100025177002,0.671999990940094,0.670499980449677,520,
10/18/2001,8/1/2002,2,0.6560999751091,0.66100001335144,0.66100001335144,401,
10/18/2001,9/1/2002,2,0.641099989414215,0.647000014781952,0.644999980926514,307,
10/18/2001,10/1/2002,2,0.616100013256073,0.623000025749207,0.623000025749207,1,
10/18/2001,11/1/2001,3,0.610899984836578,0.624000012874603,0.606000006198883,2464,26694
10/18/2001,12/1/2001,3,0.616100013256073,0.629999995231628,0.614000022411346,240,43016
10/18/2001,1/1/2002,3,0.623099982738495,0.63400000333786,0.623000025749207,278,24147
10/18/2001,2/1/2002,3,0.622600018978119,0.63400000333786,0.625,300,15094
10/18/2001,3/1/2002,3,0.612100005149841,0.622500002384186,0.615000009536743,157,15215
10/18/2001,4/1/2002,3,0.602100014686585,0.611000001430512,0.606000006198883,417,8995
10/18/2001,5/1/2002,3,0.591099977493286,0.605000019073486,0.59799998998642,50,4529
10/18/2001,6/1/2002,3,0.589100003242493,0.600000023841858,0.596000015735626,1773,6986
10/18/2001,7/1/2002,3,0.593100011348724,0.602500021457672,0.600000023841858,1074,2459
10/18/2001,8/1/2002,3,0.59909999370575,0.610000014305115,0.606500029563904,745,2373
10/18/2001,9/1/2002,3,0.606599986553192,0.615499973297119,0.614000022411346,74,2001
10/18/2001,10/1/2002,3,0.614099979400635,0.625,0.623499989509583,1,1370
10/18/2001,11/1/2002,3,0.621599972248077,0.637499988079071,0.625,212,
10/18/2001,12/1/2002,3,0.628600001335144,0.639999985694885,0.634999990463257,666,
10/18/2001,1/1/2003,3,0.632600009441376,0.64300000667572,0.641499996185303,40,
10/18/2001,2/1/2003,3,0.628600001335144,0.639999985694885,0.637499988079071,8,
10/18/2001,3/1/2003,3,0.612600028514862,0.624499976634979,0.622500002384186,23,
10/18/2001,4/1/2003,3,0.597599983215332,0.609499990940094,0.609499990940094,1,
10/19/2001,11/1/2001,1,21.8299999237061,22.25,21.1800003051758,64820,49244
10/19/2001,12/1/2001,1,22.2600002288818,22.6000003814697,21.4099998474121,83174,134612
10/19/2001,1/1/2002,1,22.4099998474121,22.7000007629395,21.6499996185303,13261,42141
10/19/2001,2/1/2002,1,22.4799995422363,22.6499996185303,21.7999992370605,3047,21235
10/19/2001,3/1/2002,1,22.5400009155273,22.75,21.8899993896484,1843,19467
10/19/2001,4/1/2002,1,22.5599994659424,22.5300006866455,21.9200000762939,2449,16882
10/19/2001,5/1/2002,1,22.5599994659424,22.2999992370605,22.1499996185303,582,11914
10/19/2001,6/1/2002,1,22.5300006866455,22.6499996185303,21.8999996185303,3526,26078
10/19/2001,7/1/2002,1,22.4899997711182,22.3999996185303,22.1800003051758,170,9685
10/19/2001,8/1/2002,1,22.4400005340576,22.1299991607666,22,81,11311
10/19/2001,9/1/2002,1,22.3899993896484,22.1299991607666,21.9500007629395,10,12370
10/19/2001,10/1/2002,1,22.3199996948242,22.3199996948242,22.3199996948242,52,7128
10/19/2001,12/1/2002,1,22.1599998474121,22,21.6499996185303,2356,23395
10/19/2001,1/1/2003,1,22.0799999237061,22.0799999237061,22.0799999237061,430,6771
10/19/2001,4/1/2003,1,21.8600006103516,21.8600006103516,21.8600006103516,0,987
10/19/2001,5/1/2003,1,21.7999992370605,21.7999992370605,21.7999992370605,200,690
10/19/2001,6/1/2003,1,21.7600002288818,21.5499992370605,21.5499992370605,615,6929
10/19/2001,7/1/2003,1,21.7299995422363,21.7299995422363,21.7299995422363,0,827
10/19/2001,12/1/2003,1,21.6000003814697,21.3600006103516,21.3600006103516,140,13194
10/19/2001,12/1/2004,1,21.2000007629395,21.2000007629395,21.2000007629395,0,6764
10/19/2001,12/1/2005,1,20.7999992370605,20.6499996185303,20.5,0,4682
10/19/2001,11/1/2002,1,22.2399997711182,0,0,0,
10/19/2001,2/1/2003,1,22,0,0,200,
10/19/2001,3/1/2003,1,21.9300003051758,0,0,211,
10/19/2001,8/1/2003,1,21.7000007629395,0,0,0,
10/19/2001,9/1/2003,1,21.6700000762939,0,0,0,
10/19/2001,10/1/2003,1,21.6399993896484,0,0,10,
10/19/2001,11/1/2003,1,21.6200008392334,0,0,10,
10/19/2001,1/1/2004,1,21.5699996948242,0,0,0,
10/19/2001,2/1/2004,1,21.5400009155273,0,0,0,
10/19/2001,3/1/2004,1,21.5100002288818,0,0,0,
10/19/2001,6/1/2004,1,21.4200000762939,0,0,0,
10/19/2001,12/1/2006,1,20.5,20.75,20.6499996185303,0,
10/19/2001,12/1/2007,1,20.4200000762939,0,0,0,
10/19/2001,11/1/2001,2,0.595200002193451,0.600000023841858,0.568000018596649,14635,25731
10/19/2001,12/1/2001,2,0.59850001335144,0.601499974727631,0.575500011444092,8957,25287
10/19/2001,1/1/2002,2,0.60699999332428,0.606000006198883,0.587000012397766,1878,10762
10/19/2001,2/1/2002,2,0.616500020027161,0.607999980449677,0.598999977111816,466,5813
10/19/2001,3/1/2002,2,0.626999974250793,0.619000017642975,0.60699999332428,601,9286
10/19/2001,4/1/2002,2,0.686500012874603,0.667500019073486,0.667500019073486,1311,
10/19/2001,5/1/2002,2,0.691500008106232,0.674000024795532,0.673500001430512,650,
10/19/2001,6/1/2002,2,0.689499974250793,0.681999981403351,0.672500014305115,855,
10/19/2001,7/1/2002,2,0.682500004768372,0.666999995708466,0.666999995708466,119,
10/19/2001,8/1/2002,2,0.672500014305115,0.66100001335144,0.66100001335144,16,
10/19/2001,9/1/2002,2,0.65750002861023,0.642000019550324,0.642000019550324,12,
10/19/2001,10/1/2002,2,0.631500005722046,0.617999970912933,0.617999970912933,11,
10/19/2001,11/1/2001,3,0.626299977302551,0.638999998569489,0.612500011920929,14436,26444
10/19/2001,12/1/2001,3,0.633899986743927,0.644999980926514,0.617999970912933,12173,42523
10/19/2001,1/1/2002,3,0.639900028705597,0.646499991416931,0.625,4077,24597
10/19/2001,2/1/2002,3,0.637899994850159,0.647000014781952,0.626500010490418,1366,15160
10/19/2001,3/1/2002,3,0.625899970531464,0.629999995231628,0.615000009536743,866,15606
10/19/2001,4/1/2002,3,0.614400029182434,0.619000017642975,0.605000019073486,835,9163
10/19/2001,5/1/2002,3,0.602400004863739,0.608500003814697,0.600000023841858,228,4541
10/19/2001,6/1/2002,3,0.599399983882904,0.603999972343445,0.589999973773956,337,7297
10/19/2001,7/1/2002,3,0.60290002822876,0.607999980449677,0.59850001335144,14,2661
10/19/2001,8/1/2002,3,0.608399987220764,0.620000004768372,0.60699999332428,745,2269
10/19/2001,9/1/2002,3,0.615899980068207,0.620999991893768,0.610000014305115,18,2044
10/19/2001,10/1/2002,3,0.623399972915649,0.63400000333786,0.617500007152557,1,1463
10/19/2001,11/1/2002,3,0.630900025367737,0.632499992847443,0.623499989509583,33,
10/19/2001,12/1/2002,3,0.637899994850159,0.639999985694885,0.63400000333786,18,
10/19/2001,1/1/2003,3,0.64190000295639,0.642499983310699,0.638499975204468,6,
10/19/2001,2/1/2003,3,0.637899994850159,0.640999972820282,0.637000024318695,9,
10/19/2001,3/1/2003,3,0.621900022029877,0.625,0.620999991893768,8,
10/19/2001,4/1/2003,3,0.606899976730347,0,0,5,
10/22/2001,11/1/2001,1,21.7600002288818,22.1000003814697,21.5200004577637,47339,35067
10/22/2001,12/1/2001,1,22.2600002288818,22.5,21.9500007629395,64751,141965
10/22/2001,1/1/2002,1,22.4400005340576,22.6499996185303,22.1499996185303,13871,43211
10/22/2001,2/1/2002,1,22.5100002288818,22.6499996185303,22.2999992370605,5794,20057
10/22/2001,3/1/2002,1,22.5599994659424,22.7399997711182,22.5499992370605,1786,19243
10/22/2001,4/1/2002,1,22.5799999237061,22.6800003051758,22.3500003814697,1232,17068
10/22/2001,5/1/2002,1,22.5699996948242,22.6800003051758,22.5,1330,12101
10/22/2001,6/1/2002,1,22.5300006866455,22.6200008392334,22.3700008392334,2549,27386
10/22/2001,7/1/2002,1,22.4899997711182,22.5699996948242,22.5599994659424,355,9742
10/22/2001,8/1/2002,1,22.4400005340576,22.5300006866455,22.5300006866455,318,11303
10/22/2001,9/1/2002,1,22.3899993896484,22.1299991607666,21.9500007629395,220,12370
10/22/2001,10/1/2002,1,22.3199996948242,22.3199996948242,22.3199996948242,1045,7128
10/22/2001,11/1/2002,1,22.2399997711182,22.25,22.1499996185303,386,6437
10/22/2001,12/1/2002,1,22.1599998474121,22.2000007629395,21.9699993133545,3446,24004
10/22/2001,1/1/2003,1,22.0799999237061,22.0799999237061,22.0799999237061,440,6771
10/22/2001,4/1/2003,1,21.8600006103516,21.8600006103516,21.8600006103516,175,987
10/22/2001,5/1/2003,1,21.7999992370605,21.7999992370605,21.7999992370605,0,690
10/22/2001,6/1/2003,1,21.75,21.8299999237061,21.8299999237061,50,7194
10/22/2001,12/1/2003,1,21.5499992370605,21.7000007629395,21.7000007629395,130,13158
10/22/2001,2/1/2003,1,22,0,0,50,
10/22/2001,3/1/2003,1,21.9300003051758,0,0,100,
10/22/2001,7/1/2003,1,21.7000007629395,0,0,0,
10/22/2001,8/1/2003,1,21.6599998474121,0,0,0,
10/22/2001,9/1/2003,1,21.6200008392334,0,0,0,
10/22/2001,10/1/2003,1,21.5900001525879,0,0,0,
10/22/2001,11/1/2003,1,21.5699996948242,0,0,0,
10/22/2001,1/1/2004,1,21.5200004577637,0,0,0,
10/22/2001,2/1/2004,1,21.4899997711182,0,0,0,
10/22/2001,3/1/2004,1,21.4599990844727,0,0,0,
10/22/2001,6/1/2004,1,21.3700008392334,0,0,0,
10/22/2001,12/1/2004,1,21.1499996185303,21.2000007629395,21.2000007629395,1730,
10/22/2001,12/1/2005,1,20.75,20.7999992370605,20.7999992370605,950,
10/22/2001,12/1/2006,1,20.4500007629395,0,0,0,
10/22/2001,12/1/2007,1,20.3700008392334,0,0,50,
10/22/2001,11/1/2001,2,0.597899973392487,0.610000014305115,0.586000025272369,12799,25209
10/22/2001,12/1/2001,2,0.601199984550476,0.610000014305115,0.587999999523163,7864,26382
10/22/2001,1/1/2002,2,0.608200013637543,0.615000009536743,0.603999972343445,2666,10570
10/22/2001,2/1/2002,2,0.617200016975403,0.624000012874603,0.615000009536743,406,5690
10/22/2001,4/1/2002,2,0.685199975967407,0.689000010490418,0.6875,344,10050
10/22/2001,3/1/2002,2,0.62720000743866,0,0,50,
10/22/2001,5/1/2002,2,0.690199971199036,0,0,141,
10/22/2001,6/1/2002,2,0.688199996948242,0,0,135,
10/22/2001,7/1/2002,2,0.68120002746582,0,0,60,
10/22/2001,8/1/2002,2,0.671199977397919,0,0,0,
10/22/2001,9/1/2002,2,0.656199991703033,0,0,50,
10/22/2001,10/1/2002,2,0.630200028419495,0.634999990463257,0.634999990463257,5,
10/22/2001,11/1/2001,3,0.626200020313263,0.634999990463257,0.617999970912933,11568,25774
10/22/2001,12/1/2001,3,0.633199989795685,0.642000019550324,0.625999987125397,8223,43987
10/22/2001,1/1/2002,3,0.63919997215271,0.648000001907349,0.633499979972839,2605,25090
10/22/2001,2/1/2002,3,0.637199997901917,0.646000027656555,0.632000029087067,1454,15009
10/22/2001,3/1/2002,3,0.624700009822845,0.633000016212463,0.621500015258789,508,15509
10/22/2001,4/1/2002,3,0.613200008869171,0.620000004768372,0.617999970912933,574,9514
10/22/2001,5/1/2002,3,0.601199984550476,0.610000014305115,0.60699999332428,178,4572
10/22/2001,6/1/2002,3,0.598200023174286,0.605000019073486,0.597000002861023,773,7368
10/22/2001,7/1/2002,3,0.601700007915497,0.608500003814697,0.607999980449677,201,2669
10/22/2001,9/1/2002,3,0.614700019359589,0.620000004768372,0.620000004768372,30,2044
10/22/2001,8/1/2002,3,0.607200026512146,0.611999988555908,0.609000027179718,135,
10/22/2001,10/1/2002,3,0.622200012207031,0,0,28,
10/22/2001,11/1/2002,3,0.629700005054474,0.634999990463257,0.634500026702881,30,
10/22/2001,12/1/2002,3,0.636699974536896,0.64300000667572,0.635999977588654,288,
10/22/2001,1/1/2003,3,0.640699982643127,0.647000014781952,0.643999993801117,34,
10/22/2001,2/1/2003,3,0.636699974536896,0.648000001907349,0.640999972820282,3,
10/22/2001,3/1/2003,3,0.620700001716614,0.628499984741211,0.628499984741211,3,
10/22/2001,4/1/2003,3,0.605700016021729,0,0,0,
10/23/2001,12/1/2001,1,21.8500003814697,22.5499992370605,21.8199996948242,64155,142579
10/23/2001,1/1/2002,1,22.0599994659424,22.7199993133545,22.0200004577637,21003,39978
10/23/2001,2/1/2002,1,22.1499996185303,22.7199993133545,22.1000003814697,5313,21708
10/23/2001,3/1/2002,1,22.1900005340576,22.7700004577637,22.25,2404,19544
10/23/2001,4/1/2002,1,22.2000007629395,22.7000007629395,22.2000007629395,1609,17448
10/23/2001,5/1/2002,1,22.1900005340576,22.6499996185303,22.6499996185303,528,12024
10/23/2001,6/1/2002,1,22.1599998474121,22.6499996185303,22.3299999237061,2069,27223
10/23/2001,12/1/2002,1,21.8299999237061,22.1000003814697,22,3410,23564
10/23/2001,12/1/2003,1,21.2399997711182,21.6000003814697,21.6000003814697,455,13213
10/23/2001,7/1/2002,1,22.1299991607666,22.5699996948242,22.5699996948242,325,
10/23/2001,8/1/2002,1,22.0900001525879,0,0,318,
10/23/2001,9/1/2002,1,22.0400009155273,22.2999992370605,22.2000007629395,271,
10/23/2001,10/1/2002,1,21.9799995422363,0,0,1045,
10/23/2001,11/1/2002,1,21.9099998474121,0,0,386,
10/23/2001,1/1/2003,1,21.75,0,0,530,
10/23/2001,2/1/2003,1,21.6700000762939,0,0,50,
10/23/2001,3/1/2003,1,21.6000003814697,0,0,100,
10/23/2001,4/1/2003,1,21.5300006866455,0,0,175,
10/23/2001,5/1/2003,1,21.4699993133545,0,0,0,
10/23/2001,6/1/2003,1,21.4200000762939,0,0,50,
10/23/2001,7/1/2003,1,21.3799991607666,0,0,0,
10/23/2001,8/1/2003,1,21.3500003814697,0,0,0,
10/23/2001,9/1/2003,1,21.3199996948242,0,0,0,
10/23/2001,10/1/2003,1,21.2900009155273,0,0,0,
10/23/2001,11/1/2003,1,21.2600002288818,0,0,0,
10/23/2001,1/1/2004,1,21.2099990844727,0,0,0,
10/23/2001,2/1/2004,1,21.1800003051758,0,0,0,
10/23/2001,3/1/2004,1,21.1499996185303,0,0,0,
10/23/2001,6/1/2004,1,21.0599994659424,0,0,0,
10/23/2001,12/1/2004,1,20.8400001525879,0,0,1730,
10/23/2001,12/1/2005,1,20.4400005340576,0,0,950,
10/23/2001,12/1/2006,1,20.1900005340576,0,0,0,
10/23/2001,12/1/2007,1,20.1100006103516,0,0,50,
10/23/2001,11/1/2001,2,0.590099990367889,0.609000027179718,0.587000012397766,14459,23506
10/23/2001,12/1/2001,2,0.590099990367889,0.610000014305115,0.587999999523163,7871,26595
10/23/2001,1/1/2002,2,0.597100019454956,0.616999983787537,0.597000002861023,2105,10966
10/23/2001,2/1/2002,2,0.606100022792816,0.623000025749207,0.623000025749207,73,5709
10/23/2001,3/1/2002,2,0.616100013256073,0,0,1203,
10/23/2001,4/1/2002,2,0.674099981784821,0.684499979019165,0.677500009536743,564,
10/23/2001,5/1/2002,2,0.679099977016449,0.689000010490418,0.681999981403351,461,
10/23/2001,6/1/2002,2,0.677100002765656,0.680000007152557,0.680000007152557,322,
10/23/2001,7/1/2002,2,0.670099973678589,0,0,0,
10/23/2001,8/1/2002,2,0.660099983215332,0.675000011920929,0.675000011920929,3,
10/23/2001,9/1/2002,2,0.645099997520447,0,0,0,
10/23/2001,10/1/2002,2,0.619099974632263,0,0,25,
10/23/2001,11/1/2001,3,0.621100008487701,0.637000024318695,0.620000004768372,13409,23802
10/23/2001,12/1/2001,3,0.627699971199036,0.643999993801117,0.625999987125397,10373,44703
10/23/2001,1/1/2002,3,0.635399997234345,0.649500012397766,0.63400000333786,3394,25344
10/23/2001,2/1/2002,3,0.633400022983551,0.647000014781952,0.633000016212463,1170,15138
10/23/2001,3/1/2002,3,0.620899975299835,0.634999990463257,0.623000025749207,1374,15669
10/23/2001,4/1/2002,3,0.609399974346161,0.623499989509583,0.612500011920929,746,9529
10/23/2001,5/1/2002,3,0.597899973392487,0.610499978065491,0.600000023841858,377,4585
10/23/2001,6/1/2002,3,0.594900012016296,0.606000006198883,0.602500021457672,205,7597
10/23/2001,7/1/2002,3,0.598399996757507,0.606000006198883,0.605000019073486,76,2610
10/23/2001,8/1/2002,3,0.603900015354157,0.614000022411346,0.610000014305115,135,2327
10/23/2001,10/1/2002,3,0.618900001049042,0.632000029087067,0.620999991893768,33,1460
10/23/2001,9/1/2002,3,0.611400008201599,0.612999975681305,0.612999975681305,30,
10/23/2001,11/1/2002,3,0.626399993896484,0.636500000953674,0.629999995231628,55,
10/23/2001,12/1/2002,3,0.633400022983551,0.642499983310699,0.636500000953674,161,
10/23/2001,1/1/2003,3,0.637399971485138,0.644999980926514,0.644999980926514,5,
10/23/2001,2/1/2003,3,0.633400022983551,0.641499996185303,0.641499996185303,31,
10/23/2001,3/1/2003,3,0.617399990558624,0.625,0.625,107,
10/23/2001,4/1/2003,3,0.602400004863739,0,0,26,
10/24/2001,12/1/2001,1,22.3299999237061,22.4500007629395,21.4099998474121,83793,145934
10/24/2001,1/1/2002,1,22.5,22.6000003814697,21.7000007629395,24738,42233
10/24/2001,2/1/2002,1,22.5799999237061,22.6200008392334,21.9599990844727,7823,22903
10/24/2001,3/1/2002,1,22.6000003814697,22.6200008392334,22,3818,19493
10/24/2001,4/1/2002,1,22.5799999237061,22.6499996185303,22.3799991607666,2010,17432
10/24/2001,5/1/2002,1,22.5499992370605,22.3199996948242,22.0499992370605,1393,12005
10/24/2001,6/1/2002,1,22.5,22.4500007629395,21.9300003051758,3859,27097
10/24/2001,7/1/2002,1,22.4500007629395,22.2999992370605,22.0200004577637,325,9808
10/24/2001,9/1/2002,1,22.3299999237061,22.3600006103516,22,271,12375
10/24/2001,12/1/2002,1,22.1000003814697,22.1499996185303,21.7299995422363,5627,22374
10/24/2001,1/1/2003,1,22.0300006866455,22.0499992370605,21.8999996185303,1542,6515
10/24/2001,9/1/2003,1,21.6200008392334,21.6200008392334,21.6200008392334,0,1323
10/24/2001,12/1/2003,1,21.5400009155273,21.2999992370605,21.2299995422363,475,13613
10/24/2001,8/1/2002,1,22.3899993896484,0,0,350,
10/24/2001,10/1/2002,1,22.2600002288818,0,0,1045,
10/24/2001,11/1/2002,1,22.1800003051758,0,0,386,
10/24/2001,2/1/2003,1,21.9599990844727,0,0,50,
10/24/2001,3/1/2003,1,21.8899993896484,0,0,600,
10/24/2001,4/1/2003,1,21.8199996948242,0,0,175,
10/24/2001,5/1/2003,1,21.7700004577637,0,0,0,
10/24/2001,6/1/2003,1,21.7199993133545,0,0,50,
10/24/2001,7/1/2003,1,21.6800003051758,0,0,0,
10/24/2001,8/1/2003,1,21.6499996185303,0,0,0,
10/24/2001,10/1/2003,1,21.5900001525879,0,0,0,
10/24/2001,11/1/2003,1,21.5599994659424,0,0,0,
10/24/2001,1/1/2004,1,21.5100002288818,0,0,0,
10/24/2001,2/1/2004,1,21.4799995422363,0,0,0,
10/24/2001,3/1/2004,1,21.4500007629395,0,0,0,
10/24/2001,6/1/2004,1,21.3600006103516,0,0,0,
10/24/2001,12/1/2004,1,21.1399993896484,0,0,1730,
10/24/2001,12/1/2005,1,20.7399997711182,0,0,950,
10/24/2001,12/1/2006,1,20.5200004577637,0,0,0,
10/24/2001,12/1/2007,1,20.4400005340576,0,0,0,
10/24/2001,11/1/2001,2,0.603999972343445,0.610000014305115,0.583000004291534,18086,22119
10/24/2001,12/1/2001,2,0.605400025844574,0.609499990940094,0.584500014781952,12744,28494
10/24/2001,1/1/2002,2,0.610899984836578,0.612999975681305,0.592000007629395,1639,11003
10/24/2001,2/1/2002,2,0.618900001049042,0.619000017642975,0.602500021457672,848,5670
10/24/2001,3/1/2002,2,0.627900004386902,0.625,0.611500024795532,1195,10661
10/24/2001,4/1/2002,2,0.683899998664856,0.680999994277954,0.670000016689301,802,10213
10/24/2001,5/1/2002,2,0.689400017261505,0.6875,0.674000024795532,1479,
10/24/2001,6/1/2002,2,0.687900006771088,0.685999989509583,0.685000002384186,71,
10/24/2001,7/1/2002,2,0.681900024414063,0,0,1239,
10/24/2001,8/1/2002,2,0.671899974346161,0,0,50,
10/24/2001,9/1/2002,2,0.656899988651276,0.658999979496002,0.658999979496002,8,
10/24/2001,10/1/2002,2,0.630900025367737,0,0,0,
10/24/2001,11/1/2001,3,0.63919997215271,0.642499983310699,0.616999983787537,15646,22188
10/24/2001,12/1/2001,3,0.644900023937225,0.648999989032745,0.624000012874603,14947,44770
10/24/2001,1/1/2002,3,0.649800002574921,0.652999997138977,0.631500005722046,4405,25663
10/24/2001,2/1/2002,3,0.64630001783371,0.646499991416931,0.632499992847443,1919,15282
10/24/2001,3/1/2002,3,0.6317999958992,0.63400000333786,0.616999983787537,1762,16132
10/24/2001,4/1/2002,3,0.619300007820129,0.620000004768372,0.611000001430512,417,9713
10/24/2001,5/1/2002,3,0.607299983501434,0.608500003814697,0.599500000476837,284,4602
10/24/2001,6/1/2002,3,0.603799998760223,0.605000019073486,0.597500026226044,786,7353
10/24/2001,7/1/2002,3,0.607299983501434,0.615000009536743,0.601000010967255,76,2633
10/24/2001,9/1/2002,3,0.620299994945526,0.625,0.612999975681305,143,2056
10/24/2001,10/1/2002,3,0.627799987792969,0.632499992847443,0.620000004768372,389,1476
10/24/2001,8/1/2002,3,0.612800002098084,0.616999983787537,0.610000014305115,306,
10/24/2001,11/1/2002,3,0.635299980640411,0.63400000333786,0.629999995231628,21,
10/24/2001,12/1/2002,3,0.642300009727478,0.639999985694885,0.635500013828278,354,
10/24/2001,1/1/2003,3,0.64630001783371,0.643400013446808,0.641499996185303,30,
10/24/2001,2/1/2003,3,0.642300009727478,0.637000024318695,0.637000024318695,1,
10/24/2001,3/1/2003,3,0.626299977302551,0.620999991893768,0.620999991893768,1,
10/24/2001,4/1/2003,3,0.611299991607666,0.606000006198883,0.606000006198883,1,
10/25/2001,12/1/2001,1,22.0100002288818,22.6000003814697,21.9899997711182,59013,145045
10/25/2001,1/1/2002,1,22.1900005340576,22.75,22.1499996185303,19067,45571
10/25/2001,2/1/2002,1,22.2900009155273,22.75,22.3199996948242,4419,21866
10/25/2001,3/1/2002,1,22.3099994659424,22.7600002288818,22.4099998474121,2511,19928
10/25/2001,4/1/2002,1,22.2999992370605,22.7999992370605,22.4699993133545,939,17306
10/25/2001,5/1/2002,1,22.2800006866455,22.7000007629395,22.5,346,12030
10/25/2001,6/1/2002,1,22.2299995422363,22.6499996185303,22.2999992370605,2577,26760
10/25/2001,8/1/2002,1,22.1200008392334,22.3199996948242,22.3199996948242,435,11595
10/25/2001,12/1/2002,1,21.8500003814697,22.2000007629395,22,3785,21776
10/25/2001,1/1/2003,1,21.7900009155273,22.0799999237061,22.0799999237061,913,6900
10/25/2001,3/1/2003,1,21.6700000762939,21.8500003814697,21.8500003814697,600,2722
10/25/2001,12/1/2003,1,21.3500003814697,21.4599990844727,21.4599990844727,700,13488
10/25/2001,7/1/2002,1,22.1800003051758,0,0,325,
10/25/2001,9/1/2002,1,22.0599994659424,22.4799995422363,22.4799995422363,271,
10/25/2001,10/1/2002,1,21.9899997711182,0,0,1045,
10/25/2001,11/1/2002,1,21.9200000762939,22.1000003814697,22.1000003814697,71,
10/25/2001,2/1/2003,1,21.7299995422363,0,0,50,
10/25/2001,4/1/2003,1,21.6100006103516,0,0,175,
10/25/2001,5/1/2003,1,21.5599994659424,0,0,0,
10/25/2001,6/1/2003,1,21.5100002288818,0,0,50,
10/25/2001,7/1/2003,1,21.4699993133545,0,0,0,
10/25/2001,8/1/2003,1,21.4400005340576,0,0,0,
10/25/2001,9/1/2003,1,21.4099998474121,0,0,0,
10/25/2001,10/1/2003,1,21.3899993896484,0,0,0,
10/25/2001,11/1/2003,1,21.3700008392334,0,0,0,
10/25/2001,1/1/2004,1,21.3199996948242,0,0,0,
10/25/2001,2/1/2004,1,21.2900009155273,0,0,0,
10/25/2001,3/1/2004,1,21.2600002288818,0,0,0,
10/25/2001,6/1/2004,1,21.1700000762939,21.25,21.25,150,
10/25/2001,12/1/2004,1,20.9500007629395,0,0,1730,
10/25/2001,12/1/2005,1,20.5499992370605,0,0,950,
10/25/2001,12/1/2006,1,20.3299999237061,0,0,0,
10/25/2001,12/1/2007,1,20.25,0,0,0,
10/25/2001,11/1/2001,2,0.58569997549057,0.611999988555908,0.583999991416931,13615,20160
10/25/2001,12/1/2001,2,0.592199981212616,0.611999988555908,0.589999973773956,11378,28294
10/25/2001,1/1/2002,2,0.598200023174286,0.617999970912933,0.593999981880188,815,11038
10/25/2001,2/1/2002,2,0.606199979782105,0.620999991893768,0.620999991893768,368,6046
10/25/2001,3/1/2002,2,0.615700006484985,0.631500005722046,0.630999982357025,822,11201
10/25/2001,4/1/2002,2,0.672699987888336,0.6875,0.6875,1822,10384
10/25/2001,5/1/2002,2,0.677699983119965,0.695999979972839,0.695999979972839,486,
10/25/2001,6/1/2002,2,0.676199972629547,0.695999979972839,0.695999979972839,364,
10/25/2001,7/1/2002,2,0.670199990272522,0.682500004768372,0.682500004768372,132,
10/25/2001,8/1/2002,2,0.660199999809265,0,0,102,
10/25/2001,9/1/2002,2,0.645699977874756,0,0,217,
10/25/2001,10/1/2002,2,0.620199978351593,0,0,0,
10/25/2001,11/1/2001,3,0.63239997625351,0.649500012397766,0.630999982357025,13710,21862
10/25/2001,12/1/2001,3,0.639599978923798,0.653999984264374,0.638000011444092,12457,44461
10/25/2001,1/1/2002,3,0.645600020885468,0.646000027656555,0.644999980926514,2618,25727
10/25/2001,2/1/2002,3,0.642099976539612,0.652999997138977,0.64300000667572,1323,14970
10/25/2001,3/1/2002,3,0.627600014209747,0.639500021934509,0.629999995231628,2346,16593
10/25/2001,4/1/2002,3,0.615100026130676,0.625,0.615000009536743,765,9942
10/25/2001,5/1/2002,3,0.603100001811981,0.611500024795532,0.605000019073486,326,4557
10/25/2001,6/1/2002,3,0.59960001707077,0.607999980449677,0.597000002861023,547,7440
10/25/2001,8/1/2002,3,0.60860002040863,0.617999970912933,0.616999983787537,135,2350
10/25/2001,9/1/2002,3,0.616100013256073,0.625,0.624000012874603,143,2089
10/25/2001,10/1/2002,3,0.623600006103516,0.633000016212463,0.633000016212463,331,1510
10/25/2001,7/1/2002,3,0.603100001811981,0.610499978065491,0.610499978065491,250,
10/25/2001,11/1/2002,3,0.631099998950958,0.638000011444092,0.634999990463257,9,
10/25/2001,12/1/2002,3,0.638100028038025,0.648000001907349,0.644999980926514,206,
10/25/2001,1/1/2003,3,0.642099976539612,0,0,140,
10/25/2001,2/1/2003,3,0.638100028038025,0,0,0,
10/25/2001,3/1/2003,3,0.622099995613098,0,0,0,
10/25/2001,4/1/2003,3,0.607100009918213,0,0,0,
10/26/2001,12/1/2001,1,22.0300006866455,22.25,21.8500003814697,53171,146897
10/26/2001,1/1/2002,1,22.2000007629395,22.4500007629395,22.0499992370605,150,47604
10/26/2001,2/1/2002,1,22.3099994659424,22.3299999237061,22.3299999237061,2923,22608
10/26/2001,3/1/2002,1,22.3199996948242,22.3999996185303,22.25,225,19640
10/26/2001,4/1/2002,1,22.3199996948242,22.3700008392334,22.2800006866455,1633,17219
10/26/2001,5/1/2002,1,22.3099994659424,22.4200000762939,22.4200000762939,150,12139
10/26/2001,6/1/2002,1,22.2700004577637,22.2999992370605,22.1700000762939,1877,26981
10/26/2001,8/1/2002,1,22.1800003051758,22.1000003814697,22.1000003814697,411,11613
10/26/2001,11/1/2002,1,22,22.0499992370605,22.0499992370605,230,6878
10/26/2001,12/1/2002,1,21.9300003051758,21.9799995422363,21.9500007629395,178,22867
10/26/2001,1/1/2003,1,21.8700008392334,21.8999996185303,21.8999996185303,500,7221
10/26/2001,12/1/2003,1,21.4300003051758,21.6000003814697,21.5,609,13963
10/26/2001,7/1/2002,1,22.2299995422363,0,0,202,
10/26/2001,9/1/2002,1,22.1299991607666,22.1499996185303,22.1499996185303,200,
10/26/2001,10/1/2002,1,22.0699996948242,0,0,70,
10/26/2001,2/1/2003,1,21.8099994659424,0,0,25,
10/26/2001,3/1/2003,1,21.75,0,0,25,
10/26/2001,4/1/2003,1,21.6900005340576,0,0,25,
10/26/2001,5/1/2003,1,21.6399993896484,0,0,0,
10/26/2001,6/1/2003,1,21.5900001525879,0,0,50,
10/26/2001,7/1/2003,1,21.5499992370605,0,0,0,
10/26/2001,8/1/2003,1,21.5200004577637,0,0,0,
10/26/2001,9/1/2003,1,21.4899997711182,0,0,0,
10/26/2001,10/1/2003,1,21.4699993133545,0,0,0,
10/26/2001,11/1/2003,1,21.4500007629395,0,0,0,
10/26/2001,1/1/2004,1,21.3999996185303,0,0,0,
10/26/2001,2/1/2004,1,21.3700008392334,0,0,0,
10/26/2001,3/1/2004,1,21.3400001525879,0,0,0,
10/26/2001,6/1/2004,1,21.25,0,0,0,
10/26/2001,12/1/2004,1,21.0300006866455,0,0,0,
10/26/2001,12/1/2005,1,20.6299991607666,0,0,15,
10/26/2001,12/1/2006,1,20.4099998474121,0,0,0,
10/26/2001,12/1/2007,1,20.3299999237061,0,0,0,
10/26/2001,11/1/2001,2,0.583199977874756,0.595499992370606,0.579999983310699,16478,18775
10/26/2001,12/1/2001,2,0.588100016117096,0.600000023841858,0.584999978542328,13135,30051
10/26/2001,1/1/2002,2,0.596099972724915,0.605000019073486,0.593999981880188,1546,11274
10/26/2001,2/1/2002,2,0.605599999427795,0.612999975681305,0.60699999332428,270,5986
10/26/2001,3/1/2002,2,0.616100013256073,0.620000004768372,0.619499981403351,587,11335
10/26/2001,4/1/2002,2,0.674600005149841,0.680000007152557,0.672500014305115,1228,10630
10/26/2001,5/1/2002,2,0.680599987506866,0.685999989509583,0.685000002384186,1344,
10/26/2001,6/1/2002,2,0.680100023746491,0.685999989509583,0.685000002384186,277,
10/26/2001,7/1/2002,2,0.675599992275238,0.681999981403351,0.680499970912933,193,
10/26/2001,8/1/2002,2,0.666599988937378,0.671000003814697,0.671000003814697,89,
10/26/2001,9/1/2002,2,0.65310001373291,0,0,420,
10/26/2001,10/1/2002,2,0.628099977970123,0,0,38,
10/26/2001,11/1/2001,3,0.623600006103516,0.632000029087067,0.621999979019165,16335,20523
10/26/2001,12/1/2001,3,0.630400002002716,0.638999998569489,0.629499971866608,16912,45692
10/26/2001,1/1/2002,3,0.636399984359741,0.644500017166138,0.634999990463257,29,26243
10/26/2001,2/1/2002,3,0.633899986743927,0.642499983310699,0.635999977588654,1952,15249
10/26/2001,3/1/2002,3,0.620400011539459,0.628000020980835,0.621999979019165,1107,16506
10/26/2001,4/1/2002,3,0.608900010585785,0.616999983787537,0.610000014305115,576,10461
10/26/2001,5/1/2002,3,0.597400009632111,0.602999985218048,0.59799998998642,101,4624
10/26/2001,6/1/2002,3,0.594399988651276,0.601999998092651,0.596000015735626,341,7176
10/26/2001,7/1/2002,3,0.597899973392487,0.602999985218048,0.601999998092651,361,2693
10/26/2001,8/1/2002,3,0.603900015354157,0.609000027179718,0.607500016689301,333,2229
10/26/2001,10/1/2002,3,0.618900001049042,0.623499989509583,0.621500015258789,56,1654
10/26/2001,9/1/2002,3,0.611400008201599,0.615000009536743,0.615000009536743,46,
10/26/2001,11/1/2002,3,0.625899970531464,0.633000016212463,0.629999995231628,15,
10/26/2001,12/1/2002,3,0.63289999961853,0.639999985694885,0.634999990463257,329,
10/26/2001,1/1/2003,3,0.636900007724762,0.643999993801117,0.640999972820282,12,
10/26/2001,2/1/2003,3,0.63289999961853,0.639999985694885,0.638000011444092,34,
10/26/2001,3/1/2003,3,0.616900026798248,0.625,0.621999979019165,32,
10/26/2001,4/1/2003,3,0.601899981498718,0.607999980449677,0.607500016689301,27,
10/29/2001,12/1/2001,1,22.1499996185303,22.5499992370605,21.9300003051758,60312,142882
10/29/2001,1/1/2002,1,22.2900009155273,22.6700000762939,22.1000003814697,19707,48448
10/29/2001,2/1/2002,1,22.3799991607666,22.7399997711182,22.2199993133545,6239,22429
10/29/2001,3/1/2002,1,22.3899993896484,22.7000007629395,22.3099994659424,3393,19774
10/29/2001,4/1/2002,1,22.3899993896484,22.6499996185303,22.4799995422363,1520,17466
10/29/2001,5/1/2002,1,22.3799991607666,22.5799999237061,22.25,1071,11977
10/29/2001,6/1/2002,1,22.3400001525879,22.7000007629395,22.2199993133545,1708,27097
10/29/2001,9/1/2002,1,22.1900005340576,22.1900005340576,22.1900005340576,200,11856
10/29/2001,10/1/2002,1,22.1299991607666,22.1499996185303,22.1499996185303,70,7390
10/29/2001,11/1/2002,1,22.0599994659424,22.0599994659424,22.0599994659424,230,7084
10/29/2001,12/1/2002,1,21.9899997711182,22.1499996185303,22.0499992370605,2520,22626
10/29/2001,3/1/2003,1,21.8099994659424,21.8099994659424,21.8099994659424,25,2700
10/29/2001,4/1/2003,1,21.75,21.75,21.75,25,1497
10/29/2001,5/1/2003,1,21.7000007629395,21.7000007629395,21.7000007629395,0,700
10/29/2001,6/1/2003,1,21.6499996185303,21.6499996185303,21.6499996185303,50,8297
10/29/2001,7/1/2003,1,21.6100006103516,21.6100006103516,21.6100006103516,0,837
10/29/2001,12/1/2003,1,21.4799995422363,21.5,21.4599990844727,609,13565
10/29/2001,12/1/2004,1,21.0799999237061,21.0799999237061,21.0799999237061,0,5518
10/29/2001,12/1/2005,1,20.6800003051758,20.6800003051758,20.6800003051758,15,3899
10/29/2001,7/1/2002,1,22.2900009155273,0,0,202,
10/29/2001,8/1/2002,1,22.2399997711182,22.25,22.25,394,
10/29/2001,1/1/2003,1,21.9300003051758,0,0,500,
10/29/2001,2/1/2003,1,21.8700008392334,0,0,25,
10/29/2001,8/1/2003,1,21.5799999237061,0,0,0,
10/29/2001,9/1/2003,1,21.5499992370605,0,0,0,
10/29/2001,10/1/2003,1,21.5200004577637,0,0,0,
10/29/2001,11/1/2003,1,21.5,0,0,0,
10/29/2001,1/1/2004,1,21.4500007629395,0,0,0,
10/29/2001,2/1/2004,1,21.4200000762939,0,0,0,
10/29/2001,3/1/2004,1,21.3899993896484,0,0,0,
10/29/2001,6/1/2004,1,21.2999992370605,0,0,100,
10/29/2001,12/1/2006,1,20.4599990844727,0,0,0,
10/29/2001,12/1/2007,1,20.3799991607666,0,0,0,
10/29/2001,11/1/2001,2,0.58380001783371,0.600000023841858,0.578000009059906,13349,13024
10/29/2001,12/1/2001,2,0.587300002574921,0.602500021457672,0.583000004291534,11883,32505
10/29/2001,1/1/2002,2,0.595300018787384,0.606000006198883,0.59500002861023,127,11533
10/29/2001,2/1/2002,2,0.605099976062775,0.612500011920929,0.605499982833862,140,6020
10/29/2001,3/1/2002,2,0.615599989891052,0.616999983787537,0.616999983787537,177,11266
10/29/2001,4/1/2002,2,0.674799978733063,0.680999994277954,0.677500009536743,863,10017
10/29/2001,5/1/2002,2,0.680800020694733,0.688499987125397,0.680000007152557,1022,
10/29/2001,6/1/2002,2,0.680299997329712,0,0,452,
10/29/2001,7/1/2002,2,0.675800025463104,0,0,367,
10/29/2001,8/1/2002,2,0.666800022125244,0.672599971294403,0.672599971294403,16,
10/29/2001,9/1/2002,2,0.653299987316132,0,0,400,
10/29/2001,10/1/2002,2,0.62830001115799,0.637000024318695,0.637000024318695,1,
10/29/2001,11/1/2001,3,0.624400019645691,0.637000024318695,0.623000025749207,16812,18822
10/29/2001,12/1/2001,3,0.633700013160706,0.643999993801117,0.632000029087067,1130,49720
10/29/2001,1/1/2002,3,0.639699995517731,0.649500012397766,0.638499975204468,453,27159
10/29/2001,2/1/2002,3,0.637199997901917,0.647499978542328,0.638000011444092,838,16104
10/29/2001,3/1/2002,3,0.624199986457825,0.629000008106232,0.623499989509583,135,16785
10/29/2001,4/1/2002,3,0.613200008869171,0.61599999666214,0.61599999666214,181,10223
10/29/2001,5/1/2002,3,0.602199971675873,0.606500029563904,0.600000023841858,15,4796
10/29/2001,9/1/2002,3,0.616199970245361,0.620000004768372,0.620000004768372,15,2248
10/29/2001,6/1/2002,3,0.599200010299683,0.602500021457672,0.601000010967255,17,
10/29/2001,7/1/2002,3,0.602699995040894,0.605000019073486,0.605000019073486,4,
10/29/2001,8/1/2002,3,0.608699977397919,0.610000014305115,0.610000014305115,53,
10/29/2001,10/1/2002,3,0.623700022697449,0.625,0.625,1,
10/29/2001,11/1/2002,3,0.630699992179871,0.63400000333786,0.63400000333786,27,
10/29/2001,12/1/2002,3,0.637700021266937,0.637499988079071,0.637499988079071,233,
10/29/2001,1/1/2003,3,0.641700029373169,0.648000001907349,0.648000001907349,26,
10/29/2001,2/1/2003,3,0.637700021266937,0,0,0,
10/29/2001,3/1/2003,3,0.621699988842011,0,0,206,
10/29/2001,4/1/2003,3,0.606700003147125,0,0,14,
10/30/2001,12/1/2001,1,21.8700008392334,22.2000007629395,21.8500003814697,56500,145650
10/30/2001,1/1/2002,1,21.9899997711182,22.3299999237061,21.9599990844727,19094,49859
10/30/2001,2/1/2002,1,22.0699996948242,22.4200000762939,22.1000003814697,5341,23163
10/30/2001,3/1/2002,1,22.0900001525879,22.3999996185303,22.2999992370605,2221,20205
10/30/2001,4/1/2002,1,22.0900001525879,22.4099998474121,22.2999992370605,1831,16973
10/30/2001,5/1/2002,1,22.0799999237061,22.3600006103516,22.25,864,12163
10/30/2001,6/1/2002,1,22.0499992370605,22.3400001525879,22.2000007629395,1836,27261
10/30/2001,8/1/2002,1,21.9500007629395,22.2299995422363,22.1399993896484,440,11752
10/30/2001,12/1/2002,1,21.7199993133545,22,21.8999996185303,2859,22344
10/30/2001,9/1/2003,1,21.2700004577637,21.6000003814697,21.5799999237061,0,1323
10/30/2001,7/1/2002,1,22,0,0,483,
10/30/2001,9/1/2002,1,21.8999996185303,0,0,365,
10/30/2001,10/1/2002,1,21.8400001525879,0,0,33,
10/30/2001,11/1/2002,1,21.7800006866455,0,0,230,
10/30/2001,1/1/2003,1,21.6599998474121,0,0,475,
10/30/2001,2/1/2003,1,21.6000003814697,0,0,0,
10/30/2001,3/1/2003,1,21.5400009155273,0,0,25,
10/30/2001,4/1/2003,1,21.4799995422363,0,0,25,
10/30/2001,5/1/2003,1,21.4300003051758,0,0,0,
10/30/2001,6/1/2003,1,21.3799991607666,0,0,50,
10/30/2001,7/1/2003,1,21.3400001525879,0,0,0,
10/30/2001,8/1/2003,1,21.2999992370605,0,0,0,
10/30/2001,10/1/2003,1,21.2399997711182,0,0,0,
10/30/2001,11/1/2003,1,21.2199993133545,0,0,0,
10/30/2001,12/1/2003,1,21.2000007629395,0,0,0,
10/30/2001,1/1/2004,1,21.1700000762939,0,0,0,
10/30/2001,2/1/2004,1,21.1399993896484,0,0,0,
10/30/2001,3/1/2004,1,21.1100006103516,0,0,0,
10/30/2001,6/1/2004,1,21.0200004577637,0,0,0,
10/30/2001,12/1/2004,1,20.7999992370605,0,0,0,
10/30/2001,12/1/2005,1,20.3999996185303,0,0,15,
10/30/2001,12/1/2006,1,20.1800003051758,0,0,0,
10/30/2001,12/1/2007,1,20.1000003814697,0,0,0,
10/30/2001,11/1/2001,2,0.569000005722046,0.586000025272369,0.565999984741211,5007,8948
10/30/2001,12/1/2001,2,0.570599973201752,0.589999973773956,0.568000018596649,878,33854
10/30/2001,1/1/2002,2,0.579599976539612,0.597500026226044,0.574999988079071,670,11530
10/30/2001,2/1/2002,2,0.590099990367889,0.606000006198883,0.600499987602234,235,5989
10/30/2001,3/1/2002,2,0.601100027561188,0.616999983787537,0.615599989891052,445,11139
10/30/2001,4/1/2002,2,0.661099970340729,0.676999986171722,0.675499975681305,775,10622
10/30/2001,5/1/2002,2,0.667100012302399,0.681999981403351,0.680999994277954,941,
10/30/2001,6/1/2002,2,0.667100012302399,0.685000002384186,0.685000002384186,177,
10/30/2001,7/1/2002,2,0.663100004196167,0.681500017642975,0.681500017642975,227,
10/30/2001,8/1/2002,2,0.654600024223328,0,0,0,
10/30/2001,9/1/2002,2,0.641600012779236,0.656000018119812,0.656000018119812,71,
10/30/2001,10/1/2002,2,0.616599977016449,0,0,0,
10/30/2001,11/1/2001,3,0.620000004768372,0.628000020980835,0.617999970912933,4196,15738
10/30/2001,12/1/2001,3,0.628099977970123,0.636500000953674,0.626999974250793,20900,49608
10/30/2001,1/1/2002,3,0.634599983692169,0.642499983310699,0.633000016212463,6443,28066
10/30/2001,2/1/2002,3,0.632600009441376,0.640500009059906,0.635999977588654,1967,15583
10/30/2001,3/1/2002,3,0.619599997997284,0.629000008106232,0.620999991893768,1655,16791
10/30/2001,4/1/2002,3,0.60860002040863,0.619000017642975,0.612500011920929,803,10257
10/30/2001,5/1/2002,3,0.597100019454956,0.606000006198883,0.600499987602234,141,4876
10/30/2001,6/1/2002,3,0.594099998474121,0.601000010967255,0.597000002861023,17,7174
10/30/2001,7/1/2002,3,0.597599983215332,0.602999985218048,0.601999998092651,50,2777
10/30/2001,8/1/2002,3,0.603600025177002,0.609000027179718,0.609000027179718,20,2405
10/30/2001,9/1/2002,3,0.611100018024445,0.620999991893768,0.616999983787537,3,2251
10/30/2001,10/1/2002,3,0.618600010871887,0.629000008106232,0.623000025749207,33,1684
10/30/2001,11/1/2002,3,0.625599980354309,0.634999990463257,0.629700005054474,45,
10/30/2001,12/1/2002,3,0.632600009441376,0.642000019550324,0.636699974536896,629,
10/30/2001,1/1/2003,3,0.636600017547607,0.646000027656555,0.639999985694885,6,
10/30/2001,2/1/2003,3,0.632600009441376,0.639999985694885,0.636699974536896,4,
10/30/2001,3/1/2003,3,0.616599977016449,0.624000012874603,0.620000004768372,3,
10/30/2001,4/1/2003,3,0.601599991321564,0,0,0,
10/31/2001,12/1/2001,1,21.1800003051758,21.8700008392334,20.7999992370605,1306,141938
10/31/2001,1/1/2002,1,21.3199996948242,21.7000007629395,21,454,52852
10/31/2001,2/1/2002,1,21.4599990844727,22.1000003814697,21.1700000762939,1115,24169
10/31/2001,3/1/2002,1,21.5300006866455,21.8500003814697,21.3299999237061,1440,20390
10/31/2001,4/1/2002,1,21.5699996948242,22.1299991607666,21.4500007629395,1120,17320
10/31/2001,5/1/2002,1,21.5900001525879,21.6000003814697,21.4200000762939,100,12278
10/31/2001,6/1/2002,1,21.5799999237061,21.7999992370605,21.4500007629395,130,27271
10/31/2001,7/1/2002,1,21.5599994659424,21.7000007629395,21.6000003814697,190,10343
10/31/2001,8/1/2002,1,21.5200004577637,21.6499996185303,21.5499992370605,350,12003
10/31/2001,9/1/2002,1,21.4699993133545,21.5499992370605,21.3999996185303,110,11386
10/31/2001,10/1/2002,1,21.4200000762939,22.2999992370605,22.2999992370605,0,8325
10/31/2001,12/1/2002,1,21.3199996948242,21.6000003814697,21.25,3736,22238
10/31/2001,1/1/2003,1,21.2700004577637,21.3999996185303,21.2999992370605,100,7201
10/31/2001,2/1/2003,1,21.2199993133545,21.3999996185303,21.2999992370605,25,4256
10/31/2001,12/1/2003,1,20.8999996185303,21.2000007629395,21.1000003814697,130,13447
10/31/2001,11/1/2002,1,21.3700008392334,0,0,0,
10/31/2001,3/1/2003,1,21.1700000762939,0,0,0,
10/31/2001,4/1/2003,1,21.1200008392334,0,0,0,
10/31/2001,5/1/2003,1,21.0699996948242,0,0,100,
10/31/2001,6/1/2003,1,21.0300006866455,0,0,150,
10/31/2001,7/1/2003,1,20.9899997711182,0,0,0,
10/31/2001,8/1/2003,1,20.9599990844727,0,0,0,
10/31/2001,9/1/2003,1,20.9400005340576,0,0,0,
10/31/2001,10/1/2003,1,20.9200000762939,0,0,0,
10/31/2001,11/1/2003,1,20.9099998474121,0,0,0,
10/31/2001,1/1/2004,1,20.8700008392334,0,0,0,
10/31/2001,2/1/2004,1,20.8400001525879,0,0,0,
10/31/2001,3/1/2004,1,20.8099994659424,0,0,0,
10/31/2001,6/1/2004,1,20.7199993133545,0,0,0,
10/31/2001,12/1/2004,1,20.5,0,0,0,
10/31/2001,12/1/2005,1,20.1000003814697,0,0,0,
10/31/2001,12/1/2006,1,19.8799991607666,0,0,0,
10/31/2001,12/1/2007,1,19.7999992370605,0,0,0,
10/31/2001,11/1/2001,2,0.552299976348877,0.568000018596649,0.546000003814697,,5916
10/31/2001,12/1/2001,2,0.561100006103516,0.568000018596649,0.551500022411346,,34943
10/31/2001,1/1/2002,2,0.570500016212463,0.578000009059906,0.560999989509583,,11643
10/31/2001,2/1/2002,2,0.581499993801117,0.58899998664856,0.575500011444092,,6170
10/31/2001,3/1/2002,2,0.592999994754791,0.594500005245209,0.587000012397766,,11286
10/31/2001,4/1/2002,2,0.653500020503998,0.654500007629395,0.652499973773956,,10757
10/31/2001,5/1/2002,2,0.660000026226044,0.656499981880188,0.656499981880188,1057,
10/31/2001,6/1/2002,2,0.660000026226044,0,0,636,
10/31/2001,7/1/2002,2,0.656000018119812,0,0,16,
10/31/2001,8/1/2002,2,0.647499978542328,0,0,251,
10/31/2001,9/1/2002,2,0.634999990463257,0,0,251,
10/31/2001,10/1/2002,2,0.610000014305115,0,0,1,
10/31/2001,11/1/2001,3,0.597899973392487,0.615000009536743,0.592999994754791,0,9044
10/31/2001,12/1/2001,3,0.610400021076202,0.623499989509583,0.600000023841858,1562,49598
10/31/2001,1/1/2002,3,0.617399990558624,0.628000020980835,0.609000027179718,307,27720
10/31/2001,2/1/2002,3,0.617399990558624,0.626999974250793,0.609000027179718,1188,15239
10/31/2001,3/1/2002,3,0.605400025844574,0.620000004768372,0.602999985218048,835,16762
10/31/2001,4/1/2002,3,0.595399975776672,0.605000019073486,0.59500002861023,1081,10495
10/31/2001,5/1/2002,3,0.583899974822998,0.591499984264374,0.577499985694885,52,4989
10/31/2001,7/1/2002,3,0.585399985313416,0.59500002861023,0.582499980926514,675,3080
10/31/2001,8/1/2002,3,0.591400027275085,0.600000023841858,0.589999973773956,660,2452
10/31/2001,9/1/2002,3,0.598900020122528,0.610000014305115,0.600000023841858,141,2241
10/31/2001,10/1/2002,3,0.606400012969971,0.615000009536743,0.605000019073486,1,1724
10/31/2001,6/1/2002,3,0.581399977207184,0.58899998664856,0.579999983310699,20,
10/31/2001,11/1/2002,3,0.613399982452393,0.621999979019165,0.612500011920929,92,
10/31/2001,12/1/2002,3,0.620400011539459,0.629000008106232,0.622500002384186,1205,
10/31/2001,1/1/2003,3,0.624400019645691,0.634999990463257,0.625,109,
10/31/2001,2/1/2003,3,0.620400011539459,0.629999995231628,0.622500002384186,94,
10/31/2001,3/1/2003,3,0.604399979114533,0.616999983787537,0.611000001430512,8,
10/31/2001,4/1/2003,3,0.589399993419647,0.600000023841858,0.600000023841858,1,
11/1/2001,12/1/2001,1,20.3899993896484,21.4500007629395,20.3500003814697,82000,136758
11/1/2001,1/1/2002,1,20.5799999237061,21.6000003814697,20.5499992370605,31448,54787
11/1/2001,2/1/2002,1,20.75,21.7000007629395,20.7000007629395,8582,24916
11/1/2001,3/1/2002,1,20.8500003814697,21.7999992370605,20.8299999237061,6328,18837
11/1/2001,4/1/2002,1,20.9200000762939,21.7999992370605,21.0499992370605,3393,17459
11/1/2001,5/1/2002,1,20.9699993133545,21.7999992370605,21,1308,12721
11/1/2001,6/1/2002,1,20.9899997711182,21.8199996948242,21,5993,27783
11/1/2001,7/1/2002,1,20.9899997711182,21.8199996948242,21.4200000762939,991,10368
11/1/2001,8/1/2002,1,20.9799995422363,21.5,21.5,52,11886
11/1/2001,9/1/2002,1,20.9599990844727,21.5200004577637,21.5200004577637,270,11432
11/1/2001,10/1/2002,1,20.9400005340576,20.9400005340576,20.9400005340576,210,8325
11/1/2001,11/1/2002,1,20.9099998474121,21.4599990844727,21.2999992370605,311,7044
11/1/2001,12/1/2002,1,20.8700008392334,21.3199996948242,20.9500007629395,1561,21719
11/1/2001,1/1/2003,1,20.8400001525879,21.1000003814697,21.1000003814697,1233,7654
11/1/2001,2/1/2003,1,20.8099994659424,20.8099994659424,20.8099994659424,300,4281
11/1/2001,3/1/2003,1,20.7800006866455,21.3700008392334,21.3700008392334,3,2765
11/1/2001,4/1/2003,1,20.75,21.2999992370605,21.2999992370605,151,1497
11/1/2001,5/1/2003,1,20.7199993133545,20.7199993133545,20.7199993133545,150,700
11/1/2001,6/1/2003,1,20.6900005340576,20.6900005340576,20.6900005340576,200,8494
11/1/2001,7/1/2003,1,20.6700000762939,20.6700000762939,20.6700000762939,0,837
11/1/2001,8/1/2003,1,20.6700000762939,20.6700000762939,20.6700000762939,0,2448
11/1/2001,9/1/2003,1,20.6700000762939,20.6700000762939,20.6700000762939,0,1408
11/1/2001,12/1/2003,1,20.6700000762939,20.75,20.75,1075,13542
11/1/2001,12/1/2004,1,20.4300003051758,20.4300003051758,20.4300003051758,0,5518
11/1/2001,12/1/2005,1,20.0900001525879,20.0900001525879,20.0900001525879,0,3899
11/1/2001,12/1/2006,1,19.8700008392334,19.8700008392334,19.8700008392334,0,2847
11/1/2001,10/1/2003,1,20.6700000762939,0,0,0,
11/1/2001,11/1/2003,1,20.6700000762939,0,0,0,
11/1/2001,1/1/2004,1,20.6599998474121,0,0,0,
11/1/2001,2/1/2004,1,20.6499996185303,0,0,0,
11/1/2001,3/1/2004,1,20.6399993896484,0,0,0,
11/1/2001,6/1/2004,1,20.5799999237061,0,0,0,
11/1/2001,12/1/2007,1,19.7900009155273,0,0,0,
11/1/2001,12/1/2001,2,0.541299998760223,0.566999971866608,0.538999974727631,13822,
11/1/2001,1/1/2002,2,0.551800012588501,0.576499998569489,0.550999999046326,4403,
11/1/2001,2/1/2002,2,0.563300013542175,0.586499989032745,0.561500012874603,1631,
11/1/2001,3/1/2002,2,0.575200021266937,0.593999981880188,0.580999970436096,498,
11/1/2001,4/1/2002,2,0.636099994182587,0.65750002861023,0.648999989032745,1113,
11/1/2001,5/1/2002,2,0.642599999904633,0.663500010967255,0.644999980926514,852,
11/1/2001,6/1/2002,2,0.64300000667572,0,0,31,
11/1/2001,7/1/2002,2,0.640600025653839,0,0,101,
11/1/2001,8/1/2002,2,0.632600009441376,0,0,1,
11/1/2001,9/1/2002,2,0.622600018978119,0,0,461,
11/1/2001,10/1/2002,2,0.598100006580353,0,0,40,
11/1/2001,11/1/2002,2,0.592599987983704,0,0,0,
11/1/2001,12/1/2001,3,0.588699996471405,0.614000022411346,0.587000012397766,20563,48177
11/1/2001,1/1/2002,3,0.597400009632111,0.620999991893768,0.596000015735626,9659,28148
11/1/2001,2/1/2002,3,0.599399983882904,0.620500028133392,0.598999977111816,4929,15478
11/1/2001,3/1/2002,3,0.589900016784668,0.611000001430512,0.592000007629395,2805,17473
11/1/2001,4/1/2002,3,0.580900013446808,0.601000010967255,0.584999978542328,1679,10629
11/1/2001,5/1/2002,3,0.57039999961853,0.589999973773956,0.577499985694885,351,5230
11/1/2001,6/1/2002,3,0.568400025367737,0.587999999523163,0.577000021934509,633,7560
11/1/2001,7/1/2002,3,0.572899997234345,0.592999994754791,0.579999983310699,144,3282
11/1/2001,8/1/2002,3,0.57889997959137,0.594500005245209,0.587999999523163,147,2411
11/1/2001,9/1/2002,3,0.586399972438812,0.59500002861023,0.589999973773956,283,2192
11/1/2001,10/1/2002,3,0.594399988651276,0.614000022411346,0.600000023841858,110,1834
11/1/2001,11/1/2002,3,0.601899981498718,0.616999983787537,0.610000014305115,182,
11/1/2001,12/1/2002,3,0.608900010585785,0.623000025749207,0.612999975681305,573,
11/1/2001,1/1/2003,3,0.612900018692017,0.626999974250793,0.620000004768372,140,
11/1/2001,2/1/2003,3,0.608900010585785,0.623000025749207,0.621999979019165,11,
11/1/2001,3/1/2003,3,0.5939000248909,0.605000019073486,0.603999972343445,8,
11/1/2001,4/1/2003,3,0.57889997959137,0,0,6,
11/1/2001,5/1/2003,3,0.568899989128113,0,0,0,
11/2/2001,12/1/2001,1,20.1800003051758,20.25,19.6900005340576,1673,
11/2/2001,1/1/2002,1,20.3999996185303,20.4799995422363,19.9500007629395,3078,
11/2/2001,2/1/2002,1,20.5900001525879,20.7000007629395,20.2299995422363,2024,
11/2/2001,3/1/2002,1,20.75,20.75,20.3999996185303,81,
11/2/2001,4/1/2002,1,20.8500003814697,20.7900009155273,20.4200000762939,810,
11/2/2001,5/1/2002,1,20.8999996185303,20.75,20.5,125,
11/2/2001,6/1/2002,1,20.9400005340576,20.9500007629395,20.6200008392334,495,
11/2/2001,7/1/2002,1,20.9599990844727,20.8899993896484,20.7999992370605,375,
11/2/2001,8/1/2002,1,20.9699993133545,0,0,50,
11/2/2001,11/1/2002,1,20.9899997711182,20.75,20.75,311,
11/2/2001,12/1/2002,1,20.9899997711182,20.7999992370605,20.75,165,
11/2/2001,5/1/2003,1,21,20.7199993133545,20.7199993133545,150,
11/2/2001,6/1/2003,1,20.9899997711182,20.6900005340576,20.6900005340576,200,
11/2/2001,12/1/2003,1,21.0300006866455,20.7800006866455,20.7800006866455,1075,
11/2/2001,9/1/2002,1,20.9799995422363,0,0,270,
11/2/2001,10/1/2002,1,20.9899997711182,0,0,210,
11/2/2001,1/1/2003,1,21,0,0,1233,
11/2/2001,2/1/2003,1,21,0,0,300,
11/2/2001,3/1/2003,1,21,20.8500003814697,20.8500003814697,3,
11/2/2001,4/1/2003,1,21,0,0,151,
11/2/2001,7/1/2003,1,20.9799995422363,0,0,0,
11/2/2001,8/1/2003,1,20.9899997711182,0,0,0,
11/2/2001,9/1/2003,1,21,0,0,0,
11/2/2001,10/1/2003,1,21.0100002288818,0,0,0,
11/2/2001,11/1/2003,1,21.0200004577637,0,0,0,
11/2/2001,1/1/2004,1,21.0300006866455,0,0,0,
11/2/2001,2/1/2004,1,21.0300006866455,0,0,0,
11/2/2001,3/1/2004,1,21.0300006866455,0,0,0,
11/2/2001,6/1/2004,1,21,0,0,0,
11/2/2001,12/1/2004,1,20.9099998474121,0,0,4,
11/2/2001,12/1/2005,1,20.6599998474121,0,0,0,
11/2/2001,12/1/2006,1,20.4400005340576,0,0,0,
11/2/2001,12/1/2007,1,20.3600006103516,0,0,0,
11/2/2001,12/1/2001,2,0.544000029563904,0.545000016689301,0.528999984264374,2425,
11/2/2001,1/1/2002,2,0.552999973297119,0.552999973297119,0.541000008583069,71,
11/2/2001,2/1/2002,2,0.564000010490418,0.563000023365021,0.555499970912933,171,
11/2/2001,3/1/2002,2,0.575800001621246,0.574999988079071,0.566999971866608,28,
11/2/2001,4/1/2002,2,0.636300027370453,0.63400000333786,0.629999995231628,389,
11/2/2001,5/1/2002,2,0.642300009727478,0.638000011444092,0.630999982357025,246,
11/2/2001,6/1/2002,2,0.643499970436096,0.638000011444092,0.634999990463257,890,
11/2/2001,7/1/2002,2,0.641499996185303,0,0,520,
11/2/2001,8/1/2002,2,0.634500026702881,0.637000024318695,0.635999977588654,657,
11/2/2001,9/1/2002,2,0.625500023365021,0,0,170,
11/2/2001,10/1/2002,2,0.601000010967255,0,0,3,
11/2/2001,11/1/2002,2,0.596499979496002,0,0,0,
11/2/2001,12/1/2001,3,0.582599997520447,0.587000012397766,0.576499998569489,2311,
11/2/2001,1/1/2002,3,0.59060001373291,0.594500005245209,0.583999991416931,485,
11/2/2001,2/1/2002,3,0.592599987983704,0.596000015735626,0.587999999523163,236,
11/2/2001,3/1/2002,3,0.584100008010864,0.586000025272369,0.580999970436096,33,
11/2/2001,4/1/2002,3,0.575600028038025,0.580999970436096,0.572000026702881,200,
11/2/2001,5/1/2002,3,0.565599977970123,0.57150000333786,0.563000023365021,127,
11/2/2001,6/1/2002,3,0.565100014209747,0.569999992847443,0.563499987125397,147,
11/2/2001,7/1/2002,3,0.570100009441376,0.574000000953674,0.567900002002716,150,
11/2/2001,8/1/2002,3,0.576600015163422,0.580999970436096,0.574000000953674,50,
11/2/2001,9/1/2002,3,0.584100008010864,0.591000020503998,0.584999978542328,350,
11/2/2001,10/1/2002,3,0.592100024223328,0.59500002861023,0.589999973773956,3,
11/2/2001,11/1/2002,3,0.59960001707077,0.602999985218048,0.600499987602234,8,
11/2/2001,12/1/2002,3,0.606599986553192,0.612500011920929,0.609000027179718,397,
11/2/2001,1/1/2003,3,0.610599994659424,0.616999983787537,0.612999975681305,20,
11/2/2001,2/1/2003,3,0.606599986553192,0.613499999046326,0.607500016689301,19,
11/2/2001,3/1/2003,3,0.591600000858307,0.59500002861023,0.592499971389771,7,
11/2/2001,4/1/2003,3,0.576600015163422,0.582000017166138,0.577499985694885,10,
11/2/2001,5/1/2003,3,0.566600024700165,0,0,0,
11/5/2001,12/1/2001,1,20.0200004577637,20.4500007629395,19.7600002288818,,139675
11/5/2001,1/1/2002,1,20.2399997711182,20.6499996185303,20,,67187
11/5/2001,2/1/2002,1,20.3999996185303,20.8199996948242,20.1499996185303,,27798
11/5/2001,3/1/2002,1,20.5400009155273,20.9500007629395,20.3500003814697,,20538
11/5/2001,4/1/2002,1,20.6299991607666,21,20.4200000762939,,18814
11/5/2001,5/1/2002,1,20.6800003051758,20.8400001525879,20.5,,13804
11/5/2001,6/1/2002,1,20.7099990844727,21.1000003814697,20.6000003814697,,27730
11/5/2001,8/1/2002,1,20.7399997711182,20.7399997711182,20.7399997711182,,11852
11/5/2001,9/1/2002,1,20.75,21.4500007629395,21.4500007629395,,11536
11/5/2001,10/1/2002,1,20.7700004577637,20.7299995422363,20.7000007629395,,8355
11/5/2001,12/1/2002,1,20.7900009155273,21.1000003814697,20.6499996185303,,22096
11/5/2001,1/1/2003,1,20.8099994659424,20.7999992370605,20.7700004577637,,8767
11/5/2001,3/1/2003,1,20.8299999237061,20.8299999237061,20.8299999237061,,2775
11/5/2001,4/1/2003,1,20.8299999237061,20.8299999237061,20.8299999237061,,1323
11/5/2001,5/1/2003,1,20.8299999237061,20.8299999237061,20.8299999237061,,860
11/5/2001,7/1/2003,1,20.8299999237061,20.8299999237061,20.8299999237061,,837
11/5/2001,12/1/2003,1,20.8899993896484,20.8299999237061,20.8299999237061,,14137
11/5/2001,12/1/2004,1,20.7700004577637,20.7099990844727,20.7099990844727,,5528
11/5/2001,7/1/2002,1,20.7299995422363,20.8999996185303,20.8999996185303,363,
11/5/2001,11/1/2002,1,20.7800006866455,0,0,515,
11/5/2001,2/1/2003,1,20.8199996948242,21.1000003814697,21.1000003814697,180,
11/5/2001,6/1/2003,1,20.8299999237061,0,0,150,
11/5/2001,8/1/2003,1,20.8400001525879,0,0,0,
11/5/2001,9/1/2003,1,20.8500003814697,0,0,0,
11/5/2001,10/1/2003,1,20.8600006103516,0,0,0,
11/5/2001,11/1/2003,1,20.8700008392334,0,0,0,
11/5/2001,1/1/2004,1,20.8899993896484,0,0,0,
11/5/2001,2/1/2004,1,20.8899993896484,0,0,0,
11/5/2001,3/1/2004,1,20.8899993896484,0,0,0,
11/5/2001,6/1/2004,1,20.8600006103516,0,0,0,
11/5/2001,12/1/2005,1,20.5200004577637,0,0,0,
11/5/2001,12/1/2006,1,20.2999992370605,0,0,0,
11/5/2001,12/1/2007,1,20.2199993133545,0,0,0,
11/5/2001,12/1/2001,2,0.537899971008301,0.552999973297119,0.53600001335144,2459,37662
11/5/2001,1/1/2002,2,0.548399984836578,0.560999989509583,0.545499980449677,93,12054
11/5/2001,2/1/2002,2,0.559099972248077,0.568000018596649,0.555999994277954,539,7389
11/5/2001,3/1/2002,2,0.570900022983551,0.573000013828278,0.57150000333786,747,11536
11/5/2001,4/1/2002,2,0.631399989128113,0.639500021934509,0.629499971866608,628,11190
11/5/2001,5/1/2002,2,0.637399971485138,0.636500000953674,0.635999977588654,135,
11/5/2001,6/1/2002,2,0.638599991798401,0.639999985694885,0.639999985694885,182,
11/5/2001,7/1/2002,2,0.636600017547607,0,0,368,
11/5/2001,8/1/2002,2,0.629599988460541,0,0,177,
11/5/2001,9/1/2002,2,0.620599985122681,0,0,152,
11/5/2001,10/1/2002,2,0.596099972724915,0,0,0,
11/5/2001,11/1/2002,2,0.591099977493286,0,0,25,
11/5/2001,12/1/2001,3,0.575600028038025,0.591000020503998,0.573000013828278,15646,49542
11/5/2001,1/1/2002,3,0.584200024604797,0.59850001335144,0.581499993801117,3743,29279
11/5/2001,2/1/2002,3,0.586700022220612,0.59799998998642,0.583999991416931,988,16935
11/5/2001,3/1/2002,3,0.579200029373169,0.584999978542328,0.578000009059906,852,19104
11/5/2001,4/1/2002,3,0.571699976921082,0.582499980926514,0.57150000333786,581,11746
11/5/2001,5/1/2002,3,0.562200009822845,0.572000026702881,0.5625,308,5737
11/5/2001,6/1/2002,3,0.561699986457825,0.570999979972839,0.560000002384186,96,7754
11/5/2001,7/1/2002,3,0.566699981689453,0.574000000953674,0.572499990463257,101,3699
11/5/2001,8/1/2002,3,0.573199987411499,0.579999983310699,0.579999983310699,100,2947
11/5/2001,9/1/2002,3,0.580699980258942,0.587499976158142,0.582499980926514,443,2269
11/5/2001,10/1/2002,3,0.588699996471405,0.600000023841858,0.592499971389771,79,1913
11/5/2001,11/1/2002,3,0.596199989318848,0.607500016689301,0.601999998092651,20,
11/5/2001,12/1/2002,3,0.603200018405914,0.612999975681305,0.606000006198883,577,
11/5/2001,1/1/2003,3,0.607200026512146,0.612999975681305,0.612999975681305,4,
11/5/2001,2/1/2003,3,0.603200018405914,0.611000001430512,0.610000014305115,40,
11/5/2001,3/1/2003,3,0.588699996471405,0.596000015735626,0.591600000858307,42,
11/5/2001,4/1/2003,3,0.574699997901917,0,0,30,
11/5/2001,5/1/2003,3,0.56470000743866,0,0,0,
11/6/2001,12/1/2001,1,19.9200000762939,20.0300006866455,19.5599994659424,63123,
11/6/2001,1/1/2002,1,20.1100006103516,20.2299995422363,19.7700004577637,28353,
11/6/2001,2/1/2002,1,20.25,20.3500003814697,19.9500007629395,9824,
11/6/2001,3/1/2002,1,20.3700008392334,20.5,20.1800003051758,5816,
11/6/2001,4/1/2002,1,20.4500007629395,20.5900001525879,20.3600006103516,2791,
11/6/2001,5/1/2002,1,20.5,20.5400009155273,20.4300003051758,1087,
11/6/2001,6/1/2002,1,20.5300006866455,20.6399993896484,20.4500007629395,3875,
11/6/2001,7/1/2002,1,20.5499992370605,20.5599994659424,20.5,482,
11/6/2001,8/1/2002,1,20.5599994659424,20.6299991607666,20.6299991607666,138,
11/6/2001,9/1/2002,1,20.5699996948242,20.6100006103516,20.5,50,
11/6/2001,10/1/2002,1,20.5900001525879,0,0,100,
11/6/2001,11/1/2002,1,20.6000003814697,0,0,515,
11/6/2001,12/1/2002,1,20.6200008392334,20.7000007629395,20.6000003814697,2212,
11/6/2001,1/1/2003,1,20.6499996185303,0,0,425,
11/6/2001,2/1/2003,1,20.6700000762939,0,0,180,
11/6/2001,3/1/2003,1,20.6800003051758,20.75,20.75,230,
11/6/2001,4/1/2003,1,20.6900005340576,0,0,230,
11/6/2001,5/1/2003,1,20.6900005340576,0,0,150,
11/6/2001,6/1/2003,1,20.6900005340576,0,0,200,
11/6/2001,7/1/2003,1,20.6900005340576,0,0,0,
11/6/2001,8/1/2003,1,20.7000007629395,0,0,0,
11/6/2001,9/1/2003,1,20.7099990844727,0,0,0,
11/6/2001,10/1/2003,1,20.7199993133545,0,0,0,
11/6/2001,11/1/2003,1,20.7399997711182,0,0,0,
11/6/2001,12/1/2003,1,20.7600002288818,20.7999992370605,20.7000007629395,146,
11/6/2001,1/1/2004,1,20.7600002288818,0,0,0,
11/6/2001,2/1/2004,1,20.7600002288818,0,0,0,
11/6/2001,3/1/2004,1,20.7600002288818,0,0,0,
11/6/2001,6/1/2004,1,20.7600002288818,0,0,0,
11/6/2001,12/1/2004,1,20.6700000762939,20.7000007629395,20.7000007629395,4,
11/6/2001,12/1/2005,1,20.4200000762939,0,0,0,
11/6/2001,12/1/2006,1,20.2000007629395,0,0,0,
11/6/2001,12/1/2007,1,20.1200008392334,0,0,0,
11/6/2001,12/1/2001,2,0.539200007915497,0.541999995708466,0.52700001001358,14129,37572
11/6/2001,1/1/2002,2,0.548799991607666,0.550499975681305,0.540000021457672,5130,12595
11/6/2001,2/1/2002,2,0.559300005435944,0.560000002384186,0.549499988555908,1515,7176
11/6/2001,3/1/2002,2,0.570800006389618,0.57150000333786,0.566500008106232,1032,11484
11/6/2001,4/1/2002,2,0.630800008773804,0,0,540,
11/6/2001,5/1/2002,2,0.636799991130829,0,0,713,
11/6/2001,6/1/2002,2,0.638300001621246,0.637000024318695,0.637000024318695,156,
11/6/2001,7/1/2002,2,0.636300027370453,0,0,160,
11/6/2001,8/1/2002,2,0.629299998283386,0,0,260,
11/6/2001,9/1/2002,2,0.620800018310547,0,0,415,
11/6/2001,10/1/2002,2,0.596300005912781,0,0,0,
11/6/2001,11/1/2002,2,0.591300010681152,0,0,0,
11/6/2001,12/1/2001,3,0.571300029754639,0.577000021934509,0.564999997615814,14038,48125
11/6/2001,1/1/2002,3,0.579500019550324,0.584999978542328,0.574000000953674,5002,29391
11/6/2001,2/1/2002,3,0.582499980926514,0.587499976158142,0.578000009059906,3164,16714
11/6/2001,3/1/2002,3,0.574999988079071,0.579500019550324,0.574000000953674,1921,18964
11/6/2001,4/1/2002,3,0.567499995231628,0.570999979972839,0.5625,1834,12268
11/6/2001,5/1/2002,3,0.558000028133392,0.563000023365021,0.557399988174439,882,5623
11/6/2001,6/1/2002,3,0.558000028133392,0.564999997615814,0.557399988174439,1348,8234
11/6/2001,7/1/2002,3,0.563000023365021,0.569000005722046,0.564000010490418,722,3619
11/6/2001,9/1/2002,3,0.578000009059906,0.582000017166138,0.579999983310699,245,2485
11/6/2001,8/1/2002,3,0.569999992847443,0.572499990463257,0.572499990463257,100,
11/6/2001,10/1/2002,3,0.586000025272369,0.58950001001358,0.587999999523163,48,
11/6/2001,11/1/2002,3,0.593500018119812,0.59850001335144,0.596000015735626,59,
11/6/2001,12/1/2002,3,0.600499987602234,0.605000019073486,0.602500021457672,276,
11/6/2001,1/1/2003,3,0.605000019073486,0.610000014305115,0.60699999332428,524,
11/6/2001,2/1/2003,3,0.601999998092651,0.60699999332428,0.603999972343445,14,
11/6/2001,3/1/2003,3,0.588500022888184,0.592000007629395,0.589999973773956,39,
11/6/2001,4/1/2003,3,0.574999988079071,0.577000021934509,0.577000021934509,4,
11/6/2001,5/1/2003,3,0.564999997615814,0,0,0,
11/7/2001,12/1/2001,1,20.0900001525879,20.3500003814697,19.8999996185303,61742,129362
11/7/2001,1/1/2002,1,20.2800006866455,20.5100002288818,20.1000003814697,31542,73625
11/7/2001,2/1/2002,1,20.3999996185303,20.5499992370605,20.2800006866455,9937,27679
11/7/2001,3/1/2002,1,20.4899997711182,20.6800003051758,20.3700008392334,3423,21440
11/7/2001,4/1/2002,1,20.5599994659424,20.6900005340576,20.4099998474121,2414,18549
11/7/2001,5/1/2002,1,20.6000003814697,20.7000007629395,20.5499992370605,2354,13250
11/7/2001,6/1/2002,1,20.6299991607666,20.7299995422363,20.5699996948242,5014,28995
11/7/2001,7/1/2002,1,20.6399993896484,20.6499996185303,20.6000003814697,1671,10887
11/7/2001,8/1/2002,1,20.6399993896484,20.7800006866455,20.6200008392334,138,11727
11/7/2001,12/1/2002,1,20.6700000762939,20.7999992370605,20.7000007629395,1507,21464
11/7/2001,1/1/2003,1,20.7000007629395,20.7199993133545,20.7199993133545,425,9380
11/7/2001,12/1/2003,1,20.8099994659424,20.8999996185303,20.8999996185303,146,14155
11/7/2001,12/1/2005,1,20.5200004577637,20.5200004577637,20.5200004577637,0,3899
11/7/2001,12/1/2006,1,20.2999992370605,20.2999992370605,20.2999992370605,0,2847
11/7/2001,9/1/2002,1,20.6399993896484,20.7800006866455,20.7800006866455,50,
11/7/2001,10/1/2002,1,20.6499996185303,0,0,2,
11/7/2001,11/1/2002,1,20.6599998474121,0,0,515,
11/7/2001,2/1/2003,1,20.7199993133545,0,0,180,
11/7/2001,3/1/2003,1,20.7299995422363,0,0,230,
11/7/2001,4/1/2003,1,20.7399997711182,0,0,230,
11/7/2001,5/1/2003,1,20.7399997711182,0,0,150,
11/7/2001,6/1/2003,1,20.7399997711182,0,0,200,
11/7/2001,7/1/2003,1,20.7399997711182,0,0,0,
11/7/2001,8/1/2003,1,20.75,0,0,0,
11/7/2001,9/1/2003,1,20.7600002288818,0,0,0,
11/7/2001,10/1/2003,1,20.7700004577637,0,0,0,
11/7/2001,11/1/2003,1,20.7900009155273,0,0,0,
11/7/2001,1/1/2004,1,20.8099994659424,0,0,0,
11/7/2001,2/1/2004,1,20.8099994659424,0,0,0,
11/7/2001,3/1/2004,1,20.8099994659424,0,0,0,
11/7/2001,6/1/2004,1,20.8099994659424,0,0,0,
11/7/2001,12/1/2004,1,20.7199993133545,0,0,4,
11/7/2001,12/1/2007,1,20.2199993133545,0,0,0,
11/7/2001,12/1/2001,2,0.546299993991852,0.550000011920929,0.541000008583069,14518,38013
11/7/2001,1/1/2002,2,0.555199980735779,0.559000015258789,0.550499975681305,5060,13642
11/7/2001,2/1/2002,2,0.564899981021881,0.566500008106232,0.564000010490418,1269,7306
11/7/2001,3/1/2002,2,0.575699985027313,0.573499977588654,0.573499977588654,1115,11646
11/7/2001,4/1/2002,2,0.635200023651123,0.636500000953674,0.634500026702881,1019,11437
11/7/2001,5/1/2002,2,0.640699982643127,0,0,1408,
11/7/2001,6/1/2002,2,0.641700029373169,0,0,93,
11/7/2001,7/1/2002,2,0.63919997215271,0,0,102,
11/7/2001,8/1/2002,2,0.632200002670288,0.635999977588654,0.634500026702881,803,
11/7/2001,9/1/2002,2,0.623199999332428,0,0,102,
11/7/2001,10/1/2002,2,0.598699986934662,0,0,3,
11/7/2001,11/1/2002,2,0.592199981212616,0,0,1,
11/7/2001,12/1/2001,3,0.571799993515015,0.579999983310699,0.569999992847443,20252,48806
11/7/2001,1/1/2002,3,0.579699993133545,0.587499976158142,0.578499972820282,8231,30148
11/7/2001,2/1/2002,3,0.582199990749359,0.592499971389771,0.581499993801117,2939,17018
11/7/2001,3/1/2002,3,0.574699997901917,0.580999970436096,0.575999975204468,940,19376
11/7/2001,4/1/2002,3,0.567200005054474,0.574999988079071,0.565999984741211,1534,12358
11/7/2001,5/1/2002,3,0.557699978351593,0.561999976634979,0.561500012874603,819,5954
11/7/2001,6/1/2002,3,0.557699978351593,0.564000010490418,0.558000028133392,849,8342
11/7/2001,7/1/2002,3,0.562699973583221,0.569000005722046,0.561999976634979,505,4053
11/7/2001,9/1/2002,3,0.57669997215271,0.583000004291534,0.583000004291534,16,2623
11/7/2001,10/1/2002,3,0.584699988365173,0.592000007629395,0.58899998664856,93,2012
11/7/2001,8/1/2002,3,0.569199979305267,0.576499998569489,0.574000000953674,8,
11/7/2001,11/1/2002,3,0.592199981212616,0.598999977111816,0.59850001335144,32,
11/7/2001,12/1/2002,3,0.599200010299683,0.606500029563904,0.605499982833862,255,
11/7/2001,1/1/2003,3,0.60369998216629,0.611000001430512,0.610000014305115,192,
11/7/2001,2/1/2003,3,0.6007000207901,0.609000027179718,0.60699999332428,49,
11/7/2001,3/1/2003,3,0.587199985980988,0.593999981880188,0.593500018119812,39,
11/7/2001,4/1/2003,3,0.57370001077652,0.580999970436096,0.579999983310699,32,
11/7/2001,5/1/2003,3,0.563700020313263,0.569999992847443,0.569999992847443,1,
11/8/2001,12/1/2001,1,21.1700000762939,21.2900009155273,20.5499992370605,88967,121726
11/8/2001,1/1/2002,1,21.3700008392334,21.5,20.7800006866455,1055,77407
11/8/2001,2/1/2002,1,21.4300003051758,21.5499992370605,20.8500003814697,11983,29572
11/8/2001,3/1/2002,1,21.4500007629395,21.5300006866455,20.6800003051758,6319,21717
11/8/2001,4/1/2002,1,21.4500007629395,21.5799999237061,20.5599994659424,3127,19313
11/8/2001,5/1/2002,1,21.4200000762939,21.5,20.6299991607666,1886,14086
11/8/2001,6/1/2002,1,21.3899993896484,21.4500007629395,20.9799995422363,4202,28056
11/8/2001,7/1/2002,1,21.3700008392334,21.0499992370605,20.9500007629395,768,11213
11/8/2001,9/1/2002,1,21.3500003814697,21.3999996185303,21.1499996185303,50,11677
11/8/2001,10/1/2002,1,21.3500003814697,21,21,36,8165
11/8/2001,12/1/2002,1,21.3500003814697,21.2999992370605,21.1000003814697,2821,22128
11/8/2001,8/1/2002,1,21.3600006103516,0,0,325,
11/8/2001,11/1/2002,1,21.3500003814697,0,0,515,
11/8/2001,1/1/2003,1,21.3700008392334,0,0,425,
11/8/2001,2/1/2003,1,21.3799991607666,0,0,180,
11/8/2001,3/1/2003,1,21.3799991607666,0,0,230,
11/8/2001,4/1/2003,1,21.3799991607666,0,0,230,
11/8/2001,5/1/2003,1,21.3799991607666,0,0,150,
11/8/2001,6/1/2003,1,21.3799991607666,21.2999992370605,21.2999992370605,200,
11/8/2001,7/1/2003,1,21.3799991607666,0,0,0,
11/8/2001,8/1/2003,1,21.3799991607666,0,0,0,
11/8/2001,9/1/2003,1,21.3899993896484,0,0,0,
11/8/2001,10/1/2003,1,21.3999996185303,0,0,0,
11/8/2001,11/1/2003,1,21.4099998474121,0,0,0,
11/8/2001,12/1/2003,1,21.4300003051758,0,0,146,
11/8/2001,1/1/2004,1,21.4300003051758,0,0,0,
11/8/2001,2/1/2004,1,21.4300003051758,0,0,0,
11/8/2001,3/1/2004,1,21.4300003051758,0,0,0,
11/8/2001,6/1/2004,1,21.4300003051758,0,0,0,
11/8/2001,12/1/2004,1,21.3400001525879,0,0,250,
11/8/2001,12/1/2005,1,21.1399993896484,0,0,0,
11/8/2001,12/1/2006,1,20.9200000762939,0,0,0,
11/8/2001,12/1/2007,1,20.8400001525879,0,0,0,
11/8/2001,12/1/2001,2,0.576399981975555,0.579999983310699,0.554000020027161,17083,36419
11/8/2001,1/1/2002,2,0.58490002155304,0.587999999523163,0.564000010490418,6166,14201
11/8/2001,2/1/2002,2,0.593699991703033,0.592499971389771,0.579999983310699,1210,7339
11/8/2001,3/1/2002,2,0.603500008583069,0.59500002861023,0.593999981880188,722,11518
11/8/2001,4/1/2002,2,0.660799980163574,0.655499994754791,0.642499983310699,738,12027
11/8/2001,5/1/2002,2,0.665499985218048,0.665000021457672,0.657000005245209,1150,
11/8/2001,6/1/2002,2,0.665000021457672,0.66100001335144,0.660000026226044,654,
11/8/2001,7/1/2002,2,0.661499977111816,0,0,211,
11/8/2001,8/1/2002,2,0.653999984264374,0,0,751,
11/8/2001,9/1/2002,2,0.643499970436096,0,0,454,
11/8/2001,10/1/2002,2,0.619000017642975,0,0,31,
11/8/2001,11/1/2002,2,0.612500011920929,0,0,0,
11/8/2001,12/1/2001,3,0.607200026512146,0.612999975681305,0.572899997234345,,50369
11/8/2001,1/1/2002,3,0.615100026130676,0.617500007152557,0.580900013446808,,32498
11/8/2001,2/1/2002,3,0.615599989891052,0.619000017642975,0.58899998664856,,16960
11/8/2001,3/1/2002,3,0.605599999427795,0.606000006198883,0.587999999523163,,19599
11/8/2001,4/1/2002,3,0.596099972724915,0.59500002861023,0.579999983310699,,13109
11/8/2001,5/1/2002,3,0.58459997177124,0.585500001907349,0.569999992847443,,5994
11/8/2001,6/1/2002,3,0.582599997520447,0.584500014781952,0.579999983310699,,8461
11/8/2001,7/1/2002,3,0.587100028991699,0.592499971389771,0.583999991416931,,4063
11/8/2001,8/1/2002,3,0.593100011348724,0.59500002861023,0.58950001001358,,2834
11/8/2001,9/1/2002,3,0.600600004196167,0.601999998092651,0.59500002861023,,2634
11/8/2001,10/1/2002,3,0.60860002040863,0.609499990940094,0.603999972343445,,2084
11/8/2001,11/1/2002,3,0.616100013256073,0.617500007152557,0.611000001430512,38,
11/8/2001,12/1/2002,3,0.623099982738495,0.623000025749207,0.617500007152557,77,
11/8/2001,1/1/2003,3,0.627600014209747,0.629000008106232,0.60699999332428,20,
11/8/2001,2/1/2003,3,0.624599993228912,0.626999974250793,0.616500020027161,20,
11/8/2001,3/1/2003,3,0.611100018024445,0.612999975681305,0.603500008583069,15,
11/8/2001,4/1/2003,3,0.597599983215332,0.600000023841858,0.599500000476837,6,
11/8/2001,5/1/2003,3,0.587599992752075,0.589999973773956,0.58950001001358,4,
11/9/2001,12/1/2001,1,22.2199993133545,22.3999996185303,21.1000003814697,5326,114706
11/9/2001,1/1/2002,1,22.4599990844727,22.6000003814697,21.6499996185303,1422,81567
11/9/2001,2/1/2002,1,22.5100002288818,22.6000003814697,21.9500007629395,857,31464
11/9/2001,3/1/2002,1,22.4799995422363,22.5,21.9500007629395,230,23093
11/9/2001,4/1/2002,1,22.4200000762939,22.4200000762939,21.9500007629395,253,19168
11/9/2001,5/1/2002,1,22.3500003814697,22.4500007629395,21.8999996185303,103,14424
11/9/2001,6/1/2002,1,22.2900009155273,22.5,21.8999996185303,393,28438
11/9/2001,7/1/2002,1,22.2399997711182,22.0799999237061,21.8999996185303,78,11211
11/9/2001,8/1/2002,1,22.2000007629395,21.8500003814697,21.8500003814697,103,12254
11/9/2001,10/1/2002,1,22.1299991607666,22.0499992370605,22.0499992370605,50,8176
11/9/2001,12/1/2002,1,22.0799999237061,22.0499992370605,21.7000007629395,408,21521
11/9/2001,9/1/2002,1,22.1599998474121,0,0,50,
11/9/2001,11/1/2002,1,22.1000003814697,22.0799999237061,22.0799999237061,100,
11/9/2001,1/1/2003,1,22.0900001525879,0,0,100,
11/9/2001,2/1/2003,1,22.0900001525879,0,0,25,
11/9/2001,3/1/2003,1,22.0900001525879,0,0,25,
11/9/2001,4/1/2003,1,22.0799999237061,0,0,25,
11/9/2001,5/1/2003,1,22.0699996948242,0,0,250,
11/9/2001,6/1/2003,1,22.0599994659424,0,0,100,
11/9/2001,7/1/2003,1,22.0499992370605,0,0,0,
11/9/2001,8/1/2003,1,22.0400009155273,0,0,75,
11/9/2001,9/1/2003,1,22.0400009155273,0,0,0,
11/9/2001,10/1/2003,1,22.0400009155273,0,0,0,
11/9/2001,11/1/2003,1,22.0499992370605,0,0,0,
11/9/2001,12/1/2003,1,22.0599994659424,21.7000007629395,21.7000007629395,166,
11/9/2001,1/1/2004,1,22.0599994659424,0,0,0,
11/9/2001,2/1/2004,1,22.0599994659424,0,0,0,
11/9/2001,3/1/2004,1,22.0599994659424,0,0,0,
11/9/2001,6/1/2004,1,22.0599994659424,0,0,0,
11/9/2001,12/1/2004,1,21.9699993133545,21.6000003814697,21.6000003814697,25,
11/9/2001,12/1/2005,1,21.75,0,0,0,
11/9/2001,12/1/2006,1,21.5300006866455,0,0,0,
11/9/2001,12/1/2007,1,21.4500007629395,0,0,0,
11/9/2001,12/1/2001,2,0.607100009918213,0.609000027179718,0.575999975204468,,36221
11/9/2001,1/1/2002,2,0.61489999294281,0.61599999666214,0.59500002861023,,15032
11/9/2001,2/1/2002,2,0.623099982738495,0.620000004768372,0.602999985218048,,7378
11/9/2001,3/1/2002,2,0.632300019264221,0.629999995231628,0.617999970912933,,11528
11/9/2001,4/1/2002,2,0.689300000667572,0.694000005722046,0.670000016689301,,11991
11/9/2001,5/1/2002,2,0.693099975585938,0.689999997615814,0.672999978065491,1346,
11/9/2001,6/1/2002,2,0.691600024700165,0.689999997615814,0.689999997615814,469,
11/9/2001,7/1/2002,2,0.687600016593933,0,0,2,
11/9/2001,8/1/2002,2,0.67960000038147,0,0,32,
11/9/2001,9/1/2002,2,0.668500006198883,0,0,177,
11/9/2001,10/1/2002,2,0.643499970436096,0.642000019550324,0.642000019550324,3,
11/9/2001,11/1/2002,2,0.636500000953674,0,0,2,
11/9/2001,12/1/2001,3,0.626800000667572,0.638000011444092,0.614000022411346,3524,
11/9/2001,1/1/2002,3,0.635500013828278,0.643499970436096,0.624000012874603,624,
11/9/2001,2/1/2002,3,0.635999977588654,0.643499970436096,0.626999974250793,547,
11/9/2001,3/1/2002,3,0.625500023365021,0.63400000333786,0.614000022411346,206,
11/9/2001,4/1/2002,3,0.615000009536743,0.615499973297119,0.607999980449677,188,
11/9/2001,5/1/2002,3,0.602999985218048,0.602999985218048,0.597500026226044,188,
11/9/2001,6/1/2002,3,0.600499987602234,0.601499974727631,0.594500005245209,222,
11/9/2001,7/1/2002,3,0.605000019073486,0.607999980449677,0.601000010967255,163,
11/9/2001,8/1/2002,3,0.611000001430512,0.614000022411346,0.600000023841858,113,
11/9/2001,9/1/2002,3,0.618499994277954,0.621500015258789,0.614000022411346,110,
11/9/2001,10/1/2002,3,0.626500010490418,0.625500023365021,0.623000025749207,50,
11/9/2001,11/1/2002,3,0.63400000333786,0.633000016212463,0.629000008106232,131,
11/9/2001,12/1/2002,3,0.640999972820282,0.639999985694885,0.634999990463257,156,
11/9/2001,1/1/2003,3,0.645500004291534,0.647499978542328,0.637499988079071,102,
11/9/2001,2/1/2003,3,0.642499983310699,0.638499975204468,0.634500026702881,12,
11/9/2001,3/1/2003,3,0.629000008106232,0.629000008106232,0.620999991893768,33,
11/9/2001,4/1/2003,3,0.615499973297119,0.61599999666214,0.611500024795532,25,
11/9/2001,5/1/2003,3,0.605499982833862,0.606000006198883,0.606000006198883,5,
11/12/2001,12/1/2001,1,21.2299995422363,21.7800006866455,20.7000007629395,86546,105972
11/12/2001,1/1/2002,1,21.5300006866455,22,20.8999996185303,48348,86113
11/12/2001,2/1/2002,1,21.6399993896484,22.1000003814697,21.1000003814697,9492,33466
11/12/2001,3/1/2002,1,21.6599998474121,22.1000003814697,21.1200008392334,32,24187
11/12/2001,4/1/2002,1,21.6399993896484,21.9500007629395,21.3799991607666,3461,19442
11/12/2001,5/1/2002,1,21.6100006103516,21.5499992370605,21.2999992370605,1137,14398
11/12/2001,6/1/2002,1,21.5799999237061,21.8700008392334,21.2999992370605,2593,28778
11/12/2001,7/1/2002,1,21.5499992370605,21.5499992370605,21.5499992370605,872,11678
11/12/2001,8/1/2002,1,21.5300006866455,21.5,21.0499992370605,460,11957
11/12/2001,9/1/2002,1,21.5200004577637,21.5200004577637,21.5200004577637,197,11971
11/12/2001,10/1/2002,1,21.5200004577637,21.3999996185303,21.3999996185303,127,8207
11/12/2001,11/1/2002,1,21.5200004577637,21.5,21.5,101,7374
11/12/2001,12/1/2002,1,21.5200004577637,21.7000007629395,21.2000007629395,2880,21147
11/12/2001,1/1/2003,1,21.5400009155273,21.5400009155273,21.5400009155273,805,9542
11/12/2001,2/1/2003,1,21.5499992370605,21.5499992370605,21.5499992370605,30,4673
11/12/2001,3/1/2003,1,21.5599994659424,21.5599994659424,21.5599994659424,25,2928
11/12/2001,4/1/2003,1,21.5699996948242,21.5699996948242,21.5699996948242,25,1231
11/12/2001,5/1/2003,1,21.5799999237061,21.5799999237061,21.5799999237061,50,1110
11/12/2001,6/1/2003,1,21.5900001525879,21.5900001525879,21.5900001525879,100,8049
11/12/2001,7/1/2003,1,21.6000003814697,21.6000003814697,21.6000003814697,0,837
11/12/2001,8/1/2003,1,21.6200008392334,21.6200008392334,21.6200008392334,75,2448
11/12/2001,9/1/2003,1,21.6399993896484,21.6399993896484,21.6399993896484,0,1408
11/12/2001,12/1/2003,1,21.7199993133545,21.7000007629395,21.6499996185303,1183,17918
11/12/2001,12/1/2004,1,21.7299995422363,21.7299995422363,21.7299995422363,25,5628
11/12/2001,12/1/2005,1,21.5400009155273,21.5400009155273,21.5400009155273,0,4144
11/12/2001,12/1/2006,1,21.3199996948242,21.3199996948242,21.3199996948242,0,2847
11/12/2001,10/1/2003,1,21.6599998474121,0,0,0,
11/12/2001,11/1/2003,1,21.6900005340576,0,0,0,
11/12/2001,1/1/2004,1,21.7399997711182,0,0,0,
11/12/2001,2/1/2004,1,21.75,0,0,0,
11/12/2001,3/1/2004,1,21.7600002288818,0,0,0,
11/12/2001,6/1/2004,1,21.7700004577637,0,0,0,
11/12/2001,12/1/2007,1,21.2399997711182,0,0,0,
11/12/2001,12/1/2001,2,0.575699985027313,0.600000023841858,0.564999997615814,16015,
11/12/2001,1/1/2002,2,0.584299981594086,0.606000006198883,0.574000000953674,4594,
11/12/2001,2/1/2002,2,0.593800008296967,0.61599999666214,0.592999994754791,547,
11/12/2001,3/1/2002,2,0.603799998760223,0.625,0.606000006198883,684,
11/12/2001,4/1/2002,2,0.661800026893616,0.682500004768372,0.657000005245209,622,
11/12/2001,5/1/2002,2,0.665799975395203,0.683000028133392,0.660000026226044,504,
11/12/2001,6/1/2002,2,0.664799988269806,0.670000016689301,0.670000016689301,649,
11/12/2001,7/1/2002,2,0.661300003528595,0,0,350,
11/12/2001,8/1/2002,2,0.653800010681152,0,0,112,
11/12/2001,9/1/2002,2,0.642799973487854,0,0,62,
11/12/2001,10/1/2002,2,0.618300020694733,0,0,3,
11/12/2001,11/1/2002,2,0.611800014972687,0,0,103,
11/12/2001,12/1/2001,3,0.601000010967255,0.61599999666214,0.587999999523163,,45717
11/12/2001,1/1/2002,3,0.610000014305115,0.624000012874603,0.597500026226044,,33114
11/12/2001,2/1/2002,3,0.611999988555908,0.623000025749207,0.601999998092651,,16928
11/12/2001,3/1/2002,3,0.603500008583069,0.61599999666214,0.597000002861023,,19411
11/12/2001,4/1/2002,3,0.594500005245209,0.602500021457672,0.592499971389771,,13543
11/12/2001,5/1/2002,3,0.583500027656555,0.589999973773956,0.579999983310699,,5890
11/12/2001,6/1/2002,3,0.582000017166138,0.587999999523163,0.580999970436096,,8388
11/12/2001,7/1/2002,3,0.587000012397766,0.59500002861023,0.587499976158142,,4061
11/12/2001,8/1/2002,3,0.592999994754791,0.598999977111816,0.59500002861023,,2889
11/12/2001,9/1/2002,3,0.600499987602234,0.603999972343445,0.597500026226044,,2762
11/12/2001,10/1/2002,3,0.608500003814697,0.608500003814697,0.608500003814697,,2129
11/12/2001,11/1/2002,3,0.61599999666214,0.625999987125397,0.615000009536743,151,
11/12/2001,12/1/2002,3,0.623000025749207,0.63400000333786,0.623000025749207,137,
11/12/2001,1/1/2003,3,0.627499997615814,0.637499988079071,0.628000020980835,143,
11/12/2001,2/1/2003,3,0.624499976634979,0,0,45,
11/12/2001,3/1/2003,3,0.611000001430512,0,0,27,
11/12/2001,4/1/2003,3,0.597500026226044,0,0,27,
11/12/2001,5/1/2003,3,0.587499976158142,0,0,1,
11/13/2001,12/1/2001,1,21.6700000762939,21.9699993133545,21.3999996185303,86546,103340
11/13/2001,1/1/2002,1,21.8999996185303,22.2000007629395,21.7000007629395,48348,
11/13/2001,2/1/2002,1,21.9699993133545,22.25,21.7800006866455,9492,34620
11/13/2001,3/1/2002,1,21.9699993133545,22.2199993133545,21.8700008392334,32,
11/13/2001,4/1/2002,1,21.9300003051758,22.1499996185303,21.9699993133545,3461,19999
11/13/2001,5/1/2002,1,21.8799991607666,22.2000007629395,21.75,1137,13999
11/13/2001,7/1/2002,1,21.7800006866455,21.9500007629395,21.8500003814697,872,11782
11/13/2001,8/1/2002,1,21.7399997711182,21.8500003814697,21.75,460,12117
11/13/2001,10/1/2002,1,21.6900005340576,21.75,21.75,127,
11/13/2001,11/1/2002,1,21.6700000762939,0,0,101,
11/13/2001,12/1/2002,1,21.6499996185303,21.8999996185303,21.7000007629395,2880,20433
11/13/2001,1/1/2003,1,21.6599998474121,21.7199993133545,21.7199993133545,805,
11/13/2001,2/1/2003,1,21.6599998474121,21.8500003814697,21.8500003814697,30,
11/13/2001,5/1/2003,1,21.6599998474121,21.6599998474121,21.6599998474121,50,1060
11/13/2001,6/1/2003,1,21.6599998474121,21.6599998474121,21.6599998474121,100,8049
11/13/2001,8/1/2003,1,21.6599998474121,21.6599998474121,21.6599998474121,75,2448
11/13/2001,9/1/2003,1,21.6700000762939,21.6700000762939,21.6700000762939,0,1408
11/13/2001,12/1/2003,1,21.7199993133545,22,21.7999992370605,1183,17299
11/13/2001,12/1/2004,1,21.7199993133545,21.8999996185303,21.8999996185303,25,5628
11/13/2001,12/1/2006,1,21.2999992370605,21.2999992370605,21.2999992370605,0,2847
11/13/2001,6/1/2002,1,21.8299999237061,22.0499992370605,21.7999992370605,2593,
11/13/2001,9/1/2002,1,21.7099990844727,21.75,21.75,197,
11/13/2001,3/1/2003,1,21.6599998474121,0,0,25,
11/13/2001,4/1/2003,1,21.6599998474121,0,0,25,
11/13/2001,7/1/2003,1,21.6599998474121,0,0,0,
11/13/2001,10/1/2003,1,21.6800003051758,0,0,0,
11/13/2001,11/1/2003,1,21.7000007629395,0,0,0,
11/13/2001,1/1/2004,1,21.7299995422363,0,0,0,
11/13/2001,2/1/2004,1,21.7399997711182,0,0,0,
11/13/2001,3/1/2004,1,21.75,0,0,0,
11/13/2001,6/1/2004,1,21.7600002288818,0,0,0,
11/13/2001,12/1/2005,1,21.5200004577637,0,0,0,
11/13/2001,12/1/2007,1,21.2199993133545,0,0,0,
11/13/2001,12/1/2001,2,0.580099999904633,0.591499984264374,0.578000009059906,16014,
11/13/2001,1/1/2002,2,0.588800013065338,0.600000023841858,0.587000012397766,1288,
11/13/2001,2/1/2002,2,0.598299980163574,0.608500003814697,0.59799998998642,546,
11/13/2001,3/1/2002,2,0.608799993991852,0.616999983787537,0.609000027179718,292,
11/13/2001,4/1/2002,2,0.666800022125244,0.666999995708466,0.666999995708466,621,
11/13/2001,5/1/2002,2,0.671000003814697,0.680000007152557,0.675999999046326,817,
11/13/2001,6/1/2002,2,0.670000016689301,0,0,687,
11/13/2001,7/1/2002,2,0.665700018405914,0,0,660,
11/13/2001,8/1/2002,2,0.658200025558472,0,0,159,
11/13/2001,9/1/2002,2,0.647199988365173,0,0,234,
11/13/2001,10/1/2002,2,0.622699975967407,0,0,0,
11/13/2001,11/1/2002,2,0.616199970245361,0,0,0,
11/13/2001,12/1/2001,3,0.609300017356873,0.617999970912933,0.605000019073486,5307,
11/13/2001,1/1/2002,3,0.618300020694733,0.625,0.612999975681305,74421,
11/13/2001,2/1/2002,3,0.620299994945526,0.628000020980835,0.61599999666214,1945,
11/13/2001,3/1/2002,3,0.611299991607666,0.619000017642975,0.610499978065491,1277,
11/13/2001,4/1/2002,3,0.601300001144409,0.610000014305115,0.603500008583069,472,
11/13/2001,5/1/2002,3,0.590300023555756,0.59799998998642,0.591000020503998,227,
11/13/2001,6/1/2002,3,0.588299989700317,0.597500026226044,0.592499971389771,380,
11/13/2001,7/1/2002,3,0.59280002117157,0.602500021457672,0.600000023841858,296,
11/13/2001,8/1/2002,3,0.598299980163574,0.609000027179718,0.605000019073486,125,
11/13/2001,9/1/2002,3,0.605300009250641,0.615000009536743,0.613499999046326,468,
11/13/2001,10/1/2002,3,0.612800002098084,0.624000012874603,0.621500015258789,202,
11/13/2001,11/1/2002,3,0.619799971580505,0.629999995231628,0.625,32,
11/13/2001,12/1/2002,3,0.626800000667572,0.637000024318695,0.630999982357025,557,
11/13/2001,1/1/2003,3,0.63129997253418,0.642000019550324,0.635500013828278,8,
11/13/2001,2/1/2003,3,0.62830001115799,0.639999985694885,0.637000024318695,6,
11/13/2001,3/1/2003,3,0.614799976348877,0.624000012874603,0.623000025749207,4,
11/13/2001,4/1/2003,3,0.601300001144409,0.611000001430512,0.610499978065491,3,
11/13/2001,5/1/2003,3,0.591300010681152,0.601000010967255,0.601000010967255,1,
11/14/2001,1/1/2002,1,20.0100002288818,20.6000003814697,19.8500003814697,90920,
11/14/2001,3/1/2002,1,20.2199993133545,20.7000007629395,20.1000003814697,285,
11/14/2001,10/1/2002,1,20.4099998474121,0,0,25,
11/14/2001,11/1/2002,1,20.4400005340576,20.7000007629395,20.6000003814697,25,
11/14/2001,1/1/2003,1,20.5,20.5,20.5,75,
11/14/2001,2/1/2003,1,20.5200004577637,0,0,51,
11/14/2001,12/1/2001,1,19.7399997711182,20.3999996185303,19.5499992370605,126797,
11/14/2001,2/1/2002,1,20.1499996185303,20.7299995422363,20,929,
11/14/2001,4/1/2002,1,20.2700004577637,20.6000003814697,20.1599998474121,2740,
11/14/2001,5/1/2002,1,20.2999992370605,20.7000007629395,20.25,1406,
11/14/2001,6/1/2002,1,20.3199996948242,20.7199993133545,20.2000007629395,5505,
11/14/2001,7/1/2002,1,20.3400001525879,20.6000003814697,20.3999996185303,596,
11/14/2001,8/1/2002,1,20.3600006103516,20.6499996185303,20.5,175,
11/14/2001,9/1/2002,1,20.3799991607666,20.4500007629395,20.4500007629395,1050,
11/14/2001,12/1/2002,1,20.4699993133545,20.7700004577637,20.3999996185303,1624,
11/14/2001,3/1/2003,1,20.5300006866455,20.7000007629395,20.7000007629395,106,
11/14/2001,4/1/2003,1,20.5400009155273,0,0,181,
11/14/2001,5/1/2003,1,20.5499992370605,0,0,6,
11/14/2001,6/1/2003,1,20.5599994659424,0,0,6,
11/14/2001,7/1/2003,1,20.5699996948242,0,0,6,
11/14/2001,8/1/2003,1,20.5799999237061,0,0,6,
11/14/2001,9/1/2003,1,20.6000003814697,0,0,6,
11/14/2001,10/1/2003,1,20.6200008392334,0,0,6,
11/14/2001,11/1/2003,1,20.6499996185303,0,0,6,
11/14/2001,12/1/2003,1,20.6800003051758,21,21,51,
11/14/2001,1/1/2004,1,20.7000007629395,0,0,0,
11/14/2001,2/1/2004,1,20.7199993133545,0,0,0,
11/14/2001,3/1/2004,1,20.7399997711182,0,0,0,
11/14/2001,6/1/2004,1,20.7600002288818,0,0,0,
11/14/2001,12/1/2004,1,20.8199996948242,0,0,5,
11/14/2001,12/1/2005,1,20.6700000762939,0,0,5,
11/14/2001,12/1/2006,1,20.5100002288818,0,0,150,
11/14/2001,12/1/2007,1,20.4300003051758,0,0,0,
11/14/2001,12/1/2001,2,0.533699989318848,0.555000007152557,0.532000005245209,22319,
11/14/2001,1/1/2002,2,0.543600022792816,0.561999976634979,0.541999995708466,8518,
11/14/2001,2/1/2002,2,0.554099977016449,0.569000005722046,0.552999973297119,1054,
11/14/2001,3/1/2002,2,0.565599977970123,0.575500011444092,0.566999971866608,110,
11/14/2001,4/1/2002,2,0.625100016593933,0.637000024318695,0.629000008106232,770,
11/14/2001,5/1/2002,2,0.629599988460541,0.639999985694885,0.629999995231628,1497,
11/14/2001,6/1/2002,2,0.630100011825562,0.640999972820282,0.638999998569489,795,
11/14/2001,7/1/2002,2,0.626600027084351,0,0,150,
11/14/2001,8/1/2002,2,0.620100021362305,0,0,71,
11/14/2001,9/1/2002,2,0.610099971294403,0,0,175,
11/14/2001,10/1/2002,2,0.587100028991699,0,0,0,
11/14/2001,11/1/2002,2,0.581099987030029,0,0,0,
11/14/2001,1/1/2002,3,0.571300029754639,0.587999999523163,0.569999992847443,12977,
11/14/2001,5/1/2002,3,0.552799999713898,0.567499995231628,0.555000007152557,1332,
11/14/2001,7/1/2002,3,0.558799982070923,0.574999988079071,0.560000002384186,590,
11/14/2001,8/1/2002,3,0.565299987792969,0.579999983310699,0.566999971866608,516,
11/14/2001,9/1/2002,3,0.573300004005432,0.587999999523163,0.574999988079071,68,
11/14/2001,12/1/2001,3,0.561200022697449,0.578000009059906,0.560000002384186,26886,
11/14/2001,2/1/2002,3,0.575299978256226,0.589999973773956,0.574999988079071,2951,
11/14/2001,3/1/2002,3,0.568300008773804,0.580999970436096,0.565999984741211,2330,
11/14/2001,4/1/2002,3,0.561299979686737,0.577000021934509,0.558000028133392,1395,
11/14/2001,6/1/2002,3,0.553300023078918,0.564000010490418,0.555000007152557,2557,
11/14/2001,10/1/2002,3,0.581300020217896,0.598999977111816,0.584999978542328,28,
11/14/2001,11/1/2002,3,0.588800013065338,0.603999972343445,0.589999973773956,84,
11/14/2001,12/1/2002,3,0.596300005912781,0.610000014305115,0.59799998998642,416,
11/14/2001,1/1/2003,3,0.601300001144409,0.614000022411346,0.603999972343445,224,
11/14/2001,2/1/2003,3,0.598800003528595,0.609000027179718,0.601000010967255,56,
11/14/2001,3/1/2003,3,0.585799992084503,0.597000002861023,0.58899998664856,21,
11/14/2001,4/1/2003,3,0.572799980640411,0.580999970436096,0.578000009059906,13,
11/14/2001,5/1/2003,3,0.563300013542175,0,0,1,
11/15/2001,12/1/2001,1,17.4500007629395,19.1499996185303,17.1499996185303,86459,64030
11/15/2001,1/1/2002,1,17.8400001525879,19.5,17.5699996948242,120240,111102
11/15/2001,2/1/2002,1,18.0599994659424,19.6499996185303,18,23225,44905
11/15/2001,3/1/2002,1,18.2700004577637,19.7999992370605,18.2099990844727,8385,25243
11/15/2001,4/1/2002,1,18.4400005340576,19.7000007629395,18.3999996185303,5503,20604
11/15/2001,5/1/2002,1,18.6000003814697,19.5300006866455,18.75,1879,13577
11/15/2001,6/1/2002,1,18.7600002288818,20,18.8500003814697,6732,29018
11/15/2001,7/1/2002,1,18.9099998474121,19.3999996185303,19,994,12267
11/15/2001,8/1/2002,1,19.0400009155273,19.5499992370605,18.9500007629395,277,12029
11/15/2001,9/1/2002,1,19.1700000762939,19.2999992370605,19.1000003814697,762,12509
11/15/2001,10/1/2002,1,19.2800006866455,19.5,19.5,344,8057
11/15/2001,11/1/2002,1,19.3600006103516,19.7999992370605,19.6000003814697,80,7331
11/15/2001,12/1/2002,1,19.4300003051758,20.25,19.6000003814697,4969,20489
11/15/2001,1/1/2003,1,19.5,19.0799999237061,19.0799999237061,1608,10427
11/15/2001,2/1/2003,1,19.5499992370605,19.7999992370605,19.7000007629395,286,4705
11/15/2001,5/1/2003,1,19.6499996185303,19.6499996185303,19.6499996185303,6,1064
11/15/2001,6/1/2003,1,19.6800003051758,19.6800003051758,19.6800003051758,65,8049
11/15/2001,7/1/2003,1,19.7099990844727,19.7099990844727,19.7099990844727,6,837
11/15/2001,9/1/2003,1,19.7900009155273,19.7900009155273,19.7900009155273,6,1408
11/15/2001,12/1/2003,1,19.9300003051758,20.5,20.4500007629395,852,17215
11/15/2001,12/1/2004,1,20.2700004577637,20.2700004577637,20.2700004577637,5,5678
11/15/2001,12/1/2005,1,20.3299999237061,20.3299999237061,20.3299999237061,1,4144
11/15/2001,12/1/2006,1,20.3299999237061,20.3299999237061,20.3299999237061,150,3148
11/15/2001,3/1/2003,1,19.5900001525879,0,0,106,
11/15/2001,4/1/2003,1,19.6200008392334,0,0,10,
11/15/2001,8/1/2003,1,19.75,0,0,6,
11/15/2001,10/1/2003,1,19.8299999237061,0,0,0,
11/15/2001,11/1/2003,1,19.8799991607666,0,0,0,
11/15/2001,1/1/2004,1,19.9699993133545,0,0,0,
11/15/2001,2/1/2004,1,20,0,0,0,
11/15/2001,3/1/2004,1,20.0300006866455,0,0,0,
11/15/2001,6/1/2004,1,20.1200008392334,0,0,100,
11/15/2001,12/1/2007,1,20.3299999237061,0,0,0,
11/15/2001,12/1/2001,2,0.488400012254715,0.527999997138977,0.483999997377396,17485,32873
11/15/2001,1/1/2002,2,0.497500002384186,0.537000000476837,0.495000004768372,9294,19369
11/15/2001,2/1/2002,2,0.50900000333786,0.546000003814697,0.507000029087067,1234,8141
11/15/2001,3/1/2002,2,0.52130001783371,0.555000007152557,0.52700001001358,758,10601
11/15/2001,4/1/2002,2,0.582300007343292,0.622500002384186,0.584999978542328,1501,11587
11/15/2001,5/1/2002,2,0.588299989700317,0.623000025749207,0.589999973773956,2819,
11/15/2001,6/1/2002,2,0.589800000190735,0.605000019073486,0.598999977111816,1425,
11/15/2001,7/1/2002,2,0.587800025939941,0.59799998998642,0.59799998998642,702,
11/15/2001,8/1/2002,2,0.582300007343292,0.605000019073486,0.59500002861023,584,
11/15/2001,9/1/2002,2,0.574299991130829,0.592000007629395,0.591000020503998,747,
11/15/2001,10/1/2002,2,0.552799999713898,0,0,0,
11/15/2001,11/1/2002,2,0.547800004482269,0,0,0,
11/15/2001,12/1/2001,3,0.510900020599365,0.564999997615814,0.508000016212463,25236,41238
11/15/2001,1/1/2002,3,0.521200001239777,0.564000010490418,0.519999980926514,14676,37857
11/15/2001,2/1/2002,3,0.525699973106384,0.565999984741211,0.526000022888184,5353,17281
11/15/2001,3/1/2002,3,0.52020001411438,0.560000002384186,0.521000027656555,2153,19807
11/15/2001,4/1/2002,3,0.515200018882751,0.550000011920929,0.519999980926514,1962,14037
11/15/2001,5/1/2002,3,0.508700013160706,0.550999999046326,0.517000019550324,1157,6110
11/15/2001,6/1/2002,3,0.51120001077652,0.540700018405914,0.519999980926514,3659,8928
11/15/2001,7/1/2002,3,0.517700016498566,0.547500014305115,0.525499999523163,1314,4216
11/15/2001,8/1/2002,3,0.525200009346008,0.550000011920929,0.53250002861023,741,2997
11/15/2001,9/1/2002,3,0.533699989318848,0.560999989509583,0.541999995708466,325,2863
11/15/2001,10/1/2002,3,0.542200028896332,0.583999991416931,0.555000007152557,264,2148
11/15/2001,11/1/2002,3,0.55019998550415,0.592000007629395,0.564999997615814,232,
11/15/2001,12/1/2002,3,0.558200001716614,0.598999977111816,0.574000000953674,2444,
11/15/2001,1/1/2003,3,0.564199984073639,0.603999972343445,0.579999983310699,592,
11/15/2001,2/1/2003,3,0.563199996948242,0.591000020503998,0.577499985694885,412,
11/15/2001,3/1/2003,3,0.551699995994568,0.587499976158142,0.569999992847443,104,
11/15/2001,4/1/2003,3,0.539699971675873,0.567499995231628,0.555000007152557,46,
11/15/2001,5/1/2003,3,0.531199991703033,0.551999986171722,0.551999986171722,7,
11/16/2001,12/1/2001,1,18.0300006866455,18.2000007629395,17.2999992370605,10071,52446
11/16/2001,1/1/2002,1,18.3700008392334,18.5499992370605,17.7099990844727,98737,120732
11/16/2001,2/1/2002,1,18.5900001525879,18.75,18,20765,48136
11/16/2001,3/1/2002,1,18.7900009155273,18.7999992370605,18.2700004577637,335,27473
11/16/2001,4/1/2002,1,18.9599990844727,18.9400005340576,18.4500007629395,3697,21443
11/16/2001,5/1/2002,1,19.1200008392334,19.0200004577637,18.6000003814697,942,14072
11/16/2001,6/1/2002,1,19.2800006866455,19.3700008392334,18.7600002288818,9155,28118
11/16/2001,7/1/2002,1,19.4200000762939,19.3999996185303,19.0499992370605,150,12733
11/16/2001,8/1/2002,1,19.5300006866455,19.5,19.2000007629395,459,12063
11/16/2001,9/1/2002,1,19.6399993896484,19.5499992370605,19.3999996185303,2079,12419
11/16/2001,10/1/2002,1,19.75,19.6499996185303,19.6499996185303,110,8179
11/16/2001,11/1/2002,1,19.8299999237061,19.6000003814697,19.5499992370605,181,7409
11/16/2001,12/1/2002,1,19.8999996185303,19.8500003814697,19.3500003814697,475,20998
11/16/2001,3/1/2003,1,20.0900001525879,20.0499992370605,20.0499992370605,60,2858
11/16/2001,12/1/2003,1,20.4899997711182,20.1900005340576,20.1900005340576,500,17421
11/16/2001,12/1/2005,1,20.8899993896484,20,20,2,4145
11/16/2001,1/1/2003,1,19.9799995422363,0,0,2850,
11/16/2001,2/1/2003,1,20.0400009155273,0,0,286,
11/16/2001,4/1/2003,1,20.1299991607666,0,0,100,
11/16/2001,5/1/2003,1,20.1700000762939,0,0,300,
11/16/2001,6/1/2003,1,20.2099990844727,0,0,50,
11/16/2001,7/1/2003,1,20.25,0,0,6,
11/16/2001,8/1/2003,1,20.2900009155273,0,0,6,
11/16/2001,9/1/2003,1,20.3400001525879,0,0,6,
11/16/2001,10/1/2003,1,20.3899993896484,0,0,0,
11/16/2001,11/1/2003,1,20.4400005340576,0,0,0,
11/16/2001,1/1/2004,1,20.5300006866455,0,0,50,
11/16/2001,2/1/2004,1,20.5599994659424,0,0,0,
11/16/2001,3/1/2004,1,20.5900001525879,0,0,0,
11/16/2001,6/1/2004,1,20.6800003051758,0,0,0,
11/16/2001,12/1/2004,1,20.8400001525879,0,0,5,
11/16/2001,12/1/2006,1,20.8899993896484,0,0,150,
11/16/2001,12/1/2007,1,20.8899993896484,0,0,100,
11/16/2001,12/1/2001,2,0.50220000743866,0.507499992847443,0.483999997377396,2982,30665
11/16/2001,1/1/2002,2,0.510999977588654,0.51800000667572,0.493999987840652,235,20199
11/16/2001,2/1/2002,2,0.52130001783371,0.52700001001358,0.504999995231628,46,8319
11/16/2001,3/1/2002,2,0.533800005912781,0.538999974727631,0.518999993801117,996,10804
11/16/2001,4/1/2002,2,0.594799995422363,0.597500026226044,0.583000004291534,923,11897
11/16/2001,5/1/2002,2,0.600799977779388,0.605000019073486,0.58899998664856,1322,
11/16/2001,6/1/2002,2,0.602299988269806,0.606000006198883,0.59799998998642,987,
11/16/2001,7/1/2002,2,0.600300014019012,0.607999980449677,0.601999998092651,220,
11/16/2001,8/1/2002,2,0.594799995422363,0.59799998998642,0.587999999523163,64,
11/16/2001,9/1/2002,2,0.5867999792099,0,0,70,
11/16/2001,10/1/2002,2,0.565299987792969,0,0,3,
11/16/2001,11/1/2002,2,0.56029999256134,0,0,6,
11/16/2001,12/1/2001,3,0.521799981594086,0.529500007629395,0.508000016212463,5512,35678
11/16/2001,1/1/2002,3,0.531599998474121,0.538999974727631,0.518999993801117,9773,36494
11/16/2001,2/1/2002,3,0.53659999370575,0.544000029563904,0.523999989032745,79,17785
11/16/2001,3/1/2002,3,0.532100021839142,0.538999974727631,0.522000014781952,51,19663
11/16/2001,4/1/2002,3,0.52810001373291,0.535000026226044,0.51800000667572,668,14272
11/16/2001,5/1/2002,3,0.522599995136261,0.531000018119812,0.518499970436096,352,6070
11/16/2001,6/1/2002,3,0.525600016117096,0.535000026226044,0.515500009059906,1043,9054
11/16/2001,7/1/2002,3,0.532100021839142,0.541000008583069,0.523899972438812,150,4015
11/16/2001,8/1/2002,3,0.539600014686585,0.550000011920929,0.533999979496002,465,3062
11/16/2001,9/1/2002,3,0.548600018024445,0.560000002384186,0.538999974727631,50,3050
11/16/2001,10/1/2002,3,0.557099997997284,0.572000026702881,0.550000011920929,49,2233
11/16/2001,11/1/2002,3,0.565599977970123,0.579999983310699,0.558000028133392,121,
11/16/2001,12/1/2002,3,0.573599994182587,0.586000025272369,0.565999984741211,1173,
11/16/2001,1/1/2003,3,0.579599976539612,0.587999999523163,0.574999988079071,16,
11/16/2001,2/1/2003,3,0.579100012779236,0.588500022888184,0.574000000953674,55,
11/16/2001,3/1/2003,3,0.569100022315979,0.578000009059906,0.564000010490418,71,
11/16/2001,4/1/2003,3,0.558099985122681,0.564999997615814,0.550000011920929,13,
11/16/2001,5/1/2003,3,0.550100028514862,0.558000028133392,0.545000016689301,11,
11/19/2001,12/1/2001,1,17.7199993133545,18.1000003814697,16.7000007629395,46302,34127
11/19/2001,1/1/2002,1,18.4300003051758,18.5,17.1200008392334,87935,127863
11/19/2001,2/1/2002,1,18.6599998474121,18.75,17.2999992370605,17389,51346
11/19/2001,3/1/2002,1,18.8799991607666,18.8500003814697,17.5499992370605,3692,30211
11/19/2001,4/1/2002,1,19.0699996948242,18.5,17.9500007629395,1633,21272
11/19/2001,5/1/2002,1,19.2600002288818,19,18.2000007629395,2258,13385
11/19/2001,6/1/2002,1,19.4400005340576,19.3999996185303,18.3999996185303,3454,26850
11/19/2001,7/1/2002,1,19.6100006103516,18.75,18.75,703,12390
11/19/2001,12/1/2002,1,20.1900005340576,19.75,19.2000007629395,2013,20774
11/19/2001,2/1/2003,1,20.3500003814697,20,20,1,4600
11/19/2001,12/1/2003,1,20.8500003814697,20.75,20.75,1220,17632
11/19/2001,12/1/2005,1,21.2800006866455,20.8500003814697,20.8500003814697,150,4143
11/19/2001,8/1/2002,1,19.75,19.0400009155273,18.7000007629395,726,
11/19/2001,9/1/2002,1,19.8799991607666,0,0,460,
11/19/2001,10/1/2002,1,20.0100002288818,0,0,182,
11/19/2001,11/1/2002,1,20.1000003814697,0,0,160,
11/19/2001,1/1/2003,1,20.2800006866455,0,0,980,
11/19/2001,3/1/2003,1,20.4099998474121,0,0,175,
11/19/2001,4/1/2003,1,20.4599990844727,0,0,100,
11/19/2001,5/1/2003,1,20.5100002288818,0,0,150,
11/19/2001,6/1/2003,1,20.5599994659424,0,0,250,
11/19/2001,7/1/2003,1,20.6000003814697,0,0,6,
11/19/2001,8/1/2003,1,20.6499996185303,0,0,6,
11/19/2001,9/1/2003,1,20.7000007629395,0,0,6,
11/19/2001,10/1/2003,1,20.75,0,0,0,
11/19/2001,11/1/2003,1,20.7999992370605,0,0,0,
11/19/2001,1/1/2004,1,20.8899993896484,0,0,100,
11/19/2001,2/1/2004,1,20.9200000762939,0,0,0,
11/19/2001,3/1/2004,1,20.9500007629395,0,0,0,
11/19/2001,6/1/2004,1,21.0400009155273,0,0,250,
11/19/2001,12/1/2004,1,21.2000007629395,0,0,100,
11/19/2001,12/1/2006,1,21.2999992370605,20.5,20.5,301,
11/19/2001,12/1/2007,1,21.3199996948242,0,0,100,
11/19/2001,12/1/2001,2,0.50789999961853,0.515999972820282,0.477999985218048,12683,28848
11/19/2001,1/1/2002,2,0.515399992465973,0.522499978542328,0.489499986171722,6539,22275
11/19/2001,2/1/2002,2,0.524999976158142,0.529999971389771,0.5,1080,8773
11/19/2001,3/1/2002,2,0.537000000476837,0.538999974727631,0.518999993801117,312,11352
11/19/2001,5/1/2002,2,0.603500008583069,0.607999980449677,0.584999978542328,291,12765
11/19/2001,6/1/2002,2,0.605000019073486,0.59500002861023,0.589999973773956,476,8642
11/19/2001,7/1/2002,2,0.602999985218048,0.596000015735626,0.592499971389771,45,6142
11/19/2001,8/1/2002,2,0.597500026226044,0.605000019073486,0.579999983310699,212,5299
11/19/2001,9/1/2002,2,0.58950001001358,0.578800022602081,0.578800022602081,332,2917
11/19/2001,10/1/2002,2,0.568000018596649,0.568000018596649,0.568000018596649,6,70
11/19/2001,11/1/2002,2,0.563000023365021,0.552299976348877,0.552299976348877,21,100
11/19/2001,4/1/2002,2,0.59799998998642,0.584999978542328,0.584999978542328,411,
11/19/2001,12/1/2001,3,0.523800015449524,0.528999984264374,0.497000008821487,20158,35819
11/19/2001,1/1/2002,3,0.533200025558472,0.53600001335144,0.507000029087067,10953,38689
11/19/2001,2/1/2002,3,0.537199974060059,0.537999987602234,0.514999985694885,2043,18286
11/19/2001,3/1/2002,3,0.533699989318848,0.53600001335144,0.513000011444092,2928,19677
11/19/2001,4/1/2002,3,0.530700027942658,0.53549998998642,0.513499975204468,2386,14498
11/19/2001,5/1/2002,3,0.526199996471405,0.528999984264374,0.509999990463257,1446,6655
11/19/2001,6/1/2002,3,0.52920001745224,0.526000022888184,0.510999977588654,1489,8969
11/19/2001,7/1/2002,3,0.536199986934662,0.533999979496002,0.521000027656555,860,3903
11/19/2001,8/1/2002,3,0.543699979782105,0.550000011920929,0.529999971389771,496,2981
11/19/2001,9/1/2002,3,0.552699983119965,0.550999999046326,0.538999974727631,110,3071
11/19/2001,10/1/2002,3,0.561200022697449,0.560000002384186,0.546000003814697,58,2293
11/19/2001,11/1/2002,3,0.569700002670288,0.573000013828278,0.556999981403351,56,2045
11/19/2001,12/1/2002,3,0.577700018882751,0.579999983310699,0.565999984741211,1035,5752
11/19/2001,1/1/2003,3,0.584200024604797,0.586499989032745,0.568000018596649,804,2060
11/19/2001,2/1/2003,3,0.584200024604797,0.587000012397766,0.570999979972839,12,619
11/19/2001,3/1/2003,3,0.575200021266937,0.572499990463257,0.564000010490418,6,637
11/19/2001,4/1/2003,3,0.564199984073639,0.556999981403351,0.556999981403351,1,177
11/19/2001,5/1/2003,3,0.55620002746582,0.550000011920929,0.550000011920929,1,27
11/20/2001,1/1/2002,1,19.1499996185303,19.4300003051758,18.75,77042,127394
11/20/2001,2/1/2002,1,19.3700008392334,19.6100006103516,18.9500007629395,22947,50729
11/20/2001,3/1/2002,1,19.5100002288818,19.7399997711182,19.2000007629395,7806,30175
11/20/2001,4/1/2002,1,19.6499996185303,19.7999992370605,19.0699996948242,3324,21700
11/20/2001,5/1/2002,1,19.7900009155273,20,19.4099998474121,765,13829
11/20/2001,6/1/2002,1,19.9300003051758,20.1200008392334,19.7000007629395,6395,26639
11/20/2001,7/1/2002,1,20.0400009155273,20.1499996185303,20,1064,12162
11/20/2001,8/1/2002,1,20.1399993896484,20.2000007629395,20.2000007629395,219,12006
11/20/2001,10/1/2002,1,20.3299999237061,20.3500003814697,20.3500003814697,182,8352
11/20/2001,12/1/2002,1,20.4899997711182,20.7000007629395,20.2000007629395,3080,20459
11/20/2001,1/1/2003,1,20.5699996948242,20.6000003814697,20.6000003814697,980,11352
11/20/2001,12/1/2003,1,20.9899997711182,21.2000007629395,20.7000007629395,1485,13859
11/20/2001,12/1/2004,1,21.2900009155273,21.25,21.25,200,5778
11/20/2001,9/1/2002,1,20.2299995422363,20.2000007629395,20.2000007629395,2269,
11/20/2001,11/1/2002,1,20.4099998474121,0,0,160,
11/20/2001,2/1/2003,1,20.6399993896484,0,0,1,
11/20/2001,3/1/2003,1,20.6900005340576,0,0,175,
11/20/2001,4/1/2003,1,20.7399997711182,0,0,100,
11/20/2001,5/1/2003,1,20.7800006866455,0,0,150,
11/20/2001,6/1/2003,1,20.8099994659424,0,0,1010,
11/20/2001,7/1/2003,1,20.8400001525879,0,0,6,
11/20/2001,8/1/2003,1,20.8700008392334,0,0,6,
11/20/2001,9/1/2003,1,20.8999996185303,0,0,6,
11/20/2001,10/1/2003,1,20.9300003051758,0,0,0,
11/20/2001,11/1/2003,1,20.9599990844727,0,0,0,
11/20/2001,1/1/2004,1,21.0200004577637,0,0,150,
11/20/2001,2/1/2004,1,21.0499992370605,0,0,0,
11/20/2001,3/1/2004,1,21.0799999237061,0,0,0,
11/20/2001,4/1/2004,1,21.1100006103516,0,0,0,
11/20/2001,5/1/2004,1,21.1399993896484,0,0,0,
11/20/2001,6/1/2004,1,21.1700000762939,0,0,0,
11/20/2001,12/1/2005,1,21.2900009155273,0,0,150,
11/20/2001,12/1/2006,1,21.2900009155273,0,0,301,
11/20/2001,12/1/2007,1,21.2900009155273,0,0,0,
11/20/2001,12/1/2008,1,21.2900009155273,0,0,0,
11/20/2001,12/1/2001,2,0.52810001373291,0.533999979496002,0.51800000667572,15674,27982
11/20/2001,1/1/2002,2,0.53439998626709,0.540000021457672,0.519500017166138,9888,23275
11/20/2001,2/1/2002,2,0.543600022792816,0.547999978065491,0.53600001335144,993,9133
11/20/2001,3/1/2002,2,0.554799973964691,0.560999989509583,0.550000011920929,1532,11386
11/20/2001,4/1/2002,2,0.615299999713898,0.620000004768372,0.612999975681305,411,12273
11/20/2001,5/1/2002,2,0.620299994945526,0.626999974250793,0.620999991893768,861,12814
11/20/2001,6/1/2002,2,0.621800005435944,0.629999995231628,0.625,476,8679
11/20/2001,7/1/2002,2,0.619799971580505,0.625,0.620500028133392,304,6143
11/20/2001,8/1/2002,2,0.614300012588501,0.612500011920929,0.605000019073486,562,5491
11/20/2001,9/1/2002,2,0.606299996376038,0.607999980449677,0.607999980449677,332,
11/20/2001,10/1/2002,2,0.584800004959106,0,0,6,
11/20/2001,11/1/2002,2,0.579800009727478,0,0,21,
11/20/2001,12/1/2001,3,0.537599980831146,0.547999978065491,0.528999984264374,16428,33671
11/20/2001,1/1/2002,3,0.54720002412796,0.558499991893768,0.533999979496002,9485,38706
11/20/2001,2/1/2002,3,0.551699995994568,0.5625,0.547999978065491,1874,18358
11/20/2001,3/1/2002,3,0.547699987888336,0.556999981403351,0.544000029563904,3784,19306
11/20/2001,4/1/2002,3,0.543200016021729,0.551999986171722,0.541000008583069,3240,15634
11/20/2001,5/1/2002,3,0.537699997425079,0.546999990940094,0.538999974727631,563,6831
11/20/2001,6/1/2002,3,0.540199995040894,0.547999978065491,0.540000021457672,1304,9409
11/20/2001,7/1/2002,3,0.546700000762939,0.555000007152557,0.549499988555908,256,3969
11/20/2001,8/1/2002,3,0.554199993610382,0.563000023365021,0.552999973297119,96,2630
11/20/2001,10/1/2002,3,0.571699976921082,0.578999996185303,0.577000021934509,39,2328
11/20/2001,11/1/2002,3,0.580200016498566,0.58899998664856,0.584999978542328,206,2063
11/20/2001,12/1/2002,3,0.587700009346008,0.596000015735626,0.591000020503998,665,5504
11/20/2001,1/1/2003,3,0.593699991703033,0.602500021457672,0.59500002861023,300,2727
11/20/2001,2/1/2003,3,0.593699991703033,0.602500021457672,0.599500000476837,23,629
11/20/2001,3/1/2003,3,0.585200011730194,0.593999981880188,0.592000007629395,110,641
11/20/2001,4/1/2003,3,0.575200021266937,0.583000004291534,0.582000017166138,13,178
11/20/2001,5/1/2003,3,0.567200005054474,0.569999992847443,0.569999992847443,6,28
11/20/2001,9/1/2002,3,0.563199996948242,0.570999979972839,0.567499995231628,44,
11/21/2001,1/1/2002,1,18.9599990844727,19.4500007629395,18.7999992370605,68382,125646
11/21/2001,2/1/2002,1,19.1900005340576,19.6499996185303,19.0499992370605,18537,52765
11/21/2001,3/1/2002,1,19.3299999237061,19.7299995422363,19.2700004577637,4342,32468
11/21/2001,4/1/2002,1,19.4599990844727,19.7999992370605,19.5,2059,21269
11/21/2001,5/1/2002,1,19.5900001525879,19.8500003814697,19.6000003814697,100,13919
11/21/2001,6/1/2002,1,19.7199993133545,19.9500007629395,19.7000007629395,325,26503
11/21/2001,7/1/2002,1,19.8299999237061,20.0499992370605,19.7999992370605,753,12047
11/21/2001,8/1/2002,1,19.9300003051758,20,19.7999992370605,510,11996
11/21/2001,9/1/2002,1,20.0300006866455,20.2000007629395,20.0499992370605,30,11113
11/21/2001,12/1/2002,1,20.2600002288818,20.5900001525879,20.25,4337,20677
11/21/2001,5/1/2003,1,20.5499992370605,20.8099994659424,20.8099994659424,30,1314
11/21/2001,6/1/2003,1,20.5799999237061,20.8500003814697,20.7000007629395,1950,7947
11/21/2001,12/1/2003,1,20.7600002288818,21.1000003814697,20.7299995422363,2744,14965
11/21/2001,12/1/2004,1,21.0599994659424,21.2900009155273,21.2900009155273,710,5578
11/21/2001,12/1/2005,1,21.0599994659424,21.3799991607666,21.2000007629395,36,4110
11/21/2001,10/1/2002,1,20.1200008392334,0,0,43,
11/21/2001,11/1/2002,1,20.1900005340576,0,0,22,
11/21/2001,1/1/2003,1,20.3299999237061,0,0,648,
11/21/2001,2/1/2003,1,20.3999996185303,20.3999996185303,20.3999996185303,205,
11/21/2001,3/1/2003,1,20.4599990844727,0,0,200,
11/21/2001,4/1/2003,1,20.5100002288818,0,0,100,
11/21/2001,7/1/2003,1,20.6100006103516,0,0,6,
11/21/2001,8/1/2003,1,20.6399993896484,0,0,6,
11/21/2001,9/1/2003,1,20.6700000762939,0,0,6,
11/21/2001,10/1/2003,1,20.7000007629395,0,0,0,
11/21/2001,11/1/2003,1,20.7299995422363,0,0,0,
11/21/2001,1/1/2004,1,20.7900009155273,0,0,150,
11/21/2001,2/1/2004,1,20.8199996948242,0,0,0,
11/21/2001,3/1/2004,1,20.8500003814697,0,0,0,
11/21/2001,4/1/2004,1,20.8799991607666,0,0,0,
11/21/2001,5/1/2004,1,20.9099998474121,0,0,0,
11/21/2001,6/1/2004,1,20.9400005340576,0,0,0,
11/21/2001,12/1/2006,1,21.0599994659424,0,0,200,
11/21/2001,12/1/2007,1,21.0599994659424,0,0,0,
11/21/2001,12/1/2008,1,21.2900009155273,0,0,0,
11/21/2001,12/1/2001,2,0.527300000190735,0.537000000476837,0.523999989032745,4733,24907
11/21/2001,1/1/2002,2,0.532599985599518,0.541000008583069,0.531000018119812,8133,25206
11/21/2001,2/1/2002,2,0.541400015354157,0.547500014305115,0.538999974727631,1506,9279
11/21/2001,3/1/2002,2,0.55239999294281,0.554000020027161,0.549000024795532,497,11812
11/21/2001,5/1/2002,2,0.617900013923645,0.621999979019165,0.620000004768372,148,13062
11/21/2001,7/1/2002,2,0.617399990558624,0.624000012874603,0.620999991893768,249,6293
11/21/2001,8/1/2002,2,0.611899971961975,0.617999970912933,0.617999970912933,208,4990
11/21/2001,4/1/2002,2,0.612900018692017,0.619000017642975,0.619000017642975,928,
11/21/2001,6/1/2002,2,0.619400024414063,0,0,198,
11/21/2001,9/1/2002,2,0.603900015354157,0,0,101,
11/21/2001,10/1/2002,2,0.582400023937225,0,0,10,
11/21/2001,11/1/2002,2,0.577400028705597,0,0,21,
11/21/2001,12/1/2001,3,0.534200012683868,0.547999978065491,0.532000005245209,16497,30374
11/21/2001,1/1/2002,3,0.543500006198883,0.556999981403351,0.541999995708466,11506,39054
11/21/2001,2/1/2002,3,0.548500001430512,0.560000002384186,0.546000003814697,4352,18899
11/21/2001,3/1/2002,3,0.54449999332428,0.554000020027161,0.541000008583069,2847,20625
11/21/2001,4/1/2002,3,0.539499998092651,0.552500009536743,0.545000016689301,2361,15688
11/21/2001,5/1/2002,3,0.533500015735626,0.546000003814697,0.540000021457672,303,6970
11/21/2001,6/1/2002,3,0.53549998998642,0.552500009536743,0.541999995708466,444,9309
11/21/2001,7/1/2002,3,0.541999995708466,0.557500004768372,0.547500014305115,5,4046
11/21/2001,8/1/2002,3,0.549499988555908,0.564000010490418,0.555999994277954,523,2853
11/21/2001,9/1/2002,3,0.558499991893768,0.569500029087067,0.565500020980835,346,3056
11/21/2001,10/1/2002,3,0.566999971866608,0.582499980926514,0.573499977588654,1,2343
11/21/2001,11/1/2002,3,0.574999988079071,0.593999981880188,0.579999983310699,121,2260
11/21/2001,12/1/2002,3,0.582499980926514,0.596000015735626,0.589999973773956,78,5588
11/21/2001,1/1/2003,3,0.588500022888184,0.602500021457672,0.59500002861023,25,2889
11/21/2001,2/1/2003,3,0.588500022888184,0.603999972343445,0.597000002861023,40,648
11/21/2001,3/1/2003,3,0.58050000667572,0.600000023841858,0.589999973773956,73,742
11/21/2001,4/1/2003,3,0.570500016212463,0.586000025272369,0.577499985694885,57,185
11/21/2001,5/1/2003,3,0.5625,0.575999975204468,0.575999975204468,8,33
11/26/2001,1/1/2002,1,18.6900005340576,18.9500007629395,17.6700000762939,53657,122069
11/26/2001,2/1/2002,1,18.8799991607666,19.1499996185303,18.6499996185303,17537,52967
11/26/2001,3/1/2002,1,19.0300006866455,19.25,18.7999992370605,4457,31701
11/26/2001,4/1/2002,1,19.1700000762939,19.3999996185303,19.0200004577637,2018,21985
11/26/2001,5/1/2002,1,19.3099994659424,19.5,19.5,667,14615
11/26/2001,6/1/2002,1,19.4400005340576,19.6000003814697,19.2999992370605,2175,26678
11/26/2001,7/1/2002,1,19.5599994659424,19.5699996948242,19.5499992370605,210,12386
11/26/2001,8/1/2002,1,19.6599998474121,19.7000007629395,19.6800003051758,232,12125
11/26/2001,9/1/2002,1,19.7600002288818,19.75,19.75,30,11161
11/26/2001,10/1/2002,1,19.8500003814697,19.8799991607666,19.8799991607666,243,8403
11/26/2001,12/1/2002,1,20,20.1499996185303,19.9500007629395,1015,21177
11/26/2001,1/1/2003,1,20.0799999237061,20.1000003814697,20.1000003814697,648,11728
11/26/2001,3/1/2003,1,20.2099990844727,20.25,20.25,200,3067
11/26/2001,12/1/2003,1,20.5,20.75,20.5,2744,14316
11/26/2001,11/1/2002,1,19.9200000762939,0,0,118,
11/26/2001,2/1/2003,1,20.1499996185303,0,0,205,
11/26/2001,4/1/2003,1,20.2600002288818,0,0,100,
11/26/2001,5/1/2003,1,20.2999992370605,0,0,30,
11/26/2001,6/1/2003,1,20.3299999237061,0,0,100,
11/26/2001,7/1/2003,1,20.3500003814697,0,0,6,
11/26/2001,8/1/2003,1,20.3799991607666,0,0,6,
11/26/2001,9/1/2003,1,20.4099998474121,0,0,6,
11/26/2001,10/1/2003,1,20.4400005340576,0,0,0,
11/26/2001,11/1/2003,1,20.4699993133545,0,0,0,
11/26/2001,1/1/2004,1,20.5300006866455,0,0,0,
11/26/2001,2/1/2004,1,20.5599994659424,0,0,0,
11/26/2001,3/1/2004,1,20.5900001525879,0,0,0,
11/26/2001,4/1/2004,1,20.6100006103516,0,0,0,
11/26/2001,5/1/2004,1,20.6299991607666,0,0,0,
11/26/2001,6/1/2004,1,20.6499996185303,20.6499996185303,20.6499996185303,50,
11/26/2001,12/1/2004,1,20.7700004577637,0,0,200,
11/26/2001,12/1/2005,1,20.7700004577637,0,0,36,
11/26/2001,12/1/2006,1,20.7700004577637,0,0,200,
11/26/2001,12/1/2007,1,20.7700004577637,0,0,0,
11/26/2001,12/1/2008,1,21,0,0,0,
11/26/2001,12/1/2001,2,0.521700024604797,0.529999971389771,0.511500000953674,17092,23233
11/26/2001,1/1/2002,2,0.526799976825714,0.535000026226044,0.517499983310699,9350,27305
11/26/2001,2/1/2002,2,0.535300016403198,0.540499985218048,0.528999984264374,3282,9628
11/26/2001,3/1/2002,2,0.545799970626831,0.550999999046326,0.541499972343445,1012,11920
11/26/2001,4/1/2002,2,0.605799973011017,0.603999972343445,0.603999972343445,600,13169
11/26/2001,5/1/2002,2,0.61080002784729,0,0,471,
11/26/2001,6/1/2002,2,0.612299978733063,0,0,624,
11/26/2001,7/1/2002,2,0.61080002784729,0,0,25,
11/26/2001,8/1/2002,2,0.605300009250641,0,0,353,
11/26/2001,9/1/2002,2,0.597299993038178,0,0,101,
11/26/2001,10/1/2002,2,0.575800001621246,0,0,10,
11/26/2001,11/1/2002,2,0.570800006389618,0,0,21,
11/26/2001,12/1/2001,3,0.521700024604797,0.53549998998642,0.519999980926514,18238,28364
11/26/2001,1/1/2002,3,0.531599998474121,0.541000008583069,0.529999971389771,10721,39593
11/26/2001,2/1/2002,3,0.53710001707077,0.544000029563904,0.535000026226044,4200,19050
11/26/2001,3/1/2002,3,0.534099996089935,0.541000008583069,0.533999979496002,1421,20923
11/26/2001,4/1/2002,3,0.530099987983704,0.535000026226044,0.53250002861023,579,16327
11/26/2001,5/1/2002,3,0.524600028991699,0.53250002861023,0.528999984264374,432,7058
11/26/2001,6/1/2002,3,0.527100026607513,0.535000026226044,0.529999971389771,533,9406
11/26/2001,7/1/2002,3,0.534099996089935,0.541999995708466,0.538999974727631,98,4138
11/26/2001,8/1/2002,3,0.542100012302399,0.547999978065491,0.547999978065491,54,2962
11/26/2001,10/1/2002,3,0.559599995613098,0.566500008106232,0.564999997615814,55,2394
11/26/2001,11/1/2002,3,0.567600011825562,0.574999988079071,0.573000013828278,81,2356
11/26/2001,12/1/2002,3,0.575100004673004,0.580999970436096,0.580999970436096,433,5735
11/26/2001,1/1/2003,3,0.58160001039505,0.587000012397766,0.587000012397766,272,2912
11/26/2001,4/1/2003,3,0.56360000371933,0.57150000333786,0.57150000333786,14,194
11/26/2001,9/1/2002,3,0.551100015640259,0.556999981403351,0.555000007152557,55,
11/26/2001,2/1/2003,3,0.58160001039505,0.587499976158142,0.587499976158142,90,
11/26/2001,3/1/2003,3,0.573599994182587,0.58050000667572,0.58050000667572,107,
11/26/2001,5/1/2003,3,0.555599987506866,0,0,2,
11/27/2001,1/1/2002,1,19.4799995422363,19.7999992370605,18.5499992370605,88162,121073
11/27/2001,2/1/2002,1,19.6399993896484,19.9500007629395,18.8299999237061,27372,53632
11/27/2001,3/1/2002,1,19.7399997711182,19.9300003051758,19,9039,32214
11/27/2001,4/1/2002,1,19.8400001525879,20.0499992370605,19.2999992370605,3712,21889
11/27/2001,5/1/2002,1,19.9400005340576,19.9500007629395,19.5699996948242,1761,14514
11/27/2001,6/1/2002,1,20.0400009155273,20.2299995422363,19.5499992370605,5185,26762
11/27/2001,7/1/2002,1,20.1299991607666,20.25,19.75,706,12308
11/27/2001,8/1/2002,1,20.2000007629395,20.3500003814697,19.8999996185303,1025,12066
11/27/2001,9/1/2002,1,20.2700004577637,20.1000003814697,20.1000003814697,112,11261
11/27/2001,10/1/2002,1,20.3400001525879,20.3999996185303,20.2000007629395,352,8646
11/27/2001,11/1/2002,1,20.3899993896484,20.2999992370605,20.2999992370605,211,7723
11/27/2001,12/1/2002,1,20.4500007629395,20.6000003814697,20.0499992370605,3006,21373
11/27/2001,1/1/2003,1,20.5100002288818,0,0,1050,
11/27/2001,2/1/2003,1,20.5599994659424,0,0,40,
11/27/2001,3/1/2003,1,20.6000003814697,0,0,640,
11/27/2001,4/1/2003,1,20.6299991607666,0,0,325,
11/27/2001,5/1/2003,1,20.6599998474121,0,0,30,
11/27/2001,6/1/2003,1,20.6800003051758,0,0,1934,
11/27/2001,7/1/2003,1,20.6900005340576,0,0,4,
11/27/2001,8/1/2003,1,20.7000007629395,0,0,4,
11/27/2001,9/1/2003,1,20.7099990844727,0,0,4,
11/27/2001,10/1/2003,1,20.7199993133545,0,0,4,
11/27/2001,11/1/2003,1,20.7299995422363,0,0,4,
11/27/2001,12/1/2003,1,20.75,0,0,3127,
11/27/2001,1/1/2004,1,20.7700004577637,0,0,4,
11/27/2001,2/1/2004,1,20.7700004577637,0,0,0,
11/27/2001,3/1/2004,1,20.7700004577637,0,0,0,
11/27/2001,4/1/2004,1,20.7700004577637,0,0,0,
11/27/2001,5/1/2004,1,20.7700004577637,0,0,0,
11/27/2001,6/1/2004,1,20.7700004577637,0,0,0,
11/27/2001,12/1/2004,1,20.75,0,0,2600,
11/27/2001,12/1/2005,1,20.6299991607666,21,21,42,
11/27/2001,12/1/2006,1,20.5599994659424,0,0,3,
11/27/2001,12/1/2007,1,20.5100002288818,0,0,0,
11/27/2001,12/1/2008,1,20.4599990844727,0,0,0,
11/27/2001,12/1/2001,2,0.538100004196167,0.547500014305115,0.523000001907349,17578,21602
11/27/2001,1/1/2002,2,0.544399976730347,0.552999973297119,0.527999997138977,16717,28684
11/27/2001,2/1/2002,2,0.553099989891052,0.559000015258789,0.537999987602234,3539,10694
11/27/2001,3/1/2002,2,0.56360000371933,0.567499995231628,0.547500014305115,1027,11808
11/27/2001,4/1/2002,2,0.623600006103516,0.626500010490418,0.614000022411346,1346,13165
11/27/2001,5/1/2002,2,0.628099977970123,0.630999982357025,0.616500020027161,1858,13223
11/27/2001,6/1/2002,2,0.629100024700165,0.618499994277954,0.618499994277954,396,8871
11/27/2001,8/1/2002,2,0.621100008487701,0.610000014305115,0.610000014305115,375,5083
11/27/2001,7/1/2002,2,0.627099990844727,0,0,433,
11/27/2001,9/1/2002,2,0.612600028514862,0,0,1025,
11/27/2001,10/1/2002,2,0.59060001373291,0,0,10,
11/27/2001,11/1/2002,2,0.585099995136261,0,0,21,
11/27/2001,12/1/2001,3,0.539399981498718,0.550999999046326,0.523999989032745,22443,24136
11/27/2001,1/1/2002,3,0.549199998378754,0.559000015258789,0.532999992370606,16730,41340
11/27/2001,2/1/2002,3,0.554199993610382,0.564999997615814,0.540000021457672,3846,19684
11/27/2001,3/1/2002,3,0.550700008869171,0.558499991893768,0.538999974727631,2734,20888
11/27/2001,4/1/2002,3,0.546199977397919,0.555000007152557,0.537000000476837,2100,16432
11/27/2001,5/1/2002,3,0.540199995040894,0.550000011920929,0.53600001335144,663,7135
11/27/2001,6/1/2002,3,0.542699992656708,0.554000020027161,0.540000021457672,482,9493
11/27/2001,7/1/2002,3,0.549199998378754,0.555499970912933,0.545000016689301,347,4208
11/27/2001,8/1/2002,3,0.556699991226196,0.564000010490418,0.560000002384186,816,2957
11/27/2001,9/1/2002,3,0.565199971199036,0.570999979972839,0.564999997615814,358,3289
11/27/2001,10/1/2002,3,0.57370001077652,0.580999970436096,0.579500019550324,42,2449
11/27/2001,11/1/2002,3,0.581700026988983,0.58899998664856,0.586000025272369,45,2397
11/27/2001,12/1/2002,3,0.589200019836426,0.596000015735626,0.587999999523163,178,5858
11/27/2001,1/1/2003,3,0.595200002193451,0.601999998092651,0.600000023841858,141,3009
11/27/2001,2/1/2003,3,0.595200002193451,0.601999998092651,0.590499997138977,129,692
11/27/2001,3/1/2003,3,0.587199985980988,0.593500018119812,0.593500018119812,11,821
11/27/2001,4/1/2003,3,0.577199995517731,0.583500027656555,0.583500027656555,9,200
11/27/2001,5/1/2003,3,0.569199979305267,0.577499985694885,0.577499985694885,8,
11/28/2001,1/1/2002,1,19.2199993133545,19.6499996185303,18.9599990844727,,121439
11/28/2001,2/1/2002,1,19.5,19.8999996185303,19.1900005340576,,56496
11/28/2001,3/1/2002,1,19.6399993896484,20,19.3299999237061,,33494
11/28/2001,4/1/2002,1,19.7600002288818,20.0200004577637,19.4500007629395,,22182
11/28/2001,5/1/2002,1,19.8799991607666,20.1000003814697,19.5599994659424,,14708
11/28/2001,6/1/2002,1,20,20.25,19.6499996185303,,27216
11/28/2001,7/1/2002,1,20.1100006103516,20.2999992370605,19.8400001525879,,13159
11/28/2001,8/1/2002,1,20.1900005340576,20.3500003814697,20,,13168
11/28/2001,9/1/2002,1,20.2700004577637,20.1000003814697,20.1000003814697,,11261
11/28/2001,10/1/2002,1,20.3500003814697,20.3199996948242,20.1000003814697,,8988
11/28/2001,12/1/2002,1,20.4699993133545,20.7000007629395,20.1499996185303,,21858
11/28/2001,6/1/2003,1,20.7199993133545,20.5300006866455,20.5100002288818,,9910
11/28/2001,12/1/2003,1,20.8400001525879,20.6000003814697,20.6000003814697,,15637
11/28/2001,11/1/2002,1,20.4099998474121,20.3500003814697,20.2999992370605,307,
11/28/2001,1/1/2003,1,20.5400009155273,0,0,1487,
11/28/2001,2/1/2003,1,20.6000003814697,0,0,200,
11/28/2001,3/1/2003,1,20.6399993896484,0,0,500,
11/28/2001,4/1/2003,1,20.6700000762939,0,0,0,
11/28/2001,5/1/2003,1,20.7000007629395,0,0,0,
11/28/2001,7/1/2003,1,20.7399997711182,0,0,0,
11/28/2001,8/1/2003,1,20.7600002288818,0,0,0,
11/28/2001,9/1/2003,1,20.7800006866455,0,0,0,
11/28/2001,10/1/2003,1,20.7999992370605,0,0,0,
11/28/2001,11/1/2003,1,20.8199996948242,0,0,0,
11/28/2001,1/1/2004,1,20.8600006103516,0,0,125,
11/28/2001,2/1/2004,1,20.8600006103516,0,0,0,
11/28/2001,3/1/2004,1,20.8600006103516,0,0,0,
11/28/2001,4/1/2004,1,20.8600006103516,0,0,0,
11/28/2001,5/1/2004,1,20.8500003814697,0,0,0,
11/28/2001,6/1/2004,1,20.8400001525879,0,0,0,
11/28/2001,12/1/2004,1,20.8199996948242,0,0,950,
11/28/2001,12/1/2005,1,20.7000007629395,0,0,533,
11/28/2001,12/1/2006,1,20.7000007629395,0,0,83,
11/28/2001,12/1/2007,1,20.6499996185303,0,0,0,
11/28/2001,12/1/2008,1,20.6000003814697,0,0,0,
11/28/2001,12/1/2001,2,0.527800023555756,0.541000008583069,0.523000001907349,16088,16583
11/28/2001,1/1/2002,2,0.53600001335144,0.547999978065491,0.529999971389771,13048,31118
11/28/2001,2/1/2002,2,0.545000016689301,0.555999994277954,0.541000008583069,2494,10658
11/28/2001,3/1/2002,2,0.555999994277954,0.564999997615814,0.552999973297119,669,11848
11/28/2001,4/1/2002,2,0.616500020027161,0.627499997615814,0.612999975681305,1034,13719
11/28/2001,5/1/2002,2,0.621299982070923,0.632499992847443,0.623000025749207,1187,13802
11/28/2001,8/1/2002,2,0.614300012588501,0.616999983787537,0.616999983787537,320,5113
11/28/2001,9/1/2002,2,0.605799973011017,0.607999980449677,0.606000006198883,100,3881
11/28/2001,6/1/2002,2,0.622300028800964,0.621999979019165,0.621999979019165,1058,
11/28/2001,7/1/2002,2,0.620299994945526,0,0,152,
11/28/2001,10/1/2002,2,0.58380001783371,0,0,10,
11/28/2001,11/1/2002,2,0.578299999237061,0,0,21,
11/28/2001,12/1/2001,3,0.530900001525879,0.540000021457672,0.522000014781952,20867,18165
11/28/2001,1/1/2002,3,0.540499985218048,0.550000011920929,0.532999992370606,20542,42956
11/28/2001,2/1/2002,3,0.546999990940094,0.556900024414063,0.540000021457672,5152,20071
11/28/2001,3/1/2002,3,0.544000029563904,0.552999973297119,0.537999987602234,3222,20769
11/28/2001,4/1/2002,3,0.540499985218048,0.549000024795532,0.533999979496002,2508,16778
11/28/2001,5/1/2002,3,0.53549998998642,0.541499972343445,0.531000018119812,929,7234
11/28/2001,6/1/2002,3,0.538500010967255,0.550000011920929,0.537000000476837,1002,9422
11/28/2001,8/1/2002,3,0.55349999666214,0.561500012874603,0.554000020027161,313,3362
11/28/2001,9/1/2002,3,0.5625,0.574999988079071,0.559000015258789,472,3572
11/28/2001,10/1/2002,3,0.570999979972839,0.578000009059906,0.569999992847443,301,2488
11/28/2001,11/1/2002,3,0.578999996185303,0.589999973773956,0.578000009059906,75,2412
11/28/2001,12/1/2002,3,0.586499989032745,0.59500002861023,0.587000012397766,638,5911
11/28/2001,1/1/2003,3,0.592499971389771,0.600000023841858,0.592999994754791,313,3079
11/28/2001,2/1/2003,3,0.592499971389771,0.600000023841858,0.592999994754791,8,752
11/28/2001,3/1/2003,3,0.584500014781952,0.584999978542328,0.584999978542328,6,825
11/28/2001,5/1/2003,3,0.566500008106232,0.569000005722046,0.569000005722046,2,49
11/28/2001,7/1/2002,3,0.545499980449677,0.550000011920929,0.546000003814697,233,
11/28/2001,4/1/2003,3,0.574500024318695,0,0,2,
11/29/2001,1/1/2002,1,18.6200008392334,19.2600002288818,18.5100002288818,61745,
11/29/2001,2/1/2002,1,18.9400005340576,19.6000003814697,18.7999992370605,26494,
11/29/2001,3/1/2002,1,19.1599998474121,19.7000007629395,19.1499996185303,11466,
11/29/2001,4/1/2002,1,19.3500003814697,19.8299999237061,19.2999992370605,10226,
11/29/2001,5/1/2002,1,19.5,20.1000003814697,19.6000003814697,4027,
11/29/2001,6/1/2002,1,19.6399993896484,20.1499996185303,19.7000007629395,5421,
11/29/2001,7/1/2002,1,19.75,20.0699996948242,19.7999992370605,720,
11/29/2001,8/1/2002,1,19.8400001525879,20.25,19.9899997711182,845,
11/29/2001,9/1/2002,1,19.9300003051758,20,20,590,
11/29/2001,10/1/2002,1,20.0200004577637,20.3500003814697,20.1499996185303,436,
11/29/2001,11/1/2002,1,20.0900001525879,0,0,199,
11/29/2001,12/1/2002,1,20.1599998474121,20.6000003814697,20.1700000762939,4160,
11/29/2001,1/1/2003,1,20.2299995422363,20.25,20.25,356,
11/29/2001,2/1/2003,1,20.2900009155273,20.3999996185303,20.3999996185303,266,
11/29/2001,3/1/2003,1,20.3299999237061,0,0,300,
11/29/2001,4/1/2003,1,20.3600006103516,0,0,325,
11/29/2001,5/1/2003,1,20.3899993896484,0,0,15,
11/29/2001,6/1/2003,1,20.4099998474121,20.6000003814697,20.6000003814697,535,
11/29/2001,7/1/2003,1,20.4300003051758,0,0,15,
11/29/2001,8/1/2003,1,20.4500007629395,0,0,15,
11/29/2001,9/1/2003,1,20.4699993133545,0,0,85,
11/29/2001,10/1/2003,1,20.4899997711182,0,0,0,
11/29/2001,11/1/2003,1,20.5100002288818,0,0,0,
11/29/2001,12/1/2003,1,20.5300006866455,20.7000007629395,20.7000007629395,1830,
11/29/2001,1/1/2004,1,20.5499992370605,0,0,0,
11/29/2001,2/1/2004,1,20.5499992370605,0,0,0,
11/29/2001,3/1/2004,1,20.5499992370605,0,0,0,
11/29/2001,4/1/2004,1,20.5400009155273,0,0,0,
11/29/2001,5/1/2004,1,20.5300006866455,0,0,0,
11/29/2001,6/1/2004,1,20.5200004577637,0,0,300,
11/29/2001,12/1/2004,1,20.5,20.7000007629395,20.7000007629395,785,
11/29/2001,12/1/2005,1,20.3799991607666,0,0,941,
11/29/2001,12/1/2006,1,20.3799991607666,0,0,692,
11/29/2001,12/1/2007,1,20.3299999237061,0,0,284,
11/29/2001,12/1/2008,1,20.2800006866455,0,0,0,
11/29/2001,12/1/2001,2,0.519999980926514,0.529999971389771,0.513000011444092,16628,12750
11/29/2001,1/1/2002,2,0.526000022888184,0.537999987602234,0.519999980926514,16538,33412
11/29/2001,2/1/2002,2,0.536700010299683,0.546999990940094,0.532000005245209,4019,10832
11/29/2001,3/1/2002,2,0.549000024795532,0.560999989509583,0.546999990940094,1267,11933
11/29/2001,4/1/2002,2,0.611000001430512,0.620000004768372,0.608500003814697,950,13698
11/29/2001,5/1/2002,2,0.616500020027161,0.625999987125397,0.617999970912933,1097,13988
11/29/2001,6/1/2002,2,0.617999970912933,0.626999974250793,0.61599999666214,206,9159
11/29/2001,7/1/2002,2,0.616500020027161,0.619000017642975,0.615000009536743,953,6320
11/29/2001,8/1/2002,2,0.611000001430512,0,0,150,
11/29/2001,9/1/2002,2,0.602999985218048,0,0,683,
11/29/2001,10/1/2002,2,0.580999970436096,0,0,75,
11/29/2001,11/1/2002,2,0.575500011444092,0,0,21,
11/29/2001,12/1/2001,3,0.519400000572205,0.535000026226044,0.51800000667572,17450,15506
11/29/2001,1/1/2002,3,0.530399978160858,0.544000029563904,0.528999984264374,22532,43467
11/29/2001,2/1/2002,3,0.535899996757507,0.550000011920929,0.533999979496002,6285,19646
11/29/2001,3/1/2002,3,0.533900022506714,0.547999978065491,0.533500015735626,3699,20331
11/29/2001,4/1/2002,3,0.530900001525879,0.537000000476837,0.533500015735626,1466,16799
11/29/2001,5/1/2002,3,0.526400029659271,0.537999987602234,0.529999971389771,1285,7758
11/29/2001,6/1/2002,3,0.529900014400482,0.542999982833862,0.528999984264374,2525,10111
11/29/2001,7/1/2002,3,0.536899983882904,0.546999990940094,0.541000008583069,347,4151
11/29/2001,8/1/2002,3,0.544900000095367,0.560999989509583,0.549000024795532,810,3513
11/29/2001,9/1/2002,3,0.553900003433228,0.568000018596649,0.560999989509583,270,3660
11/29/2001,10/1/2002,3,0.562900006771088,0.577499985694885,0.577000021934509,399,2680
11/29/2001,11/1/2002,3,0.571399986743927,0.587999999523163,0.577000021934509,86,2427
11/29/2001,12/1/2002,3,0.57940000295639,0.59500002861023,0.593999981880188,486,6061
11/29/2001,1/1/2003,3,0.585399985313416,0.601000010967255,0.592499971389771,615,3286
11/29/2001,2/1/2003,3,0.585399985313416,0.601000010967255,0.59500002861023,80,756
11/29/2001,3/1/2003,3,0.577400028705597,0.59500002861023,0.584999978542328,230,827
11/29/2001,4/1/2003,3,0.567399978637695,0.584999978542328,0.584999978542328,1,206
11/29/2001,5/1/2003,3,0.559400022029877,0,0,4,
11/30/2001,1/1/2002,1,19.4400005340576,19.5499992370605,18.3999996185303,71678,114554
11/30/2001,2/1/2002,1,19.6399993896484,19.7999992370605,18.75,29182,55933
11/30/2001,3/1/2002,1,19.8400001525879,19.9500007629395,19.0499992370605,11041,36939
11/30/2001,4/1/2002,1,19.9899997711182,19.9500007629395,19.25,4347,23013
11/30/2001,5/1/2002,1,20.1100006103516,20.0499992370605,19.5,2950,14677
11/30/2001,6/1/2002,1,20.2299995422363,20.25,20.25,2574,25916
11/30/2001,7/1/2002,1,20.3299999237061,20.1000003814697,20.0499992370605,775,12296
11/30/2001,8/1/2002,1,20.4099998474121,20.25,19.8999996185303,1323,12056
11/30/2001,9/1/2002,1,20.4799995422363,20.3500003814697,20.3500003814697,828,11653
11/30/2001,10/1/2002,1,20.5499992370605,20.4500007629395,20.3799991607666,216,9030
11/30/2001,11/1/2002,1,20.6100006103516,20.5499992370605,20.4200000762939,64,8057
11/30/2001,12/1/2002,1,20.6700000762939,20.6000003814697,20.25,3270,21261
11/30/2001,1/1/2003,1,20.7399997711182,20.5,20.5,286,10902
11/30/2001,5/1/2003,1,20.9300003051758,20.7000007629395,20.7000007629395,10,1314
11/30/2001,6/1/2003,1,20.9699993133545,20.5499992370605,20.5499992370605,1361,9973
11/30/2001,12/1/2003,1,21.0699996948242,20.8999996185303,20.5499992370605,1143,15386
11/30/2001,2/1/2003,1,20.7999992370605,0,0,25,
11/30/2001,3/1/2003,1,20.8500003814697,20.4699993133545,20.4699993133545,300,
11/30/2001,4/1/2003,1,20.8899993896484,0,0,100,
11/30/2001,7/1/2003,1,20.9799995422363,0,0,15,
11/30/2001,8/1/2003,1,20.9899997711182,0,0,15,
11/30/2001,9/1/2003,1,21.0100002288818,0,0,85,
11/30/2001,10/1/2003,1,21.0300006866455,20.5499992370605,20.5499992370605,15,
11/30/2001,11/1/2003,1,21.0499992370605,20.8500003814697,20.8500003814697,15,
11/30/2001,1/1/2004,1,21.0900001525879,0,0,0,
11/30/2001,2/1/2004,1,21.0900001525879,0,0,0,
11/30/2001,3/1/2004,1,21.0900001525879,0,0,0,
11/30/2001,4/1/2004,1,21.0799999237061,0,0,0,
11/30/2001,5/1/2004,1,21.0699996948242,0,0,0,
11/30/2001,6/1/2004,1,21.0599994659424,0,0,0,
11/30/2001,12/1/2004,1,21.0400009155273,0,0,350,
11/30/2001,12/1/2005,1,20.9200000762939,0,0,941,
11/30/2001,12/1/2006,1,20.9200000762939,0,0,692,
11/30/2001,12/1/2007,1,20.8700008392334,0,0,0,
11/30/2001,12/1/2008,1,20.8199996948242,0,0,0,
11/30/2001,12/1/2001,2,0.534300029277802,0.540000021457672,0.513000011444092,10893,6785
11/30/2001,1/1/2002,2,0.538699984550476,0.542999982833862,0.51800000667572,17492,34960
11/30/2001,2/1/2002,2,0.548699975013733,0.552500009536743,0.531000018119812,2663,11130
11/30/2001,3/1/2002,2,0.560699999332428,0.559000015258789,0.541999995708466,1466,12379
11/30/2001,4/1/2002,2,0.622699975967407,0.620000004768372,0.607999980449677,1616,13698
11/30/2001,5/1/2002,2,0.628199994564056,0.625999987125397,0.612500011920929,702,13700
11/30/2001,6/1/2002,2,0.629700005054474,0.625999987125397,0.613499999046326,507,9344
11/30/2001,7/1/2002,2,0.628199994564056,0.621999979019165,0.617500007152557,272,6198
11/30/2001,8/1/2002,2,0.622699975967407,0.609000027179718,0.609000027179718,5,5369
11/30/2001,9/1/2002,2,0.614700019359589,0,0,265,
11/30/2001,10/1/2002,2,0.592700004577637,0,0,75,
11/30/2001,11/1/2002,2,0.587199985980988,0,0,21,
11/30/2001,12/1/2001,3,0.532299995422363,0.542500019073486,0.510999977588654,13094,9497
11/30/2001,1/1/2002,3,0.545899987220764,0.549000024795532,0.523999989032745,21330,43185
11/30/2001,3/1/2002,3,0.551400005817413,0.551500022411346,0.531000018119812,2132,20368
11/30/2001,4/1/2002,3,0.548399984836578,0.541000008583069,0.529999971389771,1050,16710
11/30/2001,5/1/2002,3,0.544399976730347,0.546999990940094,0.523000001907349,659,7116
11/30/2001,6/1/2002,3,0.547900021076202,0.546999990940094,0.524999976158142,1628,9583
11/30/2001,7/1/2002,3,0.554899990558624,0.555000007152557,0.535000026226044,731,4098
11/30/2001,8/1/2002,3,0.562900006771088,0.564000010490418,0.542500019073486,384,3304
11/30/2001,9/1/2002,3,0.571900010108948,0.569999992847443,0.551999986171722,421,3705
11/30/2001,10/1/2002,3,0.580900013446808,0.584999978542328,0.564999997615814,91,2407
11/30/2001,11/1/2002,3,0.589399993419647,0.59500002861023,0.576499998569489,47,2432
11/30/2001,12/1/2002,3,0.597400009632111,0.596000015735626,0.58050000667572,138,5810
11/30/2001,1/1/2003,3,0.603399991989136,0.602999985218048,0.589999973773956,297,3284
11/30/2001,3/1/2003,3,0.595399975776672,0.593999981880188,0.582000017166138,91,924
11/30/2001,4/1/2003,3,0.585399985313416,0.586000025272369,0.586000025272369,5,207
11/30/2001,2/1/2002,3,0.55239999294281,0.555000007152557,0.529999971389771,4781,
11/30/2001,2/1/2003,3,0.603399991989136,0.600000023841858,0.589999973773956,40,
11/30/2001,5/1/2003,3,0.577400028705597,0,0,4,
12/3/2001,1/1/2002,1,20.0900001525879,20.5,19.3799991607666,80890,111484
12/3/2001,2/1/2002,1,20.3899993896484,20.7299995422363,19.6499996185303,38315,60131
12/3/2001,3/1/2002,1,20.5300006866455,20.8299999237061,19.8500003814697,10003,37818
12/3/2001,4/1/2002,1,20.6299991607666,20.8700008392334,19.7999992370605,3450,22787
12/3/2001,5/1/2002,1,20.7199993133545,21,20,1247,15093
12/3/2001,6/1/2002,1,20.8099994659424,21,20.25,3586,26028
12/3/2001,7/1/2002,1,20.8799991607666,20.9500007629395,20.6499996185303,358,12597
12/3/2001,8/1/2002,1,20.9400005340576,21.1000003814697,20.9799995422363,582,11493
12/3/2001,10/1/2002,1,21.0599994659424,21.1499996185303,21.0400009155273,216,9170
12/3/2001,11/1/2002,1,21.1100006103516,21.25,21.0799999237061,65,8097
12/3/2001,12/1/2002,1,21.1499996185303,21.2999992370605,20.7999992370605,1146,22389
12/3/2001,2/1/2003,1,21.2399997711182,21.3999996185303,21.3999996185303,30,4879
12/3/2001,9/1/2002,1,21,21.1000003814697,21.0100002288818,135,
12/3/2001,1/1/2003,1,21.2000007629395,21.2999992370605,21.25,1276,
12/3/2001,3/1/2003,1,21.2800006866455,21.3500003814697,21.3500003814697,325,
12/3/2001,4/1/2003,1,21.3099994659424,0,0,100,
12/3/2001,5/1/2003,1,21.3299999237061,0,0,10,
12/3/2001,6/1/2003,1,21.3400001525879,0,0,200,
12/3/2001,7/1/2003,1,21.3500003814697,0,0,15,
12/3/2001,8/1/2003,1,21.3600006103516,0,0,15,
12/3/2001,9/1/2003,1,21.3700008392334,0,0,85,
12/3/2001,10/1/2003,1,21.3799991607666,0,0,0,
12/3/2001,11/1/2003,1,21.3899993896484,0,0,0,
12/3/2001,12/1/2003,1,21.3999996185303,0,0,450,
12/3/2001,1/1/2004,1,21.4099998474121,0,0,0,
12/3/2001,2/1/2004,1,21.3999996185303,0,0,0,
12/3/2001,3/1/2004,1,21.3899993896484,0,0,0,
12/3/2001,4/1/2004,1,21.3799991607666,0,0,0,
12/3/2001,5/1/2004,1,21.3600006103516,0,0,0,
12/3/2001,6/1/2004,1,21.3400001525879,0,0,0,
12/3/2001,12/1/2004,1,21.25,21.25,21.25,350,
12/3/2001,12/1/2005,1,21.1299991607666,21.4500007629395,21.4500007629395,941,
12/3/2001,12/1/2006,1,21.0699996948242,0,0,692,
12/3/2001,12/1/2007,1,21.0200004577637,0,0,0,
12/3/2001,12/1/2008,1,20.9699993133545,0,0,0,
12/3/2001,1/1/2002,2,0.560199975967407,0.566999971866608,0.538999974727631,16863,36399
12/3/2001,2/1/2002,2,0.569500029087067,0.575500011444092,0.550499975681305,2906,11478
12/3/2001,3/1/2002,2,0.580999970436096,0.587000012397766,0.564999997615814,1618,12812
12/3/2001,4/1/2002,2,0.64300000667572,0.644999980926514,0.638999998569489,1223,13370
12/3/2001,5/1/2002,2,0.648000001907349,0.650499999523163,0.643999993801117,842,13534
12/3/2001,6/1/2002,2,0.648999989032745,0.648999989032745,0.647000014781952,507,9340
12/3/2001,7/1/2002,2,0.647199988365173,0.648000001907349,0.648000001907349,277,
12/3/2001,8/1/2002,2,0.641200006008148,0,0,168,
12/3/2001,9/1/2002,2,0.632200002670288,0.620999991893768,0.620999991893768,592,
12/3/2001,10/1/2002,2,0.610199987888336,0,0,75,
12/3/2001,11/1/2002,2,0.604700028896332,0,0,21,
12/3/2001,12/1/2002,2,0.60369998216629,0,0,0,
12/3/2001,1/1/2002,3,0.557699978351593,0.569000005722046,0.542999982833862,17544,43542
12/3/2001,2/1/2002,3,0.565900027751923,0.574999988079071,0.550999999046326,4683,19854
12/3/2001,3/1/2002,3,0.564400017261505,0.572000026702881,0.554000020027161,2019,20367
12/3/2001,4/1/2002,3,0.560400009155273,0.569999992847443,0.558499991893768,1479,16725
12/3/2001,5/1/2002,3,0.555899977684021,0.565999984741211,0.535000026226044,204,6927
12/3/2001,6/1/2002,3,0.558899998664856,0.564499974250793,0.560000002384186,343,9688
12/3/2001,7/1/2002,3,0.565400004386902,0.572000026702881,0.566999971866608,111,4311
12/3/2001,8/1/2002,3,0.572899997234345,0.579999983310699,0.574999988079071,69,3344
12/3/2001,9/1/2002,3,0.581900000572205,0.587000012397766,0.584999978542328,60,3856
12/3/2001,10/1/2002,3,0.590900003910065,0.596000015735626,0.591000020503998,264,2472
12/3/2001,1/1/2003,3,0.613399982452393,0.620400011539459,0.617999970912933,214,3346
12/3/2001,6/1/2003,3,0.588400006294251,0,0,0,0
12/3/2001,11/1/2002,3,0.599399983882904,0,0,5,
12/3/2001,12/1/2002,3,0.607400000095367,0.614000022411346,0.614000022411346,66,
12/3/2001,2/1/2003,3,0.613399982452393,0.618499994277954,0.618499994277954,6,
12/3/2001,3/1/2003,3,0.605400025844574,0,0,91,
12/3/2001,4/1/2003,3,0.595399975776672,0,0,5,
12/3/2001,5/1/2003,3,0.587400019168854,0,0,4,
12/4/2001,1/1/2002,1,19.6499996185303,20.3999996185303,19.6200008392334,76991,110956
12/4/2001,2/1/2002,1,20.0100002288818,20.7000007629395,19.9799995422363,37187,67280
12/4/2001,3/1/2002,1,20.1900005340576,20.7099990844727,20.2000007629395,10864,38628
12/4/2001,4/1/2002,1,20.3099994659424,20.8500003814697,20.2999992370605,3915,22869
12/4/2001,5/1/2002,1,20.4099998474121,20.9200000762939,20.5,2263,15290
12/4/2001,6/1/2002,1,20.5,21.0100002288818,20.5,5006,26281
12/4/2001,7/1/2002,1,20.5799999237061,20.8999996185303,20.6200008392334,592,12589
12/4/2001,8/1/2002,1,20.6499996185303,21.0499992370605,20.8500003814697,418,11336
12/4/2001,9/1/2002,1,20.7199993133545,21.1499996185303,20.8999996185303,220,12325
12/4/2001,11/1/2002,1,20.8400001525879,20.9799995422363,20.9799995422363,365,8153
12/4/2001,12/1/2002,1,20.8899993896484,21.2999992370605,20.9799995422363,1418,22318
12/4/2001,1/1/2003,1,20.9400005340576,21.25,20.8500003814697,2579,11227
12/4/2001,2/1/2003,1,20.9799995422363,21.2000007629395,20.8999996185303,477,4873
12/4/2001,3/1/2003,1,21.0200004577637,21.0499992370605,21.0499992370605,448,4037
12/4/2001,6/1/2003,1,21.0799999237061,21.3500003814697,21.2999992370605,580,11161
12/4/2001,12/1/2003,1,21.1399993896484,21.5,21.3500003814697,336,15940
12/4/2001,12/1/2006,1,20.9200000762939,20.9200000762939,20.9200000762939,692,3144
12/4/2001,10/1/2002,1,20.7900009155273,20.8500003814697,20.8500003814697,86,
12/4/2001,4/1/2003,1,21.0499992370605,0,0,100,
12/4/2001,5/1/2003,1,21.0699996948242,21.2999992370605,21.25,135,
12/4/2001,7/1/2003,1,21.0900001525879,0,0,100,
12/4/2001,8/1/2003,1,21.1000003814697,0,0,15,
12/4/2001,9/1/2003,1,21.1100006103516,0,0,85,
12/4/2001,10/1/2003,1,21.1200008392334,0,0,0,
12/4/2001,11/1/2003,1,21.1299991607666,0,0,0,
12/4/2001,1/1/2004,1,21.1499996185303,0,0,0,
12/4/2001,2/1/2004,1,21.1499996185303,0,0,0,
12/4/2001,3/1/2004,1,21.1499996185303,0,0,0,
12/4/2001,4/1/2004,1,21.1499996185303,0,0,0,
12/4/2001,5/1/2004,1,21.1399993896484,0,0,0,
12/4/2001,6/1/2004,1,21.1299991607666,0,0,0,
12/4/2001,12/1/2004,1,21.0699996948242,0,0,200,
12/4/2001,12/1/2005,1,20.9699993133545,0,0,25,
12/4/2001,12/1/2007,1,20.8700008392334,0,0,0,
12/4/2001,12/1/2008,1,20.8199996948242,0,0,0,
12/4/2001,1/1/2002,2,0.550300002098084,0.565999984741211,0.545499980449677,13974,35986
12/4/2001,2/1/2002,2,0.559899985790253,0.574000000953674,0.558000028133392,3864,11905
12/4/2001,3/1/2002,2,0.571699976921082,0.584999978542328,0.569999992847443,1026,12967
12/4/2001,4/1/2002,2,0.633899986743927,0.648000001907349,0.63400000333786,1214,13461
12/4/2001,5/1/2002,2,0.638599991798401,0.65149998664856,0.639999985694885,409,13670
12/4/2001,7/1/2002,2,0.637600004673004,0.649999976158142,0.648000001907349,566,6558
12/4/2001,8/1/2002,2,0.631600022315979,0.638000011444092,0.634500026702881,282,5388
12/4/2001,9/1/2002,2,0.622600018978119,0.632000029087067,0.632000029087067,443,5157
12/4/2001,6/1/2002,2,0.639599978923798,0.644999980926514,0.644999980926514,630,
12/4/2001,10/1/2002,2,0.600600004196167,0,0,5,
12/4/2001,11/1/2002,2,0.595099985599518,0,0,21,
12/4/2001,12/1/2002,2,0.594099998474121,0,0,0,
12/4/2001,1/1/2002,3,0.541800022125244,0.566200017929077,0.541000008583069,28313,43463
12/4/2001,2/1/2002,3,0.550499975681305,0.569999992847443,0.550000011920929,10005,20906
12/4/2001,3/1/2002,3,0.551500022411346,0.569999992847443,0.550000011920929,1817,20160
12/4/2001,4/1/2002,3,0.549499988555908,0.566999971866608,0.552999973297119,3172,16764
12/4/2001,5/1/2002,3,0.545499980449677,0.563499987125397,0.551999986171722,400,7029
12/4/2001,6/1/2002,3,0.548500001430512,0.564000010490418,0.554000020027161,1454,9606
12/4/2001,7/1/2002,3,0.555000007152557,0.569000005722046,0.5625,424,4348
12/4/2001,8/1/2002,3,0.5625,0.579500019550324,0.570999979972839,226,3311
12/4/2001,9/1/2002,3,0.57150000333786,0.584999978542328,0.578499972820282,347,3868
12/4/2001,10/1/2002,3,0.58050000667572,0.589999973773956,0.586899995803833,370,2394
12/4/2001,11/1/2002,3,0.58899998664856,0.599500000476837,0.594500005245209,83,2470
12/4/2001,12/1/2002,3,0.596499979496002,0.612500011920929,0.602500021457672,505,5658
12/4/2001,1/1/2003,3,0.602500021457672,0.618499994277954,0.609399974346161,37,3625
12/4/2001,2/1/2003,3,0.602500021457672,0.618499994277954,0.609399974346161,61,787
12/4/2001,4/1/2003,3,0.584500014781952,0.602999985218048,0.591400027275085,3,210
12/4/2001,5/1/2003,3,0.576499998569489,0.593999981880188,0.583400011062622,3,53
12/4/2001,3/1/2003,3,0.594500005245209,0.612500011920929,0.600499987602234,3,
12/4/2001,6/1/2003,3,0.577499985694885,0,0,245,
12/5/2001,1/1/2002,1,19.4899997711182,20.2999992370605,19.2999992370605,72548,109829
12/5/2001,2/1/2002,1,19.8400001525879,20.7999992370605,19.7800006866455,30778,71215
12/5/2001,3/1/2002,1,20.0400009155273,20.75,20,9153,39692
12/5/2001,4/1/2002,1,20.1700000762939,20.75,20.1499996185303,5582,22676
12/5/2001,5/1/2002,1,20.2800006866455,20.75,20.2999992370605,2630,15189
12/5/2001,6/1/2002,1,20.3700008392334,21,20.2999992370605,6969,25182
12/5/2001,7/1/2002,1,20.4400005340576,21,20.75,2176,12482
12/5/2001,8/1/2002,1,20.5,20.9500007629395,20.7999992370605,1312,11438
12/5/2001,9/1/2002,1,20.5599994659424,21.0499992370605,21.0499992370605,857,12345
12/5/2001,12/1/2002,1,20.7099990844727,21.25,20.9500007629395,4167,22096
12/5/2001,1/1/2003,1,20.7600002288818,21.0499992370605,21.0499992370605,1308,10532
12/5/2001,6/1/2003,1,20.8999996185303,21.1599998474121,21.1599998474121,331,11136
12/5/2001,12/1/2003,1,20.9300003051758,21.3999996185303,21.1000003814697,574,15892
12/5/2001,12/1/2004,1,20.8299999237061,21.3500003814697,21.1499996185303,345,7383
12/5/2001,10/1/2002,1,20.6200008392334,0,0,266,
12/5/2001,11/1/2002,1,20.6700000762939,0,0,90,
12/5/2001,2/1/2003,1,20.7999992370605,21.0599994659424,21.0599994659424,52,
12/5/2001,3/1/2003,1,20.8400001525879,21.25,21.25,123,
12/5/2001,4/1/2003,1,20.8700008392334,21.1299991607666,21.1299991607666,1,
12/5/2001,5/1/2003,1,20.8899993896484,0,0,135,
12/5/2001,7/1/2003,1,20.8899993896484,0,0,100,
12/5/2001,8/1/2003,1,20.8899993896484,0,0,15,
12/5/2001,9/1/2003,1,20.8999996185303,21.1900005340576,21.1900005340576,1,
12/5/2001,10/1/2003,1,20.9099998474121,21.2000007629395,21.2000007629395,1,
12/5/2001,11/1/2003,1,20.9200000762939,21.2199993133545,21.2199993133545,1,
12/5/2001,1/1/2004,1,20.9400005340576,0,0,200,
12/5/2001,2/1/2004,1,20.9400005340576,0,0,0,
12/5/2001,3/1/2004,1,20.9400005340576,0,0,0,
12/5/2001,4/1/2004,1,20.9400005340576,0,0,0,
12/5/2001,5/1/2004,1,20.9300003051758,0,0,0,
12/5/2001,6/1/2004,1,20.9099998474121,0,0,0,
12/5/2001,12/1/2005,1,20.75,0,0,300,
12/5/2001,12/1/2006,1,20.7000007629395,0,0,692,
12/5/2001,12/1/2007,1,20.6499996185303,0,0,0,
12/5/2001,12/1/2008,1,20.6000003814697,0,0,0,
12/5/2001,1/1/2002,2,0.541999995708466,0.560000002384186,0.537000000476837,14454,34646
12/5/2001,2/1/2002,2,0.553399980068207,0.568000018596649,0.550000011920929,5241,12343
12/5/2001,3/1/2002,2,0.565900027751923,0.578000009059906,0.563000023365021,1698,13023
12/5/2001,4/1/2002,2,0.628400027751923,0.639999985694885,0.628499984741211,1802,13476
12/5/2001,7/1/2002,2,0.63239997625351,0.642000019550324,0.640999972820282,228,6628
12/5/2001,8/1/2002,2,0.626399993896484,0.635500013828278,0.635500013828278,288,5583
12/5/2001,5/1/2002,2,0.633400022983551,0.643999993801117,0.639999985694885,1092,
12/5/2001,6/1/2002,2,0.634400010108948,0.640999972820282,0.640999972820282,555,
12/5/2001,9/1/2002,2,0.617399990558624,0,0,322,
12/5/2001,10/1/2002,2,0.595399975776672,0,0,42,
12/5/2001,11/1/2002,2,0.589900016784668,0,0,42,
12/5/2001,12/1/2002,2,0.588900029659271,0,0,0,
12/5/2001,1/1/2002,3,0.5314000248909,0.555000007152557,0.527999997138977,21737,44597
12/5/2001,2/1/2002,3,0.542699992656708,0.559000015258789,0.538500010967255,10015,21649
12/5/2001,3/1/2002,3,0.545700013637543,0.564000010490418,0.54449999332428,2828,20509
12/5/2001,4/1/2002,3,0.545700013637543,0.559000015258789,0.545000016689301,2048,16260
12/5/2001,5/1/2002,3,0.543200016021729,0.557500004768372,0.546999990940094,875,6931
12/5/2001,6/1/2002,3,0.546700000762939,0.559000015258789,0.545000016689301,2267,9971
12/5/2001,7/1/2002,3,0.553200006484985,0.565999984741211,0.560000002384186,540,4340
12/5/2001,8/1/2002,3,0.560699999332428,0.572499990463257,0.567499995231628,374,3297
12/5/2001,9/1/2002,3,0.569700002670288,0.582000017166138,0.576499998569489,170,3851
12/5/2001,10/1/2002,3,0.578700006008148,0.592499971389771,0.585500001907349,108,2381
12/5/2001,11/1/2002,3,0.587199985980988,0.598999977111816,0.591000020503998,347,2530
12/5/2001,12/1/2002,3,0.59469997882843,0.607999980449677,0.598999977111816,181,5910
12/5/2001,1/1/2003,3,0.6007000207901,0.614000022411346,0.600000023841858,19,3651
12/5/2001,2/1/2003,3,0.6007000207901,0.614000022411346,0.600000023841858,14,818
12/5/2001,3/1/2003,3,0.592700004577637,0.60699999332428,0.59500002861023,14,1214
12/5/2001,4/1/2003,3,0.58270001411438,0.597000002861023,0.597000002861023,6,
12/5/2001,5/1/2003,3,0.574699997901917,0,0,3,
12/5/2001,6/1/2003,3,0.575699985027313,0,0,245,
12/6/2001,1/1/2002,1,18.5400009155273,19.5499992370605,18.2000007629395,2690,106276
12/6/2001,2/1/2002,1,18.9300003051758,19.8500003814697,18.6000003814697,2857,73831
12/6/2001,3/1/2002,1,19.1700000762939,20.0200004577637,18.8999996185303,1661,41221
12/6/2001,4/1/2002,1,19.3799991607666,20,19.2999992370605,1416,22200
12/6/2001,5/1/2002,1,19.5400009155273,20.1000003814697,19.5,416,16084
12/6/2001,6/1/2002,1,19.6700000762939,20.6499996185303,19.4500007629395,2575,26695
12/6/2001,7/1/2002,1,19.7700004577637,20.25,19.7999992370605,877,13274
12/6/2001,11/1/2002,1,20.0900001525879,20.5,20.2000007629395,301,8192
12/6/2001,12/1/2002,1,20.1399993896484,20.6900005340576,20,3852,22235
12/6/2001,1/1/2003,1,20.2000007629395,20.2999992370605,20,1625,10739
12/6/2001,6/1/2003,1,20.3500003814697,20.3500003814697,20.3500003814697,1330,11167
12/6/2001,12/1/2003,1,20.3999996185303,20.7000007629395,20.3500003814697,1357,16185
12/6/2001,12/1/2006,1,20.2299995422363,20.75,20.75,1,3044
12/6/2001,8/1/2002,1,19.8600006103516,0,0,300,
12/6/2001,9/1/2002,1,19.9400005340576,0,0,50,
12/6/2001,10/1/2002,1,20.0200004577637,0,0,344,
12/6/2001,2/1/2003,1,20.25,0,0,60,
12/6/2001,3/1/2003,1,20.2900009155273,0,0,20,
12/6/2001,4/1/2003,1,20.3199996948242,0,0,200,
12/6/2001,5/1/2003,1,20.3400001525879,0,0,300,
12/6/2001,7/1/2003,1,20.3500003814697,0,0,600,
12/6/2001,8/1/2003,1,20.3600006103516,0,0,15,
12/6/2001,9/1/2003,1,20.3700008392334,0,0,1,
12/6/2001,10/1/2003,1,20.3799991607666,0,0,0,
12/6/2001,11/1/2003,1,20.3899993896484,0,0,0,
12/6/2001,1/1/2004,1,20.4099998474121,0,0,0,
12/6/2001,2/1/2004,1,20.4099998474121,0,0,0,
12/6/2001,3/1/2004,1,20.4099998474121,0,0,0,
12/6/2001,4/1/2004,1,20.4099998474121,0,0,0,
12/6/2001,5/1/2004,1,20.3999996185303,0,0,0,
12/6/2001,6/1/2004,1,20.3899993896484,20.8999996185303,20.7999992370605,120,
12/6/2001,12/1/2004,1,20.3299999237061,0,0,257,
12/6/2001,12/1/2005,1,20.2800006866455,0,0,150,
12/6/2001,12/1/2007,1,20.1800003051758,0,0,0,
12/6/2001,12/1/2008,1,20.1299991607666,0,0,0,
12/6/2001,1/1/2002,2,0.517499983310699,0.544000029563904,0.512499988079071,18027,35363
12/6/2001,2/1/2002,2,0.529799997806549,0.555000007152557,0.525499999523163,778,13480
12/6/2001,3/1/2002,2,0.542999982833862,0.565999984741211,0.538999974727631,545,13550
12/6/2001,4/1/2002,2,0.606700003147125,0.627499997615814,0.605000019073486,1102,13870
12/6/2001,5/1/2002,2,0.612200021743774,0.633000016212463,0.612999975681305,170,14055
12/6/2001,6/1/2002,2,0.613699972629547,0.636500000953674,0.615000009536743,210,9429
12/6/2001,7/1/2002,2,0.612200021743774,0.620000004768372,0.615000009536743,20,6565
12/6/2001,8/1/2002,2,0.606700003147125,0.615000009536743,0.615000009536743,1,5626
12/6/2001,10/1/2002,2,0.57669997215271,0.583999991416931,0.583999991416931,1,149
12/6/2001,9/1/2002,2,0.598200023174286,0,0,65,
12/6/2001,11/1/2002,2,0.571699976921082,0.577499985694885,0.577499985694885,1,
12/6/2001,12/1/2002,2,0.571200013160706,0.575999975204468,0.575999975204468,491,
12/6/2001,1/1/2002,3,0.506600022315979,0.543600022792816,0.500999987125397,27076,43063
12/6/2001,2/1/2002,3,0.520600020885468,0.542999982833862,0.515500009059906,1998,23656
12/6/2001,3/1/2002,3,0.526600003242493,0.546500027179718,0.522499978542328,3625,21024
12/6/2001,4/1/2002,3,0.529100000858307,0.547999978065491,0.524999976158142,2464,16294
12/6/2001,5/1/2002,3,0.52810001373291,0.546000003814697,0.524999976158142,581,7273
12/6/2001,6/1/2002,3,0.532100021839142,0.550000011920929,0.527999997138977,1460,10030
12/6/2001,7/1/2002,3,0.538600027561188,0.556999981403351,0.53600001335144,462,4691
12/6/2001,8/1/2002,3,0.54610002040863,0.564499974250793,0.544000029563904,222,3386
12/6/2001,9/1/2002,3,0.555100023746491,0.574000000953674,0.551999986171722,126,3855
12/6/2001,10/1/2002,3,0.564100027084351,0.583500027656555,0.563000023365021,59,2454
12/6/2001,11/1/2002,3,0.573099970817566,0.589999973773956,0.570500016212463,88,2681
12/6/2001,12/1/2002,3,0.581099987030029,0.59500002861023,0.579999983310699,542,5960
12/6/2001,1/1/2003,3,0.587100028991699,0.600000023841858,0.589999973773956,67,3656
12/6/2001,2/1/2003,3,0.587100028991699,0.600499987602234,0.591000020503998,2,827
12/6/2001,5/1/2003,3,0.561100006103516,0.589999973773956,0.589999973773956,1,55
12/6/2001,3/1/2003,3,0.579100012779236,0,0,78,
12/6/2001,4/1/2003,3,0.569100022315979,0,0,1,
12/6/2001,6/1/2003,3,0.562099993228912,0,0,1,
12/7/2001,1/1/2002,1,19.0400009155273,19.0900001525879,17.9200000762939,897,112726
12/7/2001,2/1/2002,1,19.4500007629395,19.5,18.2999992370605,36364,76201
12/7/2001,3/1/2002,1,19.7299995422363,19.75,18.6499996185303,645,40712
12/7/2001,4/1/2002,1,19.9599990844727,19.6800003051758,19,5039,22032
12/7/2001,5/1/2002,1,20.1399993896484,19.6100006103516,19.2000007629395,2094,15680
12/7/2001,6/1/2002,1,20.2900009155273,20.3500003814697,19.3199996948242,898,26063
12/7/2001,7/1/2002,1,20.4099998474121,19.8500003814697,19.8500003814697,160,13536
12/7/2001,9/1/2002,1,20.6000003814697,20.1499996185303,20.1499996185303,464,12836
12/7/2001,12/1/2002,1,20.7999992370605,20.6599998474121,19.9699993133545,1255,21242
12/7/2001,6/1/2003,1,21.0100002288818,20.8500003814697,20.3999996185303,100,10377
12/7/2001,12/1/2004,1,21,20.5499992370605,20.5499992370605,200,7685
12/7/2001,8/1/2002,1,20.5100002288818,0,0,111,
12/7/2001,10/1/2002,1,20.6800003051758,0,0,61,
12/7/2001,11/1/2002,1,20.75,0,0,15,
12/7/2001,1/1/2003,1,20.8600006103516,0,0,1465,
12/7/2001,2/1/2003,1,20.9099998474121,0,0,216,
12/7/2001,3/1/2003,1,20.9500007629395,0,0,375,
12/7/2001,4/1/2003,1,20.9799995422363,0,0,100,
12/7/2001,5/1/2003,1,21,0,0,300,
12/7/2001,7/1/2003,1,21.0200004577637,0,0,600,
12/7/2001,8/1/2003,1,21.0300006866455,0,0,15,
12/7/2001,9/1/2003,1,21.0400009155273,0,0,1,
12/7/2001,10/1/2003,1,21.0499992370605,0,0,0,
12/7/2001,11/1/2003,1,21.0599994659424,0,0,0,
12/7/2001,12/1/2003,1,21.0699996948242,0,0,150,
12/7/2001,1/1/2004,1,21.0799999237061,0,0,100,
12/7/2001,2/1/2004,1,21.0799999237061,0,0,0,
12/7/2001,3/1/2004,1,21.0799999237061,0,0,0,
12/7/2001,4/1/2004,1,21.0799999237061,0,0,0,
12/7/2001,5/1/2004,1,21.0699996948242,0,0,0,
12/7/2001,6/1/2004,1,21.0599994659424,0,0,0,
12/7/2001,12/1/2005,1,20.9699993133545,0,0,150,
12/7/2001,12/1/2006,1,20.9400005340576,0,0,1,
12/7/2001,12/1/2007,1,20.9099998474121,0,0,0,
12/7/2001,12/1/2008,1,20.8799991607666,0,0,0,
12/7/2001,1/1/2002,2,0.524999976158142,0.527499973773956,0.5,15348,35731
12/7/2001,2/1/2002,2,0.539499998092651,0.541000008583069,0.515999972820282,7920,14870
12/7/2001,3/1/2002,2,0.554000020027161,0.552500009536743,0.532999992370606,1560,13911
12/7/2001,4/1/2002,2,0.620500028133392,0.617500007152557,0.600000023841858,797,14121
12/7/2001,5/1/2002,2,0.627499997615814,0.619000017642975,0.608500003814697,709,14262
12/7/2001,6/1/2002,2,0.629499971866608,0.612500011920929,0.612500011920929,655,9495
12/7/2001,7/1/2002,2,0.628499984741211,0.620999991893768,0.620999991893768,78,6546
12/7/2001,8/1/2002,2,0.623000025749207,0.611999988555908,0.605000019073486,144,5626
12/7/2001,9/1/2002,2,0.614499986171722,0.625,0.625,565,5668
12/7/2001,10/1/2002,2,0.592999994754791,0,0,10,
12/7/2001,11/1/2002,2,0.587999999523163,0,0,1,
12/7/2001,12/1/2002,2,0.587499976158142,0,0,491,
12/7/2001,1/1/2002,3,0.516799986362457,0.518999993801117,0.493000000715256,21064,41815
12/7/2001,2/1/2002,3,0.531000018119812,0.532000005245209,0.507000029087067,14240,25437
12/7/2001,3/1/2002,3,0.537500023841858,0.540000021457672,0.513999998569489,5451,21036
12/7/2001,4/1/2002,3,0.541000008583069,0.540000021457672,0.520500004291534,3007,16477
12/7/2001,5/1/2002,3,0.540499985218048,0.540000021457672,0.519999980926514,1861,7197
12/7/2001,6/1/2002,3,0.54449999332428,0.538399994373322,0.531000018119812,1864,10068
12/7/2001,7/1/2002,3,0.550999999046326,0.545000016689301,0.535000026226044,214,4850
12/7/2001,8/1/2002,3,0.558499991893768,0.555999994277954,0.541999995708466,192,3444
12/7/2001,9/1/2002,3,0.567499995231628,0.564999997615814,0.551999986171722,175,3947
12/7/2001,10/1/2002,3,0.576499998569489,0.578000009059906,0.560000002384186,94,2469
12/7/2001,12/1/2002,3,0.592999994754791,0.587000012397766,0.577499985694885,491,6051
12/7/2001,1/1/2003,3,0.598999977111816,0.59799998998642,0.583999991416931,111,3755
12/7/2001,2/1/2003,3,0.598999977111816,0.59799998998642,0.584999978542328,17,934
12/7/2001,3/1/2003,3,0.591000020503998,0.583999991416931,0.578999996185303,85,1214
12/7/2001,11/1/2002,3,0.584999978542328,0.584999978542328,0.569999992847443,99,
12/7/2001,4/1/2003,3,0.580999970436096,0.574000000953674,0.569100022315979,5,
12/7/2001,5/1/2003,3,0.573000013828278,0,0,2,
12/7/2001,6/1/2003,3,0.574000000953674,0,0,2,
12/10/2001,1/1/2002,1,18.3700008392334,18.7999992370605,18.1499996185303,61037,105186
12/10/2001,2/1/2002,1,18.7900009155273,19.5,18.5699996948242,36903,76280
12/10/2001,3/1/2002,1,19.0799999237061,19.3299999237061,18.8999996185303,7554,43188
12/10/2001,4/1/2002,1,19.3199996948242,19.5799999237061,19.1800003051758,4269,23201
12/10/2001,5/1/2002,1,19.5200004577637,19.5,19.4500007629395,1596,15745
12/10/2001,6/1/2002,1,19.6700000762939,20,19.6000003814697,2941,25997
12/10/2001,10/1/2002,1,20.0799999237061,20.25,20.25,105,9603
12/10/2001,11/1/2002,1,20.1499996185303,20.1599998474121,20.1599998474121,245,8085
12/10/2001,6/1/2003,1,20.4799995422363,20.6499996185303,20.5,375,10447
12/10/2001,12/1/2003,1,20.6100006103516,21,20.6499996185303,27,17229
12/10/2001,7/1/2002,1,19.7900009155273,0,0,1200,
12/10/2001,8/1/2002,1,19.8899993896484,0,0,732,
12/10/2001,9/1/2002,1,19.9899997711182,0,0,125,
12/10/2001,12/1/2002,1,20.2099990844727,20.3500003814697,20.2000007629395,1086,
12/10/2001,1/1/2003,1,20.2800006866455,20.25,20.25,315,
12/10/2001,2/1/2003,1,20.3400001525879,0,0,406,
12/10/2001,3/1/2003,1,20.3899993896484,20.3500003814697,20.3500003814697,20,
12/10/2001,4/1/2003,1,20.4300003051758,0,0,100,
12/10/2001,5/1/2003,1,20.4599990844727,0,0,300,
12/10/2001,7/1/2003,1,20.5,0,0,600,
12/10/2001,8/1/2003,1,20.5200004577637,0,0,15,
12/10/2001,9/1/2003,1,20.5400009155273,0,0,1,
12/10/2001,10/1/2003,1,20.5599994659424,0,0,0,
12/10/2001,11/1/2003,1,20.6000003814697,0,0,0,
12/10/2001,1/1/2004,1,20.6100006103516,0,0,0,
12/10/2001,2/1/2004,1,20.6100006103516,0,0,0,
12/10/2001,3/1/2004,1,20.6100006103516,0,0,0,
12/10/2001,4/1/2004,1,20.6100006103516,0,0,0,
12/10/2001,5/1/2004,1,20.6100006103516,0,0,0,
12/10/2001,6/1/2004,1,20.6100006103516,0,0,0,
12/10/2001,12/1/2004,1,20.6000003814697,0,0,6,
12/10/2001,12/1/2005,1,20.6000003814697,0,0,150,
12/10/2001,12/1/2006,1,20.6000003814697,0,0,1,
12/10/2001,12/1/2007,1,20.6000003814697,0,0,0,
12/10/2001,12/1/2008,1,20.6000003814697,0,0,0,
12/10/2001,1/1/2002,2,0.510900020599365,0.527999997138977,0.50900000333786,16800,35449
12/10/2001,2/1/2002,2,0.526000022888184,0.535000026226044,0.523500025272369,6338,16575
12/10/2001,3/1/2002,2,0.540499985218048,0.547999978065491,0.538999974727631,738,13903
12/10/2001,4/1/2002,2,0.606500029563904,0.614000022411346,0.607500016689301,773,14299
12/10/2001,5/1/2002,2,0.612500011920929,0.620000004768372,0.614000022411346,528,14521
12/10/2001,6/1/2002,2,0.614499986171722,0.629000008106232,0.617999970912933,638,9810
12/10/2001,7/1/2002,2,0.613499999046326,0.628000020980835,0.61599999666214,433,6571
12/10/2001,12/1/2002,2,0.572000026702881,0.582499980926514,0.582499980926514,12,356
12/10/2001,8/1/2002,2,0.607999980449677,0,0,210,
12/10/2001,9/1/2002,2,0.598999977111816,0,0,35,
12/10/2001,10/1/2002,2,0.577499985694885,0,0,10,
12/10/2001,11/1/2002,2,0.572499990463257,0,0,1,
12/10/2001,1/1/2002,3,0.506600022315979,0.519999980926514,0.500999987125397,18052,42403
12/10/2001,2/1/2002,3,0.521200001239777,0.528999984264374,0.515500009059906,9428,25774
12/10/2001,3/1/2002,3,0.527199983596802,0.532999992370606,0.523000001907349,3480,20204
12/10/2001,4/1/2002,3,0.530700027942658,0.537000000476837,0.527999997138977,536,16544
12/10/2001,5/1/2002,3,0.530200004577637,0.537999987602234,0.531000018119812,910,7547
12/10/2001,6/1/2002,3,0.534200012683868,0.541000008583069,0.533999979496002,688,9645
12/10/2001,7/1/2002,3,0.540700018405914,0.545000016689301,0.541000008583069,131,4891
12/10/2001,8/1/2002,3,0.548200011253357,0.554000020027161,0.550000011920929,26,3421
12/10/2001,9/1/2002,3,0.556699991226196,0.560999989509583,0.560000002384186,124,4060
12/10/2001,10/1/2002,3,0.565699994564056,0.570999979972839,0.566500008106232,39,2511
12/10/2001,11/1/2002,3,0.57370001077652,0.580999970436096,0.575999975204468,42,2736
12/10/2001,12/1/2002,3,0.581200003623962,0.585500001907349,0.581499993801117,177,6242
12/10/2001,1/1/2003,3,0.587199985980988,0.593999981880188,0.591000020503998,35,3701
12/10/2001,2/1/2003,3,0.587199985980988,0.593999981880188,0.589999973773956,42,944
12/10/2001,3/1/2003,3,0.579200029373169,0.586000025272369,0.586000025272369,11,1190
12/10/2001,4/1/2003,3,0.569199979305267,0.575999975204468,0.575999975204468,2,
12/10/2001,5/1/2003,3,0.561200022697449,0,0,2,
12/10/2001,6/1/2003,3,0.562200009822845,0,0,2,
12/11/2001,1/1/2002,1,18.0799999237061,18.3999996185303,17.9200000762939,66894,100251
12/11/2001,2/1/2002,1,18.4599990844727,18.7800006866455,18.3199996948242,48130,84661
12/11/2001,3/1/2002,1,18.7600002288818,19.0499992370605,18.5499992370605,9542,42639
12/11/2001,4/1/2002,1,18.9899997711182,19.2000007629395,18.8500003814697,7652,24583
12/11/2001,5/1/2002,1,19.1900005340576,19.3199996948242,19.2000007629395,3674,15973
12/11/2001,6/1/2002,1,19.3400001525879,19.6200008392334,19.3999996185303,6301,26383
12/11/2001,7/1/2002,1,19.4599990844727,19.6499996185303,19.6200008392334,508,13573
12/11/2001,9/1/2002,1,19.6499996185303,19.7999992370605,19.7999992370605,80,12731
12/11/2001,10/1/2002,1,19.7299995422363,19.7999992370605,19.7999992370605,120,9648
12/11/2001,11/1/2002,1,19.7900009155273,19.8999996185303,19.75,717,8198
12/11/2001,12/1/2002,1,19.8500003814697,20.0799999237061,19.9400005340576,2965,20799
12/11/2001,8/1/2002,1,19.5599994659424,0,0,365,
12/11/2001,1/1/2003,1,19.9200000762939,0,0,300,
12/11/2001,2/1/2003,1,19.9799995422363,0,0,406,
12/11/2001,3/1/2003,1,20.0300006866455,20.2999992370605,20.2999992370605,22,
12/11/2001,4/1/2003,1,20.0699996948242,0,0,100,
12/11/2001,5/1/2003,1,20.1100006103516,0,0,300,
12/11/2001,6/1/2003,1,20.1399993896484,0,0,450,
12/11/2001,7/1/2003,1,20.1700000762939,0,0,600,
12/11/2001,8/1/2003,1,20.2000007629395,0,0,15,
12/11/2001,9/1/2003,1,20.2299995422363,0,0,1,
12/11/2001,10/1/2003,1,20.2600002288818,0,0,0,
12/11/2001,11/1/2003,1,20.2900009155273,0,0,0,
12/11/2001,12/1/2003,1,20.3099994659424,0,0,1495,
12/11/2001,1/1/2004,1,20.3299999237061,0,0,0,
12/11/2001,2/1/2004,1,20.3299999237061,0,0,0,
12/11/2001,3/1/2004,1,20.3299999237061,0,0,0,
12/11/2001,4/1/2004,1,20.3299999237061,0,0,0,
12/11/2001,5/1/2004,1,20.3299999237061,0,0,0,
12/11/2001,6/1/2004,1,20.3299999237061,0,0,0,
12/11/2001,12/1/2004,1,20.3299999237061,0,0,6,
12/11/2001,12/1/2005,1,20.3299999237061,0,0,150,
12/11/2001,12/1/2006,1,20.3299999237061,0,0,1,
12/11/2001,12/1/2007,1,20.3299999237061,20.6000003814697,20.6000003814697,4,
12/11/2001,12/1/2008,1,20.3299999237061,0,0,0,
12/11/2001,1/1/2002,2,0.506099998950958,0.513999998569489,0.499000012874603,15425,35346
12/11/2001,2/1/2002,2,0.522000014781952,0.527999997138977,0.514999985694885,4997,18945
12/11/2001,3/1/2002,2,0.536499977111816,0.537999987602234,0.529999971389771,1894,14132
12/11/2001,4/1/2002,2,0.602500021457672,0.602999985218048,0.596000015735626,1549,14116
12/11/2001,5/1/2002,2,0.608699977397919,0.607500016689301,0.606000006198883,716,14492
12/11/2001,6/1/2002,2,0.611000001430512,0.611999988555908,0.610000014305115,340,9809
12/11/2001,11/1/2002,2,0.569000005722046,0.569999992847443,0.569999992847443,6,155
12/11/2001,7/1/2002,2,0.610000014305115,0.606000006198883,0.606000006198883,1048,
12/11/2001,8/1/2002,2,0.604499995708466,0.605000019073486,0.605000019073486,777,
12/11/2001,9/1/2002,2,0.595499992370606,0.596000015735626,0.596000015735626,898,
12/11/2001,10/1/2002,2,0.574000000953674,0,0,14,
12/11/2001,12/1/2002,2,0.568499982357025,0.569999992847443,0.569999992847443,5,
12/11/2001,1/1/2002,3,0.499900013208389,0.507000029087067,0.495999991893768,17772,41489
12/11/2001,2/1/2002,3,0.514500021934509,0.521000027656555,0.50900000333786,8012,27632
12/11/2001,3/1/2002,3,0.520500004291534,0.524999976158142,0.51800000667572,2370,20767
12/11/2001,4/1/2002,3,0.523500025272369,0.527999997138977,0.523500025272369,1296,16667
12/11/2001,5/1/2002,3,0.522499978542328,0.52700001001358,0.524999976158142,558,7463
12/11/2001,6/1/2002,3,0.526000022888184,0.529999971389771,0.524999976158142,744,9746
12/11/2001,7/1/2002,3,0.53250002861023,0.537000000476837,0.535000026226044,409,4897
12/11/2001,8/1/2002,3,0.540000021457672,0.545000016689301,0.542999982833862,226,3425
12/11/2001,9/1/2002,3,0.549000024795532,0.550999999046326,0.550999999046326,399,4154
12/11/2001,10/1/2002,3,0.558000028133392,0.563000023365021,0.560000002384186,168,2539
12/11/2001,11/1/2002,3,0.565999984741211,0.568499982357025,0.566500008106232,64,2761
12/11/2001,12/1/2002,3,0.573499977588654,0.578000009059906,0.574000000953674,149,6336
12/11/2001,1/1/2003,3,0.579500019550324,0.583999991416931,0.582000017166138,117,3690
12/11/2001,2/1/2003,3,0.579500019550324,0.583000004291534,0.580999970436096,12,942
12/11/2001,3/1/2003,3,0.57150000333786,0.577000021934509,0.572499990463257,175,1214
12/11/2001,4/1/2003,3,0.561500012874603,0.569999992847443,0.569999992847443,2,
12/11/2001,5/1/2003,3,0.55349999666214,0,0,1,
12/11/2001,6/1/2003,3,0.554499983787537,0,0,1,
12/12/2001,1/1/2002,1,18.3600006103516,18.8500003814697,18.2999992370605,80615,93599
12/12/2001,2/1/2002,1,18.7399997711182,19.1499996185303,18.6499996185303,4866,96999
12/12/2001,3/1/2002,1,18.9799995422363,19.3400001525879,18.9500007629395,1875,42336
12/12/2001,4/1/2002,1,19.1800003051758,19.5,19.2000007629395,525,26452
12/12/2001,5/1/2002,1,19.3600006103516,19.6700000762939,19.3500003814697,632,14898
12/12/2001,6/1/2002,1,19.5,19.7999992370605,19.5,1185,27960
12/12/2001,9/1/2002,1,19.7800006866455,20,19.8999996185303,517,12691
12/12/2001,12/1/2002,1,19.9699993133545,20.2999992370605,20,600,22279
12/12/2001,6/1/2003,1,20.2600002288818,20.5,20.3500003814697,1205,10602
12/12/2001,7/1/2002,1,19.6100006103516,0,0,420,
12/12/2001,8/1/2002,1,19.7000007629395,19.9500007629395,19.8999996185303,25,
12/12/2001,10/1/2002,1,19.8500003814697,0,0,90,
12/12/2001,11/1/2002,1,19.9099998474121,0,0,37,
12/12/2001,1/1/2003,1,20.0400009155273,0,0,1252,
12/12/2001,2/1/2003,1,20.1000003814697,0,0,25,
12/12/2001,3/1/2003,1,20.1499996185303,0,0,25,
12/12/2001,4/1/2003,1,20.1900005340576,0,0,385,
12/12/2001,5/1/2003,1,20.2299995422363,0,0,300,
12/12/2001,7/1/2003,1,20.2800006866455,0,0,600,
12/12/2001,8/1/2003,1,20.2999992370605,0,0,15,
12/12/2001,9/1/2003,1,20.3199996948242,0,0,1,
12/12/2001,10/1/2003,1,20.3400001525879,0,0,0,
12/12/2001,11/1/2003,1,20.3600006103516,0,0,0,
12/12/2001,12/1/2003,1,20.3799991607666,0,0,150,
12/12/2001,1/1/2004,1,20.3999996185303,0,0,0,
12/12/2001,2/1/2004,1,20.3999996185303,0,0,0,
12/12/2001,3/1/2004,1,20.3999996185303,0,0,0,
12/12/2001,4/1/2004,1,20.3999996185303,0,0,0,
12/12/2001,5/1/2004,1,20.3999996185303,0,0,0,
12/12/2001,6/1/2004,1,20.3999996185303,0,0,0,
12/12/2001,12/1/2004,1,20.3999996185303,0,0,6,
12/12/2001,12/1/2005,1,20.3999996185303,0,0,150,
12/12/2001,12/1/2006,1,20.3999996185303,0,0,1,
12/12/2001,12/1/2007,1,20.3999996185303,0,0,0,
12/12/2001,12/1/2008,1,20.3999996185303,0,0,0,
12/12/2001,1/1/2002,2,0.517199993133545,0.529999971389771,0.509999990463257,1958,33782
12/12/2001,2/1/2002,2,0.532299995422363,0.541999995708466,0.523999989032745,1082,20080
12/12/2001,3/1/2002,2,0.54559999704361,0.554000020027161,0.537999987602234,1453,14047
12/12/2001,4/1/2002,2,0.609799981117249,0.617500007152557,0.610000014305115,30,14559
12/12/2001,5/1/2002,2,0.615000009536743,0.621500015258789,0.616999983787537,27,14770
12/12/2001,6/1/2002,2,0.616500020027161,0.625999987125397,0.620000004768372,285,9973
12/12/2001,7/1/2002,2,0.614499986171722,0.621999979019165,0.621999979019165,152,6935
12/12/2001,8/1/2002,2,0.608299970626831,0,0,56,
12/12/2001,9/1/2002,2,0.59850001335144,0,0,28,
12/12/2001,10/1/2002,2,0.576499998569489,0,0,14,
12/12/2001,11/1/2002,2,0.570999979972839,0,0,6,
12/12/2001,12/1/2002,2,0.569999992847443,0,0,5,
12/12/2001,1/1/2002,3,0.505800008773804,0.519500017166138,0.501999974250793,19372,38916
12/12/2001,2/1/2002,3,0.519599974155426,0.532000005245209,0.514999985694885,1929,28693
12/12/2001,3/1/2002,3,0.525600016117096,0.53600001335144,0.522499978542328,965,20910
12/12/2001,4/1/2002,3,0.52810001373291,0.540000021457672,0.526000022888184,410,16690
12/12/2001,5/1/2002,3,0.526600003242493,0.538999974727631,0.533999979496002,395,7329
12/12/2001,6/1/2002,3,0.529600024223328,0.542500019073486,0.53600001335144,872,9809
12/12/2001,7/1/2002,3,0.536099970340729,0.550000011920929,0.538500010967255,233,4982
12/12/2001,8/1/2002,3,0.543600022792816,0.558000028133392,0.546000003814697,48,3500
12/12/2001,9/1/2002,3,0.552600026130676,0.564499974250793,0.554499983787537,50,4203
12/12/2001,11/1/2002,3,0.569599986076355,0.58050000667572,0.57150000333786,2,2815
12/12/2001,12/1/2002,3,0.577099978923798,0.58050000667572,0.578999996185303,252,6302
12/12/2001,10/1/2002,3,0.561600029468536,0.572499990463257,0.564000010490418,24,
12/12/2001,1/1/2003,3,0.583100020885468,0.585500001907349,0.585500001907349,1,
12/12/2001,2/1/2003,3,0.583100020885468,0,0,40,
12/12/2001,3/1/2003,3,0.575100004673004,0,0,1,
12/12/2001,4/1/2003,3,0.565100014209747,0,0,38,
12/12/2001,5/1/2003,3,0.557099997997284,0,0,1,
12/12/2001,6/1/2003,3,0.558099985122681,0,0,25,
12/13/2001,1/1/2002,1,18.1200008392334,18.5499992370605,17.7999992370605,80705,83711
12/13/2001,2/1/2002,1,18.5300006866455,18.8500003814697,18.2000007629395,56979,104022
12/13/2001,3/1/2002,1,18.7700004577637,19.0499992370605,18.4500007629395,15698,41946
12/13/2001,4/1/2002,1,18.9799995422363,19.2000007629395,18.7999992370605,4619,26981
12/13/2001,5/1/2002,1,19.1700000762939,19.3400001525879,19.0200004577637,1779,15290
12/13/2001,6/1/2002,1,19.3199996948242,19.6000003814697,19,3256,28108
12/13/2001,7/1/2002,1,19.4400005340576,19.6000003814697,19.2000007629395,1629,13420
12/13/2001,8/1/2002,1,19.5400009155273,19.6499996185303,19.5,462,11668
12/13/2001,9/1/2002,1,19.6299991607666,19.75,19.7000007629395,662,12473
12/13/2001,10/1/2002,1,19.7099990844727,19.8299999237061,19.7700004577637,90,9766
12/13/2001,11/1/2002,1,19.7800006866455,19.8500003814697,19.7800006866455,37,8253
12/13/2001,12/1/2002,1,19.8500003814697,20.0499992370605,19.7199993133545,1121,22179
12/13/2001,6/1/2003,1,20.2199993133545,20.2999992370605,20.1499996185303,1205,10977
12/13/2001,12/1/2003,1,20.3899993896484,20.3500003814697,20.2999992370605,150,17239
12/13/2001,1/1/2003,1,19.9400005340576,0,0,65,
12/13/2001,2/1/2003,1,20.0200004577637,0,0,25,
12/13/2001,3/1/2003,1,20.0900001525879,20.1200008392334,20.1200008392334,25,
12/13/2001,4/1/2003,1,20.1399993896484,0,0,385,
12/13/2001,5/1/2003,1,20.1800003051758,0,0,300,
12/13/2001,7/1/2003,1,20.25,0,0,600,
12/13/2001,8/1/2003,1,20.2800006866455,0,0,15,
12/13/2001,9/1/2003,1,20.3099994659424,0,0,1,
12/13/2001,10/1/2003,1,20.3400001525879,0,0,0,
12/13/2001,11/1/2003,1,20.3700008392334,0,0,0,
12/13/2001,1/1/2004,1,20.4099998474121,20.3500003814697,20.3500003814697,10,
12/13/2001,2/1/2004,1,20.4200000762939,20.3500003814697,20.3500003814697,10,
12/13/2001,3/1/2004,1,20.4200000762939,20.3500003814697,20.3500003814697,10,
12/13/2001,4/1/2004,1,20.4200000762939,20.3500003814697,20.3500003814697,10,
12/13/2001,5/1/2004,1,20.4200000762939,20.3500003814697,20.3500003814697,10,
12/13/2001,6/1/2004,1,20.4200000762939,0,0,0,
12/13/2001,12/1/2004,1,20.4200000762939,0,0,6,
12/13/2001,12/1/2005,1,20.4200000762939,0,0,150,
12/13/2001,12/1/2006,1,20.4200000762939,0,0,1,
12/13/2001,12/1/2007,1,20.4200000762939,0,0,0,
12/13/2001,12/1/2008,1,20.4200000762939,0,0,0,
12/13/2001,1/1/2002,2,0.520799994468689,0.528999984264374,0.504000008106232,15638,34427
12/13/2001,2/1/2002,2,0.532800018787384,0.541000008583069,0.521000027656555,8532,21802
12/13/2001,3/1/2002,2,0.544000029563904,0.549499988555908,0.537999987602234,2464,14146
12/13/2001,4/1/2002,2,0.606800019741058,0.610000014305115,0.610000014305115,963,14812
12/13/2001,5/1/2002,2,0.611800014972687,0.619000017642975,0.616999983787537,975,14737
12/13/2001,6/1/2002,2,0.612800002098084,0.618499994277954,0.612999975681305,1530,9983
12/13/2001,7/1/2002,2,0.610599994659424,0.617500007152557,0.612999975681305,311,6984
12/13/2001,8/1/2002,2,0.604300022125244,0.610000014305115,0.609000027179718,56,
12/13/2001,9/1/2002,2,0.594099998474121,0,0,28,
12/13/2001,10/1/2002,2,0.572099983692169,0,0,14,
12/13/2001,11/1/2002,2,0.566600024700165,0,0,6,
12/13/2001,12/1/2002,2,0.565599977970123,0,0,5,
12/13/2001,1/1/2002,3,0.510399997234345,0.515999972820282,0.495999991893768,19778,35800
12/13/2001,2/1/2002,3,0.522000014781952,0.527999997138977,0.509999990463257,10906,29164
12/13/2001,3/1/2002,3,0.52649998664856,0.531000018119812,0.517000019550324,3396,21464
12/13/2001,4/1/2002,3,0.527499973773956,0.533999979496002,0.522000014781952,2016,16657
12/13/2001,5/1/2002,3,0.524500012397766,0.53250002861023,0.52649998664856,820,7280
12/13/2001,6/1/2002,3,0.52649998664856,0.533999979496002,0.523999989032745,2515,9662
12/13/2001,7/1/2002,3,0.532999992370606,0.541999995708466,0.531000018119812,925,5048
12/13/2001,8/1/2002,3,0.540499985218048,0.546999990940094,0.542999982833862,376,3510
12/13/2001,9/1/2002,3,0.549499988555908,0.556999981403351,0.551999986171722,91,4374
12/13/2001,10/1/2002,3,0.558499991893768,0.564999997615814,0.560999989509583,153,2652
12/13/2001,11/1/2002,3,0.566500008106232,0.574999988079071,0.564999997615814,71,2914
12/13/2001,12/1/2002,3,0.574000000953674,0.584500014781952,0.572499990463257,409,6331
12/13/2001,1/1/2003,3,0.579999983310699,0.588500022888184,0.578499972820282,97,3723
12/13/2001,2/1/2003,3,0.579999983310699,0.587000012397766,0.578000009059906,46,988
12/13/2001,3/1/2003,3,0.572000026702881,0.578499972820282,0.569999992847443,1,1196
12/13/2001,4/1/2003,3,0.561999976634979,0.564999997615814,0.564999997615814,38,
12/13/2001,5/1/2003,3,0.554000020027161,0,0,1,
12/13/2001,6/1/2003,3,0.555000007152557,0,0,25,
12/14/2001,2/1/2002,1,19.4899997711182,19.5499992370605,18.5300006866455,66719,111065
12/14/2001,3/1/2002,1,19.6800003051758,19.7199993133545,18.7999992370605,15137,43193
12/14/2001,4/1/2002,1,19.8400001525879,19.8500003814697,19.3400001525879,4840,27461
12/14/2001,5/1/2002,1,19.9899997711182,19.9500007629395,19.7700004577637,1537,15821
12/14/2001,6/1/2002,1,20.1200008392334,20.2000007629395,19.6499996185303,3319,28627
12/14/2001,7/1/2002,1,20.2199993133545,19.9500007629395,19.6399993896484,318,13712
12/14/2001,8/1/2002,1,20.3099994659424,20.1499996185303,19.9500007629395,1256,11788
12/14/2001,9/1/2002,1,20.3899993896484,20.2999992370605,20,744,12140
12/14/2001,12/1/2002,1,20.6100006103516,20.5499992370605,20.2000007629395,2845,21631
12/14/2001,1/1/2003,1,20.6900005340576,20.5,20.4099998474121,1214,12301
12/14/2001,12/1/2003,1,21.0900001525879,21.0200004577637,21.0200004577637,1850,17239
12/14/2001,1/1/2002,1,19.2299995422363,19.25,18.5,69865,
12/14/2001,10/1/2002,1,20.4699993133545,20.25,20.25,601,
12/14/2001,11/1/2002,1,20.5400009155273,19.9500007629395,19.9500007629395,28,
12/14/2001,2/1/2003,1,20.7600002288818,0,0,85,
12/14/2001,3/1/2003,1,20.8199996948242,0,0,150,
12/14/2001,4/1/2003,1,20.8700008392334,0,0,175,
12/14/2001,5/1/2003,1,20.9099998474121,0,0,10,
12/14/2001,6/1/2003,1,20.9400005340576,0,0,495,
12/14/2001,7/1/2003,1,20.9699993133545,0,0,600,
12/14/2001,8/1/2003,1,21,0,0,15,
12/14/2001,9/1/2003,1,21.0300006866455,0,0,650,
12/14/2001,10/1/2003,1,21.0499992370605,0,0,0,
12/14/2001,11/1/2003,1,21.0699996948242,0,0,0,
12/14/2001,1/1/2004,1,21.0900001525879,0,0,0,
12/14/2001,2/1/2004,1,21.0900001525879,0,0,0,
12/14/2001,3/1/2004,1,21.0900001525879,0,0,0,
12/14/2001,4/1/2004,1,21.0900001525879,0,0,0,
12/14/2001,5/1/2004,1,21.0900001525879,0,0,0,
12/14/2001,6/1/2004,1,21.0900001525879,0,0,0,
12/14/2001,12/1/2004,1,21.0799999237061,0,0,6,
12/14/2001,12/1/2005,1,21.0799999237061,0,0,150,
12/14/2001,12/1/2006,1,21.0799999237061,0,0,1,
12/14/2001,12/1/2007,1,21.0799999237061,0,0,0,
12/14/2001,12/1/2008,1,21.0799999237061,0,0,0,
12/14/2001,1/1/2002,2,0.550300002098084,0.552999973297119,0.529999971389771,22951,35745
12/14/2001,2/1/2002,2,0.560899972915649,0.563000023365021,0.53600001335144,13206,23099
12/14/2001,3/1/2002,2,0.571399986743927,0.573000013828278,0.550999999046326,3366,14465
12/14/2001,4/1/2002,2,0.631399989128113,0.629999995231628,0.615000009536743,2666,14674
12/14/2001,5/1/2002,2,0.636399984359741,0.632000029087067,0.620000004768372,1605,14532
12/14/2001,6/1/2002,2,0.637399971485138,0.629999995231628,0.623499989509583,1368,9688
12/14/2001,7/1/2002,2,0.634899973869324,0.625999987125397,0.625999987125397,147,7102
12/14/2001,8/1/2002,2,0.627900004386902,0,0,185,
12/14/2001,9/1/2002,2,0.616900026798248,0,0,145,
12/14/2001,10/1/2002,2,0.594399988651276,0,0,14,
12/14/2001,11/1/2002,2,0.588400006294251,0,0,6,
12/14/2001,12/1/2002,2,0.587400019168854,0,0,5,
12/14/2001,1/1/2002,3,0.542500019073486,0.546999990940094,0.513000011444092,23238,35561
12/14/2001,2/1/2002,3,0.552500009536743,0.555999994277954,0.535000026226044,16326,30817
12/14/2001,3/1/2002,3,0.554499983787537,0.555999994277954,0.537999987602234,5355,20740
12/14/2001,4/1/2002,3,0.552999973297119,0.555999994277954,0.537000000476837,2257,16337
12/14/2001,5/1/2002,3,0.546999990940094,0.546000003814697,0.540000021457672,1590,7144
12/14/2001,6/1/2002,3,0.547999978065491,0.547999978065491,0.537999987602234,2311,9979
12/14/2001,7/1/2002,3,0.554000020027161,0.555999994277954,0.546999990940094,1031,5105
12/14/2001,8/1/2002,3,0.560999989509583,0.5625,0.560999989509583,880,3454
12/14/2001,9/1/2002,3,0.569500029087067,0.565999984741211,0.564999997615814,96,4424
12/14/2001,10/1/2002,3,0.578499972820282,0.575999975204468,0.569999992847443,21,2597
12/14/2001,11/1/2002,3,0.586499989032745,0.586499989032745,0.582499980926514,172,2938
12/14/2001,12/1/2002,3,0.593999981880188,0.59500002861023,0.587000012397766,553,6540
12/14/2001,1/1/2003,3,0.600000023841858,0.600000023841858,0.589999973773956,48,3770
12/14/2001,2/1/2003,3,0.600000023841858,0.598999977111816,0.589999973773956,22,1032
12/14/2001,3/1/2003,3,0.592000007629395,0,0,66,
12/14/2001,4/1/2003,3,0.582000017166138,0.575999975204468,0.575999975204468,2,
12/14/2001,5/1/2003,3,0.574000000953674,0,0,1,
12/14/2001,6/1/2003,3,0.574999988079071,0,0,89,
12/17/2001,1/1/2002,1,19.2199993133545,19.5799999237061,19.1000003814697,62709,51341
12/17/2001,2/1/2002,1,19.5200004577637,19.8500003814697,19.3999996185303,55210,123659
12/17/2001,3/1/2002,1,19.7000007629395,20,19.6000003814697,14814,43583
12/17/2001,4/1/2002,1,19.8500003814697,20.0699996948242,19.7999992370605,3726,28573
12/17/2001,5/1/2002,1,19.9899997711182,20.1499996185303,20,2683,15909
12/17/2001,6/1/2002,1,20.1100006103516,20.2999992370605,20.1499996185303,3179,28098
12/17/2001,7/1/2002,1,20.2099990844727,20.3799991607666,20.1800003051758,629,13820
12/17/2001,9/1/2002,1,20.3799991607666,20.4500007629395,20.3999996185303,179,12613
12/17/2001,12/1/2002,1,20.6000003814697,20.75,20.5499992370605,1381,22250
12/17/2001,4/1/2003,1,20.8600006103516,20.9500007629395,20.9500007629395,825,1377
12/17/2001,12/1/2003,1,21.0799999237061,21.1000003814697,21.1000003814697,100,17839
12/17/2001,12/1/2004,1,21.0799999237061,21.0799999237061,21.0799999237061,6,7685
12/17/2001,12/1/2005,1,21.0799999237061,21.0799999237061,21.0799999237061,150,3570
12/17/2001,12/1/2006,1,21.0799999237061,21.0799999237061,21.0799999237061,1,3050
12/17/2001,8/1/2002,1,20.2999992370605,0,0,202,
12/17/2001,10/1/2002,1,20.4599990844727,0,0,343,
12/17/2001,11/1/2002,1,20.5300006866455,0,0,16,
12/17/2001,1/1/2003,1,20.6800003051758,0,0,112,
12/17/2001,2/1/2003,1,20.75,0,0,150,
12/17/2001,3/1/2003,1,20.8099994659424,0,0,300,
12/17/2001,5/1/2003,1,20.8999996185303,0,0,10,
12/17/2001,6/1/2003,1,20.9300003051758,0,0,50,
12/17/2001,7/1/2003,1,20.9599990844727,0,0,600,
12/17/2001,8/1/2003,1,20.9899997711182,0,0,15,
12/17/2001,9/1/2003,1,21.0200004577637,0,0,650,
12/17/2001,10/1/2003,1,21.0400009155273,0,0,0,
12/17/2001,11/1/2003,1,21.0599994659424,0,0,0,
12/17/2001,1/1/2004,1,21.0799999237061,0,0,0,
12/17/2001,2/1/2004,1,21.0799999237061,0,0,0,
12/17/2001,3/1/2004,1,21.0799999237061,0,0,0,
12/17/2001,4/1/2004,1,21.0799999237061,0,0,0,
12/17/2001,5/1/2004,1,21.0799999237061,0,0,0,
12/17/2001,6/1/2004,1,21.0799999237061,0,0,0,
12/17/2001,12/1/2007,1,21.0799999237061,0,0,0,
12/17/2001,12/1/2008,1,21.0799999237061,0,0,0,
12/17/2001,1/1/2002,2,0.545499980449677,0.558499991893768,0.541999995708466,17034,31838
12/17/2001,2/1/2002,2,0.557200014591217,0.566999971866608,0.554000020027161,4472,26561
12/17/2001,3/1/2002,2,0.568199992179871,0.575999975204468,0.564999997615814,1344,14018
12/17/2001,4/1/2002,2,0.628199994564056,0.631500005722046,0.629000008106232,651,14974
12/17/2001,5/1/2002,2,0.633199989795685,0.638999998569489,0.632499992847443,1064,14880
12/17/2001,7/1/2002,2,0.631699979305267,0.637000024318695,0.634999990463257,582,7115
12/17/2001,8/1/2002,2,0.624700009822845,0.629999995231628,0.629999995231628,391,6248
12/17/2001,6/1/2002,2,0.634199976921082,0.636500000953674,0.634999990463257,261,
12/17/2001,9/1/2002,2,0.613699972629547,0,0,75,
12/17/2001,10/1/2002,2,0.591199994087219,0,0,14,
12/17/2001,11/1/2002,2,0.585200011730194,0,0,6,
12/17/2001,12/1/2002,2,0.584200024604797,0.592999994754791,0.592999994754791,1,
12/17/2001,1/1/2002,3,0.538100004196167,0.551500022411346,0.53600001335144,4394,34117
12/17/2001,2/1/2002,3,0.548500001430512,0.560999989509583,0.546500027179718,10675,33698
12/17/2001,3/1/2002,3,0.551999986171722,0.560000002384186,0.551500022411346,2688,22203
12/17/2001,4/1/2002,3,0.551500022411346,0.560000002384186,0.550000011920929,949,16397
12/17/2001,5/1/2002,3,0.546000003814697,0.550999999046326,0.545000016689301,707,7294
12/17/2001,6/1/2002,3,0.547500014305115,0.55349999666214,0.546000003814697,1128,10280
12/17/2001,7/1/2002,3,0.554000020027161,0.560500025749207,0.551999986171722,378,5286
12/17/2001,8/1/2002,3,0.560999989509583,0.5625,0.560999989509583,146,3454
12/17/2001,9/1/2002,3,0.569500029087067,0.576499998569489,0.57150000333786,127,4460
12/17/2001,10/1/2002,3,0.578499972820282,0.575999975204468,0.569999992847443,78,2597
12/17/2001,11/1/2002,3,0.586499989032745,0.592999994754791,0.587499976158142,33,3088
12/17/2001,12/1/2002,3,0.593999981880188,0.600000023841858,0.596000015735626,679,7046
12/17/2001,1/1/2003,3,0.600000023841858,0.600000023841858,0.589999973773956,59,3770
12/17/2001,2/1/2003,3,0.600000023841858,0.603999972343445,0.601999998092651,107,1032
12/17/2001,3/1/2003,3,0.592000007629395,0.596000015735626,0.596000015735626,52,1208
12/17/2001,4/1/2003,3,0.582000017166138,0.584999978542328,0.584999978542328,110,304
12/17/2001,5/1/2003,3,0.574000000953674,0.574000000953674,0.574000000953674,1,73
12/17/2001,6/1/2003,3,0.574000000953674,0,0,3,
12/18/2001,1/1/2002,1,19.3600006103516,19.5,19.0699996948242,7272,
12/18/2001,2/1/2002,1,19.6000003814697,19.7999992370605,19.3799991607666,71584,
12/18/2001,3/1/2002,1,19.7900009155273,19.9500007629395,19.5599994659424,13732,
12/18/2001,5/1/2002,1,20.0499992370605,20.1399993896484,19.8500003814697,3893,
12/18/2001,6/1/2002,1,20.1599998474121,20.25,20,3486,
12/18/2001,7/1/2002,1,20.25,20.2999992370605,20.0499992370605,1767,
12/18/2001,12/1/2002,1,20.6100006103516,20.7000007629395,20.5,1451,
12/18/2001,1/1/2003,1,20.6900005340576,20.6499996185303,20.6000003814697,255,
12/18/2001,4/1/2002,1,19.9200000762939,20.0799999237061,19.7299995422363,6710,
12/18/2001,8/1/2002,1,20.3299999237061,20.2099990844727,20.2099990844727,1599,
12/18/2001,9/1/2002,1,20.3999996185303,20.3999996185303,20.2999992370605,65,
12/18/2001,10/1/2002,1,20.4699993133545,20.4599990844727,20.4599990844727,343,
12/18/2001,11/1/2002,1,20.5400009155273,0,0,15,
12/18/2001,2/1/2003,1,20.7600002288818,0,0,150,
12/18/2001,3/1/2003,1,20.8199996948242,0,0,300,
12/18/2001,4/1/2003,1,20.8700008392334,0,0,825,
12/18/2001,5/1/2003,1,20.9200000762939,0,0,10,
12/18/2001,6/1/2003,1,20.9599990844727,0,0,201,
12/18/2001,7/1/2003,1,20.9899997711182,0,0,600,
12/18/2001,8/1/2003,1,21.0200004577637,0,0,15,
12/18/2001,9/1/2003,1,21.0499992370605,0,0,650,
12/18/2001,10/1/2003,1,21.0699996948242,0,0,0,
12/18/2001,11/1/2003,1,21.0900001525879,0,0,0,
12/18/2001,12/1/2003,1,21.1100006103516,0,0,70,
12/18/2001,1/1/2004,1,21.1100006103516,0,0,0,
12/18/2001,2/1/2004,1,21.1100006103516,0,0,0,
12/18/2001,3/1/2004,1,21.1100006103516,0,0,0,
12/18/2001,4/1/2004,1,21.1100006103516,0,0,0,
12/18/2001,5/1/2004,1,21.1100006103516,0,0,0,
12/18/2001,6/1/2004,1,21.1100006103516,0,0,0,
12/18/2001,12/1/2004,1,21.1100006103516,0,0,6,
12/18/2001,12/1/2005,1,21.1100006103516,0,0,150,
12/18/2001,12/1/2006,1,21.1100006103516,0,0,1,
12/18/2001,12/1/2007,1,21.1100006103516,0,0,0,
12/18/2001,12/1/2008,1,21.1100006103516,0,0,0,
12/18/2001,1/1/2002,2,0.550400018692017,0.555999994277954,0.538999974727631,14559,
12/18/2001,2/1/2002,2,0.559099972248077,0.564999997615814,0.554000020027161,7639,
12/18/2001,3/1/2002,2,0.570100009441376,0.575999975204468,0.565999984741211,808,
12/18/2001,4/1/2002,2,0.629599988460541,0.635999977588654,0.626999974250793,551,
12/18/2001,6/1/2002,2,0.63510000705719,0.640500009059906,0.634500026702881,1040,9521
12/18/2001,5/1/2002,2,0.634100019931793,0.639999985694885,0.630999982357025,1558,
12/18/2001,7/1/2002,2,0.631600022315979,0.635999977588654,0.633000016212463,624,
12/18/2001,8/1/2002,2,0.624100029468536,0,0,265,
12/18/2001,9/1/2002,2,0.612600028514862,0.617500007152557,0.617500007152557,269,
12/18/2001,10/1/2002,2,0.589999973773956,0,0,50,
12/18/2001,11/1/2002,2,0.583999991416931,0,0,6,
12/18/2001,12/1/2002,2,0.583000004291534,0,0,200,
12/18/2001,1/1/2002,3,0.546899974346161,0.557500004768372,0.538999974727631,20377,31633
12/18/2001,2/1/2002,3,0.555599987506866,0.563499987125397,0.546000003814697,13983,
12/18/2001,3/1/2002,3,0.556599974632263,0.564000010490418,0.552699983119965,4961,
12/18/2001,4/1/2002,3,0.553600013256073,0.563000023365021,0.554000020027161,1550,16424
12/18/2001,6/1/2002,3,0.548600018024445,0.555999994277954,0.548500001430512,2015,10675
12/18/2001,5/1/2002,3,0.547599971294403,0.552999973297119,0.549000024795532,1456,
12/18/2001,7/1/2002,3,0.55460000038147,0.5625,0.559499979019165,119,
12/18/2001,8/1/2002,3,0.561600029468536,0.570500016212463,0.565999984741211,31,
12/18/2001,9/1/2002,3,0.570100009441376,0.579999983310699,0.574500024318695,288,
12/18/2001,10/1/2002,3,0.579100012779236,0.58899998664856,0.579999983310699,27,
12/18/2001,11/1/2002,3,0.587100028991699,0.593999981880188,0.587999999523163,26,
12/18/2001,12/1/2002,3,0.594600021839142,0.59799998998642,0.596000015735626,589,
12/18/2001,1/1/2003,3,0.600600004196167,0.603999972343445,0.601999998092651,74,
12/18/2001,2/1/2003,3,0.600600004196167,0.606000006198883,0.601999998092651,11,
12/18/2001,3/1/2003,3,0.592599987983704,0.597000002861023,0.593999981880188,10,
12/18/2001,4/1/2003,3,0.582599997520447,0.584999978542328,0.584999978542328,110,
12/18/2001,5/1/2003,3,0.574599981307983,0.577000021934509,0.577000021934509,1,
12/18/2001,6/1/2003,3,0.574599981307983,0.575999975204468,0.574999988079071,3,
12/19/2001,2/1/2002,1,19.7999992370605,20.1800003051758,19.4300003051758,2924,
12/19/2001,3/1/2002,1,20.0499992370605,20.3999996185303,20.0200004577637,2335,48035
12/19/2001,4/1/2002,1,20.1599998474121,20.4400005340576,20.1700000762939,7527,27783
12/19/2001,5/1/2002,1,20.2600002288818,20.5,20.2000007629395,3436,
12/19/2001,6/1/2002,1,20.3600006103516,20.6499996185303,20.2999992370605,730,27318
12/19/2001,7/1/2002,1,20.4300003051758,20.6299991607666,20.5300006866455,155,
12/19/2001,8/1/2002,1,20.5,20.7800006866455,20.5499992370605,1393,11767
12/19/2001,10/1/2002,1,20.6399993896484,20.8500003814697,20.75,368,
12/19/2001,12/1/2002,1,20.7600002288818,21,20.7800006866455,445,21582
12/19/2001,6/1/2003,1,21.0499992370605,21.1499996185303,21.1499996185303,320,
12/19/2001,12/1/2003,1,21.1599998474121,21.3999996185303,21.2999992370605,772,
12/19/2001,9/1/2002,1,20.5699996948242,0,0,510,
12/19/2001,11/1/2002,1,20.7000007629395,0,0,90,
12/19/2001,1/1/2003,1,20.8299999237061,21,21,145,
12/19/2001,2/1/2003,1,20.8899993896484,0,0,275,
12/19/2001,3/1/2003,1,20.9400005340576,21,21,196,
12/19/2001,4/1/2003,1,20.9799995422363,0,0,10,
12/19/2001,5/1/2003,1,21.0200004577637,0,0,500,
12/19/2001,7/1/2003,1,21.0699996948242,0,0,600,
12/19/2001,8/1/2003,1,21.0900001525879,0,0,15,
12/19/2001,9/1/2003,1,21.1100006103516,0,0,650,
12/19/2001,10/1/2003,1,21.1299991607666,0,0,0,
12/19/2001,11/1/2003,1,21.1499996185303,0,0,0,
12/19/2001,1/1/2004,1,21.1599998474121,0,0,0,
12/19/2001,2/1/2004,1,21.1599998474121,0,0,0,
12/19/2001,3/1/2004,1,21.1599998474121,0,0,0,
12/19/2001,4/1/2004,1,21.1599998474121,0,0,0,
12/19/2001,5/1/2004,1,21.1599998474121,0,0,0,
12/19/2001,6/1/2004,1,21.1599998474121,0,0,0,
12/19/2001,12/1/2004,1,21.1599998474121,0,0,10,
12/19/2001,12/1/2005,1,21.1599998474121,21.2000007629395,21.2000007629395,8,
12/19/2001,12/1/2006,1,21.1399993896484,0,0,1,
12/19/2001,12/1/2007,1,21.1100006103516,0,0,0,
12/19/2001,12/1/2008,1,21.0799999237061,0,0,0,
12/19/2001,1/1/2002,2,0.558099985122681,0.568000018596649,0.549000024795532,16978,
12/19/2001,2/1/2002,2,0.567600011825562,0.578999996185303,0.563000023365021,8970,
12/19/2001,3/1/2002,2,0.578800022602081,0.58899998664856,0.575999975204468,2023,
12/19/2001,4/1/2002,2,0.638800024986267,0.646000027656555,0.635999977588654,1431,
12/19/2001,5/1/2002,2,0.64300000667572,0.647499978542328,0.646000027656555,1287,14634
12/19/2001,6/1/2002,2,0.64300000667572,0.647000014781952,0.645500004291534,1319,
12/19/2001,7/1/2002,2,0.638999998569489,0.64300000667572,0.641499996185303,271,
12/19/2001,8/1/2002,2,0.630999982357025,0.634999990463257,0.634999990463257,755,6567
12/19/2001,9/1/2002,2,0.618499994277954,0,0,555,
12/19/2001,10/1/2002,2,0.596000015735626,0,0,125,
12/19/2001,11/1/2002,2,0.589999973773956,0,0,6,
12/19/2001,12/1/2002,2,0.58899998664856,0,0,200,
12/19/2001,1/1/2002,3,0.561299979686737,0.572499990463257,0.546999990940094,18224,
12/19/2001,2/1/2002,3,0.567900002002716,0.578000009059906,0.556999981403351,14680,
12/19/2001,3/1/2002,3,0.566900014877319,0.577000021934509,0.560999989509583,3889,
12/19/2001,4/1/2002,3,0.562399983406067,0.569999992847443,0.561999976634979,950,16726
12/19/2001,5/1/2002,3,0.555899977684021,0.574000000953674,0.558000028133392,1043,
12/19/2001,6/1/2002,3,0.556400001049042,0.565999984741211,0.558000028133392,2005,
12/19/2001,7/1/2002,3,0.561900019645691,0.573000013828278,0.563000023365021,498,
12/19/2001,8/1/2002,3,0.568400025367737,0.578999996185303,0.574000000953674,814,
12/19/2001,9/1/2002,3,0.576399981975555,0.584999978542328,0.580999970436096,399,4523
12/19/2001,10/1/2002,3,0.58490002155304,0.592000007629395,0.584999978542328,673,
12/19/2001,11/1/2002,3,0.592400014400482,0.602999985218048,0.59500002861023,216,3108
12/19/2001,12/1/2002,3,0.599900007247925,0.611000001430512,0.603999972343445,807,7569
12/19/2001,1/1/2003,3,0.60589998960495,0.616999983787537,0.610000014305115,167,
12/19/2001,2/1/2003,3,0.60589998960495,0.616999983787537,0.611999988555908,16,1108
12/19/2001,3/1/2003,3,0.597899973392487,0.609000027179718,0.602500021457672,55,1213
12/19/2001,4/1/2003,3,0.58789998292923,0,0,1,
12/19/2001,5/1/2003,3,0.579900026321411,0,0,1,
12/19/2001,6/1/2003,3,0.579900026321411,0,0,5,
12/20/2001,2/1/2002,1,19.2800006866455,20.1499996185303,19.1700000762939,67602,146178
12/20/2001,3/1/2002,1,19.5699996948242,20.3999996185303,19.4799995422363,1286,48897
12/20/2001,4/1/2002,1,19.7099990844727,20.4500007629395,19.6000003814697,602,29114
12/20/2001,5/1/2002,1,19.8299999237061,20.4899997711182,20.1499996185303,233,18113
12/20/2001,6/1/2002,1,19.9400005340576,20.6499996185303,19.8999996185303,965,28161
12/20/2001,7/1/2002,1,20.0100002288818,20.5900001525879,20,30,13873
12/20/2001,9/1/2002,1,20.1599998474121,20.7700004577637,20.7700004577637,135,12513
12/20/2001,12/1/2002,1,20.3799991607666,20.9500007629395,20.5,2440,21355
12/20/2001,1/1/2003,1,20.4599990844727,20.4599990844727,20.4599990844727,690,11621
12/20/2001,12/1/2003,1,20.8099994659424,21.2999992370605,20.9500007629395,620,17907
12/20/2001,8/1/2002,1,20.0799999237061,0,0,171,
12/20/2001,10/1/2002,1,20.2399997711182,0,0,261,
12/20/2001,11/1/2002,1,20.3099994659424,0,0,57,
12/20/2001,2/1/2003,1,20.5300006866455,0,0,275,
12/20/2001,3/1/2003,1,20.5900001525879,0,0,196,
12/20/2001,4/1/2003,1,20.6299991607666,0,0,10,
12/20/2001,5/1/2003,1,20.6700000762939,0,0,500,
12/20/2001,6/1/2003,1,20.7000007629395,0,0,300,
12/20/2001,7/1/2003,1,20.7199993133545,0,0,600,
12/20/2001,8/1/2003,1,20.7399997711182,0,0,15,
12/20/2001,9/1/2003,1,20.7600002288818,0,0,650,
12/20/2001,10/1/2003,1,20.7800006866455,0,0,0,
12/20/2001,11/1/2003,1,20.7999992370605,0,0,0,
12/20/2001,1/1/2004,1,20.8099994659424,0,0,50,
12/20/2001,2/1/2004,1,20.8099994659424,0,0,0,
12/20/2001,3/1/2004,1,20.8099994659424,0,0,0,
12/20/2001,4/1/2004,1,20.8099994659424,0,0,0,
12/20/2001,5/1/2004,1,20.8099994659424,0,0,0,
12/20/2001,6/1/2004,1,20.8099994659424,0,0,0,
12/20/2001,12/1/2004,1,20.8099994659424,0,0,10,
12/20/2001,12/1/2005,1,20.8099994659424,0,0,8,
12/20/2001,12/1/2006,1,20.7900009155273,21,21,1,
12/20/2001,12/1/2007,1,20.7600002288818,0,0,0,
12/20/2001,12/1/2008,1,20.7299995422363,0,0,0,
12/20/2001,1/1/2002,2,0.550300002098084,0.574000000953674,0.545000016689301,14381,25131
12/20/2001,2/1/2002,2,0.556699991226196,0.582000017166138,0.554000020027161,9538,29946
12/20/2001,3/1/2002,2,0.569700002670288,0.591000020503998,0.568499982357025,692,13982
12/20/2001,4/1/2002,2,0.629999995231628,0.649999976158142,0.630500018596649,1245,16127
12/20/2001,5/1/2002,2,0.634500026702881,0.654999971389771,0.630999982357025,78,14381
12/20/2001,6/1/2002,2,0.634500026702881,0.653999984264374,0.637000024318695,130,10191
12/20/2001,7/1/2002,2,0.630500018596649,0.64300000667572,0.642000019550324,113,
12/20/2001,8/1/2002,2,0.622500002384186,0,0,25,
12/20/2001,9/1/2002,2,0.610000014305115,0,0,267,
12/20/2001,10/1/2002,2,0.587499976158142,0,0,193,
12/20/2001,11/1/2002,2,0.581499993801117,0,0,7,
12/20/2001,12/1/2002,2,0.58050000667572,0,0,157,
12/20/2001,1/1/2002,3,0.544900000095367,0.577000021934509,0.544000029563904,4062,27304
12/20/2001,2/1/2002,3,0.551599979400635,0.582499980926514,0.550000011920929,17928,35451
12/20/2001,3/1/2002,3,0.550100028514862,0.578000009059906,0.549000024795532,918,23726
12/20/2001,4/1/2002,3,0.546599984169006,0.57150000333786,0.549000024795532,5280,16827
12/20/2001,5/1/2002,3,0.542100012302399,0.564499974250793,0.546000003814697,2467,7205
12/20/2001,6/1/2002,3,0.543099999427795,0.565999984741211,0.546000003814697,15,11452
12/20/2001,7/1/2002,3,0.548600018024445,0.568499982357025,0.552999973297119,230,5680
12/20/2001,8/1/2002,3,0.555100023746491,0.573000013828278,0.559000015258789,251,4128
12/20/2001,9/1/2002,3,0.56360000371933,0.582499980926514,0.569999992847443,152,4673
12/20/2001,10/1/2002,3,0.572099983692169,0.592499971389771,0.577499985694885,101,2652
12/20/2001,11/1/2002,3,0.580099999904633,0.59799998998642,0.582499980926514,82,3219
12/20/2001,12/1/2002,3,0.587599992752075,0.606000006198883,0.589999973773956,793,7467
12/20/2001,2/1/2003,3,0.5935999751091,0.612500011920929,0.600000023841858,19,1120
12/20/2001,3/1/2003,3,0.585600018501282,0.605000019073486,0.59500002861023,85,1257
12/20/2001,1/1/2003,3,0.5935999751091,0.602500021457672,0.596000015735626,232,
12/20/2001,4/1/2003,3,0.575600028038025,0,0,1,
12/20/2001,5/1/2003,3,0.567600011825562,0.579999983310699,0.579999983310699,2,
12/20/2001,6/1/2003,3,0.567600011825562,0.579999983310699,0.579999983310699,1,
12/21/2001,2/1/2002,1,19.6200008392334,19.75,19.25,46791,145460
12/21/2001,3/1/2002,1,19.8199996948242,19.9300003051758,19.5499992370605,12201,49643
12/21/2001,4/1/2002,1,19.9899997711182,20.1000003814697,19.75,4599,29023
12/21/2001,5/1/2002,1,20.1299991607666,20.1200008392334,19.8799991607666,2033,18821
12/21/2001,6/1/2002,1,20.2399997711182,20.2299995422363,19.9500007629395,7018,29941
12/21/2001,7/1/2002,1,20.2999992370605,20.2099990844727,20.1499996185303,1165,14417
12/21/2001,8/1/2002,1,20.3600006103516,20.2999992370605,20.2099990844727,719,12024
12/21/2001,9/1/2002,1,20.4200000762939,20.2800006866455,20.2399997711182,438,12433
12/21/2001,10/1/2002,1,20.4799995422363,20.3999996185303,20.2700004577637,518,10606
12/21/2001,12/1/2002,1,20.6000003814697,20.6499996185303,20.3999996185303,125,20880
12/21/2001,1/1/2003,1,20.6700000762939,20.6000003814697,20.6000003814697,2,11655
12/21/2001,11/1/2002,1,20.5400009155273,20.3999996185303,20.3999996185303,160,
12/21/2001,2/1/2003,1,20.7299995422363,0,0,300,
12/21/2001,3/1/2003,1,20.7800006866455,20.7999992370605,20.7000007629395,276,
12/21/2001,4/1/2003,1,20.8199996948242,0,0,10,
12/21/2001,5/1/2003,1,20.8600006103516,0,0,500,
12/21/2001,6/1/2003,1,20.8899993896484,0,0,300,
12/21/2001,7/1/2003,1,20.9099998474121,0,0,600,
12/21/2001,8/1/2003,1,20.9300003051758,0,0,15,
12/21/2001,9/1/2003,1,20.9500007629395,0,0,650,
12/21/2001,10/1/2003,1,20.9699993133545,0,0,0,
12/21/2001,11/1/2003,1,20.9899997711182,0,0,0,
12/21/2001,12/1/2003,1,21,0,0,8,
12/21/2001,1/1/2004,1,21,0,0,0,
12/21/2001,2/1/2004,1,21,0,0,0,
12/21/2001,3/1/2004,1,21,0,0,0,
12/21/2001,4/1/2004,1,21,0,0,0,
12/21/2001,5/1/2004,1,21,0,0,0,
12/21/2001,6/1/2004,1,21,0,0,0,
12/21/2001,12/1/2004,1,21,0,0,13,
12/21/2001,12/1/2005,1,21,0,0,20,
12/21/2001,12/1/2006,1,20.9799995422363,0,0,1,
12/21/2001,12/1/2007,1,20.9500007629395,0,0,1,
12/21/2001,12/1/2008,1,20.9200000762939,0,0,0,
12/21/2001,1/1/2002,2,0.558600008487701,0.561999976634979,0.550000011920929,3867,21051
12/21/2001,2/1/2002,2,0.559000015258789,0.564999997615814,0.555999994277954,483,31570
12/21/2001,3/1/2002,2,0.569999992847443,0.575999975204468,0.569999992847443,2676,14570
12/21/2001,4/1/2002,2,0.630500018596649,0.637000024318695,0.632499992847443,1183,16387
12/21/2001,5/1/2002,2,0.634500026702881,0.64300000667572,0.637499988079071,605,14419
12/21/2001,6/1/2002,2,0.634500026702881,0.643999993801117,0.640999972820282,573,10289
12/21/2001,7/1/2002,2,0.630500018596649,0.642000019550324,0.642000019550324,49,7624
12/21/2001,8/1/2002,2,0.622500002384186,0.628499984741211,0.628000020980835,4,6609
12/21/2001,9/1/2002,2,0.610000014305115,0.616999983787537,0.616999983787537,52,7618
12/21/2001,10/1/2002,2,0.587499976158142,0.587499976158142,0.587499976158142,1,200
12/21/2001,11/1/2002,2,0.581499993801117,0.581499993801117,0.581499993801117,1,161
12/21/2001,12/1/2002,2,0.58050000667572,0.58050000667572,0.58050000667572,1,424
12/21/2001,1/1/2002,3,0.548399984836578,0.560000002384186,0.546000003814697,18709,25544
12/21/2001,2/1/2002,3,0.550599992275238,0.5625,0.549000024795532,480,37039
12/21/2001,3/1/2002,3,0.548099994659424,0.558000028133392,0.546999990940094,5057,24635
12/21/2001,4/1/2002,3,0.543600022792816,0.552500009536743,0.544000029563904,2003,17447
12/21/2001,5/1/2002,3,0.538100004196167,0.552500009536743,0.544000029563904,131,7684
12/21/2001,6/1/2002,3,0.539600014686585,0.552500009536743,0.545499980449677,970,12359
12/21/2001,7/1/2002,3,0.545099973678589,0.556999981403351,0.552500009536743,136,5852
12/21/2001,8/1/2002,3,0.552100002765656,0.564000010490418,0.559000015258789,19,4273
12/21/2001,9/1/2002,3,0.560599982738495,0.573000013828278,0.567499995231628,40,4768
12/21/2001,10/1/2002,3,0.569599986076355,0.580999970436096,0.578999996185303,33,2734
12/21/2001,11/1/2002,3,0.577600002288818,0.58899998664856,0.587000012397766,37,3221
12/21/2001,12/1/2002,3,0.585099995136261,0.59500002861023,0.589999973773956,20,7784
12/21/2001,1/1/2003,3,0.591099977493286,0.601999998092651,0.598999977111816,23,3688
12/21/2001,2/1/2003,3,0.591099977493286,0.601999998092651,0.598999977111816,16,1129
12/21/2001,3/1/2003,3,0.583100020885468,0.593999981880188,0.589999973773956,41,1304
12/21/2001,4/1/2003,3,0.573099970817566,0.584999978542328,0.579999983310699,2,318
12/21/2001,5/1/2003,3,0.565100014209747,0,0,2,
12/21/2001,6/1/2003,3,0.565100014209747,0,0,1,
12/26/2001,2/1/2002,1,21.2700004577637,21.4300003051758,19.7000007629395,61256,140202
12/26/2001,3/1/2002,1,21.4500007629395,21.6000003814697,19.9799995422363,21425,50317
12/26/2001,4/1/2002,1,21.5499992370605,21.6299991607666,20.1499996185303,4150,30484
12/26/2001,5/1/2002,1,21.6499996185303,21.6000003814697,21.1000003814697,2319,18799
12/26/2001,6/1/2002,1,21.7199993133545,21.75,20.8500003814697,2246,31906
12/26/2001,7/1/2002,1,21.7399997711182,21.2299995422363,20.4500007629395,1205,14677
12/26/2001,9/1/2002,1,21.7999992370605,21.5499992370605,21.3500003814697,123,12491
12/26/2001,12/1/2002,1,21.8899993896484,21.8999996185303,21.8899993896484,1903,21520
12/26/2001,1/1/2003,1,21.9200000762939,21.7000007629395,21.2000007629395,937,11655
12/26/2001,8/1/2002,1,21.7700004577637,21.4500007629395,21.3999996185303,56,
12/26/2001,10/1/2002,1,21.8299999237061,0,0,34,
12/26/2001,11/1/2002,1,21.8600006103516,0,0,352,
12/26/2001,2/1/2003,1,21.9500007629395,0,0,106,
12/26/2001,3/1/2003,1,21.9799995422363,0,0,500,
12/26/2001,4/1/2003,1,22.0100002288818,0,0,10,
12/26/2001,5/1/2003,1,22.0400009155273,0,0,500,
12/26/2001,6/1/2003,1,22.0499992370605,0,0,400,
12/26/2001,7/1/2003,1,22.0499992370605,0,0,600,
12/26/2001,8/1/2003,1,22.0499992370605,0,0,15,
12/26/2001,9/1/2003,1,22.0499992370605,0,0,650,
12/26/2001,10/1/2003,1,22.0499992370605,0,0,0,
12/26/2001,11/1/2003,1,22.0499992370605,0,0,0,
12/26/2001,12/1/2003,1,22.0499992370605,0,0,1450,
12/26/2001,1/1/2004,1,22.0400009155273,0,0,0,
12/26/2001,2/1/2004,1,22.0200004577637,0,0,0,
12/26/2001,3/1/2004,1,22,0,0,0,
12/26/2001,4/1/2004,1,21.9799995422363,0,0,0,
12/26/2001,5/1/2004,1,21.9500007629395,0,0,0,
12/26/2001,6/1/2004,1,21.9300003051758,0,0,0,
12/26/2001,12/1/2004,1,21.7999992370605,0,0,300,
12/26/2001,12/1/2005,1,21.7000007629395,0,0,20,
12/26/2001,12/1/2006,1,21.5799999237061,0,0,1,
12/26/2001,12/1/2007,1,21.4599990844727,0,0,0,
12/26/2001,12/1/2008,1,21.3400001525879,0,0,0,
12/26/2001,1/1/2002,2,0.601300001144409,0.603999972343445,0.560999989509583,14405,19464
12/26/2001,2/1/2002,2,0.606700003147125,0.610000014305115,0.564499974250793,12266,33657
12/26/2001,3/1/2002,2,0.61599999666214,0.615000009536743,0.578000009059906,1944,15389
12/26/2001,4/1/2002,2,0.675000011920929,0.675000011920929,0.638999998569489,1352,16614
12/26/2001,5/1/2002,2,0.677999973297119,0.680000007152557,0.665000021457672,912,14168
12/26/2001,6/1/2002,2,0.676500022411346,0.675000011920929,0.671999990940094,213,10546
12/26/2001,7/1/2002,2,0.670499980449677,0.670000016689301,0.65200001001358,9,7588
12/26/2001,9/1/2002,2,0.647499978542328,0.649999976158142,0.649999976158142,3,7667
12/26/2001,8/1/2002,2,0.661499977111816,0.660000026226044,0.660000026226044,3,
12/26/2001,10/1/2002,2,0.623499989509583,0.627499997615814,0.627499997615814,3,
12/26/2001,11/1/2002,2,0.616500020027161,0,0,1,
12/26/2001,12/1/2002,2,0.614499986171722,0,0,1,
12/26/2001,1/1/2002,3,0.594600021839142,0.59799998998642,0.554499983787537,19104,20647
12/26/2001,2/1/2002,3,0.596800029277802,0.600000023841858,0.560000002384186,13878,39349
12/26/2001,3/1/2002,3,0.591300010681152,0.592999994754791,0.560000002384186,1895,25615
12/26/2001,4/1/2002,3,0.58380001783371,0.583000004291534,0.552999973297119,884,18235
12/26/2001,5/1/2002,3,0.575800001621246,0.574000000953674,0.569000005722046,332,7959
12/26/2001,6/1/2002,3,0.576300024986267,0.580999970436096,0.550000011920929,1084,12475
12/26/2001,7/1/2002,3,0.581300020217896,0.586000025272369,0.554000020027161,887,5951
12/26/2001,8/1/2002,3,0.587800025939941,0.586000025272369,0.561999976634979,85,4284
12/26/2001,10/1/2002,3,0.604300022125244,0.597500026226044,0.578499972820282,71,2740
12/26/2001,12/1/2002,3,0.619300007820129,0.605000019073486,0.600000023841858,338,7881
12/26/2001,2/1/2003,3,0.624300003051758,0.621500015258789,0.602999985218048,37,1141
12/26/2001,9/1/2002,3,0.59579998254776,0.572000026702881,0.572000026702881,38,
12/26/2001,11/1/2002,3,0.611800014972687,0.589999973773956,0.589999973773956,4,
12/26/2001,1/1/2003,3,0.625299990177155,0.609000027179718,0.602999985218048,219,
12/26/2001,3/1/2003,3,0.616299986839294,0,0,240,
12/26/2001,4/1/2003,3,0.606299996376038,0,0,2,
12/26/2001,5/1/2003,3,0.598299980163574,0,0,2,
12/26/2001,6/1/2003,3,0.598299980163574,0,0,1,
12/27/2001,2/1/2002,1,20.8999996185303,21,20.3299999237061,7534,138293
12/27/2001,3/1/2002,1,21.1399993896484,21.2000007629395,20.8500003814697,2784,50057
12/27/2001,4/1/2002,1,21.2399997711182,21.3799991607666,20.8700008392334,1265,30633
12/27/2001,5/1/2002,1,21.3400001525879,21.3299999237061,21.1000003814697,253,18157
12/27/2001,6/1/2002,1,21.3999996185303,21.5499992370605,21.1499996185303,1245,32028
12/27/2001,7/1/2002,1,21.4099998474121,21.4699993133545,21.25,350,14933
12/27/2001,8/1/2002,1,21.4400005340576,21.3500003814697,21.2700004577637,56,12287
12/27/2001,9/1/2002,1,21.4699993133545,21.5,21.4500007629395,123,12569
12/27/2001,12/1/2002,1,21.5599994659424,21.6000003814697,21.5,1903,21268
12/27/2001,1/1/2003,1,21.5900001525879,21.6000003814697,21.6000003814697,375,12030
12/27/2001,3/1/2003,1,21.6499996185303,21.4799995422363,21.4799995422363,500,4634
12/27/2001,4/1/2003,1,21.6800003051758,21.5,21.5,10,1629
12/27/2001,12/1/2003,1,21.7199993133545,21.8999996185303,21.8999996185303,200,18699
12/27/2001,12/1/2004,1,21.4699993133545,21.5,21.5,500,8283
12/27/2001,10/1/2002,1,21.5,21.3500003814697,21.3500003814697,200,
12/27/2001,11/1/2002,1,21.5300006866455,0,0,352,
12/27/2001,2/1/2003,1,21.6200008392334,0,0,106,
12/27/2001,5/1/2003,1,21.7099990844727,0,0,500,
12/27/2001,6/1/2003,1,21.7199993133545,0,0,400,
12/27/2001,7/1/2003,1,21.7199993133545,0,0,600,
12/27/2001,8/1/2003,1,21.7199993133545,0,0,15,
12/27/2001,9/1/2003,1,21.7199993133545,0,0,650,
12/27/2001,10/1/2003,1,21.7199993133545,0,0,0,
12/27/2001,11/1/2003,1,21.7199993133545,0,0,0,
12/27/2001,1/1/2004,1,21.7099990844727,0,0,0,
12/27/2001,2/1/2004,1,21.6900005340576,0,0,0,
12/27/2001,3/1/2004,1,21.6700000762939,0,0,0,
12/27/2001,4/1/2004,1,21.6499996185303,0,0,0,
12/27/2001,5/1/2004,1,21.6200008392334,0,0,0,
12/27/2001,6/1/2004,1,21.6000003814697,0,0,1,
12/27/2001,12/1/2005,1,21.3700008392334,21.3999996185303,21.3999996185303,500,
12/27/2001,12/1/2006,1,21.25,21.2800006866455,21.2800006866455,250,
12/27/2001,12/1/2007,1,21.1299991607666,21.1599998474121,21.1599998474121,175,
12/27/2001,12/1/2008,1,21.0100002288818,0,0,0,
12/27/2001,1/1/2002,2,0.592700004577637,0.59500002861023,0.584999978542328,8297,16005
12/27/2001,2/1/2002,2,0.598200023174286,0.602500021457672,0.592000007629395,2574,33801
12/27/2001,3/1/2002,2,0.607999980449677,0.611999988555908,0.601999998092651,122,15414
12/27/2001,4/1/2002,2,0.667999982833862,0.672500014305115,0.662500023841858,95,16782
12/27/2001,5/1/2002,2,0.671999990940094,0.674000024795532,0.666999995708466,298,14038
12/27/2001,6/1/2002,2,0.670499980449677,0.674000024795532,0.669000029563904,590,10623
12/27/2001,7/1/2002,2,0.663999974727631,0,0,150,
12/27/2001,8/1/2002,2,0.654500007629395,0.65750002861023,0.65750002861023,183,
12/27/2001,9/1/2002,2,0.639999985694885,0,0,183,
12/27/2001,10/1/2002,2,0.61599999666214,0,0,3,
12/27/2001,11/1/2002,2,0.609000027179718,0,0,1,
12/27/2001,12/1/2002,2,0.60699999332428,0,0,1,
12/27/2001,1/1/2002,3,0.581499993801117,0.587999999523163,0.576499998569489,8682,17535
12/27/2001,2/1/2002,3,0.585600018501282,0.589999973773956,0.579999983310699,2140,38666
12/27/2001,3/1/2002,3,0.582099974155426,0.587000012397766,0.578000009059906,515,25753
12/27/2001,4/1/2002,3,0.575600028038025,0.579500019550324,0.574000000953674,47,18354
12/27/2001,5/1/2002,3,0.569100022315979,0.574000000953674,0.566999971866608,2,7949
12/27/2001,6/1/2002,3,0.570100009441376,0.574500024318695,0.569000005722046,1084,12650
12/27/2001,7/1/2002,3,0.575100004673004,0.578999996185303,0.572499990463257,2,6255
12/27/2001,8/1/2002,3,0.58160001039505,0.587000012397766,0.579999983310699,85,4319
12/27/2001,9/1/2002,3,0.589600026607513,0.594500005245209,0.587000012397766,38,4814
12/27/2001,10/1/2002,3,0.598100006580353,0.602500021457672,0.59500002861023,1,2757
12/27/2001,11/1/2002,3,0.605599999427795,0.611000001430512,0.602500021457672,4,3243
12/27/2001,12/1/2002,3,0.613099992275238,0.617999970912933,0.615000009536743,14,7880
12/27/2001,1/1/2003,3,0.619099974632263,0.624000012874603,0.623300015926361,219,3738
12/27/2001,2/1/2003,3,0.618099987506866,0.624499976634979,0.621999979019165,1,1144
12/27/2001,3/1/2003,3,0.610099971294403,0.614300012588501,0.614300012588501,240,
12/27/2001,4/1/2003,3,0.600099980831146,0.604300022125244,0.604300022125244,2,
12/27/2001,5/1/2003,3,0.592100024223328,0.596300005912781,0.596300005912781,2,
12/27/2001,6/1/2003,3,0.592100024223328,0,0,1,
12/28/2001,2/1/2002,1,20.4099998474121,21.5,20.3799991607666,7534,
12/28/2001,3/1/2002,1,20.6599998474121,21.6000003814697,20.6200008392334,2784,
12/28/2001,4/1/2002,1,20.7999992370605,21.7099990844727,20.8099994659424,1265,
12/28/2001,5/1/2002,1,20.9300003051758,21.8199996948242,20.9099998474121,253,
12/28/2001,6/1/2002,1,21,21.7999992370605,21.0499992370605,1245,
12/28/2001,7/1/2002,1,21.0100002288818,21.75,21.1200008392334,350,
12/28/2001,8/1/2002,1,21.0400009155273,21.7900009155273,21.2000007629395,56,
12/28/2001,9/1/2002,1,21.0699996948242,21.6299991607666,21.2199993133545,123,
12/28/2001,10/1/2002,1,21.1000003814697,0,0,200,
12/28/2001,11/1/2002,1,21.1299991607666,0,0,352,
12/28/2001,12/1/2002,1,21.1599998474121,21.7000007629395,21.2999992370605,1903,
12/28/2001,1/1/2003,1,21.2000007629395,0,0,375,
12/28/2001,2/1/2003,1,21.2299995422363,21.8999996185303,21.8999996185303,106,
12/28/2001,3/1/2003,1,21.2600002288818,0,0,500,
12/28/2001,4/1/2003,1,21.2900009155273,0,0,10,
12/28/2001,5/1/2003,1,21.3199996948242,0,0,500,
12/28/2001,6/1/2003,1,21.3299999237061,0,0,400,
12/28/2001,7/1/2003,1,21.3299999237061,0,0,600,
12/28/2001,8/1/2003,1,21.3299999237061,0,0,15,
12/28/2001,9/1/2003,1,21.3299999237061,0,0,650,
12/28/2001,10/1/2003,1,21.3299999237061,0,0,0,
12/28/2001,11/1/2003,1,21.3299999237061,0,0,0,
12/28/2001,12/1/2003,1,21.3299999237061,0,0,200,
12/28/2001,1/1/2004,1,21.3299999237061,0,0,0,
12/28/2001,2/1/2004,1,21.3099994659424,0,0,0,
12/28/2001,3/1/2004,1,21.2900009155273,0,0,0,
12/28/2001,4/1/2004,1,21.2700004577637,0,0,0,
12/28/2001,5/1/2004,1,21.25,0,0,0,
12/28/2001,6/1/2004,1,21.2299995422363,0,0,0,
12/28/2001,12/1/2004,1,21.1100006103516,0,0,500,
12/28/2001,12/1/2005,1,21.0100002288818,0,0,500,
12/28/2001,12/1/2006,1,20.8899993896484,0,0,250,
12/28/2001,12/1/2007,1,20.7700004577637,0,0,0,
12/28/2001,12/1/2008,1,20.6499996185303,0,0,0,
12/28/2001,1/1/2002,2,0.585600018501282,0.60699999332428,0.577000021934509,8297,
12/28/2001,2/1/2002,2,0.588299989700317,0.615000009536743,0.583000004291534,2574,
12/28/2001,3/1/2002,2,0.598299980163574,0.621999979019165,0.596000015735626,122,
12/28/2001,4/1/2002,2,0.658800005912781,0.681999981403351,0.658999979496002,95,
12/28/2001,5/1/2002,2,0.662800014019012,0.667999982833862,0.663999974727631,298,
12/28/2001,6/1/2002,2,0.661300003528595,0.666999995708466,0.663500010967255,590,
12/28/2001,7/1/2002,2,0.654500007629395,0.674499988555908,0.657999992370606,150,
12/28/2001,8/1/2002,2,0.644999980926514,0.664499998092651,0.648999989032745,183,
12/28/2001,9/1/2002,2,0.630500018596649,0.652499973773956,0.637000024318695,183,
12/28/2001,10/1/2002,2,0.606500029563904,0,0,3,
12/28/2001,11/1/2002,2,0.599500000476837,0,0,1,
12/28/2001,12/1/2002,2,0.601000010967255,0.60699999332428,0.604499995708466,1,
12/28/2001,1/1/2002,3,0.566500008106232,0.595300018787384,0.564999997615814,8682,
12/28/2001,2/1/2002,3,0.570500016212463,0.599300026893616,0.569000005722046,2140,
12/28/2001,3/1/2002,3,0.569000005722046,0.592499971389771,0.565999984741211,515,
12/28/2001,4/1/2002,3,0.564000010490418,0.580999970436096,0.564999997615814,47,
12/28/2001,5/1/2002,3,0.558000028133392,0.580999970436096,0.560000002384186,2,
12/28/2001,6/1/2002,3,0.559000015258789,0.574500024318695,0.560000002384186,1084,
12/28/2001,7/1/2002,3,0.564000010490418,0.586000025272369,0.573000013828278,2,
12/28/2001,8/1/2002,3,0.570500016212463,0.579500019550324,0.574000000953674,85,
12/28/2001,9/1/2002,3,0.578499972820282,0.595499992370606,0.584999978542328,38,
12/28/2001,10/1/2002,3,0.587000012397766,0.598999977111816,0.596000015735626,1,
12/28/2001,11/1/2002,3,0.594500005245209,0.605000019073486,0.592000007629395,4,
12/28/2001,12/1/2002,3,0.601999998092651,0.615000009536743,0.610000014305115,14,
12/28/2001,1/1/2003,3,0.607999980449677,0.621999979019165,0.61599999666214,219,
12/28/2001,2/1/2003,3,0.60699999332428,0.621999979019165,0.621999979019165,1,
12/28/2001,3/1/2003,3,0.598999977111816,0,0,240,
12/28/2001,4/1/2003,3,0.58899998664856,0,0,2,
12/28/2001,5/1/2003,3,0.580999970436096,0,0,2,
12/28/2001,6/1/2003,3,0.580999970436096,0,0,1,
12/31/2001,2/1/2002,1,19.8400001525879,20.4400005340576,19.6599998474121,36403,
12/31/2001,3/1/2002,1,20.1100006103516,20.7000007629395,19.9500007629395,10708,
12/31/2001,4/1/2002,1,20.2700004577637,20.8700008392334,20.1000003814697,2898,
12/31/2001,5/1/2002,1,20.4099998474121,21.0499992370605,20.3400001525879,1223,
12/31/2001,6/1/2002,1,20.4899997711182,20.8999996185303,20.4500007629395,2296,
12/31/2001,7/1/2002,1,20.5300006866455,0,0,350,
12/31/2001,8/1/2002,1,20.5699996948242,21.0699996948242,20.6000003814697,56,
12/31/2001,9/1/2002,1,20.6100006103516,20.9699993133545,20.6499996185303,245,
12/31/2001,10/1/2002,1,20.6499996185303,0,0,200,
12/31/2001,11/1/2002,1,20.6900005340576,0,0,102,
12/31/2001,12/1/2002,1,20.7299995422363,21.1599998474121,20.8999996185303,2205,
12/31/2001,1/1/2003,1,20.7700004577637,0,0,375,
12/31/2001,2/1/2003,1,20.7999992370605,0,0,106,
12/31/2001,3/1/2003,1,20.8299999237061,0,0,500,
12/31/2001,4/1/2003,1,20.8600006103516,0,0,10,
12/31/2001,5/1/2003,1,20.8899993896484,0,0,500,
12/31/2001,6/1/2003,1,20.8999996185303,21.2299995422363,21.2299995422363,400,
12/31/2001,7/1/2003,1,20.8999996185303,0,0,600,
12/31/2001,8/1/2003,1,20.8999996185303,0,0,15,
12/31/2001,9/1/2003,1,20.8999996185303,0,0,650,
12/31/2001,10/1/2003,1,20.8999996185303,0,0,0,
12/31/2001,11/1/2003,1,20.8999996185303,0,0,0,
12/31/2001,12/1/2003,1,20.8999996185303,21.1499996185303,21,200,
12/31/2001,1/1/2004,1,20.8999996185303,0,0,0,
12/31/2001,2/1/2004,1,20.8799991607666,0,0,0,
12/31/2001,3/1/2004,1,20.8600006103516,0,0,0,
12/31/2001,4/1/2004,1,20.8400001525879,0,0,0,
12/31/2001,5/1/2004,1,20.8199996948242,0,0,0,
12/31/2001,6/1/2004,1,20.7999992370605,0,0,0,
12/31/2001,12/1/2004,1,20.7000007629395,21.0100002288818,21,500,
12/31/2001,12/1/2005,1,20.6000003814697,20.9099998474121,20.9099998474121,500,
12/31/2001,12/1/2006,1,20.4799995422363,0,0,250,
12/31/2001,12/1/2007,1,20.3600006103516,0,0,0,
12/31/2001,12/1/2008,1,20.2399997711182,0,0,0,
12/31/2001,1/1/2002,2,0.572499990463257,0.586000025272369,0.564999997615814,8297,
12/31/2001,2/1/2002,2,0.575900018215179,0.591000020503998,0.572000026702881,10203,
12/31/2001,3/1/2002,2,0.587800025939941,0.600000023841858,0.582000017166138,604,
12/31/2001,4/1/2002,2,0.648299992084503,0.658999979496002,0.647499978542328,315,
12/31/2001,5/1/2002,2,0.652800023555756,0.657000005245209,0.657000005245209,155,
12/31/2001,6/1/2002,2,0.651300013065338,0.662999987602234,0.65149998664856,590,
12/31/2001,7/1/2002,2,0.644800007343292,0.65750002861023,0.65750002861023,206,
12/31/2001,8/1/2002,2,0.635299980640411,0.649999976158142,0.649999976158142,183,
12/31/2001,9/1/2002,2,0.620800018310547,0,0,100,
12/31/2001,10/1/2002,2,0.596800029277802,0,0,3,
12/31/2001,11/1/2002,2,0.589800000190735,0,0,1,
12/31/2001,12/1/2002,2,0.591300010681152,0,0,1,
12/31/2001,1/1/2002,3,0.550700008869171,0.569000005722046,0.542999982833862,8682,
12/31/2001,2/1/2002,3,0.553300023078918,0.574999988079071,0.551999986171722,16339,
12/31/2001,3/1/2002,3,0.551800012588501,0.570999979972839,0.550999999046326,3307,
12/31/2001,4/1/2002,3,0.547299981117249,0.564999997615814,0.551500022411346,2641,
12/31/2001,5/1/2002,3,0.541299998760223,0.560000002384186,0.549000024795532,604,
12/31/2001,6/1/2002,3,0.54229998588562,0.556999981403351,0.547999978065491,200,
12/31/2001,7/1/2002,3,0.547299981117249,0.561999976634979,0.545000016689301,414,
12/31/2001,8/1/2002,3,0.553799986839294,0.574999988079071,0.564999997615814,41,
12/31/2001,9/1/2002,3,0.561800003051758,0.575999975204468,0.574000000953674,38,
12/31/2001,10/1/2002,3,0.570299983024597,0.583999991416931,0.583999991416931,1,
12/31/2001,11/1/2002,3,0.57779997587204,0.59500002861023,0.587499976158142,7,
12/31/2001,12/1/2002,3,0.585300028324127,0.600000023841858,0.59500002861023,116,
12/31/2001,1/1/2003,3,0.591300010681152,0.60699999332428,0.601000010967255,234,
12/31/2001,2/1/2003,3,0.590300023555756,0.601999998092651,0.601999998092651,1,
12/31/2001,3/1/2003,3,0.582300007343292,0.594500005245209,0.594500005245209,240,
12/31/2001,4/1/2003,3,0.572300016880035,0,0,5,
12/31/2001,5/1/2003,3,0.564300000667572,0,0,2,
12/31/2001,6/1/2003,3,0.564300000667572,0,0,1,
1/2/2002,2/1/2002,1,21.0100002288818,21.0499992370605,19.8500003814697,,125347
1/2/2002,3/1/2002,1,21.2299995422363,21.2999992370605,20.1499996185303,,53220
1/2/2002,4/1/2002,1,21.3400001525879,21.3999996185303,20.2000007629395,,31444
1/2/2002,5/1/2002,1,21.4200000762939,21.3500003814697,20.4799995422363,,19330
1/2/2002,6/1/2002,1,21.4599990844727,21.3999996185303,20.5,,31062
1/2/2002,9/1/2002,1,21.5,21.6000003814697,20.9500007629395,,12891
1/2/2002,11/1/2002,1,21.5400009155273,21.2999992370605,21.2999992370605,,8152
1/2/2002,12/1/2002,1,21.5599994659424,21.3999996185303,21,,20618
1/2/2002,1/1/2003,1,21.5900001525879,21.6000003814697,21.6000003814697,,12030
1/2/2002,7/1/2002,1,21.4699993133545,21.25,20.5799999237061,392,
1/2/2002,8/1/2002,1,21.4799995422363,21.2000007629395,21.2000007629395,476,
1/2/2002,10/1/2002,1,21.5200004577637,0,0,0,
1/2/2002,2/1/2003,1,21.6100006103516,21,21,50,
1/2/2002,3/1/2003,1,21.6299991607666,0,0,0,
1/2/2002,4/1/2003,1,21.6499996185303,0,0,0,
1/2/2002,5/1/2003,1,21.6599998474121,0,0,0,
1/2/2002,6/1/2003,1,21.6599998474121,0,0,800,
1/2/2002,7/1/2003,1,21.6499996185303,0,0,0,
1/2/2002,8/1/2003,1,21.6399993896484,0,0,0,
1/2/2002,9/1/2003,1,21.6299991607666,0,0,0,
1/2/2002,10/1/2003,1,21.6200008392334,0,0,0,
1/2/2002,11/1/2003,1,21.6100006103516,0,0,0,
1/2/2002,12/1/2003,1,21.6000003814697,21.1499996185303,20.7999992370605,1482,
1/2/2002,1/1/2004,1,21.5699996948242,0,0,0,
1/2/2002,2/1/2004,1,21.5400009155273,0,0,0,
1/2/2002,3/1/2004,1,21.5100002288818,0,0,0,
1/2/2002,4/1/2004,1,21.4799995422363,0,0,0,
1/2/2002,5/1/2004,1,21.4500007629395,0,0,0,
1/2/2002,6/1/2004,1,21.4300003051758,0,0,0,
1/2/2002,12/1/2004,1,21.3099994659424,21,20.9500007629395,860,
1/2/2002,12/1/2005,1,21.1900005340576,0,0,0,
1/2/2002,12/1/2006,1,21.0699996948242,20.6299991607666,20.6299991607666,115,
1/2/2002,12/1/2007,1,20.9500007629395,0,0,0,
1/2/2002,12/1/2008,1,20.8299999237061,0,0,0,
1/2/2002,2/1/2002,2,0.610599994659424,0.611999988555908,0.577000021934509,2748,37192
1/2/2002,3/1/2002,2,0.619099974632263,0.620000004768372,0.58899998664856,1040,16395
1/2/2002,4/1/2002,2,0.677799999713898,0.671000003814697,0.648000001907349,4333,16478
1/2/2002,5/1/2002,2,0.680499970912933,0.675999999046326,0.654999971389771,1078,14132
1/2/2002,7/1/2002,2,0.66949999332428,0.665000021457672,0.648000001907349,431,7735
1/2/2002,9/1/2002,2,0.641499996185303,0.634999990463257,0.634999990463257,360,8045
1/2/2002,1/1/2003,2,0.611000001430512,0,0,0,0
1/2/2002,6/1/2002,2,0.677500009536743,0.671999990940094,0.652999997138977,1054,
1/2/2002,8/1/2002,2,0.657999992370606,0.654999971389771,0.642000019550324,817,
1/2/2002,10/1/2002,2,0.616500020027161,0,0,50,
1/2/2002,11/1/2002,2,0.608500003814697,0,0,1,
1/2/2002,12/1/2002,2,0.608500003814697,0,0,50,
1/2/2002,2/1/2002,3,0.578599989414215,0.579999983310699,0.552999973297119,20863,42511
1/2/2002,3/1/2002,3,0.579599976539612,0.579999983310699,0.556999981403351,1026,27112
1/2/2002,4/1/2002,3,0.576099991798401,0.572000026702881,0.550000011920929,694,18990
1/2/2002,5/1/2002,3,0.571099996566772,0.572000026702881,0.547999978065491,145,8172
1/2/2002,6/1/2002,3,0.57260000705719,0.574000000953674,0.551999986171722,652,12825
1/2/2002,7/1/2002,3,0.577600002288818,0.574000000953674,0.556999981403351,607,6179
1/2/2002,8/1/2002,3,0.584100008010864,0.583000004291534,0.563499987125397,260,4388
1/2/2002,10/1/2002,3,0.600600004196167,0.59500002861023,0.575999975204468,18,2752
1/2/2002,11/1/2002,3,0.60809999704361,0.602500021457672,0.587000012397766,21,3261
1/2/2002,12/1/2002,3,0.615599989891052,0.610000014305115,0.59500002861023,422,7721
1/2/2002,1/1/2003,3,0.621599972248077,0.61599999666214,0.61599999666214,333,4049
1/2/2002,2/1/2003,3,0.620599985122681,0.615000009536743,0.615000009536743,26,1154
1/2/2002,4/1/2003,3,0.60259997844696,0.598999977111816,0.598999977111816,1,323
1/2/2002,9/1/2002,3,0.592100024223328,0.587000012397766,0.567499995231628,75,
1/2/2002,3/1/2003,3,0.612600028514862,0.60699999332428,0.60699999332428,3,
1/2/2002,5/1/2003,3,0.594600021839142,0,0,1,
1/2/2002,6/1/2003,3,0.594600021839142,0,0,15,
1/2/2002,7/1/2003,3,0.59960001707077,0,0,0,
1/3/2002,2/1/2002,1,20.3700008392334,21.2299995422363,20.3199996948242,64010,
1/3/2002,3/1/2002,1,20.6399993896484,21.4200000762939,20.6000003814697,35141,
1/3/2002,4/1/2002,1,20.7700004577637,21.4799995422363,20.75,9904,
1/3/2002,5/1/2002,1,20.8500003814697,21.5499992370605,20.9200000762939,4860,
1/3/2002,6/1/2002,1,20.8899993896484,21.5699996948242,20.8999996185303,5929,
1/3/2002,7/1/2002,1,20.8999996185303,21.4500007629395,21.0300006866455,1444,
1/3/2002,8/1/2002,1,20.8999996185303,21.3799991607666,21.0300006866455,1058,
1/3/2002,9/1/2002,1,20.9200000762939,21.3999996185303,21,946,
1/3/2002,10/1/2002,1,20.9500007629395,21.3999996185303,21.3999996185303,115,
1/3/2002,11/1/2002,1,20.9699993133545,21.3400001525879,21.3400001525879,241,
1/3/2002,12/1/2002,1,20.9899997711182,21.5900001525879,21.1000003814697,2098,
1/3/2002,1/1/2003,1,21.0200004577637,0,0,700,
1/3/2002,2/1/2003,1,21.0400009155273,21.4200000762939,21.4200000762939,90,
1/3/2002,3/1/2003,1,21.0599994659424,0,0,50,
1/3/2002,4/1/2003,1,21.0799999237061,0,0,50,
1/3/2002,5/1/2003,1,21.0900001525879,0,0,500,
1/3/2002,6/1/2003,1,21.0900001525879,0,0,201,
1/3/2002,7/1/2003,1,21.0799999237061,0,0,600,
1/3/2002,8/1/2003,1,21.0799999237061,0,0,15,
1/3/2002,9/1/2003,1,21.0799999237061,0,0,100,
1/3/2002,10/1/2003,1,21.0799999237061,0,0,0,
1/3/2002,11/1/2003,1,21.0799999237061,0,0,0,
1/3/2002,12/1/2003,1,21.0799999237061,0,0,214,
1/3/2002,1/1/2004,1,21.0499992370605,0,0,0,
1/3/2002,2/1/2004,1,21.0300006866455,0,0,0,
1/3/2002,3/1/2004,1,21.0100002288818,0,0,0,
1/3/2002,4/1/2004,1,20.9899997711182,0,0,0,
1/3/2002,5/1/2004,1,20.9699993133545,0,0,0,
1/3/2002,6/1/2004,1,20.9500007629395,0,0,0,
1/3/2002,12/1/2004,1,20.8299999237061,21.1000003814697,21.1000003814697,18,
1/3/2002,12/1/2005,1,20.7199993133545,0,0,237,
1/3/2002,12/1/2006,1,20.6100006103516,0,0,115,
1/3/2002,12/1/2007,1,20.5,0,0,0,
1/3/2002,12/1/2008,1,20.3899993896484,0,0,0,
1/3/2002,2/1/2002,2,0.604499995708466,0.624000012874603,0.602999985218048,18860,37867
1/3/2002,3/1/2002,2,0.611699998378754,0.629999995231628,0.611000001430512,5679,17451
1/3/2002,4/1/2002,2,0.668200016021729,0.683499991893768,0.667999982833862,4338,17949
1/3/2002,5/1/2002,2,0.671199977397919,0.685000002384186,0.674000024795532,2007,14205
1/3/2002,6/1/2002,2,0.668200016021729,0.672999978065491,0.672999978065491,1017,10064
1/3/2002,7/1/2002,2,0.66100001335144,0.671000003814697,0.665000021457672,702,7977
1/3/2002,8/1/2002,2,0.649999976158142,0.66049998998642,0.66049998998642,495,7068
1/3/2002,9/1/2002,2,0.633000016212463,0.634999990463257,0.634999990463257,804,
1/3/2002,10/1/2002,2,0.607500016689301,0,0,100,
1/3/2002,11/1/2002,2,0.599500000476837,0,0,1,
1/3/2002,12/1/2002,2,0.599500000476837,0,0,50,
1/3/2002,1/1/2003,2,0.601999998092651,0.607500016689301,0.607500016689301,5,
1/3/2002,2/1/2002,3,0.560000002384186,0.578000009059906,0.558000028133392,21203,43274
1/3/2002,3/1/2002,3,0.56139999628067,0.578999996185303,0.560000002384186,10149,27635
1/3/2002,4/1/2002,3,0.558899998664856,0.576499998569489,0.559000015258789,5126,19220
1/3/2002,5/1/2002,3,0.554899990558624,0.569999992847443,0.556999981403351,871,8341
1/3/2002,6/1/2002,3,0.556900024414063,0.568499982357025,0.560000002384186,2515,12880
1/3/2002,7/1/2002,3,0.562399983406067,0.574000000953674,0.563000023365021,697,5926
1/3/2002,8/1/2002,3,0.568899989128113,0.584999978542328,0.569999992847443,578,4405
1/3/2002,9/1/2002,3,0.576900005340576,0.58899998664856,0.584999978542328,341,5008
1/3/2002,10/1/2002,3,0.585399985313416,0.59799998998642,0.592499971389771,132,2780
1/3/2002,12/1/2002,3,0.600399971008301,0.615000009536743,0.611999988555908,92,7610
1/3/2002,2/1/2003,3,0.605400025844574,0.623600006103516,0.623600006103516,29,1164
1/3/2002,3/1/2003,3,0.597400009632111,0.615599989891052,0.615599989891052,28,1454
1/3/2002,5/1/2003,3,0.577899992465973,0.597599983215332,0.597599983215332,47,79
1/3/2002,6/1/2003,3,0.576399981975555,0.597599983215332,0.597599983215332,218,273
1/3/2002,11/1/2002,3,0.592899978160858,0.60699999332428,0.603500008583069,32,
1/3/2002,1/1/2003,3,0.606400012969971,0,0,360,
1/3/2002,4/1/2003,3,0.587400019168854,0,0,27,
1/3/2002,7/1/2003,3,0.581399977207184,0.60259997844696,0.60259997844696,59,
1/4/2002,2/1/2002,1,21.6200008392334,21.7000007629395,20.3999996185303,84832,131248
1/4/2002,3/1/2002,1,21.9099998474121,21.9899997711182,21.0799999237061,2884,59365
1/4/2002,4/1/2002,1,22.0200004577637,22.0499992370605,21.25,2218,33854
1/4/2002,5/1/2002,1,22.0200004577637,22.1000003814697,21.3500003814697,333,19854
1/4/2002,6/1/2002,1,22.0100002288818,22.1000003814697,21.2999992370605,12652,32170
1/4/2002,7/1/2002,1,21.9699993133545,21.5599994659424,21.2999992370605,50,13991
1/4/2002,8/1/2002,1,21.9400005340576,21.5499992370605,21.1499996185303,2898,12574
1/4/2002,9/1/2002,1,21.9200000762939,21.9500007629395,21.3700008392334,295,12930
1/4/2002,12/1/2002,1,21.8299999237061,21.6000003814697,21.25,483,22712
1/4/2002,1/1/2003,1,21.8199996948242,21.4200000762939,21.4899997711182,2420,12289
1/4/2002,3/1/2003,1,21.7999992370605,21.3999996185303,21.3999996185303,250,4600
1/4/2002,6/1/2003,1,21.7700004577637,21.3999996185303,21.3999996185303,590,11368
1/4/2002,12/1/2003,1,21.7099990844727,21.3500003814697,21.3500003814697,2,19615
1/4/2002,12/1/2004,1,21.3500003814697,21,21,225,7882
1/4/2002,10/1/2002,1,21.8899993896484,0,0,500,
1/4/2002,11/1/2002,1,21.8600006103516,0,0,241,
1/4/2002,2/1/2003,1,21.8099994659424,0,0,1075,
1/4/2002,4/1/2003,1,21.7900009155273,0,0,20,
1/4/2002,5/1/2003,1,21.7800006866455,0,0,20,
1/4/2002,7/1/2003,1,21.7600002288818,0,0,20,
1/4/2002,8/1/2003,1,21.75,0,0,20,
1/4/2002,9/1/2003,1,21.7399997711182,0,0,20,
1/4/2002,10/1/2003,1,21.7299995422363,0,0,20,
1/4/2002,11/1/2003,1,21.7199993133545,0,0,20,
1/4/2002,1/1/2004,1,21.6800003051758,0,0,100,
1/4/2002,2/1/2004,1,21.6499996185303,0,0,0,
1/4/2002,3/1/2004,1,21.6200008392334,0,0,0,
1/4/2002,4/1/2004,1,21.5900001525879,0,0,0,
1/4/2002,5/1/2004,1,21.5599994659424,0,0,0,
1/4/2002,6/1/2004,1,21.5300006866455,0,0,0,
1/4/2002,12/1/2005,1,21.2299995422363,0,0,237,
1/4/2002,12/1/2006,1,21.1100006103516,0,0,115,
1/4/2002,12/1/2007,1,20.9899997711182,0,0,0,
1/4/2002,12/1/2008,1,20.8700008392334,0,0,0,
1/4/2002,2/1/2002,2,0.628400027751923,0.63400000333786,0.60699999332428,14780,37303
1/4/2002,3/1/2002,2,0.636699974536896,0.640999972820282,0.611999988555908,834,18048
1/4/2002,4/1/2002,2,0.693199992179871,0.694999992847443,0.675999999046326,2603,18840
1/4/2002,5/1/2002,2,0.696200013160706,0.697000026702881,0.680000007152557,2617,14632
1/4/2002,6/1/2002,2,0.692700028419495,0.689999997615814,0.675000011920929,1360,10092
1/4/2002,7/1/2002,2,0.684700012207031,0.671999990940094,0.669000029563904,484,7988
1/4/2002,8/1/2002,2,0.672699987888336,0.671000003814697,0.671000003814697,371,7329
1/4/2002,9/1/2002,2,0.655200004577637,0.645500004291534,0.642499983310699,545,8348
1/4/2002,10/1/2002,2,0.629199981689453,0.617999970912933,0.617999970912933,50,312
1/4/2002,11/1/2002,2,0.620199978351593,0,0,1,
1/4/2002,12/1/2002,2,0.619700014591217,0,0,55,
1/4/2002,1/1/2003,2,0.621699988842011,0,0,5,
1/4/2002,2/1/2002,3,0.585900008678436,0.587499976158142,0.566999971866608,5053,42360
1/4/2002,3/1/2002,3,0.58899998664856,0.58950001001358,0.569999992847443,1649,27937
1/4/2002,4/1/2002,3,0.586499989032745,0.587499976158142,0.566999971866608,4237,21024
1/4/2002,5/1/2002,3,0.582000017166138,0.578999996185303,0.564999997615814,1106,8626
1/4/2002,6/1/2002,3,0.583999991416931,0.578999996185303,0.566999971866608,1327,13060
1/4/2002,7/1/2002,3,0.588500022888184,0.577000021934509,0.574000000953674,678,5934
1/4/2002,8/1/2002,3,0.59500002861023,0.584999978542328,0.58050000667572,2378,4627
1/4/2002,9/1/2002,3,0.602500021457672,0.592000007629395,0.587999999523163,200,5219
1/4/2002,10/1/2002,3,0.610499978065491,0.602500021457672,0.599500000476837,80,2881
1/4/2002,11/1/2002,3,0.617500007152557,0.610000014305115,0.603999972343445,43,3303
1/4/2002,12/1/2002,3,0.624499976634979,0.61599999666214,0.611000001430512,188,7695
1/4/2002,1/1/2003,3,0.629999995231628,0.621999979019165,0.620000004768372,59,4230
1/4/2002,3/1/2003,3,0.620500028133392,0.612999975681305,0.612999975681305,88,1473
1/4/2002,5/1/2003,3,0.598999977111816,0.589999973773956,0.589999973773956,7,124
1/4/2002,2/1/2003,3,0.629000008106232,0.620999991893768,0.619000017642975,15,
1/4/2002,4/1/2003,3,0.609499990940094,0.602999985218048,0.602999985218048,1,
1/4/2002,6/1/2003,3,0.597500026226044,0,0,87,
1/4/2002,7/1/2003,3,0.602500021457672,0,0,0,
1/7/2002,2/1/2002,1,21.4799995422363,22,21.2000007629395,64080,126090
1/7/2002,3/1/2002,1,21.7800006866455,22.2999992370605,21.5,2827,63020
1/7/2002,4/1/2002,1,21.9400005340576,22.2999992370605,21.7000007629395,25008,33626
1/7/2002,5/1/2002,1,21.8999996185303,22.3500003814697,21.75,7770,20018
1/7/2002,6/1/2002,1,21.8400001525879,22.1499996185303,21.6100006103516,10818,32440
1/7/2002,7/1/2002,1,21.7800006866455,22.1499996185303,21.6000003814697,3192,14307
1/7/2002,9/1/2002,1,21.7099990844727,21.9500007629395,21.5,55,13724
1/7/2002,12/1/2002,1,21.6200008392334,21.7000007629395,21.5,100,23104
1/7/2002,1/1/2003,1,21.6100006103516,21.7999992370605,21.5,1625,11729
1/7/2002,12/1/2003,1,21.5,21.6499996185303,21.6499996185303,1387,19074
1/7/2002,8/1/2002,1,21.7399997711182,21.9500007629395,21.5499992370605,1186,
1/7/2002,10/1/2002,1,21.6800003051758,22,22,493,
1/7/2002,11/1/2002,1,21.6499996185303,21.8799991607666,21.8799991607666,400,
1/7/2002,2/1/2003,1,21.6000003814697,0,0,12,
1/7/2002,3/1/2003,1,21.5900001525879,0,0,50,
1/7/2002,4/1/2003,1,21.5799999237061,0,0,20,
1/7/2002,5/1/2003,1,21.5699996948242,0,0,100,
1/7/2002,6/1/2003,1,21.5599994659424,0,0,175,
1/7/2002,7/1/2003,1,21.5499992370605,0,0,20,
1/7/2002,8/1/2003,1,21.5400009155273,0,0,20,
1/7/2002,9/1/2003,1,21.5300006866455,0,0,20,
1/7/2002,10/1/2003,1,21.5200004577637,0,0,0,
1/7/2002,11/1/2003,1,21.5100002288818,0,0,0,
1/7/2002,1/1/2004,1,21.4699993133545,0,0,0,
1/7/2002,2/1/2004,1,21.4400005340576,0,0,0,
1/7/2002,3/1/2004,1,21.4099998474121,0,0,0,
1/7/2002,4/1/2004,1,21.3799991607666,0,0,0,
1/7/2002,5/1/2004,1,21.3500003814697,0,0,0,
1/7/2002,6/1/2004,1,21.3199996948242,0,0,0,
1/7/2002,12/1/2004,1,21.1399993896484,21.1499996185303,21.1499996185303,52,
1/7/2002,12/1/2005,1,21.0200004577637,0,0,237,
1/7/2002,12/1/2006,1,20.8999996185303,0,0,115,
1/7/2002,12/1/2007,1,20.7800006866455,0,0,175,
1/7/2002,12/1/2008,1,20.6599998474121,0,0,0,
1/7/2002,2/1/2002,2,0.623399972915649,0.63400000333786,0.615499973297119,19733,37336
1/7/2002,3/1/2002,2,0.63239997625351,0.643499970436096,0.625500023365021,1292,18661
1/7/2002,4/1/2002,2,0.689899981021881,0.697000026702881,0.685999989509583,3151,19239
1/7/2002,5/1/2002,2,0.692900002002716,0.702000021934509,0.688499987125397,981,15010
1/7/2002,6/1/2002,2,0.689400017261505,0.697000026702881,0.686999976634979,1523,10499
1/7/2002,7/1/2002,2,0.680400013923645,0.685000002384186,0.676999986171722,263,7974
1/7/2002,8/1/2002,2,0.667900025844574,0,0,656,
1/7/2002,9/1/2002,2,0.649900019168854,0,0,143,
1/7/2002,10/1/2002,2,0.623399972915649,0,0,50,
1/7/2002,11/1/2002,2,0.613900005817413,0,0,1,
1/7/2002,12/1/2002,2,0.613399982452393,0,0,55,
1/7/2002,1/1/2003,2,0.615400016307831,0,0,5,
1/7/2002,2/1/2002,3,0.571900010108948,0.58899998664856,0.565999984741211,24609,41249
1/7/2002,3/1/2002,3,0.576900005340576,0.592000007629395,0.573000013828278,9335,28574
1/7/2002,4/1/2002,3,0.576900005340576,0.58899998664856,0.574000000953674,3953,21913
1/7/2002,5/1/2002,3,0.573400020599365,0.582499980926514,0.573000013828278,420,8764
1/7/2002,6/1/2002,3,0.575900018215179,0.582499980926514,0.572499990463257,401,13384
1/7/2002,7/1/2002,3,0.580399990081787,0.586499989032745,0.579999983310699,125,6293
1/7/2002,8/1/2002,3,0.586899995803833,0.592000007629395,0.579999983310699,115,5926
1/7/2002,9/1/2002,3,0.594399988651276,0.601000010967255,0.592999994754791,268,5320
1/7/2002,10/1/2002,3,0.602400004863739,0.607500016689301,0.605000019073486,352,2890
1/7/2002,11/1/2002,3,0.609399974346161,0.612500011920929,0.612500011920929,7,3335
1/7/2002,12/1/2002,3,0.616400003433228,0.617999970912933,0.614000022411346,1,7831
1/7/2002,1/1/2003,3,0.621399998664856,0,0,145,
1/7/2002,2/1/2003,3,0.620400011539459,0,0,1,
1/7/2002,3/1/2003,3,0.611899971961975,0,0,50,
1/7/2002,4/1/2003,3,0.600399971008301,0,0,1,
1/7/2002,5/1/2003,3,0.589399993419647,0,0,7,
1/7/2002,6/1/2003,3,0.587400019168854,0,0,25,
1/7/2002,7/1/2003,3,0.592400014400482,0,0,0,
1/8/2002,2/1/2002,1,21.25,21.5,21,2379,121248
1/8/2002,3/1/2002,1,21.5699996948242,21.7999992370605,21.3500003814697,4056,68423
1/8/2002,4/1/2002,1,21.7299995422363,21.9500007629395,21.5599994659424,15443,34961
1/8/2002,5/1/2002,1,21.6900005340576,21.8999996185303,21.5400009155273,6042,19454
1/8/2002,6/1/2002,1,21.6299991607666,21.8400001525879,21.4699993133545,6589,30411
1/8/2002,7/1/2002,1,21.5699996948242,21.5300006866455,21.4799995422363,1107,14360
1/8/2002,9/1/2002,1,21.5,21.6000003814697,21.5,410,13546
1/8/2002,11/1/2002,1,21.4400005340576,21.5499992370605,21.4500007629395,168,8125
1/8/2002,12/1/2002,1,21.4099998474121,21.4500007629395,21.3299999237061,780,23900
1/8/2002,2/1/2003,1,21.3899993896484,21.5,21.4799995422363,750,5902
1/8/2002,6/1/2003,1,21.3700008392334,21.6000003814697,21.6000003814697,1378,11349
1/8/2002,8/1/2002,1,21.5300006866455,0,0,692,
1/8/2002,10/1/2002,1,21.4699993133545,21.6200008392334,21.5799999237061,221,
1/8/2002,1/1/2003,1,21.3999996185303,0,0,30,
1/8/2002,3/1/2003,1,21.3799991607666,0,0,200,
1/8/2002,4/1/2003,1,21.3700008392334,0,0,20,
1/8/2002,5/1/2003,1,21.3700008392334,0,0,25,
1/8/2002,7/1/2003,1,21.3600006103516,0,0,25,
1/8/2002,8/1/2003,1,21.3500003814697,0,0,20,
1/8/2002,9/1/2003,1,21.3400001525879,0,0,20,
1/8/2002,10/1/2003,1,21.3400001525879,0,0,0,
1/8/2002,11/1/2003,1,21.3299999237061,0,0,0,
1/8/2002,12/1/2003,1,21.3199996948242,0,0,625,
1/8/2002,1/1/2004,1,21.2999992370605,0,0,0,
1/8/2002,2/1/2004,1,21.2800006866455,0,0,0,
1/8/2002,3/1/2004,1,21.2600002288818,0,0,200,
1/8/2002,4/1/2004,1,21.2399997711182,0,0,0,
1/8/2002,5/1/2004,1,21.2199993133545,0,0,0,
1/8/2002,6/1/2004,1,21.2000007629395,0,0,0,
1/8/2002,12/1/2004,1,21.0200004577637,0,0,52,
1/8/2002,12/1/2005,1,20.8999996185303,0,0,237,
1/8/2002,12/1/2006,1,20.7800006866455,0,0,115,
1/8/2002,12/1/2007,1,20.6599998474121,0,0,175,
1/8/2002,12/1/2008,1,20.5400009155273,0,0,0,
1/8/2002,2/1/2002,2,0.609899997711182,0.620999991893768,0.609000027179718,2714,35458
1/8/2002,3/1/2002,2,0.620100021362305,0.629000008106232,0.617999970912933,2755,18355
1/8/2002,4/1/2002,2,0.679099977016449,0.685500025749207,0.67849999666214,2750,19988
1/8/2002,5/1/2002,2,0.682799994945526,0.689499974250793,0.685999989509583,765,15016
1/8/2002,6/1/2002,2,0.680000007152557,0.685000002384186,0.682500004768372,550,10604
1/8/2002,11/1/2002,2,0.606500029563904,0.611999988555908,0.610000014305115,90,162
1/8/2002,7/1/2002,2,0.671299993991852,0,0,257,
1/8/2002,8/1/2002,2,0.658500015735626,0,0,340,
1/8/2002,9/1/2002,2,0.640500009059906,0,0,110,
1/8/2002,10/1/2002,2,0.614499986171722,0,0,50,
1/8/2002,12/1/2002,2,0.606000006198883,0,0,55,
1/8/2002,1/1/2003,2,0.607999980449677,0,0,5,
1/8/2002,2/1/2002,3,0.568199992179871,0.572000026702881,0.560999989509583,2590,38708
1/8/2002,3/1/2002,3,0.57260000705719,0.577000021934509,0.566500008106232,8791,28832
1/8/2002,4/1/2002,3,0.573599994182587,0.577499985694885,0.569500029087067,760,22112
1/8/2002,5/1/2002,3,0.571099996566772,0.572499990463257,0.566999971866608,290,8864
1/8/2002,6/1/2002,3,0.573599994182587,0.575999975204468,0.569999992847443,786,13273
1/8/2002,7/1/2002,3,0.578100025653839,0.578000009059906,0.578000009059906,1160,6325
1/8/2002,8/1/2002,3,0.58459997177124,0.586000025272369,0.586000025272369,640,5963
1/8/2002,10/1/2002,3,0.600099980831146,0.601999998092651,0.600000023841858,107,2759
1/8/2002,11/1/2002,3,0.607100009918213,0.611999988555908,0.611999988555908,31,3337
1/8/2002,12/1/2002,3,0.614099979400635,0.619499981403351,0.614000022411346,284,8003
1/8/2002,2/1/2003,3,0.618099987506866,0.625999987125397,0.617500007152557,3,1179
1/8/2002,9/1/2002,3,0.592100024223328,0.593999981880188,0.588500022888184,407,
1/8/2002,1/1/2003,3,0.619099974632263,0.625,0.618499994277954,31,
1/8/2002,3/1/2003,3,0.609600007534027,0,0,50,
1/8/2002,4/1/2003,3,0.598100006580353,0,0,1,
1/8/2002,5/1/2003,3,0.587100028991699,0,0,25,
1/8/2002,6/1/2003,3,0.585099995136261,0,0,75,
1/8/2002,7/1/2003,3,0.590099990367889,0,0,25,
1/9/2002,2/1/2002,1,20.1800003051758,20.9500007629395,20.1100006103516,1989,111384
1/9/2002,3/1/2002,1,20.6499996185303,21.2999992370605,20.5499992370605,3608,72575
1/9/2002,4/1/2002,1,20.8799991607666,21.7299995422363,20.8099994659424,2322,35771
1/9/2002,5/1/2002,1,20.9300003051758,21.5499992370605,20.8500003814697,1806,20647
1/9/2002,6/1/2002,1,20.9400005340576,21.3999996185303,20.8999996185303,9389,29585
1/9/2002,7/1/2002,1,20.9099998474121,21.3400001525879,20.8999996185303,71,14876
1/9/2002,8/1/2002,1,20.8899993896484,21,21,692,14431
1/9/2002,9/1/2002,1,20.8799991607666,21.0499992370605,21,1401,13601
1/9/2002,11/1/2002,1,20.8600006103516,21,21,168,8274
1/9/2002,12/1/2002,1,20.8500003814697,21.2000007629395,20.8999996185303,735,23835
1/9/2002,1/1/2003,1,20.8500003814697,21,20.8999996185303,678,12016
1/9/2002,2/1/2003,1,20.8500003814697,21,21,750,5872
1/9/2002,10/1/2002,1,20.8700008392334,21,21,221,
1/9/2002,3/1/2003,1,20.8500003814697,0,0,200,
1/9/2002,4/1/2003,1,20.8600006103516,0,0,20,
1/9/2002,5/1/2003,1,20.8700008392334,0,0,25,
1/9/2002,6/1/2003,1,20.8799991607666,0,0,1378,
1/9/2002,7/1/2003,1,20.8799991607666,0,0,25,
1/9/2002,8/1/2003,1,20.8799991607666,0,0,20,
1/9/2002,9/1/2003,1,20.8799991607666,0,0,20,
1/9/2002,10/1/2003,1,20.8799991607666,0,0,0,
1/9/2002,11/1/2003,1,20.8799991607666,0,0,0,
1/9/2002,12/1/2003,1,20.8799991607666,21,21,625,
1/9/2002,1/1/2004,1,20.8799991607666,0,0,100,
1/9/2002,2/1/2004,1,20.8700008392334,0,0,0,
1/9/2002,3/1/2004,1,20.8600006103516,0,0,0,
1/9/2002,4/1/2004,1,20.8500003814697,0,0,0,
1/9/2002,5/1/2004,1,20.8400001525879,0,0,0,
1/9/2002,6/1/2004,1,20.8299999237061,0,0,0,
1/9/2002,12/1/2004,1,20.7099990844727,0,0,52,
1/9/2002,12/1/2005,1,20.6299991607666,0,0,237,
1/9/2002,12/1/2006,1,20.5300006866455,0,0,115,
1/9/2002,12/1/2007,1,20.4300003051758,0,0,175,
1/9/2002,12/1/2008,1,20.3299999237061,0,0,0,
1/9/2002,2/1/2002,2,0.580600023269653,0.601999998092651,0.578000009059906,22405,34033
1/9/2002,3/1/2002,2,0.593999981880188,0.611500024795532,0.589999973773956,11859,19498
1/9/2002,4/1/2002,2,0.657000005245209,0.672999978065491,0.652999997138977,6179,20458
1/9/2002,5/1/2002,2,0.662500023841858,0.677500009536743,0.662999987602234,3839,15392
1/9/2002,6/1/2002,2,0.661800026893616,0.672500014305115,0.663999974727631,2116,10764
1/9/2002,7/1/2002,2,0.654299974441528,0.666999995708466,0.658999979496002,1502,8138
1/9/2002,8/1/2002,2,0.642300009727478,0.654999971389771,0.65149998664856,1217,8184
1/9/2002,9/1/2002,2,0.624800026416779,0.637000024318695,0.635999977588654,110,8698
1/9/2002,10/1/2002,2,0.599300026893616,0,0,50,
1/9/2002,11/1/2002,2,0.591799974441528,0,0,90,
1/9/2002,12/1/2002,2,0.591799974441528,0,0,50,
1/9/2002,1/1/2003,2,0.594299972057343,0,0,5,
1/9/2002,2/1/2002,3,0.537899971008301,0.555999994277954,0.53600001335144,31200,36453
1/9/2002,3/1/2002,3,0.544399976730347,0.560999989509583,0.542999982833862,17436,29969
1/9/2002,4/1/2002,3,0.546899974346161,0.5625,0.546000003814697,5389,22438
1/9/2002,5/1/2002,3,0.545899987220764,0.558000028133392,0.552999973297119,1655,9003
1/9/2002,6/1/2002,3,0.549399971961975,0.566500008106232,0.555000007152557,3194,13641
1/9/2002,7/1/2002,3,0.554899990558624,0.569000005722046,0.5625,1357,6347
1/9/2002,8/1/2002,3,0.561900019645691,0.579500019550324,0.565999984741211,1381,6118
1/9/2002,10/1/2002,3,0.578400015830994,0.587999999523163,0.587999999523163,492,2767
1/9/2002,11/1/2002,3,0.585900008678436,0.601000010967255,0.593999981880188,85,3338
1/9/2002,12/1/2002,3,0.593400001525879,0.610000014305115,0.600000023841858,1589,7902
1/9/2002,1/1/2003,3,0.598900020122528,0.612999975681305,0.609000027179718,31,4286
1/9/2002,2/1/2003,3,0.598399996757507,0.610499978065491,0.607999980449677,18,1182
1/9/2002,3/1/2003,3,0.590399980545044,0.602999985218048,0.598999977111816,89,1465
1/9/2002,9/1/2002,3,0.56989997625351,0.582000017166138,0.579999983310699,688,
1/9/2002,4/1/2003,3,0.57889997959137,0.587999999523163,0.587999999523163,8,
1/9/2002,5/1/2003,3,0.567900002002716,0.579999983310699,0.579999983310699,25,
1/9/2002,6/1/2003,3,0.565900027751923,0,0,75,
1/9/2002,7/1/2003,3,0.570900022983551,0,0,0,
1/10/2002,2/1/2002,1,20.3799991607666,20.4500007629395,19.8500003814697,69788,112830
1/10/2002,3/1/2002,1,20.8999996185303,20.9500007629395,20.3500003814697,52730,76233
1/10/2002,4/1/2002,1,21.1599998474121,21.1499996185303,20.6299991607666,18654,41128
1/10/2002,5/1/2002,1,21.25,21.1200008392334,20.75,7427,22768
1/10/2002,6/1/2002,1,21.2800006866455,21.0499992370605,20.7999992370605,6844,29116
1/10/2002,7/1/2002,1,21.2700004577637,20.9500007629395,20.9500007629395,1409,14805
1/10/2002,9/1/2002,1,21.2600002288818,21.2999992370605,20.8999996185303,1019,13538
1/10/2002,12/1/2002,1,21.2600002288818,21,20.7999992370605,2831,23232
1/10/2002,1/1/2003,1,21.2700004577637,20.7999992370605,20.75,360,12158
1/10/2002,8/1/2003,1,21.3500003814697,21.3500003814697,21.3500003814697,20,2453
1/10/2002,12/1/2007,1,20.9500007629395,20.5,20.5,100,846
1/10/2002,8/1/2002,1,21.2600002288818,20.8799991607666,20.8799991607666,193,
1/10/2002,10/1/2002,1,21.2600002288818,0,0,52,
1/10/2002,11/1/2002,1,21.2600002288818,0,0,537,
1/10/2002,2/1/2003,1,21.2700004577637,20.8500003814697,20.8500003814697,140,
1/10/2002,3/1/2003,1,21.2700004577637,0,0,300,
1/10/2002,4/1/2003,1,21.2900009155273,0,0,20,
1/10/2002,5/1/2003,1,21.3099994659424,0,0,25,
1/10/2002,6/1/2003,1,21.3299999237061,0,0,200,
1/10/2002,7/1/2003,1,21.3400001525879,0,0,25,
1/10/2002,9/1/2003,1,21.3600006103516,0,0,20,
1/10/2002,10/1/2003,1,21.3700008392334,0,0,0,
1/10/2002,11/1/2003,1,21.3799991607666,0,0,0,
1/10/2002,12/1/2003,1,21.3899993896484,0,0,2782,
1/10/2002,1/1/2004,1,21.3799991607666,0,0,0,
1/10/2002,2/1/2004,1,21.3700008392334,0,0,120,
1/10/2002,3/1/2004,1,21.3500003814697,0,0,100,
1/10/2002,4/1/2004,1,21.3299999237061,0,0,0,
1/10/2002,5/1/2004,1,21.3199996948242,0,0,0,
1/10/2002,6/1/2004,1,21.3099994659424,0,0,0,
1/10/2002,12/1/2004,1,21.1900005340576,0,0,500,
1/10/2002,12/1/2005,1,21.1299991607666,0,0,237,
1/10/2002,12/1/2006,1,21.0400009155273,0,0,115,
1/10/2002,12/1/2008,1,20.8600006103516,0,0,0,
1/10/2002,2/1/2002,2,0.589600026607513,0.592000007629395,0.569999992847443,20289,35103
1/10/2002,3/1/2002,2,0.601400017738342,0.603999972343445,0.583999991416931,11438,21406
1/10/2002,4/1/2002,2,0.66540002822876,0.663999974727631,0.654999971389771,3728,21598
1/10/2002,5/1/2002,2,0.670899987220764,0.663999974727631,0.661499977111816,2162,16156
1/10/2002,6/1/2002,2,0.670899987220764,0.667999982833862,0.66100001335144,2496,10835
1/10/2002,7/1/2002,2,0.663900017738342,0.660000026226044,0.649999976158142,709,9225
1/10/2002,8/1/2002,2,0.651400029659271,0.648000001907349,0.64300000667572,693,8990
1/10/2002,12/1/2002,2,0.600899994373322,0.589999973773956,0.589999973773956,53,557
1/10/2002,9/1/2002,2,0.633899986743927,0.629000008106232,0.629000008106232,442,
1/10/2002,10/1/2002,2,0.608399987220764,0,0,365,
1/10/2002,11/1/2002,2,0.600899994373322,0,0,90,
1/10/2002,1/1/2003,2,0.603399991989136,0,0,5,
1/10/2002,2/1/2002,3,0.553300023078918,0.555000007152557,0.537999987602234,22182,38314
1/10/2002,3/1/2002,3,0.559899985790253,0.561999976634979,0.545000016689301,10355,32232
1/10/2002,4/1/2002,3,0.560899972915649,0.563000023365021,0.546500027179718,2439,22578
1/10/2002,5/1/2002,3,0.558899998664856,0.561999976634979,0.550999999046326,1409,9164
1/10/2002,6/1/2002,3,0.561900019645691,0.560000002384186,0.550499975681305,2074,13783
1/10/2002,7/1/2002,3,0.566900014877319,0.564999997615814,0.559000015258789,563,6756
1/10/2002,8/1/2002,3,0.573400020599365,0.568499982357025,0.564999997615814,349,6392
1/10/2002,9/1/2002,3,0.581399977207184,0.576499998569489,0.569999992847443,576,5567
1/10/2002,10/1/2002,3,0.589900016784668,0.582499980926514,0.582000017166138,263,2912
1/10/2002,11/1/2002,3,0.597400009632111,0.59500002861023,0.58950001001358,17,3349
1/10/2002,12/1/2002,3,0.604900002479553,0.611999988555908,0.596499979496002,409,7299
1/10/2002,2/1/2003,3,0.609899997711182,0.601999998092651,0.601499974727631,392,1189
1/10/2002,3/1/2003,3,0.601899981498718,0.593999981880188,0.592999994754791,32,1398
1/10/2002,4/1/2003,3,0.590399980545044,0.582499980926514,0.582499980926514,8,357
1/10/2002,1/1/2003,3,0.610400021076202,0.603999972343445,0.601999998092651,157,
1/10/2002,5/1/2003,3,0.57940000295639,0,0,200,
1/10/2002,6/1/2003,3,0.577400028705597,0,0,75,
1/10/2002,7/1/2003,3,0.582400023937225,0,0,0,
1/11/2002,2/1/2002,1,19.6800003051758,20.5799999237061,19.3700008392334,1302,101617
1/11/2002,3/1/2002,1,20.3199996948242,20.8999996185303,20.2000007629395,49631,79923
1/11/2002,4/1/2002,1,20.6100006103516,21.1499996185303,20.5499992370605,585,43575
1/11/2002,5/1/2002,1,20.7299995422363,21.25,20.7099990844727,9627,23737
1/11/2002,6/1/2002,1,20.7900009155273,21.25,21,2109,29600
1/11/2002,7/1/2002,1,20.7900009155273,21.1499996185303,21.0499992370605,275,14477
1/11/2002,8/1/2002,1,20.7999992370605,21.1800003051758,21.0699996948242,150,14625
1/11/2002,9/1/2002,1,20.8099994659424,21.1000003814697,20.9300003051758,75,13598
1/11/2002,10/1/2002,1,20.8199996948242,21.1700000762939,21.0200004577637,155,10883
1/11/2002,11/1/2002,1,20.8299999237061,21.1000003814697,21.1000003814697,139,8539
1/11/2002,12/1/2002,1,20.8400001525879,21.25,21,1714,23144
1/11/2002,2/1/2003,1,20.8799991607666,21.1000003814697,21.0499992370605,22,5912
1/11/2002,12/1/2003,1,21.0799999237061,21.2999992370605,21.2000007629395,318,18199
1/11/2002,1/1/2003,1,20.8600006103516,21.1200008392334,21.1200008392334,133,
1/11/2002,3/1/2003,1,20.8999996185303,0,0,41,
1/11/2002,4/1/2003,1,20.9200000762939,0,0,18,
1/11/2002,5/1/2003,1,20.9400005340576,0,0,25,
1/11/2002,6/1/2003,1,20.9599990844727,21.1000003814697,21.1000003814697,50,
1/11/2002,7/1/2003,1,20.9799995422363,0,0,25,
1/11/2002,8/1/2003,1,21,0,0,20,
1/11/2002,9/1/2003,1,21.0200004577637,0,0,20,
1/11/2002,10/1/2003,1,21.0400009155273,0,0,0,
1/11/2002,11/1/2003,1,21.0599994659424,0,0,0,
1/11/2002,1/1/2004,1,21.0799999237061,0,0,0,
1/11/2002,2/1/2004,1,21.0799999237061,0,0,0,
1/11/2002,3/1/2004,1,21.0799999237061,0,0,0,
1/11/2002,4/1/2004,1,21.0799999237061,0,0,0,
1/11/2002,5/1/2004,1,21.0799999237061,0,0,0,
1/11/2002,6/1/2004,1,21.0799999237061,0,0,0,
1/11/2002,12/1/2004,1,21.0200004577637,0,0,3,
1/11/2002,12/1/2005,1,20.9699993133545,0,0,237,
1/11/2002,12/1/2006,1,20.8899993896484,0,0,115,
1/11/2002,12/1/2007,1,20.8099994659424,0,0,100,
1/11/2002,12/1/2008,1,20.7299995422363,0,0,0,
1/11/2002,2/1/2002,2,0.573099970817566,0.592999994754791,0.572000026702881,2727,33575
1/11/2002,3/1/2002,2,0.587599992752075,0.605000019073486,0.583999991416931,8760,23817
1/11/2002,4/1/2002,2,0.652100026607513,0.666999995708466,0.651000022888184,3629,22277
1/11/2002,5/1/2002,2,0.658100008964539,0.670499980449677,0.666999995708466,2294,15715
1/11/2002,6/1/2002,2,0.658599972724915,0.675000011920929,0.666000008583069,2308,11446
1/11/2002,7/1/2002,2,0.651600003242493,0.662000000476837,0.654999971389771,350,9517
1/11/2002,8/1/2002,2,0.639100015163422,0.653500020503998,0.649500012397766,346,9162
1/11/2002,9/1/2002,2,0.621599972248077,0.633000016212463,0.632000029087067,235,8973
1/11/2002,10/1/2002,2,0.596099972724915,0,0,50,
1/11/2002,11/1/2002,2,0.588599979877472,0,0,90,
1/11/2002,12/1/2002,2,0.588599979877472,0,0,53,
1/11/2002,1/1/2003,2,0.591099977493286,0,0,5,
1/11/2002,2/1/2002,3,0.539399981498718,0.556999981403351,0.53600001335144,20807,36643
1/11/2002,3/1/2002,3,0.54720002412796,0.559000015258789,0.545000016689301,12420,33767
1/11/2002,4/1/2002,3,0.548699975013733,0.558499991893768,0.545000016689301,955,22604
1/11/2002,5/1/2002,3,0.54720002412796,0.555999994277954,0.551999986171722,887,9602
1/11/2002,6/1/2002,3,0.550700008869171,0.559000015258789,0.555000007152557,1066,14513
1/11/2002,8/1/2002,3,0.563199996948242,0.572499990463257,0.566999971866608,270,6614
1/11/2002,10/1/2002,3,0.579699993133545,0.587999999523163,0.587999999523163,205,3096
1/11/2002,12/1/2002,3,0.59469997882843,0.605000019073486,0.600000023841858,223,7366
1/11/2002,1/1/2003,3,0.600199997425079,0.612999975681305,0.609000027179718,4,4611
1/11/2002,3/1/2003,3,0.592700004577637,0.604499995708466,0.602999985218048,12,1404
1/11/2002,7/1/2002,3,0.55620002746582,0.564000010490418,0.560000002384186,220,
1/11/2002,9/1/2002,3,0.571200013160706,0.578000009059906,0.574999988079071,220,
1/11/2002,11/1/2002,3,0.587199985980988,0.596499979496002,0.59500002861023,4,
1/11/2002,2/1/2003,3,0.600199997425079,0.611999988555908,0.609000027179718,4,
1/11/2002,4/1/2003,3,0.581700026988983,0,0,2,
1/11/2002,5/1/2003,3,0.571200013160706,0,0,50,
1/11/2002,6/1/2003,3,0.569700002670288,0,0,43,
1/11/2002,7/1/2003,3,0.574699997901917,0,0,0,
1/14/2002,2/1/2002,1,18.8899993896484,19.4500007629395,18.6499996185303,89429,97929
1/14/2002,3/1/2002,1,19.4099998474121,20.1000003814697,19.2999992370605,68834,86849
1/14/2002,4/1/2002,1,19.7399997711182,20.3799991607666,19.6499996185303,20419,45712
1/14/2002,5/1/2002,1,19.9099998474121,20.5300006866455,19.7999992370605,11033,24108
1/14/2002,6/1/2002,1,20.0300006866455,20.6499996185303,19.9500007629395,8541,30950
1/14/2002,7/1/2002,1,20.0599994659424,20.5699996948242,20.1000003814697,1673,14965
1/14/2002,8/1/2002,1,20.0900001525879,20.2000007629395,20.2000007629395,321,14610
1/14/2002,9/1/2002,1,20.1200008392334,20.6499996185303,20.1000003814697,1373,13796
1/14/2002,10/1/2002,1,20.1499996185303,20.6000003814697,20.2999992370605,313,11058
1/14/2002,11/1/2002,1,20.1800003051758,20.6000003814697,20.5,310,8575
1/14/2002,12/1/2002,1,20.2099990844727,20.6700000762939,20.25,4993,23378
1/14/2002,1/1/2003,1,20.2399997711182,20.6200008392334,20.3999996185303,183,12618
1/14/2002,2/1/2003,1,20.2700004577637,20.6499996185303,20.3999996185303,256,5926
1/14/2002,3/1/2003,1,20.2999992370605,20.7999992370605,20.7999992370605,50,5046
1/14/2002,4/1/2003,1,20.3299999237061,20.7000007629395,20.5499992370605,126,1679
1/14/2002,5/1/2003,1,20.3600006103516,20.7999992370605,20.7999992370605,50,1960
1/14/2002,6/1/2003,1,20.3899993896484,20.7800006866455,20.75,805,11721
1/14/2002,7/1/2003,1,20.4200000762939,20.7600002288818,20.7600002288818,4,
1/14/2002,8/1/2003,1,20.4500007629395,0,0,0,
1/14/2002,9/1/2003,1,20.4799995422363,0,0,0,
1/14/2002,10/1/2003,1,20.5100002288818,0,0,0,
1/14/2002,11/1/2003,1,20.5400009155273,0,0,0,
1/14/2002,12/1/2003,1,20.5699996948242,0,0,1645,
1/14/2002,1/1/2004,1,20.5799999237061,0,0,0,
1/14/2002,2/1/2004,1,20.5799999237061,0,0,0,
1/14/2002,3/1/2004,1,20.5799999237061,0,0,0,
1/14/2002,4/1/2004,1,20.5799999237061,0,0,0,
1/14/2002,5/1/2004,1,20.5799999237061,0,0,0,
1/14/2002,6/1/2004,1,20.5799999237061,0,0,0,
1/14/2002,12/1/2004,1,20.5200004577637,0,0,400,
1/14/2002,12/1/2005,1,20.4699993133545,0,0,0,
1/14/2002,12/1/2006,1,20.3899993896484,0,0,0,
1/14/2002,12/1/2007,1,20.3099994659424,0,0,100,
1/14/2002,12/1/2008,1,20.2299995422363,0,0,0,
1/14/2002,2/1/2002,2,0.550499975681305,0.569999992847443,0.537000000476837,23952,33132
1/14/2002,3/1/2002,2,0.565699994564056,0.583999991416931,0.552999973297119,13997,24487
1/14/2002,4/1/2002,2,0.634500026702881,0.647499978542328,0.627499997615814,4516,22175
1/14/2002,5/1/2002,2,0.642000019550324,0.652499973773956,0.636500000953674,3632,16405
1/14/2002,6/1/2002,2,0.644500017166138,0.653500020503998,0.638000011444092,2788,11491
1/14/2002,7/1/2002,2,0.640500009059906,0.63400000333786,0.63400000333786,992,
1/14/2002,8/1/2002,2,0.629999995231628,0,0,925,
1/14/2002,9/1/2002,2,0.613499999046326,0,0,445,
1/14/2002,10/1/2002,2,0.588500022888184,0,0,110,
1/14/2002,11/1/2002,2,0.581499993801117,0,0,10,
1/14/2002,12/1/2002,2,0.581499993801117,0,0,10,
1/14/2002,1/1/2003,2,0.583999991416931,0,0,10,
1/14/2002,2/1/2002,3,0.516600012779236,0.540000021457672,0.50900000333786,25378,36028
1/14/2002,3/1/2002,3,0.524999976158142,0.541999995708466,0.514999985694885,16200,35807
1/14/2002,4/1/2002,3,0.528999984264374,0.541999995708466,0.522499978542328,5014,23191
1/14/2002,5/1/2002,3,0.530499994754791,0.538999974727631,0.529999971389771,3230,9506
1/14/2002,6/1/2002,3,0.53549998998642,0.541499972343445,0.530499994754791,2845,14671
1/14/2002,7/1/2002,3,0.541499972343445,0.546999990940094,0.53600001335144,701,6943
1/14/2002,8/1/2002,3,0.549000024795532,0.560000002384186,0.545199990272522,475,6586
1/14/2002,9/1/2002,3,0.557500004768372,0.565699994564056,0.555000007152557,531,5892
1/14/2002,10/1/2002,3,0.566500008106232,0.574000000953674,0.564999997615814,266,3111
1/14/2002,11/1/2002,3,0.574500024318695,0.583999991416931,0.574000000953674,80,3469
1/14/2002,12/1/2002,3,0.582000017166138,0.59500002861023,0.578999996185303,856,7482
1/14/2002,1/1/2003,3,0.587499976158142,0.59850001335144,0.587000012397766,287,4695
1/14/2002,2/1/2003,3,0.588500022888184,0.59850001335144,0.587700009346008,32,1418
1/14/2002,3/1/2003,3,0.582000017166138,0.589999973773956,0.580200016498566,84,1407
1/14/2002,4/1/2003,3,0.57150000333786,0.582000017166138,0.569199979305267,15,358
1/14/2002,5/1/2003,3,0.560999989509583,0,0,11,
1/14/2002,6/1/2003,3,0.559499979019165,0,0,51,
1/14/2002,7/1/2003,3,0.564499974250793,0,0,11,
1/15/2002,2/1/2002,1,18.8999996185303,19.4300003051758,18.7600002288818,72231,
1/15/2002,3/1/2002,1,19.4400005340576,19.8500003814697,19.3199996948242,65132,
1/15/2002,4/1/2002,1,19.7399997711182,20.1200008392334,19.6499996185303,20691,
1/15/2002,5/1/2002,1,19.9099998474121,20.3299999237061,19.9099998474121,10829,
1/15/2002,6/1/2002,1,20.0300006866455,20.3799991607666,20.0599994659424,10232,
1/15/2002,7/1/2002,1,20.0499992370605,20.3700008392334,20.0599994659424,2595,
1/15/2002,8/1/2002,1,20.0699996948242,20.3600006103516,20.2700004577637,1491,14566
1/15/2002,9/1/2002,1,20.1000003814697,20.2999992370605,20.2000007629395,979,13920
1/15/2002,11/1/2002,1,20.1499996185303,20.3999996185303,20.3500003814697,258,8434
1/15/2002,12/1/2002,1,20.1700000762939,20.3999996185303,20.25,3245,24577
1/15/2002,1/1/2003,1,20.1900005340576,20.4699993133545,20.3999996185303,1487,12718
1/15/2002,3/1/2003,1,20.2399997711182,20.5499992370605,20.5499992370605,50,4996
1/15/2002,6/1/2003,1,20.3299999237061,20.5,20.5,805,11521
1/15/2002,12/1/2003,1,20.5100002288818,20.7999992370605,20.6499996185303,1645,18165
1/15/2002,12/1/2004,1,20.4599990844727,20.75,20.75,3,8322
1/15/2002,10/1/2002,1,20.1299991607666,0,0,313,
1/15/2002,2/1/2003,1,20.2099990844727,20.4500007629395,20.4500007629395,10,
1/15/2002,4/1/2003,1,20.2700004577637,0,0,126,
1/15/2002,5/1/2003,1,20.2999992370605,0,0,50,
1/15/2002,7/1/2003,1,20.3600006103516,0,0,4,
1/15/2002,8/1/2003,1,20.3899993896484,0,0,0,
1/15/2002,9/1/2003,1,20.4200000762939,0,0,0,
1/15/2002,10/1/2003,1,20.4500007629395,0,0,0,
1/15/2002,11/1/2003,1,20.4799995422363,0,0,0,
1/15/2002,1/1/2004,1,20.5200004577637,0,0,0,
1/15/2002,2/1/2004,1,20.5200004577637,0,0,0,
1/15/2002,3/1/2004,1,20.5200004577637,0,0,0,
1/15/2002,4/1/2004,1,20.5200004577637,0,0,0,
1/15/2002,5/1/2004,1,20.5200004577637,0,0,0,
1/15/2002,6/1/2004,1,20.5200004577637,0,0,0,
1/15/2002,12/1/2005,1,20.4099998474121,0,0,0,
1/15/2002,12/1/2006,1,20.3299999237061,0,0,0,
1/15/2002,12/1/2007,1,20.25,0,0,100,
1/15/2002,12/1/2008,1,20.1700000762939,0,0,0,
1/15/2002,2/1/2002,2,0.551999986171722,0.564000010490418,0.54449999332428,16861,
1/15/2002,3/1/2002,2,0.566500008106232,0.577000021934509,0.562799990177155,8746,
1/15/2002,4/1/2002,2,0.634999990463257,0.643999993801117,0.633000016212463,2878,
1/15/2002,5/1/2002,2,0.641700029373169,0.647499978542328,0.639999985694885,2134,
1/15/2002,6/1/2002,2,0.643499970436096,0.651000022888184,0.642499983310699,1176,12014
1/15/2002,7/1/2002,2,0.638300001621246,0.642499983310699,0.642499983310699,513,9561
1/15/2002,8/1/2002,2,0.626800000667572,0.632000029087067,0.632000029087067,925,
1/15/2002,9/1/2002,2,0.609300017356873,0,0,603,
1/15/2002,10/1/2002,2,0.58380001783371,0,0,110,
1/15/2002,11/1/2002,2,0.575800001621246,0,0,10,
1/15/2002,12/1/2002,2,0.57480001449585,0,0,10,
1/15/2002,1/1/2003,2,0.577300012111664,0,0,10,
1/15/2002,2/1/2002,3,0.520699977874756,0.533999979496002,0.515999972820282,18042,
1/15/2002,3/1/2002,3,0.526799976825714,0.537500023841858,0.523599982261658,12363,
1/15/2002,4/1/2002,3,0.529299974441528,0.537000000476837,0.52649998664856,2585,
1/15/2002,5/1/2002,3,0.53030002117157,0.541000008583069,0.529999971389771,1556,10121
1/15/2002,6/1/2002,3,0.534799993038178,0.545000016689301,0.537000000476837,2686,14837
1/15/2002,7/1/2002,3,0.540300011634827,0.550999999046326,0.545000016689301,822,6971
1/15/2002,8/1/2002,3,0.547299981117249,0.560000002384186,0.551999986171722,706,
1/15/2002,9/1/2002,3,0.555800020694733,0.568000018596649,0.560999989509583,443,6097
1/15/2002,10/1/2002,3,0.564800024032593,0.57150000333786,0.569000005722046,168,3246
1/15/2002,11/1/2002,3,0.572799980640411,0.58050000667572,0.577499985694885,19,3495
1/15/2002,12/1/2002,3,0.580299973487854,0.587999999523163,0.584999978542328,1220,
1/15/2002,1/1/2003,3,0.585799992084503,0.593999981880188,0.592499971389771,24,
1/15/2002,2/1/2003,3,0.586300015449524,0.59500002861023,0.593500018119812,225,1419
1/15/2002,3/1/2003,3,0.579800009727478,0.588500022888184,0.587000012397766,20,1426
1/15/2002,4/1/2003,3,0.5692999958992,0.576499998569489,0.576499998569489,15,372
1/15/2002,5/1/2003,3,0.558799982070923,0,0,7,
1/15/2002,6/1/2003,3,0.557299971580505,0,0,37,
1/15/2002,7/1/2003,3,0.562300026416779,0,0,7,
1/16/2002,2/1/2002,1,18.8600006103516,19.2000007629395,18.2900009155273,84392,
1/16/2002,3/1/2002,1,19.4799995422363,19.6000003814697,18.8500003814697,71975,
1/16/2002,4/1/2002,1,19.8400001525879,19.8999996185303,19.2099990844727,25252,
1/16/2002,5/1/2002,1,20.0499992370605,20,19.4300003051758,9124,
1/16/2002,6/1/2002,1,20.2000007629395,20.1000003814697,19.6499996185303,11839,31700
1/16/2002,7/1/2002,1,20.2399997711182,20.1000003814697,19.7999992370605,2501,15271
1/16/2002,8/1/2002,1,20.2700004577637,20.1499996185303,19.7999992370605,1332,15040
1/16/2002,9/1/2002,1,20.3099994659424,20.3500003814697,20.1200008392334,709,13921
1/16/2002,11/1/2002,1,20.3899993896484,20.3500003814697,19.9500007629395,89,8478
1/16/2002,12/1/2002,1,20.4200000762939,20.2900009155273,20,1696,23928
1/16/2002,1/1/2003,1,20.4500007629395,20.2600002288818,20.25,296,12512
1/16/2002,2/1/2003,1,20.4799995422363,20.2999992370605,20.2800006866455,16,5947
1/16/2002,12/1/2004,1,20.7299995422363,20.6499996185303,20.3999996185303,86,8322
1/16/2002,10/1/2002,1,20.3500003814697,20.2999992370605,20.1499996185303,132,
1/16/2002,3/1/2003,1,20.5100002288818,0,0,2,
1/16/2002,4/1/2003,1,20.5400009155273,0,0,126,
1/16/2002,5/1/2003,1,20.5699996948242,0,0,50,
1/16/2002,6/1/2003,1,20.6000003814697,0,0,100,
1/16/2002,7/1/2003,1,20.6299991607666,0,0,4,
1/16/2002,8/1/2003,1,20.6599998474121,0,0,0,
1/16/2002,9/1/2003,1,20.6900005340576,0,0,0,
1/16/2002,10/1/2003,1,20.7199993133545,0,0,0,
1/16/2002,11/1/2003,1,20.75,0,0,0,
1/16/2002,12/1/2003,1,20.7800006866455,20.6499996185303,20.6499996185303,411,
1/16/2002,1/1/2004,1,20.7900009155273,0,0,0,
1/16/2002,2/1/2004,1,20.7900009155273,0,0,0,
1/16/2002,3/1/2004,1,20.7900009155273,0,0,0,
1/16/2002,4/1/2004,1,20.7900009155273,0,0,0,
1/16/2002,5/1/2004,1,20.7900009155273,0,0,0,
1/16/2002,6/1/2004,1,20.7900009155273,0,0,0,
1/16/2002,12/1/2005,1,20.6800003051758,0,0,0,
1/16/2002,12/1/2006,1,20.6000003814697,0,0,0,
1/16/2002,12/1/2007,1,20.5200004577637,0,0,100,
1/16/2002,12/1/2008,1,20.4400005340576,0,0,0,
1/16/2002,2/1/2002,2,0.558499991893768,0.560999989509583,0.533999979496002,16584,
1/16/2002,3/1/2002,2,0.572099983692169,0.574000000953674,0.549499988555908,10835,
1/16/2002,4/1/2002,2,0.640600025653839,0.639999985694885,0.622500002384186,2369,23513
1/16/2002,5/1/2002,2,0.647800028324127,0.647000014781952,0.628000020980835,2308,16554
1/16/2002,6/1/2002,2,0.649800002574921,0.644999980926514,0.630999982357025,1007,12125
1/16/2002,7/1/2002,2,0.644800007343292,0.637000024318695,0.637000024318695,905,9308
1/16/2002,9/1/2002,2,0.615800023078918,0.602500021457672,0.602500021457672,347,9267
1/16/2002,8/1/2002,2,0.633300006389618,0.620000004768372,0.620000004768372,631,
1/16/2002,10/1/2002,2,0.589800000190735,0,0,5,
1/16/2002,11/1/2002,2,0.581300020217896,0,0,16,
1/16/2002,12/1/2002,2,0.579800009727478,0,0,54,
1/16/2002,1/1/2003,2,0.581799983978272,0,0,4,
1/16/2002,2/1/2002,3,0.532100021839142,0.535000026226044,0.509500026702881,20154,
1/16/2002,3/1/2002,3,0.535600006580353,0.537500023841858,0.515100002288818,13482,
1/16/2002,4/1/2002,3,0.53659999370575,0.537000000476837,0.520500004291534,3201,
1/16/2002,5/1/2002,3,0.53659999370575,0.53600001335144,0.523000001907349,1521,9822
1/16/2002,6/1/2002,3,0.541100025177002,0.545000016689301,0.528500020503998,1736,15021
1/16/2002,7/1/2002,3,0.546599984169006,0.550999999046326,0.544000029563904,1347,6893
1/16/2002,8/1/2002,3,0.553600013256073,0.554000020027161,0.546000003814697,843,6839
1/16/2002,9/1/2002,3,0.562099993228912,0.5625,0.552500009536743,679,6195
1/16/2002,10/1/2002,3,0.571099996566772,0.569000005722046,0.563000023365021,392,3252
1/16/2002,11/1/2002,3,0.579100012779236,0.577000021934509,0.569999992847443,89,3504
1/16/2002,12/1/2002,3,0.586600005626678,0.584500014781952,0.578999996185303,924,8195
1/16/2002,1/1/2003,3,0.592100024223328,0.590499997138977,0.584500014781952,89,4844
1/16/2002,2/1/2003,3,0.592599987983704,0.591000020503998,0.584999978542328,15,1416
1/16/2002,3/1/2003,3,0.586099982261658,0.583500027656555,0.578999996185303,9,1436
1/16/2002,5/1/2003,3,0.565599977970123,0.560999989509583,0.560999989509583,6,347
1/16/2002,6/1/2003,3,0.564599990844727,0.560000002384186,0.560000002384186,101,583
1/16/2002,4/1/2003,3,0.575600028038025,0.570999979972839,0.570999979972839,17,
1/16/2002,7/1/2003,3,0.569599986076355,0,0,0,
1/17/2002,2/1/2002,1,17.9699993133545,19.1499996185303,17.8500003814697,67448,
1/17/2002,3/1/2002,1,18.6299991607666,19.7999992370605,18.5,96115,
1/17/2002,4/1/2002,1,19.0300006866455,20.1000003814697,18.9300003051758,29195,
1/17/2002,5/1/2002,1,19.2700004577637,20.3500003814697,19.2299995422363,12014,
1/17/2002,6/1/2002,1,19.4500007629395,20.3500003814697,19.3999996185303,13253,
1/17/2002,7/1/2002,1,19.5200004577637,20.2999992370605,19.6000003814697,3082,16367
1/17/2002,8/1/2002,1,19.5900001525879,20.1499996185303,19.6499996185303,1220,15076
1/17/2002,9/1/2002,1,19.6399993896484,20,19.6499996185303,1147,14512
1/17/2002,11/1/2002,1,19.7399997711182,19.8999996185303,19.8999996185303,282,8540
1/17/2002,12/1/2002,1,19.7900009155273,20.4500007629395,19.8500003814697,7254,
1/17/2002,1/1/2003,1,19.8400001525879,20,19.9500007629395,658,12568
1/17/2002,2/1/2003,1,19.8899993896484,20.2800006866455,20,20,5964
1/17/2002,6/1/2003,1,20.0900001525879,20.3500003814697,20.2000007629395,2081,11597
1/17/2002,12/1/2003,1,20.3799991607666,20.7000007629395,20.6000003814697,959,18059
1/17/2002,12/1/2004,1,20.4300003051758,20.75,20.75,102,8412
1/17/2002,10/1/2002,1,19.6900005340576,0,0,420,
1/17/2002,3/1/2003,1,19.9400005340576,0,0,300,
1/17/2002,4/1/2003,1,19.9899997711182,0,0,100,
1/17/2002,5/1/2003,1,20.0400009155273,0,0,50,
1/17/2002,7/1/2003,1,20.1399993896484,0,0,70,
1/17/2002,8/1/2003,1,20.1900005340576,0,0,0,
1/17/2002,9/1/2003,1,20.2399997711182,0,0,0,
1/17/2002,10/1/2003,1,20.2900009155273,0,0,0,
1/17/2002,11/1/2003,1,20.3400001525879,0,0,0,
1/17/2002,1/1/2004,1,20.4099998474121,0,0,0,
1/17/2002,2/1/2004,1,20.4300003051758,0,0,0,
1/17/2002,3/1/2004,1,20.4500007629395,0,0,0,
1/17/2002,4/1/2004,1,20.4599990844727,0,0,0,
1/17/2002,5/1/2004,1,20.4599990844727,0,0,0,
1/17/2002,6/1/2004,1,20.4599990844727,0,0,0,
1/17/2002,12/1/2005,1,20.3899993896484,0,0,0,
1/17/2002,12/1/2006,1,20.3299999237061,0,0,0,
1/17/2002,12/1/2007,1,20.2700004577637,0,0,100,
1/17/2002,12/1/2008,1,20.2600002288818,0,0,0,
1/17/2002,2/1/2002,2,0.536099970340729,0.562200009822845,0.531000018119812,19595,
1/17/2002,3/1/2002,2,0.549799978733063,0.57669997215271,0.546999990940094,13234,
1/17/2002,4/1/2002,2,0.621999979019165,0.644999980926514,0.620000004768372,2852,23121
1/17/2002,5/1/2002,2,0.629800021648407,0.65200001001358,0.630500018596649,1539,16629
1/17/2002,6/1/2002,2,0.632499992847443,0.646000027656555,0.633000016212463,436,12397
1/17/2002,7/1/2002,2,0.628700017929077,0.646000027656555,0.630999982357025,258,9319
1/17/2002,8/1/2002,2,0.6182000041008,0.624000012874603,0.624000012874603,142,10465
1/17/2002,10/1/2002,2,0.576200008392334,0.583500027656555,0.583500027656555,1,487
1/17/2002,11/1/2002,2,0.568199992179871,0.575500011444092,0.575500011444092,1,266
1/17/2002,9/1/2002,2,0.601700007915497,0.610000014305115,0.606000006198883,258,
1/17/2002,12/1/2002,2,0.567200005054474,0.574500024318695,0.574500024318695,1,
1/17/2002,1/1/2003,2,0.569199979305267,0,0,4,
1/17/2002,2/1/2002,3,0.514500021934509,0.537999987602234,0.508000016212463,24750,
1/17/2002,3/1/2002,3,0.51800000667572,0.542999982833862,0.512000024318695,14664,
1/17/2002,4/1/2002,3,0.519999980926514,0.541000008583069,0.514999985694885,5345,
1/17/2002,5/1/2002,3,0.521499991416931,0.540000021457672,0.517000019550324,1629,9679
1/17/2002,6/1/2002,3,0.52649998664856,0.545499980449677,0.523999989032745,1313,15748
1/17/2002,7/1/2002,3,0.53250002861023,0.547999978065491,0.528999984264374,980,7086
1/17/2002,8/1/2002,3,0.540000021457672,0.552999973297119,0.537199974060059,475,6881
1/17/2002,9/1/2002,3,0.549000024795532,0.564000010490418,0.547399997711182,614,6432
1/17/2002,10/1/2002,3,0.558000028133392,0.563000023365021,0.560000002384186,303,3440
1/17/2002,11/1/2002,3,0.565999984741211,0.570999979972839,0.564999997615814,70,3581
1/17/2002,12/1/2002,3,0.573499977588654,0.589999973773956,0.572499990463257,1468,8539
1/17/2002,1/1/2003,3,0.578999996185303,0.586000025272369,0.57940000295639,89,4861
1/17/2002,2/1/2003,3,0.579500019550324,0.586499989032745,0.580999970436096,33,1431
1/17/2002,3/1/2003,3,0.573499977588654,0.578999996185303,0.577499985694885,26,1436
1/17/2002,4/1/2003,3,0.563499987125397,0.575999975204468,0.575999975204468,35,387
1/17/2002,5/1/2003,3,0.55349999666214,0.565999984741211,0.565999984741211,42,353
1/17/2002,6/1/2003,3,0.552500009536743,0.565999984741211,0.565999984741211,421,
1/17/2002,7/1/2003,3,0.557500004768372,0,0,85,
1/18/2002,2/1/2002,1,18,18.5,17.8999996185303,45383,45585
1/18/2002,3/1/2002,1,18.6599998474121,19.1399993896484,18.5200004577637,65128,127293
1/18/2002,4/1/2002,1,19.0599994659424,19.5,18.9500007629395,11917,51313
1/18/2002,5/1/2002,1,19.2999992370605,19.7000007629395,19.2000007629395,5142,30135
1/18/2002,6/1/2002,1,19.4799995422363,19.8199996948242,19.3999996185303,5753,29510
1/18/2002,7/1/2002,1,19.5599994659424,19.6299991607666,19.5,1854,16777
1/18/2002,8/1/2002,1,19.6299991607666,19.9500007629395,19.5699996948242,285,15096
1/18/2002,9/1/2002,1,19.6900005340576,19.8500003814697,19.7999992370605,503,14519
1/18/2002,11/1/2002,1,19.7999992370605,20.0499992370605,19.7999992370605,127,8525
1/18/2002,12/1/2002,1,19.8500003814697,20.1499996185303,19.7999992370605,2404,27429
1/18/2002,1/1/2003,1,19.8999996185303,19.8999996185303,19.8999996185303,636,12965
1/18/2002,6/1/2003,1,20.1499996185303,20.3500003814697,20.2000007629395,931,12527
1/18/2002,12/1/2006,1,20.3899993896484,20.5,20.5,1,0
1/18/2002,10/1/2002,1,19.75,0,0,12,
1/18/2002,2/1/2003,1,19.9500007629395,19.9500007629395,19.9500007629395,24,
1/18/2002,3/1/2003,1,20,0,0,10,
1/18/2002,4/1/2003,1,20.0499992370605,0,0,100,
1/18/2002,5/1/2003,1,20.1000003814697,0,0,200,
1/18/2002,7/1/2003,1,20.2000007629395,0,0,200,
1/18/2002,8/1/2003,1,20.25,0,0,0,
1/18/2002,9/1/2003,1,20.2999992370605,0,0,0,
1/18/2002,10/1/2003,1,20.3500003814697,0,0,0,
1/18/2002,11/1/2003,1,20.3999996185303,0,0,0,
1/18/2002,12/1/2003,1,20.4400005340576,0,0,100,
1/18/2002,1/1/2004,1,20.4699993133545,0,0,0,
1/18/2002,2/1/2004,1,20.4899997711182,0,0,0,
1/18/2002,3/1/2004,1,20.5100002288818,0,0,0,
1/18/2002,4/1/2004,1,20.5200004577637,0,0,0,
1/18/2002,5/1/2004,1,20.5200004577637,0,0,0,
1/18/2002,6/1/2004,1,20.5200004577637,0,0,0,
1/18/2002,12/1/2004,1,20.4899997711182,0,0,102,
1/18/2002,12/1/2005,1,20.4500007629395,0,0,0,
1/18/2002,12/1/2007,1,20.3299999237061,0,0,100,
1/18/2002,12/1/2008,1,20.2700004577637,0,0,0,
1/18/2002,2/1/2002,2,0.539200007915497,0.548500001430512,0.53600001335144,12793,27934
1/18/2002,3/1/2002,2,0.55019998550415,0.560000002384186,0.549000024795532,8861,31177
1/18/2002,4/1/2002,2,0.621200025081635,0.629999995231628,0.620999991893768,1891,23034
1/18/2002,5/1/2002,2,0.628899991512299,0.639999985694885,0.630999982357025,664,17179
1/18/2002,6/1/2002,2,0.631200015544891,0.639999985694885,0.632499992847443,430,12472
1/18/2002,7/1/2002,2,0.627399981021881,0.634999990463257,0.632499992847443,164,9440
1/18/2002,8/1/2002,2,0.616900026798248,0.626999974250793,0.626999974250793,66,10565
1/18/2002,9/1/2002,2,0.600399971008301,0,0,191,
1/18/2002,10/1/2002,2,0.574899971485138,0,0,1,
1/18/2002,11/1/2002,2,0.566900014877319,0,0,1,
1/18/2002,12/1/2002,2,0.565900027751923,0,0,1,
1/18/2002,1/1/2003,2,0.567900002002716,0,0,4,
1/18/2002,2/1/2002,3,0.514100015163422,0.528999984264374,0.512499988079071,15016,33603
1/18/2002,3/1/2002,3,0.516600012779236,0.531499981880188,0.514999985694885,12685,42831
1/18/2002,4/1/2002,3,0.518100023269653,0.529500007629395,0.517000019550324,2247,24625
1/18/2002,5/1/2002,3,0.519599974155426,0.529500007629395,0.522499978542328,3246,9570
1/18/2002,6/1/2002,3,0.523599982261658,0.537000000476837,0.524999976158142,2932,16443
1/18/2002,7/1/2002,3,0.529100000858307,0.542999982833862,0.528999984264374,1335,7154
1/18/2002,8/1/2002,3,0.53659999370575,0.550000011920929,0.550000011920929,186,6907
1/18/2002,9/1/2002,3,0.54559999704361,0.559000015258789,0.550000011920929,167,6317
1/18/2002,10/1/2002,3,0.55460000038147,0.568000018596649,0.558000028133392,92,3521
1/18/2002,11/1/2002,3,0.562600016593933,0.576499998569489,0.565999984741211,98,3594
1/18/2002,12/1/2002,3,0.570100009441376,0.586499989032745,0.573499977588654,357,9080
1/18/2002,1/1/2003,3,0.575600028038025,0.58950001001358,0.578999996185303,352,4811
1/18/2002,2/1/2003,3,0.576099991798401,0.58950001001358,0.579500019550324,57,1452
1/18/2002,3/1/2003,3,0.570100009441376,0.583999991416931,0.580999970436096,17,1433
1/18/2002,4/1/2003,3,0.560100018978119,0.57150000333786,0.570999979972839,8,404
1/18/2002,5/1/2003,3,0.550100028514862,0.561500012874603,0.560000002384186,20,394
1/18/2002,6/1/2003,3,0.549099981784821,0.560500025749207,0.560000002384186,257,1103
1/18/2002,7/1/2003,3,0.554099977016449,0.564999997615814,0.564999997615814,1,
1/22/2002,2/1/2002,1,18.3400001525879,18.6499996185303,18,47444,29527
1/22/2002,3/1/2002,1,18.9799995422363,19.4500007629395,18.6700000762939,96896,
1/22/2002,4/1/2002,1,19.3400001525879,19.8199996948242,19.1000003814697,27699,
1/22/2002,5/1/2002,1,19.5900001525879,19.7700004577637,19.3799991607666,6157,30250
1/22/2002,6/1/2002,1,19.7700004577637,19.9500007629395,19.5799999237061,8279,29687
1/22/2002,7/1/2002,1,19.8400001525879,19.9200000762939,19.7199993133545,3747,17137
1/22/2002,8/1/2002,1,19.9099998474121,19.7999992370605,19.7999992370605,438,15230
1/22/2002,9/1/2002,1,19.9699993133545,19.9500007629395,19.7999992370605,2019,14871
1/22/2002,10/1/2002,1,20.0200004577637,19.8999996185303,19.8999996185303,184,10908
1/22/2002,11/1/2002,1,20.0699996948242,19.8500003814697,19.8500003814697,224,8507
1/22/2002,12/1/2002,1,20.1200008392334,20.2199993133545,19.8999996185303,2975,27990
1/22/2002,1/1/2003,1,20.1700000762939,20.0100002288818,20,1491,13465
1/22/2002,2/1/2003,1,20.2199993133545,20.0300006866455,20.0300006866455,271,5988
1/22/2002,5/1/2003,1,20.3799991607666,21.2000007629395,21.2000007629395,200,2065
1/22/2002,6/1/2003,1,20.4400005340576,20.5499992370605,20.5499992370605,811,12357
1/22/2002,12/1/2003,1,20.7000007629395,20.75,19.8500003814697,279,18359
1/22/2002,12/1/2007,1,20.5900001525879,20.5,20.5,100,946
1/22/2002,3/1/2003,1,20.2700004577637,0,0,10,
1/22/2002,4/1/2003,1,20.3199996948242,0,0,100,
1/22/2002,7/1/2003,1,20.4799995422363,0,0,125,
1/22/2002,8/1/2003,1,20.5200004577637,0,0,0,
1/22/2002,9/1/2003,1,20.5699996948242,0,0,0,
1/22/2002,10/1/2003,1,20.6200008392334,0,0,0,
1/22/2002,11/1/2003,1,20.6599998474121,0,0,0,
1/22/2002,1/1/2004,1,20.7299995422363,0,0,0,
1/22/2002,2/1/2004,1,20.75,0,0,0,
1/22/2002,3/1/2004,1,20.7700004577637,0,0,0,
1/22/2002,4/1/2004,1,20.7800006866455,0,0,0,
1/22/2002,5/1/2004,1,20.7800006866455,0,0,0,
1/22/2002,6/1/2004,1,20.7800006866455,0,0,0,
1/22/2002,12/1/2004,1,20.75,20.8500003814697,20.8500003814697,29,
1/22/2002,12/1/2005,1,20.7099990844727,0,0,0,
1/22/2002,12/1/2006,1,20.6499996185303,0,0,1,
1/22/2002,12/1/2008,1,20.5300006866455,0,0,0,
1/22/2002,2/1/2002,2,0.547900021076202,0.557500004768372,0.538999974727631,17833,
1/22/2002,3/1/2002,2,0.557500004768372,0.564000010490418,0.550999999046326,12107,
1/22/2002,4/1/2002,2,0.627499997615814,0.633499979972839,0.623000025749207,4383,23146
1/22/2002,5/1/2002,2,0.634800016880035,0.638999998569489,0.632499992847443,2155,17331
1/22/2002,6/1/2002,2,0.637000024318695,0.640500009059906,0.63400000333786,1409,12711
1/22/2002,7/1/2002,2,0.632499992847443,0.637000024318695,0.632000029087067,271,9467
1/22/2002,8/1/2002,2,0.621500015258789,0.628000020980835,0.623000025749207,123,10565
1/22/2002,9/1/2002,2,0.604499995708466,0.605499982833862,0.605499982833862,1296,9496
1/22/2002,1/1/2003,2,0.570999979972839,0.612500011920929,0.612500011920929,50,15
1/22/2002,10/1/2002,2,0.578499972820282,0.586000025272369,0.581499993801117,26,
1/22/2002,11/1/2002,2,0.569999992847443,0.574999988079071,0.574999988079071,2,
1/22/2002,12/1/2002,2,0.569000005722046,0,0,1,
1/22/2002,2/1/2002,3,0.514100015163422,0.52649998664856,0.507499992847443,16112,
1/22/2002,3/1/2002,3,0.518100023269653,0.528999984264374,0.510999977588654,14992,
1/22/2002,4/1/2002,3,0.520600020885468,0.524999976158142,0.514999985694885,1482,24865
1/22/2002,5/1/2002,3,0.523100018501282,0.52649998664856,0.519500017166138,2912,9368
1/22/2002,6/1/2002,3,0.527599990367889,0.531499981880188,0.523999989032745,2797,16348
1/22/2002,7/1/2002,3,0.533599972724915,0.537999987602234,0.533999979496002,581,7652
1/22/2002,8/1/2002,3,0.541100025177002,0.544000029563904,0.540000021457672,65,6845
1/22/2002,9/1/2002,3,0.550100028514862,0.552999973297119,0.550000011920929,119,6309
1/22/2002,10/1/2002,3,0.559099972248077,0.563499987125397,0.558000028133392,34,3500
1/22/2002,11/1/2002,3,0.567600011825562,0.572000026702881,0.563399970531464,120,3662
1/22/2002,12/1/2002,3,0.575100004673004,0.579500019550324,0.574000000953674,723,9207
1/22/2002,1/1/2003,3,0.580600023269653,0.584999978542328,0.579999983310699,226,4559
1/22/2002,2/1/2003,3,0.58160001039505,0.586000025272369,0.579999983310699,147,1456
1/22/2002,3/1/2003,3,0.575600028038025,0.579999983310699,0.573000013828278,32,1437
1/22/2002,4/1/2003,3,0.565599977970123,0.569999992847443,0.563000023365021,7,410
1/22/2002,5/1/2003,3,0.555599987506866,0.560000002384186,0.552999973297119,5,413
1/22/2002,6/1/2003,3,0.55460000038147,0,0,413,
1/22/2002,7/1/2003,3,0.559599995613098,0,0,128,
1/23/2002,3/1/2002,1,19.5,19.7000007629395,18.9799995422363,77790,
1/23/2002,4/1/2002,1,19.75,19.9500007629395,19.3700008392334,31504,
1/23/2002,5/1/2002,1,19.9099998474121,20.0400009155273,19.6299991607666,15021,
1/23/2002,6/1/2002,1,20.0100002288818,20.1800003051758,19.75,11136,
1/23/2002,7/1/2002,1,20.0400009155273,20.2000007629395,20.0499992370605,1756,17239
1/23/2002,8/1/2002,1,20.0799999237061,20.2999992370605,20.0499992370605,1824,15269
1/23/2002,9/1/2002,1,20.1200008392334,20.2999992370605,20.1599998474121,1353,15689
1/23/2002,10/1/2002,1,20.1499996185303,20.1800003051758,20.1800003051758,461,10943
1/23/2002,11/1/2002,1,20.1800003051758,20.2999992370605,20.2800006866455,285,8480
1/23/2002,12/1/2002,1,20.2099990844727,20.3500003814697,20.2800006866455,7765,28364
1/23/2002,2/1/2003,1,20.2900009155273,20.3799991607666,20.3799991607666,12,5939
1/23/2002,6/1/2003,1,20.4500007629395,20.5499992370605,20.5499992370605,2471,12241
1/23/2002,9/1/2003,1,20.5699996948242,20.5699996948242,20.5699996948242,0,0
1/23/2002,12/1/2003,1,20.6800003051758,20.7999992370605,20.75,1279,18721
1/23/2002,12/1/2007,1,20.4200000762939,21.2999992370605,21.2999992370605,100,946
1/23/2002,1/1/2003,1,20.25,20.3500003814697,20.3500003814697,1135,
1/23/2002,3/1/2003,1,20.3299999237061,0,0,10,
1/23/2002,4/1/2003,1,20.3700008392334,0,0,100,
1/23/2002,5/1/2003,1,20.4099998474121,0,0,200,
1/23/2002,7/1/2003,1,20.4899997711182,0,0,125,
1/23/2002,8/1/2003,1,20.5300006866455,0,0,0,
1/23/2002,10/1/2003,1,20.6100006103516,0,0,10,
1/23/2002,11/1/2003,1,20.6499996185303,0,0,10,
1/23/2002,1/1/2004,1,20.7000007629395,0,0,0,
1/23/2002,2/1/2004,1,20.7099990844727,0,0,0,
1/23/2002,3/1/2004,1,20.7199993133545,0,0,0,
1/23/2002,4/1/2004,1,20.7199993133545,0,0,0,
1/23/2002,5/1/2004,1,20.7099990844727,0,0,0,
1/23/2002,6/1/2004,1,20.7000007629395,0,0,205,
1/23/2002,12/1/2004,1,20.6299991607666,0,0,29,
1/23/2002,12/1/2005,1,20.5799999237061,0,0,0,
1/23/2002,12/1/2006,1,20.5,0,0,1,
1/23/2002,12/1/2008,1,20.3400001525879,0,0,0,
1/23/2002,2/1/2002,2,0.563499987125397,0.568499982357025,0.548500001430512,16441,
1/23/2002,3/1/2002,2,0.573800027370453,0.578000009059906,0.559499979019165,11626,
1/23/2002,4/1/2002,2,0.642300009727478,0.644999980926514,0.63400000333786,3209,
1/23/2002,5/1/2002,2,0.648999989032745,0.65200001001358,0.641499996185303,2188,
1/23/2002,6/1/2002,2,0.650300025939941,0.652999997138977,0.647000014781952,634,13132
1/23/2002,7/1/2002,2,0.644800007343292,0.643999993801117,0.640999972820282,423,9396
1/23/2002,8/1/2002,2,0.632799983024597,0.63400000333786,0.630999982357025,329,10561
1/23/2002,9/1/2002,2,0.614799976348877,0.614499986171722,0.612500011920929,244,10526
1/23/2002,10/1/2002,2,0.588299989700317,0,0,26,
1/23/2002,11/1/2002,2,0.579299986362457,0,0,2,
1/23/2002,12/1/2002,2,0.57779997587204,0,0,40,
1/23/2002,1/1/2003,2,0.579800009727478,0,0,50,
1/23/2002,2/1/2002,3,0.525300025939941,0.532000005245209,0.514999985694885,20233,
1/23/2002,3/1/2002,3,0.528500020503998,0.534500002861023,0.519999980926514,11897,
1/23/2002,4/1/2002,3,0.529999971389771,0.535000026226044,0.527499973773956,1534,24863
1/23/2002,5/1/2002,3,0.531499981880188,0.53549998998642,0.53250002861023,1584,9505
1/23/2002,6/1/2002,3,0.53549998998642,0.540000021457672,0.533999979496002,1641,17526
1/23/2002,7/1/2002,3,0.541000008583069,0.541999995708466,0.541999995708466,595,7793
1/23/2002,8/1/2002,3,0.547999978065491,0.554000020027161,0.550000011920929,920,6867
1/23/2002,9/1/2002,3,0.556999981403351,0.564000010490418,0.558000028133392,388,6309
1/23/2002,10/1/2002,3,0.565999984741211,0.569000005722046,0.564000010490418,93,3522
1/23/2002,11/1/2002,3,0.574000000953674,0.579999983310699,0.572000026702881,15,3783
1/23/2002,12/1/2002,3,0.581499993801117,0.587000012397766,0.579999983310699,557,9301
1/23/2002,1/1/2003,3,0.587000012397766,0.592499971389771,0.584999978542328,564,4460
1/23/2002,2/1/2003,3,0.587499976158142,0.592499971389771,0.584999978542328,238,1579
1/23/2002,3/1/2003,3,0.580999970436096,0.584999978542328,0.584999978542328,328,1441
1/23/2002,4/1/2003,3,0.570500016212463,0.578999996185303,0.578999996185303,5,414
1/23/2002,5/1/2003,3,0.560000002384186,0,0,5,
1/23/2002,6/1/2003,3,0.558499991893768,0,0,525,
1/23/2002,7/1/2003,3,0.563499987125397,0,0,175,
1/24/2002,3/1/2002,1,19.7000007629395,19.8799991607666,19.1700000762939,83907,
1/24/2002,4/1/2002,1,19.9300003051758,20.0900001525879,19.3999996185303,31209,
1/24/2002,5/1/2002,1,20.0499992370605,20.1800003051758,19.6000003814697,18447,
1/24/2002,6/1/2002,1,20.1399993896484,20.25,19.75,12831,30988
1/24/2002,7/1/2002,1,20.1599998474121,20.2199993133545,20.0799999237061,2399,17494
1/24/2002,8/1/2002,1,20.1800003051758,20.2000007629395,19.8999996185303,613,15534
1/24/2002,9/1/2002,1,20.2000007629395,20.2999992370605,19.9899997711182,1850,15844
1/24/2002,10/1/2002,1,20.2199993133545,20.1800003051758,20.1800003051758,310,11052
1/24/2002,11/1/2002,1,20.2399997711182,20.2299995422363,20.2299995422363,194,8593
1/24/2002,12/1/2002,1,20.2600002288818,20.2600002288818,20.1499996185303,4058,29510
1/24/2002,1/1/2003,1,20.2999992370605,20.2900009155273,20.1000003814697,680,13721
1/24/2002,2/1/2003,1,20.3400001525879,20.3500003814697,20.25,167,5949
1/24/2002,6/1/2003,1,20.4599990844727,20.5499992370605,20.5,1505,13357
1/24/2002,7/1/2003,1,20.4899997711182,20.4899997711182,20.4899997711182,185,1597
1/24/2002,12/1/2003,1,20.6399993896484,20.6800003051758,20.6499996185303,585,18894
1/24/2002,12/1/2004,1,20.5900001525879,20.7000007629395,20.4500007629395,74,8383
1/24/2002,12/1/2005,1,20.5400009155273,20.5,20.5,5,0
1/24/2002,3/1/2003,1,20.3700008392334,0,0,150,
1/24/2002,4/1/2003,1,20.3999996185303,0,0,10,
1/24/2002,5/1/2003,1,20.4300003051758,0,0,60,
1/24/2002,8/1/2003,1,20.5200004577637,0,0,10,
1/24/2002,9/1/2003,1,20.5499992370605,0,0,210,
1/24/2002,10/1/2003,1,20.5799999237061,0,0,0,
1/24/2002,11/1/2003,1,20.6100006103516,0,0,0,
1/24/2002,1/1/2004,1,20.6599998474121,0,0,110,
1/24/2002,2/1/2004,1,20.6700000762939,0,0,0,
1/24/2002,3/1/2004,1,20.6800003051758,0,0,0,
1/24/2002,4/1/2004,1,20.6800003051758,0,0,0,
1/24/2002,5/1/2004,1,20.6700000762939,0,0,0,
1/24/2002,6/1/2004,1,20.6599998474121,0,0,0,
1/24/2002,12/1/2006,1,20.4599990844727,20.4500007629395,20.4500007629395,4,
1/24/2002,12/1/2007,1,20.3799991607666,0,0,2,
1/24/2002,12/1/2008,1,20.2999992370605,20.2999992370605,20.2999992370605,100,
1/24/2002,2/1/2002,2,0.568499982357025,0.570500016212463,0.554000020027161,15003,
1/24/2002,3/1/2002,2,0.57889997959137,0.580999970436096,0.564999997615814,10192,
1/24/2002,4/1/2002,2,0.647899985313416,0.648500025272369,0.63400000333786,2863,23586
1/24/2002,5/1/2002,2,0.654100000858307,0.654999971389771,0.64300000667572,3130,17729
1/24/2002,6/1/2002,2,0.654100000858307,0.65750002861023,0.64300000667572,1523,13220
1/24/2002,7/1/2002,2,0.647899985313416,0.649999976158142,0.647000014781952,48,9356
1/24/2002,8/1/2002,2,0.63510000705719,0,0,381,
1/24/2002,9/1/2002,2,0.616299986839294,0,0,440,
1/24/2002,10/1/2002,2,0.589299976825714,0,0,26,
1/24/2002,11/1/2002,2,0.580299973487854,0,0,2,
1/24/2002,12/1/2002,2,0.578800022602081,0,0,5,
1/24/2002,1/1/2003,2,0.580799996852875,0,0,5,
1/24/2002,2/1/2002,3,0.533900022506714,0.537500023841858,0.519999980926514,16674,
1/24/2002,3/1/2002,3,0.535000026226044,0.538500010967255,0.523599982261658,13315,
1/24/2002,4/1/2002,3,0.53549998998642,0.537999987602234,0.526000022888184,2198,
1/24/2002,5/1/2002,3,0.53600001335144,0.538999974727631,0.52700001001358,1385,9655
1/24/2002,6/1/2002,3,0.539499998092651,0.542999982833862,0.529999971389771,1482,17315
1/24/2002,7/1/2002,3,0.54449999332428,0.546999990940094,0.542999982833862,281,7971
1/24/2002,8/1/2002,3,0.551500022411346,0.555000007152557,0.551500022411346,98,7170
1/24/2002,9/1/2002,3,0.560000002384186,0.560000002384186,0.558000028133392,617,6386
1/24/2002,10/1/2002,3,0.569000005722046,0.569999992847443,0.569999992847443,47,3509
1/24/2002,11/1/2002,3,0.577000021934509,0.582000017166138,0.57150000333786,30,3796
1/24/2002,12/1/2002,3,0.584500014781952,0.588500022888184,0.579999983310699,154,9438
1/24/2002,1/1/2003,3,0.589999973773956,0.594500005245209,0.585500001907349,90,4358
1/24/2002,2/1/2003,3,0.590499997138977,0.59500002861023,0.586000025272369,189,1697
1/24/2002,3/1/2003,3,0.583999991416931,0.587000012397766,0.579500019550324,25,1552
1/24/2002,4/1/2003,3,0.573499977588654,0.575500011444092,0.569000005722046,13,415
1/24/2002,6/1/2003,3,0.561500012874603,0.561500012874603,0.560000002384186,208,1796
1/24/2002,5/1/2003,3,0.563000023365021,0.563000023365021,0.563000023365021,4,
1/24/2002,7/1/2003,3,0.566500008106232,0,0,0,
1/25/2002,3/1/2002,1,19.9899997711182,20.1000003814697,19.2800006866455,77987,130023
1/25/2002,4/1/2002,1,20.2299995422363,20.3500003814697,19.6000003814697,25986,58028
1/25/2002,5/1/2002,1,20.3600006103516,20.5,19.8099994659424,9520,36608
1/25/2002,6/1/2002,1,20.4599990844727,20.5499992370605,19.9500007629395,11599,32452
1/25/2002,7/1/2002,1,20.4899997711182,20.5699996948242,20.0200004577637,2525,17242
1/25/2002,8/1/2002,1,20.5200004577637,20.3700008392334,20.0499992370605,489,15396
1/25/2002,9/1/2002,1,20.5499992370605,20.6499996185303,20.0900001525879,788,15428
1/25/2002,10/1/2002,1,20.5699996948242,20.4500007629395,20.2999992370605,478,10832
1/25/2002,12/1/2002,1,20.6100006103516,20.2999992370605,20.1000003814697,2381,31176
1/25/2002,1/1/2003,1,20.6499996185303,20.3299999237061,20.25,146,13812
1/25/2002,3/1/2003,1,20.7199993133545,20.3400001525879,20.3400001525879,103,5120
1/25/2002,6/1/2003,1,20.8099994659424,20.5499992370605,20.5,827,14072
1/25/2002,12/1/2003,1,20.9899997711182,20.7999992370605,20.5499992370605,1254,18860
1/25/2002,12/1/2007,1,20.7299995422363,20.2999992370605,20.2999992370605,2,948
1/25/2002,11/1/2002,1,20.5900001525879,20.2900009155273,20.2900009155273,69,
1/25/2002,2/1/2003,1,20.6900005340576,20.3500003814697,20.3500003814697,2,
1/25/2002,4/1/2003,1,20.75,0,0,100,
1/25/2002,5/1/2003,1,20.7800006866455,0,0,487,
1/25/2002,7/1/2003,1,20.8400001525879,0,0,185,
1/25/2002,8/1/2003,1,20.8700008392334,0,0,10,
1/25/2002,9/1/2003,1,20.8999996185303,0,0,210,
1/25/2002,10/1/2003,1,20.9300003051758,0,0,200,
1/25/2002,11/1/2003,1,20.9599990844727,0,0,0,
1/25/2002,1/1/2004,1,21.0100002288818,0,0,50,
1/25/2002,2/1/2004,1,21.0200004577637,0,0,0,
1/25/2002,3/1/2004,1,21.0300006866455,0,0,0,
1/25/2002,4/1/2004,1,21.0300006866455,0,0,0,
1/25/2002,5/1/2004,1,21.0200004577637,0,0,0,
1/25/2002,6/1/2004,1,21.0100002288818,0,0,0,
1/25/2002,12/1/2004,1,20.9400005340576,0,0,450,
1/25/2002,12/1/2005,1,20.8899993896484,0,0,5,
1/25/2002,12/1/2006,1,20.8099994659424,0,0,4,
1/25/2002,12/1/2008,1,20.6499996185303,0,0,0,
1/25/2002,2/1/2002,2,0.582799971103668,0.584999978542328,0.555000007152557,17796,19397
1/25/2002,3/1/2002,2,0.591199994087219,0.592999994754791,0.568499982357025,12449,36371
1/25/2002,4/1/2002,2,0.660199999809265,0.657999992370606,0.638999998569489,3257,23851
1/25/2002,5/1/2002,2,0.66619998216629,0.657000005245209,0.646000027656555,1568,18263
1/25/2002,6/1/2002,2,0.666700005531311,0.660000026226044,0.648999989032745,746,12988
1/25/2002,7/1/2002,2,0.660700023174286,0.649999976158142,0.644999980926514,445,9357
1/25/2002,8/1/2002,2,0.647899985313416,0.639999985694885,0.629999995231628,66,10997
1/25/2002,11/1/2002,2,0.593100011348724,0.580999970436096,0.580999970436096,1,269
1/25/2002,1/1/2003,2,0.592599987983704,0.583000004291534,0.577499985694885,5,20
1/25/2002,9/1/2002,2,0.629100024700165,0,0,440,
1/25/2002,10/1/2002,2,0.602100014686585,0,0,25,
1/25/2002,12/1/2002,2,0.591600000858307,0.579999983310699,0.579999983310699,1,
1/25/2002,2/1/2002,3,0.537299990653992,0.540000021457672,0.515999972820282,22426,24901
1/25/2002,3/1/2002,3,0.537599980831146,0.541000008583069,0.518999993801117,22231,49317
1/25/2002,4/1/2002,3,0.539099991321564,0.538500010967255,0.522499978542328,3531,25221
1/25/2002,5/1/2002,3,0.541100025177002,0.540000021457672,0.524999976158142,1592,10060
1/25/2002,6/1/2002,3,0.54559999704361,0.538500010967255,0.531000018119812,1409,17750
1/25/2002,7/1/2002,3,0.551100015640259,0.547999978065491,0.53600001335144,515,8028
1/25/2002,8/1/2002,3,0.558600008487701,0.550999999046326,0.545000016689301,1823,7148
1/25/2002,9/1/2002,3,0.567600011825562,0.560000002384186,0.556500017642975,691,6768
1/25/2002,10/1/2002,3,0.576600015163422,0.569000005722046,0.563000023365021,47,3484
1/25/2002,11/1/2002,3,0.58459997177124,0.583000004291534,0.574000000953674,86,3818
1/25/2002,12/1/2002,3,0.592100024223328,0.587000012397766,0.582000017166138,868,9642
1/25/2002,1/1/2003,3,0.598100006580353,0.591000020503998,0.584999978542328,494,4354
1/25/2002,2/1/2003,3,0.598599970340729,0.592999994754791,0.587499976158142,154,1609
1/25/2002,3/1/2003,3,0.592100024223328,0.582000017166138,0.580999970436096,108,1557
1/25/2002,4/1/2003,3,0.581099987030029,0.575500011444092,0.570500016212463,13,428
1/25/2002,5/1/2003,3,0.570599973201752,0,0,4,
1/25/2002,6/1/2003,3,0.569100022315979,0,0,424,
1/25/2002,7/1/2003,3,0.574100017547607,0.5625,0.5625,82,
1/28/2002,3/1/2002,1,20.0499992370605,20.3700008392334,19.8099994659424,75259,
1/28/2002,4/1/2002,1,20.3400001525879,20.6499996185303,20.1000003814697,23974,
1/28/2002,5/1/2002,1,20.4799995422363,20.7999992370605,20.2999992370605,6853,
1/28/2002,6/1/2002,1,20.5599994659424,20.8500003814697,20.4300003051758,8260,
1/28/2002,7/1/2002,1,20.5599994659424,20.7900009155273,20.5499992370605,,17862
1/28/2002,8/1/2002,1,20.5599994659424,20.7999992370605,20.5,,15298
1/28/2002,9/1/2002,1,20.5699996948242,20.7000007629395,20.6000003814697,,15401
1/28/2002,10/1/2002,1,20.5799999237061,20.7999992370605,20.7999992370605,,11140
1/28/2002,11/1/2002,1,20.5900001525879,20.1299991607666,20.1299991607666,,8755
1/28/2002,12/1/2002,1,20.6000003814697,20.7999992370605,20.4500007629395,,30889
1/28/2002,1/1/2003,1,20.6299991607666,20.6000003814697,20.6000003814697,,13918
1/28/2002,2/1/2003,1,20.6499996185303,20.7800006866455,20.6000003814697,,5988
1/28/2002,3/1/2003,1,20.6700000762939,20.7199993133545,20.7199993133545,100,
1/28/2002,6/1/2003,1,20.7299995422363,20.9500007629395,20.9500007629395,,14196
1/28/2002,12/1/2003,1,20.8199996948242,21.1499996185303,21.1499996185303,,18950
1/28/2002,4/1/2003,1,20.6900005340576,0,0,50,
1/28/2002,5/1/2003,1,20.7099990844727,0,0,20,
1/28/2002,7/1/2003,1,20.7399997711182,0,0,0,
1/28/2002,8/1/2003,1,20.75,0,0,0,
1/28/2002,9/1/2003,1,20.7700004577637,0,0,0,
1/28/2002,10/1/2003,1,20.7900009155273,0,0,0,
1/28/2002,11/1/2003,1,20.8099994659424,0,0,0,
1/28/2002,1/1/2004,1,20.8299999237061,0,0,0,
1/28/2002,2/1/2004,1,20.8400001525879,0,0,0,
1/28/2002,3/1/2004,1,20.8500003814697,0,0,0,
1/28/2002,4/1/2004,1,20.8500003814697,0,0,0,
1/28/2002,5/1/2004,1,20.8400001525879,0,0,0,
1/28/2002,6/1/2004,1,20.8299999237061,0,0,0,
1/28/2002,12/1/2004,1,20.7600002288818,0,0,0,
1/28/2002,12/1/2005,1,20.6900005340576,0,0,0,
1/28/2002,12/1/2006,1,20.6000003814697,0,0,0,
1/28/2002,12/1/2007,1,20.5,0,0,0,
1/28/2002,12/1/2008,1,20.3999996185303,0,0,0,
1/28/2002,2/1/2002,2,0.581099987030029,0.589999973773956,0.569500029087067,16593,
1/28/2002,3/1/2002,2,0.58899998664856,0.598999977111816,0.579999983310699,13218,
1/28/2002,4/1/2002,2,0.656300008296967,0.666999995708466,0.651000022888184,3535,
1/28/2002,5/1/2002,2,0.662500023841858,0.670000016689301,0.65750002861023,783,17900
1/28/2002,6/1/2002,2,0.663800001144409,0.671999990940094,0.657999992370606,816,13247
1/28/2002,7/1/2002,2,0.658599972724915,0.665000021457672,0.66100001335144,319,9349
1/28/2002,8/1/2002,2,0.646600008010864,0.65200001001358,0.643999993801117,66,10993
1/28/2002,11/1/2002,2,0.592100024223328,0.580999970436096,0.580999970436096,1,270
1/28/2002,9/1/2002,2,0.628099977970123,0,0,175,
1/28/2002,10/1/2002,2,0.601100027561188,0,0,25,
1/28/2002,12/1/2002,2,0.59060001373291,0,0,10,
1/28/2002,1/1/2003,2,0.591600000858307,0,0,5,
1/28/2002,2/1/2002,3,0.531300008296967,0.542500019073486,0.52700001001358,17250,
1/28/2002,3/1/2002,3,0.532000005245209,0.541999995708466,0.527999997138977,16382,
1/28/2002,4/1/2002,3,0.533999979496002,0.543500006198883,0.531499981880188,,26005
1/28/2002,5/1/2002,3,0.537000000476837,0.541999995708466,0.537000000476837,,10391
1/28/2002,6/1/2002,3,0.541499972343445,0.549000024795532,0.537999987602234,,17806
1/28/2002,7/1/2002,3,0.546999990940094,0.551999986171722,0.546000003814697,,8161
1/28/2002,8/1/2002,3,0.554499983787537,0.545199990272522,0.545199990272522,,7985
1/28/2002,9/1/2002,3,0.563499987125397,0.564999997615814,0.564999997615814,,6595
1/28/2002,11/1/2002,3,0.58050000667572,0.586000025272369,0.579999983310699,,3889
1/28/2002,12/1/2002,3,0.587999999523163,0.582000017166138,0.582000017166138,,9961
1/28/2002,1/1/2003,3,0.593999981880188,0.599500000476837,0.597000002861023,,4301
1/28/2002,2/1/2003,3,0.594500005245209,0.600000023841858,0.600000023841858,,1683
1/28/2002,3/1/2003,3,0.587999999523163,0.582000017166138,0.582000017166138,,1659
1/28/2002,10/1/2002,3,0.572499990463257,0.574999988079071,0.574999988079071,84,
1/28/2002,4/1/2003,3,0.577000021934509,0,0,50,
1/28/2002,5/1/2003,3,0.566500008106232,0,0,0,
1/28/2002,6/1/2003,3,0.564999997615814,0.567499995231628,0.567499995231628,32,
1/28/2002,7/1/2003,3,0.569999992847443,0,0,0,
1/29/2002,3/1/2002,1,19.5799999237061,20.1200008392334,19.4799995422363,67139,
1/29/2002,4/1/2002,1,19.9099998474121,20.3999996185303,19.8099994659424,22764,
1/29/2002,5/1/2002,1,20.0799999237061,20.5,20,8613,
1/29/2002,6/1/2002,1,20.1900005340576,20.6000003814697,20.1499996185303,7783,
1/29/2002,7/1/2002,1,20.2199993133545,20.5699996948242,20.2000007629395,2699,
1/29/2002,8/1/2002,1,20.2399997711182,20.3999996185303,20.2000007629395,709,
1/29/2002,9/1/2002,1,20.25,20.5,20.2299995422363,1679,
1/29/2002,10/1/2002,1,20.2700004577637,20.4500007629395,20.4500007629395,818,
1/29/2002,11/1/2002,1,20.2900009155273,20.4500007629395,20.3500003814697,147,
1/29/2002,12/1/2002,1,20.3099994659424,20.5699996948242,20.3199996948242,1570,
1/29/2002,1/1/2003,1,20.3400001525879,20.3999996185303,20.3500003814697,155,
1/29/2002,2/1/2003,1,20.3600006103516,20.5400009155273,20.3999996185303,233,
1/29/2002,3/1/2003,1,20.3799991607666,0,0,128,
1/29/2002,4/1/2003,1,20.3999996185303,0,0,130,
1/29/2002,5/1/2003,1,20.4300003051758,0,0,42,
1/29/2002,6/1/2003,1,20.4599990844727,0,0,875,
1/29/2002,7/1/2003,1,20.4699993133545,0,0,20,
1/29/2002,8/1/2003,1,20.4799995422363,0,0,75,
1/29/2002,9/1/2003,1,20.5,0,0,200,
1/29/2002,10/1/2003,1,20.5200004577637,0,0,0,
1/29/2002,11/1/2003,1,20.5400009155273,0,0,0,
1/29/2002,12/1/2003,1,20.5599994659424,20.7999992370605,20.7999992370605,789,
1/29/2002,1/1/2004,1,20.5699996948242,0,0,0,
1/29/2002,2/1/2004,1,20.5799999237061,0,0,0,
1/29/2002,3/1/2004,1,20.5900001525879,0,0,0,
1/29/2002,4/1/2004,1,20.5900001525879,0,0,0,
1/29/2002,5/1/2004,1,20.5799999237061,0,0,0,
1/29/2002,6/1/2004,1,20.5699996948242,0,0,50,
1/29/2002,12/1/2004,1,20.5,20.7999992370605,20.7999992370605,2,
1/29/2002,12/1/2005,1,20.4300003051758,0,0,0,
1/29/2002,12/1/2006,1,20.3299999237061,0,0,0,
1/29/2002,12/1/2007,1,20.2299995422363,0,0,0,
1/29/2002,12/1/2008,1,20.1299991607666,0,0,0,
1/29/2002,2/1/2002,2,0.566900014877319,0.580999970436096,0.560999989509583,16604,
1/29/2002,3/1/2002,2,0.575699985027313,0.589999973773956,0.569000005722046,17887,
1/29/2002,4/1/2002,2,0.643999993801117,0.655499994754791,0.638999998569489,3967,
1/29/2002,5/1/2002,2,0.650799989700317,0.653999984264374,0.646000027656555,,17933
1/29/2002,6/1/2002,2,0.652599990367889,0.656000018119812,0.649999976158142,,13132
1/29/2002,7/1/2002,2,0.648000001907349,0.658999979496002,0.658999979496002,,9052
1/29/2002,9/1/2002,2,0.618600010871887,0.620000004768372,0.620000004768372,,11011
1/29/2002,12/1/2002,2,0.582099974155426,0.586000025272369,0.586000025272369,,706
1/29/2002,8/1/2002,2,0.636799991130829,0.637499988079071,0.637499988079071,287,
1/29/2002,10/1/2002,2,0.592100024223328,0,0,0,
1/29/2002,11/1/2002,2,0.583599984645844,0,0,0,
1/29/2002,1/1/2003,2,0.583100020885468,0,0,0,
1/29/2002,2/1/2002,3,0.520500004291534,0.532000005245209,0.518999993801117,16640,
1/29/2002,3/1/2002,3,0.52209997177124,0.53250002861023,0.519999980926514,19077,
1/29/2002,4/1/2002,3,0.525099992752075,0.530499994754791,0.523999989032745,4575,
1/29/2002,5/1/2002,3,0.52810001373291,0.533999979496002,0.528500020503998,3595,
1/29/2002,6/1/2002,3,0.532599985599518,0.537999987602234,0.53250002861023,3418,
1/29/2002,7/1/2002,3,0.538600027561188,0.54449999332428,0.540000021457672,339,
1/29/2002,8/1/2002,3,0.546599984169006,0.550999999046326,0.547999978065491,1896,
1/29/2002,9/1/2002,3,0.555599987506866,0.558000028133392,0.555999994277954,464,
1/29/2002,10/1/2002,3,0.564599990844727,0.572499990463257,0.566999971866608,1715,
1/29/2002,11/1/2002,3,0.57260000705719,0.578000009059906,0.574999988079071,93,
1/29/2002,12/1/2002,3,0.580099999904633,0.586499989032745,0.582000017166138,809,
1/29/2002,1/1/2003,3,0.586099982261658,0.592999994754791,0.587000012397766,708,
1/29/2002,2/1/2003,3,0.587100028991699,0.594500005245209,0.587999999523163,409,
1/29/2002,3/1/2003,3,0.581099987030029,0.587999999523163,0.583999991416931,477,
1/29/2002,4/1/2003,3,0.570599973201752,0.577000021934509,0.574000000953674,134,
1/29/2002,5/1/2003,3,0.560100018978119,0.566500008106232,0.566500008106232,76,
1/29/2002,6/1/2003,3,0.558600008487701,0.564999997615814,0.564999997615814,124,
1/29/2002,7/1/2003,3,0.56360000371933,0.569999992847443,0.569999992847443,56,
1/30/2002,3/1/2002,1,19.0799999237061,19.6100006103516,18.5599994659424,93923,
1/30/2002,4/1/2002,1,19.4400005340576,19.9200000762939,19,32534,
1/30/2002,5/1/2002,1,19.6900005340576,20.1000003814697,19.25,16046,
1/30/2002,6/1/2002,1,19.8600006103516,20.0400009155273,19.5,14875,
1/30/2002,7/1/2002,1,19.9400005340576,19.9500007629395,19.6499996185303,4324,
1/30/2002,8/1/2002,1,19.9899997711182,19.9500007629395,19.75,793,
1/30/2002,9/1/2002,1,20.0400009155273,20.25,19.7999992370605,2330,
1/30/2002,10/1/2002,1,20.0799999237061,19.9200000762939,19.9200000762939,323,
1/30/2002,11/1/2002,1,20.1200008392334,19.9400005340576,19.9400005340576,106,
1/30/2002,12/1/2002,1,20.1599998474121,20.0799999237061,19.8999996185303,5639,
1/30/2002,1/1/2003,1,20.2099990844727,20.0300006866455,20.0300006866455,241,
1/30/2002,2/1/2003,1,20.25,20.0799999237061,20.0799999237061,197,
1/30/2002,3/1/2003,1,20.2999992370605,0,0,414,
1/30/2002,4/1/2003,1,20.3500003814697,0,0,125,
1/30/2002,5/1/2003,1,20.4099998474121,0,0,80,
1/30/2002,6/1/2003,1,20.4599990844727,20.3999996185303,20.25,1634,
1/30/2002,7/1/2003,1,20.5,0,0,0,
1/30/2002,8/1/2003,1,20.5400009155273,0,0,0,
1/30/2002,9/1/2003,1,20.5799999237061,0,0,0,
1/30/2002,10/1/2003,1,20.6200008392334,0,0,0,
1/30/2002,11/1/2003,1,20.6499996185303,0,0,0,
1/30/2002,12/1/2003,1,20.6800003051758,0,0,1972,
1/30/2002,1/1/2004,1,20.7099990844727,0,0,100,
1/30/2002,2/1/2004,1,20.7299995422363,0,0,0,
1/30/2002,3/1/2004,1,20.7399997711182,0,0,200,
1/30/2002,4/1/2004,1,20.7399997711182,0,0,0,
1/30/2002,5/1/2004,1,20.7399997711182,0,0,0,
1/30/2002,6/1/2004,1,20.7299995422363,0,0,0,
1/30/2002,12/1/2004,1,20.6700000762939,0,0,0,
1/30/2002,12/1/2005,1,20.6000003814697,0,0,0,
1/30/2002,12/1/2006,1,20.5,0,0,0,
1/30/2002,12/1/2007,1,20.3999996185303,0,0,0,
1/30/2002,12/1/2008,1,20.2999992370605,0,0,0,
1/30/2002,2/1/2002,2,0.553099989891052,0.559000015258789,0.538999974727631,17147,
1/30/2002,3/1/2002,2,0.56139999628067,0.575699985027313,0.545000016689301,24658,
1/30/2002,4/1/2002,2,0.631900012493134,0.637399971485138,0.616999983787537,4888,
1/30/2002,5/1/2002,2,0.638899981975555,0.634999990463257,0.628000020980835,3144,
1/30/2002,6/1/2002,2,0.640900015830994,0.638000011444092,0.628000020980835,2820,
1/30/2002,7/1/2002,2,0.636900007724762,0.63400000333786,0.63400000333786,772,
1/30/2002,8/1/2002,2,0.626399993896484,0.625,0.621999979019165,413,
1/30/2002,9/1/2002,2,0.608200013637543,0.605000019073486,0.605000019073486,181,
1/30/2002,10/1/2002,2,0.582199990749359,0,0,0,
1/30/2002,11/1/2002,2,0.574199974536896,0,0,0,
1/30/2002,12/1/2002,2,0.572700023651123,0,0,0,
1/30/2002,1/1/2003,2,0.57370001077652,0,0,0,
1/30/2002,2/1/2002,3,0.509100019931793,0.520500004291534,0.499000012874603,19675,
1/30/2002,3/1/2002,3,0.513100028038025,0.522499978542328,0.500999987125397,25506,
1/30/2002,4/1/2002,3,0.517099976539612,0.523999989032745,0.507499992847443,5006,
1/30/2002,5/1/2002,3,0.521600008010864,0.525300025939941,0.510999977588654,2875,
1/30/2002,6/1/2002,3,0.527100026607513,0.53030002117157,0.517000019550324,3438,
1/30/2002,7/1/2002,3,0.533599972724915,0.533999979496002,0.526000022888184,1262,
1/30/2002,8/1/2002,3,0.542100012302399,0.545000016689301,0.535000026226044,841,
1/30/2002,9/1/2002,3,0.551100015640259,0.554000020027161,0.54449999332428,676,
1/30/2002,10/1/2002,3,0.560599982738495,0.563000023365021,0.555000007152557,570,
1/30/2002,11/1/2002,3,0.569100022315979,0.572000026702881,0.5625,108,
1/30/2002,12/1/2002,3,0.577099978923798,0.577000021934509,0.569999992847443,1609,
1/30/2002,1/1/2003,3,0.583100020885468,0.583999991416931,0.577499985694885,721,
1/30/2002,2/1/2003,3,0.58459997177124,0.586000025272369,0.579999983310699,610,
1/30/2002,3/1/2003,3,0.579599976539612,0.580999970436096,0.574999988079071,345,
1/30/2002,4/1/2003,3,0.569599986076355,0.566500008106232,0.564999997615814,137,
1/30/2002,5/1/2003,3,0.559599995613098,0.557500004768372,0.554000020027161,273,
1/30/2002,6/1/2003,3,0.558600008487701,0,0,410,
1/30/2002,7/1/2003,3,0.56360000371933,0,0,142,
1/31/2002,3/1/2002,1,19.4799995422363,19.5,18.9500007629395,73520,
1/31/2002,4/1/2002,1,19.8099994659424,19.8400001525879,19.3299999237061,22832,
1/31/2002,5/1/2002,1,20.0699996948242,20.0799999237061,19.6000003814697,10482,
1/31/2002,6/1/2002,1,20.2299995422363,20.1800003051758,19.7999992370605,8805,
1/31/2002,7/1/2002,1,20.2999992370605,20.3199996948242,19.8999996185303,2254,
1/31/2002,8/1/2002,1,20.3500003814697,20.1399993896484,19.9500007629395,935,
1/31/2002,9/1/2002,1,20.3899993896484,20.4500007629395,20.1800003051758,1660,
1/31/2002,10/1/2002,1,20.4300003051758,20.3299999237061,20.2099990844727,697,
1/31/2002,11/1/2002,1,20.4699993133545,20.3299999237061,20.3299999237061,528,
1/31/2002,12/1/2002,1,20.5100002288818,20.3700008392334,20.1000003814697,5012,
1/31/2002,1/1/2003,1,20.5499992370605,20.3899993896484,20.3899993896484,1785,
1/31/2002,2/1/2003,1,20.5900001525879,20.4200000762939,20.4200000762939,17,
1/31/2002,3/1/2003,1,20.6299991607666,0,0,154,
1/31/2002,4/1/2003,1,20.6700000762939,0,0,150,
1/31/2002,5/1/2003,1,20.7199993133545,0,0,0,
1/31/2002,6/1/2003,1,20.7700004577637,20.6499996185303,20.6499996185303,1361,
1/31/2002,7/1/2003,1,20.7999992370605,0,0,71,
1/31/2002,8/1/2003,1,20.8299999237061,0,0,0,
1/31/2002,9/1/2003,1,20.8700008392334,0,0,0,
1/31/2002,10/1/2003,1,20.9099998474121,0,0,0,
1/31/2002,11/1/2003,1,20.9400005340576,0,0,0,
1/31/2002,12/1/2003,1,20.9699993133545,0,0,1762,
1/31/2002,1/1/2004,1,21,0,0,0,
1/31/2002,2/1/2004,1,21.0200004577637,0,0,0,
1/31/2002,3/1/2004,1,21.0300006866455,0,0,25,
1/31/2002,4/1/2004,1,21.0300006866455,0,0,0,
1/31/2002,5/1/2004,1,21.0300006866455,0,0,0,
1/31/2002,6/1/2004,1,21.0200004577637,0,0,0,
1/31/2002,12/1/2004,1,20.9599990844727,0,0,50,
1/31/2002,12/1/2005,1,20.8899993896484,0,0,0,
1/31/2002,12/1/2006,1,20.7900009155273,0,0,0,
1/31/2002,12/1/2007,1,20.6900005340576,0,0,0,
1/31/2002,12/1/2008,1,20.5900001525879,0,0,0,
1/31/2002,2/1/2002,2,0.559199988842011,0.565999984741211,0.550000011920929,13658,
1/31/2002,3/1/2002,2,0.574199974536896,0.574999988079071,0.558000028133392,24073,
1/31/2002,4/1/2002,2,0.643700003623962,0.643999993801117,0.629000008106232,5980,
1/31/2002,5/1/2002,2,0.650200009346008,0.649999976158142,0.638999998569489,1994,
1/31/2002,6/1/2002,2,0.651899993419647,0.648999989032745,0.642000019550324,2261,
1/31/2002,7/1/2002,2,0.64740002155304,0.638999998569489,0.638499975204468,283,
1/31/2002,8/1/2002,2,0.636600017547607,0.630999982357025,0.624000012874603,109,
1/31/2002,9/1/2002,2,0.618099987506866,0.613499999046326,0.613499999046326,337,
1/31/2002,10/1/2002,2,0.591600000858307,0,0,126,
1/31/2002,11/1/2002,2,0.582599997520447,0,0,0,
1/31/2002,12/1/2002,2,0.581099987030029,0,0,0,
1/31/2002,1/1/2003,2,0.582099974155426,0,0,0,
1/31/2002,2/1/2002,3,0.522899985313416,0.535000026226044,0.508000016212463,18660,
1/31/2002,3/1/2002,3,0.531599998474121,0.533999979496002,0.512000024318695,36635,
1/31/2002,4/1/2002,3,0.533100008964539,0.533999979496002,0.517000019550324,5849,
1/31/2002,5/1/2002,3,0.535600006580353,0.53600001335144,0.522499978542328,2410,
1/31/2002,6/1/2002,3,0.539600014686585,0.537999987602234,0.528500020503998,4456,
1/31/2002,7/1/2002,3,0.54559999704361,0.538999974727631,0.535000026226044,898,
1/31/2002,8/1/2002,3,0.553600013256073,0.547999978065491,0.543500006198883,350,
1/31/2002,9/1/2002,3,0.562600016593933,0.556999981403351,0.554000020027161,587,
1/31/2002,10/1/2002,3,0.571600019931793,0.566500008106232,0.5625,296,
1/31/2002,11/1/2002,3,0.579599976539612,0.574999988079071,0.573000013828278,19,
1/31/2002,12/1/2002,3,0.587100028991699,0.587000012397766,0.579999983310699,1428,
1/31/2002,1/1/2003,3,0.592599987983704,0.592999994754791,0.586499989032745,646,
1/31/2002,2/1/2003,3,0.594099998474121,0.594500005245209,0.587499976158142,70,
1/31/2002,3/1/2003,3,0.589100003242493,0.584999978542328,0.583500027656555,158,
1/31/2002,4/1/2003,3,0.579599976539612,0.577000021934509,0.574500024318695,193,
1/31/2002,5/1/2003,3,0.569100022315979,0,0,0,
1/31/2002,6/1/2003,3,0.567600011825562,0,0,100,
1/31/2002,7/1/2003,3,0.57260000705719,0,0,0,
2/1/2002,3/1/2002,1,20.3799991607666,20.5499992370605,19.0900001525879,122962,
2/1/2002,4/1/2002,1,20.6299991607666,20.7999992370605,19.5,45772,
2/1/2002,5/1/2002,1,20.8400001525879,20.9500007629395,19.75,13166,
2/1/2002,6/1/2002,1,20.9599990844727,21,19.9500007629395,10303,
2/1/2002,7/1/2002,1,20.9699993133545,21.0300006866455,20,2394,
2/1/2002,8/1/2002,1,20.9799995422363,20.8500003814697,20.2800006866455,1572,
2/1/2002,9/1/2002,1,20.9899997711182,21.1499996185303,20.3600006103516,1312,
2/1/2002,10/1/2002,1,21,0,0,338,
2/1/2002,11/1/2002,1,21.0100002288818,21,21,15,
2/1/2002,12/1/2002,1,21.0200004577637,21,20.4500007629395,3905,
2/1/2002,1/1/2003,1,21.0400009155273,0,0,510,
2/1/2002,2/1/2003,1,21.0599994659424,0,0,310,
2/1/2002,3/1/2003,1,21.0799999237061,0,0,32,
2/1/2002,4/1/2003,1,21.1000003814697,0,0,32,
2/1/2002,5/1/2003,1,21.1200008392334,0,0,32,
2/1/2002,6/1/2003,1,21.1399993896484,20.8999996185303,20.5799999237061,2823,
2/1/2002,7/1/2003,1,21.1599998474121,0,0,32,
2/1/2002,8/1/2003,1,21.1800003051758,0,0,10,
2/1/2002,9/1/2003,1,21.2000007629395,0,0,10,
2/1/2002,10/1/2003,1,21.2199993133545,0,0,10,
2/1/2002,11/1/2003,1,21.2399997711182,0,0,10,
2/1/2002,12/1/2003,1,21.2600002288818,0,0,1548,
2/1/2002,1/1/2004,1,21.2600002288818,0,0,0,
2/1/2002,2/1/2004,1,21.25,0,0,0,
2/1/2002,3/1/2004,1,21.2399997711182,0,0,0,
2/1/2002,4/1/2004,1,21.2299995422363,0,0,0,
2/1/2002,5/1/2004,1,21.2000007629395,0,0,0,
2/1/2002,6/1/2004,1,21.2099990844727,0,0,50,
2/1/2002,12/1/2004,1,21.1000003814697,0,0,200,
2/1/2002,12/1/2005,1,20.9599990844727,0,0,0,
2/1/2002,12/1/2006,1,20.8099994659424,0,0,0,
2/1/2002,12/1/2007,1,20.6599998474121,0,0,0,
2/1/2002,12/1/2008,1,20.5100002288818,0,0,0,
2/1/2002,3/1/2002,2,0.603399991989136,0.60699999332428,0.564000010490418,25687,
2/1/2002,4/1/2002,2,0.66619998216629,0.669000029563904,0.634500026702881,11431,
2/1/2002,5/1/2002,2,0.671199977397919,0.674000024795532,0.64300000667572,2418,
2/1/2002,6/1/2002,2,0.671199977397919,0.672500014305115,0.644999980926514,1275,
2/1/2002,7/1/2002,2,0.665700018405914,0.665000021457672,0.649500012397766,580,
2/1/2002,8/1/2002,2,0.654699981212616,0.652499973773956,0.652499973773956,492,
2/1/2002,9/1/2002,2,0.63620001077652,0,0,572,
2/1/2002,10/1/2002,2,0.60970002412796,0,0,1,
2/1/2002,11/1/2002,2,0.6007000207901,0,0,1,
2/1/2002,12/1/2002,2,0.599200010299683,0,0,2,
2/1/2002,1/1/2003,2,0.600199997425079,0,0,51,
2/1/2002,2/1/2003,2,0.604200005531311,0.601000010967255,0,0.601000010967255,
2/1/2002,3/1/2002,3,0.553099989891052,0.556999981403351,0.521000027656555,29562,
2/1/2002,4/1/2002,3,0.555199980735779,0.556999981403351,0.524500012397766,7867,
2/1/2002,5/1/2002,3,0.5557000041008,0.556999981403351,0.528500020503998,2203,
2/1/2002,6/1/2002,3,0.558200001716614,0.558000028133392,0.532000005245209,4000,
2/1/2002,7/1/2002,3,0.563199996948242,0.559000015258789,0.555999994277954,1675,
2/1/2002,8/1/2002,3,0.570699989795685,0.57150000333786,0.551500022411346,450,
2/1/2002,9/1/2002,3,0.579200029373169,0.577000021934509,0.568599998950958,239,
2/1/2002,10/1/2002,3,0.587700009346008,0.578499972820282,0.578499972820282,143,
2/1/2002,11/1/2002,3,0.595700025558472,0,0,4,
2/1/2002,12/1/2002,3,0.603200018405914,0.602500021457672,0.593999981880188,1065,
2/1/2002,1/1/2003,3,0.608699977397919,0,0,88,
2/1/2002,2/1/2003,3,0.60970002412796,0,0,9,
2/1/2002,3/1/2003,3,0.604200005531311,0,0,102,
2/1/2002,4/1/2003,3,0.59469997882843,0.586499989032745,0.586499989032745,2,
2/1/2002,5/1/2003,3,0.584200024604797,0.575999975204468,0.575999975204468,1,
2/1/2002,6/1/2003,3,0.58270001411438,0,0,0,
2/1/2002,7/1/2003,3,0.587700009346008,0,0,0,
2/1/2002,8/1/2003,3,0.595200002193451,0,0,0,
2/4/2002,3/1/2002,1,20.0699996948242,20.3600006103516,19.9300003051758,59644,
2/4/2002,4/1/2002,1,20.3600006103516,20.6000003814697,20.2399997711182,27154,
2/4/2002,5/1/2002,1,20.5599994659424,20.7999992370605,20.3999996185303,11299,
2/4/2002,6/1/2002,1,20.6700000762939,20.8600006103516,20.6000003814697,10786,
2/4/2002,7/1/2002,1,20.6800003051758,20.7999992370605,20.6000003814697,2192,
2/4/2002,8/1/2002,1,20.6900005340576,20.8999996185303,20.7299995422363,720,
2/4/2002,9/1/2002,1,20.7000007629395,20.7999992370605,20.7399997711182,621,
2/4/2002,10/1/2002,1,20.7099990844727,20.7999992370605,20.6000003814697,793,
2/4/2002,11/1/2002,1,20.7199993133545,20.7600002288818,20.6800003051758,17,
2/4/2002,12/1/2002,1,20.7299995422363,20.9200000762939,20.6800003051758,1982,
2/4/2002,1/1/2003,1,20.75,20.75,20.6800003051758,510,
2/4/2002,2/1/2003,1,20.7700004577637,20.7999992370605,20.75,310,
2/4/2002,3/1/2003,1,20.7900009155273,0,0,414,
2/4/2002,4/1/2003,1,20.8099994659424,0,0,125,
2/4/2002,5/1/2003,1,20.8299999237061,0,0,80,
2/4/2002,6/1/2003,1,20.8500003814697,0,0,1361,
2/4/2002,7/1/2003,1,20.8700008392334,0,0,20,
2/4/2002,8/1/2003,1,20.8899993896484,0,0,75,
2/4/2002,9/1/2003,1,20.9099998474121,0,0,200,
2/4/2002,10/1/2003,1,20.9300003051758,0,0,108,
2/4/2002,11/1/2003,1,20.9400005340576,0,0,0,
2/4/2002,12/1/2003,1,20.9500007629395,20.8999996185303,20.8999996185303,1548,
2/4/2002,1/1/2004,1,20.9599990844727,0,0,0,
2/4/2002,2/1/2004,1,20.9599990844727,0,0,0,
2/4/2002,3/1/2004,1,20.9500007629395,0,0,0,
2/4/2002,4/1/2004,1,20.9400005340576,0,0,0,
2/4/2002,5/1/2004,1,20.9300003051758,0,0,0,
2/4/2002,6/1/2004,1,20.9200000762939,0,0,0,
2/4/2002,12/1/2004,1,20.8299999237061,0,0,2,
2/4/2002,12/1/2005,1,20.6900005340576,0,0,5,
2/4/2002,12/1/2006,1,20.5400009155273,0,0,4,
2/4/2002,12/1/2007,1,20.3899993896484,0,0,0,
2/4/2002,12/1/2008,1,20.2399997711182,0,0,0,
2/4/2002,3/1/2002,2,0.593100011348724,0.601999998092651,0.586000025272369,16332,
2/4/2002,4/1/2002,2,0.6564000248909,0.663999974727631,0.653500020503998,4989,
2/4/2002,5/1/2002,2,0.662599980831146,0.669000029563904,0.660000026226044,1833,
2/4/2002,6/1/2002,2,0.663299977779388,0.665000021457672,0.66100001335144,1038,
2/4/2002,7/1/2002,2,0.65829998254776,0.657999992370606,0.654999971389771,401,
2/4/2002,8/1/2002,2,0.647599995136261,0.648000001907349,0.643499970436096,492,
2/4/2002,9/1/2002,2,0.629599988460541,0,0,181,
2/4/2002,10/1/2002,2,0.603600025177002,0,0,25,
2/4/2002,11/1/2002,2,0.595099985599518,0,0,1,
2/4/2002,12/1/2002,2,0.5935999751091,0,0,200,
2/4/2002,1/1/2003,2,0.594600021839142,0,0,3,
2/4/2002,2/1/2003,2,0.59909999370575,0,0,0,
2/4/2002,3/1/2002,3,0.538100004196167,0.550999999046326,0.53600001335144,20745,
2/4/2002,4/1/2002,3,0.541100025177002,0.551500022411346,0.538999974727631,6719,
2/4/2002,5/1/2002,3,0.542599976062775,0.549000024795532,0.540499985218048,2485,
2/4/2002,6/1/2002,3,0.54610002040863,0.551999986171722,0.544900000095367,2363,
2/4/2002,7/1/2002,3,0.551599979400635,0.559000015258789,0.547500014305115,536,
2/4/2002,8/1/2002,3,0.559599995613098,0.565999984741211,0.560000002384186,141,
2/4/2002,9/1/2002,3,0.568599998950958,0.569999992847443,0.569999992847443,129,
2/4/2002,10/1/2002,3,0.577600002288818,0,0,37,
2/4/2002,11/1/2002,3,0.585600018501282,0.592999994754791,0.592999994754791,45,
2/4/2002,12/1/2002,3,0.593100011348724,0.597000002861023,0.597000002861023,433,
2/4/2002,1/1/2003,3,0.598599970340729,0,0,721,
2/4/2002,2/1/2003,3,0.59960001707077,0,0,12,
2/4/2002,3/1/2003,3,0.594099998474121,0,0,345,
2/4/2002,4/1/2003,3,0.58459997177124,0,0,137,
2/4/2002,5/1/2003,3,0.573599994182587,0,0,273,
2/4/2002,6/1/2003,3,0.571600019931793,0,0,410,
2/4/2002,7/1/2003,3,0.576600015163422,0,0,45,
2/4/2002,8/1/2003,3,0.584100008010864,0,0,0,
2/5/2002,3/1/2002,1,20.0699996948242,20.1000003814697,19.7299995422363,60424,
2/5/2002,4/1/2002,1,20.3700008392334,20.3999996185303,20.0499992370605,31338,
2/5/2002,5/1/2002,1,20.5300006866455,20.5799999237061,20.2199993133545,10675,
2/5/2002,6/1/2002,1,20.6299991607666,20.6499996185303,20.3799991607666,9154,
2/5/2002,7/1/2002,1,20.6499996185303,20.6000003814697,20.6000003814697,2888,19054
2/5/2002,8/1/2002,1,20.6599998474121,20.6000003814697,20.5499992370605,687,14969
2/5/2002,9/1/2002,1,20.6700000762939,20.75,20.4799995422363,1728,15758
2/5/2002,10/1/2002,1,20.6800003051758,20.5200004577637,20.5,793,11296
2/5/2002,12/1/2002,1,20.7000007629395,20.6499996185303,20.5100002288818,3242,
2/5/2002,11/1/2002,1,20.6900005340576,0,0,17,
2/5/2002,1/1/2003,1,20.7099990844727,0,0,647,
2/5/2002,2/1/2003,1,20.7299995422363,0,0,310,
2/5/2002,3/1/2003,1,20.75,0,0,414,
2/5/2002,4/1/2003,1,20.7700004577637,0,0,125,
2/5/2002,5/1/2003,1,20.7900009155273,0,0,80,
2/5/2002,6/1/2003,1,20.8099994659424,0,0,460,
2/5/2002,7/1/2003,1,20.8299999237061,0,0,20,
2/5/2002,8/1/2003,1,20.8500003814697,0,0,75,
2/5/2002,9/1/2003,1,20.8700008392334,0,0,200,
2/5/2002,10/1/2003,1,20.8799991607666,0,0,25,
2/5/2002,11/1/2003,1,20.8899993896484,0,0,0,
2/5/2002,12/1/2003,1,20.8999996185303,0,0,432,
2/5/2002,1/1/2004,1,20.9099998474121,0,0,0,
2/5/2002,2/1/2004,1,20.8999996185303,0,0,0,
2/5/2002,3/1/2004,1,20.8899993896484,0,0,100,
2/5/2002,4/1/2004,1,20.8700008392334,0,0,0,
2/5/2002,5/1/2004,1,20.8500003814697,0,0,0,
2/5/2002,6/1/2004,1,20.8299999237061,0,0,200,
2/5/2002,12/1/2004,1,20.7099990844727,0,0,2,
2/5/2002,12/1/2005,1,20.5599994659424,0,0,5,
2/5/2002,12/1/2006,1,20.3999996185303,0,0,4,
2/5/2002,12/1/2007,1,20.2399997711182,0,0,0,
2/5/2002,12/1/2008,1,20.0799999237061,0,0,0,
2/5/2002,3/1/2002,2,0.585200011730194,0.593500018119812,0.577499985694885,18854,
2/5/2002,4/1/2002,2,0.649699985980988,0.653199970722199,0.643999993801117,7143,
2/5/2002,5/1/2002,2,0.6564000248909,0.65750002861023,0.65200001001358,1597,
2/5/2002,6/1/2002,2,0.657899975776672,0.658999979496002,0.652499973773956,1051,
2/5/2002,7/1/2002,2,0.652899980545044,0.658999979496002,0.658999979496002,341,9280
2/5/2002,12/1/2002,2,0.58789998292923,0.58569997549057,0.58569997549057,200,631
2/5/2002,8/1/2002,2,0.642400026321411,0,0,679,
2/5/2002,9/1/2002,2,0.624899983406067,0,0,181,
2/5/2002,10/1/2002,2,0.598900020122528,0,0,25,
2/5/2002,11/1/2002,2,0.590399980545044,0,0,1,
2/5/2002,1/1/2003,2,0.588900029659271,0,0,3,
2/5/2002,2/1/2003,2,0.593400001525879,0,0,0,
2/5/2002,3/1/2002,3,0.536899983882904,0.539499998092651,0.528999984264374,19457,
2/5/2002,4/1/2002,3,0.539399981498718,0.541499972343445,0.532000005245209,5630,
2/5/2002,5/1/2002,3,0.540899991989136,0.541999995708466,0.534500002861023,1880,
2/5/2002,6/1/2002,3,0.544399976730347,0.541499972343445,0.541499972343445,873,19195
2/5/2002,7/1/2002,3,0.549899995326996,0.551999986171722,0.545000016689301,925,9235
2/5/2002,8/1/2002,3,0.557900011539459,0.555999994277954,0.555999994277954,828,9732
2/5/2002,9/1/2002,3,0.567399978637695,0.579599976539612,0.579599976539612,129,7058
2/5/2002,10/1/2002,3,0.576399981975555,0.574000000953674,0.572000026702881,245,5392
2/5/2002,11/1/2002,3,0.584399998188019,0.57480001449585,0.57480001449585,3,4159
2/5/2002,12/1/2002,3,0.591899991035461,0.582000017166138,0.582000017166138,1038,11043
2/5/2002,2/1/2003,3,0.598399996757507,0.588500022888184,0.588500022888184,7,2163
2/5/2002,1/1/2003,3,0.597400009632111,0.598999977111816,0.596000015735626,7,
2/5/2002,3/1/2003,3,0.592899978160858,0,0,2,
2/5/2002,4/1/2003,3,0.583400011062622,0,0,137,
2/5/2002,5/1/2003,3,0.572399973869324,0,0,273,
2/5/2002,6/1/2003,3,0.57039999961853,0,0,2,
2/5/2002,7/1/2003,3,0.575399994850159,0,0,27,
2/5/2002,8/1/2003,3,0.582899987697601,0,0,0,
2/6/2002,3/1/2002,1,19.7800006866455,20.3500003814697,19.75,79320,
2/6/2002,4/1/2002,1,20.1399993896484,20.6299991607666,20.1000003814697,45504,
2/6/2002,5/1/2002,1,20.2900009155273,20.75,20.2800006866455,13307,
2/6/2002,6/1/2002,1,20.3799991607666,20.8199996948242,20.3500003814697,8153,
2/6/2002,7/1/2002,1,20.3999996185303,20.7999992370605,20.75,1940,
2/6/2002,8/1/2002,1,20.4099998474121,20.75,20.75,688,
2/6/2002,9/1/2002,1,20.4200000762939,20.8400001525879,20.5499992370605,428,
2/6/2002,12/1/2002,1,20.4500007629395,20.75,20.7199993133545,2119,32949
2/6/2002,1/1/2003,1,20.4699993133545,20.8999996185303,20.8500003814697,740,14177
2/6/2002,6/1/2003,1,20.5699996948242,20.9500007629395,20.9200000762939,1495,16093
2/6/2002,12/1/2003,1,20.6399993896484,20.9500007629395,20.8500003814697,1726,18922
2/6/2002,10/1/2002,1,20.4300003051758,0,0,244,
2/6/2002,11/1/2002,1,20.4400005340576,0,0,17,
2/6/2002,2/1/2003,1,20.4899997711182,0,0,310,
2/6/2002,3/1/2003,1,20.5100002288818,0,0,414,
2/6/2002,4/1/2003,1,20.5300006866455,0,0,125,
2/6/2002,5/1/2003,1,20.5499992370605,0,0,80,
2/6/2002,7/1/2003,1,20.5799999237061,0,0,20,
2/6/2002,8/1/2003,1,20.5900001525879,0,0,75,
2/6/2002,9/1/2003,1,20.6100006103516,0,0,200,
2/6/2002,10/1/2003,1,20.6200008392334,0,0,0,
2/6/2002,11/1/2003,1,20.6299991607666,0,0,0,
2/6/2002,1/1/2004,1,20.6499996185303,0,0,0,
2/6/2002,2/1/2004,1,20.6399993896484,0,0,0,
2/6/2002,3/1/2004,1,20.6299991607666,0,0,0,
2/6/2002,4/1/2004,1,20.6100006103516,0,0,0,
2/6/2002,5/1/2004,1,20.5900001525879,0,0,0,
2/6/2002,6/1/2004,1,20.5699996948242,0,0,0,
2/6/2002,12/1/2004,1,20.4500007629395,0,0,2,
2/6/2002,12/1/2005,1,20.2999992370605,0,0,35,
2/6/2002,12/1/2006,1,20.1399993896484,0,0,4,
2/6/2002,12/1/2007,1,19.9799995422363,0,0,0,
2/6/2002,12/1/2008,1,19.8199996948242,0,0,0,
2/6/2002,3/1/2002,2,0.570999979972839,0.597000002861023,0.568000018596649,25403,
2/6/2002,4/1/2002,2,0.640900015830994,0.66100001335144,0.638999998569489,10306,
2/6/2002,5/1/2002,2,0.64819997549057,0.666000008583069,0.646000027656555,3199,
2/6/2002,6/1/2002,2,0.650200009346008,0.666499972343445,0.658500015735626,1528,16038
2/6/2002,7/1/2002,2,0.646099984645844,0.658999979496002,0.658999979496002,631,9453
2/6/2002,8/1/2002,2,0.636099994182587,0.644999980926514,0.642499983310699,428,11606
2/6/2002,9/1/2002,2,0.619099974632263,0,0,181,
2/6/2002,10/1/2002,2,0.5935999751091,0,0,25,
2/6/2002,11/1/2002,2,0.585099995136261,0,0,1,
2/6/2002,12/1/2002,2,0.583599984645844,0,0,200,
2/6/2002,1/1/2003,2,0.58459997177124,0,0,3,
2/6/2002,2/1/2003,2,0.589100003242493,0,0,0,
2/6/2002,3/1/2002,3,0.527899980545044,0.545000016689301,0.526000022888184,18215,
2/6/2002,4/1/2002,3,0.531300008296967,0.546500027179718,0.529999971389771,5132,
2/6/2002,5/1/2002,3,0.532800018787384,0.545000016689301,0.511399984359741,1706,
2/6/2002,6/1/2002,3,0.535799980163574,0.541499972343445,0.541499972343445,1600,19145
2/6/2002,7/1/2002,3,0.540799975395203,0.554499983787537,0.549000024795532,863,9467
2/6/2002,8/1/2002,3,0.548799991607666,0.545199990272522,0.545199990272522,271,9426
2/6/2002,10/1/2002,3,0.566799998283386,0.572499990463257,0.572499990463257,142,5567
2/6/2002,11/1/2002,3,0.57480001449585,0.57480001449585,0.57480001449585,325,4162
2/6/2002,12/1/2002,3,0.582300007343292,0.582000017166138,0.582000017166138,1102,11400
2/6/2002,1/1/2003,3,0.587800025939941,0.587499976158142,0.587499976158142,231,4748
2/6/2002,2/1/2003,3,0.588800013065338,0.588500022888184,0.588500022888184,33,2164
2/6/2002,3/1/2003,3,0.583299994468689,0.593999981880188,0.592899978160858,432,2208
2/6/2002,6/1/2003,3,0.559800028800964,0.57039999961853,0.57039999961853,2,2665
2/6/2002,9/1/2002,3,0.557799994945526,0.569999992847443,0.564999997615814,384,
2/6/2002,4/1/2003,3,0.573300004005432,0,0,20,
2/6/2002,5/1/2003,3,0.561800003051758,0,0,57,
2/6/2002,7/1/2003,3,0.564800024032593,0.575399994850159,0.575399994850159,1,
2/6/2002,8/1/2003,3,0.572300016880035,0,0,0,
2/7/2002,3/1/2002,1,19.6399993896484,19.7900009155273,19.2700004577637,68275,
2/7/2002,4/1/2002,1,20.0200004577637,20.1700000762939,19.6499996185303,43742,
2/7/2002,5/1/2002,1,20.2000007629395,20.3099994659424,19.8500003814697,20945,
2/7/2002,6/1/2002,1,20.3099994659424,20.4400005340576,20.2800006866455,10598,35381
2/7/2002,7/1/2002,1,20.3500003814697,20.4799995422363,20.1499996185303,3758,19935
2/7/2002,8/1/2002,1,20.3700008392334,20.5,20.2299995422363,510,14976
2/7/2002,9/1/2002,1,20.3899993896484,20.4500007629395,20.2000007629395,1359,16509
2/7/2002,10/1/2002,1,20.4099998474121,20.2700004577637,20.25,244,11584
2/7/2002,12/1/2002,1,20.4500007629395,20.5499992370605,20.2999992370605,4742,32517
2/7/2002,1/1/2003,1,20.4799995422363,20.3700008392334,20.3199996948242,1952,13934
2/7/2002,6/1/2003,1,20.6000003814697,20.5499992370605,20.5,1495,15518
2/7/2002,12/1/2003,1,20.7000007629395,20.6000003814697,20.5200004577637,1726,19039
2/7/2002,12/1/2005,1,20.3600006103516,20.2999992370605,20.2999992370605,35,3654
2/7/2002,11/1/2002,1,20.4300003051758,0,0,324,
2/7/2002,2/1/2003,1,20.5100002288818,0,0,310,
2/7/2002,3/1/2003,1,20.5400009155273,0,0,414,
2/7/2002,4/1/2003,1,20.5599994659424,0,0,125,
2/7/2002,5/1/2003,1,20.5799999237061,0,0,80,
2/7/2002,7/1/2003,1,20.6100006103516,0,0,20,
2/7/2002,8/1/2003,1,20.6299991607666,0,0,75,
2/7/2002,9/1/2003,1,20.6499996185303,0,0,200,
2/7/2002,10/1/2003,1,20.6700000762939,0,0,0,
2/7/2002,11/1/2003,1,20.6900005340576,0,0,0,
2/7/2002,1/1/2004,1,20.7099990844727,0,0,0,
2/7/2002,2/1/2004,1,20.7000007629395,0,0,0,
2/7/2002,3/1/2004,1,20.6900005340576,0,0,0,
2/7/2002,4/1/2004,1,20.6700000762939,0,0,0,
2/7/2002,5/1/2004,1,20.6499996185303,0,0,0,
2/7/2002,6/1/2004,1,20.6299991607666,20.75,20.6000003814697,510,
2/7/2002,12/1/2004,1,20.5100002288818,20.6200008392334,20.6200008392334,2,
2/7/2002,12/1/2006,1,20.2000007629395,0,0,4,
2/7/2002,12/1/2007,1,20.0400009155273,0,0,0,
2/7/2002,12/1/2008,1,19.9200000762939,0,0,0,
2/7/2002,3/1/2002,2,0.569700002670288,0.572499990463257,0.556999981403351,18320,
2/7/2002,4/1/2002,2,0.642799973487854,0.643999993801117,0.628000020980835,9615,
2/7/2002,5/1/2002,2,0.650799989700317,0.648500025272369,0.647499978542328,3348,18671
2/7/2002,6/1/2002,2,0.653800010681152,0.662999987602234,0.66100001335144,1807,16059
2/7/2002,7/1/2002,2,0.650200009346008,0.633000016212463,0.633000016212463,631,10471
2/7/2002,8/1/2002,2,0.640200018882751,0.635999977588654,0.631500005722046,451,11689
2/7/2002,9/1/2002,2,0.623199999332428,0,0,181,
2/7/2002,10/1/2002,2,0.597699999809265,0,0,1,
2/7/2002,11/1/2002,2,0.589200019836426,0,0,1,
2/7/2002,12/1/2002,2,0.587700009346008,0,0,200,
2/7/2002,1/1/2003,2,0.588699996471405,0,0,75,
2/7/2002,2/1/2003,2,0.593200027942658,0,0,0,
2/7/2002,3/1/2002,3,0.519400000572205,0.529500007629395,0.509999990463257,28935,
2/7/2002,4/1/2002,3,0.524399995803833,0.532999992370606,0.513999998569489,13792,
2/7/2002,5/1/2002,3,0.527400016784668,0.534900009632111,0.530399978160858,3195,13831
2/7/2002,6/1/2002,3,0.532400012016296,0.541499972343445,0.541499972343445,2121,19316
2/7/2002,7/1/2002,3,0.537899971008301,0.547500014305115,0.547500014305115,1141,9521
2/7/2002,8/1/2002,3,0.546400010585785,0.545199990272522,0.545199990272522,388,9362
2/7/2002,9/1/2002,3,0.555400013923645,0.579599976539612,0.579599976539612,558,6962
2/7/2002,10/1/2002,3,0.564899981021881,0.565999984741211,0.560999989509583,105,5655
2/7/2002,11/1/2002,3,0.573400020599365,0.57480001449585,0.57480001449585,555,4083
2/7/2002,12/1/2002,3,0.581399977207184,0.582000017166138,0.582000017166138,1518,11515
2/7/2002,1/1/2003,3,0.587400019168854,0.587499976158142,0.587499976158142,774,4741
2/7/2002,2/1/2003,3,0.588400006294251,0.588500022888184,0.588500022888184,181,2192
2/7/2002,3/1/2003,3,0.583400011062622,0.582000017166138,0.582000017166138,63,2254
2/7/2002,4/1/2003,3,0.573899984359741,0.570800006389618,0.570800006389618,20,819
2/7/2002,5/1/2003,3,0.562399983406067,0,0,78,
2/7/2002,6/1/2003,3,0.560400009155273,0,0,2,
2/7/2002,7/1/2003,3,0.565400004386902,0,0,3,
2/7/2002,8/1/2003,3,0.572899997234345,0.570500016212463,0.570500016212463,9,
2/8/2002,3/1/2002,1,20.2600002288818,20.2800006866455,19.6499996185303,74748,103786
2/8/2002,4/1/2002,1,20.6200008392334,20.6499996185303,20.0300006866455,41799,78432
2/8/2002,5/1/2002,1,20.7900009155273,20.7999992370605,20.2399997711182,18205,42746
2/8/2002,6/1/2002,1,20.8500003814697,20.7999992370605,20.4300003051758,8257,32946
2/8/2002,7/1/2002,1,20.8500003814697,20.6299991607666,20.4500007629395,2953,20275
2/8/2002,8/1/2002,1,20.8500003814697,20.5,20.5,1817,14832
2/8/2002,9/1/2002,1,20.8600006103516,20.8999996185303,20.75,4617,17063
2/8/2002,11/1/2002,1,20.8799991607666,20.6200008392334,20.6200008392334,266,9670
2/8/2002,12/1/2002,1,20.8799991607666,20.8500003814697,20.5499992370605,5455,32687
2/8/2002,1/1/2003,1,20.8899993896484,20.4500007629395,20.4500007629395,205,13913
2/8/2002,12/1/2006,1,20.5,20.5,20.5,4,3052
2/8/2002,10/1/2002,1,20.8700008392334,20.6800003051758,20.6800003051758,663,
2/8/2002,2/1/2003,1,20.8999996185303,0,0,2,
2/8/2002,3/1/2003,1,20.9099998474121,0,0,25,
2/8/2002,4/1/2003,1,20.9200000762939,0,0,85,
2/8/2002,5/1/2003,1,20.9300003051758,0,0,50,
2/8/2002,6/1/2003,1,20.9400005340576,0,0,262,
2/8/2002,7/1/2003,1,20.9500007629395,0,0,25,
2/8/2002,8/1/2003,1,20.9599990844727,0,0,95,
2/8/2002,9/1/2003,1,20.9699993133545,0,0,40,
2/8/2002,10/1/2003,1,20.9799995422363,0,0,0,
2/8/2002,11/1/2003,1,20.9899997711182,0,0,0,
2/8/2002,12/1/2003,1,21,0,0,588,
2/8/2002,1/1/2004,1,21.0100002288818,0,0,0,
2/8/2002,2/1/2004,1,21,0,0,0,
2/8/2002,3/1/2004,1,20.9899997711182,0,0,0,
2/8/2002,4/1/2004,1,20.9699993133545,0,0,0,
2/8/2002,5/1/2004,1,20.9500007629395,0,0,0,
2/8/2002,6/1/2004,1,20.9300003051758,0,0,100,
2/8/2002,12/1/2004,1,20.8099994659424,0,0,25,
2/8/2002,12/1/2005,1,20.6599998474121,0,0,100,
2/8/2002,12/1/2007,1,20.3400001525879,0,0,0,
2/8/2002,12/1/2008,1,20.1800003051758,0,0,0,
2/8/2002,3/1/2002,2,0.587700009346008,0.589999973773956,0.570999979972839,,41927
2/8/2002,4/1/2002,2,0.657599985599518,0.658999979496002,0.643499970436096,,30435
2/8/2002,5/1/2002,2,0.664900004863739,0.665000021457672,0.65200001001358,,19475
2/8/2002,6/1/2002,2,0.667100012302399,0.667500019073486,0.656000018119812,,16091
2/8/2002,8/1/2002,2,0.651600003242493,0.646000027656555,0.643999993801117,,11385
2/8/2002,10/1/2002,2,0.60809999704361,0.601899981498718,0.601899981498718,,588
2/8/2002,1/1/2003,2,0.597599983215332,0.583000004291534,0.583000004291534,,193
2/8/2002,7/1/2002,2,0.662400007247925,0,0,273,
2/8/2002,9/1/2002,2,0.634100019931793,0.633499979972839,0.633499979972839,321,
2/8/2002,11/1/2002,2,0.59909999370575,0,0,45,
2/8/2002,12/1/2002,2,0.597100019454956,0,0,25,
2/8/2002,2/1/2003,2,0.601599991321564,0,0,0,
2/8/2002,3/1/2002,3,0.533399999141693,0.537000000476837,0.519999980926514,24492,49451
2/8/2002,4/1/2002,3,0.538100004196167,0.538999974727631,0.523000001907349,9651,30981
2/8/2002,5/1/2002,3,0.54009997844696,0.541000008583069,0.527499973773956,2179,13730
2/8/2002,6/1/2002,3,0.544600009918213,0.541999995708466,0.533500015735626,1574,19966
2/8/2002,7/1/2002,3,0.550100028514862,0.549000024795532,0.537500023841858,422,9377
2/8/2002,8/1/2002,3,0.558099985122681,0.556999981403351,0.549499988555908,264,9443
2/8/2002,9/1/2002,3,0.567099988460541,0.560000002384186,0.558000028133392,264,6955
2/8/2002,10/1/2002,3,0.576099991798401,0.574500024318695,0.564400017261505,105,5640
2/8/2002,11/1/2002,3,0.584100008010864,0.583000004291534,0.579999983310699,6,4121
2/8/2002,12/1/2002,3,0.591600000858307,0.591499984264374,0.589999973773956,601,11728
2/8/2002,1/1/2003,3,0.597599983215332,0.59799998998642,0.592000007629395,156,4955
2/8/2002,3/1/2003,3,0.5935999751091,0.603500008583069,0.592400014400482,29,2310
2/8/2002,5/1/2003,3,0.57260000705719,0.572499990463257,0.572499990463257,78,561
2/8/2002,2/1/2003,3,0.598599970340729,0.598999977111816,0.597500026226044,209,
2/8/2002,4/1/2003,3,0.584100008010864,0.583999991416931,0.583999991416931,54,
2/8/2002,6/1/2003,3,0.570599973201752,0.568000018596649,0.568000018596649,442,
2/8/2002,7/1/2003,3,0.575600028038025,0,0,100,
2/8/2002,8/1/2003,3,0.583100020885468,0,0,0,
2/11/2002,3/1/2002,1,21.4099998474121,21.6000003814697,19.9599990844727,89214,
2/11/2002,4/1/2002,1,21.8099994659424,22,20.3299999237061,49967,
2/11/2002,5/1/2002,1,21.9400005340576,22.0499992370605,20.5699996948242,13448,
2/11/2002,6/1/2002,1,21.9500007629395,22,20.6200008392334,5740,
2/11/2002,7/1/2002,1,21.9200000762939,21.6499996185303,20.6399993896484,3143,
2/11/2002,8/1/2002,1,21.8899993896484,21.7000007629395,20.6499996185303,1614,
2/11/2002,9/1/2002,1,21.8600006103516,21.7999992370605,20.7000007629395,3207,
2/11/2002,10/1/2002,1,21.8299999237061,20.75,20.75,605,
2/11/2002,11/1/2002,1,21.7999992370605,20.8199996948242,20.8199996948242,70,
2/11/2002,12/1/2002,1,21.7700004577637,21.6000003814697,20.7000007629395,4278,
2/11/2002,1/1/2003,1,21.75,0,0,205,
2/11/2002,2/1/2003,1,21.7299995422363,0,0,260,
2/11/2002,4/1/2003,1,21.6900005340576,20.7999992370605,20.7999992370605,85,
2/11/2002,6/1/2003,1,21.6499996185303,20.8199996948242,20.8199996948242,262,15799
2/11/2002,3/1/2003,1,21.7099990844727,0,0,25,
2/11/2002,5/1/2003,1,21.6700000762939,0,0,50,
2/11/2002,7/1/2003,1,21.6399993896484,0,0,25,
2/11/2002,8/1/2003,1,21.6299991607666,0,0,95,
2/11/2002,9/1/2003,1,21.6299991607666,0,0,40,
2/11/2002,10/1/2003,1,21.6299991607666,0,0,0,
2/11/2002,11/1/2003,1,21.6299991607666,0,0,0,
2/11/2002,12/1/2003,1,21.6299991607666,0,0,630,
2/11/2002,1/1/2004,1,21.6299991607666,21.0599994659424,21.0599994659424,1,
2/11/2002,2/1/2004,1,21.6200008392334,0,0,0,
2/11/2002,3/1/2004,1,21.6100006103516,0,0,0,
2/11/2002,4/1/2004,1,21.5900001525879,0,0,0,
2/11/2002,5/1/2004,1,21.5699996948242,0,0,0,
2/11/2002,6/1/2004,1,21.5499992370605,0,0,0,
2/11/2002,12/1/2004,1,21.4300003051758,0,0,25,
2/11/2002,12/1/2005,1,21.2299995422363,0,0,100,
2/11/2002,12/1/2006,1,21.0300006866455,0,0,4,
2/11/2002,12/1/2007,1,20.8299999237061,0,0,0,
2/11/2002,12/1/2008,1,20.6299991607666,0,0,0,
2/11/2002,3/1/2002,2,0.620000004768372,0.624000012874603,0.579999983310699,22025,
2/11/2002,4/1/2002,2,0.689400017261505,0.692499995231628,0.649999976158142,8539,
2/11/2002,5/1/2002,2,0.695699989795685,0.697000026702881,0.658500015735626,1430,
2/11/2002,6/1/2002,2,0.696900010108948,0.698000013828278,0.662999987602234,1085,
2/11/2002,7/1/2002,2,0.690900027751923,0.670000016689301,0.65750002861023,849,
2/11/2002,8/1/2002,2,0.678399980068207,0.676500022411346,0.666999995708466,252,
2/11/2002,9/1/2002,2,0.65939998626709,0.634999990463257,0.63400000333786,220,
2/11/2002,10/1/2002,2,0.631399989128113,0,0,47,
2/11/2002,11/1/2002,2,0.621399998664856,0,0,45,
2/11/2002,12/1/2002,2,0.618900001049042,0,0,25,
2/11/2002,1/1/2003,2,0.618900001049042,0,0,75,
2/11/2002,2/1/2003,2,0.622900009155273,0,0,2,
2/11/2002,3/1/2002,3,0.561900019645691,0.569999992847443,0.527499973773956,23405,
2/11/2002,4/1/2002,3,0.566200017929077,0.573000013828278,0.532000005245209,9502,
2/11/2002,5/1/2002,3,0.567700028419495,0.574999988079071,0.535000026226044,2965,
2/11/2002,6/1/2002,3,0.571699976921082,0.573000013828278,0.538500010967255,1233,19930
2/11/2002,7/1/2002,3,0.57669997215271,0.560999989509583,0.546000003814697,514,9318
2/11/2002,8/1/2002,3,0.584200024604797,0.568000018596649,0.554000020027161,765,9438
2/11/2002,9/1/2002,3,0.592700004577637,0.584999978542328,0.564000010490418,621,7002
2/11/2002,11/1/2002,3,0.60970002412796,0.600000023841858,0.582000017166138,109,4227
2/11/2002,12/1/2002,3,0.617200016975403,0.598999977111816,0.58950001001358,270,11873
2/11/2002,1/1/2003,3,0.623199999332428,0.587499976158142,0.587499976158142,467,5038
2/11/2002,2/1/2003,3,0.623199999332428,0.596000015735626,0.596000015735626,710,2269
2/11/2002,3/1/2003,3,0.617200016975403,0.592000007629395,0.58950001001358,29,2336
2/11/2002,10/1/2002,3,0.601700007915497,0.592000007629395,0.572000026702881,551,
2/11/2002,4/1/2003,3,0.606199979782105,0,0,1,
2/11/2002,5/1/2003,3,0.593200027942658,0,0,343,
2/11/2002,6/1/2003,3,0.590699970722199,0,0,442,
2/11/2002,7/1/2003,3,0.595700025558472,0,0,230,
2/11/2002,8/1/2003,3,0.603200018405914,0,0,0,
2/12/2002,3/1/2002,1,20.7299995422363,21.5,20.6700000762939,83735,
2/12/2002,4/1/2002,1,21.1200008392334,21.7999992370605,21.0499992370605,71563,
2/12/2002,5/1/2002,1,21.2600002288818,21.8500003814697,21.1499996185303,22944,
2/12/2002,6/1/2002,1,21.2700004577637,21.8500003814697,21.25,11348,
2/12/2002,7/1/2002,1,21.2399997711182,21.8400001525879,21.2999992370605,5395,
2/12/2002,8/1/2002,1,21.2099990844727,21.7199993133545,21.4200000762939,2933,
2/12/2002,9/1/2002,1,21.1800003051758,21.6800003051758,21.2999992370605,1779,
2/12/2002,10/1/2002,1,21.1599998474121,21.6499996185303,21.4300003051758,1218,
2/12/2002,11/1/2002,1,21.1399993896484,21.6200008392334,21.2000007629395,662,
2/12/2002,12/1/2002,1,21.1200008392334,21.6000003814697,21.1499996185303,10710,
2/12/2002,2/1/2003,1,21.0799999237061,21.5499992370605,21.2000007629395,317,
2/12/2002,4/1/2003,1,21.0400009155273,21.3999996185303,21.3999996185303,,1938
2/12/2002,12/1/2003,1,21,21.2399997711182,21,,19515
2/12/2002,1/1/2003,1,21.1000003814697,21.5699996948242,21.3999996185303,1796,
2/12/2002,3/1/2003,1,21.0599994659424,0,0,2,
2/12/2002,5/1/2003,1,21.0300006866455,0,0,50,
2/12/2002,6/1/2003,1,21.0200004577637,0,0,1635,
2/12/2002,7/1/2003,1,21.0100002288818,0,0,0,
2/12/2002,8/1/2003,1,21,0,0,0,
2/12/2002,9/1/2003,1,21,0,0,0,
2/12/2002,10/1/2003,1,21,0,0,0,
2/12/2002,11/1/2003,1,21,0,0,0,
2/12/2002,1/1/2004,1,21,0,0,0,
2/12/2002,2/1/2004,1,20.9799995422363,0,0,0,
2/12/2002,3/1/2004,1,20.9599990844727,0,0,0,
2/12/2002,4/1/2004,1,20.9400005340576,0,0,0,
2/12/2002,5/1/2004,1,20.9200000762939,0,0,0,
2/12/2002,6/1/2004,1,20.8999996185303,0,0,0,
2/12/2002,12/1/2004,1,20.7800006866455,0,0,150,
2/12/2002,12/1/2005,1,20.5799999237061,0,0,0,
2/12/2002,12/1/2006,1,20.3799991607666,0,0,0,
2/12/2002,12/1/2007,1,20.1800003051758,0,0,0,
2/12/2002,12/1/2008,1,19.9799995422363,0,0,0,
2/12/2002,3/1/2002,2,0.601899981498718,0.620999991893768,0.59799998998642,23441,
2/12/2002,4/1/2002,2,0.674300014972687,0.689999997615814,0.671999990940094,14140,
2/12/2002,5/1/2002,2,0.680299997329712,0.692499995231628,0.681100010871887,4381,20132
2/12/2002,6/1/2002,2,0.681299984455109,0.694999992847443,0.677999973297119,998,15865
2/12/2002,7/1/2002,2,0.675499975681305,0.6875,0.679000020027161,901,10622
2/12/2002,8/1/2002,2,0.662999987602234,0.671000003814697,0.666999995708466,252,
2/12/2002,9/1/2002,2,0.643999993801117,0.652999997138977,0.652999997138977,220,
2/12/2002,12/1/2002,2,0.603500008583069,0.616500020027161,0.616500020027161,116,641
2/12/2002,10/1/2002,2,0.61599999666214,0,0,47,
2/12/2002,11/1/2002,2,0.606000006198883,0,0,45,
2/12/2002,1/1/2003,2,0.603500008583069,0,0,75,
2/12/2002,2/1/2003,2,0.607500016689301,0,0,2,
2/12/2002,3/1/2002,3,0.546000003814697,0.565999984741211,0.543500006198883,27989,
2/12/2002,4/1/2002,3,0.549899995326996,0.568000018596649,0.547999978065491,11546,32798
2/12/2002,5/1/2002,3,0.551400005817413,0.567499995231628,0.556999981403351,2217,14270
2/12/2002,6/1/2002,3,0.554899990558624,0.570999979972839,0.554000020027161,3176,19851
2/12/2002,7/1/2002,3,0.559899985790253,0.547500014305115,0.547500014305115,834,9299
2/12/2002,8/1/2002,3,0.567399978637695,0.545199990272522,0.545199990272522,572,9415
2/12/2002,9/1/2002,3,0.575900018215179,0.579599976539612,0.579599976539612,620,6997
2/12/2002,11/1/2002,3,0.592400014400482,0.607999980449677,0.607999980449677,264,
2/12/2002,12/1/2002,3,0.599399983882904,0.582000017166138,0.582000017166138,1001,11629
2/12/2002,1/1/2003,3,0.604900002479553,0.587499976158142,0.587499976158142,194,4774
2/12/2002,2/1/2003,3,0.604900002479553,0.621999979019165,0.615000009536743,82,2623
2/12/2002,10/1/2002,3,0.584399998188019,0.600000023841858,0.600000023841858,368,
2/12/2002,3/1/2003,3,0.598399996757507,0,0,251,
2/12/2002,4/1/2003,3,0.587400019168854,0,0,1,
2/12/2002,5/1/2003,3,0.574400007724762,0,0,350,
2/12/2002,6/1/2003,3,0.571900010108948,0,0,442,
2/12/2002,7/1/2003,3,0.576900005340576,0,0,0,
2/12/2002,8/1/2003,3,0.584399998188019,0,0,0,
2/13/2002,3/1/2002,1,21.1800003051758,21.75,20.3099994659424,99165,
2/13/2002,4/1/2002,1,21.5200004577637,22.1000003814697,20.6800003051758,69832,
2/13/2002,5/1/2002,1,21.6200008392334,22.1499996185303,20.8500003814697,16350,
2/13/2002,6/1/2002,1,21.6200008392334,22.0499992370605,21.0100002288818,12887,
2/13/2002,7/1/2002,1,21.5799999237061,21.8999996185303,21.0799999237061,2042,
2/13/2002,8/1/2002,1,21.5400009155273,21.9099998474121,21.1299991607666,1841,
2/13/2002,9/1/2002,1,21.5,21.6000003814697,21.1499996185303,2696,
2/13/2002,10/1/2002,1,21.4699993133545,21.1000003814697,21.1000003814697,1461,
2/13/2002,11/1/2002,1,21.4400005340576,21,21,662,
2/13/2002,12/1/2002,1,21.4099998474121,21.5499992370605,21,7749,
2/13/2002,1/1/2003,1,21.3799991607666,21.4500007629395,21.4500007629395,1796,
2/13/2002,2/1/2003,1,21.3500003814697,0,0,317,
2/13/2002,3/1/2003,1,21.3199996948242,0,0,2,
2/13/2002,4/1/2003,1,21.2999992370605,0,0,77,
2/13/2002,5/1/2003,1,21.2800006866455,0,0,50,
2/13/2002,6/1/2003,1,21.2600002288818,0,0,2510,
2/13/2002,7/1/2003,1,21.2399997711182,0,0,230,
2/13/2002,8/1/2003,1,21.2199993133545,0,0,95,
2/13/2002,9/1/2003,1,21.2099990844727,0,0,40,
2/13/2002,10/1/2003,1,21.2000007629395,0,0,0,
2/13/2002,11/1/2003,1,21.1900005340576,0,0,80,
2/13/2002,12/1/2003,1,21.1900005340576,21,20.8999996185303,2,
2/13/2002,1/1/2004,1,21.1900005340576,0,0,0,
2/13/2002,2/1/2004,1,21.1700000762939,0,0,0,
2/13/2002,3/1/2004,1,21.1499996185303,0,0,0,
2/13/2002,4/1/2004,1,21.1299991607666,0,0,0,
2/13/2002,5/1/2004,1,21.1100006103516,0,0,0,
2/13/2002,6/1/2004,1,21.0900001525879,0,0,0,
2/13/2002,12/1/2004,1,20.9699993133545,20.7800006866455,20.7800006866455,150,
2/13/2002,12/1/2005,1,20.7700004577637,0,0,100,
2/13/2002,12/1/2006,1,20.5699996948242,0,0,4,
2/13/2002,12/1/2007,1,20.3700008392334,0,0,2,
2/13/2002,12/1/2008,1,20.1700000762939,0,0,0,
2/13/2002,3/1/2002,2,0.609000027179718,0.622500002384186,0.589999973773956,23668,
2/13/2002,4/1/2002,2,0.679400026798248,0.691999971866608,0.662000000476837,15687,
2/13/2002,5/1/2002,2,0.685400009155273,0.692499995231628,0.681100010871887,4324,20866
2/13/2002,6/1/2002,2,0.68639999628067,0.657000005245209,0.656000018119812,1783,16034
2/13/2002,7/1/2002,2,0.680599987506866,0.658999979496002,0.658999979496002,901,10909
2/13/2002,12/1/2002,2,0.607900023460388,0.611999988555908,0.611999988555908,116,794
2/13/2002,8/1/2002,2,0.667900025844574,0.671000003814697,0.671000003814697,402,
2/13/2002,9/1/2002,2,0.648899972438812,0,0,335,
2/13/2002,10/1/2002,2,0.620400011539459,0,0,63,
2/13/2002,11/1/2002,2,0.610400021076202,0,0,45,
2/13/2002,1/1/2003,2,0.607900023460388,0,0,48,
2/13/2002,2/1/2003,2,0.611899971961975,0,0,2,
2/13/2002,3/1/2002,3,0.554000020027161,0.566999971866608,0.537800014019012,20087,
2/13/2002,4/1/2002,3,0.558200001716614,0.569999992847443,0.542999982833862,9904,
2/13/2002,5/1/2002,3,0.559199988842011,0.550000011920929,0.546700000762939,2217,14239
2/13/2002,6/1/2002,3,0.562200009822845,0.552100002765656,0.550700008869171,1458,20092
2/13/2002,7/1/2002,3,0.566699981689453,0.558200001716614,0.558200001716614,493,9299
2/13/2002,8/1/2002,3,0.57370001077652,0.583000004291534,0.563000023365021,259,9382
2/13/2002,9/1/2002,3,0.582199990749359,0.58789998292923,0.573000013828278,537,7041
2/13/2002,10/1/2002,3,0.590699970722199,0.583999991416931,0.583999991416931,368,5624
2/13/2002,11/1/2002,3,0.598200023174286,0.57480001449585,0.57480001449585,264,4199
2/13/2002,12/1/2002,3,0.605199992656708,0.582000017166138,0.582000017166138,1001,11904
2/13/2002,1/1/2003,3,0.610700011253357,0.587499976158142,0.587499976158142,61,4744
2/13/2002,2/1/2003,3,0.610700011253357,0.588500022888184,0.588500022888184,82,2630
2/13/2002,3/1/2003,3,0.60369998216629,0.610400021076202,0.610400021076202,251,2498
2/13/2002,4/1/2003,3,0.592700004577637,0.599399983882904,0.599399983882904,1,
2/13/2002,5/1/2003,3,0.579699993133545,0,0,350,
2/13/2002,6/1/2003,3,0.577199995517731,0,0,442,
2/13/2002,7/1/2003,3,0.582199990749359,0,0,170,
2/13/2002,8/1/2003,3,0.589699983596802,0,0,0,
2/14/2002,3/1/2002,1,21.2299995422363,21.6000003814697,21.0499992370605,69434,
2/14/2002,4/1/2002,1,21.5200004577637,21.9400005340576,21.3999996185303,56794,
2/14/2002,5/1/2002,1,21.6299991607666,22,21.5499992370605,15561,
2/14/2002,6/1/2002,1,21.6200008392334,21.9500007629395,21.5499992370605,12724,
2/14/2002,7/1/2002,1,21.5599994659424,21.8600006103516,21.5200004577637,4636,
2/14/2002,8/1/2002,1,21.5100002288818,21.6900005340576,21.4599990844727,2465,
2/14/2002,9/1/2002,1,21.4599990844727,21.6499996185303,21.3700008392334,,17511
2/14/2002,10/1/2002,1,21.4300003051758,21.5,21.5,,12204
2/14/2002,12/1/2002,1,21.3700008392334,21.5499992370605,21.3500003814697,,36054
2/14/2002,6/1/2003,1,21.2199993133545,20.4200000762939,20.4200000762939,,16372
2/14/2002,12/1/2003,1,21.1399993896484,21.2299995422363,21.1000003814697,,17825
2/14/2002,11/1/2002,1,21.3999996185303,0,0,369,
2/14/2002,1/1/2003,1,21.3400001525879,0,0,499,
2/14/2002,2/1/2003,1,21.3099994659424,0,0,22,
2/14/2002,3/1/2003,1,21.2800006866455,0,0,440,
2/14/2002,4/1/2003,1,21.2600002288818,0,0,80,
2/14/2002,5/1/2003,1,21.2399997711182,0,0,25,
2/14/2002,7/1/2003,1,21.2000007629395,0,0,82,
2/14/2002,8/1/2003,1,21.1800003051758,0,0,132,
2/14/2002,9/1/2003,1,21.1599998474121,0,0,1008,
2/14/2002,10/1/2003,1,21.1499996185303,0,0,350,
2/14/2002,11/1/2003,1,21.1399993896484,0,0,0,
2/14/2002,1/1/2004,1,21.1399993896484,0,0,50,
2/14/2002,2/1/2004,1,21.1200008392334,0,0,0,
2/14/2002,3/1/2004,1,21.1000003814697,0,0,0,
2/14/2002,4/1/2004,1,21.0799999237061,0,0,0,
2/14/2002,5/1/2004,1,21.0599994659424,0,0,0,
2/14/2002,6/1/2004,1,21.0400009155273,21.1200008392334,21.1200008392334,425,
2/14/2002,12/1/2004,1,20.9200000762939,0,0,0,
2/14/2002,12/1/2005,1,20.7199993133545,0,0,0,
2/14/2002,12/1/2006,1,20.5200004577637,0,0,0,
2/14/2002,12/1/2007,1,20.3199996948242,0,0,0,
2/14/2002,12/1/2008,1,20.1200008392334,0,0,0,
2/14/2002,3/1/2002,2,0.60259997844696,0.616999983787537,0.59799998998642,23668,
2/14/2002,4/1/2002,2,0.673200011253357,0.688000023365021,0.667999982833862,15687,
2/14/2002,5/1/2002,2,0.680199980735779,0.689999997615814,0.677999973297119,4324,
2/14/2002,6/1/2002,2,0.682200014591217,0.688000023365021,0.681500017642975,1783,16156
2/14/2002,8/1/2002,2,0.664699971675873,0.671000003814697,0.663500010967255,402,11686
2/14/2002,10/1/2002,2,0.617699980735779,0.581499993801117,0.581499993801117,63,605
2/14/2002,7/1/2002,2,0.676699995994568,0.679000020027161,0.679000020027161,901,
2/14/2002,9/1/2002,2,0.645699977874756,0.651000022888184,0.651000022888184,335,
2/14/2002,11/1/2002,2,0.607699990272522,0,0,45,
2/14/2002,12/1/2002,2,0.605199992656708,0,0,116,
2/14/2002,1/1/2003,2,0.605199992656708,0,0,48,
2/14/2002,2/1/2003,2,0.609200000762939,0,0,2,
2/14/2002,3/1/2002,3,0.55620002746582,0.561500012874603,0.550999999046326,20087,
2/14/2002,4/1/2002,3,0.558399975299835,0.565500020980835,0.555499970912933,9904,
2/14/2002,5/1/2002,3,0.559400022029877,0.566500008106232,0.562200009822845,2217,14480
2/14/2002,6/1/2002,3,0.562399983406067,0.552100002765656,0.550700008869171,1458,19563
2/14/2002,7/1/2002,3,0.566900014877319,0.569000005722046,0.565999984741211,493,9267
2/14/2002,8/1/2002,3,0.573899984359741,0.568000018596649,0.568000018596649,259,9472
2/14/2002,9/1/2002,3,0.582400023937225,0.574999988079071,0.574999988079071,537,7396
2/14/2002,1/1/2003,3,0.610899984836578,0.587499976158142,0.587499976158142,61,4744
2/14/2002,10/1/2002,3,0.590900003910065,0.589999973773956,0.589999973773956,368,
2/14/2002,11/1/2002,3,0.598399996757507,0,0,264,
2/14/2002,12/1/2002,3,0.605400025844574,0,0,1001,
2/14/2002,2/1/2003,3,0.610899984836578,0,0,82,
2/14/2002,3/1/2003,3,0.603900015354157,0,0,251,
2/14/2002,4/1/2003,3,0.592899978160858,0,0,1,
2/14/2002,5/1/2003,3,0.579900026321411,0,0,350,
2/14/2002,6/1/2003,3,0.577400028705597,0,0,442,
2/14/2002,7/1/2003,3,0.582400023937225,0,0,0,
2/14/2002,8/1/2003,3,0.589900016784668,0,0,50,
2/15/2002,3/1/2002,1,21.5,21.5499992370605,21,57209,
2/15/2002,4/1/2002,1,21.7399997711182,21.8199996948242,21.2800006866455,53489,
2/15/2002,5/1/2002,1,21.8199996948242,21.8799991607666,21.4099998474121,14765,
2/15/2002,6/1/2002,1,21.7999992370605,21.9500007629395,21.4200000762939,7740,
2/15/2002,7/1/2002,1,21.7299995422363,21.7600002288818,21.4400005340576,1234,
2/15/2002,8/1/2002,1,21.6700000762939,21.6700000762939,21.5100002288818,1044,
2/15/2002,9/1/2002,1,21.6100006103516,21.7000007629395,21.3799991607666,1220,
2/15/2002,10/1/2002,1,21.5699996948242,21.5200004577637,21.3799991607666,348,
2/15/2002,11/1/2002,1,21.5400009155273,21.4699993133545,21.4400005340576,257,
2/15/2002,12/1/2002,1,21.5100002288818,21.5499992370605,21.2000007629395,4110,
2/15/2002,1/1/2003,1,21.4799995422363,21.4300003051758,21.3500003814697,146,
2/15/2002,2/1/2003,1,21.4500007629395,21.3199996948242,21.3199996948242,46,
2/15/2002,3/1/2003,1,21.4200000762939,0,0,19,
2/15/2002,4/1/2003,1,21.3999996185303,0,0,205,
2/15/2002,5/1/2003,1,21.3799991607666,0,0,30,
2/15/2002,6/1/2003,1,21.3600006103516,21.2999992370605,21.1000003814697,820,
2/15/2002,7/1/2003,1,21.3299999237061,0,0,5,
2/15/2002,8/1/2003,1,21.3099994659424,0,0,5,
2/15/2002,9/1/2003,1,21.2900009155273,0,0,5,
2/15/2002,10/1/2003,1,21.2700004577637,0,0,5,
2/15/2002,11/1/2003,1,21.2600002288818,0,0,5,
2/15/2002,12/1/2003,1,21.25,0,0,579,
2/15/2002,1/1/2004,1,21.2299995422363,0,0,0,
2/15/2002,2/1/2004,1,21.2099990844727,21.1200008392334,21.1200008392334,10,
2/15/2002,3/1/2004,1,21.1900005340576,0,0,0,
2/15/2002,4/1/2004,1,21.1700000762939,0,0,0,
2/15/2002,5/1/2004,1,21.1499996185303,0,0,0,
2/15/2002,6/1/2004,1,21.1299991607666,0,0,0,
2/15/2002,12/1/2004,1,21.0100002288818,21.1000003814697,21.1000003814697,1,
2/15/2002,12/1/2005,1,20.7900009155273,0,0,100,
2/15/2002,12/1/2006,1,20.5799999237061,0,0,4,
2/15/2002,12/1/2007,1,20.3799991607666,0,0,2,
2/15/2002,12/1/2008,1,20.1800003051758,0,0,0,
2/15/2002,3/1/2002,2,0.610899984836578,0.625,0.595499992370606,11570,
2/15/2002,4/1/2002,2,0.679799973964691,0.681999981403351,0.666999995708466,5955,
2/15/2002,5/1/2002,2,0.686800003051758,0.685999989509583,0.680999994277954,1599,
2/15/2002,6/1/2002,2,0.688799977302551,0.686999976634979,0.676999986171722,325,
2/15/2002,7/1/2002,2,0.683300018310547,0.680000007152557,0.675999999046326,208,
2/15/2002,8/1/2002,2,0.671299993991852,0,0,5,
2/15/2002,9/1/2002,2,0.652300000190735,0,0,85,
2/15/2002,10/1/2002,2,0.624300003051758,0.621500015258789,0.621500015258789,18,
2/15/2002,11/1/2002,2,0.614300012588501,0,0,45,
2/15/2002,12/1/2002,2,0.611800014972687,0,0,50,
2/15/2002,1/1/2003,2,0.611800014972687,0,0,48,
2/15/2002,2/1/2003,2,0.615800023078918,0,0,2,
2/15/2002,3/1/2002,3,0.558899998664856,0.560000002384186,0.547999978065491,19410,
2/15/2002,4/1/2002,3,0.560999989509583,0.563000023365021,0.551500022411346,8949,
2/15/2002,5/1/2002,3,0.563000023365021,0.564000010490418,0.55349999666214,2372,
2/15/2002,6/1/2002,3,0.565999984741211,0.564000010490418,0.558499991893768,903,
2/15/2002,7/1/2002,3,0.570500016212463,0.569999992847443,0.5625,534,
2/15/2002,8/1/2002,3,0.577499985694885,0,0,320,
2/15/2002,9/1/2002,3,0.586000025272369,0.584999978542328,0.582499980926514,7,
2/15/2002,10/1/2002,3,0.594500005245209,0.593400001525879,0.589999973773956,164,
2/15/2002,11/1/2002,3,0.601999998092651,0.601000010967255,0.597500026226044,6,
2/15/2002,12/1/2002,3,0.609000027179718,0.610000014305115,0.605000019073486,223,
2/15/2002,1/1/2003,3,0.614499986171722,0.616500020027161,0.610000014305115,96,
2/15/2002,2/1/2003,3,0.614499986171722,0.613499999046326,0.611999988555908,2,
2/15/2002,3/1/2003,3,0.607500016689301,0.606500029563904,0.603500008583069,11,
2/15/2002,4/1/2003,3,0.596499979496002,0.595499992370606,0.595499992370606,44,
2/15/2002,5/1/2003,3,0.583500027656555,0.582499980926514,0.582499980926514,8,
2/15/2002,6/1/2003,3,0.580999970436096,0,0,442,
2/15/2002,7/1/2003,3,0.586000025272369,0,0,0,
2/15/2002,8/1/2003,3,0.593500018119812,0,0,0,
2/19/2002,3/1/2002,1,20.8799991607666,21.2199993133545,20.8500003814697,53799,
2/19/2002,4/1/2002,1,21.1200008392334,21.4500007629395,21.1000003814697,62538,
2/19/2002,5/1/2002,1,21.2700004577637,21.6000003814697,21.25,13958,
2/19/2002,6/1/2002,1,21.2900009155273,21.6000003814697,21.2800006866455,8011,36821
2/19/2002,7/1/2002,1,21.25,21.3799991607666,21.25,1985,20616
2/19/2002,8/1/2002,1,21.2099990844727,21.5100002288818,21.5100002288818,1096,17340
2/19/2002,9/1/2002,1,21.1800003051758,21.3999996185303,21.2800006866455,1248,17212
2/19/2002,10/1/2002,1,21.1599998474121,21.2999992370605,21.25,348,12580
2/19/2002,11/1/2002,1,21.1399993896484,21.2999992370605,21.2999992370605,257,10016
2/19/2002,12/1/2002,1,21.1200008392334,21.4500007629395,21.4500007629395,4343,37729
2/19/2002,1/1/2003,1,21.1000003814697,21.3299999237061,21.3299999237061,146,12941
2/19/2002,4/1/2003,1,21.0499992370605,21.25,21.25,205,2044
2/19/2002,6/1/2003,1,21.0200004577637,21.2099990844727,21.1499996185303,1216,16629
2/19/2002,9/1/2003,1,20.9899997711182,21.1399993896484,21.1399993896484,5,2690
2/19/2002,12/1/2003,1,20.9500007629395,21.1000003814697,21,503,17940
2/19/2002,12/1/2004,1,20.7399997711182,20.9799995422363,20.8799991607666,1,7919
2/19/2002,2/1/2003,1,21.0799999237061,0,0,46,
2/19/2002,3/1/2003,1,21.0599994659424,21.2700004577637,21.2700004577637,19,
2/19/2002,5/1/2003,1,21.0400009155273,21.2299995422363,21.2299995422363,30,
2/19/2002,7/1/2003,1,21.0100002288818,21.1800003051758,21.1800003051758,5,
2/19/2002,8/1/2003,1,21,21.1599998474121,21.1599998474121,5,
2/19/2002,10/1/2003,1,20.9699993133545,21.1200008392334,21.1200008392334,1,
2/19/2002,11/1/2003,1,20.9599990844727,21.1100006103516,21.1100006103516,1,
2/19/2002,1/1/2004,1,20.9400005340576,0,0,0,
2/19/2002,2/1/2004,1,20.9300003051758,0,0,0,
2/19/2002,3/1/2004,1,20.9099998474121,0,0,0,
2/19/2002,4/1/2004,1,20.8899993896484,0,0,0,
2/19/2002,5/1/2004,1,20.8700008392334,0,0,0,
2/19/2002,6/1/2004,1,20.8500003814697,0,0,150,
2/19/2002,12/1/2005,1,20.5300006866455,0,0,100,
2/19/2002,12/1/2006,1,20.3299999237061,0,0,4,
2/19/2002,12/1/2007,1,20.1399993896484,0,0,2,
2/19/2002,12/1/2008,1,19.9899997711182,0,0,1000,
2/19/2002,3/1/2002,2,0.592499971389771,0.610499978065491,0.591000020503998,13651,
2/19/2002,4/1/2002,2,0.659900009632111,0.672500014305115,0.658999979496002,9040,
2/19/2002,5/1/2002,2,0.667400002479553,0.680000007152557,0.665000021457672,2433,20633
2/19/2002,6/1/2002,2,0.670000016689301,0.657000005245209,0.656000018119812,811,16101
2/19/2002,7/1/2002,2,0.665000021457672,0.658999979496002,0.658999979496002,358,11158
2/19/2002,8/1/2002,2,0.652999997138977,0.640500009059906,0.640500009059906,70,11630
2/19/2002,9/1/2002,2,0.634500026702881,0,0,25,
2/19/2002,10/1/2002,2,0.60699999332428,0,0,18,
2/19/2002,11/1/2002,2,0.597000002861023,0,0,45,
2/19/2002,12/1/2002,2,0.594500005245209,0,0,50,
2/19/2002,1/1/2003,2,0.594500005245209,0,0,48,
2/19/2002,2/1/2003,2,0.59850001335144,0,0,2,
2/19/2002,3/1/2002,3,0.544000029563904,0.554000020027161,0.542800009250641,16974,
2/19/2002,4/1/2002,3,0.546999990940094,0.555999994277954,0.545700013637543,8840,
2/19/2002,5/1/2002,3,0.549000024795532,0.556999981403351,0.546000003814697,3295,
2/19/2002,6/1/2002,3,0.552500009536743,0.559000015258789,0.552999973297119,1342,19984
2/19/2002,7/1/2002,3,0.556999981403351,0.558200001716614,0.558200001716614,413,9534
2/19/2002,8/1/2002,3,0.564000010490418,0.572000026702881,0.565999984741211,1054,9398
2/19/2002,9/1/2002,3,0.572499990463257,0.580999970436096,0.580999970436096,18,7377
2/19/2002,10/1/2002,3,0.580999970436096,0.592999994754791,0.58950001001358,13,5701
2/19/2002,11/1/2002,3,0.588500022888184,0.59799998998642,0.59799998998642,2,4089
2/19/2002,12/1/2002,3,0.595499992370606,0.582000017166138,0.582000017166138,163,11484
2/19/2002,1/1/2003,3,0.601000010967255,0.587499976158142,0.587499976158142,153,4859
2/19/2002,2/1/2003,3,0.601000010967255,0.588500022888184,0.588500022888184,15,2696
2/19/2002,3/1/2003,3,0.593999981880188,0.582000017166138,0.582000017166138,11,2548
2/19/2002,4/1/2003,3,0.583000004291534,0,0,44,
2/19/2002,5/1/2003,3,0.569999992847443,0,0,8,
2/19/2002,6/1/2003,3,0.567499995231628,0,0,442,
2/19/2002,7/1/2003,3,0.572499990463257,0,0,0,
2/19/2002,8/1/2003,3,0.579999983310699,0,0,0,
2/20/2002,3/1/2002,1,20.2900009155273,20.8999996185303,20.1499996185303,,28167
2/20/2002,4/1/2002,1,20.4300003051758,21.1000003814697,20.3500003814697,96162,
2/20/2002,5/1/2002,1,20.6200008392334,21.25,20.5799999237061,21628,
2/20/2002,6/1/2002,1,20.7000007629395,21.1700000762939,20.7000007629395,9154,
2/20/2002,7/1/2002,1,20.7000007629395,21.1000003814697,20.7099990844727,3978,
2/20/2002,8/1/2002,1,20.6900005340576,20.8099994659424,20.7199993133545,,17601
2/20/2002,9/1/2002,1,20.6800003051758,20.8500003814697,20.7700004577637,,17590
2/20/2002,12/1/2002,1,20.6800003051758,21,20.7000007629395,,39131
2/20/2002,6/1/2003,1,20.6800003051758,20.7999992370605,20.7999992370605,,16859
2/20/2002,12/1/2003,1,20.6700000762939,21.2399997711182,21.2299995422363,,17940
2/20/2002,10/1/2002,1,20.6800003051758,0,0,889,
2/20/2002,11/1/2002,1,20.6800003051758,0,0,277,
2/20/2002,1/1/2003,1,20.6800003051758,0,0,445,
2/20/2002,2/1/2003,1,20.6800003051758,0,0,15,
2/20/2002,3/1/2003,1,20.6800003051758,0,0,15,
2/20/2002,4/1/2003,1,20.6800003051758,0,0,115,
2/20/2002,5/1/2003,1,20.6800003051758,0,0,15,
2/20/2002,7/1/2003,1,20.6800003051758,0,0,200,
2/20/2002,8/1/2003,1,20.6800003051758,0,0,0,
2/20/2002,9/1/2003,1,20.6800003051758,0,0,100,
2/20/2002,10/1/2003,1,20.6800003051758,0,0,0,
2/20/2002,11/1/2003,1,20.6800003051758,0,0,0,
2/20/2002,1/1/2004,1,20.6599998474121,0,0,0,
2/20/2002,2/1/2004,1,20.6499996185303,0,0,0,
2/20/2002,3/1/2004,1,20.6299991607666,0,0,0,
2/20/2002,4/1/2004,1,20.6100006103516,0,0,0,
2/20/2002,5/1/2004,1,20.5900001525879,0,0,0,
2/20/2002,6/1/2004,1,20.5699996948242,0,0,500,
2/20/2002,12/1/2004,1,20.4699993133545,0,0,525,
2/20/2002,12/1/2005,1,20.2600002288818,0,0,0,
2/20/2002,12/1/2006,1,20.0599994659424,0,0,0,
2/20/2002,12/1/2007,1,19.8700008392334,0,0,0,
2/20/2002,12/1/2008,1,19.7199993133545,0,0,0,
2/20/2002,3/1/2002,2,0.574400007724762,0.592499971389771,0.568000018596649,16235,
2/20/2002,4/1/2002,2,0.643100023269653,0.660000026226044,0.639999985694885,10866,
2/20/2002,5/1/2002,2,0.651099979877472,0.664499998092651,0.648500025272369,2212,
2/20/2002,6/1/2002,2,0.654399991035461,0.657000005245209,0.656000018119812,1006,16134
2/20/2002,7/1/2002,2,0.65039998292923,0.658999979496002,0.658999979496002,541,10997
2/20/2002,8/1/2002,2,0.639699995517731,0.640500009059906,0.640500009059906,359,11625
2/20/2002,9/1/2002,2,0.622399985790253,0.630999982357025,0.626500010490418,139,11276
2/20/2002,10/1/2002,2,0.595899999141693,0.606000006198883,0.606000006198883,55,617
2/20/2002,11/1/2002,2,0.586899995803833,0.59799998998642,0.589999973773956,15,245
2/20/2002,12/1/2002,2,0.58490002155304,0.596000015735626,0.587499976158142,52,867
2/20/2002,1/1/2003,2,0.58490002155304,0.597500026226044,0.587499976158142,2,
2/20/2002,2/1/2003,2,0.588900029659271,0,0,2,
2/20/2002,3/1/2002,3,0.530900001525879,0.545000016689301,0.528999984264374,20617,
2/20/2002,4/1/2002,3,0.533999979496002,0.545000016689301,0.532999992370606,10545,
2/20/2002,5/1/2002,3,0.536499977111816,0.543500006198883,0.533999979496002,3179,
2/20/2002,6/1/2002,3,0.541000008583069,0.546500027179718,0.541000008583069,1545,19996
2/20/2002,7/1/2002,3,0.546000003814697,0.551500022411346,0.54449999332428,936,9595
2/20/2002,8/1/2002,3,0.55349999666214,0.568000018596649,0.568000018596649,1288,9517
2/20/2002,9/1/2002,3,0.5625,0.567499995231628,0.563000023365021,201,7386
2/20/2002,10/1/2002,3,0.57150000333786,0.578000009059906,0.575999975204468,44,5711
2/20/2002,11/1/2002,3,0.579500019550324,0.57480001449585,0.57480001449585,109,4091
2/20/2002,12/1/2002,3,0.587000012397766,0.582000017166138,0.582000017166138,671,11541
2/20/2002,1/1/2003,3,0.592999994754791,0.600000023841858,0.59500002861023,443,4996
2/20/2002,2/1/2003,3,0.593500018119812,0.588500022888184,0.588500022888184,565,2708
2/20/2002,5/1/2003,3,0.564499974250793,0.556999981403351,0.556999981403351,1,982
2/20/2002,6/1/2003,3,0.561999976634979,0,0,442,
2/20/2002,3/1/2003,3,0.587499976158142,0.593999981880188,0.593999981880188,101,
2/20/2002,4/1/2003,3,0.577000021934509,0,0,44,
2/20/2002,7/1/2003,3,0.566999971866608,0,0,0,
2/20/2002,8/1/2003,3,0.574500024318695,0,0,1,
2/21/2002,4/1/2002,1,20.9500007629395,21.2999992370605,20.2999992370605,0,
2/21/2002,5/1/2002,1,21.1100006103516,21.3999996185303,20.7099990844727,0,
2/21/2002,6/1/2002,1,21.1900005340576,21.3999996185303,20.7000007629395,0,
2/21/2002,7/1/2002,1,21.1599998474121,21.3999996185303,20.9300003051758,0,
2/21/2002,8/1/2002,1,21.1299991607666,21.2999992370605,20.8299999237061,0,
2/21/2002,9/1/2002,1,21.1000003814697,21.3199996948242,20.8299999237061,0,
2/21/2002,10/1/2002,1,21.0900001525879,20.8299999237061,20.8299999237061,0,
2/21/2002,11/1/2002,1,21.0799999237061,0,0,0,
2/21/2002,12/1/2002,1,21.0699996948242,21.1700000762939,20.8500003814697,0,
2/21/2002,1/1/2003,1,21.0599994659424,21.25,21.25,0,
2/21/2002,2/1/2003,1,21.0400009155273,21.1000003814697,21.1000003814697,0,
2/21/2002,3/1/2003,1,21.0200004577637,0,0,0,
2/21/2002,4/1/2003,1,21.0100002288818,0,0,0,
2/21/2002,5/1/2003,1,21,0,0,0,
2/21/2002,6/1/2003,1,20.9899997711182,0,0,0,
2/21/2002,7/1/2003,1,20.9699993133545,0,0,0,
2/21/2002,8/1/2003,1,20.9599990844727,0,0,0,
2/21/2002,9/1/2003,1,20.9500007629395,0,0,0,
2/21/2002,10/1/2003,1,20.9400005340576,0,0,0,
2/21/2002,11/1/2003,1,20.9300003051758,0,0,50,
2/21/2002,12/1/2003,1,20.9200000762939,21,20.7999992370605,0,
2/21/2002,1/1/2004,1,20.9099998474121,0,0,100,
2/21/2002,2/1/2004,1,20.8999996185303,0,0,0,
2/21/2002,3/1/2004,1,20.8799991607666,0,0,0,
2/21/2002,4/1/2004,1,20.8600006103516,0,0,0,
2/21/2002,5/1/2004,1,20.8400001525879,0,0,0,
2/21/2002,6/1/2004,1,20.8199996948242,0,0,0,
2/21/2002,7/1/2004,1,20.7999992370605,0,0,0,
2/21/2002,8/1/2004,1,20.7800006866455,0,0,0,
2/21/2002,9/1/2004,1,20.7600002288818,0,0,0,
2/21/2002,12/1/2004,1,20.7199993133545,0,0,0,
2/21/2002,12/1/2005,1,20.5100002288818,0,0,0,
2/21/2002,12/1/2006,1,20.3099994659424,0,0,0,
2/21/2002,12/1/2007,1,20.1100006103516,0,0,0,
2/21/2002,12/1/2008,1,19.9300003051758,0,0,0,
2/21/2002,3/1/2002,2,0.583599984645844,0.583599984645844,0.582499980926514,0,26493
2/21/2002,4/1/2002,2,0.654100000858307,0.654500007629395,0.652499973773956,0,40161
2/21/2002,5/1/2002,2,0.662500023841858,0.669000029563904,0.65200001001358,0,
2/21/2002,6/1/2002,2,0.666000008583069,0.670000016689301,0.657000005245209,0,
2/21/2002,7/1/2002,2,0.662000000476837,0.667500019073486,0.653999984264374,0,
2/21/2002,8/1/2002,2,0.65200001001358,0.657000005245209,0.644999980926514,0,
2/21/2002,9/1/2002,2,0.634999990463257,0.634999990463257,0.626999974250793,0,
2/21/2002,10/1/2002,2,0.609000027179718,0,0,0,
2/21/2002,11/1/2002,2,0.600000023841858,0.603999972343445,0.603999972343445,0,
2/21/2002,12/1/2002,2,0.59799998998642,0,0,0,
2/21/2002,1/1/2003,2,0.59799998998642,0,0,0,
2/21/2002,2/1/2003,2,0.601999998092651,0,0,0,
2/21/2002,3/1/2002,3,0.549399971961975,0.550000011920929,0.548500001430512,,33944
2/21/2002,4/1/2002,3,0.550800025463104,0.551500022411346,0.549799978733063,,42332
2/21/2002,5/1/2002,3,0.551800012588501,0.560000002384186,0.539499998092651,3626,
2/21/2002,6/1/2002,3,0.554799973964691,0.561999976634979,0.544000029563904,2400,
2/21/2002,7/1/2002,3,0.559300005435944,0.568000018596649,0.549000024795532,598,
2/21/2002,8/1/2002,3,0.566299974918366,0.574000000953674,0.557500004768372,502,
2/21/2002,9/1/2002,3,0.57480001449585,0.580999970436096,0.568000018596649,533,
2/21/2002,10/1/2002,3,0.583299994468689,0.589999973773956,0.577499985694885,289,
2/21/2002,11/1/2002,3,0.591300010681152,0.59799998998642,0.587000012397766,127,
2/21/2002,12/1/2002,3,0.598299980163574,0.607999980449677,0.601999998092651,674,
2/21/2002,1/1/2003,3,0.603799998760223,0.607999980449677,0.607999980449677,144,
2/21/2002,2/1/2003,3,0.604300022125244,0.610000014305115,0.608500003814697,7,
2/21/2002,3/1/2003,3,0.597800016403198,0.605000019073486,0.601000010967255,53,
2/21/2002,4/1/2003,3,0.587300002574921,0.586000025272369,0.586000025272369,1,
2/21/2002,5/1/2003,3,0.57480001449585,0,0,0,
2/21/2002,6/1/2003,3,0.572300016880035,0,0,2,
2/21/2002,7/1/2003,3,0.577300012111664,0,0,0,
2/21/2002,8/1/2003,3,0.584800004959106,0,0,0,
2/22/2002,4/1/2002,1,21.0699996948242,21.25,20.75,54622,127973
2/22/2002,5/1/2002,1,21.2000007629395,21.3500003814697,20.8999996185303,20112,54208
2/22/2002,6/1/2002,1,21.2600002288818,21.4099998474121,21,12403,39490
2/22/2002,7/1/2002,1,21.2199993133545,21.3600006103516,21.1000003814697,4842,22653
2/22/2002,8/1/2002,1,21.1800003051758,21.3299999237061,21.1700000762939,0,17771
2/22/2002,9/1/2002,1,21.1399993896484,21.2999992370605,21.1000003814697,0,17252
2/22/2002,10/1/2002,1,21.1200008392334,21.2900009155273,21.1499996185303,0,12820
2/22/2002,11/1/2002,1,21.1000003814697,21.2800006866455,21.1800003051758,0,10405
2/22/2002,12/1/2002,1,21.0799999237061,21.2000007629395,21,0,37167
2/22/2002,1/1/2003,1,21.0599994659424,21.5699996948242,21.5699996948242,0,13039
2/22/2002,2/1/2003,1,21.0400009155273,21.1800003051758,21.0900001525879,0,5678
2/22/2002,3/1/2003,1,21.0200004577637,21.0200004577637,21.0200004577637,0,5740
2/22/2002,6/1/2003,1,20.9799995422363,21.0499992370605,21.0499992370605,0,16733
2/22/2002,9/1/2003,1,20.9200000762939,21.0499992370605,21.0499992370605,0,3337
2/22/2002,12/1/2003,1,20.8799991607666,20.9400005340576,20.9400005340576,0,18051
2/22/2002,4/1/2003,1,21,0,0,0,
2/22/2002,5/1/2003,1,20.9899997711182,0,0,10,
2/22/2002,7/1/2003,1,20.9599990844727,0,0,0,
2/22/2002,8/1/2003,1,20.9400005340576,0,0,0,
2/22/2002,10/1/2003,1,20.8999996185303,0,0,0,
2/22/2002,11/1/2003,1,20.8899993896484,0,0,0,
2/22/2002,1/1/2004,1,20.8700008392334,0,0,0,
2/22/2002,2/1/2004,1,20.8600006103516,0,0,0,
2/22/2002,3/1/2004,1,20.8400001525879,0,0,0,
2/22/2002,4/1/2004,1,20.8199996948242,0,0,0,
2/22/2002,5/1/2004,1,20.7999992370605,0,0,0,
2/22/2002,6/1/2004,1,20.7800006866455,0,0,0,
2/22/2002,7/1/2004,1,20.7600002288818,0,0,0,
2/22/2002,8/1/2004,1,20.7399997711182,0,0,0,
2/22/2002,9/1/2004,1,20.7199993133545,0,0,0,
2/22/2002,12/1/2004,1,20.6800003051758,20.7399997711182,20.7399997711182,0,
2/22/2002,12/1/2005,1,20.4699993133545,0,0,0,
2/22/2002,12/1/2006,1,20.2700004577637,0,0,0,
2/22/2002,12/1/2007,1,20.0699996948242,0,0,0,
2/22/2002,12/1/2008,1,19.8899993896484,0,0,0,
2/22/2002,3/1/2002,2,0.5867999792099,0.592000007629395,0.578999996185303,14505,23615
2/22/2002,4/1/2002,2,0.65719997882843,0.665000021457672,0.651000022888184,11321,40580
2/22/2002,5/1/2002,2,0.665499985218048,0.671000003814697,0.661499977111816,0,20716
2/22/2002,6/1/2002,2,0.669000029563904,0.672999978065491,0.666999995708466,0,16673
2/22/2002,7/1/2002,2,0.664499998092651,0.665000021457672,0.662999987602234,0,12005
2/22/2002,8/1/2002,2,0.653500020503998,0.659500002861023,0.657999992370606,710,11811
2/22/2002,10/1/2002,2,0.609000027179718,0.601899981498718,0.601899981498718,1,618
2/22/2002,11/1/2002,2,0.599500000476837,0.60699999332428,0.60699999332428,0,263
2/22/2002,9/1/2002,2,0.635999977588654,0,0,35,
2/22/2002,12/1/2002,2,0.597000002861023,0,0,0,
2/22/2002,1/1/2003,2,0.597000002861023,0,0,0,
2/22/2002,2/1/2003,2,0.601000010967255,0,0,0,
2/22/2002,3/1/2002,3,0.54610002040863,0.554000020027161,0.542500019073486,19106,
2/22/2002,4/1/2002,3,0.547800004482269,0.555000007152557,0.544000029563904,14171,
2/22/2002,5/1/2002,3,0.549799978733063,0.555999994277954,0.547999978065491,3073,
2/22/2002,6/1/2002,3,0.553300023078918,0.559000015258789,0.550499975681305,782,
2/22/2002,7/1/2002,3,0.558300018310547,0.564999997615814,0.554000020027161,0,
2/22/2002,8/1/2002,3,0.565299987792969,0.568000018596649,0.561999976634979,660,
2/22/2002,9/1/2002,3,0.573800027370453,0.575999975204468,0.569999992847443,247,
2/22/2002,10/1/2002,3,0.582799971103668,0.583000004291534,0.583000004291534,7,
2/22/2002,11/1/2002,3,0.590799987316132,0.593999981880188,0.589999973773956,0,
2/22/2002,12/1/2002,3,0.597800016403198,0.602999985218048,0.599500000476837,0,
2/22/2002,1/1/2003,3,0.603299975395203,0.608500003814697,0.605000019073486,0,
2/22/2002,2/1/2003,3,0.603799998760223,0.609000027179718,0.607500016689301,0,
2/22/2002,3/1/2003,3,0.597299993038178,0.601999998092651,0.601000010967255,0,
2/22/2002,4/1/2003,3,0.5867999792099,0,0,0,
2/22/2002,5/1/2003,3,0.574299991130829,0,0,0,
2/22/2002,6/1/2003,3,0.571799993515015,0,0,0,
2/22/2002,7/1/2003,3,0.576799988746643,0,0,25,
2/22/2002,8/1/2003,3,0.584299981594086,0,0,0,
2/25/2002,4/1/2002,1,20.4799995422363,20.5200004577637,20.3700008392334,67270,130514
2/25/2002,5/1/2002,1,20.6900005340576,20.7099990844727,20.6000003814697,22915,57044
2/25/2002,6/1/2002,1,20.7600002288818,20.7800006866455,20.7800006866455,9456,39838
2/25/2002,7/1/2002,1,20.7399997711182,20.75,20.75,1817,23311
2/25/2002,8/1/2002,1,20.7199993133545,21.0200004577637,20.8700008392334,722,17756
2/25/2002,9/1/2002,1,20.7000007629395,21.6800003051758,21.4300003051758,1276,17496
2/25/2002,10/1/2002,1,20.6900005340576,21,20.75,0,12970
2/25/2002,11/1/2002,1,20.6800003051758,21,21,0,10405
2/25/2002,12/1/2002,1,20.6700000762939,20.8999996185303,20.75,0,37280
2/25/2002,4/1/2003,1,20.6299991607666,20.7999992370605,20.7999992370605,0,2199
2/25/2002,6/1/2003,1,20.6100006103516,20.8500003814697,20.7000007629395,0,16957
2/25/2002,12/1/2003,1,20.5300006866455,20.7999992370605,20.6000003814697,0,17785
2/25/2002,1/1/2003,1,20.6599998474121,20.7000007629395,20.7000007629395,0,
2/25/2002,2/1/2003,1,20.6499996185303,0,0,0,
2/25/2002,3/1/2003,1,20.6399993896484,20.8500003814697,20.8500003814697,0,
2/25/2002,5/1/2003,1,20.6200008392334,0,0,0,
2/25/2002,7/1/2003,1,20.5900001525879,0,0,0,
2/25/2002,8/1/2003,1,20.5799999237061,0,0,0,
2/25/2002,9/1/2003,1,20.5699996948242,0,0,0,
2/25/2002,10/1/2003,1,20.5499992370605,0,0,0,
2/25/2002,11/1/2003,1,20.5400009155273,0,0,0,
2/25/2002,1/1/2004,1,20.5200004577637,0,0,30,
2/25/2002,2/1/2004,1,20.5100002288818,0,0,30,
2/25/2002,3/1/2004,1,20.4899997711182,0,0,30,
2/25/2002,4/1/2004,1,20.4699993133545,0,0,30,
2/25/2002,5/1/2004,1,20.4500007629395,0,0,30,
2/25/2002,6/1/2004,1,20.4300003051758,0,0,230,
2/25/2002,7/1/2004,1,20.4099998474121,0,0,0,
2/25/2002,8/1/2004,1,20.3999996185303,0,0,0,
2/25/2002,9/1/2004,1,20.3899993896484,0,0,0,
2/25/2002,12/1/2004,1,20.3500003814697,0,0,0,
2/25/2002,12/1/2005,1,20.1399993896484,0,0,0,
2/25/2002,12/1/2006,1,19.9400005340576,0,0,0,
2/25/2002,12/1/2007,1,19.7399997711182,20.3500003814697,20.3500003814697,0,
2/25/2002,12/1/2008,1,19.5599994659424,20.3500003814697,20.3500003814697,5,
2/25/2002,3/1/2002,2,0.562300026416779,0.561999976634979,0.559400022029877,21858,22490
2/25/2002,4/1/2002,2,0.635599970817566,0.636500000953674,0.63400000333786,18568,41381
2/25/2002,5/1/2002,2,0.645299971103668,0.663800001144409,0.643999993801117,3454,21254
2/25/2002,6/1/2002,2,0.650300025939941,0.667999982833862,0.667999982833862,0,17210
2/25/2002,7/1/2002,2,0.646799981594086,0.658999979496002,0.658999979496002,0,12079
2/25/2002,8/1/2002,2,0.636799991130829,0.639999985694885,0.639999985694885,0,12222
2/25/2002,9/1/2002,2,0.620299994945526,0.622500002384186,0.622500002384186,0,11533
2/25/2002,10/1/2002,2,0.593800008296967,0.597500026226044,0.597500026226044,0,618
2/25/2002,11/1/2002,2,0.585300028324127,0,0,0,
2/25/2002,12/1/2002,2,0.582799971103668,0,0,0,
2/25/2002,1/1/2003,2,0.582799971103668,0,0,0,
2/25/2002,2/1/2003,2,0.5867999792099,0,0,0,
2/25/2002,3/1/2002,3,0.525099992752075,0.528999984264374,0.524999976158142,19574,24649
2/25/2002,4/1/2002,3,0.527400016784668,0.531000018119812,0.526000022888184,16039,46336
2/25/2002,5/1/2002,3,0.529900014400482,0.530200004577637,0.530200004577637,0,18069
2/25/2002,6/1/2002,3,0.53439998626709,0.53600001335144,0.535000026226044,0,19863
2/25/2002,7/1/2002,3,0.539900004863739,0.55349999666214,0.536499977111816,0,9806
2/25/2002,8/1/2002,3,0.547399997711182,0.551500022411346,0.551500022411346,0,9874
2/25/2002,9/1/2002,3,0.556400001049042,0.559499979019165,0.559499979019165,0,7876
2/25/2002,10/1/2002,3,0.565400004386902,0.567499995231628,0.567499995231628,0,5708
2/25/2002,11/1/2002,3,0.573899984359741,0.586499989032745,0.582499980926514,0,4453
2/25/2002,12/1/2002,3,0.581399977207184,0.59500002861023,0.587800025939941,0,11264
2/25/2002,1/1/2003,3,0.587400019168854,0.599500000476837,0.597000002861023,0,5362
2/25/2002,2/1/2003,3,0.58789998292923,0.600000023841858,0.595499992370606,0,3397
2/25/2002,3/1/2003,3,0.581399977207184,0.59500002861023,0.587300002574921,0,2665
2/25/2002,4/1/2003,3,0.570900022983551,0.584999978542328,0.582000017166138,0,
2/25/2002,5/1/2003,3,0.558399975299835,0,0,0,
2/25/2002,6/1/2003,3,0.555899977684021,0,0,0,
2/25/2002,7/1/2003,3,0.560899972915649,0,0,0,
2/25/2002,8/1/2003,3,0.568400025367737,0,0,0,
2/26/2002,4/1/2002,1,21.4099998474121,21.7000007629395,21.2800006866455,88209,135564
2/26/2002,5/1/2002,1,21.5900001525879,21.8600006103516,21.4699993133545,32077,57561
2/26/2002,6/1/2002,1,21.6200008392334,21.8299999237061,21.5200004577637,13828,40431
2/26/2002,7/1/2002,1,21.5699996948242,21.7299995422363,21.4899997711182,0,22795
2/26/2002,8/1/2002,1,21.5200004577637,21.6800003051758,21.4599990844727,0,17663
2/26/2002,9/1/2002,1,21.4699993133545,21.6399993896484,21.5599994659424,0,17475
2/26/2002,10/1/2002,1,21.4300003051758,20.9200000762939,20.8199996948242,0,12820
2/26/2002,11/1/2002,1,21.3999996185303,20.8500003814697,20.7999992370605,0,10443
2/26/2002,12/1/2002,1,21.3700008392334,21.1000003814697,21,0,38170
2/26/2002,5/1/2003,1,21.2199993133545,20.4200000762939,20.4200000762939,0,2612
2/26/2002,12/1/2003,1,21.0400009155273,20.5799999237061,20.5799999237061,0,18460
2/26/2002,12/1/2004,1,20.7600002288818,20.5,20.3799991607666,0,8955
2/26/2002,1/1/2003,1,21.3400001525879,0,0,0,
2/26/2002,2/1/2003,1,21.3099994659424,0,0,0,
2/26/2002,3/1/2003,1,21.2800006866455,0,0,0,
2/26/2002,4/1/2003,1,21.25,0,0,0,
2/26/2002,6/1/2003,1,21.1900005340576,0,0,0,
2/26/2002,7/1/2003,1,21.1700000762939,0,0,0,
2/26/2002,8/1/2003,1,21.1499996185303,0,0,0,
2/26/2002,9/1/2003,1,21.1299991607666,0,0,0,
2/26/2002,10/1/2003,1,21.1000003814697,0,0,0,
2/26/2002,11/1/2003,1,21.0699996948242,20.7000007629395,20.7000007629395,2,
2/26/2002,1/1/2004,1,21.0100002288818,0,0,0,
2/26/2002,2/1/2004,1,20.9799995422363,0,0,0,
2/26/2002,3/1/2004,1,20.9500007629395,0,0,0,
2/26/2002,4/1/2004,1,20.9200000762939,0,0,0,
2/26/2002,5/1/2004,1,20.8999996185303,0,0,0,
2/26/2002,6/1/2004,1,20.8799991607666,20.6000003814697,20.5300006866455,650,
2/26/2002,7/1/2004,1,20.8600006103516,0,0,0,
2/26/2002,8/1/2004,1,20.8400001525879,0,0,0,
2/26/2002,9/1/2004,1,20.8199996948242,0,0,0,
2/26/2002,12/1/2005,1,20.5100002288818,0,0,0,
2/26/2002,12/1/2006,1,20.2700004577637,0,0,0,
2/26/2002,12/1/2007,1,20.0699996948242,0,0,0,
2/26/2002,12/1/2008,1,19.9099998474121,19.7999992370605,19.75,2700,
2/26/2002,3/1/2002,2,0.573199987411499,0.580900013446808,0.572000026702881,25652,18154
2/26/2002,4/1/2002,2,0.655600011348724,0.665000021457672,0.655499994754791,26456,41713
2/26/2002,5/1/2002,2,0.665000021457672,0.663600027561188,0.663600027561188,4985,21831
2/26/2002,6/1/2002,2,0.66949999332428,0.671500027179718,0.649999976158142,0,18013
2/26/2002,7/1/2002,2,0.666000008583069,0.650699973106384,0.649999976158142,0,12759
2/26/2002,8/1/2002,2,0.656000018119812,0.652999997138977,0.638999998569489,0,12524
2/26/2002,9/1/2002,2,0.639500021934509,0.630999982357025,0.622500002384186,0,11578
2/26/2002,10/1/2002,2,0.612999975681305,0.606500029563904,0.597500026226044,0,681
2/26/2002,11/1/2002,2,0.604499995708466,0,0,0,
2/26/2002,12/1/2002,2,0.601999998092651,0,0,0,
2/26/2002,1/1/2003,2,0.601999998092651,0,0,0,
2/26/2002,2/1/2003,2,0.606000006198883,0,0,0,
2/26/2002,3/1/2002,3,0.551800012588501,0.556999981403351,0.550999999046326,20588,22015
2/26/2002,4/1/2002,3,0.553799986839294,0.557500004768372,0.551999986171722,22219,48036
2/26/2002,5/1/2002,3,0.555299997329712,0.555999994277954,0.530200004577637,4154,19256
2/26/2002,6/1/2002,3,0.558799982070923,0.560999989509583,0.535000026226044,2569,19965
2/26/2002,7/1/2002,3,0.563799977302551,0.561999976634979,0.546500027179718,0,9960
2/26/2002,8/1/2002,3,0.571300029754639,0.551500022411346,0.551500022411346,0,9929
2/26/2002,9/1/2002,3,0.579800009727478,0.559499979019165,0.559499979019165,0,7751
2/26/2002,10/1/2002,3,0.588800013065338,0.567499995231628,0.567499995231628,0,5709
2/26/2002,11/1/2002,3,0.597299993038178,0.59799998998642,0.575999975204468,0,4499
2/26/2002,12/1/2002,3,0.60479998588562,0.605499982833862,0.583999991416931,0,11108
2/26/2002,1/1/2003,3,0.61080002784729,0.611500024795532,0.594500005245209,0,5491
2/26/2002,2/1/2003,3,0.611299991607666,0.588500022888184,0.588500022888184,0,3377
2/26/2002,3/1/2003,3,0.60479998588562,0.587999999523163,0.587999999523163,0,2683
2/26/2002,4/1/2003,3,0.594299972057343,0.550000011920929,0.550000011920929,0,922
2/26/2002,5/1/2003,3,0.581799983978272,0,0,0,
2/26/2002,6/1/2003,3,0.579299986362457,0,0,0,
2/26/2002,7/1/2003,3,0.584299981594086,0,0,1,
2/26/2002,8/1/2003,3,0.591799974441528,0,0,1,
2/27/2002,4/1/2002,1,21.2900009155273,21.4400005340576,21.2000007629395,99210,133464
2/27/2002,5/1/2002,1,21.5100002288818,21.6399993896484,21.4500007629395,52893,57084
2/27/2002,6/1/2002,1,21.5900001525879,21.6800003051758,21.6100006103516,29490,43073
2/27/2002,7/1/2002,1,21.5400009155273,,,5223,
2/27/2002,8/1/2002,1,21.4899997711182,,,0,
2/27/2002,9/1/2002,1,21.4400005340576,,,0,
2/27/2002,10/1/2002,1,21.3999996185303,,,0,
2/27/2002,11/1/2002,1,21.3700008392334,,,0,
2/27/2002,12/1/2002,1,21.3400001525879,,,0,
2/27/2002,1/1/2003,1,21.3099994659424,,,0,
2/27/2002,12/1/2003,1,21.0100002288818,,,0,
2/27/2002,12/1/2004,1,20.7299995422363,,,0,
2/27/2002,2/1/2003,1,21.2800006866455,21.4799995422363,21.4799995422363,0,
2/27/2002,3/1/2003,1,21.25,0,0,0,
2/27/2002,4/1/2003,1,21.2199993133545,0,0,0,
2/27/2002,5/1/2003,1,21.1900005340576,0,0,0,
2/27/2002,6/1/2003,1,21.1599998474121,0,0,0,
2/27/2002,7/1/2003,1,21.1399993896484,0,0,0,
2/27/2002,8/1/2003,1,21.1200008392334,0,0,0,
2/27/2002,9/1/2003,1,21.1000003814697,0,0,0,
2/27/2002,10/1/2003,1,21.0699996948242,0,0,0,
2/27/2002,11/1/2003,1,21.0400009155273,21,21,2,
2/27/2002,1/1/2004,1,20.9799995422363,21.0100002288818,21.0100002288818,1,
2/27/2002,2/1/2004,1,20.9500007629395,20.9799995422363,20.9799995422363,1,
2/27/2002,3/1/2004,1,20.9200000762939,20.9500007629395,20.9500007629395,1,
2/27/2002,4/1/2004,1,20.8899993896484,20.9200000762939,20.9200000762939,1,
2/27/2002,5/1/2004,1,20.8700008392334,0,0,0,
2/27/2002,6/1/2004,1,20.8500003814697,20.8799991607666,20.8799991607666,36,
2/27/2002,7/1/2004,1,20.8299999237061,20.8600006103516,20.8600006103516,1,
2/27/2002,8/1/2004,1,20.8099994659424,20.8400001525879,20.8400001525879,1,
2/27/2002,9/1/2004,1,20.7900009155273,20.8199996948242,20.8199996948242,1,
2/27/2002,12/1/2005,1,20.4799995422363,0,0,0,
2/27/2002,12/1/2006,1,20.2399997711182,0,0,0,
2/27/2002,12/1/2007,1,20.0400009155273,0,0,0,
2/27/2002,12/1/2008,1,19.8799991607666,19.9099998474121,19.9099998474121,455,
2/27/2002,3/1/2002,2,0.583999991416931,0.589800000190735,0.583999991416931,0,15916
2/27/2002,4/1/2002,2,0.66430002450943,0.669099986553192,0.665000021457672,26617,44491
2/27/2002,5/1/2002,2,0.671800017356873,0.675599992275238,0.673500001430512,0,22139
2/27/2002,6/1/2002,2,0.675000011920929,,,0,
2/27/2002,7/1/2002,2,0.670000016689301,,,0,
2/27/2002,8/1/2002,2,0.658399999141693,,,0,
2/27/2002,9/1/2002,2,0.64139997959137,,,0,
2/27/2002,10/1/2002,2,0.613900005817413,,,0,
2/27/2002,11/1/2002,2,0.604399979114533,0,0,0,
2/27/2002,12/1/2002,2,0.601899981498718,0,0,0,
2/27/2002,1/1/2003,2,0.601899981498718,0,0,0,
2/27/2002,2/1/2003,2,0.60589998960495,0,0,0,
2/27/2002,3/1/2002,3,0.553900003433228,0.557500004768372,0.555999994277954,0,15739
2/27/2002,4/1/2002,3,0.554499983787537,0.558399975299835,0.556100010871887,26233,50399
2/27/2002,5/1/2002,3,0.555499970912933,0.559400022029877,0.557500004768372,0,20684
2/27/2002,6/1/2002,3,0.558000028133392,0.560500025749207,0.560500025749207,0,20615
2/27/2002,7/1/2002,3,0.5625,,,0,
2/27/2002,8/1/2002,3,0.569500029087067,,,0,
2/27/2002,9/1/2002,3,0.578000009059906,,,0,
2/27/2002,10/1/2002,3,0.586499989032745,,,0,
2/27/2002,11/1/2002,3,0.59500002861023,,,0,
2/27/2002,12/1/2002,3,0.602500021457672,,,0,
2/27/2002,1/1/2003,3,0.607999980449677,,,0,
2/27/2002,2/1/2003,3,0.607999980449677,,,0,
2/27/2002,3/1/2003,3,0.600499987602234,,,0,
2/27/2002,4/1/2003,3,0.58950001001358,0,0,0,
2/27/2002,5/1/2003,3,0.577000021934509,0,0,0,
2/27/2002,6/1/2003,3,0.574500024318695,0,0,0,
2/27/2002,7/1/2003,3,0.579500019550324,0,0,10,
2/27/2002,8/1/2003,3,0.587000012397766,0,0,0,
2/28/2002,4/1/2002,1,21.7399997711182,21.9099998474121,21.6800003051758,0,126861
2/28/2002,5/1/2002,1,21.9599990844727,22.0799999237061,21.8999996185303,0,64274
2/28/2002,6/1/2002,1,22.0400009155273,22.1399993896484,22,0,46356
2/28/2002,7/1/2002,1,21.9899997711182,21.9899997711182,21.9899997711182,0,23905
2/28/2002,8/1/2002,1,21.9300003051758,,,0,
2/28/2002,9/1/2002,1,21.8700008392334,,,0,
2/28/2002,10/1/2002,1,21.8299999237061,,,0,
2/28/2002,11/1/2002,1,21.7900009155273,,,0,
2/28/2002,12/1/2002,1,21.7600002288818,,,0,
2/28/2002,1/1/2003,1,21.7299995422363,,,0,
2/28/2002,2/1/2003,1,21.7000007629395,,,0,
2/28/2002,3/1/2003,1,21.6700000762939,,,0,
2/28/2002,6/1/2003,1,21.5799999237061,,,0,
2/28/2002,9/1/2003,1,21.5100002288818,,,0,
2/28/2002,12/1/2003,1,21.4200000762939,,,0,
2/28/2002,4/1/2003,1,21.6399993896484,0,0,0,
2/28/2002,5/1/2003,1,21.6100006103516,0,0,0,
2/28/2002,7/1/2003,1,21.5499992370605,0,0,0,
2/28/2002,8/1/2003,1,21.5300006866455,0,0,0,
2/28/2002,10/1/2003,1,21.4799995422363,0,0,6,
2/28/2002,11/1/2003,1,21.4500007629395,21.25,21.25,16,
2/28/2002,1/1/2004,1,21.3899993896484,21.2000007629395,21.2000007629395,16,
2/28/2002,2/1/2004,1,21.3600006103516,0,0,6,
2/28/2002,3/1/2004,1,21.3299999237061,0,0,6,
2/28/2002,4/1/2004,1,21.2999992370605,0,0,0,
2/28/2002,5/1/2004,1,21.2800006866455,0,0,0,
2/28/2002,6/1/2004,1,21.2600002288818,0,0,0,
2/28/2002,7/1/2004,1,21.2399997711182,0,0,0,
2/28/2002,8/1/2004,1,21.2199993133545,0,0,0,
2/28/2002,9/1/2004,1,21.2000007629395,0,0,0,
2/28/2002,12/1/2004,1,21.1399993896484,0,0,0,
2/28/2002,12/1/2005,1,20.8899993896484,0,0,0,
2/28/2002,12/1/2006,1,20.6499996185303,0,0,0,
2/28/2002,12/1/2007,1,20.4500007629395,0,0,0,
2/28/2002,12/1/2008,1,20.2900009155273,20.1000003814697,20,360,
2/28/2002,3/1/2002,2,0.580999970436096,,,0,
2/28/2002,4/1/2002,2,0.677799999713898,0.680000007152557,0.677799999713898,0,44662
2/28/2002,5/1/2002,2,0.684800028800964,,,0,
2/28/2002,6/1/2002,2,0.688000023365021,,,0,
2/28/2002,7/1/2002,2,0.683000028133392,,,0,
2/28/2002,8/1/2002,2,0.671000003814697,,,0,
2/28/2002,12/1/2002,2,0.614000022411346,,,0,
2/28/2002,9/1/2002,2,0.653999984264374,0,0,0,
2/28/2002,10/1/2002,2,0.625999987125397,0,0,0,
2/28/2002,11/1/2002,2,0.616500020027161,0,0,0,
2/28/2002,1/1/2003,2,0.613499999046326,0,0,0,
2/28/2002,2/1/2003,2,0.616999983787537,0,0,0,
2/28/2002,3/1/2002,3,0.562799990177155,,,0,
2/28/2002,4/1/2002,3,0.57150000333786,0.574500024318695,0.569999992847443,0,51808
2/28/2002,5/1/2002,3,0.572499990463257,,,0,
2/28/2002,6/1/2002,3,0.574999988079071,,,0,
2/28/2002,7/1/2002,3,0.579500019550324,,,0,
2/28/2002,8/1/2002,3,0.586499989032745,,,0,
2/28/2002,9/1/2002,3,0.59500002861023,,,0,
2/28/2002,10/1/2002,3,0.603500008583069,,,0,
2/28/2002,11/1/2002,3,0.611500024795532,,,0,
2/28/2002,12/1/2002,3,0.618499994277954,,,0,
2/28/2002,1/1/2003,3,0.623499989509583,,,0,
2/28/2002,2/1/2003,3,0.623499989509583,,,0,
2/28/2002,3/1/2003,3,0.61599999666214,,,0,
2/28/2002,4/1/2003,3,0.605000019073486,0,0,0,
2/28/2002,5/1/2003,3,0.592499971389771,0,0,0,
2/28/2002,6/1/2003,3,0.589999973773956,0,0,0,
2/28/2002,7/1/2003,3,0.59500002861023,0,0,0,
2/28/2002,8/1/2003,3,0.602500021457672,0,0,0,
3/1/2002,4/1/2002,1,22.3999996185303,,,122518,
3/1/2002,5/1/2002,1,22.6399993896484,,,52567,
3/1/2002,6/1/2002,1,22.7099990844727,,,28062,
3/1/2002,7/1/2002,1,22.6399993896484,,,5113,
3/1/2002,8/1/2002,1,22.5599994659424,,,3723,
3/1/2002,9/1/2002,1,22.4799995422363,,,0,
3/1/2002,10/1/2002,1,22.4200000762939,,,306,
3/1/2002,12/1/2002,1,22.2999992370605,,,0,
3/1/2002,1/1/2003,1,22.2399997711182,,,0,
3/1/2002,2/1/2003,1,22.1800003051758,,,0,
3/1/2002,3/1/2003,1,22.1299991607666,,,0,
3/1/2002,5/1/2003,1,22.0300006866455,,,0,
3/1/2002,6/1/2003,1,21.9799995422363,,,0,
3/1/2002,12/1/2003,1,21.7199993133545,,,0,
3/1/2002,11/1/2002,1,22.3600006103516,0,0,0,
3/1/2002,4/1/2003,1,22.0799999237061,0,0,0,
3/1/2002,7/1/2003,1,21.9300003051758,0,0,0,
3/1/2002,8/1/2003,1,21.8799991607666,0,0,0,
3/1/2002,9/1/2003,1,21.8400001525879,0,0,0,
3/1/2002,10/1/2003,1,21.7999992370605,0,0,0,
3/1/2002,11/1/2003,1,21.7600002288818,0,0,0,
3/1/2002,1/1/2004,1,21.6800003051758,0,0,0,
3/1/2002,2/1/2004,1,21.6399993896484,0,0,0,
3/1/2002,3/1/2004,1,21.6000003814697,0,0,0,
3/1/2002,4/1/2004,1,21.5599994659424,0,0,0,
3/1/2002,5/1/2004,1,21.5200004577637,0,0,0,
3/1/2002,6/1/2004,1,21.4799995422363,0,0,0,
3/1/2002,7/1/2004,1,21.4500007629395,0,0,0,
3/1/2002,8/1/2004,1,21.4200000762939,0,0,0,
3/1/2002,9/1/2004,1,21.3899993896484,0,0,0,
3/1/2002,12/1/2004,1,21.3199996948242,21.4500007629395,21.4500007629395,0,
3/1/2002,12/1/2005,1,21.0699996948242,0,0,0,
3/1/2002,12/1/2006,1,20.8299999237061,0,0,0,
3/1/2002,12/1/2007,1,20.6299991607666,0,0,0,
3/1/2002,12/1/2008,1,20.4699993133545,0,0,0,
3/1/2002,4/1/2002,2,0.705999970436096,,,31645,
3/1/2002,5/1/2002,2,0.711600005626678,,,8918,
3/1/2002,6/1/2002,2,0.712599992752075,,,0,
3/1/2002,7/1/2002,2,0.705999970436096,,,0,
3/1/2002,8/1/2002,2,0.692900002002716,,,0,
3/1/2002,3/1/2003,2,0.641700029373169,,,0,
3/1/2002,9/1/2002,2,0.674700021743774,0,0,0,
3/1/2002,10/1/2002,2,0.645699977874756,0.630999982357025,0.630999982357025,0,
3/1/2002,11/1/2002,2,0.635699987411499,0,0,0,
3/1/2002,12/1/2002,2,0.632700026035309,0,0,0,
3/1/2002,1/1/2003,2,0.632200002670288,0,0,0,
3/1/2002,2/1/2003,2,0.635699987411499,0,0,0,
3/1/2002,4/1/2002,3,0.588699996471405,,,28678,
3/1/2002,5/1/2002,3,0.58950001001358,,,7116,
3/1/2002,6/1/2002,3,0.591000020503998,,,0,
3/1/2002,7/1/2002,3,0.594500005245209,,,0,
3/1/2002,8/1/2002,3,0.601000010967255,,,0,
3/1/2002,9/1/2002,3,0.609000027179718,,,0,
3/1/2002,10/1/2002,3,0.616999983787537,,,0,
3/1/2002,11/1/2002,3,0.624499976634979,,,0,
3/1/2002,12/1/2002,3,0.630999982357025,,,0,
3/1/2002,1/1/2003,3,0.635500013828278,,,0,
3/1/2002,2/1/2003,3,0.634999990463257,,,0,
3/1/2002,3/1/2003,3,0.626999974250793,,,0,
3/1/2002,4/1/2003,3,0.61599999666214,0,0,0,
3/1/2002,5/1/2003,3,0.603500008583069,0.589999973773956,0.589999973773956,0,
3/1/2002,6/1/2003,3,0.601000010967255,0,0,0,
3/1/2002,7/1/2003,3,0.606000006198883,0,0,0,
3/1/2002,8/1/2003,3,0.613499999046326,0,0,0,
3/1/2002,9/1/2003,3,0.622500002384186,0,0,0,
3/4/2002,4/1/2002,1,22.4500007629395,22.6000003814697,22.4599990844727,63683,121859
3/4/2002,5/1/2002,1,22.6900005340576,22.8199996948242,22.7000007629395,28758,73835
3/4/2002,6/1/2002,1,22.75,22.8799991607666,22.8099994659424,14681,50116
3/4/2002,7/1/2002,1,22.6800003051758,22.8099994659424,22.7399997711182,3540,23855
3/4/2002,8/1/2002,1,22.6000003814697,22.7000007629395,22.7000007629395,1753,18662
3/4/2002,9/1/2002,1,22.5200004577637,,,0,
3/4/2002,10/1/2002,1,22.4599990844727,22.4599990844727,22.4599990844727,0,13098
3/4/2002,11/1/2002,1,22.3999996185303,,,0,
3/4/2002,12/1/2002,1,22.3400001525879,,,0,
3/4/2002,1/1/2003,1,22.2800006866455,,,0,
3/4/2002,2/1/2003,1,22.2199993133545,,,0,
3/4/2002,6/1/2003,1,22.0200004577637,,,0,
3/4/2002,12/1/2003,1,21.7600002288818,,,0,
3/4/2002,3/1/2003,1,22.1700000762939,0,0,0,
3/4/2002,4/1/2003,1,22.1200008392334,0,0,0,
3/4/2002,5/1/2003,1,22.0699996948242,0,0,0,
3/4/2002,7/1/2003,1,21.9699993133545,0,0,0,
3/4/2002,8/1/2003,1,21.9200000762939,0,0,0,
3/4/2002,9/1/2003,1,21.8799991607666,0,0,0,
3/4/2002,10/1/2003,1,21.8400001525879,0,0,0,
3/4/2002,11/1/2003,1,21.7999992370605,0,0,0,
3/4/2002,1/1/2004,1,21.7199993133545,0,0,0,
3/4/2002,2/1/2004,1,21.6800003051758,0,0,0,
3/4/2002,3/1/2004,1,21.6399993896484,0,0,0,
3/4/2002,4/1/2004,1,21.6000003814697,0,0,0,
3/4/2002,5/1/2004,1,21.5599994659424,0,0,0,
3/4/2002,6/1/2004,1,21.5200004577637,0,0,0,
3/4/2002,7/1/2004,1,21.4899997711182,0,0,0,
3/4/2002,8/1/2004,1,21.4599990844727,0,0,0,
3/4/2002,9/1/2004,1,21.4300003051758,0,0,0,
3/4/2002,12/1/2004,1,21.3600006103516,21.2199993133545,21.2199993133545,0,
3/4/2002,12/1/2005,1,21.1100006103516,0,0,0,
3/4/2002,12/1/2006,1,20.8700008392334,0,0,0,
3/4/2002,12/1/2007,1,20.6700000762939,0,0,0,
3/4/2002,12/1/2008,1,20.5100002288818,0,0,0,
3/4/2002,4/1/2002,2,0.707099974155426,0.709999978542328,0.708500027656555,17750,48522
3/4/2002,5/1/2002,2,0.713599979877472,0.715499997138977,0.714999973773956,5873,22717
3/4/2002,6/1/2002,2,0.714800000190735,,,2184,
3/4/2002,7/1/2002,2,0.708000004291534,,,880,
3/4/2002,8/1/2002,2,0.694500029087067,,,0,
3/4/2002,9/1/2002,2,0.675800025463104,,,0,
3/4/2002,12/1/2002,2,0.632300019264221,,,0,
3/4/2002,1/1/2003,2,0.6317999958992,,,0,
3/4/2002,10/1/2002,2,0.64630001783371,0,0,0,
3/4/2002,11/1/2002,2,0.635800004005432,0,0,0,
3/4/2002,2/1/2003,2,0.635299980640411,0,0,0,
3/4/2002,3/1/2003,2,0.641300022602081,0,0,0,
3/4/2002,4/1/2002,3,0.584500014781952,0.58899998664856,0.584500014781952,14919,54388
3/4/2002,5/1/2002,3,0.58490002155304,0.58950001001358,0.589100003242493,5069,21532
3/4/2002,6/1/2002,3,0.586399972438812,,,0,
3/4/2002,7/1/2002,3,0.589900016784668,,,0,
3/4/2002,8/1/2002,3,0.596400022506714,,,0,
3/4/2002,9/1/2002,3,0.604399979114533,,,0,
3/4/2002,10/1/2002,3,0.612399995326996,,,0,
3/4/2002,11/1/2002,3,0.619899988174439,,,0,
3/4/2002,12/1/2002,3,0.626399993896484,,,0,
3/4/2002,2/1/2003,3,0.630400002002716,,,0,
3/4/2002,3/1/2003,3,0.621900022029877,,,0,
3/4/2002,7/1/2003,3,0.598900020122528,,,0,
3/4/2002,8/1/2003,3,0.606400012969971,,,0,
3/4/2002,9/1/2003,3,0.615400016307831,,,0,
3/4/2002,1/1/2003,3,0.630900025367737,0.634500026702881,0.629999995231628,0,
3/4/2002,4/1/2003,3,0.610400021076202,0,0,0,
3/4/2002,5/1/2003,3,0.597400009632111,0,0,0,
3/4/2002,6/1/2003,3,0.594399988651276,0,0,0,
3/5/2002,4/1/2002,1,23.1700000762939,23.4500007629395,23.1100006103516,93354,122050
3/5/2002,5/1/2002,1,23.4500007629395,23.7000007629395,23.3700008392334,50717,75374
3/5/2002,6/1/2002,1,23.4899997711182,23.6399993896484,23.4099998474121,26723,53367
3/5/2002,7/1/2002,1,23.3899993896484,23.5100002288818,23.3700008392334,6906,25031
3/5/2002,8/1/2002,1,23.2900009155273,23.3999996185303,23.2999992370605,0,18608
3/5/2002,9/1/2002,1,23.1900005340576,,,0,
3/5/2002,10/1/2002,1,23.1100006103516,,,0,
3/5/2002,11/1/2002,1,23.0300006866455,,,0,
3/5/2002,12/1/2002,1,22.9599990844727,,,7543,
3/5/2002,1/1/2003,1,22.8899993896484,,,0,
3/5/2002,2/1/2003,1,22.8199996948242,,,0,
3/5/2002,12/1/2003,1,22.25,,,0,
3/5/2002,12/1/2004,1,21.7999992370605,,,0,
3/5/2002,3/1/2003,1,22.75,0,0,0,
3/5/2002,4/1/2003,1,22.6800003051758,0,0,0,
3/5/2002,5/1/2003,1,22.6200008392334,0,0,0,
3/5/2002,6/1/2003,1,22.5599994659424,0,0,0,
3/5/2002,7/1/2003,1,22.5,0,0,0,
3/5/2002,8/1/2003,1,22.4500007629395,0,0,0,
3/5/2002,9/1/2003,1,22.3999996185303,0,0,0,
3/5/2002,10/1/2003,1,22.3500003814697,0,0,0,
3/5/2002,11/1/2003,1,22.2999992370605,0,0,0,
3/5/2002,1/1/2004,1,22.2000007629395,0,0,0,
3/5/2002,2/1/2004,1,22.1499996185303,0,0,0,
3/5/2002,3/1/2004,1,22.1000003814697,0,0,0,
3/5/2002,4/1/2004,1,22.0599994659424,0,0,0,
3/5/2002,5/1/2004,1,22.0200004577637,0,0,0,
3/5/2002,6/1/2004,1,21.9799995422363,0,0,0,
3/5/2002,7/1/2004,1,21.9400005340576,0,0,0,
3/5/2002,8/1/2004,1,21.9099998474121,0,0,0,
3/5/2002,9/1/2004,1,21.8799991607666,0,0,0,
3/5/2002,12/1/2005,1,21.5499992370605,0,0,0,
3/5/2002,12/1/2006,1,21.3099994659424,0,0,0,
3/5/2002,12/1/2007,1,21.1100006103516,21,21,0,
3/5/2002,12/1/2008,1,20.9500007629395,20.75,20.75,250,
3/5/2002,4/1/2002,2,0.731000006198883,0.740000009536743,0.728999972343445,28865,47608
3/5/2002,5/1/2002,2,0.736599981784821,0.746500015258789,0.736400008201599,13007,22856
3/5/2002,6/1/2002,2,0.736599981784821,0.744400024414063,0.738600015640259,3145,19353
3/5/2002,7/1/2002,2,0.729099988937378,0.730599999427795,0.730599999427795,0,12266
3/5/2002,8/1/2002,2,0.714600026607513,,,0,
3/5/2002,9/1/2002,2,0.694100022315979,,,0,
3/5/2002,1/1/2003,2,0.645099997520447,,,0,
3/5/2002,10/1/2002,2,0.662599980831146,0,0,0,
3/5/2002,11/1/2002,2,0.650600016117096,0,0,0,
3/5/2002,12/1/2002,2,0.646099984645844,0,0,0,
3/5/2002,2/1/2003,2,0.648100018501282,0,0,0,
3/5/2002,3/1/2003,2,0.654100000858307,0,0,0,
3/5/2002,4/1/2002,3,0.601400017738342,0.60699999332428,0.601000010967255,26582,52286
3/5/2002,5/1/2002,3,0.603200018405914,0.609000027179718,0.602999985218048,8088,22112
3/5/2002,6/1/2002,3,0.605199992656708,,,6063,
3/5/2002,7/1/2002,3,0.608699977397919,,,2389,
3/5/2002,8/1/2002,3,0.614700019359589,,,0,
3/5/2002,9/1/2002,3,0.622699975967407,,,0,
3/5/2002,10/1/2002,3,0.631200015544891,,,0,
3/5/2002,11/1/2002,3,0.638700008392334,,,0,
3/5/2002,12/1/2002,3,0.64520001411438,,,0,
3/5/2002,1/1/2003,3,0.649200022220612,,,0,
3/5/2002,2/1/2003,3,0.64819997549057,,,0,
3/5/2002,3/1/2003,3,0.63919997215271,,,0,
3/5/2002,4/1/2003,3,0.627699971199036,,,0,
3/5/2002,5/1/2003,3,0.614700019359589,0,0,0,
3/5/2002,6/1/2003,3,0.611699998378754,0,0,0,
3/5/2002,7/1/2003,3,0.616199970245361,0,0,0,
3/5/2002,8/1/2003,3,0.623700022697449,0,0,0,
3/5/2002,9/1/2003,3,0.632700026035309,0,0,0,
3/6/2002,4/1/2002,1,23.1499996185303,23.4400005340576,23.2000007629395,81722,115775
3/6/2002,5/1/2002,1,23.4500007629395,23.7199993133545,23.5,48578,79093
3/6/2002,6/1/2002,1,23.5100002288818,23.7299995422363,23.6000003814697,28111,55807
3/6/2002,7/1/2002,1,23.4300003051758,23.5599994659424,23.5599994659424,7556,25986
3/6/2002,8/1/2002,1,23.3400001525879,,,3208,
3/6/2002,9/1/2002,1,23.2399997711182,,,2154,
3/6/2002,10/1/2002,1,23.1599998474121,,,0,
3/6/2002,11/1/2002,1,23.0799999237061,,,0,
3/6/2002,12/1/2002,1,23.0100002288818,23.1499996185303,23.1499996185303,0,41979
3/6/2002,1/1/2003,1,22.9400005340576,,,0,
3/6/2002,3/1/2003,1,22.7999992370605,,,0,
3/6/2002,6/1/2003,1,22.6200008392334,,,0,
3/6/2002,12/1/2003,1,22.3199996948242,,,0,
3/6/2002,12/1/2004,1,21.8600006103516,,,0,
3/6/2002,2/1/2003,1,22.8700008392334,22.7299995422363,22.7299995422363,0,
3/6/2002,4/1/2003,1,22.7299995422363,0,0,0,
3/6/2002,5/1/2003,1,22.6700000762939,0,0,0,
3/6/2002,7/1/2003,1,22.5699996948242,0,0,0,
3/6/2002,8/1/2003,1,22.5200004577637,0,0,0,
3/6/2002,9/1/2003,1,22.4699993133545,0,0,0,
3/6/2002,10/1/2003,1,22.4200000762939,0,0,0,
3/6/2002,11/1/2003,1,22.3700008392334,0,0,0,
3/6/2002,1/1/2004,1,22.2700004577637,0,0,0,
3/6/2002,2/1/2004,1,22.2199993133545,0,0,0,
3/6/2002,3/1/2004,1,22.1700000762939,0,0,0,
3/6/2002,4/1/2004,1,22.1299991607666,0,0,0,
3/6/2002,5/1/2004,1,22.0900001525879,0,0,0,
3/6/2002,6/1/2004,1,22.0499992370605,0,0,0,
3/6/2002,7/1/2004,1,22.0100002288818,0,0,0,
3/6/2002,8/1/2004,1,21.9699993133545,0,0,0,
3/6/2002,9/1/2004,1,21.9400005340576,0,0,0,
3/6/2002,12/1/2005,1,21.6100006103516,0,0,0,
3/6/2002,12/1/2006,1,21.3700008392334,0,0,0,
3/6/2002,12/1/2007,1,21.1700000762939,0,0,0,
3/6/2002,12/1/2008,1,21.0100002288818,0,0,0,
3/6/2002,4/1/2002,2,0.740299999713898,0.75,0.740499973297119,22655,48238
3/6/2002,5/1/2002,2,0.746100008487701,0.754800021648407,0.747500002384186,11609,23703
3/6/2002,6/1/2002,2,0.746299982070923,0.751999974250793,0.749199986457825,0,19213
3/6/2002,7/1/2002,2,0.737999975681305,,,0,
3/6/2002,8/1/2002,2,0.722800016403198,,,0,
3/6/2002,9/1/2002,2,0.701499998569489,,,0,
3/6/2002,3/1/2003,2,0.658500015735626,,,0,
3/6/2002,10/1/2002,2,0.669000029563904,0,0,0,
3/6/2002,11/1/2002,2,0.656499981880188,0,0,0,
3/6/2002,12/1/2002,2,0.65149998664856,0,0,0,
3/6/2002,1/1/2003,2,0.649999976158142,0,0,0,
3/6/2002,2/1/2003,2,0.652999997138977,0,0,0,
3/6/2002,4/1/2002,3,0.599300026893616,0.606199979782105,0.6007000207901,19876,52873
3/6/2002,5/1/2002,3,0.602100014686585,0.607500016689301,0.602699995040894,8729,22890
3/6/2002,6/1/2002,3,0.604600012302399,0.611000001430512,0.60699999332428,2902,20024
3/6/2002,7/1/2002,3,0.60860002040863,0.613499999046326,0.613499999046326,0,9911
3/6/2002,8/1/2002,3,0.614600002765656,,,0,
3/6/2002,9/1/2002,3,0.622600018978119,,,0,
3/6/2002,10/1/2002,3,0.631099998950958,,,0,
3/6/2002,11/1/2002,3,0.638599991798401,,,0,
3/6/2002,12/1/2002,3,0.645099997520447,,,0,
3/6/2002,1/1/2003,3,0.649100005626678,,,0,
3/6/2002,2/1/2003,3,0.648100018501282,,,0,
3/6/2002,3/1/2003,3,0.639100015163422,,,0,
3/6/2002,4/1/2003,3,0.627600014209747,,,0,
3/6/2002,5/1/2003,3,0.614600002765656,,,0,
3/6/2002,6/1/2003,3,0.611599981784821,0,0,0,
3/6/2002,7/1/2003,3,0.616100013256073,0,0,0,
3/6/2002,8/1/2003,3,0.623600006103516,0,0,0,
3/6/2002,9/1/2003,3,0.632600009441376,0,0,0,
3/7/2002,4/1/2002,1,23.7099990844727,23.7900009155273,23.6000003814697,,110754
3/7/2002,5/1/2002,1,24,24.0900001525879,23.8899993896484,,82746
3/7/2002,6/1/2002,1,24.0400009155273,24.1399993896484,23.9599990844727,,60773
3/7/2002,7/1/2002,1,23.9500007629395,24.0300006866455,23.9500007629395,,28906
3/7/2002,8/1/2002,1,23.8500003814697,23.8999996185303,23.8500003814697,,18681
3/7/2002,9/1/2002,1,23.75,23.75,23.75,,18605
3/7/2002,10/1/2002,1,23.6499996185303,,,,
3/7/2002,11/1/2002,1,23.5499992370605,,,,
3/7/2002,12/1/2002,1,23.4500007629395,,,,
3/7/2002,1/1/2003,1,23.3600006103516,,,,
3/7/2002,2/1/2003,1,23.2700004577637,,,,
3/7/2002,3/1/2003,1,23.1800003051758,,,,
3/7/2002,5/1/2003,1,23.0200004577637,,,,
3/7/2002,6/1/2003,1,22.9500007629395,,,,
3/7/2002,12/1/2003,1,22.5799999237061,,,,
3/7/2002,12/1/2004,1,22.0400009155273,,,,
3/7/2002,4/1/2003,1,23.1000003814697,0,0,10,
3/7/2002,7/1/2003,1,22.8799991607666,0,0,10,
3/7/2002,8/1/2003,1,22.8199996948242,0,0,10,
3/7/2002,9/1/2003,1,22.7600002288818,0,0,90,
3/7/2002,10/1/2003,1,22.7000007629395,0,0,10,
3/7/2002,11/1/2003,1,22.6399993896484,0,0,10,
3/7/2002,1/1/2004,1,22.5200004577637,0,0,0,
3/7/2002,2/1/2004,1,22.4599990844727,0,0,100,
3/7/2002,3/1/2004,1,22.4099998474121,0,0,0,
3/7/2002,4/1/2004,1,22.3600006103516,0,0,0,
3/7/2002,5/1/2004,1,22.3099994659424,0,0,0,
3/7/2002,6/1/2004,1,22.2600002288818,0,0,200,
3/7/2002,7/1/2004,1,22.2099990844727,0,0,0,
3/7/2002,8/1/2004,1,22.1700000762939,0,0,0,
3/7/2002,9/1/2004,1,22.1299991607666,0,0,0,
3/7/2002,12/1/2005,1,21.7600002288818,0,0,0,
3/7/2002,12/1/2006,1,21.4899997711182,0,0,0,
3/7/2002,12/1/2007,1,21.2700004577637,21.2000007629395,21.1000003814697,6,
3/7/2002,12/1/2008,1,21.0900001525879,21.1000003814697,21.1000003814697,5,
3/7/2002,4/1/2002,2,0.763800024986267,0.764999985694885,0.759999990463257,,47077
3/7/2002,5/1/2002,2,0.771899998188019,0.773400008678436,0.767899990081787,,24769
3/7/2002,6/1/2002,2,0.769699990749359,,,,
3/7/2002,7/1/2002,2,0.758700013160706,,,,
3/7/2002,8/1/2002,2,0.740199983119965,,,,
3/7/2002,9/1/2002,2,0.71670001745224,,,,
3/7/2002,10/1/2002,2,0.681699991226196,0,0,92,
3/7/2002,11/1/2002,2,0.667200028896332,0,0,765,
3/7/2002,12/1/2002,2,0.661199986934662,0,0,100,
3/7/2002,1/1/2003,2,0.658699989318848,0,0,100,
3/7/2002,2/1/2003,2,0.661199986934662,0,0,0,
3/7/2002,3/1/2003,2,0.66619998216629,0,0,0,
3/7/2002,4/1/2002,3,0.618900001049042,0.620500028133392,0.615700006484985,,51742
3/7/2002,5/1/2002,3,0.620700001716614,0.620999991893768,0.617999970912933,,24634
3/7/2002,6/1/2002,3,0.622699975967407,0.620000004768372,0.620000004768372,,19417
3/7/2002,7/1/2002,3,0.626200020313263,,,,
3/7/2002,8/1/2002,3,0.631699979305267,,,,
3/7/2002,9/1/2002,3,0.639699995517731,,,,
3/7/2002,10/1/2002,3,0.647700011730194,,,,
3/7/2002,11/1/2002,3,0.654699981212616,,,,
3/7/2002,12/1/2002,3,0.660700023174286,,,,
3/7/2002,1/1/2003,3,0.664200007915497,,,,
3/7/2002,2/1/2003,3,0.6632000207901,,,,
3/7/2002,3/1/2003,3,0.653199970722199,,,,
3/7/2002,7/1/2003,3,0.628199994564056,,,,
3/7/2002,4/1/2003,3,0.640699982643127,0,0,0,
3/7/2002,5/1/2003,3,0.626699984073639,0,0,35,
3/7/2002,6/1/2003,3,0.623700022697449,0,0,0,
3/7/2002,8/1/2003,3,0.635699987411499,0,0,0,
3/7/2002,9/1/2003,3,0.644699990749359,0,0,0,
3/8/2002,4/1/2002,1,23.8400001525879,23.9500007629395,23.1499996185303,83057,
3/8/2002,5/1/2002,1,24.1399993896484,24.2000007629395,23.4500007629395,48623,
3/8/2002,6/1/2002,1,24.2199993133545,24.25,23.5799999237061,32603,
3/8/2002,7/1/2002,1,24.1599998474121,24.0300006866455,23.5499992370605,14763,
3/8/2002,8/1/2002,1,24.0699996948242,23.8999996185303,23.4099998474121,4126,
3/8/2002,9/1/2002,1,23.9799995422363,24,23.4300003051758,3889,
3/8/2002,10/1/2002,1,23.8799991607666,23.6200008392334,23.3600006103516,738,
3/8/2002,11/1/2002,1,23.7800006866455,23.5799999237061,23.2999992370605,447,
3/8/2002,12/1/2002,1,23.6800003051758,23.4799995422363,23.1000003814697,6718,
3/8/2002,1/1/2003,1,23.5900001525879,23.25,23.25,2224,
3/8/2002,2/1/2003,1,23.5,23.2000007629395,23.2000007629395,71,
3/8/2002,3/1/2003,1,23.4099998474121,0,0,76,
3/8/2002,4/1/2003,1,23.3299999237061,0,0,16,
3/8/2002,5/1/2003,1,23.25,0,0,55,
3/8/2002,6/1/2003,1,23.1800003051758,22.8700008392334,22.75,1184,
3/8/2002,7/1/2003,1,23.1100006103516,0,0,16,
3/8/2002,8/1/2003,1,23.0499992370605,0,0,0,
3/8/2002,9/1/2003,1,22.9899997711182,0,0,1060,
3/8/2002,10/1/2003,1,22.9300003051758,0,0,0,
3/8/2002,11/1/2003,1,22.8700008392334,0,0,0,
3/8/2002,12/1/2003,1,22.8099994659424,22.6000003814697,22.0400009155273,1404,
3/8/2002,1/1/2004,1,22.75,0,0,1400,
3/8/2002,2/1/2004,1,22.6900005340576,0,0,0,
3/8/2002,3/1/2004,1,22.6399993896484,0,0,0,
3/8/2002,4/1/2004,1,22.5900001525879,0,0,0,
3/8/2002,5/1/2004,1,22.5400009155273,0,0,0,
3/8/2002,6/1/2004,1,22.4899997711182,0,0,0,
3/8/2002,7/1/2004,1,22.4400005340576,0,0,0,
3/8/2002,8/1/2004,1,22.3999996185303,0,0,0,
3/8/2002,9/1/2004,1,22.3600006103516,0,0,0,
3/8/2002,12/1/2004,1,22.2700004577637,21.8500003814697,21.8500003814697,9,
3/8/2002,12/1/2005,1,21.9899997711182,0,0,0,
3/8/2002,12/1/2006,1,21.7199993133545,21.5,21.5,30,
3/8/2002,12/1/2007,1,21.5,0,0,0,
3/8/2002,12/1/2008,1,21.3199996948242,0,0,0,
3/8/2002,4/1/2002,2,0.768100023269653,0.774999976158142,0.75,23999,
3/8/2002,5/1/2002,2,0.7742999792099,0.77700001001358,0.757000029087067,13783,
3/8/2002,6/1/2002,2,0.772300004959106,0.77700001001358,0.757000029087067,4785,
3/8/2002,7/1/2002,2,0.761300027370453,0.759999990463257,0.748000025749207,2489,
3/8/2002,8/1/2002,2,0.742799997329712,0.744000017642975,0.73199999332428,1747,
3/8/2002,9/1/2002,2,0.719299972057343,0.721000015735626,0.708500027656555,549,
3/8/2002,10/1/2002,2,0.684300005435944,0.676999986171722,0.676999986171722,596,
3/8/2002,11/1/2002,2,0.669799983501434,0,0,44,
3/8/2002,12/1/2002,2,0.663800001144409,0.663999974727631,0.658500015735626,47,
3/8/2002,1/1/2003,2,0.661300003528595,0,0,30,
3/8/2002,2/1/2003,2,0.663800001144409,0,0,0,
3/8/2002,3/1/2003,2,0.668799996376038,0,0,0,
3/8/2002,4/1/2002,3,0.619400024414063,0.625,0.607999980449677,18145,
3/8/2002,5/1/2002,3,0.622600018978119,0.626999974250793,0.610000014305115,7896,
3/8/2002,6/1/2002,3,0.624599993228912,0.626999974250793,0.61269998550415,2628,
3/8/2002,7/1/2002,3,0.628099977970123,0.629999995231628,0.616999983787537,1362,
3/8/2002,8/1/2002,3,0.633599996566772,0.63400000333786,0.627499997615814,565,
3/8/2002,9/1/2002,3,0.641600012779236,0.64300000667572,0.632499992847443,438,
3/8/2002,10/1/2002,3,0.649600028991699,0.652499973773956,0.642499983310699,421,
3/8/2002,11/1/2002,3,0.656599998474121,0.66100001335144,0.649999976158142,130,
3/8/2002,12/1/2002,3,0.662599980831146,0.662000000476837,0.654999971389771,936,
3/8/2002,1/1/2003,3,0.666100025177002,0.665000021457672,0.657999992370606,381,
3/8/2002,2/1/2003,3,0.66509997844696,0.662999987602234,0.659200012683868,87,
3/8/2002,3/1/2003,3,0.655099987983704,0.65200001001358,0.649200022220612,104,
3/8/2002,4/1/2003,3,0.642099976539612,0,0,2,
3/8/2002,5/1/2003,3,0.627600014209747,0,0,10,
3/8/2002,6/1/2003,3,0.624599993228912,0,0,59,
3/8/2002,7/1/2003,3,0.627600014209747,0,0,74,
3/8/2002,8/1/2003,3,0.633599996566772,0,0,0,
3/8/2002,9/1/2003,3,0.640600025653839,0,0,10,
3/11/2002,4/1/2002,1,24.3099994659424,24.5499992370605,23.8299999237061,72020,
3/11/2002,5/1/2002,1,24.6399993896484,24.7999992370605,24.1399993896484,49805,
3/11/2002,6/1/2002,1,24.7299995422363,24.8500003814697,24.4500007629395,26774,
3/11/2002,7/1/2002,1,24.6900005340576,24.7800006866455,24.3899993896484,7253,
3/11/2002,8/1/2002,1,24.6000003814697,24.6700000762939,24.25,3694,
3/11/2002,9/1/2002,1,24.5,24.5300006866455,24.1499996185303,8749,
3/11/2002,10/1/2002,1,24.3999996185303,24.3500003814697,24.1000003814697,996,
3/11/2002,11/1/2002,1,24.2999992370605,24.2600002288818,24,386,
3/11/2002,12/1/2002,1,24.2000007629395,24.1499996185303,23.7999992370605,5635,
3/11/2002,1/1/2003,1,24.0900001525879,24,23.8199996948242,646,
3/11/2002,2/1/2003,1,23.9799995422363,23.75,23.7000007629395,76,
3/11/2002,3/1/2003,1,23.8700008392334,23.7900009155273,23.6200008392334,281,
3/11/2002,4/1/2003,1,23.7700004577637,23.6499996185303,23.6499996185303,106,
3/11/2002,5/1/2003,1,23.6800003051758,0,0,5,
3/11/2002,6/1/2003,1,23.5900001525879,23.3999996185303,23.3999996185303,900,
3/11/2002,7/1/2003,1,23.5100002288818,0,0,95,
3/11/2002,8/1/2003,1,23.4400005340576,0,0,5,
3/11/2002,9/1/2003,1,23.3799991607666,0,0,255,
3/11/2002,10/1/2003,1,23.3199996948242,0,0,5,
3/11/2002,11/1/2003,1,23.2600002288818,0,0,5,
3/11/2002,12/1/2003,1,23.2000007629395,23.0400009155273,23,831,
3/11/2002,1/1/2004,1,23.1399993896484,0,0,5,
3/11/2002,2/1/2004,1,23.0799999237061,0,0,5,
3/11/2002,3/1/2004,1,23.0300006866455,0,0,5,
3/11/2002,4/1/2004,1,22.9799995422363,0,0,0,
3/11/2002,5/1/2004,1,22.9300003051758,0,0,0,
3/11/2002,6/1/2004,1,22.8799991607666,0,0,200,
3/11/2002,7/1/2004,1,22.8299999237061,0,0,0,
3/11/2002,8/1/2004,1,22.7900009155273,0,0,0,
3/11/2002,9/1/2004,1,22.75,0,0,0,
3/11/2002,12/1/2004,1,22.6599998474121,0,0,0,
3/11/2002,12/1/2005,1,22.3799991607666,0,0,0,
3/11/2002,12/1/2006,1,22.1100006103516,0,0,0,
3/11/2002,12/1/2007,1,21.8899993896484,0,0,0,
3/11/2002,12/1/2008,1,21.7099990844727,0,0,0,
3/11/2002,4/1/2002,2,0.791000008583069,0.796999990940094,0.772499978542328,22505,
3/11/2002,5/1/2002,2,0.79610002040863,0.800000011920929,0.779999971389771,10748,
3/11/2002,6/1/2002,2,0.792400002479553,0.796000003814697,0.777199983596802,4049,
3/11/2002,7/1/2002,2,0.779100000858307,0.781000018119812,0.76800000667572,2678,
3/11/2002,8/1/2002,2,0.758099973201752,0.760500013828278,0.749000012874603,1030,
3/11/2002,9/1/2002,2,0.732100009918213,0.740000009536743,0.740000009536743,304,
3/11/2002,10/1/2002,2,0.695100009441376,0.703000009059906,0.703000009059906,16,
3/11/2002,11/1/2002,2,0.680100023746491,0,0,2,
3/11/2002,12/1/2002,2,0.673600018024445,0,0,2,
3/11/2002,1/1/2003,2,0.67110002040863,0,0,2,
3/11/2002,2/1/2003,2,0.673600018024445,0,0,0,
3/11/2002,3/1/2003,2,0.678600013256073,0,0,0,
3/11/2002,4/1/2002,3,0.634500026702881,0.642199993133545,0.624199986457825,17678,
3/11/2002,5/1/2002,3,0.637000024318695,0.641700029373169,0.621100008487701,6313,
3/11/2002,6/1/2002,3,0.638999998569489,0.642700016498566,0.632000029087067,2342,
3/11/2002,7/1/2002,3,0.642499983310699,0.644500017166138,0.634999990463257,1223,
3/11/2002,8/1/2002,3,0.647499978542328,0.651700019836426,0.643499970436096,732,
3/11/2002,9/1/2002,3,0.655499994754791,0.657999992370606,0.648999989032745,717,
3/11/2002,10/1/2002,3,0.663500010967255,0.662999987602234,0.659500002861023,383,
3/11/2002,11/1/2002,3,0.670499980449677,0.671500027179718,0.665000021457672,285,
3/11/2002,12/1/2002,3,0.676500022411346,0.67849999666214,0.669000029563904,751,
3/11/2002,1/1/2003,3,0.680000007152557,0.681999981403351,0.674000024795532,30,
3/11/2002,2/1/2003,3,0.679000020027161,0.681999981403351,0.672999978065491,81,
3/11/2002,3/1/2003,3,0.669000029563904,0.670499980449677,0.667500019073486,20,
3/11/2002,4/1/2003,3,0.656000018119812,0,0,0,
3/11/2002,5/1/2003,3,0.641499996185303,0,0,0,
3/11/2002,6/1/2003,3,0.638499975204468,0,0,25,
3/11/2002,7/1/2003,3,0.641499996185303,0,0,90,
3/11/2002,8/1/2003,3,0.647499978542328,0,0,75,
3/11/2002,9/1/2003,3,0.654500007629395,0,0,0,
3/12/2002,4/1/2002,1,24.2000007629395,24.3899993896484,23.6499996185303,79368,
3/12/2002,5/1/2002,1,24.5499992370605,24.7099990844727,24.0100002288818,57066,
3/12/2002,6/1/2002,1,24.6299991607666,24.7800006866455,24.1499996185303,24337,
3/12/2002,7/1/2002,1,24.6200008392334,24.75,24.2000007629395,9526,
3/12/2002,8/1/2002,1,24.5400009155273,24.6200008392334,24.1499996185303,2818,
3/12/2002,9/1/2002,1,24.4400005340576,24.5499992370605,24.1499996185303,4389,
3/12/2002,10/1/2002,1,24.3400001525879,24.2000007629395,24.1800003051758,878,
3/12/2002,11/1/2002,1,24.2399997711182,24.0799999237061,23.8500003814697,840,
3/12/2002,12/1/2002,1,24.1299991607666,24.2000007629395,23.7000007629395,7991,
3/12/2002,1/1/2003,1,24.0200004577637,23.8500003814697,23.8500003814697,1413,
3/12/2002,2/1/2003,1,23.9099998474121,0,0,887,
3/12/2002,3/1/2003,1,23.7999992370605,23.5499992370605,23.5499992370605,168,
3/12/2002,4/1/2003,1,23.7000007629395,0,0,0,
3/12/2002,5/1/2003,1,23.6000003814697,0,0,175,
3/12/2002,6/1/2003,1,23.5100002288818,23.5,23.25,640,
3/12/2002,7/1/2003,1,23.4200000762939,0,0,0,
3/12/2002,8/1/2003,1,23.3400001525879,0,0,0,
3/12/2002,9/1/2003,1,23.2700004577637,0,0,50,
3/12/2002,10/1/2003,1,23.2000007629395,0,0,0,
3/12/2002,11/1/2003,1,23.1299991607666,0,0,0,
3/12/2002,12/1/2003,1,23.0599994659424,23,22.9200000762939,903,
3/12/2002,1/1/2004,1,22.9899997711182,0,0,100,
3/12/2002,2/1/2004,1,22.9300003051758,0,0,0,
3/12/2002,3/1/2004,1,22.8700008392334,0,0,0,
3/12/2002,4/1/2004,1,22.8099994659424,0,0,0,
3/12/2002,5/1/2004,1,22.75,0,0,0,
3/12/2002,6/1/2004,1,22.7000007629395,22.6800003051758,22.6800003051758,10,
3/12/2002,7/1/2004,1,22.6499996185303,0,0,0,
3/12/2002,8/1/2004,1,22.6100006103516,0,0,0,
3/12/2002,9/1/2004,1,22.5699996948242,0,0,30,
3/12/2002,12/1/2004,1,22.4799995422363,0,0,30,
3/12/2002,12/1/2005,1,22.1800003051758,0,0,0,
3/12/2002,12/1/2006,1,21.8999996185303,0,0,0,
3/12/2002,12/1/2007,1,21.6599998474121,0,0,0,
3/12/2002,12/1/2008,1,21.4799995422363,21.3500003814697,21.3500003814697,625,
3/12/2002,4/1/2002,2,0.785399973392487,0.793600022792816,0.773000001907349,23118,
3/12/2002,5/1/2002,2,0.791800022125244,0.798399984836578,0.77700001001358,14100,
3/12/2002,6/1/2002,2,0.787599980831146,0.790000021457672,0.777999997138977,5007,
3/12/2002,7/1/2002,2,0.774399995803833,0.774999976158142,0.767000019550324,3231,
3/12/2002,8/1/2002,2,0.753400027751923,0.749000012874603,0.745000004768372,995,
3/12/2002,9/1/2002,2,0.727400004863739,0.722000002861023,0.722000002861023,469,
3/12/2002,10/1/2002,2,0.690400004386902,0.686999976634979,0.686999976634979,5,
3/12/2002,11/1/2002,2,0.675400018692017,0.683000028133392,0.683000028133392,239,
3/12/2002,12/1/2002,2,0.668900012969971,0.670000016689301,0.670000016689301,66,
3/12/2002,1/1/2003,2,0.666400015354157,0,0,38,
3/12/2002,2/1/2003,2,0.668900012969971,0,0,0,
3/12/2002,3/1/2003,2,0.673900008201599,0,0,0,
3/12/2002,4/1/2002,3,0.634899973869324,0.638000011444092,0.622600018978119,17127,
3/12/2002,5/1/2002,3,0.637099981307983,0.638999998569489,0.624000012874603,10027,
3/12/2002,6/1/2002,3,0.639100015163422,0.639999985694885,0.629000008106232,3071,
3/12/2002,7/1/2002,3,0.642599999904633,0.642499983310699,0.635999977588654,2993,
3/12/2002,8/1/2002,3,0.647599995136261,0.646499991416931,0.638499975204468,492,
3/12/2002,9/1/2002,3,0.655600011348724,0.653999984264374,0.648000001907349,620,
3/12/2002,10/1/2002,3,0.663600027561188,0.662000000476837,0.65750002861023,23,
3/12/2002,11/1/2002,3,0.67059999704361,0.669000029563904,0.662500023841858,94,
3/12/2002,12/1/2002,3,0.676599979400635,0.679000020027161,0.667999982833862,614,
3/12/2002,1/1/2003,3,0.680100023746491,0.683000028133392,0.672999978065491,30,
3/12/2002,2/1/2003,3,0.679099977016449,0.679499983787537,0.671999990940094,22,
3/12/2002,3/1/2003,3,0.669099986553192,0.667999982833862,0.662500023841858,13,
3/12/2002,4/1/2003,3,0.655600011348724,0.653999984264374,0.65200001001358,5,
3/12/2002,5/1/2003,3,0.640600025653839,0,0,0,
3/12/2002,6/1/2003,3,0.637600004673004,0.635999977588654,0.633499979972839,3,
3/12/2002,7/1/2003,3,0.640600025653839,0.635999977588654,0.635999977588654,2,
3/12/2002,8/1/2003,3,0.646600008010864,0.64300000667572,0.640500009059906,3,
3/12/2002,9/1/2003,3,0.653599977493286,0,0,50,
3/13/2002,4/1/2002,1,24.1599998474121,24.6499996185303,23.8999996185303,92386,
3/13/2002,5/1/2002,1,24.5400009155273,24.9699993133545,24.2800006866455,68119,
3/13/2002,6/1/2002,1,24.6200008392334,25.0200004577637,24.4500007629395,34590,
3/13/2002,7/1/2002,1,24.6000003814697,24.9899997711182,24.5,12175,
3/13/2002,8/1/2002,1,24.5100002288818,24.7999992370605,24.3999996185303,2850,
3/13/2002,9/1/2002,1,24.3899993896484,24.7800006866455,24.2800006866455,2197,
3/13/2002,10/1/2002,1,24.2700004577637,24.5599994659424,24.1800003051758,658,
3/13/2002,11/1/2002,1,24.1499996185303,24.4500007629395,24.2000007629395,227,
3/13/2002,12/1/2002,1,24.0200004577637,24.3500003814697,23.8999996185303,7201,
3/13/2002,1/1/2003,1,23.8999996185303,24.0499992370605,24.0200004577637,1208,
3/13/2002,2/1/2003,1,23.7800006866455,24,23.75,1506,
3/13/2002,3/1/2003,1,23.6599998474121,23.8999996185303,23.8700008392334,238,
3/13/2002,4/1/2003,1,23.5599994659424,23.7999992370605,23.7999992370605,16,
3/13/2002,5/1/2003,1,23.4599990844727,23.7000007629395,23.7000007629395,9,
3/13/2002,6/1/2003,1,23.3700008392334,23.6000003814697,23.3999996185303,2425,
3/13/2002,7/1/2003,1,23.2800006866455,0,0,53,
3/13/2002,8/1/2003,1,23.2000007629395,0,0,3,
3/13/2002,9/1/2003,1,23.1299991607666,0,0,325,
3/13/2002,10/1/2003,1,23.0599994659424,0,0,0,
3/13/2002,11/1/2003,1,22.9899997711182,0,0,0,
3/13/2002,12/1/2003,1,22.9200000762939,23.0499992370605,22.9699993133545,558,
3/13/2002,1/1/2004,1,22.8500003814697,0,0,0,
3/13/2002,2/1/2004,1,22.7900009155273,0,0,0,
3/13/2002,3/1/2004,1,22.7299995422363,0,0,0,
3/13/2002,4/1/2004,1,22.6700000762939,0,0,0,
3/13/2002,5/1/2004,1,22.6100006103516,0,0,0,
3/13/2002,6/1/2004,1,22.5599994659424,0,0,650,
3/13/2002,7/1/2004,1,22.5100002288818,0,0,0,
3/13/2002,8/1/2004,1,22.4699993133545,0,0,0,
3/13/2002,9/1/2004,1,22.4300003051758,0,0,0,
3/13/2002,12/1/2004,1,22.3400001525879,22.5499992370605,22.5499992370605,84,
3/13/2002,12/1/2005,1,22.0400009155273,0,0,0,
3/13/2002,12/1/2006,1,21.7600002288818,0,0,0,
3/13/2002,12/1/2007,1,21.5200004577637,0,0,0,
3/13/2002,12/1/2008,1,21.3400001525879,21.5499992370605,21.5499992370605,1150,
3/13/2002,4/1/2002,2,0.791999995708466,0.800000011920929,0.782000005245209,24808,
3/13/2002,5/1/2002,2,0.796299993991852,0.805000007152557,0.787999987602234,13348,
3/13/2002,6/1/2002,2,0.791999995708466,0.799499988555908,0.785000026226044,4377,
3/13/2002,7/1/2002,2,0.777800023555756,0.785000026226044,0.773000001907349,1471,
3/13/2002,8/1/2002,2,0.75629997253418,0.762000024318695,0.753000020980835,2166,
3/13/2002,9/1/2002,2,0.729300022125244,0.735000014305115,0.735000014305115,333,
3/13/2002,10/1/2002,2,0.691799998283386,0.698000013828278,0.689000010490418,114,
3/13/2002,11/1/2002,2,0.675800025463104,0,0,0,
3/13/2002,12/1/2002,2,0.668799996376038,0.671000003814697,0.671000003814697,326,
3/13/2002,1/1/2003,2,0.666299998760223,0,0,0,
3/13/2002,2/1/2003,2,0.668799996376038,0,0,0,
3/13/2002,3/1/2003,2,0.673799991607666,0,0,0,
3/13/2002,4/1/2002,3,0.64819997549057,0.654999971389771,0.63400000333786,25471,
3/13/2002,5/1/2002,3,0.648000001907349,0.654999971389771,0.637000024318695,14810,
3/13/2002,6/1/2002,3,0.648999989032745,0.654999971389771,0.638999998569489,7874,
3/13/2002,7/1/2002,3,0.65149998664856,0.655499994754791,0.643999993801117,2352,
3/13/2002,8/1/2002,3,0.656000018119812,0.65750002861023,0.648999989032745,1522,
3/13/2002,9/1/2002,3,0.663500010967255,0.667500019073486,0.656000018119812,1010,
3/13/2002,10/1/2002,3,0.671000003814697,0.675499975681305,0.666000008583069,481,
3/13/2002,11/1/2002,3,0.677500009536743,0.684099972248077,0.672999978065491,371,
3/13/2002,12/1/2002,3,0.683000028133392,0.690100014209747,0.676500022411346,3043,
3/13/2002,1/1/2003,3,0.685500025749207,0.693599998950958,0.682500004768372,275,
3/13/2002,2/1/2003,3,0.682500004768372,0.691500008106232,0.681999981403351,57,
3/13/2002,3/1/2003,3,0.669000029563904,0.679000020027161,0.671000003814697,119,
3/13/2002,4/1/2003,3,0.654500007629395,0.666999995708466,0.65750002861023,4,
3/13/2002,5/1/2003,3,0.638999998569489,0,0,0,
3/13/2002,6/1/2003,3,0.635500013828278,0,0,0,
3/13/2002,7/1/2003,3,0.638499975204468,0,0,0,
3/13/2002,8/1/2003,3,0.644500017166138,0,0,0,
3/13/2002,9/1/2003,3,0.65149998664856,0,0,25,
3/14/2002,4/1/2002,1,24.5599994659424,24.6499996185303,23.7299995422363,77016,
3/14/2002,5/1/2002,1,24.8999996185303,24.9899997711182,24.1000003814697,78724,
3/14/2002,6/1/2002,1,24.9300003051758,24.9699993133545,24.2199993133545,53317,
3/14/2002,7/1/2002,1,24.8199996948242,24.8500003814697,24.2999992370605,11731,
3/14/2002,8/1/2002,1,24.6599998474121,24.7000007629395,24.25,4562,
3/14/2002,9/1/2002,1,24.4899997711182,24.6000003814697,24.1000003814697,1627,
3/14/2002,10/1/2002,1,24.3199996948242,24.1700000762939,23.9200000762939,1470,
3/14/2002,11/1/2002,1,24.1499996185303,24.0499992370605,23.75,455,
3/14/2002,12/1/2002,1,23.9799995422363,23.9500007629395,23.6200008392334,14874,
3/14/2002,1/1/2003,1,23.8400001525879,23.7000007629395,23.6700000762939,2005,
3/14/2002,2/1/2003,1,23.7000007629395,23.5799999237061,23.5799999237061,145,
3/14/2002,3/1/2003,1,23.5599994659424,0,0,160,
3/14/2002,4/1/2003,1,23.4400005340576,0,0,50,
3/14/2002,5/1/2003,1,23.3299999237061,23.3999996185303,23,504,
3/14/2002,6/1/2003,1,23.2299995422363,0,0,1745,
3/14/2002,7/1/2003,1,23.1299991607666,0,0,0,
3/14/2002,8/1/2003,1,23.0499992370605,0,0,0,
3/14/2002,9/1/2003,1,22.9799995422363,0,0,0,
3/14/2002,10/1/2003,1,22.9099998474121,0,0,0,
3/14/2002,11/1/2003,1,22.8400001525879,0,0,0,
3/14/2002,12/1/2003,1,22.7700004577637,22.7000007629395,22.7000007629395,3700,
3/14/2002,1/1/2004,1,22.7000007629395,0,0,0,
3/14/2002,2/1/2004,1,22.6299991607666,0,0,0,
3/14/2002,3/1/2004,1,22.5599994659424,0,0,0,
3/14/2002,4/1/2004,1,22.5,0,0,0,
3/14/2002,5/1/2004,1,22.4400005340576,0,0,0,
3/14/2002,6/1/2004,1,22.3899993896484,0,0,200,
3/14/2002,7/1/2004,1,22.3400001525879,0,0,0,
3/14/2002,8/1/2004,1,22.2999992370605,0,0,0,
3/14/2002,9/1/2004,1,22.2600002288818,0,0,0,
3/14/2002,12/1/2004,1,22.1700000762939,22.1499996185303,22.1499996185303,804,
3/14/2002,12/1/2005,1,21.8700008392334,0,0,700,
3/14/2002,12/1/2006,1,21.5900001525879,0,0,0,
3/14/2002,12/1/2007,1,21.3500003814697,0,0,0,
3/14/2002,12/1/2008,1,21.1700000762939,0,0,0,
3/14/2002,4/1/2002,2,0.799499988555908,0.800000011920929,0.773999989032745,23037,
3/14/2002,5/1/2002,2,0.802799999713898,0.804000020027161,0.779999971389771,10219,
3/14/2002,6/1/2002,2,0.796800017356873,0.796999990940094,0.777999997138977,2905,
3/14/2002,7/1/2002,2,0.781300008296967,0.77700001001358,0.762499988079071,2228,
3/14/2002,8/1/2002,2,0.759100019931793,0.758000016212463,0.745999991893768,1324,
3/14/2002,9/1/2002,2,0.731599986553192,0.73199999332428,0.72000002861023,1265,
3/14/2002,10/1/2002,2,0.694100022315979,0.680000007152557,0.680000007152557,20,
3/14/2002,11/1/2002,2,0.678099989891052,0.677500009536743,0.670000016689301,28,
3/14/2002,12/1/2002,2,0.67110002040863,0.666999995708466,0.660000026226044,519,
3/14/2002,1/1/2003,2,0.668600022792816,0,0,25,
3/14/2002,2/1/2003,2,0.67110002040863,0,0,0,
3/14/2002,3/1/2003,2,0.676100015640259,0,0,0,
3/14/2002,4/1/2002,3,0.657000005245209,0.658999979496002,0.634999990463257,25555,
3/14/2002,5/1/2002,3,0.653400003910065,0.654999971389771,0.635999977588654,18180,
3/14/2002,6/1/2002,3,0.652400016784668,0.651000022888184,0.637499988079071,10033,
3/14/2002,7/1/2002,3,0.653900027275085,0.652499973773956,0.639999985694885,4063,
3/14/2002,8/1/2002,3,0.657899975776672,0.656000018119812,0.647000014781952,1245,
3/14/2002,9/1/2002,3,0.664900004863739,0.662999987602234,0.648999989032745,1330,
3/14/2002,10/1/2002,3,0.671899974346161,0.672999978065491,0.66100001335144,541,
3/14/2002,11/1/2002,3,0.677900016307831,0.675999999046326,0.669000029563904,91,
3/14/2002,12/1/2002,3,0.682900011539459,0.681500017642975,0.671999990940094,1582,
3/14/2002,1/1/2003,3,0.685400009155273,0.684000015258789,0.676999986171722,213,
3/14/2002,2/1/2003,3,0.682900011539459,0.682500004768372,0.672500014305115,162,
3/14/2002,3/1/2003,3,0.667900025844574,0.669000029563904,0.660000026226044,612,
3/14/2002,4/1/2003,3,0.652899980545044,0.653999984264374,0.646499991416931,334,
3/14/2002,5/1/2003,3,0.636900007724762,0.630999982357025,0.630999982357025,47,
3/14/2002,6/1/2003,3,0.633400022983551,0.627499997615814,0.627499997615814,147,
3/14/2002,7/1/2003,3,0.636399984359741,0,0,37,
3/14/2002,8/1/2003,3,0.642400026321411,0,0,37,
3/14/2002,9/1/2003,3,0.649399995803833,0,0,20,
3/15/2002,4/1/2002,1,24.5100002288818,24.75,24.1700000762939,70845,
3/15/2002,5/1/2002,1,24.8500003814697,25.0499992370605,24.5599994659424,58055,
3/15/2002,6/1/2002,1,24.9200000762939,25.0799999237061,24.6499996185303,23276,
3/15/2002,7/1/2002,1,24.8099994659424,24.9200000762939,24.6000003814697,12126,
3/15/2002,8/1/2002,1,24.6499996185303,24.75,24.4699993133545,5265,
3/15/2002,9/1/2002,1,24.4799995422363,24.5499992370605,24.2999992370605,4018,
3/15/2002,10/1/2002,1,24.3099994659424,24.3199996948242,24.1499996185303,784,
3/15/2002,11/1/2002,1,24.1399993896484,24.1000003814697,24.0200004577637,359,
3/15/2002,12/1/2002,1,23.9699993133545,24,23.6499996185303,5330,
3/15/2002,1/1/2003,1,23.8299999237061,23.6499996185303,23.6499996185303,1236,
3/15/2002,2/1/2003,1,23.6900005340576,23.6499996185303,23.6499996185303,366,
3/15/2002,3/1/2003,1,23.5499992370605,0,0,450,
3/15/2002,4/1/2003,1,23.4300003051758,23.3500003814697,23.3500003814697,1,
3/15/2002,5/1/2003,1,23.3199996948242,0,0,10,
3/15/2002,6/1/2003,1,23.2199993133545,23.1499996185303,23.1499996185303,1580,
3/15/2002,7/1/2003,1,23.1200008392334,0,0,15,
3/15/2002,8/1/2003,1,23.0400009155273,0,0,0,
3/15/2002,9/1/2003,1,22.9699993133545,0,0,800,
3/15/2002,10/1/2003,1,22.8999996185303,0,0,0,
3/15/2002,11/1/2003,1,22.8299999237061,0,0,0,
3/15/2002,12/1/2003,1,22.7600002288818,0,0,370,
3/15/2002,1/1/2004,1,22.6900005340576,0,0,0,
3/15/2002,2/1/2004,1,22.6200008392334,0,0,0,
3/15/2002,3/1/2004,1,22.5499992370605,0,0,0,
3/15/2002,4/1/2004,1,22.4899997711182,0,0,0,
3/15/2002,5/1/2004,1,22.4300003051758,0,0,0,
3/15/2002,6/1/2004,1,22.3799991607666,0,0,20,
3/15/2002,7/1/2004,1,22.3299999237061,0,0,0,
3/15/2002,8/1/2004,1,22.2900009155273,0,0,0,
3/15/2002,9/1/2004,1,22.25,0,0,0,
3/15/2002,12/1/2004,1,22.1599998474121,0,0,0,
3/15/2002,12/1/2005,1,21.8600006103516,0,0,0,
3/15/2002,12/1/2006,1,21.5799999237061,0,0,0,
3/15/2002,12/1/2007,1,21.3400001525879,0,0,0,
3/15/2002,12/1/2008,1,21.1599998474121,0,0,0,
3/15/2002,4/1/2002,2,0.809000015258789,0.810000002384186,0.791000008583069,19270,
3/15/2002,5/1/2002,2,0.811100006103516,0.8125,0.795000016689301,11928,
3/15/2002,6/1/2002,2,0.802600026130676,0.804000020027161,0.787999987602234,2162,
3/15/2002,7/1/2002,2,0.784600019454956,0.783999979496002,0.773000001907349,1473,
3/15/2002,8/1/2002,2,0.761099994182587,0.760999977588654,0.753000020980835,1827,
3/15/2002,9/1/2002,2,0.732599973678589,0.731000006198883,0.726999998092651,654,
3/15/2002,10/1/2002,2,0.694100022315979,0.694000005722046,0.694000005722046,143,
3/15/2002,11/1/2002,2,0.678099989891052,0.680999994277954,0.674000024795532,33,
3/15/2002,12/1/2002,2,0.67110002040863,0,0,116,
3/15/2002,1/1/2003,2,0.668600022792816,0,0,2,
3/15/2002,2/1/2003,2,0.67110002040863,0,0,2,
3/15/2002,3/1/2003,2,0.676100015640259,0,0,0,
3/15/2002,4/1/2002,3,0.647599995136261,0.658999979496002,0.644999980926514,15277,
3/15/2002,5/1/2002,3,0.647300004959106,0.656000018119812,0.642000019550324,9451,
3/15/2002,6/1/2002,3,0.647300004959106,0.652999997138977,0.642499983310699,4735,
3/15/2002,7/1/2002,3,0.648800015449524,0.652999997138977,0.647499978542328,2235,
3/15/2002,8/1/2002,3,0.652300000190735,0.657999992370606,0.652499973773956,423,
3/15/2002,9/1/2002,3,0.659300029277802,0.664900004863739,0.657999992370606,411,
3/15/2002,10/1/2002,3,0.666299998760223,0.671000003814697,0.666999995708466,136,
3/15/2002,11/1/2002,3,0.672299981117249,0.67849999666214,0.676500022411346,159,
3/15/2002,12/1/2002,3,0.677299976348877,0.684000015258789,0.675000011920929,1069,
3/15/2002,1/1/2003,3,0.679799973964691,0.686999976634979,0.679000020027161,1028,
3/15/2002,2/1/2003,3,0.677299976348877,0.685000002384186,0.677999973297119,650,
3/15/2002,3/1/2003,3,0.662299990653992,0.670000016689301,0.667500019073486,54,
3/15/2002,4/1/2003,3,0.646799981594086,0.654999971389771,0.648000001907349,51,
3/15/2002,5/1/2003,3,0.630800008773804,0.638999998569489,0.638999998569489,2,
3/15/2002,6/1/2003,3,0.627300024032593,0.633000016212463,0.629000008106232,64,
3/15/2002,7/1/2003,3,0.630299985408783,0.629999995231628,0.629999995231628,16,
3/15/2002,8/1/2003,3,0.636300027370453,0,0,0,
3/15/2002,9/1/2003,3,0.643299996852875,0,0,0,
3/18/2002,4/1/2002,1,25.1100006103516,25.2000007629395,24.1100006103516,53764,
3/18/2002,5/1/2002,1,25.4400005340576,25.5,24.4799995422363,71878,
3/18/2002,6/1/2002,1,25.5100002288818,25.6000003814697,24.5699996948242,32011,
3/18/2002,7/1/2002,1,25.3799991607666,25.3999996185303,24.5100002288818,7267,
3/18/2002,8/1/2002,1,25.2099990844727,25.25,24.6299991607666,2818,
3/18/2002,9/1/2002,1,25.0200004577637,25.0499992370605,24.4500007629395,965,
3/18/2002,10/1/2002,1,24.8299999237061,24.75,24.0300006866455,673,
3/18/2002,11/1/2002,1,24.6399993896484,24.5,24.5,971,
3/18/2002,12/1/2002,1,24.4500007629395,24.4500007629395,23.8700008392334,7886,
3/18/2002,1/1/2003,1,24.2900009155273,24.1000003814697,23.8500003814697,265,
3/18/2002,2/1/2003,1,24.1299991607666,24,23.8799991607666,126,
3/18/2002,3/1/2003,1,23.9799995422363,23.8799991607666,23.8799991607666,552,
3/18/2002,4/1/2003,1,23.8500003814697,0,0,30,
3/18/2002,5/1/2003,1,23.7299995422363,0,0,80,
3/18/2002,6/1/2003,1,23.6200008392334,23.6000003814697,23.5200004577637,1753,
3/18/2002,7/1/2003,1,23.5100002288818,0,0,0,
3/18/2002,8/1/2003,1,23.4200000762939,0,0,0,
3/18/2002,9/1/2003,1,23.3299999237061,0,0,0,
3/18/2002,10/1/2003,1,23.2399997711182,0,0,0,
3/18/2002,11/1/2003,1,23.1499996185303,0,0,0,
3/18/2002,12/1/2003,1,23.0599994659424,22.9500007629395,22.7000007629395,1378,
3/18/2002,1/1/2004,1,22.9699993133545,0,0,0,
3/18/2002,2/1/2004,1,22.8799991607666,0,0,0,
3/18/2002,3/1/2004,1,22.7999992370605,0,0,0,
3/18/2002,4/1/2004,1,22.7199993133545,0,0,0,
3/18/2002,5/1/2004,1,22.6499996185303,0,0,0,
3/18/2002,6/1/2004,1,22.5900001525879,0,0,0,
3/18/2002,7/1/2004,1,22.5400009155273,0,0,0,
3/18/2002,8/1/2004,1,22.5,0,0,0,
3/18/2002,9/1/2004,1,22.4599990844727,0,0,0,
3/18/2002,12/1/2004,1,22.3700008392334,22.3500003814697,22.1499996185303,3,
3/18/2002,12/1/2005,1,22.0699996948242,0,0,0,
3/18/2002,12/1/2006,1,21.7900009155273,0,0,0,
3/18/2002,12/1/2007,1,21.5499992370605,0,0,0,
3/18/2002,12/1/2008,1,21.3700008392334,0,0,600,
3/18/2002,4/1/2002,2,0.833599984645844,0.834999978542328,0.802999973297119,14277,
3/18/2002,5/1/2002,2,0.835099995136261,0.837000012397766,0.805000007152557,12434,
3/18/2002,6/1/2002,2,0.821600019931793,0.822000026702881,0.793500006198883,3952,
3/18/2002,7/1/2002,2,0.800599992275238,0.800499975681305,0.782000005245209,1550,
3/18/2002,8/1/2002,2,0.775900006294251,0.778999984264374,0.75900000333786,343,
3/18/2002,9/1/2002,2,0.745899975299835,0.75,0.73199999332428,1442,
3/18/2002,10/1/2002,2,0.705900013446808,0.707499980926514,0.689999997615814,270,
3/18/2002,11/1/2002,2,0.689899981021881,0.691500008106232,0.672999978065491,23,
3/18/2002,12/1/2002,2,0.682399988174439,0.683499991893768,0.683499991893768,11,
3/18/2002,1/1/2003,2,0.679400026798248,0,0,2,
3/18/2002,2/1/2003,2,0.681900024414063,0,0,0,
3/18/2002,3/1/2003,2,0.686900019645691,0,0,0,
3/18/2002,4/1/2002,3,0.664799988269806,0.670000016689301,0.642499983310699,12927,
3/18/2002,5/1/2002,3,0.663999974727631,0.667500019073486,0.639999985694885,8888,
3/18/2002,6/1/2002,3,0.663500010967255,0.665000021457672,0.643499970436096,2269,
3/18/2002,7/1/2002,3,0.665000021457672,0.665000021457672,0.648999989032745,1412,
3/18/2002,8/1/2002,3,0.668500006198883,0.670000016689301,0.652499973773956,512,
3/18/2002,9/1/2002,3,0.675000011920929,0.675999999046326,0.660000026226044,393,
3/18/2002,10/1/2002,3,0.681500017642975,0.685000002384186,0.666499972343445,63,
3/18/2002,11/1/2002,3,0.6875,0.690999984741211,0.674000024795532,45,
3/18/2002,12/1/2002,3,0.692499995231628,0.688000023365021,0.676999986171722,911,
3/18/2002,1/1/2003,3,0.694500029087067,0.698000013828278,0.679000020027161,174,
3/18/2002,2/1/2003,3,0.691500008106232,0.684000015258789,0.680000007152557,57,
3/18/2002,3/1/2003,3,0.675999999046326,0.666999995708466,0.665000021457672,8,
3/18/2002,4/1/2003,3,0.660000026226044,0,0,0,
3/18/2002,5/1/2003,3,0.643499970436096,0.632499992847443,0.632499992847443,2,
3/18/2002,6/1/2003,3,0.639999985694885,0.632300019264221,0.629999995231628,4,
3/18/2002,7/1/2003,3,0.64300000667572,0,0,0,
3/18/2002,8/1/2003,3,0.648999989032745,0,0,0,
3/18/2002,9/1/2003,3,0.656000018119812,0,0,0,
3/19/2002,4/1/2002,1,24.8799991607666,25.25,24.7000007629395,45524,
3/19/2002,5/1/2002,1,25.2800006866455,25.6200008392334,25.1000003814697,70840,
3/19/2002,6/1/2002,1,25.3999996185303,25.7000007629395,25.2800006866455,21798,
3/19/2002,7/1/2002,1,25.2999992370605,25.5499992370605,25.25,7978,
3/19/2002,8/1/2002,1,25.1299991607666,25.3199996948242,25.0599994659424,4052,
3/19/2002,9/1/2002,1,24.9500007629395,25.0499992370605,24.9099998474121,3087,
3/19/2002,10/1/2002,1,24.7700004577637,24.7299995422363,24.7199993133545,904,
3/19/2002,11/1/2002,1,24.5799999237061,24.6299991607666,24.5499992370605,498,
3/19/2002,12/1/2002,1,24.3899993896484,24.5,24.2999992370605,6753,
3/19/2002,1/1/2003,1,24.2199993133545,24.2999992370605,24.1599998474121,910,
3/19/2002,2/1/2003,1,24.0599994659424,24.1000003814697,24.1000003814697,488,
3/19/2002,3/1/2003,1,23.9099998474121,24,24,608,
3/19/2002,4/1/2003,1,23.7800006866455,0,0,509,
3/19/2002,5/1/2003,1,23.6499996185303,0,0,17,
3/19/2002,6/1/2003,1,23.5400009155273,23.5,23.5,1682,
3/19/2002,7/1/2003,1,23.4300003051758,0,0,0,
3/19/2002,8/1/2003,1,23.3299999237061,0,0,0,
3/19/2002,9/1/2003,1,23.2399997711182,0,0,300,
3/19/2002,10/1/2003,1,23.1499996185303,0,0,0,
3/19/2002,11/1/2003,1,23.0599994659424,0,0,0,
3/19/2002,12/1/2003,1,22.9699993133545,23.1499996185303,22.9500007629395,1560,
3/19/2002,1/1/2004,1,22.8799991607666,0,0,0,
3/19/2002,2/1/2004,1,22.7900009155273,0,0,0,
3/19/2002,3/1/2004,1,22.7099990844727,0,0,300,
3/19/2002,4/1/2004,1,22.6299991607666,0,0,0,
3/19/2002,5/1/2004,1,22.5599994659424,0,0,0,
3/19/2002,6/1/2004,1,22.5,0,0,0,
3/19/2002,7/1/2004,1,22.4500007629395,0,0,0,
3/19/2002,8/1/2004,1,22.4099998474121,0,0,0,
3/19/2002,9/1/2004,1,22.3700008392334,0,0,0,
3/19/2002,12/1/2004,1,22.2800006866455,22.3500003814697,22.3500003814697,17,
3/19/2002,12/1/2005,1,21.9799995422363,0,0,0,
3/19/2002,12/1/2006,1,21.7000007629395,0,0,0,
3/19/2002,12/1/2007,1,21.4599990844727,0,0,0,
3/19/2002,12/1/2008,1,21.2800006866455,0,0,0,
3/19/2002,4/1/2002,2,0.83160001039505,0.836000025272369,0.822000026702881,20806,
3/19/2002,5/1/2002,2,0.833100020885468,0.83899998664856,0.827000021934509,14472,
3/19/2002,6/1/2002,2,0.821099996566772,0.824000000953674,0.814999997615814,3614,
3/19/2002,7/1/2002,2,0.801100015640259,0.804499983787537,0.795700013637543,1732,
3/19/2002,8/1/2002,2,0.776600003242493,0.778500020503998,0.775499999523163,1345,
3/19/2002,9/1/2002,2,0.746599972248077,0.75,0.742500007152557,233,
3/19/2002,10/1/2002,2,0.70660001039505,0.709999978542328,0.707499980926514,67,
3/19/2002,11/1/2002,2,0.690599977970123,0.689000010490418,0.689000010490418,1,
3/19/2002,12/1/2002,2,0.683099985122681,0,0,70,
3/19/2002,1/1/2003,2,0.67960000038147,0,0,0,
3/19/2002,2/1/2003,2,0.682099997997284,0,0,0,
3/19/2002,3/1/2003,2,0.687099993228912,0,0,0,
3/19/2002,4/1/2002,3,0.661199986934662,0.667500019073486,0.656000018119812,15413,
3/19/2002,5/1/2002,3,0.658999979496002,0.666000008583069,0.653999984264374,8646,
3/19/2002,6/1/2002,3,0.658999979496002,0.664499998092651,0.655499994754791,4604,
3/19/2002,7/1/2002,3,0.66100001335144,0.666999995708466,0.66100001335144,1931,
3/19/2002,8/1/2002,3,0.665000021457672,0.670000016689301,0.662999987602234,1558,
3/19/2002,9/1/2002,3,0.671500027179718,0.674000024795532,0.671000003814697,819,
3/19/2002,10/1/2002,3,0.677999973297119,0.681500017642975,0.680000007152557,436,
3/19/2002,11/1/2002,3,0.684000015258789,0.689000010490418,0.683000028133392,119,
3/19/2002,12/1/2002,3,0.689000010490418,0.694000005722046,0.689000010490418,1673,
3/19/2002,1/1/2003,3,0.690999984741211,0.695999979972839,0.689999997615814,475,
3/19/2002,2/1/2003,3,0.688000023365021,0.692499995231628,0.689999997615814,210,
3/19/2002,3/1/2003,3,0.671999990940094,0.677500009536743,0.674499988555908,131,
3/19/2002,4/1/2003,3,0.655499994754791,0.660000026226044,0.660000026226044,11,
3/19/2002,5/1/2003,3,0.638999998569489,0,0,8,
3/19/2002,6/1/2003,3,0.635500013828278,0.639999985694885,0.639999985694885,421,
3/19/2002,7/1/2003,3,0.638499975204468,0,0,1,
3/19/2002,8/1/2003,3,0.644500017166138,0,0,0,
3/19/2002,9/1/2003,3,0.65149998664856,0,0,0,
3/20/2002,4/1/2002,1,24.8999996185303,25.6200008392334,24.7000007629395,40797,
3/20/2002,5/1/2002,1,24.9500007629395,25.9500007629395,24.8999996185303,113370,
3/20/2002,6/1/2002,1,25.1000003814697,25.9799995422363,25.1000003814697,35861,
3/20/2002,7/1/2002,1,25.0499992370605,25.8999996185303,25.1499996185303,8433,
3/20/2002,8/1/2002,1,24.8999996185303,25.7000007629395,24.9500007629395,5284,
3/20/2002,9/1/2002,1,24.7299995422363,25.6000003814697,24.8999996185303,2826,
3/20/2002,10/1/2002,1,24.5599994659424,25.2700004577637,24.7000007629395,2263,
3/20/2002,11/1/2002,1,24.3899993896484,25.0499992370605,24.5,907,
3/20/2002,12/1/2002,1,24.2099990844727,24.8500003814697,24.3500003814697,8090,
3/20/2002,1/1/2003,1,24.0300006866455,24.6499996185303,24.2199993133545,684,
3/20/2002,2/1/2003,1,23.8600006103516,24.3999996185303,24.2000007629395,458,
3/20/2002,3/1/2003,1,23.7099990844727,24.0599994659424,24.0599994659424,403,
3/20/2002,4/1/2003,1,23.5799999237061,24.1000003814697,23.8799991607666,50,
3/20/2002,5/1/2003,1,23.4500007629395,23.8799991607666,23.8799991607666,157,
3/20/2002,6/1/2003,1,23.3400001525879,23.9300003051758,23.5,3154,
3/20/2002,7/1/2003,1,23.2299995422363,23.6800003051758,23.6800003051758,67,
3/20/2002,8/1/2003,1,23.1299991607666,23.7199993133545,23.4799995422363,131,
3/20/2002,9/1/2003,1,23.0400009155273,23.6299991607666,23.6299991607666,75,
3/20/2002,10/1/2003,1,22.9500007629395,0,0,0,
3/20/2002,11/1/2003,1,22.8600006103516,0,0,0,
3/20/2002,12/1/2003,1,22.7700004577637,23.25,23.25,1471,
3/20/2002,1/1/2004,1,22.6800003051758,0,0,0,
3/20/2002,2/1/2004,1,22.5900001525879,0,0,0,
3/20/2002,3/1/2004,1,22.5100002288818,0,0,0,
3/20/2002,4/1/2004,1,22.4300003051758,0,0,0,
3/20/2002,5/1/2004,1,22.3600006103516,0,0,0,
3/20/2002,6/1/2004,1,22.2999992370605,0,0,0,
3/20/2002,7/1/2004,1,22.25,0,0,0,
3/20/2002,8/1/2004,1,22.2099990844727,0,0,0,
3/20/2002,9/1/2004,1,22.1700000762939,0,0,0,
3/20/2002,12/1/2004,1,22.0799999237061,0,0,32,
3/20/2002,12/1/2005,1,21.7800006866455,0,0,0,
3/20/2002,12/1/2006,1,21.5,0,0,0,
3/20/2002,12/1/2007,1,21.2600002288818,0,0,0,
3/20/2002,12/1/2008,1,21.0799999237061,0,0,300,
3/20/2002,4/1/2002,2,0.819199979305267,0.84500002861023,0.815999984741211,23639,
3/20/2002,5/1/2002,2,0.82039999961853,0.84850001335144,0.819000005722046,22136,
3/20/2002,6/1/2002,2,0.810400009155273,0.834999978542328,0.806999981403351,4631,
3/20/2002,7/1/2002,2,0.791400015354157,0.814999997615814,0.791000008583069,2880,
3/20/2002,8/1/2002,2,0.768400013446808,0.791000008583069,0.76800000667572,1333,
3/20/2002,9/1/2002,2,0.740400016307831,0.762000024318695,0.746999979019165,2481,
3/20/2002,10/1/2002,2,0.701900005340576,0.722500026226044,0.712000012397766,295,
3/20/2002,11/1/2002,2,0.686900019645691,0.708000004291534,0.705999970436096,36,
3/20/2002,12/1/2002,2,0.680400013923645,0.699999988079071,0.698000013828278,216,
3/20/2002,1/1/2003,2,0.67739999294281,0.699000000953674,0.699000000953674,1,
3/20/2002,2/1/2003,2,0.680400013923645,0.703999996185303,0.703999996185303,2,
3/20/2002,3/1/2003,2,0.685400009155273,0.709999978542328,0.709999978542328,1,
3/20/2002,4/1/2002,3,0.665700018405914,0.686500012874603,0.657999992370606,21977,
3/20/2002,5/1/2002,3,0.656199991703033,0.679000020027161,0.654999971389771,16757,
3/20/2002,6/1/2002,3,0.656199991703033,0.676999986171722,0.656000018119812,7947,
3/20/2002,7/1/2002,3,0.658200025558472,0.679000020027161,0.658999979496002,2180,
3/20/2002,8/1/2002,3,0.662199974060059,0.681999981403351,0.665000021457672,1092,
3/20/2002,9/1/2002,3,0.668699979782105,0.688000023365021,0.670000016689301,525,
3/20/2002,10/1/2002,3,0.67519998550415,0.699999988079071,0.680999994277954,678,
3/20/2002,11/1/2002,3,0.68120002746582,0.699999988079071,0.684000015258789,116,
3/20/2002,12/1/2002,3,0.686200022697449,0.704999983310699,0.689999997615814,2386,
3/20/2002,1/1/2003,3,0.688199996948242,0.707000017166138,0.695999979972839,277,
3/20/2002,2/1/2003,3,0.684700012207031,0.704999983310699,0.692499995231628,53,
3/20/2002,3/1/2003,3,0.668200016021729,0.684499979019165,0.675000011920929,27,
3/20/2002,4/1/2003,3,0.651199996471405,0,0,0,
3/20/2002,5/1/2003,3,0.634199976921082,0,0,0,
3/20/2002,6/1/2003,3,0.630699992179871,0.641499996185303,0.641499996185303,120,
3/20/2002,7/1/2003,3,0.633700013160706,0,0,0,
3/20/2002,8/1/2003,3,0.639699995517731,0,0,0,
3/20/2002,9/1/2003,3,0.646700024604797,0,0,0,
3/21/2002,5/1/2002,1,25.6100006103516,25.6399993896484,24.6000003814697,84385,
3/21/2002,6/1/2002,1,25.6700000762939,25.75,24.7999992370605,37230,
3/21/2002,7/1/2002,1,25.6299991607666,25.7000007629395,24.7999992370605,17184,
3/21/2002,8/1/2002,1,25.4799995422363,25.3500003814697,24.7000007629395,4173,
3/21/2002,9/1/2002,1,25.3099994659424,25.3999996185303,24.6000003814697,2149,
3/21/2002,10/1/2002,1,25.1399993896484,25.25,24.4500007629395,944,
3/21/2002,11/1/2002,1,24.9599990844727,24.7999992370605,24.2900009155273,806,
3/21/2002,12/1/2002,1,24.7800006866455,24.8999996185303,24.1000003814697,8400,
3/21/2002,1/1/2003,1,24.6000003814697,24.7000007629395,24,1199,
3/21/2002,2/1/2003,1,24.4300003051758,23.9699993133545,23.8999996185303,301,
3/21/2002,3/1/2003,1,24.2700004577637,23.6499996185303,23.6499996185303,113,
3/21/2002,4/1/2003,1,24.1299991607666,0,0,400,
3/21/2002,5/1/2003,1,24,0,0,100,
3/21/2002,6/1/2003,1,23.8899993896484,23.8500003814697,23.3500003814697,695,
3/21/2002,7/1/2003,1,23.7800006866455,0,0,500,
3/21/2002,8/1/2003,1,23.6800003051758,0,0,0,
3/21/2002,9/1/2003,1,23.5900001525879,0,0,0,
3/21/2002,10/1/2003,1,23.5,0,0,300,
3/21/2002,11/1/2003,1,23.4099998474121,0,0,100,
3/21/2002,12/1/2003,1,23.3199996948242,23.1499996185303,22.9200000762939,1003,
3/21/2002,1/1/2004,1,23.2299995422363,0,0,100,
3/21/2002,2/1/2004,1,23.1399993896484,0,0,0,
3/21/2002,3/1/2004,1,23.0599994659424,0,0,0,
3/21/2002,4/1/2004,1,22.9799995422363,0,0,0,
3/21/2002,5/1/2004,1,22.9099998474121,0,0,0,
3/21/2002,6/1/2004,1,22.8500003814697,0,0,0,
3/21/2002,7/1/2004,1,22.7999992370605,0,0,0,
3/21/2002,8/1/2004,1,22.7600002288818,0,0,0,
3/21/2002,9/1/2004,1,22.7199993133545,0,0,0,
3/21/2002,12/1/2004,1,22.6299991607666,22.75,22.75,160,
3/21/2002,12/1/2005,1,22.3299999237061,0,0,0,
3/21/2002,12/1/2006,1,22.0499992370605,0,0,0,
3/21/2002,12/1/2007,1,21.8099994659424,0,0,0,
3/21/2002,12/1/2008,1,21.6299991607666,21.3500003814697,21.3500003814697,11,
3/21/2002,4/1/2002,2,0.829299986362457,0.829999983310699,0.795000016689301,21643,
3/21/2002,5/1/2002,2,0.830900013446808,0.832000017166138,0.800000011920929,22579,
3/21/2002,6/1/2002,2,0.821900010108948,0.820500016212463,0.792999982833862,5917,
3/21/2002,7/1/2002,2,0.804400026798248,0.807500004768372,0.779999971389771,2919,
3/21/2002,8/1/2002,2,0.783399999141693,0.782000005245209,0.761500000953674,1859,
3/21/2002,9/1/2002,2,0.756399989128113,0.754999995231628,0.740000009536743,597,
3/21/2002,10/1/2002,2,0.7189000248909,0.726999998092651,0.726999998092651,60,
3/21/2002,11/1/2002,2,0.704900026321411,0,0,91,
3/21/2002,12/1/2002,2,0.698899984359741,0,0,15,
3/21/2002,1/1/2003,2,0.695900022983551,0.679000020027161,0.679000020027161,16,
3/21/2002,2/1/2003,2,0.698899984359741,0,0,0,
3/21/2002,3/1/2003,2,0.70389997959137,0,0,0,
3/21/2002,4/1/2002,3,0.671400010585785,0.672999978065491,0.648000001907349,17549,
3/21/2002,5/1/2002,3,0.666000008583069,0.668500006198883,0.643999993801117,16581,
3/21/2002,6/1/2002,3,0.666499972343445,0.668500006198883,0.647000014781952,6409,
3/21/2002,7/1/2002,3,0.669000029563904,0.671500027179718,0.652499973773956,2297,
3/21/2002,8/1/2002,3,0.673500001430512,0.672500014305115,0.657000005245209,1019,
3/21/2002,9/1/2002,3,0.680499970912933,0.682500004768372,0.663500010967255,281,
3/21/2002,10/1/2002,3,0.686999976634979,0.6875,0.670000016689301,98,
3/21/2002,11/1/2002,3,0.693499982357025,0.680999994277954,0.675999999046326,19,
3/21/2002,12/1/2002,3,0.699000000953674,0.699999988079071,0.680000007152557,1841,
3/21/2002,1/1/2003,3,0.700999975204468,0.703000009059906,0.681500017642975,980,
3/21/2002,2/1/2003,3,0.697499990463257,0.684000015258789,0.677999973297119,103,
3/21/2002,3/1/2003,3,0.680999994277954,0.670000016689301,0.662999987602234,113,
3/21/2002,4/1/2003,3,0.663999974727631,0.648500025272369,0.648500025272369,2,
3/21/2002,5/1/2003,3,0.647000014781952,0,0,0,
3/21/2002,6/1/2003,3,0.643499970436096,0,0,5,
3/21/2002,7/1/2003,3,0.646499991416931,0,0,0,
3/21/2002,8/1/2003,3,0.652499973773956,0,0,0,
3/21/2002,9/1/2003,3,0.659500002861023,0,0,0,
3/22/2002,5/1/2002,1,25.3500003814697,25.8500003814697,25.2000007629395,72805,
3/22/2002,6/1/2002,1,25.4899997711182,25.8799991607666,25.3600006103516,36098,
3/22/2002,7/1/2002,1,25.4599990844727,25.8500003814697,25.3500003814697,10915,
3/22/2002,8/1/2002,1,25.3099994659424,25.6800003051758,25.25,3372,
3/22/2002,9/1/2002,1,25.1299991607666,25.4500007629395,25.0100002288818,2340,
3/22/2002,10/1/2002,1,24.9400005340576,25.1800003051758,24.9699993133545,585,
3/22/2002,11/1/2002,1,24.75,25,24.7800006866455,856,
3/22/2002,12/1/2002,1,24.5599994659424,24.8500003814697,24.5,9328,
3/22/2002,1/1/2003,1,24.3799991607666,24.5499992370605,24.5,1708,
3/22/2002,2/1/2003,1,24.2000007629395,24.3500003814697,24.3199996948242,241,
3/22/2002,3/1/2003,1,24.0400009155273,0,0,94,
3/22/2002,4/1/2003,1,23.8999996185303,24.0799999237061,24.0799999237061,47,
3/22/2002,5/1/2003,1,23.7700004577637,0,0,87,
3/22/2002,6/1/2003,1,23.6599998474121,23.8999996185303,23.7000007629395,892,
3/22/2002,7/1/2003,1,23.5499992370605,0,0,25,
3/22/2002,8/1/2003,1,23.4500007629395,0,0,0,
3/22/2002,9/1/2003,1,23.3600006103516,0,0,0,
3/22/2002,10/1/2003,1,23.2700004577637,23.4500007629395,23.4500007629395,2,
3/22/2002,11/1/2003,1,23.1800003051758,23.3600006103516,23.3600006103516,1,
3/22/2002,12/1/2003,1,23.0900001525879,23.2700004577637,23.2700004577637,2153,
3/22/2002,1/1/2004,1,23,23.1800003051758,23.1800003051758,8,
3/22/2002,2/1/2004,1,22.9099998474121,0,0,0,
3/22/2002,3/1/2004,1,22.8299999237061,0,0,0,
3/22/2002,4/1/2004,1,22.75,0,0,0,
3/22/2002,5/1/2004,1,22.6800003051758,0,0,0,
3/22/2002,6/1/2004,1,22.6200008392334,0,0,0,
3/22/2002,7/1/2004,1,22.5699996948242,0,0,0,
3/22/2002,8/1/2004,1,22.5300006866455,0,0,0,
3/22/2002,9/1/2004,1,22.4899997711182,0,0,0,
3/22/2002,12/1/2004,1,22.3999996185303,22.4300003051758,22.4300003051758,62,
3/22/2002,12/1/2005,1,22.1000003814697,0,0,0,
3/22/2002,12/1/2006,1,21.8199996948242,0,0,0,
3/22/2002,12/1/2007,1,21.5799999237061,0,0,0,
3/22/2002,12/1/2008,1,21.3999996185303,0,0,0,
3/22/2002,4/1/2002,2,0.800800025463104,0.833999991416931,0.797999978065491,20450,
3/22/2002,5/1/2002,2,0.807699978351593,0.834999978542328,0.805000007152557,19026,
3/22/2002,6/1/2002,2,0.801699995994568,0.824999988079071,0.799000024795532,3603,
3/22/2002,7/1/2002,2,0.787000000476837,0.802500009536743,0.785000026226044,2250,
3/22/2002,8/1/2002,2,0.76800000667572,0.786499977111816,0.772499978542328,964,
3/22/2002,9/1/2002,2,0.742999970912933,0.758000016212463,0.758000016212463,435,
3/22/2002,10/1/2002,2,0.705999970436096,0.722500026226044,0.709999978542328,200,
3/22/2002,11/1/2002,2,0.691999971866608,0.707499980926514,0.694999992847443,5,
3/22/2002,12/1/2002,2,0.685999989509583,0.690999984741211,0.690999984741211,391,
3/22/2002,1/1/2003,2,0.683000028133392,0.686999976634979,0.686999976634979,10,
3/22/2002,2/1/2003,2,0.685999989509583,0,0,0,
3/22/2002,3/1/2003,2,0.690999984741211,0.694999992847443,0.694999992847443,1,
3/22/2002,4/1/2002,3,0.652700006961823,0.675000011920929,0.650499999523163,23219,
3/22/2002,5/1/2002,3,0.653699994087219,0.671000003814697,0.65200001001358,18431,
3/22/2002,6/1/2002,3,0.655700027942658,0.670000016689301,0.652999997138977,6571,
3/22/2002,7/1/2002,3,0.659699976444244,0.670000016689301,0.662000000476837,1371,
3/22/2002,8/1/2002,3,0.665199995040894,0.676999986171722,0.667999982833862,799,
3/22/2002,9/1/2002,3,0.672699987888336,0.683000028133392,0.675999999046326,715,
3/22/2002,10/1/2002,3,0.679700016975403,0.693000018596649,0.684000015258789,204,
3/22/2002,11/1/2002,3,0.686699986457825,0.699500024318695,0.691500008106232,178,
3/22/2002,12/1/2002,3,0.692200005054474,0.704999983310699,0.695999979972839,2283,
3/22/2002,1/1/2003,3,0.694700002670288,0.708000004291534,0.699999988079071,519,
3/22/2002,2/1/2003,3,0.691200017929077,0.703999996185303,0.697000026702881,110,
3/22/2002,3/1/2003,3,0.674700021743774,0.686999976634979,0.677500009536743,69,
3/22/2002,4/1/2003,3,0.657700002193451,0.66100001335144,0.66100001335144,2,
3/22/2002,5/1/2003,3,0.640699982643127,0,0,25,
3/22/2002,6/1/2003,3,0.637199997901917,0.642499983310699,0.642499983310699,215,
3/22/2002,7/1/2003,3,0.640200018882751,0,0,25,
3/22/2002,8/1/2003,3,0.646200001239777,0,0,0,
3/22/2002,9/1/2003,3,0.653199970722199,0,0,0,
3/25/2002,5/1/2002,1,24.9899997711182,25.3500003814697,24.7000007629395,62975,
3/25/2002,6/1/2002,1,25.1700000762939,25.4099998474121,24.9300003051758,34888,
3/25/2002,7/1/2002,1,25.2000007629395,25.2399997711182,25,14817,
3/25/2002,8/1/2002,1,25.1100006103516,25,24.9500007629395,4666,
3/25/2002,9/1/2002,1,24.9599990844727,25.0499992370605,24.8799991607666,1449,
3/25/2002,10/1/2002,1,24.7900009155273,24.7000007629395,24.6499996185303,254,
3/25/2002,11/1/2002,1,24.6200008392334,24.6000003814697,24.5,187,
3/25/2002,12/1/2002,1,24.4500007629395,24.5,23.7000007629395,3014,
3/25/2002,1/1/2003,1,24.2800006866455,24.3799991607666,24.2000007629395,303,
3/25/2002,2/1/2003,1,24.1100006103516,24.1200008392334,24.1200008392334,11,
3/25/2002,3/1/2003,1,23.9500007629395,0,0,475,
3/25/2002,4/1/2003,1,23.8199996948242,0,0,0,
3/25/2002,5/1/2003,1,23.7000007629395,0,0,0,
3/25/2002,6/1/2003,1,23.5900001525879,0,0,601,
3/25/2002,7/1/2003,1,23.4799995422363,0,0,0,
3/25/2002,8/1/2003,1,23.3899993896484,0,0,0,
3/25/2002,9/1/2003,1,23.3099994659424,0,0,0,
3/25/2002,10/1/2003,1,23.2299995422363,0,0,0,
3/25/2002,11/1/2003,1,23.1499996185303,0,0,0,
3/25/2002,12/1/2003,1,23.0699996948242,23,23,1002,
3/25/2002,1/1/2004,1,22.9899997711182,0,0,0,
3/25/2002,2/1/2004,1,22.9099998474121,0,0,0,
3/25/2002,3/1/2004,1,22.8299999237061,0,0,0,
3/25/2002,4/1/2004,1,22.75,0,0,0,
3/25/2002,5/1/2004,1,22.6800003051758,0,0,0,
3/25/2002,6/1/2004,1,22.6200008392334,0,0,0,
3/25/2002,7/1/2004,1,22.5699996948242,0,0,0,
3/25/2002,8/1/2004,1,22.5300006866455,0,0,0,
3/25/2002,9/1/2004,1,22.4899997711182,0,0,0,
3/25/2002,12/1/2004,1,22.3999996185303,0,0,0,
3/25/2002,12/1/2005,1,22.1000003814697,0,0,0,
3/25/2002,12/1/2006,1,21.8199996948242,0,0,0,
3/25/2002,12/1/2007,1,21.5799999237061,0,0,0,
3/25/2002,12/1/2008,1,21.3999996185303,0,0,0,
3/25/2002,4/1/2002,2,0.788100004196167,0.800000011920929,0.781499981880188,19136,
3/25/2002,5/1/2002,2,0.794799983501434,0.804499983787537,0.788500010967255,16672,
3/25/2002,6/1/2002,2,0.791299998760223,0.796999990940094,0.787000000476837,2539,
3/25/2002,7/1/2002,2,0.777800023555756,0.782000005245209,0.773000001907349,1870,
3/25/2002,8/1/2002,2,0.76010000705719,0.763999998569489,0.759999990463257,518,
3/25/2002,9/1/2002,2,0.736400008201599,0.740499973297119,0.739000022411346,245,
3/25/2002,10/1/2002,2,0.699400007724762,0.702000021934509,0.702000021934509,1,
3/25/2002,11/1/2002,2,0.685899972915649,0.689000010490418,0.689000010490418,56,
3/25/2002,12/1/2002,2,0.680400013923645,0.684000015258789,0.681999981403351,2,
3/25/2002,1/1/2003,2,0.67739999294281,0,0,1,
3/25/2002,2/1/2003,2,0.680400013923645,0,0,0,
3/25/2002,3/1/2003,2,0.685400009155273,0,0,0,
3/25/2002,4/1/2002,3,0.641600012779236,0.65149998664856,0.634999990463257,20201,
3/25/2002,5/1/2002,3,0.644299983978272,0.649999976158142,0.637000024318695,16443,
3/25/2002,6/1/2002,3,0.646799981594086,0.649999976158142,0.64300000667572,2641,
3/25/2002,7/1/2002,3,0.651799976825714,0.656000018119812,0.65149998664856,1142,
3/25/2002,8/1/2002,3,0.657800018787384,0.66100001335144,0.656000018119812,550,
3/25/2002,9/1/2002,3,0.665300011634827,0.665000021457672,0.665000021457672,293,
3/25/2002,10/1/2002,3,0.672800004482269,0.675999999046326,0.673500001430512,30,
3/25/2002,11/1/2002,3,0.679799973964691,0.684000015258789,0.677999973297119,72,
3/25/2002,12/1/2002,3,0.685800015926361,0.688000023365021,0.683000028133392,1328,
3/25/2002,1/1/2003,3,0.688799977302551,0.693499982357025,0.689000010490418,324,
3/25/2002,2/1/2003,3,0.685800015926361,0.689000010490418,0.680999994277954,20,
3/25/2002,3/1/2003,3,0.670300006866455,0.676999986171722,0.664499998092651,36,
3/25/2002,4/1/2003,3,0.653800010681152,0.65200001001358,0.65200001001358,56,
3/25/2002,5/1/2003,3,0.63730001449585,0.636500000953674,0.636500000953674,8,
3/25/2002,6/1/2003,3,0.633800029754639,0.631200015544891,0.631200015544891,179,
3/25/2002,7/1/2003,3,0.636799991130829,0,0,1,
3/25/2002,8/1/2003,3,0.642799973487854,0,0,51,
3/25/2002,9/1/2003,3,0.649800002574921,0,0,25,
3/26/2002,5/1/2002,1,25.3600006103516,25.3999996185303,24.7299995422363,68558,
3/26/2002,6/1/2002,1,25.4899997711182,25.5499992370605,24.9200000762939,36126,
3/26/2002,7/1/2002,1,25.5100002288818,25.5499992370605,25,11661,
3/26/2002,8/1/2002,1,25.4099998474121,25.3500003814697,24.9400005340576,4247,
3/26/2002,9/1/2002,1,25.2600002288818,25.2999992370605,24.7700004577637,2640,
3/26/2002,10/1/2002,1,25.0900001525879,25.0400009155273,24.75,1472,
3/26/2002,11/1/2002,1,24.9099998474121,24.8500003814697,24.6100006103516,1225,
3/26/2002,12/1/2002,1,24.7299995422363,24.6000003814697,24.25,6559,
3/26/2002,1/1/2003,1,24.5499992370605,24.3999996185303,24.3199996948242,3615,
3/26/2002,2/1/2003,1,24.3700008392334,0,0,160,
3/26/2002,3/1/2003,1,24.2099990844727,0,0,730,
3/26/2002,4/1/2003,1,24.0699996948242,0,0,30,
3/26/2002,5/1/2003,1,23.9500007629395,0,0,30,
3/26/2002,6/1/2003,1,23.8400001525879,23.75,23.75,230,
3/26/2002,7/1/2003,1,23.7299995422363,0,0,330,
3/26/2002,8/1/2003,1,23.6399993896484,0,0,30,
3/26/2002,9/1/2003,1,23.5499992370605,0,0,30,
3/26/2002,10/1/2003,1,23.4699993133545,0,0,30,
3/26/2002,11/1/2003,1,23.3899993896484,0,0,30,
3/26/2002,12/1/2003,1,23.3099994659424,23.1000003814697,23.1000003814697,1731,
3/26/2002,1/1/2004,1,23.2299995422363,0,0,50,
3/26/2002,2/1/2004,1,23.1499996185303,0,0,0,
3/26/2002,3/1/2004,1,23.0699996948242,0,0,0,
3/26/2002,4/1/2004,1,22.9899997711182,0,0,0,
3/26/2002,5/1/2004,1,22.9200000762939,0,0,0,
3/26/2002,6/1/2004,1,22.8600006103516,0,0,0,
3/26/2002,7/1/2004,1,22.8099994659424,0,0,0,
3/26/2002,8/1/2004,1,22.7700004577637,0,0,0,
3/26/2002,9/1/2004,1,22.7399997711182,0,0,0,
3/26/2002,12/1/2004,1,22.6499996185303,0,0,0,
3/26/2002,12/1/2005,1,22.3500003814697,0,0,0,
3/26/2002,12/1/2006,1,22.0699996948242,21.8999996185303,21.8999996185303,1,
3/26/2002,12/1/2007,1,21.8299999237061,21.6499996185303,21.6499996185303,25,
3/26/2002,12/1/2008,1,21.6599998474121,0,0,0,
3/26/2002,4/1/2002,2,0.800800025463104,0.802500009536743,0.781499981880188,26676,
3/26/2002,5/1/2002,2,0.807799994945526,0.810000002384186,0.787999987602234,16697,
3/26/2002,6/1/2002,2,0.804000020027161,0.805999994277954,0.783999979496002,4260,
3/26/2002,7/1/2002,2,0.790499985218048,0.788500010967255,0.773000001907349,2095,
3/26/2002,8/1/2002,2,0.772499978542328,0.768999993801117,0.765999972820282,798,
3/26/2002,9/1/2002,2,0.748499989509583,0.743499994277954,0.743499994277954,288,
3/26/2002,10/1/2002,2,0.711499989032745,0,0,190,
3/26/2002,11/1/2002,2,0.698000013828278,0.694999992847443,0.694999992847443,1,
3/26/2002,12/1/2002,2,0.692499995231628,0.675000011920929,0.675000011920929,45,
3/26/2002,1/1/2003,2,0.688499987125397,0,0,0,
3/26/2002,2/1/2003,2,0.690999984741211,0,0,0,
3/26/2002,3/1/2003,2,0.695500016212463,0,0,0,
3/26/2002,4/1/2002,3,0.656799972057343,0.65750002861023,0.637000024318695,15861,
3/26/2002,5/1/2002,3,0.660000026226044,0.66100001335144,0.639999985694885,15453,
3/26/2002,6/1/2002,3,0.662000000476837,0.661499977111816,0.643499970436096,3784,
3/26/2002,7/1/2002,3,0.666499972343445,0.666499972343445,0.648999989032745,1280,
3/26/2002,8/1/2002,3,0.672500014305115,0.669000029563904,0.663999974727631,841,
3/26/2002,9/1/2002,3,0.680000007152557,0.67849999666214,0.666000008583069,592,
3/26/2002,10/1/2002,3,0.686999976634979,0.684000015258789,0.675999999046326,138,
3/26/2002,11/1/2002,3,0.694000005722046,0.693000018596649,0.681500017642975,268,
3/26/2002,12/1/2002,3,0.699999988079071,0.697499990463257,0.685500025749207,1156,
3/26/2002,1/1/2003,3,0.703000009059906,0.699999988079071,0.689000010490418,428,
3/26/2002,2/1/2003,3,0.699999988079071,0.694999992847443,0.686999976634979,257,
3/26/2002,3/1/2003,3,0.684499979019165,0.680000007152557,0.671500027179718,45,
3/26/2002,4/1/2003,3,0.667999982833862,0.65750002861023,0.654999971389771,5,
3/26/2002,5/1/2003,3,0.65149998664856,0.639500021934509,0.638499975204468,2,
3/26/2002,6/1/2003,3,0.648000001907349,0.635999977588654,0.634999990463257,64,
3/26/2002,7/1/2003,3,0.650499999523163,0.638000011444092,0.638000011444092,1,
3/26/2002,8/1/2003,3,0.655499994754791,0.643999993801117,0.643999993801117,12,
3/26/2002,9/1/2003,3,0.662000000476837,0,0,0,
3/27/2002,5/1/2002,1,25.8700008392334,25.9500007629395,25.3700008392334,70567,
3/27/2002,6/1/2002,1,25.9699993133545,26.0400009155273,25.4899997711182,41973,
3/27/2002,7/1/2002,1,25.9500007629395,26,24.8999996185303,14509,
3/27/2002,8/1/2002,1,25.7999992370605,25.7999992370605,25.5,4936,
3/27/2002,9/1/2002,1,25.6100006103516,25.6000003814697,24.5599994659424,3213,
3/27/2002,10/1/2002,1,25.3999996185303,25.3700008392334,25.1900005340576,1395,
3/27/2002,11/1/2002,1,25.2000007629395,25.1499996185303,25.0200004577637,448,
3/27/2002,12/1/2002,1,24.9899997711182,24.9799995422363,24.7000007629395,6762,
3/27/2002,1/1/2003,1,24.7800006866455,24.75,24.5499992370605,415,
3/27/2002,2/1/2003,1,24.5799999237061,0,0,307,
3/27/2002,3/1/2003,1,24.3999996185303,0,0,438,
3/27/2002,4/1/2003,1,24.2299995422363,0,0,0,
3/27/2002,5/1/2003,1,24.0799999237061,0,0,110,
3/27/2002,6/1/2003,1,23.9599990844727,0,0,200,
3/27/2002,7/1/2003,1,23.8500003814697,0,0,0,
3/27/2002,8/1/2003,1,23.75,0,0,0,
3/27/2002,9/1/2003,1,23.6599998474121,0,0,400,
3/27/2002,10/1/2003,1,23.5699996948242,0,0,50,
3/27/2002,11/1/2003,1,23.4799995422363,0,0,0,
3/27/2002,12/1/2003,1,23.3999996185303,23.4799995422363,23.2999992370605,2494,
3/27/2002,1/1/2004,1,23.3199996948242,0,0,0,
3/27/2002,2/1/2004,1,23.2399997711182,0,0,0,
3/27/2002,3/1/2004,1,23.1599998474121,0,0,0,
3/27/2002,4/1/2004,1,23.0799999237061,0,0,0,
3/27/2002,5/1/2004,1,23.0100002288818,0,0,0,
3/27/2002,6/1/2004,1,22.9500007629395,0,0,0,
3/27/2002,7/1/2004,1,22.8999996185303,0,0,0,
3/27/2002,8/1/2004,1,22.8600006103516,0,0,0,
3/27/2002,9/1/2004,1,22.8299999237061,0,0,0,
3/27/2002,12/1/2004,1,22.7399997711182,22.6000003814697,22.6000003814697,150,
3/27/2002,12/1/2005,1,22.4400005340576,22.3999996185303,22.3999996185303,5,
3/27/2002,12/1/2006,1,22.1499996185303,0,0,0,
3/27/2002,12/1/2007,1,21.9200000762939,0,0,0,
3/27/2002,12/1/2008,1,21.75,0,0,900,
3/27/2002,4/1/2002,2,0.820500016212463,0.822000026702881,0.805999994277954,26589,
3/27/2002,5/1/2002,2,0.825100004673004,0.825999975204468,0.809000015258789,24515,
3/27/2002,6/1/2002,2,0.818099975585938,0.819999992847443,0.810000002384186,6425,
3/27/2002,7/1/2002,2,0.803099989891052,0.804000020027161,0.796000003814697,2406,
3/27/2002,8/1/2002,2,0.783100008964539,0.785000026226044,0.778500020503998,2359,
3/27/2002,9/1/2002,2,0.757600009441376,0.759999990463257,0.757000029087067,1816,
3/27/2002,10/1/2002,2,0.7185999751091,0.72000002861023,0.717499971389771,106,
3/27/2002,11/1/2002,2,0.703599989414215,0.705999970436096,0.703999996185303,5,
3/27/2002,12/1/2002,2,0.69760000705719,0.698499977588654,0.697000026702881,268,
3/27/2002,1/1/2003,2,0.693599998950958,0,0,0,
3/27/2002,2/1/2003,2,0.696099996566772,0,0,0,
3/27/2002,3/1/2003,2,0.700600028038025,0,0,0,
3/27/2002,4/1/2002,3,0.667200028896332,0.670000016689301,0.657000005245209,19337,
3/27/2002,5/1/2002,3,0.670400023460388,0.671999990940094,0.657999992370606,16798,
3/27/2002,6/1/2002,3,0.671899974346161,0.672999978065491,0.662500023841858,6372,
3/27/2002,7/1/2002,3,0.675899982452393,0.677500009536743,0.667999982833862,2728,
3/27/2002,8/1/2002,3,0.680899977684021,0.681999981403351,0.675999999046326,2057,
3/27/2002,9/1/2002,3,0.687900006771088,0.688499987125397,0.683000028133392,1856,
3/27/2002,10/1/2002,3,0.694400012493134,0.693000018596649,0.689499974250793,235,
3/27/2002,11/1/2002,3,0.700900018215179,0.699999988079071,0.697000026702881,211,
3/27/2002,12/1/2002,3,0.706399977207184,0.706499993801117,0.703999996185303,1847,
3/27/2002,1/1/2003,3,0.708899974822998,0.708999991416931,0.703000009059906,731,
3/27/2002,2/1/2003,3,0.704900026321411,0.707000017166138,0.703999996185303,37,
3/27/2002,3/1/2003,3,0.687399983406067,0.689499974250793,0.6875,146,
3/27/2002,4/1/2003,3,0.668900012969971,0,0,0,
3/27/2002,5/1/2003,3,0.650900006294251,0,0,0,
3/27/2002,6/1/2003,3,0.646399974822998,0.639999985694885,0.639999985694885,301,
3/27/2002,7/1/2003,3,0.648400008678436,0,0,75,
3/27/2002,8/1/2003,3,0.652899980545044,0,0,0,
3/27/2002,9/1/2003,3,0.65939998626709,0,0,0,
3/28/2002,5/1/2002,1,26.3099994659424,26.3799991607666,25.5799999237061,94042,
3/28/2002,6/1/2002,1,26.3700008392334,26.4500007629395,25.7000007629395,62962,
3/28/2002,7/1/2002,1,26.3199996948242,26.3700008392334,25.7099990844727,17969,
3/28/2002,8/1/2002,1,26.1299991607666,26.1499996185303,25.6299991607666,4602,
3/28/2002,9/1/2002,1,25.9200000762939,26,25.5200004577637,2163,
3/28/2002,10/1/2002,1,25.6900005340576,25.5499992370605,25.3999996185303,1009,
3/28/2002,11/1/2002,1,25.4599990844727,26.2999992370605,24.8500003814697,1644,
3/28/2002,12/1/2002,1,25.2299995422363,25.2000007629395,24.7199993133545,14445,
3/28/2002,1/1/2003,1,24.9899997711182,24.8999996185303,24.6499996185303,1719,
3/28/2002,2/1/2003,1,24.7700004577637,24.6499996185303,24.3999996185303,197,
3/28/2002,3/1/2003,1,24.5599994659424,24.4500007629395,24.2000007629395,240,
3/28/2002,4/1/2003,1,24.3600006103516,24,24,35,
3/28/2002,5/1/2003,1,24.1800003051758,0,0,0,
3/28/2002,6/1/2003,1,24.0300006866455,24.0799999237061,24,521,
3/28/2002,7/1/2003,1,23.8999996185303,23.8799991607666,23.8799991607666,697,
3/28/2002,8/1/2003,1,23.7900009155273,0,0,0,
3/28/2002,9/1/2003,1,23.6900005340576,0,0,375,
3/28/2002,10/1/2003,1,23.5900001525879,0,0,0,
3/28/2002,11/1/2003,1,23.5,0,0,0,
3/28/2002,12/1/2003,1,23.4099998474121,23.4500007629395,23.2999992370605,5232,
3/28/2002,1/1/2004,1,23.3199996948242,0,0,0,
3/28/2002,2/1/2004,1,23.2299995422363,0,0,50,
3/28/2002,3/1/2004,1,23.1399993896484,0,0,0,
3/28/2002,4/1/2004,1,23.0599994659424,0,0,0,
3/28/2002,5/1/2004,1,22.9799995422363,0,0,0,
3/28/2002,6/1/2004,1,22.9200000762939,22.8500003814697,22.8500003814697,100,
3/28/2002,7/1/2004,1,22.8700008392334,0,0,0,
3/28/2002,8/1/2004,1,22.8299999237061,0,0,0,
3/28/2002,9/1/2004,1,22.7900009155273,0,0,0,
3/28/2002,12/1/2004,1,22.7000007629395,22.7000007629395,22.6499996185303,526,
3/28/2002,12/1/2005,1,22.3899993896484,22.3999996185303,22.3999996185303,1,
3/28/2002,12/1/2006,1,22.0900001525879,0,0,0,
3/28/2002,12/1/2007,1,21.8500003814697,0,0,0,
3/28/2002,12/1/2008,1,21.6800003051758,0,0,300,
3/28/2002,4/1/2002,2,0.824899971485138,0.829999983310699,0.808000028133392,16895,
3/28/2002,5/1/2002,2,0.832599997520447,0.837000012397766,0.814000010490418,25525,
3/28/2002,6/1/2002,2,0.828499972820282,0.832000017166138,0.810000002384186,9076,
3/28/2002,7/1/2002,2,0.8125,0.810000002384186,0.796000003814697,1808,
3/28/2002,8/1/2002,2,0.791000008583069,0.790000021457672,0.781000018119812,725,
3/28/2002,9/1/2002,2,0.763999998569489,0,0,538,
3/28/2002,10/1/2002,2,0.724500000476837,0.725000023841858,0.712499976158142,372,
3/28/2002,11/1/2002,2,0.708999991416931,0.707499980926514,0.697499990463257,53,
3/28/2002,12/1/2002,2,0.702499985694885,0.699999988079071,0.691500008106232,112,
3/28/2002,1/1/2003,2,0.698499977588654,0.694999992847443,0.6875,20,
3/28/2002,2/1/2003,2,0.700999975204468,0.690999984741211,0.689999997615814,16,
3/28/2002,3/1/2003,2,0.70550000667572,0.695500016212463,0.694500029087067,38,
3/28/2002,4/1/2002,3,0.668900012969971,0.674000024795532,0.654999971389771,16069,
3/28/2002,5/1/2002,3,0.67330002784729,0.676999986171722,0.656000018119812,24966,
3/28/2002,6/1/2002,3,0.675300002098084,0.679000020027161,0.662500023841858,6392,
3/28/2002,7/1/2002,3,0.679300010204315,0.680999994277954,0.666000008583069,2352,
3/28/2002,8/1/2002,3,0.683799982070923,0.684000015258789,0.669000029563904,485,
3/28/2002,9/1/2002,3,0.69080001115799,0.691999971866608,0.679400026798248,447,
3/28/2002,10/1/2002,3,0.697300016880035,0.69650000333786,0.683000028133392,183,
3/28/2002,11/1/2002,3,0.703800022602081,0.704999983310699,0.690999984741211,148,
3/28/2002,12/1/2002,3,0.709299981594086,0.711499989032745,0.698000013828278,1090,
3/28/2002,1/1/2003,3,0.7117999792099,0.712499976158142,0.699999988079071,220,
3/28/2002,2/1/2003,3,0.707300007343292,0.709500014781952,0.694999992847443,63,
3/28/2002,3/1/2003,3,0.688799977302551,0.691500008106232,0.675999999046326,8,
3/28/2002,4/1/2003,3,0.669300019741058,0.663999974727631,0.663999974727631,1,
3/28/2002,5/1/2003,3,0.650300025939941,0,0,0,
3/28/2002,6/1/2003,3,0.645299971103668,0.638999998569489,0.638999998569489,18,
3/28/2002,7/1/2003,3,0.647300004959106,0,0,0,
3/28/2002,8/1/2003,3,0.651300013065338,0,0,0,
3/28/2002,9/1/2003,3,0.657800018787384,0,0,50,
4/1/2002,5/1/2002,1,26.8799991607666,27.3999996185303,26.4599990844727,75573,
4/1/2002,6/1/2002,1,27.0100002288818,27.3600006103516,26.5,47247,
4/1/2002,7/1/2002,1,26.9099998474121,27.25,26.5200004577637,18744,
4/1/2002,8/1/2002,1,26.6399993896484,26.7000007629395,26.5,5470,
4/1/2002,9/1/2002,1,26.3700008392334,26.5,25.9500007629395,2091,
4/1/2002,10/1/2002,1,26.0900001525879,26.2000007629395,26,1685,
4/1/2002,11/1/2002,1,25.8099994659424,25.8500003814697,25.7199993133545,1757,
4/1/2002,12/1/2002,1,25.5300006866455,25.6200008392334,25.2999992370605,13178,
4/1/2002,1/1/2003,1,25.2600002288818,25.2000007629395,25.1700000762939,459,
4/1/2002,2/1/2003,1,24.9899997711182,25.0499992370605,24.9500007629395,91,
4/1/2002,3/1/2003,1,24.7399997711182,25.2000007629395,24.7999992370605,46,
4/1/2002,4/1/2003,1,24.5100002288818,0,0,70,
4/1/2002,5/1/2003,1,24.2999992370605,0,0,0,
4/1/2002,6/1/2003,1,24.1299991607666,24.1499996185303,24.1499996185303,228,
4/1/2002,7/1/2003,1,23.9799995422363,0,0,0,
4/1/2002,8/1/2003,1,23.8500003814697,0,0,150,
4/1/2002,9/1/2003,1,23.7299995422363,0,0,0,
4/1/2002,10/1/2003,1,23.6100006103516,0,0,0,
4/1/2002,11/1/2003,1,23.5,0,0,0,
4/1/2002,12/1/2003,1,23.3899993896484,23.4599990844727,23.3500003814697,4792,
4/1/2002,1/1/2004,1,23.2800006866455,0,0,0,
4/1/2002,2/1/2004,1,23.1700000762939,0,0,0,
4/1/2002,3/1/2004,1,23.0599994659424,0,0,0,
4/1/2002,4/1/2004,1,22.9599990844727,0,0,0,
4/1/2002,5/1/2004,1,22.8600006103516,0,0,0,
4/1/2002,6/1/2004,1,22.7800006866455,0,0,0,
4/1/2002,7/1/2004,1,22.7199993133545,0,0,0,
4/1/2002,8/1/2004,1,22.6700000762939,0,0,0,
4/1/2002,9/1/2004,1,22.6299991607666,0,0,0,
4/1/2002,12/1/2004,1,22.5200004577637,22.75,22.75,85,
4/1/2002,12/1/2005,1,22.1700000762939,0,0,0,
4/1/2002,12/1/2006,1,21.8299999237061,0,0,0,
4/1/2002,12/1/2007,1,21.5900001525879,0,0,0,
4/1/2002,12/1/2008,1,21.4099998474121,0,0,0,
4/1/2002,5/1/2002,2,0.848999977111816,0.852999985218048,0.833100020885468,14719,
4/1/2002,6/1/2002,2,0.843699991703033,0.850000023841858,0.643499970436096,5394,
4/1/2002,7/1/2002,2,0.826200008392334,0.839999973773956,0.819999992847443,1388,
4/1/2002,8/1/2002,2,0.802699983119965,0.810000002384186,0.800000011920929,766,
4/1/2002,9/1/2002,2,0.774200022220612,0.776000022888184,0.771000027656555,180,
4/1/2002,10/1/2002,2,0.733699977397919,0.733500003814697,0.731500029563904,57,
4/1/2002,11/1/2002,2,0.717700004577637,0.71399998664856,0.71399998664856,37,
4/1/2002,12/1/2002,2,0.71069997549057,0.712499976158142,0.712499976158142,24,
4/1/2002,1/1/2003,2,0.706200003623962,0,0,80,
4/1/2002,2/1/2003,2,0.708199977874756,0,0,0,
4/1/2002,3/1/2003,2,0.712199985980988,0,0,0,
4/1/2002,4/1/2003,2,0.77020001411438,0,0,0,
4/1/2002,5/1/2002,3,0.686900019645691,0.694999992847443,0.677500009536743,13256,
4/1/2002,6/1/2002,3,0.689400017261505,0.694000005722046,0.685000002384186,8023,
4/1/2002,7/1/2002,3,0.692399978637695,0.695999979972839,0.690999984741211,2019,
4/1/2002,8/1/2002,3,0.695900022983551,0.699999988079071,0.694999992847443,1109,
4/1/2002,9/1/2002,3,0.702400028705597,0.708000004291534,0.700500011444092,62,
4/1/2002,10/1/2002,3,0.708400011062622,0.712999999523163,0.708000004291534,1128,
4/1/2002,11/1/2002,3,0.714399993419647,0.722000002861023,0.711300015449524,29,
4/1/2002,12/1/2002,3,0.719399988651276,0.726999998092651,0.716799974441528,1463,
4/1/2002,1/1/2003,3,0.720899999141693,0.730000019073486,0.719299972057343,499,
4/1/2002,2/1/2003,3,0.715399980545044,0.726000010967255,0.714800000190735,55,
4/1/2002,3/1/2003,3,0.69539999961853,0.699000000953674,0.697000026702881,9,
4/1/2002,4/1/2003,3,0.674899995326996,0.679000020027161,0.679000020027161,103,
4/1/2002,5/1/2003,3,0.654900014400482,0,0,1,
4/1/2002,6/1/2003,3,0.649399995803833,0,0,0,
4/1/2002,7/1/2003,3,0.650900006294251,0,0,0,
4/1/2002,8/1/2003,3,0.654900014400482,0,0,0,
4/1/2002,9/1/2003,3,0.661400020122528,0,0,0,
4/1/2002,10/1/2003,3,0.667900025844574,0,0,0,
4/2/2002,5/1/2002,1,27.7099990844727,28.1000003814697,26.7900009155273,96861,
4/2/2002,6/1/2002,1,27.8400001525879,28.1499996185303,26.9200000762939,57804,
4/2/2002,7/1/2002,1,27.7199993133545,28.1000003814697,26.8999996185303,31325,
4/2/2002,8/1/2002,1,27.3700008392334,27.7000007629395,26.6499996185303,8167,
4/2/2002,9/1/2002,1,27.0300006866455,27.3500003814697,26.3999996185303,3790,
4/2/2002,10/1/2002,1,26.7000007629395,26.8999996185303,26.3999996185303,2673,
4/2/2002,11/1/2002,1,26.3799991607666,26.5499992370605,25.7700004577637,601,
4/2/2002,12/1/2002,1,26.0699996948242,26.25,25.5,9082,
4/2/2002,1/1/2003,1,25.7800006866455,25.9500007629395,25.3299999237061,394,
4/2/2002,2/1/2003,1,25.4899997711182,25.4500007629395,25.2000007629395,330,
4/2/2002,3/1/2003,1,25.2199993133545,25.2000007629395,24.8999996185303,245,
4/2/2002,4/1/2003,1,24.9500007629395,25.1000003814697,25.1000003814697,1216,
4/2/2002,5/1/2003,1,24.7000007629395,0,0,141,
4/2/2002,6/1/2003,1,24.4899997711182,24.5,24.2800006866455,1449,
4/2/2002,7/1/2003,1,24.3099994659424,0,0,40,
4/2/2002,8/1/2003,1,24.1599998474121,0,0,40,
4/2/2002,9/1/2003,1,24.0200004577637,23.9500007629395,23.9500007629395,590,
4/2/2002,10/1/2003,1,23.8799991607666,0,0,40,
4/2/2002,11/1/2003,1,23.75,0,0,40,
4/2/2002,12/1/2003,1,23.6200008392334,23.5,23.3999996185303,2025,
4/2/2002,1/1/2004,1,23.4899997711182,0,0,0,
4/2/2002,2/1/2004,1,23.3600006103516,0,0,0,
4/2/2002,3/1/2004,1,23.2399997711182,0,0,0,
4/2/2002,4/1/2004,1,23.1299991607666,0,0,0,
4/2/2002,5/1/2004,1,23.0200004577637,0,0,0,
4/2/2002,6/1/2004,1,22.9200000762939,0,0,0,
4/2/2002,7/1/2004,1,22.8400001525879,0,0,0,
4/2/2002,8/1/2004,1,22.7800006866455,0,0,0,
4/2/2002,9/1/2004,1,22.7399997711182,0,0,0,
4/2/2002,12/1/2004,1,22.6200008392334,22.5,22.5,803,
4/2/2002,12/1/2005,1,22.2199993133545,0,0,0,
4/2/2002,12/1/2006,1,21.8400001525879,0,0,0,
4/2/2002,12/1/2007,1,21.6000003814697,0,0,0,
4/2/2002,12/1/2008,1,21.4200000762939,0,0,0,
4/2/2002,5/1/2002,2,0.869799971580505,0.874000012874603,0.846499979496002,19317,
4/2/2002,6/1/2002,2,0.865100026130676,0.868499994277954,0.842999994754791,7589,
4/2/2002,7/1/2002,2,0.847100019454956,0.851000010967255,0.827499985694885,2898,
4/2/2002,8/1/2002,2,0.822499990463257,0.828000009059906,0.802699983119965,1444,
4/2/2002,9/1/2002,2,0.792999982833862,0.796999990940094,0.776000022888184,386,
4/2/2002,10/1/2002,2,0.751999974250793,0.754999995231628,0.75,380,
4/2/2002,11/1/2002,2,0.735499978065491,0,0,15,
4/2/2002,12/1/2002,2,0.727999985218048,0.726999998092651,0.708999991416931,262,
4/2/2002,1/1/2003,2,0.72350001335144,0.725000023841858,0.72000002861023,7,
4/2/2002,2/1/2003,2,0.725000023841858,0.723999977111816,0.723999977111816,1,
4/2/2002,3/1/2003,2,0.728999972343445,0.72299998998642,0.72299998998642,1,
4/2/2002,4/1/2003,2,0.787000000476837,0.785000026226044,0.785000026226044,1,
4/2/2002,5/1/2002,3,0.709500014781952,0.717999994754791,0.685000002384186,19291,
4/2/2002,6/1/2002,3,0.711499989032745,0.717999994754791,0.689400017261505,7500,
4/2/2002,7/1/2002,3,0.71450001001358,0.721000015735626,0.694000005722046,2483,
4/2/2002,8/1/2002,3,0.717999994754791,0.722000002861023,0.699999988079071,2024,
4/2/2002,9/1/2002,3,0.72350001335144,0.727500021457672,0.705999970436096,335,
4/2/2002,10/1/2002,3,0.728500008583069,0.734000027179718,0.712000012397766,636,
4/2/2002,11/1/2002,3,0.733500003814697,0.739000022411346,0.718500018119812,540,
4/2/2002,12/1/2002,3,0.737500011920929,0.742999970912933,0.722000002861023,2461,
4/2/2002,1/1/2003,3,0.737999975681305,0.745000004768372,0.72350001335144,596,
4/2/2002,2/1/2003,3,0.731500029563904,0.740000009536743,0.717499971389771,507,
4/2/2002,3/1/2003,3,0.709500014781952,0.716000020503998,0.697000026702881,938,
4/2/2002,4/1/2003,3,0.6875,0.698000013828278,0.675999999046326,81,
4/2/2002,5/1/2003,3,0.666000008583069,0,0,2,
4/2/2002,6/1/2003,3,0.659500002861023,0.652499973773956,0.652499973773956,81,
4/2/2002,7/1/2003,3,0.66049998998642,0,0,0,
4/2/2002,8/1/2003,3,0.664499998092651,0,0,0,
4/2/2002,9/1/2003,3,0.671000003814697,0,0,0,
4/2/2002,10/1/2003,3,0.677500009536743,0,0,0,
4/3/2002,5/1/2002,1,27.5599994659424,27.7600002288818,27.1499996185303,67829,
4/3/2002,6/1/2002,1,27.6599998474121,27.8600006103516,27.2999992370605,49438,
4/3/2002,7/1/2002,1,27.5599994659424,27.7999992370605,27.25,19375,
4/3/2002,8/1/2002,1,27.2199993133545,27.3999996185303,26.8999996185303,9129,
4/3/2002,9/1/2002,1,26.9099998474121,27.0300006866455,26.5,4028,
4/3/2002,10/1/2002,1,26.6000003814697,26.6000003814697,26.4500007629395,2196,
4/3/2002,11/1/2002,1,26.2900009155273,26.3500003814697,26.2000007629395,917,
4/3/2002,12/1/2002,1,25.9799995422363,26.0699996948242,25.7000007629395,12207,
4/3/2002,1/1/2003,1,25.6900005340576,25.6800003051758,25.5799999237061,707,
4/3/2002,2/1/2003,1,25.3999996185303,25.4500007629395,25.25,461,
4/3/2002,3/1/2003,1,25.1299991607666,25.1100006103516,24.9500007629395,895,
4/3/2002,4/1/2003,1,24.8600006103516,24.8600006103516,24.6499996185303,79,
4/3/2002,5/1/2003,1,24.6100006103516,24.6100006103516,24.3999996185303,46,
4/3/2002,6/1/2003,1,24.3999996185303,24.5499992370605,24.2000007629395,661,
4/3/2002,7/1/2003,1,24.2199993133545,24.1000003814697,24.1000003814697,106,
4/3/2002,8/1/2003,1,24.0699996948242,0,0,0,
4/3/2002,9/1/2003,1,23.9300003051758,0,0,100,
4/3/2002,10/1/2003,1,23.7999992370605,0,0,0,
4/3/2002,11/1/2003,1,23.6700000762939,0,0,0,
4/3/2002,12/1/2003,1,23.5400009155273,0,0,1105,
4/3/2002,1/1/2004,1,23.4099998474121,0,0,0,
4/3/2002,2/1/2004,1,23.2800006866455,0,0,0,
4/3/2002,3/1/2004,1,23.1599998474121,0,0,0,
4/3/2002,4/1/2004,1,23.0400009155273,0,0,0,
4/3/2002,5/1/2004,1,22.9300003051758,0,0,0,
4/3/2002,6/1/2004,1,22.8199996948242,0,0,0,
4/3/2002,7/1/2004,1,22.7399997711182,0,0,0,
4/3/2002,8/1/2004,1,22.6800003051758,0,0,0,
4/3/2002,9/1/2004,1,22.6399993896484,0,0,0,
4/3/2002,12/1/2004,1,22.5200004577637,22.5200004577637,22.5200004577637,1,
4/3/2002,12/1/2005,1,22.1200008392334,0,0,0,
4/3/2002,12/1/2006,1,21.7399997711182,21.9500007629395,21.9500007629395,2,
4/3/2002,12/1/2007,1,21.5,0,0,0,
4/3/2002,12/1/2008,1,21.3199996948242,0,0,0,
4/3/2002,5/1/2002,2,0.848399996757507,0.870000004768372,0.842000007629395,22974,
4/3/2002,6/1/2002,2,0.848800003528595,0.865000009536743,0.842000007629395,9312,
4/3/2002,7/1/2002,2,0.834800004959106,0.847000002861023,0.827000021934509,4042,
4/3/2002,8/1/2002,2,0.815299987792969,0.815999984741211,0.805000007152557,1502,
4/3/2002,9/1/2002,2,0.790300011634827,0.791000008583069,0.781000018119812,1806,
4/3/2002,10/1/2002,2,0.750500023365021,0.745999991893768,0.745999991893768,76,
4/3/2002,11/1/2002,2,0.733500003814697,0,0,75,
4/3/2002,12/1/2002,2,0.725499987602234,0,0,76,
4/3/2002,1/1/2003,2,0.720499992370606,0.71399998664856,0.71399998664856,76,
4/3/2002,2/1/2003,2,0.722000002861023,0,0,0,
4/3/2002,3/1/2003,2,0.726000010967255,0,0,0,
4/3/2002,4/1/2003,2,0.783999979496002,0,0,0,
4/3/2002,5/1/2002,3,0.708299994468689,0.712000012397766,0.698000013828278,15237,
4/3/2002,6/1/2002,3,0.709800004959106,0.712999999523163,0.699999988079071,7806,
4/3/2002,7/1/2002,3,0.713299989700317,0.715499997138977,0.704999983310699,2995,
4/3/2002,8/1/2002,3,0.717299997806549,0.72000002861023,0.709999978542328,2473,
4/3/2002,9/1/2002,3,0.722800016403198,0.726000010967255,0.717000007629395,802,
4/3/2002,10/1/2002,3,0.727800011634827,0.731000006198883,0.723999977111816,545,
4/3/2002,11/1/2002,3,0.732800006866455,0.735000014305115,0.730000019073486,409,
4/3/2002,12/1/2002,3,0.737299978733063,0.739000022411346,0.73199999332428,3460,
4/3/2002,1/1/2003,3,0.738300025463104,0.74099999666214,0.732999980449677,350,
4/3/2002,2/1/2003,3,0.732299983501434,0.735000014305115,0.727999985218048,96,
4/3/2002,3/1/2003,3,0.710300028324127,0.712999999523163,0.707499980926514,502,
4/3/2002,4/1/2003,3,0.687799990177155,0.689999997615814,0.689999997615814,160,
4/3/2002,5/1/2003,3,0.665300011634827,0,0,0,
4/3/2002,6/1/2003,3,0.657800018787384,0,0,263,
4/3/2002,7/1/2003,3,0.65829998254776,0,0,20,
4/3/2002,8/1/2003,3,0.662299990653992,0,0,0,
4/3/2002,9/1/2003,3,0.668799996376038,0,0,0,
4/3/2002,10/1/2003,3,0.675300002098084,0,0,0,
4/4/2002,5/1/2002,1,26.5799999237061,28.3500003814697,26.4500007629395,124694,
4/4/2002,6/1/2002,1,26.8099994659424,28.4500007629394,26.6000003814697,72974,
4/4/2002,7/1/2002,1,26.7399997711182,28.2700004577637,26.5,22490,
4/4/2002,8/1/2002,1,26.4599990844727,27.8999996185303,26.3999996185303,8729,
4/4/2002,9/1/2002,1,26.1800003051758,27.3999996185303,26,2912,
4/4/2002,10/1/2002,1,25.8899993896484,26.7000007629395,26.2000007629395,1672,
4/4/2002,11/1/2002,1,25.5900001525879,26.7999992370605,26,935,
4/4/2002,12/1/2002,1,25.2900009155273,26.5,25.3999996185303,6444,
4/4/2002,1/1/2003,1,25.0100002288818,25.5499992370605,25.3500003814697,457,
4/4/2002,2/1/2003,1,24.7299995422363,25.4500007629395,24.8500003814697,211,
4/4/2002,3/1/2003,1,24.4599990844727,24.9500007629395,24.9500007629395,6,
4/4/2002,4/1/2003,1,24.2000007629395,0,0,200,
4/4/2002,5/1/2003,1,23.9599990844727,24.5,24.5,49,
4/4/2002,6/1/2003,1,23.7600002288818,24.2999992370605,24.2999992370605,98,
4/4/2002,7/1/2003,1,23.5900001525879,24.1000003814697,24.1000003814697,17,
4/4/2002,8/1/2003,1,23.4500007629395,23.9500007629395,23.9500007629395,18,
4/4/2002,9/1/2003,1,23.3199996948242,23.7800006866455,23.7800006866455,656,
4/4/2002,10/1/2003,1,23.2000007629395,0,0,0,
4/4/2002,11/1/2003,1,23.0799999237061,0,0,0,
4/4/2002,12/1/2003,1,22.9599990844727,23.3999996185303,23.3999996185303,3753,
4/4/2002,1/1/2004,1,22.8400001525879,0,0,0,
4/4/2002,2/1/2004,1,22.7199993133545,0,0,0,
4/4/2002,3/1/2004,1,22.6000003814697,0,0,0,
4/4/2002,4/1/2004,1,22.4799995422363,0,0,0,
4/4/2002,5/1/2004,1,22.3700008392334,0,0,0,
4/4/2002,6/1/2004,1,22.2700004577637,0,0,0,
4/4/2002,7/1/2004,1,22.2000007629395,0,0,0,
4/4/2002,8/1/2004,1,22.1499996185303,0,0,0,
4/4/2002,9/1/2004,1,22.1100006103516,0,0,0,
4/4/2002,12/1/2004,1,22.0100002288818,0,0,850,
4/4/2002,12/1/2005,1,21.6200008392334,0,0,0,
4/4/2002,12/1/2006,1,21.25,0,0,0,
4/4/2002,12/1/2007,1,21.0100002288818,0,0,0,
4/4/2002,12/1/2008,1,20.8299999237061,0,0,0,
4/4/2002,5/1/2002,2,0.823300004005432,0.867500007152557,0.820999979972839,30334,
4/4/2002,6/1/2002,2,0.824599981307983,0.866999983787537,0.823000013828278,11003,
4/4/2002,7/1/2002,2,0.811100006103516,0.850000023841858,0.816999971866608,4440,
4/4/2002,8/1/2002,2,0.792100012302399,0.828999996185303,0.792999982833862,1998,
4/4/2002,9/1/2002,2,0.767300009727478,0.787999987602234,0.776000022888184,1153,
4/4/2002,10/1/2002,2,0.727299988269806,0.739000022411346,0.736500024795532,106,
4/4/2002,11/1/2002,2,0.710300028324127,0.718500018119812,0.718500018119812,3,
4/4/2002,12/1/2002,2,0.702300012111664,0,0,506,
4/4/2002,1/1/2003,2,0.697300016880035,0,0,0,
4/4/2002,2/1/2003,2,0.698800027370453,0,0,0,
4/4/2002,3/1/2003,2,0.70279997587204,0,0,0,
4/4/2002,4/1/2003,2,0.760800004005432,0,0,0,
4/4/2002,5/1/2002,3,0.686600029468536,0.735000014305115,0.685000002384186,20570,
4/4/2002,6/1/2002,3,0.689400017261505,0.727999985218048,0.6875,7670,
4/4/2002,7/1/2002,3,0.692399978637695,0.730000019073486,0.689000010490418,4669,
4/4/2002,8/1/2002,3,0.696900010108948,0.72299998998642,0.693499982357025,2306,
4/4/2002,9/1/2002,3,0.702899992465973,0.730000019073486,0.698499977588654,1755,
4/4/2002,10/1/2002,3,0.708400011062622,0.729900002479553,0.703499972820282,581,
4/4/2002,11/1/2002,3,0.713900029659271,0.737500011920929,0.709999978542328,258,
4/4/2002,12/1/2002,3,0.718400001525879,0.757000029087067,0.722000002861023,930,
4/4/2002,1/1/2003,3,0.719399988651276,0.746500015258789,0.725000023841858,427,
4/4/2002,2/1/2003,3,0.713400006294251,0.740499973297119,0.718999981880188,362,
4/4/2002,3/1/2003,3,0.691399991512299,0.717999994754791,0.699999988079071,430,
4/4/2002,4/1/2003,3,0.668900012969971,0.690500020980835,0.680999994277954,16,
4/4/2002,5/1/2003,3,0.646399974822998,0,0,0,
4/4/2002,6/1/2003,3,0.638899981975555,0,0,75,
4/4/2002,7/1/2003,3,0.639400005340576,0,0,0,
4/4/2002,8/1/2003,3,0.643400013446808,0,0,0,
4/4/2002,9/1/2003,3,0.649900019168854,0,0,100,
4/4/2002,10/1/2003,3,0.6564000248909,0,0,0,
4/5/2002,5/1/2002,1,26.2099990844727,27.1800003051758,25.0499992370605,128194,
4/5/2002,6/1/2002,1,26.4099998474121,27.2299995422363,25.2000007629395,74128,
4/5/2002,7/1/2002,1,26.2999992370605,27,25,33693,
4/5/2002,8/1/2002,1,26.0300006866455,26.4500007629395,23.4599990844727,9223,
4/5/2002,9/1/2002,1,25.7600002288818,26.2999992370605,25,3943,
4/5/2002,10/1/2002,1,25.5,25.8500003814697,24.8999996185303,1413,
4/5/2002,11/1/2002,1,25.2399997711182,25.5,24.4799995422363,1822,
4/5/2002,12/1/2002,1,24.9799995422363,25.3999996185303,24.2999992370605,11463,
4/5/2002,1/1/2003,1,24.7199993133545,24.5100002288818,24.4699993133545,1049,
4/5/2002,2/1/2003,1,24.4599990844727,24.6000003814697,24.2299995422363,328,
4/5/2002,3/1/2003,1,24.2099990844727,24.5,23.7000007629395,6,
4/5/2002,4/1/2003,1,23.9699993133545,0,0,0,
4/5/2002,5/1/2003,1,23.75,0,0,0,
4/5/2002,6/1/2003,1,23.5699996948242,23.3999996185303,22.3999996185303,402,
4/5/2002,7/1/2003,1,23.4200000762939,0,0,0,
4/5/2002,8/1/2003,1,23.2999992370605,0,0,0,
4/5/2002,9/1/2003,1,23.1900005340576,0,0,50,
4/5/2002,10/1/2003,1,23.0900001525879,0,0,0,
4/5/2002,11/1/2003,1,22.9899997711182,0,0,0,
4/5/2002,12/1/2003,1,22.8899993896484,23,22.7999992370605,4931,
4/5/2002,1/1/2004,1,22.7900009155273,0,0,0,
4/5/2002,2/1/2004,1,22.6900005340576,0,0,0,
4/5/2002,3/1/2004,1,22.5900001525879,0,0,0,
4/5/2002,4/1/2004,1,22.4899997711182,0,0,0,
4/5/2002,5/1/2004,1,22.3899993896484,0,0,0,
4/5/2002,6/1/2004,1,22.2999992370605,0,0,0,
4/5/2002,7/1/2004,1,22.25,0,0,0,
4/5/2002,8/1/2004,1,22.2099990844727,0,0,0,
4/5/2002,9/1/2004,1,22.1800003051758,0,0,0,
4/5/2002,12/1/2004,1,22.0900001525879,22.0100002288818,22.0100002288818,1074,
4/5/2002,12/1/2005,1,21.7399997711182,0,0,500,
4/5/2002,12/1/2006,1,21.3899993896484,0,0,500,
4/5/2002,12/1/2007,1,21.1700000762939,0,0,0,
4/5/2002,12/1/2008,1,21.0200004577637,0,0,700,
4/5/2002,5/1/2002,2,0.816999971866608,0.834999978542328,0.786499977111816,27759,
4/5/2002,6/1/2002,2,0.8192999958992,0.834500014781952,0.787000000476837,13069,
4/5/2002,7/1/2002,2,0.806299984455109,0.816999971866608,0.782000005245209,3210,
4/5/2002,8/1/2002,2,0.787299990653992,0.796999990940094,0.769999980926514,722,
4/5/2002,9/1/2002,2,0.762799978256226,0.772499978542328,0.742999970912933,696,
4/5/2002,10/1/2002,2,0.723299980163574,0,0,58,
4/5/2002,11/1/2002,2,0.706300020217896,0,0,125,
4/5/2002,12/1/2002,2,0.698300004005432,0,0,61,
4/5/2002,1/1/2003,2,0.693300008773804,0,0,50,
4/5/2002,2/1/2003,2,0.694800019264221,0,0,0,
4/5/2002,3/1/2003,2,0.698800027370453,0,0,0,
4/5/2002,4/1/2003,2,0.7567999958992,0,0,0,
4/5/2002,5/1/2002,3,0.682200014591217,0.700500011444092,0.656000018119812,23744,
4/5/2002,6/1/2002,3,0.684499979019165,0.699000000953674,0.658999979496002,12249,
4/5/2002,7/1/2002,3,0.6875,0.694999992847443,0.667999982833862,3644,
4/5/2002,8/1/2002,3,0.691999971866608,0.699999988079071,0.674499988555908,733,
4/5/2002,9/1/2002,3,0.698000013828278,0.705999970436096,0.685999989509583,431,
4/5/2002,10/1/2002,3,0.703499972820282,0.713500022888184,0.702499985694885,220,
4/5/2002,11/1/2002,3,0.708999991416931,0.717000007629395,0.702000021934509,166,
4/5/2002,12/1/2002,3,0.71399998664856,0.722000002861023,0.695999979972839,3034,
4/5/2002,1/1/2003,3,0.715499997138977,0.723999977111816,0.699000000953674,296,
4/5/2002,2/1/2003,3,0.709999978542328,0.717499971389771,0.695999979972839,296,
4/5/2002,3/1/2003,3,0.689000010490418,0.699000000953674,0.679000020027161,163,
4/5/2002,4/1/2003,3,0.666999995708466,0.664499998092651,0.664499998092651,261,
4/5/2002,5/1/2003,3,0.644999980926514,0,0,307,
4/5/2002,6/1/2003,3,0.637499988079071,0.629999995231628,0.629999995231628,189,
4/5/2002,7/1/2003,3,0.638000011444092,0,0,7,
4/5/2002,8/1/2003,3,0.642000019550324,0,0,0,
4/5/2002,9/1/2003,3,0.648500025272369,0,0,0,
4/5/2002,10/1/2003,3,0.654999971389771,0,0,0,
4/8/2002,5/1/2002,1,26.5400009155273,27.2299995422363,26.2700004577637,89699,
4/8/2002,6/1/2002,1,26.75,27.3500003814697,26.4699993133545,65435,
4/8/2002,7/1/2002,1,26.5499992370605,27.1499996185303,26.3999996185303,25583,
4/8/2002,8/1/2002,1,26.2099990844727,26.8500003814697,26.3199996948242,8491,
4/8/2002,9/1/2002,1,25.8899993896484,26.5,26.0499992370605,6693,
4/8/2002,10/1/2002,1,25.5900001525879,25.8999996185303,25.6499996185303,2588,
4/8/2002,11/1/2002,1,25.2999992370605,25.9500007629395,25.4500007629395,929,
4/8/2002,12/1/2002,1,25.0200004577637,25.6499996185303,25.1499996185303,8443,
4/8/2002,1/1/2003,1,24.7199993133545,0,0,1360,
4/8/2002,2/1/2003,1,24.4300003051758,24.7000007629395,24.7000007629395,210,
4/8/2002,3/1/2003,1,24.1499996185303,24.4500007629395,24.4500007629395,157,
4/8/2002,4/1/2003,1,23.8899993896484,0,0,803,
4/8/2002,5/1/2003,1,23.6499996185303,0,0,3,
4/8/2002,6/1/2003,1,23.4599990844727,23.8500003814697,23.75,648,
4/8/2002,7/1/2003,1,23.3099994659424,0,0,403,
4/8/2002,8/1/2003,1,23.1900005340576,0,0,3,
4/8/2002,9/1/2003,1,23.0799999237061,0,0,3,
4/8/2002,10/1/2003,1,22.9699993133545,0,0,3,
4/8/2002,11/1/2003,1,22.8700008392334,0,0,3,
4/8/2002,12/1/2003,1,22.7700004577637,0,0,788,
4/8/2002,1/1/2004,1,22.6700000762939,0,0,103,
4/8/2002,2/1/2004,1,22.5699996948242,0,0,3,
4/8/2002,3/1/2004,1,22.4699993133545,0,0,3,
4/8/2002,4/1/2004,1,22.3700008392334,0,0,0,
4/8/2002,5/1/2004,1,22.2700004577637,0,0,0,
4/8/2002,6/1/2004,1,22.1800003051758,0,0,0,
4/8/2002,7/1/2004,1,22.1299991607666,0,0,0,
4/8/2002,8/1/2004,1,22.0900001525879,0,0,0,
4/8/2002,9/1/2004,1,22.0599994659424,0,0,0,
4/8/2002,12/1/2004,1,21.9699993133545,0,0,200,
4/8/2002,12/1/2005,1,21.6200008392334,0,0,200,
4/8/2002,12/1/2006,1,21.2700004577637,0,0,200,
4/8/2002,12/1/2007,1,21.0499992370605,0,0,0,
4/8/2002,12/1/2008,1,20.8999996185303,0,0,0,
4/8/2002,5/1/2002,2,0.841899991035461,0.862999975681305,0.822000026702881,31131,
4/8/2002,6/1/2002,2,0.841199994087219,0.85699999332428,0.829500019550324,16003,
4/8/2002,7/1/2002,2,0.822700023651123,0.836000025272369,0.824000000953674,4370,
4/8/2002,8/1/2002,2,0.798699975013733,0.814999997615814,0.800000011920929,923,
4/8/2002,9/1/2002,2,0.771200001239777,0.783999979496002,0.772000014781952,701,
4/8/2002,10/1/2002,2,0.730199992656708,0.738499999046326,0.738499999046326,245,
4/8/2002,11/1/2002,2,0.712700009346008,0,0,7,
4/8/2002,12/1/2002,2,0.704200029373169,0.709999978542328,0.706499993801117,252,
4/8/2002,1/1/2003,2,0.69870001077652,0,0,0,
4/8/2002,2/1/2003,2,0.699699997901917,0,0,0,
4/8/2002,3/1/2003,2,0.703700006008148,0,0,0,
4/8/2002,4/1/2003,2,0.761699974536896,0,0,0,
4/8/2002,5/1/2002,3,0.693000018596649,0.708999991416931,0.689000010490418,16374,
4/8/2002,6/1/2002,3,0.695200026035309,0.710500001907349,0.693000018596649,9506,
4/8/2002,7/1/2002,3,0.697200000286102,0.712999999523163,0.694999992847443,1975,
4/8/2002,8/1/2002,3,0.701200008392334,0.713500022888184,0.701499998569489,1279,
4/8/2002,9/1/2002,3,0.706700026988983,0.718999981880188,0.703000009059906,1955,
4/8/2002,10/1/2002,3,0.711700022220612,0.72299998998642,0.71399998664856,198,
4/8/2002,11/1/2002,3,0.71670001745224,0.730000019073486,0.714999973773956,163,
4/8/2002,12/1/2002,3,0.721199989318848,0.731000006198883,0.725000023841858,668,
4/8/2002,1/1/2003,3,0.722199976444244,0.732500016689301,0.726999998092651,199,
4/8/2002,2/1/2003,3,0.716199994087219,0.726000010967255,0.716000020503998,110,
4/8/2002,3/1/2003,3,0.693700015544891,0.704999983310699,0.699999988079071,240,
4/8/2002,4/1/2003,3,0.671199977397919,0.676999986171722,0.676999986171722,3,
4/8/2002,5/1/2003,3,0.648699998855591,0.654999971389771,0.654999971389771,2,
4/8/2002,6/1/2003,3,0.641200006008148,0,0,0,
4/8/2002,7/1/2003,3,0.641700029373169,0,0,400,
4/8/2002,8/1/2003,3,0.645699977874756,0.648899972438812,0.648899972438812,2,
4/8/2002,9/1/2003,3,0.652199983596802,0.658500015735626,0.654900014400482,3,
4/8/2002,10/1/2003,3,0.658699989318848,0.661400020122528,0.661400020122528,2,
4/9/2002,5/1/2002,1,25.8199996948242,26.6599998474121,25.6200008392334,85388,
4/9/2002,6/1/2002,1,26.0300006866455,26.8500003814697,25.8999996185303,62786,
4/9/2002,7/1/2002,1,25.8700008392334,26.7000007629395,25.6499996185303,20806,
4/9/2002,8/1/2002,1,25.5599994659424,26.5400009155273,25.5,6294,
4/9/2002,9/1/2002,1,25.2999992370605,25.7999992370605,25.1499996185303,2563,
4/9/2002,10/1/2002,1,25.0400009155273,25.2999992370605,25,2232,
4/9/2002,11/1/2002,1,24.7800006866455,25,24.7999992370605,1297,
4/9/2002,12/1/2002,1,24.5200004577637,24.9400005340576,24.3999996185303,6585,
4/9/2002,1/1/2003,1,24.25,24.7000007629395,24.2299995422363,2046,
4/9/2002,2/1/2003,1,23.9799995422363,24.1499996185303,24,124,
4/9/2002,3/1/2003,1,23.7199993133545,24.1000003814697,24.1000003814697,75,
4/9/2002,4/1/2003,1,23.4799995422363,0,0,150,
4/9/2002,5/1/2003,1,23.2700004577637,0,0,21,
4/9/2002,6/1/2003,1,23.1100006103516,23.25,23.2000007629395,726,
4/9/2002,7/1/2003,1,22.9899997711182,0,0,100,
4/9/2002,8/1/2003,1,22.8799991607666,0,0,0,
4/9/2002,9/1/2003,1,22.7800006866455,0,0,270,
4/9/2002,10/1/2003,1,22.6800003051758,0,0,340,
4/9/2002,11/1/2003,1,22.5900001525879,0,0,75,
4/9/2002,12/1/2003,1,22.5,0,0,1779,
4/9/2002,1/1/2004,1,22.4099998474121,0,0,400,
4/9/2002,2/1/2004,1,22.3199996948242,0,0,125,
4/9/2002,3/1/2004,1,22.2299995422363,0,0,0,
4/9/2002,4/1/2004,1,22.1399993896484,0,0,0,
4/9/2002,5/1/2004,1,22.0499992370605,0,0,0,
4/9/2002,6/1/2004,1,21.9799995422363,0,0,0,
4/9/2002,7/1/2004,1,21.9400005340576,0,0,0,
4/9/2002,8/1/2004,1,21.9099998474121,0,0,0,
4/9/2002,9/1/2004,1,21.8799991607666,0,0,0,
4/9/2002,12/1/2004,1,21.8199996948242,0,0,1176,
4/9/2002,12/1/2005,1,21.5,0,0,0,
4/9/2002,12/1/2006,1,21.1800003051758,21.5200004577637,21.1499996185303,1351,
4/9/2002,12/1/2007,1,20.9599990844727,21.1000003814697,20.9500007629395,400,
4/9/2002,12/1/2008,1,20.8099994659424,20.7900009155273,20.7900009155273,150,
4/9/2002,5/1/2002,2,0.833899974822998,0.846000015735626,0.828999996185303,24729,
4/9/2002,6/1/2002,2,0.830299973487854,0.843999981880188,0.827000021934509,14313,
4/9/2002,7/1/2002,2,0.809800028800964,0.819000005722046,0.637499988079071,2559,
4/9/2002,8/1/2002,2,0.785300016403198,0.795000016689301,0.788500010967255,1628,
4/9/2002,9/1/2002,2,0.757300019264221,0.75900000333786,0.755999982357025,1207,
4/9/2002,10/1/2002,2,0.715300023555756,0.72000002861023,0.72000002861023,96,
4/9/2002,11/1/2002,2,0.697300016880035,0.702499985694885,0.702499985694885,2,
4/9/2002,12/1/2002,2,0.688300013542175,0,0,35,
4/9/2002,1/1/2003,2,0.682299971580505,0,0,11,
4/9/2002,2/1/2003,2,0.683300018310547,0,0,0,
4/9/2002,3/1/2003,2,0.687300026416779,0,0,0,
4/9/2002,4/1/2003,2,0.745299994945526,0,0,0,
4/9/2002,5/1/2002,3,0.677999973297119,0.697000026702881,0.672999978065491,21770,
4/9/2002,6/1/2002,3,0.68120002746582,0.695999979972839,0.676999986171722,12255,
4/9/2002,7/1/2002,3,0.683700025081635,0.694999992847443,0.679000020027161,4768,
4/9/2002,8/1/2002,3,0.688199996948242,0.699999988079071,0.686999976634979,2537,
4/9/2002,9/1/2002,3,0.694199979305267,0.702000021934509,0.693499982357025,1179,
4/9/2002,10/1/2002,3,0.699699997901917,0.709999978542328,0.702499985694885,164,
4/9/2002,11/1/2002,3,0.705200016498566,0.717000007629395,0.707499980926514,149,
4/9/2002,12/1/2002,3,0.709699988365173,0.71399998664856,0.708999991416931,1244,
4/9/2002,1/1/2003,3,0.71069997549057,0.723999977111816,0.709999978542328,512,
4/9/2002,2/1/2003,3,0.704699993133545,0.712000012397766,0.703000009059906,237,
4/9/2002,3/1/2003,3,0.682200014591217,0.689000010490418,0.682500004768372,111,
4/9/2002,4/1/2003,3,0.659699976444244,0.666000008583069,0.661700010299683,63,
4/9/2002,5/1/2003,3,0.637199997901917,0.641499996185303,0.63919997215271,9,
4/9/2002,6/1/2003,3,0.629700005054474,0.631699979305267,0.631699979305267,57,
4/9/2002,7/1/2003,3,0.630200028419495,0.634500026702881,0.634500026702881,2,
4/9/2002,8/1/2003,3,0.634199976921082,0,0,0,
4/9/2002,9/1/2003,3,0.640699982643127,0.642000019550324,0.642000019550324,1,
4/9/2002,10/1/2003,3,0.647199988365173,0,0,0,
4/10/2002,5/1/2002,1,26.1299991607666,26.2999992370605,25.2999992370605,78861,
4/10/2002,6/1/2002,1,26.2999992370605,26.5,25.5499992370605,84408,
4/10/2002,7/1/2002,1,26.0699996948242,26.2900009155273,25.3799991607666,25608,
4/10/2002,8/1/2002,1,25.7299995422363,25.7999992370605,25.3500003814697,5951,
4/10/2002,9/1/2002,1,25.4300003051758,25.4500007629395,25.1000003814697,3980,
4/10/2002,10/1/2002,1,25.1499996185303,25.1399993896484,24.8999996185303,4015,
4/10/2002,11/1/2002,1,24.8700008392334,24.9200000762939,24.6800003051758,841,
4/10/2002,12/1/2002,1,24.6200008392334,24.7800006866455,24.3999996185303,7442,
4/10/2002,1/1/2003,1,24.3500003814697,24.4500007629395,24.3799991607666,1255,
4/10/2002,2/1/2003,1,24.0900001525879,24.1000003814697,24.1000003814697,386,
4/10/2002,3/1/2003,1,23.8299999237061,0,0,20,
4/10/2002,4/1/2003,1,23.5900001525879,0,0,20,
4/10/2002,5/1/2003,1,23.3799991607666,0,0,0,
4/10/2002,6/1/2003,1,23.2199993133545,23.2999992370605,23.2000007629395,398,
4/10/2002,7/1/2003,1,23.1000003814697,0,0,200,
4/10/2002,8/1/2003,1,22.9899997711182,0,0,0,
4/10/2002,9/1/2003,1,22.8899993896484,0,0,0,
4/10/2002,10/1/2003,1,22.7900009155273,0,0,0,
4/10/2002,11/1/2003,1,22.7000007629395,0,0,0,
4/10/2002,12/1/2003,1,22.6100006103516,22.6200008392334,22.4599990844727,273,
4/10/2002,1/1/2004,1,22.5200004577637,0,0,0,
4/10/2002,2/1/2004,1,22.4300003051758,0,0,0,
4/10/2002,3/1/2004,1,22.3400001525879,0,0,0,
4/10/2002,4/1/2004,1,22.25,0,0,0,
4/10/2002,5/1/2004,1,22.1599998474121,0,0,0,
4/10/2002,6/1/2004,1,22.0900001525879,0,0,0,
4/10/2002,7/1/2004,1,22.0499992370605,0,0,0,
4/10/2002,8/1/2004,1,22.0200004577637,0,0,0,
4/10/2002,9/1/2004,1,21.9899997711182,0,0,0,
4/10/2002,12/1/2004,1,21.9300003051758,0,0,50,
4/10/2002,12/1/2005,1,21.6100006103516,0,0,100,
4/10/2002,12/1/2006,1,21.3299999237061,0,0,100,
4/10/2002,12/1/2007,1,21.1100006103516,0,0,0,
4/10/2002,12/1/2008,1,20.9599990844727,0,0,0,
4/10/2002,5/1/2002,2,0.834399998188019,0.84500002861023,0.822000026702881,22498,
4/10/2002,6/1/2002,2,0.83050000667572,0.834999978542328,0.819999992847443,15531,
4/10/2002,7/1/2002,2,0.811500012874603,0.813000023365021,0.800000011920929,4018,
4/10/2002,8/1/2002,2,0.787999987602234,0.787000000476837,0.778999984264374,1638,
4/10/2002,9/1/2002,2,0.760500013828278,0.75900000333786,0.754999995231628,1834,
4/10/2002,10/1/2002,2,0.718699991703033,0.712499976158142,0.712499976158142,150,
4/10/2002,11/1/2002,2,0.700699985027313,0,0,1,
4/10/2002,12/1/2002,2,0.691699981689453,0.685000002384186,0.684000015258789,128,
4/10/2002,1/1/2003,2,0.685699999332428,0,0,0,
4/10/2002,2/1/2003,2,0.686699986457825,0,0,0,
4/10/2002,3/1/2003,2,0.690699994564056,0,0,0,
4/10/2002,4/1/2003,2,0.748700022697449,0,0,0,
4/10/2002,5/1/2002,3,0.678399980068207,0.684499979019165,0.667999982833862,17650,
4/10/2002,6/1/2002,3,0.680400013923645,0.685000002384186,0.670499980449677,11859,
4/10/2002,7/1/2002,3,0.682900011539459,0.685999989509583,0.663999974727631,2885,
4/10/2002,8/1/2002,3,0.687399983406067,0.689999997615814,0.684000015258789,1082,
4/10/2002,9/1/2002,3,0.693400025367737,0.695999979972839,0.690500020980835,1064,
4/10/2002,10/1/2002,3,0.698899984359741,0.703499972820282,0.694999992847443,1215,
4/10/2002,11/1/2002,3,0.70440000295639,0.708000004291534,0.699000000953674,354,
4/10/2002,12/1/2002,3,0.708899974822998,0.712999999523163,0.707000017166138,1558,
4/10/2002,1/1/2003,3,0.70990002155304,0.710500001907349,0.708500027656555,214,
4/10/2002,2/1/2003,3,0.70389997959137,0.708500027656555,0.702000021934509,192,
4/10/2002,3/1/2003,3,0.682399988174439,0.684000015258789,0.681999981403351,136,
4/10/2002,4/1/2003,3,0.659900009632111,0.662000000476837,0.659500002861023,27,
4/10/2002,5/1/2003,3,0.637399971485138,0.641499996185303,0.637000024318695,11,
4/10/2002,6/1/2003,3,0.629899978637695,0.634999990463257,0.63400000333786,9,
4/10/2002,7/1/2003,3,0.630400002002716,0.634999990463257,0.634999990463257,8,
4/10/2002,8/1/2003,3,0.634400010108948,0.639500021934509,0.639500021934509,8,
4/10/2002,9/1/2003,3,0.640900015830994,0,0,0,
4/10/2002,10/1/2003,3,0.64740002155304,0,0,0,
4/11/2002,5/1/2002,1,24.9899997711182,26.1700000762939,24.9200000762939,91627,
4/11/2002,6/1/2002,1,25.1900005340576,26.2999992370605,25.1000003814697,73216,
4/11/2002,7/1/2002,1,25.0100002288818,26.0499992370605,24.8999996185303,17949,
4/11/2002,8/1/2002,1,24.75,25.2000007629395,24.6800003051758,8137,
4/11/2002,9/1/2002,1,24.5100002288818,25.4500007629395,24.5499992370605,2604,
4/11/2002,10/1/2002,1,24.2700004577637,24.6299991607666,24.2999992370605,1604,
4/11/2002,11/1/2002,1,24.0400009155273,24.25,24.1499996185303,177,
4/11/2002,12/1/2002,1,23.8199996948242,24.25,23.7999992370605,8599,
4/11/2002,1/1/2003,1,23.6000003814697,0,0,1125,
4/11/2002,2/1/2003,1,23.3799991607666,23.4799995422363,23.3999996185303,584,
4/11/2002,3/1/2003,1,23.1599998474121,0,0,90,
4/11/2002,4/1/2003,1,22.9500007629395,0,0,25,
4/11/2002,5/1/2003,1,22.7600002288818,0,0,340,
4/11/2002,6/1/2003,1,22.6100006103516,23,22.8500003814697,263,
4/11/2002,7/1/2003,1,22.5,0,0,35,
4/11/2002,8/1/2003,1,22.4200000762939,0,0,0,
4/11/2002,9/1/2003,1,22.3400001525879,0,0,0,
4/11/2002,10/1/2003,1,22.2700004577637,0,0,0,
4/11/2002,11/1/2003,1,22.2000007629395,0,0,0,
4/11/2002,12/1/2003,1,22.1299991607666,22.3600006103516,22.2600002288818,1354,
4/11/2002,1/1/2004,1,22.0599994659424,0,0,700,
4/11/2002,2/1/2004,1,21.9899997711182,0,0,0,
4/11/2002,3/1/2004,1,21.9200000762939,0,0,0,
4/11/2002,4/1/2004,1,21.8500003814697,0,0,0,
4/11/2002,5/1/2004,1,21.7800006866455,0,0,0,
4/11/2002,6/1/2004,1,21.7199993133545,0,0,0,
4/11/2002,7/1/2004,1,21.6900005340576,0,0,0,
4/11/2002,8/1/2004,1,21.6599998474121,0,0,0,
4/11/2002,9/1/2004,1,21.6299991607666,0,0,0,
4/11/2002,12/1/2004,1,21.5699996948242,22,21.7000007629395,462,
4/11/2002,12/1/2005,1,21.2700004577637,0,0,0,
4/11/2002,12/1/2006,1,21,0,0,0,
4/11/2002,12/1/2007,1,20.7800006866455,0,0,0,
4/11/2002,12/1/2008,1,20.6299991607666,0,0,0,
4/11/2002,5/1/2002,2,0.788699984550476,0.834399998188019,0.787999987602234,29889,
4/11/2002,6/1/2002,2,0.788399994373322,0.829500019550324,0.785000026226044,15002,
4/11/2002,7/1/2002,2,0.772899985313416,0.802500009536743,0.773000001907349,1904,
4/11/2002,8/1/2002,2,0.752399981021881,0.76800000667572,0.750999987125397,947,
4/11/2002,9/1/2002,2,0.726899981498718,0.746999979019165,0.732999980449677,252,
4/11/2002,10/1/2002,2,0.686900019645691,0,0,34,
4/11/2002,11/1/2002,2,0.670400023460388,0,0,50,
4/11/2002,12/1/2002,2,0.662899971008301,0.675000011920929,0.675000011920929,160,
4/11/2002,1/1/2003,2,0.658399999141693,0,0,0,
4/11/2002,2/1/2003,2,0.660899996757507,0,0,0,
4/11/2002,3/1/2003,2,0.666400015354157,0,0,0,
4/11/2002,4/1/2003,2,0.726400017738342,0,0,0,
4/11/2002,5/1/2002,3,0.64709997177124,0.67849999666214,0.646000027656555,24141,
4/11/2002,6/1/2002,3,0.650200009346008,0.677500009536743,0.648999989032745,12782,
4/11/2002,7/1/2002,3,0.653699994087219,0.674000024795532,0.652499973773956,1935,
4/11/2002,8/1/2002,3,0.659200012683868,0.667500019073486,0.660000026226044,1077,
4/11/2002,9/1/2002,3,0.665700018405914,0.679000020027161,0.667500019073486,928,
4/11/2002,10/1/2002,3,0.67220002412796,0.678900003433228,0.675000011920929,319,
4/11/2002,11/1/2002,3,0.678200006484985,0.688000023365021,0.679000020027161,309,
4/11/2002,12/1/2002,3,0.683200001716614,0.694000005722046,0.681999981403351,2524,
4/11/2002,1/1/2003,3,0.684700012207031,0.695999979972839,0.684000015258789,297,
4/11/2002,2/1/2003,3,0.679700016975403,0.689999997615814,0.683899998664856,355,
4/11/2002,3/1/2003,3,0.659699976444244,0.674000024795532,0.662400007247925,79,
4/11/2002,4/1/2003,3,0.638700008392334,0.648000001907349,0.639900028705597,53,
4/11/2002,5/1/2003,3,0.617699980735779,0.626999974250793,0.625,173,
4/11/2002,6/1/2003,3,0.611199975013733,0.615000009536743,0.615000009536743,102,
4/11/2002,7/1/2003,3,0.61269998550415,0,0,35,
4/11/2002,8/1/2003,3,0.617200016975403,0,0,0,
4/11/2002,9/1/2003,3,0.624199986457825,0,0,0,
4/11/2002,10/1/2003,3,0.631200015544891,0,0,0,
4/12/2002,5/1/2002,1,23.4699993133545,25.1200008392334,23.3099994659424,107582,
4/12/2002,6/1/2002,1,23.6900005340576,25.3299999237061,23.5499992370605,85045,
4/12/2002,7/1/2002,1,23.5799999237061,25.0499992370605,23.2999992370605,26259,
4/12/2002,8/1/2002,1,23.3999996185303,24.8099994659424,23.3500003814697,10174,
4/12/2002,9/1/2002,1,23.2600002288818,23.9500007629395,23,3586,
4/12/2002,10/1/2002,1,23.1200008392334,23.7999992370605,22.8999996185303,744,
4/12/2002,11/1/2002,1,22.9699993133545,23.5200004577637,22.75,479,
4/12/2002,12/1/2002,1,22.8199996948242,23.6000003814697,22.6000003814697,10561,
4/12/2002,1/1/2003,1,22.6800003051758,23.1499996185303,22.5,825,
4/12/2002,2/1/2003,1,22.5400009155273,23.0499992370605,22.3500003814697,70,
4/12/2002,3/1/2003,1,22.3999996185303,22.2000007629395,22.2000007629395,105,
4/12/2002,4/1/2003,1,22.2600002288818,0,0,270,
4/12/2002,5/1/2003,1,22.1499996185303,0,0,196,
4/12/2002,6/1/2003,1,22.0599994659424,22.5,22.4500007629395,743,
4/12/2002,7/1/2003,1,22,0,0,100,
4/12/2002,8/1/2003,1,21.9599990844727,0,0,0,
4/12/2002,9/1/2003,1,21.9200000762939,0,0,30,
4/12/2002,10/1/2003,1,21.8799991607666,0,0,0,
4/12/2002,11/1/2003,1,21.8400001525879,0,0,0,
4/12/2002,12/1/2003,1,21.7999992370605,22.5,22.5,2669,
4/12/2002,1/1/2004,1,21.7600002288818,0,0,0,
4/12/2002,2/1/2004,1,21.7199993133545,0,0,0,
4/12/2002,3/1/2004,1,21.6800003051758,0,0,0,
4/12/2002,4/1/2004,1,21.6399993896484,0,0,0,
4/12/2002,5/1/2004,1,21.6000003814697,0,0,0,
4/12/2002,6/1/2004,1,21.5599994659424,0,0,0,
4/12/2002,7/1/2004,1,21.5400009155273,0,0,0,
4/12/2002,8/1/2004,1,21.5200004577637,0,0,0,
4/12/2002,9/1/2004,1,21.5,0,0,0,
4/12/2002,12/1/2004,1,21.4599990844727,0,0,0,
4/12/2002,12/1/2005,1,21.2199993133545,0,0,0,
4/12/2002,12/1/2006,1,20.9799995422363,0,0,0,
4/12/2002,12/1/2007,1,20.7800006866455,0,0,0,
4/12/2002,12/1/2008,1,20.6299991607666,20.8999996185303,20.8999996185303,100,
4/12/2002,5/1/2002,2,0.729600012302399,0.795000016689301,0.726000010967255,29999,
4/12/2002,6/1/2002,2,0.733200013637543,0.790000021457672,0.727999985218048,19705,
4/12/2002,7/1/2002,2,0.724699974060059,0.759999990463257,0.722500026226044,4988,
4/12/2002,8/1/2002,2,0.711199998855591,0.740000009536743,0.712999999523163,3532,
4/12/2002,9/1/2002,2,0.692700028419495,0.717000007629395,0.694999992847443,2601,
4/12/2002,10/1/2002,2,0.657700002193451,0.670000016689301,0.670000016689301,267,
4/12/2002,11/1/2002,2,0.643700003623962,0.654999971389771,0.639999985694885,62,
4/12/2002,12/1/2002,2,0.638700008392334,0.662999987602234,0.647000014781952,280,
4/12/2002,1/1/2003,2,0.636699974536896,0,0,0,
4/12/2002,2/1/2003,2,0.640699982643127,0,0,0,
4/12/2002,3/1/2003,2,0.647700011730194,0.651000022888184,0.651000022888184,1,
4/12/2002,4/1/2003,2,0.709200024604797,0,0,0,
4/12/2002,5/1/2002,3,0.600499987602234,0.649999976158142,0.599500000476837,27123,
4/12/2002,6/1/2002,3,0.605300009250641,0.652999997138977,0.603999972343445,15169,
4/12/2002,7/1/2002,3,0.61080002784729,0.655499994754791,0.607999980449677,6506,
4/12/2002,8/1/2002,3,0.617799997329712,0.659200012683868,0.620000004768372,1990,
4/12/2002,9/1/2002,3,0.625800013542175,0.665700018405914,0.625,1264,
4/12/2002,10/1/2002,3,0.633800029754639,0.671999990940094,0.632499992847443,280,
4/12/2002,11/1/2002,3,0.641300022602081,0.677999973297119,0.647499978542328,197,
4/12/2002,12/1/2002,3,0.647300004959106,0.673500001430512,0.649999976158142,3016,
4/12/2002,1/1/2003,3,0.649800002574921,0.676500022411346,0.654999971389771,318,
4/12/2002,2/1/2003,3,0.646799981594086,0.674000024795532,0.653999984264374,125,
4/12/2002,3/1/2003,3,0.629299998283386,0.654999971389771,0.642499983310699,185,
4/12/2002,4/1/2003,3,0.61080002784729,0.634999990463257,0.625,32,
4/12/2002,5/1/2003,3,0.592299997806549,0.615000009536743,0.615000009536743,5,
4/12/2002,6/1/2003,3,0.588299989700317,0.609499990940094,0.606000006198883,82,
4/12/2002,7/1/2003,3,0.590799987316132,0,0,0,
4/12/2002,8/1/2003,3,0.59579998254776,0.614499986171722,0.614499986171722,25,
4/12/2002,9/1/2003,3,0.602800011634827,0.621500015258789,0.621500015258789,75,
4/12/2002,10/1/2003,3,0.609799981117249,0.629000008106232,0.629000008106232,25,
4/15/2002,5/1/2002,1,24.5699996948242,24.6000003814697,23.6000003814697,92020,
4/15/2002,6/1/2002,1,24.7999992370605,24.8500003814697,23.8500003814697,87321,
4/15/2002,7/1/2002,1,24.6599998474121,24.7000007629395,23.7000007629395,25083,
4/15/2002,8/1/2002,1,24.4500007629395,24.4500007629395,23.5499992370605,11558,
4/15/2002,9/1/2002,1,24.2800006866455,24.3999996185303,23.6000003814697,3647,
4/15/2002,10/1/2002,1,24.1200008392334,23.9899997711182,23.4500007629395,2527,
4/15/2002,11/1/2002,1,23.9599990844727,23.8500003814697,23.2999992370605,409,
4/15/2002,12/1/2002,1,23.7999992370605,23.7999992370605,23.1000003814697,8952,
4/15/2002,1/1/2003,1,23.6499996185303,23.5,22.8999996185303,929,
4/15/2002,2/1/2003,1,23.5,23.3999996185303,23.3500003814697,70,
4/15/2002,3/1/2003,1,23.3600006103516,0,0,43,
4/15/2002,4/1/2003,1,23.2199993133545,0,0,1433,
4/15/2002,5/1/2003,1,23.1100006103516,0,0,121,
4/15/2002,6/1/2003,1,23.0200004577637,0,0,1324,
4/15/2002,7/1/2003,1,22.9500007629395,0,0,8,
4/15/2002,8/1/2003,1,22.8999996185303,0,0,8,
4/15/2002,9/1/2003,1,22.8500003814697,0,0,8,
4/15/2002,10/1/2003,1,22.7999992370605,0,0,8,
4/15/2002,11/1/2003,1,22.75,0,0,8,
4/15/2002,12/1/2003,1,22.7000007629395,22.5499992370605,22.5499992370605,3425,
4/15/2002,1/1/2004,1,22.6499996185303,0,0,0,
4/15/2002,2/1/2004,1,22.6000003814697,0,0,0,
4/15/2002,3/1/2004,1,22.5499992370605,0,0,0,
4/15/2002,4/1/2004,1,22.5,0,0,0,
4/15/2002,5/1/2004,1,22.4500007629395,0,0,0,
4/15/2002,6/1/2004,1,22.3999996185303,0,0,0,
4/15/2002,7/1/2004,1,22.3700008392334,0,0,0,
4/15/2002,8/1/2004,1,22.3500003814697,0,0,0,
4/15/2002,9/1/2004,1,22.3299999237061,0,0,0,
4/15/2002,12/1/2004,1,22.2700004577637,0,0,50,
4/15/2002,12/1/2005,1,22.0300006866455,0,0,0,
4/15/2002,12/1/2006,1,21.7900009155273,21.5699996948242,21.5699996948242,60,
4/15/2002,12/1/2007,1,21.5900001525879,0,0,5,
4/15/2002,12/1/2008,1,21.4400005340576,0,0,0,
4/15/2002,5/1/2002,2,0.786300003528595,0.787000000476837,0.736999988555908,30017,
4/15/2002,6/1/2002,2,0.78329998254776,0.785000026226044,0.740000009536743,18003,
4/15/2002,7/1/2002,2,0.770099997520447,0.769500017166138,0.724699974060059,6475,
4/15/2002,8/1/2002,2,0.752799987792969,0.754999995231628,0.72299998998642,2700,
4/15/2002,9/1/2002,2,0.730799973011017,0.734000027179718,0.704999983310699,1186,
4/15/2002,10/1/2002,2,0.69379997253418,0.677999973297119,0.676999986171722,295,
4/15/2002,11/1/2002,2,0.678799986839294,0,0,100,
4/15/2002,12/1/2002,2,0.672800004482269,0.656000018119812,0.656000018119812,180,
4/15/2002,1/1/2003,2,0.669799983501434,0,0,0,
4/15/2002,2/1/2003,2,0.67330002784729,0,0,0,
4/15/2002,3/1/2003,2,0.679799973964691,0,0,0,
4/15/2002,4/1/2003,2,0.739799976348877,0,0,0,
4/15/2002,5/1/2002,3,0.633400022983551,0.634999990463257,0.605000019073486,24281,
4/15/2002,6/1/2002,3,0.638400018215179,0.639999985694885,0.611000001430512,15885,
4/15/2002,7/1/2002,3,0.643400013446808,0.644999980926514,0.617999970912933,2837,
4/15/2002,8/1/2002,3,0.65039998292923,0.653999984264374,0.627499997615814,1154,
4/15/2002,9/1/2002,3,0.658399999141693,0.662000000476837,0.634999990463257,413,
4/15/2002,10/1/2002,3,0.666400015354157,0.670000016689301,0.642000019550324,484,
4/15/2002,11/1/2002,3,0.673399984836578,0.676999986171722,0.649500012397766,533,
4/15/2002,12/1/2002,3,0.678900003433228,0.680000007152557,0.654500007629395,1998,
4/15/2002,1/1/2003,3,0.681900024414063,0.684000015258789,0.65750002861023,268,
4/15/2002,2/1/2003,3,0.679400026798248,0.675000011920929,0.654999971389771,179,
4/15/2002,3/1/2003,3,0.662400007247925,0.652499973773956,0.639999985694885,230,
4/15/2002,4/1/2003,3,0.644400000572205,0.634999990463257,0.625,28,
4/15/2002,5/1/2003,3,0.626399993896484,0.615000009536743,0.606000006198883,6,
4/15/2002,6/1/2003,3,0.622399985790253,0,0,2,
4/15/2002,7/1/2003,3,0.625400006771088,0,0,2,
4/15/2002,8/1/2003,3,0.630900025367737,0,0,0,
4/15/2002,9/1/2003,3,0.637899994850159,0,0,35,
4/15/2002,10/1/2003,3,0.644900023937225,0,0,0,
4/16/2002,5/1/2002,1,24.75,25.1499996185303,24.3999996185303,63737,
4/16/2002,6/1/2002,1,25.0100002288818,25.4500007629395,24.6700000762939,74000,
4/16/2002,7/1/2002,1,24.8799991607666,25.2000007629395,24.5499992370605,21698,
4/16/2002,8/1/2002,1,24.6599998474121,25,24.3700008392334,7431,
4/16/2002,9/1/2002,1,24.4799995422363,24.8999996185303,24.2000007629395,3486,
4/16/2002,10/1/2002,1,24.3199996948242,24.5,24,1855,
4/16/2002,11/1/2002,1,24.1599998474121,24.2999992370605,23.8299999237061,854,
4/16/2002,12/1/2002,1,24,24.25,23.6599998474121,10057,
4/16/2002,1/1/2003,1,23.8500003814697,23.8999996185303,23.8500003814697,928,
4/16/2002,2/1/2003,1,23.7000007629395,23.7000007629395,23.7000007629395,425,
4/16/2002,3/1/2003,1,23.5599994659424,0,0,75,
4/16/2002,4/1/2003,1,23.4200000762939,0,0,0,
4/16/2002,5/1/2003,1,23.2999992370605,0,0,0,
4/16/2002,6/1/2003,1,23.2099990844727,23.3500003814697,23.2000007629395,775,
4/16/2002,7/1/2003,1,23.1399993896484,0,0,0,
4/16/2002,8/1/2003,1,23.0799999237061,0,0,250,
4/16/2002,9/1/2003,1,23.0300006866455,0,0,250,
4/16/2002,10/1/2003,1,22.9799995422363,0,0,0,
4/16/2002,11/1/2003,1,22.9300003051758,0,0,0,
4/16/2002,12/1/2003,1,22.8799991607666,23,22.7999992370605,3062,
4/16/2002,1/1/2004,1,22.8299999237061,0,0,150,
4/16/2002,2/1/2004,1,22.7800006866455,0,0,0,
4/16/2002,3/1/2004,1,22.7299995422363,0,0,0,
4/16/2002,4/1/2004,1,22.6800003051758,0,0,0,
4/16/2002,5/1/2004,1,22.6299991607666,0,0,0,
4/16/2002,6/1/2004,1,22.5799999237061,0,0,0,
4/16/2002,7/1/2004,1,22.5499992370605,0,0,0,
4/16/2002,8/1/2004,1,22.5300006866455,0,0,0,
4/16/2002,9/1/2004,1,22.5100002288818,0,0,0,
4/16/2002,12/1/2004,1,22.4500007629395,0,0,775,
4/16/2002,12/1/2005,1,22.2099990844727,0,0,0,
4/16/2002,12/1/2006,1,21.9699993133545,0,0,0,
4/16/2002,12/1/2007,1,21.7700004577637,0,0,0,
4/16/2002,12/1/2008,1,21.6200008392334,0,0,0,
4/16/2002,5/1/2002,2,0.792900025844574,0.801999986171722,0.777999997138977,22533,
4/16/2002,6/1/2002,2,0.790300011634827,0.797999978065491,0.77700001001358,13167,
4/16/2002,7/1/2002,2,0.777100026607513,0.779999971389771,0.765999972820282,3639,
4/16/2002,8/1/2002,2,0.759599983692169,0.760999977588654,0.754999995231628,652,
4/16/2002,9/1/2002,2,0.737600028514862,0.737500011920929,0.730000019073486,723,
4/16/2002,10/1/2002,2,0.700600028038025,0.699999988079071,0.698000013828278,310,
4/16/2002,11/1/2002,2,0.685100018978119,0,0,0,
4/16/2002,12/1/2002,2,0.678600013256073,0.680000007152557,0.667999982833862,282,
4/16/2002,1/1/2003,2,0.675100028514862,0,0,0,
4/16/2002,2/1/2003,2,0.678600013256073,0,0,0,
4/16/2002,3/1/2003,2,0.685100018978119,0,0,0,
4/16/2002,4/1/2003,2,0.745100021362305,0,0,0,
4/16/2002,5/1/2002,3,0.637799978256226,0.649999976158142,0.625,16151,
4/16/2002,6/1/2002,3,0.641499996185303,0.65200001001358,0.630500018596649,11589,
4/16/2002,7/1/2002,3,0.646499991416931,0.652999997138977,0.641499996185303,3939,
4/16/2002,8/1/2002,3,0.653500020503998,0.660000026226044,0.65149998664856,2659,
4/16/2002,9/1/2002,3,0.661499977111816,0.667500019073486,0.654999971389771,1393,
4/16/2002,10/1/2002,3,0.66949999332428,0.675499975681305,0.66100001335144,330,
4/16/2002,11/1/2002,3,0.676500022411346,0.683000028133392,0.667500019073486,31,
4/16/2002,12/1/2002,3,0.681999981403351,0.688000023365021,0.671999990940094,1319,
4/16/2002,1/1/2003,3,0.685000002384186,0.690500020980835,0.675000011920929,300,
4/16/2002,2/1/2003,3,0.682500004768372,0.688000023365021,0.675000011920929,61,
4/16/2002,3/1/2003,3,0.665499985218048,0.670000016689301,0.657999992370606,53,
4/16/2002,4/1/2003,3,0.647499978542328,0.649999976158142,0.637000024318695,104,
4/16/2002,5/1/2003,3,0.629499971866608,0,0,100,
4/16/2002,6/1/2003,3,0.625500023365021,0,0,0,
4/16/2002,7/1/2003,3,0.628499984741211,0,0,0,
4/16/2002,8/1/2003,3,0.63400000333786,0,0,0,
4/16/2002,9/1/2003,3,0.640999972820282,0,0,0,
4/16/2002,10/1/2003,3,0.648000001907349,0,0,0,
4/17/2002,5/1/2002,1,25.9400005340576,25.9899997711182,24.7999992370605,77834,
4/17/2002,6/1/2002,1,26.0499992370605,26.1000003814697,25.0599994659424,98801,
4/17/2002,7/1/2002,1,25.7900009155273,25.8500003814697,25.0100002288818,30300,
4/17/2002,8/1/2002,1,25.4699993133545,25.3799991607666,24.7999992370605,8499,
4/17/2002,9/1/2002,1,25.2199993133545,25.25,24.7900009155273,3682,
4/17/2002,10/1/2002,1,25.0100002288818,24.8899993896484,24.5,3431,
4/17/2002,11/1/2002,1,24.7999992370605,24.6700000762939,24.4899997711182,1783,
4/17/2002,12/1/2002,1,24.6100006103516,24.5,24.1499996185303,8514,
4/17/2002,1/1/2003,1,24.4300003051758,24.1499996185303,24,2453,
4/17/2002,2/1/2003,1,24.25,0,0,261,
4/17/2002,3/1/2003,1,24.0799999237061,0,0,1838,
4/17/2002,4/1/2003,1,23.9200000762939,23.6299991607666,23.6299991607666,69,
4/17/2002,5/1/2003,1,23.7800006866455,0,0,6,
4/17/2002,6/1/2003,1,23.6599998474121,23.3999996185303,23.3999996185303,366,
4/17/2002,7/1/2003,1,23.5599994659424,0,0,6,
4/17/2002,8/1/2003,1,23.4799995422363,0,0,6,
4/17/2002,9/1/2003,1,23.4099998474121,0,0,606,
4/17/2002,10/1/2003,1,23.3400001525879,23.1499996185303,23.0499992370605,21,
4/17/2002,11/1/2003,1,23.2700004577637,0,0,0,
4/17/2002,12/1/2003,1,23.2000007629395,0,0,1675,
4/17/2002,1/1/2004,1,23.1299991607666,0,0,20,
4/17/2002,2/1/2004,1,23.0599994659424,0,0,0,
4/17/2002,3/1/2004,1,22.9899997711182,0,0,0,
4/17/2002,4/1/2004,1,22.9300003051758,0,0,0,
4/17/2002,5/1/2004,1,22.8700008392334,0,0,0,
4/17/2002,6/1/2004,1,22.8099994659424,0,0,0,
4/17/2002,7/1/2004,1,22.7700004577637,0,0,0,
4/17/2002,8/1/2004,1,22.7399997711182,0,0,0,
4/17/2002,9/1/2004,1,22.7099990844727,0,0,0,
4/17/2002,12/1/2004,1,22.6299991607666,22.6499996185303,22.6499996185303,652,
4/17/2002,12/1/2005,1,22.3299999237061,0,0,0,
4/17/2002,12/1/2006,1,22.0499992370605,0,0,0,
4/17/2002,12/1/2007,1,21.8099994659424,0,0,0,
4/17/2002,12/1/2008,1,21.6299991607666,0,0,0,
4/17/2002,5/1/2002,2,0.807699978351593,0.809000015258789,0.782999992370606,23331,
4/17/2002,6/1/2002,2,0.803300023078918,0.805000007152557,0.782000005245209,14776,
4/17/2002,7/1/2002,2,0.789600014686585,0.791400015354157,0.772000014781952,2703,
4/17/2002,8/1/2002,2,0.771099984645844,0.767499983310699,0.754999995231628,1542,
4/17/2002,9/1/2002,2,0.748099982738495,0.745999991893768,0.742999970912933,1199,
4/17/2002,10/1/2002,2,0.711099982261658,0.708999991416931,0.708000004291534,175,
4/17/2002,11/1/2002,2,0.694599986076355,0,0,10,
4/17/2002,12/1/2002,2,0.688099980354309,0.680000007152557,0.680000007152557,118,
4/17/2002,1/1/2003,2,0.684599995613098,0,0,0,
4/17/2002,2/1/2003,2,0.688099980354309,0,0,0,
4/17/2002,3/1/2003,2,0.694599986076355,0,0,0,
4/17/2002,4/1/2003,2,0.754599988460541,0,0,0,
4/17/2002,5/1/2002,3,0.653999984264374,0.654999971389771,0.634999990463257,13598,
4/17/2002,6/1/2002,3,0.658399999141693,0.659500002861023,0.641499996185303,11230,
4/17/2002,7/1/2002,3,0.662899971008301,0.662000000476837,0.648999989032745,1935,
4/17/2002,8/1/2002,3,0.668900012969971,0.666999995708466,0.656499981880188,791,
4/17/2002,9/1/2002,3,0.675899982452393,0.675999999046326,0.666999995708466,678,
4/17/2002,10/1/2002,3,0.682900011539459,0.684000015258789,0.672999978065491,682,
4/17/2002,11/1/2002,3,0.689400017261505,0.685000002384186,0.680999994277954,383,
4/17/2002,12/1/2002,3,0.694400012493134,0.693000018596649,0.688000023365021,2156,
4/17/2002,1/1/2003,3,0.696900010108948,0.691999971866608,0.691999971866608,247,
4/17/2002,2/1/2003,3,0.693899989128113,0,0,5,
4/17/2002,3/1/2003,3,0.676400005817413,0.670499980449677,0.669000029563904,107,
4/17/2002,4/1/2003,3,0.657899975776672,0,0,3,
4/17/2002,5/1/2003,3,0.638899981975555,0.639500021934509,0.639500021934509,7,
4/17/2002,6/1/2003,3,0.634899973869324,0.635500013828278,0.635500013828278,5,
4/17/2002,7/1/2003,3,0.637899994850159,0.638499975204468,0.638499975204468,2,
4/17/2002,8/1/2003,3,0.643400013446808,0.643999993801117,0.643999993801117,2,
4/17/2002,9/1/2003,3,0.65039998292923,0,0,0,
4/17/2002,10/1/2003,3,0.657400012016296,0,0,0,
4/18/2002,5/1/2002,1,26.1800003051758,26.6499996185303,25.8500003814697,53055,
4/18/2002,6/1/2002,1,26.2800006866455,26.75,25.9899997711182,113918,
4/18/2002,7/1/2002,1,25.9400005340576,26.3799991607666,25.7299995422363,32648,
4/18/2002,8/1/2002,1,25.5400009155273,25.9300003051758,25.3799991607666,8966,
4/18/2002,9/1/2002,1,25.2399997711182,25.5699996948242,25.2999992370605,3922,
4/18/2002,10/1/2002,1,24.9899997711182,25.3400001525879,24.8999996185303,2569,
4/18/2002,11/1/2002,1,24.7600002288818,24.9500007629395,24.8999996185303,1492,
4/18/2002,12/1/2002,1,24.5400009155273,24.8999996185303,24.3999996185303,9212,
4/18/2002,1/1/2003,1,24.3400001525879,24.6499996185303,24.6000003814697,2051,
4/18/2002,2/1/2003,1,24.1399993896484,0,0,388,
4/18/2002,3/1/2003,1,23.9400005340576,0,0,17,
4/18/2002,4/1/2003,1,23.75,23.8999996185303,23.8999996185303,290,
4/18/2002,5/1/2003,1,23.5699996948242,0,0,102,
4/18/2002,6/1/2003,1,23.4200000762939,23.6000003814697,23.6000003814697,2162,
4/18/2002,7/1/2003,1,23.2999992370605,0,0,815,
4/18/2002,8/1/2003,1,23.2000007629395,0,0,1520,
4/18/2002,9/1/2003,1,23.1100006103516,0,0,450,
4/18/2002,10/1/2003,1,23.0200004577637,0,0,0,
4/18/2002,11/1/2003,1,22.9300003051758,0,0,0,
4/18/2002,12/1/2003,1,22.8400001525879,23.2000007629395,23.2000007629395,3232,
4/18/2002,1/1/2004,1,22.75,0,0,300,
4/18/2002,2/1/2004,1,22.6599998474121,0,0,0,
4/18/2002,3/1/2004,1,22.5699996948242,0,0,0,
4/18/2002,4/1/2004,1,22.4899997711182,0,0,0,
4/18/2002,5/1/2004,1,22.4099998474121,0,0,0,
4/18/2002,6/1/2004,1,22.3299999237061,0,0,0,
4/18/2002,7/1/2004,1,22.2800006866455,0,0,0,
4/18/2002,8/1/2004,1,22.25,0,0,0,
4/18/2002,9/1/2004,1,22.2199993133545,0,0,0,
4/18/2002,12/1/2004,1,22.1399993896484,0,0,550,
4/18/2002,12/1/2005,1,21.8199996948242,0,0,0,
4/18/2002,12/1/2006,1,21.5200004577637,22.0499992370605,22.0499992370605,1,
4/18/2002,12/1/2007,1,21.2600002288818,21.6700000762939,21.6700000762939,100,
4/18/2002,12/1/2008,1,21.0599994659424,21.4799995422363,21.4799995422363,100,
4/18/2002,5/1/2002,2,0.811299979686737,0.820999979972839,0.804700016975403,23049,
4/18/2002,6/1/2002,2,0.806999981403351,0.818000018596649,0.800999999046326,17064,
4/18/2002,7/1/2002,2,0.791499972343445,0.800999999046326,0.788999974727631,3290,
4/18/2002,8/1/2002,2,0.771799981594086,0.777999997138977,0.768999993801117,2158,
4/18/2002,9/1/2002,2,0.748799979686737,0.753000020980835,0.752499997615814,669,
4/18/2002,10/1/2002,2,0.7117999792099,0.71399998664856,0.71399998664856,343,
4/18/2002,11/1/2002,2,0.695299983024597,0,0,0,
4/18/2002,12/1/2002,2,0.688799977302551,0,0,0,
4/18/2002,1/1/2003,2,0.68529999256134,0,0,0,
4/18/2002,2/1/2003,2,0.688799977302551,0,0,0,
4/18/2002,3/1/2003,2,0.695299983024597,0,0,0,
4/18/2002,4/1/2003,2,0.755299985408783,0,0,0,
4/18/2002,5/1/2002,3,0.655799984931946,0.669000029563904,0.651799976825714,13619,
4/18/2002,6/1/2002,3,0.659600019454956,0.672500014305115,0.656000018119812,11623,
4/18/2002,7/1/2002,3,0.663600027561188,0.674000024795532,0.661700010299683,3080,
4/18/2002,8/1/2002,3,0.669099986553192,0.680000007152557,0.666700005531311,2077,
4/18/2002,9/1/2002,3,0.675599992275238,0.685999989509583,0.676999986171722,1336,
4/18/2002,10/1/2002,3,0.682099997997284,0.694000005722046,0.691500008106232,902,
4/18/2002,11/1/2002,3,0.688099980354309,0.700999975204468,0.691999971866608,46,
4/18/2002,12/1/2002,3,0.692600011825562,0.703499972820282,0.694999992847443,2251,
4/18/2002,1/1/2003,3,0.694599986076355,0.705999970436096,0.699000000953674,561,
4/18/2002,2/1/2003,3,0.690599977970123,0.703000009059906,0.695999979972839,177,
4/18/2002,3/1/2003,3,0.672599971294403,0.685999989509583,0.680499970912933,368,
4/18/2002,4/1/2003,3,0.654100000858307,0.665000021457672,0.658999979496002,119,
4/18/2002,5/1/2003,3,0.634599983692169,0,0,115,
4/18/2002,6/1/2003,3,0.630599975585938,0,0,76,
4/18/2002,7/1/2003,3,0.632600009441376,0,0,76,
4/18/2002,8/1/2003,3,0.638100028038025,0,0,0,
4/18/2002,9/1/2003,3,0.645099997520447,0,0,0,
4/18/2002,10/1/2003,3,0.652100026607513,0,0,0,
4/19/2002,5/1/2002,1,26.3799991607666,26.5,25.5499992370605,43787,
4/19/2002,6/1/2002,1,26.4400005340576,26.5499992370605,25.7000007629395,78560,
4/19/2002,7/1/2002,1,26.1599998474121,26.2999992370605,25.4500007629395,22003,
4/19/2002,8/1/2002,1,25.7600002288818,25.8500003814697,25.1000003814697,7525,
4/19/2002,9/1/2002,1,25.4799995422363,25.5499992370605,24.8500003814697,5149,
4/19/2002,10/1/2002,1,25.25,25.1499996185303,24.6499996185303,2105,
4/19/2002,11/1/2002,1,25.0400009155273,25.1000003814697,24.5,1468,
4/19/2002,12/1/2002,1,24.8400001525879,24.8799991607666,24.25,7119,
4/19/2002,1/1/2003,1,24.6399993896484,24.6800003051758,24.6800003051758,852,
4/19/2002,2/1/2003,1,24.4400005340576,0,0,176,
4/19/2002,3/1/2003,1,24.2399997711182,24.1900005340576,24.1900005340576,394,
4/19/2002,4/1/2003,1,24.0599994659424,24,24,76,
4/19/2002,5/1/2003,1,23.8799991607666,0,0,10,
4/19/2002,6/1/2003,1,23.7299995422363,23.3999996185303,23.3999996185303,110,
4/19/2002,7/1/2003,1,23.6100006103516,0,0,0,
4/19/2002,8/1/2003,1,23.5100002288818,0,0,300,
4/19/2002,9/1/2003,1,23.4200000762939,0,0,350,
4/19/2002,10/1/2003,1,23.3299999237061,23.1000003814697,23.1000003814697,250,
4/19/2002,11/1/2003,1,23.2399997711182,0,0,0,
4/19/2002,12/1/2003,1,23.1499996185303,22.8500003814697,22.8500003814697,1228,
4/19/2002,1/1/2004,1,23.0599994659424,0,0,0,
4/19/2002,2/1/2004,1,22.9699993133545,0,0,0,
4/19/2002,3/1/2004,1,22.8799991607666,0,0,0,
4/19/2002,4/1/2004,1,22.7999992370605,0,0,50,
4/19/2002,5/1/2004,1,22.7199993133545,0,0,0,
4/19/2002,6/1/2004,1,22.6499996185303,0,0,0,
4/19/2002,7/1/2004,1,22.6000003814697,0,0,0,
4/19/2002,8/1/2004,1,22.5699996948242,0,0,0,
4/19/2002,9/1/2004,1,22.5400009155273,0,0,0,
4/19/2002,12/1/2004,1,22.4599990844727,0,0,0,
4/19/2002,12/1/2005,1,22.1399993896484,0,0,0,
4/19/2002,12/1/2006,1,21.8400001525879,0,0,0,
4/19/2002,12/1/2007,1,21.5799999237061,0,0,0,
4/19/2002,12/1/2008,1,21.3799991607666,0,0,0,
4/19/2002,5/1/2002,2,0.804000020027161,0.805999994277954,0.782999992370606,22903,
4/19/2002,6/1/2002,2,0.804499983787537,0.806999981403351,0.783999979496002,14601,
4/19/2002,7/1/2002,2,0.791800022125244,0.796000003814697,0.771000027656555,2882,
4/19/2002,8/1/2002,2,0.775300025939941,0.772499978542328,0.75,994,
4/19/2002,9/1/2002,2,0.754800021648407,0.745000004768372,0.73199999332428,957,
4/19/2002,10/1/2002,2,0.719299972057343,0.708000004291534,0.704500019550324,723,
4/19/2002,11/1/2002,2,0.703800022602081,0.692499995231628,0.692499995231628,52,
4/19/2002,12/1/2002,2,0.697799980640411,0.686999976634979,0.686999976634979,52,
4/19/2002,1/1/2003,2,0.694800019264221,0.685000002384186,0.685000002384186,52,
4/19/2002,2/1/2003,2,0.698300004005432,0,0,1,
4/19/2002,3/1/2003,2,0.704800009727478,0,0,1,
4/19/2002,4/1/2003,2,0.764800012111664,0,0,0,
4/19/2002,5/1/2002,3,0.659099996089935,0.662999987602234,0.643999993801117,14475,
4/19/2002,6/1/2002,3,0.663800001144409,0.666999995708466,0.648999989032745,9916,
4/19/2002,7/1/2002,3,0.668299973011017,0.668500006198883,0.653999984264374,1633,
4/19/2002,8/1/2002,3,0.674300014972687,0.664499998092651,0.662000000476837,995,
4/19/2002,9/1/2002,3,0.681299984455109,0.674499988555908,0.668500006198883,1317,
4/19/2002,10/1/2002,3,0.688300013542175,0,0,207,
4/19/2002,11/1/2002,3,0.694800019264221,0.690999984741211,0.677999973297119,383,
4/19/2002,12/1/2002,3,0.699299991130829,0.699000000953674,0.685000002384186,1579,
4/19/2002,1/1/2003,3,0.701799988746643,0.702000021934509,0.685000002384186,171,
4/19/2002,2/1/2003,3,0.698300004005432,0.69650000333786,0.681999981403351,52,
4/19/2002,3/1/2003,3,0.681299984455109,0.688499987125397,0.673500001430512,121,
4/19/2002,4/1/2003,3,0.662800014019012,0,0,40,
4/19/2002,5/1/2003,3,0.643299996852875,0,0,40,
4/19/2002,6/1/2003,3,0.639299988746643,0,0,235,
4/19/2002,7/1/2003,3,0.641300022602081,0,0,40,
4/19/2002,8/1/2003,3,0.646799981594086,0.642000019550324,0.642000019550324,51,
4/19/2002,9/1/2003,3,0.653800010681152,0,0,50,
4/19/2002,10/1/2003,3,0.660799980163574,0,0,50,
4/22/2002,5/1/2002,1,26.2700004577637,26.7999992370605,25.7800006866455,42022,
4/22/2002,6/1/2002,1,26.3999996185303,26.9400005340576,25.8099994659424,91838,
4/22/2002,7/1/2002,1,26.1900005340576,26.5599994659424,25.75,26891,
4/22/2002,8/1/2002,1,25.8400001525879,26.1299991607666,25.4500007629395,10563,
4/22/2002,9/1/2002,1,25.5900001525879,25.7399997711182,25.2700004577637,3074,
4/22/2002,10/1/2002,1,25.3799991607666,25.3400001525879,25.1499996185303,454,
4/22/2002,11/1/2002,1,25.1800003051758,24.8500003814697,24.8500003814697,44,
4/22/2002,12/1/2002,1,24.9899997711182,25,24.6000003814697,6924,
4/22/2002,1/1/2003,1,24.7999992370605,24.6499996185303,24.4500007629395,733,
4/22/2002,2/1/2003,1,24.6100006103516,24.3500003814697,24.2999992370605,85,
4/22/2002,3/1/2003,1,24.4200000762939,0,0,65,
4/22/2002,4/1/2003,1,24.2399997711182,0,0,15,
4/22/2002,5/1/2003,1,24.0599994659424,23.7000007629395,23.7000007629395,116,
4/22/2002,6/1/2003,1,23.9099998474121,23.7700004577637,23.6499996185303,1739,
4/22/2002,7/1/2003,1,23.7900009155273,0,0,615,
4/22/2002,8/1/2003,1,23.6900005340576,0,0,765,
4/22/2002,9/1/2003,1,23.6000003814697,0,0,215,
4/22/2002,10/1/2003,1,23.5100002288818,0,0,315,
4/22/2002,11/1/2003,1,23.4200000762939,0,0,15,
4/22/2002,12/1/2003,1,23.3299999237061,23.5,23.0499992370605,2928,
4/22/2002,1/1/2004,1,23.2399997711182,0,0,0,
4/22/2002,2/1/2004,1,23.1499996185303,0,0,0,
4/22/2002,3/1/2004,1,23.0599994659424,0,0,0,
4/22/2002,4/1/2004,1,22.9799995422363,0,0,0,
4/22/2002,5/1/2004,1,22.8999996185303,0,0,0,
4/22/2002,6/1/2004,1,22.8299999237061,22.6499996185303,22.6499996185303,25,
4/22/2002,7/1/2004,1,22.7800006866455,0,0,0,
4/22/2002,8/1/2004,1,22.75,0,0,0,
4/22/2002,9/1/2004,1,22.7199993133545,0,0,0,
4/22/2002,12/1/2004,1,22.6399993896484,22.5,22.5,3,
4/22/2002,12/1/2005,1,22.3199996948242,0,0,1,
4/22/2002,12/1/2006,1,22.0200004577637,0,0,0,
4/22/2002,12/1/2007,1,21.7600002288818,0,0,0,
4/22/2002,12/1/2008,1,21.5599994659424,0,0,0,
4/22/2002,5/1/2002,2,0.790199995040894,0.809499979019165,0.776000022888184,18133,
4/22/2002,6/1/2002,2,0.79449999332428,0.8125,0.780499994754791,16459,
4/22/2002,7/1/2002,2,0.78600001335144,0.797500014305115,0.774999976158142,2651,
4/22/2002,8/1/2002,2,0.772000014781952,0.769999980926514,0.763999998569489,2013,
4/22/2002,9/1/2002,2,0.752499997615814,0,0,973,
4/22/2002,10/1/2002,2,0.717000007629395,0.712000012397766,0.708000004291534,63,
4/22/2002,11/1/2002,2,0.701499998569489,0,0,0,
4/22/2002,12/1/2002,2,0.695500016212463,0.689999997615814,0.689999997615814,123,
4/22/2002,1/1/2003,2,0.692499995231628,0,0,0,
4/22/2002,2/1/2003,2,0.695999979972839,0,0,0,
4/22/2002,3/1/2003,2,0.702499985694885,0.703000009059906,0.703000009059906,1,
4/22/2002,4/1/2003,2,0.762499988079071,0,0,0,
4/22/2002,5/1/2002,3,0.658100008964539,0.669000029563904,0.646000027656555,13517,
4/22/2002,6/1/2002,3,0.662699997425079,0.673699975013733,0.65149998664856,11547,
4/22/2002,7/1/2002,3,0.668200016021729,0.671999990940094,0.657999992370606,1453,
4/22/2002,8/1/2002,3,0.674700021743774,0.671500027179718,0.665000021457672,1681,
4/22/2002,9/1/2002,3,0.681699991226196,0.681999981403351,0.675000011920929,730,
4/22/2002,10/1/2002,3,0.688700020313263,0.6875,0.683499991893768,103,
4/22/2002,11/1/2002,3,0.695200026035309,0,0,0,
4/22/2002,12/1/2002,3,0.699699997901917,0.700999975204468,0.694999992847443,647,
4/22/2002,1/1/2003,3,0.702199995517731,0.703999996185303,0.703999996185303,114,
4/22/2002,2/1/2003,3,0.69870001077652,0,0,7,
4/22/2002,3/1/2003,3,0.682200014591217,0,0,22,
4/22/2002,4/1/2003,3,0.664200007915497,0,0,7,
4/22/2002,5/1/2003,3,0.64520001411438,0,0,49,
4/22/2002,6/1/2003,3,0.641200006008148,0,0,49,
4/22/2002,7/1/2003,3,0.643199980258942,0,0,7,
4/22/2002,8/1/2003,3,0.648699998855591,0,0,0,
4/22/2002,9/1/2003,3,0.655700027942658,0,0,0,
4/22/2002,10/1/2003,3,0.662699997425079,0,0,0,
4/23/2002,6/1/2002,1,26.6200008392334,26.8799991607666,26.2800006866455,84735,
4/23/2002,7/1/2002,1,26.3700008392334,26.6399993896484,26.1000003814697,28417,
4/23/2002,8/1/2002,1,26.0100002288818,26.2000007629395,25.7700004577637,9555,
4/23/2002,9/1/2002,1,25.7399997711182,25.9500007629395,25.4500007629395,3421,
4/23/2002,10/1/2002,1,25.5100002288818,25.7000007629395,25.25,1403,
4/23/2002,11/1/2002,1,25.2900009155273,25.2999992370605,25.2299995422363,468,
4/23/2002,12/1/2002,1,25.0799999237061,25.2000007629395,24.7999992370605,5542,
4/23/2002,1/1/2003,1,24.8799991607666,24.9500007629395,24.8799991607666,970,
4/23/2002,2/1/2003,1,24.6800003051758,24.7999992370605,24.6000003814697,135,
4/23/2002,3/1/2003,1,24.4899997711182,24.4400005340576,24.4400005340576,80,
4/23/2002,4/1/2003,1,24.3099994659424,24.2600002288818,24.2600002288818,35,
4/23/2002,5/1/2003,1,24.1299991607666,0,0,0,
4/23/2002,6/1/2003,1,23.9799995422363,24.1000003814697,23.9699993133545,355,
4/23/2002,7/1/2003,1,23.8500003814697,0,0,0,
4/23/2002,8/1/2003,1,23.75,0,0,0,
4/23/2002,9/1/2003,1,23.6499996185303,0,0,360,
4/23/2002,10/1/2003,1,23.5599994659424,0,0,0,
4/23/2002,11/1/2003,1,23.4699993133545,0,0,0,
4/23/2002,12/1/2003,1,23.3799991607666,0,0,1500,
4/23/2002,1/1/2004,1,23.2900009155273,0,0,0,
4/23/2002,2/1/2004,1,23.2000007629395,0,0,0,
4/23/2002,3/1/2004,1,23.1100006103516,0,0,0,
4/23/2002,4/1/2004,1,23.0300006866455,0,0,0,
4/23/2002,5/1/2004,1,22.9500007629395,0,0,0,
4/23/2002,6/1/2004,1,22.8799991607666,0,0,0,
4/23/2002,7/1/2004,1,22.8299999237061,0,0,0,
4/23/2002,8/1/2004,1,22.7999992370605,0,0,0,
4/23/2002,9/1/2004,1,22.7700004577637,0,0,0,
4/23/2002,12/1/2004,1,22.6900005340576,22.6000003814697,22.6000003814697,201,
4/23/2002,12/1/2005,1,22.3700008392334,0,0,0,
4/23/2002,12/1/2006,1,22.0699996948242,0,0,0,
4/23/2002,12/1/2007,1,21.8099994659424,0,0,0,
4/23/2002,12/1/2008,1,21.6100006103516,0,0,0,
4/23/2002,5/1/2002,2,0.801599979400635,0.810000002384186,0.78600001335144,19077,
4/23/2002,6/1/2002,2,0.802900016307831,0.813000023365021,0.791499972343445,16737,
4/23/2002,7/1/2002,2,0.79339998960495,0.800999999046326,0.78549998998642,3354,
4/23/2002,8/1/2002,2,0.777899980545044,0.782000005245209,0.771499991416931,1191,
4/23/2002,9/1/2002,2,0.756900012493134,0.759999990463257,0.750999987125397,801,
4/23/2002,10/1/2002,2,0.721400022506714,0.717000007629395,0.717000007629395,80,
4/23/2002,11/1/2002,2,0.705399990081787,0.701499998569489,0.701499998569489,1,
4/23/2002,12/1/2002,2,0.698899984359741,0.699999988079071,0.699999988079071,52,
4/23/2002,1/1/2003,2,0.69539999961853,0,0,5,
4/23/2002,2/1/2003,2,0.698899984359741,0,0,75,
4/23/2002,3/1/2003,2,0.705399990081787,0,0,0,
4/23/2002,4/1/2003,2,0.765399992465973,0,0,0,
4/23/2002,5/1/2002,3,0.665300011634827,0.671000003814697,0.656000018119812,11256,
4/23/2002,6/1/2002,3,0.669300019741058,0.675000011920929,0.66100001335144,10617,
4/23/2002,7/1/2002,3,0.673799991607666,0.677500009536743,0.667999982833862,2191,
4/23/2002,8/1/2002,3,0.679799973964691,0.685000002384186,0.680999994277954,1339,
4/23/2002,9/1/2002,3,0.686299979686737,0.690999984741211,0.688499987125397,190,
4/23/2002,10/1/2002,3,0.693300008773804,0.695999979972839,0.689999997615814,328,
4/23/2002,11/1/2002,3,0.69980001449585,0.703999996185303,0.703999996185303,240,
4/23/2002,12/1/2002,3,0.704299986362457,0.707499980926514,0.701499998569489,1930,
4/23/2002,1/1/2003,3,0.706799983978272,0.709999978542328,0.703999996185303,431,
4/23/2002,2/1/2003,3,0.703299999237061,0.705999970436096,0.701499998569489,181,
4/23/2002,3/1/2003,3,0.686299979686737,0.690999984741211,0.685000002384186,140,
4/23/2002,4/1/2003,3,0.66729998588562,0.672999978065491,0.666999995708466,58,
4/23/2002,5/1/2003,3,0.647300004959106,0.649999976158142,0.648000001907349,103,
4/23/2002,6/1/2003,3,0.643299996852875,0.644999980926514,0.644999980926514,2,
4/23/2002,7/1/2003,3,0.645299971103668,0,0,0,
4/23/2002,8/1/2003,3,0.650799989700317,0,0,0,
4/23/2002,9/1/2003,3,0.657800018787384,0,0,0,
4/23/2002,10/1/2003,3,0.664799988269806,0,0,0,
4/24/2002,6/1/2002,1,26.3799991607666,26.6800003051758,25.8999996185303,71283,
4/24/2002,7/1/2002,1,26.1399993896484,26.3999996185303,25.7000007629395,24457,
4/24/2002,8/1/2002,1,25.8299999237061,26.0100002288818,25.4699993133545,10184,
4/24/2002,9/1/2002,1,25.5699996948242,25.6499996185303,25.25,4747,
4/24/2002,10/1/2002,1,25.3500003814697,25.2000007629395,25.1499996185303,1086,
4/24/2002,11/1/2002,1,25.1399993896484,24.8999996185303,24.8500003814697,348,
4/24/2002,12/1/2002,1,24.9400005340576,25.0599994659424,24.6000003814697,8346,
4/24/2002,1/1/2003,1,24.7399997711182,24.6200008392334,24.6200008392334,311,
4/24/2002,2/1/2003,1,24.5400009155273,0,0,195,
4/24/2002,3/1/2003,1,24.3500003814697,0,0,193,
4/24/2002,4/1/2003,1,24.1800003051758,0,0,20,
4/24/2002,5/1/2003,1,24.0100002288818,0,0,0,
4/24/2002,6/1/2003,1,23.8700008392334,23.75,23.75,625,
4/24/2002,7/1/2003,1,23.75,0,0,220,
4/24/2002,8/1/2003,1,23.6499996185303,0,0,0,
4/24/2002,9/1/2003,1,23.5499992370605,0,0,200,
4/24/2002,10/1/2003,1,23.4500007629395,0,0,0,
4/24/2002,11/1/2003,1,23.3600006103516,0,0,0,
4/24/2002,12/1/2003,1,23.2700004577637,23.0499992370605,22.9500007629395,1688,
4/24/2002,1/1/2004,1,23.1800003051758,0,0,0,
4/24/2002,2/1/2004,1,23.0900001525879,22.8700008392334,22.8700008392334,2,
4/24/2002,3/1/2004,1,23,22.7800006866455,22.7800006866455,3,
4/24/2002,4/1/2004,1,22.9200000762939,22.7000007629395,22.7000007629395,3,
4/24/2002,5/1/2004,1,22.8400001525879,22.6200008392334,22.6200008392334,2,
4/24/2002,6/1/2004,1,22.7700004577637,0,0,222,
4/24/2002,7/1/2004,1,22.7199993133545,0,0,0,
4/24/2002,8/1/2004,1,22.6900005340576,0,0,0,
4/24/2002,9/1/2004,1,22.6599998474121,0,0,0,
4/24/2002,12/1/2004,1,22.5799999237061,0,0,75,
4/24/2002,12/1/2005,1,22.2600002288818,0,0,0,
4/24/2002,12/1/2006,1,21.9599990844727,0,0,0,
4/24/2002,12/1/2007,1,21.7000007629395,0,0,0,
4/24/2002,12/1/2008,1,21.5,0,0,0,
4/24/2002,5/1/2002,2,0.787599980831146,0.800999999046326,0.776000022888184,21454,
4/24/2002,6/1/2002,2,0.7882000207901,0.802500009536743,0.778999984264374,18301,
4/24/2002,7/1/2002,2,0.78219997882843,0.790000021457672,0.773999989032745,5806,
4/24/2002,8/1/2002,2,0.769500017166138,0.768499970436096,0.761500000953674,2107,
4/24/2002,9/1/2002,2,0.750299990177155,0.749000012874603,0.74099999666214,549,
4/24/2002,10/1/2002,2,0.715799987316132,0.712000012397766,0.709100008010864,102,
4/24/2002,11/1/2002,2,0.700299978256226,0.695500016212463,0.692600011825562,30,
4/24/2002,12/1/2002,2,0.6942999958992,0.689499974250793,0.686600029468536,505,
4/24/2002,1/1/2003,2,0.691299974918366,0,0,50,
4/24/2002,2/1/2003,2,0.694800019264221,0,0,0,
4/24/2002,3/1/2003,2,0.701300024986267,0,0,0,
4/24/2002,4/1/2003,2,0.761300027370453,0,0,0,
4/24/2002,5/1/2002,3,0.661199986934662,0.666999995708466,0.648000001907349,11725,
4/24/2002,6/1/2002,3,0.664399981498718,0.670000016689301,0.654999971389771,13478,
4/24/2002,7/1/2002,3,0.668900012969971,0.669000029563904,0.66100001335144,2173,
4/24/2002,8/1/2002,3,0.674399971961975,0.672999978065491,0.670499980449677,1428,
4/24/2002,9/1/2002,3,0.680899977684021,0.681999981403351,0.679499983787537,1616,
4/24/2002,10/1/2002,3,0.687900006771088,0.690999984741211,0.685000002384186,519,
4/24/2002,11/1/2002,3,0.694400012493134,0.698000013828278,0.689999997615814,74,
4/24/2002,12/1/2002,3,0.698899984359741,0.699000000953674,0.693000018596649,2948,
4/24/2002,1/1/2003,3,0.701399981975555,0.703000009059906,0.699000000953674,392,
4/24/2002,2/1/2003,3,0.697899997234345,0.699500024318695,0.694999992847443,34,
4/24/2002,3/1/2003,3,0.680899977684021,0.680999994277954,0.680000007152557,41,
4/24/2002,4/1/2003,3,0.661899983882904,0.663500010967255,0.662500023841858,33,
4/24/2002,5/1/2003,3,0.64190000295639,0.644999980926514,0.640999972820282,25,
4/24/2002,6/1/2003,3,0.637899994850159,0.629999995231628,0.629999995231628,76,
4/24/2002,7/1/2003,3,0.639900028705597,0,0,0,
4/24/2002,8/1/2003,3,0.645399987697601,0,0,0,
4/24/2002,9/1/2003,3,0.652400016784668,0,0,0,
4/24/2002,10/1/2003,3,0.65939998626709,0,0,0,
4/25/2002,6/1/2002,1,26.7299995422363,27.2000007629395,26.1399993896484,91417,
4/25/2002,7/1/2002,1,26.4200000762939,26.9500007629395,25.9400005340576,29872,
4/25/2002,8/1/2002,1,26.1100006103516,26.5,25.6700000762939,9436,
4/25/2002,9/1/2002,1,25.8299999237061,26.25,25.5300006866455,5820,
4/25/2002,10/1/2002,1,25.5900001525879,26,25.3099994659424,2513,
4/25/2002,11/1/2002,1,25.3700008392334,25.5,25.1299991607666,670,
4/25/2002,12/1/2002,1,25.1499996185303,25.3999996185303,24.9400005340576,9647,
4/25/2002,1/1/2003,1,24.9300003051758,25.1200008392334,24.7399997711182,2106,
4/25/2002,2/1/2003,1,24.7199993133545,24.7999992370605,24.7999992370605,554,
4/25/2002,3/1/2003,1,24.5200004577637,0,0,375,
4/25/2002,4/1/2003,1,24.3299999237061,0,0,0,
4/25/2002,5/1/2003,1,24.1399993896484,0,0,0,
4/25/2002,6/1/2003,1,23.9799995422363,24.1299991607666,23.9500007629395,1000,
4/25/2002,7/1/2003,1,23.8600006103516,0,0,0,
4/25/2002,8/1/2003,1,23.7399997711182,0,0,0,
4/25/2002,9/1/2003,1,23.6399993896484,0,0,325,
4/25/2002,10/1/2003,1,23.5400009155273,0,0,0,
4/25/2002,11/1/2003,1,23.4500007629395,0,0,0,
4/25/2002,12/1/2003,1,23.3600006103516,23.5499992370605,23.4200000762939,2611,
4/25/2002,1/1/2004,1,23.2700004577637,0,0,0,
4/25/2002,2/1/2004,1,23.1800003051758,0,0,0,
4/25/2002,3/1/2004,1,23.0900001525879,0,0,0,
4/25/2002,4/1/2004,1,23.0100002288818,0,0,0,
4/25/2002,5/1/2004,1,22.9300003051758,0,0,0,
4/25/2002,6/1/2004,1,22.8600006103516,0,0,0,
4/25/2002,7/1/2004,1,22.8099994659424,0,0,0,
4/25/2002,8/1/2004,1,22.7800006866455,0,0,0,
4/25/2002,9/1/2004,1,22.75,0,0,0,
4/25/2002,12/1/2004,1,22.6700000762939,23,22.75,212,
4/25/2002,12/1/2005,1,22.3500003814697,0,0,0,
4/25/2002,12/1/2006,1,22.0499992370605,0,0,0,
4/25/2002,12/1/2007,1,21.7900009155273,0,0,0,
4/25/2002,12/1/2008,1,21.5900001525879,0,0,0,
4/25/2002,5/1/2002,2,0.793699979782105,0.805000007152557,0.779999971389771,19633,
4/25/2002,6/1/2002,2,0.796899974346161,0.806999981403351,0.785000026226044,15757,
4/25/2002,7/1/2002,2,0.79040002822876,0.797500014305115,0.783999979496002,2832,
4/25/2002,8/1/2002,2,0.776899993419647,0.785000026226044,0.767499983310699,1016,
4/25/2002,9/1/2002,2,0.757700026035309,0.762000024318695,0.760999977588654,224,
4/25/2002,10/1/2002,2,0.723200023174286,0.726000010967255,0.726000010967255,2,
4/25/2002,11/1/2002,2,0.70770001411438,0,0,0,
4/25/2002,12/1/2002,2,0.702199995517731,0.699000000953674,0.699000000953674,22,
4/25/2002,1/1/2003,2,0.699199974536896,0,0,0,
4/25/2002,2/1/2003,2,0.702700018882751,0,0,0,
4/25/2002,3/1/2003,2,0.709699988365173,0,0,0,
4/25/2002,4/1/2003,2,0.771200001239777,0,0,0,
4/25/2002,5/1/2002,3,0.671999990940094,0.682500004768372,0.65750002861023,12134,
4/25/2002,6/1/2002,3,0.676199972629547,0.685999989509583,0.66100001335144,13946,
4/25/2002,7/1/2002,3,0.6807000041008,0.689999997615814,0.671500027179718,2233,
4/25/2002,8/1/2002,3,0.685699999332428,0.691999971866608,0.680499970912933,583,
4/25/2002,9/1/2002,3,0.692200005054474,0.692499995231628,0.685999989509583,1504,
4/25/2002,10/1/2002,3,0.69870001077652,0.700999975204468,0.694000005722046,615,
4/25/2002,11/1/2002,3,0.704200029373169,0.707000017166138,0.700999975204468,215,
4/25/2002,12/1/2002,3,0.708199977874756,0.712000012397766,0.699999988079071,1564,
4/25/2002,1/1/2003,3,0.710200011730194,0.705999970436096,0.705999970436096,899,
4/25/2002,2/1/2003,3,0.706200003623962,0.711499989032745,0.699999988079071,25,
4/25/2002,3/1/2003,3,0.688700020313263,0.692499995231628,0.692499995231628,4,
4/25/2002,4/1/2003,3,0.669200003147125,0.672500014305115,0.672500014305115,2,
4/25/2002,5/1/2003,3,0.648699998855591,0,0,0,
4/25/2002,6/1/2003,3,0.644699990749359,0,0,50,
4/25/2002,7/1/2003,3,0.646700024604797,0,0,0,
4/25/2002,8/1/2003,3,0.652199983596802,0,0,0,
4/25/2002,9/1/2003,3,0.659200012683868,0,0,0,
4/25/2002,10/1/2003,3,0.66619998216629,0,0,0,
4/26/2002,6/1/2002,1,27.1100006103516,27.1499996185303,26.3799991607666,66177,
4/26/2002,7/1/2002,1,26.7800006866455,26.8500003814697,26.1000003814697,35987,
4/26/2002,8/1/2002,1,26.4300003051758,26.4799995422363,25.8500003814697,13184,
4/26/2002,9/1/2002,1,26.1399993896484,26.2399997711182,25.7999992370605,4484,
4/26/2002,10/1/2002,1,25.8899993896484,25.7000007629395,25.5,1852,
4/26/2002,11/1/2002,1,25.6599998474121,25.3500003814697,25.2999992370605,515,
4/26/2002,12/1/2002,1,25.4300003051758,25.3500003814697,25.0499992370605,6328,
4/26/2002,1/1/2003,1,25.2000007629395,25,24.9099998474121,1096,
4/26/2002,2/1/2003,1,24.9799995422363,24.8600006103516,24.8600006103516,420,
4/26/2002,3/1/2003,1,24.7700004577637,24.6599998474121,24.6599998474121,503,
4/26/2002,4/1/2003,1,24.5699996948242,24.4699993133545,24.4699993133545,103,
4/26/2002,5/1/2003,1,24.3700008392334,24.2800006866455,24.2800006866455,101,
4/26/2002,6/1/2003,1,24.2000007629395,23.9799995422363,23.9799995422363,105,
4/26/2002,7/1/2003,1,24.0699996948242,0,0,100,
4/26/2002,8/1/2003,1,23.9500007629395,0,0,0,
4/26/2002,9/1/2003,1,23.8500003814697,0,0,150,
4/26/2002,10/1/2003,1,23.75,0,0,0,
4/26/2002,11/1/2003,1,23.6499996185303,0,0,0,
4/26/2002,12/1/2003,1,23.5499992370605,23.25,23.25,1233,
4/26/2002,1/1/2004,1,23.4500007629395,23.2999992370605,23.2999992370605,40,
4/26/2002,2/1/2004,1,23.3500003814697,0,0,0,
4/26/2002,3/1/2004,1,23.25,0,0,0,
4/26/2002,4/1/2004,1,23.1499996185303,0,0,0,
4/26/2002,5/1/2004,1,23.0499992370605,0,0,100,
4/26/2002,6/1/2004,1,22.9599990844727,23,23,2,
4/26/2002,7/1/2004,1,22.9099998474121,0,0,0,
4/26/2002,8/1/2004,1,22.8799991607666,0,0,0,
4/26/2002,9/1/2004,1,22.8500003814697,0,0,0,
4/26/2002,12/1/2004,1,22.7700004577637,22.7000007629395,22.4500007629395,116,
4/26/2002,12/1/2005,1,22.4300003051758,22.4500007629395,22.4500007629395,30,
4/26/2002,12/1/2006,1,22.1100006103516,0,0,0,
4/26/2002,12/1/2007,1,21.8500003814697,0,0,0,
4/26/2002,12/1/2008,1,21.6499996185303,0,0,0,
4/26/2002,5/1/2002,2,0.813899993896484,0.816999971866608,0.785000026226044,21583,
4/26/2002,6/1/2002,2,0.815199971199036,0.817499995231628,0.789499998092651,19668,
4/26/2002,7/1/2002,2,0.807500004768372,0.810000002384186,0.783999979496002,6050,
4/26/2002,8/1/2002,2,0.793299973011017,0.792999982833862,0.77700001001358,3134,
4/26/2002,9/1/2002,2,0.77209997177124,0.768999993801117,0.755999982357025,1534,
4/26/2002,10/1/2002,2,0.735599994659424,0.72299998998642,0.722000002861023,211,
4/26/2002,11/1/2002,2,0.7185999751091,0.708999991416931,0.707000017166138,139,
4/26/2002,12/1/2002,2,0.712100028991699,0.702000021934509,0.702000021934509,29,
4/26/2002,1/1/2003,2,0.708100020885468,0.699000000953674,0.699000000953674,31,
4/26/2002,2/1/2003,2,0.711099982261658,0,0,0,
4/26/2002,3/1/2003,2,0.717599987983704,0,0,0,
4/26/2002,4/1/2003,2,0.777599990367889,0,0,0,
4/26/2002,5/1/2002,3,0.679000020027161,0.680000007152557,0.664399981498718,15192,
4/26/2002,6/1/2002,3,0.681900024414063,0.683000028133392,0.669200003147125,16722,
4/26/2002,7/1/2002,3,0.685899972915649,0.688000023365021,0.675999999046326,3554,
4/26/2002,8/1/2002,3,0.690400004386902,0.689999997615814,0.681500017642975,2066,
4/26/2002,9/1/2002,3,0.696399986743927,0.694000005722046,0.689999997615814,1689,
4/26/2002,10/1/2002,3,0.702899992465973,0.700999975204468,0.697000026702881,282,
4/26/2002,11/1/2002,3,0.708400011062622,0.703999996185303,0.703999996185303,537,
4/26/2002,12/1/2002,3,0.712400019168854,0.708500027656555,0.705999970436096,804,
4/26/2002,1/1/2003,3,0.714399993419647,0.709999978542328,0.707000017166138,216,
4/26/2002,2/1/2003,3,0.710399985313416,0.705999970436096,0.705999970436096,38,
4/26/2002,3/1/2003,3,0.692900002002716,0.689999997615814,0.688499987125397,11,
4/26/2002,4/1/2003,3,0.673399984836578,0.669000029563904,0.669000029563904,4,
4/26/2002,5/1/2003,3,0.652899980545044,0.648500025272369,0.648500025272369,2,
4/26/2002,6/1/2003,3,0.648899972438812,0.639999985694885,0.639999985694885,1,
4/26/2002,7/1/2003,3,0.650900006294251,0,0,0,
4/26/2002,8/1/2003,3,0.6564000248909,0,0,0,
4/26/2002,9/1/2003,3,0.663399994373322,0,0,0,
4/26/2002,10/1/2003,3,0.670400023460388,0,0,0,
4/29/2002,6/1/2002,1,27.5699996948242,27.6399993896484,26.6499996185303,74738,
4/29/2002,7/1/2002,1,27.1200008392334,27.2000007629395,26.3799991607666,33865,
4/29/2002,8/1/2002,1,26.7700004577637,26.8500003814697,26.1800003051758,11002,
4/29/2002,9/1/2002,1,26.4599990844727,26.5499992370605,25.9799995422363,6189,
4/29/2002,10/1/2002,1,26.1800003051758,26.2999992370605,25.75,2815,
4/29/2002,11/1/2002,1,25.9200000762939,25.7099990844727,25.5200004577637,1512,
4/29/2002,12/1/2002,1,25.6700000762939,25.7800006866455,25.1000003814697,6922,
4/29/2002,1/1/2003,1,25.4200000762939,25.4200000762939,25.1200008392334,1420,
4/29/2002,2/1/2003,1,25.1800003051758,25.1000003814697,25.1000003814697,3,
4/29/2002,3/1/2003,1,24.9599990844727,24.9200000762939,24.8400001525879,950,
4/29/2002,4/1/2003,1,24.75,0,0,0,
4/29/2002,5/1/2003,1,24.5400009155273,0,0,0,
4/29/2002,6/1/2003,1,24.3600006103516,24.3799991607666,24.3799991607666,1366,
4/29/2002,7/1/2003,1,24.2199993133545,0,0,45,
4/29/2002,8/1/2003,1,24.0900001525879,23.8799991607666,23.8799991607666,521,
4/29/2002,9/1/2003,1,23.9799995422363,0,0,0,
4/29/2002,10/1/2003,1,23.8700008392334,0,0,0,
4/29/2002,11/1/2003,1,23.7600002288818,0,0,0,
4/29/2002,12/1/2003,1,23.6499996185303,23.3999996185303,23.25,1939,
4/29/2002,1/1/2004,1,23.5400009155273,0,0,50,
4/29/2002,2/1/2004,1,23.4300003051758,0,0,0,
4/29/2002,3/1/2004,1,23.3199996948242,0,0,0,
4/29/2002,4/1/2004,1,23.2099990844727,0,0,0,
4/29/2002,5/1/2004,1,23.1000003814697,0,0,0,
4/29/2002,6/1/2004,1,23,0,0,200,
4/29/2002,7/1/2004,1,22.9400005340576,0,0,0,
4/29/2002,8/1/2004,1,22.8999996185303,0,0,0,
4/29/2002,9/1/2004,1,22.8600006103516,0,0,0,
4/29/2002,12/1/2004,1,22.7700004577637,22.7999992370605,22.7999992370605,1300,
4/29/2002,12/1/2005,1,22.4099998474121,0,0,0,
4/29/2002,12/1/2006,1,22.0699996948242,22.2000007629395,22.2000007629395,39,
4/29/2002,12/1/2007,1,21.7999992370605,0,0,0,
4/29/2002,12/1/2008,1,21.5799999237061,0,0,0,
4/29/2002,5/1/2002,2,0.833599984645844,0.836000025272369,0.800999999046326,22528,
4/29/2002,6/1/2002,2,0.829500019550324,0.833999991416931,0.80349999666214,26903,
4/29/2002,7/1/2002,2,0.818199992179871,0.820999979972839,0.800000011920929,5173,
4/29/2002,8/1/2002,2,0.801699995994568,0.806999981403351,0.785000026226044,2054,
4/29/2002,9/1/2002,2,0.778699994087219,0.783999979496002,0.764999985694885,1577,
4/29/2002,10/1/2002,2,0.741199970245361,0,0,553,
4/29/2002,11/1/2002,2,0.723699986934662,0.722100019454956,0.72000002861023,5,
4/29/2002,12/1/2002,2,0.71670001745224,0.714999973773956,0.708000004291534,101,
4/29/2002,1/1/2003,2,0.712700009346008,0.711600005626678,0.708000004291534,291,
4/29/2002,2/1/2003,2,0.715699970722199,0,0,100,
4/29/2002,3/1/2003,2,0.722199976444244,0,0,8,
4/29/2002,4/1/2003,2,0.782700002193451,0,0,200,
4/29/2002,5/1/2002,3,0.691999971866608,0.694000005722046,0.670400023460388,15959,
4/29/2002,6/1/2002,3,0.693899989128113,0.697499990463257,0.670700013637543,18135,
4/29/2002,7/1/2002,3,0.696900010108948,0.699999988079071,0.682500004768372,3817,
4/29/2002,8/1/2002,3,0.701399981975555,0.704999983310699,0.690999984741211,1032,
4/29/2002,9/1/2002,3,0.706900000572205,0.712000012397766,0.694000005722046,572,
4/29/2002,10/1/2002,3,0.71289998292923,0.712999999523163,0.703999996185303,252,
4/29/2002,11/1/2002,3,0.717899978160858,0.717999994754791,0.710500001907349,406,
4/29/2002,12/1/2002,3,0.72189998626709,0.723999977111816,0.707000017166138,1652,
4/29/2002,1/1/2003,3,0.723900020122528,0.726999998092651,0.721000015735626,384,
4/29/2002,2/1/2003,3,0.7189000248909,0.72000002861023,0.712000012397766,257,
4/29/2002,3/1/2003,3,0.700399994850159,0.703999996185303,0.699500024318695,133,
4/29/2002,4/1/2003,3,0.680400013923645,0,0,0,
4/29/2002,5/1/2003,3,0.65939998626709,0.663999974727631,0.663999974727631,26,
4/29/2002,6/1/2003,3,0.654900014400482,0,0,0,
4/29/2002,7/1/2003,3,0.656899988651276,0,0,0,
4/29/2002,8/1/2003,3,0.662400007247925,0,0,0,
4/29/2002,9/1/2003,3,0.669399976730347,0,0,0,
4/29/2002,10/1/2003,3,0.676400005817413,0,0,0,
4/30/2002,6/1/2002,1,27.2900009155273,27.6000003814697,27.0699996948242,91603,
4/30/2002,7/1/2002,1,26.9300003051758,27.25,26.7800006866455,51328,
4/30/2002,8/1/2002,1,26.6499996185303,26.8899993896484,26.5,14102,
4/30/2002,9/1/2002,1,26.3799991607666,26.6000003814697,26.2999992370605,5099,
4/30/2002,10/1/2002,1,26.1200008392334,26.25,26,1723,
4/30/2002,11/1/2002,1,25.8799991607666,25.9400005340576,25.8299999237061,690,
4/30/2002,12/1/2002,1,25.6399993896484,25.7999992370605,25.5499992370605,9887,
4/30/2002,1/1/2003,1,25.3999996185303,25.2999992370605,25.2800006866455,1373,
4/30/2002,2/1/2003,1,25.1700000762939,25.25,25.25,70,
4/30/2002,3/1/2003,1,24.9500007629395,24.8999996185303,24.8500003814697,215,
4/30/2002,4/1/2003,1,24.7399997711182,0,0,0,
4/30/2002,5/1/2003,1,24.5300006866455,0,0,0,
4/30/2002,6/1/2003,1,24.3500003814697,24.5,24.3799991607666,2379,
4/30/2002,7/1/2003,1,24.2099990844727,0,0,5,
4/30/2002,8/1/2003,1,24.0900001525879,0,0,100,
4/30/2002,9/1/2003,1,23.9699993133545,0,0,0,
4/30/2002,10/1/2003,1,23.8600006103516,0,0,0,
4/30/2002,11/1/2003,1,23.75,0,0,0,
4/30/2002,12/1/2003,1,23.6399993896484,23.7800006866455,23.6000003814697,2775,
4/30/2002,1/1/2004,1,23.5300006866455,0,0,0,
4/30/2002,2/1/2004,1,23.4200000762939,0,0,0,
4/30/2002,3/1/2004,1,23.3099994659424,0,0,0,
4/30/2002,4/1/2004,1,23.2000007629395,0,0,0,
4/30/2002,5/1/2004,1,23.0900001525879,0,0,0,
4/30/2002,6/1/2004,1,22.9899997711182,23.1000003814697,23.0599994659424,1435,
4/30/2002,7/1/2004,1,22.9300003051758,0,0,0,
4/30/2002,8/1/2004,1,22.8899993896484,0,0,0,
4/30/2002,9/1/2004,1,22.8500003814697,0,0,0,
4/30/2002,12/1/2004,1,22.7600002288818,0,0,700,
4/30/2002,12/1/2005,1,22.3999996185303,0,0,0,
4/30/2002,12/1/2006,1,22.0599994659424,0,0,0,
4/30/2002,12/1/2007,1,21.7900009155273,0,0,0,
4/30/2002,12/1/2008,1,21.5699996948242,0,0,0,
4/30/2002,5/1/2002,2,0.823000013828278,0.833999991416931,0.810999989509583,22563,
4/30/2002,6/1/2002,2,0.813199996948242,0.830999970436096,0.810999989509583,29054,
4/30/2002,7/1/2002,2,0.803200006484985,0.818000018596649,0.800999999046326,4006,
4/30/2002,8/1/2002,2,0.787699997425079,0.800499975681305,0.790000021457672,1773,
4/30/2002,9/1/2002,2,0.766200006008148,0.777999997138977,0.769999980926514,1711,
4/30/2002,10/1/2002,2,0.730199992656708,0.741500020027161,0.737999975681305,432,
4/30/2002,11/1/2002,2,0.712700009346008,0.72000002861023,0.72000002861023,22,
4/30/2002,12/1/2002,2,0.705699980258942,0.712000012397766,0.712000012397766,31,
4/30/2002,1/1/2003,2,0.702199995517731,0.711000025272369,0.708000004291534,66,
4/30/2002,2/1/2003,2,0.705200016498566,0,0,0,
4/30/2002,3/1/2003,2,0.711700022220612,0,0,0,
4/30/2002,4/1/2003,2,0.772199988365173,0,0,50,
4/30/2002,5/1/2002,3,0.689000010490418,0.692700028419495,0.681500017642975,15478,
4/30/2002,6/1/2002,3,0.691900014877319,0.697000026702881,0.684000015258789,19321,
4/30/2002,7/1/2002,3,0.695900022983551,0.699999988079071,0.690999984741211,2032,
4/30/2002,8/1/2002,3,0.700900018215179,0.705999970436096,0.694999992847443,573,
4/30/2002,9/1/2002,3,0.706900000572205,0.712999999523163,0.704999983310699,1184,
4/30/2002,10/1/2002,3,0.71289998292923,0.711000025272369,0.708000004291534,195,
4/30/2002,11/1/2002,3,0.717899978160858,0.72000002861023,0.712999999523163,549,
4/30/2002,12/1/2002,3,0.72189998626709,0.725499987602234,0.717999994754791,2500,
4/30/2002,1/1/2003,3,0.723900020122528,0.729499995708466,0.72000002861023,482,
4/30/2002,2/1/2003,3,0.7189000248909,0.719500005245209,0.717000007629395,349,
4/30/2002,3/1/2003,3,0.700399994850159,0.702000021934509,0.699000000953674,22,
4/30/2002,4/1/2003,3,0.680400013923645,0,0,0,
4/30/2002,5/1/2003,3,0.65939998626709,0,0,0,
4/30/2002,6/1/2003,3,0.654900014400482,0.649999976158142,0.649999976158142,206,
4/30/2002,7/1/2003,3,0.656899988651276,0,0,5,
4/30/2002,8/1/2003,3,0.662400007247925,0,0,0,
4/30/2002,9/1/2003,3,0.669399976730347,0,0,0,
4/30/2002,10/1/2003,3,0.676400005817413,0,0,0,
5/1/2002,6/1/2002,1,26.75,27.4099998474121,26.6000003814697,82535,
5/1/2002,7/1/2002,1,26.4300003051758,27.0300006866455,26.3199996948242,41997,
5/1/2002,8/1/2002,1,26.1800003051758,26.7299995422363,26.1200008392334,12008,
5/1/2002,9/1/2002,1,25.9400005340576,26.4599990844727,25.8500003814697,3433,
5/1/2002,10/1/2002,1,25.7099990844727,26.2000007629395,25.6499996185303,1591,
5/1/2002,11/1/2002,1,25.4899997711182,25.9599990844727,25.5499992370605,863,
5/1/2002,12/1/2002,1,25.2700004577637,25.4500007629395,25.2999992370605,11882,
5/1/2002,1/1/2003,1,25.0400009155273,25.2299995422363,25.2299995422363,1135,
5/1/2002,2/1/2003,1,24.8199996948242,0,0,595,
5/1/2002,3/1/2003,1,24.6100006103516,0,0,1100,
5/1/2002,4/1/2003,1,24.4200000762939,0,0,575,
5/1/2002,5/1/2003,1,24.2299995422363,24.25,24.25,10,
5/1/2002,6/1/2003,1,24.0699996948242,24.3299999237061,24.1700000762939,1424,
5/1/2002,7/1/2003,1,23.9400005340576,23.9500007629395,23.9500007629395,100,
5/1/2002,8/1/2003,1,23.8199996948242,23.75,23.75,347,
5/1/2002,9/1/2003,1,23.7099990844727,23.6499996185303,23.6000003814697,18,
5/1/2002,10/1/2003,1,23.6100006103516,23.5499992370605,23.5499992370605,12,
5/1/2002,11/1/2003,1,23.5100002288818,0,0,0,
5/1/2002,12/1/2003,1,23.4099998474121,23.7000007629395,23.5499992370605,2617,
5/1/2002,1/1/2004,1,23.3099994659424,0,0,0,
5/1/2002,2/1/2004,1,23.2099990844727,0,0,0,
5/1/2002,3/1/2004,1,23.1100006103516,0,0,0,
5/1/2002,4/1/2004,1,23.0100002288818,0,0,0,
5/1/2002,5/1/2004,1,22.9099998474121,0,0,0,
5/1/2002,6/1/2004,1,22.8199996948242,23.0300006866455,23.0300006866455,400,
5/1/2002,7/1/2004,1,22.7600002288818,0,0,0,
5/1/2002,8/1/2004,1,22.7199993133545,0,0,0,
5/1/2002,9/1/2004,1,22.6800003051758,0,0,0,
5/1/2002,12/1/2004,1,22.5900001525879,22.7000007629395,22.7000007629395,150,
5/1/2002,12/1/2005,1,22.2299995422363,0,0,0,
5/1/2002,12/1/2006,1,21.8899993896484,0,0,0,
5/1/2002,12/1/2007,1,21.6200008392334,21.7000007629395,21.7000007629395,50,
5/1/2002,12/1/2008,1,21.3999996185303,21.5,21.5,50,
5/1/2002,6/1/2002,2,0.804799973964691,0.817700028419495,0.797999978065491,17769,
5/1/2002,7/1/2002,2,0.796800017356873,0.805999994277954,0.791999995708466,7428,
5/1/2002,8/1/2002,2,0.782299995422363,0.788999974727631,0.779999971389771,4064,
5/1/2002,9/1/2002,2,0.761300027370453,0.767000019550324,0.759999990463257,2502,
5/1/2002,10/1/2002,2,0.725300014019012,0.730000019073486,0.730000019073486,1015,
5/1/2002,11/1/2002,2,0.708299994468689,0.712000012397766,0.712000012397766,838,
5/1/2002,12/1/2002,2,0.701799988746643,0.695999979972839,0.695999979972839,31,
5/1/2002,1/1/2003,2,0.698300004005432,0,0,30,
5/1/2002,2/1/2003,2,0.701300024986267,0,0,0,
5/1/2002,3/1/2003,2,0.707799971103668,0,0,0,
5/1/2002,4/1/2003,2,0.768299996852875,0,0,0,
5/1/2002,5/1/2003,2,0.771799981594086,0,0,0,
5/1/2002,6/1/2002,3,0.674199998378754,0.693099975585938,0.671500027179718,11581,
5/1/2002,7/1/2002,3,0.677699983119965,0.690500020980835,0.675999999046326,3912,
5/1/2002,8/1/2002,3,0.683200001716614,0.695500016212463,0.681999981403351,2098,
5/1/2002,9/1/2002,3,0.68970000743866,0.701499998569489,0.692499995231628,904,
5/1/2002,10/1/2002,3,0.696200013160706,0.707499980926514,0.698499977588654,52,
5/1/2002,11/1/2002,3,0.70169997215271,0.719099998474121,0.703000009059906,48,
5/1/2002,12/1/2002,3,0.706200003623962,0.714999973773956,0.707000017166138,1724,
5/1/2002,1/1/2003,3,0.708700001239777,0.716499984264374,0.712000012397766,595,
5/1/2002,2/1/2003,3,0.704200029373169,0.712000012397766,0.708000004291534,378,
5/1/2002,3/1/2003,3,0.686699986457825,0.694999992847443,0.690999984741211,164,
5/1/2002,4/1/2003,3,0.666700005531311,0.677999973297119,0.671000003814697,37,
5/1/2002,5/1/2003,3,0.645699977874756,0.653999984264374,0.653999984264374,1,
5/1/2002,6/1/2003,3,0.641200006008148,0,0,45,
5/1/2002,7/1/2003,3,0.643199980258942,0,0,0,
5/1/2002,8/1/2003,3,0.648699998855591,0,0,0,
5/1/2002,9/1/2003,3,0.655700027942658,0,0,0,
5/1/2002,10/1/2003,3,0.662699997425079,0,0,0,
5/1/2002,11/1/2003,3,0.669700026512146,0,0,0,
5/2/2002,6/1/2002,1,26.2399997711182,26.75,25.5499992370605,115232,
5/2/2002,7/1/2002,1,25.9099998474121,26.4300003051758,25.2999992370605,53353,
5/2/2002,8/1/2002,1,25.6599998474121,26.0699996948242,25.1399993896484,19851,
5/2/2002,9/1/2002,1,25.4500007629395,25.8600006103516,25.0499992370605,7576,
5/2/2002,10/1/2002,1,25.25,25.6000003814697,24.7999992370605,1664,
5/2/2002,11/1/2002,1,25.0599994659424,25.3700008392334,24.7000007629395,939,
5/2/2002,12/1/2002,1,24.8700008392334,25.2600002288818,24.4500007629395,11844,
5/2/2002,1/1/2003,1,24.6800003051758,24.6499996185303,24.3999996185303,732,
5/2/2002,2/1/2003,1,24.4899997711182,24.2999992370605,24.0499992370605,262,
5/2/2002,3/1/2003,1,24.3099994659424,24.2000007629395,24.1000003814697,9,
5/2/2002,4/1/2003,1,24.1399993896484,24.1000003814697,23.7999992370605,6,
5/2/2002,5/1/2003,1,23.9699993133545,0,0,9,
5/2/2002,6/1/2003,1,23.8199996948242,23.7999992370605,23.6200008392334,685,
5/2/2002,7/1/2003,1,23.6900005340576,0,0,725,
5/2/2002,8/1/2003,1,23.5799999237061,0,0,400,
5/2/2002,9/1/2003,1,23.4699993133545,0,0,100,
5/2/2002,10/1/2003,1,23.3799991607666,0,0,0,
5/2/2002,11/1/2003,1,23.2900009155273,0,0,0,
5/2/2002,12/1/2003,1,23.2000007629395,23.25,23.25,2335,
5/2/2002,1/1/2004,1,23.1100006103516,0,0,0,
5/2/2002,2/1/2004,1,23.0200004577637,0,0,0,
5/2/2002,3/1/2004,1,22.9300003051758,0,0,0,
5/2/2002,4/1/2004,1,22.8400001525879,0,0,0,
5/2/2002,5/1/2004,1,22.75,0,0,0,
5/2/2002,6/1/2004,1,22.6700000762939,22.6499996185303,22.6499996185303,251,
5/2/2002,7/1/2004,1,22.6200008392334,0,0,0,
5/2/2002,8/1/2004,1,22.5799999237061,0,0,0,
5/2/2002,9/1/2004,1,22.5400009155273,0,0,0,
5/2/2002,12/1/2004,1,22.4500007629395,0,0,926,
5/2/2002,12/1/2005,1,22.0900001525879,0,0,750,
5/2/2002,12/1/2006,1,21.75,0,0,0,
5/2/2002,12/1/2007,1,21.4799995422363,0,0,0,
5/2/2002,12/1/2008,1,21.2600002288818,0,0,0,
5/2/2002,6/1/2002,2,0.784900009632111,0.805000007152557,0.76800000667572,36090,
5/2/2002,7/1/2002,2,0.777899980545044,0.797500014305115,0.763000011444092,10213,
5/2/2002,8/1/2002,2,0.765900015830994,0.78250002861023,0.753000020980835,3834,
5/2/2002,9/1/2002,2,0.746399998664856,0.758899986743927,0.736000001430512,2436,
5/2/2002,10/1/2002,2,0.712400019168854,0.708999991416931,0.708000004291534,338,
5/2/2002,11/1/2002,2,0.696399986743927,0,0,223,
5/2/2002,12/1/2002,2,0.690400004386902,0.677500009536743,0.677500009536743,151,
5/2/2002,1/1/2003,2,0.686900019645691,0,0,25,
5/2/2002,2/1/2003,2,0.689899981021881,0,0,0,
5/2/2002,3/1/2003,2,0.696399986743927,0,0,0,
5/2/2002,4/1/2003,2,0.756900012493134,0,0,0,
5/2/2002,5/1/2003,2,0.760399997234345,0,0,0,
5/2/2002,6/1/2002,3,0.660700023174286,0.672999978065491,0.647000014781952,23454,
5/2/2002,7/1/2002,3,0.664200007915497,0.681999981403351,0.651000022888184,5576,
5/2/2002,8/1/2002,3,0.670199990272522,0.678799986839294,0.65750002861023,1454,
5/2/2002,9/1/2002,3,0.677200019359589,0.686299979686737,0.664499998092651,1379,
5/2/2002,10/1/2002,3,0.684199988842011,0.686999976634979,0.680499970912933,723,
5/2/2002,11/1/2002,3,0.690199971199036,0.693000018596649,0.685000002384186,264,
5/2/2002,12/1/2002,3,0.695200026035309,0.695999979972839,0.689000010490418,3618,
5/2/2002,1/1/2003,3,0.698199987411499,0.699999988079071,0.689000010490418,830,
5/2/2002,2/1/2003,3,0.694700002670288,0.695999979972839,0.689999997615814,453,
5/2/2002,3/1/2003,3,0.678200006484985,0.679499983787537,0.675000011920929,21,
5/2/2002,4/1/2003,3,0.658699989318848,0.660000026226044,0.657999992370606,17,
5/2/2002,5/1/2003,3,0.638199985027313,0.639999985694885,0.639999985694885,2,
5/2/2002,6/1/2003,3,0.634199976921082,0.638000011444092,0.635999977588654,103,
5/2/2002,7/1/2003,3,0.63620001077652,0.638999998569489,0.638999998569489,2,
5/2/2002,8/1/2003,3,0.641700029373169,0.643999993801117,0.643999993801117,12,
5/2/2002,9/1/2003,3,0.648699998855591,0.652499973773956,0.65149998664856,12,
5/2/2002,10/1/2003,3,0.655700027942658,0,0,0,
5/2/2002,11/1/2003,3,0.662699997425079,0,0,0,
5/3/2002,6/1/2002,1,26.6200008392334,26.7000007629395,25.9300003051758,77340,
5/3/2002,7/1/2002,1,26.2700004577637,26.3999996185303,25.6499996185303,41378,
5/3/2002,8/1/2002,1,26.0100002288818,25.9799995422363,25.4599990844727,13139,
5/3/2002,9/1/2002,1,25.7700004577637,25.8999996185303,25.2800006866455,5357,
5/3/2002,10/1/2002,1,25.5400009155273,25.5,25.1599998474121,2216,
5/3/2002,11/1/2002,1,25.3400001525879,25.2000007629395,24.9699993133545,1374,
5/3/2002,12/1/2002,1,25.1399993896484,25.1000003814697,24.7000007629395,6009,
5/3/2002,1/1/2003,1,24.9400005340576,24.5900001525879,24.5900001525879,1503,
5/3/2002,2/1/2003,1,24.7399997711182,24.4899997711182,24.4899997711182,525,
5/3/2002,3/1/2003,1,24.5499992370605,0,0,980,
5/3/2002,4/1/2003,1,24.3799991607666,24.1000003814697,24.1000003814697,365,
5/3/2002,5/1/2003,1,24.2099990844727,23.8999996185303,23.8999996185303,149,
5/3/2002,6/1/2003,1,24.0599994659424,24,23.7999992370605,2231,
5/3/2002,7/1/2003,1,23.9300003051758,0,0,280,
5/3/2002,8/1/2003,1,23.8199996948242,0,0,90,
5/3/2002,9/1/2003,1,23.7099990844727,0,0,0,
5/3/2002,10/1/2003,1,23.6100006103516,0,0,0,
5/3/2002,11/1/2003,1,23.5100002288818,0,0,0,
5/3/2002,12/1/2003,1,23.4099998474121,23.2000007629395,23.2000007629395,1590,
5/3/2002,1/1/2004,1,23.3099994659424,0,0,50,
5/3/2002,2/1/2004,1,23.2099990844727,0,0,0,
5/3/2002,3/1/2004,1,23.1200008392334,0,0,0,
5/3/2002,4/1/2004,1,23.0300006866455,0,0,0,
5/3/2002,5/1/2004,1,22.9400005340576,0,0,0,
5/3/2002,6/1/2004,1,22.8600006103516,22.75,22.6700000762939,1450,
5/3/2002,7/1/2004,1,22.8099994659424,0,0,0,
5/3/2002,8/1/2004,1,22.7700004577637,0,0,0,
5/3/2002,9/1/2004,1,22.7299995422363,0,0,0,
5/3/2002,12/1/2004,1,22.6299991607666,22.5400009155273,22.4500007629395,280,
5/3/2002,12/1/2005,1,22.25,0,0,0,
5/3/2002,12/1/2006,1,21.8899993896484,0,0,0,
5/3/2002,12/1/2007,1,21.6100006103516,0,0,0,
5/3/2002,12/1/2008,1,21.3899993896484,0,0,0,
5/3/2002,6/1/2002,2,0.787699997425079,0.795000016689301,0.773999989032745,19688,
5/3/2002,7/1/2002,2,0.783500015735626,0.785000026226044,0.768999993801117,7299,
5/3/2002,8/1/2002,2,0.773000001907349,0.773999989032745,0.762499988079071,3211,
5/3/2002,9/1/2002,2,0.754999995231628,0.750999987125397,0.742500007152557,1995,
5/3/2002,10/1/2002,2,0.722000002861023,0.716000020503998,0.712999999523163,293,
5/3/2002,11/1/2002,2,0.706499993801117,0,0,100,
5/3/2002,12/1/2002,2,0.700999975204468,0,0,230,
5/3/2002,1/1/2003,2,0.698499977588654,0,0,90,
5/3/2002,2/1/2003,2,0.701499998569489,0,0,0,
5/3/2002,3/1/2003,2,0.708000004291534,0,0,0,
5/3/2002,4/1/2003,2,0.76800000667572,0,0,0,
5/3/2002,5/1/2003,2,0.771499991416931,0,0,0,
5/3/2002,6/1/2002,3,0.665300011634827,0.66839998960495,0.652999997138977,14804,
5/3/2002,7/1/2002,3,0.669900000095367,0.671000003814697,0.658999979496002,4496,
5/3/2002,8/1/2002,3,0.675400018692017,0.675999999046326,0.667999982833862,2232,
5/3/2002,9/1/2002,3,0.682399988174439,0.680499970912933,0.672500014305115,1571,
5/3/2002,10/1/2002,3,0.689400017261505,0.688000023365021,0.681999981403351,1602,
5/3/2002,11/1/2002,3,0.69539999961853,0.694500029087067,0.6875,271,
5/3/2002,12/1/2002,3,0.700399994850159,0.699999988079071,0.691500008106232,868,
5/3/2002,1/1/2003,3,0.703400015830994,0.703000009059906,0.69650000333786,312,
5/3/2002,2/1/2003,3,0.699899971485138,0.699000000953674,0.693499982357025,195,
5/3/2002,3/1/2003,3,0.683399975299835,0.683000028133392,0.676999986171722,5,
5/3/2002,4/1/2003,3,0.663900017738342,0,0,0,
5/3/2002,5/1/2003,3,0.643400013446808,0.638000011444092,0.638000011444092,27,
5/3/2002,6/1/2003,3,0.639400005340576,0.636500000953674,0.632499992847443,160,
5/3/2002,7/1/2003,3,0.64139997959137,0,0,0,
5/3/2002,8/1/2003,3,0.646899998188019,0,0,0,
5/3/2002,9/1/2003,3,0.653900027275085,0,0,0,
5/3/2002,10/1/2003,3,0.660899996757507,0,0,0,
5/3/2002,11/1/2003,3,0.667900025844574,0,0,0,
5/6/2002,6/1/2002,1,26.1200008392334,26.3199996948242,25.6200008392334,66351,
5/6/2002,7/1/2002,1,25.75,26.0300006866455,25.3199996948242,38168,
5/6/2002,8/1/2002,1,25.5499992370605,25.6399993896484,25.1499996185303,9215,
5/6/2002,9/1/2002,1,25.3500003814697,25.3600006103516,25.1000003814697,2121,
5/6/2002,10/1/2002,1,25.1700000762939,25.0499992370605,24.8500003814697,611,
5/6/2002,11/1/2002,1,25,24.8999996185303,24.7000007629395,165,
5/6/2002,12/1/2002,1,24.8299999237061,24.7700004577637,24.5,3197,
5/6/2002,1/1/2003,1,24.6399993896484,24.2999992370605,24.2999992370605,704,
5/6/2002,2/1/2003,1,24.4699993133545,24.1000003814697,24.1000003814697,5,
5/6/2002,3/1/2003,1,24.2999992370605,23.8999996185303,23.8999996185303,33,
5/6/2002,4/1/2003,1,24.1499996185303,23.7299995422363,23.7299995422363,3,
5/6/2002,5/1/2003,1,24,23.5499992370605,23.5499992370605,3,
5/6/2002,6/1/2003,1,23.8600006103516,23.6499996185303,23.6499996185303,338,
5/6/2002,7/1/2003,1,23.75,0,0,0,
5/6/2002,8/1/2003,1,23.6599998474121,0,0,0,
5/6/2002,9/1/2003,1,23.5699996948242,0,0,0,
5/6/2002,10/1/2003,1,23.4899997711182,0,0,0,
5/6/2002,11/1/2003,1,23.4099998474121,0,0,0,
5/6/2002,12/1/2003,1,23.3299999237061,0,0,780,
5/6/2002,1/1/2004,1,23.25,0,0,0,
5/6/2002,2/1/2004,1,23.1700000762939,0,0,0,
5/6/2002,3/1/2004,1,23.0900001525879,0,0,0,
5/6/2002,4/1/2004,1,23.0100002288818,0,0,0,
5/6/2002,5/1/2004,1,22.9300003051758,0,0,0,
5/6/2002,6/1/2004,1,22.8700008392334,0,0,0,
5/6/2002,7/1/2004,1,22.8299999237061,0,0,0,
5/6/2002,8/1/2004,1,22.7900009155273,0,0,0,
5/6/2002,9/1/2004,1,22.75,0,0,0,
5/6/2002,12/1/2004,1,22.6499996185303,0,0,205,
5/6/2002,12/1/2005,1,22.2700004577637,0,0,0,
5/6/2002,12/1/2006,1,21.9099998474121,0,0,0,
5/6/2002,12/1/2007,1,21.6299991607666,0,0,0,
5/6/2002,12/1/2008,1,21.4099998474121,0,0,0,
5/6/2002,6/1/2002,2,0.774500012397766,0.784900009632111,0.763000011444092,14749,
5/6/2002,7/1/2002,2,0.772599995136261,0.773999989032745,0.760999977588654,4596,
5/6/2002,8/1/2002,2,0.763100028038025,0.764500021934509,0.753000020980835,3514,
5/6/2002,9/1/2002,2,0.744099974632263,0.740000009536743,0.739000022411346,939,
5/6/2002,10/1/2002,2,0.710099995136261,0,0,1760,
5/6/2002,11/1/2002,2,0.694100022315979,0.694999992847443,0.694999992847443,141,
5/6/2002,12/1/2002,2,0.68860000371933,0,0,70,
5/6/2002,1/1/2003,2,0.686100006103516,0,0,22,
5/6/2002,2/1/2003,2,0.689100027084351,0,0,20,
5/6/2002,3/1/2003,2,0.695599973201752,0,0,20,
5/6/2002,4/1/2003,2,0.755599975585938,0,0,0,
5/6/2002,5/1/2003,2,0.759100019931793,0,0,0,
5/6/2002,6/1/2002,3,0.649800002574921,0.662000000476837,0.643999993801117,11195,
5/6/2002,7/1/2002,3,0.654900014400482,0.659200012683868,0.648000001907349,4497,
5/6/2002,8/1/2002,3,0.660899996757507,0.66049998998642,0.656499981880188,1529,
5/6/2002,9/1/2002,3,0.66839998960495,0.670000016689301,0.663999974727631,1420,
5/6/2002,10/1/2002,3,0.675899982452393,0.676999986171722,0.672999978065491,383,
5/6/2002,11/1/2002,3,0.681900024414063,0.683499991893768,0.677999973297119,493,
5/6/2002,12/1/2002,3,0.687399983406067,0.689000010490418,0.685000002384186,1729,
5/6/2002,1/1/2003,3,0.690400004386902,0.691999971866608,0.685000002384186,573,
5/6/2002,2/1/2003,3,0.687399983406067,0.690500020980835,0.684000015258789,409,
5/6/2002,3/1/2003,3,0.672399997711182,0.675999999046326,0.665000021457672,243,
5/6/2002,4/1/2003,3,0.654399991035461,0.657000005245209,0.644999980926514,27,
5/6/2002,5/1/2003,3,0.634899973869324,0.638999998569489,0.63400000333786,5,
5/6/2002,6/1/2003,3,0.630900025367737,0.637000024318695,0.637000024318695,23,
5/6/2002,7/1/2003,3,0.63289999961853,0,0,1,
5/6/2002,8/1/2003,3,0.638400018215179,0,0,0,
5/6/2002,9/1/2003,3,0.645399987697601,0,0,0,
5/6/2002,10/1/2003,3,0.652400016784668,0,0,0,
5/6/2002,11/1/2003,3,0.65939998626709,0,0,0,
5/7/2002,6/1/2002,1,26.6299991607666,26.7299995422363,25.8999996185303,102658,
5/7/2002,7/1/2002,1,26.1599998474121,26.2000007629395,25.5499992370605,74023,
5/7/2002,8/1/2002,1,25.9099998474121,25.9500007629395,25.3500003814697,20913,
5/7/2002,9/1/2002,1,25.7000007629395,25.7999992370605,25.2000007629395,2733,
5/7/2002,10/1/2002,1,25.5200004577637,25.5,25.0200004577637,1727,
5/7/2002,11/1/2002,1,25.3500003814697,25.0300006866455,24.8500003814697,1225,
5/7/2002,12/1/2002,1,25.1800003051758,25.1499996185303,24.6499996185303,10549,
5/7/2002,1/1/2003,1,25,24.9200000762939,24.7000007629395,3626,
5/7/2002,2/1/2003,1,24.8199996948242,24.7000007629395,24.5200004577637,597,
5/7/2002,3/1/2003,1,24.6499996185303,24.3400001525879,24.3400001525879,495,
5/7/2002,4/1/2003,1,24.5,0,0,251,
5/7/2002,5/1/2003,1,24.3500003814697,0,0,1,
5/7/2002,6/1/2003,1,24.2000007629395,0,0,344,
5/7/2002,7/1/2003,1,24.0699996948242,0,0,0,
5/7/2002,8/1/2003,1,23.9699993133545,0,0,725,
5/7/2002,9/1/2003,1,23.8799991607666,0,0,400,
5/7/2002,10/1/2003,1,23.7900009155273,0,0,0,
5/7/2002,11/1/2003,1,23.7099990844727,23.5,23.5,2,
5/7/2002,12/1/2003,1,23.6299991607666,0,0,2250,
5/7/2002,1/1/2004,1,23.5499992370605,0,0,100,
5/7/2002,2/1/2004,1,23.4699993133545,0,0,0,
5/7/2002,3/1/2004,1,23.3899993896484,0,0,0,
5/7/2002,4/1/2004,1,23.3099994659424,0,0,0,
5/7/2002,5/1/2004,1,23.2299995422363,0,0,0,
5/7/2002,6/1/2004,1,23.1599998474121,0,0,0,
5/7/2002,7/1/2004,1,23.1100006103516,0,0,0,
5/7/2002,8/1/2004,1,23.0699996948242,0,0,0,
5/7/2002,9/1/2004,1,23.0300006866455,0,0,0,
5/7/2002,12/1/2004,1,22.9300003051758,0,0,50,
5/7/2002,12/1/2005,1,22.5499992370605,0,0,0,
5/7/2002,12/1/2006,1,22.1900005340576,0,0,0,
5/7/2002,12/1/2007,1,21.9099998474121,21.6000003814697,21.6000003814697,125,
5/7/2002,12/1/2008,1,21.6900005340576,0,0,0,
5/7/2002,6/1/2002,2,0.782800018787384,0.787000000476837,0.763999998569489,24168,
5/7/2002,7/1/2002,2,0.782999992370606,0.783999979496002,0.763000011444092,10315,
5/7/2002,8/1/2002,2,0.774500012397766,0.774500012397766,0.759999990463257,5360,
5/7/2002,9/1/2002,2,0.754999995231628,0.75,0.740000009536743,1824,
5/7/2002,10/1/2002,2,0.720499992370606,0.72000002861023,0.72000002861023,812,
5/7/2002,11/1/2002,2,0.703999996185303,0,0,205,
5/7/2002,12/1/2002,2,0.698499977588654,0,0,141,
5/7/2002,1/1/2003,2,0.695999979972839,0.684000015258789,0.684000015258789,187,
5/7/2002,2/1/2003,2,0.699000000953674,0,0,0,
5/7/2002,3/1/2003,2,0.70550000667572,0,0,0,
5/7/2002,4/1/2003,2,0.765500009059906,0,0,0,
5/7/2002,5/1/2003,2,0.768999993801117,0,0,0,
5/7/2002,6/1/2002,3,0.658599972724915,0.66100001335144,0.646000027656555,17747,
5/7/2002,7/1/2002,3,0.664900004863739,0.667999982833862,0.651000022888184,6476,
5/7/2002,8/1/2002,3,0.670899987220764,0.670000016689301,0.65750002861023,1683,
5/7/2002,9/1/2002,3,0.678399980068207,0.677999973297119,0.666000008583069,2148,
5/7/2002,10/1/2002,3,0.685899972915649,0.683499991893768,0.680000007152557,1032,
5/7/2002,11/1/2002,3,0.692399978637695,0.689999997615814,0.686999976634979,630,
5/7/2002,12/1/2002,3,0.697899997234345,0.697000026702881,0.6875,2096,
5/7/2002,1/1/2003,3,0.700900018215179,0.702000021934509,0.691999971866608,343,
5/7/2002,2/1/2003,3,0.697899997234345,0.697000026702881,0.690999984741211,792,
5/7/2002,3/1/2003,3,0.682900011539459,0.683000028133392,0.675999999046326,222,
5/7/2002,4/1/2003,3,0.664900004863739,0.658999979496002,0.658999979496002,349,
5/7/2002,5/1/2003,3,0.645399987697601,0.643999993801117,0.638000011444092,59,
5/7/2002,6/1/2003,3,0.64139997959137,0.641499996185303,0.637000024318695,59,
5/7/2002,7/1/2003,3,0.643400013446808,0,0,0,
5/7/2002,8/1/2003,3,0.648899972438812,0,0,0,
5/7/2002,9/1/2003,3,0.655900001525879,0,0,0,
5/7/2002,10/1/2003,3,0.662899971008301,0,0,0,
5/7/2002,11/1/2003,3,0.669900000095367,0,0,0,
5/8/2002,6/1/2002,1,27.8500003814697,28.0499992370605,26.6000003814697,131472,
5/8/2002,7/1/2002,1,27.0100002288818,27.2000007629395,26.1399993896484,106898,
5/8/2002,8/1/2002,1,26.6499996185303,26.75,25.9599990844727,27169,
5/8/2002,9/1/2002,1,26.3799991607666,26.3999996185303,25.8299999237061,6848,
5/8/2002,10/1/2002,1,26.1499996185303,26.2000007629395,25.6499996185303,2790,
5/8/2002,11/1/2002,1,25.9400005340576,26,25.5,1247,
5/8/2002,12/1/2002,1,25.7299995422363,25.8500003814697,25.2999992370605,9765,
5/8/2002,1/1/2003,1,25.5100002288818,25.3999996185303,25.2999992370605,1520,
5/8/2002,2/1/2003,1,25.2999992370605,25.1200008392334,25.1000003814697,77,
5/8/2002,3/1/2003,1,25.1000003814697,24.8500003814697,24.8500003814697,403,
5/8/2002,4/1/2003,1,24.9099998474121,24.8999996185303,24.8999996185303,201,
5/8/2002,5/1/2003,1,24.7199993133545,0,0,100,
5/8/2002,6/1/2003,1,24.5400009155273,24.7000007629395,24.4500007629395,1145,
5/8/2002,7/1/2003,1,24.3700008392334,0,0,25,
5/8/2002,8/1/2003,1,24.2399997711182,24.1000003814697,23.9899997711182,385,
5/8/2002,9/1/2003,1,24.1100006103516,23.9799995422363,23.9799995422363,47,
5/8/2002,10/1/2003,1,24,23.8799991607666,23.8799991607666,47,
5/8/2002,11/1/2003,1,23.8999996185303,23.8799991607666,23.7999992370605,62,
5/8/2002,12/1/2003,1,23.7999992370605,23.75,23.6000003814697,2521,
5/8/2002,1/1/2004,1,23.7000007629395,0,0,0,
5/8/2002,2/1/2004,1,23.6000003814697,0,0,0,
5/8/2002,3/1/2004,1,23.5,0,0,0,
5/8/2002,4/1/2004,1,23.3999996185303,0,0,0,
5/8/2002,5/1/2004,1,23.2999992370605,0,0,0,
5/8/2002,6/1/2004,1,23.2000007629395,23.2000007629395,23.1499996185303,1020,
5/8/2002,7/1/2004,1,23.1299991607666,0,0,0,
5/8/2002,8/1/2004,1,23.0599994659424,0,0,0,
5/8/2002,9/1/2004,1,23,0,0,0,
5/8/2002,12/1/2004,1,22.8500003814697,22.8500003814697,22.75,1500,
5/8/2002,12/1/2005,1,22.3600006103516,0,0,300,
5/8/2002,12/1/2006,1,21.9099998474121,0,0,0,
5/8/2002,12/1/2007,1,21.5900001525879,0,0,0,
5/8/2002,12/1/2008,1,21.3500003814697,0,0,0,
5/8/2002,6/1/2002,2,0.787699997425079,0.792500019073486,0.778999984264374,25192,
5/8/2002,7/1/2002,2,0.791299998760223,0.795000016689301,0.779500007629395,14265,
5/8/2002,8/1/2002,2,0.785300016403198,0.787999987602234,0.776000022888184,5165,
5/8/2002,9/1/2002,2,0.766300022602081,0.763000011444092,0.757000029087067,4031,
5/8/2002,10/1/2002,2,0.732299983501434,0,0,903,
5/8/2002,11/1/2002,2,0.715799987316132,0.708999991416931,0.708999991416931,1097,
5/8/2002,12/1/2002,2,0.710300028324127,0.703499972820282,0.703499972820282,90,
5/8/2002,1/1/2003,2,0.707799971103668,0.701499998569489,0.701499998569489,32,
5/8/2002,2/1/2003,2,0.710799992084503,0,0,31,
5/8/2002,3/1/2003,2,0.717299997806549,0,0,31,
5/8/2002,4/1/2003,2,0.777300000190735,0,0,0,
5/8/2002,5/1/2003,2,0.780799984931946,0,0,0,
5/8/2002,6/1/2002,3,0.674000024795532,0.680000007152557,0.658599972724915,22444,
5/8/2002,7/1/2002,3,0.680100023746491,0.685000002384186,0.665000021457672,11373,
5/8/2002,8/1/2002,3,0.685599982738495,0.689000010490418,0.679000020027161,2932,
5/8/2002,9/1/2002,3,0.692600011825562,0.697499990463257,0.686999976634979,1558,
5/8/2002,10/1/2002,3,0.699599981307983,0.703999996185303,0.692499995231628,678,
5/8/2002,11/1/2002,3,0.705600023269653,0.709999978542328,0.702499985694885,136,
5/8/2002,12/1/2002,3,0.710600018501282,0.712999999523163,0.703000009059906,2383,
5/8/2002,1/1/2003,3,0.713100016117096,0.716000020503998,0.705999970436096,192,
5/8/2002,2/1/2003,3,0.709100008010864,0.712999999523163,0.707000017166138,188,
5/8/2002,3/1/2003,3,0.693099975585938,0.699999988079071,0.694000005722046,19,
5/8/2002,4/1/2003,3,0.674099981784821,0.681999981403351,0.672999978065491,36,
5/8/2002,5/1/2003,3,0.654100000858307,0.662000000476837,0.657000005245209,3,
5/8/2002,6/1/2003,3,0.649600028991699,0.650499999523163,0.650499999523163,351,
5/8/2002,7/1/2003,3,0.651600003242493,0,0,1,
5/8/2002,8/1/2003,3,0.657100021839142,0,0,0,
5/8/2002,9/1/2003,3,0.664099991321564,0.667999982833862,0.667999982833862,1,
5/8/2002,10/1/2003,3,0.67110002040863,0.675000011920929,0.675000011920929,1,
5/8/2002,11/1/2003,3,0.678099989891052,0.681999981403351,0.679000020027161,102,
5/9/2002,6/1/2002,1,27.6800003051758,28.2000007629395,27.2700004577637,99314,
5/9/2002,7/1/2002,1,26.9200000762939,27.2000007629395,26.5100002288818,77865,
5/9/2002,8/1/2002,1,26.6399993896484,26.75,26.2800006866455,19997,
5/9/2002,9/1/2002,1,26.3999996185303,26.5100002288818,26.0499992370605,4940,
5/9/2002,10/1/2002,1,26.1900005340576,26.2800006866455,25.8500003814697,1988,
5/9/2002,11/1/2002,1,25.9899997711182,26.0499992370605,25.7199993133545,508,
5/9/2002,12/1/2002,1,25.7900009155273,25.8400001525879,25.4699993133545,6735,
5/9/2002,1/1/2003,1,25.5799999237061,25.5499992370605,25.5,1050,
5/9/2002,2/1/2003,1,25.3799991607666,0,0,0,
5/9/2002,3/1/2003,1,25.1800003051758,0,0,0,
5/9/2002,4/1/2003,1,25,0,0,50,
5/9/2002,5/1/2003,1,24.8199996948242,0,0,0,
5/9/2002,6/1/2003,1,24.6399993896484,24.6000003814697,24.4500007629395,1975,
5/9/2002,7/1/2003,1,24.4699993133545,24.3700008392334,24.3700008392334,10,
5/9/2002,8/1/2003,1,24.3400001525879,0,0,25,
5/9/2002,9/1/2003,1,24.2099990844727,24.1100006103516,24.1100006103516,255,
5/9/2002,10/1/2003,1,24.1000003814697,0,0,0,
5/9/2002,11/1/2003,1,24,0,0,0,
5/9/2002,12/1/2003,1,23.8999996185303,23.6499996185303,23.6499996185303,3401,
5/9/2002,1/1/2004,1,23.7999992370605,0,0,200,
5/9/2002,2/1/2004,1,23.7000007629395,0,0,0,
5/9/2002,3/1/2004,1,23.6000003814697,0,0,0,
5/9/2002,4/1/2004,1,23.5,0,0,0,
5/9/2002,5/1/2004,1,23.3999996185303,0,0,0,
5/9/2002,6/1/2004,1,23.2999992370605,23.1499996185303,23.1499996185303,50,
5/9/2002,7/1/2004,1,23.2000007629395,0,0,0,
5/9/2002,8/1/2004,1,23.1200008392334,0,0,0,
5/9/2002,9/1/2004,1,23.0499992370605,0,0,0,
5/9/2002,12/1/2004,1,22.8700008392334,0,0,1500,
5/9/2002,12/1/2005,1,22.3799991607666,0,0,0,
5/9/2002,12/1/2006,1,21.9300003051758,21.7800006866455,21.7800006866455,1,
5/9/2002,12/1/2007,1,21.6100006103516,0,0,1,
5/9/2002,12/1/2008,1,21.3700008392334,0,0,1,
5/9/2002,6/1/2002,2,0.774600028991699,0.787999987602234,0.764999985694885,35398,
5/9/2002,7/1/2002,2,0.781300008296967,0.792599976062775,0.771000027656555,17671,
5/9/2002,8/1/2002,2,0.777999997138977,0.786099970340729,0.769500017166138,4313,
5/9/2002,9/1/2002,2,0.760299980640411,0.767000019550324,0.753000020980835,1843,
5/9/2002,10/1/2002,2,0.72759997844696,0,0,333,
5/9/2002,11/1/2002,2,0.712100028991699,0.711499989032745,0.699999988079071,8,
5/9/2002,12/1/2002,2,0.70660001039505,0.702000021934509,0.697000026702881,781,
5/9/2002,1/1/2003,2,0.704100012779236,0,0,30,
5/9/2002,2/1/2003,2,0.707099974155426,0,0,14,
5/9/2002,3/1/2003,2,0.713599979877472,0,0,30,
5/9/2002,4/1/2003,2,0.773599982261658,0,0,14,
5/9/2002,5/1/2003,2,0.777100026607513,0,0,0,
5/9/2002,6/1/2002,3,0.677900016307831,0.679000020027161,0.666000008583069,19475,
5/9/2002,7/1/2002,3,0.685000002384186,0.685999989509583,0.672500014305115,10622,
5/9/2002,8/1/2002,3,0.690999984741211,0.689999997615814,0.679499983787537,2896,
5/9/2002,9/1/2002,3,0.698499977588654,0.695999979972839,0.689000010490418,1041,
5/9/2002,10/1/2002,3,0.705999970436096,0.700999975204468,0.697000026702881,541,
5/9/2002,11/1/2002,3,0.712499976158142,0.707499980926514,0.704999983310699,402,
5/9/2002,12/1/2002,3,0.717499971389771,0.71399998664856,0.706499993801117,900,
5/9/2002,1/1/2003,3,0.72000002861023,0.71450001001358,0.712499976158142,211,
5/9/2002,2/1/2003,3,0.716499984264374,0.712000012397766,0.708999991416931,167,
5/9/2002,3/1/2003,3,0.700999975204468,0.697000026702881,0.692499995231628,11,
5/9/2002,4/1/2003,3,0.681999981403351,0.676999986171722,0.673500001430512,59,
5/9/2002,5/1/2003,3,0.662000000476837,0,0,0,
5/9/2002,6/1/2003,3,0.65750002861023,0,0,0,
5/9/2002,7/1/2003,3,0.659500002861023,0,0,0,
5/9/2002,8/1/2003,3,0.665000021457672,0,0,0,
5/9/2002,9/1/2003,3,0.671999990940094,0,0,0,
5/9/2002,10/1/2003,3,0.679000020027161,0,0,0,
5/9/2002,11/1/2003,3,0.685999989509583,0,0,0,
5/10/2002,6/1/2002,1,27.9899997711182,28.2700004577637,27.6800003051758,81056,
5/10/2002,7/1/2002,1,27.2299995422363,27.4400005340576,26.9099998474121,69553,
5/10/2002,8/1/2002,1,26.9099998474121,27.0799999237061,26.6000003814697,16177,
5/10/2002,9/1/2002,1,26.6499996185303,26.8299999237061,26.3700008392334,3248,
5/10/2002,10/1/2002,1,26.4300003051758,26.5,26.3999996185303,770,
5/10/2002,11/1/2002,1,26.2299995422363,26.3500003814697,25.9300003051758,1039,
5/10/2002,12/1/2002,1,26.0300006866455,26.2000007629395,25.75,14989,
5/10/2002,1/1/2003,1,25.8099994659424,25.8700008392334,25.6200008392334,153,
5/10/2002,2/1/2003,1,25.5900001525879,25.5799999237061,25.5100002288818,124,
5/10/2002,3/1/2003,1,25.3700008392334,25.3999996185303,25.2999992370605,384,
5/10/2002,4/1/2003,1,25.1700000762939,25.2000007629395,25.1900005340576,45,
5/10/2002,5/1/2003,1,24.9699993133545,25,24.9300003051758,72,
5/10/2002,6/1/2003,1,24.7800006866455,24.7999992370605,24.7000007629395,1631,
5/10/2002,7/1/2003,1,24.6100006103516,0,0,8,
5/10/2002,8/1/2003,1,24.4699993133545,0,0,8,
5/10/2002,9/1/2003,1,24.3400001525879,0,0,58,
5/10/2002,10/1/2003,1,24.2199993133545,0,0,8,
5/10/2002,11/1/2003,1,24.1000003814697,0,0,8,
5/10/2002,12/1/2003,1,23.9799995422363,24,23.9500007629395,5211,
5/10/2002,1/1/2004,1,23.8600006103516,0,0,500,
5/10/2002,2/1/2004,1,23.7399997711182,0,0,0,
5/10/2002,3/1/2004,1,23.6299991607666,23.6000003814697,23.6000003814697,10,
5/10/2002,4/1/2004,1,23.5200004577637,23.5,23.5,10,
5/10/2002,5/1/2004,1,23.4099998474121,0,0,0,
5/10/2002,6/1/2004,1,23.2999992370605,23.2900009155273,23.25,695,
5/10/2002,7/1/2004,1,23.2000007629395,0,0,0,
5/10/2002,8/1/2004,1,23.1200008392334,23.1000003814697,23.1000003814697,10,
5/10/2002,9/1/2004,1,23.0499992370605,0,0,0,
5/10/2002,12/1/2004,1,22.8700008392334,0,0,1200,
5/10/2002,12/1/2005,1,22.3799991607666,22.3999996185303,22.3999996185303,750,
5/10/2002,12/1/2006,1,21.9300003051758,0,0,0,
5/10/2002,12/1/2007,1,21.6100006103516,0,0,0,
5/10/2002,12/1/2008,1,21.3700008392334,0,0,0,
5/10/2002,6/1/2002,2,0.790499985218048,0.797999978065491,0.775699973106384,26694,
5/10/2002,7/1/2002,2,0.79720002412796,0.802999973297119,0.781700015068054,11218,
5/10/2002,8/1/2002,2,0.791899979114533,0.796000003814697,0.779500007629395,2741,
5/10/2002,9/1/2002,2,0.771200001239777,0.774999976158142,0.76800000667572,1000,
5/10/2002,10/1/2002,2,0.736000001430512,0,0,92,
5/10/2002,11/1/2002,2,0.72000002861023,0.72460001707077,0.723999977111816,2,
5/10/2002,12/1/2002,2,0.71450001001358,0.717499971389771,0.712499976158142,444,
5/10/2002,1/1/2003,2,0.712000012397766,0.714999973773956,0.71399998664856,56,
5/10/2002,2/1/2003,2,0.714999973773956,0,0,3,
5/10/2002,3/1/2003,2,0.721499979496002,0.726999998092651,0.726999998092651,1,
5/10/2002,4/1/2003,2,0.781499981880188,0,0,0,
5/10/2002,5/1/2003,2,0.785000026226044,0,0,0,
5/10/2002,6/1/2002,3,0.689199984073639,0.695999979972839,0.67849999666214,23668,
5/10/2002,7/1/2002,3,0.696600019931793,0.700999975204468,0.685000002384186,13195,
5/10/2002,8/1/2002,3,0.702099978923798,0.705999970436096,0.691500008106232,2272,
5/10/2002,9/1/2002,3,0.709100008010864,0.711000025272369,0.703999996185303,2684,
5/10/2002,10/1/2002,3,0.716099977493286,0,0,809,
5/10/2002,11/1/2002,3,0.722100019454956,0,0,113,
5/10/2002,12/1/2002,3,0.726599991321564,0.726000010967255,0.722500026226044,2929,
5/10/2002,1/1/2003,3,0.728600025177002,0.731000006198883,0.731000006198883,841,
5/10/2002,2/1/2003,3,0.72409999370575,0,0,37,
5/10/2002,3/1/2003,3,0.707099974155426,0.711000025272369,0.711000025272369,35,
5/10/2002,4/1/2003,3,0.687099993228912,0.689999997615814,0.689999997615814,42,
5/10/2002,5/1/2003,3,0.666100025177002,0.670000016689301,0.670000016689301,1,
5/10/2002,6/1/2003,3,0.660600006580353,0.657999992370606,0.657999992370606,202,
5/10/2002,7/1/2003,3,0.66210001707077,0.660000026226044,0.660000026226044,25,
5/10/2002,8/1/2003,3,0.667100012302399,0,0,0,
5/10/2002,9/1/2003,3,0.673600018024445,0,0,0,
5/10/2002,10/1/2003,3,0.680100023746491,0,0,0,
5/10/2002,11/1/2003,3,0.686100006103516,0,0,100,
5/13/2002,6/1/2002,1,28.3799991607666,28.4400005340576,27.3500003814697,79146,
5/13/2002,7/1/2002,1,27.6200008392334,27.6499996185303,26.7000007629395,65760,
5/13/2002,8/1/2002,1,27.2900009155273,27.2999992370605,26.4500007629395,12996,
5/13/2002,9/1/2002,1,27.0200004577637,27.0499992370605,26.2999992370605,2000,
5/13/2002,10/1/2002,1,26.7900009155273,26.6499996185303,26.0699996948242,672,
5/13/2002,11/1/2002,1,26.5799999237061,26.3999996185303,25.8999996185303,406,
5/13/2002,12/1/2002,1,26.3700008392334,26.25,25.5900001525879,5822,
5/13/2002,1/1/2003,1,26.1399993896484,26,25.5,601,
5/13/2002,2/1/2003,1,25.9099998474121,25.5,25.25,75,
5/13/2002,3/1/2003,1,25.6800003051758,25.2800006866455,25.1000003814697,410,
5/13/2002,4/1/2003,1,25.4699993133545,25.2000007629395,24.8500003814697,165,
5/13/2002,5/1/2003,1,25.2600002288818,24.8500003814697,24.8500003814697,180,
5/13/2002,6/1/2003,1,25.0599994659424,24.6499996185303,24.6499996185303,209,
5/13/2002,7/1/2003,1,24.8799991607666,0,0,50,
5/13/2002,8/1/2003,1,24.7299995422363,24.3700008392334,24.3700008392334,40,
5/13/2002,9/1/2003,1,24.5900001525879,0,0,0,
5/13/2002,10/1/2003,1,24.4599990844727,0,0,0,
5/13/2002,11/1/2003,1,24.3299999237061,0,0,0,
5/13/2002,12/1/2003,1,24.2000007629395,23.9899997711182,23.7999992370605,2247,
5/13/2002,1/1/2004,1,24.0699996948242,0,0,0,
5/13/2002,2/1/2004,1,23.9400005340576,0,0,0,
5/13/2002,3/1/2004,1,23.8199996948242,0,0,0,
5/13/2002,4/1/2004,1,23.7099990844727,0,0,0,
5/13/2002,5/1/2004,1,23.5900001525879,0,0,0,
5/13/2002,6/1/2004,1,23.4699993133545,23.2999992370605,23.2999992370605,10,
5/13/2002,7/1/2004,1,23.3700008392334,0,0,0,
5/13/2002,8/1/2004,1,23.2900009155273,0,0,0,
5/13/2002,9/1/2004,1,23.2199993133545,0,0,0,
5/13/2002,12/1/2004,1,23.0400009155273,0,0,400,
5/13/2002,12/1/2005,1,22.5499992370605,0,0,0,
5/13/2002,12/1/2006,1,22.1000003814697,0,0,0,
5/13/2002,12/1/2007,1,21.7800006866455,0,0,0,
5/13/2002,12/1/2008,1,21.5400009155273,0,0,0,
5/13/2002,6/1/2002,2,0.797299981117249,0.799000024795532,0.77649998664856,25126,
5/13/2002,7/1/2002,2,0.803300023078918,0.805000007152557,0.783999979496002,8253,
5/13/2002,8/1/2002,2,0.797999978065491,0.797999978065491,0.779999971389771,2834,
5/13/2002,9/1/2002,2,0.77700001001358,0.769999980926514,0.759999990463257,902,
5/13/2002,10/1/2002,2,0.74099999666214,0.736999988555908,0.725000023841858,181,
5/13/2002,11/1/2002,2,0.724500000476837,0.711000025272369,0.711000025272369,94,
5/13/2002,12/1/2002,2,0.718500018119812,0.704999983310699,0.704500019550324,205,
5/13/2002,1/1/2003,2,0.716000020503998,0.702000021934509,0.702000021934509,67,
5/13/2002,2/1/2003,2,0.718999981880188,0.704999983310699,0.704999983310699,7,
5/13/2002,3/1/2003,2,0.726000010967255,0.711499989032745,0.711499989032745,33,
5/13/2002,4/1/2003,2,0.78600001335144,0,0,0,
5/13/2002,5/1/2003,2,0.789499998092651,0,0,0,
5/13/2002,6/1/2002,3,0.694500029087067,0.695999979972839,0.675000011920929,20369,
5/13/2002,7/1/2002,3,0.701200008392334,0.703999996185303,0.681999981403351,9840,
5/13/2002,8/1/2002,3,0.706700026988983,0.708000004291534,0.6875,806,
5/13/2002,9/1/2002,3,0.713699996471405,0.700999975204468,0.694999992847443,398,
5/13/2002,10/1/2002,3,0.720700025558472,0.705999970436096,0.705999970436096,54,
5/13/2002,11/1/2002,3,0.726700007915497,0.71399998664856,0.712000012397766,40,
5/13/2002,12/1/2002,3,0.731199979782105,0.727999985218048,0.71450001001358,714,
5/13/2002,1/1/2003,3,0.733200013637543,0.73199999332428,0.72000002861023,18,
5/13/2002,2/1/2003,3,0.72869998216629,0.723999977111816,0.716000020503998,189,
5/13/2002,3/1/2003,3,0.711700022220612,0.714999973773956,0.702000021934509,286,
5/13/2002,4/1/2003,3,0.691699981689453,0,0,0,
5/13/2002,5/1/2003,3,0.670700013637543,0,0,0,
5/13/2002,6/1/2003,3,0.665199995040894,0,0,0,
5/13/2002,7/1/2003,3,0.666700005531311,0,0,0,
5/13/2002,8/1/2003,3,0.671700000762939,0,0,0,
5/13/2002,9/1/2003,3,0.678200006484985,0,0,0,
5/13/2002,10/1/2003,3,0.684700012207031,0,0,0,
5/13/2002,11/1/2003,3,0.690699994564056,0,0,0,
5/14/2002,6/1/2002,1,29.3600006103516,29.4500007629395,28.3999996185303,92828,
5/14/2002,7/1/2002,1,28.3999996185303,28.5799999237061,27.6399993896484,89500,
5/14/2002,8/1/2002,1,28.0200004577637,28.1800003051758,27.3500003814697,23487,
5/14/2002,9/1/2002,1,27.6900005340576,27.75,27.0599994659424,6589,
5/14/2002,10/1/2002,1,27.3999996185303,27.2999992370605,26.9099998474121,3947,
5/14/2002,11/1/2002,1,27.1499996185303,26.8799991607666,26.5,1441,
5/14/2002,12/1/2002,1,26.8999996185303,26.8999996185303,26.3700008392334,18389,
5/14/2002,1/1/2003,1,26.6100006103516,26.5,26.1399993896484,3760,
5/14/2002,2/1/2003,1,26.3299999237061,26.1000003814697,25.9099998474121,155,
5/14/2002,3/1/2003,1,26.0599994659424,25.7999992370605,25.7000007629395,470,
5/14/2002,4/1/2003,1,25.8299999237061,0,0,35,
5/14/2002,5/1/2003,1,25.6000003814697,25.2000007629395,25.2000007629395,151,
5/14/2002,6/1/2003,1,25.3799991607666,25.2999992370605,25,1574,
5/14/2002,7/1/2003,1,25.1800003051758,0,0,0,
5/14/2002,8/1/2003,1,25.0100002288818,0,0,5,
5/14/2002,9/1/2003,1,24.8500003814697,0,0,300,
5/14/2002,10/1/2003,1,24.6900005340576,0,0,50,
5/14/2002,11/1/2003,1,24.5300006866455,0,0,50,
5/14/2002,12/1/2003,1,24.3700008392334,24.2000007629395,24.0900001525879,6167,
5/14/2002,1/1/2004,1,24.2199993133545,24,24,121,
5/14/2002,2/1/2004,1,24.0699996948242,23.8799991607666,23.8799991607666,7,
5/14/2002,3/1/2004,1,23.9300003051758,0,0,0,
5/14/2002,4/1/2004,1,23.7900009155273,0,0,0,
5/14/2002,5/1/2004,1,23.6499996185303,0,0,0,
5/14/2002,6/1/2004,1,23.5100002288818,0,0,0,
5/14/2002,7/1/2004,1,23.4099998474121,0,0,0,
5/14/2002,8/1/2004,1,23.3199996948242,0,0,0,
5/14/2002,9/1/2004,1,23.25,0,0,0,
5/14/2002,12/1/2004,1,23.0699996948242,22.9500007629395,22.8500003814697,4715,
5/14/2002,12/1/2005,1,22.5200004577637,0,0,0,
5/14/2002,12/1/2006,1,22.0200004577637,0,0,150,
5/14/2002,12/1/2007,1,21.7000007629395,0,0,0,
5/14/2002,12/1/2008,1,21.4599990844727,0,0,0,
5/14/2002,6/1/2002,2,0.826300024986267,0.829999983310699,0.799499988555908,26593,
5/14/2002,7/1/2002,2,0.829500019550324,0.839999973773956,0.808000028133392,14951,
5/14/2002,8/1/2002,2,0.82150000333786,0.824000000953674,0.801999986171722,2162,
5/14/2002,9/1/2002,2,0.797999978065491,0.790000021457672,0.785000026226044,809,
5/14/2002,10/1/2002,2,0.760500013828278,0.753000020980835,0.75,397,
5/14/2002,11/1/2002,2,0.742999970912933,0,0,51,
5/14/2002,12/1/2002,2,0.736000001430512,0.728500008583069,0.725000023841858,183,
5/14/2002,1/1/2003,2,0.732999980449677,0.726000010967255,0.726000010967255,1,
5/14/2002,2/1/2003,2,0.736000001430512,0,0,0,
5/14/2002,3/1/2003,2,0.742999970912933,0,0,0,
5/14/2002,4/1/2003,2,0.802999973297119,0,0,0,
5/14/2002,5/1/2003,2,0.806500017642975,0,0,0,
5/14/2002,6/1/2002,3,0.716799974441528,0.722000002861023,0.694500029087067,18478,
5/14/2002,7/1/2002,3,0.723100006580353,0.726999998092651,0.702499985694885,11224,
5/14/2002,8/1/2002,3,0.72759997844696,0.726000010967255,0.710500001907349,948,
5/14/2002,9/1/2002,3,0.73360002040863,0.72350001335144,0.717499971389771,806,
5/14/2002,10/1/2002,3,0.739600002765656,0.728999972343445,0.726999998092651,517,
5/14/2002,11/1/2002,3,0.744599997997284,0.75,0.732999980449677,217,
5/14/2002,12/1/2002,3,0.748099982738495,0.740499973297119,0.735000014305115,1923,
5/14/2002,1/1/2003,3,0.749599993228912,0.750999987125397,0.741500020027161,109,
5/14/2002,2/1/2003,3,0.744099974632263,0.737500011920929,0.736999988555908,103,
5/14/2002,3/1/2003,3,0.726100027561188,0.72000002861023,0.72000002861023,196,
5/14/2002,4/1/2003,3,0.704100012779236,0.699999988079071,0.699999988079071,7,
5/14/2002,5/1/2003,3,0.681599974632263,0.680000007152557,0.680000007152557,2,
5/14/2002,6/1/2003,3,0.675100028514862,0.671999990940094,0.667500019073486,3,
5/14/2002,7/1/2003,3,0.676599979400635,0,0,0,
5/14/2002,8/1/2003,3,0.681599974632263,0,0,0,
5/14/2002,9/1/2003,3,0.688099980354309,0,0,0,
5/14/2002,10/1/2003,3,0.694599986076355,0,0,0,
5/14/2002,11/1/2003,3,0.700600028038025,0,0,0,
5/15/2002,6/1/2002,1,28.1499996185303,29.5400009155273,27.8999996185303,94525,
5/15/2002,7/1/2002,1,27.2099990844727,28.5699996948242,27,85336,
5/15/2002,8/1/2002,1,26.9300003051758,28.1399993896484,26.8999996185303,26046,
5/15/2002,9/1/2002,1,26.6000003814697,27.7600002288818,26.6000003814697,7870,
5/15/2002,10/1/2002,1,26.3099994659424,27.4200000762939,27,1632,
5/15/2002,11/1/2002,1,26.0599994659424,27.0699996948242,26.7999992370605,674,
5/15/2002,12/1/2002,1,25.8099994659424,26.8099994659424,25.8999996185303,13709,
5/15/2002,1/1/2003,1,25.5300006866455,26.3799991607666,26.3199996948242,3194,
5/15/2002,2/1/2003,1,25.2600002288818,26.0300006866455,25.9500007629395,66,
5/15/2002,3/1/2003,1,25,0,0,1920,
5/15/2002,4/1/2003,1,24.7700004577637,0,0,25,
5/15/2002,5/1/2003,1,24.5400009155273,25.3400001525879,25.3400001525879,50,
5/15/2002,6/1/2003,1,24.3299999237061,25.3500003814697,25,2693,
5/15/2002,7/1/2003,1,24.1299991607666,24.9500007629395,24.8999996185303,225,
5/15/2002,8/1/2003,1,23.9599990844727,24.7000007629395,24.7000007629395,6,
5/15/2002,9/1/2003,1,23.7999992370605,0,0,1239,
5/15/2002,10/1/2003,1,23.6399993896484,0,0,0,
5/15/2002,11/1/2003,1,23.4799995422363,0,0,1750,
5/15/2002,12/1/2003,1,23.3199996948242,24.2000007629395,24.1000003814697,4635,
5/15/2002,1/1/2004,1,23.1700000762939,0,0,465,
5/15/2002,2/1/2004,1,23.0200004577637,0,0,15,
5/15/2002,3/1/2004,1,22.8799991607666,0,0,15,
5/15/2002,4/1/2004,1,22.7399997711182,0,0,15,
5/15/2002,5/1/2004,1,22.6000003814697,0,0,15,
5/15/2002,6/1/2004,1,22.4599990844727,0,0,15,
5/15/2002,7/1/2004,1,22.3600006103516,0,0,15,
5/15/2002,8/1/2004,1,22.2700004577637,0,0,15,
5/15/2002,9/1/2004,1,22.2000007629395,0,0,315,
5/15/2002,12/1/2004,1,22.0200004577637,22.7999992370605,22.75,137,
5/15/2002,12/1/2005,1,21.4699993133545,0,0,1,
5/15/2002,12/1/2006,1,20.9699993133545,0,0,0,
5/15/2002,12/1/2007,1,20.6499996185303,0,0,0,
5/15/2002,12/1/2008,1,20.4099998474121,0,0,0,
5/15/2002,6/1/2002,2,0.7882000207901,0.827499985694885,0.779999971389771,26884,
5/15/2002,7/1/2002,2,0.788299977779388,0.829999983310699,0.785000026226044,13017,
5/15/2002,8/1/2002,2,0.781300008296967,0.819999992847443,0.774999976158142,3528,
5/15/2002,9/1/2002,2,0.759299993515015,0.796000003814697,0.787000000476837,2174,
5/15/2002,10/1/2002,2,0.722299993038178,0.750999987125397,0.750999987125397,35,
5/15/2002,11/1/2002,2,0.705299973487854,0,0,45,
5/15/2002,12/1/2002,2,0.698300004005432,0.725000023841858,0.725000023841858,56,
5/15/2002,1/1/2003,2,0.695800006389618,0.725000023841858,0.725000023841858,104,
5/15/2002,2/1/2003,2,0.698800027370453,0.725000023841858,0.725000023841858,10,
5/15/2002,3/1/2003,2,0.705799996852875,0.732999980449677,0.732999980449677,60,
5/15/2002,4/1/2003,2,0.765799999237061,0,0,0,
5/15/2002,5/1/2003,2,0.769299983978272,0,0,0,
5/15/2002,6/1/2002,3,0.677900016307831,0.721000015735626,0.675000011920929,18005,
5/15/2002,7/1/2002,3,0.683200001716614,0.726000010967255,0.680000007152557,8862,
5/15/2002,8/1/2002,3,0.688199996948242,0.721000015735626,0.685999989509583,2843,
5/15/2002,9/1/2002,3,0.694700002670288,0.727500021457672,0.693000018596649,1116,
5/15/2002,10/1/2002,3,0.701200008392334,0.734499990940094,0.727999985218048,129,
5/15/2002,11/1/2002,3,0.706700026988983,0.740000009536743,0.735000014305115,45,
5/15/2002,12/1/2002,3,0.71069997549057,0.745000004768372,0.738499999046326,1420,
5/15/2002,1/1/2003,3,0.712700009346008,0.749599993228912,0.741500020027161,101,
5/15/2002,2/1/2003,3,0.70770001411438,0.744099974632263,0.735000014305115,400,
5/15/2002,3/1/2003,3,0.690699994564056,0.726100027561188,0.72000002861023,417,
5/15/2002,4/1/2003,3,0.669200003147125,0.704100012779236,0.695999979972839,341,
5/15/2002,5/1/2003,3,0.647199988365173,0.676999986171722,0.676999986171722,11,
5/15/2002,6/1/2003,3,0.640699982643127,0.675100028514862,0.665000021457672,54,
5/15/2002,7/1/2003,3,0.642199993133545,0,0,2,
5/15/2002,8/1/2003,3,0.647199988365173,0,0,0,
5/15/2002,9/1/2003,3,0.653699994087219,0,0,0,
5/15/2002,10/1/2003,3,0.660199999809265,0,0,0,
5/15/2002,11/1/2003,3,0.66619998216629,0,0,0,
5/16/2002,6/1/2002,1,27.9500007629395,28.5499992370605,27.2000007629395,93898,
5/16/2002,7/1/2002,1,27.0799999237061,27.5599994659424,26.3999996185303,107501,
5/16/2002,8/1/2002,1,26.9300003051758,27.2800006866455,26.3999996185303,31391,
5/16/2002,9/1/2002,1,26.6599998474121,26.9099998474121,26.2000007629395,8863,
5/16/2002,10/1/2002,1,26.4500007629395,26.6399993896484,25.8999996185303,2024,
5/16/2002,11/1/2002,1,26.25,26.4400005340576,25.9200000762939,446,
5/16/2002,12/1/2002,1,26.0499992370605,26.2399997711182,25.6000003814697,9015,
5/16/2002,1/1/2003,1,25.8099994659424,25.7000007629395,25.4500007629395,943,
5/16/2002,2/1/2003,1,25.5799999237061,25.4500007629395,25.4500007629395,541,
5/16/2002,3/1/2003,1,25.3700008392334,25.25,25.25,999,
5/16/2002,4/1/2003,1,25.1599998474121,0,0,100,
5/16/2002,5/1/2003,1,24.9500007629395,0,0,22,
5/16/2002,6/1/2003,1,24.75,24.7900009155273,24.5,1583,
5/16/2002,7/1/2003,1,24.5599994659424,0,0,0,
5/16/2002,8/1/2003,1,24.4099998474121,0,0,400,
5/16/2002,9/1/2003,1,24.2800006866455,24,24,221,
5/16/2002,10/1/2003,1,24.1499996185303,0,0,800,
5/16/2002,11/1/2003,1,24.0200004577637,0,0,0,
5/16/2002,12/1/2003,1,23.8899993896484,23.7600002288818,23.7000007629395,3199,
5/16/2002,1/1/2004,1,23.7600002288818,0,0,125,
5/16/2002,2/1/2004,1,23.6299991607666,0,0,0,
5/16/2002,3/1/2004,1,23.5,0,0,0,
5/16/2002,4/1/2004,1,23.3700008392334,0,0,0,
5/16/2002,5/1/2004,1,23.2399997711182,0,0,0,
5/16/2002,6/1/2004,1,23.1100006103516,0,0,100,
5/16/2002,7/1/2004,1,23.0200004577637,0,0,0,
5/16/2002,8/1/2004,1,22.9400005340576,0,0,300,
5/16/2002,9/1/2004,1,22.8799991607666,0,0,0,
5/16/2002,12/1/2004,1,22.7299995422363,0,0,100,
5/16/2002,12/1/2005,1,22.1800003051758,22,22,100,
5/16/2002,12/1/2006,1,21.6800003051758,0,0,0,
5/16/2002,12/1/2007,1,21.3600006103516,0,0,1,
5/16/2002,12/1/2008,1,21.1200008392334,21.1000003814697,21.1000003814697,26,
5/16/2002,6/1/2002,2,0.795300006866455,0.797500014305115,0.781000018119812,19446,
5/16/2002,7/1/2002,2,0.800000011920929,0.801999986171722,0.785000026226044,11671,
5/16/2002,8/1/2002,2,0.792500019073486,0.794000029563904,0.782000005245209,3889,
5/16/2002,9/1/2002,2,0.769299983978272,0.767000019550324,0.763999998569489,2249,
5/16/2002,10/1/2002,2,0.731800019741058,0.726000010967255,0.726000010967255,1343,
5/16/2002,11/1/2002,2,0.714800000190735,0,0,167,
5/16/2002,12/1/2002,2,0.707799971103668,0,0,75,
5/16/2002,1/1/2003,2,0.705299973487854,0.699999988079071,0.699999988079071,5,
5/16/2002,2/1/2003,2,0.708299994468689,0,0,0,
5/16/2002,3/1/2003,2,0.715300023555756,0,0,0,
5/16/2002,4/1/2003,2,0.775300025939941,0,0,0,
5/16/2002,5/1/2003,2,0.778800010681152,0,0,0,
5/16/2002,6/1/2002,3,0.681599974632263,0.691500008106232,0.666999995708466,17077,
5/16/2002,7/1/2002,3,0.686600029468536,0.697499990463257,0.672500014305115,10581,
5/16/2002,8/1/2002,3,0.692099988460541,0.700999975204468,0.680999994277954,4414,
5/16/2002,9/1/2002,3,0.699100017547607,0.707499980926514,0.693499982357025,1856,
5/16/2002,10/1/2002,3,0.706099987030029,0.704999983310699,0.701499998569489,1896,
5/16/2002,11/1/2002,3,0.712100028991699,0.71399998664856,0.708000004291534,267,
5/16/2002,12/1/2002,3,0.716600000858307,0.72299998998642,0.709500014781952,1368,
5/16/2002,1/1/2003,3,0.719099998474121,0.723999977111816,0.714999973773956,94,
5/16/2002,2/1/2003,3,0.715099990367889,0.71399998664856,0.709999978542328,146,
5/16/2002,3/1/2003,3,0.699599981307983,0.702499985694885,0.695999979972839,368,
5/16/2002,4/1/2003,3,0.67960000038147,0.681999981403351,0.676500022411346,47,
5/16/2002,5/1/2003,3,0.659099996089935,0.656000018119812,0.656000018119812,16,
5/16/2002,6/1/2003,3,0.653599977493286,0.649999976158142,0.649999976158142,23,
5/16/2002,7/1/2003,3,0.655099987983704,0,0,0,
5/16/2002,8/1/2003,3,0.660099983215332,0,0,0,
5/16/2002,9/1/2003,3,0.666599988937378,0,0,0,
5/16/2002,10/1/2003,3,0.673099994659424,0,0,0,
5/16/2002,11/1/2003,3,0.679099977016449,0,0,0,
5/17/2002,6/1/2002,1,28.1800003051758,28.25,27.1000003814697,21778,
5/17/2002,7/1/2002,1,27.1499996185303,27.2700004577637,26.3999996185303,36926,
5/17/2002,8/1/2002,1,27,27.1100006103516,26.2999992370605,11809,
5/17/2002,9/1/2002,1,26.7299995422363,26.8500003814697,26.0499992370605,2457,
5/17/2002,10/1/2002,1,26.5300006866455,26.2999992370605,26,1224,
5/17/2002,11/1/2002,1,26.3400001525879,26.2000007629395,25.8999996185303,187,
5/17/2002,12/1/2002,1,26.1499996185303,26.2299995422363,25.6000003814697,3262,
5/17/2002,1/1/2003,1,25.9099998474121,25.9799995422363,25.9799995422363,668,
5/17/2002,2/1/2003,1,25.6800003051758,25.3500003814697,25.3500003814697,325,
5/17/2002,3/1/2003,1,25.4699993133545,0,0,625,
5/17/2002,4/1/2003,1,25.2600002288818,0,0,575,
5/17/2002,5/1/2003,1,25.0499992370605,0,0,6,
5/17/2002,6/1/2003,1,24.8500003814697,24.8999996185303,24.5499992370605,0,
5/17/2002,7/1/2003,1,24.6599998474121,0,0,0,
5/17/2002,8/1/2003,1,24.5100002288818,0,0,0,
5/17/2002,9/1/2003,1,24.3799991607666,0,0,0,
5/17/2002,10/1/2003,1,24.25,0,0,0,
5/17/2002,11/1/2003,1,24.1200008392334,0,0,0,
5/17/2002,12/1/2003,1,23.9899997711182,23.75,23.7000007629395,430,
5/17/2002,1/1/2004,1,23.8600006103516,0,0,0,
5/17/2002,2/1/2004,1,23.7299995422363,0,0,0,
5/17/2002,3/1/2004,1,23.6000003814697,0,0,0,
5/17/2002,4/1/2004,1,23.4699993133545,0,0,0,
5/17/2002,5/1/2004,1,23.3400001525879,0,0,0,
5/17/2002,6/1/2004,1,23.2099990844727,0,0,0,
5/17/2002,7/1/2004,1,23.1200008392334,0,0,0,
5/17/2002,8/1/2004,1,23.0400009155273,0,0,0,
5/17/2002,9/1/2004,1,22.9799995422363,0,0,0,
5/17/2002,12/1/2004,1,22.8299999237061,22.7999992370605,22.75,0,
5/17/2002,12/1/2005,1,22.2800006866455,22.2000007629395,22.2000007629395,0,
5/17/2002,12/1/2006,1,21.7800006866455,0,0,0,
5/17/2002,12/1/2007,1,21.4599990844727,0,0,0,
5/17/2002,12/1/2008,1,21.2199993133545,0,0,0,
5/17/2002,6/1/2002,2,0.803799986839294,0.805000007152557,0.782999992370606,5101,
5/17/2002,7/1/2002,2,0.807399988174439,0.809000015258789,0.790000021457672,4269,
5/17/2002,8/1/2002,2,0.800400018692017,0.800000011920929,0.783999979496002,1059,
5/17/2002,9/1/2002,2,0.77539998292923,0.772000014781952,0.763000011444092,174,
5/17/2002,10/1/2002,2,0.737399995326996,0.731000006198883,0.731000006198883,653,
5/17/2002,11/1/2002,2,0.719399988651276,0,0,0,
5/17/2002,12/1/2002,2,0.711899995803833,0,0,60,
5/17/2002,1/1/2003,2,0.709399998188019,0,0,0,
5/17/2002,2/1/2003,2,0.712400019168854,0,0,0,
5/17/2002,3/1/2003,2,0.719399988651276,0,0,0,
5/17/2002,4/1/2003,2,0.779399991035461,0,0,0,
5/17/2002,5/1/2003,2,0.782899975776672,0,0,0,
5/17/2002,6/1/2002,3,0.685999989509583,0.686999976634979,0.671000003814697,3409,
5/17/2002,7/1/2002,3,0.690999984741211,0.692499995231628,0.676999986171722,2707,
5/17/2002,8/1/2002,3,0.69650000333786,0.69650000333786,0.683000028133392,788,
5/17/2002,9/1/2002,3,0.703499972820282,0.698000013828278,0.689999997615814,515,
5/17/2002,10/1/2002,3,0.710500001907349,0.707000017166138,0.699999988079071,150,
5/17/2002,11/1/2002,3,0.716499984264374,0.713500022888184,0.706499993801117,2,
5/17/2002,12/1/2002,3,0.721000015735626,0.718500018119812,0.710500001907349,170,
5/17/2002,1/1/2003,3,0.72350001335144,0.726999998092651,0.71399998664856,471,
5/17/2002,2/1/2003,3,0.719500005245209,0.718500018119812,0.712999999523163,2,
5/17/2002,3/1/2003,3,0.703999996185303,0.702000021934509,0.694999992847443,7,
5/17/2002,4/1/2003,3,0.684000015258789,0.684000015258789,0.681999981403351,0,
5/17/2002,5/1/2003,3,0.663500010967255,0.663999974727631,0.662000000476837,0,
5/17/2002,6/1/2003,3,0.657999992370606,0,0,0,
5/17/2002,7/1/2003,3,0.659500002861023,0,0,0,
5/17/2002,8/1/2003,3,0.664499998092651,0,0,0,
5/17/2002,9/1/2003,3,0.671000003814697,0,0,0,
5/17/2002,10/1/2003,3,0.677500009536743,0,0,0,
5/17/2002,11/1/2003,3,0.683499991893768,0,0,0,
5/20/2002,6/1/2002,1,28.3299999237061,28.5400009155273,27.7800006866455,59678,
5/20/2002,7/1/2002,1,27.2299995422363,27.4400005340576,26.7999992370605,92889,
5/20/2002,8/1/2002,1,27.1000003814697,27.2800006866455,26.7000007629395,29550,
5/20/2002,9/1/2002,1,26.8500003814697,26.9699993133545,26.5900001525879,6431,
5/20/2002,10/1/2002,1,26.6200008392334,26.75,26.4699993133545,2266,
5/20/2002,11/1/2002,1,26.4200000762939,26.5499992370605,26.2000007629395,1210,
5/20/2002,12/1/2002,1,26.2199993133545,26.3999996185303,25.8500003814697,7002,
5/20/2002,1/1/2003,1,25.9699993133545,26.1000003814697,25.7999992370605,3726,
5/20/2002,2/1/2003,1,25.7399997711182,25.7999992370605,25.75,1029,
5/20/2002,3/1/2003,1,25.5200004577637,0,0,600,
5/20/2002,4/1/2003,1,25.2999992370605,0,0,140,
5/20/2002,5/1/2003,1,25.0799999237061,0,0,276,
5/20/2002,6/1/2003,1,24.8799991607666,25.0499992370605,24.7000007629395,671,
5/20/2002,7/1/2003,1,24.6900005340576,0,0,200,
5/20/2002,8/1/2003,1,24.5400009155273,0,0,350,
5/20/2002,9/1/2003,1,24.4099998474121,0,0,200,
5/20/2002,10/1/2003,1,24.2800006866455,0,0,0,
5/20/2002,11/1/2003,1,24.1499996185303,0,0,0,
5/20/2002,12/1/2003,1,24.0200004577637,0,0,2142,
5/20/2002,1/1/2004,1,23.8899993896484,0,0,0,
5/20/2002,2/1/2004,1,23.7600002288818,0,0,0,
5/20/2002,3/1/2004,1,23.6399993896484,0,0,200,
5/20/2002,4/1/2004,1,23.5200004577637,0,0,0,
5/20/2002,5/1/2004,1,23.4099998474121,0,0,0,
5/20/2002,6/1/2004,1,23.3099994659424,0,0,0,
5/20/2002,7/1/2004,1,23.2199993133545,0,0,0,
5/20/2002,8/1/2004,1,23.1399993896484,0,0,0,
5/20/2002,9/1/2004,1,23.0799999237061,0,0,0,
5/20/2002,12/1/2004,1,22.9300003051758,22.8999996185303,22.7000007629395,750,
5/20/2002,12/1/2005,1,22.3799991607666,22.3500003814697,22.2000007629395,500,
5/20/2002,12/1/2006,1,21.8799991607666,21.75,21.75,60,
5/20/2002,12/1/2007,1,21.5599994659424,0,0,0,
5/20/2002,12/1/2008,1,21.3199996948242,0,0,0,
5/20/2002,6/1/2002,2,0.806400001049042,0.819999992847443,0.795000016689301,16298,
5/20/2002,7/1/2002,2,0.809700012207031,0.823000013828278,0.800000011920929,16131,
5/20/2002,8/1/2002,2,0.801500022411346,0.813000023365021,0.795000016689301,2657,
5/20/2002,9/1/2002,2,0.775499999523163,0.785000026226044,0.769999980926514,1302,
5/20/2002,10/1/2002,2,0.737500011920929,0.745000004768372,0.736000001430512,622,
5/20/2002,11/1/2002,2,0.718999981880188,0.723999977111816,0.723999977111816,273,
5/20/2002,12/1/2002,2,0.711000025272369,0.719500005245209,0.716000020503998,621,
5/20/2002,1/1/2003,2,0.708500027656555,0.717000007629395,0.714999973773956,799,
5/20/2002,2/1/2003,2,0.711499989032745,0,0,0,
5/20/2002,3/1/2003,2,0.718500018119812,0,0,0,
5/20/2002,4/1/2003,2,0.778500020503998,0,0,0,
5/20/2002,5/1/2003,2,0.782000005245209,0,0,550,
5/20/2002,6/1/2002,3,0.689899981021881,0.697000026702881,0.679499983787537,12599,
5/20/2002,7/1/2002,3,0.695800006389618,0.703999996185303,0.684499979019165,6284,
5/20/2002,8/1/2002,3,0.700800001621246,0.706499993801117,0.691999971866608,1361,
5/20/2002,9/1/2002,3,0.707300007343292,0.713500022888184,0.698499977588654,519,
5/20/2002,10/1/2002,3,0.714299976825714,0.717499971389771,0.703999996185303,83,
5/20/2002,11/1/2002,3,0.720300018787384,0.72299998998642,0.709999978542328,19,
5/20/2002,12/1/2002,3,0.724799990653992,0.730000019073486,0.717000007629395,850,
5/20/2002,1/1/2003,3,0.727299988269806,0.73199999332428,0.721499979496002,180,
5/20/2002,2/1/2003,3,0.722800016403198,0.727500021457672,0.72000002861023,70,
5/20/2002,3/1/2003,3,0.706799983978272,0.711000025272369,0.704999983310699,64,
5/20/2002,4/1/2003,3,0.686800003051758,0.685000002384186,0.685000002384186,7,
5/20/2002,5/1/2003,3,0.666299998760223,0.665000021457672,0.665000021457672,2,
5/20/2002,6/1/2003,3,0.660799980163574,0.659500002861023,0.659500002861023,1,
5/20/2002,7/1/2003,3,0.662299990653992,0,0,0,
5/20/2002,8/1/2003,3,0.66729998588562,0,0,0,
5/20/2002,9/1/2003,3,0.673799991607666,0,0,0,
5/20/2002,10/1/2003,3,0.680299997329712,0,0,0,
5/20/2002,11/1/2003,3,0.686299979686737,0,0,0,
5/21/2002,6/1/2002,1,27.3299999237061,28.25,27.2000007629395,46574,
5/21/2002,7/1/2002,1,26.4300003051758,27.2099990844727,26.2099990844727,125515,
5/21/2002,8/1/2002,1,26.4099998474121,27.0499992370605,26.2199993133545,31635,
5/21/2002,9/1/2002,1,26.2600002288818,26.7299995422363,26.1000003814697,11492,
5/21/2002,10/1/2002,1,26.0599994659424,26.5,26,4324,
5/21/2002,11/1/2002,1,25.8799991607666,26.25,25.8500003814697,784,
5/21/2002,12/1/2002,1,25.7099990844727,26.25,25.5499992370605,9266,
5/21/2002,1/1/2003,1,25.4899997711182,25.9699993133545,25.7000007629395,1749,
5/21/2002,2/1/2003,1,25.2999992370605,25.7399997711182,25.3999996185303,571,
5/21/2002,3/1/2003,1,25.1200008392334,25.2700004577637,25.2700004577637,610,
5/21/2002,4/1/2003,1,24.9400005340576,0,0,500,
5/21/2002,5/1/2003,1,24.7600002288818,0,0,0,
5/21/2002,6/1/2003,1,24.5900001525879,24.6900005340576,24.6000003814697,1351,
5/21/2002,7/1/2003,1,24.4200000762939,0,0,0,
5/21/2002,8/1/2003,1,24.2700004577637,0,0,0,
5/21/2002,9/1/2003,1,24.1499996185303,0,0,0,
5/21/2002,10/1/2003,1,24.0300006866455,0,0,0,
5/21/2002,11/1/2003,1,23.9200000762939,0,0,0,
5/21/2002,12/1/2003,1,23.8099994659424,23.7000007629395,23.7000007629395,1780,
5/21/2002,1/1/2004,1,23.7000007629395,0,0,0,
5/21/2002,2/1/2004,1,23.5900001525879,0,0,0,
5/21/2002,3/1/2004,1,23.4899997711182,0,0,300,
5/21/2002,4/1/2004,1,23.3899993896484,0,0,0,
5/21/2002,5/1/2004,1,23.2900009155273,0,0,0,
5/21/2002,6/1/2004,1,23.2000007629395,0,0,550,
5/21/2002,7/1/2004,1,23.1200008392334,0,0,0,
5/21/2002,8/1/2004,1,23.0499992370605,0,0,0,
5/21/2002,9/1/2004,1,22.9899997711182,0,0,0,
5/21/2002,12/1/2004,1,22.8500003814697,22.8500003814697,22.75,628,
5/21/2002,12/1/2005,1,22.2999992370605,0,0,0,
5/21/2002,12/1/2006,1,21.7999992370605,0,0,0,
5/21/2002,12/1/2007,1,21.4799995422363,0,0,0,
5/21/2002,12/1/2008,1,21.2399997711182,0,0,0,
5/21/2002,6/1/2002,2,0.78439998626709,0.810000002384186,0.77700001001358,22783,
5/21/2002,7/1/2002,2,0.78930002450943,0.813000023365021,0.782999992370606,20967,
5/21/2002,8/1/2002,2,0.782800018787384,0.802999973297119,0.781000018119812,5986,
5/21/2002,9/1/2002,2,0.757300019264221,0.774999976158142,0.754999995231628,2417,
5/21/2002,10/1/2002,2,0.72079998254776,0.733500003814697,0.73199999332428,2918,
5/21/2002,11/1/2002,2,0.703299999237061,0.714999973773956,0.714999973773956,364,
5/21/2002,12/1/2002,2,0.695800006389618,0.704999983310699,0.704999983310699,672,
5/21/2002,1/1/2003,2,0.69379997253418,0,0,880,
5/21/2002,2/1/2003,2,0.697300016880035,0,0,0,
5/21/2002,3/1/2003,2,0.704800009727478,0.721000015735626,0.721000015735626,1,
5/21/2002,4/1/2003,2,0.765799999237061,0,0,550,
5/21/2002,5/1/2003,2,0.769299983978272,0,0,150,
5/21/2002,6/1/2002,3,0.667699992656708,0.689999997615814,0.662000000476837,22126,
5/21/2002,7/1/2002,3,0.673600018024445,0.695500016212463,0.667999982833862,18894,
5/21/2002,8/1/2002,3,0.67960000038147,0.699999988079071,0.675999999046326,2876,
5/21/2002,9/1/2002,3,0.687099993228912,0.703499972820282,0.685999989509583,1171,
5/21/2002,10/1/2002,3,0.694599986076355,0.707499980926514,0.694000005722046,210,
5/21/2002,11/1/2002,3,0.701099991798401,0.712800025939941,0.695999979972839,31,
5/21/2002,12/1/2002,3,0.706099987030029,0.717499971389771,0.705999970436096,1982,
5/21/2002,1/1/2003,3,0.709100008010864,0.725000023841858,0.705999970436096,734,
5/21/2002,2/1/2003,3,0.705099999904633,0.716499984264374,0.705999970436096,150,
5/21/2002,3/1/2003,3,0.690100014209747,0.701499998569489,0.690999984741211,892,
5/21/2002,4/1/2003,3,0.67110002040863,0.681500017642975,0.681500017642975,1,
5/21/2002,5/1/2003,3,0.651600003242493,0.662000000476837,0.658999979496002,10,
5/21/2002,6/1/2003,3,0.646600008010864,0,0,45,
5/21/2002,7/1/2003,3,0.648100018501282,0,0,0,
5/21/2002,8/1/2003,3,0.65310001373291,0,0,0,
5/21/2002,9/1/2003,3,0.659600019454956,0,0,0,
5/21/2002,10/1/2003,3,0.666100025177002,0,0,0,
5/21/2002,11/1/2003,3,0.672100007534027,0,0,0,
5/22/2002,7/1/2002,1,26.3700008392334,26.7199993133545,26.1499996185303,94481,
5/22/2002,8/1/2002,1,26.3700008392334,26.6000003814697,26.1499996185303,42877,
5/22/2002,9/1/2002,1,26.2299995422363,26.4500007629395,26.0100002288818,9486,
5/22/2002,10/1/2002,1,26.0400009155273,26.1499996185303,25.8299999237061,3980,
5/22/2002,11/1/2002,1,25.8600006103516,26,25.6599998474121,654,
5/22/2002,12/1/2002,1,25.6900005340576,25.9500007629395,25.5,11914,
5/22/2002,1/1/2003,1,25.4799995422363,25.5300006866455,25.25,2887,
5/22/2002,2/1/2003,1,25.2800006866455,25.4500007629395,25.3999996185303,258,
5/22/2002,3/1/2003,1,25.1000003814697,25.25,25.25,65,
5/22/2002,4/1/2003,1,24.9200000762939,25.0499992370605,25.0499992370605,316,
5/22/2002,5/1/2003,1,24.75,24.8500003814697,24.5499992370605,1436,
5/22/2002,6/1/2003,1,24.5799999237061,24.7000007629395,24.3899993896484,1473,
5/22/2002,7/1/2003,1,24.4099998474121,24.2199993133545,24.2199993133545,262,
5/22/2002,8/1/2003,1,24.2600002288818,24.0699996948242,24.0699996948242,107,
5/22/2002,9/1/2003,1,24.1299991607666,24,24,207,
5/22/2002,10/1/2003,1,24.0100002288818,24,24,4,
5/22/2002,11/1/2003,1,23.8999996185303,0,0,0,
5/22/2002,12/1/2003,1,23.7900009155273,23.8999996185303,23.7999992370605,2321,
5/22/2002,1/1/2004,1,23.6800003051758,0,0,120,
5/22/2002,2/1/2004,1,23.5699996948242,0,0,0,
5/22/2002,3/1/2004,1,23.4699993133545,0,0,0,
5/22/2002,4/1/2004,1,23.3700008392334,0,0,0,
5/22/2002,5/1/2004,1,23.2700004577637,0,0,0,
5/22/2002,6/1/2004,1,23.1900005340576,23.2999992370605,23.2999992370605,6,
5/22/2002,7/1/2004,1,23.1200008392334,0,0,0,
5/22/2002,8/1/2004,1,23.0599994659424,0,0,0,
5/22/2002,9/1/2004,1,23.0100002288818,0,0,0,
5/22/2002,10/1/2004,1,22.9599990844727,0,0,0,
5/22/2002,11/1/2004,1,22.9099998474121,0,0,0,
5/22/2002,12/1/2004,1,22.8700008392334,22.6499996185303,22.6499996185303,413,
5/22/2002,6/1/2005,1,22.6299991607666,0,0,0,
5/22/2002,12/1/2005,1,22.3899993896484,0,0,0,
5/22/2002,12/1/2006,1,21.9300003051758,0,0,0,
5/22/2002,12/1/2007,1,21.6100006103516,0,0,0,
5/22/2002,12/1/2008,1,21.3700008392334,0,0,0,
5/22/2002,6/1/2002,2,0.796800017356873,0.800999999046326,0.781499981880188,19154,
5/22/2002,7/1/2002,2,0.799700021743774,0.805000007152557,0.785000026226044,12927,
5/22/2002,8/1/2002,2,0.791700005531311,0.796000003814697,0.780499994754791,2996,
5/22/2002,9/1/2002,2,0.76419997215271,0.765999972820282,0.764500021934509,2440,
5/22/2002,10/1/2002,2,0.726199984550476,0.72350001335144,0.72299998998642,1384,
5/22/2002,11/1/2002,2,0.708199977874756,0,0,57,
5/22/2002,12/1/2002,2,0.700200021266937,0.703000009059906,0.699000000953674,309,
5/22/2002,1/1/2003,2,0.698199987411499,0,0,0,
5/22/2002,2/1/2003,2,0.70169997215271,0,0,0,
5/22/2002,3/1/2003,2,0.709200024604797,0,0,400,
5/22/2002,4/1/2003,2,0.77020001411438,0,0,0,
5/22/2002,5/1/2003,2,0.774200022220612,0,0,400,
5/22/2002,6/1/2002,3,0.66949999332428,0.675999999046326,0.658500015735626,12096,
5/22/2002,7/1/2002,3,0.674899995326996,0.681999981403351,0.665000021457672,9424,
5/22/2002,8/1/2002,3,0.680899977684021,0.686999976634979,0.676500022411346,3297,
5/22/2002,9/1/2002,3,0.687900006771088,0.693000018596649,0.684000015258789,1485,
5/22/2002,10/1/2002,3,0.69539999961853,0.700999975204468,0.693599998950958,355,
5/22/2002,11/1/2002,3,0.702400028705597,0.708000004291534,0.700100004673004,496,
5/22/2002,12/1/2002,3,0.707400023937225,0.71399998664856,0.703999996185303,2524,
5/22/2002,1/1/2003,3,0.710399985313416,0.717000007629395,0.708100020885468,649,
5/22/2002,2/1/2003,3,0.706900000572205,0.71399998664856,0.705099999904633,94,
5/22/2002,3/1/2003,3,0.692399978637695,0.699999988079071,0.690500020980835,144,
5/22/2002,4/1/2003,3,0.673900008201599,0.679499983787537,0.677100002765656,125,
5/22/2002,5/1/2003,3,0.654900014400482,0.660000026226044,0.657599985599518,10,
5/22/2002,6/1/2003,3,0.649900019168854,0.656000018119812,0.656000018119812,324,
5/22/2002,7/1/2003,3,0.651400029659271,0,0,0,
5/22/2002,8/1/2003,3,0.6564000248909,0,0,0,
5/22/2002,9/1/2003,3,0.662899971008301,0,0,0,
5/22/2002,10/1/2003,3,0.669399976730347,0,0,0,
5/22/2002,11/1/2003,3,0.675400018692017,0,0,0,
5/23/2002,7/1/2002,1,26.1499996185303,26.7999992370605,26.0300006866455,90710,
5/23/2002,8/1/2002,1,26.2299995422363,26.7700004577637,26.0799999237061,47318,
5/23/2002,9/1/2002,1,26.1299991607666,26.6000003814697,26,11583,
5/23/2002,10/1/2002,1,25.9400005340576,26.25,25.7999992370605,6068,
5/23/2002,11/1/2002,1,25.7600002288818,26.0300006866455,25.6200008392334,1092,
5/23/2002,12/1/2002,1,25.5900001525879,26.0499992370605,25.5,8525,
5/23/2002,1/1/2003,1,25.3799991607666,25.2999992370605,25.2999992370605,2530,
5/23/2002,2/1/2003,1,25.1900005340576,25.5499992370605,25.3500003814697,513,
5/23/2002,3/1/2003,1,25.0100002288818,25.25,25.1000003814697,735,
5/23/2002,4/1/2003,1,24.8400001525879,25.2000007629395,25.2000007629395,5,
5/23/2002,5/1/2003,1,24.6700000762939,0,0,107,
5/23/2002,6/1/2003,1,24.5,24.3999996185303,24.3999996185303,1201,
5/23/2002,7/1/2003,1,24.3400001525879,0,0,0,
5/23/2002,8/1/2003,1,24.1900005340576,0,0,0,
5/23/2002,9/1/2003,1,24.0699996948242,0,0,400,
5/23/2002,10/1/2003,1,23.9500007629395,0,0,250,
5/23/2002,11/1/2003,1,23.8400001525879,0,0,0,
5/23/2002,12/1/2003,1,23.7299995422363,23.8999996185303,23.7000007629395,2043,
5/23/2002,1/1/2004,1,23.6200008392334,0,0,0,
5/23/2002,2/1/2004,1,23.5100002288818,0,0,0,
5/23/2002,3/1/2004,1,23.4099998474121,0,0,0,
5/23/2002,4/1/2004,1,23.3099994659424,0,0,0,
5/23/2002,5/1/2004,1,23.2099990844727,0,0,0,
5/23/2002,6/1/2004,1,23.1299991607666,0,0,0,
5/23/2002,7/1/2004,1,23.0599994659424,0,0,0,
5/23/2002,8/1/2004,1,23,0,0,0,
5/23/2002,9/1/2004,1,22.9500007629395,0,0,0,
5/23/2002,10/1/2004,1,22.8999996185303,0,0,0,
5/23/2002,11/1/2004,1,22.8500003814697,0,0,0,
5/23/2002,12/1/2004,1,22.8099994659424,22.9500007629395,22.8999996185303,952,
5/23/2002,6/1/2005,1,22.5699996948242,0,0,500,
5/23/2002,12/1/2005,1,22.3299999237061,0,0,500,
5/23/2002,12/1/2006,1,21.8700008392334,0,0,0,
5/23/2002,12/1/2007,1,21.5499992370605,0,0,0,
5/23/2002,12/1/2008,1,21.3099994659424,0,0,0,
5/23/2002,6/1/2002,2,0.788299977779388,0.810000002384186,0.782999992370606,17562,
5/23/2002,7/1/2002,2,0.791100025177002,0.813000023365021,0.787000000476837,15833,
5/23/2002,8/1/2002,2,0.784600019454956,0.802999973297119,0.782000005245209,5908,
5/23/2002,9/1/2002,2,0.758400022983551,0.771000027656555,0.755999982357025,1668,
5/23/2002,10/1/2002,2,0.721599996089935,0.730000019073486,0.721000015735626,1441,
5/23/2002,11/1/2002,2,0.704100012779236,0,0,35,
5/23/2002,12/1/2002,2,0.696600019931793,0.704999983310699,0.698000013828278,420,
5/23/2002,1/1/2003,2,0.694599986076355,0,0,140,
5/23/2002,2/1/2003,2,0.698099970817566,0,0,0,
5/23/2002,3/1/2003,2,0.705600023269653,0,0,0,
5/23/2002,4/1/2003,2,0.766600012779236,0.769999980926514,0.769999980926514,1,
5/23/2002,5/1/2003,2,0.770600020885468,0.774999976158142,0.774999976158142,1,
5/23/2002,6/1/2002,3,0.665000021457672,0.681500017642975,0.662000000476837,11650,
5/23/2002,7/1/2002,3,0.670499980449677,0.685999989509583,0.666999995708466,9215,
5/23/2002,8/1/2002,3,0.676500022411346,0.689000010490418,0.675000011920929,2475,
5/23/2002,9/1/2002,3,0.683499991893768,0.693000018596649,0.684499979019165,1198,
5/23/2002,10/1/2002,3,0.690999984741211,0.694999992847443,0.688000023365021,790,
5/23/2002,11/1/2002,3,0.698000013828278,0.708500027656555,0.699999988079071,630,
5/23/2002,12/1/2002,3,0.703000009059906,0.71450001001358,0.700999975204468,1390,
5/23/2002,1/1/2003,3,0.705999970436096,0.72000002861023,0.708999991416931,263,
5/23/2002,2/1/2003,3,0.702499985694885,0.717000007629395,0.70550000667572,421,
5/23/2002,3/1/2003,3,0.688000023365021,0.697499990463257,0.693000018596649,317,
5/23/2002,4/1/2003,3,0.66949999332428,0.675499975681305,0.675499975681305,6,
5/23/2002,5/1/2003,3,0.650499999523163,0.654999971389771,0.654999971389771,31,
5/23/2002,6/1/2003,3,0.645500004291534,0.648000001907349,0.648000001907349,55,
5/23/2002,7/1/2003,3,0.647000014781952,0,0,0,
5/23/2002,8/1/2003,3,0.65200001001358,0,0,0,
5/23/2002,9/1/2003,3,0.658500015735626,0,0,0,
5/23/2002,10/1/2003,3,0.665000021457672,0,0,0,
5/23/2002,11/1/2003,3,0.671000003814697,0,0,0,
5/24/2002,7/1/2002,1,25.8799991607666,26.2800006866455,25.4500007629395,75857,
5/24/2002,8/1/2002,1,25.9799995422363,26.2999992370605,25.6800003051758,29418,
5/24/2002,9/1/2002,1,25.9500007629395,26.1800003051758,25.6499996185303,10262,
5/24/2002,10/1/2002,1,25.7900009155273,25.75,25.5499992370605,4773,
5/24/2002,11/1/2002,1,25.6299991607666,25.6000003814697,25.4400005340576,626,
5/24/2002,12/1/2002,1,25.4699993133545,25.6000003814697,25.2000007629395,7673,
5/24/2002,1/1/2003,1,25.2700004577637,25.1499996185303,25.1000003814697,1969,
5/24/2002,2/1/2003,1,25.0900001525879,0,0,500,
5/24/2002,3/1/2003,1,24.9200000762939,0,0,400,
5/24/2002,4/1/2003,1,24.75,0,0,100,
5/24/2002,5/1/2003,1,24.5799999237061,0,0,0,
5/24/2002,6/1/2003,1,24.4200000762939,24.25,24.2000007629395,495,
5/24/2002,7/1/2003,1,24.2600002288818,0,0,0,
5/24/2002,8/1/2003,1,24.1200008392334,0,0,100,
5/24/2002,9/1/2003,1,24,0,0,100,
5/24/2002,10/1/2003,1,23.8899993896484,0,0,100,
5/24/2002,11/1/2003,1,23.7800006866455,0,0,0,
5/24/2002,12/1/2003,1,23.6700000762939,23.5,23.5,2268,
5/24/2002,1/1/2004,1,23.5599994659424,0,0,0,
5/24/2002,2/1/2004,1,23.4599990844727,0,0,0,
5/24/2002,3/1/2004,1,23.3600006103516,0,0,0,
5/24/2002,4/1/2004,1,23.2600002288818,0,0,0,
5/24/2002,5/1/2004,1,23.1700000762939,0,0,0,
5/24/2002,6/1/2004,1,23.0900001525879,0,0,0,
5/24/2002,7/1/2004,1,23.0300006866455,0,0,0,
5/24/2002,8/1/2004,1,22.9799995422363,0,0,0,
5/24/2002,9/1/2004,1,22.9300003051758,0,0,0,
5/24/2002,10/1/2004,1,22.8799991607666,0,0,0,
5/24/2002,11/1/2004,1,22.8400001525879,0,0,0,
5/24/2002,12/1/2004,1,22.7999992370605,22.7999992370605,22.75,430,
5/24/2002,6/1/2005,1,22.5599994659424,0,0,0,
5/24/2002,12/1/2005,1,22.3199996948242,0,0,0,
5/24/2002,12/1/2006,1,21.8600006103516,0,0,0,
5/24/2002,12/1/2007,1,21.5400009155273,0,0,0,
5/24/2002,12/1/2008,1,21.2999992370605,0,0,0,
5/24/2002,6/1/2002,2,0.79009997844696,0.792500019073486,0.773000001907349,13926,
5/24/2002,7/1/2002,2,0.790300011634827,0.795000016689301,0.776000022888184,14448,
5/24/2002,8/1/2002,2,0.78329998254776,0.786700010299683,0.772499978542328,3445,
5/24/2002,9/1/2002,2,0.757799983024597,0.754499971866608,0.749000012874603,1511,
5/24/2002,10/1/2002,2,0.721300005912781,0.716499984264374,0.714999973773956,743,
5/24/2002,11/1/2002,2,0.703800022602081,0.699999988079071,0.699999988079071,72,
5/24/2002,12/1/2002,2,0.696300029754639,0.699999988079071,0.699999988079071,92,
5/24/2002,1/1/2003,2,0.6942999958992,0.690999984741211,0.690999984741211,147,
5/24/2002,2/1/2003,2,0.697799980640411,0,0,0,
5/24/2002,3/1/2003,2,0.705299973487854,0.703499972820282,0.703499972820282,2,
5/24/2002,4/1/2003,2,0.766300022602081,0,0,0,
5/24/2002,5/1/2003,2,0.770299971103668,0,0,0,
5/24/2002,6/1/2002,3,0.659500002861023,0.667900025844574,0.654999971389771,11291,
5/24/2002,7/1/2002,3,0.664799988269806,0.672999978065491,0.660000026226044,9473,
5/24/2002,8/1/2002,3,0.670799970626831,0.678900003433228,0.668500006198883,2717,
5/24/2002,9/1/2002,3,0.678300023078918,0.680999994277954,0.675999999046326,1252,
5/24/2002,10/1/2002,3,0.686299979686737,0.689499974250793,0.685000002384186,631,
5/24/2002,11/1/2002,3,0.693300008773804,0.697000026702881,0.690999984741211,87,
5/24/2002,12/1/2002,3,0.698300004005432,0.703999996185303,0.697000026702881,515,
5/24/2002,1/1/2003,3,0.701300024986267,0.709999978542328,0.699000000953674,185,
5/24/2002,2/1/2003,3,0.698300004005432,0.703999996185303,0.695500016212463,330,
5/24/2002,3/1/2003,3,0.684300005435944,0.689999997615814,0.680999994277954,186,
5/24/2002,4/1/2003,3,0.666299998760223,0.669000029563904,0.665000021457672,13,
5/24/2002,5/1/2003,3,0.647800028324127,0.650499999523163,0.644999980926514,9,
5/24/2002,6/1/2003,3,0.642799973487854,0.645500004291534,0.645500004291534,30,
5/24/2002,7/1/2003,3,0.644299983978272,0,0,1,
5/24/2002,8/1/2003,3,0.6492999792099,0,0,0,
5/24/2002,9/1/2003,3,0.655799984931946,0,0,0,
5/24/2002,10/1/2003,3,0.662299990653992,0,0,0,
5/24/2002,11/1/2003,3,0.668299973011017,0,0,0,
5/28/2002,7/1/2002,1,25.2700004577637,25.8299999237061,25.1700000762939,75323,
5/28/2002,8/1/2002,1,25.4300003051758,25.9400005340576,25.3999996185303,29176,
5/28/2002,9/1/2002,1,25.3799991607666,25.8600006103516,25.2999992370605,9995,
5/28/2002,10/1/2002,1,25.2199993133545,25.6900005340576,25.1499996185303,1850,
5/28/2002,11/1/2002,1,25.0599994659424,25.5,25.0499992370605,956,
5/28/2002,12/1/2002,1,24.8999996185303,25.3500003814697,24.8999996185303,9942,
5/28/2002,1/1/2003,1,24.7199993133545,25.1200008392334,25,2151,
5/28/2002,2/1/2003,1,24.5599994659424,0,0,570,
5/28/2002,3/1/2003,1,24.3999996185303,0,0,20,
5/28/2002,4/1/2003,1,24.2399997711182,0,0,50,
5/28/2002,5/1/2003,1,24.0799999237061,0,0,0,
5/28/2002,6/1/2003,1,23.9200000762939,0,0,935,
5/28/2002,7/1/2003,1,23.7700004577637,0,0,201,
5/28/2002,8/1/2003,1,23.6299991607666,0,0,126,
5/28/2002,9/1/2003,1,23.5100002288818,0,0,150,
5/28/2002,10/1/2003,1,23.3999996185303,0,0,0,
5/28/2002,11/1/2003,1,23.2999992370605,0,0,0,
5/28/2002,12/1/2003,1,23.2000007629395,23.5,23.5,3237,
5/28/2002,1/1/2004,1,23.1000003814697,0,0,150,
5/28/2002,2/1/2004,1,23,0,0,0,
5/28/2002,3/1/2004,1,22.8999996185303,0,0,0,
5/28/2002,4/1/2004,1,22.8099994659424,0,0,0,
5/28/2002,5/1/2004,1,22.7299995422363,0,0,0,
5/28/2002,6/1/2004,1,22.6599998474121,0,0,500,
5/28/2002,7/1/2004,1,22.6100006103516,0,0,0,
5/28/2002,8/1/2004,1,22.5599994659424,0,0,0,
5/28/2002,9/1/2004,1,22.5100002288818,0,0,200,
5/28/2002,10/1/2004,1,22.4699993133545,0,0,0,
5/28/2002,11/1/2004,1,22.4300003051758,0,0,0,
5/28/2002,12/1/2004,1,22.3899993896484,22.7999992370605,22.5,1576,
5/28/2002,6/1/2005,1,22.1499996185303,0,0,200,
5/28/2002,12/1/2005,1,21.9099998474121,0,0,50,
5/28/2002,12/1/2006,1,21.4500007629395,0,0,0,
5/28/2002,12/1/2007,1,21.1299991607666,0,0,0,
5/28/2002,12/1/2008,1,20.8899993896484,0,0,0,
5/28/2002,6/1/2002,2,0.758499979972839,0.78600001335144,0.757000029087067,19246,
5/28/2002,7/1/2002,2,0.76120001077652,0.788999974727631,0.759999990463257,20965,
5/28/2002,8/1/2002,2,0.756200015544891,0.781499981880188,0.753000020980835,4248,
5/28/2002,9/1/2002,2,0.732699990272522,0.753499984741211,0.727500021457672,1025,
5/28/2002,10/1/2002,2,0.698199987411499,0.716000020503998,0.712000012397766,174,
5/28/2002,11/1/2002,2,0.68120002746582,0,0,1,
5/28/2002,12/1/2002,2,0.674199998378754,0.672999978065491,0.672999978065491,289,
5/28/2002,1/1/2003,2,0.672699987888336,0,0,190,
5/28/2002,2/1/2003,2,0.676699995994568,0,0,0,
5/28/2002,3/1/2003,2,0.684700012207031,0,0,0,
5/28/2002,4/1/2003,2,0.745700001716614,0,0,0,
5/28/2002,5/1/2003,2,0.749700009822845,0,0,0,
5/28/2002,6/1/2002,3,0.639900028705597,0.656499981880188,0.637499988079071,16200,
5/28/2002,7/1/2002,3,0.64520001411438,0.662000000476837,0.64300000667572,18315,
5/28/2002,8/1/2002,3,0.652199983596802,0.668500006198883,0.651000022888184,3437,
5/28/2002,9/1/2002,3,0.660199999809265,0.675499975681305,0.665000021457672,3766,
5/28/2002,10/1/2002,3,0.668200016021729,0.684000015258789,0.676999986171722,1350,
5/28/2002,11/1/2002,3,0.675700008869171,0.691999971866608,0.675000011920929,330,
5/28/2002,12/1/2002,3,0.68120002746582,0.698000013828278,0.681999981403351,2277,
5/28/2002,1/1/2003,3,0.684199988842011,0.701499998569489,0.685999989509583,392,
5/28/2002,2/1/2003,3,0.681699991226196,0.699000000953674,0.685999989509583,422,
5/28/2002,3/1/2003,3,0.668699979782105,0.6875,0.679000020027161,420,
5/28/2002,4/1/2003,3,0.651700019836426,0.670000016689301,0.660000026226044,17,
5/28/2002,5/1/2003,3,0.634199976921082,0.649999976158142,0.642000019550324,6,
5/28/2002,6/1/2003,3,0.629700005054474,0.642499983310699,0.642499983310699,5,
5/28/2002,7/1/2003,3,0.631699979305267,0,0,0,
5/28/2002,8/1/2003,3,0.636699974536896,0,0,0,
5/28/2002,9/1/2003,3,0.643199980258942,0,0,0,
5/28/2002,10/1/2003,3,0.649699985980988,0,0,0,
5/28/2002,11/1/2003,3,0.655700027942658,0,0,0,
5/29/2002,7/1/2002,1,25.7600002288818,25.7999992370605,24.7700004577637,81993,
5/29/2002,8/1/2002,1,25.8700008392334,25.8999996185303,24.9799995422363,34940,
5/29/2002,9/1/2002,1,25.7800006866455,25.7999992370605,24.9500007629395,11619,
5/29/2002,10/1/2002,1,25.6100006103516,25.5699996948242,24.8999996185303,4518,
5/29/2002,11/1/2002,1,25.4400005340576,24.9200000762939,24.7800006866455,2334,
5/29/2002,12/1/2002,1,25.2700004577637,25.2199993133545,24.6000003814697,13229,
5/29/2002,1/1/2003,1,25.0900001525879,24.6800003051758,24.4699993133545,1399,
5/29/2002,2/1/2003,1,24.9300003051758,24.3299999237061,24.3299999237061,101,
5/29/2002,3/1/2003,1,24.7700004577637,24.2999992370605,24.1499996185303,868,
5/29/2002,4/1/2003,1,24.6100006103516,0,0,347,
5/29/2002,5/1/2003,1,24.4500007629395,0,0,150,
5/29/2002,6/1/2003,1,24.2900009155273,24.0499992370605,23.7000007629395,3351,
5/29/2002,7/1/2003,1,24.1399993896484,0,0,0,
5/29/2002,8/1/2003,1,24,0,0,0,
5/29/2002,9/1/2003,1,23.8799991607666,0,0,0,
5/29/2002,10/1/2003,1,23.7700004577637,0,0,0,
5/29/2002,11/1/2003,1,23.6700000762939,0,0,0,
5/29/2002,12/1/2003,1,23.5699996948242,23.5499992370605,23.1499996185303,3360,
5/29/2002,1/1/2004,1,23.4699993133545,23.0499992370605,23.0499992370605,15,
5/29/2002,2/1/2004,1,23.3700008392334,0,0,0,
5/29/2002,3/1/2004,1,23.2700004577637,0,0,0,
5/29/2002,4/1/2004,1,23.1800003051758,0,0,0,
5/29/2002,5/1/2004,1,23.1000003814697,0,0,0,
5/29/2002,6/1/2004,1,23.0300006866455,22.6499996185303,22.6499996185303,3035,
5/29/2002,7/1/2004,1,22.9799995422363,0,0,0,
5/29/2002,8/1/2004,1,22.9300003051758,0,0,0,
5/29/2002,9/1/2004,1,22.8799991607666,0,0,0,
5/29/2002,10/1/2004,1,22.8400001525879,0,0,0,
5/29/2002,11/1/2004,1,22.7999992370605,0,0,0,
5/29/2002,12/1/2004,1,22.7600002288818,22.3999996185303,22.25,2511,
5/29/2002,6/1/2005,1,22.5200004577637,0,0,0,
5/29/2002,12/1/2005,1,22.2800006866455,0,0,525,
5/29/2002,12/1/2006,1,21.8199996948242,0,0,100,
5/29/2002,12/1/2007,1,21.5,0,0,0,
5/29/2002,12/1/2008,1,21.2600002288818,0,0,0,
5/29/2002,6/1/2002,2,0.77209997177124,0.773000001907349,0.746999979019165,20311,
5/29/2002,7/1/2002,2,0.776700019836426,0.778999984264374,0.750500023365021,24561,
5/29/2002,8/1/2002,2,0.772199988365173,0.772000014781952,0.746999979019165,5724,
5/29/2002,9/1/2002,2,0.749199986457825,0.746999979019165,0.726999998092651,1398,
5/29/2002,10/1/2002,2,0.715200006961823,0.699000000953674,0.698000013828278,1346,
5/29/2002,11/1/2002,2,0.69870001077652,0.680999994277954,0.680999994277954,51,
5/29/2002,12/1/2002,2,0.692200005054474,0.674000024795532,0.674000024795532,330,
5/29/2002,1/1/2003,2,0.690699994564056,0.672500014305115,0.672500014305115,11,
5/29/2002,2/1/2003,2,0.694700002670288,0,0,1,
5/29/2002,3/1/2003,2,0.702700018882751,0,0,100,
5/29/2002,4/1/2003,2,0.763700008392334,0,0,0,
5/29/2002,5/1/2003,2,0.767700016498566,0,0,100,
5/29/2002,6/1/2002,3,0.65310001373291,0.654500007629395,0.632000029087067,14947,
5/29/2002,7/1/2002,3,0.658999979496002,0.66100001335144,0.637000024318695,20992,
5/29/2002,8/1/2002,3,0.665499985218048,0.669000029563904,0.645500004291534,4262,
5/29/2002,9/1/2002,3,0.673500001430512,0.674499988555908,0.65200001001358,1653,
5/29/2002,10/1/2002,3,0.680999994277954,0.682500004768372,0.664499998092651,584,
5/29/2002,11/1/2002,3,0.688000023365021,0.689999997615814,0.672500014305115,543,
5/29/2002,12/1/2002,3,0.693499982357025,0.694999992847443,0.676999986171722,2895,
5/29/2002,1/1/2003,3,0.69650000333786,0.698000013828278,0.680000007152557,243,
5/29/2002,2/1/2003,3,0.694000005722046,0.695999979972839,0.679000020027161,177,
5/29/2002,3/1/2003,3,0.680999994277954,0.673500001430512,0.667999982833862,192,
5/29/2002,4/1/2003,3,0.663999974727631,0.656000018119812,0.65200001001358,116,
5/29/2002,5/1/2003,3,0.646499991416931,0.637000024318695,0.63400000333786,8,
5/29/2002,6/1/2003,3,0.642000019550324,0.633000016212463,0.632000029087067,105,
5/29/2002,7/1/2003,3,0.643999993801117,0,0,0,
5/29/2002,8/1/2003,3,0.648999989032745,0,0,0,
5/29/2002,9/1/2003,3,0.655499994754791,0,0,0,
5/29/2002,10/1/2003,3,0.662000000476837,0,0,0,
5/29/2002,11/1/2003,3,0.667999982833862,0,0,100,
5/30/2002,7/1/2002,1,24.6700000762939,25.7000007629395,24.3999996185303,93622,
5/30/2002,8/1/2002,1,24.8500003814697,25.8500003814697,24.6000003814697,41762,
5/30/2002,9/1/2002,1,24.7900009155273,25.7999992370605,24.6299991607666,12147,
5/30/2002,10/1/2002,1,24.6499996185303,25.6700000762939,24.5,6428,
5/30/2002,11/1/2002,1,24.5100002288818,25.5400009155273,24.6599998474121,1781,
5/30/2002,12/1/2002,1,24.3700008392334,25.3600006103516,24.2000007629395,15294,
5/30/2002,1/1/2003,1,24.2000007629395,24.5,24.2999992370605,2487,
5/30/2002,2/1/2003,1,24.0599994659424,24.5,24.2000007629395,232,
5/30/2002,3/1/2003,1,23.9200000762939,0,0,331,
5/30/2002,4/1/2003,1,23.7800006866455,23.9500007629395,23.9500007629395,431,
5/30/2002,5/1/2003,1,23.6399993896484,0,0,5,
5/30/2002,6/1/2003,1,23.5,23.9500007629395,23.6499996185303,185,
5/30/2002,7/1/2003,1,23.3600006103516,0,0,0,
5/30/2002,8/1/2003,1,23.25,0,0,290,
5/30/2002,9/1/2003,1,23.1700000762939,0,0,225,
5/30/2002,10/1/2003,1,23.0900001525879,0,0,225,
5/30/2002,11/1/2003,1,23.0100002288818,0,0,0,
5/30/2002,12/1/2003,1,22.9200000762939,23.2000007629395,23.1499996185303,5930,
5/30/2002,1/1/2004,1,22.8400001525879,0,0,400,
5/30/2002,2/1/2004,1,22.7600002288818,0,0,0,
5/30/2002,3/1/2004,1,22.6800003051758,0,0,0,
5/30/2002,4/1/2004,1,22.6000003814697,0,0,0,
5/30/2002,5/1/2004,1,22.5400009155273,0,0,0,
5/30/2002,6/1/2004,1,22.5,0,0,850,
5/30/2002,7/1/2004,1,22.4599990844727,0,0,0,
5/30/2002,8/1/2004,1,22.4200000762939,0,0,0,
5/30/2002,9/1/2004,1,22.3799991607666,0,0,0,
5/30/2002,10/1/2004,1,22.3400001525879,0,0,0,
5/30/2002,11/1/2004,1,22.2999992370605,0,0,0,
5/30/2002,12/1/2004,1,22.2600002288818,22.4500007629395,22.1900005340576,1701,
5/30/2002,6/1/2005,1,22.0499992370605,0,0,250,
5/30/2002,12/1/2005,1,21.8400001525879,0,0,251,
5/30/2002,12/1/2006,1,21.4200000762939,0,0,0,
5/30/2002,12/1/2007,1,21.1000003814697,0,0,0,
5/30/2002,12/1/2008,1,20.8799991607666,21,21,900,
5/30/2002,6/1/2002,2,0.73360002040863,0.772000014781952,0.727999985218048,21116,
5/30/2002,7/1/2002,2,0.738499999046326,0.77700001001358,0.732999980449677,32843,
5/30/2002,8/1/2002,2,0.737299978733063,0.759299993515015,0.731000006198883,11647,
5/30/2002,9/1/2002,2,0.718299984931946,0.736000001430512,0.71399998664856,5582,
5/30/2002,10/1/2002,2,0.685800015926361,0.690999984741211,0.690999984741211,1284,
5/30/2002,11/1/2002,2,0.670799970626831,0,0,0,
5/30/2002,12/1/2002,2,0.665300011634827,0.676999986171722,0.676999986171722,860,
5/30/2002,1/1/2003,2,0.66430002450943,0,0,35,
5/30/2002,2/1/2003,2,0.668299973011017,0,0,4,
5/30/2002,3/1/2003,2,0.67629998922348,0.689999997615814,0.688000023365021,6,
5/30/2002,4/1/2003,2,0.737299978733063,0,0,0,
5/30/2002,5/1/2003,2,0.741299986839294,0,0,0,
5/30/2002,6/1/2002,3,0.621500015258789,0.652999997138977,0.617999970912933,16321,
5/30/2002,7/1/2002,3,0.628000020980835,0.658500015735626,0.623000025749207,27119,
5/30/2002,8/1/2002,3,0.635500013828278,0.662899971008301,0.633499979972839,5414,
5/30/2002,9/1/2002,3,0.643999993801117,0.667900025844574,0.64300000667572,4561,
5/30/2002,10/1/2002,3,0.652499973773956,0.676900029182434,0.652499973773956,1545,
5/30/2002,11/1/2002,3,0.660000026226044,0.685500025749207,0.66100001335144,675,
5/30/2002,12/1/2002,3,0.666000008583069,0.688499987125397,0.665000021457672,5043,
5/30/2002,1/1/2003,3,0.670000016689301,0.691500008106232,0.670000016689301,1367,
5/30/2002,2/1/2003,3,0.668500006198883,0.683000028133392,0.667999982833862,702,
5/30/2002,3/1/2003,3,0.657000005245209,0.671999990940094,0.657999992370606,733,
5/30/2002,4/1/2003,3,0.642000019550324,0.654999971389771,0.643999993801117,618,
5/30/2002,5/1/2003,3,0.625999987125397,0.637000024318695,0.632499992847443,31,
5/30/2002,6/1/2003,3,0.621999979019165,0.633000016212463,0.617999970912933,170,
5/30/2002,7/1/2003,3,0.624499976634979,0,0,55,
5/30/2002,8/1/2003,3,0.629999995231628,0,0,0,
5/30/2002,9/1/2003,3,0.636500000953674,0,0,0,
5/30/2002,10/1/2003,3,0.64300000667572,0,0,0,
5/30/2002,11/1/2003,3,0.648999989032745,0,0,0,
5/31/2002,7/1/2002,1,25.3099994659424,25.4799995422363,24.6800003051758,91770,
5/31/2002,8/1/2002,1,25.3899993896484,25.6000003814697,24.8899993896484,40562,
5/31/2002,9/1/2002,1,25.2399997711182,25.4200000762939,24.7999992370605,14837,
5/31/2002,10/1/2002,1,25.0699996948242,25.2000007629395,24.7399997711182,6024,
5/31/2002,11/1/2002,1,24.8999996185303,25.0200004577637,24.5499992370605,2942,
5/31/2002,12/1/2002,1,24.7299995422363,24.8500003814697,24.3999996185303,14806,
5/31/2002,1/1/2003,1,24.5499992370605,24.4799995422363,24.2000007629395,1831,
5/31/2002,2/1/2003,1,24.3999996185303,0,0,364,
5/31/2002,3/1/2003,1,24.25,24.2000007629395,24.1000003814697,301,
5/31/2002,4/1/2003,1,24.1000003814697,0,0,0,
5/31/2002,5/1/2003,1,23.9500007629395,23.9500007629395,23.9500007629395,26,
5/31/2002,6/1/2003,1,23.7999992370605,23.9500007629395,23.6499996185303,683,
5/31/2002,7/1/2003,1,23.6599998474121,0,0,25,
5/31/2002,8/1/2003,1,23.5499992370605,0,0,1000,
5/31/2002,9/1/2003,1,23.4599990844727,23.3500003814697,23.3500003814697,300,
5/31/2002,10/1/2003,1,23.3700008392334,0,0,0,
5/31/2002,11/1/2003,1,23.2800006866455,0,0,0,
5/31/2002,12/1/2003,1,23.1900005340576,23.2999992370605,23.0599994659424,1821,
5/31/2002,1/1/2004,1,23.1000003814697,0,0,0,
5/31/2002,2/1/2004,1,23.0100002288818,0,0,0,
5/31/2002,3/1/2004,1,22.9200000762939,0,0,0,
5/31/2002,4/1/2004,1,22.8400001525879,0,0,0,
5/31/2002,5/1/2004,1,22.7800006866455,0,0,0,
5/31/2002,6/1/2004,1,22.7299995422363,22.7999992370605,22.7999992370605,2232,
5/31/2002,7/1/2004,1,22.6800003051758,0,0,0,
5/31/2002,8/1/2004,1,22.6399993896484,0,0,0,
5/31/2002,9/1/2004,1,22.6000003814697,0,0,0,
5/31/2002,10/1/2004,1,22.5599994659424,0,0,0,
5/31/2002,11/1/2004,1,22.5200004577637,0,0,0,
5/31/2002,12/1/2004,1,22.4799995422363,22.4500007629395,22.4500007629395,2532,
5/31/2002,6/1/2005,1,22.2600002288818,0,0,0,
5/31/2002,12/1/2005,1,22.0400009155273,0,0,0,
5/31/2002,12/1/2006,1,21.6100006103516,0,0,0,
5/31/2002,12/1/2007,1,21.2600002288818,0,0,0,
5/31/2002,12/1/2008,1,21.0499992370605,0,0,0,
5/31/2002,6/1/2002,2,0.738300025463104,0.75,0.726999998092651,18250,
5/31/2002,7/1/2002,2,0.748499989509583,0.758499979972839,0.737500011920929,28618,
5/31/2002,8/1/2002,2,0.748700022697449,0.757499992847443,0.739000022411346,5949,
5/31/2002,9/1/2002,2,0.729700028896332,0.736999988555908,0.72299998998642,2063,
5/31/2002,10/1/2002,2,0.697200000286102,0,0,409,
5/31/2002,11/1/2002,2,0.682200014591217,0,0,104,
5/31/2002,12/1/2002,2,0.676699995994568,0.679000020027161,0.671500027179718,429,
5/31/2002,1/1/2003,2,0.675700008869171,0,0,75,
5/31/2002,2/1/2003,2,0.679700016975403,0,0,0,
5/31/2002,3/1/2003,2,0.687699973583221,0,0,0,
5/31/2002,4/1/2003,2,0.748700022697449,0,0,0,
5/31/2002,5/1/2003,2,0.752699971199036,0,0,0,
5/31/2002,6/1/2002,3,0.629700005054474,0.640999972820282,0.617999970912933,12507,
5/31/2002,7/1/2002,3,0.641099989414215,0.647499978542328,0.628000020980835,23173,
5/31/2002,8/1/2002,3,0.648100018501282,0.734000027179718,0.637499988079071,3475,
5/31/2002,9/1/2002,3,0.6560999751091,0.661499977111816,0.643999993801117,4542,
5/31/2002,10/1/2002,3,0.664600014686585,0.668500006198883,0.657999992370606,562,
5/31/2002,11/1/2002,3,0.672100007534027,0.676500022411346,0.665000021457672,400,
5/31/2002,12/1/2002,3,0.678099989891052,0.685000002384186,0.672500014305115,1084,
5/31/2002,1/1/2003,3,0.681599974632263,0.688499987125397,0.675000011920929,555,
5/31/2002,2/1/2003,3,0.67960000038147,0.685999989509583,0.672999978065491,154,
5/31/2002,3/1/2003,3,0.667599976062775,0.671999990940094,0.666000008583069,132,
5/31/2002,4/1/2003,3,0.652100026607513,0.656000018119812,0.648000001907349,14,
5/31/2002,5/1/2003,3,0.635599970817566,0.639999985694885,0.634999990463257,55,
5/31/2002,6/1/2003,3,0.631099998950958,0.629999995231628,0.629999995231628,85,
5/31/2002,7/1/2003,3,0.633599996566772,0.629999995231628,0.629999995231628,102,
5/31/2002,8/1/2003,3,0.639100015163422,0,0,0,
5/31/2002,9/1/2003,3,0.645600020885468,0,0,0,
5/31/2002,10/1/2003,3,0.652100026607513,0,0,50,
5/31/2002,11/1/2003,3,0.658100008964539,0,0,0,
6/3/2002,7/1/2002,1,25.0799999237061,25.4400005340576,24.8500003814697,46563,
6/3/2002,8/1/2002,1,25.2600002288818,25.5799999237061,25,20832,
6/3/2002,9/1/2002,1,25.1100006103516,25.4200000762939,24.9500007629395,5112,
6/3/2002,10/1/2002,1,24.9300003051758,25.0499992370605,24.7999992370605,1213,
6/3/2002,11/1/2002,1,24.7600002288818,24.8999996185303,24.6000003814697,629,
6/3/2002,12/1/2002,1,24.5900001525879,24.7999992370605,24.3700008392334,2806,
6/3/2002,1/1/2003,1,24.3999996185303,24.5499992370605,24.5499992370605,622,
6/3/2002,2/1/2003,1,24.2399997711182,0,0,552,
6/3/2002,3/1/2003,1,24.0799999237061,0,0,0,
6/3/2002,4/1/2003,1,23.9300003051758,0,0,0,
6/3/2002,5/1/2003,1,23.7800006866455,0,0,0,
6/3/2002,6/1/2003,1,23.6299991607666,23.8500003814697,23.5300006866455,84,
6/3/2002,7/1/2003,1,23.4899997711182,0,0,0,
6/3/2002,8/1/2003,1,23.3799991607666,0,0,0,
6/3/2002,9/1/2003,1,23.2800006866455,0,0,0,
6/3/2002,10/1/2003,1,23.1900005340576,0,0,0,
6/3/2002,11/1/2003,1,23.1000003814697,0,0,0,
6/3/2002,12/1/2003,1,23.0100002288818,23.2000007629395,22.9500007629395,1464,
6/3/2002,1/1/2004,1,22.9200000762939,0,0,0,
6/3/2002,2/1/2004,1,22.8299999237061,0,0,0,
6/3/2002,3/1/2004,1,22.7399997711182,0,0,0,
6/3/2002,4/1/2004,1,22.6599998474121,0,0,0,
6/3/2002,5/1/2004,1,22.6000003814697,0,0,0,
6/3/2002,6/1/2004,1,22.5499992370605,0,0,0,
6/3/2002,7/1/2004,1,22.5,0,0,0,
6/3/2002,8/1/2004,1,22.4599990844727,0,0,0,
6/3/2002,9/1/2004,1,22.4200000762939,0,0,0,
6/3/2002,10/1/2004,1,22.3799991607666,0,0,0,
6/3/2002,11/1/2004,1,22.3400001525879,0,0,0,
6/3/2002,12/1/2004,1,22.2999992370605,0,0,450,
6/3/2002,6/1/2005,1,22.0799999237061,0,0,200,
6/3/2002,12/1/2005,1,21.8600006103516,0,0,200,
6/3/2002,12/1/2006,1,21.4300003051758,0,0,0,
6/3/2002,12/1/2007,1,21.0799999237061,0,0,0,
6/3/2002,12/1/2008,1,20.8700008392334,0,0,0,
6/3/2002,7/1/2002,2,0.746399998664856,0.752499997615814,0.737999975681305,14517,
6/3/2002,8/1/2002,2,0.748700022697449,0.755500018596649,0.740499973297119,4747,
6/3/2002,9/1/2002,2,0.730799973011017,0.736000001430512,0.72299998998642,2303,
6/3/2002,10/1/2002,2,0.698499977588654,0,0,447,
6/3/2002,11/1/2002,2,0.683499991893768,0,0,85,
6/3/2002,12/1/2002,2,0.677999973297119,0.679000020027161,0.675999999046326,321,
6/3/2002,1/1/2003,2,0.676999986171722,0,0,50,
6/3/2002,2/1/2003,2,0.680999994277954,0,0,0,
6/3/2002,3/1/2003,2,0.688499987125397,0,0,100,
6/3/2002,4/1/2003,2,0.749499976634979,0,0,0,
6/3/2002,5/1/2003,2,0.753499984741211,0,0,0,
6/3/2002,6/1/2003,2,0.751999974250793,0,0,0,
6/3/2002,7/1/2002,3,0.634999990463257,0.643999993801117,0.632499992847443,11878,
6/3/2002,8/1/2002,3,0.643899977207184,0.648500025272369,0.639999985694885,3755,
6/3/2002,9/1/2002,3,0.652400016784668,0.657999992370606,0.648000001907349,1641,
6/3/2002,10/1/2002,3,0.661400020122528,0.663999974727631,0.639999985694885,581,
6/3/2002,11/1/2002,3,0.668900012969971,0.672999978065491,0.665000021457672,175,
6/3/2002,12/1/2002,3,0.674899995326996,0.679000020027161,0.671000003814697,1294,
6/3/2002,1/1/2003,3,0.678399980068207,0.685000002384186,0.674499988555908,181,
6/3/2002,2/1/2003,3,0.676400005817413,0.682500004768372,0.671000003814697,140,
6/3/2002,3/1/2003,3,0.664399981498718,0.671999990940094,0.660000026226044,65,
6/3/2002,4/1/2003,3,0.649399995803833,0.654500007629395,0.646499991416931,28,
6/3/2002,5/1/2003,3,0.633400022983551,0.635500013828278,0.632499992847443,19,
6/3/2002,6/1/2003,3,0.628899991512299,0.630999982357025,0.629999995231628,143,
6/3/2002,7/1/2003,3,0.631399989128113,0.634500026702881,0.629999995231628,39,
6/3/2002,8/1/2003,3,0.636900007724762,0.639500021934509,0.635500013828278,20,
6/3/2002,9/1/2003,3,0.643400013446808,0.646499991416931,0.642000019550324,17,
6/3/2002,10/1/2003,3,0.649900019168854,0,0,0,
6/3/2002,11/1/2003,3,0.655900001525879,0,0,0,
6/3/2002,12/1/2003,3,0.661400020122528,0,0,0,
6/4/2002,7/1/2002,1,25.3299999237061,25.4699993133545,25,59607,
6/4/2002,8/1/2002,1,25.4500007629395,25.6200008392334,25.1700000762939,32430,
6/4/2002,9/1/2002,1,25.3400001525879,25.4300003051758,25.0599994659424,10102,
6/4/2002,10/1/2002,1,25.1599998474121,25.1700000762939,24.9099998474121,4861,
6/4/2002,11/1/2002,1,24.9899997711182,25,25,2105,
6/4/2002,12/1/2002,1,24.8099994659424,24.8999996185303,24.5300006866455,8584,
6/4/2002,1/1/2003,1,24.6000003814697,24.6000003814697,24.5200004577637,1255,
6/4/2002,2/1/2003,1,24.4400005340576,24.4200000762939,24.3700008392334,796,
6/4/2002,3/1/2003,1,24.2800006866455,0,0,213,
6/4/2002,4/1/2003,1,24.1299991607666,0,0,54,
6/4/2002,5/1/2003,1,23.9799995422363,0,0,72,
6/4/2002,6/1/2003,1,23.8299999237061,23.8500003814697,23.7999992370605,165,
6/4/2002,7/1/2003,1,23.6900005340576,0,0,30,
6/4/2002,8/1/2003,1,23.5799999237061,0,0,30,
6/4/2002,9/1/2003,1,23.4799995422363,0,0,30,
6/4/2002,10/1/2003,1,23.3899993896484,0,0,30,
6/4/2002,11/1/2003,1,23.2999992370605,0,0,30,
6/4/2002,12/1/2003,1,23.2099990844727,0,0,395,
6/4/2002,1/1/2004,1,23.1200008392334,0,0,0,
6/4/2002,2/1/2004,1,23.0300006866455,0,0,0,
6/4/2002,3/1/2004,1,22.9400005340576,0,0,0,
6/4/2002,4/1/2004,1,22.8600006103516,0,0,0,
6/4/2002,5/1/2004,1,22.7999992370605,0,0,0,
6/4/2002,6/1/2004,1,22.75,0,0,0,
6/4/2002,7/1/2004,1,22.7000007629395,0,0,0,
6/4/2002,8/1/2004,1,22.6599998474121,0,0,0,
6/4/2002,9/1/2004,1,22.6200008392334,0,0,0,
6/4/2002,10/1/2004,1,22.5799999237061,0,0,0,
6/4/2002,11/1/2004,1,22.5400009155273,0,0,0,
6/4/2002,12/1/2004,1,22.5,0,0,0,
6/4/2002,6/1/2005,1,22.2900009155273,0,0,0,
6/4/2002,12/1/2005,1,22.0799999237061,0,0,0,
6/4/2002,12/1/2006,1,21.7000007629395,0,0,0,
6/4/2002,12/1/2007,1,21.3999996185303,0,0,0,
6/4/2002,12/1/2008,1,21.2099990844727,21.0499992370605,21.0499992370605,100,
6/4/2002,7/1/2002,2,0.753400027751923,0.758000016212463,0.742500007152557,23310,
6/4/2002,8/1/2002,2,0.754400014877319,0.758499979972839,0.745999991893768,5803,
6/4/2002,9/1/2002,2,0.735199987888336,0.735000014305115,0.730000019073486,1424,
6/4/2002,10/1/2002,2,0.701900005340576,0.699999988079071,0.699999988079071,238,
6/4/2002,11/1/2002,2,0.68639999628067,0.686999976634979,0.684000015258789,90,
6/4/2002,12/1/2002,2,0.680400013923645,0.680499970912933,0.679000020027161,61,
6/4/2002,1/1/2003,2,0.679400026798248,0,0,102,
6/4/2002,2/1/2003,2,0.683399975299835,0,0,102,
6/4/2002,3/1/2003,2,0.690900027751923,0,0,2,
6/4/2002,4/1/2003,2,0.751399993896484,0,0,52,
6/4/2002,5/1/2003,2,0.755400002002716,0,0,52,
6/4/2002,6/1/2003,2,0.753899991512299,0,0,2,
6/4/2002,7/1/2002,3,0.642799973487854,0.646000027656555,0.63400000333786,16562,
6/4/2002,8/1/2002,3,0.651400029659271,0.653500020503998,0.642099976539612,4749,
6/4/2002,9/1/2002,3,0.659900009632111,0.662000000476837,0.65200001001358,1195,
6/4/2002,10/1/2002,3,0.668900012969971,0.670000016689301,0.662500023841858,690,
6/4/2002,11/1/2002,3,0.676400005817413,0.677500009536743,0.670000016689301,603,
6/4/2002,12/1/2002,3,0.682399988174439,0.682500004768372,0.676999986171722,949,
6/4/2002,1/1/2003,3,0.685899972915649,0.686999976634979,0.680000007152557,523,
6/4/2002,2/1/2003,3,0.683899998664856,0.685999989509583,0.677999973297119,130,
6/4/2002,3/1/2003,3,0.671899974346161,0.673500001430512,0.666999995708466,56,
6/4/2002,4/1/2003,3,0.6564000248909,0.658500015735626,0.653999984264374,26,
6/4/2002,5/1/2003,3,0.639900028705597,0.642499983310699,0.642000019550324,27,
6/4/2002,6/1/2003,3,0.635399997234345,0.638000011444092,0.63400000333786,3,
6/4/2002,7/1/2003,3,0.637899994850159,0.640500009059906,0.640500009059906,2,
6/4/2002,8/1/2003,3,0.643400013446808,0,0,0,
6/4/2002,9/1/2003,3,0.649900019168854,0,0,0,
6/4/2002,10/1/2003,3,0.6564000248909,0,0,0,
6/4/2002,11/1/2003,3,0.662400007247925,0,0,0,
6/4/2002,12/1/2003,3,0.667900025844574,0,0,0,
6/5/2002,7/1/2002,1,24.8899993896484,25.3500003814697,24.6499996185303,71889,
6/5/2002,8/1/2002,1,25.0799999237061,25.5,24.8500003814697,38272,
6/5/2002,9/1/2002,1,25.0499992370605,25.3500003814697,24.8400001525879,14740,
6/5/2002,10/1/2002,1,24.9500007629395,25.1900005340576,24.7000007629395,5209,
6/5/2002,11/1/2002,1,24.8199996948242,24.75,24.5799999237061,1736,
6/5/2002,12/1/2002,1,24.6800003051758,24.8500003814697,24.4200000762939,11247,
6/5/2002,1/1/2003,1,24.5,24.3199996948242,24.2999992370605,1967,
6/5/2002,2/1/2003,1,24.3500003814697,24.2999992370605,24.2700004577637,792,
6/5/2002,3/1/2003,1,24.2000007629395,24,24,404,
6/5/2002,4/1/2003,1,24.0699996948242,0,0,235,
6/5/2002,5/1/2003,1,23.9400005340576,0,0,116,
6/5/2002,6/1/2003,1,23.8099994659424,23.7999992370605,23.6499996185303,1397,
6/5/2002,7/1/2003,1,23.6800003051758,0,0,15,
6/5/2002,8/1/2003,1,23.5699996948242,0,0,485,
6/5/2002,9/1/2003,1,23.4699993133545,0,0,315,
6/5/2002,10/1/2003,1,23.3799991607666,0,0,15,
6/5/2002,11/1/2003,1,23.2999992370605,0,0,15,
6/5/2002,12/1/2003,1,23.2199993133545,23.1499996185303,23.1499996185303,3292,
6/5/2002,1/1/2004,1,23.1399993896484,0,0,0,
6/5/2002,2/1/2004,1,23.0599994659424,0,0,0,
6/5/2002,3/1/2004,1,22.9799995422363,0,0,0,
6/5/2002,4/1/2004,1,22.9099998474121,0,0,0,
6/5/2002,5/1/2004,1,22.8600006103516,0,0,0,
6/5/2002,6/1/2004,1,22.8099994659424,22.75,22.75,24,
6/5/2002,7/1/2004,1,22.7600002288818,0,0,0,
6/5/2002,8/1/2004,1,22.7199993133545,0,0,0,
6/5/2002,9/1/2004,1,22.6800003051758,0,0,0,
6/5/2002,10/1/2004,1,22.6399993896484,0,0,0,
6/5/2002,11/1/2004,1,22.6000003814697,0,0,0,
6/5/2002,12/1/2004,1,22.5599994659424,22.5499992370605,22.5300006866455,282,
6/5/2002,6/1/2005,1,22.3500003814697,0,0,50,
6/5/2002,12/1/2005,1,22.1399993896484,0,0,200,
6/5/2002,12/1/2006,1,21.7800006866455,0,0,200,
6/5/2002,12/1/2007,1,21.5100002288818,21.5,21.5,2,
6/5/2002,12/1/2008,1,21.3299999237061,21.2999992370605,21.2999992370605,250,
6/5/2002,7/1/2002,2,0.751299977302551,0.754999995231628,0.741999983787537,21446,
6/5/2002,8/1/2002,2,0.752499997615814,0.755500018596649,0.744499981403351,6635,
6/5/2002,9/1/2002,2,0.733500003814697,0.734000027179718,0.727500021457672,2153,
6/5/2002,10/1/2002,2,0.700999975204468,0,0,192,
6/5/2002,11/1/2002,2,0.685500025749207,0,0,0,
6/5/2002,12/1/2002,2,0.679499983787537,0.677999973297119,0.674000024795532,340,
6/5/2002,1/1/2003,2,0.67849999666214,0,0,4,
6/5/2002,2/1/2003,2,0.682500004768372,0,0,1,
6/5/2002,3/1/2003,2,0.689999997615814,0,0,0,
6/5/2002,4/1/2003,2,0.750500023365021,0,0,0,
6/5/2002,5/1/2003,2,0.754499971866608,0,0,0,
6/5/2002,6/1/2003,2,0.753000020980835,0,0,0,
6/5/2002,7/1/2002,3,0.635999977588654,0.643499970436096,0.629499971866608,16262,
6/5/2002,8/1/2002,3,0.643899977207184,0.649999976158142,0.638999998569489,5735,
6/5/2002,9/1/2002,3,0.652400016784668,0.653999984264374,0.649999976158142,1299,
6/5/2002,10/1/2002,3,0.661899983882904,0.665499985218048,0.66049998998642,1298,
6/5/2002,11/1/2002,3,0.669900000095367,0.671999990940094,0.667999982833862,306,
6/5/2002,12/1/2002,3,0.676400005817413,0.67849999666214,0.672999978065491,1447,
6/5/2002,1/1/2003,3,0.679899990558624,0.681500017642975,0.676999986171722,729,
6/5/2002,2/1/2003,3,0.677900016307831,0.680000007152557,0.675499975681305,707,
6/5/2002,3/1/2003,3,0.665899991989136,0.670000016689301,0.665000021457672,551,
6/5/2002,4/1/2003,3,0.650900006294251,0.65200001001358,0.649999976158142,22,
6/5/2002,5/1/2003,3,0.634899973869324,0.635999977588654,0.634999990463257,10,
6/5/2002,6/1/2003,3,0.630400002002716,0.630500018596649,0.630500018596649,101,
6/5/2002,7/1/2003,3,0.63289999961853,0.633000016212463,0.633000016212463,1,
6/5/2002,8/1/2003,3,0.638400018215179,0.638499975204468,0.638499975204468,1,
6/5/2002,9/1/2003,3,0.644900023937225,0,0,0,
6/5/2002,10/1/2003,3,0.651400029659271,0,0,0,
6/5/2002,11/1/2003,3,0.657400012016296,0,0,0,
6/5/2002,12/1/2003,3,0.662899971008301,0,0,100,
6/6/2002,7/1/2002,1,24.7900009155273,25.3999996185303,24.2000007629395,102811,
6/6/2002,8/1/2002,1,24.9799995422363,25.5799999237061,24.3999996185303,64140,
6/6/2002,9/1/2002,1,25.0300006866455,25.5300006866455,24.5,24579,
6/6/2002,10/1/2002,1,25.0300006866455,25.3799991607666,24.6800003051758,9944,
6/6/2002,11/1/2002,1,24.9500007629395,25.2099990844727,24.5,3383,
6/6/2002,12/1/2002,1,24.8500003814697,25.1200008392334,24.3799991607666,11731,
6/6/2002,1/1/2003,1,24.6900005340576,24.7000007629395,24.2000007629395,1320,
6/6/2002,2/1/2003,1,24.5499992370605,24.3500003814697,24.3299999237061,334,
6/6/2002,3/1/2003,1,24.4099998474121,24.1000003814697,24,600,
6/6/2002,4/1/2003,1,24.2800006866455,24,24,220,
6/6/2002,5/1/2003,1,24.1499996185303,0,0,0,
6/6/2002,6/1/2003,1,24.0200004577637,0,0,1041,
6/6/2002,7/1/2003,1,23.8899993896484,0,0,225,
6/6/2002,8/1/2003,1,23.7800006866455,0,0,300,
6/6/2002,9/1/2003,1,23.6800003051758,0,0,550,
6/6/2002,10/1/2003,1,23.5900001525879,0,0,25,
6/6/2002,11/1/2003,1,23.5100002288818,0,0,0,
6/6/2002,12/1/2003,1,23.4300003051758,23.2600002288818,23.2600002288818,2732,
6/6/2002,1/1/2004,1,23.3500003814697,0,0,0,
6/6/2002,2/1/2004,1,23.2700004577637,0,0,0,
6/6/2002,3/1/2004,1,23.1900005340576,0,0,150,
6/6/2002,4/1/2004,1,23.1200008392334,0,0,0,
6/6/2002,5/1/2004,1,23.0699996948242,0,0,0,
6/6/2002,6/1/2004,1,23.0200004577637,22.8500003814697,22.75,155,
6/6/2002,7/1/2004,1,22.9699993133545,0,0,0,
6/6/2002,8/1/2004,1,22.9300003051758,0,0,0,
6/6/2002,9/1/2004,1,22.8899993896484,0,0,0,
6/6/2002,10/1/2004,1,22.8500003814697,0,0,0,
6/6/2002,11/1/2004,1,22.8099994659424,0,0,0,
6/6/2002,12/1/2004,1,22.7700004577637,0,0,682,
6/6/2002,6/1/2005,1,22.5599994659424,22.3999996185303,22.3999996185303,5,
6/6/2002,12/1/2005,1,22.3500003814697,0,0,150,
6/6/2002,12/1/2006,1,21.9899997711182,0,0,0,
6/6/2002,12/1/2007,1,21.7199993133545,0,0,0,
6/6/2002,12/1/2008,1,21.5400009155273,21.4500007629395,21.2999992370605,250,
6/6/2002,7/1/2002,2,0.757000029087067,0.763000011444092,0.732999980449677,28320,
6/6/2002,8/1/2002,2,0.758199989795685,0.762000024318695,0.736000001430512,11712,
6/6/2002,9/1/2002,2,0.739199995994568,0.741199970245361,0.718500018119812,3930,
6/6/2002,10/1/2002,2,0.706700026988983,0.708999991416931,0.693000018596649,442,
6/6/2002,11/1/2002,2,0.691200017929077,0.688000023365021,0.6875,197,
6/6/2002,12/1/2002,2,0.685199975967407,0.685000002384186,0.672500014305115,392,
6/6/2002,1/1/2003,2,0.685199975967407,0.680000007152557,0.680000007152557,208,
6/6/2002,2/1/2003,2,0.689199984073639,0.684000015258789,0.684000015258789,8,
6/6/2002,3/1/2003,2,0.696699976921082,0,0,0,
6/6/2002,4/1/2003,2,0.757200002670288,0,0,0,
6/6/2002,5/1/2003,2,0.76120001077652,0,0,0,
6/6/2002,6/1/2003,2,0.759700000286102,0,0,26,
6/6/2002,7/1/2002,3,0.634800016880035,0.647499978542328,0.620999991893768,23071,
6/6/2002,8/1/2002,3,0.643400013446808,0.653900027275085,0.630999982357025,8363,
6/6/2002,9/1/2002,3,0.652400016784668,0.66049998998642,0.639999985694885,3601,
6/6/2002,10/1/2002,3,0.661899983882904,0.665000021457672,0.649999976158142,3579,
6/6/2002,11/1/2002,3,0.670400023460388,0.675000011920929,0.66100001335144,1151,
6/6/2002,12/1/2002,3,0.67739999294281,0.681500017642975,0.666000008583069,3801,
6/6/2002,1/1/2003,3,0.681400001049042,0.685000002384186,0.671500027179718,898,
6/6/2002,2/1/2003,3,0.679899990558624,0.683000028133392,0.670000016689301,962,
6/6/2002,3/1/2003,3,0.668900012969971,0.670000016689301,0.660000026226044,575,
6/6/2002,4/1/2003,3,0.654399991035461,0.656499981880188,0.646000027656555,208,
6/6/2002,5/1/2003,3,0.638899981975555,0.639999985694885,0.632000029087067,9,
6/6/2002,6/1/2003,3,0.634400010108948,0.635999977588654,0.627499997615814,56,
6/6/2002,7/1/2003,3,0.636900007724762,0.631500005722046,0.631500005722046,1,
6/6/2002,8/1/2003,3,0.642400026321411,0,0,0,
6/6/2002,9/1/2003,3,0.648899972438812,0,0,0,
6/6/2002,10/1/2003,3,0.655399978160858,0,0,0,
6/6/2002,11/1/2003,3,0.661400020122528,0,0,0,
6/6/2002,12/1/2003,3,0.666899979114533,0,0,50,
6/7/2002,7/1/2002,1,24.75,24.9899997711182,24.4500007629395,62466,
6/7/2002,8/1/2002,1,25.0200004577637,25.1800003051758,24.7099990844727,37045,
6/7/2002,9/1/2002,1,25.0599994659424,25.1800003051758,24.7000007629395,11069,
6/7/2002,10/1/2002,1,25.0499992370605,25.1299991607666,24.8999996185303,5810,
6/7/2002,11/1/2002,1,24.9699993133545,24.8999996185303,24.7000007629395,2689,
6/7/2002,12/1/2002,1,24.8700008392334,24.9300003051758,24.6000003814697,5340,
6/7/2002,1/1/2003,1,24.7099990844727,24.7000007629395,24.5,1317,
6/7/2002,2/1/2003,1,24.5699996948242,24.5,24.5,21,
6/7/2002,3/1/2003,1,24.4300003051758,0,0,529,
6/7/2002,4/1/2003,1,24.2999992370605,0,0,50,
6/7/2002,5/1/2003,1,24.1700000762939,0,0,100,
6/7/2002,6/1/2003,1,24.0400009155273,24,23.9500007629395,911,
6/7/2002,7/1/2003,1,23.9099998474121,0,0,200,
6/7/2002,8/1/2003,1,23.7999992370605,0,0,50,
6/7/2002,9/1/2003,1,23.7000007629395,0,0,0,
6/7/2002,10/1/2003,1,23.6100006103516,0,0,100,
6/7/2002,11/1/2003,1,23.5300006866455,0,0,0,
6/7/2002,12/1/2003,1,23.4500007629395,23.4500007629395,23.3799991607666,104,
6/7/2002,1/1/2004,1,23.3700008392334,0,0,25,
6/7/2002,2/1/2004,1,23.2900009155273,0,0,0,
6/7/2002,3/1/2004,1,23.2099990844727,0,0,0,
6/7/2002,4/1/2004,1,23.1399993896484,0,0,0,
6/7/2002,5/1/2004,1,23.0900001525879,0,0,0,
6/7/2002,6/1/2004,1,23.0400009155273,0,0,300,
6/7/2002,7/1/2004,1,22.9899997711182,0,0,0,
6/7/2002,8/1/2004,1,22.9500007629395,0,0,0,
6/7/2002,9/1/2004,1,22.9099998474121,0,0,0,
6/7/2002,10/1/2004,1,22.8700008392334,0,0,0,
6/7/2002,11/1/2004,1,22.8299999237061,0,0,0,
6/7/2002,12/1/2004,1,22.7900009155273,0,0,50,
6/7/2002,6/1/2005,1,22.5799999237061,0,0,0,
6/7/2002,12/1/2005,1,22.3700008392334,0,0,0,
6/7/2002,12/1/2006,1,22.0100002288818,0,0,0,
6/7/2002,12/1/2007,1,21.8400001525879,0,0,1,
6/7/2002,12/1/2008,1,21.6599998474121,0,0,1,
6/7/2002,7/1/2002,2,0.750899970531464,0.759999990463257,0.745999991893768,20041,
6/7/2002,8/1/2002,2,0.754899978637695,0.759999990463257,0.75,7509,
6/7/2002,9/1/2002,2,0.736100018024445,0.739000022411346,0.73199999332428,1496,
6/7/2002,10/1/2002,2,0.704100012779236,0.702000021934509,0.702000021934509,148,
6/7/2002,11/1/2002,2,0.689100027084351,0.685999989509583,0.685999989509583,68,
6/7/2002,12/1/2002,2,0.683099985122681,0.680999994277954,0.679000020027161,61,
6/7/2002,1/1/2003,2,0.683099985122681,0.679000020027161,0.679000020027161,12,
6/7/2002,2/1/2003,2,0.687099993228912,0,0,20,
6/7/2002,3/1/2003,2,0.694599986076355,0,0,0,
6/7/2002,4/1/2003,2,0.755100011825562,0,0,0,
6/7/2002,5/1/2003,2,0.759100019931793,0,0,0,
6/7/2002,6/1/2003,2,0.757600009441376,0,0,0,
6/7/2002,7/1/2002,3,0.631699979305267,0.639100015163422,0.624000012874603,19308,
6/7/2002,8/1/2002,3,0.642899990081787,0.647000014781952,0.633000016212463,8755,
6/7/2002,9/1/2002,3,0.652400016784668,0.653500020503998,0.648500025272369,2354,
6/7/2002,10/1/2002,3,0.661899983882904,0.662500023841858,0.658999979496002,935,
6/7/2002,11/1/2002,3,0.670899987220764,0.671999990940094,0.667999982833862,374,
6/7/2002,12/1/2002,3,0.678399980068207,0.679000020027161,0.675000011920929,1570,
6/7/2002,1/1/2003,3,0.682399988174439,0.685999989509583,0.677500009536743,130,
6/7/2002,2/1/2003,3,0.680899977684021,0.682500004768372,0.677500009536743,156,
6/7/2002,3/1/2003,3,0.669900000095367,0.671999990940094,0.665000021457672,143,
6/7/2002,4/1/2003,3,0.654900014400482,0.658999979496002,0.652499973773956,81,
6/7/2002,5/1/2003,3,0.638899981975555,0.644999980926514,0.637000024318695,35,
6/7/2002,6/1/2003,3,0.634400010108948,0.639999985694885,0.632000029087067,251,
6/7/2002,7/1/2003,3,0.636900007724762,0.640999972820282,0.640999972820282,1,
6/7/2002,8/1/2003,3,0.642400026321411,0.647499978542328,0.647499978542328,1,
6/7/2002,9/1/2003,3,0.648899972438812,0.653999984264374,0.653999984264374,1,
6/7/2002,10/1/2003,3,0.655399978160858,0,0,0,
6/7/2002,11/1/2003,3,0.661400020122528,0,0,0,
6/7/2002,12/1/2003,3,0.666899979114533,0,0,0,
6/10/2002,7/1/2002,1,24.2900009155273,24.7000007629395,24.2000007629395,64609,
6/10/2002,8/1/2002,1,24.5599994659424,24.9200000762939,24.4799995422363,38235,
6/10/2002,9/1/2002,1,24.6200008392334,24.9099998474121,24.5499992370605,8765,
6/10/2002,10/1/2002,1,24.6399993896484,24.8700008392334,24.6000003814697,4176,
6/10/2002,11/1/2002,1,24.5799999237061,24.6499996185303,24.6499996185303,1252,
6/10/2002,12/1/2002,1,24.5,24.7999992370605,24.5,5641,
6/10/2002,1/1/2003,1,24.3600006103516,24.5,24.3999996185303,893,
6/10/2002,2/1/2003,1,24.2299995422363,0,0,112,
6/10/2002,3/1/2003,1,24.1000003814697,0,0,177,
6/10/2002,4/1/2003,1,23.9799995422363,0,0,250,
6/10/2002,5/1/2003,1,23.8600006103516,0,0,0,
6/10/2002,6/1/2003,1,23.7399997711182,23.9500007629395,23.7800006866455,580,
6/10/2002,7/1/2003,1,23.6200008392334,0,0,0,
6/10/2002,8/1/2003,1,23.5100002288818,0,0,100,
6/10/2002,9/1/2003,1,23.4099998474121,0,0,275,
6/10/2002,10/1/2003,1,23.3199996948242,0,0,100,
6/10/2002,11/1/2003,1,23.2399997711182,0,0,0,
6/10/2002,12/1/2003,1,23.1599998474121,0,0,1125,
6/10/2002,1/1/2004,1,23.0799999237061,0,0,0,
6/10/2002,2/1/2004,1,23,0,0,0,
6/10/2002,3/1/2004,1,22.9300003051758,0,0,0,
6/10/2002,4/1/2004,1,22.8600006103516,0,0,0,
6/10/2002,5/1/2004,1,22.8099994659424,0,0,0,
6/10/2002,6/1/2004,1,22.7600002288818,0,0,200,
6/10/2002,7/1/2004,1,22.7099990844727,0,0,0,
6/10/2002,8/1/2004,1,22.6700000762939,0,0,0,
6/10/2002,9/1/2004,1,22.6299991607666,0,0,0,
6/10/2002,10/1/2004,1,22.5900001525879,0,0,0,
6/10/2002,11/1/2004,1,22.5499992370605,0,0,0,
6/10/2002,12/1/2004,1,22.5100002288818,0,0,150,
6/10/2002,6/1/2005,1,22.2999992370605,0,0,0,
6/10/2002,12/1/2005,1,22.0900001525879,0,0,0,
6/10/2002,12/1/2006,1,21.7600002288818,0,0,0,
6/10/2002,12/1/2007,1,21.5599994659424,0,0,0,
6/10/2002,12/1/2008,1,21.4099998474121,0,0,0,
6/10/2002,7/1/2002,2,0.737900018692017,0.75,0.735000014305115,18383,
6/10/2002,8/1/2002,2,0.742500007152557,0.751500010490418,0.740000009536743,7551,
6/10/2002,9/1/2002,2,0.725499987602234,0.731000006198883,0.723999977111816,1719,
6/10/2002,10/1/2002,2,0.694199979305267,0,0,540,
6/10/2002,11/1/2002,2,0.679700016975403,0.682500004768372,0.682500004768372,195,
6/10/2002,12/1/2002,2,0.674199998378754,0.676999986171722,0.671000003814697,308,
6/10/2002,1/1/2003,2,0.674700021743774,0,0,39,
6/10/2002,2/1/2003,2,0.678699970245361,0,0,28,
6/10/2002,3/1/2003,2,0.686200022697449,0,0,56,
6/10/2002,4/1/2003,2,0.746699988842011,0,0,0,
6/10/2002,5/1/2003,2,0.750699996948242,0,0,0,
6/10/2002,6/1/2003,2,0.749199986457825,0,0,0,
6/10/2002,7/1/2002,3,0.623300015926361,0.630999982357025,0.620999991893768,16772,
6/10/2002,8/1/2002,3,0.632700026035309,0.64190000295639,0.631500005722046,7559,
6/10/2002,9/1/2002,3,0.642199993133545,0.648500025272369,0.642000019550324,879,
6/10/2002,10/1/2002,3,0.651700019836426,0.65750002861023,0.652999997138977,347,
6/10/2002,11/1/2002,3,0.661199986934662,0.667999982833862,0.662500023841858,181,
6/10/2002,12/1/2002,3,0.668699979782105,0.675000011920929,0.668500006198883,2666,
6/10/2002,1/1/2003,3,0.672699987888336,0.682500004768372,0.671999990940094,1624,
6/10/2002,2/1/2003,3,0.671199977397919,0.677999973297119,0.670499980449677,665,
6/10/2002,3/1/2003,3,0.660700023174286,0.666999995708466,0.662999987602234,174,
6/10/2002,4/1/2003,3,0.646200001239777,0.649999976158142,0.648000001907349,57,
6/10/2002,5/1/2003,3,0.630699992179871,0.638000011444092,0.638000011444092,2,
6/10/2002,6/1/2003,3,0.626200020313263,0.633000016212463,0.633000016212463,206,
6/10/2002,7/1/2003,3,0.628700017929077,0,0,29,
6/10/2002,8/1/2003,3,0.634199976921082,0,0,0,
6/10/2002,9/1/2003,3,0.640699982643127,0,0,0,
6/10/2002,10/1/2003,3,0.647199988365173,0,0,0,
6/10/2002,11/1/2003,3,0.653199970722199,0,0,0,
6/10/2002,12/1/2003,3,0.658699989318848,0,0,0,
6/11/2002,7/1/2002,1,24.1200008392334,24.3700008392334,23.7999992370605,78478,
6/11/2002,8/1/2002,1,24.4300003051758,24.6000003814697,24.1000003814697,49968,
6/11/2002,9/1/2002,1,24.5,24.6299991607666,24.2999992370605,12226,
6/11/2002,10/1/2002,1,24.5200004577637,24.6100006103516,24.3500003814697,4463,
6/11/2002,11/1/2002,1,24.4899997711182,24.5499992370605,24.25,1401,
6/11/2002,12/1/2002,1,24.4400005340576,24.5400009155273,24.2000007629395,12276,
6/11/2002,1/1/2003,1,24.3199996948242,24.4200000762939,24.25,1106,
6/11/2002,2/1/2003,1,24.2000007629395,24.2000007629395,24.2000007629395,176,
6/11/2002,3/1/2003,1,24.0799999237061,0,0,531,
6/11/2002,4/1/2003,1,23.9699993133545,23.9500007629395,23.9500007629395,976,
6/11/2002,5/1/2003,1,23.8600006103516,0,0,150,
6/11/2002,6/1/2003,1,23.75,23.7199993133545,23.6499996185303,1132,
6/11/2002,7/1/2003,1,23.6399993896484,0,0,161,
6/11/2002,8/1/2003,1,23.5400009155273,0,0,371,
6/11/2002,9/1/2003,1,23.4400005340576,0,0,600,
6/11/2002,10/1/2003,1,23.3500003814697,0,0,0,
6/11/2002,11/1/2003,1,23.2700004577637,0,0,0,
6/11/2002,12/1/2003,1,23.1900005340576,23.2000007629395,23.1000003814697,4698,
6/11/2002,1/1/2004,1,23.1100006103516,0,0,100,
6/11/2002,2/1/2004,1,23.0300006866455,0,0,0,
6/11/2002,3/1/2004,1,22.9599990844727,0,0,0,
6/11/2002,4/1/2004,1,22.8899993896484,0,0,0,
6/11/2002,5/1/2004,1,22.8400001525879,0,0,0,
6/11/2002,6/1/2004,1,22.7900009155273,0,0,0,
6/11/2002,7/1/2004,1,22.7399997711182,0,0,0,
6/11/2002,8/1/2004,1,22.7000007629395,0,0,0,
6/11/2002,9/1/2004,1,22.6599998474121,0,0,0,
6/11/2002,10/1/2004,1,22.6200008392334,0,0,0,
6/11/2002,11/1/2004,1,22.5799999237061,0,0,0,
6/11/2002,12/1/2004,1,22.5400009155273,22.5400009155273,22.4300003051758,1089,
6/11/2002,6/1/2005,1,22.3299999237061,0,0,0,
6/11/2002,12/1/2005,1,22.1200008392334,0,0,50,
6/11/2002,12/1/2006,1,21.7900009155273,0,0,200,
6/11/2002,12/1/2007,1,21.5900001525879,0,0,200,
6/11/2002,12/1/2008,1,21.4400005340576,21.4500007629395,21.4500007629395,1,
6/11/2002,7/1/2002,2,0.732900023460388,0.737900018692017,0.722000002861023,24718,
6/11/2002,8/1/2002,2,0.736299991607666,0.7432000041008,0.726999998092651,12590,
6/11/2002,9/1/2002,2,0.721700012683868,0.72759997844696,0.712000012397766,3488,
6/11/2002,10/1/2002,2,0.692200005054474,0,0,816,
6/11/2002,11/1/2002,2,0.678200006484985,0.675000011920929,0.670000016689301,17,
6/11/2002,12/1/2002,2,0.672699987888336,0.669000029563904,0.669000029563904,608,
6/11/2002,1/1/2003,2,0.673200011253357,0,0,75,
6/11/2002,2/1/2003,2,0.677200019359589,0,0,20,
6/11/2002,3/1/2003,2,0.684700012207031,0,0,275,
6/11/2002,4/1/2003,2,0.745199978351593,0,0,0,
6/11/2002,5/1/2003,2,0.749199986457825,0,0,0,
6/11/2002,6/1/2003,2,0.747699975967407,0,0,0,
6/11/2002,7/1/2002,3,0.618600010871887,0.624000012874603,0.614000022411346,20816,
6/11/2002,8/1/2002,3,0.627699971199036,0.633199989795685,0.623499989509583,9514,
6/11/2002,9/1/2002,3,0.637700021266937,0.640999972820282,0.63400000333786,2630,
6/11/2002,10/1/2002,3,0.647700011730194,0.651000022888184,0.643999993801117,1650,
6/11/2002,11/1/2002,3,0.657700002193451,0.662000000476837,0.652999997138977,790,
6/11/2002,12/1/2002,3,0.665199995040894,0.66949999332428,0.660000026226044,3154,
6/11/2002,1/1/2003,3,0.669200003147125,0.674000024795532,0.666000008583069,821,
6/11/2002,2/1/2003,3,0.668200016021729,0.674000024795532,0.669000029563904,838,
6/11/2002,3/1/2003,3,0.658699989318848,0.663999974727631,0.657999992370606,661,
6/11/2002,4/1/2003,3,0.644699990749359,0.649999976158142,0.646499991416931,364,
6/11/2002,5/1/2003,3,0.630200028419495,0.634500026702881,0.630999982357025,133,
6/11/2002,6/1/2003,3,0.626200020313263,0.628000020980835,0.622500002384186,1320,
6/11/2002,7/1/2003,3,0.628700017929077,0.630500018596649,0.629000008106232,155,
6/11/2002,8/1/2003,3,0.634199976921082,0.635999977588654,0.634500026702881,85,
6/11/2002,9/1/2003,3,0.640699982643127,0.639500021934509,0.639500021934509,41,
6/11/2002,10/1/2003,3,0.647700011730194,0,0,3,
6/11/2002,11/1/2003,3,0.65420001745224,0,0,0,
6/11/2002,12/1/2003,3,0.660199999809265,0,0,150,
6/12/2002,7/1/2002,1,24.6399993896484,24.8199996948242,24.1100006103516,80443,
6/12/2002,8/1/2002,1,24.8700008392334,25.0400009155273,24.4200000762939,76356,
6/12/2002,9/1/2002,1,24.8999996185303,25.0200004577637,24.4799995422363,17837,
6/12/2002,10/1/2002,1,24.8799991607666,24.9500007629395,24.5599994659424,8676,
6/12/2002,11/1/2002,1,24.8299999237061,24.8999996185303,24.4200000762939,1754,
6/12/2002,12/1/2002,1,24.7600002288818,24.8500003814697,24.4400005340576,9039,
6/12/2002,1/1/2003,1,24.6100006103516,24.5699996948242,24.4500007629395,2014,
6/12/2002,2/1/2003,1,24.4699993133545,24.4500007629395,24.4500007629395,152,
6/12/2002,3/1/2003,1,24.3299999237061,24.3199996948242,24.3199996948242,400,
6/12/2002,4/1/2003,1,24.2099990844727,0,0,8,
6/12/2002,5/1/2003,1,24.0900001525879,0,0,8,
6/12/2002,6/1/2003,1,23.9699993133545,23.9699993133545,23.8999996185303,1132,
6/12/2002,7/1/2003,1,23.8500003814697,23.7999992370605,23.7999992370605,201,
6/12/2002,8/1/2003,1,23.7299995422363,0,0,54,
6/12/2002,9/1/2003,1,23.6200008392334,0,0,4,
6/12/2002,10/1/2003,1,23.5200004577637,0,0,0,
6/12/2002,11/1/2003,1,23.4300003051758,0,0,200,
6/12/2002,12/1/2003,1,23.3500003814697,23.4200000762939,23.1800003051758,4098,
6/12/2002,1/1/2004,1,23.2700004577637,0,0,0,
6/12/2002,2/1/2004,1,23.1900005340576,0,0,33,
6/12/2002,3/1/2004,1,23.1100006103516,0,0,17,
6/12/2002,4/1/2004,1,23.0400009155273,0,0,0,
6/12/2002,5/1/2004,1,22.9899997711182,0,0,0,
6/12/2002,6/1/2004,1,22.9400005340576,22.8500003814697,22.8500003814697,75,
6/12/2002,7/1/2004,1,22.8899993896484,0,0,0,
6/12/2002,8/1/2004,1,22.8400001525879,0,0,0,
6/12/2002,9/1/2004,1,22.7900009155273,0,0,0,
6/12/2002,10/1/2004,1,22.7399997711182,0,0,0,
6/12/2002,11/1/2004,1,22.7000007629395,0,0,0,
6/12/2002,12/1/2004,1,22.6599998474121,22.6000003814697,22.5,625,
6/12/2002,6/1/2005,1,22.4500007629395,0,0,0,
6/12/2002,12/1/2005,1,22.2399997711182,0,0,503,
6/12/2002,12/1/2006,1,21.8600006103516,0,0,701,
6/12/2002,12/1/2007,1,21.6399993896484,0,0,0,
6/12/2002,12/1/2008,1,21.4599990844727,0,0,102,
6/12/2002,7/1/2002,2,0.750999987125397,0.754999995231628,0.733500003814697,24148,
6/12/2002,8/1/2002,2,0.754999995231628,0.757499992847443,0.736999988555908,12635,
6/12/2002,9/1/2002,2,0.739199995994568,0.740000009536743,0.726000010967255,3374,
6/12/2002,10/1/2002,2,0.707199990749359,0.698499977588654,0.698499977588654,470,
6/12/2002,11/1/2002,2,0.691699981689453,0.689999997615814,0.685000002384186,310,
6/12/2002,12/1/2002,2,0.685199975967407,0.674499988555908,0.674499988555908,537,
6/12/2002,1/1/2003,2,0.685199975967407,0,0,118,
6/12/2002,2/1/2003,2,0.689199984073639,0,0,32,
6/12/2002,3/1/2003,2,0.696699976921082,0,0,10,
6/12/2002,4/1/2003,2,0.757200002670288,0,0,0,
6/12/2002,5/1/2003,2,0.76120001077652,0,0,0,
6/12/2002,6/1/2003,2,0.759700000286102,0,0,0,
6/12/2002,7/1/2002,3,0.630699992179871,0.637499988079071,0.618499994277954,21150,
6/12/2002,8/1/2002,3,0.640600025653839,0.643999993801117,0.628000020980835,9527,
6/12/2002,9/1/2002,3,0.650099992752075,0.652499973773956,0.638999998569489,1803,
6/12/2002,10/1/2002,3,0.659600019454956,0.662999987602234,0.649999976158142,903,
6/12/2002,11/1/2002,3,0.669099986553192,0.671999990940094,0.662999987602234,774,
6/12/2002,12/1/2002,3,0.676100015640259,0.680000007152557,0.669000029563904,2232,
6/12/2002,1/1/2003,3,0.67960000038147,0.684000015258789,0.674000024795532,297,
6/12/2002,2/1/2003,3,0.678099989891052,0.681999981403351,0.672500014305115,619,
6/12/2002,3/1/2003,3,0.667599976062775,0.670000016689301,0.665000021457672,472,
6/12/2002,4/1/2003,3,0.65310001373291,0.654999971389771,0.654999971389771,167,
6/12/2002,5/1/2003,3,0.638100028038025,0.639999985694885,0.63400000333786,57,
6/12/2002,6/1/2003,3,0.633599996566772,0.629000008106232,0.629000008106232,177,
6/12/2002,7/1/2003,3,0.636099994182587,0.629999995231628,0.629999995231628,22,
6/12/2002,8/1/2003,3,0.641600012779236,0,0,2,
6/12/2002,9/1/2003,3,0.648100018501282,0,0,1,
6/12/2002,10/1/2003,3,0.655099987983704,0,0,1,
6/12/2002,11/1/2003,3,0.66159999370575,0,0,151,
6/12/2002,12/1/2003,3,0.667599976062775,0,0,251,
6/13/2002,7/1/2002,1,25.6399993896484,25.75,24.6399993896484,96666,
6/13/2002,8/1/2002,1,25.8700008392334,25.9500007629395,24.8700008392334,82716,
6/13/2002,9/1/2002,1,25.8500003814697,25.8999996185303,24.9500007629395,22558,
6/13/2002,10/1/2002,1,25.7299995422363,25.7999992370605,24.9400005340576,7642,
6/13/2002,11/1/2002,1,25.6100006103516,25.5,24.8799991607666,1445,
6/13/2002,12/1/2002,1,25.4899997711182,25.5400009155273,24.7999992370605,11776,
6/13/2002,1/1/2003,1,25.3099994659424,24.9500007629395,24.9500007629395,3869,
6/13/2002,2/1/2003,1,25.1399993896484,25,24.6000003814697,691,
6/13/2002,3/1/2003,1,24.9699993133545,24.8999996185303,24.6499996185303,1008,
6/13/2002,4/1/2003,1,24.8299999237061,24.5300006866455,24.5300006866455,210,
6/13/2002,5/1/2003,1,24.6900005340576,0,0,33,
6/13/2002,6/1/2003,1,24.5499992370605,24.3999996185303,24.2000007629395,2520,
6/13/2002,7/1/2003,1,24.4099998474121,0,0,0,
6/13/2002,8/1/2003,1,24.2700004577637,0,0,60,
6/13/2002,9/1/2003,1,24.1299991607666,0,0,150,
6/13/2002,10/1/2003,1,24,0,0,0,
6/13/2002,11/1/2003,1,23.8899993896484,0,0,60,
6/13/2002,12/1/2003,1,23.7900009155273,23.6700000762939,23.5,4029,
6/13/2002,1/1/2004,1,23.6900005340576,0,0,100,
6/13/2002,2/1/2004,1,23.6000003814697,0,0,33,
6/13/2002,3/1/2004,1,23.5100002288818,0,0,17,
6/13/2002,4/1/2004,1,23.4300003051758,0,0,0,
6/13/2002,5/1/2004,1,23.3700008392334,0,0,0,
6/13/2002,6/1/2004,1,23.3099994659424,0,0,700,
6/13/2002,7/1/2004,1,23.25,0,0,0,
6/13/2002,8/1/2004,1,23.1900005340576,0,0,0,
6/13/2002,9/1/2004,1,23.1299991607666,0,0,0,
6/13/2002,10/1/2004,1,23.0699996948242,0,0,0,
6/13/2002,11/1/2004,1,23.0200004577637,0,0,0,
6/13/2002,12/1/2004,1,22.9699993133545,22.7000007629395,22.7000007629395,435,
6/13/2002,6/1/2005,1,22.7399997711182,0,0,0,
6/13/2002,12/1/2005,1,22.5100002288818,22.4500007629395,22.2900009155273,75,
6/13/2002,12/1/2006,1,22.1000003814697,21.7999992370605,21.7999992370605,350,
6/13/2002,12/1/2007,1,21.8700008392334,0,0,0,
6/13/2002,12/1/2008,1,21.6800003051758,0,0,0,
6/13/2002,7/1/2002,2,0.778500020503998,0.787500023841858,0.751999974250793,36782,
6/13/2002,8/1/2002,2,0.781899988651276,0.790000021457672,0.754999995231628,20304,
6/13/2002,9/1/2002,2,0.762199997901917,0.769999980926514,0.744000017642975,4817,
6/13/2002,10/1/2002,2,0.727199971675873,0.727500021457672,0.727500021457672,479,
6/13/2002,11/1/2002,2,0.71069997549057,0,0,125,
6/13/2002,12/1/2002,2,0.703199982643127,0,0,369,
6/13/2002,1/1/2003,2,0.703199982643127,0.698000013828278,0.698000013828278,10,
6/13/2002,2/1/2003,2,0.707199990749359,0,0,0,
6/13/2002,3/1/2003,2,0.714699983596802,0,0,200,
6/13/2002,4/1/2003,2,0.774699985980988,0,0,50,
6/13/2002,5/1/2003,2,0.777199983596802,0,0,50,
6/13/2002,6/1/2003,2,0.775200009346008,0,0,0,
6/13/2002,7/1/2002,3,0.660300016403198,0.662999987602234,0.631099998950958,26954,
6/13/2002,8/1/2002,3,0.667400002479553,0.670499980449677,0.642000019550324,12022,
6/13/2002,9/1/2002,3,0.675400018692017,0.676999986171722,0.656000018119812,3978,
6/13/2002,10/1/2002,3,0.683399975299835,0.685999989509583,0.672500014305115,2322,
6/13/2002,11/1/2002,3,0.691399991512299,0.691999971866608,0.676999986171722,1011,
6/13/2002,12/1/2002,3,0.697399973869324,0.699999988079071,0.682500004768372,2920,
6/13/2002,1/1/2003,3,0.700399994850159,0.699999988079071,0.686999976634979,1657,
6/13/2002,2/1/2003,3,0.697899997234345,0.698000013828278,0.685999989509583,540,
6/13/2002,3/1/2003,3,0.68639999628067,0.6875,0.685000002384186,350,
6/13/2002,4/1/2003,3,0.670899987220764,0.669000029563904,0.669000029563904,318,
6/13/2002,5/1/2003,3,0.654900014400482,0.656000018119812,0.642499983310699,127,
6/13/2002,6/1/2003,3,0.649900019168854,0,0,688,
6/13/2002,7/1/2003,3,0.651899993419647,0,0,3,
6/13/2002,8/1/2003,3,0.657400012016296,0,0,3,
6/13/2002,9/1/2003,3,0.663900017738342,0,0,0,
6/13/2002,10/1/2003,3,0.670899987220764,0,0,0,
6/13/2002,11/1/2003,3,0.67739999294281,0,0,0,
6/13/2002,12/1/2003,3,0.683399975299835,0,0,0,
6/14/2002,7/1/2002,1,25.9400005340576,26.0300006866455,25.2000007629395,77902,
6/14/2002,8/1/2002,1,26.1399993896484,26.25,25.5,63903,
6/14/2002,9/1/2002,1,26.1000003814697,26.1499996185303,25.4500007629395,16914,
6/14/2002,10/1/2002,1,25.9699993133545,26,25.3799991607666,4948,
6/14/2002,11/1/2002,1,25.8500003814697,25.8199996948242,25.3799991607666,1193,
6/14/2002,12/1/2002,1,25.7299995422363,25.7999992370605,25.1499996185303,6223,
6/14/2002,1/1/2003,1,25.5400009155273,25.2999992370605,25.25,735,
6/14/2002,2/1/2003,1,25.3600006103516,25.25,25.25,225,
6/14/2002,3/1/2003,1,25.1800003051758,25.1599998474121,24.9500007629395,556,
6/14/2002,4/1/2003,1,25.0300006866455,24.8500003814697,24.75,93,
6/14/2002,5/1/2003,1,24.8799991607666,0,0,108,
6/14/2002,6/1/2003,1,24.7299995422363,24.7000007629395,24.3999996185303,980,
6/14/2002,7/1/2003,1,24.5799999237061,0,0,40,
6/14/2002,8/1/2003,1,24.4300003051758,24.1200008392334,24.1200008392334,25,
6/14/2002,9/1/2003,1,24.2800006866455,0,0,670,
6/14/2002,10/1/2003,1,24.1499996185303,0,0,55,
6/14/2002,11/1/2003,1,24.0400009155273,0,0,0,
6/14/2002,12/1/2003,1,23.9400005340576,23.8799991607666,23.5,2062,
6/14/2002,1/1/2004,1,23.8400001525879,0,0,0,
6/14/2002,2/1/2004,1,23.7399997711182,0,0,0,
6/14/2002,3/1/2004,1,23.6499996185303,0,0,0,
6/14/2002,4/1/2004,1,23.5699996948242,0,0,0,
6/14/2002,5/1/2004,1,23.5,0,0,0,
6/14/2002,6/1/2004,1,23.4300003051758,0,0,150,
6/14/2002,7/1/2004,1,23.3600006103516,0,0,0,
6/14/2002,8/1/2004,1,23.2900009155273,0,0,0,
6/14/2002,9/1/2004,1,23.2199993133545,0,0,0,
6/14/2002,10/1/2004,1,23.1599998474121,0,0,0,
6/14/2002,11/1/2004,1,23.1000003814697,0,0,0,
6/14/2002,12/1/2004,1,23.0400009155273,0,0,965,
6/14/2002,6/1/2005,1,22.7999992370605,0,0,0,
6/14/2002,12/1/2005,1,22.5599994659424,22.2000007629395,22.2000007629395,40,
6/14/2002,12/1/2006,1,22.1499996185303,0,0,100,
6/14/2002,12/1/2007,1,21.9099998474121,0,0,0,
6/14/2002,12/1/2008,1,21.7099990844727,0,0,0,
6/14/2002,7/1/2002,2,0.787000000476837,0.788999974727631,0.764999985694885,21412,
6/14/2002,8/1/2002,2,0.789799988269806,0.791000008583069,0.768999993801117,12418,
6/14/2002,9/1/2002,2,0.771600008010864,0.771000027656555,0.754000008106232,3713,
6/14/2002,10/1/2002,2,0.735599994659424,0.732999980449677,0.721000015735626,325,
6/14/2002,11/1/2002,2,0.7185999751091,0.714999973773956,0.714999973773956,71,
6/14/2002,12/1/2002,2,0.710600018501282,0.707000017166138,0.694999992847443,538,
6/14/2002,1/1/2003,2,0.710600018501282,0,0,210,
6/14/2002,2/1/2003,2,0.714100003242493,0,0,60,
6/14/2002,3/1/2003,2,0.721599996089935,0,0,0,
6/14/2002,4/1/2003,2,0.781599998474121,0,0,0,
6/14/2002,5/1/2003,2,0.784099996089935,0,0,0,
6/14/2002,6/1/2003,2,0.782100021839142,0,0,0,
6/14/2002,7/1/2002,3,0.663999974727631,0.666999995708466,0.647000014781952,16866,
6/14/2002,8/1/2002,3,0.67110002040863,0.672999978065491,0.654999971389771,6310,
6/14/2002,9/1/2002,3,0.67960000038147,0.680000007152557,0.663999974727631,2840,
6/14/2002,10/1/2002,3,0.688099980354309,0.685999989509583,0.672999978065491,1274,
6/14/2002,11/1/2002,3,0.696600019931793,0.694999992847443,0.684000015258789,381,
6/14/2002,12/1/2002,3,0.703100025653839,0.707000017166138,0.693499982357025,1298,
6/14/2002,1/1/2003,3,0.706099987030029,0.707499980926514,0.694999992847443,948,
6/14/2002,2/1/2003,3,0.703599989414215,0.703000009059906,0.691500008106232,283,
6/14/2002,3/1/2003,3,0.692099988460541,0.688000023365021,0.683000028133392,116,
6/14/2002,4/1/2003,3,0.676100015640259,0.675999999046326,0.670000016689301,53,
6/14/2002,5/1/2003,3,0.660099983215332,0.660000026226044,0.660000026226044,1,
6/14/2002,6/1/2003,3,0.655099987983704,0.648999989032745,0.646000027656555,23,
6/14/2002,7/1/2003,3,0.657100021839142,0,0,0,
6/14/2002,8/1/2003,3,0.662599980831146,0,0,0,
6/14/2002,9/1/2003,3,0.669099986553192,0,0,0,
6/14/2002,10/1/2003,3,0.676100015640259,0,0,0,
6/14/2002,11/1/2003,3,0.682600021362305,0,0,0,
6/14/2002,12/1/2003,3,0.689599990844727,0,0,0,
6/17/2002,7/1/2002,1,26.0900001525879,26.5,26.0300006866455,62018,
6/17/2002,8/1/2002,1,26.3400001525879,26.7199993133545,26.2700004577637,73291,
6/17/2002,9/1/2002,1,26.1399993896484,26.5,26.1000003814697,21877,
6/17/2002,10/1/2002,1,25.9899997711182,26.2999992370605,26,4081,
6/17/2002,11/1/2002,1,25.8400001525879,26.1100006103516,25.8999996185303,1389,
6/17/2002,12/1/2002,1,25.6900005340576,26.0200004577637,25.75,9673,
6/17/2002,1/1/2003,1,25.4799995422363,25.8400001525879,25.5,1655,
6/17/2002,2/1/2003,1,25.2800006866455,25.4799995422363,25.4699993133545,538,
6/17/2002,3/1/2003,1,25.0799999237061,25.2999992370605,25.25,1098,
6/17/2002,4/1/2003,1,24.9200000762939,25.1499996185303,25.1499996185303,564,
6/17/2002,5/1/2003,1,24.7600002288818,25,25,4,
6/17/2002,6/1/2003,1,24.6000003814697,24.8500003814697,24.7000007629395,1236,
6/17/2002,7/1/2003,1,24.4400005340576,0,0,1150,
6/17/2002,8/1/2003,1,24.2800006866455,0,0,50,
6/17/2002,9/1/2003,1,24.1200008392334,0,0,200,
6/17/2002,10/1/2003,1,23.9799995422363,0,0,0,
6/17/2002,11/1/2003,1,23.8700008392334,0,0,0,
6/17/2002,12/1/2003,1,23.7700004577637,24,23.8500003814697,2911,
6/17/2002,1/1/2004,1,23.6700000762939,0,0,0,
6/17/2002,2/1/2004,1,23.5699996948242,0,0,0,
6/17/2002,3/1/2004,1,23.4799995422363,0,0,0,
6/17/2002,4/1/2004,1,23.3999996185303,0,0,0,
6/17/2002,5/1/2004,1,23.3299999237061,0,0,0,
6/17/2002,6/1/2004,1,23.2600002288818,0,0,0,
6/17/2002,7/1/2004,1,23.1900005340576,0,0,0,
6/17/2002,8/1/2004,1,23.1200008392334,0,0,0,
6/17/2002,9/1/2004,1,23.0499992370605,0,0,0,
6/17/2002,10/1/2004,1,22.9899997711182,0,0,0,
6/17/2002,11/1/2004,1,22.9300003051758,0,0,0,
6/17/2002,12/1/2004,1,22.8700008392334,23,23,463,
6/17/2002,6/1/2005,1,22.6299991607666,0,0,0,
6/17/2002,12/1/2005,1,22.3899993896484,0,0,1,
6/17/2002,12/1/2006,1,21.9799995422363,0,0,55,
6/17/2002,12/1/2007,1,21.7399997711182,0,0,0,
6/17/2002,12/1/2008,1,21.5400009155273,0,0,0,
6/17/2002,7/1/2002,2,0.791000008583069,0.804000020027161,0.790000021457672,19105,
6/17/2002,8/1/2002,2,0.794000029563904,0.805999994277954,0.792500019073486,9901,
6/17/2002,9/1/2002,2,0.775499999523163,0.787999987602234,0.774999976158142,2913,
6/17/2002,10/1/2002,2,0.737999975681305,0.745000004768372,0.741999983787537,482,
6/17/2002,11/1/2002,2,0.719500005245209,0.72299998998642,0.721000015735626,150,
6/17/2002,12/1/2002,2,0.710500001907349,0.71399998664856,0.712000012397766,335,
6/17/2002,1/1/2003,2,0.709500014781952,0.714999973773956,0.711000025272369,120,
6/17/2002,2/1/2003,2,0.712000012397766,0,0,20,
6/17/2002,3/1/2003,2,0.718999981880188,0,0,20,
6/17/2002,4/1/2003,2,0.777499973773956,0,0,20,
6/17/2002,5/1/2003,2,0.779999971389771,0,0,0,
6/17/2002,6/1/2003,2,0.777999997138977,0,0,0,
6/17/2002,7/1/2002,3,0.664900004863739,0.675000011920929,0.663999974727631,14949,
6/17/2002,8/1/2002,3,0.672100007534027,0.680999994277954,0.671000003814697,9355,
6/17/2002,9/1/2002,3,0.67960000038147,0.6875,0.677999973297119,3438,
6/17/2002,10/1/2002,3,0.687600016593933,0.694500029087067,0.692499995231628,1202,
6/17/2002,11/1/2002,3,0.695599973201752,0.703499972820282,0.699999988079071,426,
6/17/2002,12/1/2002,3,0.701600015163422,0.709500014781952,0.704999983310699,3171,
6/17/2002,1/1/2003,3,0.704100012779236,0.712999999523163,0.708000004291534,814,
6/17/2002,2/1/2003,3,0.701099991798401,0.709999978542328,0.707000017166138,204,
6/17/2002,3/1/2003,3,0.688099980354309,0.698000013828278,0.694500029087067,140,
6/17/2002,4/1/2003,3,0.67110002040863,0.681999981403351,0.679000020027161,302,
6/17/2002,5/1/2003,3,0.653599977493286,0.665000021457672,0.662000000476837,270,
6/17/2002,6/1/2003,3,0.648100018501282,0.658999979496002,0.658999979496002,51,
6/17/2002,7/1/2003,3,0.650099992752075,0.66100001335144,0.66100001335144,1,
6/17/2002,8/1/2003,3,0.655600011348724,0,0,0,
6/17/2002,9/1/2003,3,0.66210001707077,0,0,0,
6/17/2002,10/1/2003,3,0.669099986553192,0,0,0,
6/17/2002,11/1/2003,3,0.675599992275238,0,0,0,
6/17/2002,12/1/2003,3,0.681599974632263,0.689499974250793,0.689499974250793,103,
6/18/2002,7/1/2002,1,25.4300003051758,26.1499996185303,25.3500003814697,54329,
6/18/2002,8/1/2002,1,25.6499996185303,26.3799991607666,25.6000003814697,93535,
6/18/2002,9/1/2002,1,25.5599994659424,26.1800003051758,25.5,28609,
6/18/2002,10/1/2002,1,25.4500007629395,26.0100002288818,25.6000003814697,5187,
6/18/2002,11/1/2002,1,25.3400001525879,25.8700008392334,25.5,2537,
6/18/2002,12/1/2002,1,25.2199993133545,25.75,25.3500003814697,5139,
6/18/2002,1/1/2003,1,25.0300006866455,25.25,25.1900005340576,410,
6/18/2002,2/1/2003,1,24.8400001525879,25.1000003814697,25.0799999237061,451,
6/18/2002,3/1/2003,1,24.6499996185303,25,24.9300003051758,235,
6/18/2002,4/1/2003,1,24.5,0,0,225,
6/18/2002,5/1/2003,1,24.3500003814697,0,0,172,
6/18/2002,6/1/2003,1,24.2000007629395,24.6000003814697,24.3999996185303,964,
6/18/2002,7/1/2003,1,24.0499992370605,0,0,81,
6/18/2002,8/1/2003,1,23.8999996185303,0,0,25,
6/18/2002,9/1/2003,1,23.75,0,0,25,
6/18/2002,10/1/2003,1,23.6200008392334,0,0,25,
6/18/2002,11/1/2003,1,23.5200004577637,0,0,25,
6/18/2002,12/1/2003,1,23.4300003051758,23.7000007629395,23.6000003814697,842,
6/18/2002,1/1/2004,1,23.3400001525879,0,0,350,
6/18/2002,2/1/2004,1,23.2600002288818,0,0,0,
6/18/2002,3/1/2004,1,23.1800003051758,0,0,0,
6/18/2002,4/1/2004,1,23.1100006103516,0,0,0,
6/18/2002,5/1/2004,1,23.0400009155273,0,0,0,
6/18/2002,6/1/2004,1,22.9699993133545,0,0,125,
6/18/2002,7/1/2004,1,22.8999996185303,0,0,0,
6/18/2002,8/1/2004,1,22.8299999237061,0,0,0,
6/18/2002,9/1/2004,1,22.7600002288818,0,0,0,
6/18/2002,10/1/2004,1,22.7000007629395,0,0,0,
6/18/2002,11/1/2004,1,22.6399993896484,0,0,0,
6/18/2002,12/1/2004,1,22.5799999237061,0,0,200,
6/18/2002,6/1/2005,1,22.3400001525879,0,0,0,
6/18/2002,12/1/2005,1,22.1000003814697,0,0,0,
6/18/2002,12/1/2006,1,21.6900005340576,0,0,0,
6/18/2002,12/1/2007,1,21.4500007629395,0,0,0,
6/18/2002,12/1/2008,1,21.25,0,0,0,
6/18/2002,7/1/2002,2,0.776600003242493,0.791299998760223,0.773000001907349,21396,
6/18/2002,8/1/2002,2,0.778599977493286,0.794799983501434,0.77649998664856,11865,
6/18/2002,9/1/2002,2,0.761799991130829,0.774999976158142,0.760999977588654,2896,
6/18/2002,10/1/2002,2,0.725799977779388,0.736999988555908,0.730000019073486,964,
6/18/2002,11/1/2002,2,0.707799971103668,0,0,467,
6/18/2002,12/1/2002,2,0.699000000953674,0.708999991416931,0.703999996185303,834,
6/18/2002,1/1/2003,2,0.697700023651123,0.699999988079071,0.699999988079071,127,
6/18/2002,2/1/2003,2,0.699899971485138,0,0,0,
6/18/2002,3/1/2003,2,0.70660001039505,0,0,550,
6/18/2002,4/1/2003,2,0.764599978923798,0,0,0,
6/18/2002,5/1/2003,2,0.767099976539612,0,0,0,
6/18/2002,6/1/2003,2,0.765100002288818,0,0,0,
6/18/2002,7/1/2002,3,0.654900014400482,0.669000029563904,0.653500020503998,19236,
6/18/2002,8/1/2002,3,0.662000000476837,0.675000011920929,0.66100001335144,8424,
6/18/2002,9/1/2002,3,0.670000016689301,0.680000007152557,0.667999982833862,1523,
6/18/2002,10/1/2002,3,0.67849999666214,0.689999997615814,0.679499983787537,138,
6/18/2002,11/1/2002,3,0.686500012874603,0.69650000333786,0.689000010490418,281,
6/18/2002,12/1/2002,3,0.693000018596649,0.699999988079071,0.694000005722046,725,
6/18/2002,1/1/2003,3,0.695999979972839,0.705999970436096,0.699000000953674,296,
6/18/2002,2/1/2003,3,0.693499982357025,0.699999988079071,0.697000026702881,326,
6/18/2002,3/1/2003,3,0.680999994277954,0.690999984741211,0.685999989509583,89,
6/18/2002,4/1/2003,3,0.664499998092651,0.671000003814697,0.667999982833862,53,
6/18/2002,5/1/2003,3,0.647499978542328,0.65750002861023,0.649999976158142,3,
6/18/2002,6/1/2003,3,0.642499983310699,0.644999980926514,0.644999980926514,201,
6/18/2002,7/1/2003,3,0.644500017166138,0,0,0,
6/18/2002,8/1/2003,3,0.649999976158142,0,0,0,
6/18/2002,9/1/2003,3,0.656499981880188,0,0,0,
6/18/2002,10/1/2003,3,0.663500010967255,0,0,0,
6/18/2002,11/1/2003,3,0.670000016689301,0,0,0,
6/18/2002,12/1/2003,3,0.675999999046326,0,0,0,
6/19/2002,7/1/2002,1,25.3099994659424,25.9699993133545,25.2000007629395,58779,
6/19/2002,8/1/2002,1,25.5799999237061,26.1900005340576,25.4699993133545,115661,
6/19/2002,9/1/2002,1,25.5100002288818,26.0599994659424,25.4099998474121,29086,
6/19/2002,10/1/2002,1,25.4200000762939,25.8999996185303,25.3500003814697,6459,
6/19/2002,11/1/2002,1,25.3199996948242,25.7000007629395,25.2299995422363,1484,
6/19/2002,12/1/2002,1,25.2000007629395,25.7000007629395,25.1499996185303,9596,
6/19/2002,1/1/2003,1,25.0100002288818,25.3500003814697,25.3500003814697,1706,
6/19/2002,2/1/2003,1,24.8199996948242,25.1700000762939,25.1700000762939,1144,
6/19/2002,3/1/2003,1,24.6299991607666,24.8999996185303,24.8999996185303,765,
6/19/2002,4/1/2003,1,24.4799995422363,24.8999996185303,24.6700000762939,110,
6/19/2002,5/1/2003,1,24.3299999237061,0,0,50,
6/19/2002,6/1/2003,1,24.1800003051758,24.6000003814697,24.6000003814697,151,
6/19/2002,7/1/2003,1,24.0300006866455,0,0,100,
6/19/2002,8/1/2003,1,23.8799991607666,0,0,0,
6/19/2002,9/1/2003,1,23.7299995422363,0,0,100,
6/19/2002,10/1/2003,1,23.6000003814697,0,0,230,
6/19/2002,11/1/2003,1,23.5,0,0,50,
6/19/2002,12/1/2003,1,23.4099998474121,23.6499996185303,23.6499996185303,1713,
6/19/2002,1/1/2004,1,23.3199996948242,0,0,50,
6/19/2002,2/1/2004,1,23.2399997711182,0,0,0,
6/19/2002,3/1/2004,1,23.1599998474121,0,0,0,
6/19/2002,4/1/2004,1,23.0900001525879,0,0,0,
6/19/2002,5/1/2004,1,23.0200004577637,0,0,0,
6/19/2002,6/1/2004,1,22.9500007629395,0,0,0,
6/19/2002,7/1/2004,1,22.8799991607666,0,0,0,
6/19/2002,8/1/2004,1,22.8099994659424,0,0,0,
6/19/2002,9/1/2004,1,22.7399997711182,0,0,0,
6/19/2002,10/1/2004,1,22.6800003051758,0,0,0,
6/19/2002,11/1/2004,1,22.6200008392334,0,0,0,
6/19/2002,12/1/2004,1,22.5599994659424,22.7000007629395,22.7000007629395,202,
6/19/2002,6/1/2005,1,22.3199996948242,0,0,0,
6/19/2002,12/1/2005,1,22.0799999237061,0,0,0,
6/19/2002,12/1/2006,1,21.6700000762939,0,0,0,
6/19/2002,12/1/2007,1,21.4300003051758,0,0,0,
6/19/2002,12/1/2008,1,21.2299995422363,0,0,0,
6/19/2002,7/1/2002,2,0.768400013446808,0.787999987602234,0.767000019550324,20030,
6/19/2002,8/1/2002,2,0.770900011062622,0.790499985218048,0.769999980926514,15361,
6/19/2002,9/1/2002,2,0.755699992179871,0.772499978542328,0.755999982357025,2737,
6/19/2002,10/1/2002,2,0.720700025558472,0.732500016689301,0.726000010967255,938,
6/19/2002,11/1/2002,2,0.703199982643127,0,0,154,
6/19/2002,12/1/2002,2,0.694700002670288,0.703000009059906,0.694999992847443,679,
6/19/2002,1/1/2003,2,0.693400025367737,0.699999988079071,0.698000013828278,31,
6/19/2002,2/1/2003,2,0.69539999961853,0,0,0,
6/19/2002,3/1/2003,2,0.70169997215271,0,0,520,
6/19/2002,4/1/2003,2,0.759700000286102,0.767499983310699,0.767499983310699,101,
6/19/2002,5/1/2003,2,0.762199997901917,0,0,0,
6/19/2002,6/1/2003,2,0.759700000286102,0,0,50,
6/19/2002,7/1/2002,3,0.652400016784668,0.668500006198883,0.649999976158142,17077,
6/19/2002,8/1/2002,3,0.658200025558472,0.674000024795532,0.656499981880188,11190,
6/19/2002,9/1/2002,3,0.66619998216629,0.680000007152557,0.665000021457672,2735,
6/19/2002,10/1/2002,3,0.674700021743774,0.688000023365021,0.675499975681305,728,
6/19/2002,11/1/2002,3,0.682699978351593,0.695999979972839,0.681999981403351,327,
6/19/2002,12/1/2002,3,0.689199984073639,0.702499985694885,0.688499987125397,945,
6/19/2002,1/1/2003,3,0.692200005054474,0.705999970436096,0.691500008106232,923,
6/19/2002,2/1/2003,3,0.68970000743866,0.702499985694885,0.689000010490418,430,
6/19/2002,3/1/2003,3,0.677200019359589,0.691500008106232,0.679000020027161,14,
6/19/2002,4/1/2003,3,0.660700023174286,0.674499988555908,0.663500010967255,96,
6/19/2002,5/1/2003,3,0.643700003623962,0.65750002861023,0.646499991416931,8,
6/19/2002,6/1/2003,3,0.638700008392334,0.651000022888184,0.648500025272369,3,
6/19/2002,7/1/2003,3,0.640699982643127,0,0,0,
6/19/2002,8/1/2003,3,0.646200001239777,0.656000018119812,0.656000018119812,1,
6/19/2002,9/1/2003,3,0.652700006961823,0,0,0,
6/19/2002,10/1/2003,3,0.659699976444244,0,0,0,
6/19/2002,11/1/2003,3,0.66619998216629,0,0,0,
6/19/2002,12/1/2003,3,0.67220002412796,0,0,0,
6/20/2002,7/1/2002,1,25.5300006866455,25.7000007629395,25.1000003814697,37252,
6/20/2002,8/1/2002,1,25.9500007629395,26,25.3500003814697,100391,
6/20/2002,9/1/2002,1,25.8999996185303,25.9500007629395,25.3299999237061,24416,
6/20/2002,10/1/2002,1,25.8099994659424,25.8799991607666,25.3600006103516,6168,
6/20/2002,11/1/2002,1,25.7099990844727,25.6000003814697,25.2999992370605,3707,
6/20/2002,12/1/2002,1,25.5900001525879,25.5499992370605,25.1499996185303,7172,
6/20/2002,1/1/2003,1,25.3999996185303,25.3500003814697,25,1919,
6/20/2002,2/1/2003,1,25.2299995422363,24.9699993133545,24.8600006103516,485,
6/20/2002,3/1/2003,1,25.0599994659424,0,0,383,
6/20/2002,4/1/2003,1,24.9099998474121,24.4899997711182,24.4899997711182,10,
6/20/2002,5/1/2003,1,24.7600002288818,0,0,50,
6/20/2002,6/1/2003,1,24.6100006103516,24.3500003814697,24.2999992370605,415,
6/20/2002,7/1/2003,1,24.4599990844727,24.1800003051758,24.1800003051758,10,
6/20/2002,8/1/2003,1,24.3099994659424,24.0300006866455,24.0300006866455,10,
6/20/2002,9/1/2003,1,24.1599998474121,23.8999996185303,23.8999996185303,115,
6/20/2002,10/1/2003,1,24.0300006866455,0,0,0,
6/20/2002,11/1/2003,1,23.9300003051758,0,0,0,
6/20/2002,12/1/2003,1,23.8400001525879,0,0,2044,
6/20/2002,1/1/2004,1,23.75,0,0,0,
6/20/2002,2/1/2004,1,23.6700000762939,0,0,0,
6/20/2002,3/1/2004,1,23.5900001525879,0,0,0,
6/20/2002,4/1/2004,1,23.5200004577637,0,0,0,
6/20/2002,5/1/2004,1,23.4500007629395,0,0,0,
6/20/2002,6/1/2004,1,23.3799991607666,0,0,0,
6/20/2002,7/1/2004,1,23.3099994659424,0,0,0,
6/20/2002,8/1/2004,1,23.2399997711182,0,0,0,
6/20/2002,9/1/2004,1,23.1700000762939,0,0,0,
6/20/2002,10/1/2004,1,23.1100006103516,0,0,0,
6/20/2002,11/1/2004,1,23.0499992370605,0,0,0,
6/20/2002,12/1/2004,1,22.9899997711182,22.7999992370605,22.7999992370605,675,
6/20/2002,6/1/2005,1,22.75,0,0,0,
6/20/2002,12/1/2005,1,22.5100002288818,0,0,0,
6/20/2002,12/1/2006,1,22.1000003814697,0,0,0,
6/20/2002,12/1/2007,1,21.8600006103516,0,0,0,
6/20/2002,12/1/2008,1,21.6599998474121,0,0,0,
6/20/2002,7/1/2002,2,0.769599974155426,0.774999976158142,0.753000020980835,19816,
6/20/2002,8/1/2002,2,0.773299992084503,0.777999997138977,0.758000016212463,17778,
6/20/2002,9/1/2002,2,0.761799991130829,0.763000011444092,0.745999991893768,4135,
6/20/2002,10/1/2002,2,0.730300009250641,0.730000019073486,0.720499992370606,1563,
6/20/2002,11/1/2002,2,0.713299989700317,0,0,381,
6/20/2002,12/1/2002,2,0.705299973487854,0.702499985694885,0.689999997615814,293,
6/20/2002,1/1/2003,2,0.704299986362457,0.699999988079071,0.699999988079071,152,
6/20/2002,2/1/2003,2,0.706300020217896,0,0,25,
6/20/2002,3/1/2003,2,0.712599992752075,0,0,0,
6/20/2002,4/1/2003,2,0.770600020885468,0,0,0,
6/20/2002,5/1/2003,2,0.773100018501282,0,0,0,
6/20/2002,6/1/2003,2,0.770600020885468,0,0,0,
6/20/2002,7/1/2002,3,0.660300016403198,0.661499977111816,0.647000014781952,13304,
6/20/2002,8/1/2002,3,0.666100025177002,0.667999982833862,0.652999997138977,5497,
6/20/2002,9/1/2002,3,0.674099981784821,0.674000024795532,0.663999974727631,1145,
6/20/2002,10/1/2002,3,0.682600021362305,0.680000007152557,0.674499988555908,571,
6/20/2002,11/1/2002,3,0.691100001335144,0.689999997615814,0.680999994277954,242,
6/20/2002,12/1/2002,3,0.69760000705719,0.695999979972839,0.685999989509583,658,
6/20/2002,1/1/2003,3,0.701099991798401,0.699000000953674,0.689999997615814,975,
6/20/2002,2/1/2003,3,0.699100017547607,0.695500016212463,0.689000010490418,307,
6/20/2002,3/1/2003,3,0.686600029468536,0.683499991893768,0.677500009536743,116,
6/20/2002,4/1/2003,3,0.670099973678589,0.667500019073486,0.663500010967255,185,
6/20/2002,5/1/2003,3,0.65310001373291,0.648999989032745,0.648999989032745,53,
6/20/2002,6/1/2003,3,0.648100018501282,0.639999985694885,0.639999985694885,76,
6/20/2002,7/1/2003,3,0.650099992752075,0,0,0,
6/20/2002,8/1/2003,3,0.655600011348724,0,0,0,
6/20/2002,9/1/2003,3,0.66210001707077,0,0,50,
6/20/2002,10/1/2003,3,0.669099986553192,0,0,0,
6/20/2002,11/1/2003,3,0.675599992275238,0,0,0,
6/20/2002,12/1/2003,3,0.681599974632263,0,0,0,
6/21/2002,8/1/2002,1,25.8199996948242,26.3999996185303,25.2099990844727,117304,
6/21/2002,9/1/2002,1,25.7199993133545,26.2299995422363,25.2000007629395,33798,
6/21/2002,10/1/2002,1,25.6200008392334,26.0200004577637,25.2000007629395,6752,
6/21/2002,11/1/2002,1,25.5200004577637,25.8700008392334,25.0499992370605,3489,
6/21/2002,12/1/2002,1,25.3999996185303,25.75,25,7725,
6/21/2002,1/1/2003,1,25.2199993133545,25.3999996185303,24.8500003814697,2187,
6/21/2002,2/1/2003,1,25.0499992370605,25.2600002288818,24.7000007629395,447,
6/21/2002,3/1/2003,1,24.8899993896484,25.1000003814697,24.7999992370605,617,
6/21/2002,4/1/2003,1,24.7399997711182,0,0,550,
6/21/2002,5/1/2003,1,24.6000003814697,0,0,0,
6/21/2002,6/1/2003,1,24.4599990844727,24.6000003814697,24.25,573,
6/21/2002,7/1/2003,1,24.3099994659424,0,0,6,
6/21/2002,8/1/2003,1,24.1700000762939,0,0,0,
6/21/2002,9/1/2003,1,24.0300006866455,0,0,1200,
6/21/2002,10/1/2003,1,23.8999996185303,0,0,0,
6/21/2002,11/1/2003,1,23.7999992370605,0,0,0,
6/21/2002,12/1/2003,1,23.7099990844727,23.8500003814697,23.8500003814697,2587,
6/21/2002,1/1/2004,1,23.6200008392334,0,0,0,
6/21/2002,2/1/2004,1,23.5400009155273,0,0,0,
6/21/2002,3/1/2004,1,23.4599990844727,0,0,0,
6/21/2002,4/1/2004,1,23.3799991607666,0,0,0,
6/21/2002,5/1/2004,1,23.2999992370605,0,0,0,
6/21/2002,6/1/2004,1,23.2299995422363,0,0,215,
6/21/2002,7/1/2004,1,23.1599998474121,0,0,0,
6/21/2002,8/1/2004,1,23.0900001525879,0,0,0,
6/21/2002,9/1/2004,1,23.0200004577637,0,0,0,
6/21/2002,10/1/2004,1,22.9599990844727,0,0,0,
6/21/2002,11/1/2004,1,22.8999996185303,0,0,0,
6/21/2002,12/1/2004,1,22.8400001525879,22.8999996185303,22.8999996185303,175,
6/21/2002,6/1/2005,1,22.6000003814697,0,0,0,
6/21/2002,12/1/2005,1,22.3600006103516,0,0,1,
6/21/2002,12/1/2006,1,21.9699993133545,0,0,1,
6/21/2002,12/1/2007,1,21.7299995422363,0,0,0,
6/21/2002,12/1/2008,1,21.5300006866455,21.6000003814697,21.6000003814697,1,
6/21/2002,7/1/2002,2,0.755699992179871,0.779999971389771,0.748000025749207,17153,
6/21/2002,8/1/2002,2,0.761600017547607,0.782999992370606,0.753000020980835,13718,
6/21/2002,9/1/2002,2,0.751600027084351,0.769999980926514,0.745999991893768,3021,
6/21/2002,10/1/2002,2,0.720600008964539,0.734000027179718,0.73199999332428,1250,
6/21/2002,11/1/2002,2,0.704599976539612,0.71399998664856,0.700500011444092,226,
6/21/2002,12/1/2002,2,0.697099983692169,0.705999970436096,0.691500008106232,271,
6/21/2002,1/1/2003,2,0.696600019931793,0.689999997615814,0.689999997615814,17,
6/21/2002,2/1/2003,2,0.699100017547607,0,0,0,
6/21/2002,3/1/2003,2,0.705600023269653,0,0,0,
6/21/2002,4/1/2003,2,0.764599978923798,0,0,0,
6/21/2002,5/1/2003,2,0.767599999904633,0,0,0,
6/21/2002,6/1/2003,2,0.765600025653839,0,0,0,
6/21/2002,7/1/2002,3,0.648899972438812,0.669000029563904,0.639999985694885,16310,
6/21/2002,8/1/2002,3,0.655700027942658,0.674000024795532,0.646499991416931,11691,
6/21/2002,9/1/2002,3,0.663699984550476,0.680000007152557,0.657000005245209,2091,
6/21/2002,10/1/2002,3,0.67220002412796,0.688000023365021,0.665000021457672,961,
6/21/2002,11/1/2002,3,0.6807000041008,0.69650000333786,0.674000024795532,320,
6/21/2002,12/1/2002,3,0.687200009822845,0.704500019550324,0.680999994277954,1940,
6/21/2002,1/1/2003,3,0.690699994564056,0.708999991416931,0.686999976634979,780,
6/21/2002,2/1/2003,3,0.689199984073639,0.705999970436096,0.686999976634979,392,
6/21/2002,3/1/2003,3,0.677200019359589,0.680000007152557,0.675000011920929,493,
6/21/2002,4/1/2003,3,0.661199986934662,0.666999995708466,0.660000026226044,236,
6/21/2002,5/1/2003,3,0.644699990749359,0.649999976158142,0.643999993801117,34,
6/21/2002,6/1/2003,3,0.639699995517731,0.644999980926514,0.640999972820282,337,
6/21/2002,7/1/2003,3,0.641700029373169,0.643999993801117,0.643999993801117,26,
6/21/2002,8/1/2003,3,0.647199988365173,0,0,0,
6/21/2002,9/1/2003,3,0.653699994087219,0.656000018119812,0.656000018119812,1,
6/21/2002,10/1/2003,3,0.660700023174286,0,0,0,
6/21/2002,11/1/2003,3,0.667200028896332,0,0,0,
6/21/2002,12/1/2003,3,0.673200011253357,0.685000002384186,0.685000002384186,1,
6/24/2002,8/1/2002,1,26.4699993133545,26.6800003051758,25.7000007629395,84399,
6/24/2002,9/1/2002,1,26.2700004577637,26.3899993896484,25.6599998474121,27451,
6/24/2002,10/1/2002,1,26.1399993896484,26.1499996185303,25.5599994659424,5783,
6/24/2002,11/1/2002,1,26.0200004577637,26,25.4799995422363,1528,
6/24/2002,12/1/2002,1,25.8899993896484,25.9500007629395,25.3999996185303,8026,
6/24/2002,1/1/2003,1,25.7000007629395,25.5599994659424,25.3199996948242,2071,
6/24/2002,2/1/2003,1,25.5200004577637,25.3099994659424,25.3099994659424,251,
6/24/2002,3/1/2003,1,25.3400001525879,25.0900001525879,25.0900001525879,77,
6/24/2002,4/1/2003,1,25.1700000762939,24.9400005340576,24.9400005340576,205,
6/24/2002,5/1/2003,1,25,24.7999992370605,24.7999992370605,5,
6/24/2002,6/1/2003,1,24.8400001525879,24.8500003814697,24.5,546,
6/24/2002,7/1/2003,1,24.6800003051758,24.5100002288818,24.3199996948242,456,
6/24/2002,8/1/2003,1,24.5300006866455,0,0,16,
6/24/2002,9/1/2003,1,24.3799991607666,24.2999992370605,24.25,178,
6/24/2002,10/1/2003,1,24.25,0,0,0,
6/24/2002,11/1/2003,1,24.1399993896484,0,0,0,
6/24/2002,12/1/2003,1,24.0400009155273,23.9500007629395,23.7999992370605,2995,
6/24/2002,1/1/2004,1,23.9400005340576,0,0,0,
6/24/2002,2/1/2004,1,23.8500003814697,0,0,0,
6/24/2002,3/1/2004,1,23.7600002288818,0,0,0,
6/24/2002,4/1/2004,1,23.6700000762939,0,0,0,
6/24/2002,5/1/2004,1,23.5799999237061,0,0,0,
6/24/2002,6/1/2004,1,23.5,0,0,150,
6/24/2002,7/1/2004,1,23.4200000762939,0,0,0,
6/24/2002,8/1/2004,1,23.3400001525879,0,0,0,
6/24/2002,9/1/2004,1,23.2700004577637,0,0,0,
6/24/2002,10/1/2004,1,23.2000007629395,0,0,0,
6/24/2002,11/1/2004,1,23.1399993896484,0,0,0,
6/24/2002,12/1/2004,1,23.0799999237061,23,22.9200000762939,1402,
6/24/2002,6/1/2005,1,22.8199996948242,0,0,0,
6/24/2002,12/1/2005,1,22.5599994659424,0,0,0,
6/24/2002,12/1/2006,1,22.1499996185303,0,0,0,
6/24/2002,12/1/2007,1,21.8799991607666,0,0,0,
6/24/2002,12/1/2008,1,21.6599998474121,0,0,0,
6/24/2002,7/1/2002,2,0.777700006961823,0.778999984264374,0.753499984741211,25379,
6/24/2002,8/1/2002,2,0.78329998254776,0.785000026226044,0.761399984359741,22828,
6/24/2002,9/1/2002,2,0.77209997177124,0.773000001907349,0.754999995231628,4516,
6/24/2002,10/1/2002,2,0.740100026130676,0.735000014305115,0.730499982833862,577,
6/24/2002,11/1/2002,2,0.723100006580353,0.717499971389771,0.717499971389771,26,
6/24/2002,12/1/2002,2,0.715099990367889,0.708000004291534,0.698499977588654,28,
6/24/2002,1/1/2003,2,0.714100003242493,0,0,42,
6/24/2002,2/1/2003,2,0.716099977493286,0,0,12,
6/24/2002,3/1/2003,2,0.722599983215332,0,0,12,
6/24/2002,4/1/2003,2,0.7810999751091,0,0,30,
6/24/2002,5/1/2003,2,0.783599972724915,0,0,0,
6/24/2002,6/1/2003,2,0.7810999751091,0,0,30,
6/24/2002,7/1/2002,3,0.666400015354157,0.671000003814697,0.64819997549057,13207,
6/24/2002,8/1/2002,3,0.673200011253357,0.676999986171722,0.656499981880188,14422,
6/24/2002,9/1/2002,3,0.680199980735779,0.682500004768372,0.665799975395203,3347,
6/24/2002,10/1/2002,3,0.688199996948242,0.689999997615814,0.67849999666214,814,
6/24/2002,11/1/2002,3,0.696200013160706,0.699999988079071,0.689000010490418,393,
6/24/2002,12/1/2002,3,0.702199995517731,0.704999983310699,0.692499995231628,789,
6/24/2002,1/1/2003,3,0.705200016498566,0.704999983310699,0.697000026702881,237,
6/24/2002,2/1/2003,3,0.703199982643127,0.708500027656555,0.699999988079071,207,
6/24/2002,3/1/2003,3,0.690699994564056,0.690500020980835,0.689000010490418,12,
6/24/2002,4/1/2003,3,0.674199998378754,0.675000011920929,0.667500019073486,10,
6/24/2002,5/1/2003,3,0.65719997882843,0.659500002861023,0.649999976158142,32,
6/24/2002,6/1/2003,3,0.651700019836426,0.65200001001358,0.65200001001358,1,
6/24/2002,7/1/2003,3,0.653699994087219,0,0,0,
6/24/2002,8/1/2003,3,0.659200012683868,0,0,0,
6/24/2002,9/1/2003,3,0.665700018405914,0,0,63,
6/24/2002,10/1/2003,3,0.67220002412796,0,0,0,
6/24/2002,11/1/2003,3,0.678200006484985,0,0,0,
6/24/2002,12/1/2003,3,0.683700025081635,0.677999973297119,0.677999973297119,65,
6/25/2002,8/1/2002,1,26.3199996948242,27.0499992370605,26.2999992370605,92024,
6/25/2002,9/1/2002,1,26.0799999237061,26.7999992370605,26.0499992370605,28925,
6/25/2002,10/1/2002,1,25.8999996185303,26.6000003814697,25.8700008392334,8052,
6/25/2002,11/1/2002,1,25.75,26.3799991607666,25.7999992370605,2155,
6/25/2002,12/1/2002,1,25.6000003814697,26.25,25.5499992370605,11822,
6/25/2002,1/1/2003,1,25.3999996185303,25.7999992370605,25.75,1226,
6/25/2002,2/1/2003,1,25.2099990844727,25.75,25.5,1364,
6/25/2002,3/1/2003,1,25.0200004577637,25.5499992370605,25.2000007629395,1445,
6/25/2002,4/1/2003,1,24.8400001525879,0,0,621,
6/25/2002,5/1/2003,1,24.6599998474121,0,0,504,
6/25/2002,6/1/2003,1,24.4899997711182,24.9500007629395,24.5499992370605,2082,
6/25/2002,7/1/2003,1,24.3199996948242,0,0,210,
6/25/2002,8/1/2003,1,24.1599998474121,0,0,110,
6/25/2002,9/1/2003,1,24.0100002288818,24.4500007629395,24.2000007629395,473,
6/25/2002,10/1/2003,1,23.8799991607666,0,0,10,
6/25/2002,11/1/2003,1,23.7600002288818,0,0,10,
6/25/2002,12/1/2003,1,23.6499996185303,24.1000003814697,23.7999992370605,6678,
6/25/2002,1/1/2004,1,23.5400009155273,0,0,0,
6/25/2002,2/1/2004,1,23.4400005340576,0,0,0,
6/25/2002,3/1/2004,1,23.3500003814697,0,0,0,
6/25/2002,4/1/2004,1,23.2600002288818,0,0,0,
6/25/2002,5/1/2004,1,23.1700000762939,0,0,0,
6/25/2002,6/1/2004,1,23.0900001525879,23.4500007629395,23.4500007629395,150,
6/25/2002,7/1/2004,1,23.0100002288818,0,0,0,
6/25/2002,8/1/2004,1,22.9300003051758,0,0,0,
6/25/2002,9/1/2004,1,22.8600006103516,0,0,0,
6/25/2002,10/1/2004,1,22.7900009155273,0,0,0,
6/25/2002,11/1/2004,1,22.7299995422363,0,0,0,
6/25/2002,12/1/2004,1,22.6700000762939,23.1499996185303,22.8999996185303,801,
6/25/2002,6/1/2005,1,22.4099998474121,0,0,0,
6/25/2002,12/1/2005,1,22.1499996185303,0,0,0,
6/25/2002,12/1/2006,1,21.7399997711182,0,0,0,
6/25/2002,12/1/2007,1,21.4699993133545,0,0,0,
6/25/2002,12/1/2008,1,21.25,0,0,0,
6/25/2002,7/1/2002,2,0.77319997549057,0.787999987602234,0.772000014781952,21608,
6/25/2002,8/1/2002,2,0.779100000858307,0.79449999332428,0.777999997138977,17234,
6/25/2002,9/1/2002,2,0.76690000295639,0.780499994754791,0.764999985694885,3894,
6/25/2002,10/1/2002,2,0.733699977397919,0.744000017642975,0.737500011920929,715,
6/25/2002,11/1/2002,2,0.715200006961823,0.72299998998642,0.717499971389771,175,
6/25/2002,12/1/2002,2,0.706200003623962,0.721000015735626,0.716000020503998,58,
6/25/2002,1/1/2003,2,0.704699993133545,0,0,26,
6/25/2002,2/1/2003,2,0.706700026988983,0,0,26,
6/25/2002,3/1/2003,2,0.713199973106384,0,0,26,
6/25/2002,4/1/2003,2,0.771200001239777,0.779999971389771,0.779999971389771,26,
6/25/2002,5/1/2003,2,0.773699998855591,0,0,1,
6/25/2002,6/1/2003,2,0.771200001239777,0,0,1,
6/25/2002,7/1/2002,3,0.658900022506714,0.677999973297119,0.657999992370606,15808,
6/25/2002,8/1/2002,3,0.668500006198883,0.683000028133392,0.666000008583069,18893,
6/25/2002,9/1/2002,3,0.675999999046326,0.689999997615814,0.672999978065491,5320,
6/25/2002,10/1/2002,3,0.684499979019165,0.69650000333786,0.689999997615814,1241,
6/25/2002,11/1/2002,3,0.693000018596649,0.703999996185303,0.692499995231628,247,
6/25/2002,12/1/2002,3,0.699000000953674,0.708999991416931,0.699500024318695,2355,
6/25/2002,1/1/2003,3,0.702499985694885,0.71399998664856,0.706499993801117,480,
6/25/2002,2/1/2003,3,0.700500011444092,0.711499989032745,0.704999983310699,195,
6/25/2002,3/1/2003,3,0.688000023365021,0.699999988079071,0.694000005722046,304,
6/25/2002,4/1/2003,3,0.671500027179718,0.684000015258789,0.681999981403351,322,
6/25/2002,5/1/2003,3,0.654500007629395,0.669000029563904,0.665000021457672,9,
6/25/2002,6/1/2003,3,0.648999989032745,0.662000000476837,0.660000026226044,198,
6/25/2002,7/1/2003,3,0.651000022888184,0.66100001335144,0.66100001335144,2,
6/25/2002,8/1/2003,3,0.656499981880188,0.669000029563904,0.669000029563904,1,
6/25/2002,9/1/2003,3,0.662999987602234,0,0,0,
6/25/2002,10/1/2003,3,0.66949999332428,0,0,0,
6/25/2002,11/1/2003,3,0.675499975681305,0,0,0,
6/25/2002,12/1/2003,3,0.680999994277954,0,0,0,
6/26/2002,8/1/2002,1,26.7600002288818,26.8500003814697,25.8500003814697,113254,
6/26/2002,9/1/2002,1,26.3600006103516,26.4799995422363,25.6499996185303,59468,
6/26/2002,10/1/2002,1,26.1599998474121,26.1700000762939,25.5400009155273,5477,
6/26/2002,11/1/2002,1,26.0100002288818,25.8600006103516,25.6000003814697,2122,
6/26/2002,12/1/2002,1,25.8600006103516,25.8999996185303,25.25,11166,
6/26/2002,1/1/2003,1,25.6499996185303,25.4899997711182,25.1200008392334,1980,
6/26/2002,2/1/2003,1,25.4599990844727,0,0,407,
6/26/2002,3/1/2003,1,25.2700004577637,24.7999992370605,24.7999992370605,777,
6/26/2002,4/1/2003,1,25.0900001525879,0,0,514,
6/26/2002,5/1/2003,1,24.9099998474121,0,0,20,
6/26/2002,6/1/2003,1,24.7299995422363,24.7000007629395,24.3199996948242,2525,
6/26/2002,7/1/2003,1,24.5599994659424,0,0,412,
6/26/2002,8/1/2003,1,24.3999996185303,0,0,912,
6/26/2002,9/1/2003,1,24.25,0,0,12,
6/26/2002,10/1/2003,1,24.1200008392334,0,0,12,
6/26/2002,11/1/2003,1,24,0,0,12,
6/26/2002,12/1/2003,1,23.8899993896484,23.5499992370605,23.4300003051758,3858,
6/26/2002,1/1/2004,1,23.7800006866455,0,0,0,
6/26/2002,2/1/2004,1,23.6800003051758,0,0,0,
6/26/2002,3/1/2004,1,23.5900001525879,0,0,0,
6/26/2002,4/1/2004,1,23.5,0,0,0,
6/26/2002,5/1/2004,1,23.4099998474121,0,0,0,
6/26/2002,6/1/2004,1,23.3299999237061,0,0,50,
6/26/2002,7/1/2004,1,23.25,0,0,0,
6/26/2002,8/1/2004,1,23.1700000762939,0,0,0,
6/26/2002,9/1/2004,1,23.1000003814697,0,0,0,
6/26/2002,10/1/2004,1,23.0300006866455,0,0,0,
6/26/2002,11/1/2004,1,22.9699993133545,0,0,0,
6/26/2002,12/1/2004,1,22.9099998474121,0,0,0,
6/26/2002,6/1/2005,1,22.6499996185303,0,0,0,
6/26/2002,12/1/2005,1,22.3899993896484,0,0,0,
6/26/2002,12/1/2006,1,21.9799995422363,0,0,0,
6/26/2002,12/1/2007,1,21.6900005340576,0,0,0,
6/26/2002,12/1/2008,1,21.4500007629395,0,0,0,
6/26/2002,7/1/2002,2,0.785099983215332,0.78600001335144,0.758000016212463,23406,
6/26/2002,8/1/2002,2,0.788500010967255,0.793500006198883,0.763999998569489,25442,
6/26/2002,9/1/2002,2,0.7742999792099,0.779999971389771,0.757000029087067,7270,
6/26/2002,10/1/2002,2,0.740000009536743,0.733500003814697,0.725000023841858,1032,
6/26/2002,11/1/2002,2,0.720499992370606,0.708999991416931,0.707000017166138,938,
6/26/2002,12/1/2002,2,0.711499989032745,0.705999970436096,0.705999970436096,692,
6/26/2002,1/1/2003,2,0.709999978542328,0,0,130,
6/26/2002,2/1/2003,2,0.712000012397766,0,0,0,
6/26/2002,3/1/2003,2,0.718500018119812,0,0,0,
6/26/2002,4/1/2003,2,0.77649998664856,0,0,0,
6/26/2002,5/1/2003,2,0.778999984264374,0.771000027656555,0.771000027656555,1,
6/26/2002,6/1/2003,2,0.77649998664856,0,0,0,
6/26/2002,7/1/2002,3,0.666299998760223,0.670499980449677,0.65149998664856,17854,
6/26/2002,8/1/2002,3,0.67519998550415,0.680000007152557,0.659500002861023,19343,
6/26/2002,9/1/2002,3,0.682200014591217,0.684499979019165,0.667999982833862,3461,
6/26/2002,10/1/2002,3,0.690199971199036,0.681500017642975,0.677999973297119,787,
6/26/2002,11/1/2002,3,0.698199987411499,0.698499977588654,0.686999976634979,296,
6/26/2002,12/1/2002,3,0.704200029373169,0.705999970436096,0.691500008106232,1308,
6/26/2002,1/1/2003,3,0.707199990749359,0.709999978542328,0.697499990463257,376,
6/26/2002,2/1/2003,3,0.704699993133545,0.707000017166138,0.694999992847443,688,
6/26/2002,3/1/2003,3,0.691699981689453,0.694999992847443,0.684000015258789,86,
6/26/2002,4/1/2003,3,0.674700021743774,0.670000016689301,0.669000029563904,36,
6/26/2002,5/1/2003,3,0.65719997882843,0.653500020503998,0.652999997138977,7,
6/26/2002,6/1/2003,3,0.651700019836426,0.646499991416931,0.646499991416931,379,
6/26/2002,7/1/2003,3,0.653699994087219,0.648999989032745,0.648999989032745,1,
6/26/2002,8/1/2003,3,0.659200012683868,0.654999971389771,0.654999971389771,3,
6/26/2002,9/1/2003,3,0.665700018405914,0,0,0,
6/26/2002,10/1/2003,3,0.67220002412796,0,0,0,
6/26/2002,11/1/2003,3,0.678200006484985,0,0,0,
6/26/2002,12/1/2003,3,0.683700025081635,0,0,0,
6/27/2002,8/1/2002,1,26.8600006103516,26.9899997711182,26.5300006866455,77891,
6/27/2002,9/1/2002,1,26.5900001525879,26.7000007629395,26.25,43814,
6/27/2002,10/1/2002,1,26.3400001525879,26.4200000762939,26.0799999237061,12828,
6/27/2002,11/1/2002,1,26.1399993896484,26.1299991607666,25.9200000762939,4053,
6/27/2002,12/1/2002,1,25.9400005340576,25.9899997711182,25.6499996185303,12042,
6/27/2002,1/1/2003,1,25.7199993133545,25.6499996185303,25.5,1801,
6/27/2002,2/1/2003,1,25.5200004577637,25.4500007629395,25.3500003814697,1118,
6/27/2002,3/1/2003,1,25.3199996948242,25.25,25.1800003051758,508,
6/27/2002,4/1/2003,1,25.1299991607666,25,25,1271,
6/27/2002,5/1/2003,1,24.9400005340576,0,0,42,
6/27/2002,6/1/2003,1,24.75,24.7800006866455,24.6000003814697,677,
6/27/2002,7/1/2003,1,24.5699996948242,24.3999996185303,24.3999996185303,51,
6/27/2002,8/1/2003,1,24.4099998474121,0,0,387,
6/27/2002,9/1/2003,1,24.2600002288818,0,0,527,
6/27/2002,10/1/2003,1,24.1200008392334,0,0,337,
6/27/2002,11/1/2003,1,24,0,0,297,
6/27/2002,12/1/2003,1,23.8899993896484,23.8500003814697,23.75,3577,
6/27/2002,1/1/2004,1,23.7800006866455,0,0,330,
6/27/2002,2/1/2004,1,23.6800003051758,0,0,195,
6/27/2002,3/1/2004,1,23.5900001525879,0,0,0,
6/27/2002,4/1/2004,1,23.5,0,0,270,
6/27/2002,5/1/2004,1,23.4099998474121,0,0,270,
6/27/2002,6/1/2004,1,23.3299999237061,23.2000007629395,23.2000007629395,100,
6/27/2002,7/1/2004,1,23.25,0,0,280,
6/27/2002,8/1/2004,1,23.1700000762939,0,0,0,
6/27/2002,9/1/2004,1,23.1000003814697,0,0,0,
6/27/2002,10/1/2004,1,23.0300006866455,0,0,0,
6/27/2002,11/1/2004,1,22.9599990844727,0,0,0,
6/27/2002,12/1/2004,1,22.8999996185303,0,0,330,
6/27/2002,6/1/2005,1,22.6200008392334,0,0,0,
6/27/2002,12/1/2005,1,22.3500003814697,0,0,0,
6/27/2002,12/1/2006,1,21.9200000762939,0,0,0,
6/27/2002,12/1/2007,1,21.6000003814697,0,0,0,
6/27/2002,12/1/2008,1,21.3600006103516,0,0,0,
6/27/2002,7/1/2002,2,0.793699979782105,0.796999990940094,0.782000005245209,19439,
6/27/2002,8/1/2002,2,0.794700026512146,0.799000024795532,0.786499977111816,18439,
6/27/2002,9/1/2002,2,0.778500020503998,0.781000018119812,0.772000014781952,4651,
6/27/2002,10/1/2002,2,0.741699993610382,0.744000017642975,0.739000022411346,990,
6/27/2002,11/1/2002,2,0.721700012683868,0.72299998998642,0.72299998998642,598,
6/27/2002,12/1/2002,2,0.711700022220612,0.711499989032745,0.708999991416931,157,
6/27/2002,1/1/2003,2,0.709699988365173,0,0,74,
6/27/2002,2/1/2003,2,0.711700022220612,0,0,0,
6/27/2002,3/1/2003,2,0.718200027942658,0,0,0,
6/27/2002,4/1/2003,2,0.776199996471405,0,0,0,
6/27/2002,5/1/2003,2,0.778699994087219,0,0,0,
6/27/2002,6/1/2003,2,0.776199996471405,0,0,0,
6/27/2002,7/1/2002,3,0.672900021076202,0.675999999046326,0.666000008583069,13291,
6/27/2002,8/1/2002,3,0.677500009536743,0.682500004768372,0.673500001430512,14776,
6/27/2002,9/1/2002,3,0.684499979019165,0.689000010490418,0.681999981403351,4417,
6/27/2002,10/1/2002,3,0.691500008106232,0.694999992847443,0.689000010490418,742,
6/27/2002,11/1/2002,3,0.699000000953674,0.702000021934509,0.697000026702881,844,
6/27/2002,12/1/2002,3,0.704500019550324,0.708500027656555,0.702000021934509,2057,
6/27/2002,1/1/2003,3,0.707499980926514,0.712000012397766,0.706499993801117,1274,
6/27/2002,2/1/2003,3,0.703999996185303,0.709500014781952,0.703999996185303,251,
6/27/2002,3/1/2003,3,0.690999984741211,0.697499990463257,0.692499995231628,179,
6/27/2002,4/1/2003,3,0.674000024795532,0.680499970912933,0.675999999046326,11,
6/27/2002,5/1/2003,3,0.656499981880188,0.661499977111816,0.659500002861023,6,
6/27/2002,6/1/2003,3,0.651000022888184,0.666000008583069,0.666000008583069,228,
6/27/2002,7/1/2003,3,0.652999997138977,0,0,0,
6/27/2002,8/1/2003,3,0.658500015735626,0,0,0,
6/27/2002,9/1/2003,3,0.664499998092651,0,0,0,
6/27/2002,10/1/2003,3,0.670499980449677,0,0,0,
6/27/2002,11/1/2003,3,0.675999999046326,0,0,0,
6/27/2002,12/1/2003,3,0.680999994277954,0,0,0,
6/28/2002,8/1/2002,1,26.8600006103516,26.9899997711182,26.3299999237061,76097,
6/28/2002,9/1/2002,1,26.7099990844727,26.7700004577637,26.25,44388,
6/28/2002,10/1/2002,1,26.4500007629395,26.5300006866455,26.0200004577637,9829,
6/28/2002,11/1/2002,1,26.2299995422363,26.2999992370605,25.8999996185303,1726,
6/28/2002,12/1/2002,1,26.0300006866455,26,25.7000007629395,10118,
6/28/2002,1/1/2003,1,25.7900009155273,25.7000007629395,25.5200004577637,1187,
6/28/2002,2/1/2003,1,25.5699996948242,25.4300003051758,25.4200000762939,372,
6/28/2002,3/1/2003,1,25.3600006103516,25.1000003814697,25.0499992370605,129,
6/28/2002,4/1/2003,1,25.1599998474121,0,0,175,
6/28/2002,5/1/2003,1,24.9599990844727,24.9400005340576,24.7000007629395,205,
6/28/2002,6/1/2003,1,24.7700004577637,24.7999992370605,24.6499996185303,1753,
6/28/2002,7/1/2003,1,24.5799999237061,0,0,200,
6/28/2002,8/1/2003,1,24.4099998474121,24.1499996185303,24.1499996185303,21,
6/28/2002,9/1/2003,1,24.2600002288818,24.0499992370605,24.0499992370605,5,
6/28/2002,10/1/2003,1,24.1100006103516,24,24,5,
6/28/2002,11/1/2003,1,23.9899997711182,0,0,100,
6/28/2002,12/1/2003,1,23.8799991607666,23.8600006103516,23.7000007629395,8112,
6/28/2002,1/1/2004,1,23.7700004577637,0,0,0,
6/28/2002,2/1/2004,1,23.6700000762939,0,0,0,
6/28/2002,3/1/2004,1,23.5799999237061,0,0,0,
6/28/2002,4/1/2004,1,23.4899997711182,0,0,0,
6/28/2002,5/1/2004,1,23.3999996185303,0,0,0,
6/28/2002,6/1/2004,1,23.3199996948242,0,0,0,
6/28/2002,7/1/2004,1,23.2399997711182,0,0,0,
6/28/2002,8/1/2004,1,23.1599998474121,0,0,0,
6/28/2002,9/1/2004,1,23.0900001525879,0,0,0,
6/28/2002,10/1/2004,1,23.0200004577637,0,0,0,
6/28/2002,11/1/2004,1,22.9500007629395,0,0,0,
6/28/2002,12/1/2004,1,22.8899993896484,0,0,0,
6/28/2002,6/1/2005,1,22.5900001525879,0,0,0,
6/28/2002,12/1/2005,1,22.2900009155273,0,0,0,
6/28/2002,12/1/2006,1,21.8400001525879,0,0,0,
6/28/2002,12/1/2007,1,21.5,0,0,0,
6/28/2002,12/1/2008,1,21.2600002288818,0,0,0,
6/28/2002,7/1/2002,2,0.793799996376038,0.796999990940094,0.776000022888184,19809,
6/28/2002,8/1/2002,2,0.786400020122528,0.797999978065491,0.781000018119812,30013,
6/28/2002,9/1/2002,2,0.772899985313416,0.783999979496002,0.76800000667572,7584,
6/28/2002,10/1/2002,2,0.738399982452393,0.740000009536743,0.73199999332428,1114,
6/28/2002,11/1/2002,2,0.719600021839142,0.72299998998642,0.715499997138977,475,
6/28/2002,12/1/2002,2,0.710099995136261,0.712000012397766,0.703999996185303,122,
6/28/2002,1/1/2003,2,0.708599984645844,0.700999975204468,0.699999988079071,35,
6/28/2002,2/1/2003,2,0.710600018501282,0,0,0,
6/28/2002,3/1/2003,2,0.717100024223328,0,0,45,
6/28/2002,4/1/2003,2,0.775099992752075,0,0,0,
6/28/2002,5/1/2003,2,0.777599990367889,0,0,0,
6/28/2002,6/1/2003,2,0.775099992752075,0,0,0,
6/28/2002,7/1/2002,3,0.67960000038147,0.681999981403351,0.664499998092651,13610,
6/28/2002,8/1/2002,3,0.680299997329712,0.686999976634979,0.669000029563904,21235,
6/28/2002,9/1/2002,3,0.689199984073639,0.693000018596649,0.677500009536743,6438,
6/28/2002,10/1/2002,3,0.6942999958992,0.694000005722046,0.686999976634979,928,
6/28/2002,11/1/2002,3,0.701300024986267,0.705999970436096,0.694000005722046,442,
6/28/2002,12/1/2002,3,0.706799983978272,0.708999991416931,0.699999988079071,1109,
6/28/2002,1/1/2003,3,0.709800004959106,0.712499976158142,0.703499972820282,431,
6/28/2002,2/1/2003,3,0.706300020217896,0.708999991416931,0.699000000953674,27,
6/28/2002,3/1/2003,3,0.692300021648407,0.694999992847443,0.688000023365021,31,
6/28/2002,4/1/2003,3,0.674799978733063,0.683000028133392,0.671999990940094,3,
6/28/2002,5/1/2003,3,0.657299995422363,0,0,0,
6/28/2002,6/1/2003,3,0.651300013065338,0,0,20,
6/28/2002,7/1/2003,3,0.653299987316132,0,0,0,
6/28/2002,8/1/2003,3,0.658800005912781,0,0,0,
6/28/2002,9/1/2003,3,0.664799988269806,0,0,0,
6/28/2002,10/1/2003,3,0.670799970626831,0,0,0,
6/28/2002,11/1/2003,3,0.67629998922348,0,0,0,
6/28/2002,12/1/2003,3,0.681299984455109,0,0,0,
7/1/2002,8/1/2002,1,26.8099994659424,27.1499996185303,26.6100006103516,44180,
7/1/2002,9/1/2002,1,26.7399997711182,27,26.5499992370605,31442,
7/1/2002,10/1/2002,1,26.4799995422363,26.5400009155273,26.3600006103516,4503,
7/1/2002,11/1/2002,1,26.25,26.2299995422363,26.2000007629395,546,
7/1/2002,12/1/2002,1,26.0300006866455,26.2000007629395,25.8500003814697,3236,
7/1/2002,1/1/2003,1,25.7900009155273,25.75,25.7000007629395,167,
7/1/2002,2/1/2003,1,25.5699996948242,25.5200004577637,25.5,33,
7/1/2002,3/1/2003,1,25.3600006103516,25.25,25.25,113,
7/1/2002,4/1/2003,1,25.1599998474121,0,0,0,
7/1/2002,5/1/2003,1,24.9599990844727,0,0,33,
7/1/2002,6/1/2003,1,24.7700004577637,24.7800006866455,24.7000007629395,240,
7/1/2002,7/1/2003,1,24.5799999237061,0,0,0,
7/1/2002,8/1/2003,1,24.4099998474121,0,0,0,
7/1/2002,9/1/2003,1,24.2600002288818,0,0,0,
7/1/2002,10/1/2003,1,24.1100006103516,0,0,0,
7/1/2002,11/1/2003,1,23.9899997711182,0,0,0,
7/1/2002,12/1/2003,1,23.8799991607666,0,0,429,
7/1/2002,1/1/2004,1,23.7700004577637,0,0,0,
7/1/2002,2/1/2004,1,23.6700000762939,0,0,0,
7/1/2002,3/1/2004,1,23.5799999237061,0,0,0,
7/1/2002,4/1/2004,1,23.4899997711182,0,0,0,
7/1/2002,5/1/2004,1,23.3999996185303,0,0,0,
7/1/2002,6/1/2004,1,23.3199996948242,0,0,0,
7/1/2002,7/1/2004,1,23.2399997711182,0,0,0,
7/1/2002,8/1/2004,1,23.1599998474121,0,0,0,
7/1/2002,9/1/2004,1,23.0900001525879,0,0,0,
7/1/2002,10/1/2004,1,23.0200004577637,0,0,0,
7/1/2002,11/1/2004,1,22.9500007629395,0,0,0,
7/1/2002,12/1/2004,1,22.8899993896484,22.8999996185303,22.75,106,
7/1/2002,6/1/2005,1,22.5900001525879,0,0,0,
7/1/2002,12/1/2005,1,22.2900009155273,0,0,0,
7/1/2002,12/1/2006,1,21.8400001525879,21.7700004577637,21.75,10,
7/1/2002,12/1/2007,1,21.5,0,0,0,
7/1/2002,12/1/2008,1,21.2600002288818,0,0,0,
7/1/2002,8/1/2002,2,0.791899979114533,0.795000016689301,0.78250002861023,13902,
7/1/2002,9/1/2002,2,0.778599977493286,0.782000005245209,0.768999993801117,5470,
7/1/2002,10/1/2002,2,0.743600010871887,0.745500028133392,0.744000017642975,530,
7/1/2002,11/1/2002,2,0.72409999370575,0.72299998998642,0.72000002861023,186,
7/1/2002,12/1/2002,2,0.714600026607513,0.709999978542328,0.709999978542328,146,
7/1/2002,1/1/2003,2,0.713100016117096,0.709999978542328,0.709999978542328,10,
7/1/2002,2/1/2003,2,0.715099990367889,0,0,0,
7/1/2002,3/1/2003,2,0.721599996089935,0,0,0,
7/1/2002,4/1/2003,2,0.779600024223328,0,0,0,
7/1/2002,5/1/2003,2,0.782100021839142,0,0,0,
7/1/2002,6/1/2003,2,0.779600024223328,0,0,0,
7/1/2002,7/1/2003,2,0.779600024223328,0,0,0,
7/1/2002,8/1/2002,3,0.680199980735779,0.688000023365021,0.677500009536743,10121,
7/1/2002,9/1/2002,3,0.688499987125397,0.694999992847443,0.685000002384186,4223,
7/1/2002,10/1/2002,3,0.694999992847443,0.702000021934509,0.694999992847443,429,
7/1/2002,11/1/2002,3,0.702000021934509,0.708000004291534,0.699999988079071,50,
7/1/2002,12/1/2002,3,0.707499980926514,0.71399998664856,0.705999970436096,345,
7/1/2002,1/1/2003,3,0.710500001907349,0.717499971389771,0.712000012397766,337,
7/1/2002,2/1/2003,3,0.707000017166138,0.71450001001358,0.684000015258789,9,
7/1/2002,3/1/2003,3,0.693000018596649,0.701499998569489,0.695500016212463,5,
7/1/2002,4/1/2003,3,0.675499975681305,0.683000028133392,0.680000007152557,4,
7/1/2002,5/1/2003,3,0.657999992370606,0.666000008583069,0.663999974727631,2,
7/1/2002,6/1/2003,3,0.65200001001358,0,0,130,
7/1/2002,7/1/2003,3,0.653999984264374,0,0,48,
7/1/2002,8/1/2003,3,0.659500002861023,0,0,6,
7/1/2002,9/1/2003,3,0.665499985218048,0,0,0,
7/1/2002,10/1/2003,3,0.671500027179718,0,0,0,
7/1/2002,11/1/2003,3,0.676999986171722,0,0,0,
7/1/2002,12/1/2003,3,0.681999981403351,0,0,0,
7/1/2002,1/1/2004,3,0.684499979019165,0,0,0,
7/2/2002,8/1/2002,1,26.7700004577637,27.1499996185303,26.6299991607666,64641,
7/2/2002,9/1/2002,1,26.6900005340576,27.0799999237061,26.5599994659424,37029,
7/2/2002,10/1/2002,1,26.4200000762939,26.75,26.3600006103516,8760,
7/2/2002,11/1/2002,1,26.1900005340576,26.5,26.1900005340576,3342,
7/2/2002,12/1/2002,1,25.9699993133545,26.25,25.8999996185303,6581,
7/2/2002,1/1/2003,1,25.7299995422363,25.8199996948242,25.7000007629395,632,
7/2/2002,2/1/2003,1,25.5100002288818,25.6000003814697,25.5699996948242,168,
7/2/2002,3/1/2003,1,25.2999992370605,25.4500007629395,25.3500003814697,307,
7/2/2002,4/1/2003,1,25.0900001525879,25.25,25.25,77,
7/2/2002,5/1/2003,1,24.8899993896484,0,0,69,
7/2/2002,6/1/2003,1,24.7000007629395,24.8999996185303,24.75,1499,
7/2/2002,7/1/2003,1,24.5100002288818,24.5499992370605,24.5499992370605,20,
7/2/2002,8/1/2003,1,24.3400001525879,0,0,41,
7/2/2002,9/1/2003,1,24.1900005340576,0,0,50,
7/2/2002,10/1/2003,1,24.0400009155273,0,0,0,
7/2/2002,11/1/2003,1,23.9200000762939,0,0,0,
7/2/2002,12/1/2003,1,23.8099994659424,23.8999996185303,23.7999992370605,2297,
7/2/2002,1/1/2004,1,23.7000007629395,0,0,10,
7/2/2002,2/1/2004,1,23.6000003814697,0,0,0,
7/2/2002,3/1/2004,1,23.5,0,0,0,
7/2/2002,4/1/2004,1,23.4099998474121,0,0,0,
7/2/2002,5/1/2004,1,23.3199996948242,0,0,0,
7/2/2002,6/1/2004,1,23.2399997711182,23.2999992370605,23.2999992370605,359,
7/2/2002,7/1/2004,1,23.1599998474121,0,0,0,
7/2/2002,8/1/2004,1,23.0799999237061,0,0,0,
7/2/2002,9/1/2004,1,23.0100002288818,0,0,0,
7/2/2002,10/1/2004,1,22.9400005340576,0,0,0,
7/2/2002,11/1/2004,1,22.8700008392334,0,0,0,
7/2/2002,12/1/2004,1,22.8099994659424,22.8500003814697,22.8500003814697,252,
7/2/2002,6/1/2005,1,22.5100002288818,0,0,0,
7/2/2002,12/1/2005,1,22.2099990844727,0,0,0,
7/2/2002,12/1/2006,1,21.7600002288818,0,0,0,
7/2/2002,12/1/2007,1,21.4200000762939,0,0,0,
7/2/2002,12/1/2008,1,21.1800003051758,21.25,21.25,3,
7/2/2002,8/1/2002,2,0.789799988269806,0.802999973297119,0.782999992370606,23120,
7/2/2002,9/1/2002,2,0.779100000858307,0.787500023841858,0.772499978542328,8651,
7/2/2002,10/1/2002,2,0.744599997997284,0.744000017642975,0.740000009536743,2082,
7/2/2002,11/1/2002,2,0.725600004196167,0.725000023841858,0.724500000476837,548,
7/2/2002,12/1/2002,2,0.716099977493286,0.714999973773956,0.709999978542328,286,
7/2/2002,1/1/2003,2,0.714600026607513,0.711000025272369,0.711000025272369,50,
7/2/2002,2/1/2003,2,0.716600000858307,0,0,10,
7/2/2002,3/1/2003,2,0.723100006580353,0,0,0,
7/2/2002,4/1/2003,2,0.7810999751091,0,0,0,
7/2/2002,5/1/2003,2,0.783100008964539,0,0,0,
7/2/2002,6/1/2003,2,0.7810999751091,0,0,0,
7/2/2002,7/1/2003,2,0.7810999751091,0,0,0,
7/2/2002,8/1/2002,3,0.687099993228912,0.692499995231628,0.67849999666214,18455,
7/2/2002,9/1/2002,3,0.693499982357025,0.697000026702881,0.686500012874603,8532,
7/2/2002,10/1/2002,3,0.699999988079071,0.704999983310699,0.695500016212463,2148,
7/2/2002,11/1/2002,3,0.706499993801117,0.712000012397766,0.700999975204468,945,
7/2/2002,12/1/2002,3,0.711499989032745,0.717499971389771,0.707000017166138,882,
7/2/2002,1/1/2003,3,0.71450001001358,0.721000015735626,0.712499976158142,496,
7/2/2002,2/1/2003,3,0.711000025272369,0.716499984264374,0.708999991416931,37,
7/2/2002,3/1/2003,3,0.697000026702881,0.703999996185303,0.695999979972839,205,
7/2/2002,4/1/2003,3,0.679499983787537,0.685000002384186,0.679000020027161,11,
7/2/2002,5/1/2003,3,0.662000000476837,0.667999982833862,0.662500023841858,5,
7/2/2002,6/1/2003,3,0.656000018119812,0.660000026226044,0.660000026226044,3,
7/2/2002,7/1/2003,3,0.657999992370606,0,0,0,
7/2/2002,8/1/2003,3,0.663500010967255,0,0,0,
7/2/2002,9/1/2003,3,0.66949999332428,0,0,0,
7/2/2002,10/1/2003,3,0.675499975681305,0,0,0,
7/2/2002,11/1/2003,3,0.680999994277954,0,0,0,
7/2/2002,12/1/2003,3,0.685999989509583,0,0,0,
7/2/2002,1/1/2004,3,0.688499987125397,0,0,0,
7/3/2002,8/1/2002,1,26.7999992370605,26.9500007629395,26.3799991607666,62869,
7/3/2002,9/1/2002,1,26.6800003051758,26.8500003814697,26.2999992370605,32351,
7/3/2002,10/1/2002,1,26.4200000762939,26.5100002288818,26.0499992370605,5878,
7/3/2002,11/1/2002,1,26.2000007629395,26.2000007629395,25.8799991607666,1527,
7/3/2002,12/1/2002,1,25.9799995422363,26.0699996948242,25.6499996185303,6123,
7/3/2002,1/1/2003,1,25.75,25.7199993133545,25.5499992370605,475,
7/3/2002,2/1/2003,1,25.5400009155273,25.4200000762939,25.3799991607666,97,
7/3/2002,3/1/2003,1,25.3299999237061,25.1800003051758,25.0499992370605,48,
7/3/2002,4/1/2003,1,25.1299991607666,25.0900001525879,25,128,
7/3/2002,5/1/2003,1,24.9400005340576,24.8500003814697,24.5900001525879,122,
7/3/2002,6/1/2003,1,24.7600002288818,0,0,305,
7/3/2002,7/1/2003,1,24.5799999237061,0,0,0,
7/3/2002,8/1/2003,1,24.4200000762939,24.2900009155273,24.2900009155273,950,
7/3/2002,9/1/2003,1,24.2800006866455,0,0,50,
7/3/2002,10/1/2003,1,24.1499996185303,0,0,40,
7/3/2002,11/1/2003,1,24.0300006866455,0,0,190,
7/3/2002,12/1/2003,1,23.9200000762939,23.7999992370605,23.6900005340576,1568,
7/3/2002,1/1/2004,1,23.8099994659424,0,0,275,
7/3/2002,2/1/2004,1,23.7099990844727,0,0,0,
7/3/2002,3/1/2004,1,23.6100006103516,0,0,0,
7/3/2002,4/1/2004,1,23.5200004577637,0,0,0,
7/3/2002,5/1/2004,1,23.4300003051758,0,0,0,
7/3/2002,6/1/2004,1,23.3500003814697,0,0,0,
7/3/2002,7/1/2004,1,23.2700004577637,0,0,0,
7/3/2002,8/1/2004,1,23.1900005340576,0,0,0,
7/3/2002,9/1/2004,1,23.1200008392334,0,0,0,
7/3/2002,10/1/2004,1,23.0499992370605,0,0,0,
7/3/2002,11/1/2004,1,22.9799995422363,0,0,0,
7/3/2002,12/1/2004,1,22.8999996185303,22.6900005340576,22.6900005340576,27,
7/3/2002,6/1/2005,1,22.6200008392334,0,0,0,
7/3/2002,12/1/2005,1,22.3199996948242,0,0,0,
7/3/2002,12/1/2006,1,21.8700008392334,21.7000007629395,21.7000007629395,20,
7/3/2002,12/1/2007,1,21.5300006866455,0,0,0,
7/3/2002,12/1/2008,1,21.2900009155273,0,0,400,
7/3/2002,8/1/2002,2,0.78600001335144,0.792500019073486,0.771000027656555,23895,
7/3/2002,9/1/2002,2,0.775699973106384,0.781499981880188,0.763999998569489,6661,
7/3/2002,10/1/2002,2,0.744499981403351,0.735499978065491,0.735499978065491,1799,
7/3/2002,11/1/2002,2,0.726999998092651,0,0,491,
7/3/2002,12/1/2002,2,0.717700004577637,0.712499976158142,0.712499976158142,230,
7/3/2002,1/1/2003,2,0.716499984264374,0,0,150,
7/3/2002,2/1/2003,2,0.718500018119812,0,0,0,
7/3/2002,3/1/2003,2,0.725000023841858,0,0,0,
7/3/2002,4/1/2003,2,0.782999992370606,0,0,25,
7/3/2002,5/1/2003,2,0.784500002861023,0,0,25,
7/3/2002,6/1/2003,2,0.782999992370606,0,0,0,
7/3/2002,7/1/2003,2,0.777999997138977,0,0,0,
7/3/2002,8/1/2002,3,0.687699973583221,0.690999984741211,0.680999994277954,19091,
7/3/2002,9/1/2002,3,0.694800019264221,0.695999979972839,0.688499987125397,6465,
7/3/2002,10/1/2002,3,0.701300024986267,0.701900005340576,0.69650000333786,3203,
7/3/2002,11/1/2002,3,0.707300007343292,0.708999991416931,0.700999975204468,886,
7/3/2002,12/1/2002,3,0.7117999792099,0.71289998292923,0.704999983310699,1768,
7/3/2002,1/1/2003,3,0.714800000190735,0.71450001001358,0.709999978542328,704,
7/3/2002,2/1/2003,3,0.710799992084503,0.712000012397766,0.706499993801117,51,
7/3/2002,3/1/2003,3,0.696300029754639,0.697000026702881,0.691500008106232,44,
7/3/2002,4/1/2003,3,0.678300023078918,0.680499970912933,0.674499988555908,40,
7/3/2002,5/1/2003,3,0.660799980163574,0.657999992370606,0.657999992370606,4,
7/3/2002,6/1/2003,3,0.654799997806549,0.655499994754791,0.65200001001358,4,
7/3/2002,7/1/2003,3,0.656799972057343,0,0,2,
7/3/2002,8/1/2003,3,0.662299990653992,0,0,0,
7/3/2002,9/1/2003,3,0.668299973011017,0,0,0,
7/3/2002,10/1/2003,3,0.674300014972687,0,0,0,
7/3/2002,11/1/2003,3,0.679799973964691,0,0,50,
7/3/2002,12/1/2003,3,0.684800028800964,0,0,50,
7/3/2002,1/1/2004,3,0.687300026416779,0,0,50,
7/8/2002,8/1/2002,1,26.0699996948242,26.8600006103516,25.8999996185303,75606,
7/8/2002,9/1/2002,1,26.0799999237061,26.6700000762939,25.8600006103516,42492,
7/8/2002,10/1/2002,1,25.8700008392334,26.2999992370605,25.6499996185303,3945,
7/8/2002,11/1/2002,1,25.6900005340576,25.7999992370605,25.5,1550,
7/8/2002,12/1/2002,1,25.5100002288818,25.6800003051758,25.3500003814697,4742,
7/8/2002,1/1/2003,1,25.3099994659424,25.2000007629395,25.2000007629395,330,
7/8/2002,2/1/2003,1,25.1200008392334,25,25,52,
7/8/2002,3/1/2003,1,24.9300003051758,24.9300003051758,24.75,224,
7/8/2002,4/1/2003,1,24.75,25,25,3,
7/8/2002,5/1/2003,1,24.5699996948242,0,0,0,
7/8/2002,6/1/2003,1,24.3999996185303,24.3999996185303,24.3500003814697,110,
7/8/2002,7/1/2003,1,24.2399997711182,0,0,0,
7/8/2002,8/1/2003,1,24.1000003814697,0,0,0,
7/8/2002,9/1/2003,1,23.9699993133545,0,0,150,
7/8/2002,10/1/2003,1,23.8500003814697,0,0,0,
7/8/2002,11/1/2003,1,23.7399997711182,0,0,0,
7/8/2002,12/1/2003,1,23.6399993896484,0,0,1674,
7/8/2002,1/1/2004,1,23.5400009155273,0,0,0,
7/8/2002,2/1/2004,1,23.4500007629395,0,0,0,
7/8/2002,3/1/2004,1,23.3600006103516,0,0,0,
7/8/2002,4/1/2004,1,23.2800006866455,0,0,0,
7/8/2002,5/1/2004,1,23.2000007629395,0,0,0,
7/8/2002,6/1/2004,1,23.1299991607666,0,0,0,
7/8/2002,7/1/2004,1,23.0599994659424,0,0,0,
7/8/2002,8/1/2004,1,22.9899997711182,0,0,0,
7/8/2002,9/1/2004,1,22.9200000762939,0,0,0,
7/8/2002,10/1/2004,1,22.8500003814697,0,0,0,
7/8/2002,11/1/2004,1,22.7800006866455,0,0,0,
7/8/2002,12/1/2004,1,22.7199993133545,0,0,610,
7/8/2002,6/1/2005,1,22.4400005340576,0,0,0,
7/8/2002,12/1/2005,1,22.1599998474121,0,0,0,
7/8/2002,12/1/2006,1,21.7099990844727,0,0,0,
7/8/2002,12/1/2007,1,21.3700008392334,0,0,0,
7/8/2002,12/1/2008,1,21.1499996185303,0,0,0,
7/8/2002,8/1/2002,2,0.761399984359741,0.785000026226044,0.755999982357025,25243,
7/8/2002,9/1/2002,2,0.756399989128113,0.774999976158142,0.75,7512,
7/8/2002,10/1/2002,2,0.728900015354157,0.734000027179718,0.72299998998642,2329,
7/8/2002,11/1/2002,2,0.71289998292923,0.712000012397766,0.712000012397766,587,
7/8/2002,12/1/2002,2,0.70440000295639,0.703999996185303,0.699000000953674,404,
7/8/2002,1/1/2003,2,0.703700006008148,0.701499998569489,0.701499998569489,26,
7/8/2002,2/1/2003,2,0.706200003623962,0,0,0,
7/8/2002,3/1/2003,2,0.713199973106384,0,0,0,
7/8/2002,4/1/2003,2,0.771700024604797,0,0,0,
7/8/2002,5/1/2003,2,0.773500025272369,0,0,0,
7/8/2002,6/1/2003,2,0.772000014781952,0.774999976158142,0.774999976158142,1,
7/8/2002,7/1/2003,2,0.767000019550324,0,0,0,
7/8/2002,8/1/2002,3,0.667999982833862,0.687699973583221,0.666000008583069,23948,
7/8/2002,9/1/2002,3,0.67629998922348,0.694500029087067,0.674499988555908,8530,
7/8/2002,10/1/2002,3,0.683300018310547,0.6875,0.682500004768372,2079,
7/8/2002,11/1/2002,3,0.690299987792969,0.694999992847443,0.689499974250793,2906,
7/8/2002,12/1/2002,3,0.695800006389618,0.700999975204468,0.694500029087067,3421,
7/8/2002,1/1/2003,3,0.699299991130829,0.703999996185303,0.698000013828278,249,
7/8/2002,2/1/2003,3,0.695800006389618,0.700999975204468,0.695999979972839,138,
7/8/2002,3/1/2003,3,0.681800007820129,0.686999976634979,0.684000015258789,57,
7/8/2002,4/1/2003,3,0.66430002450943,0.671000003814697,0.667500019073486,29,
7/8/2002,5/1/2003,3,0.646799981594086,0.653999984264374,0.652999997138977,5,
7/8/2002,6/1/2003,3,0.640799999237061,0.648999989032745,0.648999989032745,3,
7/8/2002,7/1/2003,3,0.642799973487854,0,0,0,
7/8/2002,8/1/2003,3,0.648299992084503,0,0,0,
7/8/2002,9/1/2003,3,0.654299974441528,0,0,0,
7/8/2002,10/1/2003,3,0.660300016403198,0,0,0,
7/8/2002,11/1/2003,3,0.665799975395203,0,0,0,
7/8/2002,12/1/2003,3,0.670799970626831,0,0,210,
7/8/2002,1/1/2004,3,0.67330002784729,0.680999994277954,0.680999994277954,4,
7/9/2002,8/1/2002,1,26.0900001525879,26.2000007629395,25.7299995422363,84852,
7/9/2002,9/1/2002,1,26.1000003814697,26.1800003051758,25.6900005340576,55700,
7/9/2002,10/1/2002,1,25.8700008392334,25.8999996185303,25.5499992370605,6792,
7/9/2002,11/1/2002,1,25.6800003051758,25.7299995422363,25.4500007629395,3133,
7/9/2002,12/1/2002,1,25.4899997711182,25.5499992370605,25.2399997711182,10700,
7/9/2002,1/1/2003,1,25.2900009155273,25.3299999237061,25.1000003814697,1084,
7/9/2002,2/1/2003,1,25.1100006103516,0,0,546,
7/9/2002,3/1/2003,1,24.9300003051758,24.8500003814697,24.8500003814697,158,
7/9/2002,4/1/2003,1,24.7600002288818,24.6000003814697,24.6000003814697,189,
7/9/2002,5/1/2003,1,24.5900001525879,0,0,50,
7/9/2002,6/1/2003,1,24.4200000762939,24.4300003051758,24.3999996185303,815,
7/9/2002,7/1/2003,1,24.2600002288818,0,0,200,
7/9/2002,8/1/2003,1,24.1200008392334,0,0,0,
7/9/2002,9/1/2003,1,23.9899997711182,23.8500003814697,23.7999992370605,50,
7/9/2002,10/1/2003,1,23.8700008392334,0,0,0,
7/9/2002,11/1/2003,1,23.7600002288818,0,0,75,
7/9/2002,12/1/2003,1,23.6599998474121,0,0,1370,
7/9/2002,1/1/2004,1,23.5599994659424,0,0,0,
7/9/2002,2/1/2004,1,23.4699993133545,0,0,0,
7/9/2002,3/1/2004,1,23.3799991607666,0,0,0,
7/9/2002,4/1/2004,1,23.2999992370605,0,0,0,
7/9/2002,5/1/2004,1,23.2199993133545,0,0,0,
7/9/2002,6/1/2004,1,23.1499996185303,0,0,100,
7/9/2002,7/1/2004,1,23.0900001525879,0,0,0,
7/9/2002,8/1/2004,1,23.0300006866455,0,0,0,
7/9/2002,9/1/2004,1,22.9699993133545,0,0,0,
7/9/2002,10/1/2004,1,22.9099998474121,0,0,0,
7/9/2002,11/1/2004,1,22.8500003814697,0,0,0,
7/9/2002,12/1/2004,1,22.7900009155273,0,0,100,
7/9/2002,6/1/2005,1,22.5100002288818,0,0,0,
7/9/2002,12/1/2005,1,22.2399997711182,0,0,50,
7/9/2002,12/1/2006,1,21.7900009155273,0,0,0,
7/9/2002,12/1/2007,1,21.4500007629395,0,0,0,
7/9/2002,12/1/2008,1,21.2299995422363,0,0,0,
7/9/2002,8/1/2002,2,0.769599974155426,0.773999989032745,0.750999987125397,35768,
7/9/2002,9/1/2002,2,0.76120001077652,0.764999985694885,0.747500002384186,13292,
7/9/2002,10/1/2002,2,0.729700028896332,0.730499982833862,0.721000015735626,3403,
7/9/2002,11/1/2002,2,0.712000012397766,0.708000004291534,0.708000004291534,1157,
7/9/2002,12/1/2002,2,0.702000021934509,0.699999988079071,0.698000013828278,508,
7/9/2002,1/1/2003,2,0.700500011444092,0.700999975204468,0.698000013828278,150,
7/9/2002,2/1/2003,2,0.702000021934509,0,0,147,
7/9/2002,3/1/2003,2,0.708500027656555,0,0,147,
7/9/2002,4/1/2003,2,0.766499996185303,0,0,54,
7/9/2002,5/1/2003,2,0.768299996852875,0.773000001907349,0.773000001907349,26,
7/9/2002,6/1/2003,2,0.766499996185303,0,0,0,
7/9/2002,7/1/2003,2,0.759500026702881,0,0,0,
7/9/2002,8/1/2002,3,0.670499980449677,0.671999990940094,0.662000000476837,19807,
7/9/2002,9/1/2002,3,0.678300023078918,0.679000020027161,0.666999995708466,6652,
7/9/2002,10/1/2002,3,0.68529999256134,0.686500012874603,0.677699983119965,1858,
7/9/2002,11/1/2002,3,0.692300021648407,0.693499982357025,0.685999989509583,407,
7/9/2002,12/1/2002,3,0.697799980640411,0.699000000953674,0.689999997615814,1499,
7/9/2002,1/1/2003,3,0.701300024986267,0.703999996185303,0.697000026702881,147,
7/9/2002,2/1/2003,3,0.698300004005432,0.699999988079071,0.692499995231628,101,
7/9/2002,3/1/2003,3,0.684800028800964,0.688000023365021,0.679000020027161,116,
7/9/2002,4/1/2003,3,0.667800009250641,0.671000003814697,0.665000021457672,67,
7/9/2002,5/1/2003,3,0.650799989700317,0.652499973773956,0.652499973773956,10,
7/9/2002,6/1/2003,3,0.645299971103668,0.646000027656555,0.646000027656555,4,
7/9/2002,7/1/2003,3,0.647300004959106,0,0,5,
7/9/2002,8/1/2003,3,0.652800023555756,0,0,3,
7/9/2002,9/1/2003,3,0.658800005912781,0.657999992370606,0.657999992370606,8,
7/9/2002,10/1/2003,3,0.664799988269806,0,0,0,
7/9/2002,11/1/2003,3,0.670300006866455,0,0,0,
7/9/2002,12/1/2003,3,0.675300002098084,0,0,0,
7/9/2002,1/1/2004,3,0.677799999713898,0,0,0,
7/10/2002,8/1/2002,1,26.7700004577637,27.0799999237061,26.0799999237061,97914,
7/10/2002,9/1/2002,1,26.7600002288818,27,26.0599994659424,62691,
7/10/2002,10/1/2002,1,26.4699993133545,26.6499996185303,25.8299999237061,10029,
7/10/2002,11/1/2002,1,26.25,26.2999992370605,25.6499996185303,3218,
7/10/2002,12/1/2002,1,26.0300006866455,26.2000007629395,25.5,9935,
7/10/2002,1/1/2003,1,25.8099994659424,25.8999996185303,25.4899997711182,652,
7/10/2002,2/1/2003,1,25.6000003814697,0,0,149,
7/10/2002,3/1/2003,1,25.3899993896484,25.3799991607666,25.2999992370605,714,
7/10/2002,4/1/2003,1,25.2099990844727,25.2999992370605,25.1499996185303,656,
7/10/2002,5/1/2003,1,25.0300006866455,0,0,10,
7/10/2002,6/1/2003,1,24.8500003814697,24.8999996185303,24.7000007629395,761,
7/10/2002,7/1/2003,1,24.6800003051758,0,0,110,
7/10/2002,8/1/2003,1,24.5300006866455,24.5799999237061,24.5499992370605,331,
7/10/2002,9/1/2003,1,24.3899993896484,24.3500003814697,24.3500003814697,500,
7/10/2002,10/1/2003,1,24.2600002288818,0,0,10,
7/10/2002,11/1/2003,1,24.1399993896484,0,0,10,
7/10/2002,12/1/2003,1,24.0300006866455,24.1000003814697,23.6000003814697,3233,
7/10/2002,1/1/2004,1,23.9200000762939,0,0,0,
7/10/2002,2/1/2004,1,23.8199996948242,0,0,50,
7/10/2002,3/1/2004,1,23.7199993133545,0,0,200,
7/10/2002,4/1/2004,1,23.6299991607666,0,0,0,
7/10/2002,5/1/2004,1,23.5400009155273,0,0,0,
7/10/2002,6/1/2004,1,23.4500007629395,0,0,400,
7/10/2002,7/1/2004,1,23.3799991607666,0,0,0,
7/10/2002,8/1/2004,1,23.3099994659424,0,0,0,
7/10/2002,9/1/2004,1,23.2399997711182,0,0,0,
7/10/2002,10/1/2004,1,23.1700000762939,0,0,0,
7/10/2002,11/1/2004,1,23.1000003814697,0,0,0,
7/10/2002,12/1/2004,1,23.0300006866455,23,22.7000007629395,601,
7/10/2002,6/1/2005,1,22.75,0,0,0,
7/10/2002,12/1/2005,1,22.4799995422363,0,0,0,
7/10/2002,12/1/2006,1,22.0300006866455,0,0,0,
7/10/2002,12/1/2007,1,21.6900005340576,0,0,0,
7/10/2002,12/1/2008,1,21.4699993133545,0,0,0,
7/10/2002,8/1/2002,2,0.789900004863739,0.800000011920929,0.769999980926514,37730,
7/10/2002,9/1/2002,2,0.778299987316132,0.785000026226044,0.764999985694885,14634,
7/10/2002,10/1/2002,2,0.741299986839294,0.746500015258789,0.737999975681305,4447,
7/10/2002,11/1/2002,2,0.72299998998642,0.726000010967255,0.725000023841858,1229,
7/10/2002,12/1/2002,2,0.712000012397766,0.714999973773956,0.71399998664856,119,
7/10/2002,1/1/2003,2,0.709999978542328,0.711000025272369,0.709999978542328,71,
7/10/2002,2/1/2003,2,0.711000025272369,0.708999991416931,0.708999991416931,34,
7/10/2002,3/1/2003,2,0.717499971389771,0,0,16,
7/10/2002,4/1/2003,2,0.776000022888184,0.774999976158142,0.774999976158142,386,
7/10/2002,5/1/2003,2,0.777499973773956,0.779999971389771,0.779999971389771,10,
7/10/2002,6/1/2003,2,0.776000022888184,0.779999971389771,0.779999971389771,17,
7/10/2002,7/1/2003,2,0.768499970436096,0.769999980926514,0.769999980926514,10,
7/10/2002,8/1/2002,3,0.686699986457825,0.694999992847443,0.671000003814697,31323,
7/10/2002,9/1/2002,3,0.69379997253418,0.702000021934509,0.679000020027161,12076,
7/10/2002,10/1/2002,3,0.69980001449585,0.704999983310699,0.689999997615814,1498,
7/10/2002,11/1/2002,3,0.706300020217896,0.712000012397766,0.69650000333786,1327,
7/10/2002,12/1/2002,3,0.711300015449524,0.717000007629395,0.701499998569489,2916,
7/10/2002,1/1/2003,3,0.714800000190735,0.72000002861023,0.707000017166138,1396,
7/10/2002,2/1/2003,3,0.711300015449524,0.717000007629395,0.707499980926514,1452,
7/10/2002,3/1/2003,3,0.696799993515015,0.699999988079071,0.694000005722046,81,
7/10/2002,4/1/2003,3,0.679300010204315,0,0,1,
7/10/2002,5/1/2003,3,0.661300003528595,0,0,0,
7/10/2002,6/1/2003,3,0.65530002117157,0,0,0,
7/10/2002,7/1/2003,3,0.657299995422363,0,0,0,
7/10/2002,8/1/2003,3,0.662800014019012,0,0,0,
7/10/2002,9/1/2003,3,0.668799996376038,0,0,25,
7/10/2002,10/1/2003,3,0.674799978733063,0,0,0,
7/10/2002,11/1/2003,3,0.680299997329712,0,0,0,
7/10/2002,12/1/2003,3,0.68529999256134,0,0,0,
7/10/2002,1/1/2004,3,0.687799990177155,0,0,0,
7/11/2002,8/1/2002,1,26.8299999237061,27,26.6100006103516,68655,
7/11/2002,9/1/2002,1,26.8400001525879,27,26.5699996948242,51738,
7/11/2002,10/1/2002,1,26.5200004577637,26.6200008392334,26.2999992370605,11271,
7/11/2002,11/1/2002,1,26.2900009155273,26.3999996185303,26.1100006103516,2394,
7/11/2002,12/1/2002,1,26.0599994659424,26.2000007629395,25.8899993896484,5429,
7/11/2002,1/1/2003,1,25.8299999237061,25.9500007629395,25.7600002288818,1170,
7/11/2002,2/1/2003,1,25.6100006103516,25.6000003814697,25.5499992370605,453,
7/11/2002,3/1/2003,1,25.3999996185303,25.3600006103516,25.3500003814697,640,
7/11/2002,4/1/2003,1,25.2099990844727,0,0,35,
7/11/2002,5/1/2003,1,25.0200004577637,25.0499992370605,24.9599990844727,65,
7/11/2002,6/1/2003,1,24.8400001525879,24.9500007629395,24.7999992370605,1195,
7/11/2002,7/1/2003,1,24.6599998474121,24.6800003051758,24.6800003051758,200,
7/11/2002,8/1/2003,1,24.5100002288818,0,0,1000,
7/11/2002,9/1/2003,1,24.3700008392334,0,0,550,
7/11/2002,10/1/2003,1,24.2399997711182,24.2800006866455,24.2800006866455,205,
7/11/2002,11/1/2003,1,24.1200008392334,0,0,0,
7/11/2002,12/1/2003,1,24,24.0599994659424,24,1972,
7/11/2002,1/1/2004,1,23.8799991607666,0,0,0,
7/11/2002,2/1/2004,1,23.7800006866455,0,0,0,
7/11/2002,3/1/2004,1,23.6800003051758,0,0,0,
7/11/2002,4/1/2004,1,23.5900001525879,0,0,0,
7/11/2002,5/1/2004,1,23.5,0,0,0,
7/11/2002,6/1/2004,1,23.4200000762939,0,0,300,
7/11/2002,7/1/2004,1,23.3500003814697,0,0,0,
7/11/2002,8/1/2004,1,23.2800006866455,0,0,0,
7/11/2002,9/1/2004,1,23.2099990844727,0,0,0,
7/11/2002,10/1/2004,1,23.1399993896484,0,0,0,
7/11/2002,11/1/2004,1,23.0699996948242,0,0,0,
7/11/2002,12/1/2004,1,23,0,0,0,
7/11/2002,6/1/2005,1,22.7199993133545,0,0,0,
7/11/2002,12/1/2005,1,22.4500007629395,0,0,0,
7/11/2002,12/1/2006,1,22,0,0,0,
7/11/2002,12/1/2007,1,21.6599998474121,0,0,0,
7/11/2002,12/1/2008,1,21.4400005340576,0,0,0,
7/11/2002,8/1/2002,2,0.79830002784729,0.808000028133392,0.785000026226044,33498,
7/11/2002,9/1/2002,2,0.78219997882843,0.791000008583069,0.773000001907349,14514,
7/11/2002,10/1/2002,2,0.744000017642975,0.750999987125397,0.736000001430512,2561,
7/11/2002,11/1/2002,2,0.725000023841858,0.730000019073486,0.721499979496002,450,
7/11/2002,12/1/2002,2,0.713500022888184,0.714999973773956,0.708000004291534,504,
7/11/2002,1/1/2003,2,0.710500001907349,0.712999999523163,0.712000012397766,313,
7/11/2002,2/1/2003,2,0.711499989032745,0,0,100,
7/11/2002,3/1/2003,2,0.717999994754791,0,0,0,
7/11/2002,4/1/2003,2,0.77700001001358,0,0,0,
7/11/2002,5/1/2003,2,0.778500020503998,0,0,0,
7/11/2002,6/1/2003,2,0.77700001001358,0,0,0,
7/11/2002,7/1/2003,2,0.769500017166138,0,0,0,
7/11/2002,8/1/2002,3,0.690100014209747,0.694500029087067,0.683000028133392,19479,
7/11/2002,9/1/2002,3,0.696900010108948,0.702000021934509,0.690500020980835,6242,
7/11/2002,10/1/2002,3,0.702899992465973,0.706499993801117,0.698000013828278,2832,
7/11/2002,11/1/2002,3,0.708899974822998,0.71399998664856,0.705999970436096,449,
7/11/2002,12/1/2002,3,0.713400006294251,0.718500018119812,0.711499989032745,1625,
7/11/2002,1/1/2003,3,0.716400027275085,0.722000002861023,0.71450001001358,621,
7/11/2002,2/1/2003,3,0.71289998292923,0.72000002861023,0.709999978542328,122,
7/11/2002,3/1/2003,3,0.698400020599365,0.707000017166138,0.702000021934509,145,
7/11/2002,4/1/2003,3,0.680400013923645,0.685000002384186,0.679000020027161,183,
7/11/2002,5/1/2003,3,0.662400007247925,0.664499998092651,0.664499998092651,1,
7/11/2002,6/1/2003,3,0.6564000248909,0.656000018119812,0.656000018119812,2,
7/11/2002,7/1/2003,3,0.658399999141693,0,0,0,
7/11/2002,8/1/2003,3,0.663900017738342,0,0,0,
7/11/2002,9/1/2003,3,0.669900000095367,0.671999990940094,0.671999990940094,1,
7/11/2002,10/1/2003,3,0.675899982452393,0,0,0,
7/11/2002,11/1/2003,3,0.681400001049042,0,0,0,
7/11/2002,12/1/2003,3,0.68639999628067,0,0,0,
7/11/2002,1/1/2004,3,0.688899993896484,0,0,0,
7/12/2002,8/1/2002,1,27.4799995422363,27.5300006866455,26.8299999237061,79858,
7/12/2002,9/1/2002,1,27.4300003051758,27.4799995422363,26.8600006103516,60796,
7/12/2002,10/1/2002,1,27.0699996948242,27.1499996185303,26.5400009155273,16099,
7/12/2002,11/1/2002,1,26.7800006866455,26.7199993133545,26.4200000762939,5379,
7/12/2002,12/1/2002,1,26.5100002288818,26.5,26.1599998474121,15040,
7/12/2002,1/1/2003,1,26.25,26.2000007629395,26.0499992370605,3630,
7/12/2002,2/1/2003,1,26,25.9300003051758,25.7999992370605,550,
7/12/2002,3/1/2003,1,25.7700004577637,25.7299995422363,25.6800003051758,269,
7/12/2002,4/1/2003,1,25.5499992370605,25.4799995422363,25.4200000762939,186,
7/12/2002,5/1/2003,1,25.3299999237061,25.2999992370605,25.2999992370605,70,
7/12/2002,6/1/2003,1,25.1200008392334,25.1000003814697,25,1304,
7/12/2002,7/1/2003,1,24.9200000762939,0,0,210,
7/12/2002,8/1/2003,1,24.75,0,0,210,
7/12/2002,9/1/2003,1,24.6000003814697,24.5499992370605,24.5499992370605,220,
7/12/2002,10/1/2003,1,24.4599990844727,0,0,10,
7/12/2002,11/1/2003,1,24.3299999237061,0,0,10,
7/12/2002,12/1/2003,1,24.2000007629395,24.1499996185303,24.1499996185303,6200,
7/12/2002,1/1/2004,1,24.0699996948242,24,24,10,
7/12/2002,2/1/2004,1,23.9500007629395,0,0,0,
7/12/2002,3/1/2004,1,23.8299999237061,0,0,0,
7/12/2002,4/1/2004,1,23.7199993133545,0,0,0,
7/12/2002,5/1/2004,1,23.6200008392334,0,0,0,
7/12/2002,6/1/2004,1,23.5200004577637,0,0,100,
7/12/2002,7/1/2004,1,23.4400005340576,0,0,0,
7/12/2002,8/1/2004,1,23.3700008392334,0,0,0,
7/12/2002,9/1/2004,1,23.2999992370605,0,0,0,
7/12/2002,10/1/2004,1,23.2299995422363,0,0,0,
7/12/2002,11/1/2004,1,23.1599998474121,0,0,0,
7/12/2002,12/1/2004,1,23.0900001525879,0,0,2000,
7/12/2002,6/1/2005,1,22.7900009155273,0,0,0,
7/12/2002,12/1/2005,1,22.5100002288818,0,0,1000,
7/12/2002,12/1/2006,1,22.0599994659424,0,0,0,
7/12/2002,12/1/2007,1,21.7199993133545,0,0,0,
7/12/2002,12/1/2008,1,21.5,0,0,0,
7/12/2002,8/1/2002,2,0.824400007724762,0.828000009059906,0.79830002784729,35468,
7/12/2002,9/1/2002,2,0.805599987506866,0.810000002384186,0.782999992370606,19613,
7/12/2002,10/1/2002,2,0.764299988746643,0.759999990463257,0.746999979019165,2899,
7/12/2002,11/1/2002,2,0.745899975299835,0.740000009536743,0.731000006198883,808,
7/12/2002,12/1/2002,2,0.733500003814697,0.728500008583069,0.722000002861023,148,
7/12/2002,1/1/2003,2,0.730000019073486,0.718500018119812,0.714999973773956,135,
7/12/2002,2/1/2003,2,0.731000006198883,0.716000020503998,0.714999973773956,75,
7/12/2002,3/1/2003,2,0.737500011920929,0,0,80,
7/12/2002,4/1/2003,2,0.796500027179718,0,0,160,
7/12/2002,5/1/2003,2,0.797500014305115,0.788500010967255,0.788500010967255,10,
7/12/2002,6/1/2003,2,0.795499980449677,0,0,0,
7/12/2002,7/1/2003,2,0.787500023841858,0,0,100,
7/12/2002,8/1/2002,3,0.705399990081787,0.708500027656555,0.690100014209747,20810,
7/12/2002,9/1/2002,3,0.712300002574921,0.71399998664856,0.697000026702881,9882,
7/12/2002,10/1/2002,3,0.717299997806549,0.717000007629395,0.711000025272369,1526,
7/12/2002,11/1/2002,3,0.722800016403198,0.72000002861023,0.717000007629395,917,
7/12/2002,12/1/2002,3,0.727299988269806,0.725499987602234,0.72000002861023,2617,
7/12/2002,1/1/2003,3,0.730300009250641,0.728999972343445,0.722000002861023,812,
7/12/2002,2/1/2003,3,0.726300001144409,0.725000023841858,0.719500005245209,139,
7/12/2002,3/1/2003,3,0.711300015449524,0.711000025272369,0.708999991416931,540,
7/12/2002,4/1/2003,3,0.692799985408783,0.691999971866608,0.691999971866608,3,
7/12/2002,5/1/2003,3,0.674300014972687,0,0,5,
7/12/2002,6/1/2003,3,0.668299973011017,0,0,0,
7/12/2002,7/1/2003,3,0.670300006866455,0,0,0,
7/12/2002,8/1/2003,3,0.675800025463104,0,0,0,
7/12/2002,9/1/2003,3,0.681800007820129,0,0,0,
7/12/2002,10/1/2003,3,0.687799990177155,0,0,0,
7/12/2002,11/1/2003,3,0.693300008773804,0,0,0,
7/12/2002,12/1/2003,3,0.698300004005432,0,0,0,
7/12/2002,1/1/2004,3,0.700800001621246,0.699999988079071,0.699999988079071,1,
7/15/2002,8/1/2002,1,27.0699996948242,27.9799995422363,27.0200004577637,82164,
7/15/2002,9/1/2002,1,27.0400009155273,27.9200000762939,27,53630,
7/15/2002,10/1/2002,1,26.7000007629395,27.5699996948242,26.7000007629395,11113,
7/15/2002,11/1/2002,1,26.4400005340576,27.0200004577637,26.4500007629395,3887,
7/15/2002,12/1/2002,1,26.1900005340576,26.7700004577637,26.2000007629395,10815,
7/15/2002,1/1/2003,1,25.9300003051758,26.4799995422363,26,1457,
7/15/2002,2/1/2003,1,25.6900005340576,26.1000003814697,25.7999992370605,769,
7/15/2002,3/1/2003,1,25.4699993133545,25.7999992370605,25.6900005340576,924,
7/15/2002,4/1/2003,1,25.2600002288818,25.6000003814697,25.3500003814697,147,
7/15/2002,5/1/2003,1,25.0499992370605,25.2999992370605,25.2999992370605,5,
7/15/2002,6/1/2003,1,24.8500003814697,25.2000007629395,24.9500007629395,907,
7/15/2002,7/1/2003,1,24.6599998474121,25,25,12,
7/15/2002,8/1/2003,1,24.5,0,0,0,
7/15/2002,9/1/2003,1,24.3600006103516,0,0,0,
7/15/2002,10/1/2003,1,24.2299995422363,0,0,0,
7/15/2002,11/1/2003,1,24.1100006103516,0,0,0,
7/15/2002,12/1/2003,1,23.9899997711182,24.25,24.1399993896484,3679,
7/15/2002,1/1/2004,1,23.8700008392334,0,0,350,
7/15/2002,2/1/2004,1,23.7700004577637,0,0,0,
7/15/2002,3/1/2004,1,23.6700000762939,0,0,0,
7/15/2002,4/1/2004,1,23.5799999237061,0,0,0,
7/15/2002,5/1/2004,1,23.5,0,0,0,
7/15/2002,6/1/2004,1,23.4300003051758,0,0,0,
7/15/2002,7/1/2004,1,23.3600006103516,0,0,0,
7/15/2002,8/1/2004,1,23.2900009155273,0,0,0,
7/15/2002,9/1/2004,1,23.2199993133545,0,0,0,
7/15/2002,10/1/2004,1,23.1499996185303,0,0,0,
7/15/2002,11/1/2004,1,23.0799999237061,0,0,0,
7/15/2002,12/1/2004,1,23.0200004577637,0,0,404,
7/15/2002,6/1/2005,1,22.7199993133545,0,0,0,
7/15/2002,12/1/2005,1,22.4400005340576,0,0,0,
7/15/2002,12/1/2006,1,21.9899997711182,0,0,0,
7/15/2002,12/1/2007,1,21.6499996185303,0,0,0,
7/15/2002,12/1/2008,1,21.5,0,0,0,
7/15/2002,8/1/2002,2,0.808499991893768,0.83270001411438,0.807500004768372,27949,
7/15/2002,9/1/2002,2,0.789600014686585,0.811699986457825,0.787000000476837,10892,
7/15/2002,10/1/2002,2,0.748099982738495,0.764999985694885,0.745000004768372,2229,
7/15/2002,11/1/2002,2,0.730499982833862,0.745000004768372,0.73199999332428,341,
7/15/2002,12/1/2002,2,0.718100011348724,0.732500016689301,0.72299998998642,413,
7/15/2002,1/1/2003,2,0.714699983596802,0.729700028896332,0.728999972343445,110,
7/15/2002,2/1/2003,2,0.715200006961823,0,0,10,
7/15/2002,3/1/2003,2,0.721499979496002,0,0,0,
7/15/2002,4/1/2003,2,0.780499994754791,0,0,40,
7/15/2002,5/1/2003,2,0.781499981880188,0,0,0,
7/15/2002,6/1/2003,2,0.778500020503998,0,0,0,
7/15/2002,7/1/2003,2,0.770500004291534,0,0,25,
7/15/2002,8/1/2002,3,0.695500016212463,0.71399998664856,0.694999992847443,19603,
7/15/2002,9/1/2002,3,0.702700018882751,0.72000002861023,0.701499998569489,7173,
7/15/2002,10/1/2002,3,0.70770001411438,0.722500026226044,0.705999970436096,2012,
7/15/2002,11/1/2002,3,0.712700009346008,0.728500008583069,0.714999973773956,578,
7/15/2002,12/1/2002,3,0.717199981212616,0.73199999332428,0.717499971389771,2006,
7/15/2002,1/1/2003,3,0.720200002193451,0.736000001430512,0.721000015735626,725,
7/15/2002,2/1/2003,3,0.716199994087219,0.730000019073486,0.718999981880188,27,
7/15/2002,3/1/2003,3,0.701200008392334,0.716000020503998,0.704999983310699,65,
7/15/2002,4/1/2003,3,0.682699978351593,0.697000026702881,0.685500025749207,160,
7/15/2002,5/1/2003,3,0.664200007915497,0.677999973297119,0.666499972343445,7,
7/15/2002,6/1/2003,3,0.658200025558472,0.671999990940094,0.665000021457672,102,
7/15/2002,7/1/2003,3,0.660199999809265,0.663999974727631,0.663999974727631,1,
7/15/2002,8/1/2003,3,0.665700018405914,0,0,0,
7/15/2002,9/1/2003,3,0.671700000762939,0,0,0,
7/15/2002,10/1/2003,3,0.677699983119965,0,0,0,
7/15/2002,11/1/2003,3,0.683200001716614,0,0,0,
7/15/2002,12/1/2003,3,0.688199996948242,0,0,55,
7/15/2002,1/1/2004,3,0.690699994564056,0,0,0,
7/16/2002,8/1/2002,1,27.75,27.8299999237061,26.8999996185303,91357,
7/16/2002,9/1/2002,1,27.7600002288818,27.8299999237061,26.9099998474121,69912,
7/16/2002,10/1/2002,1,27.3899993896484,27.3999996185303,26.6200008392334,25924,
7/16/2002,11/1/2002,1,27.1100006103516,27,26.4599990844727,4463,
7/16/2002,12/1/2002,1,26.8500003814697,26.8999996185303,26.1499996185303,7688,
7/16/2002,1/1/2003,1,26.5900001525879,26.6000003814697,25.9500007629395,1301,
7/16/2002,2/1/2003,1,26.3299999237061,25.9699993133545,25.8799991607666,365,
7/16/2002,3/1/2003,1,26.0799999237061,25.9500007629395,25.5900001525879,878,
7/16/2002,4/1/2003,1,25.8400001525879,25.5,25.5,168,
7/16/2002,5/1/2003,1,25.6000003814697,0,0,400,
7/16/2002,6/1/2003,1,25.3700008392334,25.2999992370605,25.0499992370605,1018,
7/16/2002,7/1/2003,1,25.1599998474121,24.9799995422363,24.9799995422363,15,
7/16/2002,8/1/2003,1,24.9699993133545,24.9500007629395,24.9200000762939,400,
7/16/2002,9/1/2003,1,24.8099994659424,0,0,10,
7/16/2002,10/1/2003,1,24.6700000762939,0,0,0,
7/16/2002,11/1/2003,1,24.5499992370605,0,0,0,
7/16/2002,12/1/2003,1,24.4300003051758,24.4500007629395,23.8500003814697,4546,
7/16/2002,1/1/2004,1,24.3099994659424,0,0,0,
7/16/2002,2/1/2004,1,24.2000007629395,0,0,0,
7/16/2002,3/1/2004,1,24.0900001525879,0,0,0,
7/16/2002,4/1/2004,1,24,0,0,0,
7/16/2002,5/1/2004,1,23.9099998474121,0,0,0,
7/16/2002,6/1/2004,1,23.8299999237061,0,0,725,
7/16/2002,7/1/2004,1,23.75,0,0,0,
7/16/2002,8/1/2004,1,23.6700000762939,0,0,0,
7/16/2002,9/1/2004,1,23.5900001525879,0,0,0,
7/16/2002,10/1/2004,1,23.5100002288818,0,0,0,
7/16/2002,11/1/2004,1,23.4300003051758,0,0,0,
7/16/2002,12/1/2004,1,23.3500003814697,23.2999992370605,23.2000007629395,3026,
7/16/2002,6/1/2005,1,23.0499992370605,0,0,0,
7/16/2002,12/1/2005,1,22.75,0,0,1000,
7/16/2002,12/1/2006,1,22.2800006866455,0,0,0,
7/16/2002,12/1/2007,1,21.9300003051758,0,0,0,
7/16/2002,12/1/2008,1,21.7299995422363,21.75,21.75,50,
7/16/2002,8/1/2002,2,0.845300018787384,0.850000023841858,0.805000007152557,34548,
7/16/2002,9/1/2002,2,0.816699981689453,0.819999992847443,0.787500023841858,14537,
7/16/2002,10/1/2002,2,0.772000014781952,0.771000027656555,0.746900022029877,1832,
7/16/2002,11/1/2002,2,0.753199994564056,0.745000004768372,0.730400025844574,489,
7/16/2002,12/1/2002,2,0.740400016307831,0.733500003814697,0.72000002861023,538,
7/16/2002,1/1/2003,2,0.736199975013733,0.725000023841858,0.716000020503998,28,
7/16/2002,2/1/2003,2,0.736199975013733,0.722500026226044,0.722500026226044,51,
7/16/2002,3/1/2003,2,0.741400003433228,0,0,320,
7/16/2002,4/1/2003,2,0.800400018692017,0,0,0,
7/16/2002,5/1/2003,2,0.801400005817413,0,0,0,
7/16/2002,6/1/2003,2,0.797900021076202,0,0,0,
7/16/2002,7/1/2003,2,0.789399981498718,0,0,0,
7/16/2002,8/1/2002,3,0.710900008678436,0.712999999523163,0.688499987125397,19047,
7/16/2002,9/1/2002,3,0.71780002117157,0.718999981880188,0.695999979972839,9274,
7/16/2002,10/1/2002,3,0.722800016403198,0.721499979496002,0.700999975204468,1990,
7/16/2002,11/1/2002,3,0.727800011634827,0.726000010967255,0.711000025272369,1136,
7/16/2002,12/1/2002,3,0.732299983501434,0.73199999332428,0.711000025272369,2991,
7/16/2002,1/1/2003,3,0.735300004482269,0.736000001430512,0.716000020503998,263,
7/16/2002,2/1/2003,3,0.731299996376038,0.728999972343445,0.715499997138977,38,
7/16/2002,3/1/2003,3,0.715799987316132,0.714999973773956,0.702499985694885,394,
7/16/2002,4/1/2003,3,0.696799993515015,0.697000026702881,0.684000015258789,143,
7/16/2002,5/1/2003,3,0.678300023078918,0.668500006198883,0.668500006198883,5,
7/16/2002,6/1/2003,3,0.672299981117249,0.672500014305115,0.659500002861023,37,
7/16/2002,7/1/2003,3,0.674300014972687,0,0,0,
7/16/2002,8/1/2003,3,0.679799973964691,0,0,0,
7/16/2002,9/1/2003,3,0.685800015926361,0,0,0,
7/16/2002,10/1/2003,3,0.691799998283386,0,0,0,
7/16/2002,11/1/2003,3,0.697300016880035,0,0,0,
7/16/2002,12/1/2003,3,0.702300012111664,0,0,0,
7/16/2002,1/1/2004,3,0.704800009727478,0,0,0,
7/17/2002,8/1/2002,1,27.8799991607666,28.1000003814697,27.3999996185303,95784,
7/17/2002,9/1/2002,1,28.0100002288818,28.0499992370605,27.5300006866455,101402,
7/17/2002,10/1/2002,1,27.5400009155273,27.6100006103516,27.1499996185303,28239,
7/17/2002,11/1/2002,1,27.2199993133545,27.25,26.8999996185303,5354,
7/17/2002,12/1/2002,1,26.9200000762939,27.0499992370605,26.5,10889,
7/17/2002,1/1/2003,1,26.6399993896484,26.5499992370605,26.2999992370605,2905,
7/17/2002,2/1/2003,1,26.3799991607666,26.25,26.0300006866455,495,
7/17/2002,3/1/2003,1,26.1299991607666,26,25.8500003814697,848,
7/17/2002,4/1/2003,1,25.8899993896484,25.7000007629395,25.7000007629395,798,
7/17/2002,5/1/2003,1,25.6499996185303,0,0,20,
7/17/2002,6/1/2003,1,25.4200000762939,25.25,25.1800003051758,1085,
7/17/2002,7/1/2003,1,25.2099990844727,25.1499996185303,25.1000003814697,52,
7/17/2002,8/1/2003,1,25.0100002288818,0,0,0,
7/17/2002,9/1/2003,1,24.8299999237061,0,0,200,
7/17/2002,10/1/2003,1,24.6800003051758,0,0,0,
7/17/2002,11/1/2003,1,24.5499992370605,0,0,0,
7/17/2002,12/1/2003,1,24.4200000762939,24.5699996948242,24.3299999237061,4130,
7/17/2002,1/1/2004,1,24.2900009155273,0,0,0,
7/17/2002,2/1/2004,1,24.1700000762939,0,0,0,
7/17/2002,3/1/2004,1,24.0599994659424,0,0,0,
7/17/2002,4/1/2004,1,23.9599990844727,0,0,150,
7/17/2002,5/1/2004,1,23.8700008392334,0,0,0,
7/17/2002,6/1/2004,1,23.7900009155273,0,0,500,
7/17/2002,7/1/2004,1,23.7099990844727,0,0,0,
7/17/2002,8/1/2004,1,23.6200008392334,0,0,0,
7/17/2002,9/1/2004,1,23.5400009155273,0,0,0,
7/17/2002,10/1/2004,1,23.4599990844727,0,0,0,
7/17/2002,11/1/2004,1,23.3799991607666,0,0,0,
7/17/2002,12/1/2004,1,23.2999992370605,0,0,1300,
7/17/2002,6/1/2005,1,23,0,0,0,
7/17/2002,12/1/2005,1,22.7000007629395,0,0,0,
7/17/2002,12/1/2006,1,22.2299995422363,0,0,150,
7/17/2002,12/1/2007,1,21.8799991607666,0,0,0,
7/17/2002,12/1/2008,1,21.6800003051758,0,0,0,
7/17/2002,8/1/2002,2,0.848399996757507,0.850499987602234,0.828000009059906,30043,
7/17/2002,9/1/2002,2,0.817399978637695,0.819999992847443,0.802500009536743,15539,
7/17/2002,10/1/2002,2,0.771600008010864,0.772000014781952,0.764999985694885,4860,
7/17/2002,11/1/2002,2,0.751600027084351,0.75,0.745999991893768,419,
7/17/2002,12/1/2002,2,0.738600015640259,0.733299970626831,0.728500008583069,392,
7/17/2002,1/1/2003,2,0.73360002040863,0,0,36,
7/17/2002,2/1/2003,2,0.73360002040863,0,0,0,
7/17/2002,3/1/2003,2,0.738099992275238,0.732500016689301,0.732500016689301,136,
7/17/2002,4/1/2003,2,0.796599984169006,0,0,0,
7/17/2002,5/1/2003,2,0.797599971294403,0,0,0,
7/17/2002,6/1/2003,2,0.794099986553192,0,0,0,
7/17/2002,7/1/2003,2,0.785600006580353,0,0,0,
7/17/2002,8/1/2002,3,0.709800004959106,0.71399998664856,0.698000013828278,18341,
7/17/2002,9/1/2002,3,0.71560001373291,0.720399975776672,0.705999970436096,12803,
7/17/2002,10/1/2002,3,0.721099972724915,0.722000002861023,0.712000012397766,3766,
7/17/2002,11/1/2002,3,0.727100014686585,0.726000010967255,0.718500018119812,968,
7/17/2002,12/1/2002,3,0.732100009918213,0.730000019073486,0.722500026226044,3203,
7/17/2002,1/1/2003,3,0.735099971294403,0.733500003814697,0.727500021457672,575,
7/17/2002,2/1/2003,3,0.731100022792816,0.731000006198883,0.723999977111816,146,
7/17/2002,3/1/2003,3,0.715099990367889,0.716499984264374,0.708500027656555,70,
7/17/2002,4/1/2003,3,0.695599973201752,0.69650000333786,0.691500008106232,89,
7/17/2002,5/1/2003,3,0.676599979400635,0.675000011920929,0.675000011920929,8,
7/17/2002,6/1/2003,3,0.670099973678589,0.66949999332428,0.66949999332428,5,
7/17/2002,7/1/2003,3,0.672100007534027,0,0,0,
7/17/2002,8/1/2003,3,0.677100002765656,0,0,0,
7/17/2002,9/1/2003,3,0.682600021362305,0,0,0,
7/17/2002,10/1/2003,3,0.688099980354309,0,0,0,
7/17/2002,11/1/2003,3,0.693599998950958,0,0,0,
7/17/2002,12/1/2003,3,0.698599994182587,0,0,102,
7/17/2002,1/1/2004,3,0.701099991798401,0,0,0,
7/18/2002,8/1/2002,1,27.5699996948242,28.0799999237061,27.4200000762939,47748,
7/18/2002,9/1/2002,1,27.6599998474121,28.1800003051758,27.5499992370605,77226,
7/18/2002,10/1/2002,1,27.2600002288818,27.5699996948242,27.2000007629395,28116,
7/18/2002,11/1/2002,1,27,27.2399997711182,26.9799995422363,6816,
7/18/2002,12/1/2002,1,26.7299995422363,26.9400005340576,26.6499996185303,11171,
7/18/2002,1/1/2003,1,26.4500007629395,26.5499992370605,26.3500003814697,1283,
7/18/2002,2/1/2003,1,26.1900005340576,36.2999992370605,26.1800003051758,462,
7/18/2002,3/1/2003,1,25.9400005340576,35.2000007629395,25.9599990844727,1126,
7/18/2002,4/1/2003,1,25.7099990844727,35.0999984741211,25.75,141,
7/18/2002,5/1/2003,1,25.4799995422363,25.5499992370605,25.3999996185303,5,
7/18/2002,6/1/2003,1,25.2600002288818,25.25,25.25,399,
7/18/2002,7/1/2003,1,25.0599994659424,25.0499992370605,25.0499992370605,29,
7/18/2002,8/1/2003,1,24.8600006103516,24.8999996185303,24.8999996185303,54,
7/18/2002,9/1/2003,1,24.6800003051758,24.7000007629395,24.7000007629395,1002,
7/18/2002,10/1/2003,1,24.5400009155273,24.5499992370605,24.5499992370605,2,
7/18/2002,11/1/2003,1,24.4099998474121,24.3999996185303,24.3999996185303,2,
7/18/2002,12/1/2003,1,24.2800006866455,24.3199996948242,24.25,2108,
7/18/2002,1/1/2004,1,24.1599998474121,24.1499996185303,24.1499996185303,232,
7/18/2002,2/1/2004,1,24.0499992370605,24.1000003814697,24.0499992370605,107,
7/18/2002,3/1/2004,1,23.9500007629395,23.9500007629395,23.9500007629395,2,
7/18/2002,4/1/2004,1,23.8600006103516,23.8500003814697,23.8500003814697,2,
7/18/2002,5/1/2004,1,23.7800006866455,23.75,23.75,2,
7/18/2002,6/1/2004,1,23.7099990844727,23.6000003814697,23.6000003814697,177,
7/18/2002,7/1/2004,1,23.6299991607666,0,0,0,
7/18/2002,8/1/2004,1,23.5499992370605,0,0,0,
7/18/2002,9/1/2004,1,23.4699993133545,0,0,0,
7/18/2002,10/1/2004,1,23.3899993896484,0,0,0,
7/18/2002,11/1/2004,1,23.3099994659424,0,0,0,
7/18/2002,12/1/2004,1,23.2299995422363,23.25,23.1000003814697,1043,
7/18/2002,6/1/2005,1,22.9300003051758,0,0,0,
7/18/2002,12/1/2005,1,22.6800003051758,0,0,0,
7/18/2002,12/1/2006,1,22.2099990844727,0,0,0,
7/18/2002,12/1/2007,1,21.8600006103516,0,0,0,
7/18/2002,12/1/2008,1,21.6599998474121,0,0,0,
7/18/2002,8/1/2002,2,0.833500027656555,0.848699986934662,0.825999975204468,26783,
7/18/2002,9/1/2002,2,0.806500017642975,0.819999992847443,0.800999999046326,15799,
7/18/2002,10/1/2002,2,0.763700008392334,0.772000014781952,0.760999977588654,2548,
7/18/2002,11/1/2002,2,0.744899988174439,0.745000004768372,0.745000004768372,706,
7/18/2002,12/1/2002,2,0.732699990272522,0.735000014305115,0.725000023841858,384,
7/18/2002,1/1/2003,2,0.728399991989136,0.730000019073486,0.726000010967255,347,
7/18/2002,2/1/2003,2,0.728399991989136,0.726499974727631,0.726499974727631,225,
7/18/2002,3/1/2003,2,0.733900010585785,0,0,390,
7/18/2002,4/1/2003,2,0.792400002479553,0,0,25,
7/18/2002,5/1/2003,2,0.79339998960495,0,0,0,
7/18/2002,6/1/2003,2,0.789900004863739,0,0,0,
7/18/2002,7/1/2003,2,0.7814000248909,0,0,0,
7/18/2002,8/1/2002,3,0.701799988746643,0.710500001907349,0.699999988079071,11801,
7/18/2002,9/1/2002,3,0.708899974822998,0.716000020503998,0.706499993801117,7770,
7/18/2002,10/1/2002,3,0.714399993419647,0.721000015735626,0.712000012397766,1774,
7/18/2002,11/1/2002,3,0.720399975776672,0.724500000476837,0.718500018119812,597,
7/18/2002,12/1/2002,3,0.725899994373322,0.728999972343445,0.723999977111816,1124,
7/18/2002,1/1/2003,3,0.729399979114533,0.734000027179718,0.727500021457672,366,
7/18/2002,2/1/2003,3,0.725399971008301,0.731000006198883,0.726999998092651,384,
7/18/2002,3/1/2003,3,0.709399998188019,0.714999973773956,0.711000025272369,356,
7/18/2002,4/1/2003,3,0.689899981021881,0.695500016212463,0.693000018596649,170,
7/18/2002,5/1/2003,3,0.670899987220764,0.672999978065491,0.671999990940094,3,
7/18/2002,6/1/2003,3,0.664399981498718,0,0,100,
7/18/2002,7/1/2003,3,0.666400015354157,0,0,0,
7/18/2002,8/1/2003,3,0.671400010585785,0,0,50,
7/18/2002,9/1/2003,3,0.676900029182434,0,0,0,
7/18/2002,10/1/2003,3,0.682399988174439,0,0,0,
7/18/2002,11/1/2003,3,0.687900006771088,0,0,0,
7/18/2002,12/1/2003,3,0.692900002002716,0,0,0,
7/18/2002,1/1/2004,3,0.69539999961853,0,0,0,
7/19/2002,8/1/2002,1,27.8299999237061,27.8999996185303,27.1499996185303,52888,
7/19/2002,9/1/2002,1,27.8400001525879,27.9300003051758,27.2299995422363,84832,
7/19/2002,10/1/2002,1,27.4400005340576,27.4799995422363,26.8999996185303,19561,
7/19/2002,11/1/2002,1,27.1800003051758,27.2000007629395,26.6800003051758,2896,
7/19/2002,12/1/2002,1,26.9099998474121,26.9500007629395,26.4500007629395,8439,
7/19/2002,1/1/2003,1,26.6000003814697,26.5,26.1800003051758,2066,
7/19/2002,2/1/2003,1,26.3400001525879,26.0499992370605,26,326,
7/19/2002,3/1/2003,1,26.0900001525879,26,25.7999992370605,481,
7/19/2002,4/1/2003,1,25.8600006103516,0,0,455,
7/19/2002,5/1/2003,1,25.6299991607666,25.3999996185303,25.3999996185303,51,
7/19/2002,6/1/2003,1,25.4099998474121,25.3899993896484,25.3199996948242,429,
7/19/2002,7/1/2003,1,25.2099990844727,0,0,0,
7/19/2002,8/1/2003,1,25.0100002288818,0,0,575,
7/19/2002,9/1/2003,1,24.8299999237061,0,0,378,
7/19/2002,10/1/2003,1,24.6800003051758,0,0,450,
7/19/2002,11/1/2003,1,24.5400009155273,0,0,0,
7/19/2002,12/1/2003,1,24.3999996185303,24.4899997711182,24.2000007629395,5642,
7/19/2002,1/1/2004,1,24.2800006866455,0,0,700,
7/19/2002,2/1/2004,1,24.1700000762939,0,0,0,
7/19/2002,3/1/2004,1,24.0699996948242,0,0,0,
7/19/2002,4/1/2004,1,23.9799995422363,0,0,0,
7/19/2002,5/1/2004,1,23.8999996185303,0,0,0,
7/19/2002,6/1/2004,1,23.8299999237061,0,0,0,
7/19/2002,7/1/2004,1,23.75,0,0,0,
7/19/2002,8/1/2004,1,23.6700000762939,0,0,0,
7/19/2002,9/1/2004,1,23.5900001525879,0,0,0,
7/19/2002,10/1/2004,1,23.5100002288818,0,0,0,
7/19/2002,11/1/2004,1,23.4300003051758,0,0,0,
7/19/2002,12/1/2004,1,23.3500003814697,23.25,23.1499996185303,1900,
7/19/2002,6/1/2005,1,23.0599994659424,0,0,0,
7/19/2002,12/1/2005,1,22.8099994659424,22.75,22.75,200,
7/19/2002,12/1/2006,1,22.3400001525879,22.2000007629395,22.2000007629395,3,
7/19/2002,12/1/2007,1,21.9899997711182,0,0,0,
7/19/2002,12/1/2008,1,21.7900009155273,21.75,21.75,50,
7/19/2002,8/1/2002,2,0.838599979877472,0.847000002861023,0.820999979972839,24735,
7/19/2002,9/1/2002,2,0.808899998664856,0.815999984741211,0.795000016689301,12646,
7/19/2002,10/1/2002,2,0.764900028705597,0.768999993801117,0.754999995231628,3281,
7/19/2002,11/1/2002,2,0.745400011539459,0.748000025749207,0.738499999046326,478,
7/19/2002,12/1/2002,2,0.732900023460388,0.735000014305115,0.723999977111816,245,
7/19/2002,1/1/2003,2,0.728600025177002,0,0,0,
7/19/2002,2/1/2003,2,0.728600025177002,0.730000019073486,0.730000019073486,100,
7/19/2002,3/1/2003,2,0.734099984169006,0,0,100,
7/19/2002,4/1/2003,2,0.793099999427795,0,0,54,
7/19/2002,5/1/2003,2,0.794099986553192,0,0,0,
7/19/2002,6/1/2003,2,0.790600001811981,0,0,50,
7/19/2002,7/1/2003,2,0.782100021839142,0,0,0,
7/19/2002,8/1/2002,3,0.701399981975555,0.708000004291534,0.689999997615814,20311,
7/19/2002,9/1/2002,3,0.708599984645844,0.714999973773956,0.697000026702881,10339,
7/19/2002,10/1/2002,3,0.714100003242493,0.718999981880188,0.704500019550324,1447,
7/19/2002,11/1/2002,3,0.720099985599518,0.726999998092651,0.709999978542328,857,
7/19/2002,12/1/2002,3,0.726100027561188,0.731500029563904,0.714999973773956,1837,
7/19/2002,1/1/2003,3,0.729600012302399,0.735000014305115,0.717999994754791,509,
7/19/2002,2/1/2003,3,0.726100027561188,0.732999980449677,0.717499971389771,391,
7/19/2002,3/1/2003,3,0.710099995136261,0.716499984264374,0.702000021934509,125,
7/19/2002,4/1/2003,3,0.690599977970123,0.686999976634979,0.686500012874603,73,
7/19/2002,5/1/2003,3,0.671599984169006,0.667999982833862,0.666999995708466,41,
7/19/2002,6/1/2003,3,0.66509997844696,0.662500023841858,0.662000000476837,4,
7/19/2002,7/1/2003,3,0.667100012302399,0.665499985218048,0.665499985218048,1,
7/19/2002,8/1/2003,3,0.672100007534027,0,0,0,
7/19/2002,9/1/2003,3,0.677600026130676,0,0,25,
7/19/2002,10/1/2003,3,0.683099985122681,0,0,0,
7/19/2002,11/1/2003,3,0.68860000371933,0,0,0,
7/19/2002,12/1/2003,3,0.693599998950958,0,0,0,
7/19/2002,1/1/2004,3,0.696099996566772,0,0,0,
7/22/2002,8/1/2002,1,26.6000003814697,27.75,26.2700004577637,48303,
7/22/2002,9/1/2002,1,26.7000007629395,27.75,26.3099994659424,139455,
7/22/2002,10/1/2002,1,26.3899993896484,27.1599998474121,26.1000003814697,26835,
7/22/2002,11/1/2002,1,26.2099990844727,26.8999996185303,26,7032,
7/22/2002,12/1/2002,1,26,26.8999996185303,25.7999992370605,17651,
7/22/2002,1/1/2003,1,25.7399997711182,26.3500003814697,25.6399993896484,1365,
7/22/2002,2/1/2003,1,25.5100002288818,25.9599990844727,25.5,1092,
7/22/2002,3/1/2003,1,25.2999992370605,0,0,260,
7/22/2002,4/1/2003,1,25.1100006103516,0,0,185,
7/22/2002,5/1/2003,1,24.9200000762939,0,0,50,
7/22/2002,6/1/2003,1,24.7299995422363,25.1000003814697,24.6499996185303,3333,
7/22/2002,7/1/2003,1,24.5599994659424,24.5,24.5,190,
7/22/2002,8/1/2003,1,24.3899993896484,0,0,0,
7/22/2002,9/1/2003,1,24.2399997711182,0,0,35,
7/22/2002,10/1/2003,1,24.1100006103516,0,0,0,
7/22/2002,11/1/2003,1,23.9899997711182,0,0,0,
7/22/2002,12/1/2003,1,23.8700008392334,24.2000007629395,23.7199993133545,4869,
7/22/2002,1/1/2004,1,23.7600002288818,0,0,0,
7/22/2002,2/1/2004,1,23.6700000762939,0,0,0,
7/22/2002,3/1/2004,1,23.5799999237061,0,0,0,
7/22/2002,4/1/2004,1,23.5,0,0,0,
7/22/2002,5/1/2004,1,23.4300003051758,0,0,0,
7/22/2002,6/1/2004,1,23.3600006103516,0,0,0,
7/22/2002,7/1/2004,1,23.2900009155273,0,0,0,
7/22/2002,8/1/2004,1,23.2199993133545,0,0,0,
7/22/2002,9/1/2004,1,23.1499996185303,0,0,0,
7/22/2002,10/1/2004,1,23.0799999237061,0,0,0,
7/22/2002,11/1/2004,1,23.0100002288818,0,0,0,
7/22/2002,12/1/2004,1,22.9400005340576,22.8500003814697,22.8500003814697,503,
7/22/2002,6/1/2005,1,22.6700000762939,0,0,0,
7/22/2002,12/1/2005,1,22.4400005340576,0,0,0,
7/22/2002,12/1/2006,1,21.9799995422363,0,0,0,
7/22/2002,12/1/2007,1,21.6399993896484,0,0,0,
7/22/2002,12/1/2008,1,21.4500007629395,21.7999992370605,21.5499992370605,56,
7/22/2002,8/1/2002,2,0.81139999628067,0.836499989032745,0.801999986171722,22939,
7/22/2002,9/1/2002,2,0.780600011348724,0.801999986171722,0.776000022888184,12768,
7/22/2002,10/1/2002,2,0.737100005149841,0.758000016212463,0.735000014305115,2537,
7/22/2002,11/1/2002,2,0.719200015068054,0.730000019073486,0.72000002861023,656,
7/22/2002,12/1/2002,2,0.70770001411438,0.725000023841858,0.707499980926514,457,
7/22/2002,1/1/2003,2,0.70440000295639,0,0,31,
7/22/2002,2/1/2003,2,0.704900026321411,0,0,1,
7/22/2002,3/1/2003,2,0.71069997549057,0,0,50,
7/22/2002,4/1/2003,2,0.769699990749359,0,0,50,
7/22/2002,5/1/2003,2,0.771200001239777,0,0,0,
7/22/2002,6/1/2003,2,0.767700016498566,0,0,0,
7/22/2002,7/1/2003,2,0.759700000286102,0,0,50,
7/22/2002,8/1/2002,3,0.67110002040863,0.698499977588654,0.666999995708466,26203,
7/22/2002,9/1/2002,3,0.679700016975403,0.70550000667572,0.674000024795532,13025,
7/22/2002,10/1/2002,3,0.686699986457825,0.705999970436096,0.683000028133392,1949,
7/22/2002,11/1/2002,3,0.693700015544891,0.713500022888184,0.690999984741211,1075,
7/22/2002,12/1/2002,3,0.700699985027313,0.719500005245209,0.698000013828278,2329,
7/22/2002,1/1/2003,3,0.705200016498566,0.723999977111816,0.702000021934509,1164,
7/22/2002,2/1/2003,3,0.702700018882751,0.721000015735626,0.698499977588654,661,
7/22/2002,3/1/2003,3,0.688199996948242,0.70550000667572,0.688000023365021,708,
7/22/2002,4/1/2003,3,0.670199990272522,0.685999989509583,0.671999990940094,401,
7/22/2002,5/1/2003,3,0.652199983596802,0.666000008583069,0.653999984264374,18,
7/22/2002,6/1/2003,3,0.646200001239777,0.651000022888184,0.651000022888184,676,
7/22/2002,7/1/2003,3,0.648699998855591,0.651000022888184,0.651000022888184,1,
7/22/2002,8/1/2003,3,0.65420001745224,0,0,0,
7/22/2002,9/1/2003,3,0.659699976444244,0,0,0,
7/22/2002,10/1/2003,3,0.665700018405914,0,0,0,
7/22/2002,11/1/2003,3,0.671199977397919,0,0,0,
7/22/2002,12/1/2003,3,0.676199972629547,0,0,0,
7/22/2002,1/1/2004,3,0.678699970245361,0,0,0,
7/23/2002,9/1/2002,1,26.3099994659424,26.8999996185303,26.25,95985,
7/23/2002,10/1/2002,1,25.9799995422363,26.5,25.9500007629395,23560,
7/23/2002,11/1/2002,1,25.8500003814697,26.3500003814697,26,6974,
7/23/2002,12/1/2002,1,25.6599998474121,26.1200008392334,25.6299991607666,13576,
7/23/2002,1/1/2003,1,25.4300003051758,25.8500003814697,25.6499996185303,2669,
7/23/2002,2/1/2003,1,25.2099990844727,25.5499992370605,25.1499996185303,2265,
7/23/2002,3/1/2003,1,25.0100002288818,25.3999996185303,25.1000003814697,263,
7/23/2002,4/1/2003,1,24.8299999237061,25.1100006103516,25.1100006103516,472,
7/23/2002,5/1/2003,1,24.6499996185303,24.9200000762939,24.7999992370605,2,
7/23/2002,6/1/2003,1,24.4699993133545,24.8500003814697,24.5499992370605,2617,
7/23/2002,7/1/2003,1,24.3199996948242,24.5,24.5,300,
7/23/2002,8/1/2003,1,24.1700000762939,0,0,0,
7/23/2002,9/1/2003,1,24.0400009155273,0,0,300,
7/23/2002,10/1/2003,1,23.9200000762939,0,0,0,
7/23/2002,11/1/2003,1,23.8099994659424,0,0,0,
7/23/2002,12/1/2003,1,23.7000007629395,23.9799995422363,23.7999992370605,4645,
7/23/2002,1/1/2004,1,23.5900001525879,0,0,400,
7/23/2002,2/1/2004,1,23.5100002288818,0,0,655,
7/23/2002,3/1/2004,1,23.4300003051758,0,0,0,
7/23/2002,4/1/2004,1,23.3600006103516,0,0,100,
7/23/2002,5/1/2004,1,23.2900009155273,0,0,100,
7/23/2002,6/1/2004,1,23.2199993133545,23.25,23.25,1102,
7/23/2002,7/1/2004,1,23.1499996185303,0,0,0,
7/23/2002,8/1/2004,1,23.0799999237061,0,0,0,
7/23/2002,9/1/2004,1,23.0100002288818,0,0,0,
7/23/2002,10/1/2004,1,22.9500007629395,0,0,0,
7/23/2002,11/1/2004,1,22.8899993896484,0,0,0,
7/23/2002,12/1/2004,1,22.8299999237061,23.0100002288818,22.8500003814697,849,
7/23/2002,6/1/2005,1,22.5599994659424,0,0,0,
7/23/2002,12/1/2005,1,22.3299999237061,0,0,0,
7/23/2002,12/1/2006,1,21.8700008392334,0,0,1,
7/23/2002,12/1/2007,1,21.5300006866455,0,0,1,
7/23/2002,12/1/2008,1,21.3400001525879,21.7999992370605,21.6000003814697,170,
7/23/2002,8/1/2002,2,0.795199990272522,0.824000000953674,0.794000029563904,28043,
7/23/2002,9/1/2002,2,0.765699982643127,0.791000008583069,0.763999998569489,21900,
7/23/2002,10/1/2002,2,0.723699986934662,0.743499994277954,0.721499979496002,4245,
7/23/2002,11/1/2002,2,0.70770001411438,0.726000010967255,0.709999978542328,701,
7/23/2002,12/1/2002,2,0.697399973869324,0.714999973773956,0.699999988079071,1222,
7/23/2002,1/1/2003,2,0.69489997625351,0.704500019550324,0.699999988079071,245,
7/23/2002,2/1/2003,2,0.696200013160706,0.699999988079071,0.699999988079071,26,
7/23/2002,3/1/2003,2,0.702400028705597,0.716000020503998,0.716000020503998,202,
7/23/2002,4/1/2003,2,0.762399971485138,0,0,26,
7/23/2002,5/1/2003,2,0.764400005340576,0,0,0,
7/23/2002,6/1/2003,2,0.761399984359741,0.774999976158142,0.774999976158142,126,
7/23/2002,7/1/2003,2,0.753400027751923,0,0,0,
7/23/2002,8/1/2002,3,0.658500015735626,0.679000020027161,0.657000005245209,25966,
7/23/2002,9/1/2002,3,0.667999982833862,0.688000023365021,0.666999995708466,24599,
7/23/2002,10/1/2002,3,0.675999999046326,0.693499982357025,0.674499988555908,2390,
7/23/2002,11/1/2002,3,0.683499991893768,0.700999975204468,0.680999994277954,1874,
7/23/2002,12/1/2002,3,0.690999984741211,0.707499980926514,0.6875,6878,
7/23/2002,1/1/2003,3,0.69650000333786,0.712000012397766,0.699999988079071,2595,
7/23/2002,2/1/2003,3,0.694999992847443,0.709999978542328,0.697499990463257,796,
7/23/2002,3/1/2003,3,0.681500017642975,0.698000013828278,0.685000002384186,812,
7/23/2002,4/1/2003,3,0.664499998092651,0.677999973297119,0.670199990272522,111,
7/23/2002,5/1/2003,3,0.647499978542328,0.660000026226044,0.652199983596802,268,
7/23/2002,6/1/2003,3,0.642000019550324,0.652999997138977,0.646200001239777,478,
7/23/2002,7/1/2003,3,0.644500017166138,0.653500020503998,0.653500020503998,151,
7/23/2002,8/1/2003,3,0.649999976158142,0,0,0,
7/23/2002,9/1/2003,3,0.656000018119812,0,0,0,
7/23/2002,10/1/2003,3,0.662000000476837,0,0,0,
7/23/2002,11/1/2003,3,0.667500019073486,0,0,0,
7/23/2002,12/1/2003,3,0.672500014305115,0,0,0,
7/23/2002,1/1/2004,3,0.675000011920929,0,0,0,
7/24/2002,9/1/2002,1,26.8700008392334,26.9400005340576,25.9500007629395,119348,
7/24/2002,10/1/2002,1,26.3600006103516,26.5,25.6200008392334,48009,
7/24/2002,11/1/2002,1,26.1800003051758,26.3500003814697,25.5,9879,
7/24/2002,12/1/2002,1,25.9899997711182,26.1700000762939,25.3999996185303,15439,
7/24/2002,1/1/2003,1,25.7399997711182,25.7000007629395,25.2999992370605,3676,
7/24/2002,2/1/2003,1,25.5200004577637,25.5,25,804,
7/24/2002,3/1/2003,1,25.3099994659424,25.0499992370605,24.9500007629395,1416,
7/24/2002,4/1/2003,1,25.1200008392334,25.0499992370605,24.7800006866455,556,
7/24/2002,5/1/2003,1,24.9300003051758,24.9300003051758,24.7999992370605,282,
7/24/2002,6/1/2003,1,24.7399997711182,24.7000007629395,24.2999992370605,2313,
7/24/2002,7/1/2003,1,24.5799999237061,0,0,445,
7/24/2002,8/1/2003,1,24.4300003051758,0,0,0,
7/24/2002,9/1/2003,1,24.2900009155273,24.1200008392334,24.1000003814697,405,
7/24/2002,10/1/2003,1,24.1599998474121,0,0,0,
7/24/2002,11/1/2003,1,24.0499992370605,0,0,0,
7/24/2002,12/1/2003,1,23.9400005340576,23.75,23.6499996185303,4135,
7/24/2002,1/1/2004,1,23.8299999237061,0,0,0,
7/24/2002,2/1/2004,1,23.75,0,0,0,
7/24/2002,3/1/2004,1,23.6700000762939,0,0,0,
7/24/2002,4/1/2004,1,23.6000003814697,0,0,0,
7/24/2002,5/1/2004,1,23.5300006866455,0,0,0,
7/24/2002,6/1/2004,1,23.4599990844727,0,0,0,
7/24/2002,7/1/2004,1,23.3899993896484,0,0,0,
7/24/2002,8/1/2004,1,23.3199996948242,0,0,0,
7/24/2002,9/1/2004,1,23.25,0,0,0,
7/24/2002,10/1/2004,1,23.1800003051758,0,0,0,
7/24/2002,11/1/2004,1,23.1200008392334,0,0,0,
7/24/2002,12/1/2004,1,23.0599994659424,23.0499992370605,22.75,476,
7/24/2002,6/1/2005,1,22.7900009155273,0,0,0,
7/24/2002,12/1/2005,1,22.5599994659424,22.6000003814697,22.6000003814697,25,
7/24/2002,12/1/2006,1,22.1000003814697,0,0,250,
7/24/2002,12/1/2007,1,21.7900009155273,0,0,1,
7/24/2002,12/1/2008,1,21.6000003814697,0,0,251,
7/24/2002,8/1/2002,2,0.823300004005432,0.824999988079071,0.791000008583069,26505,
7/24/2002,9/1/2002,2,0.78329998254776,0.78600001335144,0.761500000953674,22351,
7/24/2002,10/1/2002,2,0.738300025463104,0.739000022411346,0.72000002861023,7286,
7/24/2002,11/1/2002,2,0.721300005912781,0.718999981880188,0.704999983310699,954,
7/24/2002,12/1/2002,2,0.710799992084503,0.708999991416931,0.694999992847443,591,
7/24/2002,1/1/2003,2,0.707799971103668,0.704999983310699,0.704999983310699,346,
7/24/2002,2/1/2003,2,0.709299981594086,0,0,50,
7/24/2002,3/1/2003,2,0.71560001373291,0,0,100,
7/24/2002,4/1/2003,2,0.776099979877472,0.76800000667572,0.767499983310699,21,
7/24/2002,5/1/2003,2,0.77810001373291,0,0,0,
7/24/2002,6/1/2003,2,0.775099992752075,0.75900000333786,0.75900000333786,1,
7/24/2002,7/1/2003,2,0.767099976539612,0,0,0,
7/24/2002,8/1/2002,3,0.675999999046326,0.679000020027161,0.653999984264374,16253,
7/24/2002,9/1/2002,3,0.683700025081635,0.685999989509583,0.657999992370606,18413,
7/24/2002,10/1/2002,3,0.690699994564056,0.690999984741211,0.669000029563904,4176,
7/24/2002,11/1/2002,3,0.697700023651123,0.699000000953674,0.677999973297119,973,
7/24/2002,12/1/2002,3,0.704699993133545,0.707499980926514,0.685000002384186,3222,
7/24/2002,1/1/2003,3,0.709699988365173,0.712499976158142,0.694000005722046,1757,
7/24/2002,2/1/2003,3,0.707199990749359,0.709999978542328,0.693000018596649,495,
7/24/2002,3/1/2003,3,0.693199992179871,0.695999979972839,0.679499983787537,1238,
7/24/2002,4/1/2003,3,0.675700008869171,0.679000020027161,0.662999987602234,175,
7/24/2002,5/1/2003,3,0.658200025558472,0.662500023841858,0.662500023841858,107,
7/24/2002,6/1/2003,3,0.652700006961823,0.657000005245209,0.657000005245209,431,
7/24/2002,7/1/2003,3,0.654699981212616,0,0,45,
7/24/2002,8/1/2003,3,0.660199999809265,0,0,0,
7/24/2002,9/1/2003,3,0.66619998216629,0,0,0,
7/24/2002,10/1/2003,3,0.67220002412796,0,0,0,
7/24/2002,11/1/2003,3,0.677699983119965,0.675000011920929,0.675000011920929,2,
7/24/2002,12/1/2003,3,0.682699978351593,0.680000007152557,0.680000007152557,2,
7/24/2002,1/1/2004,3,0.685199975967407,0.682500004768372,0.682500004768372,7,
7/25/2002,9/1/2002,1,26.7700004577637,27.0100002288818,26.5,77084,
7/25/2002,10/1/2002,1,26.3600006103516,26.5,26.1000003814697,32064,
7/25/2002,11/1/2002,1,26.2000007629395,26.2399997711182,26.0200004577637,6319,
7/25/2002,12/1/2002,1,26.0200004577637,26.1000003814697,25.7700004577637,12031,
7/25/2002,1/1/2003,1,25.7900009155273,25.8500003814697,25.5499992370605,6179,
7/25/2002,2/1/2003,1,25.5699996948242,25.6499996185303,25.4200000762939,1508,
7/25/2002,3/1/2003,1,25.3600006103516,0,0,887,
7/25/2002,4/1/2003,1,25.1800003051758,0,0,381,
7/25/2002,5/1/2003,1,25,0,0,290,
7/25/2002,6/1/2003,1,24.8199996948242,24.8500003814697,24.6000003814697,1209,
7/25/2002,7/1/2003,1,24.6599998474121,24.5,24.4300003051758,450,
7/25/2002,8/1/2003,1,24.5100002288818,24.5,24.25,356,
7/25/2002,9/1/2003,1,24.3700008392334,0,0,70,
7/25/2002,10/1/2003,1,24.25,0,0,490,
7/25/2002,11/1/2003,1,24.1399993896484,0,0,185,
7/25/2002,12/1/2003,1,24.0300006866455,24.0499992370605,24.0499992370605,1553,
7/25/2002,1/1/2004,1,23.9200000762939,0,0,485,
7/25/2002,2/1/2004,1,23.8400001525879,0,0,90,
7/25/2002,3/1/2004,1,23.7600002288818,0,0,0,
7/25/2002,4/1/2004,1,23.6900005340576,0,0,0,
7/25/2002,5/1/2004,1,23.6200008392334,0,0,0,
7/25/2002,6/1/2004,1,23.5499992370605,0,0,0,
7/25/2002,7/1/2004,1,23.4799995422363,0,0,0,
7/25/2002,8/1/2004,1,23.4099998474121,0,0,0,
7/25/2002,9/1/2004,1,23.3400001525879,0,0,0,
7/25/2002,10/1/2004,1,23.2700004577637,0,0,0,
7/25/2002,11/1/2004,1,23.2099990844727,0,0,0,
7/25/2002,12/1/2004,1,23.1499996185303,0,0,26,
7/25/2002,6/1/2005,1,22.8799991607666,0,0,0,
7/25/2002,12/1/2005,1,22.6499996185303,0,0,0,
7/25/2002,12/1/2006,1,22.1900005340576,0,0,0,
7/25/2002,12/1/2007,1,21.8799991607666,0,0,0,
7/25/2002,12/1/2008,1,21.6900005340576,0,0,0,
7/25/2002,8/1/2002,2,0.822399973869324,0.828999996185303,0.814000010490418,19290,
7/25/2002,9/1/2002,2,0.78219997882843,0.788999974727631,0.774999976158142,15692,
7/25/2002,10/1/2002,2,0.735700011253357,0.74099999666214,0.728999972343445,3925,
7/25/2002,11/1/2002,2,0.718699991703033,0.72000002861023,0.716000020503998,733,
7/25/2002,12/1/2002,2,0.708199977874756,0.705999970436096,0.703999996185303,788,
7/25/2002,1/1/2003,2,0.705200016498566,0,0,320,
7/25/2002,2/1/2003,2,0.706700026988983,0,0,262,
7/25/2002,3/1/2003,2,0.712999999523163,0,0,234,
7/25/2002,4/1/2003,2,0.773500025272369,0,0,134,
7/25/2002,5/1/2003,2,0.775499999523163,0,0,0,
7/25/2002,6/1/2003,2,0.772499978542328,0,0,0,
7/25/2002,7/1/2003,2,0.764500021934509,0,0,0,
7/25/2002,8/1/2002,3,0.674099981784821,0.67849999666214,0.666999995708466,15392,
7/25/2002,9/1/2002,3,0.683700025081635,0.685999989509583,0.675999999046326,13683,
7/25/2002,10/1/2002,3,0.690699994564056,0.693499982357025,0.685500025749207,4372,
7/25/2002,11/1/2002,3,0.697700023651123,0.699000000953674,0.692499995231628,675,
7/25/2002,12/1/2002,3,0.704699993133545,0.705999970436096,0.699999988079071,2233,
7/25/2002,1/1/2003,3,0.709699988365173,0.709999978542328,0.704999983310699,2666,
7/25/2002,2/1/2003,3,0.707199990749359,0.708999991416931,0.704500019550324,477,
7/25/2002,3/1/2003,3,0.693199992179871,0.693000018596649,0.691500008106232,309,
7/25/2002,4/1/2003,3,0.675700008869171,0.675999999046326,0.675000011920929,107,
7/25/2002,5/1/2003,3,0.658200025558472,0.657999992370606,0.657999992370606,42,
7/25/2002,6/1/2003,3,0.652700006961823,0.652499973773956,0.652499973773956,160,
7/25/2002,7/1/2003,3,0.654699981212616,0.654500007629395,0.654500007629395,29,
7/25/2002,8/1/2003,3,0.660199999809265,0.660000026226044,0.660000026226044,3,
7/25/2002,9/1/2003,3,0.66619998216629,0,0,0,
7/25/2002,10/1/2003,3,0.67220002412796,0,0,0,
7/25/2002,11/1/2003,3,0.677699983119965,0,0,0,
7/25/2002,12/1/2003,3,0.682699978351593,0,0,225,
7/25/2002,1/1/2004,3,0.685199975967407,0,0,0,
7/26/2002,9/1/2002,1,26.5400009155273,26.7099990844727,26.1700000762939,77208,
7/26/2002,10/1/2002,1,26.1100006103516,26.2399997711182,25.7999992370605,29544,
7/26/2002,11/1/2002,1,25.9599990844727,26.1499996185303,25.7000007629395,7352,
7/26/2002,12/1/2002,1,25.7900009155273,25.9500007629395,25.5499992370605,5981,
7/26/2002,1/1/2003,1,25.5699996948242,25.6599998474121,25.3500003814697,2624,
7/26/2002,2/1/2003,1,25.3600006103516,25.4500007629395,25.25,793,
7/26/2002,3/1/2003,1,25.1599998474121,25.1499996185303,24.9500007629395,48,
7/26/2002,4/1/2003,1,24.9799995422363,25.0300006866455,24.9500007629395,3,
7/26/2002,5/1/2003,1,24.7999992370605,24.75,24.75,2,
7/26/2002,6/1/2003,1,24.6200008392334,24.7000007629395,24.5499992370605,610,
7/26/2002,7/1/2003,1,24.4699993133545,24.3999996185303,24.3999996185303,42,
7/26/2002,8/1/2003,1,24.3299999237061,24.2099990844727,24.2099990844727,57,
7/26/2002,9/1/2003,1,24.2000007629395,24.1000003814697,24.1000003814697,2,
7/26/2002,10/1/2003,1,24.0900001525879,23.9500007629395,23.9500007629395,2,
7/26/2002,11/1/2003,1,23.9799995422363,23.7999992370605,23.7999992370605,1,
7/26/2002,12/1/2003,1,23.8700008392334,23.8500003814697,23.8500003814697,619,
7/26/2002,1/1/2004,1,23.7600002288818,23.6000003814697,23.6000003814697,201,
7/26/2002,2/1/2004,1,23.6800003051758,0,0,0,
7/26/2002,3/1/2004,1,23.6000003814697,0,0,0,
7/26/2002,4/1/2004,1,23.5300006866455,0,0,0,
7/26/2002,5/1/2004,1,23.4599990844727,0,0,0,
7/26/2002,6/1/2004,1,23.3899993896484,0,0,0,
7/26/2002,7/1/2004,1,23.3199996948242,0,0,0,
7/26/2002,8/1/2004,1,23.25,0,0,0,
7/26/2002,9/1/2004,1,23.1800003051758,0,0,0,
7/26/2002,10/1/2004,1,23.1100006103516,0,0,0,
7/26/2002,11/1/2004,1,23.0499992370605,0,0,0,
7/26/2002,12/1/2004,1,22.9899997711182,0,0,2,
7/26/2002,6/1/2005,1,22.7199993133545,0,0,0,
7/26/2002,12/1/2005,1,22.4899997711182,0,0,0,
7/26/2002,12/1/2006,1,22.0300006866455,0,0,0,
7/26/2002,12/1/2007,1,21.7199993133545,22,22,100,
7/26/2002,12/1/2008,1,21.5300006866455,0,0,0,
7/26/2002,8/1/2002,2,0.822099983692169,0.827000021934509,0.806999981403351,22602,
7/26/2002,9/1/2002,2,0.777999997138977,0.783500015735626,0.769999980926514,17469,
7/26/2002,10/1/2002,2,0.732100009918213,0.732999980449677,0.728500008583069,2022,
7/26/2002,11/1/2002,2,0.714600026607513,0.717499971389771,0.712000012397766,277,
7/26/2002,12/1/2002,2,0.704100012779236,0.708000004291534,0.700999975204468,331,
7/26/2002,1/1/2003,2,0.701099991798401,0,0,125,
7/26/2002,2/1/2003,2,0.702600002288818,0.703999996185303,0.703999996185303,107,
7/26/2002,3/1/2003,2,0.709100008010864,0,0,0,
7/26/2002,4/1/2003,2,0.770099997520447,0,0,195,
7/26/2002,5/1/2003,2,0.772599995136261,0,0,39,
7/26/2002,6/1/2003,2,0.770099997520447,0,0,0,
7/26/2002,7/1/2003,2,0.762600004673004,0,0,50,
7/26/2002,8/1/2002,3,0.667500019073486,0.675000011920929,0.662999987602234,12947,
7/26/2002,9/1/2002,3,0.677900016307831,0.683000028133392,0.671999990940094,11856,
7/26/2002,10/1/2002,3,0.685400009155273,0.689000010490418,0.680000007152557,1899,
7/26/2002,11/1/2002,3,0.692399978637695,0.697000026702881,0.689999997615814,835,
7/26/2002,12/1/2002,3,0.699400007724762,0.703999996185303,0.694999992847443,1310,
7/26/2002,1/1/2003,3,0.70440000295639,0.708999991416931,0.702000021934509,206,
7/26/2002,2/1/2003,3,0.702400028705597,0.705999970436096,0.699999988079071,154,
7/26/2002,3/1/2003,3,0.688899993896484,0.694000005722046,0.686999976634979,181,
7/26/2002,4/1/2003,3,0.671899974346161,0.677500009536743,0.670499980449677,62,
7/26/2002,5/1/2003,3,0.654900014400482,0.665000021457672,0.652999997138977,6,
7/26/2002,6/1/2003,3,0.649399995803833,0,0,30,
7/26/2002,7/1/2003,3,0.651400029659271,0.65200001001358,0.649999976158142,11,
7/26/2002,8/1/2003,3,0.656899988651276,0.654999971389771,0.653999984264374,5,
7/26/2002,9/1/2003,3,0.662899971008301,0,0,0,
7/26/2002,10/1/2003,3,0.668900012969971,0,0,0,
7/26/2002,11/1/2003,3,0.674399971961975,0,0,0,
7/26/2002,12/1/2003,3,0.679400026798248,0,0,0,
7/26/2002,1/1/2004,3,0.681900024414063,0,0,0,
7/29/2002,9/1/2002,1,26.5499992370605,26.6599998474121,26.3199996948242,40501,
7/29/2002,10/1/2002,1,26.0900001525879,26.1800003051758,25.9300003051758,20044,
7/29/2002,11/1/2002,1,25.9400005340576,26,25.7999992370605,6157,
7/29/2002,12/1/2002,1,25.7900009155273,25.8500003814697,25.6399993896484,4919,
7/29/2002,1/1/2003,1,25.5699996948242,25.6499996185303,25.4500007629395,1465,
7/29/2002,2/1/2003,1,25.3700008392334,25.3899993896484,25.2999992370605,190,
7/29/2002,3/1/2003,1,25.1800003051758,25.2000007629395,25.2000007629395,405,
7/29/2002,4/1/2003,1,25,25.0599994659424,24.8999996185303,244,
7/29/2002,5/1/2003,1,24.8199996948242,0,0,8,
7/29/2002,6/1/2003,1,24.6399993896484,24.6499996185303,24.5499992370605,931,
7/29/2002,7/1/2003,1,24.4899997711182,0,0,157,
7/29/2002,8/1/2003,1,24.3500003814697,0,0,0,
7/29/2002,9/1/2003,1,24.2199993133545,0,0,73,
7/29/2002,10/1/2003,1,24.1100006103516,0,0,0,
7/29/2002,11/1/2003,1,24.0100002288818,0,0,0,
7/29/2002,12/1/2003,1,23.9099998474121,0,0,756,
7/29/2002,1/1/2004,1,23.8099994659424,0,0,70,
7/29/2002,2/1/2004,1,23.7299995422363,0,0,70,
7/29/2002,3/1/2004,1,23.6499996185303,0,0,0,
7/29/2002,4/1/2004,1,23.5900001525879,0,0,0,
7/29/2002,5/1/2004,1,23.5300006866455,0,0,0,
7/29/2002,6/1/2004,1,23.4699993133545,0,0,20,
7/29/2002,7/1/2004,1,23.4099998474121,0,0,0,
7/29/2002,8/1/2004,1,23.3500003814697,0,0,0,
7/29/2002,9/1/2004,1,23.2900009155273,0,0,0,
7/29/2002,10/1/2004,1,23.2299995422363,0,0,0,
7/29/2002,11/1/2004,1,23.1700000762939,0,0,0,
7/29/2002,12/1/2004,1,23.1100006103516,0,0,54,
7/29/2002,6/1/2005,1,22.8400001525879,0,0,0,
7/29/2002,12/1/2005,1,22.6100006103516,0,0,0,
7/29/2002,12/1/2006,1,22.1499996185303,0,0,0,
7/29/2002,12/1/2007,1,21.8400001525879,0,0,0,
7/29/2002,12/1/2008,1,21.6499996185303,0,0,100,
7/29/2002,8/1/2002,2,0.83160001039505,0.834999978542328,0.819000005722046,20204,
7/29/2002,9/1/2002,2,0.777100026607513,0.78250002861023,0.773999989032745,14479,
7/29/2002,10/1/2002,2,0.730799973011017,0.736000001430512,0.728999972343445,2619,
7/29/2002,11/1/2002,2,0.713500022888184,0.712999999523163,0.712999999523163,527,
7/29/2002,12/1/2002,2,0.703000009059906,0.704999983310699,0.699000000953674,216,
7/29/2002,1/1/2003,2,0.699999988079071,0.701499998569489,0.697000026702881,11,
7/29/2002,2/1/2003,2,0.701499998569489,0,0,0,
7/29/2002,3/1/2003,2,0.708000004291534,0,0,50,
7/29/2002,4/1/2003,2,0.76800000667572,0.768999993801117,0.768999993801117,21,
7/29/2002,5/1/2003,2,0.771499991416931,0,0,0,
7/29/2002,6/1/2003,2,0.768999993801117,0,0,0,
7/29/2002,7/1/2003,2,0.761500000953674,0,0,0,
7/29/2002,8/1/2002,3,0.666000008583069,0.671500027179718,0.663999974727631,7098,
7/29/2002,9/1/2002,3,0.675100028514862,0.679000020027161,0.672500014305115,9174,
7/29/2002,10/1/2002,3,0.682600021362305,0.685999989509583,0.680000007152557,2054,
7/29/2002,11/1/2002,3,0.690100014209747,0.693499982357025,0.689000010490418,1218,
7/29/2002,12/1/2002,3,0.697099983692169,0.700999975204468,0.694999992847443,325,
7/29/2002,1/1/2003,3,0.702099978923798,0.705999970436096,0.699999988079071,202,
7/29/2002,2/1/2003,3,0.700100004673004,0.703999996185303,0.699999988079071,147,
7/29/2002,3/1/2003,3,0.687099993228912,0.689999997615814,0.688000023365021,233,
7/29/2002,4/1/2003,3,0.67059999704361,0.674000024795532,0.671000003814697,33,
7/29/2002,5/1/2003,3,0.654100000858307,0.657000005245209,0.654999971389771,5,
7/29/2002,6/1/2003,3,0.648599982261658,0.652999997138977,0.646000027656555,31,
7/29/2002,7/1/2003,3,0.651099979877472,0.652499973773956,0.652499973773956,57,
7/29/2002,8/1/2003,3,0.656599998474121,0,0,0,
7/29/2002,9/1/2003,3,0.662599980831146,0,0,0,
7/29/2002,10/1/2003,3,0.668600022792816,0,0,0,
7/29/2002,11/1/2003,3,0.674099981784821,0,0,0,
7/29/2002,12/1/2003,3,0.679099977016449,0,0,0,
7/29/2002,1/1/2004,3,0.681599974632263,0,0,0,
7/30/2002,9/1/2002,1,27.3600006103516,27.5400009155273,26.4599990844727,99519,
7/30/2002,10/1/2002,1,26.8199996948242,26.9599990844727,26.0100002288818,42860,
7/30/2002,11/1/2002,1,26.5900001525879,26.75,25.8899993896484,12035,
7/30/2002,12/1/2002,1,26.3999996185303,26.5,25.75,12213,
7/30/2002,1/1/2003,1,26.1499996185303,26.25,25.75,4718,
7/30/2002,2/1/2003,1,25.9200000762939,25.7700004577637,25.6000003814697,2145,
7/30/2002,3/1/2003,1,25.7099990844727,25.7299995422363,25.3799991607666,1777,
7/30/2002,4/1/2003,1,25.5100002288818,25.5499992370605,25.3199996948242,252,
7/30/2002,5/1/2003,1,25.3099994659424,25.1499996185303,25.1499996185303,430,
7/30/2002,6/1/2003,1,25.1100006103516,25.1000003814697,24.75,953,
7/30/2002,7/1/2003,1,24.9300003051758,0,0,105,
7/30/2002,8/1/2003,1,24.7700004577637,0,0,0,
7/30/2002,9/1/2003,1,24.6200008392334,24.6000003814697,24.4500007629395,1165,
7/30/2002,10/1/2003,1,24.4799995422363,0,0,10,
7/30/2002,11/1/2003,1,24.3600006103516,0,0,0,
7/30/2002,12/1/2003,1,24.2399997711182,24.2999992370605,24.0499992370605,3961,
7/30/2002,1/1/2004,1,24.1299991607666,0,0,15,
7/30/2002,2/1/2004,1,24.0400009155273,0,0,15,
7/30/2002,3/1/2004,1,23.9500007629395,0,0,0,
7/30/2002,4/1/2004,1,23.8799991607666,0,0,0,
7/30/2002,5/1/2004,1,23.8099994659424,0,0,0,
7/30/2002,6/1/2004,1,23.7399997711182,0,0,30,
7/30/2002,7/1/2004,1,23.6700000762939,0,0,0,
7/30/2002,8/1/2004,1,23.6000003814697,0,0,0,
7/30/2002,9/1/2004,1,23.5300006866455,0,0,0,
7/30/2002,10/1/2004,1,23.4599990844727,0,0,0,
7/30/2002,11/1/2004,1,23.3999996185303,0,0,0,
7/30/2002,12/1/2004,1,23.3400001525879,23,23,871,
7/30/2002,6/1/2005,1,23.0599994659424,0,0,0,
7/30/2002,12/1/2005,1,22.8199996948242,0,0,200,
7/30/2002,12/1/2006,1,22.3600006103516,0,0,0,
7/30/2002,12/1/2007,1,22.0499992370605,0,0,0,
7/30/2002,12/1/2008,1,21.8299999237061,21.7800006866455,21.7800006866455,351,
7/30/2002,8/1/2002,2,0.856100022792816,0.857999980449677,0.829999983310699,20172,
7/30/2002,9/1/2002,2,0.799199998378754,0.801999986171722,0.776099979877472,23133,
7/30/2002,10/1/2002,2,0.751699984073639,0.753000020980835,0.730000019073486,4196,
7/30/2002,11/1/2002,2,0.733699977397919,0.735000014305115,0.721000015735626,637,
7/30/2002,12/1/2002,2,0.722199976444244,0.723999977111816,0.72000002861023,1329,
7/30/2002,1/1/2003,2,0.718999981880188,0.71399998664856,0.712999999523163,318,
7/30/2002,2/1/2003,2,0.720499992370606,0,0,470,
7/30/2002,3/1/2003,2,0.727199971675873,0,0,910,
7/30/2002,4/1/2003,2,0.787199974060059,0,0,8,
7/30/2002,5/1/2003,2,0.789200007915497,0,0,0,
7/30/2002,6/1/2003,2,0.786199986934662,0,0,0,
7/30/2002,7/1/2003,2,0.777700006961823,0,0,0,
7/30/2002,8/1/2002,3,0.688700020313263,0.692499995231628,0.665700018405914,12540,
7/30/2002,9/1/2002,3,0.697499990463257,0.702000021934509,0.673500001430512,26319,
7/30/2002,10/1/2002,3,0.703999996185303,0.707000017166138,0.682500004768372,3483,
7/30/2002,11/1/2002,3,0.710500001907349,0.712999999523163,0.694700002670288,608,
7/30/2002,12/1/2002,3,0.716499984264374,0.72000002861023,0.698000013828278,2727,
7/30/2002,1/1/2003,3,0.721000015735626,0.72000002861023,0.711000025272369,983,
7/30/2002,2/1/2003,3,0.717999994754791,0.72000002861023,0.714999973773956,300,
7/30/2002,3/1/2003,3,0.703999996185303,0.704999983310699,0.697000026702881,643,
7/30/2002,4/1/2003,3,0.686500012874603,0.689000010490418,0.684499979019165,57,
7/30/2002,5/1/2003,3,0.669000029563904,0,0,111,
7/30/2002,6/1/2003,3,0.662500023841858,0.663500010967255,0.663500010967255,300,
7/30/2002,7/1/2003,3,0.664499998092651,0,0,5,
7/30/2002,8/1/2003,3,0.670000016689301,0.667999982833862,0.667999982833862,80,
7/30/2002,9/1/2003,3,0.675999999046326,0.674000024795532,0.674000024795532,1,
7/30/2002,10/1/2003,3,0.681999981403351,0,0,0,
7/30/2002,11/1/2003,3,0.6875,0,0,0,
7/30/2002,12/1/2003,3,0.692499995231628,0,0,6,
7/30/2002,1/1/2004,3,0.694999992847443,0,0,0,
7/31/2002,9/1/2002,1,27.0200004577637,27.6700000762939,26.9500007629395,80323,
7/31/2002,10/1/2002,1,26.4699993133545,27.1499996185303,26.3999996185303,41527,
7/31/2002,11/1/2002,1,26.2299995422363,26.8500003814697,26.2000007629395,8144,
7/31/2002,12/1/2002,1,26.0300006866455,26.6200008392334,26.0499992370605,12540,
7/31/2002,1/1/2003,1,25.7800006866455,26.3199996948242,26.0300006866455,2784,
7/31/2002,2/1/2003,1,25.5499992370605,26.0499992370605,25.7999992370605,1427,
7/31/2002,3/1/2003,1,25.3400001525879,25.7999992370605,25.5799999237061,1022,
7/31/2002,4/1/2003,1,25.1399993896484,25.5799999237061,25.3799991607666,646,
7/31/2002,5/1/2003,1,24.9400005340576,0,0,390,
7/31/2002,6/1/2003,1,24.7399997711182,25.2000007629395,24.7999992370605,2085,
7/31/2002,7/1/2003,1,24.5599994659424,0,0,15,
7/31/2002,8/1/2003,1,24.3999996185303,0,0,10,
7/31/2002,9/1/2003,1,24.25,0,0,1331,
7/31/2002,10/1/2003,1,24.1100006103516,0,0,15,
7/31/2002,11/1/2003,1,23.9899997711182,0,0,1365,
7/31/2002,12/1/2003,1,23.8700008392334,24.3999996185303,24.1000003814697,5252,
7/31/2002,1/1/2004,1,23.7600002288818,0,0,215,
7/31/2002,2/1/2004,1,23.6700000762939,0,0,0,
7/31/2002,3/1/2004,1,23.5799999237061,0,0,0,
7/31/2002,4/1/2004,1,23.5100002288818,0,0,0,
7/31/2002,5/1/2004,1,23.4400005340576,0,0,0,
7/31/2002,6/1/2004,1,23.3700008392334,23.6499996185303,23.6499996185303,60,
7/31/2002,7/1/2004,1,23.2999992370605,0,0,0,
7/31/2002,8/1/2004,1,23.2299995422363,0,0,5,
7/31/2002,9/1/2004,1,23.1599998474121,0,0,0,
7/31/2002,10/1/2004,1,23.1000003814697,0,0,0,
7/31/2002,11/1/2004,1,23.0400009155273,0,0,0,
7/31/2002,12/1/2004,1,22.9799995422363,23.5,23.2999992370605,1207,
7/31/2002,6/1/2005,1,22.7000007629395,0,0,0,
7/31/2002,12/1/2005,1,22.4599990844727,0,0,0,
7/31/2002,12/1/2006,1,22,0,0,0,
7/31/2002,12/1/2007,1,21.6900005340576,0,0,0,
7/31/2002,12/1/2008,1,21.4699993133545,0,0,0,
7/31/2002,8/1/2002,2,0.830299973487854,0.864000022411346,0.790000021457672,17306,
7/31/2002,9/1/2002,2,0.78930002450943,0.806999981403351,0.78600001335144,29475,
7/31/2002,10/1/2002,2,0.746800005435944,0.758000016212463,0.744000017642975,5839,
7/31/2002,11/1/2002,2,0.729300022125244,0.740000009536743,0.730000019073486,756,
7/31/2002,12/1/2002,2,0.718299984931946,0.725000023841858,0.717999994754791,2160,
7/31/2002,1/1/2003,2,0.715300023555756,0,0,167,
7/31/2002,2/1/2003,2,0.716799974441528,0.718999981880188,0.718999981880188,77,
7/31/2002,3/1/2003,2,0.723800003528595,0,0,0,
7/31/2002,4/1/2003,2,0.783800005912781,0,0,12,
7/31/2002,5/1/2003,2,0.785799980163574,0,0,0,
7/31/2002,6/1/2003,2,0.782800018787384,0,0,0,
7/31/2002,7/1/2003,2,0.7742999792099,0,0,0,
7/31/2002,8/1/2002,3,0.676400005817413,0.697499990463257,0.670000016689301,13075,
7/31/2002,9/1/2002,3,0.686200022697449,0.707000017166138,0.683000028133392,28836,
7/31/2002,10/1/2002,3,0.694700002670288,0.712000012397766,0.694000005722046,4146,
7/31/2002,11/1/2002,3,0.702199995517731,0.717999994754791,0.702000021934509,1401,
7/31/2002,12/1/2002,3,0.708700001239777,0.723999977111816,0.709999978542328,4388,
7/31/2002,1/1/2003,3,0.713199973106384,0.727999985218048,0.716499984264374,2189,
7/31/2002,2/1/2003,3,0.709200024604797,0.725000023841858,0.717499971389771,1336,
7/31/2002,3/1/2003,3,0.695200026035309,0.709999978542328,0.704999983310699,368,
7/31/2002,4/1/2003,3,0.677699983119965,0,0,73,
7/31/2002,5/1/2003,3,0.660199999809265,0,0,25,
7/31/2002,6/1/2003,3,0.653699994087219,0,0,21,
7/31/2002,7/1/2003,3,0.655700027942658,0,0,19,
7/31/2002,8/1/2003,3,0.661199986934662,0,0,25,
7/31/2002,9/1/2003,3,0.667200028896332,0,0,15,
7/31/2002,10/1/2003,3,0.673200011253357,0,0,15,
7/31/2002,11/1/2003,3,0.678699970245361,0,0,15,
7/31/2002,12/1/2003,3,0.683700025081635,0,0,20,
7/31/2002,1/1/2004,3,0.685699999332428,0,0,15,
8/1/2002,9/1/2002,1,26.4699993133545,27.2000007629395,26.4200000762939,90196,
8/1/2002,10/1/2002,1,26.0599994659424,26.7099990844727,26,37397,
8/1/2002,11/1/2002,1,25.8400001525879,26.4599990844727,25.8199996948242,3967,
8/1/2002,12/1/2002,1,25.6599998474121,26.2700004577637,25.6000003814697,8420,
8/1/2002,1/1/2003,1,25.4400005340576,25.9899997711182,25.6000003814697,1074,
8/1/2002,2/1/2003,1,25.2399997711182,25.7999992370605,25.3999996185303,1287,
8/1/2002,3/1/2003,1,25.0499992370605,25.6000003814697,25.3600006103516,1045,
8/1/2002,4/1/2003,1,24.8600006103516,25.2999992370605,24.9400005340576,1058,
8/1/2002,5/1/2003,1,24.6800003051758,25.1100006103516,24.9799995422363,306,
8/1/2002,6/1/2003,1,24.5,24.9200000762939,24.6000003814697,1916,
8/1/2002,7/1/2003,1,24.3500003814697,0,0,92,
8/1/2002,8/1/2003,1,24.2099990844727,0,0,45,
8/1/2002,9/1/2003,1,24.0799999237061,0,0,730,
8/1/2002,10/1/2003,1,23.9500007629395,0,0,105,
8/1/2002,11/1/2003,1,23.8299999237061,0,0,40,
8/1/2002,12/1/2003,1,23.7199993133545,24.0699996948242,23.8700008392334,2178,
8/1/2002,1/1/2004,1,23.6200008392334,0,0,5,
8/1/2002,2/1/2004,1,23.5300006866455,0,0,0,
8/1/2002,3/1/2004,1,23.4400005340576,0,0,0,
8/1/2002,4/1/2004,1,23.3700008392334,0,0,0,
8/1/2002,5/1/2004,1,23.2999992370605,0,0,0,
8/1/2002,6/1/2004,1,23.2399997711182,0,0,0,
8/1/2002,7/1/2004,1,23.1800003051758,0,0,0,
8/1/2002,8/1/2004,1,23.1200008392334,0,0,0,
8/1/2002,9/1/2004,1,23.0599994659424,0,0,0,
8/1/2002,10/1/2004,1,23,0,0,0,
8/1/2002,11/1/2004,1,22.9400005340576,0,0,0,
8/1/2002,12/1/2004,1,22.8799991607666,23.2000007629395,23.2000007629395,129,
8/1/2002,6/1/2005,1,22.6000003814697,0,0,0,
8/1/2002,12/1/2005,1,22.3600006103516,0,0,0,
8/1/2002,12/1/2006,1,21.8999996185303,0,0,0,
8/1/2002,12/1/2007,1,21.5900001525879,0,0,0,
8/1/2002,12/1/2008,1,21.3700008392334,0,0,0,
8/1/2002,9/1/2002,2,0.762199997901917,0.791999995708466,0.757000029087067,34100,
8/1/2002,10/1/2002,2,0.72680002450943,0.748000025749207,0.722000002861023,9500,
8/1/2002,11/1/2002,2,0.711000025272369,0.72350001335144,0.714999973773956,1653,
8/1/2002,12/1/2002,2,0.702000021934509,0.717999994754791,0.703999996185303,1245,
8/1/2002,1/1/2003,2,0.699999988079071,0.712000012397766,0.712000012397766,2,
8/1/2002,2/1/2003,2,0.701799988746643,0,0,0,
8/1/2002,3/1/2003,2,0.708999991416931,0,0,120,
8/1/2002,4/1/2003,2,0.768999993801117,0,0,20,
8/1/2002,5/1/2003,2,0.771000027656555,0,0,25,
8/1/2002,6/1/2003,2,0.76800000667572,0,0,0,
8/1/2002,7/1/2003,2,0.759500026702881,0,0,0,
8/1/2002,8/1/2003,2,0.746500015258789,0,0,0,
8/1/2002,9/1/2002,3,0.671999990940094,0.691999971866608,0.670499980449677,26626,
8/1/2002,10/1/2002,3,0.682299971580505,0.698499977588654,0.680999994277954,8204,
8/1/2002,11/1/2002,3,0.69080001115799,0.702499985694885,0.689999997615814,1707,
8/1/2002,12/1/2002,3,0.698300004005432,0.713500022888184,0.697000026702881,3014,
8/1/2002,1/1/2003,3,0.703299999237061,0.716000020503998,0.703000009059906,1400,
8/1/2002,2/1/2003,3,0.69980001449585,0.711499989032745,0.699999988079071,988,
8/1/2002,3/1/2003,3,0.686299979686737,0.695999979972839,0.689999997615814,243,
8/1/2002,4/1/2003,3,0.669799983501434,0.679499983787537,0.675000011920929,41,
8/1/2002,5/1/2003,3,0.653299987316132,0.662999987602234,0.653999984264374,31,
8/1/2002,6/1/2003,3,0.647300004959106,0.656499981880188,0.652499973773956,3,
8/1/2002,7/1/2003,3,0.6492999792099,0.653999984264374,0.651000022888184,2,
8/1/2002,8/1/2003,3,0.654799997806549,0,0,10,
8/1/2002,9/1/2003,3,0.660799980163574,0,0,10,
8/1/2002,10/1/2003,3,0.666800022125244,0,0,10,
8/1/2002,11/1/2003,3,0.672800004482269,0,0,5,
8/1/2002,12/1/2003,3,0.677799999713898,0,0,5,
8/1/2002,1/1/2004,3,0.680299997329712,0,0,5,
8/1/2002,2/1/2004,3,0.676800012588501,0,0,0,
8/2/2002,9/1/2002,1,26.8400001525879,26.9500007629395,26,86753,
8/2/2002,10/1/2002,1,26.3400001525879,26.3700008392334,25.6200008392334,47988,
8/2/2002,11/1/2002,1,26.1200008392334,26.1499996185303,25.4699993133545,5526,
8/2/2002,12/1/2002,1,25.9599990844727,25.9500007629395,25.3199996948242,7587,
8/2/2002,1/1/2003,1,25.75,25.6499996185303,25.1700000762939,2109,
8/2/2002,2/1/2003,1,25.5599994659424,25.4500007629395,25.1499996185303,337,
8/2/2002,3/1/2003,1,25.3799991607666,25.2999992370605,24.8999996185303,374,
8/2/2002,4/1/2003,1,25.2000007629395,0,0,305,
8/2/2002,5/1/2003,1,25.0200004577637,24.8999996185303,24.8999996185303,52,
8/2/2002,6/1/2003,1,24.8400001525879,24.75,24.3999996185303,1058,
8/2/2002,7/1/2003,1,24.6900005340576,0,0,11,
8/2/2002,8/1/2003,1,24.5499992370605,0,0,13,
8/2/2002,9/1/2003,1,24.4200000762939,0,0,110,
8/2/2002,10/1/2003,1,24.2900009155273,0,0,110,
8/2/2002,11/1/2003,1,24.1800003051758,0,0,13,
8/2/2002,12/1/2003,1,24.0699996948242,24.1499996185303,23.5,1883,
8/2/2002,1/1/2004,1,23.9699993133545,0,0,0,
8/2/2002,2/1/2004,1,23.8899993896484,0,0,0,
8/2/2002,3/1/2004,1,23.8099994659424,0,0,0,
8/2/2002,4/1/2004,1,23.75,0,0,0,
8/2/2002,5/1/2004,1,23.6900005340576,0,0,0,
8/2/2002,6/1/2004,1,23.6299991607666,0,0,450,
8/2/2002,7/1/2004,1,23.5699996948242,0,0,0,
8/2/2002,8/1/2004,1,23.5100002288818,0,0,0,
8/2/2002,9/1/2004,1,23.4500007629395,0,0,0,
8/2/2002,10/1/2004,1,23.3899993896484,0,0,0,
8/2/2002,11/1/2004,1,23.3299999237061,0,0,0,
8/2/2002,12/1/2004,1,23.2700004577637,0,0,600,
8/2/2002,6/1/2005,1,23.0300006866455,0,0,0,
8/2/2002,12/1/2005,1,22.8299999237061,0,0,0,
8/2/2002,12/1/2006,1,22.4200000762939,0,0,500,
8/2/2002,12/1/2007,1,22.1100006103516,0,0,0,
8/2/2002,12/1/2008,1,21.8899993896484,0,0,300,
8/2/2002,9/1/2002,2,0.774800002574921,0.777999997138977,0.748000025749207,30555,
8/2/2002,10/1/2002,2,0.737800002098084,0.740000009536743,0.714999973773956,6662,
8/2/2002,11/1/2002,2,0.721800029277802,0.714999973773956,0.703000009059906,1737,
8/2/2002,12/1/2002,2,0.713299989700317,0.708999991416931,0.694000005722046,381,
8/2/2002,1/1/2003,2,0.711300015449524,0.694999992847443,0.694999992847443,312,
8/2/2002,2/1/2003,2,0.712800025939941,0,0,0,
8/2/2002,3/1/2003,2,0.719799995422363,0,0,0,
8/2/2002,4/1/2003,2,0.779799997806549,0.771499991416931,0.767000019550324,30,
8/2/2002,5/1/2003,2,0.781799972057343,0,0,0,
8/2/2002,6/1/2003,2,0.778800010681152,0,0,0,
8/2/2002,7/1/2003,2,0.770299971103668,0,0,0,
8/2/2002,8/1/2003,2,0.757300019264221,0,0,0,
8/2/2002,9/1/2002,3,0.676599979400635,0.680000007152557,0.656000018119812,22836,
8/2/2002,10/1/2002,3,0.686699986457825,0.689000010490418,0.666000008583069,5913,
8/2/2002,11/1/2002,3,0.695699989795685,0.697499990463257,0.680000007152557,1245,
8/2/2002,12/1/2002,3,0.703199982643127,0.704999983310699,0.685000002384186,2154,
8/2/2002,1/1/2003,3,0.708700001239777,0.711000025272369,0.692499995231628,389,
8/2/2002,2/1/2003,3,0.705699980258942,0.707499980926514,0.693000018596649,449,
8/2/2002,3/1/2003,3,0.692700028419495,0.694999992847443,0.681999981403351,285,
8/2/2002,4/1/2003,3,0.676699995994568,0.679000020027161,0.666999995708466,186,
8/2/2002,5/1/2003,3,0.660700023174286,0.662500023841858,0.652999997138977,161,
8/2/2002,6/1/2003,3,0.655200004577637,0.657000005245209,0.646000027656555,112,
8/2/2002,7/1/2003,3,0.65719997882843,0.660000026226044,0.65200001001358,28,
8/2/2002,8/1/2003,3,0.662699997425079,0.660000026226044,0.660000026226044,2,
8/2/2002,9/1/2003,3,0.668699979782105,0.662999987602234,0.662999987602234,1,
8/2/2002,10/1/2003,3,0.674700021743774,0.669000029563904,0.669000029563904,1,
8/2/2002,11/1/2003,3,0.6807000041008,0,0,0,
8/2/2002,12/1/2003,3,0.685699999332428,0,0,0,
8/2/2002,1/1/2004,3,0.688199996948242,0,0,0,
8/2/2002,2/1/2004,3,0.684700012207031,0,0,0,
8/5/2002,9/1/2002,1,26.5799999237061,27.0200004577637,26.3199996948242,57865,
8/5/2002,10/1/2002,1,26.0300006866455,26.4799995422363,25.7999992370605,33111,
8/5/2002,11/1/2002,1,25.8099994659424,26.2600002288818,25.6499996185303,7626,
8/5/2002,12/1/2002,1,25.6700000762939,26.1000003814697,25.5100002288818,8093,
8/5/2002,1/1/2003,1,25.4699993133545,25.5,25.3500003814697,2829,
8/5/2002,2/1/2003,1,25.2900009155273,25.2800006866455,25.2199993133545,259,
8/5/2002,3/1/2003,1,25.1200008392334,25.1499996185303,25.0599994659424,464,
8/5/2002,4/1/2003,1,24.9500007629395,25,25,423,
8/5/2002,5/1/2003,1,24.7800006866455,24.7600002288818,24.7600002288818,100,
8/5/2002,6/1/2003,1,24.6100006103516,24.6800003051758,24.5499992370605,1463,
8/5/2002,7/1/2003,1,24.4699993133545,0,0,150,
8/5/2002,8/1/2003,1,24.3400001525879,0,0,140,
8/5/2002,9/1/2003,1,24.2199993133545,0,0,398,
8/5/2002,10/1/2003,1,24.1000003814697,0,0,8,
8/5/2002,11/1/2003,1,24,0,0,63,
8/5/2002,12/1/2003,1,23.8999996185303,23.8999996185303,23.7999992370605,1251,
8/5/2002,1/1/2004,1,23.7999992370605,0,0,80,
8/5/2002,2/1/2004,1,23.7199993133545,0,0,0,
8/5/2002,3/1/2004,1,23.6399993896484,0,0,25,
8/5/2002,4/1/2004,1,23.5799999237061,0,0,15,
8/5/2002,5/1/2004,1,23.5200004577637,0,0,17,
8/5/2002,6/1/2004,1,23.4599990844727,0,0,143,
8/5/2002,7/1/2004,1,23.3999996185303,0,0,25,
8/5/2002,8/1/2004,1,23.3400001525879,0,0,100,
8/5/2002,9/1/2004,1,23.2800006866455,0,0,0,
8/5/2002,10/1/2004,1,23.2299995422363,0,0,0,
8/5/2002,11/1/2004,1,23.1800003051758,0,0,0,
8/5/2002,12/1/2004,1,23.1299991607666,23.1000003814697,23.1000003814697,110,
8/5/2002,6/1/2005,1,22.8899993896484,0,0,0,
8/5/2002,12/1/2005,1,22.6900005340576,0,0,0,
8/5/2002,12/1/2006,1,22.2800006866455,0,0,0,
8/5/2002,12/1/2007,1,21.9699993133545,0,0,0,
8/5/2002,12/1/2008,1,21.75,0,0,0,
8/5/2002,9/1/2002,2,0.768199980258942,0.77920001745224,0.760999977588654,20065,
8/5/2002,10/1/2002,2,0.72790002822876,0.741199970245361,0.721000015735626,7352,
8/5/2002,11/1/2002,2,0.711399972438812,0.716499984264374,0.709999978542328,258,
8/5/2002,12/1/2002,2,0.702899992465973,0.709999978542328,0.704999983310699,46,
8/5/2002,1/1/2003,2,0.700900018215179,0.703499972820282,0.703499972820282,92,
8/5/2002,2/1/2003,2,0.702400028705597,0.707000017166138,0.707000017166138,10,
8/5/2002,3/1/2003,2,0.709399998188019,0,0,0,
8/5/2002,4/1/2003,2,0.770399987697601,0.771499991416931,0.771499991416931,10,
8/5/2002,5/1/2003,2,0.77240002155304,0,0,75,
8/5/2002,6/1/2003,2,0.769400000572205,0,0,0,
8/5/2002,7/1/2003,2,0.760900020599365,0,0,0,
8/5/2002,8/1/2003,2,0.748399972915649,0,0,75,
8/5/2002,9/1/2002,3,0.666400015354157,0.680000007152557,0.662000000476837,16291,
8/5/2002,10/1/2002,3,0.676699995994568,0.681500017642975,0.672999978065491,7708,
8/5/2002,11/1/2002,3,0.686200022697449,0.689999997615814,0.683000028133392,1816,
8/5/2002,12/1/2002,3,0.694199979305267,0.699000000953674,0.690999984741211,1950,
8/5/2002,1/1/2003,3,0.700200021266937,0.703999996185303,0.697499990463257,1542,
8/5/2002,2/1/2003,3,0.698199987411499,0.701499998569489,0.695999979972839,397,
8/5/2002,3/1/2003,3,0.686200022697449,0.689999997615814,0.685999989509583,547,
8/5/2002,4/1/2003,3,0.671199977397919,0.674000024795532,0.669000029563904,194,
8/5/2002,5/1/2003,3,0.656199991703033,0.660000026226044,0.660000026226044,2,
8/5/2002,6/1/2003,3,0.651199996471405,0.653999984264374,0.648999989032745,211,
8/5/2002,7/1/2003,3,0.653699994087219,0,0,0,
8/5/2002,8/1/2003,3,0.659200012683868,0,0,0,
8/5/2002,9/1/2003,3,0.665199995040894,0,0,105,
8/5/2002,10/1/2003,3,0.671199977397919,0,0,0,
8/5/2002,11/1/2003,3,0.677200019359589,0,0,0,
8/5/2002,12/1/2003,3,0.682200014591217,0,0,50,
8/5/2002,1/1/2004,3,0.684700012207031,0,0,0,
8/5/2002,2/1/2004,3,0.68120002746582,0,0,0,
8/6/2002,9/1/2002,1,27.1700000762939,27.1900005340576,26.4500007629395,70017,
8/6/2002,10/1/2002,1,26.6100006103516,26.6499996185303,25.9300003051758,37311,
8/6/2002,11/1/2002,1,26.3400001525879,26.3500003814697,25.7600002288818,7569,
8/6/2002,12/1/2002,1,26.1700000762939,26.1499996185303,25.6499996185303,9836,
8/6/2002,1/1/2003,1,25.9599990844727,25.8799991607666,25.4500007629395,2755,
8/6/2002,2/1/2003,1,25.7700004577637,25.6499996185303,25.4500007629395,938,
8/6/2002,3/1/2003,1,25.5799999237061,25.3999996185303,25.2999992370605,631,
8/6/2002,4/1/2003,1,25.3999996185303,25.3400001525879,25.2199993133545,758,
8/6/2002,5/1/2003,1,25.2199993133545,25.1399993896484,25,32,
8/6/2002,6/1/2003,1,25.0400009155273,24.8999996185303,24.7999992370605,1173,
8/6/2002,7/1/2003,1,24.8899993896484,24.75,24.75,83,
8/6/2002,8/1/2003,1,24.75,0,0,125,
8/6/2002,9/1/2003,1,24.6100006103516,24.3999996185303,24.3999996185303,382,
8/6/2002,10/1/2003,1,24.4699993133545,24.2700004577637,24.2700004577637,63,
8/6/2002,11/1/2003,1,24.3500003814697,24.1499996185303,24.1499996185303,1,
8/6/2002,12/1/2003,1,24.2399997711182,24.2000007629395,24.1000003814697,2275,
8/6/2002,1/1/2004,1,24.1399993896484,24,24,210,
8/6/2002,2/1/2004,1,24.0499992370605,23.9200000762939,23.9200000762939,20,
8/6/2002,3/1/2004,1,23.9599990844727,0,0,0,
8/6/2002,4/1/2004,1,23.8799991607666,0,0,24,
8/6/2002,5/1/2004,1,23.7999992370605,0,0,0,
8/6/2002,6/1/2004,1,23.7199993133545,23.7000007629395,23.7000007629395,100,
8/6/2002,7/1/2004,1,23.6499996185303,0,0,0,
8/6/2002,8/1/2004,1,23.5799999237061,0,0,129,
8/6/2002,9/1/2004,1,23.5100002288818,0,0,4,
8/6/2002,10/1/2004,1,23.4599990844727,0,0,4,
8/6/2002,11/1/2004,1,23.4099998474121,0,0,4,
8/6/2002,12/1/2004,1,23.3500003814697,23.3500003814697,23.3500003814697,828,
8/6/2002,6/1/2005,1,23.1100006103516,23.1000003814697,23.1000003814697,185,
8/6/2002,12/1/2005,1,22.9099998474121,0,0,0,
8/6/2002,12/1/2006,1,22.5,0,0,0,
8/6/2002,12/1/2007,1,22.1900005340576,0,0,0,
8/6/2002,12/1/2008,1,21.9699993133545,0,0,0,
8/6/2002,9/1/2002,2,0.774699985980988,0.778999984264374,0.765999972820282,21643,
8/6/2002,10/1/2002,2,0.737399995326996,0.739000022411346,0.727100014686585,7507,
8/6/2002,11/1/2002,2,0.721400022506714,0.723999977111816,0.717000007629395,989,
8/6/2002,12/1/2002,2,0.712400019168854,0.712000012397766,0.703000009059906,451,
8/6/2002,1/1/2003,2,0.710399985313416,0.709999978542328,0.707000017166138,217,
8/6/2002,2/1/2003,2,0.711899995803833,0.707499980926514,0.707499980926514,1,
8/6/2002,3/1/2003,2,0.7189000248909,0,0,0,
8/6/2002,4/1/2003,2,0.780399978160858,0,0,14,
8/6/2002,5/1/2003,2,0.782400012016296,0,0,0,
8/6/2002,6/1/2003,2,0.779399991035461,0,0,0,
8/6/2002,7/1/2003,2,0.770900011062622,0,0,0,
8/6/2002,8/1/2003,2,0.758400022983551,0,0,0,
8/6/2002,9/1/2002,3,0.677799999713898,0.679000020027161,0.663999974727631,15543,
8/6/2002,10/1/2002,3,0.687200009822845,0.688499987125397,0.67519998550415,5882,
8/6/2002,11/1/2002,3,0.696200013160706,0.697000026702881,0.689000010490418,1186,
8/6/2002,12/1/2002,3,0.703700006008148,0.704999983310699,0.695999979972839,2045,
8/6/2002,1/1/2003,3,0.709200024604797,0.712000012397766,0.703499972820282,543,
8/6/2002,2/1/2003,3,0.706700026988983,0.709999978542328,0.701499998569489,761,
8/6/2002,3/1/2003,3,0.694199979305267,0.698000013828278,0.689499974250793,81,
8/6/2002,4/1/2003,3,0.678699970245361,0.680999994277954,0.67849999666214,26,
8/6/2002,5/1/2003,3,0.6632000207901,0.666999995708466,0.663999974727631,363,
8/6/2002,6/1/2003,3,0.658200025558472,0.662999987602234,0.662999987602234,28,
8/6/2002,7/1/2003,3,0.660700023174286,0.665000021457672,0.665000021457672,58,
8/6/2002,8/1/2003,3,0.66619998216629,0.672500014305115,0.672500014305115,3,
8/6/2002,9/1/2003,3,0.67220002412796,0,0,81,
8/6/2002,10/1/2003,3,0.678200006484985,0.676999986171722,0.675000011920929,16,
8/6/2002,11/1/2003,3,0.684199988842011,0,0,0,
8/6/2002,12/1/2003,3,0.689199984073639,0,0,0,
8/6/2002,1/1/2004,3,0.691699981689453,0,0,0,
8/6/2002,2/1/2004,3,0.688199996948242,0,0,0,
8/7/2002,9/1/2002,1,26.5,27.3799991607666,26.25,98432,
8/7/2002,10/1/2002,1,26.0599994659424,26.7900009155273,25.7800006866455,62256,
8/7/2002,11/1/2002,1,25.8199996948242,26.5,25.6499996185303,9947,
8/7/2002,12/1/2002,1,25.6700000762939,26.2000007629395,25.4599990844727,10888,
8/7/2002,1/1/2003,1,25.4699993133545,26,25.3500003814697,2887,
8/7/2002,2/1/2003,1,25.2900009155273,25.6499996185303,25.1000003814697,556,
8/7/2002,3/1/2003,1,25.1100006103516,25.4599990844727,25.0499992370605,421,
8/7/2002,4/1/2003,1,24.9400005340576,0,0,193,
8/7/2002,5/1/2003,1,24.7700004577637,0,0,86,
8/7/2002,6/1/2003,1,24.6000003814697,24.9500007629395,24.4500007629395,861,
8/7/2002,7/1/2003,1,24.4599990844727,24.5,24.4300003051758,54,
8/7/2002,8/1/2003,1,24.3299999237061,0,0,107,
8/7/2002,9/1/2003,1,24.2000007629395,24.3999996185303,24.3299999237061,175,
8/7/2002,10/1/2003,1,24.0799999237061,0,0,110,
8/7/2002,11/1/2003,1,23.9699993133545,24.2999992370605,24.2999992370605,5,
8/7/2002,12/1/2003,1,23.8700008392334,24.2000007629395,23.7999992370605,2738,
8/7/2002,1/1/2004,1,23.7700004577637,0,0,950,
8/7/2002,2/1/2004,1,23.6800003051758,24,24,4,
8/7/2002,3/1/2004,1,23.5900001525879,0,0,550,
8/7/2002,4/1/2004,1,23.5100002288818,0,0,0,
8/7/2002,5/1/2004,1,23.4300003051758,0,0,550,
8/7/2002,6/1/2004,1,23.3500003814697,23.6499996185303,23.3999996185303,241,
8/7/2002,7/1/2004,1,23.2900009155273,0,0,0,
8/7/2002,8/1/2004,1,23.2299995422363,0,0,0,
8/7/2002,9/1/2004,1,23.1700000762939,0,0,0,
8/7/2002,10/1/2004,1,23.1200008392334,0,0,0,
8/7/2002,11/1/2004,1,23.0699996948242,0,0,0,
8/7/2002,12/1/2004,1,23.0200004577637,23.3500003814697,23.1000003814697,196,
8/7/2002,6/1/2005,1,22.7800006866455,0,0,0,
8/7/2002,12/1/2005,1,22.5799999237061,22.75,22.7000007629395,115,
8/7/2002,12/1/2006,1,22.1700000762939,0,0,0,
8/7/2002,12/1/2007,1,21.8600006103516,0,0,0,
8/7/2002,12/1/2008,1,21.6399993896484,0,0,0,
8/7/2002,9/1/2002,2,0.754599988460541,0.778999984264374,0.75,28748,
8/7/2002,10/1/2002,2,0.72460001707077,0.741999983787537,0.718500018119812,11418,
8/7/2002,11/1/2002,2,0.710900008678436,0.720499992370606,0.705999970436096,1447,
8/7/2002,12/1/2002,2,0.702899992465973,0.709999978542328,0.699999988079071,742,
8/7/2002,1/1/2003,2,0.701399981975555,0.707499980926514,0.698000013828278,103,
8/7/2002,2/1/2003,2,0.703400015830994,0,0,35,
8/7/2002,3/1/2003,2,0.710399985313416,0,0,35,
8/7/2002,4/1/2003,2,0.771899998188019,0.777999997138977,0.777999997138977,2,
8/7/2002,5/1/2003,2,0.773899972438812,0,0,0,
8/7/2002,6/1/2003,2,0.770900011062622,0,0,0,
8/7/2002,7/1/2003,2,0.762399971485138,0,0,0,
8/7/2002,8/1/2003,2,0.749899983406067,0,0,0,
8/7/2002,9/1/2002,3,0.666100025177002,0.680000007152557,0.659500002861023,23330,
8/7/2002,10/1/2002,3,0.677100002765656,0.688000023365021,0.671000003814697,8879,
8/7/2002,11/1/2002,3,0.686600029468536,0.695999979972839,0.681999981403351,1934,
8/7/2002,12/1/2002,3,0.694100022315979,0.703999996185303,0.685999989509583,2424,
8/7/2002,1/1/2003,3,0.699599981307983,0.708000004291534,0.694000005722046,1108,
8/7/2002,2/1/2003,3,0.69760000705719,0.705999970436096,0.693000018596649,346,
8/7/2002,3/1/2003,3,0.685599982738495,0.694000005722046,0.683000028133392,691,
8/7/2002,4/1/2003,3,0.67059999704361,0.677999973297119,0.669000029563904,161,
8/7/2002,5/1/2003,3,0.655600011348724,0.662999987602234,0.654999971389771,14,
8/7/2002,6/1/2003,3,0.650600016117096,0.649999976158142,0.649999976158142,135,
8/7/2002,7/1/2003,3,0.65310001373291,0.652499973773956,0.652499973773956,25,
8/7/2002,8/1/2003,3,0.658599972724915,0,0,3,
8/7/2002,9/1/2003,3,0.664600014686585,0,0,28,
8/7/2002,10/1/2003,3,0.67059999704361,0,0,124,
8/7/2002,11/1/2003,3,0.676599979400635,0,0,0,
8/7/2002,12/1/2003,3,0.681599974632263,0,0,75,
8/7/2002,1/1/2004,3,0.684099972248077,0,0,0,
8/7/2002,2/1/2004,3,0.680599987506866,0,0,0,
8/8/2002,9/1/2002,1,26.6700000762939,26.8299999237061,26.2800006866455,67380,
8/8/2002,10/1/2002,1,26.2199993133545,26.3600006103516,25.8500003814697,43349,
8/8/2002,11/1/2002,1,25.9599990844727,26.0300006866455,25.6800003051758,8745,
8/8/2002,12/1/2002,1,25.8199996948242,25.9500007629395,25.5,8050,
8/8/2002,1/1/2003,1,25.6200008392334,25.6299991607666,25.3999996185303,3396,
8/8/2002,2/1/2003,1,25.4400005340576,0,0,256,
8/8/2002,3/1/2003,1,25.2600002288818,25.2600002288818,25.0200004577637,2313,
8/8/2002,4/1/2003,1,25.0900001525879,25.1000003814697,24.8500003814697,472,
8/8/2002,5/1/2003,1,24.9200000762939,0,0,5,
8/8/2002,6/1/2003,1,24.7600002288818,24.7999992370605,24.6000003814697,900,
8/8/2002,7/1/2003,1,24.6200008392334,0,0,205,
8/8/2002,8/1/2003,1,24.4899997711182,24.3299999237061,24.3299999237061,1,
8/8/2002,9/1/2003,1,24.3700008392334,0,0,0,
8/8/2002,10/1/2003,1,24.25,0,0,0,
8/8/2002,11/1/2003,1,24.1499996185303,0,0,0,
8/8/2002,12/1/2003,1,24.0499992370605,24.0100002288818,23.7999992370605,2161,
8/8/2002,1/1/2004,1,23.9500007629395,0,0,250,
8/8/2002,2/1/2004,1,23.8700008392334,0,0,10,
8/8/2002,3/1/2004,1,23.7900009155273,0,0,0,
8/8/2002,4/1/2004,1,23.7099990844727,0,0,0,
8/8/2002,5/1/2004,1,23.6299991607666,0,0,0,
8/8/2002,6/1/2004,1,23.5499992370605,0,0,0,
8/8/2002,7/1/2004,1,23.4899997711182,0,0,0,
8/8/2002,8/1/2004,1,23.4300003051758,0,0,0,
8/8/2002,9/1/2004,1,23.3799991607666,0,0,0,
8/8/2002,10/1/2004,1,23.3299999237061,0,0,0,
8/8/2002,11/1/2004,1,23.2800006866455,0,0,0,
8/8/2002,12/1/2004,1,23.2299995422363,0,0,250,
8/8/2002,6/1/2005,1,22.9899997711182,0,0,200,
8/8/2002,12/1/2005,1,22.7900009155273,0,0,200,
8/8/2002,12/1/2006,1,22.3799991607666,0,0,0,
8/8/2002,12/1/2007,1,22.0699996948242,0,0,0,
8/8/2002,12/1/2008,1,21.8500003814697,0,0,0,
8/8/2002,9/1/2002,2,0.755400002002716,0.764999985694885,0.744000017642975,31630,
8/8/2002,10/1/2002,2,0.728799998760223,0.735000014305115,0.717000007629395,12112,
8/8/2002,11/1/2002,2,0.714800000190735,0.72000002861023,0.704999983310699,1573,
8/8/2002,12/1/2002,2,0.706799983978272,0.707000017166138,0.702499985694885,1009,
8/8/2002,1/1/2003,2,0.705299973487854,0.700999975204468,0.695999979972839,527,
8/8/2002,2/1/2003,2,0.707300007343292,0,0,121,
8/8/2002,3/1/2003,2,0.714299976825714,0,0,147,
8/8/2002,4/1/2003,2,0.775799989700317,0,0,6,
8/8/2002,5/1/2003,2,0.777800023555756,0,0,0,
8/8/2002,6/1/2003,2,0.774800002574921,0,0,0,
8/8/2002,7/1/2003,2,0.766300022602081,0,0,0,
8/8/2002,8/1/2003,2,0.753799974918366,0,0,0,
8/8/2002,9/1/2002,3,0.672399997711182,0.675000011920929,0.656499981880188,20322,
8/8/2002,10/1/2002,3,0.682500004768372,0.684000015258789,0.670000016689301,10124,
8/8/2002,11/1/2002,3,0.691500008106232,0.692499995231628,0.680999994277954,1838,
8/8/2002,12/1/2002,3,0.698499977588654,0.699500024318695,0.689000010490418,2516,
8/8/2002,1/1/2003,3,0.703499972820282,0.703999996185303,0.694999992847443,1176,
8/8/2002,2/1/2003,3,0.701499998569489,0.702000021934509,0.694999992847443,638,
8/8/2002,3/1/2003,3,0.689499974250793,0.689999997615814,0.685000002384186,1527,
8/8/2002,4/1/2003,3,0.674499988555908,0.674499988555908,0.670499980449677,199,
8/8/2002,5/1/2003,3,0.659500002861023,0.654999971389771,0.654999971389771,30,
8/8/2002,6/1/2003,3,0.654500007629395,0,0,94,
8/8/2002,7/1/2003,3,0.657000005245209,0,0,27,
8/8/2002,8/1/2003,3,0.662500023841858,0.661499977111816,0.658500015735626,14,
8/8/2002,9/1/2003,3,0.668500006198883,0,0,10,
8/8/2002,10/1/2003,3,0.674499988555908,0.670499980449677,0.670499980449677,10,
8/8/2002,11/1/2003,3,0.680499970912933,0,0,9,
8/8/2002,12/1/2003,3,0.685500025749207,0,0,9,
8/8/2002,1/1/2004,3,0.688000023365021,0,0,0,
8/8/2002,2/1/2004,3,0.684499979019165,0.680000007152557,0.680000007152557,3,
8/9/2002,9/1/2002,1,26.8600006103516,26.9500007629395,26.4500007629395,63831,
8/9/2002,10/1/2002,1,26.3700008392334,26.4599990844727,26.0499992370605,40293,
8/9/2002,11/1/2002,1,26.0699996948242,26.1499996185303,25.7900009155273,7278,
8/9/2002,12/1/2002,1,25.9099998474121,26.0100002288818,25.7000007629395,8542,
8/9/2002,1/1/2003,1,25.6900005340576,25.75,25.5,2593,
8/9/2002,2/1/2003,1,25.5,25.5,25.3199996948242,395,
8/9/2002,3/1/2003,1,25.3099994659424,25.2900009155273,25.2700004577637,406,
8/9/2002,4/1/2003,1,25.1399993896484,25.0699996948242,25.0699996948242,217,
8/9/2002,5/1/2003,1,24.9699993133545,0,0,342,
8/9/2002,6/1/2003,1,24.8099994659424,24.8500003814697,24.7000007629395,231,
8/9/2002,7/1/2003,1,24.6700000762939,0,0,77,
8/9/2002,8/1/2003,1,24.5400009155273,0,0,1,
8/9/2002,9/1/2003,1,24.4200000762939,0,0,1,
8/9/2002,10/1/2003,1,24.2999992370605,0,0,0,
8/9/2002,11/1/2003,1,24.2000007629395,0,0,0,
8/9/2002,12/1/2003,1,24.1000003814697,24.1000003814697,24.0300006866455,1465,
8/9/2002,1/1/2004,1,24,0,0,700,
8/9/2002,2/1/2004,1,23.9200000762939,0,0,0,
8/9/2002,3/1/2004,1,23.8400001525879,0,0,0,
8/9/2002,4/1/2004,1,23.7600002288818,0,0,0,
8/9/2002,5/1/2004,1,23.6800003051758,0,0,0,
8/9/2002,6/1/2004,1,23.6000003814697,23.6399993896484,23.6399993896484,50,
8/9/2002,7/1/2004,1,23.5400009155273,0,0,0,
8/9/2002,8/1/2004,1,23.4799995422363,0,0,0,
8/9/2002,9/1/2004,1,23.4300003051758,0,0,0,
8/9/2002,10/1/2004,1,23.3799991607666,0,0,0,
8/9/2002,11/1/2004,1,23.3299999237061,0,0,0,
8/9/2002,12/1/2004,1,23.2800006866455,0,0,0,
8/9/2002,6/1/2005,1,23.0400009155273,0,0,0,
8/9/2002,12/1/2005,1,22.8400001525879,0,0,0,
8/9/2002,12/1/2006,1,22.4300003051758,0,0,0,
8/9/2002,12/1/2007,1,22.1200008392334,0,0,0,
8/9/2002,12/1/2008,1,21.9200000762939,0,0,0,
8/9/2002,9/1/2002,2,0.754999995231628,0.763999998569489,0.747500002384186,20130,
8/9/2002,10/1/2002,2,0.731599986553192,0.735000014305115,0.721000015735626,7907,
8/9/2002,11/1/2002,2,0.717100024223328,0.721000015735626,0.712999999523163,1032,
8/9/2002,12/1/2002,2,0.709100008010864,0.705999970436096,0.705999970436096,195,
8/9/2002,1/1/2003,2,0.707599997520447,0.704500019550324,0.699999988079071,29,
8/9/2002,2/1/2003,2,0.70959997177124,0.700500011444092,0.700500011444092,4,
8/9/2002,3/1/2003,2,0.716099977493286,0,0,12,
8/9/2002,4/1/2003,2,0.777599990367889,0,0,42,
8/9/2002,5/1/2003,2,0.779600024223328,0,0,2,
8/9/2002,6/1/2003,2,0.776600003242493,0,0,2,
8/9/2002,7/1/2003,2,0.768100023269653,0,0,2,
8/9/2002,8/1/2003,2,0.755599975585938,0.759800016880035,0.759800016880035,4,
8/9/2002,9/1/2002,3,0.671800017356873,0.677999973297119,0.668500006198883,12474,
8/9/2002,10/1/2002,3,0.682200014591217,0.688000023365021,0.67849999666214,7146,
8/9/2002,11/1/2002,3,0.690699994564056,0.695999979972839,0.686999976634979,1730,
8/9/2002,12/1/2002,3,0.697700023651123,0.702000021934509,0.694500029087067,1689,
8/9/2002,1/1/2003,3,0.702700018882751,0.707000017166138,0.699999988079071,982,
8/9/2002,2/1/2003,3,0.700200021266937,0.704999983310699,0.699000000953674,223,
8/9/2002,3/1/2003,3,0.687699973583221,0.693000018596649,0.686999976634979,186,
8/9/2002,4/1/2003,3,0.672699987888336,0.677999973297119,0.675999999046326,78,
8/9/2002,5/1/2003,3,0.657700002193451,0.662999987602234,0.662500023841858,4,
8/9/2002,6/1/2003,3,0.652700006961823,0.654999971389771,0.654999971389771,2,
8/9/2002,7/1/2003,3,0.655200004577637,0,0,6,
8/9/2002,8/1/2003,3,0.660700023174286,0.666000008583069,0.666000008583069,2,
8/9/2002,9/1/2003,3,0.666700005531311,0.671500027179718,0.671500027179718,8,
8/9/2002,10/1/2003,3,0.672699987888336,0.677500009536743,0.677500009536743,3,
8/9/2002,11/1/2003,3,0.678699970245361,0.683499991893768,0.683499991893768,3,
8/9/2002,12/1/2003,3,0.683700025081635,0,0,0,
8/9/2002,1/1/2004,3,0.686200022697449,0,0,0,
8/9/2002,2/1/2004,3,0.682699978351593,0,0,0,
8/12/2002,9/1/2002,1,27.8600006103516,27.9599990844727,26.4799995422363,115419,
8/12/2002,10/1/2002,1,27.1499996185303,27.2000007629395,26.0100002288818,82668,
8/12/2002,11/1/2002,1,26.7900009155273,26.8999996185303,25.7299995422363,14504,
8/12/2002,12/1/2002,1,26.6000003814697,26.5499992370605,25.6499996185303,14850,
8/12/2002,1/1/2003,1,26.3500003814697,26.2999992370605,25.5,4077,
8/12/2002,2/1/2003,1,26.1299991607666,25.5400009155273,25.5400009155273,476,
8/12/2002,3/1/2003,1,25.9099998474121,25.8199996948242,25.1000003814697,2007,
8/12/2002,4/1/2003,1,25.7099990844727,25.2000007629395,25.1700000762939,252,
8/12/2002,5/1/2003,1,25.5200004577637,25.1000003814697,25.1000003814697,396,
8/12/2002,6/1/2003,1,25.3400001525879,0,0,1683,
8/12/2002,7/1/2003,1,25.1700000762939,24.7999992370605,24.7999992370605,227,
8/12/2002,8/1/2003,1,25.0200004577637,0,0,1,
8/12/2002,9/1/2003,1,24.8799991607666,0,0,0,
8/12/2002,10/1/2003,1,24.7399997711182,0,0,225,
8/12/2002,11/1/2003,1,24.6200008392334,0,0,100,
8/12/2002,12/1/2003,1,24.5,24.3999996185303,24,2105,
8/12/2002,1/1/2004,1,24.3899993896484,0,0,420,
8/12/2002,2/1/2004,1,24.2999992370605,0,0,0,
8/12/2002,3/1/2004,1,24.2099990844727,0,0,0,
8/12/2002,4/1/2004,1,24.1299991607666,0,0,0,
8/12/2002,5/1/2004,1,24.0499992370605,0,0,0,
8/12/2002,6/1/2004,1,23.9699993133545,0,0,145,
8/12/2002,7/1/2004,1,23.9099998474121,0,0,0,
8/12/2002,8/1/2004,1,23.8500003814697,0,0,0,
8/12/2002,9/1/2004,1,23.7999992370605,0,0,0,
8/12/2002,10/1/2004,1,23.75,0,0,0,
8/12/2002,11/1/2004,1,23.7000007629395,0,0,0,
8/12/2002,12/1/2004,1,23.6499996185303,23.5,23.5,176,
8/12/2002,6/1/2005,1,23.3999996185303,0,0,0,
8/12/2002,12/1/2005,1,23.2000007629395,22.8999996185303,22.8999996185303,1,
8/12/2002,12/1/2006,1,22.7900009155273,0,0,0,
8/12/2002,12/1/2007,1,22.4799995422363,0,0,0,
8/12/2002,12/1/2008,1,22.2800006866455,0,0,0,
8/12/2002,9/1/2002,2,0.777499973773956,0.781000018119812,0.745500028133392,28296,
8/12/2002,10/1/2002,2,0.749700009822845,0.751500010490418,0.721000015735626,10608,
8/12/2002,11/1/2002,2,0.733699977397919,0.736000001430512,0.708999991416931,1353,
8/12/2002,12/1/2002,2,0.724200010299683,0.723999977111816,0.709999978542328,501,
8/12/2002,1/1/2003,2,0.721499979496002,0,0,161,
8/12/2002,2/1/2003,2,0.72299998998642,0,0,0,
8/12/2002,3/1/2003,2,0.728999972343445,0,0,0,
8/12/2002,4/1/2003,2,0.790000021457672,0,0,0,
8/12/2002,5/1/2003,2,0.791999995708466,0,0,0,
8/12/2002,6/1/2003,2,0.788999974727631,0.784500002861023,0.784500002861023,72,
8/12/2002,7/1/2003,2,0.780499994754791,0,0,0,
8/12/2002,8/1/2003,2,0.76800000667572,0,0,0,
8/12/2002,9/1/2002,3,0.694599986076355,0.697000026702881,0.662000000476837,28120,
8/12/2002,10/1/2002,3,0.705200016498566,0.705999970436096,0.672500014305115,9973,
8/12/2002,11/1/2002,3,0.713199973106384,0.71399998664856,0.682500004768372,1343,
8/12/2002,12/1/2002,3,0.71969997882843,0.718999981880188,0.690999984741211,3399,
8/12/2002,1/1/2003,3,0.724200010299683,0.72299998998642,0.694999992847443,775,
8/12/2002,2/1/2003,3,0.721199989318848,0.720499992370606,0.695999979972839,307,
8/12/2002,3/1/2003,3,0.708199977874756,0.707499980926514,0.676999986171722,363,
8/12/2002,4/1/2003,3,0.692700028419495,0.690999984741211,0.669000029563904,148,
8/12/2002,5/1/2003,3,0.677200019359589,0.672999978065491,0.654500007629395,220,
8/12/2002,6/1/2003,3,0.671700000762939,0.667500019073486,0.667500019073486,235,
8/12/2002,7/1/2003,3,0.673200011253357,0.668500006198883,0.668500006198883,6,
8/12/2002,8/1/2003,3,0.677699983119965,0,0,0,
8/12/2002,9/1/2003,3,0.683200001716614,0,0,0,
8/12/2002,10/1/2003,3,0.688700020313263,0,0,0,
8/12/2002,11/1/2003,3,0.694199979305267,0,0,0,
8/12/2002,12/1/2003,3,0.69870001077652,0,0,25,
8/12/2002,1/1/2004,3,0.701200008392334,0,0,0,
8/12/2002,2/1/2004,3,0.697700023651123,0,0,0,
8/13/2002,9/1/2002,1,27.8999996185303,28.1000003814697,27.6499996185303,84880,
8/13/2002,10/1/2002,1,27.1900005340576,27.2999992370605,26.8999996185303,75406,
8/13/2002,11/1/2002,1,26.7900009155273,26.8700008392334,26.6000003814697,16912,
8/13/2002,12/1/2002,1,26.5499992370605,26.6299991607666,26.3700008392334,14430,
8/13/2002,1/1/2003,1,26.2900009155273,26.3999996185303,26.1700000762939,2920,
8/13/2002,2/1/2003,1,26.0499992370605,26.1100006103516,25.8999996185303,1499,
8/13/2002,3/1/2003,1,25.8199996948242,25.8500003814697,25.7600002288818,769,
8/13/2002,4/1/2003,1,25.6100006103516,25.6700000762939,25.5499992370605,732,
8/13/2002,5/1/2003,1,25.4200000762939,25.5,25.2999992370605,54,
8/13/2002,6/1/2003,1,25.2299995422363,25.2700004577637,25.1499996185303,2542,
8/13/2002,7/1/2003,1,25.0599994659424,0,0,51,
8/13/2002,8/1/2003,1,24.8999996185303,0,0,0,
8/13/2002,9/1/2003,1,24.75,0,0,250,
8/13/2002,10/1/2003,1,24.6000003814697,0,0,0,
8/13/2002,11/1/2003,1,24.4699993133545,0,0,125,
8/13/2002,12/1/2003,1,24.3500003814697,24.3500003814697,24.25,4276,
8/13/2002,1/1/2004,1,24.2399997711182,0,0,235,
8/13/2002,2/1/2004,1,24.1399993896484,0,0,0,
8/13/2002,3/1/2004,1,24.0499992370605,0,0,0,
8/13/2002,4/1/2004,1,23.9699993133545,0,0,0,
8/13/2002,5/1/2004,1,23.8899993896484,0,0,0,
8/13/2002,6/1/2004,1,23.8099994659424,0,0,0,
8/13/2002,7/1/2004,1,23.7399997711182,0,0,0,
8/13/2002,8/1/2004,1,23.6800003051758,0,0,0,
8/13/2002,9/1/2004,1,23.6200008392334,0,0,0,
8/13/2002,10/1/2004,1,23.5599994659424,0,0,0,
8/13/2002,11/1/2004,1,23.5100002288818,0,0,0,
8/13/2002,12/1/2004,1,23.4599990844727,0,0,210,
8/13/2002,6/1/2005,1,23.1800003051758,0,0,0,
8/13/2002,12/1/2005,1,22.9599990844727,0,0,0,
8/13/2002,12/1/2006,1,22.5499992370605,0,0,0,
8/13/2002,12/1/2007,1,22.2399997711182,0,0,0,
8/13/2002,12/1/2008,1,22.0200004577637,0,0,0,
8/13/2002,9/1/2002,2,0.773800015449524,0.779999971389771,0.767000019550324,21334,
8/13/2002,10/1/2002,2,0.748499989509583,0.753000020980835,0.740000009536743,12130,
8/13/2002,11/1/2002,2,0.733699977397919,0.735000014305115,0.726000010967255,2261,
8/13/2002,12/1/2002,2,0.724200010299683,0.726000010967255,0.718999981880188,616,
8/13/2002,1/1/2003,2,0.721499979496002,0.717499971389771,0.717499971389771,143,
8/13/2002,2/1/2003,2,0.72299998998642,0,0,400,
8/13/2002,3/1/2003,2,0.728999972343445,0,0,342,
8/13/2002,4/1/2003,2,0.790000021457672,0.787999987602234,0.787000000476837,164,
8/13/2002,5/1/2003,2,0.791999995708466,0,0,0,
8/13/2002,6/1/2003,2,0.788999974727631,0,0,0,
8/13/2002,7/1/2003,2,0.780499994754791,0,0,0,
8/13/2002,8/1/2003,2,0.76800000667572,0,0,0,
8/13/2002,9/1/2002,3,0.694199979305267,0.697000026702881,0.686999976634979,16761,
8/13/2002,10/1/2002,3,0.704299986362457,0.70550000667572,0.696399986743927,12895,
8/13/2002,11/1/2002,3,0.7117999792099,0.712000012397766,0.703999996185303,3405,
8/13/2002,12/1/2002,3,0.71780002117157,0.718999981880188,0.709500014781952,3935,
8/13/2002,1/1/2003,3,0.722299993038178,0.723999977111816,0.716000020503998,1377,
8/13/2002,2/1/2003,3,0.718800008296967,0.72000002861023,0.714999973773956,425,
8/13/2002,3/1/2003,3,0.704800009727478,0.706499993801117,0.700999975204468,360,
8/13/2002,4/1/2003,3,0.688300013542175,0.686999976634979,0.685999989509583,165,
8/13/2002,5/1/2003,3,0.672299981117249,0,0,5,
8/13/2002,6/1/2003,3,0.666299998760223,0,0,105,
8/13/2002,7/1/2003,3,0.667800009250641,0,0,55,
8/13/2002,8/1/2003,3,0.672299981117249,0,0,5,
8/13/2002,9/1/2003,3,0.677799999713898,0,0,2,
8/13/2002,10/1/2003,3,0.683300018310547,0,0,0,
8/13/2002,11/1/2003,3,0.688799977302551,0,0,25,
8/13/2002,12/1/2003,3,0.693300008773804,0,0,25,
8/13/2002,1/1/2004,3,0.695800006389618,0,0,25,
8/13/2002,2/1/2004,3,0.692300021648407,0,0,0,
8/14/2002,9/1/2002,1,28.1499996185303,28.4899997711182,27.8199996948242,86402,
8/14/2002,10/1/2002,1,27.5100002288818,27.7000007629395,27.1499996185303,88267,
8/14/2002,11/1/2002,1,27.0599994659424,27.25,26.7800006866455,18798,
8/14/2002,12/1/2002,1,26.7800006866455,26.9799995422363,26.5400009155273,13610,
8/14/2002,1/1/2003,1,26.5100002288818,26.6000003814697,26.3099994659424,2807,
8/14/2002,2/1/2003,1,26.2600002288818,26.3500003814697,26.0699996948242,1346,
8/14/2002,3/1/2003,1,26.0100002288818,26.0799999237061,25.9500007629395,988,
8/14/2002,4/1/2003,1,25.7900009155273,25.8999996185303,25.7999992370605,90,
8/14/2002,5/1/2003,1,25.5900001525879,25.6000003814697,25.5,576,
8/14/2002,6/1/2003,1,25.3899993896484,25.4300003051758,25.2999992370605,4695,
8/14/2002,7/1/2003,1,25.2099990844727,25.2000007629395,25.1499996185303,530,
8/14/2002,8/1/2003,1,25.0499992370605,25.0499992370605,25,30,
8/14/2002,9/1/2003,1,24.8899993896484,0,0,0,
8/14/2002,10/1/2003,1,24.7399997711182,0,0,0,
8/14/2002,11/1/2003,1,24.6000003814697,0,0,0,
8/14/2002,12/1/2003,1,24.4799995422363,24.5499992370605,24.3500003814697,2579,
8/14/2002,1/1/2004,1,24.3700008392334,0,0,0,
8/14/2002,2/1/2004,1,24.2700004577637,0,0,0,
8/14/2002,3/1/2004,1,24.1800003051758,24.0499992370605,24.0499992370605,15,
8/14/2002,4/1/2004,1,24.1000003814697,0,0,6,
8/14/2002,5/1/2004,1,24.0200004577637,23.8899993896484,23.8899993896484,16,
8/14/2002,6/1/2004,1,23.9400005340576,0,0,106,
8/14/2002,7/1/2004,1,23.8700008392334,0,0,6,
8/14/2002,8/1/2004,1,23.8099994659424,0,0,6,
8/14/2002,9/1/2004,1,23.75,0,0,6,
8/14/2002,10/1/2004,1,23.6900005340576,0,0,6,
8/14/2002,11/1/2004,1,23.6299991607666,0,0,6,
8/14/2002,12/1/2004,1,23.5799999237061,23.6000003814697,23.2999992370605,661,
8/14/2002,6/1/2005,1,23.2999992370605,0,0,0,
8/14/2002,12/1/2005,1,23.0799999237061,0,0,0,
8/14/2002,12/1/2006,1,22.6700000762939,0,0,0,
8/14/2002,12/1/2007,1,22.3600006103516,0,0,0,
8/14/2002,12/1/2008,1,22.1399993896484,0,0,0,
8/14/2002,9/1/2002,2,0.776400029659271,0.787999987602234,0.768999993801117,19209,
8/14/2002,10/1/2002,2,0.75,0.759999990463257,0.746999979019165,11356,
8/14/2002,11/1/2002,2,0.735300004482269,0.742999970912933,0.737999975681305,3466,
8/14/2002,12/1/2002,2,0.726100027561188,0.73199999332428,0.725000023841858,3599,
8/14/2002,1/1/2003,2,0.72299998998642,0.730000019073486,0.726999998092651,636,
8/14/2002,2/1/2003,2,0.723999977111816,0.727999985218048,0.726000010967255,451,
8/14/2002,3/1/2003,2,0.729499995708466,0.732999980449677,0.731000006198883,358,
8/14/2002,4/1/2003,2,0.790499985218048,0,0,10,
8/14/2002,5/1/2003,2,0.792500019073486,0,0,0,
8/14/2002,6/1/2003,2,0.789499998092651,0,0,0,
8/14/2002,7/1/2003,2,0.781000018119812,0,0,0,
8/14/2002,8/1/2003,2,0.768499970436096,0,0,0,
8/14/2002,9/1/2002,3,0.701399981975555,0.707000017166138,0.693000018596649,16355,
8/14/2002,10/1/2002,3,0.709100008010864,0.715300023555756,0.704999983310699,10574,
8/14/2002,11/1/2002,3,0.71560001373291,0.723299980163574,0.712499976158142,2585,
8/14/2002,12/1/2002,3,0.721099972724915,0.726999998092651,0.717999994754791,1896,
8/14/2002,1/1/2003,3,0.725099980831146,0.731000006198883,0.725000023841858,436,
8/14/2002,2/1/2003,3,0.721099972724915,0.727500021457672,0.722000002861023,550,
8/14/2002,3/1/2003,3,0.70660001039505,0.713500022888184,0.707499980926514,379,
8/14/2002,4/1/2003,3,0.689599990844727,0.695999979972839,0.694999992847443,291,
8/14/2002,5/1/2003,3,0.673099994659424,0.679000020027161,0.677500009536743,2,
8/14/2002,6/1/2003,3,0.667100012302399,0.672999978065491,0.670000016689301,57,
8/14/2002,7/1/2003,3,0.668600022792816,0.670000016689301,0.670000016689301,6,
8/14/2002,8/1/2003,3,0.673099994659424,0,0,0,
8/14/2002,9/1/2003,3,0.678600013256073,0,0,0,
8/14/2002,10/1/2003,3,0.684099972248077,0,0,0,
8/14/2002,11/1/2003,3,0.689599990844727,0,0,0,
8/14/2002,12/1/2003,3,0.694100022315979,0,0,6,
8/14/2002,1/1/2004,3,0.696600019931793,0,0,0,
8/14/2002,2/1/2004,3,0.693099975585938,0,0,0,
8/15/2002,9/1/2002,1,29.0599994659424,29.1000003814697,28.0200004577637,88703,
8/15/2002,10/1/2002,1,28.3799991607666,28.4400005340576,27.4300003051758,93343,
8/15/2002,11/1/2002,1,27.8600006103516,27.8500003814697,26.9799995422363,20834,
8/15/2002,12/1/2002,1,27.4899997711182,27.4500007629395,26.7000007629395,26810,
8/15/2002,1/1/2003,1,27.1800003051758,27,26.5,2551,
8/15/2002,2/1/2003,1,26.8899993896484,26.6200008392334,26.25,1418,
8/15/2002,3/1/2003,1,26.6100006103516,26.5,26,2695,
8/15/2002,4/1/2003,1,26.3600006103516,26.1499996185303,25.8999996185303,470,
8/15/2002,5/1/2003,1,26.1399993896484,25.7999992370605,25.6399993896484,199,
8/15/2002,6/1/2003,1,25.9200000762939,25.6299991607666,25.3999996185303,4571,
8/15/2002,7/1/2003,1,25.7199993133545,0,0,177,
8/15/2002,8/1/2003,1,25.5300006866455,0,0,125,
8/15/2002,9/1/2003,1,25.3400001525879,0,0,25,
8/15/2002,10/1/2003,1,25.1700000762939,0,0,25,
8/15/2002,11/1/2003,1,25.0200004577637,0,0,66,
8/15/2002,12/1/2003,1,24.8899993896484,24.75,24.5200004577637,9034,
8/15/2002,1/1/2004,1,24.7700004577637,0,0,140,
8/15/2002,2/1/2004,1,24.6700000762939,0,0,16,
8/15/2002,3/1/2004,1,24.5799999237061,0,0,0,
8/15/2002,4/1/2004,1,24.5,0,0,0,
8/15/2002,5/1/2004,1,24.4200000762939,0,0,0,
8/15/2002,6/1/2004,1,24.3400001525879,0,0,100,
8/15/2002,7/1/2004,1,24.2700004577637,0,0,0,
8/15/2002,8/1/2004,1,24.2000007629395,0,0,0,
8/15/2002,9/1/2004,1,24.1299991607666,0,0,0,
8/15/2002,10/1/2004,1,24.0599994659424,0,0,0,
8/15/2002,11/1/2004,1,23.9899997711182,0,0,0,
8/15/2002,12/1/2004,1,23.9300003051758,23.75,23.75,867,
8/15/2002,6/1/2005,1,23.6299991607666,0,0,0,
8/15/2002,12/1/2005,1,23.3799991607666,0,0,200,
8/15/2002,12/1/2006,1,22.9200000762939,0,0,0,
8/15/2002,12/1/2007,1,22.5699996948242,0,0,0,
8/15/2002,12/1/2008,1,22.3199996948242,0,0,0,
8/15/2002,9/1/2002,2,0.797599971294403,0.800000011920929,0.773999989032745,23247,
8/15/2002,10/1/2002,2,0.770799994468689,0.773500025272369,0.748000025749207,14381,
8/15/2002,11/1/2002,2,0.755500018596649,0.757000029087067,0.736999988555908,2985,
8/15/2002,12/1/2002,2,0.745299994945526,0.744499981403351,0.726000010967255,3506,
8/15/2002,1/1/2003,2,0.741100013256073,0.737999975681305,0.726999998092651,708,
8/15/2002,2/1/2003,2,0.74210000038147,0.737999975681305,0.725499987602234,291,
8/15/2002,3/1/2003,2,0.747600018978119,0,0,275,
8/15/2002,4/1/2003,2,0.808600008487701,0.805000007152557,0.800000011920929,201,
8/15/2002,5/1/2003,2,0.810100018978119,0,0,50,
8/15/2002,6/1/2003,2,0.806599974632263,0,0,50,
8/15/2002,7/1/2003,2,0.797599971294403,0,0,0,
8/15/2002,8/1/2003,2,0.783100008964539,0,0,0,
8/15/2002,9/1/2002,3,0.727800011634827,0.728999972343445,0.698499977588654,22665,
8/15/2002,10/1/2002,3,0.735499978065491,0.736999988555908,0.707000017166138,14110,
8/15/2002,11/1/2002,3,0.741500020027161,0.742500007152557,0.715499997138977,2094,
8/15/2002,12/1/2002,3,0.746999979019165,0.749000012874603,0.720499992370606,4950,
8/15/2002,1/1/2003,3,0.750500023365021,0.753000020980835,0.725000023841858,1339,
8/15/2002,2/1/2003,3,0.745500028133392,0.75,0.721499979496002,681,
8/15/2002,3/1/2003,3,0.729499995708466,0.727999985218048,0.709999978542328,717,
8/15/2002,4/1/2003,3,0.711000025272369,0.711000025272369,0.694000005722046,410,
8/15/2002,5/1/2003,3,0.692499995231628,0.683000028133392,0.677999973297119,206,
8/15/2002,6/1/2003,3,0.685500025749207,0.681999981403351,0.681500017642975,318,
8/15/2002,7/1/2003,3,0.686999976634979,0,0,68,
8/15/2002,8/1/2003,3,0.691500008106232,0.685999989509583,0.675999999046326,139,
8/15/2002,9/1/2003,3,0.697000026702881,0.68860000371933,0.68860000371933,34,
8/15/2002,10/1/2003,3,0.702499985694885,0.695999979972839,0.694100022315979,27,
8/15/2002,11/1/2003,3,0.708000004291534,0.699599981307983,0.699599981307983,51,
8/15/2002,12/1/2003,3,0.712499976158142,0.702000021934509,0.702000021934509,52,
8/15/2002,1/1/2004,3,0.714999973773956,0,0,50,
8/15/2002,2/1/2004,3,0.711499989032745,0,0,0,
8/16/2002,9/1/2002,1,29.3299999237061,29.4500007629395,28.75,71324,
8/16/2002,10/1/2002,1,28.5100002288818,28.7399997711182,28.0699996948242,86558,
8/16/2002,11/1/2002,1,27.9699993133545,28.2000007629395,27.5400009155273,19931,
8/16/2002,12/1/2002,1,27.5499992370605,27.75,27.1499996185303,19479,
8/16/2002,1/1/2003,1,27.1800003051758,27.3500003814697,27.0799999237061,5422,
8/16/2002,2/1/2003,1,26.8400001525879,26.9500007629395,26.7000007629395,1428,
8/16/2002,3/1/2003,1,26.5400009155273,26.6499996185303,26.5,3049,
8/16/2002,4/1/2003,1,26.2700004577637,26.3999996185303,26.1000003814697,837,
8/16/2002,5/1/2003,1,26.0200004577637,26.1000003814697,25.9099998474121,96,
8/16/2002,6/1/2003,1,25.7800006866455,25.7999992370605,25.6900005340576,4042,
8/16/2002,7/1/2003,1,25.5699996948242,0,0,206,
8/16/2002,8/1/2003,1,25.3799991607666,0,0,66,
8/16/2002,9/1/2003,1,25.1900005340576,25.25,25.2000007629395,55,
8/16/2002,10/1/2003,1,25.0100002288818,25,25,15,
8/16/2002,11/1/2003,1,24.8500003814697,0,0,5,
8/16/2002,12/1/2003,1,24.7099990844727,24.7999992370605,24.7000007629395,5474,
8/16/2002,1/1/2004,1,24.5900001525879,0,0,105,
8/16/2002,2/1/2004,1,24.4899997711182,0,0,0,
8/16/2002,3/1/2004,1,24.4099998474121,0,0,0,
8/16/2002,4/1/2004,1,24.3299999237061,0,0,0,
8/16/2002,5/1/2004,1,24.25,0,0,0,
8/16/2002,6/1/2004,1,24.1700000762939,24.0499992370605,24.0499992370605,253,
8/16/2002,7/1/2004,1,24.1000003814697,0,0,0,
8/16/2002,8/1/2004,1,24.0300006866455,0,0,0,
8/16/2002,9/1/2004,1,23.9599990844727,0,0,0,
8/16/2002,10/1/2004,1,23.8899993896484,0,0,0,
8/16/2002,11/1/2004,1,23.8199996948242,0,0,0,
8/16/2002,12/1/2004,1,23.7600002288818,23.7999992370605,23.6900005340576,2203,
8/16/2002,6/1/2005,1,23.4599990844727,0,0,0,
8/16/2002,12/1/2005,1,23.2099990844727,23.2800006866455,23.25,250,
8/16/2002,12/1/2006,1,22.75,0,0,100,
8/16/2002,12/1/2007,1,22.3999996185303,0,0,100,
8/16/2002,12/1/2008,1,22.1499996185303,0,0,100,
8/16/2002,9/1/2002,2,0.791899979114533,0.804000020027161,0.788999974727631,21396,
8/16/2002,10/1/2002,2,0.771000027656555,0.782000005245209,0.764500021934509,15602,
8/16/2002,11/1/2002,2,0.756699979305267,0.763000011444092,0.752499997615814,3510,
8/16/2002,12/1/2002,2,0.746999979019165,0.754999995231628,0.741999983787537,3016,
8/16/2002,1/1/2003,2,0.741500020027161,0.747500002384186,0.740000009536743,441,
8/16/2002,2/1/2003,2,0.741999983787537,0,0,0,
8/16/2002,3/1/2003,2,0.746999979019165,0,0,855,
8/16/2002,4/1/2003,2,0.806999981403351,0,0,50,
8/16/2002,5/1/2003,2,0.807500004768372,0,0,100,
8/16/2002,6/1/2003,2,0.802999973297119,0,0,0,
8/16/2002,7/1/2003,2,0.792999982833862,0,0,0,
8/16/2002,8/1/2003,2,0.777499973773956,0,0,0,
8/16/2002,9/1/2002,3,0.734499990940094,0.736000001430512,0.718800008296967,14389,
8/16/2002,10/1/2002,3,0.740700006484985,0.742999970912933,0.725300014019012,12193,
8/16/2002,11/1/2002,3,0.746699988842011,0.748000025749207,0.732800006866455,3689,
8/16/2002,12/1/2002,3,0.75220000743866,0.754000008106232,0.736999988555908,3649,
8/16/2002,1/1/2003,3,0.755200028419495,0.757000029087067,0.742999970912933,1072,
8/16/2002,2/1/2003,3,0.749199986457825,0.751999974250793,0.742500007152557,1292,
8/16/2002,3/1/2003,3,0.731700003147125,0.734000027179718,0.726000010967255,829,
8/16/2002,4/1/2003,3,0.711199998855591,0.71399998664856,0.708500027656555,278,
8/16/2002,5/1/2003,3,0.690699994564056,0.694999992847443,0.688000023365021,69,
8/16/2002,6/1/2003,3,0.682200014591217,0.6875,0.6875,212,
8/16/2002,7/1/2003,3,0.683200001716614,0.679000020027161,0.679000020027161,20,
8/16/2002,8/1/2003,3,0.687200009822845,0.685000002384186,0.685000002384186,58,
8/16/2002,9/1/2003,3,0.692700028419495,0,0,5,
8/16/2002,10/1/2003,3,0.698199987411499,0,0,5,
8/16/2002,11/1/2003,3,0.703700006008148,0,0,5,
8/16/2002,12/1/2003,3,0.708199977874756,0,0,5,
8/16/2002,1/1/2004,3,0.71069997549057,0,0,5,
8/16/2002,2/1/2004,3,0.707199990749359,0,0,0,
8/19/2002,9/1/2002,1,29.8400001525879,29.9500007629395,29.0699996948242,71751,
8/19/2002,10/1/2002,1,28.7999992370605,28.9500007629395,28.2199993133545,96235,
8/19/2002,11/1/2002,1,28.2199993133545,28.2999992370605,27.7199993133545,17610,
8/19/2002,12/1/2002,1,27.7800006866455,27.8999996185303,27.3500003814697,15731,
8/19/2002,1/1/2003,1,27.3799991607666,27.4500007629395,27.0499992370605,2247,
8/19/2002,2/1/2003,1,27.0100002288818,27,26.7800006866455,2133,
8/19/2002,3/1/2003,1,26.6900005340576,26.75,26.4500007629395,997,
8/19/2002,4/1/2003,1,26.3999996185303,26.2000007629395,26.2000007629395,905,
8/19/2002,5/1/2003,1,26.1299991607666,25.9200000762939,25.8999996185303,601,
8/19/2002,6/1/2003,1,25.8799991607666,25.8299999237061,25.6000003814697,4368,
8/19/2002,7/1/2003,1,25.6599998474121,25.7000007629395,25.5,1267,
8/19/2002,8/1/2003,1,25.4699993133545,0,0,1043,
8/19/2002,9/1/2003,1,25.2800006866455,0,0,125,
8/19/2002,10/1/2003,1,25.1000003814697,0,0,0,
8/19/2002,11/1/2003,1,24.9300003051758,0,0,950,
8/19/2002,12/1/2003,1,24.7800006866455,24.75,24.7000007629395,2498,
8/19/2002,1/1/2004,1,24.6499996185303,0,0,0,
8/19/2002,2/1/2004,1,24.5400009155273,0,0,0,
8/19/2002,3/1/2004,1,24.4500007629395,0,0,500,
8/19/2002,4/1/2004,1,24.3700008392334,0,0,0,
8/19/2002,5/1/2004,1,24.2900009155273,0,0,500,
8/19/2002,6/1/2004,1,24.2099990844727,0,0,2270,
8/19/2002,7/1/2004,1,24.1299991607666,0,0,0,
8/19/2002,8/1/2004,1,24.0499992370605,0,0,0,
8/19/2002,9/1/2004,1,23.9799995422363,0,0,0,
8/19/2002,10/1/2004,1,23.9099998474121,0,0,0,
8/19/2002,11/1/2004,1,23.8400001525879,0,0,0,
8/19/2002,12/1/2004,1,23.7800006866455,23.7000007629395,23.6000003814697,1195,
8/19/2002,6/1/2005,1,23.4500007629395,0,0,0,
8/19/2002,12/1/2005,1,23.2299995422363,0,0,0,
8/19/2002,12/1/2006,1,22.7700004577637,0,0,50,
8/19/2002,12/1/2007,1,22.4200000762939,0,0,50,
8/19/2002,12/1/2008,1,22.1700000762939,0,0,100,
8/19/2002,9/1/2002,2,0.790899991989136,0.799000024795532,0.77700001001358,25015,
8/19/2002,10/1/2002,2,0.773899972438812,0.779999971389771,0.759999990463257,14318,
8/19/2002,11/1/2002,2,0.760599970817566,0.763999998569489,0.740000009536743,2386,
8/19/2002,12/1/2002,2,0.75110000371933,0.754000008106232,0.741999983787537,1333,
8/19/2002,1/1/2003,2,0.745599985122681,0.739000022411346,0.739000022411346,40,
8/19/2002,2/1/2003,2,0.746100008487701,0,0,55,
8/19/2002,3/1/2003,2,0.75110000371933,0.75,0.75,453,
8/19/2002,4/1/2003,2,0.811100006103516,0,0,128,
8/19/2002,5/1/2003,2,0.811600029468536,0,0,0,
8/19/2002,6/1/2003,2,0.807099997997284,0,0,0,
8/19/2002,7/1/2003,2,0.797100007534027,0,0,0,
8/19/2002,8/1/2003,2,0.781599998474121,0,0,50,
8/19/2002,9/1/2002,3,0.733900010585785,0.745000004768372,0.726000010967255,16292,
8/19/2002,10/1/2002,3,0.742500007152557,0.752499997615814,0.733799993991852,11510,
8/19/2002,11/1/2002,3,0.748000025749207,0.755500018596649,0.739799976348877,3306,
8/19/2002,12/1/2002,3,0.753000020980835,0.759500026702881,0.744300007820129,3018,
8/19/2002,1/1/2003,3,0.755500018596649,0.762000024318695,0.746800005435944,1475,
8/19/2002,2/1/2003,3,0.749000012874603,0.755999982357025,0.746999979019165,329,
8/19/2002,3/1/2003,3,0.731000006198883,0.737500011920929,0.730499982833862,319,
8/19/2002,4/1/2003,3,0.709999978542328,0.714999973773956,0.709999978542328,121,
8/19/2002,5/1/2003,3,0.689000010490418,0.690500020980835,0.690500020980835,69,
8/19/2002,6/1/2003,3,0.680499970912933,0.681999981403351,0.679000020027161,191,
8/19/2002,7/1/2003,3,0.681500017642975,0,0,43,
8/19/2002,8/1/2003,3,0.685500025749207,0,0,29,
8/19/2002,9/1/2003,3,0.690999984741211,0,0,14,
8/19/2002,10/1/2003,3,0.69650000333786,0,0,12,
8/19/2002,11/1/2003,3,0.701499998569489,0,0,12,
8/19/2002,12/1/2003,3,0.70550000667572,0,0,12,
8/19/2002,1/1/2004,3,0.708000004291534,0,0,12,
8/19/2002,2/1/2004,3,0.704500019550324,0,0,0,
8/20/2002,9/1/2002,1,30.1100006103516,30.3199996948242,29.6000003814697,58809,
8/20/2002,10/1/2002,1,28.7700004577637,29.0499992370605,28.5,107050,
8/20/2002,11/1/2002,1,28.2000007629395,28.3999996185303,28.0100002288818,19022,
8/20/2002,12/1/2002,1,27.7999992370605,28,27.5900001525879,16111,
8/20/2002,1/1/2003,1,27.3999996185303,27.5,27.2000007629395,5166,
8/20/2002,2/1/2003,1,27.0300006866455,27.1499996185303,26.9799995422363,1018,
8/20/2002,3/1/2003,1,26.7000007629395,26.8500003814697,26.6800003051758,2177,
8/20/2002,4/1/2003,1,26.4099998474121,26.4500007629395,26.3500003814697,865,
8/20/2002,5/1/2003,1,26.1399993896484,26.1499996185303,26.1499996185303,433,
8/20/2002,6/1/2003,1,25.8899993896484,25.9200000762939,25.7700004577637,3092,
8/20/2002,7/1/2003,1,25.6599998474121,25.6800003051758,25.5499992370605,312,
8/20/2002,8/1/2003,1,25.4699993133545,25.3999996185303,25.3899993896484,105,
8/20/2002,9/1/2003,1,25.2800006866455,25.2999992370605,25.2999992370605,751,
8/20/2002,10/1/2003,1,25.0900001525879,0,0,20,
8/20/2002,11/1/2003,1,24.9200000762939,0,0,50,
8/20/2002,12/1/2003,1,24.7700004577637,24.7999992370605,24.6000003814697,3865,
8/20/2002,1/1/2004,1,24.6399993896484,0,0,175,
8/20/2002,2/1/2004,1,24.5300006866455,24.4500007629395,24.4300003051758,50,
8/20/2002,3/1/2004,1,24.4400005340576,0,0,0,
8/20/2002,4/1/2004,1,24.3500003814697,0,0,0,
8/20/2002,5/1/2004,1,24.2700004577637,0,0,0,
8/20/2002,6/1/2004,1,24.1900005340576,0,0,51,
8/20/2002,7/1/2004,1,24.1100006103516,0,0,0,
8/20/2002,8/1/2004,1,24.0300006866455,0,0,0,
8/20/2002,9/1/2004,1,23.9500007629395,0,0,0,
8/20/2002,10/1/2004,1,23.8799991607666,0,0,0,
8/20/2002,11/1/2004,1,23.8099994659424,0,0,0,
8/20/2002,12/1/2004,1,23.75,0,0,1136,
8/20/2002,6/1/2005,1,23.4500007629395,0,0,0,
8/20/2002,12/1/2005,1,23.2399997711182,0,0,0,
8/20/2002,12/1/2006,1,22.7999992370605,0,0,0,
8/20/2002,12/1/2007,1,22.5,0,0,0,
8/20/2002,12/1/2008,1,22.2999992370605,0,0,100,
8/20/2002,9/1/2002,2,0.800300002098084,0.804000020027161,0.787000000476837,19261,
8/20/2002,10/1/2002,2,0.779600024223328,0.785000026226044,0.771000027656555,16125,
8/20/2002,11/1/2002,2,0.765100002288818,0.767000019550324,0.758499979972839,3346,
8/20/2002,12/1/2002,2,0.755599975585938,0.75900000333786,0.753000020980835,1913,
8/20/2002,1/1/2003,2,0.750100016593933,0.751500010490418,0.75,356,
8/20/2002,2/1/2003,2,0.750599980354309,0.75,0.75,355,
8/20/2002,3/1/2003,2,0.755599975585938,0.75,0.75,57,
8/20/2002,4/1/2003,2,0.815599977970123,0,0,22,
8/20/2002,5/1/2003,2,0.816100001335144,0,0,0,
8/20/2002,6/1/2003,2,0.811600029468536,0,0,0,
8/20/2002,7/1/2003,2,0.801599979400635,0,0,0,
8/20/2002,8/1/2003,2,0.786099970340729,0,0,0,
8/20/2002,9/1/2002,3,0.737999975681305,0.741999983787537,0.728500008583069,19291,
8/20/2002,10/1/2002,3,0.747399985790253,0.75,0.737999975681305,19317,
8/20/2002,11/1/2002,3,0.753899991512299,0.755500018596649,0.745500028133392,5499,
8/20/2002,12/1/2002,3,0.758899986743927,0.760999977588654,0.750500023365021,4452,
8/20/2002,1/1/2003,3,0.761399984359741,0.761500000953674,0.755500018596649,1158,
8/20/2002,2/1/2003,3,0.754899978637695,0.754000008106232,0.749499976634979,275,
8/20/2002,3/1/2003,3,0.736400008201599,0.737999975681305,0.731000006198883,458,
8/20/2002,4/1/2003,3,0.714900016784668,0.717999994754791,0.711000025272369,474,
8/20/2002,5/1/2003,3,0.693400025367737,0.693499982357025,0.690999984741211,13,
8/20/2002,6/1/2003,3,0.684400022029877,0.685000002384186,0.681999981403351,42,
8/20/2002,7/1/2003,3,0.684899985790253,0,0,20,
8/20/2002,8/1/2003,3,0.688399970531464,0,0,0,
8/20/2002,9/1/2003,3,0.693400025367737,0,0,0,
8/20/2002,10/1/2003,3,0.698400020599365,0,0,0,
8/20/2002,11/1/2003,3,0.702899992465973,0,0,0,
8/20/2002,12/1/2003,3,0.706399977207184,0,0,0,
8/20/2002,1/1/2004,3,0.708899974822998,0,0,0,
8/20/2002,2/1/2004,3,0.705399990081787,0,0,0,
8/21/2002,10/1/2002,1,29.2399997711182,29.6200008392334,28.3400001525879,112193,
8/21/2002,11/1/2002,1,28.5,28.7999992370605,27.7700004577637,39072,
8/21/2002,12/1/2002,1,28.0799999237061,28.3500003814697,27.3799991607666,23981,
8/21/2002,1/1/2003,1,27.6399993896484,27.9500007629395,27.0400009155273,4643,
8/21/2002,2/1/2003,1,27.2199993133545,27.3999996185303,26.9799995422363,2107,
8/21/2002,3/1/2003,1,26.8500003814697,27.0499992370605,26.5,1482,
8/21/2002,4/1/2003,1,26.5300006866455,26.6000003814697,26.6000003814697,440,
8/21/2002,5/1/2003,1,26.2399997711182,26.25,26.25,714,
8/21/2002,6/1/2003,1,25.9699993133545,26.1299991607666,26,1767,
8/21/2002,7/1/2003,1,25.7299995422363,25.8999996185303,25.6599998474121,688,
8/21/2002,8/1/2003,1,25.5200004577637,0,0,1131,
8/21/2002,9/1/2003,1,25.3099994659424,25.2299995422363,25.2299995422363,160,
8/21/2002,10/1/2003,1,25.1000003814697,0,0,34,
8/21/2002,11/1/2003,1,24.9099998474121,0,0,80,
8/21/2002,12/1/2003,1,24.7399997711182,24.8999996185303,24.5,7346,
8/21/2002,1/1/2004,1,24.6000003814697,0,0,226,
8/21/2002,2/1/2004,1,24.4899997711182,0,0,201,
8/21/2002,3/1/2004,1,24.3999996185303,0,0,1,
8/21/2002,4/1/2004,1,24.3099994659424,0,0,1,
8/21/2002,5/1/2004,1,24.2199993133545,0,0,1,
8/21/2002,6/1/2004,1,24.1399993896484,0,0,616,
8/21/2002,7/1/2004,1,24.0599994659424,0,0,1,
8/21/2002,8/1/2004,1,23.9799995422363,0,0,1,
8/21/2002,9/1/2004,1,23.8999996185303,0,0,1,
8/21/2002,10/1/2004,1,23.8199996948242,24,24,2,
8/21/2002,11/1/2004,1,23.75,0,0,1,
8/21/2002,12/1/2004,1,23.6800003051758,23.6000003814697,23.5499992370605,1761,
8/21/2002,1/1/2005,1,23.6299991607666,0,0,0,
8/21/2002,2/1/2005,1,23.5799999237061,0,0,0,
8/21/2002,3/1/2005,1,23.5300006866455,0,0,0,
8/21/2002,6/1/2005,1,23.3799991607666,0,0,0,
8/21/2002,12/1/2005,1,23.1299991607666,0,0,0,
8/21/2002,12/1/2006,1,22.6800003051758,0,0,400,
8/21/2002,12/1/2007,1,22.3500003814697,0,0,100,
8/21/2002,12/1/2008,1,22.1299991607666,0,0,50,
8/21/2002,9/1/2002,2,0.806599974632263,0.816999971866608,0.787500023841858,17690,
8/21/2002,10/1/2002,2,0.785700023174286,0.795000016689301,0.767099976539612,18430,
8/21/2002,11/1/2002,2,0.770699977874756,0.778999984264374,0.759999990463257,5259,
8/21/2002,12/1/2002,2,0.760699987411499,0.767499983310699,0.751500010490418,3108,
8/21/2002,1/1/2003,2,0.754700005054474,0.760999977588654,0.746500015258789,534,
8/21/2002,2/1/2003,2,0.754700005054474,0.746999979019165,0.746999979019165,128,
8/21/2002,3/1/2003,2,0.759199976921082,0,0,22,
8/21/2002,4/1/2003,2,0.819199979305267,0,0,0,
8/21/2002,5/1/2003,2,0.819700002670288,0,0,0,
8/21/2002,6/1/2003,2,0.815199971199036,0,0,0,
8/21/2002,7/1/2003,2,0.805199980735779,0,0,0,
8/21/2002,8/1/2003,2,0.789699971675873,0,0,0,
8/21/2002,9/1/2002,3,0.754199981689453,0.762000024318695,0.728500008583069,15882,
8/21/2002,10/1/2002,3,0.76230001449585,0.769999980926514,0.737600028514862,18800,
8/21/2002,11/1/2002,3,0.767300009727478,0.773999989032745,0.743499994277954,8959,
8/21/2002,12/1/2002,3,0.77130001783371,0.77700001001358,0.749800026416779,8080,
8/21/2002,1/1/2003,3,0.772300004959106,0.778500020503998,0.751900017261505,1477,
8/21/2002,2/1/2003,3,0.763800024986267,0.769999980926514,0.754000008106232,433,
8/21/2002,3/1/2003,3,0.742799997329712,0.749000012874603,0.736500024795532,748,
8/21/2002,4/1/2003,3,0.719299972057343,0.727999985218048,0.71399998664856,173,
8/21/2002,5/1/2003,3,0.696300029754639,0.693499982357025,0.693499982357025,114,
8/21/2002,6/1/2003,3,0.686299979686737,0,0,381,
8/21/2002,7/1/2003,3,0.686299979686737,0.683000028133392,0.683000028133392,87,
8/21/2002,8/1/2003,3,0.689300000667572,0,0,30,
8/21/2002,9/1/2003,3,0.6942999958992,0,0,30,
8/21/2002,10/1/2003,3,0.699299991130829,0,0,30,
8/21/2002,11/1/2003,3,0.703800022602081,0,0,30,
8/21/2002,12/1/2003,3,0.707300007343292,0,0,46,
8/21/2002,1/1/2004,3,0.709800004959106,0,0,30,
8/21/2002,2/1/2004,3,0.706300020217896,0,0,0,
8/22/2002,10/1/2002,1,28.8400001525879,29.3899993896484,28.7999992370605,65778,
8/22/2002,11/1/2002,1,28.3099994659424,28.6700000762939,28.2000007629395,24346,
8/22/2002,12/1/2002,1,27.9400005340576,28.2700004577637,27.8999996185303,16922,
8/22/2002,1/1/2003,1,27.5400009155273,27.6499996185303,27.5499992370605,4005,
8/22/2002,2/1/2003,1,27.1599998474121,27.3999996185303,27.2000007629395,2530,
8/22/2002,3/1/2003,1,26.7999992370605,26.8999996185303,26.7000007629395,1647,
8/22/2002,4/1/2003,1,26.4699993133545,26.5699996948242,26.4300003051758,772,
8/22/2002,5/1/2003,1,26.1800003051758,26.0499992370605,26,503,
8/22/2002,6/1/2003,1,25.9099998474121,26.2199993133545,25.75,1820,
8/22/2002,7/1/2003,1,25.6700000762939,25.6000003814697,25.6000003814697,212,
8/22/2002,8/1/2003,1,25.4599990844727,25.2999992370605,25.2999992370605,171,
8/22/2002,9/1/2003,1,25.2600002288818,25.2000007629395,25.2000007629395,511,
8/22/2002,10/1/2003,1,25.0599994659424,25.1000003814697,25.1000003814697,78,
8/22/2002,11/1/2003,1,24.8799991607666,0,0,10,
8/22/2002,12/1/2003,1,24.7099990844727,24.7999992370605,24.6000003814697,3627,
8/22/2002,1/1/2004,1,24.5799999237061,0,0,75,
8/22/2002,2/1/2004,1,24.4799995422363,0,0,0,
8/22/2002,3/1/2004,1,24.3999996185303,0,0,0,
8/22/2002,4/1/2004,1,24.3199996948242,0,0,0,
8/22/2002,5/1/2004,1,24.2399997711182,0,0,0,
8/22/2002,6/1/2004,1,24.1599998474121,0,0,40,
8/22/2002,7/1/2004,1,24.0799999237061,0,0,0,
8/22/2002,8/1/2004,1,24,0,0,0,
8/22/2002,9/1/2004,1,23.9200000762939,0,0,0,
8/22/2002,10/1/2004,1,23.8400001525879,0,0,0,
8/22/2002,11/1/2004,1,23.7700004577637,0,0,0,
8/22/2002,12/1/2004,1,23.7000007629395,23.5799999237061,23.5799999237061,77,
8/22/2002,1/1/2005,1,23.6499996185303,0,0,0,
8/22/2002,2/1/2005,1,23.6000003814697,0,0,0,
8/22/2002,3/1/2005,1,23.5499992370605,0,0,0,
8/22/2002,6/1/2005,1,23.3999996185303,0,0,0,
8/22/2002,12/1/2005,1,23.1499996185303,0,0,0,
8/22/2002,12/1/2006,1,22.7000007629395,22.7999992370605,22.7999992370605,2,
8/22/2002,12/1/2007,1,22.3700008392334,0,0,0,
8/22/2002,12/1/2008,1,22.1499996185303,0,0,0,
8/22/2002,9/1/2002,2,0.796599984169006,0.806599974632263,0.790000021457672,21870,
8/22/2002,10/1/2002,2,0.777300000190735,0.786099970340729,0.772000014781952,11721,
8/22/2002,11/1/2002,2,0.763300001621246,0.769999980926514,0.759999990463257,2638,
8/22/2002,12/1/2002,2,0.754000008106232,0.755999982357025,0.753000020980835,2314,
8/22/2002,1/1/2003,2,0.749000012874603,0.751999974250793,0.748499989509583,367,
8/22/2002,2/1/2003,2,0.749000012874603,0.753000020980835,0.750999987125397,271,
8/22/2002,3/1/2003,2,0.753499984741211,0,0,100,
8/22/2002,4/1/2003,2,0.813499987125397,0.816999971866608,0.816999971866608,61,
8/22/2002,5/1/2003,2,0.814000010490418,0,0,0,
8/22/2002,6/1/2003,2,0.809499979019165,0,0,0,
8/22/2002,7/1/2003,2,0.799499988555908,0.802500009536743,0.802500009536743,1,
8/22/2002,8/1/2003,2,0.783999979496002,0,0,0,
8/22/2002,9/1/2002,3,0.748199999332428,0.754999995231628,0.745000004768372,12772,
8/22/2002,10/1/2002,3,0.756500005722046,0.763000011444092,0.753499984741211,12245,
8/22/2002,11/1/2002,3,0.762499988079071,0.767499983310699,0.759999990463257,4673,
8/22/2002,12/1/2002,3,0.767000019550324,0.771499991416931,0.764500021934509,4678,
8/22/2002,1/1/2003,3,0.76800000667572,0.771499991416931,0.765999972820282,1087,
8/22/2002,2/1/2003,3,0.759500026702881,0.763000011444092,0.757499992847443,269,
8/22/2002,3/1/2003,3,0.738499999046326,0.741500020027161,0.735000014305115,401,
8/22/2002,4/1/2003,3,0.714999973773956,0.718500018119812,0.711499989032745,123,
8/22/2002,5/1/2003,3,0.691999971866608,0.695999979972839,0.695999979972839,162,
8/22/2002,6/1/2003,3,0.681999981403351,0.6875,0.684000015258789,163,
8/22/2002,7/1/2003,3,0.681999981403351,0,0,10,
8/22/2002,8/1/2003,3,0.685000002384186,0.689000010490418,0.689000010490418,11,
8/22/2002,9/1/2003,3,0.689999997615814,0,0,10,
8/22/2002,10/1/2003,3,0.694500029087067,0,0,10,
8/22/2002,11/1/2003,3,0.698499977588654,0,0,10,
8/22/2002,12/1/2003,3,0.702000021934509,0,0,130,
8/22/2002,1/1/2004,3,0.704500019550324,0,0,10,
8/22/2002,2/1/2004,3,0.700999975204468,0,0,0,
8/23/2002,10/1/2002,1,28.6299991607666,28.8500003814697,28.4500007629394,68064,
8/23/2002,11/1/2002,1,28.2099990844727,28.3700008392334,28.0699996948242,22157,
8/23/2002,12/1/2002,1,27.9099998474121,28,27.7999992370605,19825,
8/23/2002,1/1/2003,1,27.5499992370605,27.6299991607666,27.4699993133545,1807,
8/23/2002,2/1/2003,1,27.1900005340576,27.2000007629395,27.1299991607666,949,
8/23/2002,3/1/2003,1,26.8600006103516,26.8500003814697,26.7700004577637,2601,
8/23/2002,4/1/2003,1,26.5499992370605,26.5499992370605,26.5,525,
8/23/2002,5/1/2003,1,26.2600002288818,26.25,26.1599998474121,279,
8/23/2002,6/1/2003,1,25.9899997711182,25.9500007629395,25.8299999237061,1272,
8/23/2002,7/1/2003,1,25.7600002288818,25.6700000762939,25.6499996185303,51,
8/23/2002,8/1/2003,1,25.5599994659424,0,0,0,
8/23/2002,9/1/2003,1,25.3700008392334,0,0,0,
8/23/2002,10/1/2003,1,25.1800003051758,25.0599994659424,25.0599994659424,100,
8/23/2002,11/1/2003,1,25,0,0,0,
8/23/2002,12/1/2003,1,24.8299999237061,24.75,24.7000007629395,4401,
8/23/2002,1/1/2004,1,24.7000007629395,0,0,0,
8/23/2002,2/1/2004,1,24.6000003814697,0,0,510,
8/23/2002,3/1/2004,1,24.5200004577637,0,0,0,
8/23/2002,4/1/2004,1,24.4400005340576,0,0,0,
8/23/2002,5/1/2004,1,24.3600006103516,0,0,10,
8/23/2002,6/1/2004,1,24.2900009155273,24.1599998474121,24.1599998474121,305,
8/23/2002,7/1/2004,1,24.2199993133545,0,0,0,
8/23/2002,8/1/2004,1,24.1499996185303,0,0,0,
8/23/2002,9/1/2004,1,24.0799999237061,0,0,0,
8/23/2002,10/1/2004,1,24.0100002288818,23.75,23.75,1,
8/23/2002,11/1/2004,1,23.9400005340576,0,0,0,
8/23/2002,12/1/2004,1,23.8700008392334,0,0,25,
8/23/2002,1/1/2005,1,23.8199996948242,0,0,0,
8/23/2002,2/1/2005,1,23.7700004577637,0,0,0,
8/23/2002,3/1/2005,1,23.7199993133545,0,0,0,
8/23/2002,6/1/2005,1,23.5699996948242,0,0,0,
8/23/2002,12/1/2005,1,23.3199996948242,0,0,1,
8/23/2002,12/1/2006,1,22.8700008392334,0,0,0,
8/23/2002,12/1/2007,1,22.5400009155273,0,0,0,
8/23/2002,12/1/2008,1,22.3199996948242,0,0,0,
8/23/2002,9/1/2002,2,0.795199990272522,0.797500014305115,0.78250002861023,18352,
8/23/2002,10/1/2002,2,0.773400008678436,0.776400029659271,0.765999972820282,10695,
8/23/2002,11/1/2002,2,0.762399971485138,0.763000011444092,0.754999995231628,2358,
8/23/2002,12/1/2002,2,0.754899978637695,0.754999995231628,0.745000004768372,1627,
8/23/2002,1/1/2003,2,0.750899970531464,0,0,72,
8/23/2002,2/1/2003,2,0.751399993896484,0,0,440,
8/23/2002,3/1/2003,2,0.755900025367737,0,0,165,
8/23/2002,4/1/2003,2,0.815900027751923,0,0,80,
8/23/2002,5/1/2003,2,0.816399991512299,0,0,0,
8/23/2002,6/1/2003,2,0.811900019645691,0,0,0,
8/23/2002,7/1/2003,2,0.801900029182434,0,0,0,
8/23/2002,8/1/2003,2,0.786400020122528,0,0,0,
8/23/2002,9/1/2002,3,0.739000022411346,0.747200012207031,0.737999975681305,15477,
8/23/2002,10/1/2002,3,0.749400019645691,0.756500005722046,0.748000025749207,14716,
8/23/2002,11/1/2002,3,0.756399989128113,0.762000024318695,0.754499971866608,2915,
8/23/2002,12/1/2002,3,0.761399984359741,0.765999972820282,0.758000016212463,4270,
8/23/2002,1/1/2003,3,0.763400018215179,0.76800000667572,0.761500000953674,1667,
8/23/2002,2/1/2003,3,0.755900025367737,0.75900000333786,0.754999995231628,330,
8/23/2002,3/1/2003,3,0.735899984836578,0.74099999666214,0.734000027179718,420,
8/23/2002,4/1/2003,3,0.713400006294251,0.718500018119812,0.714999973773956,135,
8/23/2002,5/1/2003,3,0.690900027751923,0.694000005722046,0.690999984741211,54,
8/23/2002,6/1/2003,3,0.681400001049042,0.685999989509583,0.684000015258789,318,
8/23/2002,7/1/2003,3,0.681400001049042,0.680999994277954,0.680999994277954,7,
8/23/2002,8/1/2003,3,0.684400022029877,0,0,0,
8/23/2002,9/1/2003,3,0.689400017261505,0.689999997615814,0.689999997615814,5,
8/23/2002,10/1/2003,3,0.693899989128113,0,0,0,
8/23/2002,11/1/2003,3,0.697899997234345,0,0,0,
8/23/2002,12/1/2003,3,0.701399981975555,0,0,125,
8/23/2002,1/1/2004,3,0.70389997959137,0,0,0,
8/23/2002,2/1/2004,3,0.700399994850159,0,0,0,
8/26/2002,10/1/2002,1,29.2800006866455,29.4899997711182,28.6100006103516,72200,
8/26/2002,11/1/2002,1,28.9099998474121,29.0499992370605,28.2099990844727,20955,
8/26/2002,12/1/2002,1,28.5400009155273,28.7000007629395,27.9200000762939,17204,
8/26/2002,1/1/2003,1,28.1100006103516,28.2000007629395,27.6000003814697,1270,
8/26/2002,2/1/2003,1,27.6900005340576,27.75,27.2700004577637,947,
8/26/2002,3/1/2003,1,27.2999992370605,27.3999996185303,26.8600006103516,1686,
8/26/2002,4/1/2003,1,26.9400005340576,27,26.9799995422363,647,
8/26/2002,5/1/2003,1,26.6100006103516,26.6200008392334,26.6000003814697,249,
8/26/2002,6/1/2003,1,26.3099994659424,26.2999992370605,26.1800003051758,1187,
8/26/2002,7/1/2003,1,26.0499992370605,26.0499992370605,25.8500003814697,161,
8/26/2002,8/1/2003,1,25.8199996948242,25.7999992370605,25.6599998474121,575,
8/26/2002,9/1/2003,1,25.6000003814697,25.6000003814697,25.4699993133545,161,
8/26/2002,10/1/2003,1,25.3799991607666,25.3799991607666,25.2800006866455,61,
8/26/2002,11/1/2003,1,25.1700000762939,25.2999992370605,25.1000003814697,157,
8/26/2002,12/1/2003,1,24.9899997711182,25.1000003814697,25,6752,
8/26/2002,1/1/2004,1,24.8500003814697,25,25,2,
8/26/2002,2/1/2004,1,24.7399997711182,24.7999992370605,24.7999992370605,2,
8/26/2002,3/1/2004,1,24.6499996185303,24.7000007629395,24.7000007629395,2,
8/26/2002,4/1/2004,1,24.5599994659424,24.6499996185303,24.6499996185303,2,
8/26/2002,5/1/2004,1,24.4699993133545,24.5499992370605,24.5499992370605,2,
8/26/2002,6/1/2004,1,24.3899993896484,24.3999996185303,24.2999992370605,111,
8/26/2002,7/1/2004,1,24.3099994659424,0,0,0,
8/26/2002,8/1/2004,1,24.2299995422363,0,0,0,
8/26/2002,9/1/2004,1,24.1499996185303,0,0,0,
8/26/2002,10/1/2004,1,24.0699996948242,0,0,0,
8/26/2002,11/1/2004,1,23.9899997711182,0,0,0,
8/26/2002,12/1/2004,1,23.9099998474121,23.9200000762939,23.9200000762939,1856,
8/26/2002,1/1/2005,1,23.8500003814697,0,0,0,
8/26/2002,2/1/2005,1,23.7900009155273,0,0,0,
8/26/2002,3/1/2005,1,23.7299995422363,0,0,0,
8/26/2002,6/1/2005,1,23.5699996948242,0,0,0,
8/26/2002,12/1/2005,1,23.2999992370605,0,0,0,
8/26/2002,12/1/2006,1,22.8400001525879,0,0,0,
8/26/2002,12/1/2007,1,22.4899997711182,0,0,0,
8/26/2002,12/1/2008,1,22.25,0,0,0,
8/26/2002,9/1/2002,2,0.821099996566772,0.823000013828278,0.795000016689301,15919,
8/26/2002,10/1/2002,2,0.796000003814697,0.797999978065491,0.773000001907349,15636,
8/26/2002,11/1/2002,2,0.782999992370606,0.783999979496002,0.764999985694885,3625,
8/26/2002,12/1/2002,2,0.773500025272369,0.774999976158142,0.757000029087067,1693,
8/26/2002,1/1/2003,2,0.767499983310699,0.76800000667572,0.752499997615814,317,
8/26/2002,2/1/2003,2,0.767499983310699,0,0,0,
8/26/2002,3/1/2003,2,0.771000027656555,0.75900000333786,0.75900000333786,125,
8/26/2002,4/1/2003,2,0.829500019550324,0,0,4,
8/26/2002,5/1/2003,2,0.829500019550324,0,0,9,
8/26/2002,6/1/2003,2,0.823000013828278,0,0,5,
8/26/2002,7/1/2003,2,0.810999989509583,0,0,0,
8/26/2002,8/1/2003,2,0.793500006198883,0,0,50,
8/26/2002,9/1/2002,3,0.75110000371933,0.756500005722046,0.737999975681305,11400,
8/26/2002,10/1/2002,3,0.763800024986267,0.76800000667572,0.749000012874603,15328,
8/26/2002,11/1/2002,3,0.770799994468689,0.774999976158142,0.755200028419495,4527,
8/26/2002,12/1/2002,3,0.776300013065338,0.779999971389771,0.762000024318695,5109,
8/26/2002,1/1/2003,3,0.778299987316132,0.781499981880188,0.76800000667572,1158,
8/26/2002,2/1/2003,3,0.769800007343292,0.772000014781952,0.762000024318695,404,
8/26/2002,3/1/2003,3,0.748799979686737,0.75,0.741999983787537,428,
8/26/2002,4/1/2003,3,0.725300014019012,0.730000019073486,0.728999972343445,291,
8/26/2002,5/1/2003,3,0.701799988746643,0.707499980926514,0.707499980926514,54,
8/26/2002,6/1/2003,3,0.691299974918366,0,0,140,
8/26/2002,7/1/2003,3,0.690299987792969,0,0,75,
8/26/2002,8/1/2003,3,0.692799985408783,0.689000010490418,0.689000010490418,2,
8/26/2002,9/1/2003,3,0.697300016880035,0,0,0,
8/26/2002,10/1/2003,3,0.701300024986267,0,0,0,
8/26/2002,11/1/2003,3,0.704800009727478,0,0,0,
8/26/2002,12/1/2003,3,0.707799971103668,0,0,290,
8/26/2002,1/1/2004,3,0.709800004959106,0,0,0,
8/26/2002,2/1/2004,3,0.706300020217896,0,0,0,
8/27/2002,10/1/2002,1,28.8299999237061,29.6499996185303,28.6800003051758,94360,
8/27/2002,11/1/2002,1,28.6000003814697,29.25,28.5200004577637,44445,
8/27/2002,12/1/2002,1,28.3700008392334,28.8999996185303,28.3500003814697,31296,
8/27/2002,1/1/2003,1,27.9599990844727,28.3999996185303,27.9500007629395,6430,
8/27/2002,2/1/2003,1,27.5599994659424,28.0499992370605,27.5499992370605,1472,
8/27/2002,3/1/2003,1,27.1700000762939,27.4500007629395,27.1499996185303,1768,
8/27/2002,4/1/2003,1,26.7999992370605,27.1000003814697,26.8400001525879,1027,
8/27/2002,5/1/2003,1,26.4599990844727,26.6800003051758,26.6800003051758,199,
8/27/2002,6/1/2003,1,26.1499996185303,26.4500007629395,26.2000007629395,3818,
8/27/2002,7/1/2003,1,25.8799991607666,0,0,1625,
8/27/2002,8/1/2003,1,25.6399993896484,25.8799991607666,25.7999992370605,165,
8/27/2002,9/1/2003,1,25.4099998474121,25.6299991607666,25.5,60,
8/27/2002,10/1/2003,1,25.1800003051758,0,0,0,
8/27/2002,11/1/2003,1,24.9599990844727,0,0,0,
8/27/2002,12/1/2003,1,24.7700004577637,25.1000003814697,24.9300003051758,6338,
8/27/2002,1/1/2004,1,24.6299991607666,0,0,0,
8/27/2002,2/1/2004,1,24.5200004577637,0,0,0,
8/27/2002,3/1/2004,1,24.4300003051758,0,0,0,
8/27/2002,4/1/2004,1,24.3400001525879,0,0,0,
8/27/2002,5/1/2004,1,24.25,0,0,0,
8/27/2002,6/1/2004,1,24.1700000762939,0,0,900,
8/27/2002,7/1/2004,1,24.0900001525879,0,0,0,
8/27/2002,8/1/2004,1,24.0100002288818,0,0,0,
8/27/2002,9/1/2004,1,23.9300003051758,0,0,0,
8/27/2002,10/1/2004,1,23.8500003814697,0,0,0,
8/27/2002,11/1/2004,1,23.7700004577637,0,0,0,
8/27/2002,12/1/2004,1,23.6900005340576,0,0,100,
8/27/2002,1/1/2005,1,23.6299991607666,0,0,0,
8/27/2002,2/1/2005,1,23.5699996948242,0,0,0,
8/27/2002,3/1/2005,1,23.5100002288818,0,0,0,
8/27/2002,6/1/2005,1,23.3500003814697,0,0,0,
8/27/2002,12/1/2005,1,23.0799999237061,0,0,0,
8/27/2002,12/1/2006,1,22.6200008392334,0,0,0,
8/27/2002,12/1/2007,1,22.2700004577637,0,0,0,
8/27/2002,12/1/2008,1,22.0300006866455,0,0,0,
8/27/2002,9/1/2002,2,0.818000018596649,0.833999991416931,0.814999997615814,15987,
8/27/2002,10/1/2002,2,0.787199974060059,0.805999994277954,0.785000026226044,17712,
8/27/2002,11/1/2002,2,0.774200022220612,0.791999995708466,0.773000001907349,2610,
8/27/2002,12/1/2002,2,0.765699982643127,0.781000018119812,0.767000019550324,1394,
8/27/2002,1/1/2003,2,0.759700000286102,0.768999993801117,0.765500009059906,115,
8/27/2002,2/1/2003,2,0.759199976921082,0.767499983310699,0.762499988079071,183,
8/27/2002,3/1/2003,2,0.761699974536896,0.771000027656555,0.771000027656555,105,
8/27/2002,4/1/2003,2,0.819199979305267,0,0,14,
8/27/2002,5/1/2003,2,0.818199992179871,0,0,0,
8/27/2002,6/1/2003,2,0.811200022697449,0,0,0,
8/27/2002,7/1/2003,2,0.798699975013733,0,0,0,
8/27/2002,8/1/2003,2,0.780700027942658,0,0,0,
8/27/2002,9/1/2002,3,0.750100016593933,0.759999990463257,0.747500002384186,12543,
8/27/2002,10/1/2002,3,0.759700000286102,0.772000014781952,0.755999982357025,15173,
8/27/2002,11/1/2002,3,0.767199993133545,0.778500020503998,0.765999972820282,2747,
8/27/2002,12/1/2002,3,0.773699998855591,0.784500002861023,0.773000001907349,2645,
8/27/2002,1/1/2003,3,0.775699973106384,0.787000000476837,0.773999989032745,1054,
8/27/2002,2/1/2003,3,0.767199993133545,0.777999997138977,0.767000019550324,554,
8/27/2002,3/1/2003,3,0.746200025081635,0.754999995231628,0.749000012874603,404,
8/27/2002,4/1/2003,3,0.722699999809265,0.732500016689301,0.726499974727631,123,
8/27/2002,5/1/2003,3,0.699199974536896,0.708999991416931,0.700999975204468,424,
8/27/2002,6/1/2003,3,0.688700020313263,0,0,149,
8/27/2002,7/1/2003,3,0.687699973583221,0,0,0,
8/27/2002,8/1/2003,3,0.68970000743866,0,0,0,
8/27/2002,9/1/2003,3,0.694199979305267,0,0,264,
8/27/2002,10/1/2003,3,0.698199987411499,0,0,0,
8/27/2002,11/1/2003,3,0.70169997215271,0,0,0,
8/27/2002,12/1/2003,3,0.704699993133545,0,0,0,
8/27/2002,1/1/2004,3,0.706700026988983,0,0,0,
8/27/2002,2/1/2004,3,0.703199982643127,0,0,0,
8/28/2002,10/1/2002,1,28.3400001525879,29,28.1700000762939,96670,
8/28/2002,11/1/2002,1,28.2299995422363,28.75,28.0799999237061,44129,
8/28/2002,12/1/2002,1,28.1200008392334,28.6399993896484,28,35671,
8/28/2002,1/1/2003,1,27.8400001525879,28.1000003814697,27.8299999237061,10001,
8/28/2002,2/1/2003,1,27.5100002288818,27.6299991607666,27.4300003051758,2202,
8/28/2002,3/1/2003,1,27.1599998474121,27.2999992370605,27.0400009155273,1333,
8/28/2002,4/1/2003,1,26.8199996948242,26.7000007629395,26.7000007629395,1136,
8/28/2002,5/1/2003,1,26.4899997711182,26.5,26.5,219,
8/28/2002,6/1/2003,1,26.1800003051758,26.2700004577637,26.1000003814697,6335,
8/28/2002,7/1/2003,1,25.9099998474121,25.75,25.75,286,
8/28/2002,8/1/2003,1,25.6800003051758,0,0,2200,
8/28/2002,9/1/2003,1,25.4500007629395,0,0,4,
8/28/2002,10/1/2003,1,25.2299995422363,0,0,154,
8/28/2002,11/1/2003,1,25.0300006866455,0,0,204,
8/28/2002,12/1/2003,1,24.8600006103516,25.0499992370605,24.7999992370605,8358,
8/28/2002,1/1/2004,1,24.7299995422363,0,0,4,
8/28/2002,2/1/2004,1,24.6299991607666,0,0,54,
8/28/2002,3/1/2004,1,24.5400009155273,0,0,4,
8/28/2002,4/1/2004,1,24.4500007629395,0,0,4,
8/28/2002,5/1/2004,1,24.3600006103516,0,0,4,
8/28/2002,6/1/2004,1,24.2800006866455,24.2999992370605,24.2999992370605,457,
8/28/2002,7/1/2004,1,24.2099990844727,0,0,0,
8/28/2002,8/1/2004,1,24.1399993896484,0,0,0,
8/28/2002,9/1/2004,1,24.0699996948242,0,0,0,
8/28/2002,10/1/2004,1,24,0,0,0,
8/28/2002,11/1/2004,1,23.9300003051758,0,0,0,
8/28/2002,12/1/2004,1,23.8600006103516,23.8999996185303,23.8500003814697,965,
8/28/2002,1/1/2005,1,23.7999992370605,0,0,0,
8/28/2002,2/1/2005,1,23.7399997711182,0,0,0,
8/28/2002,3/1/2005,1,23.6800003051758,0,0,0,
8/28/2002,6/1/2005,1,23.5200004577637,0,0,0,
8/28/2002,12/1/2005,1,23.25,0,0,0,
8/28/2002,12/1/2006,1,22.7900009155273,0,0,0,
8/28/2002,12/1/2007,1,22.4400005340576,0,0,0,
8/28/2002,12/1/2008,1,22.2000007629395,22.2999992370605,22.2999992370605,200,
8/28/2002,9/1/2002,2,0.801800012588501,0.822499990463257,0.798500001430512,18448,
8/28/2002,10/1/2002,2,0.774500012397766,0.791700005531311,0.772000014781952,20962,
8/28/2002,11/1/2002,2,0.765200018882751,0.775499999523163,0.763999998569489,4539,
8/28/2002,12/1/2002,2,0.758000016212463,0.767499983310699,0.755500018596649,2059,
8/28/2002,1/1/2003,2,0.753700017929077,0.757499992847443,0.750999987125397,506,
8/28/2002,2/1/2003,2,0.754700005054474,0.755500018596649,0.755500018596649,195,
8/28/2002,3/1/2003,2,0.758700013160706,0.759899973869324,0.759899973869324,340,
8/28/2002,4/1/2003,2,0.816200017929077,0.818899989128113,0.818899989128113,161,
8/28/2002,5/1/2003,2,0.815199971199036,0,0,19,
8/28/2002,6/1/2003,2,0.808200001716614,0,0,0,
8/28/2002,7/1/2003,2,0.795700013637543,0,0,0,
8/28/2002,8/1/2003,2,0.777700006961823,0,0,0,
8/28/2002,9/1/2002,3,0.744499981403351,0.753000020980835,0.74099999666214,14399,
8/28/2002,10/1/2002,3,0.753499984741211,0.763000011444092,0.748000025749207,17875,
8/28/2002,11/1/2002,3,0.761500000953674,0.769999980926514,0.758000016212463,3586,
8/28/2002,12/1/2002,3,0.76800000667572,0.776000022888184,0.764999985694885,3875,
8/28/2002,1/1/2003,3,0.770500004291534,0.776000022888184,0.768499970436096,1370,
8/28/2002,2/1/2003,3,0.762499988079071,0.768999993801117,0.762000024318695,297,
8/28/2002,3/1/2003,3,0.742500007152557,0.748000025749207,0.742500007152557,592,
8/28/2002,4/1/2003,3,0.72000002861023,0.725499987602234,0.72000002861023,455,
8/28/2002,5/1/2003,3,0.697499990463257,0.699000000953674,0.699000000953674,75,
8/28/2002,6/1/2003,3,0.6875,0.689000010490418,0.689000010490418,86,
8/28/2002,7/1/2003,3,0.686999976634979,0,0,0,
8/28/2002,8/1/2003,3,0.689499974250793,0.688499987125397,0.688499987125397,25,
8/28/2002,9/1/2003,3,0.694000005722046,0.693000018596649,0.693000018596649,31,
8/28/2002,10/1/2003,3,0.698000013828278,0,0,0,
8/28/2002,11/1/2003,3,0.701499998569489,0,0,0,
8/28/2002,12/1/2003,3,0.704500019550324,0,0,0,
8/28/2002,1/1/2004,3,0.706499993801117,0,0,0,
8/28/2002,2/1/2004,3,0.703000009059906,0,0,0,
8/29/2002,10/1/2002,1,28.9200000762939,28.9799995422363,28.1499996185303,74524,
8/29/2002,11/1/2002,1,28.75,28.8199996948242,28.1100006103516,38100,
8/29/2002,12/1/2002,1,28.5599994659424,28.6000003814697,28,22435,
8/29/2002,1/1/2003,1,28.2600002288818,27.9899997711182,27.7800006866455,4283,
8/29/2002,2/1/2003,1,27.8999996185303,27.7199993133545,27.3899993896484,1686,
8/29/2002,3/1/2003,1,27.5400009155273,27.3500003814697,27.0599994659424,1948,
8/29/2002,4/1/2003,1,27.1800003051758,26.8500003814697,26.7900009155273,815,
8/29/2002,5/1/2003,1,26.8299999237061,26.75,26.5,651,
8/29/2002,6/1/2003,1,26.5,26.4500007629395,26.1499996185303,4759,
8/29/2002,7/1/2003,1,26.2000007629395,0,0,399,
8/29/2002,8/1/2003,1,25.9300003051758,25.6800003051758,25.6800003051758,845,
8/29/2002,9/1/2003,1,25.6800003051758,25.5599994659424,25.4500007629395,1931,
8/29/2002,10/1/2003,1,25.4400005340576,0,0,68,
8/29/2002,11/1/2003,1,25.2299995422363,0,0,81,
8/29/2002,12/1/2003,1,25.0599994659424,24.8999996185303,24.6499996185303,7087,
8/29/2002,1/1/2004,1,24.9300003051758,0,0,26,
8/29/2002,2/1/2004,1,24.8299999237061,0,0,0,
8/29/2002,3/1/2004,1,24.7399997711182,0,0,0,
8/29/2002,4/1/2004,1,24.6499996185303,0,0,0,
8/29/2002,5/1/2004,1,24.5599994659424,0,0,1,
8/29/2002,6/1/2004,1,24.4799995422363,24.3299999237061,24.3299999237061,25,
8/29/2002,7/1/2004,1,24.4099998474121,0,0,0,
8/29/2002,8/1/2004,1,24.3400001525879,0,0,0,
8/29/2002,9/1/2004,1,24.2700004577637,0,0,600,
8/29/2002,10/1/2004,1,24.2000007629395,0,0,0,
8/29/2002,11/1/2004,1,24.1299991607666,0,0,0,
8/29/2002,12/1/2004,1,24.0599994659424,0,0,0,
8/29/2002,1/1/2005,1,24,0,0,0,
8/29/2002,2/1/2005,1,23.9400005340576,0,0,0,
8/29/2002,3/1/2005,1,23.8799991607666,0,0,0,
8/29/2002,6/1/2005,1,23.7199993133545,0,0,0,
8/29/2002,12/1/2005,1,23.4500007629395,0,0,0,
8/29/2002,12/1/2006,1,22.9899997711182,0,0,0,
8/29/2002,12/1/2007,1,22.6399993896484,0,0,0,
8/29/2002,12/1/2008,1,22.3999996185303,0,0,0,
8/29/2002,9/1/2002,2,0.813199996948242,0.818000018596649,0.787000000476837,19159,
8/29/2002,10/1/2002,2,0.782299995422363,0.787000000476837,0.766499996185303,19235,
8/29/2002,11/1/2002,2,0.772499978542328,0.774999976158142,0.759999990463257,3890,
8/29/2002,12/1/2002,2,0.765500009059906,0.763000011444092,0.750999987125397,1874,
8/29/2002,1/1/2003,2,0.761500000953674,0.757000029087067,0.757000029087067,380,
8/29/2002,2/1/2003,2,0.762499988079071,0.758000016212463,0.758000016212463,57,
8/29/2002,3/1/2003,2,0.766499996185303,0.764999985694885,0.759500026702881,85,
8/29/2002,4/1/2003,2,0.824000000953674,0,0,50,
8/29/2002,5/1/2003,2,0.823499977588654,0,0,24,
8/29/2002,6/1/2003,2,0.816999971866608,0,0,5,
8/29/2002,7/1/2003,2,0.804499983787537,0,0,0,
8/29/2002,8/1/2003,2,0.786499977111816,0,0,0,
8/29/2002,9/1/2002,3,0.753899991512299,0.755999982357025,0.740499973297119,12636,
8/29/2002,10/1/2002,3,0.764500021934509,0.767000019550324,0.749499976634979,16940,
8/29/2002,11/1/2002,3,0.772499978542328,0.774999976158142,0.758000016212463,3039,
8/29/2002,12/1/2002,3,0.778999984264374,0.782000005245209,0.764100015163422,3680,
8/29/2002,1/1/2003,3,0.782000005245209,0.783500015735626,0.765999972820282,577,
8/29/2002,2/1/2003,3,0.773500025272369,0.776000022888184,0.762000024318695,247,
8/29/2002,3/1/2003,3,0.753000020980835,0.755999982357025,0.742999970912933,1356,
8/29/2002,4/1/2003,3,0.730000019073486,0.733500003814697,0.72299998998642,209,
8/29/2002,5/1/2003,3,0.706499993801117,0.702499985694885,0.701499998569489,65,
8/29/2002,6/1/2003,3,0.695999979972839,0.692499995231628,0.686999976634979,210,
8/29/2002,7/1/2003,3,0.694999992847443,0.691999971866608,0.689999997615814,32,
8/29/2002,8/1/2003,3,0.697000026702881,0.694500029087067,0.694000005722046,27,
8/29/2002,9/1/2003,3,0.700999975204468,0.699000000953674,0.699000000953674,27,
8/29/2002,10/1/2003,3,0.704500019550324,0.703000009059906,0.703000009059906,28,
8/29/2002,11/1/2003,3,0.707000017166138,0,0,25,
8/29/2002,12/1/2003,3,0.709500014781952,0,0,148,
8/29/2002,1/1/2004,3,0.711499989032745,0,0,25,
8/29/2002,2/1/2004,3,0.708000004291534,0,0,0,
8/30/2002,10/1/2002,1,28.9799995422363,29.0799999237061,28.6700000762939,54317,
8/30/2002,11/1/2002,1,28.7999992370605,28.8999996185303,28.5499992370605,21576,
8/30/2002,12/1/2002,1,28.5799999237061,28.6499996185303,28.3500003814697,14439,
8/30/2002,1/1/2003,1,28.2700004577637,28.3299999237061,28.0499992370605,3402,
8/30/2002,2/1/2003,1,27.8999996185303,27.8999996185303,27.7999992370605,1435,
8/30/2002,3/1/2003,1,27.5300006866455,27.5499992370605,27.3999996185303,727,
8/30/2002,4/1/2003,1,27.1599998474121,27.1000003814697,27.0499992370605,569,
8/30/2002,5/1/2003,1,26.7999992370605,26.7999992370605,26.75,99,
8/30/2002,6/1/2003,1,26.4599990844727,26.3999996185303,26.3199996948242,1402,
8/30/2002,7/1/2003,1,26.1499996185303,26.1000003814697,26.1000003814697,69,
8/30/2002,8/1/2003,1,25.8700008392334,0,0,100,
8/30/2002,9/1/2003,1,25.6200008392334,0,0,100,
8/30/2002,10/1/2003,1,25.3799991607666,0,0,100,
8/30/2002,11/1/2003,1,25.1700000762939,0,0,100,
8/30/2002,12/1/2003,1,25,24.8999996185303,24.8999996185303,1313,
8/30/2002,1/1/2004,1,24.8600006103516,0,0,51,
8/30/2002,2/1/2004,1,24.75,0,0,0,
8/30/2002,3/1/2004,1,24.6499996185303,0,0,0,
8/30/2002,4/1/2004,1,24.5599994659424,0,0,0,
8/30/2002,5/1/2004,1,24.4699993133545,0,0,1,
8/30/2002,6/1/2004,1,24.3899993896484,0,0,0,
8/30/2002,7/1/2004,1,24.3199996948242,0,0,0,
8/30/2002,8/1/2004,1,24.25,0,0,0,
8/30/2002,9/1/2004,1,24.1800003051758,0,0,0,
8/30/2002,10/1/2004,1,24.1100006103516,0,0,0,
8/30/2002,11/1/2004,1,24.0400009155273,0,0,0,
8/30/2002,12/1/2004,1,23.9699993133545,24,24,65,
8/30/2002,1/1/2005,1,23.9099998474121,0,0,0,
8/30/2002,2/1/2005,1,23.8500003814697,0,0,0,
8/30/2002,3/1/2005,1,23.7900009155273,0,0,0,
8/30/2002,6/1/2005,1,23.6299991607666,0,0,0,
8/30/2002,12/1/2005,1,23.3600006103516,0,0,0,
8/30/2002,12/1/2006,1,22.8999996185303,0,0,0,
8/30/2002,12/1/2007,1,22.5499992370605,0,0,0,
8/30/2002,12/1/2008,1,22.3099994659424,0,0,50,
8/30/2002,9/1/2002,2,0.814199984073639,0.829999983310699,0.805999994277954,15367,
8/30/2002,10/1/2002,2,0.787199974060059,0.789499998092651,0.77700001001358,19591,
8/30/2002,11/1/2002,2,0.778699994087219,0.778500020503998,0.771000027656555,1921,
8/30/2002,12/1/2002,2,0.77240002155304,0.769999980926514,0.763000011444092,935,
8/30/2002,1/1/2003,2,0.769200026988983,0.764999985694885,0.759999990463257,349,
8/30/2002,2/1/2003,2,0.770900011062622,0.761500000953674,0.761500000953674,83,
8/30/2002,3/1/2003,2,0.774900019168854,0,0,0,
8/30/2002,4/1/2003,2,0.832400023937225,0.819999992847443,0.819999992847443,1,
8/30/2002,5/1/2003,2,0.831900000572205,0,0,100,
8/30/2002,6/1/2003,2,0.824899971485138,0,0,100,
8/30/2002,7/1/2003,2,0.812399983406067,0.804499983787537,0.804499983787537,0,
8/30/2002,8/1/2003,2,0.794399976730347,0,0,0,
8/30/2002,9/1/2002,3,0.748199999332428,0.754999995231628,0.745000004768372,11713,
8/30/2002,10/1/2002,3,0.763499975204468,0.767000019550324,0.758499979972839,16704,
8/30/2002,11/1/2002,3,0.771499991416931,0.773000001907349,0.767599999904633,2172,
8/30/2002,12/1/2002,3,0.777999997138977,0.779999971389771,0.774500012397766,1659,
8/30/2002,1/1/2003,3,0.781000018119812,0.783500015735626,0.777999997138977,1158,
8/30/2002,2/1/2003,3,0.772499978542328,0.774999976158142,0.769999980926514,280,
8/30/2002,3/1/2003,3,0.751999974250793,0.755999982357025,0.750999987125397,430,
8/30/2002,4/1/2003,3,0.728999972343445,0.732999980449677,0.726999998092651,54,
8/30/2002,5/1/2003,3,0.70550000667572,0.703000009059906,0.703000009059906,151,
8/30/2002,6/1/2003,3,0.694999992847443,0,0,210,
8/30/2002,7/1/2003,3,0.694000005722046,0,0,50,
8/30/2002,8/1/2003,3,0.695999979972839,0,0,100,
8/30/2002,9/1/2003,3,0.699999988079071,0,0,50,
8/30/2002,10/1/2003,3,0.703499972820282,0,0,50,
8/30/2002,11/1/2003,3,0.705999970436096,0,0,50,
8/30/2002,12/1/2003,3,0.708500027656555,0,0,50,
8/30/2002,1/1/2004,3,0.710500001907349,0,0,50,
8/30/2002,2/1/2004,3,0.707000017166138,0,0,0,
9/3/2002,10/1/2002,1,27.7900009155273,29,27.7000007629395,108086,
9/3/2002,11/1/2002,1,27.7900009155273,28.7800006866455,27.7199993133545,39742,
9/3/2002,12/1/2002,1,27.6499996185303,28.5599994659424,27.5499992370605,25882,
9/3/2002,1/1/2003,1,27.3799991607666,28.1000003814697,27.3799991607666,4994,
9/3/2002,2/1/2003,1,27.0599994659424,27.7999992370605,27.1299991607666,1773,
9/3/2002,3/1/2003,1,26.7399997711182,27.1800003051758,26.7999992370605,1341,
9/3/2002,4/1/2003,1,26.4200000762939,26.7000007629395,26.4500007629395,2783,
9/3/2002,5/1/2003,1,26.1200008392334,26.2000007629395,26.1499996185303,1967,
9/3/2002,6/1/2003,1,25.8199996948242,26.1000003814697,25.7999992370605,2404,
9/3/2002,7/1/2003,1,25.5300006866455,25.75,25.6599998474121,70,
9/3/2002,8/1/2003,1,25.2700004577637,0,0,83,
9/3/2002,9/1/2003,1,25.0400009155273,0,0,373,
9/3/2002,10/1/2003,1,24.8199996948242,0,0,23,
9/3/2002,11/1/2003,1,24.6200008392334,0,0,23,
9/3/2002,12/1/2003,1,24.4500007629395,24.6800003051758,24.5,5667,
9/3/2002,1/1/2004,1,24.3299999237061,24.3999996185303,24.3500003814697,652,
9/3/2002,2/1/2004,1,24.2399997711182,24.25,24.25,500,
9/3/2002,3/1/2004,1,24.1599998474121,0,0,0,
9/3/2002,4/1/2004,1,24.0799999237061,0,0,0,
9/3/2002,5/1/2004,1,24,0,0,0,
9/3/2002,6/1/2004,1,23.9200000762939,0,0,300,
9/3/2002,7/1/2004,1,23.8500003814697,0,0,0,
9/3/2002,8/1/2004,1,23.7800006866455,0,0,0,
9/3/2002,9/1/2004,1,23.7099990844727,0,0,0,
9/3/2002,10/1/2004,1,23.6399993896484,0,0,0,
9/3/2002,11/1/2004,1,23.5699996948242,0,0,0,
9/3/2002,12/1/2004,1,23.5,23.6499996185303,23.5499992370605,1325,
9/3/2002,1/1/2005,1,23.4400005340576,0,0,0,
9/3/2002,2/1/2005,1,23.3799991607666,0,0,0,
9/3/2002,3/1/2005,1,23.3199996948242,0,0,0,
9/3/2002,6/1/2005,1,23.1599998474121,0,0,0,
9/3/2002,12/1/2005,1,22.8899993896484,0,0,0,
9/3/2002,12/1/2006,1,22.4300003051758,0,0,0,
9/3/2002,12/1/2007,1,22.0799999237061,0,0,0,
9/3/2002,12/1/2008,1,21.8400001525879,23,23,1,
9/3/2002,10/1/2002,2,0.745199978351593,0.786499977111816,0.744000017642975,35050,
9/3/2002,11/1/2002,2,0.740499973297119,0.769500017166138,0.739000022411346,6261,
9/3/2002,12/1/2002,2,0.737500011920929,0.760999977588654,0.735000014305115,5138,
9/3/2002,1/1/2003,2,0.736500024795532,0.760999977588654,0.740000009536743,642,
9/3/2002,2/1/2003,2,0.73879998922348,0.760500013828278,0.745000004768372,332,
9/3/2002,3/1/2003,2,0.743799984455109,0.754000008106232,0.75,458,
9/3/2002,4/1/2003,2,0.802299976348877,0,0,101,
9/3/2002,5/1/2003,2,0.802299976348877,0,0,0,
9/3/2002,6/1/2003,2,0.795799970626831,0,0,0,
9/3/2002,7/1/2003,2,0.783800005912781,0,0,0,
9/3/2002,8/1/2003,2,0.766300022602081,0,0,0,
9/3/2002,9/1/2003,2,0.741299986839294,0,0,0,
9/3/2002,10/1/2002,3,0.728100001811981,0.763899981975555,0.725000023841858,31970,
9/3/2002,11/1/2002,3,0.737200021743774,0.764500021934509,0.735000014305115,6769,
9/3/2002,12/1/2002,3,0.744700014591217,0.776700019836426,0.744000017642975,5678,
9/3/2002,1/1/2003,3,0.749199986457825,0.775499999523163,0.750999987125397,1334,
9/3/2002,2/1/2003,3,0.742699980735779,0.76800000667572,0.745999991893768,617,
9/3/2002,3/1/2003,3,0.724699974060059,0.748000025749207,0.730000019073486,835,
9/3/2002,4/1/2003,3,0.703700006008148,0.722500026226044,0.71399998664856,187,
9/3/2002,5/1/2003,3,0.682200014591217,0.694999992847443,0.694999992847443,6,
9/3/2002,6/1/2003,3,0.673200011253357,0,0,16,
9/3/2002,7/1/2003,3,0.673200011253357,0,0,60,
9/3/2002,8/1/2003,3,0.676199972629547,0,0,0,
9/3/2002,9/1/2003,3,0.68120002746582,0,0,0,
9/3/2002,10/1/2003,3,0.685699999332428,0,0,0,
9/3/2002,11/1/2003,3,0.689199984073639,0,0,0,
9/3/2002,12/1/2003,3,0.692700028419495,0,0,0,
9/3/2002,1/1/2004,3,0.695200026035309,0,0,0,
9/3/2002,2/1/2004,3,0.691699981689453,0,0,0,
9/3/2002,3/1/2004,3,0.679700016975403,0,0,0,
9/4/2002,10/1/2002,1,28.2700004577637,28.5499992370605,27.6200008392334,84573,
9/4/2002,11/1/2002,1,28.2700004577637,28.5300006866455,27.6599998474121,36150,
9/4/2002,12/1/2002,1,28.1200008392334,28.3799991607666,27.5300006866455,29539,
9/4/2002,1/1/2003,1,27.8199996948242,28.0499992370605,27.2900009155273,5921,
9/4/2002,2/1/2003,1,27.4799995422363,27.7000007629395,27.0100002288818,1447,
9/4/2002,3/1/2003,1,27.1399993896484,27.3500003814697,26.7000007629395,3713,
9/4/2002,4/1/2003,1,26.7999992370605,26.3600006103516,26.3600006103516,2100,
9/4/2002,5/1/2003,1,26.4799995422363,26.0400009155273,26.0400009155273,138,
9/4/2002,6/1/2003,1,26.1700000762939,26.2999992370605,26.1499996185303,4473,
9/4/2002,7/1/2003,1,25.8700008392334,26.0499992370605,26,40,
9/4/2002,8/1/2003,1,25.6000003814697,25.7199993133545,25.7199993133545,538,
9/4/2002,9/1/2003,1,25.3500003814697,0,0,63,
9/4/2002,10/1/2003,1,25.1000003814697,0,0,63,
9/4/2002,11/1/2003,1,24.8799991607666,0,0,53,
9/4/2002,12/1/2003,1,24.6900005340576,24.8500003814697,24.5,8908,
9/4/2002,1/1/2004,1,24.5599994659424,0,0,128,
9/4/2002,2/1/2004,1,24.4599990844727,0,0,0,
9/4/2002,3/1/2004,1,24.3799991607666,0,0,0,
9/4/2002,4/1/2004,1,24.2999992370605,0,0,0,
9/4/2002,5/1/2004,1,24.2199993133545,0,0,0,
9/4/2002,6/1/2004,1,24.1399993896484,24.25,24.25,3,
9/4/2002,7/1/2004,1,24.0699996948242,0,0,0,
9/4/2002,8/1/2004,1,24,0,0,0,
9/4/2002,9/1/2004,1,23.9300003051758,0,0,0,
9/4/2002,10/1/2004,1,23.8600006103516,0,0,0,
9/4/2002,11/1/2004,1,23.7900009155273,0,0,0,
9/4/2002,12/1/2004,1,23.7199993133545,23.7999992370605,23.5499992370605,720,
9/4/2002,1/1/2005,1,23.6499996185303,0,0,0,
9/4/2002,2/1/2005,1,23.5799999237061,0,0,0,
9/4/2002,3/1/2005,1,23.5100002288818,0,0,0,
9/4/2002,6/1/2005,1,23.3199996948242,0,0,0,
9/4/2002,12/1/2005,1,23.0200004577637,0,0,0,
9/4/2002,12/1/2006,1,22.5499992370605,0,0,0,
9/4/2002,12/1/2007,1,22.1900005340576,0,0,0,
9/4/2002,12/1/2008,1,21.9400005340576,0,0,50,
9/4/2002,10/1/2002,2,0.762199997901917,0.771000027656555,0.744000017642975,25389,
9/4/2002,11/1/2002,2,0.757200002670288,0.763999998569489,0.74099999666214,6776,
9/4/2002,12/1/2002,2,0.754199981689453,0.757000029087067,0.738499999046326,4260,
9/4/2002,1/1/2003,2,0.752699971199036,0.754000008106232,0.75,693,
9/4/2002,2/1/2003,2,0.754700005054474,0.754999995231628,0.749000012874603,48,
9/4/2002,3/1/2003,2,0.759700000286102,0.762000024318695,0.75,137,
9/4/2002,4/1/2003,2,0.818199992179871,0,0,890,
9/4/2002,5/1/2003,2,0.817700028419495,0.808000028133392,0.808000028133392,117,
9/4/2002,6/1/2003,2,0.810699999332428,0,0,0,
9/4/2002,7/1/2003,2,0.798200011253357,0,0,0,
9/4/2002,8/1/2003,2,0.780200004577637,0,0,6,
9/4/2002,9/1/2003,2,0.754700005054474,0,0,300,
9/4/2002,10/1/2002,3,0.750299990177155,0.754999995231628,0.727299988269806,22846,
9/4/2002,11/1/2002,3,0.75900000333786,0.763999998569489,0.738600015640259,5200,
9/4/2002,12/1/2002,3,0.765500009059906,0.769999980926514,0.745400011539459,2840,
9/4/2002,1/1/2003,3,0.768999993801117,0.773999989032745,0.750500023365021,270,
9/4/2002,2/1/2003,3,0.761500000953674,0.76800000667572,0.744000017642975,260,
9/4/2002,3/1/2003,3,0.741999983787537,0.749000012874603,0.736999988555908,606,
9/4/2002,4/1/2003,3,0.72000002861023,0.72299998998642,0.711000025272369,245,
9/4/2002,5/1/2003,3,0.697499990463257,0.702499985694885,0.693499982357025,33,
9/4/2002,6/1/2003,3,0.6875,0.691999971866608,0.689999997615814,42,
9/4/2002,7/1/2003,3,0.686999976634979,0.692499995231628,0.692499995231628,29,
9/4/2002,8/1/2003,3,0.689499974250793,0,0,28,
9/4/2002,9/1/2003,3,0.694000005722046,0,0,28,
9/4/2002,10/1/2003,3,0.698000013828278,0,0,28,
9/4/2002,11/1/2003,3,0.700999975204468,0,0,28,
9/4/2002,12/1/2003,3,0.703999996185303,0,0,258,
9/4/2002,1/1/2004,3,0.705999970436096,0,0,28,
9/4/2002,2/1/2004,3,0.702499985694885,0,0,0,
9/4/2002,3/1/2004,3,0.690500020980835,0,0,0,
9/5/2002,10/1/2002,1,28.9799995422363,29,28.2600002288818,75145,
9/5/2002,11/1/2002,1,29.0100002288818,29.0499992370605,28.2399997711182,51343,
9/5/2002,12/1/2002,1,28.8299999237061,28.8400001525879,28.0599994659424,30079,
9/5/2002,1/1/2003,1,28.4599990844727,28.3500003814697,28.0200004577637,4540,
9/5/2002,2/1/2003,1,28.0799999237061,28.1000003814697,27.6599998474121,1744,
9/5/2002,3/1/2003,1,27.7000007629395,27.6000003814697,27.3500003814697,2577,
9/5/2002,4/1/2003,1,27.3199996948242,27.2999992370605,27.2299995422363,2316,
9/5/2002,5/1/2003,1,26.9500007629395,26.8500003814697,26.8500003814697,416,
9/5/2002,6/1/2003,1,26.6000003814697,26.5499992370605,26.3999996185303,5246,
9/5/2002,7/1/2003,1,26.2800006866455,26.2000007629395,26.2000007629395,40,
9/5/2002,8/1/2003,1,25.9799995422363,0,0,0,
9/5/2002,9/1/2003,1,25.7000007629395,25.6499996185303,25.6000003814697,771,
9/5/2002,10/1/2003,1,25.4200000762939,0,0,0,
9/5/2002,11/1/2003,1,25.1700000762939,0,0,0,
9/5/2002,12/1/2003,1,24.9500007629395,24.9500007629395,24.75,5060,
9/5/2002,1/1/2004,1,24.8099994659424,0,0,11,
9/5/2002,2/1/2004,1,24.6900005340576,0,0,0,
9/5/2002,3/1/2004,1,24.5900001525879,0,0,0,
9/5/2002,4/1/2004,1,24.4899997711182,0,0,0,
9/5/2002,5/1/2004,1,24.3899993896484,0,0,1,
9/5/2002,6/1/2004,1,24.2900009155273,24.2999992370605,24.2999992370605,421,
9/5/2002,7/1/2004,1,24.2000007629395,0,0,0,
9/5/2002,8/1/2004,1,24.1200008392334,0,0,0,
9/5/2002,9/1/2004,1,24.0400009155273,0,0,0,
9/5/2002,10/1/2004,1,23.9599990844727,0,0,0,
9/5/2002,11/1/2004,1,23.8799991607666,0,0,0,
9/5/2002,12/1/2004,1,23.7999992370605,23.8500003814697,23.7399997711182,3002,
9/5/2002,1/1/2005,1,23.7299995422363,0,0,0,
9/5/2002,2/1/2005,1,23.6599998474121,0,0,0,
9/5/2002,3/1/2005,1,23.5900001525879,0,0,0,
9/5/2002,6/1/2005,1,23.3999996185303,0,0,0,
9/5/2002,12/1/2005,1,23.1000003814697,0,0,0,
9/5/2002,12/1/2006,1,22.6299991607666,0,0,0,
9/5/2002,12/1/2007,1,22.2900009155273,0,0,0,
9/5/2002,12/1/2008,1,22.0699996948242,0,0,150,
9/5/2002,10/1/2002,2,0.776600003242493,0.777499973773956,0.762000024318695,20640,
9/5/2002,11/1/2002,2,0.772000014781952,0.773000001907349,0.761500000953674,5744,
9/5/2002,12/1/2002,2,0.768700003623962,0.76800000667572,0.755999982357025,2808,
9/5/2002,1/1/2003,2,0.766700029373169,0.764999985694885,0.763499975204468,511,
9/5/2002,2/1/2003,2,0.768199980258942,0.764999985694885,0.759999990463257,231,
9/5/2002,3/1/2003,2,0.772199988365173,0.769999980926514,0.764999985694885,249,
9/5/2002,4/1/2003,2,0.830200016498566,0.824999988079071,0.824999988079071,344,
9/5/2002,5/1/2003,2,0.829200029373169,0,0,15,
9/5/2002,6/1/2003,2,0.822200000286102,0,0,0,
9/5/2002,7/1/2003,2,0.809700012207031,0,0,50,
9/5/2002,8/1/2003,2,0.791700005531311,0,0,0,
9/5/2002,9/1/2003,2,0.766200006008148,0,0,250,
9/5/2002,10/1/2002,3,0.773100018501282,0.773999989032745,0.75,22642,
9/5/2002,11/1/2002,3,0.781700015068054,0.78250002861023,0.759500026702881,6146,
9/5/2002,12/1/2002,3,0.787199974060059,0.788999974727631,0.764599978923798,3453,
9/5/2002,1/1/2003,3,0.789699971675873,0.791499972343445,0.77700001001358,841,
9/5/2002,2/1/2003,3,0.780200004577637,0.782000005245209,0.770500004291534,470,
9/5/2002,3/1/2003,3,0.758199989795685,0.762000024318695,0.750500023365021,684,
9/5/2002,4/1/2003,3,0.733699977397919,0.735000014305115,0.727999985218048,490,
9/5/2002,5/1/2003,3,0.708700001239777,0.708500027656555,0.708500027656555,55,
9/5/2002,6/1/2003,3,0.697200000286102,0.698000013828278,0.697499990463257,36,
9/5/2002,7/1/2003,3,0.695200026035309,0,0,76,
9/5/2002,8/1/2003,3,0.696200013160706,0,0,0,
9/5/2002,9/1/2003,3,0.699699997901917,0,0,25,
9/5/2002,10/1/2003,3,0.703700006008148,0,0,0,
9/5/2002,11/1/2003,3,0.707199990749359,0,0,0,
9/5/2002,12/1/2003,3,0.710200011730194,0,0,169,
9/5/2002,1/1/2004,3,0.712199985980988,0,0,0,
9/5/2002,2/1/2004,3,0.708700001239777,0,0,0,
9/5/2002,3/1/2004,3,0.696699976921082,0,0,0,
9/6/2002,10/1/2002,1,29.6100006103516,30.1900005340576,28.9400005340576,97863,
9/6/2002,11/1/2002,1,29.5900001525879,30.1499996185303,28.9599990844727,43916,
9/6/2002,12/1/2002,1,29.3600006103516,29.8999996185303,28.7700004577637,36233,
9/6/2002,1/1/2003,1,28.9200000762939,29.3999996185303,28.3700008392334,6643,
9/6/2002,2/1/2003,1,28.4799995422363,28.8500003814697,27.9699993133545,2812,
9/6/2002,3/1/2003,1,28.0300006866455,28.3500003814697,27.7099990844727,3554,
9/6/2002,4/1/2003,1,27.5799999237061,27.8999996185303,27.3899993896484,2403,
9/6/2002,5/1/2003,1,27.1599998474121,27.4099998474121,27.2000007629395,544,
9/6/2002,6/1/2003,1,26.7700004577637,27.0499992370605,26.6200008392334,3822,
9/6/2002,7/1/2003,1,26.3999996185303,26.7000007629395,26.5200004577637,358,
9/6/2002,8/1/2003,1,26.0699996948242,26.3899993896484,26.1900005340576,15,
9/6/2002,9/1/2003,1,25.75,26.1000003814697,25.75,42,
9/6/2002,10/1/2003,1,25.4500007629395,25.6100006103516,25.6100006103516,50,
9/6/2002,11/1/2003,1,25.1700000762939,25.3500003814697,25.3500003814697,15,
9/6/2002,12/1/2003,1,24.9099998474121,25.2000007629395,24.8999996185303,8373,
9/6/2002,1/1/2004,1,24.7600002288818,24.9599990844727,24.9599990844727,170,
9/6/2002,2/1/2004,1,24.6299991607666,24.8199996948242,24.8199996948242,5,
9/6/2002,3/1/2004,1,24.5100002288818,24.7299995422363,24.7299995422363,10,
9/6/2002,4/1/2004,1,24.3899993896484,0,0,0,
9/6/2002,5/1/2004,1,24.2700004577637,24.5,24.5,18,
9/6/2002,6/1/2004,1,24.1499996185303,24.3999996185303,24.3999996185303,150,
9/6/2002,7/1/2004,1,24.0499992370605,0,0,0,
9/6/2002,8/1/2004,1,23.9599990844727,0,0,0,
9/6/2002,9/1/2004,1,23.8700008392334,0,0,0,
9/6/2002,10/1/2004,1,23.7800006866455,0,0,0,
9/6/2002,11/1/2004,1,23.6900005340576,0,0,0,
9/6/2002,12/1/2004,1,23.6000003814697,0,0,900,
9/6/2002,1/1/2005,1,23.5200004577637,0,0,0,
9/6/2002,2/1/2005,1,23.4400005340576,0,0,0,
9/6/2002,3/1/2005,1,23.3600006103516,0,0,0,
9/6/2002,6/1/2005,1,23.1399993896484,0,0,0,
9/6/2002,12/1/2005,1,22.8099994659424,0,0,0,
9/6/2002,12/1/2006,1,22.3099994659424,0,0,0,
9/6/2002,12/1/2007,1,21.9400005340576,0,0,0,
9/6/2002,12/1/2008,1,21.6900005340576,0,0,150,
9/6/2002,10/1/2002,2,0.786300003528595,0.800000011920929,0.775600016117096,22261,
9/6/2002,11/1/2002,2,0.7810999751091,0.795000016689301,0.774999976158142,9931,
9/6/2002,12/1/2002,2,0.776899993419647,0.787999987602234,0.776000022888184,2793,
9/6/2002,1/1/2003,2,0.774100005626678,0.78250002861023,0.773000001907349,1212,
9/6/2002,2/1/2003,2,0.775099992752075,0.782000005245209,0.768999993801117,425,
9/6/2002,3/1/2003,2,0.77810001373291,0.783999979496002,0.779999971389771,613,
9/6/2002,4/1/2003,2,0.834100008010864,0.842000007629395,0.837499976158142,975,
9/6/2002,5/1/2003,2,0.832599997520447,0,0,130,
9/6/2002,6/1/2003,2,0.825100004673004,0,0,50,
9/6/2002,7/1/2003,2,0.812600016593933,0,0,100,
9/6/2002,8/1/2003,2,0.793600022792816,0,0,0,
9/6/2002,9/1/2003,2,0.767099976539612,0,0,855,
9/6/2002,10/1/2002,3,0.783900022506714,0.796999990940094,0.771000027656555,18303,
9/6/2002,11/1/2002,3,0.792800009250641,0.804000020027161,0.779999971389771,6978,
9/6/2002,12/1/2002,3,0.79830002784729,0.810000002384186,0.787500023841858,4946,
9/6/2002,1/1/2003,3,0.799300014972687,0.810000002384186,0.790000021457672,1654,
9/6/2002,2/1/2003,3,0.788299977779388,0.797999978065491,0.782700002193451,1445,
9/6/2002,3/1/2003,3,0.764800012111664,0.774999976158142,0.764999985694885,888,
9/6/2002,4/1/2003,3,0.73879998922348,0.752499997615814,0.742999970912933,129,
9/6/2002,5/1/2003,3,0.712300002574921,0.718999981880188,0.718999981880188,236,
9/6/2002,6/1/2003,3,0.699299991130829,0,0,602,
9/6/2002,7/1/2003,3,0.696799993515015,0,0,19,
9/6/2002,8/1/2003,3,0.697300016880035,0,0,1,
9/6/2002,9/1/2003,3,0.700299978256226,0,0,1,
9/6/2002,10/1/2003,3,0.703800022602081,0,0,0,
9/6/2002,11/1/2003,3,0.706799983978272,0,0,0,
9/6/2002,12/1/2003,3,0.709299981594086,0,0,1050,
9/6/2002,1/1/2004,3,0.711300015449524,0,0,0,
9/6/2002,2/1/2004,3,0.707799971103668,0,0,0,
9/6/2002,3/1/2004,3,0.695800006389618,0,0,0,
9/9/2002,10/1/2002,1,29.7299995422363,30.2000007629395,29.3099994659424,71398,
9/9/2002,11/1/2002,1,29.8099994659424,30.1499996185303,29.3299999237061,40806,
9/9/2002,12/1/2002,1,29.5599994659424,29.9400005340576,29.1499996185303,20234,
9/9/2002,1/1/2003,1,29.0900001525879,29.1499996185303,28.8299999237061,4706,
9/9/2002,2/1/2003,1,28.6299991607666,28.75,28.3199996948242,2880,
9/9/2002,3/1/2003,1,28.1700000762939,28.2000007629395,27.8500003814697,2758,
9/9/2002,4/1/2003,1,27.7099990844727,27.7299995422363,27.6200008392334,1510,
9/9/2002,5/1/2003,1,27.2800006866455,27.2999992370605,27.0499992370605,2192,
9/9/2002,6/1/2003,1,26.8799991607666,26.8500003814697,26.7000007629395,4986,
9/9/2002,7/1/2003,1,26.5100002288818,26.3999996185303,26.3999996185303,1163,
9/9/2002,8/1/2003,1,26.1599998474121,0,0,1102,
9/9/2002,9/1/2003,1,25.8299999237061,25.75,25.6499996185303,1554,
9/9/2002,10/1/2003,1,25.5100002288818,25.4500007629395,25.4500007629395,25,
9/9/2002,11/1/2003,1,25.2299995422363,0,0,50,
9/9/2002,12/1/2003,1,24.9699993133545,25,24.8999996185303,3656,
9/9/2002,1/1/2004,1,24.8199996948242,0,0,0,
9/9/2002,2/1/2004,1,24.6900005340576,0,0,6,
9/9/2002,3/1/2004,1,24.5699996948242,0,0,0,
9/9/2002,4/1/2004,1,24.4500007629395,0,0,0,
9/9/2002,5/1/2004,1,24.3299999237061,0,0,1,
9/9/2002,6/1/2004,1,24.2199993133545,0,0,251,
9/9/2002,7/1/2004,1,24.1299991607666,0,0,1,
9/9/2002,8/1/2004,1,24.0400009155273,0,0,0,
9/9/2002,9/1/2004,1,23.9500007629395,0,0,0,
9/9/2002,10/1/2004,1,23.8600006103516,0,0,0,
9/9/2002,11/1/2004,1,23.7700004577637,0,0,1,
9/9/2002,12/1/2004,1,23.6800003051758,23.6499996185303,23.5499992370605,51,
9/9/2002,1/1/2005,1,23.6000003814697,0,0,0,
9/9/2002,2/1/2005,1,23.5200004577637,0,0,0,
9/9/2002,3/1/2005,1,23.4400005340576,0,0,0,
9/9/2002,6/1/2005,1,23.2199993133545,0,0,0,
9/9/2002,12/1/2005,1,22.8899993896484,22.8999996185303,22.8999996185303,1,
9/9/2002,12/1/2006,1,22.3899993896484,22.4500007629395,22.4500007629395,1,
9/9/2002,12/1/2007,1,22.0200004577637,22.2000007629395,22.2000007629395,1,
9/9/2002,12/1/2008,1,21.7700004577637,0,0,50,
9/9/2002,10/1/2002,2,0.790000021457672,0.798099994659424,0.77700001001358,17994,
9/9/2002,11/1/2002,2,0.787899971008301,0.792999982833862,0.774999976158142,8309,
9/9/2002,12/1/2002,2,0.783900022506714,0.788100004196167,0.772499978542328,2938,
9/9/2002,1/1/2003,2,0.780900001525879,0.785000026226044,0.769999980926514,1404,
9/9/2002,2/1/2003,2,0.7814000248909,0.785000026226044,0.777999997138977,76,
9/9/2002,3/1/2003,2,0.783399999141693,0.785000026226044,0.77649998664856,323,
9/9/2002,4/1/2003,2,0.838400006294251,0.842999994754791,0.842999994754791,438,
9/9/2002,5/1/2003,2,0.835900008678436,0.837999999523163,0.837999999523163,777,
9/9/2002,6/1/2003,2,0.827400028705597,0,0,50,
9/9/2002,7/1/2003,2,0.813899993896484,0,0,0,
9/9/2002,8/1/2003,2,0.793900012969971,0,0,0,
9/9/2002,9/1/2003,2,0.76690000295639,0,0,0,
9/9/2002,10/1/2002,3,0.786199986934662,0.79449999332428,0.773999989032745,16601,
9/9/2002,11/1/2002,3,0.796199977397919,0.803300023078918,0.783999979496002,7195,
9/9/2002,12/1/2002,3,0.801699995994568,0.805000007152557,0.790000021457672,3270,
9/9/2002,1/1/2003,3,0.803200006484985,0.806500017642975,0.791000008583069,1165,
9/9/2002,2/1/2003,3,0.791700005531311,0.795000016689301,0.782999992370606,366,
9/9/2002,3/1/2003,3,0.767199993133545,0.769999980926514,0.760500013828278,604,
9/9/2002,4/1/2003,3,0.739700019359589,0.74099999666214,0.736000001430512,115,
9/9/2002,5/1/2003,3,0.712199985980988,0.721000015735626,0.712000012397766,121,
9/9/2002,6/1/2003,3,0.698199987411499,0.701499998569489,0.701499998569489,208,
9/9/2002,7/1/2003,3,0.695200026035309,0.699000000953674,0.699000000953674,8,
9/9/2002,8/1/2003,3,0.695699989795685,0,0,106,
9/9/2002,9/1/2003,3,0.69870001077652,0,0,6,
9/9/2002,10/1/2003,3,0.702199995517731,0,0,6,
9/9/2002,11/1/2003,3,0.705200016498566,0,0,6,
9/9/2002,12/1/2003,3,0.70770001411438,0,0,74,
9/9/2002,1/1/2004,3,0.709699988365173,0,0,6,
9/9/2002,2/1/2004,3,0.706200003623962,0,0,0,
9/9/2002,3/1/2004,3,0.694199979305267,0,0,0,
9/10/2002,10/1/2002,1,29.7299995422363,30.2000007629395,29.6499996185303,88236,
9/10/2002,11/1/2002,1,29.8899993896484,30.25,29.8199996948242,59515,
9/10/2002,12/1/2002,1,29.6599998474121,29.9799995422363,29.5599994659424,29375,
9/10/2002,1/1/2003,1,29.2000007629395,29.5,29.1299991607666,7061,
9/10/2002,2/1/2003,1,28.7199993133545,28.9500007629395,28.6599998474121,1630,
9/10/2002,3/1/2003,1,28.2399997711182,28.5,28.2000007629395,1748,
9/10/2002,4/1/2003,1,27.7600002288818,27.9500007629395,27.7999992370605,1349,
9/10/2002,5/1/2003,1,27.3099994659424,27.5,27.2999992370605,2286,
9/10/2002,6/1/2003,1,26.8899993896484,27.0499992370605,26.75,2153,
9/10/2002,7/1/2003,1,26.5,0,0,10,
9/10/2002,8/1/2003,1,26.1399993896484,26.2000007629395,26.2000007629395,300,
9/10/2002,9/1/2003,1,25.7999992370605,25.9500007629395,25.9500007629395,225,
9/10/2002,10/1/2003,1,25.4599990844727,0,0,98,
9/10/2002,11/1/2003,1,25.1599998474121,0,0,200,
9/10/2002,12/1/2003,1,24.8999996185303,25.1299991607666,24.75,5271,
9/10/2002,1/1/2004,1,24.7600002288818,0,0,30,
9/10/2002,2/1/2004,1,24.6000003814697,0,0,0,
9/10/2002,3/1/2004,1,24.4799995422363,0,0,0,
9/10/2002,4/1/2004,1,24.3600006103516,0,0,0,
9/10/2002,5/1/2004,1,24.2399997711182,0,0,0,
9/10/2002,6/1/2004,1,24.1399993896484,24.3999996185303,24.2999992370605,107,
9/10/2002,7/1/2004,1,24.0499992370605,0,0,0,
9/10/2002,8/1/2004,1,23.9599990844727,0,0,0,
9/10/2002,9/1/2004,1,23.8700008392334,0,0,0,
9/10/2002,10/1/2004,1,23.7800006866455,0,0,0,
9/10/2002,11/1/2004,1,23.6900005340576,0,0,0,
9/10/2002,12/1/2004,1,23.6000003814697,23.6499996185303,23.6499996185303,201,
9/10/2002,1/1/2005,1,23.5200004577637,0,0,0,
9/10/2002,2/1/2005,1,23.4400005340576,0,0,0,
9/10/2002,3/1/2005,1,23.3600006103516,0,0,0,
9/10/2002,6/1/2005,1,23.1399993896484,0,0,0,
9/10/2002,12/1/2005,1,22.8099994659424,0,0,0,
9/10/2002,12/1/2006,1,22.3099994659424,0,0,0,
9/10/2002,12/1/2007,1,21.9400005340576,0,0,0,
9/10/2002,12/1/2008,1,21.6900005340576,0,0,0,
9/10/2002,10/1/2002,2,0.799399971961975,0.810000002384186,0.791499972343445,26125,
9/10/2002,11/1/2002,2,0.793699979782105,0.802999973297119,0.788500010967255,12202,
9/10/2002,12/1/2002,2,0.787999987602234,0.797999978065491,0.786499977111816,4253,
9/10/2002,1/1/2003,2,0.784099996089935,0.791999995708466,0.782999992370606,1506,
9/10/2002,2/1/2003,2,0.783800005912781,0.790000021457672,0.785700023174286,443,
9/10/2002,3/1/2003,2,0.785000026226044,0.791999995708466,0.785000026226044,230,
9/10/2002,4/1/2003,2,0.838500022888184,0,0,189,
9/10/2002,5/1/2003,2,0.835500001907349,0,0,335,
9/10/2002,6/1/2003,2,0.827000021934509,0,0,0,
9/10/2002,7/1/2003,2,0.813499987125397,0,0,0,
9/10/2002,8/1/2003,2,0.793500006198883,0,0,0,
9/10/2002,9/1/2003,2,0.766499996185303,0,0,0,
9/10/2002,10/1/2002,3,0.792699992656708,0.802500009536743,0.786099970340729,19167,
9/10/2002,11/1/2002,3,0.800400018692017,0.810000002384186,0.795700013637543,7812,
9/10/2002,12/1/2002,3,0.805400013923645,0.815500020980835,0.804000020027161,2036,
9/10/2002,1/1/2003,3,0.806400001049042,0.815999984741211,0.805000007152557,1313,
9/10/2002,2/1/2003,3,0.794399976730347,0.804000020027161,0.792500019073486,1413,
9/10/2002,3/1/2003,3,0.769400000572205,0.779999971389771,0.773999989032745,705,
9/10/2002,4/1/2003,3,0.740899980068207,0.75,0.746999979019165,355,
9/10/2002,5/1/2003,3,0.712400019168854,0.720499992370606,0.718999981880188,228,
9/10/2002,6/1/2003,3,0.697899997234345,0.704999983310699,0.703499972820282,351,
9/10/2002,7/1/2003,3,0.694400012493134,0,0,0,
9/10/2002,8/1/2003,3,0.69489997625351,0.700999975204468,0.700999975204468,1,
9/10/2002,9/1/2003,3,0.697899997234345,0,0,0,
9/10/2002,10/1/2003,3,0.701399981975555,0,0,3,
9/10/2002,11/1/2003,3,0.70440000295639,0,0,2,
9/10/2002,12/1/2003,3,0.706900000572205,0,0,112,
9/10/2002,1/1/2004,3,0.708899974822998,0,0,2,
9/10/2002,2/1/2004,3,0.705399990081787,0,0,2,
9/10/2002,3/1/2004,3,0.693400025367737,0,0,2,
9/11/2002,10/1/2002,1,29.7700004577637,29.9699993133545,29.5400009155273,52310,
9/11/2002,11/1/2002,1,29.8999996185303,30.0499992370605,29.6700000762939,39863,
9/11/2002,12/1/2002,1,29.7000007629394,29.7999992370605,29.4799995422363,16599,
9/11/2002,1/1/2003,1,29.2700004577637,29.3500003814697,29.1000003814697,7078,
9/11/2002,2/1/2003,1,28.7700004577637,28.7700004577637,28.7299995422363,1675,
9/11/2002,3/1/2003,1,28.2700004577637,28.3500003814697,28.1499996185303,1987,
9/11/2002,4/1/2003,1,27.7700004577637,27.75,27.7000007629395,1618,
9/11/2002,5/1/2003,1,27.3099994659424,0,0,363,
9/11/2002,6/1/2003,1,26.8700008392334,26.8400001525879,26.7000007629395,5010,
9/11/2002,7/1/2003,1,26.4699993133545,0,0,2,
9/11/2002,8/1/2003,1,26.0900001525879,0,0,7,
9/11/2002,9/1/2003,1,25.7299995422363,0,0,7,
9/11/2002,10/1/2003,1,25.3799991607666,0,0,7,
9/11/2002,11/1/2003,1,25.0599994659424,0,0,282,
9/11/2002,12/1/2003,1,24.7999992370605,24.8999996185303,24.8199996948242,4115,
9/11/2002,1/1/2004,1,24.6499996185303,0,0,510,
9/11/2002,2/1/2004,1,24.4799995422363,0,0,14,
9/11/2002,3/1/2004,1,24.3400001525879,0,0,5,
9/11/2002,4/1/2004,1,24.2000007629395,0,0,5,
9/11/2002,5/1/2004,1,24.0599994659424,0,0,5,
9/11/2002,6/1/2004,1,23.9400005340576,24.0900001525879,24.0900001525879,306,
9/11/2002,7/1/2004,1,23.8500003814697,0,0,5,
9/11/2002,8/1/2004,1,23.7600002288818,0,0,5,
9/11/2002,9/1/2004,1,23.6700000762939,0,0,5,
9/11/2002,10/1/2004,1,23.5799999237061,0,0,5,
9/11/2002,11/1/2004,1,23.4899997711182,0,0,5,
9/11/2002,12/1/2004,1,23.3999996185303,23.5,23.5,811,
9/11/2002,1/1/2005,1,23.3199996948242,0,0,0,
9/11/2002,2/1/2005,1,23.2399997711182,0,0,0,
9/11/2002,3/1/2005,1,23.1599998474121,0,0,0,
9/11/2002,6/1/2005,1,22.9400005340576,0,0,0,
9/11/2002,12/1/2005,1,22.6100006103516,22.8099994659424,22.8099994659424,1,
9/11/2002,12/1/2006,1,22.1100006103516,0,0,0,
9/11/2002,12/1/2007,1,21.7399997711182,22.2000007629395,22.2000007629395,1,
9/11/2002,12/1/2008,1,21.4899997711182,0,0,500,
9/11/2002,10/1/2002,2,0.805499970912933,0.808000028133392,0.794700026512146,17564,
9/11/2002,11/1/2002,2,0.798600018024445,0.800000011920929,0.789099991321564,7938,
9/11/2002,12/1/2002,2,0.791100025177002,0.792999982833862,0.783500015735626,4641,
9/11/2002,1/1/2003,2,0.78659999370575,0.788999974727631,0.785000026226044,1195,
9/11/2002,2/1/2003,2,0.786099970340729,0,0,0,
9/11/2002,3/1/2003,2,0.78710001707077,0,0,0,
9/11/2002,4/1/2003,2,0.840099990367889,0.837999999523163,0.837999999523163,484,
9/11/2002,5/1/2003,2,0.837100028991699,0,0,640,
9/11/2002,6/1/2003,2,0.828599989414215,0,0,0,
9/11/2002,7/1/2003,2,0.815100014209747,0,0,0,
9/11/2002,8/1/2003,2,0.795099973678589,0,0,0,
9/11/2002,9/1/2003,2,0.768100023269653,0,0,0,
9/11/2002,10/1/2002,3,0.789699971675873,0.792999982833862,0.783999979496002,14816,
9/11/2002,11/1/2002,3,0.798799991607666,0.800999999046326,0.792200028896332,6132,
9/11/2002,12/1/2002,3,0.804300010204315,0.805000007152557,0.79720002412796,3106,
9/11/2002,1/1/2003,3,0.805800020694733,0.807500004768372,0.800000011920929,864,
9/11/2002,2/1/2003,3,0.793799996376038,0.795000016689301,0.791000008583069,614,
9/11/2002,3/1/2003,3,0.769299983978272,0.772000014781952,0.765999972820282,611,
9/11/2002,4/1/2003,3,0.740299999713898,0.743499994277954,0.736999988555908,432,
9/11/2002,5/1/2003,3,0.711300015449524,0.712000012397766,0.712000012397766,328,
9/11/2002,6/1/2003,3,0.696300029754639,0.69650000333786,0.69650000333786,380,
9/11/2002,7/1/2003,3,0.691799998283386,0,0,106,
9/11/2002,8/1/2003,3,0.692300021648407,0,0,106,
9/11/2002,9/1/2003,3,0.695299983024597,0,0,0,
9/11/2002,10/1/2003,3,0.698800027370453,0,0,0,
9/11/2002,11/1/2003,3,0.701799988746643,0,0,0,
9/11/2002,12/1/2003,3,0.704299986362457,0,0,737,
9/11/2002,1/1/2004,3,0.705299973487854,0,0,106,
9/11/2002,2/1/2004,3,0.701799988746643,0,0,0,
9/11/2002,3/1/2004,3,0.689800024032593,0,0,0,
9/12/2002,10/1/2002,1,28.8500003814697,29.9200000762939,28.6399993896484,114047,
9/12/2002,11/1/2002,1,29.0300006866455,30.0100002288818,28.7999992370605,85071,
9/12/2002,12/1/2002,1,28.8700008392334,29.7900009155273,28.6000003814697,29987,
9/12/2002,1/1/2003,1,28.5,29.3600006103516,28.3700008392334,9367,
9/12/2002,2/1/2003,1,28.0499992370605,28.7999992370605,27.7999992370605,3021,
9/12/2002,3/1/2003,1,27.6000003814697,28.25,27.5,3316,
9/12/2002,4/1/2003,1,27.1499996185303,27.8799991607666,27.0499992370605,4546,
9/12/2002,5/1/2003,1,26.7199993133545,27.2000007629395,26.7000007629395,1578,
9/12/2002,6/1/2003,1,26.2999992370605,26.7999992370605,26.1000003814697,3286,
9/12/2002,7/1/2003,1,25.9200000762939,26.3799991607666,26.3799991607666,247,
9/12/2002,8/1/2003,1,25.5599994659424,26,26,77,
9/12/2002,9/1/2003,1,25.2099990844727,25.6399993896484,25.6399993896484,742,
9/12/2002,10/1/2003,1,24.8799991607666,25.3799991607666,24.8500003814697,152,
9/12/2002,11/1/2003,1,24.5900001525879,24.9699993133545,24.9699993133545,126,
9/12/2002,12/1/2003,1,24.3400001525879,24.7099990844727,24.2000007629395,5237,
9/12/2002,1/1/2004,1,24.1800003051758,24.5400009155273,24.5400009155273,516,
9/12/2002,2/1/2004,1,24.0300006866455,0,0,0,
9/12/2002,3/1/2004,1,23.8999996185303,0,0,0,
9/12/2002,4/1/2004,1,23.7700004577637,0,0,0,
9/12/2002,5/1/2004,1,23.6499996185303,0,0,0,
9/12/2002,6/1/2004,1,23.5499992370605,0,0,350,
9/12/2002,7/1/2004,1,23.4599990844727,0,0,0,
9/12/2002,8/1/2004,1,23.3700008392334,0,0,0,
9/12/2002,9/1/2004,1,23.2800006866455,0,0,0,
9/12/2002,10/1/2004,1,23.1900005340576,0,0,0,
9/12/2002,11/1/2004,1,23.1000003814697,0,0,0,
9/12/2002,12/1/2004,1,23.0100002288818,0,0,400,
9/12/2002,1/1/2005,1,22.9300003051758,0,0,0,
9/12/2002,2/1/2005,1,22.8500003814697,0,0,0,
9/12/2002,3/1/2005,1,22.7700004577637,0,0,0,
9/12/2002,6/1/2005,1,22.5499992370605,0,0,0,
9/12/2002,12/1/2005,1,22.2199993133545,0,0,0,
9/12/2002,12/1/2006,1,21.7199993133545,21.8999996185303,21.8999996185303,400,
9/12/2002,12/1/2007,1,21.3500003814697,0,0,0,
9/12/2002,12/1/2008,1,21.1000003814697,21.3999996185303,21.3999996185303,100,
9/12/2002,10/1/2002,2,0.785399973392487,0.810000002384186,0.777999997138977,31333,
9/12/2002,11/1/2002,2,0.777400016784668,0.800499975681305,0.772499978542328,11070,
9/12/2002,12/1/2002,2,0.768700003623962,0.791999995708466,0.765999972820282,2954,
9/12/2002,1/1/2003,2,0.765399992465973,0.779999971389771,0.769999980926514,333,
9/12/2002,2/1/2003,2,0.765399992465973,0.779999971389771,0.779999971389771,266,
9/12/2002,3/1/2003,2,0.76690000295639,0.779999971389771,0.765999972820282,335,
9/12/2002,4/1/2003,2,0.820900022983551,0.829999983310699,0.829999983310699,598,
9/12/2002,5/1/2003,2,0.818400025367737,0,0,350,
9/12/2002,6/1/2003,2,0.810400009155273,0,0,0,
9/12/2002,7/1/2003,2,0.797399997711182,0,0,0,
9/12/2002,8/1/2003,2,0.777899980545044,0.790000021457672,0.790000021457672,1,
9/12/2002,9/1/2003,2,0.751900017261505,0.759999990463257,0.759999990463257,2,
9/12/2002,10/1/2002,3,0.765799999237061,0.790000021457672,0.762499988079071,26357,
9/12/2002,11/1/2002,3,0.776700019836426,0.799000024795532,0.772499978542328,9750,
9/12/2002,12/1/2002,3,0.78219997882843,0.804000020027161,0.778999984264374,3767,
9/12/2002,1/1/2003,3,0.784200012683868,0.805000007152557,0.782000005245209,1662,
9/12/2002,2/1/2003,3,0.773699998855591,0.792999982833862,0.771499991416931,915,
9/12/2002,3/1/2003,3,0.750699996948242,0.769999980926514,0.75,1023,
9/12/2002,4/1/2003,3,0.723200023174286,0.74099999666214,0.725000023841858,712,
9/12/2002,5/1/2003,3,0.695699989795685,0.712999999523163,0.694000005722046,741,
9/12/2002,6/1/2003,3,0.68120002746582,0.694999992847443,0.680999994277954,1270,
9/12/2002,7/1/2003,3,0.677200019359589,0.692499995231628,0.680000007152557,430,
9/12/2002,8/1/2003,3,0.678200006484985,0.689999997615814,0.680000007152557,79,
9/12/2002,9/1/2003,3,0.68120002746582,0.692499995231628,0.692499995231628,78,
9/12/2002,10/1/2003,3,0.684700012207031,0.694999992847443,0.6875,79,
9/12/2002,11/1/2003,3,0.687699973583221,0.699999988079071,0.689999997615814,82,
9/12/2002,12/1/2003,3,0.690199971199036,0.702499985694885,0.694999992847443,2051,
9/12/2002,1/1/2004,3,0.691200017929077,0,0,75,
9/12/2002,2/1/2004,3,0.687699973583221,0,0,0,
9/12/2002,3/1/2004,3,0.675700008869171,0,0,0,
9/13/2002,10/1/2002,1,29.8099994659424,29.8999996185303,28.8299999237061,93389,
9/13/2002,11/1/2002,1,29.9899997711182,30.0200004577637,28.9699993133545,72079,
9/13/2002,12/1/2002,1,29.7600002288818,29.75,28.8199996948242,31169,
9/13/2002,1/1/2003,1,29.2999992370605,29.2999992370605,28.5499992370605,7902,
9/13/2002,2/1/2003,1,28.7600002288818,28.75,28.1200008392334,2276,
9/13/2002,3/1/2003,1,28.2199993133545,28.1499996185303,27.6700000762939,2309,
9/13/2002,4/1/2003,1,27.6800003051758,27.4500007629395,27.2299995422363,2478,
9/13/2002,5/1/2003,1,27.1900005340576,27.0499992370605,26.8999996185303,1052,
9/13/2002,6/1/2003,1,26.7199993133545,27.25,26.3799991607666,12793,
9/13/2002,7/1/2003,1,26.2800006866455,26.1200008392334,26.0499992370605,628,
9/13/2002,8/1/2003,1,25.8899993896484,0,0,115,
9/13/2002,9/1/2003,1,25.5100002288818,0,0,1005,
9/13/2002,10/1/2003,1,25.1499996185303,0,0,400,
9/13/2002,11/1/2003,1,24.8299999237061,0,0,590,
9/13/2002,12/1/2003,1,24.5699996948242,24.5499992370605,24.4500007629395,4141,
9/13/2002,1/1/2004,1,24.3799991607666,0,0,55,
9/13/2002,2/1/2004,1,24.2000007629395,0,0,0,
9/13/2002,3/1/2004,1,24.0300006866455,0,0,0,
9/13/2002,4/1/2004,1,23.8600006103516,0,0,0,
9/13/2002,5/1/2004,1,23.7099990844727,0,0,0,
9/13/2002,6/1/2004,1,23.6000003814697,0,0,1100,
9/13/2002,7/1/2004,1,23.5100002288818,0,0,0,
9/13/2002,8/1/2004,1,23.4200000762939,0,0,0,
9/13/2002,9/1/2004,1,23.3299999237061,0,0,0,
9/13/2002,10/1/2004,1,23.2399997711182,0,0,0,
9/13/2002,11/1/2004,1,23.1499996185303,0,0,0,
9/13/2002,12/1/2004,1,23.0599994659424,0,0,335,
9/13/2002,1/1/2005,1,22.9799995422363,0,0,0,
9/13/2002,2/1/2005,1,22.8999996185303,0,0,0,
9/13/2002,3/1/2005,1,22.8199996948242,0,0,0,
9/13/2002,6/1/2005,1,22.6000003814697,0,0,0,
9/13/2002,12/1/2005,1,22.2700004577637,0,0,925,
9/13/2002,12/1/2006,1,21.7700004577637,0,0,0,
9/13/2002,12/1/2007,1,21.3999996185303,21.75,21.75,1,
9/13/2002,12/1/2008,1,21.1499996185303,0,0,0,
9/13/2002,10/1/2002,2,0.805599987506866,0.808000028133392,0.783999979496002,22513,
9/13/2002,11/1/2002,2,0.801100015640259,0.804000020027161,0.777899980545044,12455,
9/13/2002,12/1/2002,2,0.793600022792816,0.790000021457672,0.772499978542328,3159,
9/13/2002,1/1/2003,2,0.789499998092651,0.78600001335144,0.770299971103668,711,
9/13/2002,2/1/2003,2,0.788500010967255,0.783500015735626,0.783500015735626,103,
9/13/2002,3/1/2003,2,0.788999974727631,0.785000026226044,0.785000026226044,370,
9/13/2002,4/1/2003,2,0.841000020503998,0.828000009059906,0.828000009059906,295,
9/13/2002,5/1/2003,2,0.837999999523163,0,0,212,
9/13/2002,6/1/2003,2,0.829500019550324,0.822499990463257,0.822499990463257,2,
9/13/2002,7/1/2003,2,0.815999984741211,0,0,0,
9/13/2002,8/1/2003,2,0.796000003814697,0,0,0,
9/13/2002,9/1/2003,2,0.768999993801117,0,0,2,
9/13/2002,10/1/2002,3,0.786700010299683,0.788999974727631,0.765200018882751,23659,
9/13/2002,11/1/2002,3,0.796899974346161,0.797999978065491,0.773999989032745,12052,
9/13/2002,12/1/2002,3,0.80239999294281,0.802999973297119,0.77920001745224,4200,
9/13/2002,1/1/2003,3,0.803900003433228,0.804000020027161,0.785000026226044,2689,
9/13/2002,2/1/2003,3,0.791899979114533,0.792500019073486,0.778999984264374,517,
9/13/2002,3/1/2003,3,0.76690000295639,0.768499970436096,0.757499992847443,367,
9/13/2002,4/1/2003,3,0.737399995326996,0.740000009536743,0.728500008583069,322,
9/13/2002,5/1/2003,3,0.707899987697601,0.708000004291534,0.704500019550324,210,
9/13/2002,6/1/2003,3,0.692399978637695,0.690999984741211,0.690999984741211,926,
9/13/2002,7/1/2003,3,0.687399983406067,0,0,154,
9/13/2002,8/1/2003,3,0.687900006771088,0,0,223,
9/13/2002,9/1/2003,3,0.690900027751923,0,0,295,
9/13/2002,10/1/2003,3,0.694400012493134,0,0,45,
9/13/2002,11/1/2003,3,0.697899997234345,0,0,35,
9/13/2002,12/1/2003,3,0.700399994850159,0,0,710,
9/13/2002,1/1/2004,3,0.701399981975555,0,0,25,
9/13/2002,2/1/2004,3,0.697899997234345,0,0,0,
9/13/2002,3/1/2004,3,0.685899972915649,0.682500004768372,0.682500004768372,3,
9/16/2002,10/1/2002,1,29.6700000762939,29.9300003051758,29.3199996948242,64197,
9/16/2002,11/1/2002,1,29.8999996185303,30.1100006103516,29.6000003814697,53330,
9/16/2002,12/1/2002,1,29.7600002288818,29.8099994659424,29.3999996185303,25273,
9/16/2002,1/1/2003,1,29.3299999237061,29.3500003814697,29.1000003814697,5483,
9/16/2002,2/1/2003,1,28.7700004577637,28.8999996185303,28.6000003814697,1234,
9/16/2002,3/1/2003,1,28.2199993133545,28.1499996185303,28.0499992370605,1753,
9/16/2002,4/1/2003,1,27.6599998474121,27.6499996185303,27.5,1359,
9/16/2002,5/1/2003,1,27.1499996185303,27.1499996185303,27.1499996185303,377,
9/16/2002,6/1/2003,1,26.6599998474121,26.6000003814697,26.5,3024,
9/16/2002,7/1/2003,1,26.2099990844727,26.0799999237061,26.0699996948242,521,
9/16/2002,8/1/2003,1,25.8199996948242,0,0,25,
9/16/2002,9/1/2003,1,25.4400005340576,0,0,76,
9/16/2002,10/1/2003,1,25.0699996948242,0,0,25,
9/16/2002,11/1/2003,1,24.75,0,0,975,
9/16/2002,12/1/2003,1,24.4899997711182,24.5,24.2999992370605,2106,
9/16/2002,1/1/2004,1,24.2999992370605,0,0,375,
9/16/2002,2/1/2004,1,24.1200008392334,0,0,0,
9/16/2002,3/1/2004,1,23.9500007629395,0,0,0,
9/16/2002,4/1/2004,1,23.7800006866455,0,0,0,
9/16/2002,5/1/2004,1,23.6399993896484,0,0,0,
9/16/2002,6/1/2004,1,23.5300006866455,23.6000003814697,23.6000003814697,253,
9/16/2002,7/1/2004,1,23.4400005340576,0,0,0,
9/16/2002,8/1/2004,1,23.3500003814697,0,0,0,
9/16/2002,9/1/2004,1,23.2600002288818,0,0,0,
9/16/2002,10/1/2004,1,23.1700000762939,0,0,0,
9/16/2002,11/1/2004,1,23.0799999237061,0,0,0,
9/16/2002,12/1/2004,1,22.9899997711182,23.0499992370605,23.0499992370605,101,
9/16/2002,1/1/2005,1,22.9099998474121,0,0,0,
9/16/2002,2/1/2005,1,22.8299999237061,0,0,0,
9/16/2002,3/1/2005,1,22.75,0,0,0,
9/16/2002,6/1/2005,1,22.5300006866455,0,0,0,
9/16/2002,12/1/2005,1,22.2000007629395,0,0,0,
9/16/2002,12/1/2006,1,21.7000007629395,0,0,0,
9/16/2002,12/1/2007,1,21.3299999237061,0,0,0,
9/16/2002,12/1/2008,1,21.0799999237061,0,0,0,
9/16/2002,10/1/2002,2,0.793600022792816,0.80620002746582,0.787500023841858,17175,
9/16/2002,11/1/2002,2,0.790899991989136,0.797999978065491,0.785000026226044,7491,
9/16/2002,12/1/2002,2,0.785899996757507,0.790000021457672,0.779500007629395,4071,
9/16/2002,1/1/2003,2,0.782400012016296,0.790000021457672,0.777999997138977,638,
9/16/2002,2/1/2003,2,0.7814000248909,0,0,312,
9/16/2002,3/1/2003,2,0.781899988651276,0.782000005245209,0.782000005245209,22,
9/16/2002,4/1/2003,2,0.832899987697601,0.833999991416931,0.833999991416931,96,
9/16/2002,5/1/2003,2,0.829900026321411,0,0,34,
9/16/2002,6/1/2003,2,0.821399986743927,0.822000026702881,0.822000026702881,55,
9/16/2002,7/1/2003,2,0.807900011539459,0,0,0,
9/16/2002,8/1/2003,2,0.787899971008301,0.791000008583069,0.787999987602234,60,
9/16/2002,9/1/2003,2,0.760900020599365,0,0,55,
9/16/2002,10/1/2002,3,0.783699989318848,0.788500010967255,0.778500020503998,12209,
9/16/2002,11/1/2002,3,0.792900025844574,0.797800004482269,0.787500023841858,3417,
9/16/2002,12/1/2002,3,0.798399984836578,0.800999999046326,0.792999982833862,1587,
9/16/2002,1/1/2003,3,0.800400018692017,0.801999986171722,0.795000016689301,539,
9/16/2002,2/1/2003,3,0.788399994373322,0.792999982833862,0.785000026226044,155,
9/16/2002,3/1/2003,3,0.763400018215179,0.76800000667572,0.760999977588654,71,
9/16/2002,4/1/2003,3,0.734399974346161,0.732999980449677,0.732999980449677,79,
9/16/2002,5/1/2003,3,0.70440000295639,0.706499993801117,0.703000009059906,29,
9/16/2002,6/1/2003,3,0.688399970531464,0.689999997615814,0.685500025749207,100,
9/16/2002,7/1/2003,3,0.682900011539459,0.685500025749207,0.684000015258789,131,
9/16/2002,8/1/2003,3,0.683399975299835,0.685500025749207,0.684000015258789,148,
9/16/2002,9/1/2003,3,0.68639999628067,0.688499987125397,0.688499987125397,38,
9/16/2002,10/1/2003,3,0.689899981021881,0,0,25,
9/16/2002,11/1/2003,3,0.693400025367737,0,0,25,
9/16/2002,12/1/2003,3,0.695900022983551,0,0,180,
9/16/2002,1/1/2004,3,0.696900010108948,0,0,130,
9/16/2002,2/1/2004,3,0.691900014877319,0,0,5,
9/16/2002,3/1/2004,3,0.677900016307831,0,0,0,
9/17/2002,10/1/2002,1,29.0799999237061,29.6000003814697,28.2399997711182,85866,
9/17/2002,11/1/2002,1,29.3199996948242,29.7700004577637,28.4899997711182,95589,
9/17/2002,12/1/2002,1,29.1800003051758,29.6499996185303,28.3999996185303,38737,
9/17/2002,1/1/2003,1,28.7999992370605,29.1599998474121,28.1599998474121,7837,
9/17/2002,2/1/2003,1,28.2800006866455,28.3299999237061,27.6800003051758,2662,
9/17/2002,3/1/2003,1,27.7600002288818,27.9500007629395,27.1800003051758,2043,
9/17/2002,4/1/2003,1,27.2299995422363,27.2800006866455,27,2043,
9/17/2002,5/1/2003,1,26.75,26.6900005340576,26.6800003051758,2146,
9/17/2002,6/1/2003,1,26.2800006866455,26.4599990844727,26.2000007629395,7597,
9/17/2002,7/1/2003,1,25.8500003814697,25.8799991607666,25.5,3924,
9/17/2002,8/1/2003,1,25.4699993133545,25.1000003814697,25.1000003814697,172,
9/17/2002,9/1/2003,1,25.1100006103516,25.2000007629395,25.2000007629395,2426,
9/17/2002,10/1/2003,1,24.75,0,0,55,
9/17/2002,11/1/2003,1,24.4400005340576,0,0,675,
9/17/2002,12/1/2003,1,24.1800003051758,24.3799991607666,24.1499996185303,5390,
9/17/2002,1/1/2004,1,23.9899997711182,0,0,428,
9/17/2002,2/1/2004,1,23.8199996948242,24.0699996948242,24.0699996948242,1,
9/17/2002,3/1/2004,1,23.6599998474121,0,0,0,
9/17/2002,4/1/2004,1,23.5,0,0,0,
9/17/2002,5/1/2004,1,23.3700008392334,0,0,5,
9/17/2002,6/1/2004,1,23.2700004577637,0,0,25,
9/17/2002,7/1/2004,1,23.1900005340576,0,0,0,
9/17/2002,8/1/2004,1,23.1100006103516,0,0,0,
9/17/2002,9/1/2004,1,23.0300006866455,0,0,0,
9/17/2002,10/1/2004,1,22.9500007629395,0,0,0,
9/17/2002,11/1/2004,1,22.8700008392334,0,0,0,
9/17/2002,12/1/2004,1,22.7900009155273,23.1000003814697,23.1000003814697,1720,
9/17/2002,1/1/2005,1,22.7099990844727,0,0,0,
9/17/2002,2/1/2005,1,22.6299991607666,0,0,0,
9/17/2002,3/1/2005,1,22.5499992370605,0,0,0,
9/17/2002,6/1/2005,1,22.3999996185303,22.5599994659424,22.5599994659424,100,
9/17/2002,12/1/2005,1,22.0499992370605,0,0,1,
9/17/2002,12/1/2006,1,21.5499992370605,0,0,0,
9/17/2002,12/1/2007,1,21.1800003051758,0,0,0,
9/17/2002,12/1/2008,1,20.9300003051758,0,0,0,
9/17/2002,10/1/2002,2,0.776300013065338,0.790000021457672,0.757499992847443,23573,
9/17/2002,11/1/2002,2,0.774500012397766,0.787000000476837,0.759999990463257,10764,
9/17/2002,12/1/2002,2,0.771200001239777,0.781000018119812,0.762000024318695,2958,
9/17/2002,1/1/2003,2,0.769699990749359,0.76800000667572,0.758000016212463,1458,
9/17/2002,2/1/2003,2,0.769400000572205,0.767000019550324,0.763000011444092,267,
9/17/2002,3/1/2003,2,0.770399987697601,0.771000027656555,0.765999972820282,133,
9/17/2002,4/1/2003,2,0.822899997234345,0.823000013828278,0.814000010490418,60,
9/17/2002,5/1/2003,2,0.820500016212463,0,0,105,
9/17/2002,6/1/2003,2,0.8125,0,0,0,
9/17/2002,7/1/2003,2,0.799499988555908,0,0,0,
9/17/2002,8/1/2003,2,0.781000018119812,0,0,0,
9/17/2002,9/1/2003,2,0.755999982357025,0,0,0,
9/17/2002,10/1/2002,3,0.772300004959106,0.782999992370606,0.754999995231628,21172,
9/17/2002,11/1/2002,3,0.781499981880188,0.785000026226044,0.763499975204468,6049,
9/17/2002,12/1/2002,3,0.787500023841858,0.790000021457672,0.770500004291534,3259,
9/17/2002,1/1/2003,3,0.789499998092651,0.792500019073486,0.773000001907349,1971,
9/17/2002,2/1/2003,3,0.778500020503998,0.781000018119812,0.760999977588654,1269,
9/17/2002,3/1/2003,3,0.754499971866608,0.758000016212463,0.739499986171722,836,
9/17/2002,4/1/2003,3,0.726000010967255,0.730000019073486,0.711000025272369,612,
9/17/2002,5/1/2003,3,0.69650000333786,0.702000021934509,0.685999989509583,17,
9/17/2002,6/1/2003,3,0.680999994277954,0.685999989509583,0.675000011920929,638,
9/17/2002,7/1/2003,3,0.675999999046326,0.681500017642975,0.671999990940094,187,
9/17/2002,8/1/2003,3,0.676999986171722,0.681999981403351,0.675999999046326,252,
9/17/2002,9/1/2003,3,0.680499970912933,0.682500004768372,0.680000007152557,28,
9/17/2002,10/1/2003,3,0.684000015258789,0,0,25,
9/17/2002,11/1/2003,3,0.6875,0,0,0,
9/17/2002,12/1/2003,3,0.689999997615814,0,0,1180,
9/17/2002,1/1/2004,3,0.690999984741211,0,0,100,
9/17/2002,2/1/2004,3,0.685999989509583,0,0,0,
9/17/2002,3/1/2004,3,0.671000003814697,0,0,0,
9/18/2002,10/1/2002,1,29.4799995422363,29.75,29.0599994659424,45425,
9/18/2002,11/1/2002,1,29.6700000762939,29.9699993133545,29.2800006866455,105379,
9/18/2002,12/1/2002,1,29.4899997711182,29.7000007629394,29.1399993896484,51572,
9/18/2002,1/1/2003,1,29.0400009155273,29.2000007629395,28.8799991607666,13648,
9/18/2002,2/1/2003,1,28.4500007629394,28.6499996185303,28.3600006103516,1686,
9/18/2002,3/1/2003,1,27.8600006103516,28.1200008392334,27.8999996185303,4483,
9/18/2002,4/1/2003,1,27.2700004577637,27.5499992370605,27.3299999237061,3849,
9/18/2002,5/1/2003,1,26.75,0,0,2811,
9/18/2002,6/1/2003,1,26.25,26.4799995422363,26.1499996185303,13733,
9/18/2002,7/1/2003,1,25.7900009155273,0,0,7393,
9/18/2002,8/1/2003,1,25.3899993896484,0,0,75,
9/18/2002,9/1/2003,1,25.0100002288818,25.2000007629395,25.2000007629395,2481,
9/18/2002,10/1/2003,1,24.6499996185303,0,0,25,
9/18/2002,11/1/2003,1,24.3400001525879,0,0,125,
9/18/2002,12/1/2003,1,24.0799999237061,24.3500003814697,24.2000007629395,4638,
9/18/2002,1/1/2004,1,23.8899993896484,0,0,125,
9/18/2002,2/1/2004,1,23.7199993133545,0,0,27,
9/18/2002,3/1/2004,1,23.5599994659424,0,0,0,
9/18/2002,4/1/2004,1,23.3999996185303,0,0,0,
9/18/2002,5/1/2004,1,23.2700004577637,0,0,0,
9/18/2002,6/1/2004,1,23.1700000762939,0,0,650,
9/18/2002,7/1/2004,1,23.1000003814697,0,0,0,
9/18/2002,8/1/2004,1,23.0300006866455,0,0,0,
9/18/2002,9/1/2004,1,22.9599990844727,0,0,0,
9/18/2002,10/1/2004,1,22.8899993896484,0,0,0,
9/18/2002,11/1/2004,1,22.8199996948242,0,0,1,
9/18/2002,12/1/2004,1,22.75,22.8899993896484,22.8899993896484,1439,
9/18/2002,1/1/2005,1,22.6800003051758,0,0,0,
9/18/2002,2/1/2005,1,22.6100006103516,0,0,0,
9/18/2002,3/1/2005,1,22.5400009155273,0,0,0,
9/18/2002,6/1/2005,1,22.3899993896484,22.5,22.5,100,
9/18/2002,12/1/2005,1,22.0400009155273,22.1499996185303,22.1499996185303,429,
9/18/2002,12/1/2006,1,21.5400009155273,0,0,0,
9/18/2002,12/1/2007,1,21.1700000762939,0,0,0,
9/18/2002,12/1/2008,1,20.9200000762939,21.2099990844727,21.1800003051758,206,
9/18/2002,10/1/2002,2,0.798200011253357,0.802500009536743,0.773000001907349,25131,
9/18/2002,11/1/2002,2,0.790000021457672,0.796000003814697,0.777999997138977,15990,
9/18/2002,12/1/2002,2,0.781000018119812,0.786499977111816,0.77700001001358,4663,
9/18/2002,1/1/2003,2,0.77700001001358,0.779999971389771,0.773000001907349,3356,
9/18/2002,2/1/2003,2,0.776000022888184,0.776000022888184,0.776000022888184,10,
9/18/2002,3/1/2003,2,0.776000022888184,0.776000022888184,0.776000022888184,292,
9/18/2002,4/1/2003,2,0.825999975204468,0.827000021934509,0.820999979972839,429,
9/18/2002,5/1/2003,2,0.822499990463257,0,0,961,
9/18/2002,6/1/2003,2,0.8125,0,0,100,
9/18/2002,7/1/2003,2,0.797999978065491,0,0,75,
9/18/2002,8/1/2003,2,0.777999997138977,0,0,0,
9/18/2002,9/1/2003,2,0.751500010490418,0,0,0,
9/18/2002,10/1/2002,3,0.789099991321564,0.791999995708466,0.771099984645844,19824,
9/18/2002,11/1/2002,3,0.797100007534027,0.800999999046326,0.78250002861023,11183,
9/18/2002,12/1/2002,3,0.802100002765656,0.804499983787537,0.79119998216629,5402,
9/18/2002,1/1/2003,3,0.803099989891052,0.806999981403351,0.792699992656708,3692,
9/18/2002,2/1/2003,3,0.79009997844696,0.79449999332428,0.787000000476837,516,
9/18/2002,3/1/2003,3,0.764100015163422,0.770500004291534,0.764999985694885,592,
9/18/2002,4/1/2003,3,0.73360002040863,0.736000001430512,0.733699977397919,138,
9/18/2002,5/1/2003,3,0.702099978923798,0.694999992847443,0.694999992847443,72,
9/18/2002,6/1/2003,3,0.685100018978119,0.690500020980835,0.688700020313263,949,
9/18/2002,7/1/2003,3,0.678600013256073,0.685500025749207,0.685500025749207,735,
9/18/2002,8/1/2003,3,0.678600013256073,0.689999997615814,0.684700012207031,233,
9/18/2002,9/1/2003,3,0.681599974632263,0.682500004768372,0.682500004768372,255,
9/18/2002,10/1/2003,3,0.685100018978119,0.691699981689453,0.691699981689453,26,
9/18/2002,11/1/2003,3,0.68860000371933,0,0,75,
9/18/2002,12/1/2003,3,0.691100001335144,0,0,935,
9/18/2002,1/1/2004,3,0.692099988460541,0,0,75,
9/18/2002,2/1/2004,3,0.687099993228912,0,0,0,
9/18/2002,3/1/2004,3,0.672100007534027,0,0,0,
9/19/2002,10/1/2002,1,29.5,29.75,29.1599998474121,48810,
9/19/2002,11/1/2002,1,29.7399997711182,29.9799995422363,29.3999996185303,80570,
9/19/2002,12/1/2002,1,29.6299991607666,29.7600002288818,29.2800006866455,33751,
9/19/2002,1/1/2003,1,29.2700004577637,29.3500003814697,28.8999996185303,12286,
9/19/2002,2/1/2003,1,28.6700000762939,28.6599998474121,28.3500003814697,6172,
9/19/2002,3/1/2003,1,28.0599994659424,28.0699996948242,27.75,2726,
9/19/2002,4/1/2003,1,27.4699993133545,27.4799995422363,27.0499992370605,2163,
9/19/2002,5/1/2003,1,26.9400005340576,26.8999996185303,26.7000007629395,1526,
9/19/2002,6/1/2003,1,26.4300003051758,26.3500003814697,26.1499996185303,3549,
9/19/2002,7/1/2003,1,25.9699993133545,25.7999992370605,25.75,1003,
9/19/2002,8/1/2003,1,25.5699996948242,25.4500007629395,25.4500007629395,448,
9/19/2002,9/1/2003,1,25.2000007629395,24.9899997711182,24.8999996185303,112,
9/19/2002,10/1/2003,1,24.8400001525879,24.3999996185303,24.3999996185303,1,
9/19/2002,11/1/2003,1,24.5300006866455,0,0,0,
9/19/2002,12/1/2003,1,24.2700004577637,24.1800003051758,23.9500007629395,2886,
9/19/2002,1/1/2004,1,24.0799999237061,0,0,74,
9/19/2002,2/1/2004,1,23.9099998474121,0,0,0,
9/19/2002,3/1/2004,1,23.75,0,0,8,
9/19/2002,4/1/2004,1,23.5900001525879,0,0,0,
9/19/2002,5/1/2004,1,23.4599990844727,0,0,0,
9/19/2002,6/1/2004,1,23.3600006103516,0,0,400,
9/19/2002,7/1/2004,1,23.2999992370605,0,0,0,
9/19/2002,8/1/2004,1,23.2399997711182,0,0,0,
9/19/2002,9/1/2004,1,23.1800003051758,0,0,0,
9/19/2002,10/1/2004,1,23.1200008392334,0,0,0,
9/19/2002,11/1/2004,1,23.0599994659424,0,0,0,
9/19/2002,12/1/2004,1,23,22.7999992370605,22.7999992370605,875,
9/19/2002,1/1/2005,1,22.9400005340576,0,0,0,
9/19/2002,2/1/2005,1,22.8799991607666,0,0,0,
9/19/2002,3/1/2005,1,22.8199996948242,0,0,0,
9/19/2002,6/1/2005,1,22.6700000762939,0,0,0,
9/19/2002,12/1/2005,1,22.3199996948242,22.1000003814697,22.1000003814697,1350,
9/19/2002,12/1/2006,1,21.8199996948242,21.6000003814697,21.6000003814697,25,
9/19/2002,12/1/2007,1,21.4500007629395,0,0,100,
9/19/2002,12/1/2008,1,21.2000007629395,0,0,0,
9/19/2002,10/1/2002,2,0.800800025463104,0.805999994277954,0.790000021457672,23216,
9/19/2002,11/1/2002,2,0.792400002479553,0.796999990940094,0.783999979496002,11085,
9/19/2002,12/1/2002,2,0.783200025558472,0.785000026226044,0.773999989032745,2532,
9/19/2002,1/1/2003,2,0.778500020503998,0.779999971389771,0.771000027656555,1850,
9/19/2002,2/1/2003,2,0.777499973773956,0,0,160,
9/19/2002,3/1/2003,2,0.777499973773956,0,0,120,
9/19/2002,4/1/2003,2,0.827499985694885,0.828999996185303,0.828999996185303,175,
9/19/2002,5/1/2003,2,0.823499977588654,0,0,0,
9/19/2002,6/1/2003,2,0.813499987125397,0,0,25,
9/19/2002,7/1/2003,2,0.799000024795532,0,0,0,
9/19/2002,8/1/2003,2,0.778500020503998,0,0,0,
9/19/2002,9/1/2003,2,0.751500010490418,0,0,0,
9/19/2002,10/1/2002,3,0.788100004196167,0.795000016689301,0.781000018119812,15064,
9/19/2002,11/1/2002,3,0.796299993991852,0.800999999046326,0.790000021457672,6323,
9/19/2002,12/1/2002,3,0.80129998922348,0.806999981403351,0.796000003814697,3116,
9/19/2002,1/1/2003,3,0.802299976348877,0.806500017642975,0.797999978065491,1902,
9/19/2002,2/1/2003,3,0.78930002450943,0.792500019073486,0.78600001335144,587,
9/19/2002,3/1/2003,3,0.763300001621246,0.765999972820282,0.759999990463257,140,
9/19/2002,4/1/2003,3,0.732800006866455,0.736000001430512,0.73199999332428,193,
9/19/2002,5/1/2003,3,0.701300024986267,0.703499972820282,0.699500024318695,169,
9/19/2002,6/1/2003,3,0.684300005435944,0.684000015258789,0.680000007152557,468,
9/19/2002,7/1/2003,3,0.677799999713898,0,0,159,
9/19/2002,8/1/2003,3,0.677799999713898,0.679000020027161,0.679000020027161,10,
9/19/2002,9/1/2003,3,0.680800020694733,0,0,84,
9/19/2002,10/1/2003,3,0.684300005435944,0,0,9,
9/19/2002,11/1/2003,3,0.687799990177155,0,0,16,
9/19/2002,12/1/2003,3,0.690299987792969,0.686999976634979,0.686999976634979,428,
9/19/2002,1/1/2004,3,0.69080001115799,0,0,16,
9/19/2002,2/1/2004,3,0.68529999256134,0,0,0,
9/19/2002,3/1/2004,3,0.670300006866455,0,0,0,
9/20/2002,10/1/2002,1,29.6100006103516,30,29.4500007629395,39719,
9/20/2002,11/1/2002,1,29.8400001525879,30.1499996185303,29.6599998474121,92765,
9/20/2002,12/1/2002,1,29.6800003051758,30,29.5499992370605,32717,
9/20/2002,1/1/2003,1,29.2999992370605,29.5699996948242,29.1800003051758,14849,
9/20/2002,2/1/2003,1,28.6700000762939,28.8999996185303,28.5799999237061,6381,
9/20/2002,3/1/2003,1,28.0200004577637,28.25,28,2529,
9/20/2002,4/1/2003,1,27.3700008392334,27.4799995422363,27.3199996948242,3564,
9/20/2002,5/1/2003,1,26.7999992370605,26.9099998474121,26.9099998474121,1131,
9/20/2002,6/1/2003,1,26.2600002288818,26.4500007629395,26.2199993133545,3042,
9/20/2002,7/1/2003,1,25.7800006866455,26,26,316,
9/20/2002,8/1/2003,1,25.3700008392334,0,0,166,
9/20/2002,9/1/2003,1,24.9899997711182,25.1000003814697,25.1000003814697,1470,
9/20/2002,10/1/2003,1,24.6200008392334,24.7000007629395,24.6000003814697,21,
9/20/2002,11/1/2003,1,24.2999992370605,0,0,265,
9/20/2002,12/1/2003,1,24.0400009155273,24.2600002288818,24.1000003814697,3183,
9/20/2002,1/1/2004,1,23.8400001525879,0,0,120,
9/20/2002,2/1/2004,1,23.6599998474121,23.8799991607666,23.8799991607666,19,
9/20/2002,3/1/2004,1,23.4899997711182,0,0,0,
9/20/2002,4/1/2004,1,23.3299999237061,0,0,0,
9/20/2002,5/1/2004,1,23.2000007629395,0,0,1,
9/20/2002,6/1/2004,1,23.1000003814697,0,0,1201,
9/20/2002,7/1/2004,1,23.0400009155273,0,0,0,
9/20/2002,8/1/2004,1,22.9799995422363,0,0,0,
9/20/2002,9/1/2004,1,22.9200000762939,0,0,0,
9/20/2002,10/1/2004,1,22.8600006103516,0,0,0,
9/20/2002,11/1/2004,1,22.7999992370605,0,0,0,
9/20/2002,12/1/2004,1,22.7399997711182,22.8999996185303,22.8500003814697,1027,
9/20/2002,1/1/2005,1,22.6800003051758,0,0,0,
9/20/2002,2/1/2005,1,22.6200008392334,0,0,0,
9/20/2002,3/1/2005,1,22.5599994659424,0,0,0,
9/20/2002,6/1/2005,1,22.4099998474121,22.4799995422363,22.4500007629395,150,
9/20/2002,12/1/2005,1,22.0599994659424,22.2800006866455,22.2800006866455,35,
9/20/2002,12/1/2006,1,21.5599994659424,0,0,0,
9/20/2002,12/1/2007,1,21.1900005340576,0,0,0,
9/20/2002,12/1/2008,1,20.9400005340576,0,0,0,
9/20/2002,10/1/2002,2,0.814100027084351,0.820999979972839,0.801999986171722,25841,
9/20/2002,11/1/2002,2,0.798399984836578,0.810000002384186,0.79339998960495,15837,
9/20/2002,12/1/2002,2,0.785199999809265,0.792500019073486,0.787000000476837,3252,
9/20/2002,1/1/2003,2,0.778699994087219,0.787000000476837,0.779500007629395,2159,
9/20/2002,2/1/2003,2,0.777700006961823,0.777499973773956,0.777499973773956,182,
9/20/2002,3/1/2003,2,0.777700006961823,0.777499973773956,0.777499973773956,96,
9/20/2002,4/1/2003,2,0.827700018882751,0.829999983310699,0.829999983310699,222,
9/20/2002,5/1/2003,2,0.823499977588654,0,0,365,
9/20/2002,6/1/2003,2,0.813499987125397,0,0,0,
9/20/2002,7/1/2003,2,0.798500001430512,0,0,0,
9/20/2002,8/1/2003,2,0.777999997138977,0,0,0,
9/20/2002,9/1/2003,2,0.750999987125397,0,0,0,
9/20/2002,10/1/2002,3,0.787000000476837,0.802500009536743,0.785000026226044,16254,
9/20/2002,11/1/2002,3,0.795400023460388,0.810000002384186,0.793500006198883,10810,
9/20/2002,12/1/2002,3,0.800400018692017,0.814999997615814,0.797500014305115,4713,
9/20/2002,1/1/2003,3,0.801400005817413,0.811500012874603,0.799000024795532,2189,
9/20/2002,2/1/2003,3,0.787400007247925,0.799000024795532,0.787000000476837,794,
9/20/2002,3/1/2003,3,0.759899973869324,0.771000027656555,0.763999998569489,280,
9/20/2002,4/1/2003,3,0.72790002822876,0.740000009536743,0.73199999332428,634,
9/20/2002,5/1/2003,3,0.69539999961853,0.70550000667572,0.702499985694885,105,
9/20/2002,6/1/2003,3,0.67739999294281,0.685500025749207,0.685500025749207,330,
9/20/2002,7/1/2003,3,0.670400023460388,0,0,179,
9/20/2002,8/1/2003,3,0.669900000095367,0.679000020027161,0.679000020027161,197,
9/20/2002,9/1/2003,3,0.672399997711182,0,0,64,
9/20/2002,10/1/2003,3,0.675899982452393,0.685500025749207,0.685500025749207,48,
9/20/2002,11/1/2003,3,0.679400026798248,0.689000010490418,0.689000010490418,7,
9/20/2002,12/1/2003,3,0.681900024414063,0,0,231,
9/20/2002,1/1/2004,3,0.682399988174439,0,0,4,
9/20/2002,2/1/2004,3,0.676900029182434,0,0,4,
9/20/2002,3/1/2004,3,0.661899983882904,0,0,4,
9/23/2002,11/1/2002,1,30.7099990844727,30.9300003051758,30,88670,
9/23/2002,12/1/2002,1,30.4500007629395,30.6299991607666,29.8500003814697,46584,
9/23/2002,1/1/2003,1,29.9699993133545,30.1000003814697,29.4500007629395,15069,
9/23/2002,2/1/2003,1,29.2199993133545,29.3299999237061,28.8999996185303,6642,
9/23/2002,3/1/2003,1,28.4699993133545,28.5499992370605,28.2199993133545,3747,
9/23/2002,4/1/2003,1,27.7199993133545,27.7199993133545,27.5,2259,
9/23/2002,5/1/2003,1,27.0400009155273,27.0499992370605,26.8899993896484,1748,
9/23/2002,6/1/2003,1,26.3999996185303,26.4500007629395,26.2000007629395,4822,
9/23/2002,7/1/2003,1,25.8700008392334,25.8500003814697,25.7000007629395,1171,
9/23/2002,8/1/2003,1,25.4300003051758,0,0,220,
9/23/2002,9/1/2003,1,25.0300006866455,25.1000003814697,24.9799995422363,1025,
9/23/2002,10/1/2003,1,24.6599998474121,24.5499992370605,24.5499992370605,151,
9/23/2002,11/1/2003,1,24.3400001525879,24.2999992370605,24.2999992370605,100,
9/23/2002,12/1/2003,1,24.0799999237061,24.25,24.0499992370605,5869,
9/23/2002,1/1/2004,1,23.8799991607666,0,0,50,
9/23/2002,2/1/2004,1,23.6900005340576,0,0,0,
9/23/2002,3/1/2004,1,23.5100002288818,0,0,0,
9/23/2002,4/1/2004,1,23.3400001525879,0,0,0,
9/23/2002,5/1/2004,1,23.2000007629395,0,0,0,
9/23/2002,6/1/2004,1,23.1000003814697,0,0,400,
9/23/2002,7/1/2004,1,23.0300006866455,0,0,0,
9/23/2002,8/1/2004,1,22.9599990844727,0,0,0,
9/23/2002,9/1/2004,1,22.8899993896484,0,0,0,
9/23/2002,10/1/2004,1,22.8199996948242,0,0,0,
9/23/2002,11/1/2004,1,22.7600002288818,0,0,0,
9/23/2002,12/1/2004,1,22.7000007629395,22.7399997711182,22.7399997711182,1175,
9/23/2002,1/1/2005,1,22.6499996185303,0,0,0,
9/23/2002,2/1/2005,1,22.6000003814697,0,0,0,
9/23/2002,3/1/2005,1,22.5499992370605,0,0,0,
9/23/2002,6/1/2005,1,22.4300003051758,22.4099998474121,22.4099998474121,50,
9/23/2002,12/1/2005,1,22.0799999237061,0,0,50,
9/23/2002,12/1/2006,1,21.5799999237061,0,0,0,
9/23/2002,12/1/2007,1,21.2099990844727,0,0,0,
9/23/2002,12/1/2008,1,20.9599990844727,0,0,0,
9/23/2002,10/1/2002,2,0.842700004577637,0.84500002861023,0.818000018596649,25376,
9/23/2002,11/1/2002,2,0.817600011825562,0.820999979972839,0.802999973297119,16234,
9/23/2002,12/1/2002,2,0.802100002765656,0.802999973297119,0.790499985218048,3568,
9/23/2002,1/1/2003,2,0.795300006866455,0.795000016689301,0.787999987602234,2054,
9/23/2002,2/1/2003,2,0.79229998588562,0.791999995708466,0.78250002861023,1090,
9/23/2002,3/1/2003,2,0.791800022125244,0.791000008583069,0.78600001335144,51,
9/23/2002,4/1/2003,2,0.839800000190735,0.832000017166138,0.832000017166138,555,
9/23/2002,5/1/2003,2,0.834500014781952,0,0,825,
9/23/2002,6/1/2003,2,0.823000013828278,0,0,31,
9/23/2002,7/1/2003,2,0.805000007152557,0,0,31,
9/23/2002,8/1/2003,2,0.781499981880188,0,0,0,
9/23/2002,9/1/2003,2,0.750999987125397,0,0,0,
9/23/2002,10/1/2002,3,0.8057000041008,0.810999989509583,0.795000016689301,19716,
9/23/2002,11/1/2002,3,0.814100027084351,0.819000005722046,0.802299976348877,14821,
9/23/2002,12/1/2002,3,0.818599998950958,0.823000013828278,0.805999994277954,5332,
9/23/2002,1/1/2003,3,0.819100022315979,0.824000000953674,0.806999981403351,1897,
9/23/2002,2/1/2003,3,0.803099989891052,0.808000028133392,0.795000016689301,753,
9/23/2002,3/1/2003,3,0.773100018501282,0.77649998664856,0.768499970436096,361,
9/23/2002,4/1/2003,3,0.738600015640259,0.742500007152557,0.736000001430512,117,
9/23/2002,5/1/2003,3,0.704100012779236,0.704500019550324,0.704500019550324,57,
9/23/2002,6/1/2003,3,0.684099972248077,0.689000010490418,0.686500012874603,234,
9/23/2002,7/1/2003,3,0.675599992275238,0.681999981403351,0.673500001430512,740,
9/23/2002,8/1/2003,3,0.674099981784821,0.681999981403351,0.679000020027161,225,
9/23/2002,9/1/2003,3,0.676100015640259,0.684499979019165,0.684499979019165,103,
9/23/2002,10/1/2003,3,0.679099977016449,0,0,8,
9/23/2002,11/1/2003,3,0.682600021362305,0,0,0,
9/23/2002,12/1/2003,3,0.685100018978119,0,0,1082,
9/23/2002,1/1/2004,3,0.685599982738495,0,0,0,
9/23/2002,2/1/2004,3,0.680100023746491,0,0,0,
9/23/2002,3/1/2004,3,0.66509997844696,0,0,0,
9/24/2002,11/1/2002,1,30.7700004577637,31.3899993896484,30.6399993896484,94152,
9/24/2002,12/1/2002,1,30.4500007629395,31.0200004577637,30.2999992370605,51916,
9/24/2002,1/1/2003,1,29.9200000762939,30.4200000762939,29.8500003814697,16948,
9/24/2002,2/1/2003,1,29.1800003051758,29.5699996948242,29.0499992370605,5842,
9/24/2002,3/1/2003,1,28.4099998474121,28.7000007629395,28.3999996185303,5296,
9/24/2002,4/1/2003,1,27.6399993896484,27.9500007629395,27.6000003814697,6152,
9/24/2002,5/1/2003,1,26.9400005340576,27.1200008392334,27,1653,
9/24/2002,6/1/2003,1,26.2900009155273,26.4500007629395,26.3500003814697,7116,
9/24/2002,7/1/2003,1,25.7600002288818,0,0,1027,
9/24/2002,8/1/2003,1,25.3400001525879,0,0,1362,
9/24/2002,9/1/2003,1,24.9599990844727,24.9300003051758,24.9300003051758,1507,
9/24/2002,10/1/2003,1,24.6000003814697,24.8999996185303,24.8999996185303,1252,
9/24/2002,11/1/2003,1,24.2900009155273,24.4400005340576,24.4400005340576,123,
9/24/2002,12/1/2003,1,24.0400009155273,24.1900005340576,23.8500003814697,3619,
9/24/2002,1/1/2004,1,23.8500003814697,23.9799995422363,23.9799995422363,66,
9/24/2002,2/1/2004,1,23.6700000762939,0,0,1,
9/24/2002,3/1/2004,1,23.5,0,0,0,
9/24/2002,4/1/2004,1,23.3299999237061,0,0,0,
9/24/2002,5/1/2004,1,23.1900005340576,0,0,1,
9/24/2002,6/1/2004,1,23.0900001525879,0,0,434,
9/24/2002,7/1/2004,1,23.0200004577637,0,0,0,
9/24/2002,8/1/2004,1,22.9500007629395,0,0,0,
9/24/2002,9/1/2004,1,22.8799991607666,0,0,0,
9/24/2002,10/1/2004,1,22.8099994659424,0,0,0,
9/24/2002,11/1/2004,1,22.75,0,0,0,
9/24/2002,12/1/2004,1,22.6900005340576,22.6800003051758,22.5,990,
9/24/2002,1/1/2005,1,22.6399993896484,0,0,0,
9/24/2002,2/1/2005,1,22.5900001525879,0,0,0,
9/24/2002,3/1/2005,1,22.5400009155273,0,0,0,
9/24/2002,6/1/2005,1,22.4200000762939,0,0,0,
9/24/2002,12/1/2005,1,22.0699996948242,0,0,0,
9/24/2002,12/1/2006,1,21.5900001525879,0,0,0,
9/24/2002,12/1/2007,1,21.2399997711182,0,0,0,
9/24/2002,12/1/2008,1,21.0200004577637,0,0,0,
9/24/2002,10/1/2002,2,0.829200029373169,0.85290002822876,0.827000021934509,24894,
9/24/2002,11/1/2002,2,0.811900019645691,0.828999996185303,0.810000002384186,23458,
9/24/2002,12/1/2002,2,0.798699975013733,0.81029999256134,0.797999978065491,7118,
9/24/2002,1/1/2003,2,0.792200028896332,0.80129998922348,0.794000029563904,3206,
9/24/2002,2/1/2003,2,0.789200007915497,0.796500027179718,0.796299993991852,295,
9/24/2002,3/1/2003,2,0.788699984550476,0.795300006866455,0.791000008583069,90,
9/24/2002,4/1/2003,2,0.836700022220612,0.842499971389771,0.834999978542328,584,
9/24/2002,5/1/2003,2,0.831399977207184,0,0,675,
9/24/2002,6/1/2003,2,0.819999992847443,0.822000026702881,0.819999992847443,31,
9/24/2002,7/1/2003,2,0.801999986171722,0,0,0,
9/24/2002,8/1/2003,2,0.77649998664856,0,0,0,
9/24/2002,9/1/2003,2,0.745999991893768,0,0,0,
9/24/2002,10/1/2002,3,0.806999981403351,0.818300008773804,0.802500009536743,28456,
9/24/2002,11/1/2002,3,0.816100001335144,0.82669997215271,0.811500012874603,25424,
9/24/2002,12/1/2002,3,0.821099996566772,0.830299973487854,0.816500008106232,6760,
9/24/2002,1/1/2003,3,0.821600019931793,0.828999996185303,0.815999984741211,2876,
9/24/2002,2/1/2003,3,0.805100023746491,0.811999976634979,0.800999999046326,957,
9/24/2002,3/1/2003,3,0.774600028991699,0.777499973773956,0.770500004291534,266,
9/24/2002,4/1/2003,3,0.739600002765656,0.745999991893768,0.734000027179718,343,
9/24/2002,5/1/2003,3,0.705099999904633,0.705999970436096,0.703999996185303,171,
9/24/2002,6/1/2003,3,0.685100018978119,0.686999976634979,0.685000002384186,754,
9/24/2002,7/1/2003,3,0.676599979400635,0.677100002765656,0.677100002765656,393,
9/24/2002,8/1/2003,3,0.675100028514862,0.675599992275238,0.675000011920929,171,
9/24/2002,9/1/2003,3,0.677100002765656,0.677600026130676,0.677600026130676,1,
9/24/2002,10/1/2003,3,0.680100023746491,0.681500017642975,0.680499970912933,23,
9/24/2002,11/1/2003,3,0.683600008487701,0.685000002384186,0.684000015258789,25,
9/24/2002,12/1/2003,3,0.686100006103516,0.6875,0.684000015258789,317,
9/24/2002,1/1/2004,3,0.686600029468536,0.688000023365021,0.686999976634979,3,
9/24/2002,2/1/2004,3,0.681100010871887,0.682500004768372,0.681500017642975,3,
9/24/2002,3/1/2004,3,0.666100025177002,0.667500019073486,0.666499972343445,3,
9/25/2002,11/1/2002,1,30.6399993896484,30.8999996185303,30.2999992370605,80282,
9/25/2002,12/1/2002,1,30.2900009155273,30.5200004577637,30.0100002288818,58527,
9/25/2002,1/1/2003,1,29.7900009155273,30,29.6599998474121,22496,
9/25/2002,2/1/2003,1,29.0799999237061,29.1800003051758,28.9799995422363,10520,
9/25/2002,3/1/2003,1,28.3099994659424,28.4400005340576,28.2800006866455,3319,
9/25/2002,4/1/2003,1,27.5400009155273,27.6700000762939,27.5,4014,
9/25/2002,5/1/2003,1,26.8400001525879,0,0,2968,
9/25/2002,6/1/2003,1,26.1900005340576,26.3500003814697,26.25,7988,
9/25/2002,7/1/2003,1,25.6499996185303,25.7199993133545,25.7199993133545,7628,
9/25/2002,8/1/2003,1,25.2299995422363,0,0,4763,
9/25/2002,9/1/2003,1,24.8600006103516,24.9599990844727,24.9599990844727,1336,
9/25/2002,10/1/2003,1,24.5100002288818,24.6000003814697,24.6000003814697,33,
9/25/2002,11/1/2003,1,24.2099990844727,0,0,170,
9/25/2002,12/1/2003,1,23.9699993133545,24.9599990844727,24.0799999237061,4822,
9/25/2002,1/1/2004,1,23.7800006866455,0,0,176,
9/25/2002,2/1/2004,1,23.6000003814697,0,0,165,
9/25/2002,3/1/2004,1,23.4300003051758,0,0,0,
9/25/2002,4/1/2004,1,23.2600002288818,0,0,500,
9/25/2002,5/1/2004,1,23.1200008392334,0,0,0,
9/25/2002,6/1/2004,1,23.0200004577637,23.25,23.25,326,
9/25/2002,7/1/2004,1,22.9500007629395,0,0,1,
9/25/2002,8/1/2004,1,22.8799991607666,0,0,0,
9/25/2002,9/1/2004,1,22.8099994659424,0,0,0,
9/25/2002,10/1/2004,1,22.75,0,0,0,
9/25/2002,11/1/2004,1,22.7000007629395,0,0,0,
9/25/2002,12/1/2004,1,22.6499996185303,0,0,1325,
9/25/2002,1/1/2005,1,22.6100006103516,0,0,0,
9/25/2002,2/1/2005,1,22.5699996948242,0,0,0,
9/25/2002,3/1/2005,1,22.5400009155273,0,0,0,
9/25/2002,6/1/2005,1,22.4500007629395,0,0,0,
9/25/2002,12/1/2005,1,22.1000003814697,0,0,50,
9/25/2002,12/1/2006,1,21.6399993896484,0,0,0,
9/25/2002,12/1/2007,1,21.3299999237061,0,0,0,
9/25/2002,12/1/2008,1,21.1499996185303,0,0,0,
9/25/2002,10/1/2002,2,0.816900014877319,0.829999983310699,0.805000007152557,23011,
9/25/2002,11/1/2002,2,0.806500017642975,0.814000010490418,0.799000024795532,22156,
9/25/2002,12/1/2002,2,0.797500014305115,0.801999986171722,0.787000000476837,4491,
9/25/2002,1/1/2003,2,0.791800022125244,0.791999995708466,0.78600001335144,1480,
9/25/2002,2/1/2003,2,0.78930002450943,0.787999987602234,0.785000026226044,268,
9/25/2002,3/1/2003,2,0.788999974727631,0,0,75,
9/25/2002,4/1/2003,2,0.836499989032745,0,0,395,
9/25/2002,5/1/2003,2,0.830999970436096,0,0,210,
9/25/2002,6/1/2003,2,0.819500029087067,0,0,65,
9/25/2002,7/1/2003,2,0.801500022411346,0,0,0,
9/25/2002,8/1/2003,2,0.777999997138977,0,0,0,
9/25/2002,9/1/2003,2,0.747500002384186,0,0,0,
9/25/2002,10/1/2002,3,0.806299984455109,0.809499979019165,0.797999978065491,19127,
9/25/2002,11/1/2002,3,0.816100001335144,0.819000005722046,0.808000028133392,16767,
9/25/2002,12/1/2002,3,0.821600019931793,0.824999988079071,0.813499987125397,4329,
9/25/2002,1/1/2003,3,0.82260000705719,0.824000000953674,0.816999971866608,2019,
9/25/2002,2/1/2003,3,0.806599974632263,0.813000023365021,0.800999999046326,359,
9/25/2002,3/1/2003,3,0.776099979877472,0.779999971389771,0.772499978542328,209,
9/25/2002,4/1/2003,3,0.741100013256073,0.745000004768372,0.736999988555908,447,
9/25/2002,5/1/2003,3,0.70660001039505,0.710500001907349,0.703999996185303,330,
9/25/2002,6/1/2003,3,0.686600029468536,0.685999989509583,0.685999989509583,429,
9/25/2002,7/1/2003,3,0.678099989891052,0,0,177,
9/25/2002,8/1/2003,3,0.677100002765656,0.675000011920929,0.675000011920929,306,
9/25/2002,9/1/2003,3,0.67960000038147,0,0,90,
9/25/2002,10/1/2003,3,0.682600021362305,0,0,10,
9/25/2002,11/1/2003,3,0.686100006103516,0,0,10,
9/25/2002,12/1/2003,3,0.68860000371933,0,0,313,
9/25/2002,1/1/2004,3,0.689100027084351,0,0,51,
9/25/2002,2/1/2004,3,0.683600008487701,0,0,1,
9/25/2002,3/1/2004,3,0.668600022792816,0.666000008583069,0.666000008583069,17,
9/26/2002,11/1/2002,1,30.4099998474121,30.9500007629395,30.0599994659424,76279,
9/26/2002,12/1/2002,1,30.2099990844727,30.5499992370605,29.7999992370605,45343,
9/26/2002,1/1/2003,1,29.7600002288818,29.9599990844727,29.4099998474121,12440,
9/26/2002,2/1/2003,1,29.1299991607666,29.2199993133545,28.7999992370605,5765,
9/26/2002,3/1/2003,1,28.3899993896484,28.4300003051758,28.0499992370605,3465,
9/26/2002,4/1/2003,1,27.6499996185303,27.4799995422363,27.3999996185303,4271,
9/26/2002,5/1/2003,1,26.9699993133545,26.7999992370605,26.6499996185303,1702,
9/26/2002,6/1/2003,1,26.3400001525879,26.2000007629395,26.0499992370605,5254,
9/26/2002,7/1/2003,1,25.8099994659424,25.7199993133545,25.5499992370605,2152,
9/26/2002,8/1/2003,1,25.3999996185303,0,0,196,
9/26/2002,9/1/2003,1,25.0699996948242,24.8600006103516,24.8600006103516,1285,
9/26/2002,10/1/2003,1,24.75,0,0,297,
9/26/2002,11/1/2003,1,24.4799995422363,0,0,1320,
9/26/2002,12/1/2003,1,24.2700004577637,24.1599998474121,24,9029,
9/26/2002,1/1/2004,1,24.0900001525879,0,0,757,
9/26/2002,2/1/2004,1,23.9200000762939,0,0,300,
9/26/2002,3/1/2004,1,23.75,0,0,150,
9/26/2002,4/1/2004,1,23.5900001525879,0,0,0,
9/26/2002,5/1/2004,1,23.4599990844727,0,0,0,
9/26/2002,6/1/2004,1,23.3700008392334,23.1700000762939,23.1499996185303,1380,
9/26/2002,7/1/2004,1,23.3099994659424,0,0,0,
9/26/2002,8/1/2004,1,23.25,0,0,0,
9/26/2002,9/1/2004,1,23.1900005340576,0,0,0,
9/26/2002,10/1/2004,1,23.1299991607666,0,0,0,
9/26/2002,11/1/2004,1,23.0799999237061,0,0,0,
9/26/2002,12/1/2004,1,23.0300006866455,22.8500003814697,22.6000003814697,3351,
9/26/2002,1/1/2005,1,22.9799995422363,0,0,0,
9/26/2002,2/1/2005,1,22.9400005340576,0,0,0,
9/26/2002,3/1/2005,1,22.9099998474121,0,0,0,
9/26/2002,6/1/2005,1,22.8199996948242,0,0,0,
9/26/2002,12/1/2005,1,22.4699993133545,0,0,100,
9/26/2002,12/1/2006,1,22.0400009155273,0,0,0,
9/26/2002,12/1/2007,1,21.7700004577637,0,0,0,
9/26/2002,12/1/2008,1,21.6200008392334,0,0,100,
9/26/2002,10/1/2002,2,0.808099985122681,0.822000026702881,0.800000011920929,23530,
9/26/2002,11/1/2002,2,0.803600013256073,0.813099980354309,0.795000016689301,21819,
9/26/2002,12/1/2002,2,0.794700026512146,0.798500001430512,0.788999974727631,4966,
9/26/2002,1/1/2003,2,0.788999974727631,0.791000008583069,0.785000026226044,3122,
9/26/2002,2/1/2003,2,0.786499977111816,0,0,180,
9/26/2002,3/1/2003,2,0.786199986934662,0,0,9,
9/26/2002,4/1/2003,2,0.833700001239777,0,0,9,
9/26/2002,5/1/2003,2,0.828199982643127,0,0,150,
9/26/2002,6/1/2003,2,0.816699981689453,0,0,25,
9/26/2002,7/1/2003,2,0.798699975013733,0,0,25,
9/26/2002,8/1/2003,2,0.775200009346008,0,0,0,
9/26/2002,9/1/2003,2,0.744700014591217,0,0,0,
9/26/2002,10/1/2002,3,0.804000020027161,0.810000002384186,0.791000008583069,16506,
9/26/2002,11/1/2002,3,0.814000010490418,0.821099996566772,0.800000011920929,17151,
9/26/2002,12/1/2002,3,0.819500029087067,0.825999975204468,0.806500017642975,5799,
9/26/2002,1/1/2003,3,0.820999979972839,0.826499998569489,0.806999981403351,1406,
9/26/2002,2/1/2003,3,0.805499970912933,0.806500017642975,0.796000003814697,864,
9/26/2002,3/1/2003,3,0.775499999523163,0.77700001001358,0.765999972820282,362,
9/26/2002,4/1/2003,3,0.74099999666214,0.741999983787537,0.736000001430512,231,
9/26/2002,5/1/2003,3,0.707000017166138,0.703000009059906,0.699999988079071,94,
9/26/2002,6/1/2003,3,0.6875,0.680999994277954,0.680999994277954,420,
9/26/2002,7/1/2003,3,0.679000020027161,0.676500022411346,0.676500022411346,14,
9/26/2002,8/1/2003,3,0.677999973297119,0,0,78,
9/26/2002,9/1/2003,3,0.680999994277954,0.67849999666214,0.67849999666214,4,
9/26/2002,10/1/2003,3,0.684499979019165,0,0,3,
9/26/2002,11/1/2003,3,0.688000023365021,0.683000028133392,0.683000028133392,11,
9/26/2002,12/1/2003,3,0.690500020980835,0.685999989509583,0.684000015258789,96,
9/26/2002,1/1/2004,3,0.690999984741211,0.685999989509583,0.684000015258789,10,
9/26/2002,2/1/2004,3,0.685500025749207,0.67849999666214,0.67849999666214,1,
9/26/2002,3/1/2004,3,0.670499980449677,0.667500019073486,0.664499998092651,2,
9/27/2002,11/1/2002,1,30.5400009155273,30.75,30.1499996185303,76301,
9/27/2002,12/1/2002,1,30.2800006866455,30.5,29.9500007629395,39440,
9/27/2002,1/1/2003,1,29.7800006866455,30.0300006866455,29.5,13379,
9/27/2002,2/1/2003,1,29.1299991607666,29.2800006866455,28.8999996185303,6627,
9/27/2002,3/1/2003,1,28.3700008392334,28.5699996948242,28.1599998474121,5132,
9/27/2002,4/1/2003,1,27.6100006103516,27.7700004577637,27.4500007629395,3306,
9/27/2002,5/1/2003,1,26.8999996185303,27.0499992370605,26.7999992370605,2485,
9/27/2002,6/1/2003,1,26.25,26.5499992370605,26.2000007629395,5765,
9/27/2002,7/1/2003,1,25.7099990844727,25.8999996185303,25.7700004577637,1317,
9/27/2002,8/1/2003,1,25.2900009155273,0,0,982,
9/27/2002,9/1/2003,1,24.9500007629395,0,0,117,
9/27/2002,10/1/2003,1,24.6100006103516,0,0,50,
9/27/2002,11/1/2003,1,24.3199996948242,0,0,50,
9/27/2002,12/1/2003,1,24.0799999237061,24.2600002288818,24.0499992370605,12797,
9/27/2002,1/1/2004,1,23.8899993896484,0,0,150,
9/27/2002,2/1/2004,1,23.7099990844727,0,0,0,
9/27/2002,3/1/2004,1,23.5300006866455,0,0,360,
9/27/2002,4/1/2004,1,23.3600006103516,0,0,160,
9/27/2002,5/1/2004,1,23.2000007629395,0,0,501,
9/27/2002,6/1/2004,1,23.0799999237061,23.3500003814697,23.25,2991,
9/27/2002,7/1/2004,1,23,0,0,0,
9/27/2002,8/1/2004,1,22.9300003051758,0,0,0,
9/27/2002,9/1/2004,1,22.8600006103516,0,0,0,
9/27/2002,10/1/2004,1,22.7999992370605,0,0,0,
9/27/2002,11/1/2004,1,22.75,0,0,0,
9/27/2002,12/1/2004,1,22.7000007629395,0,0,6695,
9/27/2002,1/1/2005,1,22.6499996185303,0,0,150,
9/27/2002,2/1/2005,1,22.6100006103516,0,0,0,
9/27/2002,3/1/2005,1,22.5799999237061,0,0,0,
9/27/2002,6/1/2005,1,22.4899997711182,0,0,0,
9/27/2002,12/1/2005,1,22.1399993896484,0,0,10,
9/27/2002,12/1/2006,1,21.7099990844727,0,0,0,
9/27/2002,12/1/2007,1,21.4400005340576,0,0,0,
9/27/2002,12/1/2008,1,21.2900009155273,0,0,0,
9/27/2002,10/1/2002,2,0.814300000667572,0.824999988079071,0.804000020027161,20650,
9/27/2002,11/1/2002,2,0.808200001716614,0.818000018596649,0.799499988555908,20833,
9/27/2002,12/1/2002,2,0.796700000762939,0.805999994277954,0.790000021457672,2650,
9/27/2002,1/1/2003,2,0.789200007915497,0.795499980449677,0.790000021457672,1271,
9/27/2002,2/1/2003,2,0.786499977111816,0.790000021457672,0.790000021457672,180,
9/27/2002,3/1/2003,2,0.786199986934662,0.788500010967255,0.787999987602234,351,
9/27/2002,4/1/2003,2,0.833700001239777,0.834500014781952,0.833000004291534,361,
9/27/2002,5/1/2003,2,0.828199982643127,0,0,1,
9/27/2002,6/1/2003,2,0.816699981689453,0,0,1,
9/27/2002,7/1/2003,2,0.798699975013733,0.797999978065491,0.797999978065491,6,
9/27/2002,8/1/2003,2,0.775200009346008,0,0,1,
9/27/2002,9/1/2003,2,0.744700014591217,0,0,1,
9/27/2002,10/1/2002,3,0.803799986839294,0.810999989509583,0.796000003814697,15327,
9/27/2002,11/1/2002,3,0.813300013542175,0.820999979972839,0.805999994277954,19974,
9/27/2002,12/1/2002,3,0.81879997253418,0.825999975204468,0.8125,2825,
9/27/2002,1/1/2003,3,0.820299983024597,0.828000009059906,0.815500020980835,1954,
9/27/2002,2/1/2003,3,0.804799973964691,0.810000002384186,0.800499975681305,638,
9/27/2002,3/1/2003,3,0.7742999792099,0.780499994754791,0.772000014781952,844,
9/27/2002,4/1/2003,3,0.739300012588501,0.745000004768372,0.737999975681305,1114,
9/27/2002,5/1/2003,3,0.704800009727478,0.708000004291534,0.704500019550324,680,
9/27/2002,6/1/2003,3,0.684800028800964,0.689999997615814,0.688499987125397,731,
9/27/2002,7/1/2003,3,0.675800025463104,0.681500017642975,0.680999994277954,144,
9/27/2002,8/1/2003,3,0.674300014972687,0,0,46,
9/27/2002,9/1/2003,3,0.676800012588501,0.677999973297119,0.677999973297119,21,
9/27/2002,10/1/2003,3,0.679799973964691,0,0,1,
9/27/2002,11/1/2003,3,0.683300018310547,0,0,1,
9/27/2002,12/1/2003,3,0.685800015926361,0.691500008106232,0.691500008106232,228,
9/27/2002,1/1/2004,3,0.686299979686737,0,0,0,
9/27/2002,2/1/2004,3,0.680800020694733,0,0,0,
9/27/2002,3/1/2004,3,0.665799975395203,0,0,0,
9/30/2002,11/1/2002,1,30.4500007629395,30.9400005340576,30.3999996185303,68316,
9/30/2002,12/1/2002,1,30.2099990844727,30.6499996185303,30.1499996185303,30195,
9/30/2002,1/1/2003,1,29.75,30.1100006103516,29.7000007629394,12130,
9/30/2002,2/1/2003,1,29.1599998474121,29.3999996185303,29.1299991607666,10832,
9/30/2002,3/1/2003,1,28.4599990844727,28.6499996185303,28.3199996948242,6745,
9/30/2002,4/1/2003,1,27.7399997711182,27.8600006103516,27.75,3818,
9/30/2002,5/1/2003,1,27.0499992370605,27.1000003814697,27.0499992370605,1883,
9/30/2002,6/1/2003,1,26.4099998474121,26.5100002288818,26.1499996185303,4700,
9/30/2002,7/1/2003,1,25.8700008392334,25.9200000762939,25.8999996185303,1155,
9/30/2002,8/1/2003,1,25.4500007629395,0,0,100,
9/30/2002,9/1/2003,1,25.1100006103516,0,0,326,
9/30/2002,10/1/2003,1,24.7700004577637,0,0,226,
9/30/2002,11/1/2003,1,24.4899997711182,0,0,127,
9/30/2002,12/1/2003,1,24.2600002288818,24.25,24.1000003814697,3930,
9/30/2002,1/1/2004,1,24.0699996948242,0,0,0,
9/30/2002,2/1/2004,1,23.8899993896484,0,0,45,
9/30/2002,3/1/2004,1,23.7099990844727,0,0,0,
9/30/2002,4/1/2004,1,23.5400009155273,0,0,0,
9/30/2002,5/1/2004,1,23.3799991607666,0,0,0,
9/30/2002,6/1/2004,1,23.2600002288818,0,0,400,
9/30/2002,7/1/2004,1,23.1800003051758,0,0,0,
9/30/2002,8/1/2004,1,23.1100006103516,0,0,0,
9/30/2002,9/1/2004,1,23.0499992370605,0,0,0,
9/30/2002,10/1/2004,1,22.9899997711182,0,0,0,
9/30/2002,11/1/2004,1,22.9400005340576,0,0,24,
9/30/2002,12/1/2004,1,22.8899993896484,22.6000003814697,22.6000003814697,341,
9/30/2002,1/1/2005,1,22.8400001525879,0,0,0,
9/30/2002,2/1/2005,1,22.7999992370605,0,0,0,
9/30/2002,3/1/2005,1,22.7700004577637,0,0,0,
9/30/2002,6/1/2005,1,22.6800003051758,0,0,0,
9/30/2002,12/1/2005,1,22.3500003814697,0,0,0,
9/30/2002,12/1/2006,1,21.9200000762939,0,0,0,
9/30/2002,12/1/2007,1,21.6499996185303,0,0,0,
9/30/2002,12/1/2008,1,21.5,0,0,0,
9/30/2002,10/1/2002,2,0.813499987125397,0.829999983310699,0.805000007152557,16008,
9/30/2002,11/1/2002,2,0.805400013923645,0.823000013828278,0.804000020027161,21886,
9/30/2002,12/1/2002,2,0.793900012969971,0.806999981403351,0.792999982833862,2923,
9/30/2002,1/1/2003,2,0.785700023174286,0.799000024795532,0.78600001335144,1032,
9/30/2002,2/1/2003,2,0.782700002193451,0.794000029563904,0.787999987602234,216,
9/30/2002,3/1/2003,2,0.78250002861023,0.793500006198883,0.791999995708466,260,
9/30/2002,4/1/2003,2,0.829500019550324,0,0,185,
9/30/2002,5/1/2003,2,0.824000000953674,0,0,0,
9/30/2002,6/1/2003,2,0.8125,0,0,0,
9/30/2002,7/1/2003,2,0.79449999332428,0,0,0,
9/30/2002,8/1/2003,2,0.771000027656555,0.782000005245209,0.782000005245209,1,
9/30/2002,9/1/2003,2,0.74099999666214,0,0,0,
9/30/2002,10/1/2002,3,0.801800012588501,0.810999989509583,0.794000029563904,16657,
9/30/2002,11/1/2002,3,0.807699978351593,0.82150000333786,0.805999994277954,18533,
9/30/2002,12/1/2002,3,0.813700020313263,0.825600028038025,0.813000023365021,3170,
9/30/2002,1/1/2003,3,0.815199971199036,0.827000021934509,0.817499995231628,1086,
9/30/2002,2/1/2003,3,0.80019998550415,0.8125,0.804000020027161,580,
9/30/2002,3/1/2003,3,0.77020001411438,0.780499994754791,0.773500025272369,1292,
9/30/2002,4/1/2003,3,0.736199975013733,0.745999991893768,0.740000009536743,306,
9/30/2002,5/1/2003,3,0.702199995517731,0.712000012397766,0.709999978542328,5,
9/30/2002,6/1/2003,3,0.683200001716614,0.691999971866608,0.685000002384186,470,
9/30/2002,7/1/2003,3,0.674700021743774,0.681999981403351,0.681999981403351,101,
9/30/2002,8/1/2003,3,0.673200011253357,0,0,50,
9/30/2002,9/1/2003,3,0.676199972629547,0,0,80,
9/30/2002,10/1/2003,3,0.679199993610382,0,0,15,
9/30/2002,11/1/2003,3,0.682699978351593,0,0,65,
9/30/2002,12/1/2003,3,0.685699999332428,0,0,365,
9/30/2002,1/1/2004,3,0.686200022697449,0,0,0,
9/30/2002,2/1/2004,3,0.6807000041008,0,0,0,
9/30/2002,3/1/2004,3,0.665700018405914,0,0,0,
10/1/2002,11/1/2002,1,30.8299999237061,31.1800003051758,30.4500007629395,97932,
10/1/2002,12/1/2002,1,30.4799995422363,30.8500003814697,30.2099990844727,44219,
10/1/2002,1/1/2003,1,29.9699993133545,30.25,29.7099990844727,16079,
10/1/2002,2/1/2003,1,29.3400001525879,29.6499996185303,29.2000007629395,9184,
10/1/2002,3/1/2003,1,28.6100006103516,28.8299999237061,28.4899997711182,5977,
10/1/2002,4/1/2003,1,27.8899993896484,28.0499992370605,27.7700004577637,3648,
10/1/2002,5/1/2003,1,27.1900005340576,27.2999992370605,27.0599994659424,1861,
10/1/2002,6/1/2003,1,26.5400009155273,26.7000007629395,26.4899997711182,4883,
10/1/2002,7/1/2003,1,25.9899997711182,26.0499992370605,25.8600006103516,2860,
10/1/2002,8/1/2003,1,25.5599994659424,25.6299991607666,25.6299991607666,1629,
10/1/2002,9/1/2003,1,25.2099990844727,0,0,1730,
10/1/2002,10/1/2003,1,24.8700008392334,24.9500007629395,24.8400001525879,2820,
10/1/2002,11/1/2003,1,24.5900001525879,24.6599998474121,24.5499992370605,90,
10/1/2002,12/1/2003,1,24.3600006103516,24.4500007629395,24.1499996185303,6914,
10/1/2002,1/1/2004,1,24.1700000762939,24.2299995422363,24.2299995422363,409,
10/1/2002,2/1/2004,1,23.9899997711182,24.0499992370605,24.0499992370605,253,
10/1/2002,3/1/2004,1,23.8099994659424,23.7999992370605,23.7399997711182,155,
10/1/2002,4/1/2004,1,23.6399993896484,0,0,0,
10/1/2002,5/1/2004,1,23.4799995422363,0,0,0,
10/1/2002,6/1/2004,1,23.3600006103516,23.3400001525879,23.2800006866455,327,
10/1/2002,7/1/2004,1,23.2800006866455,0,0,0,
10/1/2002,8/1/2004,1,23.2099990844727,0,0,0,
10/1/2002,9/1/2004,1,23.1499996185303,0,0,0,
10/1/2002,10/1/2004,1,23.0900001525879,0,0,0,
10/1/2002,11/1/2004,1,23.0400009155273,0,0,0,
10/1/2002,12/1/2004,1,22.9899997711182,23,22.8999996185303,3311,
10/1/2002,1/1/2005,1,22.9400005340576,0,0,0,
10/1/2002,2/1/2005,1,22.8999996185303,0,0,250,
10/1/2002,3/1/2005,1,22.8700008392334,0,0,0,
10/1/2002,6/1/2005,1,22.7800006866455,0,0,0,
10/1/2002,12/1/2005,1,22.4500007629395,0,0,0,
10/1/2002,12/1/2006,1,22.0200004577637,22,22,100,
10/1/2002,12/1/2007,1,21.75,0,0,0,
10/1/2002,12/1/2008,1,21.6000003814697,0,0,0,
10/1/2002,11/1/2002,2,0.827099978923798,0.833500027656555,0.810500025749207,30035,
10/1/2002,12/1/2002,2,0.809599995613098,0.814000010490418,0.796999990940094,9460,
10/1/2002,1/1/2003,2,0.798900008201599,0.801999986171722,0.799000024795532,4504,
10/1/2002,2/1/2003,2,0.794700026512146,0.796000003814697,0.795000016689301,608,
10/1/2002,3/1/2003,2,0.79449999332428,0.796999990940094,0.795000016689301,713,
10/1/2002,4/1/2003,2,0.841000020503998,0.839999973773956,0.839999973773956,275,
10/1/2002,5/1/2003,2,0.834999978542328,0.832000017166138,0.830999970436096,289,
10/1/2002,6/1/2003,2,0.822499990463257,0,0,264,
10/1/2002,7/1/2003,2,0.804000020027161,0,0,25,
10/1/2002,8/1/2003,2,0.780499994754791,0,0,0,
10/1/2002,9/1/2003,2,0.75,0,0,70,
10/1/2002,10/1/2003,2,0.714999973773956,0,0,0,
10/1/2002,11/1/2002,3,0.82039999961853,0.829500019550324,0.810000002384186,22178,
10/1/2002,12/1/2002,3,0.825900018215179,0.833999991416931,0.816999971866608,5398,
10/1/2002,1/1/2003,3,0.826900005340576,0.834500014781952,0.822000026702881,3504,
10/1/2002,2/1/2003,3,0.810899972915649,0.818000018596649,0.806999981403351,1621,
10/1/2002,3/1/2003,3,0.779900014400482,0.787500023841858,0.779999971389771,2159,
10/1/2002,4/1/2003,3,0.745400011539459,0.753000020980835,0.75,345,
10/1/2002,5/1/2003,3,0.711399972438812,0.717999994754791,0.711000025272369,323,
10/1/2002,6/1/2003,3,0.692399978637695,0.699000000953674,0.695999979972839,1597,
10/1/2002,7/1/2003,3,0.683399975299835,0.690999984741211,0.690999984741211,13,
10/1/2002,8/1/2003,3,0.681400001049042,0.689000010490418,0.681999981403351,21,
10/1/2002,9/1/2003,3,0.684400022029877,0.693000018596649,0.693000018596649,9,
10/1/2002,10/1/2003,3,0.687399983406067,0.695500016212463,0.695500016212463,2,
10/1/2002,11/1/2003,3,0.690400004386902,0.699000000953674,0.699000000953674,2,
10/1/2002,12/1/2003,3,0.693400025367737,0,0,1280,
10/1/2002,1/1/2004,3,0.693899989128113,0.694999992847443,0.694999992847443,5,
10/1/2002,2/1/2004,3,0.688399970531464,0,0,0,
10/1/2002,3/1/2004,3,0.673399984836578,0,0,0,
10/1/2002,4/1/2004,3,0.657400012016296,0,0,0,
10/2/2002,11/1/2002,1,30.4899997711182,31.0499992370605,30.2000007629395,100866,
10/2/2002,12/1/2002,1,30.2800006866455,30.6700000762939,30,59946,
10/2/2002,1/1/2003,1,29.7999992370605,30.1299991607666,29.5799999237061,14033,
10/2/2002,2/1/2003,1,29.1900005340576,29.5100002288818,29.1000003814697,6844,
10/2/2002,3/1/2003,1,28.4899997711182,28.7099990844727,28.3700008392334,7760,
10/2/2002,4/1/2003,1,27.8099994659424,28.0100002288818,27.8299999237061,3792,
10/2/2002,5/1/2003,1,27.1599998474121,27.1200008392334,27.1200008392334,1960,
10/2/2002,6/1/2003,1,26.5400009155273,26.6000003814697,26.2999992370605,6133,
10/2/2002,7/1/2003,1,25.9799995422363,26.0499992370605,25.9899997711182,950,
10/2/2002,8/1/2003,1,25.5400009155273,0,0,104,
10/2/2002,9/1/2003,1,25.1900005340576,25.2000007629395,25.1200008392334,83,
10/2/2002,10/1/2003,1,24.8500003814697,0,0,907,
10/2/2002,11/1/2003,1,24.5699996948242,0,0,0,
10/2/2002,12/1/2003,1,24.3400001525879,24.5,24.1000003814697,3944,
10/2/2002,1/1/2004,1,24.1499996185303,0,0,0,
10/2/2002,2/1/2004,1,23.9699993133545,0,0,0,
10/2/2002,3/1/2004,1,23.7900009155273,0,0,12,
10/2/2002,4/1/2004,1,23.6200008392334,0,0,20,
10/2/2002,5/1/2004,1,23.4599990844727,0,0,0,
10/2/2002,6/1/2004,1,23.3400001525879,0,0,340,
10/2/2002,7/1/2004,1,23.2600002288818,0,0,0,
10/2/2002,8/1/2004,1,23.1900005340576,0,0,0,
10/2/2002,9/1/2004,1,23.1299991607666,0,0,1,
10/2/2002,10/1/2004,1,23.0699996948242,0,0,0,
10/2/2002,11/1/2004,1,23.0200004577637,0,0,0,
10/2/2002,12/1/2004,1,22.9699993133545,23,22.8999996185303,778,
10/2/2002,1/1/2005,1,22.9200000762939,0,0,0,
10/2/2002,2/1/2005,1,22.8799991607666,0,0,0,
10/2/2002,3/1/2005,1,22.8500003814697,0,0,0,
10/2/2002,6/1/2005,1,22.7600002288818,0,0,43,
10/2/2002,12/1/2005,1,22.4599990844727,0,0,100,
10/2/2002,12/1/2006,1,22.0499992370605,0,0,0,
10/2/2002,12/1/2007,1,21.7999992370605,0,0,0,
10/2/2002,12/1/2008,1,21.6599998474121,0,0,0,
10/2/2002,11/1/2002,2,0.824999988079071,0.833999991416931,0.819999992847443,26091,
10/2/2002,12/1/2002,2,0.805199980735779,0.814000010490418,0.800999999046326,9993,
10/2/2002,1/1/2003,2,0.794700026512146,0.802500009536743,0.792500019073486,3109,
10/2/2002,2/1/2003,2,0.79119998216629,0.795000016689301,0.795000016689301,562,
10/2/2002,3/1/2003,2,0.79119998216629,0.790499985218048,0.790499985218048,297,
10/2/2002,4/1/2003,2,0.838199973106384,0,0,170,
10/2/2002,5/1/2003,2,0.832199990749359,0,0,630,
10/2/2002,6/1/2003,2,0.818700015544891,0,0,549,
10/2/2002,7/1/2003,2,0.80019998550415,0,0,0,
10/2/2002,8/1/2003,2,0.776700019836426,0,0,100,
10/2/2002,9/1/2003,2,0.746200025081635,0,0,0,
10/2/2002,10/1/2003,2,0.711199998855591,0,0,0,
10/2/2002,11/1/2002,3,0.813499987125397,0.82480001449585,0.806999981403351,20913,
10/2/2002,12/1/2002,3,0.819100022315979,0.829599976539612,0.814000010490418,10747,
10/2/2002,1/1/2003,3,0.820599973201752,0.829500019550324,0.818000018596649,2592,
10/2/2002,2/1/2003,3,0.805100023746491,0.814999997615814,0.805000007152557,415,
10/2/2002,3/1/2003,3,0.774600028991699,0.779999971389771,0.774999976158142,519,
10/2/2002,4/1/2003,3,0.740599989891052,0.745999991893768,0.744000017642975,199,
10/2/2002,5/1/2003,3,0.707099974155426,0.71450001001358,0.708999991416931,1546,
10/2/2002,6/1/2003,3,0.689100027084351,0.691999971866608,0.691999971866608,1530,
10/2/2002,7/1/2003,3,0.680599987506866,0,0,310,
10/2/2002,8/1/2003,3,0.679099977016449,0,0,250,
10/2/2002,9/1/2003,3,0.682099997997284,0,0,42,
10/2/2002,10/1/2003,3,0.685100018978119,0,0,0,
10/2/2002,11/1/2003,3,0.688099980354309,0.694000005722046,0.694000005722046,1,
10/2/2002,12/1/2003,3,0.691100001335144,0,0,590,
10/2/2002,1/1/2004,3,0.691600024700165,0,0,0,
10/2/2002,2/1/2004,3,0.686100006103516,0.686500012874603,0.686500012874603,1,
10/2/2002,3/1/2004,3,0.67110002040863,0,0,0,
10/2/2002,4/1/2004,3,0.655099987983704,0,0,20,
10/3/2002,11/1/2002,1,29.7600002288818,30.6599998474121,29.6000003814697,103426,
10/3/2002,12/1/2002,1,29.6399993896484,30.4599990844727,29.5,65436,
10/3/2002,1/1/2003,1,29.2800006866455,29.8799991607666,29.1000003814697,19315,
10/3/2002,2/1/2003,1,28.7900009155273,29.2800006866455,28.6499996185303,9761,
10/3/2002,3/1/2003,1,28.1800003051758,28.6000003814697,28.0499992370605,7002,
10/3/2002,4/1/2003,1,27.5799999237061,27.9200000762939,27.4599990844727,6173,
10/3/2002,5/1/2003,1,26.9799995422363,26.9500007629395,26.9500007629395,6788,
10/3/2002,6/1/2003,1,26.3899993896484,26.6100006103516,26.25,4182,
10/3/2002,7/1/2003,1,25.8500003814697,25.7999992370605,25.7999992370605,184,
10/3/2002,8/1/2003,1,25.4200000762939,25.5799999237061,25.25,238,
10/3/2002,9/1/2003,1,25.0799999237061,24.9699993133545,24.8999996185303,340,
10/3/2002,10/1/2003,1,24.7600002288818,24.5,24.5,126,
10/3/2002,11/1/2003,1,24.5,0,0,505,
10/3/2002,12/1/2003,1,24.2900009155273,24.25,24.1200008392334,3033,
10/3/2002,1/1/2004,1,24.1100006103516,0,0,0,
10/3/2002,2/1/2004,1,23.9300003051758,0,0,0,
10/3/2002,3/1/2004,1,23.7600002288818,0,0,0,
10/3/2002,4/1/2004,1,23.6000003814697,0,0,20,
10/3/2002,5/1/2004,1,23.4500007629395,0,0,20,
10/3/2002,6/1/2004,1,23.3400001525879,0,0,1354,
10/3/2002,7/1/2004,1,23.2600002288818,0,0,0,
10/3/2002,8/1/2004,1,23.1900005340576,0,0,0,
10/3/2002,9/1/2004,1,23.1299991607666,0,0,0,
10/3/2002,10/1/2004,1,23.0699996948242,0,0,0,
10/3/2002,11/1/2004,1,23.0300006866455,0,0,0,
10/3/2002,12/1/2004,1,22.9899997711182,0,0,525,
10/3/2002,1/1/2005,1,22.9500007629395,0,0,0,
10/3/2002,2/1/2005,1,22.9099998474121,0,0,0,
10/3/2002,3/1/2005,1,22.8799991607666,0,0,0,
10/3/2002,6/1/2005,1,22.7900009155273,0,0,0,
10/3/2002,12/1/2005,1,22.5400009155273,0,0,0,
10/3/2002,12/1/2006,1,22.1299991607666,0,0,0,
10/3/2002,12/1/2007,1,21.8799991607666,0,0,0,
10/3/2002,12/1/2008,1,21.7399997711182,0,0,0,
10/3/2002,11/1/2002,2,0.802500009536743,0.833999991416931,0.795000016689301,28586,
10/3/2002,12/1/2002,2,0.788699984550476,0.811600029468536,0.783500015735626,9189,
10/3/2002,1/1/2003,2,0.781700015068054,0.797999978065491,0.778500020503998,1313,
10/3/2002,2/1/2003,2,0.779900014400482,0.781499981880188,0.779999971389771,283,
10/3/2002,3/1/2003,2,0.7810999751091,0.783999979496002,0.779999971389771,170,
10/3/2002,4/1/2003,2,0.829599976539612,0.832000017166138,0.829999983310699,276,
10/3/2002,5/1/2003,2,0.823599994182587,0,0,15,
10/3/2002,6/1/2003,2,0.811100006103516,0,0,0,
10/3/2002,7/1/2003,2,0.793099999427795,0,0,0,
10/3/2002,8/1/2003,2,0.769599974155426,0,0,0,
10/3/2002,9/1/2003,2,0.739600002765656,0,0,0,
10/3/2002,10/1/2003,2,0.704599976539612,0,0,0,
10/3/2002,11/1/2002,3,0.794300019741058,0.819999992847443,0.788500010967255,27609,
10/3/2002,12/1/2002,3,0.800800025463104,0.825100004673004,0.795000016689301,10749,
10/3/2002,1/1/2003,3,0.803300023078918,0.819800019264221,0.800000011920929,2570,
10/3/2002,2/1/2003,3,0.790300011634827,0.796000003814697,0.78600001335144,2203,
10/3/2002,3/1/2003,3,0.762799978256226,0.768999993801117,0.751999974250793,335,
10/3/2002,4/1/2003,3,0.731800019741058,0.737999975681305,0.73199999332428,62,
10/3/2002,5/1/2003,3,0.69980001449585,0.703000009059906,0.699999988079071,31,
10/3/2002,6/1/2003,3,0.683300018310547,0.685999989509583,0.685999989509583,396,
10/3/2002,7/1/2003,3,0.675800025463104,0.679000020027161,0.679000020027161,128,
10/3/2002,8/1/2003,3,0.674799978733063,0.677999973297119,0.675499975681305,4,
10/3/2002,9/1/2003,3,0.678300023078918,0.679000020027161,0.677500009536743,105,
10/3/2002,10/1/2003,3,0.681800007820129,0.681999981403351,0.681999981403351,1,
10/3/2002,11/1/2003,3,0.684800028800964,0,0,0,
10/3/2002,12/1/2003,3,0.687799990177155,0.689999997615814,0.689999997615814,255,
10/3/2002,1/1/2004,3,0.688300013542175,0.689999997615814,0.689999997615814,6,
10/3/2002,2/1/2004,3,0.682799994945526,0,0,0,
10/3/2002,3/1/2004,3,0.667800009250641,0,0,0,
10/3/2002,4/1/2004,3,0.651799976825714,0,0,0,
10/4/2002,11/1/2002,1,29.6200008392334,29.9500007629395,29.3500003814697,87751,
10/4/2002,12/1/2002,1,29.5200004577637,29.7999992370605,29.2999992370605,61210,
10/4/2002,1/1/2003,1,29.2099990844727,29.4699993133545,28.9500007629395,14262,
10/4/2002,2/1/2003,1,28.7800006866455,28.8700008392334,28.6499996185303,7974,
10/4/2002,3/1/2003,1,28.2299995422363,28.2199993133545,28,5508,
10/4/2002,4/1/2003,1,27.6599998474121,27.6499996185303,27.5,2856,
10/4/2002,5/1/2003,1,27.0900001525879,26.9699993133545,26.9699993133545,297,
10/4/2002,6/1/2003,1,26.5200004577637,26.5,26.3700008392334,8713,
10/4/2002,7/1/2003,1,25.9899997711182,25.7999992370605,25.7399997711182,3175,
10/4/2002,8/1/2003,1,25.5699996948242,0,0,1952,
10/4/2002,9/1/2003,1,25.2399997711182,0,0,207,
10/4/2002,10/1/2003,1,24.9300003051758,24.8199996948242,24.7999992370605,430,
10/4/2002,11/1/2003,1,24.6800003051758,0,0,150,
10/4/2002,12/1/2003,1,24.4699993133545,24.3500003814697,24.2999992370605,11258,
10/4/2002,1/1/2004,1,24.2900009155273,0,0,70,
10/4/2002,2/1/2004,1,24.1100006103516,0,0,90,
10/4/2002,3/1/2004,1,23.9400005340576,0,0,95,
10/4/2002,4/1/2004,1,23.7800006866455,0,0,0,
10/4/2002,5/1/2004,1,23.6299991607666,0,0,0,
10/4/2002,6/1/2004,1,23.5200004577637,0,0,750,
10/4/2002,7/1/2004,1,23.4400005340576,0,0,0,
10/4/2002,8/1/2004,1,23.3700008392334,0,0,0,
10/4/2002,9/1/2004,1,23.3099994659424,0,0,0,
10/4/2002,10/1/2004,1,23.25,0,0,0,
10/4/2002,11/1/2004,1,23.2099990844727,0,0,0,
10/4/2002,12/1/2004,1,23.1700000762939,23.1499996185303,23.1000003814697,235,
10/4/2002,1/1/2005,1,23.1299991607666,0,0,0,
10/4/2002,2/1/2005,1,23.0900001525879,0,0,0,
10/4/2002,3/1/2005,1,23.0599994659424,0,0,0,
10/4/2002,6/1/2005,1,22.9699993133545,22.9500007629395,22.8999996185303,190,
10/4/2002,12/1/2005,1,22.7199993133545,0,0,0,
10/4/2002,12/1/2006,1,22.3099994659424,0,0,0,
10/4/2002,12/1/2007,1,22.0599994659424,0,0,0,
10/4/2002,12/1/2008,1,21.9200000762939,0,0,0,
10/4/2002,11/1/2002,2,0.79720002412796,0.808499991893768,0.791499972343445,23182,
10/4/2002,12/1/2002,2,0.785700023174286,0.79449999332428,0.778999984264374,8089,
10/4/2002,1/1/2003,2,0.779699981212616,0.786499977111816,0.775499999523163,1911,
10/4/2002,2/1/2003,2,0.779699981212616,0,0,630,
10/4/2002,3/1/2003,2,0.78219997882843,0.777999997138977,0.777999997138977,66,
10/4/2002,4/1/2003,2,0.832199990749359,0.830999970436096,0.824999988079071,237,
10/4/2002,5/1/2003,2,0.82669997215271,0.827000021934509,0.827000021934509,1,
10/4/2002,6/1/2003,2,0.81470000743866,0.815999984741211,0.815999984741211,1,
10/4/2002,7/1/2003,2,0.79720002412796,0.800000011920929,0.800000011920929,1,
10/4/2002,8/1/2003,2,0.774699985980988,0,0,0,
10/4/2002,9/1/2003,2,0.747200012207031,0,0,25,
10/4/2002,10/1/2003,2,0.712199985980988,0,0,0,
10/4/2002,11/1/2002,3,0.791899979114533,0.800499975681305,0.78600001335144,19312,
10/4/2002,12/1/2002,3,0.798699975013733,0.807699978351593,0.794000029563904,6858,
10/4/2002,1/1/2003,3,0.802200019359589,0.809000015258789,0.798500001430512,2634,
10/4/2002,2/1/2003,3,0.790199995040894,0.795499980449677,0.787500023841858,2103,
10/4/2002,3/1/2003,3,0.764699995517731,0.767499983310699,0.762499988079071,560,
10/4/2002,4/1/2003,3,0.735199987888336,0.737999975681305,0.734000027179718,644,
10/4/2002,5/1/2003,3,0.704200029373169,0.708000004291534,0.703000009059906,108,
10/4/2002,6/1/2003,3,0.688700020313263,0.686500012874603,0.685999989509583,737,
10/4/2002,7/1/2003,3,0.68120002746582,0.682500004768372,0.682500004768372,36,
10/4/2002,8/1/2003,3,0.680199980735779,0.682500004768372,0.681999981403351,137,
10/4/2002,9/1/2003,3,0.683700025081635,0.685500025749207,0.685500025749207,175,
10/4/2002,10/1/2003,3,0.687200009822845,0,0,4,
10/4/2002,11/1/2003,3,0.690699994564056,0,0,4,
10/4/2002,12/1/2003,3,0.694199979305267,0,0,31,
10/4/2002,1/1/2004,3,0.694700002670288,0,0,1,
10/4/2002,2/1/2004,3,0.689199984073639,0,0,0,
10/4/2002,3/1/2004,3,0.674199998378754,0,0,0,
10/4/2002,4/1/2004,3,0.658200025558472,0,0,0,
10/7/2002,11/1/2002,1,29.6399993896484,30.1000003814697,29.3999996185303,69618,
10/7/2002,12/1/2002,1,29.6399993896484,29.9899997711182,29.3400001525879,47695,
10/7/2002,1/1/2003,1,29.2999992370605,29.6200008392334,29.0499992370605,8794,
10/7/2002,2/1/2003,1,28.8600006103516,29.0499992370605,28.6499996185303,4890,
10/7/2002,3/1/2003,1,28.2999992370605,28.3999996185303,28.0699996948242,2641,
10/7/2002,4/1/2003,1,27.7199993133545,27.8999996185303,27.6499996185303,744,
10/7/2002,5/1/2003,1,27.1399993896484,27,27,384,
10/7/2002,6/1/2003,1,26.5599994659424,26.5400009155273,26.4500007629395,2401,
10/7/2002,7/1/2003,1,26.0300006866455,25.8999996185303,25.8999996185303,284,
10/7/2002,8/1/2003,1,25.6100006103516,25.4500007629395,25.4500007629395,249,
10/7/2002,9/1/2003,1,25.2800006866455,0,0,130,
10/7/2002,10/1/2003,1,24.9699993133545,0,0,700,
10/7/2002,11/1/2003,1,24.7199993133545,0,0,100,
10/7/2002,12/1/2003,1,24.5,24.4699993133545,24.2999992370605,4559,
10/7/2002,1/1/2004,1,24.3099994659424,0,0,0,
10/7/2002,2/1/2004,1,24.1200008392334,0,0,250,
10/7/2002,3/1/2004,1,23.9400005340576,0,0,0,
10/7/2002,4/1/2004,1,23.7700004577637,0,0,0,
10/7/2002,5/1/2004,1,23.6100006103516,0,0,0,
10/7/2002,6/1/2004,1,23.4899997711182,23.5499992370605,23.5499992370605,213,
10/7/2002,7/1/2004,1,23.4099998474121,0,0,0,
10/7/2002,8/1/2004,1,23.3400001525879,0,0,0,
10/7/2002,9/1/2004,1,23.2800006866455,0,0,0,
10/7/2002,10/1/2004,1,23.2199993133545,0,0,0,
10/7/2002,11/1/2004,1,23.1800003051758,0,0,0,
10/7/2002,12/1/2004,1,23.1399993896484,0,0,0,
10/7/2002,1/1/2005,1,23.1000003814697,0,0,0,
10/7/2002,2/1/2005,1,23.0599994659424,0,0,0,
10/7/2002,3/1/2005,1,23.0300006866455,0,0,0,
10/7/2002,6/1/2005,1,22.9400005340576,23,22.8999996185303,240,
10/7/2002,12/1/2005,1,22.6900005340576,0,0,0,
10/7/2002,12/1/2006,1,22.2800006866455,0,0,0,
10/7/2002,12/1/2007,1,22.0300006866455,0,0,0,
10/7/2002,12/1/2008,1,21.8899993896484,0,0,0,
10/7/2002,11/1/2002,2,0.804700016975403,0.806999981403351,0.785000026226044,26077,
10/7/2002,12/1/2002,2,0.79119998216629,0.792999982833862,0.777999997138977,11820,
10/7/2002,1/1/2003,2,0.783200025558472,0.783500015735626,0.774999976158142,2032,
10/7/2002,2/1/2003,2,0.78219997882843,0.78250002861023,0.78250002861023,95,
10/7/2002,3/1/2003,2,0.784200012683868,0.78250002861023,0.78250002861023,126,
10/7/2002,4/1/2003,2,0.834200024604797,0.830999970436096,0.830999970436096,418,
10/7/2002,5/1/2003,2,0.828199982643127,0,0,20,
10/7/2002,6/1/2003,2,0.816200017929077,0,0,20,
10/7/2002,7/1/2003,2,0.798200011253357,0,0,0,
10/7/2002,8/1/2003,2,0.775200009346008,0,0,0,
10/7/2002,9/1/2003,2,0.747200012207031,0,0,0,
10/7/2002,10/1/2003,2,0.712199985980988,0,0,0,
10/7/2002,11/1/2002,3,0.791599988937378,0.801800012588501,0.783999979496002,19132,
10/7/2002,12/1/2002,3,0.799600005149841,0.808399975299835,0.791999995708466,10733,
10/7/2002,1/1/2003,3,0.803099989891052,0.808499991893768,0.796500027179718,2805,
10/7/2002,2/1/2003,3,0.791599988937378,0.795499980449677,0.78600001335144,1473,
10/7/2002,3/1/2003,3,0.766099989414215,0.771000027656555,0.763499975204468,538,
10/7/2002,4/1/2003,3,0.736599981784821,0.740000009536743,0.734499990940094,421,
10/7/2002,5/1/2003,3,0.705600023269653,0.707000017166138,0.702000021934509,460,
10/7/2002,6/1/2003,3,0.690599977970123,0.690999984741211,0.690999984741211,494,
10/7/2002,7/1/2003,3,0.683099985122681,0.681999981403351,0.681999981403351,168,
10/7/2002,8/1/2003,3,0.682099997997284,0.684000015258789,0.681999981403351,146,
10/7/2002,9/1/2003,3,0.685599982738495,0.685000002384186,0.685000002384186,10,
10/7/2002,10/1/2003,3,0.689100027084351,0,0,9,
10/7/2002,11/1/2003,3,0.692600011825562,0,0,0,
10/7/2002,12/1/2003,3,0.696099996566772,0,0,355,
10/7/2002,1/1/2004,3,0.696099996566772,0,0,50,
10/7/2002,2/1/2004,3,0.690100014209747,0,0,0,
10/7/2002,3/1/2004,3,0.674099981784821,0,0,0,
10/7/2002,4/1/2004,3,0.658100008964539,0,0,0,
10/8/2002,11/1/2002,1,29.4799995422363,29.7900009155273,29.0300006866455,87811,
10/8/2002,12/1/2002,1,29.5100002288818,29.7800006866455,29.0799999237061,61639,
10/8/2002,1/1/2003,1,29.1499996185303,29.3799991607666,28.7999992370605,12306,
10/8/2002,2/1/2003,1,28.7199993133545,28.7800006866455,28.3500003814697,6406,
10/8/2002,3/1/2003,1,28.1599998474121,28.2000007629395,27.8999996185303,8292,
10/8/2002,4/1/2003,1,27.6000003814697,27.6100006103516,27.3899993896484,3278,
10/8/2002,5/1/2003,1,27.0400009155273,26.9500007629395,26.9500007629395,924,
10/8/2002,6/1/2003,1,26.4799995422363,26.5499992370605,26.3500003814697,4633,
10/8/2002,7/1/2003,1,25.9500007629395,26,25.7999992370605,1095,
10/8/2002,8/1/2003,1,25.5300006866455,25.4699993133545,25.4699993133545,856,
10/8/2002,9/1/2003,1,25.2000007629395,25.1299991607666,25.1200008392334,693,
10/8/2002,10/1/2003,1,24.8899993896484,24.8999996185303,24.8999996185303,685,
10/8/2002,11/1/2003,1,24.6399993896484,0,0,175,
10/8/2002,12/1/2003,1,24.4200000762939,24.5,24.3999996185303,3619,
10/8/2002,1/1/2004,1,24.2299995422363,0,0,40,
10/8/2002,2/1/2004,1,24.0400009155273,0,0,60,
10/8/2002,3/1/2004,1,23.8600006103516,0,0,100,
10/8/2002,4/1/2004,1,23.6900005340576,0,0,0,
10/8/2002,5/1/2004,1,23.5300006866455,0,0,0,
10/8/2002,6/1/2004,1,23.4099998474121,23.5,23.5,242,
10/8/2002,7/1/2004,1,23.3299999237061,0,0,25,
10/8/2002,8/1/2004,1,23.2600002288818,0,0,0,
10/8/2002,9/1/2004,1,23.2000007629395,0,0,0,
10/8/2002,10/1/2004,1,23.1399993896484,0,0,0,
10/8/2002,11/1/2004,1,23.1000003814697,0,0,0,
10/8/2002,12/1/2004,1,23.0599994659424,22.8999996185303,22.8999996185303,1,
10/8/2002,1/1/2005,1,23.0300006866455,0,0,0,
10/8/2002,2/1/2005,1,23,0,0,0,
10/8/2002,3/1/2005,1,22.9799995422363,0,0,0,
10/8/2002,6/1/2005,1,22.9099998474121,0,0,0,
10/8/2002,12/1/2005,1,22.6499996185303,0,0,0,
10/8/2002,12/1/2006,1,22.2399997711182,0,0,0,
10/8/2002,12/1/2007,1,21.9899997711182,0,0,0,
10/8/2002,12/1/2008,1,21.8799991607666,0,0,0,
10/8/2002,11/1/2002,2,0.823499977588654,0.824999988079071,0.79449999332428,34700,
10/8/2002,12/1/2002,2,0.800999999046326,0.801999986171722,0.779999971389771,13128,
10/8/2002,1/1/2003,2,0.789499998092651,0.788999974727631,0.771000027656555,2365,
10/8/2002,2/1/2003,2,0.788500010967255,0,0,84,
10/8/2002,3/1/2003,2,0.791000008583069,0,0,380,
10/8/2002,4/1/2003,2,0.841000020503998,0.837999999523163,0.824000000953674,435,
10/8/2002,5/1/2003,2,0.834999978542328,0.827000021934509,0.827000021934509,52,
10/8/2002,6/1/2003,2,0.823000013828278,0,0,0,
10/8/2002,7/1/2003,2,0.805000007152557,0,0,0,
10/8/2002,8/1/2003,2,0.782000005245209,0,0,10,
10/8/2002,9/1/2003,2,0.754000008106232,0,0,0,
10/8/2002,10/1/2003,2,0.718999981880188,0,0,0,
10/8/2002,11/1/2002,3,0.790499985218048,0.795000016689301,0.77700001001358,19935,
10/8/2002,12/1/2002,3,0.797399997711182,0.802500009536743,0.787000000476837,8256,
10/8/2002,1/1/2003,3,0.800899982452393,0.801999986171722,0.791000008583069,2422,
10/8/2002,2/1/2003,3,0.789900004863739,0.791000008583069,0.779999971389771,1723,
10/8/2002,3/1/2003,3,0.765399992465973,0.765999972820282,0.759999990463257,388,
10/8/2002,4/1/2003,3,0.736899971961975,0.736999988555908,0.730000019073486,302,
10/8/2002,5/1/2003,3,0.706399977207184,0.707000017166138,0.700500011444092,172,
10/8/2002,6/1/2003,3,0.691900014877319,0.691999971866608,0.685000002384186,216,
10/8/2002,7/1/2003,3,0.684400022029877,0.685000002384186,0.680000007152557,52,
10/8/2002,8/1/2003,3,0.683399975299835,0.684499979019165,0.680999994277954,152,
10/8/2002,9/1/2003,3,0.686900019645691,0.688000023365021,0.683000028133392,176,
10/8/2002,10/1/2003,3,0.690400004386902,0.691999971866608,0.689999997615814,26,
10/8/2002,11/1/2003,3,0.693899989128113,0.695500016212463,0.693000018596649,26,
10/8/2002,12/1/2003,3,0.697399973869324,0.699000000953674,0.695999979972839,337,
10/8/2002,1/1/2004,3,0.697399973869324,0.699999988079071,0.698000013828278,12,
10/8/2002,2/1/2004,3,0.691399991512299,0,0,0,
10/8/2002,3/1/2004,3,0.675400018692017,0,0,0,
10/8/2002,4/1/2004,3,0.65939998626709,0,0,0,
10/9/2002,11/1/2002,1,29.3500003814697,29.7800006866455,29.2600002288818,74571,
10/9/2002,12/1/2002,1,29.4500007629395,29.8299999237061,29.3500003814697,70386,
10/9/2002,1/1/2003,1,29.1000003814697,29.3600006103516,28.9699993133545,17998,
10/9/2002,2/1/2003,1,28.6700000762939,28.9500007629395,28.6000003814697,5627,
10/9/2002,3/1/2003,1,28.1200008392334,28.2999992370605,28.0699996948242,6490,
10/9/2002,4/1/2003,1,27.5900001525879,27.5699996948242,27.5200004577637,1818,
10/9/2002,5/1/2003,1,27.0599994659424,27.1499996185303,26.9599990844727,393,
10/9/2002,6/1/2003,1,26.5300006866455,26.5799999237061,26.3500003814697,3730,
10/9/2002,7/1/2003,1,26.0200004577637,0,0,2121,
10/9/2002,8/1/2003,1,25.6200008392334,0,0,918,
10/9/2002,9/1/2003,1,25.3099994659424,25.2999992370605,25.0799999237061,193,
10/9/2002,10/1/2003,1,25.0300006866455,0,0,350,
10/9/2002,11/1/2003,1,24.7999992370605,0,0,225,
10/9/2002,12/1/2003,1,24.6000003814697,24.5499992370605,24.3500003814697,3539,
10/9/2002,1/1/2004,1,24.4099998474121,0,0,65,
10/9/2002,2/1/2004,1,24.2299995422363,0,0,50,
10/9/2002,3/1/2004,1,24.0499992370605,0,0,0,
10/9/2002,4/1/2004,1,23.8799991607666,0,0,0,
10/9/2002,5/1/2004,1,23.7199993133545,0,0,0,
10/9/2002,6/1/2004,1,23.6000003814697,23.4500007629395,23.4500007629395,275,
10/9/2002,7/1/2004,1,23.5200004577637,0,0,0,
10/9/2002,8/1/2004,1,23.4599990844727,0,0,0,
10/9/2002,9/1/2004,1,23.4099998474121,0,0,0,
10/9/2002,10/1/2004,1,23.3600006103516,0,0,0,
10/9/2002,11/1/2004,1,23.3199996948242,0,0,0,
10/9/2002,12/1/2004,1,23.2800006866455,0,0,0,
10/9/2002,1/1/2005,1,23.25,0,0,0,
10/9/2002,2/1/2005,1,23.2199993133545,0,0,0,
10/9/2002,3/1/2005,1,23.2000007629395,23.0499992370605,23.0499992370605,30,
10/9/2002,6/1/2005,1,23.1299991607666,23,22.9500007629395,225,
10/9/2002,12/1/2005,1,22.8700008392334,0,0,0,
10/9/2002,12/1/2006,1,22.4599990844727,0,0,100,
10/9/2002,12/1/2007,1,22.2299995422363,0,0,0,
10/9/2002,12/1/2008,1,22.1299991607666,0,0,0,
10/9/2002,11/1/2002,2,0.82039999961853,0.841000020503998,0.816999971866608,38682,
10/9/2002,12/1/2002,2,0.796599984169006,0.811999976634979,0.791000008583069,24653,
10/9/2002,1/1/2003,2,0.784600019454956,0.796000003814697,0.781000018119812,4038,
10/9/2002,2/1/2003,2,0.783599972724915,0.787999987602234,0.78600001335144,461,
10/9/2002,3/1/2003,2,0.786099970340729,0,0,281,
10/9/2002,4/1/2003,2,0.836099982261658,0.841000020503998,0.833000004291534,314,
10/9/2002,5/1/2003,2,0.829500019550324,0,0,23,
10/9/2002,6/1/2003,2,0.816999971866608,0,0,0,
10/9/2002,7/1/2003,2,0.798500001430512,0,0,0,
10/9/2002,8/1/2003,2,0.775499999523163,0,0,0,
10/9/2002,9/1/2003,2,0.747500002384186,0,0,0,
10/9/2002,10/1/2003,2,0.712499976158142,0,0,0,
10/9/2002,11/1/2002,3,0.794200003147125,0.801999986171722,0.787000000476837,23338,
10/9/2002,12/1/2002,3,0.800800025463104,0.809000015258789,0.79449999332428,11047,
10/9/2002,1/1/2003,3,0.803799986839294,0.811999976634979,0.799000024795532,2199,
10/9/2002,2/1/2003,3,0.79229998588562,0.801500022411346,0.787999987602234,597,
10/9/2002,3/1/2003,3,0.767300009727478,0.771000027656555,0.765999972820282,692,
10/9/2002,4/1/2003,3,0.73879998922348,0.744000017642975,0.736999988555908,136,
10/9/2002,5/1/2003,3,0.708299994468689,0.712999999523163,0.708000004291534,199,
10/9/2002,6/1/2003,3,0.69379997253418,0,0,392,
10/9/2002,7/1/2003,3,0.686299979686737,0,0,287,
10/9/2002,8/1/2003,3,0.68529999256134,0,0,237,
10/9/2002,9/1/2003,3,0.688799977302551,0,0,150,
10/9/2002,10/1/2003,3,0.692300021648407,0,0,25,
10/9/2002,11/1/2003,3,0.695800006389618,0,0,25,
10/9/2002,12/1/2003,3,0.699299991130829,0.699000000953674,0.698499977588654,362,
10/9/2002,1/1/2004,3,0.699299991130829,0,0,25,
10/9/2002,2/1/2004,3,0.693300008773804,0,0,0,
10/9/2002,3/1/2004,3,0.677299976348877,0,0,0,
10/9/2002,4/1/2004,3,0.661300003528595,0,0,0,
10/10/2002,11/1/2002,1,28.9699993133545,29.5,28.5200004577637,91013,
10/10/2002,12/1/2002,1,29.0699996948242,29.5799999237061,28.6000003814697,75530,
10/10/2002,1/1/2003,1,28.7099990844727,29.1499996185303,28.3199996948242,21758,
10/10/2002,2/1/2003,1,28.2999992370605,28.7199993133545,28,6382,
10/10/2002,3/1/2003,1,27.8099994659424,27.8999996185303,27.5,2565,
10/10/2002,4/1/2003,1,27.3400001525879,27.5699996948242,26.9500007629395,2865,
10/10/2002,5/1/2003,1,26.8700008392334,26.7999992370605,26.4500007629395,1418,
10/10/2002,6/1/2003,1,26.3999996185303,26.4500007629395,25.9500007629395,7655,
10/10/2002,7/1/2003,1,25.9300003051758,0,0,1203,
10/10/2002,8/1/2003,1,25.5599994659424,0,0,161,
10/10/2002,9/1/2003,1,25.2800006866455,25.1000003814697,25.0499992370605,591,
10/10/2002,10/1/2003,1,25.0200004577637,0,0,256,
10/10/2002,11/1/2003,1,24.7900009155273,24.5799999237061,24.5799999237061,80,
10/10/2002,12/1/2003,1,24.5900001525879,24.5499992370605,24.2999992370605,6135,
10/10/2002,1/1/2004,1,24.4099998474121,0,0,60,
10/10/2002,2/1/2004,1,24.2299995422363,0,0,0,
10/10/2002,3/1/2004,1,24.0499992370605,0,0,0,
10/10/2002,4/1/2004,1,23.8799991607666,0,0,0,
10/10/2002,5/1/2004,1,23.7199993133545,0,0,0,
10/10/2002,6/1/2004,1,23.6000003814697,0,0,650,
10/10/2002,7/1/2004,1,23.5200004577637,0,0,0,
10/10/2002,8/1/2004,1,23.4699993133545,0,0,0,
10/10/2002,9/1/2004,1,23.4300003051758,0,0,0,
10/10/2002,10/1/2004,1,23.3899993896484,0,0,0,
10/10/2002,11/1/2004,1,23.3600006103516,0,0,0,
10/10/2002,12/1/2004,1,23.3299999237061,0,0,150,
10/10/2002,1/1/2005,1,23.3099994659424,0,0,0,
10/10/2002,2/1/2005,1,23.2900009155273,0,0,0,
10/10/2002,3/1/2005,1,23.2700004577637,0,0,0,
10/10/2002,6/1/2005,1,23.2099990844727,23,23,100,
10/10/2002,12/1/2005,1,23.0100002288818,0,0,0,
10/10/2002,12/1/2006,1,22.6000003814697,0,0,0,
10/10/2002,12/1/2007,1,22.3799991607666,22.25,22.1000003814697,155,
10/10/2002,12/1/2008,1,22.2800006866455,22.25,22.25,51,
10/10/2002,11/1/2002,2,0.80460000038147,0.820500016212463,0.795000016689301,24775,
10/10/2002,12/1/2002,2,0.78219997882843,0.796000003814697,0.773000001907349,12105,
10/10/2002,1/1/2003,2,0.772199988365173,0.784500002861023,0.762499988079071,3864,
10/10/2002,2/1/2003,2,0.77319997549057,0.778500020503998,0.773999989032745,380,
10/10/2002,3/1/2003,2,0.776700019836426,0.77700001001358,0.769999980926514,349,
10/10/2002,4/1/2003,2,0.828199982643127,0.825999975204468,0.823000013828278,361,
10/10/2002,5/1/2003,2,0.822700023651123,0.822499990463257,0.819000005722046,155,
10/10/2002,6/1/2003,2,0.810199975967407,0,0,0,
10/10/2002,7/1/2003,2,0.791700005531311,0,0,50,
10/10/2002,8/1/2003,2,0.768700003623962,0,0,0,
10/10/2002,9/1/2003,2,0.740700006484985,0,0,0,
10/10/2002,10/1/2003,2,0.705699980258942,0,0,0,
10/10/2002,11/1/2002,3,0.782999992370606,0.795000016689301,0.772000014781952,24590,
10/10/2002,12/1/2002,3,0.790799975395203,0.800499975681305,0.779999971389771,12783,
10/10/2002,1/1/2003,3,0.793799996376038,0.801100015640259,0.783999979496002,3881,
10/10/2002,2/1/2003,3,0.782299995422363,0.79009997844696,0.772499978542328,1607,
10/10/2002,3/1/2003,3,0.758300006389618,0.764999985694885,0.75,333,
10/10/2002,4/1/2003,3,0.730799973011017,0.736000001430512,0.72000002861023,407,
10/10/2002,5/1/2003,3,0.701300024986267,0.705999970436096,0.695999979972839,621,
10/10/2002,6/1/2003,3,0.687799990177155,0.686500012874603,0.683499991893768,395,
10/10/2002,7/1/2003,3,0.680800020694733,0.683499991893768,0.683499991893768,400,
10/10/2002,8/1/2003,3,0.680299997329712,0.680999994277954,0.680999994277954,100,
10/10/2002,9/1/2003,3,0.684300005435944,0.682500004768372,0.680499970912933,132,
10/10/2002,10/1/2003,3,0.688300013542175,0.688000023365021,0.685999989509583,101,
10/10/2002,11/1/2003,3,0.691799998283386,0.690999984741211,0.690999984741211,103,
10/10/2002,12/1/2003,3,0.695299983024597,0.694500029087067,0.694500029087067,891,
10/10/2002,1/1/2004,3,0.695299983024597,0,0,40,
10/10/2002,2/1/2004,3,0.689300000667572,0,0,0,
10/10/2002,3/1/2004,3,0.67330002784729,0,0,0,
10/10/2002,4/1/2004,3,0.657299995422363,0,0,0,
10/11/2002,11/1/2002,1,29.3700008392334,29.3999996185303,28.7999992370605,68090,
10/11/2002,12/1/2002,1,29.4300003051758,29.4799995422363,28.8999996185303,61095,
10/11/2002,1/1/2003,1,28.9799995422363,29,28.6299991607666,19315,
10/11/2002,2/1/2003,1,28.5100002288818,28.5400009155273,28.2600002288818,6628,
10/11/2002,3/1/2003,1,27.9899997711182,28.0499992370605,27.8199996948242,5243,
10/11/2002,4/1/2003,1,27.4899997711182,27.5,27.3500003814697,1483,
10/11/2002,5/1/2003,1,26.9899997711182,26.8799991607666,26.8500003814697,313,
10/11/2002,6/1/2003,1,26.5,26.6000003814697,26.3500003814697,3539,
10/11/2002,7/1/2003,1,26.0100002288818,25.9500007629395,25.8500003814697,535,
10/11/2002,8/1/2003,1,25.6299991607666,25.5499992370605,25.5499992370605,135,
10/11/2002,9/1/2003,1,25.3400001525879,25.25,25.2000007629395,460,
10/11/2002,10/1/2003,1,25.0699996948242,25.0499992370605,25.0499992370605,3,
10/11/2002,11/1/2003,1,24.8299999237061,0,0,225,
10/11/2002,12/1/2003,1,24.6200008392334,24.6499996185303,24.5,4186,
10/11/2002,1/1/2004,1,24.4300003051758,0,0,5,
10/11/2002,2/1/2004,1,24.2399997711182,0,0,0,
10/11/2002,3/1/2004,1,24.0499992370605,0,0,300,
10/11/2002,4/1/2004,1,23.8799991607666,0,0,0,
10/11/2002,5/1/2004,1,23.7199993133545,0,0,0,
10/11/2002,6/1/2004,1,23.6000003814697,23.6499996185303,23.6000003814697,535,
10/11/2002,7/1/2004,1,23.5100002288818,0,0,50,
10/11/2002,8/1/2004,1,23.4500007629395,0,0,0,
10/11/2002,9/1/2004,1,23.3999996185303,0,0,0,
10/11/2002,10/1/2004,1,23.3500003814697,0,0,0,
10/11/2002,11/1/2004,1,23.3099994659424,0,0,0,
10/11/2002,12/1/2004,1,23.2800006866455,0,0,450,
10/11/2002,1/1/2005,1,23.2600002288818,0,0,0,
10/11/2002,2/1/2005,1,23.2399997711182,0,0,0,
10/11/2002,3/1/2005,1,23.2199993133545,0,0,0,
10/11/2002,6/1/2005,1,23.1599998474121,23.1000003814697,23.1000003814697,100,
10/11/2002,12/1/2005,1,22.9599990844727,0,0,0,
10/11/2002,12/1/2006,1,22.5499992370605,0,0,0,
10/11/2002,12/1/2007,1,22.3299999237061,0,0,0,
10/11/2002,12/1/2008,1,22.1800003051758,0,0,0,
10/11/2002,11/1/2002,2,0.820100009441376,0.822000026702881,0.804499983787537,20829,
10/11/2002,12/1/2002,2,0.792900025844574,0.794000029563904,0.7814000248909,13639,
10/11/2002,1/1/2003,2,0.780399978160858,0.779999971389771,0.776000022888184,2114,
10/11/2002,2/1/2003,2,0.780399978160858,0,0,557,
10/11/2002,3/1/2003,2,0.783900022506714,0,0,732,
10/11/2002,4/1/2003,2,0.833899974822998,0.830999970436096,0.829999983310699,843,
10/11/2002,5/1/2003,2,0.828400015830994,0.824500024318695,0.824000000953674,187,
10/11/2002,6/1/2003,2,0.815900027751923,0,0,220,
10/11/2002,7/1/2003,2,0.797399997711182,0,0,0,
10/11/2002,8/1/2003,2,0.774900019168854,0,0,30,
10/11/2002,9/1/2003,2,0.747399985790253,0,0,110,
10/11/2002,10/1/2003,2,0.712400019168854,0,0,0,
10/11/2002,11/1/2002,3,0.789699971675873,0.792500019073486,0.77649998664856,15687,
10/11/2002,12/1/2002,3,0.796899974346161,0.799499988555908,0.787000000476837,7844,
10/11/2002,1/1/2003,3,0.799399971961975,0.802500009536743,0.795499980449677,2596,
10/11/2002,2/1/2003,3,0.786899983882904,0.789499998092651,0.78250002861023,297,
10/11/2002,3/1/2003,3,0.761900007724762,0.777499973773956,0.760999977588654,199,
10/11/2002,4/1/2003,3,0.733900010585785,0.736999988555908,0.735000014305115,136,
10/11/2002,5/1/2003,3,0.70389997959137,0.708500027656555,0.708000004291534,34,
10/11/2002,6/1/2003,3,0.689899981021881,0.694500029087067,0.689499974250793,125,
10/11/2002,7/1/2003,3,0.682900011539459,0.685000002384186,0.685000002384186,6,
10/11/2002,8/1/2003,3,0.682399988174439,0.686999976634979,0.683000028133392,4,
10/11/2002,9/1/2003,3,0.68639999628067,0.689499974250793,0.689499974250793,12,
10/11/2002,10/1/2003,3,0.690400004386902,0.695500016212463,0.695500016212463,2,
10/11/2002,11/1/2003,3,0.693400025367737,0,0,1,
10/11/2002,12/1/2003,3,0.697399973869324,0,0,1,
10/11/2002,1/1/2004,3,0.697399973869324,0,0,1,
10/11/2002,2/1/2004,3,0.691399991512299,0,0,0,
10/11/2002,3/1/2004,3,0.675400018692017,0,0,0,
10/11/2002,4/1/2004,3,0.65939998626709,0,0,0,
10/14/2002,11/1/2002,1,30.0300006866455,30.1700000762939,29.2000007629395,83156,
10/14/2002,12/1/2002,1,29.9699993133545,30.0799999237061,29.2900009155273,85845,
10/14/2002,1/1/2003,1,29.4400005340576,29.5300006866455,28.8299999237061,14988,
10/14/2002,2/1/2003,1,28.8999996185303,28.9500007629395,28.4500007629394,3877,
10/14/2002,3/1/2003,1,28.3299999237061,28.3999996185303,27.8999996185303,3662,
10/14/2002,4/1/2003,1,27.7900009155273,27.7800006866455,27.7399997711182,963,
10/14/2002,5/1/2003,1,27.2600002288818,27.1800003051758,27.0799999237061,1322,
10/14/2002,6/1/2003,1,26.7399997711182,26.6800003051758,26.4799995422363,6615,
10/14/2002,7/1/2003,1,26.2299995422363,26.1000003814697,26.1000003814697,1430,
10/14/2002,8/1/2003,1,25.8400001525879,25.7999992370605,25.6000003814697,619,
10/14/2002,9/1/2003,1,25.5400009155273,25.3199996948242,25.2900009155273,295,
10/14/2002,10/1/2003,1,25.2600002288818,0,0,64,
10/14/2002,11/1/2003,1,25.0100002288818,0,0,259,
10/14/2002,12/1/2003,1,24.7900009155273,24.7000007629395,24.6499996185303,3276,
10/14/2002,1/1/2004,1,24.5900001525879,0,0,361,
10/14/2002,2/1/2004,1,24.3899993896484,0,0,0,
10/14/2002,3/1/2004,1,24.1900005340576,0,0,0,
10/14/2002,4/1/2004,1,24.0100002288818,0,0,0,
10/14/2002,5/1/2004,1,23.8400001525879,0,0,0,
10/14/2002,6/1/2004,1,23.7099990844727,0,0,200,
10/14/2002,7/1/2004,1,23.6200008392334,0,0,0,
10/14/2002,8/1/2004,1,23.5599994659424,0,0,0,
10/14/2002,9/1/2004,1,23.5100002288818,0,0,0,
10/14/2002,10/1/2004,1,23.4599990844727,0,0,0,
10/14/2002,11/1/2004,1,23.4099998474121,0,0,0,
10/14/2002,12/1/2004,1,23.3500003814697,0,0,400,
10/14/2002,1/1/2005,1,23.3400001525879,0,0,0,
10/14/2002,2/1/2005,1,23.3199996948242,0,0,0,
10/14/2002,3/1/2005,1,23.2999992370605,0,0,0,
10/14/2002,6/1/2005,1,23.2399997711182,0,0,0,
10/14/2002,12/1/2005,1,23.0400009155273,0,0,100,
10/14/2002,12/1/2006,1,22.6299991607666,0,0,0,
10/14/2002,12/1/2007,1,22.4099998474121,0,0,0,
10/14/2002,12/1/2008,1,22.2600002288818,22.1800003051758,22.1800003051758,1,
10/14/2002,11/1/2002,2,0.84960001707077,0.851000010967255,0.816999971866608,20847,
10/14/2002,12/1/2002,2,0.81029999256134,0.814000010490418,0.791499972343445,13649,
10/14/2002,1/1/2003,2,0.792699992656708,0.796000003814697,0.777499973773956,3729,
10/14/2002,2/1/2003,2,0.79119998216629,0.790000021457672,0.790000021457672,366,
10/14/2002,3/1/2003,2,0.793200016021729,0.788999974727631,0.788999974727631,216,
10/14/2002,4/1/2003,2,0.842199981212616,0.84500002861023,0.839999973773956,1217,
10/14/2002,5/1/2003,2,0.834200024604797,0.836499989032745,0.833500027656555,993,
10/14/2002,6/1/2003,2,0.819999992847443,0.816999971866608,0.815999984741211,455,
10/14/2002,7/1/2003,2,0.800499975681305,0,0,0,
10/14/2002,8/1/2003,2,0.77700001001358,0,0,0,
10/14/2002,9/1/2003,2,0.748499989509583,0,0,0,
10/14/2002,10/1/2003,2,0.712499976158142,0,0,0,
10/14/2002,11/1/2002,3,0.808899998664856,0.811999976634979,0.78600001335144,19094,
10/14/2002,12/1/2002,3,0.81470000743866,0.818000018596649,0.794000029563904,8098,
10/14/2002,1/1/2003,3,0.816200017929077,0.819000005722046,0.797999978065491,2686,
10/14/2002,2/1/2003,3,0.801199972629547,0.802500009536743,0.788999974727631,627,
10/14/2002,3/1/2003,3,0.773699998855591,0.776000022888184,0.763999998569489,398,
10/14/2002,4/1/2003,3,0.74370002746582,0.745999991893768,0.745999991893768,104,
10/14/2002,5/1/2003,3,0.712199985980988,0.714999973773956,0.709999978542328,125,
10/14/2002,6/1/2003,3,0.697200000286102,0.702000021934509,0.691500008106232,177,
10/14/2002,7/1/2003,3,0.68970000743866,0.685000002384186,0.685000002384186,206,
10/14/2002,8/1/2003,3,0.688700020313263,0.683499991893768,0.683499991893768,56,
10/14/2002,9/1/2003,3,0.692200005054474,0,0,55,
10/14/2002,10/1/2003,3,0.695699989795685,0.690400004386902,0.690400004386902,55,
10/14/2002,11/1/2003,3,0.699199974536896,0,0,55,
10/14/2002,12/1/2003,3,0.702700018882751,0,0,205,
10/14/2002,1/1/2004,3,0.702700018882751,0,0,55,
10/14/2002,2/1/2004,3,0.695699989795685,0,0,0,
10/14/2002,3/1/2004,3,0.678699970245361,0,0,50,
10/14/2002,4/1/2004,3,0.661700010299683,0,0,0,
10/15/2002,11/1/2002,1,29.7199993133545,30.2000007629395,29.5799999237061,71539,
10/15/2002,12/1/2002,1,29.7600002288818,30.1499996185303,29.5799999237061,73489,
10/15/2002,1/1/2003,1,29.2800006866455,29.5499992370605,29.1499996185303,16827,
10/15/2002,2/1/2003,1,28.7399997711182,28.9699993133545,28.6000003814697,5741,
10/15/2002,3/1/2003,1,28.1900005340576,28.3500003814697,28.0300006866455,3106,
10/15/2002,4/1/2003,1,27.6599998474121,27.8199996948242,27.5799999237061,2624,
10/15/2002,5/1/2003,1,27.1299991607666,27.0499992370605,27.0499992370605,1134,
10/15/2002,6/1/2003,1,26.6100006103516,26.7999992370605,26.5400009155273,4771,
10/15/2002,7/1/2003,1,26.1000003814697,26.1200008392334,25.9599990844727,1820,
10/15/2002,8/1/2003,1,25.7099990844727,25.6000003814697,25.6000003814697,385,
10/15/2002,9/1/2003,1,25.4099998474121,25.3700008392334,25.3700008392334,557,
10/15/2002,10/1/2003,1,25.1399993896484,0,0,175,
10/15/2002,11/1/2003,1,24.8999996185303,0,0,0,
10/15/2002,12/1/2003,1,24.6800003051758,24.6499996185303,24.5499992370605,2792,
10/15/2002,1/1/2004,1,24.4799995422363,0,0,418,
10/15/2002,2/1/2004,1,24.2900009155273,0,0,300,
10/15/2002,3/1/2004,1,24.1000003814697,0,0,100,
10/15/2002,4/1/2004,1,23.9200000762939,0,0,0,
10/15/2002,5/1/2004,1,23.75,0,0,0,
10/15/2002,6/1/2004,1,23.6200008392334,0,0,0,
10/15/2002,7/1/2004,1,23.5300006866455,0,0,0,
10/15/2002,8/1/2004,1,23.4699993133545,0,0,50,
10/15/2002,9/1/2004,1,23.4200000762939,0,0,0,
10/15/2002,10/1/2004,1,23.3700008392334,0,0,0,
10/15/2002,11/1/2004,1,23.3199996948242,0,0,0,
10/15/2002,12/1/2004,1,23.2600002288818,0,0,50,
10/15/2002,1/1/2005,1,23.25,0,0,0,
10/15/2002,2/1/2005,1,23.2299995422363,0,0,0,
10/15/2002,3/1/2005,1,23.2099990844727,0,0,0,
10/15/2002,6/1/2005,1,23.1499996185303,0,0,0,
10/15/2002,12/1/2005,1,22.9500007629395,22.8999996185303,22.8999996185303,20,
10/15/2002,12/1/2006,1,22.5400009155273,0,0,0,
10/15/2002,12/1/2007,1,22.3199996948242,0,0,0,
10/15/2002,12/1/2008,1,22.1700000762939,0,0,0,
10/15/2002,11/1/2002,2,0.839900016784668,0.855000019073486,0.833999991416931,25355,
10/15/2002,12/1/2002,2,0.801400005817413,0.814999997615814,0.796000003814697,12753,
10/15/2002,1/1/2003,2,0.785600006580353,0.796999990940094,0.783999979496002,4658,
10/15/2002,2/1/2003,2,0.784600019454956,0.78600001335144,0.783999979496002,1929,
10/15/2002,3/1/2003,2,0.787599980831146,0.789499998092651,0.783999979496002,461,
10/15/2002,4/1/2003,2,0.837100028991699,0.83899998664856,0.833999991416931,397,
10/15/2002,5/1/2003,2,0.829599976539612,0,0,176,
10/15/2002,6/1/2003,2,0.816100001335144,0,0,262,
10/15/2002,7/1/2003,2,0.797100007534027,0,0,75,
10/15/2002,8/1/2003,2,0.773599982261658,0,0,0,
10/15/2002,9/1/2003,2,0.745100021362305,0,0,0,
10/15/2002,10/1/2003,2,0.709100008010864,0,0,0,
10/15/2002,11/1/2002,3,0.799799978733063,0.8125,0.794000029563904,19755,
10/15/2002,12/1/2002,3,0.805800020694733,0.818000018596649,0.800999999046326,9371,
10/15/2002,1/1/2003,3,0.807299971580505,0.818499982357025,0.805499970912933,1436,
10/15/2002,2/1/2003,3,0.792800009250641,0.802999973297119,0.792999982833862,514,
10/15/2002,3/1/2003,3,0.765799999237061,0.774999976158142,0.763999998569489,638,
10/15/2002,4/1/2003,3,0.736299991607666,0.74099999666214,0.740499973297119,920,
10/15/2002,5/1/2003,3,0.705799996852875,0,0,726,
10/15/2002,6/1/2003,3,0.69080001115799,0.694000005722046,0.694000005722046,401,
10/15/2002,7/1/2003,3,0.683799982070923,0,0,205,
10/15/2002,8/1/2003,3,0.683300018310547,0,0,25,
10/15/2002,9/1/2003,3,0.687300026416779,0,0,275,
10/15/2002,10/1/2003,3,0.69080001115799,0.693499982357025,0.693499982357025,26,
10/15/2002,11/1/2003,3,0.6942999958992,0,0,0,
10/15/2002,12/1/2003,3,0.697799980640411,0,0,499,
10/15/2002,1/1/2004,3,0.697799980640411,0,0,0,
10/15/2002,2/1/2004,3,0.69080001115799,0,0,0,
10/15/2002,3/1/2004,3,0.673799991607666,0,0,0,
10/15/2002,4/1/2004,3,0.656799972057343,0,0,0,
10/16/2002,11/1/2002,1,29.4699993133545,29.8700008392334,29.1800003051758,60937,
10/16/2002,12/1/2002,1,29.4899997711182,29.9200000762939,29.2000007629395,81045,
10/16/2002,1/1/2003,1,29.1000003814697,29.5,28.8999996185303,29580,
10/16/2002,2/1/2003,1,28.5799999237061,28.8700008392334,28.4799995422363,8206,
10/16/2002,3/1/2003,1,28.0499992370605,28.3999996185303,27.8999996185303,5300,
10/16/2002,4/1/2003,1,27.5300006866455,27.7399997711182,27.6000003814697,4384,
10/16/2002,5/1/2003,1,27.0100002288818,27.2099990844727,27.0499992370605,1181,
10/16/2002,6/1/2003,1,26.5,26.7000007629395,26.3500003814697,6071,
10/16/2002,7/1/2003,1,25.9899997711182,26.1100006103516,25.9699993133545,4265,
10/16/2002,8/1/2003,1,25.6100006103516,0,0,1007,
10/16/2002,9/1/2003,1,25.3199996948242,25.4099998474121,25.4099998474121,460,
10/16/2002,10/1/2003,1,25.0599994659424,25.2000007629395,25.0799999237061,1120,
10/16/2002,11/1/2003,1,24.8199996948242,0,0,575,
10/16/2002,12/1/2003,1,24.6000003814697,25,24.5,3850,
10/16/2002,1/1/2004,1,24.3999996185303,0,0,25,
10/16/2002,2/1/2004,1,24.2099990844727,0,0,500,
10/16/2002,3/1/2004,1,24.0200004577637,0,0,0,
10/16/2002,4/1/2004,1,23.8400001525879,0,0,0,
10/16/2002,5/1/2004,1,23.6700000762939,0,0,0,
10/16/2002,6/1/2004,1,23.5400009155273,0,0,600,
10/16/2002,7/1/2004,1,23.4500007629395,0,0,0,
10/16/2002,8/1/2004,1,23.3899993896484,0,0,0,
10/16/2002,9/1/2004,1,23.3400001525879,0,0,0,
10/16/2002,10/1/2004,1,23.2900009155273,0,0,0,
10/16/2002,11/1/2004,1,23.25,0,0,0,
10/16/2002,12/1/2004,1,23.2099990844727,23.5499992370605,23.5499992370605,472,
10/16/2002,1/1/2005,1,23.2000007629395,0,0,0,
10/16/2002,2/1/2005,1,23.1800003051758,0,0,0,
10/16/2002,3/1/2005,1,23.1599998474121,0,0,0,
10/16/2002,6/1/2005,1,23.1000003814697,0,0,450,
10/16/2002,12/1/2005,1,22.8999996185303,0,0,150,
10/16/2002,12/1/2006,1,22.5300006866455,0,0,470,
10/16/2002,12/1/2007,1,22.2900009155273,0,0,0,
10/16/2002,12/1/2008,1,22.1100006103516,0,0,0,
10/16/2002,11/1/2002,2,0.839299976825714,0.851999998092651,0.829999983310699,19192,
10/16/2002,12/1/2002,2,0.798500001430512,0.809499979019165,0.791999995708466,14632,
10/16/2002,1/1/2003,2,0.782999992370606,0.791000008583069,0.777999997138977,3461,
10/16/2002,2/1/2003,2,0.782999992370606,0.788999974727631,0.782999992370606,1194,
10/16/2002,3/1/2003,2,0.786499977111816,0.791000008583069,0.787500023841858,552,
10/16/2002,4/1/2003,2,0.837000012397766,0,0,460,
10/16/2002,5/1/2003,2,0.829999983310699,0.831499993801117,0.831499993801117,102,
10/16/2002,6/1/2003,2,0.816999971866608,0.818000018596649,0.818000018596649,65,
10/16/2002,7/1/2003,2,0.798500001430512,0,0,50,
10/16/2002,8/1/2003,2,0.774999976158142,0,0,50,
10/16/2002,9/1/2003,2,0.746500015258789,0,0,275,
10/16/2002,10/1/2003,2,0.710500001907349,0,0,0,
10/16/2002,11/1/2002,3,0.799600005149841,0.809000015258789,0.795000016689301,20612,
10/16/2002,12/1/2002,3,0.805599987506866,0.815999984741211,0.802500009536743,16281,
10/16/2002,1/1/2003,3,0.807099997997284,0.816500008106232,0.804499983787537,7194,
10/16/2002,2/1/2003,3,0.792599976062775,0.800999999046326,0.787999987602234,3834,
10/16/2002,3/1/2003,3,0.765600025653839,0.774500012397766,0.765999972820282,1530,
10/16/2002,4/1/2003,3,0.736100018024445,0.745000004768372,0.734000027179718,438,
10/16/2002,5/1/2003,3,0.705600023269653,0.71399998664856,0.705999970436096,114,
10/16/2002,6/1/2003,3,0.690599977970123,0.699500024318695,0.690999984741211,152,
10/16/2002,7/1/2003,3,0.683600008487701,0.688499987125397,0.684000015258789,1259,
10/16/2002,8/1/2003,3,0.683099985122681,0.683499991893768,0.683499991893768,3,
10/16/2002,9/1/2003,3,0.687099993228912,0.695999979972839,0.695999979972839,27,
10/16/2002,10/1/2003,3,0.690599977970123,0.700500011444092,0.700500011444092,77,
10/16/2002,11/1/2003,3,0.694100022315979,0.700999975204468,0.700999975204468,27,
10/16/2002,12/1/2003,3,0.69760000705719,0,0,1800,
10/16/2002,1/1/2004,3,0.69760000705719,0,0,25,
10/16/2002,2/1/2004,3,0.690599977970123,0,0,0,
10/16/2002,3/1/2004,3,0.673600018024445,0,0,0,
10/16/2002,4/1/2004,3,0.656599998474121,0,0,0,
10/17/2002,11/1/2002,1,29.6200008392334,29.7700004577637,29.0499992370605,61649,
10/17/2002,12/1/2002,1,29.6399993896484,29.75,29,79567,
10/17/2002,1/1/2003,1,29.2399997711182,29.2700004577637,28.75,23421,
10/17/2002,2/1/2003,1,28.7199993133545,28.7999992370605,28.2999992370605,7249,
10/17/2002,3/1/2003,1,28.1900005340576,28.2800006866455,27.75,5298,
10/17/2002,4/1/2003,1,27.6700000762939,27.5100002288818,27.3500003814697,3045,
10/17/2002,5/1/2003,1,27.1499996185303,27.0499992370605,26.8999996185303,3258,
10/17/2002,6/1/2003,1,26.6399993896484,26.5400009155273,26.3199996948242,6316,
10/17/2002,7/1/2003,1,26.1399993896484,0,0,1279,
10/17/2002,8/1/2003,1,25.7600002288818,0,0,446,
10/17/2002,9/1/2003,1,25.4699993133545,25.3500003814697,25.3500003814697,139,
10/17/2002,10/1/2003,1,25.2099990844727,0,0,806,
10/17/2002,11/1/2003,1,24.9699993133545,0,0,350,
10/17/2002,12/1/2003,1,24.75,24.75,24.5,3283,
10/17/2002,1/1/2004,1,24.5499992370605,0,0,0,
10/17/2002,2/1/2004,1,24.3600006103516,0,0,0,
10/17/2002,3/1/2004,1,24.1700000762939,0,0,0,
10/17/2002,4/1/2004,1,23.9899997711182,0,0,0,
10/17/2002,5/1/2004,1,23.8199996948242,0,0,0,
10/17/2002,6/1/2004,1,23.6900005340576,0,0,0,
10/17/2002,7/1/2004,1,23.6000003814697,0,0,0,
10/17/2002,8/1/2004,1,23.5400009155273,0,0,0,
10/17/2002,9/1/2004,1,23.4899997711182,0,0,0,
10/17/2002,10/1/2004,1,23.4400005340576,0,0,0,
10/17/2002,11/1/2004,1,23.3999996185303,0,0,0,
10/17/2002,12/1/2004,1,23.3600006103516,0,0,450,
10/17/2002,1/1/2005,1,23.3299999237061,0,0,0,
10/17/2002,2/1/2005,1,23.2999992370605,0,0,0,
10/17/2002,3/1/2005,1,23.2800006866455,0,0,0,
10/17/2002,6/1/2005,1,23.2199993133545,0,0,0,
10/17/2002,12/1/2005,1,23.0400009155273,0,0,450,
10/17/2002,12/1/2006,1,22.7399997711182,0,0,0,
10/17/2002,12/1/2007,1,22.5,0,0,0,
10/17/2002,12/1/2008,1,22.3199996948242,0,0,0,
10/17/2002,11/1/2002,2,0.839800000190735,0.843999981880188,0.824000000953674,21968,
10/17/2002,12/1/2002,2,0.799099981784821,0.802999973297119,0.785000026226044,13944,
10/17/2002,1/1/2003,2,0.784500002861023,0.785000026226044,0.773999989032745,3195,
10/17/2002,2/1/2003,2,0.784500002861023,0.783500015735626,0.782999992370606,433,
10/17/2002,3/1/2003,2,0.788500010967255,0.787000000476837,0.779999971389771,654,
10/17/2002,4/1/2003,2,0.839699983596802,0.839999973773956,0.829999983310699,446,
10/17/2002,5/1/2003,2,0.833199977874756,0,0,257,
10/17/2002,6/1/2003,2,0.820699989795685,0,0,10,
10/17/2002,7/1/2003,2,0.802200019359589,0,0,110,
10/17/2002,8/1/2003,2,0.778699994087219,0,0,0,
10/17/2002,9/1/2003,2,0.750199973583221,0,0,0,
10/17/2002,10/1/2003,2,0.714200019836426,0,0,0,
10/17/2002,11/1/2002,3,0.807699978351593,0.809000015258789,0.787999987602234,19176,
10/17/2002,12/1/2002,3,0.813000023365021,0.814499974250793,0.795000016689301,10617,
10/17/2002,1/1/2003,3,0.814499974250793,0.814999997615814,0.796500027179718,4236,
10/17/2002,2/1/2003,3,0.799499988555908,0.797999978065491,0.785000026226044,1237,
10/17/2002,3/1/2003,3,0.772000014781952,0.773999989032745,0.760999977588654,630,
10/17/2002,4/1/2003,3,0.741999983787537,0.74099999666214,0.730000019073486,413,
10/17/2002,5/1/2003,3,0.711499989032745,0.712000012397766,0.702499985694885,239,
10/17/2002,6/1/2003,3,0.69650000333786,0.694999992847443,0.693499982357025,104,
10/17/2002,7/1/2003,3,0.689499974250793,0.690999984741211,0.690999984741211,522,
10/17/2002,8/1/2003,3,0.689000010490418,0.690999984741211,0.690999984741211,101,
10/17/2002,9/1/2003,3,0.693000018596649,0.694999992847443,0.692499995231628,2,
10/17/2002,10/1/2003,3,0.69650000333786,0,0,0,
10/17/2002,11/1/2003,3,0.699999988079071,0,0,0,
10/17/2002,12/1/2003,3,0.703499972820282,0,0,472,
10/17/2002,1/1/2004,3,0.703499972820282,0,0,103,
10/17/2002,2/1/2004,3,0.69650000333786,0,0,3,
10/17/2002,3/1/2004,3,0.679499983787537,0,0,0,
10/17/2002,4/1/2004,3,0.662500023841858,0,0,0,
10/18/2002,11/1/2002,1,29.6000003814697,29.7099990844727,29.2800006866455,45202,
10/18/2002,12/1/2002,1,29.6000003814697,29.75,29.3299999237061,65224,
10/18/2002,1/1/2003,1,29.1800003051758,29.2600002288818,29,17842,
10/18/2002,2/1/2003,1,28.6599998474121,28.7199993133545,28.5,5183,
10/18/2002,3/1/2003,1,28.1299991607666,28.1700000762939,27.9599990844727,3168,
10/18/2002,4/1/2003,1,27.6100006103516,27.5799999237061,27.5,4628,
10/18/2002,5/1/2003,1,27.1000003814697,27.0200004577637,26.9599990844727,3729,
10/18/2002,6/1/2003,1,26.5900001525879,26.6000003814697,26.4500007629395,2753,
10/18/2002,7/1/2003,1,26.1000003814697,26,26,1140,
10/18/2002,8/1/2003,1,25.7199993133545,0,0,350,
10/18/2002,9/1/2003,1,25.4300003051758,25.4200000762939,25.3700008392334,247,
10/18/2002,10/1/2003,1,25.1700000762939,0,0,748,
10/18/2002,11/1/2003,1,24.9300003051758,0,0,233,
10/18/2002,12/1/2003,1,24.7099990844727,24.7000007629395,24.5599994659424,1955,
10/18/2002,1/1/2004,1,24.5100002288818,0,0,175,
10/18/2002,2/1/2004,1,24.3199996948242,0,0,33,
10/18/2002,3/1/2004,1,24.1299991607666,0,0,0,
10/18/2002,4/1/2004,1,23.9500007629395,0,0,0,
10/18/2002,5/1/2004,1,23.7800006866455,0,0,0,
10/18/2002,6/1/2004,1,23.6499996185303,0,0,500,
10/18/2002,7/1/2004,1,23.5599994659424,0,0,0,
10/18/2002,8/1/2004,1,23.5,0,0,0,
10/18/2002,9/1/2004,1,23.4500007629395,0,0,0,
10/18/2002,10/1/2004,1,23.4099998474121,0,0,0,
10/18/2002,11/1/2004,1,23.3799991607666,0,0,0,
10/18/2002,12/1/2004,1,23.3500003814697,0,0,300,
10/18/2002,1/1/2005,1,23.3199996948242,0,0,0,
10/18/2002,2/1/2005,1,23.2900009155273,0,0,0,
10/18/2002,3/1/2005,1,23.2700004577637,0,0,0,
10/18/2002,6/1/2005,1,23.2099990844727,0,0,0,
10/18/2002,12/1/2005,1,23.0300006866455,0,0,600,
10/18/2002,12/1/2006,1,22.7299995422363,0,0,300,
10/18/2002,12/1/2007,1,22.4899997711182,0,0,0,
10/18/2002,12/1/2008,1,22.3099994659424,0,0,0,
10/18/2002,11/1/2002,2,0.851700007915497,0.852500021457672,0.83459997177124,17431,
10/18/2002,12/1/2002,2,0.802699983119965,0.804000020027161,0.792999982833862,10285,
10/18/2002,1/1/2003,2,0.785199999809265,0.786499977111816,0.77700001001358,2073,
10/18/2002,2/1/2003,2,0.784699976444244,0.783500015735626,0.77700001001358,823,
10/18/2002,3/1/2003,2,0.7882000207901,0.791499972343445,0.783999979496002,84,
10/18/2002,4/1/2003,2,0.839200019836426,0.842000007629395,0.833999991416931,110,
10/18/2002,5/1/2003,2,0.83270001411438,0.832499980926514,0.832499980926514,1,
10/18/2002,6/1/2003,2,0.820200026035309,0.819999992847443,0.819999992847443,1,
10/18/2002,7/1/2003,2,0.801699995994568,0,0,0,
10/18/2002,8/1/2003,2,0.778199970722199,0,0,0,
10/18/2002,9/1/2003,2,0.749700009822845,0,0,0,
10/18/2002,10/1/2003,2,0.713699996471405,0,0,0,
10/18/2002,11/1/2002,3,0.80349999666214,0.808000028133392,0.796999990940094,14622,
10/18/2002,12/1/2002,3,0.808700025081635,0.814999997615814,0.80349999666214,9038,
10/18/2002,1/1/2003,3,0.809700012207031,0.813000023365021,0.806400001049042,2671,
10/18/2002,2/1/2003,3,0.795199990272522,0.799000024795532,0.794000029563904,506,
10/18/2002,3/1/2003,3,0.767700016498566,0.771499991416931,0.766499996185303,599,
10/18/2002,4/1/2003,3,0.73769998550415,0.741999983787537,0.735000014305115,91,
10/18/2002,5/1/2003,3,0.707199990749359,0.711499989032745,0.708999991416931,341,
10/18/2002,6/1/2003,3,0.692200005054474,0.695999979972839,0.691999971866608,560,
10/18/2002,7/1/2003,3,0.685199975967407,0.686999976634979,0.686999976634979,135,
10/18/2002,8/1/2003,3,0.684700012207031,0.686500012874603,0.686500012874603,179,
10/18/2002,9/1/2003,3,0.688700020313263,0.690500020980835,0.690500020980835,4,
10/18/2002,10/1/2003,3,0.692200005054474,0.694000005722046,0.694000005722046,4,
10/18/2002,11/1/2003,3,0.695699989795685,0,0,1,
10/18/2002,12/1/2003,3,0.699199974536896,0.699500024318695,0.699500024318695,81,
10/18/2002,1/1/2004,3,0.699199974536896,0.699999988079071,0.699999988079071,129,
10/18/2002,2/1/2004,3,0.692200005054474,0.692499995231628,0.692499995231628,130,
10/18/2002,3/1/2004,3,0.67519998550415,0.675499975681305,0.675499975681305,1,
10/18/2002,4/1/2004,3,0.658200025558472,0,0,0,
10/21/2002,11/1/2002,1,28.3700008392334,29.5,6.55999994277954,61957,
10/21/2002,12/1/2002,1,28.3400001525879,29.5400009155273,28.2000007629395,161627,
10/21/2002,1/1/2003,1,27.9599990844727,29.0599994659424,27.8500003814697,33290,
10/21/2002,2/1/2003,1,27.5499992370605,28.2999992370605,27.5,9026,
10/21/2002,3/1/2003,1,27.1499996185303,27.8299999237061,27.0499992370605,4890,
10/21/2002,4/1/2003,1,26.7399997711182,27.3500003814697,26.7800006866455,1740,
10/21/2002,5/1/2003,1,26.3299999237061,26.3999996185303,26.3999996185303,1298,
10/21/2002,6/1/2003,1,25.9200000762939,26.1900005340576,25.8999996185303,7292,
10/21/2002,7/1/2003,1,25.5100002288818,0,0,1663,
10/21/2002,8/1/2003,1,25.1700000762939,25.1200008392334,25.1200008392334,200,
10/21/2002,9/1/2003,1,24.9200000762939,0,0,500,
10/21/2002,10/1/2003,1,24.7000007629395,0,0,743,
10/21/2002,11/1/2003,1,24.4899997711182,24.5,24.5,468,
10/21/2002,12/1/2003,1,24.2900009155273,24.4500007629395,24.25,5746,
10/21/2002,1/1/2004,1,24.1100006103516,0,0,185,
10/21/2002,2/1/2004,1,23.9400005340576,0,0,0,
10/21/2002,3/1/2004,1,23.7700004577637,0,0,0,
10/21/2002,4/1/2004,1,23.6100006103516,0,0,9,
10/21/2002,5/1/2004,1,23.4599990844727,0,0,0,
10/21/2002,6/1/2004,1,23.3500003814697,0,0,300,
10/21/2002,7/1/2004,1,23.2700004577637,0,0,0,
10/21/2002,8/1/2004,1,23.2099990844727,0,0,0,
10/21/2002,9/1/2004,1,23.1599998474121,0,0,0,
10/21/2002,10/1/2004,1,23.1200008392334,0,0,0,
10/21/2002,11/1/2004,1,23.0900001525879,0,0,0,
10/21/2002,12/1/2004,1,23.0599994659424,0,0,350,
10/21/2002,1/1/2005,1,23.0300006866455,0,0,0,
10/21/2002,2/1/2005,1,23,0,0,0,
10/21/2002,3/1/2005,1,22.9799995422363,0,0,0,
10/21/2002,6/1/2005,1,22.9200000762939,0,0,0,
10/21/2002,12/1/2005,1,22.7399997711182,0,0,0,
10/21/2002,12/1/2006,1,22.4400005340576,0,0,0,
10/21/2002,12/1/2007,1,22.2000007629395,0,0,0,
10/21/2002,12/1/2008,1,22.0200004577637,0,0,0,
10/21/2002,11/1/2002,2,0.81029999256134,0.854900002479553,0.805999994277954,25002,
10/21/2002,12/1/2002,2,0.761099994182587,0.802900016307831,0.758499979972839,17312,
10/21/2002,1/1/2003,2,0.746100008487701,0.772000014781952,0.744000017642975,2335,
10/21/2002,2/1/2003,2,0.747600018978119,0.769999980926514,0.753000020980835,456,
10/21/2002,3/1/2003,2,0.752099990844727,0.759999990463257,0.754999995231628,536,
10/21/2002,4/1/2003,2,0.805599987506866,0.825999975204468,0.825999975204468,173,
10/21/2002,5/1/2003,2,0.799600005149841,0,0,315,
10/21/2002,6/1/2003,2,0.788100004196167,0,0,0,
10/21/2002,7/1/2003,2,0.771099984645844,0,0,0,
10/21/2002,8/1/2003,2,0.748099982738495,0,0,0,
10/21/2002,9/1/2003,2,0.720099985599518,0,0,1,
10/21/2002,10/1/2003,2,0.685100018978119,0,0,1,
10/21/2002,11/1/2002,3,0.762899994850159,0.802500009536743,0.759999990463257,26216,
10/21/2002,12/1/2002,3,0.770099997520447,0.808000028133392,0.767000019550324,19594,
10/21/2002,1/1/2003,3,0.772599995136261,0.796999990940094,0.772000014781952,5551,
10/21/2002,2/1/2003,3,0.761600017547607,0.782999992370606,0.761500000953674,2393,
10/21/2002,3/1/2003,3,0.738600015640259,0.757000029087067,0.737999975681305,1345,
10/21/2002,4/1/2003,3,0.713599979877472,0.722500026226044,0.716499984264374,841,
10/21/2002,5/1/2003,3,0.685599982738495,0.694000005722046,0.693000018596649,129,
10/21/2002,6/1/2003,3,0.672100007534027,0.684000015258789,0.680000007152557,226,
10/21/2002,7/1/2003,3,0.666100025177002,0.675000011920929,0.672999978065491,116,
10/21/2002,8/1/2003,3,0.666599988937378,0.675000011920929,0.672500014305115,36,
10/21/2002,9/1/2003,3,0.67110002040863,0.676500022411346,0.676500022411346,30,
10/21/2002,10/1/2003,3,0.675599992275238,0.681999981403351,0.681999981403351,30,
10/21/2002,11/1/2003,3,0.67960000038147,0.685999989509583,0.685000002384186,6,
10/21/2002,12/1/2003,3,0.683600008487701,0.689999997615814,0.689000010490418,462,
10/21/2002,1/1/2004,3,0.684099972248077,0.689000010490418,0.689000010490418,6,
10/21/2002,2/1/2004,3,0.677600026130676,0.683000028133392,0.683000028133392,4,
10/21/2002,3/1/2004,3,0.661099970340729,0.666000008583069,0.666000008583069,3,
10/21/2002,4/1/2004,3,0.644599974155426,0,0,0,
10/22/2002,11/1/2002,1,27.9200000762939,28.4099998474121,27.75,44472,
10/22/2002,12/1/2002,1,28.0699996948242,28.4400005340576,27.7700004577637,124794,
10/22/2002,1/1/2003,1,27.7000007629395,28.0499992370605,27.4500007629395,31518,
10/22/2002,2/1/2003,1,27.3500003814697,27.6499996185303,27.1200008392334,10578,
10/22/2002,3/1/2003,1,27,27.2399997711182,26.8500003814697,4978,
10/22/2002,4/1/2003,1,26.6499996185303,26.75,26.5499992370605,2263,
10/22/2002,5/1/2003,1,26.2900009155273,26.3999996185303,26.1700000762939,1110,
10/22/2002,6/1/2003,1,25.9300003051758,26.0300006866455,25.7800006866455,3966,
10/22/2002,7/1/2003,1,25.5499992370605,25.5,25.4799995422363,1409,
10/22/2002,8/1/2003,1,25.2299995422363,25.2199993133545,25.2199993133545,657,
10/22/2002,9/1/2003,1,25,24.9699993133545,24.7000007629395,286,
10/22/2002,10/1/2003,1,24.7900009155273,0,0,45,
10/22/2002,11/1/2003,1,24.5900001525879,0,0,55,
10/22/2002,12/1/2003,1,24.3899993896484,24.3999996185303,24.2000007629395,4774,
10/22/2002,1/1/2004,1,24.2199993133545,0,0,535,
10/22/2002,2/1/2004,1,24.0599994659424,0,0,25,
10/22/2002,3/1/2004,1,23.8999996185303,0,0,500,
10/22/2002,4/1/2004,1,23.75,0,0,0,
10/22/2002,5/1/2004,1,23.6100006103516,0,0,10,
10/22/2002,6/1/2004,1,23.5100002288818,0,0,400,
10/22/2002,7/1/2004,1,23.4400005340576,0,0,0,
10/22/2002,8/1/2004,1,23.3999996185303,0,0,0,
10/22/2002,9/1/2004,1,23.3600006103516,0,0,0,
10/22/2002,10/1/2004,1,23.3299999237061,0,0,0,
10/22/2002,11/1/2004,1,23.3099994659424,0,0,0,
10/22/2002,12/1/2004,1,23.2900009155273,23.1700000762939,22.8999996185303,901,
10/22/2002,1/1/2005,1,23.2600002288818,0,0,0,
10/22/2002,2/1/2005,1,23.2299995422363,0,0,0,
10/22/2002,3/1/2005,1,23.2099990844727,0,0,0,
10/22/2002,6/1/2005,1,23.1499996185303,0,0,0,
10/22/2002,12/1/2005,1,23,0,0,0,
10/22/2002,12/1/2006,1,22.7299995422363,0,0,0,
10/22/2002,12/1/2007,1,22.4899997711182,21.8500003814697,21.8500003814697,1,
10/22/2002,12/1/2008,1,22.3099994659424,0,0,10,
10/22/2002,11/1/2002,2,0.798500001430512,0.814999997615814,0.791499972343445,27710,
10/22/2002,12/1/2002,2,0.750800013542175,0.766499996185303,0.745999991893768,18235,
10/22/2002,1/1/2003,2,0.740000009536743,0.752499997615814,0.736000001430512,3802,
10/22/2002,2/1/2003,2,0.744000017642975,0.750999987125397,0.741999983787537,1827,
10/22/2002,3/1/2003,2,0.750999987125397,0.756500005722046,0.746999979019165,352,
10/22/2002,4/1/2003,2,0.808000028133392,0.810999989509583,0.806999981403351,703,
10/22/2002,5/1/2003,2,0.804499983787537,0.805000007152557,0.805000007152557,1043,
10/22/2002,6/1/2003,2,0.79449999332428,0.792999982833862,0.792999982833862,68,
10/22/2002,7/1/2003,2,0.778500020503998,0,0,0,
10/22/2002,8/1/2003,2,0.756500005722046,0,0,0,
10/22/2002,9/1/2003,2,0.732500016689301,0.730000019073486,0.730000019073486,250,
10/22/2002,10/1/2003,2,0.699500024318695,0,0,0,
10/22/2002,11/1/2002,3,0.757799983024597,0.767700016498566,0.745999991893768,23217,
10/22/2002,12/1/2002,3,0.764900028705597,0.775099992752075,0.755500018596649,21103,
10/22/2002,1/1/2003,3,0.768400013446808,0.774500012397766,0.759999990463257,5409,
10/22/2002,2/1/2003,3,0.758400022983551,0.763999998569489,0.753000020980835,2804,
10/22/2002,3/1/2003,3,0.737399995326996,0.742999970912933,0.731500029563904,1219,
10/22/2002,4/1/2003,3,0.714399993419647,0.717999994754791,0.707499980926514,783,
10/22/2002,5/1/2003,3,0.688399970531464,0.693000018596649,0.6875,243,
10/22/2002,6/1/2003,3,0.676400005817413,0.680000007152557,0.672500014305115,502,
10/22/2002,7/1/2003,3,0.671400010585785,0.671999990940094,0.670000016689301,818,
10/22/2002,8/1/2003,3,0.672399997711182,0.670499980449677,0.670499980449677,262,
10/22/2002,9/1/2003,3,0.676900029182434,0.675000011920929,0.675000011920929,61,
10/22/2002,10/1/2003,3,0.681900024414063,0.681999981403351,0.681999981403351,361,
10/22/2002,11/1/2003,3,0.68639999628067,0,0,60,
10/22/2002,12/1/2003,3,0.690400004386902,0,0,565,
10/22/2002,1/1/2004,3,0.690900027751923,0,0,35,
10/22/2002,2/1/2004,3,0.684400022029877,0,0,0,
10/22/2002,3/1/2004,3,0.667900025844574,0,0,0,
10/22/2002,4/1/2004,3,0.651400029659271,0,0,0,
10/23/2002,12/1/2002,1,28.1800003051758,28.3899993896484,27.8500003814697,91970,
10/23/2002,1/1/2003,1,27.7800006866455,27.9500007629395,27.4799995422363,33369,
10/23/2002,2/1/2003,1,27.4200000762939,27.5,27.2000007629395,7416,
10/23/2002,3/1/2003,1,27.0699996948242,27.1499996185303,26.8500003814697,6169,
10/23/2002,4/1/2003,1,26.7000007629395,26.7000007629395,26.4500007629395,3843,
10/23/2002,5/1/2003,1,26.3199996948242,26.25,26.1800003051758,2038,
10/23/2002,6/1/2003,1,25.9400005340576,26,25.75,3548,
10/23/2002,7/1/2003,1,25.5599994659424,25.5799999237061,25.2800006866455,621,
10/23/2002,8/1/2003,1,25.2399997711182,0,0,54,
10/23/2002,9/1/2003,1,25.0100002288818,24.7299995422363,24.7299995422363,75,
10/23/2002,10/1/2003,1,24.7900009155273,0,0,51,
10/23/2002,11/1/2003,1,24.5799999237061,0,0,201,
10/23/2002,12/1/2003,1,24.3700008392334,24.5,24.2000007629395,3739,
10/23/2002,1/1/2004,1,24.2000007629395,0,0,0,
10/23/2002,2/1/2004,1,24.0400009155273,0,0,5,
10/23/2002,3/1/2004,1,23.8799991607666,0,0,0,
10/23/2002,4/1/2004,1,23.7299995422363,0,0,0,
10/23/2002,5/1/2004,1,23.5900001525879,0,0,0,
10/23/2002,6/1/2004,1,23.4899997711182,0,0,250,
10/23/2002,7/1/2004,1,23.4200000762939,0,0,0,
10/23/2002,8/1/2004,1,23.3799991607666,0,0,0,
10/23/2002,9/1/2004,1,23.3400001525879,0,0,0,
10/23/2002,10/1/2004,1,23.3099994659424,0,0,0,
10/23/2002,11/1/2004,1,23.2900009155273,0,0,0,
10/23/2002,12/1/2004,1,23.2700004577637,23.3999996185303,23.3999996185303,156,
10/23/2002,1/1/2005,1,23.25,0,0,0,
10/23/2002,2/1/2005,1,23.2299995422363,0,0,0,
10/23/2002,3/1/2005,1,23.2099990844727,0,0,0,
10/23/2002,6/1/2005,1,23.1499996185303,0,0,100,
10/23/2002,12/1/2005,1,23.0300006866455,23,23,525,
10/23/2002,12/1/2006,1,22.7900009155273,0,0,500,
10/23/2002,12/1/2007,1,22.5499992370605,22.5,22.5,100,
10/23/2002,12/1/2008,1,22.3700008392334,0,0,700,
10/23/2002,11/1/2002,2,0.814000010490418,0.818000018596649,0.791499972343445,22485,
10/23/2002,12/1/2002,2,0.758800029754639,0.762000024318695,0.745999991893768,17595,
10/23/2002,1/1/2003,2,0.746299982070923,0.747500002384186,0.737999975681305,4481,
10/23/2002,2/1/2003,2,0.749300003051758,0.748499989509583,0.742999970912933,822,
10/23/2002,3/1/2003,2,0.75629997253418,0.750999987125397,0.750999987125397,598,
10/23/2002,4/1/2003,2,0.812300026416779,0.810000002384186,0.808000028133392,404,
10/23/2002,5/1/2003,2,0.808799982070923,0.807500004768372,0.807500004768372,1155,
10/23/2002,6/1/2003,2,0.798799991607666,0,0,730,
10/23/2002,7/1/2003,2,0.782800018787384,0,0,0,
10/23/2002,8/1/2003,2,0.760800004005432,0,0,0,
10/23/2002,9/1/2003,2,0.73580002784729,0,0,600,
10/23/2002,10/1/2003,2,0.70279997587204,0,0,600,
10/23/2002,11/1/2002,3,0.756699979305267,0.762499988079071,0.749000012874603,13540,
10/23/2002,12/1/2002,3,0.764800012111664,0.769999980926514,0.757000029087067,16023,
10/23/2002,1/1/2003,3,0.768299996852875,0.772499978542328,0.761500000953674,5592,
10/23/2002,2/1/2003,3,0.758300006389618,0.763999998569489,0.752499997615814,2443,
10/23/2002,3/1/2003,3,0.737299978733063,0.74099999666214,0.732999980449677,1597,
10/23/2002,4/1/2003,3,0.714299976825714,0.716499984264374,0.712000012397766,1323,
10/23/2002,5/1/2003,3,0.688300013542175,0.690999984741211,0.686500012874603,361,
10/23/2002,6/1/2003,3,0.67629998922348,0.679000020027161,0.675000011920929,790,
10/23/2002,7/1/2003,3,0.671299993991852,0.672500014305115,0.672500014305115,346,
10/23/2002,8/1/2003,3,0.672299981117249,0.673500001430512,0.672500014305115,19,
10/23/2002,9/1/2003,3,0.676800012588501,0.677999973297119,0.676999986171722,22,
10/23/2002,10/1/2003,3,0.681800007820129,0.683000028133392,0.683000028133392,2,
10/23/2002,11/1/2003,3,0.686299979686737,0.688399970531464,0.688399970531464,2,
10/23/2002,12/1/2003,3,0.690299987792969,0.692399978637695,0.689000010490418,493,
10/23/2002,1/1/2004,3,0.69080001115799,0.692900002002716,0.689499974250793,3,
10/23/2002,2/1/2004,3,0.684300005435944,0.68639999628067,0.683000028133392,3,
10/23/2002,3/1/2004,3,0.667800009250641,0.669900000095367,0.669900000095367,2,
10/23/2002,4/1/2004,3,0.651300013065338,0.653400003910065,0.653400003910065,1,
10/24/2002,12/1/2002,1,28.2000007629395,28.4500007629394,28.0499992370605,71182,
10/24/2002,1/1/2003,1,27.7900009155273,28.0200004577637,27.6599998474121,25601,
10/24/2002,2/1/2003,1,27.3899993896484,27.6200008392334,27.25,6327,
10/24/2002,3/1/2003,1,27.0300006866455,27.25,26.9200000762939,4826,
10/24/2002,4/1/2003,1,26.6499996185303,26.75,26.5799999237061,1431,
10/24/2002,5/1/2003,1,26.2700004577637,26.3199996948242,26.3199996948242,340,
10/24/2002,6/1/2003,1,25.8899993896484,26.0100002288818,25.8500003814697,3078,
10/24/2002,7/1/2003,1,25.5100002288818,25.5599994659424,25.5599994659424,417,
10/24/2002,8/1/2003,1,25.1800003051758,25.2399997711182,25.2399997711182,688,
10/24/2002,9/1/2003,1,24.9500007629395,25.0499992370605,25.0400009155273,128,
10/24/2002,10/1/2003,1,24.7299995422363,24.8199996948242,24.7800006866455,50,
10/24/2002,11/1/2003,1,24.5100002288818,0,0,0,
10/24/2002,12/1/2003,1,24.2999992370605,24.4200000762939,24.2000007629395,2136,
10/24/2002,1/1/2004,1,24.1200008392334,0,0,0,
10/24/2002,2/1/2004,1,23.9599990844727,0,0,55,
10/24/2002,3/1/2004,1,23.8099994659424,0,0,0,
10/24/2002,4/1/2004,1,23.6599998474121,0,0,0,
10/24/2002,5/1/2004,1,23.5200004577637,0,0,0,
10/24/2002,6/1/2004,1,23.4200000762939,0,0,0,
10/24/2002,7/1/2004,1,23.3600006103516,0,0,0,
10/24/2002,8/1/2004,1,23.3199996948242,0,0,0,
10/24/2002,9/1/2004,1,23.2900009155273,0,0,0,
10/24/2002,10/1/2004,1,23.2600002288818,0,0,0,
10/24/2002,11/1/2004,1,23.2299995422363,0,0,0,
10/24/2002,12/1/2004,1,23.2000007629395,0,0,200,
10/24/2002,1/1/2005,1,23.1900005340576,0,0,0,
10/24/2002,2/1/2005,1,23.1800003051758,0,0,0,
10/24/2002,3/1/2005,1,23.1700000762939,0,0,0,
10/24/2002,6/1/2005,1,23.1399993896484,0,0,0,
10/24/2002,12/1/2005,1,23.0799999237061,0,0,25,
10/24/2002,12/1/2006,1,22.8999996185303,0,0,0,
10/24/2002,12/1/2007,1,22.7199993133545,0,0,0,
10/24/2002,12/1/2008,1,22.5699996948242,0,0,200,
10/24/2002,11/1/2002,2,0.84170001745224,0.843999981880188,0.810999989509583,29318,
10/24/2002,12/1/2002,2,0.767499983310699,0.769999980926514,0.755999982357025,23048,
10/24/2002,1/1/2003,2,0.75,0.752499997615814,0.746999979019165,5632,
10/24/2002,2/1/2003,2,0.751500010490418,0.753499984741211,0.75,711,
10/24/2002,3/1/2003,2,0.757499992847443,0.760999977588654,0.760999977588654,214,
10/24/2002,4/1/2003,2,0.813000023365021,0.814999997615814,0.814000010490418,466,
10/24/2002,5/1/2003,2,0.808499991893768,0,0,300,
10/24/2002,6/1/2003,2,0.797500014305115,0,0,309,
10/24/2002,7/1/2003,2,0.780499994754791,0,0,490,
10/24/2002,8/1/2003,2,0.758000016212463,0,0,0,
10/24/2002,9/1/2003,2,0.73199999332428,0,0,250,
10/24/2002,10/1/2003,2,0.698000013828278,0,0,0,
10/24/2002,11/1/2002,3,0.759700000286102,0.763000011444092,0.753000020980835,12475,
10/24/2002,12/1/2002,3,0.767300009727478,0.770500004291534,0.760999977588654,12843,
10/24/2002,1/1/2003,3,0.770799994468689,0.773999989032745,0.766499996185303,2665,
10/24/2002,2/1/2003,3,0.760800004005432,0.763999998569489,0.757499992847443,1002,
10/24/2002,3/1/2003,3,0.73879998922348,0.741999983787537,0.733500003814697,480,
10/24/2002,4/1/2003,3,0.715300023555756,0.72000002861023,0.716000020503998,869,
10/24/2002,5/1/2003,3,0.689300000667572,0.694000005722046,0.688499987125397,83,
10/24/2002,6/1/2003,3,0.677299976348877,0.680000007152557,0.680000007152557,486,
10/24/2002,7/1/2003,3,0.672299981117249,0.674000024795532,0.671000003814697,180,
10/24/2002,8/1/2003,3,0.67330002784729,0.679000020027161,0.671999990940094,9,
10/24/2002,9/1/2003,3,0.677799999713898,0,0,7,
10/24/2002,10/1/2003,3,0.682799994945526,0.684000015258789,0.684000015258789,8,
10/24/2002,11/1/2003,3,0.687300026416779,0,0,7,
10/24/2002,12/1/2003,3,0.691299974918366,0.690500020980835,0.690500020980835,162,
10/24/2002,1/1/2004,3,0.691799998283386,0.690999984741211,0.690999984741211,1,
10/24/2002,2/1/2004,3,0.68529999256134,0.686299979686737,0.686299979686737,52,
10/24/2002,3/1/2004,3,0.668799996376038,0,0,0,
10/24/2002,4/1/2004,3,0.652300000190735,0,0,0,
10/25/2002,12/1/2002,1,27.0499992370605,28.2999992370605,26.8999996185303,140626,
10/25/2002,1/1/2003,1,26.6499996185303,27.8799991607666,26.5599994659424,38611,
10/25/2002,2/1/2003,1,26.2999992370605,27.3999996185303,26.2999992370605,12676,
10/25/2002,3/1/2003,1,25.9699993133545,27.0499992370605,25.9500007629395,7133,
10/25/2002,4/1/2003,1,25.6399993896484,26.6000003814697,25.8500003814697,1469,
10/25/2002,5/1/2003,1,25.2999992370605,26.1000003814697,25.7000007629395,722,
10/25/2002,6/1/2003,1,24.9699993133545,25.9099998474121,25.0499992370605,3640,
10/25/2002,7/1/2003,1,24.6499996185303,25.1000003814697,25.0499992370605,1189,
10/25/2002,8/1/2003,1,24.3600006103516,0,0,168,
10/25/2002,9/1/2003,1,24.1499996185303,24.5,24.3999996185303,701,
10/25/2002,10/1/2003,1,23.9400005340576,24.3500003814697,24.3500003814697,102,
10/25/2002,11/1/2003,1,23.7399997711182,0,0,0,
10/25/2002,12/1/2003,1,23.5499992370605,24.2999992370605,23.6599998474121,4728,
10/25/2002,1/1/2004,1,23.3799991607666,0,0,0,
10/25/2002,2/1/2004,1,23.2299995422363,0,0,6,
10/25/2002,3/1/2004,1,23.0900001525879,0,0,0,
10/25/2002,4/1/2004,1,22.9500007629395,0,0,0,
10/25/2002,5/1/2004,1,22.8199996948242,0,0,1,
10/25/2002,6/1/2004,1,22.7299995422363,0,0,101,
10/25/2002,7/1/2004,1,22.6800003051758,0,0,0,
10/25/2002,8/1/2004,1,22.6499996185303,0,0,0,
10/25/2002,9/1/2004,1,22.6299991607666,0,0,0,
10/25/2002,10/1/2004,1,22.6100006103516,0,0,0,
10/25/2002,11/1/2004,1,22.5900001525879,0,0,25,
10/25/2002,12/1/2004,1,22.5699996948242,0,0,1775,
10/25/2002,1/1/2005,1,22.5599994659424,0,0,0,
10/25/2002,2/1/2005,1,22.5499992370605,0,0,0,
10/25/2002,3/1/2005,1,22.5400009155273,0,0,0,
10/25/2002,6/1/2005,1,22.5100002288818,0,0,0,
10/25/2002,12/1/2005,1,22.4500007629395,0,0,100,
10/25/2002,12/1/2006,1,22.2700004577637,0,0,0,
10/25/2002,12/1/2007,1,22.0900001525879,0,0,125,
10/25/2002,12/1/2008,1,21.9400005340576,22.7000007629395,22.7000007629395,266,
10/25/2002,11/1/2002,2,0.860899984836578,0.866999983787537,0.825999975204468,27625,
10/25/2002,12/1/2002,2,0.759899973869324,0.782000005245209,0.74099999666214,28451,
10/25/2002,1/1/2003,2,0.73989999294281,0.758000016212463,0.730000019073486,5277,
10/25/2002,2/1/2003,2,0.740899980068207,0.746999979019165,0.728999972343445,995,
10/25/2002,3/1/2003,2,0.746900022029877,0.738499999046326,0.738499999046326,351,
10/25/2002,4/1/2003,2,0.80239999294281,0.805000007152557,0.800000011920929,637,
10/25/2002,5/1/2003,2,0.798399984836578,0.800999999046326,0.800999999046326,187,
10/25/2002,6/1/2003,2,0.787400007247925,0,0,356,
10/25/2002,7/1/2003,2,0.770399987697601,0,0,400,
10/25/2002,8/1/2003,2,0.747900009155273,0,0,325,
10/25/2002,9/1/2003,2,0.72189998626709,0,0,281,
10/25/2002,10/1/2003,2,0.687900006771088,0,0,0,
10/25/2002,11/1/2002,3,0.72759997844696,0.762000024318695,0.724500000476837,17408,
10/25/2002,12/1/2002,3,0.735099971294403,0.768999993801117,0.731500029563904,21568,
10/25/2002,1/1/2003,3,0.739600002765656,0.772000014781952,0.735000014305115,3963,
10/25/2002,2/1/2003,3,0.731100022792816,0.76120001077652,0.732999980449677,1642,
10/25/2002,3/1/2003,3,0.711099982261658,0.7432000041008,0.72000002861023,871,
10/25/2002,4/1/2003,3,0.689599990844727,0.717999994754791,0.698499977588654,464,
10/25/2002,5/1/2003,3,0.66509997844696,0.691999971866608,0.672500014305115,182,
10/25/2002,6/1/2003,3,0.654100000858307,0.680000007152557,0.660000026226044,630,
10/25/2002,7/1/2003,3,0.649600028991699,0.665000021457672,0.66100001335144,639,
10/25/2002,8/1/2003,3,0.650600016117096,0.665000021457672,0.662500023841858,20,
10/25/2002,9/1/2003,3,0.655099987983704,0.671000003814697,0.667999982833862,11,
10/25/2002,10/1/2003,3,0.660099983215332,0.671000003814697,0.670000016689301,4,
10/25/2002,11/1/2003,3,0.664600014686585,0,0,0,
10/25/2002,12/1/2003,3,0.668600022792816,0.680499970912933,0.675999999046326,422,
10/25/2002,1/1/2004,3,0.669099986553192,0.682500004768372,0.682500004768372,1,
10/25/2002,2/1/2004,3,0.662599980831146,0,0,0,
10/25/2002,3/1/2004,3,0.646099984645844,0,0,0,
10/25/2002,4/1/2004,3,0.629599988460541,0,0,0,
10/28/2002,12/1/2002,1,27.2900009155273,27.4300003051758,26.6200008392334,103266,
10/28/2002,1/1/2003,1,26.8500003814697,27,26.25,31586,
10/28/2002,2/1/2003,1,26.4899997711182,26.6000003814697,26.0799999237061,12613,
10/28/2002,3/1/2003,1,26.1900005340576,26.2700004577637,25.75,5108,
10/28/2002,4/1/2003,1,25.8899993896484,26,25.3999996185303,4190,
10/28/2002,5/1/2003,1,25.5900001525879,25.5799999237061,25.2199993133545,1440,
10/28/2002,6/1/2003,1,25.2900009155273,25.3799991607666,24.8500003814697,4061,
10/28/2002,7/1/2003,1,24.9899997711182,25,24.6800003051758,2533,
10/28/2002,8/1/2003,1,24.7299995422363,24.6000003814697,24.6000003814697,1050,
10/28/2002,9/1/2003,1,24.5200004577637,24.5200004577637,24.3500003814697,805,
10/28/2002,10/1/2003,1,24.3199996948242,0,0,150,
10/28/2002,11/1/2003,1,24.1299991607666,24.1000003814697,23.6800003051758,405,
10/28/2002,12/1/2003,1,23.9400005340576,23.9500007629395,23.5,6630,
10/28/2002,1/1/2004,1,23.7700004577637,0,0,0,
10/28/2002,2/1/2004,1,23.6200008392334,0,0,107,
10/28/2002,3/1/2004,1,23.4899997711182,0,0,0,
10/28/2002,4/1/2004,1,23.3600006103516,0,0,0,
10/28/2002,5/1/2004,1,23.2399997711182,0,0,0,
10/28/2002,6/1/2004,1,23.1599998474121,0,0,650,
10/28/2002,7/1/2004,1,23.1200008392334,0,0,0,
10/28/2002,8/1/2004,1,23.1000003814697,0,0,1,
10/28/2002,9/1/2004,1,23.0799999237061,0,0,1,
10/28/2002,10/1/2004,1,23.0599994659424,0,0,0,
10/28/2002,11/1/2004,1,23.0400009155273,0,0,0,
10/28/2002,12/1/2004,1,23.0300006866455,0,0,100,
10/28/2002,1/1/2005,1,23.0200004577637,0,0,0,
10/28/2002,2/1/2005,1,23.0100002288818,0,0,0,
10/28/2002,3/1/2005,1,23,0,0,0,
10/28/2002,6/1/2005,1,22.9699993133545,22.8500003814697,22.8500003814697,100,
10/28/2002,12/1/2005,1,22.9099998474121,0,0,0,
10/28/2002,12/1/2006,1,22.7299995422363,0,0,0,
10/28/2002,12/1/2007,1,22.5499992370605,0,0,0,
10/28/2002,12/1/2008,1,22.3999996185303,0,0,200,
10/28/2002,11/1/2002,2,0.852999985218048,0.873000025749207,0.829999983310699,19187,
10/28/2002,12/1/2002,2,0.751999974250793,0.76800000667572,0.739000022411346,24445,
10/28/2002,1/1/2003,2,0.725000023841858,0.740000009536743,0.718500018119812,6736,
10/28/2002,2/1/2003,2,0.725000023841858,0.740000009536743,0.725000023841858,1673,
10/28/2002,3/1/2003,2,0.731000006198883,0.742999970912933,0.739000022411346,267,
10/28/2002,4/1/2003,2,0.786499977111816,0.800000011920929,0.790000021457672,503,
10/28/2002,5/1/2003,2,0.78250002861023,0,0,200,
10/28/2002,6/1/2003,2,0.771499991416931,0.782400012016296,0.782400012016296,310,
10/28/2002,7/1/2003,2,0.754499971866608,0.768999993801117,0.76800000667572,200,
10/28/2002,8/1/2003,2,0.73199999332428,0,0,300,
10/28/2002,9/1/2003,2,0.705999970436096,0,0,280,
10/28/2002,10/1/2003,2,0.671999990940094,0,0,0,
10/28/2002,11/1/2002,3,0.730799973011017,0.736500024795532,0.716000020503998,15934,
10/28/2002,12/1/2002,3,0.738499999046326,0.745999991893768,0.72350001335144,23370,
10/28/2002,1/1/2003,3,0.742999970912933,0.747500002384186,0.728999972343445,7844,
10/28/2002,2/1/2003,3,0.735000014305115,0.74099999666214,0.72000002861023,4040,
10/28/2002,3/1/2003,3,0.715499997138977,0.722000002861023,0.699999988079071,853,
10/28/2002,4/1/2003,3,0.694500029087067,0.699999988079071,0.680000007152557,2102,
10/28/2002,5/1/2003,3,0.671000003814697,0.675000011920929,0.656000018119812,169,
10/28/2002,6/1/2003,3,0.66049998998642,0.665000021457672,0.644999980926514,1191,
10/28/2002,7/1/2003,3,0.656499981880188,0.656000018119812,0.65200001001358,414,
10/28/2002,8/1/2003,3,0.657999992370606,0.658999979496002,0.656000018119812,187,
10/28/2002,9/1/2003,3,0.662999987602234,0.665000021457672,0.66100001335144,342,
10/28/2002,10/1/2003,3,0.667999982833862,0.669000029563904,0.666000008583069,40,
10/28/2002,11/1/2003,3,0.672500014305115,0.674000024795532,0.671000003814697,24,
10/28/2002,12/1/2003,3,0.676500022411346,0.676999986171722,0.675000011920929,275,
10/28/2002,1/1/2004,3,0.676999986171722,0.677999973297119,0.675999999046326,17,
10/28/2002,2/1/2004,3,0.670499980449677,0.670000016689301,0.670000016689301,1,
10/28/2002,3/1/2004,3,0.653999984264374,0.654999971389771,0.646000027656555,13,
10/28/2002,4/1/2004,3,0.637499988079071,0.642000019550324,0.638000011444092,2,
10/29/2002,12/1/2002,1,26.8600006103516,27.3500003814697,26.8199996948242,69506,
10/29/2002,1/1/2003,1,26.5300006866455,26.9300003051758,26.5,27244,
10/29/2002,2/1/2003,1,26.1700000762939,26.5200004577637,26.1000003814697,10167,
10/29/2002,3/1/2003,1,25.8600006103516,26.25,25.9500007629395,5086,
10/29/2002,4/1/2003,1,25.5499992370605,25.9200000762939,25.7099990844727,3909,
10/29/2002,5/1/2003,1,25.2399997711182,25.6200008392334,25.4300003051758,5476,
10/29/2002,6/1/2003,1,24.9300003051758,25.3400001525879,25,7904,
10/29/2002,7/1/2003,1,24.6399993896484,24.8700008392334,24.8700008392334,1006,
10/29/2002,8/1/2003,1,24.3799991607666,24.7999992370605,24.5699996948242,797,
10/29/2002,9/1/2003,1,24.1700000762939,24.5499992370605,24.3400001525879,703,
10/29/2002,10/1/2003,1,23.9699993133545,24.2900009155273,24.1200008392334,483,
10/29/2002,11/1/2003,1,23.7800006866455,23.9699993133545,23.8999996185303,277,
10/29/2002,12/1/2003,1,23.5900001525879,23.8700008392334,23.7000007629395,4496,
10/29/2002,1/1/2004,1,23.4200000762939,23.6399993896484,23.6399993896484,363,
10/29/2002,2/1/2004,1,23.2800006866455,0,0,759,
10/29/2002,3/1/2004,1,23.1599998474121,0,0,44,
10/29/2002,4/1/2004,1,23.0400009155273,0,0,30,
10/29/2002,5/1/2004,1,22.9200000762939,0,0,0,
10/29/2002,6/1/2004,1,22.8400001525879,0,0,750,
10/29/2002,7/1/2004,1,22.7999992370605,0,0,0,
10/29/2002,8/1/2004,1,22.7800006866455,0,0,0,
10/29/2002,9/1/2004,1,22.7600002288818,0,0,0,
10/29/2002,10/1/2004,1,22.7399997711182,0,0,0,
10/29/2002,11/1/2004,1,22.7199993133545,0,0,0,
10/29/2002,12/1/2004,1,22.7099990844727,23.0499992370605,23,338,
10/29/2002,1/1/2005,1,22.7000007629395,0,0,0,
10/29/2002,2/1/2005,1,22.6900005340576,0,0,0,
10/29/2002,3/1/2005,1,22.6800003051758,0,0,30,
10/29/2002,6/1/2005,1,22.6700000762939,0,0,0,
10/29/2002,12/1/2005,1,22.6399993896484,0,0,0,
10/29/2002,12/1/2006,1,22.4799995422363,0,0,0,
10/29/2002,12/1/2007,1,22.3199996948242,22.7000007629395,22.6499996185303,175,
10/29/2002,12/1/2008,1,22.1700000762939,0,0,0,
10/29/2002,11/1/2002,2,0.822700023651123,0.865700006484985,0.815999984741211,22551,
10/29/2002,12/1/2002,2,0.738900005817413,0.757200002670288,0.736999988555908,22083,
10/29/2002,1/1/2003,2,0.717199981212616,0.730000019073486,0.714999973773956,7525,
10/29/2002,2/1/2003,2,0.719200015068054,0.728999972343445,0.726999998092651,622,
10/29/2002,3/1/2003,2,0.727199971675873,0,0,310,
10/29/2002,4/1/2003,2,0.785199999809265,0,0,527,
10/29/2002,5/1/2003,2,0.78219997882843,0.788500010967255,0.788500010967255,2,
10/29/2002,6/1/2003,2,0.772199988365173,0.779999971389771,0.779999971389771,303,
10/29/2002,7/1/2003,2,0.756200015544891,0.759999990463257,0.759999990463257,26,
10/29/2002,8/1/2003,2,0.735199987888336,0,0,75,
10/29/2002,9/1/2003,2,0.710200011730194,0,0,30,
10/29/2002,10/1/2003,2,0.676699995994568,0,0,0,
10/29/2002,11/1/2002,3,0.715499997138977,0.732999980449677,0.712999999523163,15597,
10/29/2002,12/1/2002,3,0.725099980831146,0.740800023078918,0.722000002861023,22182,
10/29/2002,1/1/2003,3,0.729600012302399,0.744099974632263,0.728999972343445,6189,
10/29/2002,2/1/2003,3,0.722100019454956,0.736999988555908,0.725000023841858,2808,
10/29/2002,3/1/2003,3,0.703100025653839,0.717000007629395,0.709999978542328,2353,
10/29/2002,4/1/2003,3,0.682600021362305,0.694999992847443,0.686500012874603,2507,
10/29/2002,5/1/2003,3,0.660099983215332,0.672999978065491,0.667999982833862,196,
10/29/2002,6/1/2003,3,0.650600016117096,0.662000000476837,0.657999992370606,485,
10/29/2002,7/1/2003,3,0.64709997177124,0.660000026226044,0.656499981880188,341,
10/29/2002,8/1/2003,3,0.648599982261658,0.662500023841858,0.657999992370606,122,
10/29/2002,9/1/2003,3,0.653599977493286,0.662999987602234,0.662999987602234,134,
10/29/2002,10/1/2003,3,0.658599972724915,0.669000029563904,0.667999982833862,135,
10/29/2002,11/1/2003,3,0.663100004196167,0.672500014305115,0.672500014305115,17,
10/29/2002,12/1/2003,3,0.667100012302399,0,0,672,
10/29/2002,1/1/2004,3,0.667599976062775,0,0,16,
10/29/2002,2/1/2004,3,0.661099970340729,0,0,1,
10/29/2002,3/1/2004,3,0.644599974155426,0,0,1,
10/29/2002,4/1/2004,3,0.628099977970123,0,0,0,
10/30/2002,12/1/2002,1,26.8099994659424,27.2900009155273,26.5300006866455,107849,
10/30/2002,1/1/2003,1,26.5599994659424,26.9500007629395,26.3099994659424,47183,
10/30/2002,2/1/2003,1,26.25,26.4699993133545,26.0200004577637,11139,
10/30/2002,3/1/2003,1,25.9500007629395,26.25,25.7299995422363,6810,
10/30/2002,4/1/2003,1,25.6499996185303,25.8500003814697,25.5400009155273,2876,
10/30/2002,5/1/2003,1,25.3500003814697,25.4799995422363,25.2000007629395,1618,
10/30/2002,6/1/2003,1,25.0599994659424,25.2999992370605,24.8999996185303,4907,
10/30/2002,7/1/2003,1,24.7900009155273,24.8500003814697,24.8500003814697,822,
10/30/2002,8/1/2003,1,24.5400009155273,24.5,24.5,1087,
10/30/2002,9/1/2003,1,24.3299999237061,24.3899993896484,24.1499996185303,828,
10/30/2002,10/1/2003,1,24.1299991607666,24.1000003814697,24.1000003814697,575,
10/30/2002,11/1/2003,1,23.9400005340576,24.0200004577637,23.8700008392334,1020,
10/30/2002,12/1/2003,1,23.7600002288818,23.8299999237061,23.6000003814697,6857,
10/30/2002,1/1/2004,1,23.6000003814697,23.5599994659424,23.5,115,
10/30/2002,2/1/2004,1,23.4799995422363,23.4799995422363,23.2999992370605,42,
10/30/2002,3/1/2004,1,23.3700008392334,23.3799991607666,23.3799991607666,25,
10/30/2002,4/1/2004,1,23.2600002288818,0,0,0,
10/30/2002,5/1/2004,1,23.1599998474121,0,0,0,
10/30/2002,6/1/2004,1,23.0900001525879,23,23,800,
10/30/2002,7/1/2004,1,23.0499992370605,0,0,0,
10/30/2002,8/1/2004,1,23.0300006866455,0,0,0,
10/30/2002,9/1/2004,1,23.0100002288818,0,0,0,
10/30/2002,10/1/2004,1,22.9899997711182,0,0,0,
10/30/2002,11/1/2004,1,22.9699993133545,0,0,0,
10/30/2002,12/1/2004,1,22.9599990844727,23.0499992370605,22.75,1189,
10/30/2002,1/1/2005,1,22.9500007629395,0,0,0,
10/30/2002,2/1/2005,1,22.9400005340576,0,0,0,
10/30/2002,3/1/2005,1,22.9300003051758,0,0,0,
10/30/2002,6/1/2005,1,22.9200000762939,0,0,0,
10/30/2002,12/1/2005,1,22.8899993896484,0,0,0,
10/30/2002,12/1/2006,1,22.7299995422363,0,0,0,
10/30/2002,12/1/2007,1,22.5699996948242,0,0,0,
10/30/2002,12/1/2008,1,22.4200000762939,0,0,0,
10/30/2002,11/1/2002,2,0.828299999237061,0.83899998664856,0.806999981403351,19401,
10/30/2002,12/1/2002,2,0.737600028514862,0.754000008106232,0.725000023841858,31161,
10/30/2002,1/1/2003,2,0.717599987983704,0.729499995708466,0.709999978542328,7225,
10/30/2002,2/1/2003,2,0.72000002861023,0.730000019073486,0.712999999523163,966,
10/30/2002,3/1/2003,2,0.728500008583069,0.732999980449677,0.72299998998642,615,
10/30/2002,4/1/2003,2,0.786499977111816,0,0,352,
10/30/2002,5/1/2003,2,0.783500015735626,0,0,51,
10/30/2002,6/1/2003,2,0.773999989032745,0,0,245,
10/30/2002,7/1/2003,2,0.758000016212463,0.759999990463257,0.759999990463257,93,
10/30/2002,8/1/2003,2,0.737500011920929,0,0,26,
10/30/2002,9/1/2003,2,0.712499976158142,0,0,216,
10/30/2002,10/1/2003,2,0.679000020027161,0,0,0,
10/30/2002,11/1/2002,3,0.727699995040894,0.737999975681305,0.715499997138977,18800,
10/30/2002,12/1/2002,3,0.734600007534027,0.745000004768372,0.722500026226044,34108,
10/30/2002,1/1/2003,3,0.738600015640259,0.748499989509583,0.727999985218048,7742,
10/30/2002,2/1/2003,3,0.730599999427795,0.74099999666214,0.723999977111816,4216,
10/30/2002,3/1/2003,3,0.710600018501282,0.718999981880188,0.707000017166138,1635,
10/30/2002,4/1/2003,3,0.689599990844727,0.698000013828278,0.686500012874603,2789,
10/30/2002,5/1/2003,3,0.666599988937378,0.670000016689301,0.665000021457672,248,
10/30/2002,6/1/2003,3,0.656599998474121,0.660000026226044,0.657999992370606,879,
10/30/2002,7/1/2003,3,0.65310001373291,0.657000005245209,0.654999971389771,75,
10/30/2002,8/1/2003,3,0.654600024223328,0.658999979496002,0.657000005245209,290,
10/30/2002,9/1/2003,3,0.659600019454956,0.663999974727631,0.662999987602234,99,
10/30/2002,10/1/2003,3,0.664600014686585,0.667999982833862,0.666999995708466,30,
10/30/2002,11/1/2003,3,0.669099986553192,0.672500014305115,0.670000016689301,32,
10/30/2002,12/1/2003,3,0.673600018024445,0.676999986171722,0.672999978065491,444,
10/30/2002,1/1/2004,3,0.674099981784821,0.675999999046326,0.672500014305115,14,
10/30/2002,2/1/2004,3,0.667599976062775,0.670000016689301,0.666499972343445,3,
10/30/2002,3/1/2004,3,0.651099979877472,0.652999997138977,0.649500012397766,3,
10/30/2002,4/1/2004,3,0.634599983692169,0,0,0,
10/31/2002,12/1/2002,1,27.2199993133545,27.3500003814697,26.7700004577637,73556,
10/31/2002,1/1/2003,1,26.8799991607666,27.0200004577637,26.5300006866455,31994,
10/31/2002,2/1/2003,1,26.5300006866455,26.6200008392334,26.2399997711182,12375,
10/31/2002,3/1/2003,1,26.2099990844727,26.3500003814697,25.9500007629395,7320,
10/31/2002,4/1/2003,1,25.8899993896484,25.9500007629395,25.7199993133545,3952,
10/31/2002,5/1/2003,1,25.5699996948242,25.5499992370605,25.3999996185303,2277,
10/31/2002,6/1/2003,1,25.2600002288818,25.3999996185303,25.0499992370605,4358,
10/31/2002,7/1/2003,1,24.9699993133545,24.9500007629395,24.9500007629395,225,
10/31/2002,8/1/2003,1,24.7099990844727,24.7199993133545,24.6200008392334,435,
10/31/2002,9/1/2003,1,24.4899997711182,24.5100002288818,24.4799995422363,180,
10/31/2002,10/1/2003,1,24.2700004577637,0,0,175,
10/31/2002,11/1/2003,1,24.0599994659424,0,0,0,
10/31/2002,12/1/2003,1,23.8600006103516,23.9500007629395,23.7999992370605,4870,
10/31/2002,1/1/2004,1,23.6900005340576,0,0,0,
10/31/2002,2/1/2004,1,23.5599994659424,0,0,20,
10/31/2002,3/1/2004,1,23.4400005340576,0,0,0,
10/31/2002,4/1/2004,1,23.3199996948242,0,0,0,
10/31/2002,5/1/2004,1,23.2099990844727,0,0,65,
10/31/2002,6/1/2004,1,23.1299991607666,23.1499996185303,23.1499996185303,1193,
10/31/2002,7/1/2004,1,23.0799999237061,0,0,65,
10/31/2002,8/1/2004,1,23.0499992370605,0,0,0,
10/31/2002,9/1/2004,1,23.0200004577637,0,0,0,
10/31/2002,10/1/2004,1,22.9899997711182,0,0,0,
10/31/2002,11/1/2004,1,22.9699993133545,0,0,0,
10/31/2002,12/1/2004,1,22.9500007629395,23.0499992370605,23.0499992370605,91,
10/31/2002,1/1/2005,1,22.9400005340576,0,0,0,
10/31/2002,2/1/2005,1,22.9300003051758,0,0,0,
10/31/2002,3/1/2005,1,22.9200000762939,0,0,0,
10/31/2002,6/1/2005,1,22.9099998474121,0,0,0,
10/31/2002,12/1/2005,1,22.8799991607666,0,0,1400,
10/31/2002,12/1/2006,1,22.7600002288818,0,0,51,
10/31/2002,12/1/2007,1,22.6399993896484,0,0,51,
10/31/2002,12/1/2008,1,22.4899997711182,0,0,0,
10/31/2002,11/1/2002,2,0.863499999046326,0.899999976158142,0.816999971866608,15645,
10/31/2002,12/1/2002,2,0.754599988460541,0.759999990463257,0.734000027179718,30275,
10/31/2002,1/1/2003,2,0.730599999427795,0.735000014305115,0.717499971389771,6900,
10/31/2002,2/1/2003,2,0.731599986553192,0.726499974727631,0.72000002861023,1709,
10/31/2002,3/1/2003,2,0.739099979400635,0.745000004768372,0.732999980449677,1723,
10/31/2002,4/1/2003,2,0.797100007534027,0.800000011920929,0.795000016689301,451,
10/31/2002,5/1/2003,2,0.794099986553192,0,0,351,
10/31/2002,6/1/2003,2,0.784600019454956,0,0,100,
10/31/2002,7/1/2003,2,0.768599987030029,0.769999980926514,0.769999980926514,401,
10/31/2002,8/1/2003,2,0.748099982738495,0,0,0,
10/31/2002,9/1/2003,2,0.723100006580353,0,0,100,
10/31/2002,10/1/2003,2,0.689599990844727,0,0,0,
10/31/2002,11/1/2002,3,0.743799984455109,0.747500002384186,0.727400004863739,15281,
10/31/2002,12/1/2002,3,0.749000012874603,0.750999987125397,0.734600007534027,30424,
10/31/2002,1/1/2003,3,0.751500010490418,0.754000008106232,0.738900005817413,9658,
10/31/2002,2/1/2003,3,0.741999983787537,0.744000017642975,0.732500016689301,6633,
10/31/2002,3/1/2003,3,0.72000002861023,0.72299998998642,0.71399998664856,3551,
10/31/2002,4/1/2003,3,0.698000013828278,0.700999975204468,0.694999992847443,3270,
10/31/2002,5/1/2003,3,0.674499988555908,0.677999973297119,0.674000024795532,866,
10/31/2002,6/1/2003,3,0.663999974727631,0.667999982833862,0.663999974727631,471,
10/31/2002,7/1/2003,3,0.66049998998642,0.66100001335144,0.660000026226044,500,
10/31/2002,8/1/2003,3,0.662000000476837,0.664499998092651,0.661499977111816,81,
10/31/2002,9/1/2003,3,0.666999995708466,0.668500006198883,0.667500019073486,79,
10/31/2002,10/1/2003,3,0.671999990940094,0.672500014305115,0.670000016689301,85,
10/31/2002,11/1/2003,3,0.676500022411346,0.676999986171722,0.676999986171722,143,
10/31/2002,12/1/2003,3,0.680499970912933,0,0,521,
10/31/2002,1/1/2004,3,0.680999994277954,0.680999994277954,0.680999994277954,51,
10/31/2002,2/1/2004,3,0.674499988555908,0.66949999332428,0.66949999332428,46,
10/31/2002,3/1/2004,3,0.657999992370606,0,0,46,
10/31/2002,4/1/2004,3,0.641499996185303,0,0,46,
11/1/2002,12/1/2002,1,27.1299991607666,27.5599994659424,26.9500007629395,87317,
11/1/2002,1/1/2003,1,26.7099990844727,27.2199993133545,26.6000003814697,33420,
11/1/2002,2/1/2003,1,26.3500003814697,26.8199996948242,26.2999992370605,11103,
11/1/2002,3/1/2003,1,26.0200004577637,26.4300003051758,25.9799995422363,5013,
11/1/2002,4/1/2003,1,25.6900005340576,26,25.75,2274,
11/1/2002,5/1/2003,1,25.3600006103516,25.6200008392334,25.5,1886,
11/1/2002,6/1/2003,1,25.0400009155273,25.3999996185303,25.0699996948242,3017,
11/1/2002,7/1/2003,1,24.75,24.7700004577637,24.7700004577637,1501,
11/1/2002,8/1/2003,1,24.4899997711182,24.8799991607666,24.8799991607666,565,
11/1/2002,9/1/2003,1,24.2700004577637,24.5,24.5,1,
11/1/2002,10/1/2003,1,24.0499992370605,0,0,400,
11/1/2002,11/1/2003,1,23.8400001525879,0,0,0,
11/1/2002,12/1/2003,1,23.6399993896484,23.9500007629395,23.75,3692,
11/1/2002,1/1/2004,1,23.4599990844727,0,0,0,
11/1/2002,2/1/2004,1,23.3199996948242,0,0,150,
11/1/2002,3/1/2004,1,23.2000007629395,0,0,0,
11/1/2002,4/1/2004,1,23.0799999237061,0,0,0,
11/1/2002,5/1/2004,1,22.9699993133545,0,0,0,
11/1/2002,6/1/2004,1,22.8899993896484,23,23,25,
11/1/2002,7/1/2004,1,22.8400001525879,0,0,0,
11/1/2002,8/1/2004,1,22.8099994659424,0,0,0,
11/1/2002,9/1/2004,1,22.7800006866455,0,0,0,
11/1/2002,10/1/2004,1,22.75,0,0,0,
11/1/2002,11/1/2004,1,22.7299995422363,0,0,0,
11/1/2002,12/1/2004,1,22.7099990844727,0,0,723,
11/1/2002,1/1/2005,1,22.6900005340576,0,0,0,
11/1/2002,2/1/2005,1,22.6800003051758,0,0,0,
11/1/2002,3/1/2005,1,22.6700000762939,0,0,0,
11/1/2002,6/1/2005,1,22.6499996185303,0,0,0,
11/1/2002,12/1/2005,1,22.6200008392334,0,0,600,
11/1/2002,12/1/2006,1,22.5,22.8999996185303,22.8999996185303,100,
11/1/2002,12/1/2007,1,22.3799991607666,0,0,2,
11/1/2002,12/1/2008,1,22.2299995422363,0,0,0,
11/1/2002,12/1/2002,2,0.764500021934509,0.773999989032745,0.751999974250793,28233,
11/1/2002,1/1/2003,2,0.730199992656708,0.739000022411346,0.727999985218048,14847,
11/1/2002,2/1/2003,2,0.728999972343445,0.734000027179718,0.730000019073486,3548,
11/1/2002,3/1/2003,2,0.736000001430512,0.745999991893768,0.737500011920929,1807,
11/1/2002,4/1/2003,2,0.794000029563904,0.802999973297119,0.797999978065491,449,
11/1/2002,5/1/2003,2,0.790000021457672,0.796999990940094,0.795000016689301,390,
11/1/2002,6/1/2003,2,0.779999971389771,0.78549998998642,0.785000026226044,219,
11/1/2002,7/1/2003,2,0.763999998569489,0.767000019550324,0.767000019550324,2,
11/1/2002,8/1/2003,2,0.743499994277954,0,0,100,
11/1/2002,9/1/2003,2,0.718500018119812,0,0,27,
11/1/2002,10/1/2003,2,0.685000002384186,0,0,0,
11/1/2002,11/1/2003,2,0.675000011920929,0,0,0,
11/1/2002,12/1/2002,3,0.741599977016449,0.756500005722046,0.740499973297119,22296,
11/1/2002,1/1/2003,3,0.743399977684021,0.758000016212463,0.741999983787537,7575,
11/1/2002,2/1/2003,3,0.734399974346161,0.745000004768372,0.736999988555908,2660,
11/1/2002,3/1/2003,3,0.712400019168854,0.722000002861023,0.716000020503998,1376,
11/1/2002,4/1/2003,3,0.690400004386902,0.699000000953674,0.689999997615814,1078,
11/1/2002,5/1/2003,3,0.666899979114533,0.675000011920929,0.671000003814697,394,
11/1/2002,6/1/2003,3,0.6564000248909,0.666000008583069,0.660000026226044,212,
11/1/2002,7/1/2003,3,0.652899980545044,0.66049998998642,0.657000005245209,61,
11/1/2002,8/1/2003,3,0.654399991035461,0.662999987602234,0.662999987602234,8,
11/1/2002,9/1/2003,3,0.65939998626709,0,0,16,
11/1/2002,10/1/2003,3,0.664399981498718,0,0,1,
11/1/2002,11/1/2003,3,0.668900012969971,0,0,1,
11/1/2002,12/1/2003,3,0.672900021076202,0,0,155,
11/1/2002,1/1/2004,3,0.673399984836578,0,0,0,
11/1/2002,2/1/2004,3,0.666899979114533,0,0,0,
11/1/2002,3/1/2004,3,0.65039998292923,0,0,0,
11/1/2002,4/1/2004,3,0.633899986743927,0,0,0,
11/1/2002,5/1/2004,3,0.617399990558624,0,0,0,
11/4/2002,12/1/2002,1,26.9500007629395,27.3999996185303,26.6599998474121,101816,
11/4/2002,1/1/2003,1,26.4400005340576,26.8500003814697,26.2700004577637,50720,
11/4/2002,2/1/2003,1,26.0699996948242,26.4500007629395,26,8912,
11/4/2002,3/1/2003,1,25.75,26.1499996185303,25.7000007629395,5585,
11/4/2002,4/1/2003,1,25.4300003051758,25.7999992370605,25.4500007629395,1332,
11/4/2002,5/1/2003,1,25.1299991607666,25.5,25.25,559,
11/4/2002,6/1/2003,1,24.8299999237061,25.25,24.8299999237061,3568,
11/4/2002,7/1/2003,1,24.5599994659424,24.8999996185303,24.7600002288818,547,
11/4/2002,8/1/2003,1,24.3299999237061,24.5,24.2999992370605,137,
11/4/2002,9/1/2003,1,24.1200008392334,0,0,296,
11/4/2002,10/1/2003,1,23.9099998474121,0,0,0,
11/4/2002,11/1/2003,1,23.7099990844727,23.7999992370605,23.7999992370605,5,
11/4/2002,12/1/2003,1,23.5100002288818,23.8500003814697,23.6000003814697,1793,
11/4/2002,1/1/2004,1,23.3500003814697,0,0,0,
11/4/2002,2/1/2004,1,23.2299995422363,0,0,0,
11/4/2002,3/1/2004,1,23.1299991607666,0,0,0,
11/4/2002,4/1/2004,1,23.0300006866455,0,0,1,
11/4/2002,5/1/2004,1,22.9400005340576,0,0,1,
11/4/2002,6/1/2004,1,22.8799991607666,23.0499992370605,23.0499992370605,505,
11/4/2002,7/1/2004,1,22.8500003814697,0,0,0,
11/4/2002,8/1/2004,1,22.8400001525879,0,0,0,
11/4/2002,9/1/2004,1,22.8299999237061,0,0,0,
11/4/2002,10/1/2004,1,22.8199996948242,0,0,0,
11/4/2002,11/1/2004,1,22.8099994659424,0,0,0,
11/4/2002,12/1/2004,1,22.7999992370605,0,0,200,
11/4/2002,1/1/2005,1,22.7900009155273,0,0,0,
11/4/2002,2/1/2005,1,22.7800006866455,0,0,0,
11/4/2002,3/1/2005,1,22.7700004577637,0,0,0,
11/4/2002,6/1/2005,1,22.75,0,0,0,
11/4/2002,12/1/2005,1,22.7199993133545,22.7099990844727,22.7000007629395,201,
11/4/2002,12/1/2006,1,22.6000003814697,22.75,22.6499996185303,3,
11/4/2002,12/1/2007,1,22.4799995422363,22.75,22.75,25,
11/4/2002,12/1/2008,1,22.3299999237061,0,0,0,
11/4/2002,12/1/2002,2,0.7742999792099,0.791000008583069,0.755500018596649,30006,
11/4/2002,1/1/2003,2,0.728999972343445,0.744000017642975,0.72299998998642,11472,
11/4/2002,2/1/2003,2,0.72350001335144,0.732999980449677,0.72350001335144,3183,
11/4/2002,3/1/2003,2,0.730000019073486,0.740000009536743,0.73199999332428,1087,
11/4/2002,4/1/2003,2,0.787999987602234,0.799000024795532,0.791000008583069,871,
11/4/2002,5/1/2003,2,0.783500015735626,0,0,711,
11/4/2002,6/1/2003,2,0.772499978542328,0.782000005245209,0.782000005245209,205,
11/4/2002,7/1/2003,2,0.755999982357025,0,0,265,
11/4/2002,8/1/2003,2,0.735000014305115,0.748499989509583,0.748499989509583,241,
11/4/2002,9/1/2003,2,0.709999978542328,0,0,610,
11/4/2002,10/1/2003,2,0.676500022411346,0,0,115,
11/4/2002,11/1/2003,2,0.664499998092651,0,0,15,
11/4/2002,12/1/2002,3,0.733299970626831,0.747500002384186,0.731500029563904,25254,
11/4/2002,1/1/2003,3,0.736800014972687,0.749000012874603,0.735000014305115,7341,
11/4/2002,2/1/2003,3,0.728799998760223,0.740000009536743,0.726999998092651,2681,
11/4/2002,3/1/2003,3,0.707300007343292,0.717000007629395,0.708000004291534,840,
11/4/2002,4/1/2003,3,0.685800015926361,0.694000005722046,0.685000002384186,823,
11/4/2002,5/1/2003,3,0.662800014019012,0.669000029563904,0.666999995708466,577,
11/4/2002,6/1/2003,3,0.652800023555756,0.658999979496002,0.654999971389771,628,
11/4/2002,7/1/2003,3,0.649800002574921,0.651000022888184,0.651000022888184,221,
11/4/2002,8/1/2003,3,0.651300013065338,0,0,27,
11/4/2002,9/1/2003,3,0.656300008296967,0,0,245,
11/4/2002,10/1/2003,3,0.661300003528595,0.665000021457672,0.665000021457672,109,
11/4/2002,11/1/2003,3,0.665799975395203,0,0,10,
11/4/2002,12/1/2003,3,0.669799983501434,0,0,287,
11/4/2002,1/1/2004,3,0.670300006866455,0,0,12,
11/4/2002,2/1/2004,3,0.663800001144409,0,0,2,
11/4/2002,3/1/2004,3,0.647300004959106,0.649999976158142,0.649999976158142,3,
11/4/2002,4/1/2004,3,0.630800008773804,0.642899990081787,0.642899990081787,5,
11/4/2002,5/1/2004,3,0.614300012588501,0.626399993896484,0.626399993896484,20,
11/5/2002,12/1/2002,1,26.1399993896484,27,26.0799999237061,99398,
11/5/2002,1/1/2003,1,25.6499996185303,26.4799995422363,25.6000003814697,48750,
11/5/2002,2/1/2003,1,25.3299999237061,26.1299991607666,25.2999992370605,10334,
11/5/2002,3/1/2003,1,25.1100006103516,25.8600006103516,25.0699996948242,4302,
11/5/2002,4/1/2003,1,24.8899993896484,25.4500007629395,24.8999996185303,4966,
11/5/2002,5/1/2003,1,24.6700000762939,25,24.6800003051758,1248,
11/5/2002,6/1/2003,1,24.4500007629395,24.8299999237061,24.4500007629395,3924,
11/5/2002,7/1/2003,1,24.25,24.6000003814697,24.3999996185303,2101,
11/5/2002,8/1/2003,1,24.0699996948242,0,0,825,
11/5/2002,9/1/2003,1,23.9099998474121,24.1000003814697,24.1000003814697,565,
11/5/2002,10/1/2003,1,23.75,23.9500007629395,23.9500007629395,805,
11/5/2002,11/1/2003,1,23.6000003814697,23.75,23.6000003814697,171,
11/5/2002,12/1/2003,1,23.4500007629395,23.7999992370605,23.3999996185303,4768,
11/5/2002,1/1/2004,1,23.2999992370605,0,0,200,
11/5/2002,2/1/2004,1,23.1800003051758,0,0,7,
11/5/2002,3/1/2004,1,23.0799999237061,0,0,0,
11/5/2002,4/1/2004,1,22.9799995422363,0,0,0,
11/5/2002,5/1/2004,1,22.8799991607666,0,0,0,
11/5/2002,6/1/2004,1,22.8199996948242,22.8999996185303,22.8999996185303,301,
11/5/2002,7/1/2004,1,22.7900009155273,0,0,0,
11/5/2002,8/1/2004,1,22.7800006866455,0,0,0,
11/5/2002,9/1/2004,1,22.7700004577637,0,0,0,
11/5/2002,10/1/2004,1,22.7600002288818,0,0,0,
11/5/2002,11/1/2004,1,22.75,0,0,0,
11/5/2002,12/1/2004,1,22.7399997711182,22.75,22.75,302,
11/5/2002,1/1/2005,1,22.7299995422363,0,0,0,
11/5/2002,2/1/2005,1,22.7199993133545,0,0,0,
11/5/2002,3/1/2005,1,22.7099990844727,0,0,0,
11/5/2002,6/1/2005,1,22.7000007629395,0,0,0,
11/5/2002,12/1/2005,1,22.6900005340576,0,0,400,
11/5/2002,12/1/2006,1,22.6100006103516,0,0,50,
11/5/2002,12/1/2007,1,22.5100002288818,0,0,0,
11/5/2002,12/1/2008,1,22.3600006103516,0,0,0,
11/5/2002,12/1/2002,2,0.740700006484985,0.777700006961823,0.737999975681305,34232,
11/5/2002,1/1/2003,2,0.700200021266937,0.730300009250641,0.699000000953674,10582,
11/5/2002,2/1/2003,2,0.699699997901917,0.721499979496002,0.699999988079071,4580,
11/5/2002,3/1/2003,2,0.70770001411438,0.716000020503998,0.712000012397766,2385,
11/5/2002,4/1/2003,2,0.767199993133545,0.787000000476837,0.785000026226044,873,
11/5/2002,5/1/2003,2,0.763700008392334,0.77700001001358,0.770500004291534,361,
11/5/2002,6/1/2003,2,0.753700017929077,0.773999989032745,0.768499970436096,402,
11/5/2002,7/1/2003,2,0.739199995994568,0.754999995231628,0.75,69,
11/5/2002,8/1/2003,2,0.71969997882843,0,0,0,
11/5/2002,9/1/2003,2,0.695200026035309,0,0,300,
11/5/2002,10/1/2003,2,0.662699997425079,0.681500017642975,0.681500017642975,101,
11/5/2002,11/1/2003,2,0.651199996471405,0,0,0,
11/5/2002,12/1/2002,3,0.717999994754791,0.734799981117249,0.717499971389771,30437,
11/5/2002,1/1/2003,3,0.721300005912781,0.736800014972687,0.720499992370606,10875,
11/5/2002,2/1/2003,3,0.713800013065338,0.728900015354157,0.713500022888184,6044,
11/5/2002,3/1/2003,3,0.692300021648407,0.70990002155304,0.693000018596649,2892,
11/5/2002,4/1/2003,3,0.672299981117249,0.684000015258789,0.674000024795532,1719,
11/5/2002,5/1/2003,3,0.650799989700317,0.662000000476837,0.657999992370606,341,
11/5/2002,6/1/2003,3,0.642300009727478,0.652999997138977,0.644999980926514,619,
11/5/2002,7/1/2003,3,0.639800012111664,0.647499978542328,0.646000027656555,317,
11/5/2002,8/1/2003,3,0.641300022602081,0.651000022888184,0.651000022888184,99,
11/5/2002,9/1/2003,3,0.646799981594086,0.653500020503998,0.652499973773956,110,
11/5/2002,10/1/2003,3,0.652300000190735,0.662500023841858,0.662500023841858,11,
11/5/2002,11/1/2003,3,0.657299995422363,0.663999974727631,0.663999974727631,11,
11/5/2002,12/1/2003,3,0.661300003528595,0.670000016689301,0.670000016689301,374,
11/5/2002,1/1/2004,3,0.662299990653992,0.671999990940094,0.671999990940094,11,
11/5/2002,2/1/2004,3,0.656300008296967,0.666000008583069,0.666000008583069,11,
11/5/2002,3/1/2004,3,0.64029997587204,0,0,5,
11/5/2002,4/1/2004,3,0.624300003051758,0,0,5,
11/5/2002,5/1/2004,3,0.608299970626831,0.620000004768372,0.620000004768372,22,
11/6/2002,12/1/2002,1,25.7700004577637,26.3400001525879,25.5499992370605,109495,
11/6/2002,1/1/2003,1,25.2800006866455,25.7700004577637,25.0499992370605,56405,
11/6/2002,2/1/2003,1,25,25.4599990844727,24.8500003814697,13639,
11/6/2002,3/1/2003,1,24.8199996948242,25.25,24.6499996185303,7784,
11/6/2002,4/1/2003,1,24.6399993896484,25,24.5,3573,
11/6/2002,5/1/2003,1,24.4599990844727,24.7999992370605,24.2999992370605,2322,
11/6/2002,6/1/2003,1,24.2800006866455,24.5499992370605,24.1000003814697,5006,
11/6/2002,7/1/2003,1,24.1000003814697,24.3500003814697,24.3099994659424,2466,
11/6/2002,8/1/2003,1,23.9200000762939,0,0,257,
11/6/2002,9/1/2003,1,23.7700004577637,0,0,103,
11/6/2002,10/1/2003,1,23.6200008392334,0,0,100,
11/6/2002,11/1/2003,1,23.4799995422363,23.6499996185303,23.6499996185303,725,
11/6/2002,12/1/2003,1,23.3400001525879,23.5200004577637,23.2000007629395,4700,
11/6/2002,1/1/2004,1,23.2000007629395,23.3999996185303,23.2999992370605,580,
11/6/2002,2/1/2004,1,23.0799999237061,0,0,0,
11/6/2002,3/1/2004,1,22.9799995422363,0,0,0,
11/6/2002,4/1/2004,1,22.8799991607666,0,0,0,
11/6/2002,5/1/2004,1,22.7900009155273,0,0,0,
11/6/2002,6/1/2004,1,22.7600002288818,22.9500007629395,22.7999992370605,1910,
11/6/2002,7/1/2004,1,22.7299995422363,0,0,0,
11/6/2002,8/1/2004,1,22.7199993133545,0,0,1,
11/6/2002,9/1/2004,1,22.7099990844727,0,0,0,
11/6/2002,10/1/2004,1,22.7000007629395,0,0,0,
11/6/2002,11/1/2004,1,22.6900005340576,0,0,0,
11/6/2002,12/1/2004,1,22.6800003051758,22.7999992370605,22.7000007629395,1786,
11/6/2002,1/1/2005,1,22.6700000762939,0,0,201,
11/6/2002,2/1/2005,1,22.6599998474121,0,0,0,
11/6/2002,3/1/2005,1,22.6499996185303,0,0,0,
11/6/2002,6/1/2005,1,22.6399993896484,0,0,1000,
11/6/2002,12/1/2005,1,22.6299991607666,0,0,1850,
11/6/2002,12/1/2006,1,22.5499992370605,22.6100006103516,22.6100006103516,5,
11/6/2002,12/1/2007,1,22.4500007629395,22.6700000762939,22.6700000762939,25,
11/6/2002,12/1/2008,1,22.2999992370605,0,0,0,
11/6/2002,12/1/2002,2,0.71780002117157,0.748000025749207,0.710500001907349,35387,
11/6/2002,1/1/2003,2,0.69080001115799,0.714999973773956,0.681999981403351,17374,
11/6/2002,2/1/2003,2,0.693599998950958,0.704999983310699,0.685999989509583,5362,
11/6/2002,3/1/2003,2,0.701600015163422,0.704999983310699,0.694999992847443,2107,
11/6/2002,4/1/2003,2,0.764100015163422,0.76800000667572,0.759999990463257,1448,
11/6/2002,5/1/2003,2,0.763599991798401,0.763000011444092,0.763000011444092,1760,
11/6/2002,6/1/2003,2,0.756099998950958,0.764999985694885,0.750999987125397,661,
11/6/2002,7/1/2003,2,0.743600010871887,0,0,555,
11/6/2002,8/1/2003,2,0.725600004196167,0,0,200,
11/6/2002,9/1/2003,2,0.702600002288818,0,0,85,
11/6/2002,10/1/2003,2,0.67110002040863,0,0,0,
11/6/2002,11/1/2003,2,0.659600019454956,0,0,0,
11/6/2002,12/1/2002,3,0.707899987697601,0.722500026226044,0.700999975204468,27438,
11/6/2002,1/1/2003,3,0.710799992084503,0.72350001335144,0.704500019550324,11434,
11/6/2002,2/1/2003,3,0.704299986362457,0.716000020503998,0.699000000953674,5279,
11/6/2002,3/1/2003,3,0.683799982070923,0.693000018596649,0.680000007152557,1871,
11/6/2002,4/1/2003,3,0.664799988269806,0.674000024795532,0.662000000476837,1627,
11/6/2002,5/1/2003,3,0.645299971103668,0.654999971389771,0.644999980926514,649,
11/6/2002,6/1/2003,3,0.638300001621246,0.648999989032745,0.634999990463257,1831,
11/6/2002,7/1/2003,3,0.636799991130829,0.646000027656555,0.632000029087067,770,
11/6/2002,8/1/2003,3,0.638800024986267,0.649999976158142,0.640999972820282,368,
11/6/2002,9/1/2003,3,0.644800007343292,0.653999984264374,0.644999980926514,111,
11/6/2002,10/1/2003,3,0.650799989700317,0.654999971389771,0.65200001001358,104,
11/6/2002,11/1/2003,3,0.656300008296967,0.660000026226044,0.657999992370606,40,
11/6/2002,12/1/2003,3,0.660799980163574,0.660000026226044,0.660000026226044,1140,
11/6/2002,1/1/2004,3,0.662299990653992,0,0,48,
11/6/2002,2/1/2004,3,0.657299995422363,0.662000000476837,0.662000000476837,4,
11/6/2002,3/1/2004,3,0.643299996852875,0,0,3,
11/6/2002,4/1/2004,3,0.629299998283386,0.629999995231628,0.629999995231628,13,
11/6/2002,5/1/2004,3,0.614799976348877,0,0,0,
11/7/2002,12/1/2002,1,25.3799991607666,26.5,25.25,102204,
11/7/2002,1/1/2003,1,24.9300003051758,26,24.7999992370605,60926,
11/7/2002,2/1/2003,1,24.6299991607666,25.6499996185303,24.5,12411,
11/7/2002,3/1/2003,1,24.4599990844727,25.3999996185303,24.3999996185303,6090,
11/7/2002,4/1/2003,1,24.2900009155273,25.1000003814697,24.2299995422363,2638,
11/7/2002,5/1/2003,1,24.1299991607666,24.8500003814697,23.9500007629395,1373,
11/7/2002,6/1/2003,1,23.9699993133545,24.7000007629395,23.75,6520,
11/7/2002,7/1/2003,1,23.8199996948242,24.3700008392334,23.7199993133545,2910,
11/7/2002,8/1/2003,1,23.6700000762939,23.6000003814697,23.5200004577637,708,
11/7/2002,9/1/2003,1,23.5400009155273,23.5499992370605,23.5499992370605,217,
11/7/2002,10/1/2003,1,23.4099998474121,0,0,89,
11/7/2002,11/1/2003,1,23.2800006866455,0,0,11,
11/7/2002,12/1/2003,1,23.1499996185303,23.6000003814697,23.0499992370605,3730,
11/7/2002,1/1/2004,1,23.0300006866455,0,0,329,
11/7/2002,2/1/2004,1,22.9300003051758,0,0,8,
11/7/2002,3/1/2004,1,22.8400001525879,0,0,0,
11/7/2002,4/1/2004,1,22.75,0,0,0,
11/7/2002,5/1/2004,1,22.6800003051758,0,0,1,
11/7/2002,6/1/2004,1,22.6499996185303,23,22.75,612,
11/7/2002,7/1/2004,1,22.6399993896484,0,0,0,
11/7/2002,8/1/2004,1,22.6299991607666,0,0,0,
11/7/2002,9/1/2004,1,22.6200008392334,0,0,0,
11/7/2002,10/1/2004,1,22.6200008392334,0,0,75,
11/7/2002,11/1/2004,1,22.6100006103516,0,0,0,
11/7/2002,12/1/2004,1,22.6000003814697,0,0,620,
11/7/2002,1/1/2005,1,22.5900001525879,0,0,1,
11/7/2002,2/1/2005,1,22.5799999237061,0,0,0,
11/7/2002,3/1/2005,1,22.5699996948242,0,0,0,
11/7/2002,6/1/2005,1,22.5599994659424,22.8400001525879,22.8400001525879,4,
11/7/2002,12/1/2005,1,22.5499992370605,0,0,500,
11/7/2002,12/1/2006,1,22.4699993133545,0,0,0,
11/7/2002,12/1/2007,1,22.3799991607666,0,0,0,
11/7/2002,12/1/2008,1,22.2299995422363,22.4899997711182,22.4899997711182,24,
11/7/2002,12/1/2002,2,0.701399981975555,0.735000014305115,0.699999988079071,27542,
11/7/2002,1/1/2003,2,0.679099977016449,0.706499993801117,0.676999986171722,9533,
11/7/2002,2/1/2003,2,0.681599974632263,0.704999983310699,0.680999994277954,2167,
11/7/2002,3/1/2003,2,0.689100027084351,0.707499980926514,0.691999971866608,951,
11/7/2002,4/1/2003,2,0.751600027084351,0.773999989032745,0.754999995231628,501,
11/7/2002,5/1/2003,2,0.751600027084351,0.760999977588654,0.754000008106232,664,
11/7/2002,6/1/2003,2,0.744599997997284,0.767000019550324,0.746999979019165,364,
11/7/2002,7/1/2003,2,0.732599973678589,0.739000022411346,0.734000027179718,474,
11/7/2002,8/1/2003,2,0.715099990367889,0,0,150,
11/7/2002,9/1/2003,2,0.692600011825562,0.702499985694885,0.702499985694885,321,
11/7/2002,10/1/2003,2,0.661099970340729,0,0,0,
11/7/2002,11/1/2003,2,0.649600028991699,0,0,0,
11/7/2002,12/1/2002,3,0.696200013160706,0.723900020122528,0.694999992847443,27871,
11/7/2002,1/1/2003,3,0.699599981307983,0.725000023841858,0.698000013828278,13188,
11/7/2002,2/1/2003,3,0.693599998950958,0.716000020503998,0.694999992847443,3325,
11/7/2002,3/1/2003,3,0.673600018024445,0.695999979972839,0.674000024795532,2175,
11/7/2002,4/1/2003,3,0.655099987983704,0.677999973297119,0.654999971389771,2007,
11/7/2002,5/1/2003,3,0.636099994182587,0.660000026226044,0.634999990463257,278,
11/7/2002,6/1/2003,3,0.629599988460541,0.649999976158142,0.634999990463257,861,
11/7/2002,7/1/2003,3,0.628099977970123,0.649999976158142,0.630999982357025,379,
11/7/2002,8/1/2003,3,0.630100011825562,0.653999984264374,0.634999990463257,115,
11/7/2002,9/1/2003,3,0.636099994182587,0.660000026226044,0.656000018119812,6,
11/7/2002,10/1/2003,3,0.642099976539612,0,0,4,
11/7/2002,11/1/2003,3,0.647599995136261,0.654999971389771,0.652499973773956,10,
11/7/2002,12/1/2003,3,0.652100026607513,0.65750002861023,0.654999971389771,1192,
11/7/2002,1/1/2004,3,0.654100000858307,0,0,0,
11/7/2002,2/1/2004,3,0.650099992752075,0,0,0,
11/7/2002,3/1/2004,3,0.637600004673004,0,0,0,
11/7/2002,4/1/2004,3,0.625100016593933,0.629999995231628,0.629999995231628,1,
11/7/2002,5/1/2004,3,0.611599981784821,0.615000009536743,0.615000009536743,1,
11/8/2002,12/1/2002,1,25.7800006866455,25.9500007629395,25.1599998474121,102515,
11/8/2002,1/1/2003,1,25.1200008392334,25.2999992370605,24.75,66819,
11/8/2002,2/1/2003,1,24.7700004577637,24.9500007629395,24.5100002288818,15012,
11/8/2002,3/1/2003,1,24.5599994659424,24.8500003814697,24.3500003814697,7454,
11/8/2002,4/1/2003,1,24.3500003814697,24.6000003814697,24.2000007629395,4048,
11/8/2002,5/1/2003,1,24.1599998474121,24.3500003814697,24.0599994659424,1067,
11/8/2002,6/1/2003,1,23.9899997711182,24.2000007629395,23.8500003814697,5751,
11/8/2002,7/1/2003,1,23.8400001525879,23.7999992370605,23.7000007629395,2782,
11/8/2002,8/1/2003,1,23.7099990844727,0,0,50,
11/8/2002,9/1/2003,1,23.5799999237061,23.5499992370605,23.5499992370605,73,
11/8/2002,10/1/2003,1,23.4500007629395,23.3999996185303,23.3999996185303,1564,
11/8/2002,11/1/2003,1,23.3199996948242,0,0,3710,
11/8/2002,12/1/2003,1,23.1900005340576,23.3999996185303,23.1800003051758,7707,
11/8/2002,1/1/2004,1,23.0599994659424,0,0,4318,
11/8/2002,2/1/2004,1,22.9599990844727,0,0,1695,
11/8/2002,3/1/2004,1,22.8700008392334,0,0,0,
11/8/2002,4/1/2004,1,22.7800006866455,0,0,0,
11/8/2002,5/1/2004,1,22.7099990844727,0,0,0,
11/8/2002,6/1/2004,1,22.6700000762939,22.8500003814697,22.8500003814697,800,
11/8/2002,7/1/2004,1,22.6599998474121,0,0,0,
11/8/2002,8/1/2004,1,22.6499996185303,0,0,0,
11/8/2002,9/1/2004,1,22.6399993896484,0,0,0,
11/8/2002,10/1/2004,1,22.6399993896484,0,0,0,
11/8/2002,11/1/2004,1,22.6299991607666,0,0,0,
11/8/2002,12/1/2004,1,22.6499996185303,22.7999992370605,22.6499996185303,200,
11/8/2002,1/1/2005,1,22.6399993896484,0,0,1,
11/8/2002,2/1/2005,1,22.6299991607666,0,0,0,
11/8/2002,3/1/2005,1,22.6200008392334,0,0,0,
11/8/2002,6/1/2005,1,22.6100006103516,0,0,0,
11/8/2002,12/1/2005,1,22.6000003814697,0,0,100,
11/8/2002,12/1/2006,1,22.5200004577637,0,0,0,
11/8/2002,12/1/2007,1,22.4300003051758,0,0,0,
11/8/2002,12/1/2008,1,22.2800006866455,0,0,0,
11/8/2002,12/1/2002,2,0.712800025939941,0.717000007629395,0.695999979972839,23751,
11/8/2002,1/1/2003,2,0.686699986457825,0.689999997615814,0.675999999046326,10915,
11/8/2002,2/1/2003,2,0.688700020313263,0.689999997615814,0.679000020027161,1667,
11/8/2002,3/1/2003,2,0.696200013160706,0.694999992847443,0.690999984741211,959,
11/8/2002,4/1/2003,2,0.758700013160706,0.755999982357025,0.75,926,
11/8/2002,5/1/2003,2,0.758700013160706,0.761500000953674,0.761500000953674,448,
11/8/2002,6/1/2003,2,0.751699984073639,0.745999991893768,0.745999991893768,288,
11/8/2002,7/1/2003,2,0.739700019359589,0.737500011920929,0.737500011920929,582,
11/8/2002,8/1/2003,2,0.722199976444244,0,0,100,
11/8/2002,9/1/2003,2,0.699699997901917,0,0,605,
11/8/2002,10/1/2003,2,0.668200016021729,0,0,0,
11/8/2002,11/1/2003,2,0.656700015068054,0,0,0,
11/8/2002,12/1/2002,3,0.688799977302551,0.703000009059906,0.6875,22556,
11/8/2002,1/1/2003,3,0.694100022315979,0.707000017166138,0.693000018596649,11605,
11/8/2002,2/1/2003,3,0.689599990844727,0.703000009059906,0.690999984741211,5951,
11/8/2002,3/1/2003,3,0.67059999704361,0.681999981403351,0.672500014305115,2098,
11/8/2002,4/1/2003,3,0.65310001373291,0.665000021457672,0.656499981880188,1549,
11/8/2002,5/1/2003,3,0.63510000705719,0.644999980926514,0.637499988079071,324,
11/8/2002,6/1/2003,3,0.629599988460541,0.640999972820282,0.630999982357025,1119,
11/8/2002,7/1/2003,3,0.628600001335144,0.642000019550324,0.626999974250793,384,
11/8/2002,8/1/2003,3,0.630599975585938,0.643999993801117,0.642499983310699,9,
11/8/2002,9/1/2003,3,0.636600017547607,0.651000022888184,0.638000011444092,12,
11/8/2002,10/1/2003,3,0.642599999904633,0.652499973773956,0.644500017166138,9,
11/8/2002,11/1/2003,3,0.648100018501282,0.660000026226044,0.649999976158142,4,
11/8/2002,12/1/2003,3,0.652599990367889,0.662999987602234,0.662000000476837,288,
11/8/2002,1/1/2004,3,0.654600024223328,0.665499985218048,0.656499981880188,81,
11/8/2002,2/1/2004,3,0.650600016117096,0,0,74,
11/8/2002,3/1/2004,3,0.638100028038025,0,0,0,
11/8/2002,4/1/2004,3,0.625599980354309,0,0,0,
11/8/2002,5/1/2004,3,0.612100005149841,0,0,0,
11/11/2002,12/1/2002,1,25.9400005340576,26.5,25.6700000762939,91117,
11/11/2002,1/1/2003,1,25.3400001525879,25.7299995422363,25.0200004577637,59348,
11/11/2002,2/1/2003,1,24.9599990844727,25.2700004577637,24.6800003051758,13174,
11/11/2002,3/1/2003,1,24.7199993133545,25.0200004577637,24.5,6309,
11/11/2002,4/1/2003,1,24.5,24.6000003814697,24.2800006866455,1947,
11/11/2002,5/1/2003,1,24.2999992370605,24.5,24.1499996185303,1921,
11/11/2002,6/1/2003,1,24.1200008392334,24.3299999237061,23.8999996185303,5413,
11/11/2002,7/1/2003,1,23.9599990844727,24.0200004577637,23.8500003814697,942,
11/11/2002,8/1/2003,1,23.8099994659424,0,0,394,
11/11/2002,9/1/2003,1,23.6800003051758,23.7000007629395,23.6000003814697,252,
11/11/2002,10/1/2003,1,23.5499992370605,0,0,110,
11/11/2002,11/1/2003,1,23.4200000762939,0,0,10,
11/11/2002,12/1/2003,1,23.2900009155273,23.3899993896484,23.1800003051758,1758,
11/11/2002,1/1/2004,1,23.1700000762939,23.25,23.25,83,
11/11/2002,2/1/2004,1,23.0799999237061,0,0,265,
11/11/2002,3/1/2004,1,22.9899997711182,0,0,0,
11/11/2002,4/1/2004,1,22.8999996185303,0,0,0,
11/11/2002,5/1/2004,1,22.8299999237061,0,0,0,
11/11/2002,6/1/2004,1,22.7900009155273,22.8999996185303,22.6700000762939,1192,
11/11/2002,7/1/2004,1,22.7800006866455,0,0,0,
11/11/2002,8/1/2004,1,22.7700004577637,0,0,0,
11/11/2002,9/1/2004,1,22.7600002288818,0,0,0,
11/11/2002,10/1/2004,1,22.75,0,0,0,
11/11/2002,11/1/2004,1,22.7399997711182,0,0,0,
11/11/2002,12/1/2004,1,22.7299995422363,0,0,120,
11/11/2002,1/1/2005,1,22.7199993133545,0,0,0,
11/11/2002,2/1/2005,1,22.7099990844727,0,0,0,
11/11/2002,3/1/2005,1,22.7000007629395,0,0,0,
11/11/2002,6/1/2005,1,22.6900005340576,0,0,0,
11/11/2002,12/1/2005,1,22.6800003051758,0,0,270,
11/11/2002,12/1/2006,1,22.6000003814697,0,0,0,
11/11/2002,12/1/2007,1,22.5100002288818,22.8999996185303,22.8500003814697,200,
11/11/2002,12/1/2008,1,22.3600006103516,0,0,0,
11/11/2002,12/1/2002,2,0.710399985313416,0.726999998092651,0.704999983310699,18294,
11/11/2002,1/1/2003,2,0.688700020313263,0.698499977588654,0.685000002384186,9934,
11/11/2002,2/1/2003,2,0.690699994564056,0.699999988079071,0.688499987125397,1300,
11/11/2002,3/1/2003,2,0.698199987411499,0.708000004291534,0.69650000333786,691,
11/11/2002,4/1/2003,2,0.760699987411499,0.768499970436096,0.762000024318695,84,
11/11/2002,5/1/2003,2,0.760699987411499,0.769999980926514,0.769999980926514,101,
11/11/2002,6/1/2003,2,0.753700017929077,0,0,0,
11/11/2002,7/1/2003,2,0.741699993610382,0,0,0,
11/11/2002,8/1/2003,2,0.724200010299683,0,0,100,
11/11/2002,9/1/2003,2,0.70169997215271,0,0,50,
11/11/2002,10/1/2003,2,0.670199990272522,0,0,0,
11/11/2002,11/1/2003,2,0.658699989318848,0,0,0,
11/11/2002,12/1/2002,3,0.688499987125397,0.704800009727478,0.685000002384186,25226,
11/11/2002,1/1/2003,3,0.693499982357025,0.708599984645844,0.689999997615814,18563,
11/11/2002,2/1/2003,3,0.689000010490418,0.703599989414215,0.689000010490418,4294,
11/11/2002,3/1/2003,3,0.671000003814697,0.681999981403351,0.674000024795532,1433,
11/11/2002,4/1/2003,3,0.653999984264374,0.663999974727631,0.657000005245209,690,
11/11/2002,5/1/2003,3,0.636500000953674,0.646499991416931,0.639999985694885,182,
11/11/2002,6/1/2003,3,0.631500005722046,0.640999972820282,0.637000024318695,863,
11/11/2002,7/1/2003,3,0.630500018596649,0.639500021934509,0.634999990463257,93,
11/11/2002,8/1/2003,3,0.632499992847443,0.641499996185303,0.639500021934509,39,
11/11/2002,9/1/2003,3,0.638499975204468,0.648000001907349,0.647000014781952,29,
11/11/2002,10/1/2003,3,0.644500017166138,0.653999984264374,0.652999997138977,20,
11/11/2002,11/1/2003,3,0.649999976158142,0.660000026226044,0.657999992370606,17,
11/11/2002,12/1/2003,3,0.654500007629395,0.662500023841858,0.658500015735626,454,
11/11/2002,1/1/2004,3,0.656499981880188,0.665000021457672,0.665000021457672,1,
11/11/2002,2/1/2004,3,0.652499973773956,0,0,0,
11/11/2002,3/1/2004,3,0.639999985694885,0,0,3,
11/11/2002,4/1/2004,3,0.627499997615814,0,0,0,
11/11/2002,5/1/2004,3,0.614000022411346,0,0,3,
11/12/2002,12/1/2002,1,25.8999996185303,26.2000007629395,25.7600002288818,77589,
11/12/2002,1/1/2003,1,25.2999992370605,25.6000003814697,25.1800003051758,62778,
11/12/2002,2/1/2003,1,24.9400005340576,25.1000003814697,24.8500003814697,10985,
11/12/2002,3/1/2003,1,24.7000007629395,24.9500007629395,24.6000003814697,4333,
11/12/2002,4/1/2003,1,24.4799995422363,24.6499996185303,24.3899993896484,1893,
11/12/2002,5/1/2003,1,24.2800006866455,24.3199996948242,24.1800003051758,663,
11/12/2002,6/1/2003,1,24.1000003814697,24.2199993133545,24.0499992370605,3667,
11/12/2002,7/1/2003,1,23.9400005340576,24.0599994659424,23.8999996185303,1153,
11/12/2002,8/1/2003,1,23.7999992370605,23.7999992370605,23.7999992370605,341,
11/12/2002,9/1/2003,1,23.6700000762939,23.75,23.75,311,
11/12/2002,10/1/2003,1,23.5499992370605,0,0,300,
11/12/2002,11/1/2003,1,23.4300003051758,0,0,70,
11/12/2002,12/1/2003,1,23.3099994659424,23.3999996185303,23.2000007629395,4792,
11/12/2002,1/1/2004,1,23.2099990844727,0,0,40,
11/12/2002,2/1/2004,1,23.1200008392334,0,0,50,
11/12/2002,3/1/2004,1,23.0300006866455,0,0,125,
11/12/2002,4/1/2004,1,22.9400005340576,0,0,0,
11/12/2002,5/1/2004,1,22.8700008392334,23.0799999237061,23.0799999237061,1,
11/12/2002,6/1/2004,1,22.8299999237061,22.9300003051758,22.8999996185303,760,
11/12/2002,7/1/2004,1,22.8199996948242,0,0,0,
11/12/2002,8/1/2004,1,22.8099994659424,0,0,0,
11/12/2002,9/1/2004,1,22.7999992370605,0,0,0,
11/12/2002,10/1/2004,1,22.7900009155273,0,0,50,
11/12/2002,11/1/2004,1,22.7800006866455,0,0,0,
11/12/2002,12/1/2004,1,22.7700004577637,22.6000003814697,22.5499992370605,558,
11/12/2002,1/1/2005,1,22.7600002288818,0,0,0,
11/12/2002,2/1/2005,1,22.75,0,0,0,
11/12/2002,3/1/2005,1,22.7399997711182,0,0,0,
11/12/2002,6/1/2005,1,22.7299995422363,0,0,0,
11/12/2002,12/1/2005,1,22.7199993133545,0,0,1160,
11/12/2002,12/1/2006,1,22.6299991607666,0,0,0,
11/12/2002,12/1/2007,1,22.5699996948242,0,0,0,
11/12/2002,12/1/2008,1,22.5400009155273,0,0,25,
11/12/2002,12/1/2002,2,0.698400020599365,0.714900016784668,0.693000018596649,29901,
11/12/2002,1/1/2003,2,0.686500012874603,0.693000018596649,0.680000007152557,14808,
11/12/2002,2/1/2003,2,0.689000010490418,0.689499974250793,0.683000028133392,1478,
11/12/2002,3/1/2003,2,0.69650000333786,0.699000000953674,0.695999979972839,1355,
11/12/2002,4/1/2003,2,0.759999990463257,0.763499975204468,0.753000020980835,736,
11/12/2002,5/1/2003,2,0.760500013828278,0.759999990463257,0.757000029087067,373,
11/12/2002,6/1/2003,2,0.754000008106232,0.750999987125397,0.750999987125397,85,
11/12/2002,7/1/2003,2,0.742500007152557,0.742999970912933,0.742999970912933,1,
11/12/2002,8/1/2003,2,0.725499987602234,0.721499979496002,0.721499979496002,67,
11/12/2002,9/1/2003,2,0.703000009059906,0.703000009059906,0.703000009059906,261,
11/12/2002,10/1/2003,2,0.671500027179718,0,0,0,
11/12/2002,11/1/2003,2,0.660000026226044,0,0,0,
11/12/2002,12/1/2002,3,0.690100014209747,0.698000013828278,0.686999976634979,19297,
11/12/2002,1/1/2003,3,0.69489997625351,0.702499985694885,0.691200017929077,9883,
11/12/2002,2/1/2003,3,0.690900027751923,0.69650000333786,0.688000023365021,2289,
11/12/2002,3/1/2003,3,0.674399971961975,0.679499983787537,0.671999990940094,1487,
11/12/2002,4/1/2003,3,0.657899975776672,0.663999974727631,0.65750002861023,849,
11/12/2002,5/1/2003,3,0.64139997959137,0.648000001907349,0.644500017166138,422,
11/12/2002,6/1/2003,3,0.636900007724762,0.641499996185303,0.638000011444092,814,
11/12/2002,7/1/2003,3,0.635900020599365,0.640500009059906,0.637000024318695,727,
11/12/2002,8/1/2003,3,0.637899994850159,0.643499970436096,0.639500021934509,81,
11/12/2002,9/1/2003,3,0.643899977207184,0.649500012397766,0.644999980926514,91,
11/12/2002,10/1/2003,3,0.649900019168854,0.657999992370606,0.652999997138977,82,
11/12/2002,11/1/2003,3,0.655399978160858,0.662999987602234,0.657999992370606,75,
11/12/2002,12/1/2003,3,0.659900009632111,0.667500019073486,0.661499977111816,498,
11/12/2002,1/1/2004,3,0.661899983882904,0.66949999332428,0.66949999332428,1,
11/12/2002,2/1/2004,3,0.657899975776672,0.665499985218048,0.665499985218048,1,
11/12/2002,3/1/2004,3,0.645399987697601,0.660000026226044,0.652999997138977,6,
11/12/2002,4/1/2004,3,0.63289999961853,0,0,0,
11/12/2002,5/1/2004,3,0.619400024414063,0,0,4,
11/13/2002,12/1/2002,1,25.1900005340576,26.2600002288818,24.8199996948242,116923,
11/13/2002,1/1/2003,1,24.4799995422363,25.5900001525879,24.1399993896484,90477,
11/13/2002,2/1/2003,1,24.2099990844727,25.1900005340576,23.9500007629395,15690,
11/13/2002,3/1/2003,1,24.0499992370605,24.9400005340576,23.7000007629395,6314,
11/13/2002,4/1/2003,1,23.8999996185303,24.6499996185303,23.6000003814697,2127,
11/13/2002,5/1/2003,1,23.7600002288818,24.4500007629395,23.5499992370605,1085,
11/13/2002,6/1/2003,1,23.6299991607666,24.2700004577637,23.3999996185303,4848,
11/13/2002,7/1/2003,1,23.5100002288818,23.9899997711182,23.9899997711182,844,
11/13/2002,8/1/2003,1,23.3999996185303,0,0,100,
11/13/2002,9/1/2003,1,23.3099994659424,23.25,23.25,106,
11/13/2002,10/1/2003,1,23.2199993133545,0,0,50,
11/13/2002,11/1/2003,1,23.1299991607666,0,0,51,
11/13/2002,12/1/2003,1,23.0400009155273,23.3199996948242,22.8899993896484,3519,
11/13/2002,1/1/2004,1,22.9699993133545,0,0,100,
11/13/2002,2/1/2004,1,22.8999996185303,0,0,200,
11/13/2002,3/1/2004,1,22.8299999237061,22.7999992370605,22.7999992370605,37,
11/13/2002,4/1/2004,1,22.7600002288818,0,0,0,
11/13/2002,5/1/2004,1,22.7099990844727,0,0,0,
11/13/2002,6/1/2004,1,22.6900005340576,22.7000007629395,22.5200004577637,290,
11/13/2002,7/1/2004,1,22.6900005340576,0,0,0,
11/13/2002,8/1/2004,1,22.6900005340576,0,0,0,
11/13/2002,9/1/2004,1,22.6900005340576,0,0,0,
11/13/2002,10/1/2004,1,22.6900005340576,0,0,0,
11/13/2002,11/1/2004,1,22.6900005340576,0,0,0,
11/13/2002,12/1/2004,1,22.6900005340576,22.7000007629395,22.3999996185303,36,
11/13/2002,1/1/2005,1,22.6900005340576,0,0,0,
11/13/2002,2/1/2005,1,22.6900005340576,0,0,0,
11/13/2002,3/1/2005,1,22.6900005340576,0,0,0,
11/13/2002,6/1/2005,1,22.6900005340576,0,0,0,
11/13/2002,12/1/2005,1,22.6900005340576,0,0,0,
11/13/2002,12/1/2006,1,22.6299991607666,0,0,425,
11/13/2002,12/1/2007,1,22.6299991607666,0,0,350,
11/13/2002,12/1/2008,1,22.6299991607666,0,0,775,
11/13/2002,12/1/2002,2,0.685400009155273,0.711000025272369,0.684000015258789,25564,
11/13/2002,1/1/2003,2,0.668699979782105,0.690999984741211,0.663999974727631,15145,
11/13/2002,2/1/2003,2,0.671199977397919,0.689999997615814,0.667500019073486,1817,
11/13/2002,3/1/2003,2,0.678699970245361,0.688499987125397,0.677999973297119,754,
11/13/2002,4/1/2003,2,0.742699980735779,0.762000024318695,0.744000017642975,957,
11/13/2002,5/1/2003,2,0.743499994277954,0.759999990463257,0.742999970912933,206,
11/13/2002,6/1/2003,2,0.737500011920929,0.75,0.744000017642975,277,
11/13/2002,7/1/2003,2,0.726499974727631,0.737999975681305,0.725000023841858,227,
11/13/2002,8/1/2003,2,0.709999978542328,0,0,206,
11/13/2002,9/1/2003,2,0.688000023365021,0,0,727,
11/13/2002,10/1/2003,2,0.657000005245209,0,0,0,
11/13/2002,11/1/2003,2,0.646000027656555,0,0,45,
11/13/2002,12/1/2002,3,0.672500014305115,0.698899984359741,0.662999987602234,29091,
11/13/2002,1/1/2003,3,0.677600026130676,0.702700018882751,0.667999982833862,16757,
11/13/2002,2/1/2003,3,0.676100015640259,0.695699989795685,0.667999982833862,3737,
11/13/2002,3/1/2003,3,0.66159999370575,0.675999999046326,0.654999971389771,1733,
11/13/2002,4/1/2003,3,0.64709997177124,0.660000026226044,0.638000011444092,2442,
11/13/2002,5/1/2003,3,0.632600009441376,0.643999993801117,0.629499971866608,1136,
11/13/2002,6/1/2003,3,0.629100024700165,0.638999998569489,0.626900017261505,2225,
11/13/2002,7/1/2003,3,0.629100024700165,0.638999998569489,0.621500015258789,587,
11/13/2002,8/1/2003,3,0.631600022315979,0.640500009059906,0.626999974250793,177,
11/13/2002,9/1/2003,3,0.637600004673004,0.646499991416931,0.637000024318695,191,
11/13/2002,10/1/2003,3,0.643599987030029,0.652499973773956,0.639500021934509,237,
11/13/2002,11/1/2003,3,0.649100005626678,0.660000026226044,0.644999980926514,110,
11/13/2002,12/1/2003,3,0.653599977493286,0.664499998092651,0.649999976158142,210,
11/13/2002,1/1/2004,3,0.6560999751091,0.666499972343445,0.653999984264374,101,
11/13/2002,2/1/2004,3,0.652599990367889,0.662500023841858,0.649999976158142,41,
11/13/2002,3/1/2004,3,0.640600025653839,0.649999976158142,0.637000024318695,46,
11/13/2002,4/1/2004,3,0.628600001335144,0.637499988079071,0.627499997615814,18,
11/13/2002,5/1/2004,3,0.615599989891052,0.621999979019165,0.614000022411346,19,
11/14/2002,12/1/2002,1,25.2900009155273,25.5,24.8500003814697,97828,
11/14/2002,1/1/2003,1,24.4899997711182,24.7199993133545,24.1499996185303,86289,
11/14/2002,2/1/2003,1,24.2600002288818,24.4099998474121,23.8999996185303,22348,
11/14/2002,3/1/2003,1,24.1299991607666,24.25,23.8500003814697,7116,
11/14/2002,4/1/2003,1,24.0100002288818,24.1000003814697,23.7000007629395,3219,
11/14/2002,5/1/2003,1,23.8899993896484,23.8999996185303,23.7000007629395,1899,
11/14/2002,6/1/2003,1,23.7700004577637,23.7999992370605,23.4799995422363,7509,
11/14/2002,7/1/2003,1,23.6499996185303,23.6599998474121,23.4799995422363,1686,
11/14/2002,8/1/2003,1,23.5400009155273,23.3700008392334,23.2999992370605,378,
11/14/2002,9/1/2003,1,23.4500007629395,23.2800006866455,23.2800006866455,582,
11/14/2002,10/1/2003,1,23.3600006103516,0,0,89,
11/14/2002,11/1/2003,1,23.2700004577637,0,0,61,
11/14/2002,12/1/2003,1,23.1800003051758,23.2000007629395,23,3821,
11/14/2002,1/1/2004,1,23.1100006103516,0,0,194,
11/14/2002,2/1/2004,1,23.0499992370605,0,0,80,
11/14/2002,3/1/2004,1,22.9899997711182,0,0,55,
11/14/2002,4/1/2004,1,22.9300003051758,0,0,5,
11/14/2002,5/1/2004,1,22.8799991607666,0,0,5,
11/14/2002,6/1/2004,1,22.8600006103516,0,0,0,
11/14/2002,7/1/2004,1,22.8600006103516,0,0,0,
11/14/2002,8/1/2004,1,22.8600006103516,0,0,5,
11/14/2002,9/1/2004,1,22.8600006103516,0,0,5,
11/14/2002,10/1/2004,1,22.8600006103516,0,0,0,
11/14/2002,11/1/2004,1,22.8600006103516,0,0,0,
11/14/2002,12/1/2004,1,22.8600006103516,0,0,201,
11/14/2002,1/1/2005,1,22.8600006103516,0,0,0,
11/14/2002,2/1/2005,1,22.8600006103516,0,0,0,
11/14/2002,3/1/2005,1,22.8600006103516,0,0,0,
11/14/2002,6/1/2005,1,22.8600006103516,0,0,0,
11/14/2002,12/1/2005,1,22.8600006103516,0,0,150,
11/14/2002,12/1/2006,1,22.7999992370605,0,0,1,
11/14/2002,12/1/2007,1,22.7900009155273,0,0,0,
11/14/2002,12/1/2008,1,22.7800006866455,0,0,0,
11/14/2002,12/1/2002,2,0.69760000705719,0.699000000953674,0.685000002384186,21193,
11/14/2002,1/1/2003,2,0.672100007534027,0.675000011920929,0.665000021457672,9797,
11/14/2002,2/1/2003,2,0.674099981784821,0.675999999046326,0.669000029563904,1804,
11/14/2002,3/1/2003,2,0.681100010871887,0.682500004768372,0.681500017642975,991,
11/14/2002,4/1/2003,2,0.746100008487701,0.751500010490418,0.746500015258789,743,
11/14/2002,5/1/2003,2,0.747099995613098,0.748499989509583,0.748499989509583,444,
11/14/2002,6/1/2003,2,0.741599977016449,0.743499994277954,0.742500007152557,164,
11/14/2002,7/1/2003,2,0.730599999427795,0.733500003814697,0.733500003814697,207,
11/14/2002,8/1/2003,2,0.714100003242493,0,0,120,
11/14/2002,9/1/2003,2,0.692099988460541,0.695999979972839,0.689999997615814,356,
11/14/2002,10/1/2003,2,0.661099970340729,0,0,120,
11/14/2002,11/1/2003,2,0.650099992752075,0,0,120,
11/14/2002,12/1/2002,3,0.676900029182434,0.677999973297119,0.663999974727631,20932,
11/14/2002,1/1/2003,3,0.68120002746582,0.683099985122681,0.669000029563904,15702,
11/14/2002,2/1/2003,3,0.678200006484985,0.680000007152557,0.667999982833862,4992,
11/14/2002,3/1/2003,3,0.662699997425079,0.665000021457672,0.658500015735626,4017,
11/14/2002,4/1/2003,3,0.647700011730194,0.649500012397766,0.641499996185303,3996,
11/14/2002,5/1/2003,3,0.632700026035309,0.634999990463257,0.629999995231628,1171,
11/14/2002,6/1/2003,3,0.628199994564056,0.632499992847443,0.626999974250793,2912,
11/14/2002,7/1/2003,3,0.628199994564056,0.633000016212463,0.628000020980835,190,
11/14/2002,8/1/2003,3,0.630699992179871,0.635999977588654,0.630500018596649,331,
11/14/2002,9/1/2003,3,0.636699974536896,0.638599991798401,0.635999977588654,122,
11/14/2002,10/1/2003,3,0.642700016498566,0.645600020885468,0.644999980926514,93,
11/14/2002,11/1/2003,3,0.648699998855591,0.652999997138977,0.647000014781952,73,
11/14/2002,12/1/2003,3,0.653199970722199,0.656499981880188,0.65200001001358,347,
11/14/2002,1/1/2004,3,0.655700027942658,0.667999982833862,0.658100008964539,88,
11/14/2002,2/1/2004,3,0.652199983596802,0.658999979496002,0.654500007629395,12,
11/14/2002,3/1/2004,3,0.640200018882751,0.647000014781952,0.640999972820282,8,
11/14/2002,4/1/2004,3,0.628199994564056,0.634999990463257,0.634999990463257,1,
11/14/2002,5/1/2004,3,0.615199983119965,0,0,0,
11/15/2002,12/1/2002,1,25.5100002288818,25.5799999237061,25.1000003814697,67561,
11/15/2002,1/1/2003,1,24.7099990844727,24.7999992370605,24.3500003814697,73290,
11/15/2002,2/1/2003,1,24.5,24.5699996948242,24.2299995422363,21722,
11/15/2002,3/1/2003,1,24.3700008392334,24.4500007629395,24.1299991607666,11753,
11/15/2002,4/1/2003,1,24.2399997711182,24.2700004577637,24,3362,
11/15/2002,5/1/2003,1,24.1100006103516,24.1000003814697,23.8999996185303,746,
11/15/2002,6/1/2003,1,23.9899997711182,24,23.7299995422363,6551,
11/15/2002,7/1/2003,1,23.8700008392334,23.7999992370605,23.6000003814697,708,
11/15/2002,8/1/2003,1,23.75,0,0,60,
11/15/2002,9/1/2003,1,23.6399993896484,23.4300003051758,23.4300003051758,362,
11/15/2002,10/1/2003,1,23.5400009155273,0,0,136,
11/15/2002,11/1/2003,1,23.4500007629395,23.2700004577637,23.2199993133545,115,
11/15/2002,12/1/2003,1,23.3600006103516,23.25,23.1700000762939,3676,
11/15/2002,1/1/2004,1,23.2900009155273,0,0,2002,
11/15/2002,2/1/2004,1,23.2299995422363,0,0,0,
11/15/2002,3/1/2004,1,23.1700000762939,23,23,4,
11/15/2002,4/1/2004,1,23.1100006103516,0,0,0,
11/15/2002,5/1/2004,1,23.0599994659424,0,0,0,
11/15/2002,6/1/2004,1,23.0400009155273,22.9500007629395,22.9500007629395,225,
11/15/2002,7/1/2004,1,23.0300006866455,0,0,0,
11/15/2002,8/1/2004,1,23.0200004577637,0,0,0,
11/15/2002,9/1/2004,1,23.0100002288818,0,0,0,
11/15/2002,10/1/2004,1,23,0,0,0,
11/15/2002,11/1/2004,1,22.9899997711182,0,0,0,
11/15/2002,12/1/2004,1,22.9799995422363,0,0,130,
11/15/2002,1/1/2005,1,22.9699993133545,0,0,0,
11/15/2002,2/1/2005,1,22.9599990844727,0,0,0,
11/15/2002,3/1/2005,1,22.9500007629395,0,0,0,
11/15/2002,6/1/2005,1,22.9400005340576,0,0,0,
11/15/2002,12/1/2005,1,22.9300003051758,23,22.9200000762939,2500,
11/15/2002,12/1/2006,1,22.8700008392334,0,0,0,
11/15/2002,12/1/2007,1,22.8600006103516,0,0,0,
11/15/2002,12/1/2008,1,22.8500003814697,0,0,0,
11/15/2002,12/1/2002,2,0.697300016880035,0.703999996185303,0.685500025749207,19812,
11/15/2002,1/1/2003,2,0.675899982452393,0.679000020027161,0.663999974727631,10825,
11/15/2002,2/1/2003,2,0.678900003433228,0.679000020027161,0.671000003814697,3276,
11/15/2002,3/1/2003,2,0.685899972915649,0.679000020027161,0.679000020027161,2391,
11/15/2002,4/1/2003,2,0.751900017261505,0.747200012207031,0.746500015258789,655,
11/15/2002,5/1/2003,2,0.752900004386902,0.754999995231628,0.746999979019165,1111,
11/15/2002,6/1/2003,2,0.747900009155273,0.745000004768372,0.745000004768372,302,
11/15/2002,7/1/2003,2,0.737399995326996,0.740000009536743,0.735000014305115,2,
11/15/2002,8/1/2003,2,0.721400022506714,0.72000002861023,0.72000002861023,101,
11/15/2002,9/1/2003,2,0.699899971485138,0,0,130,
11/15/2002,10/1/2003,2,0.668900012969971,0,0,0,
11/15/2002,11/1/2003,2,0.657899975776672,0.660000026226044,0.660000026226044,1,
11/15/2002,12/1/2002,3,0.688499987125397,0.692499995231628,0.672999978065491,20254,
11/15/2002,1/1/2003,3,0.692099988460541,0.693499982357025,0.676500022411346,14769,
11/15/2002,2/1/2003,3,0.687600016593933,0.692499995231628,0.676500022411346,6134,
11/15/2002,3/1/2003,3,0.670099973678589,0.672999978065491,0.662000000476837,4782,
11/15/2002,4/1/2003,3,0.654100000858307,0.654999971389771,0.651000022888184,2277,
11/15/2002,5/1/2003,3,0.638599991798401,0.642499983310699,0.634999990463257,259,
11/15/2002,6/1/2003,3,0.633599996566772,0.634500026702881,0.625999987125397,1885,
11/15/2002,7/1/2003,3,0.634100019931793,0.637499988079071,0.629999995231628,70,
11/15/2002,8/1/2003,3,0.637099981307983,0.639999985694885,0.635999977588654,118,
11/15/2002,9/1/2003,3,0.643599987030029,0.64300000667572,0.640999972820282,230,
11/15/2002,10/1/2003,3,0.649600028991699,0.653500020503998,0.653500020503998,62,
11/15/2002,11/1/2003,3,0.655600011348724,0.658999979496002,0.658999979496002,52,
11/15/2002,12/1/2003,3,0.660099983215332,0.664499998092651,0.654999971389771,62,
11/15/2002,1/1/2004,3,0.662599980831146,0.66100001335144,0.660000026226044,52,
11/15/2002,2/1/2004,3,0.659099996089935,0,0,0,
11/15/2002,3/1/2004,3,0.64709997177124,0.644999980926514,0.637499988079071,2,
11/15/2002,4/1/2004,3,0.63510000705719,0,0,0,
11/15/2002,5/1/2004,3,0.622099995613098,0,0,0,
11/18/2002,12/1/2002,1,26.7099990844727,26.75,25.5200004577637,83906,
11/18/2002,1/1/2003,1,25.7999992370605,25.8299999237061,24.7299995422363,104630,
11/18/2002,2/1/2003,1,25.5599994659424,25.6499996185303,24.5499992370605,25768,
11/18/2002,3/1/2003,1,25.3600006103516,25.5,24.5,11533,
11/18/2002,4/1/2003,1,25.1599998474121,25.1000003814697,24.4599990844727,1600,
11/18/2002,5/1/2003,1,24.9799995422363,24.7999992370605,24.4099998474121,1411,
11/18/2002,6/1/2003,1,24.8099994659424,24.75,24.1000003814697,4512,
11/18/2002,7/1/2003,1,24.6599998474121,24.6000003814697,24.1000003814697,1548,
11/18/2002,8/1/2003,1,24.5200004577637,0,0,355,
11/18/2002,9/1/2003,1,24.3799991607666,23.8500003814697,23.8500003814697,198,
11/18/2002,10/1/2003,1,24.25,0,0,1105,
11/18/2002,11/1/2003,1,24.1399993896484,0,0,350,
11/18/2002,12/1/2003,1,24.0300006866455,23.8999996185303,23.3999996185303,3583,
11/18/2002,1/1/2004,1,23.9400005340576,23.5,23.3999996185303,165,
11/18/2002,2/1/2004,1,23.8600006103516,0,0,50,
11/18/2002,3/1/2004,1,23.7800006866455,23.2700004577637,23.2700004577637,104,
11/18/2002,4/1/2004,1,23.7000007629395,0,0,15,
11/18/2002,5/1/2004,1,23.6299991607666,0,0,0,
11/18/2002,6/1/2004,1,23.5900001525879,23.3999996185303,23.3500003814697,1330,
11/18/2002,7/1/2004,1,23.5699996948242,0,0,0,
11/18/2002,8/1/2004,1,23.5499992370605,0,0,0,
11/18/2002,9/1/2004,1,23.5300006866455,0,0,0,
11/18/2002,10/1/2004,1,23.5100002288818,0,0,0,
11/18/2002,11/1/2004,1,23.4899997711182,0,0,0,
11/18/2002,12/1/2004,1,23.4699993133545,23.25,23.0300006866455,750,
11/18/2002,1/1/2005,1,23.4500007629395,0,0,0,
11/18/2002,2/1/2005,1,23.4300003051758,0,0,0,
11/18/2002,3/1/2005,1,23.4200000762939,0,0,0,
11/18/2002,6/1/2005,1,23.3899993896484,23.2000007629395,23.2000007629395,50,
11/18/2002,12/1/2005,1,23.3299999237061,23.0300006866455,23.0300006866455,351,
11/18/2002,12/1/2006,1,23.2700004577637,22.9899997711182,22.9899997711182,1,
11/18/2002,12/1/2007,1,23.2099990844727,0,0,0,
11/18/2002,12/1/2008,1,23.1499996185303,0,0,0,
11/18/2002,12/1/2002,2,0.719399988651276,0.722000002861023,0.686999976634979,23225,
11/18/2002,1/1/2003,2,0.699500024318695,0.702000021934509,0.672999978065491,12064,
11/18/2002,2/1/2003,2,0.702000021934509,0.703999996185303,0.674499988555908,3048,
11/18/2002,3/1/2003,2,0.708000004291534,0.705999970436096,0.689999997615814,1594,
11/18/2002,4/1/2003,2,0.773000001907349,0.771000027656555,0.757000029087067,440,
11/18/2002,5/1/2003,2,0.773500025272369,0.769999980926514,0.765999972820282,277,
11/18/2002,6/1/2003,2,0.76800000667572,0.774999976158142,0.757000029087067,308,
11/18/2002,7/1/2003,2,0.757000029087067,0.754999995231628,0.754999995231628,86,
11/18/2002,8/1/2003,2,0.740499973297119,0,0,55,
11/18/2002,9/1/2003,2,0.718500018119812,0,0,0,
11/18/2002,10/1/2003,2,0.6875,0,0,0,
11/18/2002,11/1/2003,2,0.676500022411346,0,0,0,
11/18/2002,12/1/2002,3,0.722800016403198,0.723999977111816,0.688000023365021,23490,
11/18/2002,1/1/2003,3,0.725499987602234,0.726000010967255,0.694000005722046,18730,
11/18/2002,2/1/2003,3,0.717499971389771,0.717999994754791,0.686999976634979,5466,
11/18/2002,3/1/2003,3,0.69650000333786,0.693000018596649,0.675000011920929,2610,
11/18/2002,4/1/2003,3,0.677500009536743,0.679499983787537,0.662000000476837,2203,
11/18/2002,5/1/2003,3,0.660000026226044,0.660000026226044,0.647499978542328,199,
11/18/2002,6/1/2003,3,0.653999984264374,0.653999984264374,0.638999998569489,1642,
11/18/2002,7/1/2003,3,0.653500020503998,0.656000018119812,0.643999993801117,32,
11/18/2002,8/1/2003,3,0.655499994754791,0.658999979496002,0.658999979496002,474,
11/18/2002,9/1/2003,3,0.661499977111816,0.665499985218048,0.665499985218048,57,
11/18/2002,10/1/2003,3,0.667500019073486,0.670000016689301,0.670000016689301,54,
11/18/2002,11/1/2003,3,0.672999978065491,0.680000007152557,0.676999986171722,4,
11/18/2002,12/1/2003,3,0.677500009536743,0,0,1,
11/18/2002,1/1/2004,3,0.680000007152557,0,0,0,
11/18/2002,2/1/2004,3,0.675999999046326,0,0,0,
11/18/2002,3/1/2004,3,0.663500010967255,0,0,0,
11/18/2002,4/1/2004,3,0.651000022888184,0,0,15,
11/18/2002,5/1/2004,3,0.637499988079071,0,0,0,
11/19/2002,2/1/2005,1,22.9799995422363,0,0,0,
11/19/2002,6/1/2004,1,23.1700000762939,0,0,330,
11/19/2002,7/1/2004,1,23.1399993896484,0,0,0,
11/19/2002,8/1/2004,1,23.1100006103516,0,0,0,
11/19/2002,9/1/2004,1,23.0799999237061,0,0,0,
11/19/2002,10/1/2004,1,23.0599994659424,0,0,0,
11/19/2002,11/1/2004,1,23.0400009155273,0,0,0,
11/19/2002,5/1/2004,1,23.2199993133545,23.3500003814697,23.3500003814697,1,
11/19/2002,1/1/2005,1,23,0,0,0,
11/19/2002,12/1/2007,1,22.7600002288818,23.0499992370605,22.9500007629395,200,
11/19/2002,3/1/2005,1,22.9699993133545,0,0,0,
11/19/2002,6/1/2005,1,22.9400005340576,23.2000007629395,23.2000007629395,200,
11/19/2002,12/1/2005,1,22.8799991607666,0,0,850,
11/19/2002,12/1/2006,1,22.8199996948242,0,0,1,
11/19/2002,12/1/2008,1,22.7000007629395,23,22.8999996185303,200,
11/19/2002,12/1/2002,1,26.4200000762939,27.0799999237061,26.3500003814697,67210,
11/19/2002,12/1/2004,1,23.0200004577637,0,0,1126,
11/19/2002,5/1/2003,1,24.7000007629395,25.1399993896484,24.8799991607666,2083,
11/19/2002,4/1/2004,1,23.2999992370605,0,0,0,
11/19/2002,2/1/2003,1,25.3400001525879,25.9799995422363,25.3999996185303,19091,
11/19/2002,1/1/2003,1,25.5,26.25,25.4599990844727,89146,
11/19/2002,4/1/2003,1,24.8999996185303,25.4500007629395,25.0799999237061,5845,
11/19/2002,6/1/2003,1,24.5100002288818,25,24.5799999237061,6192,
11/19/2002,7/1/2003,1,24.3500003814697,24.6499996185303,24.5499992370605,1360,
11/19/2002,8/1/2003,1,24.2000007629395,24.3999996185303,24.3999996185303,1907,
11/19/2002,2/1/2004,1,23.4799995422363,23.6000003814697,23.6000003814697,3,
11/19/2002,10/1/2003,1,23.9099998474121,24.1000003814697,24.1000003814697,635,
11/19/2002,11/1/2003,1,23.7900009155273,24.1200008392334,23.9200000762939,1247,
11/19/2002,12/1/2003,1,23.6700000762939,24.2000007629395,23.6499996185303,3536,
11/19/2002,3/1/2004,1,23.3899993896484,0,0,100,
11/19/2002,1/1/2004,1,23.5699996948242,23.7199993133545,23.7199993133545,729,
11/19/2002,9/1/2003,1,24.0499992370605,24.3500003814697,24.2000007629395,93,
11/19/2002,3/1/2003,1,25.1200008392334,25.75,25.1800003051758,7490,
11/19/2002,1/1/2003,2,0.690999984741211,0.708599984645844,0.689999997615814,11824,
11/19/2002,11/1/2003,2,0.669799983501434,0,0,0,
11/19/2002,10/1/2003,2,0.680800020694733,0,0,0,
11/19/2002,9/1/2003,2,0.7117999792099,0,0,55,
11/19/2002,8/1/2003,2,0.733799993991852,0,0,0,
11/19/2002,7/1/2003,2,0.750299990177155,0,0,50,
11/19/2002,6/1/2003,2,0.761300027370453,0.771000027656555,0.76800000667572,183,
11/19/2002,5/1/2003,2,0.766799986362457,0.771499991416931,0.771499991416931,73,
11/19/2002,4/1/2003,2,0.766300022602081,0.773000001907349,0.771000027656555,989,
11/19/2002,2/1/2003,2,0.6942999958992,0.706200003623962,0.694999992847443,1533,
11/19/2002,12/1/2002,2,0.701600015163422,0.740000009536743,0.700500011444092,22789,
11/19/2002,3/1/2003,2,0.700800001621246,0.711499989032745,0.699000000953674,1154,
11/19/2002,11/1/2003,3,0.668900012969971,0.675000011920929,0.675000011920929,36,
11/19/2002,12/1/2003,3,0.673399984836578,0.680000007152557,0.680000007152557,345,
11/19/2002,1/1/2004,3,0.675899982452393,0.682500004768372,0.682500004768372,1,
11/19/2002,2/1/2004,3,0.671899974346161,0,0,10,
11/19/2002,3/1/2004,3,0.65939998626709,0,0,0,
11/19/2002,5/1/2004,3,0.633400022983551,0,0,10,
11/19/2002,10/1/2003,3,0.663399994373322,0.670000016689301,0.670000016689301,26,
11/19/2002,6/1/2003,3,0.651400029659271,0.660000026226044,0.653999984264374,899,
11/19/2002,4/1/2004,3,0.646899998188019,0,0,0,
11/19/2002,12/1/2002,3,0.721700012683868,0.737999975681305,0.717499971389771,25044,
11/19/2002,7/1/2003,3,0.650900006294251,0.658999979496002,0.658999979496002,350,
11/19/2002,5/1/2003,3,0.657400012016296,0.666499972343445,0.660000026226044,700,
11/19/2002,4/1/2003,3,0.674899995326996,0.6875,0.677500009536743,3225,
11/19/2002,3/1/2003,3,0.694400012493134,0.706499993801117,0.695500016212463,2712,
11/19/2002,2/1/2003,3,0.714900016784668,0.728999972343445,0.714999973773956,5051,
11/19/2002,1/1/2003,3,0.722899973392487,0.739000022411346,0.721000015735626,15409,
11/19/2002,9/1/2003,3,0.657899975776672,0,0,25,
11/19/2002,8/1/2003,3,0.652400016784668,0.659500002861023,0.659500002861023,26,
11/20/2002,2/1/2005,1,23.1700000762939,0,0,0,
11/20/2002,6/1/2004,1,23.4200000762939,23.25,23.25,495,
11/20/2002,7/1/2004,1,23.3799991607666,0,0,0,
11/20/2002,12/1/2008,1,22.8400001525879,22.75,22.7000007629395,3,
11/20/2002,9/1/2004,1,23.2999992370605,0,0,0,
11/20/2002,11/1/2004,1,23.2399997711182,0,0,0,
11/20/2002,5/1/2004,1,23.4799995422363,0,0,0,
11/20/2002,1/1/2005,1,23.1900005340576,0,0,0,
11/20/2002,8/1/2004,1,23.3400001525879,0,0,0,
11/20/2002,3/1/2005,1,23.1499996185303,0,0,0,
11/20/2002,6/1/2005,1,23.1000003814697,0,0,0,
11/20/2002,12/1/2005,1,23.0400009155273,0,0,1000,
11/20/2002,12/1/2006,1,22.9599990844727,22.9500007629395,22.9500007629395,1100,
11/20/2002,12/1/2007,1,22.8999996185303,0,0,0,
11/20/2002,12/1/2002,1,26.9799995422363,27.25,26.2999992370605,41927,
11/20/2002,12/1/2004,1,23.2099990844727,23.1200008392334,23.0699996948242,1400,
11/20/2002,5/1/2003,1,25.1599998474121,25.0400009155273,24.8999996185303,2463,
11/20/2002,1/1/2003,1,26.0900001525879,26.1599998474121,25.3999996185303,107495,
11/20/2002,2/1/2003,1,25.8899993896484,26.3500003814697,25.3400001525879,22530,
11/20/2002,10/1/2004,1,23.2700004577637,0,0,0,
11/20/2002,4/1/2003,1,25.3899993896484,25.3199996948242,24.9099998474121,3716,
11/20/2002,4/1/2004,1,23.5699996948242,0,0,0,
11/20/2002,6/1/2003,1,24.9400005340576,24.8999996185303,24.6000003814697,5364,
11/20/2002,7/1/2003,1,24.75,24.5799999237061,24.4799995422363,847,
11/20/2002,8/1/2003,1,24.5699996948242,24.3999996185303,24.2999992370605,434,
11/20/2002,3/1/2004,1,23.6700000762939,0,0,775,
11/20/2002,10/1/2003,1,24.25,24.1100006103516,24.1100006103516,130,
11/20/2002,11/1/2003,1,24.1100006103516,23.7099990844727,23.7099990844727,292,
11/20/2002,12/1/2003,1,23.9799995422363,23.8999996185303,23.6100006103516,3088,
11/20/2002,1/1/2004,1,23.8700008392334,23.75,23.5100002288818,500,
11/20/2002,2/1/2004,1,23.7700004577637,23.5,23.4400005340576,28,
11/20/2002,9/1/2003,1,24.4099998474121,24.2999992370605,24.1200008392334,268,
11/20/2002,3/1/2003,1,25.6399993896484,25.7000007629395,25.0599994659424,6754,
11/20/2002,2/1/2003,2,0.707199990749359,0.708000004291534,0.694000005722046,3003,
11/20/2002,11/1/2003,2,0.679400026798248,0,0,1,
11/20/2002,10/1/2003,2,0.690400004386902,0,0,1,
11/20/2002,9/1/2003,2,0.721400022506714,0,0,25,
11/20/2002,8/1/2003,2,0.743900001049042,0,0,575,
11/20/2002,7/1/2003,2,0.760900020599365,0.757499992847443,0.757499992847443,226,
11/20/2002,6/1/2003,2,0.77240002155304,0,0,510,
11/20/2002,5/1/2003,2,0.778400003910065,0.77700001001358,0.773000001907349,475,
11/20/2002,3/1/2003,2,0.713199973106384,0.712000012397766,0.703499972820282,1491,
11/20/2002,1/1/2003,2,0.70389997959137,0.704999983310699,0.689999997615814,11941,
11/20/2002,12/1/2002,2,0.71289998292923,0.717999994754791,0.697000026702881,19322,
11/20/2002,4/1/2003,2,0.778400003910065,0.773999989032745,0.773999989032745,929,
11/20/2002,10/1/2003,3,0.671700000762939,0.675499975681305,0.675499975681305,28,
11/20/2002,11/1/2003,3,0.676699995994568,0.680999994277954,0.680999994277954,78,
11/20/2002,12/1/2003,3,0.6807000041008,0.685500025749207,0.675999999046326,242,
11/20/2002,1/1/2004,3,0.682699978351593,0.688000023365021,0.688000023365021,53,
11/20/2002,2/1/2004,3,0.678200006484985,0.684000015258789,0.684000015258789,3,
11/20/2002,3/1/2004,3,0.665199995040894,0.671500027179718,0.671500027179718,3,
11/20/2002,5/1/2004,3,0.638199985027313,0.644999980926514,0.644999980926514,2,
11/20/2002,9/1/2003,3,0.666700005531311,0.670000016689301,0.670000016689301,132,
11/20/2002,4/1/2004,3,0.652199983596802,0.658999979496002,0.658999979496002,3,
11/20/2002,7/1/2003,3,0.660700023174286,0.667999982833862,0.665000021457672,452,
11/20/2002,6/1/2003,3,0.661700010299683,0.663999974727631,0.653999984264374,300,
11/20/2002,5/1/2003,3,0.668699979782105,0.670000016689301,0.663999974727631,763,
11/20/2002,4/1/2003,3,0.687699973583221,0.686500012874603,0.674499988555908,1392,
11/20/2002,3/1/2003,3,0.708700001239777,0.711499989032745,0.694400012493134,4666,
11/20/2002,2/1/2003,3,0.731700003147125,0.734499990940094,0.712000012397766,7089,
11/20/2002,12/1/2002,3,0.745100021362305,0.748000025749207,0.717499971389771,32693,
11/20/2002,8/1/2003,3,0.661700010299683,0.66100001335144,0.654999971389771,563,
11/20/2002,1/1/2003,3,0.741699993610382,0.742999970912933,0.718999981880188,24553,
11/21/2002,5/1/2005,1,23.0100002288818,0,0,0,
11/21/2002,8/1/2004,1,23.2399997711182,0,0,0,
11/21/2002,9/1/2004,1,23.2000007629395,0,0,0,
11/21/2002,12/1/2009,1,22.6599998474121,0,0,0,
11/21/2002,11/1/2004,1,23.1399993896484,0,0,0,
11/21/2002,1/1/2005,1,23.0900001525879,0,0,0,
11/21/2002,2/1/2005,1,23.0699996948242,0,0,0,
11/21/2002,7/1/2004,1,23.2800006866455,0,0,0,
11/21/2002,4/1/2005,1,23.0300006866455,0,0,0,
11/21/2002,10/1/2004,1,23.1700000762939,0,0,0,
11/21/2002,6/1/2005,1,22.9899997711182,0,0,400,
11/21/2002,12/1/2005,1,22.9300003051758,0,0,25,
11/21/2002,12/1/2006,1,22.8400001525879,0,0,0,
11/21/2002,12/1/2007,1,22.7800006866455,0,0,0,
11/21/2002,12/1/2008,1,22.7199993133545,0,0,0,
11/21/2002,1/1/2003,1,26.3500003814697,26.5499992370605,26.0499992370605,83335,
11/21/2002,3/1/2005,1,23.0499992370605,0,0,0,
11/21/2002,7/1/2003,1,24.8600006103516,24.8500003814697,24.8299999237061,813,
11/21/2002,2/1/2003,1,26.2000007629395,26.3500003814697,25.8600006103516,27344,
11/21/2002,3/1/2003,1,25.9200000762939,26.0499992370605,25.6000003814697,9618,
11/21/2002,4/1/2003,1,25.6200008392334,25.7000007629395,25.3700008392334,4081,
11/21/2002,12/1/2004,1,23.1100006103516,23.1000003814697,23.0499992370605,305,
11/21/2002,6/1/2003,1,25.0799999237061,25.2000007629395,25.0100002288818,4845,
11/21/2002,6/1/2004,1,23.3199996948242,0,0,350,
11/21/2002,8/1/2003,1,24.6599998474121,24.6499996185303,24.6499996185303,151,
11/21/2002,9/1/2003,1,24.4799995422363,24.4500007629395,24.3500003814697,1235,
11/21/2002,5/1/2004,1,23.3999996185303,0,0,0,
11/21/2002,11/1/2003,1,24.1299991607666,24.0499992370605,24.0499992370605,11,
11/21/2002,12/1/2003,1,23.9899997711182,24.1399993896484,23.7999992370605,1539,
11/21/2002,1/1/2004,1,23.8700008392334,23.7999992370605,23.7999992370605,275,
11/21/2002,2/1/2004,1,23.75,0,0,10,
11/21/2002,3/1/2004,1,23.6299991607666,0,0,0,
11/21/2002,4/1/2004,1,23.5100002288818,0,0,0,
11/21/2002,10/1/2003,1,24.2999992370605,24.2199993133545,24.2199993133545,127,
11/21/2002,5/1/2003,1,25.3400001525879,25.3999996185303,25.25,1819,
11/21/2002,3/1/2003,2,0.72189998626709,0.721499979496002,0.716000020503998,1677,
11/21/2002,11/1/2003,2,0.684000015258789,0,0,30,
11/21/2002,10/1/2003,2,0.695500016212463,0,0,30,
11/21/2002,9/1/2003,2,0.726999998092651,0.723999977111816,0.723999977111816,62,
11/21/2002,8/1/2003,2,0.75,0,0,50,
11/21/2002,7/1/2003,2,0.767499983310699,0.76800000667572,0.76800000667572,157,
11/21/2002,6/1/2003,2,0.779500007629395,0.779999971389771,0.779999971389771,107,
11/21/2002,4/1/2003,2,0.786499977111816,0.787999987602234,0.785000026226044,647,
11/21/2002,2/1/2003,2,0.715900003910065,0.717499971389771,0.709999978542328,1964,
11/21/2002,1/1/2003,2,0.712300002574921,0.71450001001358,0.703499972820282,14949,
11/21/2002,12/1/2002,2,0.724200010299683,0.726000010967255,0.708000004291534,20606,
11/21/2002,5/1/2003,2,0.78600001335144,0.782999992370606,0.782999992370606,134,
11/21/2002,10/1/2003,3,0.674399971961975,0,0,5,
11/21/2002,11/1/2003,3,0.679400026798248,0,0,5,
11/21/2002,12/1/2003,3,0.683399975299835,0,0,428,
11/21/2002,1/1/2004,3,0.685400009155273,0,0,313,
11/21/2002,2/1/2004,3,0.680899977684021,0,0,0,
11/21/2002,3/1/2004,3,0.667900025844574,0,0,0,
11/21/2002,5/1/2004,3,0.640900015830994,0,0,0,
11/21/2002,9/1/2003,3,0.669399976730347,0,0,75,
11/21/2002,4/1/2004,3,0.654900014400482,0,0,0,
11/21/2002,7/1/2003,3,0.663399994373322,0.662000000476837,0.662000000476837,181,
11/21/2002,6/1/2003,3,0.664399981498718,0,0,354,
11/21/2002,5/1/2003,3,0.671400010585785,0.675999999046326,0.671500027179718,274,
11/21/2002,4/1/2003,3,0.690900027751923,0.694000005722046,0.686500012874603,692,
11/21/2002,3/1/2003,3,0.712400019168854,0.716799974441528,0.709999978542328,1677,
11/21/2002,2/1/2003,3,0.735899984836578,0.739000022411346,0.730000019073486,5609,
11/21/2002,12/1/2002,3,0.749300003051758,0.753499984741211,0.737999975681305,30895,
11/21/2002,8/1/2003,3,0.664399981498718,0.670000016689301,0.666000008583069,7,
11/21/2002,1/1/2003,3,0.745899975299835,0.749100029468536,0.737999975681305,26284,
11/22/2002,4/1/2005,1,23.1000003814697,0,0,0,
11/22/2002,8/1/2004,1,23.3199996948242,0,0,0,
11/22/2002,9/1/2004,1,23.2800006866455,0,0,0,
11/22/2002,10/1/2004,1,23.2399997711182,0,0,0,
11/22/2002,11/1/2004,1,23.2099990844727,0,0,0,
11/22/2002,12/1/2004,1,23.1800003051758,23,23,699,
11/22/2002,1/1/2005,1,23.1599998474121,0,0,0,
11/22/2002,7/1/2004,1,23.3600006103516,0,0,0,
11/22/2002,3/1/2005,1,23.1200008392334,0,0,0,
11/22/2002,12/1/2008,1,22.7900009155273,0,0,50,
11/22/2002,5/1/2005,1,23.0799999237061,0,0,0,
11/22/2002,6/1/2005,1,23.0599994659424,0,0,100,
11/22/2002,12/1/2005,1,23,22.9500007629395,22.9500007629395,285,
11/22/2002,12/1/2006,1,22.9099998474121,22.8999996185303,22.8999996185303,30,
11/22/2002,12/1/2007,1,22.8500003814697,22.8999996185303,22.8999996185303,81,
11/22/2002,12/1/2009,1,22.7299995422363,0,0,0,
11/22/2002,1/1/2003,1,26.7600002288818,26.8400001525879,26.2000007629395,74617,
11/22/2002,2/1/2005,1,23.1399993896484,0,0,0,
11/22/2002,6/1/2003,1,25.3199996948242,25.3299999237061,24.9799995422363,7195,
11/22/2002,6/1/2004,1,23.3999996185303,0,0,1115,
11/22/2002,3/1/2003,1,26.3299999237061,26.3999996185303,25.8199996948242,7741,
11/22/2002,2/1/2003,1,26.6499996185303,26.7000007629395,26.0900001525879,19304,
11/22/2002,5/1/2003,1,25.6299991607666,25.6000003814697,25.25,2857,
11/22/2002,7/1/2003,1,25.0499992370605,24.9200000762939,24.8700008392334,2623,
11/22/2002,8/1/2003,1,24.8099994659424,24.7000007629395,24.7000007629395,1343,
11/22/2002,9/1/2003,1,24.6000003814697,24.5499992370605,24.3999996185303,1390,
11/22/2002,4/1/2004,1,23.5900001525879,0,0,0,
11/22/2002,11/1/2003,1,24.2299995422363,0,0,523,
11/22/2002,12/1/2003,1,24.0799999237061,24,23.8999996185303,3256,
11/22/2002,1/1/2004,1,23.9500007629395,23.8500003814697,23.8500003814697,283,
11/22/2002,5/1/2004,1,23.4799995422363,0,0,0,
11/22/2002,2/1/2004,1,23.8299999237061,23.6900005340576,23.6700000762939,115,
11/22/2002,3/1/2004,1,23.7099990844727,0,0,0,
11/22/2002,10/1/2003,1,24.3999996185303,24.2999992370605,24.2000007629395,639,
11/22/2002,4/1/2003,1,25.9699993133545,26,25.5400009155273,3609,
11/22/2002,2/1/2003,2,0.733699977397919,0.735000014305115,0.717000007629395,2958,
11/22/2002,11/1/2003,2,0.691699981689453,0,0,0,
11/22/2002,10/1/2003,2,0.703700006008148,0,0,15,
11/22/2002,9/1/2003,2,0.735700011253357,0,0,120,
11/22/2002,8/1/2003,2,0.759700000286102,0,0,15,
11/22/2002,7/1/2003,2,0.778199970722199,0,0,75,
11/22/2002,6/1/2003,2,0.79119998216629,0,0,151,
11/22/2002,5/1/2003,2,0.799199998378754,0,0,495,
11/22/2002,3/1/2003,2,0.737500011920929,0.736999988555908,0.723999977111816,1906,
11/22/2002,1/1/2003,2,0.731700003147125,0.734000027179718,0.709999978542328,22687,
11/22/2002,12/1/2002,2,0.748700022697449,0.751999974250793,0.722500026226044,24638,
11/22/2002,4/1/2003,2,0.800700008869171,0.801999986171722,0.787500023841858,783,
11/22/2002,11/1/2003,3,0.683499991893768,0,0,50,
11/22/2002,12/1/2003,3,0.6875,0.688000023365021,0.688000023365021,977,
11/22/2002,1/1/2004,3,0.689499974250793,0,0,50,
11/22/2002,2/1/2004,3,0.685000002384186,0.684000015258789,0.684000015258789,1,
11/22/2002,3/1/2004,3,0.671999990940094,0,0,0,
11/22/2002,5/1/2004,3,0.644999980926514,0,0,0,
11/22/2002,10/1/2003,3,0.679000020027161,0,0,60,
11/22/2002,7/1/2003,3,0.66949999332428,0.670000016689301,0.670000016689301,801,
11/22/2002,4/1/2004,3,0.658999979496002,0,0,0,
11/22/2002,8/1/2003,3,0.670000016689301,0.670000016689301,0.670000016689301,106,
11/22/2002,6/1/2003,3,0.671500027179718,0.671999990940094,0.663999974727631,814,
11/22/2002,5/1/2003,3,0.680999994277954,0.680000007152557,0.674000024795532,377,
11/22/2002,4/1/2003,3,0.703000009059906,0.703000009059906,0.693000018596649,1863,
11/22/2002,3/1/2003,3,0.726499974727631,0.726000010967255,0.712000012397766,3152,
11/22/2002,2/1/2003,3,0.751500010490418,0.754000008106232,0.735000014305115,6352,
11/22/2002,1/1/2003,3,0.763000011444092,0.764999985694885,0.744499981403351,21255,
11/22/2002,12/1/2002,3,0.76639997959137,0.769999980926514,0.747500002384186,22122,
11/22/2002,9/1/2003,3,0.674499988555908,0.674499988555908,0.674499988555908,137,
11/25/2002,6/1/2005,1,22.6700000762939,0,0,0,
11/25/2002,8/1/2004,1,22.9300003051758,0,0,0,
11/25/2002,9/1/2004,1,22.8899993896484,0,0,0,
11/25/2002,11/1/2004,1,22.8199996948242,0,0,0,
11/25/2002,1/1/2005,1,22.7700004577637,0,0,1,
11/25/2002,2/1/2005,1,22.75,0,0,0,
11/25/2002,3/1/2005,1,22.7299995422363,0,0,0,
11/25/2002,7/1/2004,1,22.9699993133545,0,0,0,
11/25/2002,5/1/2005,1,22.6900005340576,0,0,0,
11/25/2002,10/1/2004,1,22.8500003814697,0,0,0,
11/25/2002,12/1/2005,1,22.6100006103516,0,0,101,
11/25/2002,12/1/2006,1,22.5200004577637,0,0,0,
11/25/2002,12/1/2007,1,22.4599990844727,22.75,22.75,1,
11/25/2002,12/1/2008,1,22.3999996185303,0,0,0,
11/25/2002,12/1/2009,1,22.3400001525879,0,0,0,
11/25/2002,1/1/2003,1,26.1100006103516,27.1200008392334,26.0799999237061,81342,
11/25/2002,4/1/2005,1,22.7099990844727,0,0,0,
11/25/2002,8/1/2003,1,24.4200000762939,24.7199993133545,24.7000007629395,606,
11/25/2002,2/1/2003,1,26.0499992370605,27.0300006866455,26.0100002288818,28630,
11/25/2002,3/1/2003,1,25.8400001525879,26.7000007629395,25.7999992370605,10354,
11/25/2002,4/1/2003,1,25.5200004577637,26.3099994659424,25.6000003814697,4850,
11/25/2002,5/1/2003,1,25.2099990844727,25.9400005340576,25.3999996185303,2015,
11/25/2002,12/1/2004,1,22.7900009155273,0,0,325,
11/25/2002,7/1/2003,1,24.6599998474121,25.0499992370605,25.0100002288818,1662,
11/25/2002,6/1/2004,1,23.0100002288818,23.25,23.25,150,
11/25/2002,9/1/2003,1,24.2099990844727,24.3999996185303,24.3999996185303,466,
11/25/2002,10/1/2003,1,24.0100002288818,0,0,30,
11/25/2002,4/1/2004,1,23.2000007629395,23.3999996185303,23.3999996185303,143,
11/25/2002,6/1/2003,1,24.9300003051758,25.5200004577637,25,6481,
11/25/2002,5/1/2004,1,23.0900001525879,0,0,300,
11/25/2002,11/1/2003,1,23.8400001525879,0,0,30,
11/25/2002,3/1/2004,1,23.3199996948242,0,0,0,
11/25/2002,2/1/2004,1,23.4400005340576,0,0,100,
11/25/2002,1/1/2004,1,23.5599994659424,23.7000007629395,23.7000007629395,370,
11/25/2002,12/1/2003,1,23.6900005340576,24,23.75,2518,
11/25/2002,5/1/2003,2,0.782599985599518,0.799000024795532,0.791999995708466,577,
11/25/2002,11/1/2003,2,0.674000024795532,0.691500008106232,0.689999997615814,86,
11/25/2002,10/1/2003,2,0.685999989509583,0,0,50,
11/25/2002,9/1/2003,2,0.718100011348724,0,0,131,
11/25/2002,8/1/2003,2,0.742600023746491,0.762000024318695,0.762000024318695,158,
11/25/2002,6/1/2003,2,0.7742999792099,0.791999995708466,0.783999979496002,116,
11/25/2002,4/1/2003,2,0.783599972724915,0.806999981403351,0.779999971389771,1214,
11/25/2002,3/1/2003,2,0.717599987983704,0.740000009536743,0.73199999332428,1148,
11/25/2002,2/1/2003,2,0.711600005626678,0.737500011920929,0.712000012397766,2535,
11/25/2002,1/1/2003,2,0.706799983978272,0.736999988555908,0.704999983310699,21415,
11/25/2002,12/1/2002,2,0.715499997138977,0.754499971866608,0.71399998664856,27168,
11/25/2002,7/1/2003,2,0.76120001077652,0.779500007629395,0.779500007629395,52,
11/25/2002,1/1/2003,3,0.745299994945526,0.771499991416931,0.742999970912933,25992,
11/25/2002,10/1/2003,3,0.663800001144409,0.676500022411346,0.676500022411346,11,
11/25/2002,4/1/2004,3,0.641799986362457,0,0,134,
11/25/2002,3/1/2004,3,0.655799984931946,0,0,8,
11/25/2002,2/1/2004,3,0.669799983501434,0.680999994277954,0.680999994277954,9,
11/25/2002,1/1/2004,3,0.674300014972687,0.685500025749207,0.685500025749207,12,
11/25/2002,12/1/2003,3,0.672299981117249,0.685999989509583,0.685999989509583,32,
11/25/2002,11/1/2003,3,0.668299973011017,0.680999994277954,0.677999973297119,12,
11/25/2002,5/1/2004,3,0.626800000667572,0.642499983310699,0.642499983310699,301,
11/25/2002,8/1/2003,3,0.654799997806549,0.666000008583069,0.666000008583069,202,
11/25/2002,7/1/2003,3,0.654299974441528,0.670000016689301,0.665499985218048,48,
11/25/2002,6/1/2003,3,0.656300008296967,0.676699995994568,0.665000021457672,780,
11/25/2002,5/1/2003,3,0.665799975395203,0.680999994277954,0.675999999046326,451,
11/25/2002,4/1/2003,3,0.687300026416779,0.702499985694885,0.699999988079071,1547,
11/25/2002,12/1/2002,3,0.750400006771088,0.777499973773956,0.749000012874603,27897,
11/25/2002,2/1/2003,3,0.735300004482269,0.75789999961853,0.735000014305115,6519,
11/25/2002,3/1/2003,3,0.709800004959106,0.726499974727631,0.709999978542328,3244,
11/25/2002,9/1/2003,3,0.659300029277802,0,0,0,
11/26/2002,4/1/2005,1,23.0200004577637,0,0,0,
11/26/2002,8/1/2004,1,23.2399997711182,0,0,0,
11/26/2002,9/1/2004,1,23.2000007629395,0,0,0,
11/26/2002,10/1/2004,1,23.1599998474121,0,0,0,
11/26/2002,11/1/2004,1,23.1299991607666,0,0,50,
11/26/2002,12/1/2004,1,23.1000003814697,0,0,100,
11/26/2002,1/1/2005,1,23.0799999237061,0,0,50,
11/26/2002,7/1/2004,1,23.2800006866455,0,0,0,
11/26/2002,3/1/2005,1,23.0400009155273,23.1299991607666,23.1299991607666,10,
11/26/2002,6/1/2005,1,22.9799995422363,22.8999996185303,22.8999996185303,200,
11/26/2002,5/1/2005,1,23,0,0,0,
11/26/2002,12/1/2005,1,22.8899993896484,0,0,0,
11/26/2002,12/1/2007,1,22.7099990844727,0,0,0,
11/26/2002,12/1/2008,1,22.6499996185303,0,0,0,
11/26/2002,12/1/2009,1,22.5900001525879,0,0,0,
11/26/2002,1/1/2003,1,26.3999996185303,26.5,26.0400009155273,58893,
11/26/2002,2/1/2005,1,23.0599994659424,0,0,0,
11/26/2002,6/1/2003,1,25.25,25.2999992370605,25.1200008392334,3434,
11/26/2002,12/1/2006,1,22.7700004577637,22.9500007629395,22.9500007629395,100,
11/26/2002,6/1/2004,1,23.3199996948242,23.25,23.25,460,
11/26/2002,3/1/2003,1,26.0699996948242,26.2000007629395,25.7900009155273,11789,
11/26/2002,4/1/2003,1,25.8199996948242,25.8500003814697,25.5,4777,
11/26/2002,5/1/2003,1,25.5300006866455,25.5799999237061,25.3999996185303,1122,
11/26/2002,2/1/2003,1,26.2700004577637,26.4500007629395,25.9799995422363,22158,
11/26/2002,7/1/2003,1,24.9799995422363,24.8500003814697,24.8500003814697,406,
11/26/2002,8/1/2003,1,24.7299995422363,24.7000007629395,24.6499996185303,472,
11/26/2002,3/1/2004,1,23.6299991607666,0,0,5,
11/26/2002,10/1/2003,1,24.3199996948242,24.2999992370605,24.25,960,
11/26/2002,11/1/2003,1,24.1499996185303,0,0,715,
11/26/2002,12/1/2003,1,24,24.0499992370605,23.8500003814697,968,
11/26/2002,5/1/2004,1,23.3999996185303,0,0,0,
11/26/2002,1/1/2004,1,23.8700008392334,0,0,80,
11/26/2002,4/1/2004,1,23.5100002288818,0,0,0,
11/26/2002,2/1/2004,1,23.75,0,0,60,
11/26/2002,9/1/2003,1,24.5200004577637,24.5,24.4400005340576,137,
11/26/2002,7/1/2003,2,0.769999980926514,0,0,85,
11/26/2002,11/1/2003,2,0.683000028133392,0,0,0,
11/26/2002,10/1/2003,2,0.694999992847443,0,0,0,
11/26/2002,9/1/2003,2,0.726999998092651,0.722500026226044,0.722500026226044,52,
11/26/2002,8/1/2003,2,0.751500010490418,0,0,2,
11/26/2002,2/1/2003,2,0.719500005245209,0.72299998998642,0.711000025272369,2492,
11/26/2002,5/1/2003,2,0.792500019073486,0.791000008583069,0.791000008583069,1929,
11/26/2002,3/1/2003,2,0.725499987602234,0.726999998092651,0.721000015735626,2822,
11/26/2002,4/1/2003,2,0.793500006198883,0.794000029563904,0.790000021457672,2459,
11/26/2002,1/1/2003,2,0.715200006961823,0.720499992370606,0.707000017166138,20596,
11/26/2002,12/1/2002,2,0.725300014019012,0.726000010967255,0.712000012397766,24151,
11/26/2002,6/1/2003,2,0.783999979496002,0.781499981880188,0.781499981880188,1479,
11/26/2002,5/1/2004,3,0.636900007724762,0,0,0,
11/26/2002,10/1/2003,3,0.673900008201599,0.679000020027161,0.677999973297119,21,
11/26/2002,3/1/2004,3,0.665899991989136,0,0,5,
11/26/2002,1/1/2003,3,0.752399981021881,0.756500005722046,0.740000009536743,26953,
11/26/2002,2/1/2004,3,0.679899990558624,0,0,0,
11/26/2002,1/1/2004,3,0.684400022029877,0,0,0,
11/26/2002,12/1/2003,3,0.682399988174439,0.685999989509583,0.685999989509583,179,
11/26/2002,11/1/2003,3,0.678399980068207,0.685000002384186,0.681999981403351,33,
11/26/2002,4/1/2004,3,0.651899993419647,0,0,0,
11/26/2002,9/1/2003,3,0.669399976730347,0.674000024795532,0.662999987602234,23,
11/26/2002,8/1/2003,3,0.664900004863739,0.670000016689301,0.657999992370606,37,
11/26/2002,7/1/2003,3,0.664399981498718,0.670000016689301,0.657999992370606,245,
11/26/2002,6/1/2003,3,0.666400015354157,0.670000016689301,0.660000026226044,804,
11/26/2002,5/1/2003,3,0.675400018692017,0.677999973297119,0.669000029563904,325,
11/26/2002,4/1/2003,3,0.696399986743927,0.695999979972839,0.690999984741211,2084,
11/26/2002,2/1/2003,3,0.742900013923645,0.745000004768372,0.732999980449677,6347,
11/26/2002,12/1/2002,3,0.757499992847443,0.760999977588654,0.745000004768372,25345,
11/26/2002,3/1/2003,3,0.718400001525879,0.718999981880188,0.711000025272369,3166,
11/27/2002,4/1/2005,1,23.0900001525879,0,0,0,
11/27/2002,8/1/2004,1,23.2999992370605,0,0,0,
11/27/2002,9/1/2004,1,23.2600002288818,0,0,0,
11/27/2002,10/1/2004,1,23.2199993133545,0,0,0,
11/27/2002,11/1/2004,1,23.1900005340576,0,0,0,
11/27/2002,12/1/2004,1,23.1599998474121,0,0,450,
11/27/2002,1/1/2005,1,23.1499996185303,0,0,0,
11/27/2002,7/1/2004,1,23.3400001525879,0,0,0,
11/27/2002,3/1/2005,1,23.1100006103516,0,0,0,
11/27/2002,6/1/2005,1,23.0499992370605,0,0,0,
11/27/2002,5/1/2005,1,23.0699996948242,0,0,0,
11/27/2002,12/1/2005,1,22.9699993133545,0,0,300,
11/27/2002,1/1/2003,1,26.8899993896484,26.9599990844727,26.3199996948242,74072,
11/27/2002,12/1/2007,1,22.7900009155273,0,0,0,
11/27/2002,12/1/2008,1,22.7299995422363,0,0,0,
11/27/2002,12/1/2009,1,22.6700000762939,0,0,0,
11/27/2002,2/1/2005,1,23.1299991607666,0,0,0,
11/27/2002,6/1/2003,1,25.4899997711182,25.5499992370605,25.3999996185303,2497,
11/27/2002,12/1/2006,1,22.8999996185303,22.7999992370605,22.7999992370605,1,
11/27/2002,6/1/2004,1,23.3799991607666,0,0,150,
11/27/2002,2/1/2003,1,26.7099990844727,26.7999992370605,26.2600002288818,27196,
11/27/2002,3/1/2003,1,26.4400005340576,26.5,26.1499996185303,8931,
11/27/2002,5/1/2003,1,25.8099994659424,25.8600006103516,25.7199993133545,1051,
11/27/2002,7/1/2003,1,25.1800003051758,25.2000007629395,25.1200008392334,546,
11/27/2002,8/1/2003,1,24.8999996185303,24.8999996185303,24.8299999237061,621,
11/27/2002,9/1/2003,1,24.6599998474121,24.6499996185303,24.6499996185303,341,
11/27/2002,3/1/2004,1,23.7000007629395,0,0,0,
11/27/2002,11/1/2003,1,24.2600002288818,24.2700004577637,24.1499996185303,1027,
11/27/2002,12/1/2003,1,24.1000003814697,24.1000003814697,24,2801,
11/27/2002,5/1/2004,1,23.4599990844727,0,0,0,
11/27/2002,4/1/2004,1,23.5699996948242,0,0,0,
11/27/2002,1/1/2004,1,23.9599990844727,23.9500007629395,23.9500007629395,115,
11/27/2002,4/1/2003,1,26.1299991607666,26.2000007629395,25.9500007629395,3659,
11/27/2002,2/1/2004,1,23.8299999237061,23.9300003051758,23.7999992370605,39,
11/27/2002,10/1/2003,1,24.4400005340576,24.4500007629395,24.3999996185303,188,
11/27/2002,4/1/2003,2,0.80239999294281,0.80349999666214,0.79449999332428,804,
11/27/2002,11/1/2003,2,0.690999984741211,0,0,0,
11/27/2002,10/1/2003,2,0.703000009059906,0,0,0,
11/27/2002,9/1/2003,2,0.735000014305115,0,0,105,
11/27/2002,8/1/2003,2,0.759500026702881,0.760500013828278,0.760500013828278,7,
11/27/2002,7/1/2003,2,0.777999997138977,0,0,0,
11/27/2002,6/1/2003,2,0.791999995708466,0,0,138,
11/27/2002,3/1/2003,2,0.734099984169006,0.735000014305115,0.727500021457672,2318,
11/27/2002,2/1/2003,2,0.72790002822876,0.730000019073486,0.721499979496002,2694,
11/27/2002,1/1/2003,2,0.722899973392487,0.725000023841858,0.715499997138977,20627,
11/27/2002,12/1/2002,2,0.734300017356873,0.740000009536743,0.718500018119812,15156,
11/27/2002,5/1/2003,2,0.800999999046326,0.80349999666214,0.801999986171722,64,
11/27/2002,10/1/2003,3,0.675300002098084,0.680000007152557,0.677500009536743,9,
11/27/2002,1/1/2003,3,0.759800016880035,0.76800000667572,0.750999987125397,30852,
11/27/2002,3/1/2004,3,0.66729998588562,0.670000016689301,0.670000016689301,2,
11/27/2002,5/1/2004,3,0.638300001621246,0,0,0,
11/27/2002,2/1/2004,3,0.681299984455109,0.686900019645691,0.684000015258789,3,
11/27/2002,1/1/2004,3,0.685800015926361,0.691399991512299,0.689000010490418,3,
11/27/2002,12/1/2003,3,0.683799982070923,0,0,211,
11/27/2002,11/1/2003,3,0.679799973964691,0.685000002384186,0.681999981403351,10,
11/27/2002,4/1/2004,3,0.653299987316132,0,0,0,
11/27/2002,9/1/2003,3,0.670799970626831,0.675999999046326,0.675999999046326,12,
11/27/2002,8/1/2003,3,0.666299998760223,0.671999990940094,0.670000016689301,10,
11/27/2002,7/1/2003,3,0.665799975395203,0.671999990940094,0.671500027179718,659,
11/27/2002,6/1/2003,3,0.667800009250641,0.672999978065491,0.670000016689301,550,
11/27/2002,5/1/2003,3,0.677299976348877,0.685999989509583,0.679499983787537,1118,
11/27/2002,4/1/2003,3,0.698800027370453,0.703000009059906,0.698800027370453,2603,
11/27/2002,2/1/2003,3,0.749300003051758,0.757000029087067,0.742999970912933,5788,
11/27/2002,12/1/2002,3,0.757099986076355,0.772000014781952,0.751999974250793,21746,
11/27/2002,3/1/2003,3,0.722800016403198,0.727999985218048,0.72000002861023,3411,
12/2/2002,1/1/2003,1,27.2399997711182,27.4500007629395,26.7000007629395,92475,
12/2/2002,2/1/2003,1,27.0400009155273,27.25,26.5400009155273,39948,
12/2/2002,3/1/2003,1,26.7099990844727,26.9200000762939,26.2199993133545,12734,
12/2/2002,4/1/2003,1,26.3600006103516,26.6000003814697,25.9400005340576,3225,
12/2/2002,5/1/2003,1,26.0100002288818,26.0799999237061,25.6200008392334,1402,
12/2/2002,6/1/2003,1,25.6700000762939,25.75,25.2999992370605,4078,
12/2/2002,7/1/2003,1,25.3299999237061,25.3500003814697,25.1000003814697,601,
12/2/2002,8/1/2003,1,25,25,24.8500003814697,797,
12/2/2002,9/1/2003,1,24.7199993133545,24.6000003814697,24.6000003814697,895,
12/2/2002,10/1/2003,1,24.4699993133545,0,0,403,
12/2/2002,11/1/2003,1,24.2800006866455,0,0,125,
12/2/2002,12/1/2003,1,24.1200008392334,24.2999992370605,24.1000003814697,1277,
12/2/2002,1/1/2004,1,23.9799995422363,23.7999992370605,23.7999992370605,112,
12/2/2002,2/1/2004,1,23.8500003814697,0,0,200,
12/2/2002,3/1/2004,1,23.7199993133545,0,0,10,
12/2/2002,4/1/2004,1,23.5900001525879,0,0,0,
12/2/2002,5/1/2004,1,23.4799995422363,0,0,0,
12/2/2002,6/1/2004,1,23.3899993896484,23.3999996185303,23.3999996185303,625,
12/2/2002,7/1/2004,1,23.3400001525879,0,0,0,
12/2/2002,8/1/2004,1,23.2999992370605,0,0,0,
12/2/2002,9/1/2004,1,23.2600002288818,0,0,0,
12/2/2002,10/1/2004,1,23.2199993133545,0,0,0,
12/2/2002,11/1/2004,1,23.1900005340576,0,0,100,
12/2/2002,12/1/2004,1,23.1599998474121,23.0499992370605,23.0499992370605,385,
12/2/2002,1/1/2005,1,23.1299991607666,0,0,0,
12/2/2002,2/1/2005,1,23.1100006103516,0,0,0,
12/2/2002,3/1/2005,1,23.0900001525879,0,0,0,
12/2/2002,4/1/2005,1,23.0699996948242,0,0,0,
12/2/2002,5/1/2005,1,23.0499992370605,0,0,0,
12/2/2002,6/1/2005,1,23.0300006866455,0,0,0,
12/2/2002,12/1/2005,1,22.9400005340576,22.9500007629395,22.9500007629395,930,
12/2/2002,12/1/2006,1,22.8400001525879,0,0,850,
12/2/2002,12/1/2007,1,22.7399997711182,0,0,0,
12/2/2002,12/1/2008,1,22.6800003051758,0,0,0,
12/2/2002,12/1/2009,1,22.6200008392334,0,0,0,
12/2/2002,1/1/2003,2,0.743900001049042,0.750999987125397,0.716000020503998,33269,
12/2/2002,2/1/2003,2,0.74370002746582,0.751999974250793,0.72350001335144,7673,
12/2/2002,3/1/2003,2,0.747600018978119,0.754999995231628,0.730000019073486,2435,
12/2/2002,4/1/2003,2,0.811100006103516,0.818000018596649,0.800999999046326,2177,
12/2/2002,5/1/2003,2,0.808499991893768,0.813499987125397,0.813000023365021,837,
12/2/2002,6/1/2003,2,0.798500001430512,0.800999999046326,0.800999999046326,159,
12/2/2002,7/1/2003,2,0.783500015735626,0,0,25,
12/2/2002,8/1/2003,2,0.763499975204468,0,0,0,
12/2/2002,9/1/2003,2,0.737999975681305,0,0,185,
12/2/2002,10/1/2003,2,0.704500019550324,0,0,0,
12/2/2002,11/1/2003,2,0.691999971866608,0,0,0,
12/2/2002,12/1/2003,2,0.689999997615814,0,0,0,
12/2/2002,1/1/2003,3,0.773899972438812,0.778999984264374,0.75900000333786,22224,
12/2/2002,2/1/2003,3,0.763899981975555,0.766499996185303,0.749000012874603,6522,
12/2/2002,3/1/2003,3,0.735899984836578,0.737500011920929,0.722699999809265,3041,
12/2/2002,4/1/2003,3,0.709399998188019,0.709999978542328,0.702499985694885,2351,
12/2/2002,5/1/2003,3,0.687399983406067,0.689999997615814,0.688499987125397,1020,
12/2/2002,6/1/2003,3,0.67739999294281,0.680499970912933,0.679000020027161,386,
12/2/2002,7/1/2003,3,0.674399971961975,0,0,394,
12/2/2002,8/1/2003,3,0.673900008201599,0.677500009536743,0.677500009536743,339,
12/2/2002,9/1/2003,3,0.67739999294281,0,0,280,
12/2/2002,10/1/2003,3,0.681400001049042,0,0,25,
12/2/2002,11/1/2003,3,0.685400009155273,0,0,25,
12/2/2002,12/1/2003,3,0.688899993896484,0,0,410,
12/2/2002,1/1/2004,3,0.690400004386902,0,0,25,
12/2/2002,2/1/2004,3,0.685400009155273,0,0,0,
12/2/2002,3/1/2004,3,0.670400023460388,0,0,0,
12/2/2002,4/1/2004,3,0.655399978160858,0,0,15,
12/2/2002,5/1/2004,3,0.639900028705597,0,0,0,
12/2/2002,6/1/2004,3,0.636399984359741,0,0,0,
12/3/2002,4/1/2005,1,23.1000003814697,0,0,0,
12/3/2002,8/1/2004,1,23.3600006103516,0,0,0,
12/3/2002,9/1/2004,1,23.3199996948242,23.2099990844727,23.2099990844727,50,
12/3/2002,10/1/2004,1,23.2800006866455,0,0,0,
12/3/2002,11/1/2004,1,23.2399997711182,0,0,0,
12/3/2002,12/1/2004,1,23.2099990844727,23.1000003814697,23.1000003814697,230,
12/3/2002,1/1/2005,1,23.1800003051758,0,0,0,
12/3/2002,7/1/2004,1,23.4099998474121,0,0,210,
12/3/2002,3/1/2005,1,23.1200008392334,0,0,0,
12/3/2002,5/1/2005,1,23.0799999237061,0,0,0,
12/3/2002,6/1/2005,1,23.0599994659424,0,0,0,
12/3/2002,12/1/2006,1,22.8700008392334,0,0,630,
12/3/2002,12/1/2007,1,22.7700004577637,0,0,760,
12/3/2002,12/1/2008,1,22.7099990844727,0,0,130,
12/3/2002,12/1/2009,1,22.6499996185303,0,0,500,
12/3/2002,1/1/2003,1,27.2999992370605,27.7099990844727,27.1000003814697,90640,
12/3/2002,2/1/2005,1,23.1499996185303,0,0,0,
12/3/2002,7/1/2003,1,25.4300003051758,25.4500007629395,25.2999992370605,889,
12/3/2002,12/1/2005,1,22.9699993133545,0,0,500,
12/3/2002,6/1/2004,1,23.4599990844727,23.3999996185303,23.3500003814697,320,
12/3/2002,3/1/2003,1,26.8199996948242,27.1000003814697,26.6599998474121,14071,
12/3/2002,4/1/2003,1,26.4699993133545,26.7000007629395,26.3600006103516,5306,
12/3/2002,5/1/2003,1,26.1200008392334,26.2999992370605,26.0200004577637,2080,
12/3/2002,6/1/2003,1,25.7700004577637,25.9099998474121,25.5499992370605,4278,
12/3/2002,2/1/2003,1,27.1700000762939,27.5,27.0100002288818,46047,
12/3/2002,8/1/2003,1,25.1000003814697,25.0799999237061,25,1454,
12/3/2002,3/1/2004,1,23.7999992370605,0,0,0,
12/3/2002,10/1/2003,1,24.5699996948242,24.5300006866455,24.4699993133545,225,
12/3/2002,11/1/2003,1,24.3700008392334,24.2999992370605,24.2299995422363,785,
12/3/2002,12/1/2003,1,24.2099990844727,24.25,24.1000003814697,3814,
12/3/2002,1/1/2004,1,24.0599994659424,0,0,0,
12/3/2002,2/1/2004,1,23.9300003051758,23.8799991607666,23.8500003814697,90,
12/3/2002,9/1/2003,1,24.8199996948242,24.8500003814697,24.7199993133545,1096,
12/3/2002,5/1/2004,1,23.5499992370605,0,0,0,
12/3/2002,4/1/2004,1,23.6700000762939,0,0,201,
12/3/2002,8/1/2003,2,0.766300022602081,0,0,145,
12/3/2002,3/1/2003,2,0.754100024700165,0.757000029087067,0.75,4140,
12/3/2002,12/1/2003,2,0.682299971580505,0,0,0,
12/3/2002,11/1/2003,2,0.688799977302551,0,0,0,
12/3/2002,10/1/2003,2,0.703800022602081,0,0,0,
12/3/2002,9/1/2003,2,0.739799976348877,0,0,200,
12/3/2002,6/1/2003,2,0.803300023078918,0,0,265,
12/3/2002,1/1/2003,2,0.753199994564056,0.760999977588654,0.743499994277954,28452,
12/3/2002,4/1/2003,2,0.817099988460541,0.819999992847443,0.814999997615814,1852,
12/3/2002,5/1/2003,2,0.813799977302551,0.814999997615814,0.810000002384186,444,
12/3/2002,2/1/2003,2,0.751299977302551,0.757000029087067,0.745000004768372,9559,
12/3/2002,7/1/2003,2,0.787299990653992,0,0,95,
12/3/2002,12/1/2003,3,0.692399978637695,0,0,83,
12/3/2002,1/1/2004,3,0.693899989128113,0,0,0,
12/3/2002,2/1/2004,3,0.688899993896484,0,0,3,
12/3/2002,3/1/2004,3,0.673900008201599,0,0,25,
12/3/2002,6/1/2004,3,0.639900028705597,0,0,0,
12/3/2002,5/1/2004,3,0.643400013446808,0,0,3,
12/3/2002,11/1/2003,3,0.688899993896484,0,0,0,
12/3/2002,3/1/2003,3,0.738900005817413,0.744700014591217,0.731000006198883,5272,
12/3/2002,4/1/2004,3,0.658900022506714,0,0,0,
12/3/2002,10/1/2003,3,0.684899985790253,0,0,1,
12/3/2002,9/1/2003,3,0.680899977684021,0.680000007152557,0.680000007152557,118,
12/3/2002,8/1/2003,3,0.67739999294281,0.676500022411346,0.675000011920929,72,
12/3/2002,7/1/2003,3,0.677900016307831,0.677999973297119,0.676999986171722,44,
12/3/2002,6/1/2003,3,0.680899977684021,0.680999994277954,0.675000011920929,497,
12/3/2002,4/1/2003,3,0.71289998292923,0.712999999523163,0.708000004291534,1810,
12/3/2002,2/1/2003,3,0.76639997959137,0.774999976158142,0.75900000333786,10632,
12/3/2002,1/1/2003,3,0.774999976158142,0.78600001335144,0.766499996185303,27074,
12/3/2002,5/1/2003,3,0.690900027751923,0.691999971866608,0.685000002384186,779,
12/4/2002,4/1/2005,1,22.8899993896484,0,0,0,
12/4/2002,8/1/2004,1,23.0799999237061,0,0,0,
12/4/2002,9/1/2004,1,23.0499992370605,0,0,0,
12/4/2002,10/1/2004,1,23.0200004577637,0,0,0,
12/4/2002,11/1/2004,1,22.9899997711182,0,0,0,
12/4/2002,12/1/2004,1,22.9699993133545,23.2000007629395,23,475,
12/4/2002,1/1/2005,1,22.9500007629395,0,0,0,
12/4/2002,7/1/2004,1,23.1200008392334,0,0,0,
12/4/2002,3/1/2005,1,22.9099998474121,0,0,0,
12/4/2002,5/1/2005,1,22.8700008392334,0,0,0,
12/4/2002,6/1/2005,1,22.8400001525879,0,0,100,
12/4/2002,12/1/2006,1,22.6499996185303,0,0,0,
12/4/2002,12/1/2007,1,22.5499992370605,0,0,1,
12/4/2002,12/1/2008,1,22.4899997711182,0,0,1,
12/4/2002,12/1/2009,1,22.4300003051758,0,0,0,
12/4/2002,1/1/2003,1,26.7099990844727,27.5900001525879,26.5699996948242,113979,
12/4/2002,2/1/2005,1,22.9300003051758,0,0,0,
12/4/2002,7/1/2003,1,25,25.5799999237061,25.2800006866455,3298,
12/4/2002,12/1/2005,1,22.75,0,0,250,
12/4/2002,6/1/2004,1,23.1700000762939,0,0,150,
12/4/2002,3/1/2003,1,26.2800006866455,27.1000003814697,26.2000007629395,10727,
12/4/2002,4/1/2003,1,25.9500007629395,26.6499996185303,25.9500007629395,4587,
12/4/2002,5/1/2003,1,25.6299991607666,26.2999992370605,25.5499992370605,2710,
12/4/2002,6/1/2003,1,25.3099994659424,25.9200000762939,25.2999992370605,11519,
12/4/2002,2/1/2003,1,26.5900001525879,27.4300003051758,26.5,53565,
12/4/2002,8/1/2003,1,24.7199993133545,0,0,476,
12/4/2002,3/1/2004,1,23.5100002288818,0,0,0,
12/4/2002,5/1/2004,1,23.2600002288818,0,0,0,
12/4/2002,4/1/2004,1,23.3799991607666,0,0,0,
12/4/2002,9/1/2003,1,24.4799995422363,24.8700008392334,24.7999992370605,804,
12/4/2002,2/1/2004,1,23.6399993896484,0,0,60,
12/4/2002,1/1/2004,1,23.7700004577637,0,0,43,
12/4/2002,12/1/2003,1,23.9200000762939,24.2099990844727,23.8999996185303,4857,
12/4/2002,11/1/2003,1,24.0699996948242,24.2000007629395,24.2000007629395,700,
12/4/2002,10/1/2003,1,24.25,24.3999996185303,24.3999996185303,533,
12/4/2002,8/1/2003,2,0.751900017261505,0,0,100,
12/4/2002,7/1/2003,2,0.77240002155304,0,0,200,
12/4/2002,12/1/2003,2,0.669399976730347,0,0,0,
12/4/2002,11/1/2003,2,0.675400018692017,0,0,0,
12/4/2002,10/1/2003,2,0.689899981021881,0,0,0,
12/4/2002,1/1/2003,2,0.729300022125244,0.759999990463257,0.726000010967255,25556,
12/4/2002,5/1/2003,2,0.797599971294403,0.814499974250793,0.813499987125397,538,
12/4/2002,6/1/2003,2,0.787899971008301,0.805999994277954,0.805999994277954,123,
12/4/2002,4/1/2003,2,0.800100028514862,0.816999971866608,0.813000023365021,1637,
12/4/2002,3/1/2003,2,0.734799981117249,0.759500026702881,0.732999980449677,3210,
12/4/2002,2/1/2003,2,0.730799973011017,0.757499992847443,0.727999985218048,8426,
12/4/2002,9/1/2003,2,0.725399971008301,0,0,170,
12/4/2002,11/1/2003,3,0.673699975013733,0.685000002384186,0.685000002384186,30,
12/4/2002,2/1/2003,3,0.739700019359589,0.768499970436096,0.739000022411346,15969,
12/4/2002,6/1/2004,3,0.625199973583221,0,0,0,
12/4/2002,4/1/2004,3,0.644200026988983,0,0,1,
12/4/2002,3/1/2004,3,0.659200012683868,0,0,1,
12/4/2002,2/1/2004,3,0.674199998378754,0,0,1,
12/4/2002,1/1/2004,3,0.679199993610382,0,0,29,
12/4/2002,12/1/2003,3,0.677699983119965,0.689999997615814,0.689999997615814,561,
12/4/2002,5/1/2004,3,0.628700017929077,0,0,0,
12/4/2002,10/1/2003,3,0.669200003147125,0.680000007152557,0.680000007152557,104,
12/4/2002,9/1/2003,3,0.664699971675873,0,0,252,
12/4/2002,8/1/2003,3,0.660700023174286,0.683000028133392,0.671000003814697,109,
12/4/2002,7/1/2003,3,0.660700023174286,0.683000028133392,0.675000011920929,674,
12/4/2002,6/1/2003,3,0.6632000207901,0.679000020027161,0.675999999046326,810,
12/4/2002,5/1/2003,3,0.67220002412796,0.693499982357025,0.680000007152557,1386,
12/4/2002,3/1/2003,3,0.716199994087219,0.741999983787537,0.71399998664856,5374,
12/4/2002,1/1/2003,3,0.745400011539459,0.777199983596802,0.744000017642975,38583,
12/4/2002,4/1/2003,3,0.692700028419495,0.714999973773956,0.692499995231628,1828,
12/5/2002,4/1/2005,1,23.2800006866455,0,0,0,
12/5/2002,8/1/2004,1,23.5,0,0,0,
12/5/2002,9/1/2004,1,23.4699993133545,0,0,0,
12/5/2002,10/1/2004,1,23.4400005340576,0,0,0,
12/5/2002,11/1/2004,1,23.4099998474121,0,0,0,
12/5/2002,12/1/2004,1,23.3799991607666,23.1900005340576,23.1499996185303,1092,
12/5/2002,1/1/2005,1,23.3500003814697,0,0,1,
12/5/2002,7/1/2004,1,23.5400009155273,0,0,0,
12/5/2002,3/1/2005,1,23.2999992370605,0,0,0,
12/5/2002,5/1/2005,1,23.2600002288818,0,0,0,
12/5/2002,6/1/2005,1,23.2299995422363,0,0,90,
12/5/2002,12/1/2006,1,23.0400009155273,0,0,0,
12/5/2002,12/1/2007,1,22.9400005340576,0,0,1,
12/5/2002,12/1/2008,1,22.8799991607666,0,0,1,
12/5/2002,12/1/2009,1,22.8199996948242,0,0,0,
12/5/2002,1/1/2003,1,27.2900009155273,27.4500007629395,26.7099990844727,68103,
12/5/2002,2/1/2005,1,23.3199996948242,0,0,0,
12/5/2002,7/1/2003,1,25.4799995422363,25.4699993133545,25.1100006103516,870,
12/5/2002,12/1/2005,1,23.1399993896484,23.0499992370605,23.0499992370605,536,
12/5/2002,6/1/2004,1,23.5900001525879,23.5,23.5,483,
12/5/2002,3/1/2003,1,26.7999992370605,26.9500007629395,26.3700008392334,21182,
12/5/2002,4/1/2003,1,26.4699993133545,26.5499992370605,26.1200008392334,7944,
12/5/2002,5/1/2003,1,26.1399993896484,26.2000007629395,25.7900009155273,1719,
12/5/2002,6/1/2003,1,25.8099994659424,25.8400001525879,25.4500007629395,2664,
12/5/2002,2/1/2003,1,27.1700000762939,27.3199996948242,26.6299991607666,38783,
12/5/2002,8/1/2003,1,25.1800003051758,25.1000003814697,25,1451,
12/5/2002,3/1/2004,1,23.9300003051758,0,0,0,
12/5/2002,5/1/2004,1,23.6800003051758,0,0,0,
12/5/2002,4/1/2004,1,23.7999992370605,0,0,360,
12/5/2002,9/1/2003,1,24.9200000762939,24.8400001525879,24.6800003051758,1428,
12/5/2002,2/1/2004,1,24.0599994659424,0,0,0,
12/5/2002,1/1/2004,1,24.1900005340576,0,0,50,
12/5/2002,12/1/2003,1,24.3400001525879,24.3500003814697,24.0499992370605,2389,
12/5/2002,11/1/2003,1,24.5,24.4500007629395,24.3500003814697,495,
12/5/2002,10/1/2003,1,24.6800003051758,0,0,18,
12/5/2002,8/1/2003,2,0.766700029373169,0,0,50,
12/5/2002,7/1/2003,2,0.787699997425079,0,0,150,
12/5/2002,12/1/2003,2,0.683499991893768,0,0,0,
12/5/2002,11/1/2003,2,0.689499974250793,0,0,0,
12/5/2002,10/1/2003,2,0.703999996185303,0,0,0,
12/5/2002,1/1/2003,2,0.752699971199036,0.757000029087067,0.731299996376038,21070,
12/5/2002,5/1/2003,2,0.813899993896484,0.814999997615814,0.814999997615814,210,
12/5/2002,6/1/2003,2,0.803699970245361,0.808000028133392,0.808000028133392,363,
12/5/2002,4/1/2003,2,0.816900014877319,0.814999997615814,0.814999997615814,922,
12/5/2002,3/1/2003,2,0.752900004386902,0.757499992847443,0.740000009536743,2613,
12/5/2002,2/1/2003,2,0.750400006771088,0.756500005722046,0.733799993991852,10942,
12/5/2002,9/1/2003,2,0.740000009536743,0,0,170,
12/5/2002,11/1/2003,3,0.686900019645691,0.682699978351593,0.682699978351593,2,
12/5/2002,2/1/2003,3,0.751900017261505,0.75900000333786,0.741999983787537,13901,
12/5/2002,6/1/2004,3,0.638400018215179,0,0,0,
12/5/2002,4/1/2004,3,0.657400012016296,0,0,18,
12/5/2002,3/1/2004,3,0.672399997711182,0.668200016021729,0.668200016021729,1,
12/5/2002,2/1/2004,3,0.687399983406067,0,0,0,
12/5/2002,1/1/2004,3,0.692399978637695,0.688199996948242,0.688199996948242,2,
12/5/2002,12/1/2003,3,0.690900027751923,0,0,26,
12/5/2002,5/1/2004,3,0.64190000295639,0,0,0,
12/5/2002,10/1/2003,3,0.682399988174439,0.682500004768372,0.682500004768372,6,
12/5/2002,9/1/2003,3,0.677900016307831,0.673699975013733,0.673699975013733,37,
12/5/2002,8/1/2003,3,0.673900008201599,0.675000011920929,0.671500027179718,10,
12/5/2002,7/1/2003,3,0.673900008201599,0,0,133,
12/5/2002,6/1/2003,3,0.676400005817413,0.679000020027161,0.676999986171722,321,
12/5/2002,5/1/2003,3,0.685400009155273,0.690999984741211,0.681999981403351,813,
12/5/2002,3/1/2003,3,0.728399991989136,0.734000027179718,0.720700025558472,5228,
12/5/2002,1/1/2003,3,0.756200015544891,0.763999998569489,0.745500028133392,23589,
12/5/2002,4/1/2003,3,0.705900013446808,0.712000012397766,0.697499990463257,2873,
12/6/2002,4/1/2005,1,23.2000007629395,0,0,0,
12/6/2002,8/1/2004,1,23.4200000762939,0,0,0,
12/6/2002,9/1/2004,1,23.3899993896484,0,0,0,
12/6/2002,10/1/2004,1,23.3600006103516,0,0,0,
12/6/2002,11/1/2004,1,23.3299999237061,0,0,0,
12/6/2002,12/1/2004,1,23.2999992370605,23.2999992370605,23.2999992370605,21,
12/6/2002,1/1/2005,1,23.2700004577637,0,0,0,
12/6/2002,7/1/2004,1,23.4599990844727,0,0,0,
12/6/2002,3/1/2005,1,23.2199993133545,0,0,0,
12/6/2002,5/1/2005,1,23.1800003051758,0,0,0,
12/6/2002,6/1/2005,1,23.1499996185303,0,0,200,
12/6/2002,12/1/2006,1,22.9599990844727,0,0,0,
12/6/2002,12/1/2007,1,22.8600006103516,22.8700008392334,22.8700008392334,530,
12/6/2002,12/1/2008,1,22.7999992370605,0,0,0,
12/6/2002,12/1/2009,1,22.7399997711182,0,0,500,
12/6/2002,1/1/2003,1,26.9300003051758,27.5,26.8199996948242,78572,
12/6/2002,2/1/2005,1,23.2399997711182,0,0,0,
12/6/2002,7/1/2003,1,25.3600006103516,25.5499992370605,25.4500007629395,456,
12/6/2002,12/1/2005,1,23.0599994659424,0,0,200,
12/6/2002,6/1/2004,1,23.5100002288818,23.5,23.5,546,
12/6/2002,3/1/2003,1,26.6000003814697,26.9799995422363,26.5,16650,
12/6/2002,4/1/2003,1,26.2900009155273,26.5900001525879,26.2099990844727,4995,
12/6/2002,5/1/2003,1,25.9799995422363,26.25,25.9500007629395,2426,
12/6/2002,6/1/2003,1,25.6700000762939,25.8999996185303,25.5599994659424,3180,
12/6/2002,2/1/2003,1,26.8899993896484,27.3500003814697,26.7999992370605,42502,
12/6/2002,8/1/2003,1,25.0699996948242,25,25,120,
12/6/2002,3/1/2004,1,23.8500003814697,0,0,200,
12/6/2002,5/1/2004,1,23.6000003814697,0,0,0,
12/6/2002,4/1/2004,1,23.7199993133545,0,0,0,
12/6/2002,9/1/2003,1,24.8299999237061,24.75,24.75,332,
12/6/2002,2/1/2004,1,23.9799995422363,0,0,50,
12/6/2002,1/1/2004,1,24.1100006103516,0,0,200,
12/6/2002,12/1/2003,1,24.2600002288818,24.3500003814697,24.1000003814697,1724,
12/6/2002,11/1/2003,1,24.4200000762939,0,0,362,
12/6/2002,10/1/2003,1,24.6000003814697,24.4599990844727,24.4599990844727,239,
12/6/2002,8/1/2003,2,0.761500000953674,0.767000019550324,0.767000019550324,27,
12/6/2002,7/1/2003,2,0.782000005245209,0.791999995708466,0.791000008583069,214,
12/6/2002,12/1/2003,2,0.67849999666214,0.684000015258789,0.681500017642975,2,
12/6/2002,11/1/2003,2,0.684499979019165,0,0,0,
12/6/2002,10/1/2003,2,0.699000000953674,0,0,0,
12/6/2002,1/1/2003,2,0.740299999713898,0.759999990463257,0.737999975681305,19642,
12/6/2002,5/1/2003,2,0.807699978351593,0,0,198,
12/6/2002,6/1/2003,2,0.797699987888336,0.805999994277954,0.805999994277954,266,
12/6/2002,4/1/2003,2,0.810500025749207,0.818000018596649,0.810500025749207,545,
12/6/2002,3/1/2003,2,0.745500028133392,0.758000016212463,0.745000004768372,2557,
12/6/2002,2/1/2003,2,0.741500020027161,0.755999982357025,0.740000009536743,10584,
12/6/2002,9/1/2003,2,0.735000014305115,0,0,135,
12/6/2002,11/1/2003,3,0.68529999256134,0.685999989509583,0.685999989509583,102,
12/6/2002,2/1/2003,3,0.748300015926361,0.762499988079071,0.744000017642975,12603,
12/6/2002,6/1/2004,3,0.636799991130829,0,0,0,
12/6/2002,4/1/2004,3,0.655799984931946,0,0,0,
12/6/2002,3/1/2004,3,0.670799970626831,0,0,0,
12/6/2002,2/1/2004,3,0.685800015926361,0.685000002384186,0.685000002384186,4,
12/6/2002,1/1/2004,3,0.69080001115799,0.689999997615814,0.689999997615814,205,
12/6/2002,12/1/2003,3,0.689300000667572,0.700999975204468,0.688000023365021,694,
12/6/2002,5/1/2004,3,0.64029997587204,0,0,0,
12/6/2002,10/1/2003,3,0.680800020694733,0.691999971866608,0.685999989509583,40,
12/6/2002,9/1/2003,3,0.67629998922348,0.6875,0.680000007152557,119,
12/6/2002,8/1/2003,3,0.672299981117249,0.683499991893768,0.676500022411346,40,
12/6/2002,7/1/2003,3,0.672299981117249,0.683499991893768,0.675499975681305,436,
12/6/2002,6/1/2003,3,0.674799978733063,0.685999989509583,0.671000003814697,453,
12/6/2002,5/1/2003,3,0.683799982070923,0.694999992847443,0.682500004768372,464,
12/6/2002,3/1/2003,3,0.726300001144409,0.744000017642975,0.721000015735626,4990,
12/6/2002,1/1/2003,3,0.747300028800964,0.767000019550324,0.745000004768372,29489,
12/6/2002,4/1/2003,3,0.704299986362457,0.716000020503998,0.702000021934509,2039,
12/9/2002,5/1/2005,1,23.1499996185303,0,0,0,
12/9/2002,8/1/2004,1,23.4500007629395,0,0,0,
12/9/2002,9/1/2004,1,23.4099998474121,0,0,0,
12/9/2002,12/1/2009,1,22.7099990844727,0,0,0,
12/9/2002,11/1/2004,1,23.3299999237061,0,0,0,
12/9/2002,1/1/2005,1,23.2700004577637,0,0,0,
12/9/2002,2/1/2005,1,23.2399997711182,0,0,0,
12/9/2002,7/1/2004,1,23.5,0,0,0,
12/9/2002,4/1/2005,1,23.1800003051758,0,0,0,
12/9/2002,10/1/2004,1,23.3700008392334,0,0,0,
12/9/2002,6/1/2005,1,23.1200008392334,0,0,0,
12/9/2002,12/1/2005,1,23.0300006866455,23.1000003814697,23.1000003814697,10,
12/9/2002,12/1/2006,1,22.9300003051758,0,0,0,
12/9/2002,12/1/2007,1,22.8299999237061,0,0,0,
12/9/2002,12/1/2008,1,22.7700004577637,0,0,0,
12/9/2002,1/1/2003,1,27.2000007629395,27.4300003051758,27,66646,
12/9/2002,3/1/2005,1,23.2099990844727,0,0,0,
12/9/2002,7/1/2003,1,25.5100002288818,0,0,1048,
12/9/2002,2/1/2003,1,27.1800003051758,27.3400001525879,26.9099998474121,37377,
12/9/2002,3/1/2003,1,26.8600006103516,27,26.6000003814697,15413,
12/9/2002,4/1/2003,1,26.5200004577637,26.6399993896484,26.3799991607666,4545,
12/9/2002,12/1/2004,1,23.2999992370605,0,0,350,
12/9/2002,6/1/2003,1,25.8400001525879,26,25.7000007629395,3120,
12/9/2002,6/1/2004,1,23.5599994659424,23.5,23.5,592,
12/9/2002,8/1/2003,1,25.2099990844727,0,0,242,
12/9/2002,9/1/2003,1,24.9599990844727,24.9500007629395,24.7999992370605,550,
12/9/2002,5/1/2004,1,23.6599998474121,0,0,0,
12/9/2002,11/1/2003,1,24.5300006866455,0,0,350,
12/9/2002,12/1/2003,1,24.3600006103516,24.4500007629395,24.2999992370605,1960,
12/9/2002,1/1/2004,1,24.2099990844727,0,0,135,
12/9/2002,2/1/2004,1,24.0699996948242,0,0,0,
12/9/2002,3/1/2004,1,23.9300003051758,0,0,0,
12/9/2002,4/1/2004,1,23.7900009155273,0,0,0,
12/9/2002,10/1/2003,1,24.7299995422363,24.6000003814697,24.6000003814697,136,
12/9/2002,5/1/2003,1,26.1800003051758,26.2800006866455,26.0799999237061,1093,
12/9/2002,4/1/2003,2,0.825100004673004,0.819999992847443,0.815699994564056,370,
12/9/2002,12/1/2003,2,0.689000010490418,0,0,0,
12/9/2002,11/1/2003,2,0.695500016212463,0,0,0,
12/9/2002,10/1/2003,2,0.710500001907349,0,0,34,
12/9/2002,9/1/2003,2,0.746999979019165,0,0,109,
12/9/2002,8/1/2003,2,0.774100005626678,0.767000019550324,0.767000019550324,61,
12/9/2002,7/1/2003,2,0.795099973678589,0.788999974727631,0.788999974727631,57,
12/9/2002,5/1/2003,2,0.821799993515015,0.818000018596649,0.815999984741211,98,
12/9/2002,3/1/2003,2,0.761600017547607,0.760999977588654,0.749499976634979,2562,
12/9/2002,2/1/2003,2,0.759599983692169,0.762000024318695,0.743499994277954,9959,
12/9/2002,1/1/2003,2,0.762099981307983,0.764999985694885,0.74099999666214,16931,
12/9/2002,6/1/2003,2,0.811299979686737,0.805000007152557,0.805000007152557,150,
12/9/2002,11/1/2003,3,0.691399991512299,0.691999971866608,0.689999997615814,2,
12/9/2002,12/1/2003,3,0.69539999961853,0,0,210,
12/9/2002,1/1/2004,3,0.696900010108948,0,0,0,
12/9/2002,2/1/2004,3,0.691900014877319,0,0,0,
12/9/2002,3/1/2004,3,0.676400005817413,0,0,90,
12/9/2002,4/1/2004,3,0.660899996757507,0,0,0,
12/9/2002,6/1/2004,3,0.64190000295639,0,0,0,
12/9/2002,10/1/2003,3,0.686900019645691,0,0,0,
12/9/2002,5/1/2004,3,0.645399987697601,0,0,0,
12/9/2002,8/1/2003,3,0.678399980068207,0.680000007152557,0.680000007152557,4,
12/9/2002,7/1/2003,3,0.678399980068207,0.679000020027161,0.679000020027161,441,
12/9/2002,6/1/2003,3,0.681400001049042,0.681500017642975,0.680999994277954,262,
12/9/2002,5/1/2003,3,0.690900027751923,0.692499995231628,0.6875,484,
12/9/2002,4/1/2003,3,0.712400019168854,0.71399998664856,0.708000004291534,2523,
12/9/2002,3/1/2003,3,0.735899984836578,0.736999988555908,0.731000006198883,6324,
12/9/2002,1/1/2003,3,0.758199989795685,0.763499975204468,0.754000008106232,23736,
12/9/2002,9/1/2003,3,0.682399988174439,0.680000007152557,0.679000020027161,90,
12/9/2002,2/1/2003,3,0.75789999961853,0.760500013828278,0.753000020980835,12696,
12/10/2002,5/1/2005,1,23.3299999237061,0,0,0,
12/10/2002,8/1/2004,1,23.6700000762939,0,0,0,
12/10/2002,9/1/2004,1,23.6200008392334,0,0,0,
12/10/2002,12/1/2009,1,22.8099994659424,0,0,0,
12/10/2002,11/1/2004,1,23.5200004577637,0,0,0,
12/10/2002,1/1/2005,1,23.4500007629395,0,0,0,
12/10/2002,2/1/2005,1,23.4200000762939,0,0,0,
12/10/2002,7/1/2004,1,23.7199993133545,0,0,0,
12/10/2002,4/1/2005,1,23.3600006103516,0,0,0,
12/10/2002,10/1/2004,1,23.5699996948242,0,0,0,
12/10/2002,6/1/2005,1,23.2999992370605,0,0,0,
12/10/2002,12/1/2005,1,23.1800003051758,0,0,380,
12/10/2002,12/1/2006,1,23.0300006866455,0,0,550,
12/10/2002,12/1/2007,1,22.9500007629395,0,0,0,
12/10/2002,12/1/2008,1,22.8700008392334,0,0,0,
12/10/2002,1/1/2003,1,27.7399997711182,27.8999996185303,26.75,128672,
12/10/2002,3/1/2005,1,23.3899993896484,0,0,0,
12/10/2002,7/1/2003,1,25.9300003051758,25.8500003814697,25.3999996185303,2283,
12/10/2002,2/1/2003,1,27.7700004577637,27.8799991607666,26.75,72005,
12/10/2002,3/1/2003,1,27.3999996185303,27.5200004577637,26.5499992370605,23374,
12/10/2002,4/1/2003,1,27.0300006866455,27.0799999237061,26.2700004577637,5976,
12/10/2002,12/1/2004,1,23.4799995422363,23.3500003814697,23.2999992370605,1390,
12/10/2002,6/1/2003,1,26.2900009155273,26.25,25.6499996185303,7231,
12/10/2002,6/1/2004,1,23.75,23.6499996185303,23.5400009155273,1620,
12/10/2002,8/1/2003,1,25.6100006103516,0,0,433,
12/10/2002,9/1/2003,1,25.3299999237061,25.0499992370605,24.75,1387,
12/10/2002,5/1/2004,1,23.8999996185303,0,0,0,
12/10/2002,11/1/2003,1,24.8600006103516,24.6299991607666,24.6299991607666,150,
12/10/2002,12/1/2003,1,24.6800003051758,24.5499992370605,24.2000007629395,2745,
12/10/2002,1/1/2004,1,24.5200004577637,24.25,24.25,388,
12/10/2002,2/1/2004,1,24.3600006103516,0,0,0,
12/10/2002,3/1/2004,1,24.2000007629395,0,0,600,
12/10/2002,4/1/2004,1,24.0400009155273,0,0,0,
12/10/2002,10/1/2003,1,25.0799999237061,24.7999992370605,24.7999992370605,596,
12/10/2002,5/1/2003,1,26.6599998474121,26.6499996185303,25.9200000762939,4030,
12/10/2002,4/1/2003,2,0.841099977493286,0.836000025272369,0.817499995231628,2254,
12/10/2002,12/1/2003,2,0.696900010108948,0,0,0,
12/10/2002,11/1/2003,2,0.704900026321411,0,0,0,
12/10/2002,10/1/2003,2,0.720899999141693,0,0,25,
12/10/2002,9/1/2003,2,0.758400022983551,0,0,125,
12/10/2002,8/1/2003,2,0.786400020122528,0,0,25,
12/10/2002,7/1/2003,2,0.808399975299835,0,0,53,
12/10/2002,5/1/2003,2,0.836899995803833,0.828499972820282,0.815999984741211,932,
12/10/2002,3/1/2003,2,0.7810999751091,0.782999992370606,0.757000029087067,7403,
12/10/2002,2/1/2003,2,0.7810999751091,0.782999992370606,0.753000020980835,17659,
12/10/2002,1/1/2003,2,0.788699984550476,0.791999995708466,0.754000008106232,30837,
12/10/2002,6/1/2003,2,0.825399994850159,0,0,55,
12/10/2002,11/1/2003,3,0.697899997234345,0.689000010490418,0.689000010490418,2,
12/10/2002,12/1/2003,3,0.701900005340576,0,0,100,
12/10/2002,1/1/2004,3,0.703400015830994,0,0,0,
12/10/2002,2/1/2004,3,0.697899997234345,0,0,0,
12/10/2002,3/1/2004,3,0.681400001049042,0,0,0,
12/10/2002,4/1/2004,3,0.664900004863739,0,0,0,
12/10/2002,6/1/2004,3,0.644400000572205,0,0,0,
12/10/2002,10/1/2003,3,0.693899989128113,0,0,25,
12/10/2002,5/1/2004,3,0.648400008678436,0,0,0,
12/10/2002,8/1/2003,3,0.685899972915649,0.677999973297119,0.677999973297119,36,
12/10/2002,7/1/2003,3,0.68639999628067,0,0,235,
12/10/2002,6/1/2003,3,0.689899981021881,0.683499991893768,0.683499991893768,547,
12/10/2002,5/1/2003,3,0.700399994850159,0.703000009059906,0.693000018596649,126,
12/10/2002,4/1/2003,3,0.723399996757507,0.72350001335144,0.708000004291534,2247,
12/10/2002,3/1/2003,3,0.748399972915649,0.75,0.727999985218048,7368,
12/10/2002,1/1/2003,3,0.771899998188019,0.776000022888184,0.746999979019165,36432,
12/10/2002,9/1/2003,3,0.689899981021881,0.681999981403351,0.681999981403351,232,
12/10/2002,2/1/2003,3,0.770900011062622,0.772499978542328,0.748000025749207,19980,
12/11/2002,5/1/2005,1,22.9200000762939,0,0,0,
12/11/2002,8/1/2004,1,23.2600002288818,0,0,0,
12/11/2002,9/1/2004,1,23.2099990844727,0,0,0,
12/11/2002,12/1/2009,1,22.3999996185303,0,0,0,
12/11/2002,11/1/2004,1,23.1100006103516,0,0,0,
12/11/2002,1/1/2005,1,23.0400009155273,0,0,0,
12/11/2002,2/1/2005,1,23.0100002288818,0,0,0,
12/11/2002,7/1/2004,1,23.3099994659424,0,0,0,
12/11/2002,4/1/2005,1,22.9500007629395,0,0,0,
12/11/2002,10/1/2004,1,23.1599998474121,0,0,0,
12/11/2002,6/1/2005,1,22.8899993896484,0,0,0,
12/11/2002,12/1/2005,1,22.7700004577637,23,23,1,
12/11/2002,12/1/2006,1,22.6200008392334,0,0,0,
12/11/2002,12/1/2007,1,22.5400009155273,0,0,0,
12/11/2002,12/1/2008,1,22.4599990844727,0,0,0,
12/11/2002,1/1/2003,1,27.3999996185303,27.9699993133545,27.2999992370605,84577,
12/11/2002,3/1/2005,1,22.9799995422363,0,0,0,
12/11/2002,7/1/2003,1,25.5200004577637,25.8500003814697,25.6499996185303,3760,
12/11/2002,2/1/2003,1,27.4200000762939,27.9500007629395,27.2999992370605,61699,
12/11/2002,3/1/2003,1,27.0400009155273,27.5499992370605,26.9500007629395,24134,
12/11/2002,4/1/2003,1,26.6499996185303,27.0900001525879,26.6299991607666,7298,
12/11/2002,12/1/2004,1,23.0699996948242,0,0,350,
12/11/2002,6/1/2003,1,25.8899993896484,26.2999992370605,25.8199996948242,6978,
12/11/2002,6/1/2004,1,23.3700008392334,0,0,910,
12/11/2002,8/1/2003,1,25.2000007629395,0,0,841,
12/11/2002,9/1/2003,1,24.9200000762939,0,0,486,
12/11/2002,5/1/2004,1,23.4899997711182,0,0,0,
12/11/2002,11/1/2003,1,24.4500007629395,24.4300003051758,24.4300003051758,150,
12/11/2002,12/1/2003,1,24.2700004577637,24.6000003814697,24.2000007629395,5238,
12/11/2002,1/1/2004,1,24.1100006103516,0,0,387,
12/11/2002,2/1/2004,1,23.9500007629395,0,0,100,
12/11/2002,3/1/2004,1,23.7900009155273,0,0,0,
12/11/2002,4/1/2004,1,23.6299991607666,0,0,0,
12/11/2002,10/1/2003,1,24.6700000762939,0,0,258,
12/11/2002,5/1/2003,1,26.2700004577637,26.6499996185303,26.2800006866455,3541,
12/11/2002,4/1/2003,2,0.83160001039505,0.83899998664856,0.833500027656555,923,
12/11/2002,12/1/2003,2,0.687099993228912,0,0,0,
12/11/2002,11/1/2003,2,0.695100009441376,0,0,0,
12/11/2002,10/1/2003,2,0.711099982261658,0,0,50,
12/11/2002,9/1/2003,2,0.748600006103516,0,0,433,
12/11/2002,8/1/2003,2,0.776600003242493,0.77700001001358,0.77700001001358,300,
12/11/2002,7/1/2003,2,0.798600018024445,0,0,154,
12/11/2002,5/1/2003,2,0.827099978923798,0.837499976158142,0.824999988079071,957,
12/11/2002,3/1/2003,2,0.770099997520447,0.782999992370606,0.765999972820282,4548,
12/11/2002,2/1/2003,2,0.769599974155426,0.784500002861023,0.763999998569489,15562,
12/11/2002,1/1/2003,2,0.773899972438812,0.799000024795532,0.769999980926514,33907,
12/11/2002,6/1/2003,2,0.815599977970123,0.819999992847443,0.810999989509583,984,
12/11/2002,11/1/2003,3,0.687799990177155,0.695999979972839,0.695999979972839,1,
12/11/2002,12/1/2003,3,0.691799998283386,0,0,1776,
12/11/2002,1/1/2004,3,0.693300008773804,0,0,0,
12/11/2002,2/1/2004,3,0.687799990177155,0,0,0,
12/11/2002,3/1/2004,3,0.671299993991852,0,0,0,
12/11/2002,4/1/2004,3,0.654799997806549,0,0,0,
12/11/2002,6/1/2004,3,0.634299993515015,0,0,0,
12/11/2002,10/1/2003,3,0.683799982070923,0.689000010490418,0.689000010490418,1,
12/11/2002,5/1/2004,3,0.638300001621246,0,0,0,
12/11/2002,8/1/2003,3,0.67629998922348,0.685000002384186,0.684000015258789,53,
12/11/2002,7/1/2003,3,0.677299976348877,0.685999989509583,0.685000002384186,2792,
12/11/2002,6/1/2003,3,0.681299984455109,0.689000010490418,0.685000002384186,1723,
12/11/2002,5/1/2003,3,0.692300021648407,0.701499998569489,0.691999971866608,844,
12/11/2002,4/1/2003,3,0.716300010681152,0.725000023841858,0.721499979496002,2185,
12/11/2002,3/1/2003,3,0.742299973964691,0.750999987125397,0.74099999666214,4899,
12/11/2002,1/1/2003,3,0.768700003623962,0.781000018119812,0.764999985694885,25957,
12/11/2002,9/1/2003,3,0.679799973964691,0.6875,0.6875,158,
12/11/2002,2/1/2003,3,0.767300009727478,0.77700001001358,0.763499975204468,15536,
12/12/2002,5/1/2005,1,23.1900005340576,0,0,0,
12/12/2002,8/1/2004,1,23.5300006866455,0,0,0,
12/12/2002,9/1/2004,1,23.4799995422363,0,0,0,
12/12/2002,12/1/2009,1,22.6700000762939,0,0,0,
12/12/2002,11/1/2004,1,23.3799991607666,0,0,0,
12/12/2002,1/1/2005,1,23.3099994659424,0,0,0,
12/12/2002,2/1/2005,1,23.2800006866455,0,0,0,
12/12/2002,7/1/2004,1,23.5799999237061,0,0,0,
12/12/2002,4/1/2005,1,23.2199993133545,0,0,0,
12/12/2002,10/1/2004,1,23.4300003051758,0,0,0,
12/12/2002,6/1/2005,1,23.1599998474121,0,0,0,
12/12/2002,12/1/2005,1,23.0400009155273,0,0,200,
12/12/2002,12/1/2006,1,22.8899993896484,0,0,0,
12/12/2002,12/1/2007,1,22.7900009155273,0,0,0,
12/12/2002,12/1/2008,1,22.7099990844727,0,0,0,
12/12/2002,1/1/2003,1,28.0100002288818,28.2199993133545,27.3899993896484,103960,
12/12/2002,3/1/2005,1,23.25,0,0,0,
12/12/2002,7/1/2003,1,25.8999996185303,25.8500003814697,25.5499992370605,1266,
12/12/2002,2/1/2003,1,27.9899997711182,28.1200008392334,27.3799991607666,67429,
12/12/2002,3/1/2003,1,27.5599994659424,27.7000007629395,27,20960,
12/12/2002,4/1/2003,1,27.1299991607666,27.2800006866455,26.7000007629395,12673,
12/12/2002,12/1/2004,1,23.3400001525879,23.1100006103516,23.1000003814697,825,
12/12/2002,6/1/2003,1,26.2900009155273,26.3500003814697,26.0200004577637,7217,
12/12/2002,6/1/2004,1,23.6399993896484,23.5499992370605,23.4799995422363,778,
12/12/2002,8/1/2003,1,25.5699996948242,0,0,456,
12/12/2002,9/1/2003,1,25.2800006866455,25.1499996185303,25,641,
12/12/2002,5/1/2004,1,23.7600002288818,0,0,0,
12/12/2002,11/1/2003,1,24.7800006866455,24.6000003814697,24.6000003814697,353,
12/12/2002,12/1/2003,1,24.5900001525879,24.5400009155273,24.3500003814697,3029,
12/12/2002,1/1/2004,1,24.4200000762939,0,0,0,
12/12/2002,2/1/2004,1,24.25,0,0,0,
12/12/2002,3/1/2004,1,24.0799999237061,0,0,0,
12/12/2002,4/1/2004,1,23.9099998474121,0,0,0,
12/12/2002,10/1/2003,1,25.0200004577637,24.7999992370605,24.7999992370605,203,
12/12/2002,5/1/2003,1,26.7000007629395,26.7999992370605,26.3199996948242,3016,
12/12/2002,4/1/2003,2,0.84909999370575,0.841499984264374,0.834999978542328,831,
12/12/2002,12/1/2003,2,0.699999988079071,0,0,30,
12/12/2002,11/1/2003,2,0.708000004291534,0,0,30,
12/12/2002,10/1/2003,2,0.725000023841858,0,0,50,
12/12/2002,9/1/2003,2,0.763000011444092,0,0,200,
12/12/2002,8/1/2003,2,0.791499972343445,0,0,110,
12/12/2002,7/1/2003,2,0.814000010490418,0.805999994277954,0.805999994277954,339,
12/12/2002,5/1/2003,2,0.844099998474121,0.837000012397766,0.834999978542328,463,
12/12/2002,3/1/2003,2,0.791100025177002,0.791999995708466,0.771700024604797,3987,
12/12/2002,2/1/2003,2,0.79610002040863,0.797999978065491,0.768999993801117,15801,
12/12/2002,1/1/2003,2,0.807099997997284,0.808000028133392,0.772499978542328,28520,
12/12/2002,6/1/2003,2,0.831499993801117,0.829999983310699,0.814000010490418,343,
12/12/2002,11/1/2003,3,0.695200026035309,0,0,0,
12/12/2002,12/1/2003,3,0.699199974536896,0.704999983310699,0.704999983310699,119,
12/12/2002,1/1/2004,3,0.700699985027313,0,0,0,
12/12/2002,2/1/2004,3,0.695200026035309,0,0,0,
12/12/2002,3/1/2004,3,0.678200006484985,0.670000016689301,0.670000016689301,1,
12/12/2002,4/1/2004,3,0.661199986934662,0,0,0,
12/12/2002,6/1/2004,3,0.640200018882751,0,0,0,
12/12/2002,10/1/2003,3,0.691200017929077,0,0,0,
12/12/2002,5/1/2004,3,0.644200026988983,0,0,0,
12/12/2002,8/1/2003,3,0.684700012207031,0,0,0,
12/12/2002,7/1/2003,3,0.686200022697449,0,0,0,
12/12/2002,6/1/2003,3,0.691200017929077,0,0,484,
12/12/2002,5/1/2003,3,0.703700006008148,0.703000009059906,0.699000000953674,1018,
12/12/2002,4/1/2003,3,0.729700028896332,0.731000006198883,0.72000002861023,3178,
12/12/2002,3/1/2003,3,0.759199976921082,0.75900000333786,0.745500028133392,6753,
12/12/2002,1/1/2003,3,0.792500019073486,0.796999990940094,0.768499970436096,30847,
12/12/2002,9/1/2003,3,0.687699973583221,0,0,0,
12/12/2002,2/1/2003,3,0.7882000207901,0.791999995708466,0.770299971103668,21851,
12/13/2002,6/1/2005,1,23,0,0,0,
12/13/2002,8/1/2004,1,23.3700008392334,0,0,0,
12/13/2002,9/1/2004,1,23.3199996948242,0,0,0,
12/13/2002,11/1/2004,1,23.2199993133545,0,0,0,
12/13/2002,1/1/2005,1,23.1499996185303,0,0,0,
12/13/2002,2/1/2005,1,23.1200008392334,0,0,0,
12/13/2002,3/1/2005,1,23.0900001525879,0,0,0,
12/13/2002,7/1/2004,1,23.4300003051758,0,0,0,
12/13/2002,5/1/2005,1,23.0300006866455,0,0,0,
12/13/2002,10/1/2004,1,23.2700004577637,0,0,0,
12/13/2002,12/1/2005,1,22.8799991607666,0,0,160,
12/13/2002,12/1/2006,1,22.7299995422363,22.75,22.75,78,
12/13/2002,12/1/2007,1,22.6299991607666,22.6399993896484,22.6399993896484,50,
12/13/2002,12/1/2008,1,22.5499992370605,0,0,0,
12/13/2002,12/1/2009,1,22.5100002288818,0,0,0,
12/13/2002,1/1/2003,1,28.4400005340576,28.6499996185303,27.9500007629395,96771,
12/13/2002,4/1/2005,1,23.0599994659424,0,0,0,
12/13/2002,8/1/2003,1,25.6499996185303,25.6399993896484,25.4500007629395,543,
12/13/2002,2/1/2003,1,28.4500007629394,28.6499996185303,27.9400005340576,85127,
12/13/2002,3/1/2003,1,27.9300003051758,28.1000003814697,27.5,30989,
12/13/2002,4/1/2003,1,27.4099998474121,27.5799999237061,27.1700000762939,10829,
12/13/2002,5/1/2003,1,26.9300003051758,27.1000003814697,26.7099990844727,4276,
12/13/2002,12/1/2004,1,23.1800003051758,23.1000003814697,23.1000003814697,857,
12/13/2002,7/1/2003,1,26.0300006866455,26.0799999237061,25.8799991607666,1520,
12/13/2002,6/1/2004,1,23.5,0,0,685,
12/13/2002,9/1/2003,1,25.3299999237061,25.3899993896484,25.2000007629395,966,
12/13/2002,10/1/2003,1,25.0400009155273,0,0,1058,
12/13/2002,4/1/2004,1,23.7999992370605,0,0,0,
12/13/2002,6/1/2003,1,26.4699993133545,26.5,26.25,6865,
12/13/2002,5/1/2004,1,23.6299991607666,0,0,0,
12/13/2002,11/1/2003,1,24.7600002288818,0,0,223,
12/13/2002,3/1/2004,1,23.9799995422363,0,0,0,
12/13/2002,2/1/2004,1,24.1599998474121,0,0,232,
12/13/2002,1/1/2004,1,24.3400001525879,0,0,125,
12/13/2002,12/1/2003,1,24.5300006866455,24.7000007629395,24.3999996185303,3625,
12/13/2002,4/1/2003,2,0.855499982833862,0.858500003814697,0.85699999332428,5587,
12/13/2002,12/1/2003,2,0.697000026702881,0,0,0,
12/13/2002,11/1/2003,2,0.705999970436096,0,0,0,
12/13/2002,10/1/2003,2,0.723999977111816,0,0,200,
12/13/2002,9/1/2003,2,0.763000011444092,0.769999980926514,0.764999985694885,320,
12/13/2002,8/1/2003,2,0.792500019073486,0,0,0,
12/13/2002,7/1/2003,2,0.815999984741211,0.814999997615814,0.814999997615814,142,
12/13/2002,5/1/2003,2,0.84850001335144,0.860000014305115,0.84799998998642,1504,
12/13/2002,3/1/2003,2,0.801999986171722,0.810000002384186,0.790499985218048,7385,
12/13/2002,2/1/2003,2,0.816999971866608,0.829999983310699,0.794000029563904,17530,
12/13/2002,1/1/2003,2,0.83950001001358,0.855000019073486,0.805999994277954,24175,
12/13/2002,6/1/2003,2,0.834500014781952,0.850000023841858,0.850000023841858,480,
12/13/2002,9/1/2003,3,0.690500020980835,0.693499982357025,0.686999976634979,180,
12/13/2002,10/1/2003,3,0.694000005722046,0.698000013828278,0.690500020980835,31,
12/13/2002,5/1/2004,3,0.644500017166138,0,0,14,
12/13/2002,4/1/2004,3,0.661499977111816,0,0,0,
12/13/2002,3/1/2004,3,0.679000020027161,0,0,9,
12/13/2002,2/1/2004,3,0.69650000333786,0,0,0,
12/13/2002,1/1/2004,3,0.702499985694885,0.706499993801117,0.706499993801117,37,
12/13/2002,12/1/2003,3,0.701499998569489,0.704999983310699,0.695999979972839,1045,
12/13/2002,6/1/2004,3,0.640500009059906,0,0,0,
12/13/2002,1/1/2003,3,0.815599977970123,0.823499977588654,0.792400002479553,29570,
12/13/2002,8/1/2003,3,0.6875,0.689999997615814,0.685000002384186,130,
12/13/2002,7/1/2003,3,0.689499974250793,0.694999992847443,0.685000002384186,485,
12/13/2002,6/1/2003,3,0.695500016212463,0.698000013828278,0.695999979972839,1466,
12/13/2002,5/1/2003,3,0.709999978542328,0.713500022888184,0.709999978542328,1097,
12/13/2002,4/1/2003,3,0.738499999046326,0.746999979019165,0.732800006866455,3094,
12/13/2002,3/1/2003,3,0.771499991416931,0.776000022888184,0.759999990463257,7425,
12/13/2002,2/1/2003,3,0.805499970912933,0.811999976634979,0.787999987602234,18968,
12/13/2002,11/1/2003,3,0.698000013828278,0.702000021934509,0.694500029087067,30,
12/16/2002,6/1/2005,1,23.3899993896484,0,0,0,
12/16/2002,8/1/2004,1,23.8199996948242,0,0,0,
12/16/2002,9/1/2004,1,23.7600002288818,0,0,0,
12/16/2002,11/1/2004,1,23.6599998474121,0,0,0,
12/16/2002,1/1/2005,1,23.5799999237061,0,0,0,
12/16/2002,2/1/2005,1,23.5400009155273,0,0,0,
12/16/2002,3/1/2005,1,23.5,0,0,0,
12/16/2002,7/1/2004,1,23.8899993896484,0,0,0,
12/16/2002,5/1/2005,1,23.4200000762939,0,0,0,
12/16/2002,10/1/2004,1,23.7099990844727,0,0,0,
12/16/2002,12/1/2005,1,23.2700004577637,23.1499996185303,23.1299991607666,66,
12/16/2002,12/1/2006,1,23.0900001525879,23.0499992370605,22.9799995422363,976,
12/16/2002,12/1/2007,1,22.9400005340576,23,22.8999996185303,317,
12/16/2002,12/1/2008,1,22.7900009155273,0,0,2,
12/16/2002,12/1/2009,1,22.75,0,0,0,
12/16/2002,1/1/2003,1,30.1000003814697,30.1700000762939,28.6100006103516,98129,
12/16/2002,4/1/2005,1,23.4599990844727,0,0,0,
12/16/2002,8/1/2003,1,26.5799999237061,26.4200000762939,25.9500007629395,1300,
12/16/2002,2/1/2003,1,30.0400009155273,30.1000003814697,28.5599994659424,105500,
12/16/2002,3/1/2003,1,29.4200000762939,29.4500007629395,28.0799999237061,33558,
12/16/2002,4/1/2003,1,28.7999992370605,28.7999992370605,27.5300006866455,11655,
12/16/2002,5/1/2003,1,28.1900005340576,28.1000003814697,27,3813,
12/16/2002,12/1/2004,1,23.6200008392334,23.4500007629395,23.3899993896484,427,
12/16/2002,7/1/2003,1,27.0300006866455,26.8999996185303,26.3899993896484,3918,
12/16/2002,6/1/2004,1,23.9699993133545,23.8799991607666,23.8799991607666,1730,
12/16/2002,9/1/2003,1,26.1900005340576,26,25.4300003051758,2653,
12/16/2002,10/1/2003,1,25.8299999237061,25.6399993896484,25.1000003814697,736,
12/16/2002,4/1/2004,1,24.3199996948242,0,0,0,
12/16/2002,6/1/2003,1,27.6000003814697,27.5499992370605,26.75,13961,
12/16/2002,5/1/2004,1,24.1200008392334,0,0,0,
12/16/2002,11/1/2003,1,25.4899997711182,25.2000007629395,24.7999992370605,641,
12/16/2002,3/1/2004,1,24.5400009155273,24.2800006866455,24.2800006866455,95,
12/16/2002,2/1/2004,1,24.7600002288818,0,0,1685,
12/16/2002,1/1/2004,1,24.9799995422363,24.6000003814697,24.3799991607666,452,
12/16/2002,12/1/2003,1,25.2099990844727,25.0799999237061,24.6499996185303,7848,
12/16/2002,4/1/2003,2,0.89139997959137,0.883499979972839,0.864000022411346,3844,
12/16/2002,12/1/2003,2,0.709500014781952,0,0,5,
12/16/2002,11/1/2003,2,0.720499992370606,0,0,0,
12/16/2002,10/1/2003,2,0.740499973297119,0,0,0,
12/16/2002,9/1/2003,2,0.781499981880188,0,0,50,
12/16/2002,8/1/2003,2,0.817399978637695,0,0,2,
12/16/2002,7/1/2003,2,0.8439000248909,0.84500002861023,0.819999992847443,99,
12/16/2002,5/1/2003,2,0.881900012493134,0.879999995231628,0.855000019073486,2684,
12/16/2002,3/1/2003,2,0.841899991035461,0.843999981880188,0.813000023365021,6362,
12/16/2002,2/1/2003,2,0.860899984836578,0.861999988555908,0.824999988079071,18394,
12/16/2002,1/1/2003,2,0.878499984741211,0.88400000333786,0.838100016117096,27174,
12/16/2002,6/1/2003,2,0.865400016307831,0.862999975681305,0.851000010967255,574,
12/16/2002,9/1/2003,3,0.708100020885468,0.712000012397766,0.712000012397766,102,
12/16/2002,10/1/2003,3,0.711099982261658,0,0,1,
12/16/2002,5/1/2004,3,0.6560999751091,0,0,0,
12/16/2002,4/1/2004,3,0.674099981784821,0,0,2,
12/16/2002,3/1/2004,3,0.692600011825562,0,0,2,
12/16/2002,2/1/2004,3,0.711099982261658,0.715499997138977,0.715499997138977,3,
12/16/2002,1/1/2004,3,0.718100011348724,0.721499979496002,0.721499979496002,18,
12/16/2002,12/1/2003,3,0.717599987983704,0.720499992370606,0.720499992370606,1902,
12/16/2002,6/1/2004,3,0.651099979877472,0,0,0,
12/16/2002,1/1/2003,3,0.856400012969971,0.857999980449677,0.820500016212463,30770,
12/16/2002,8/1/2003,3,0.705600023269653,0.712499976158142,0.702499985694885,158,
12/16/2002,7/1/2003,3,0.708599984645844,0.714999973773956,0.714999973773956,1590,
12/16/2002,6/1/2003,3,0.716099977493286,0.717000007629395,0.717000007629395,1140,
12/16/2002,5/1/2003,3,0.735599994659424,0.734000027179718,0.721000015735626,2426,
12/16/2002,4/1/2003,3,0.771099984645844,0.768999993801117,0.748000025749207,6732,
12/16/2002,3/1/2003,3,0.810100018978119,0.810999989509583,0.785000026226044,10676,
12/16/2002,2/1/2003,3,0.84909999370575,0.850000023841858,0.814999997615814,21743,
12/16/2002,11/1/2003,3,0.714600026607513,0.719500005245209,0.717000007629395,28,
12/17/2002,6/1/2005,1,23.0200004577637,0,0,0,
12/17/2002,8/1/2004,1,23.4699993133545,23.5,23.5,10,
12/17/2002,9/1/2004,1,23.3999996185303,0,0,0,
12/17/2002,11/1/2004,1,23.2900009155273,0,0,0,
12/17/2002,1/1/2005,1,23.2099990844727,0,0,0,
12/17/2002,2/1/2005,1,23.1700000762939,0,0,0,
12/17/2002,3/1/2005,1,23.1299991607666,0,0,0,
12/17/2002,7/1/2004,1,23.5499992370605,0,0,0,
12/17/2002,5/1/2005,1,23.0499992370605,0,0,0,
12/17/2002,10/1/2004,1,23.3400001525879,0,0,0,
12/17/2002,12/1/2005,1,22.8999996185303,0,0,350,
12/17/2002,12/1/2006,1,22.7199993133545,0,0,125,
12/17/2002,12/1/2007,1,22.5699996948242,0,0,0,
12/17/2002,12/1/2008,1,22.4200000762939,0,0,0,
12/17/2002,12/1/2009,1,22.3799991607666,0,0,0,
12/17/2002,1/1/2003,1,30.1000003814697,30.3299999237061,29.75,79689,
12/17/2002,4/1/2005,1,23.0900001525879,0,0,0,
12/17/2002,8/1/2003,1,26.3099994659424,26.3999996185303,26.3999996185303,1335,
12/17/2002,2/1/2003,1,29.9400005340576,30.2700004577637,29.75,90811,
12/17/2002,3/1/2003,1,29.2399997711182,29.5900001525879,29.0499992370605,30653,
12/17/2002,4/1/2003,1,28.5900001525879,28.8799991607666,28.4699993133545,13814,
12/17/2002,5/1/2003,1,27.9599990844727,28.1499996185303,27.8500003814697,8855,
12/17/2002,12/1/2004,1,23.25,0,0,828,
12/17/2002,7/1/2003,1,26.7700004577637,26.9200000762939,26.7000007629395,7354,
12/17/2002,6/1/2004,1,23.6399993896484,23.7000007629395,23.6499996185303,2103,
12/17/2002,9/1/2003,1,25.9099998474121,25.9799995422363,25.7999992370605,2237,
12/17/2002,10/1/2003,1,25.5499992370605,25.6000003814697,25.6000003814697,640,
12/17/2002,4/1/2004,1,24,0,0,100,
12/17/2002,6/1/2003,1,27.3500003814697,27.5499992370605,27.2000007629395,18925,
12/17/2002,5/1/2004,1,23.7900009155273,0,0,0,
12/17/2002,11/1/2003,1,25.2099990844727,25.25,25.25,210,
12/17/2002,3/1/2004,1,24.2299995422363,0,0,400,
12/17/2002,2/1/2004,1,24.4599990844727,24.4400005340576,24.4400005340576,739,
12/17/2002,1/1/2004,1,24.6900005340576,24.7399997711182,24.7399997711182,242,
12/17/2002,12/1/2003,1,24.9300003051758,25.0499992370605,24.8500003814697,7216,
12/17/2002,4/1/2003,2,0.882000029087067,0.889999985694885,0.879999995231628,2938,
12/17/2002,12/1/2003,2,0.698499977588654,0,0,25,
12/17/2002,11/1/2003,2,0.709500014781952,0,0,0,
12/17/2002,10/1/2003,2,0.729499995708466,0,0,0,
12/17/2002,9/1/2003,2,0.770500004291534,0,0,150,
12/17/2002,8/1/2003,2,0.805499970912933,0.810000002384186,0.810000002384186,82,
12/17/2002,7/1/2003,2,0.833000004291534,0.839999973773956,0.833500027656555,644,
12/17/2002,5/1/2003,2,0.872500002384186,0.879999995231628,0.873000025749207,2498,
12/17/2002,3/1/2003,2,0.832000017166138,0.842100024223328,0.828999996185303,5801,
12/17/2002,2/1/2003,2,0.847500026226044,0.864000022411346,0.84500002861023,19364,
12/17/2002,1/1/2003,2,0.853900015354157,0.882000029087067,0.850000023841858,25686,
12/17/2002,6/1/2003,2,0.855499982833862,0.869000017642975,0.856000006198883,600,
12/17/2002,9/1/2003,3,0.699199974536896,0.707000017166138,0.700500011444092,169,
12/17/2002,10/1/2003,3,0.702700018882751,0.708500027656555,0.708500027656555,55,
12/17/2002,5/1/2004,3,0.64819997549057,0,0,0,
12/17/2002,4/1/2004,3,0.66619998216629,0.670000016689301,0.670000016689301,24,
12/17/2002,3/1/2004,3,0.684700012207031,0.688499987125397,0.688499987125397,10,
12/17/2002,2/1/2004,3,0.703199982643127,0.707000017166138,0.707000017166138,73,
12/17/2002,1/1/2004,3,0.710200011730194,0.71399998664856,0.71399998664856,117,
12/17/2002,12/1/2003,3,0.709699988365173,0.71399998664856,0.711000025272369,1919,
12/17/2002,6/1/2004,3,0.643199980258942,0,0,0,
12/17/2002,1/1/2003,3,0.83950001001358,0.858500003814697,0.837000012397766,24279,
12/17/2002,8/1/2003,3,0.696200013160706,0.704999983310699,0.697499990463257,145,
12/17/2002,7/1/2003,3,0.699199974536896,0.704999983310699,0.699999988079071,833,
12/17/2002,6/1/2003,3,0.707199990749359,0.714999973773956,0.708500027656555,3804,
12/17/2002,5/1/2003,3,0.726700007915497,0.734000027179718,0.727500021457672,2760,
12/17/2002,4/1/2003,3,0.763199985027313,0.771099984645844,0.760999977588654,4983,
12/17/2002,3/1/2003,3,0.801199972629547,0.809000015258789,0.796999990940094,9323,
12/17/2002,2/1/2003,3,0.838199973106384,0.85180002450943,0.834999978542328,24956,
12/17/2002,11/1/2003,3,0.706700026988983,0.711499989032745,0.711499989032745,59,
12/18/2002,6/1/2005,1,23.1000003814697,0,0,0,
12/18/2002,8/1/2004,1,23.5599994659424,0,0,0,
12/18/2002,9/1/2004,1,23.4899997711182,0,0,0,
12/18/2002,11/1/2004,1,23.3799991607666,0,0,0,
12/18/2002,1/1/2005,1,23.2900009155273,0,0,0,
12/18/2002,2/1/2005,1,23.25,0,0,0,
12/18/2002,3/1/2005,1,23.2099990844727,0,0,0,
12/18/2002,7/1/2004,1,23.6399993896484,0,0,0,
12/18/2002,5/1/2005,1,23.1299991607666,0,0,0,
12/18/2002,10/1/2004,1,23.4300003051758,0,0,0,
12/18/2002,12/1/2005,1,22.9799995422363,22.8500003814697,22.8500003814697,1050,
12/18/2002,12/1/2006,1,22.7999992370605,0,0,0,
12/18/2002,12/1/2007,1,22.6499996185303,0,0,0,
12/18/2002,12/1/2008,1,22.5,0,0,0,
12/18/2002,12/1/2009,1,22.4599990844727,22.7000007629395,22.7000007629395,100,
12/18/2002,1/1/2003,1,30.4400005340576,31.25,29.7099990844727,64164,
12/18/2002,4/1/2005,1,23.1700000762939,0,0,0,
12/18/2002,8/1/2003,1,26.4500007629395,26.75,26.4400005340576,2339,
12/18/2002,2/1/2003,1,30.4300003051758,31.1000003814697,29.5799999237061,135881,
12/18/2002,3/1/2003,1,29.6299991607666,30.2999992370605,28.8799991607666,52499,
12/18/2002,4/1/2003,1,28.9300003051758,29.25,28.2999992370605,17900,
12/18/2002,5/1/2003,1,28.2399997711182,28.5,27.7099990844727,13112,
12/18/2002,12/1/2004,1,23.3299999237061,23.3999996185303,23.1000003814697,1125,
12/18/2002,7/1/2003,1,26.9500007629395,27.1700000762939,26.6299991607666,7401,
12/18/2002,6/1/2004,1,23.7299995422363,23.8500003814697,23.6499996185303,1038,
12/18/2002,9/1/2003,1,26.0200004577637,26.25,25.8199996948242,974,
12/18/2002,10/1/2003,1,25.6499996185303,25.75,25.5499992370605,1058,
12/18/2002,4/1/2004,1,24.0900001525879,0,0,0,
12/18/2002,6/1/2003,1,27.5699996948242,27.8999996185303,27.1399993896484,20834,
12/18/2002,5/1/2004,1,23.8799991607666,0,0,0,
12/18/2002,11/1/2003,1,25.3099994659424,25.3999996185303,25.3099994659424,131,
12/18/2002,3/1/2004,1,24.3199996948242,0,0,205,
12/18/2002,2/1/2004,1,24.5499992370605,24.7000007629395,24.7000007629395,150,
12/18/2002,1/1/2004,1,24.7800006866455,24.8500003814697,24.75,248,
12/18/2002,12/1/2003,1,25.0300006866455,25.2000007629395,24.7999992370605,5955,
12/18/2002,4/1/2003,2,0.896499991416931,0.898000001907349,0.882000029087067,2782,
12/18/2002,12/1/2003,2,0.705999970436096,0,0,0,
12/18/2002,11/1/2003,2,0.717999994754791,0,0,0,
12/18/2002,10/1/2003,2,0.737999975681305,0,0,0,
12/18/2002,9/1/2003,2,0.778999984264374,0.777999997138977,0.777999997138977,514,
12/18/2002,8/1/2003,2,0.814499974250793,0,0,140,
12/18/2002,7/1/2003,2,0.842499971389771,0.850000023841858,0.842999994754791,383,
12/18/2002,5/1/2003,2,0.884500026702881,0.884999990463257,0.874000012874603,2024,
12/18/2002,3/1/2003,2,0.849500000476837,0.853999972343445,0.829999983310699,5550,
12/18/2002,2/1/2003,2,0.866999983787537,0.878000020980835,0.838500022888184,26065,
12/18/2002,1/1/2003,2,0.875400006771088,0.888000011444092,0.850000023841858,31547,
12/18/2002,6/1/2003,2,0.86599999666214,0.865000009536743,0.865000009536743,888,
12/18/2002,9/1/2003,3,0.704599976539612,0.707000017166138,0.707000017166138,86,
12/18/2002,10/1/2003,3,0.708100020885468,0.717499971389771,0.717499971389771,1,
12/18/2002,5/1/2004,3,0.649600028991699,0,0,0,
12/18/2002,4/1/2004,3,0.668099999427795,0,0,5,
12/18/2002,3/1/2004,3,0.687600016593933,0,0,0,
12/18/2002,2/1/2004,3,0.707099974155426,0,0,0,
12/18/2002,1/1/2004,3,0.715099990367889,0,0,25,
12/18/2002,12/1/2003,3,0.714600026607513,0,0,3140,
12/18/2002,6/1/2004,3,0.644599974155426,0,0,0,
12/18/2002,1/1/2003,3,0.855300009250641,0.870000004768372,0.833999991416931,24687,
12/18/2002,8/1/2003,3,0.702099978923798,0.712000012397766,0.705999970436096,87,
12/18/2002,7/1/2003,3,0.705099999904633,0.713500022888184,0.711000025272369,793,
12/18/2002,6/1/2003,3,0.714100003242493,0.72000002861023,0.718999981880188,3308,
12/18/2002,5/1/2003,3,0.734600007534027,0.741999983787537,0.726000010967255,1308,
12/18/2002,4/1/2003,3,0.773599982261658,0.783999979496002,0.765999972820282,4750,
12/18/2002,3/1/2003,3,0.814100027084351,0.825999975204468,0.794799983501434,5379,
12/18/2002,2/1/2003,3,0.855099976062775,0.867500007152557,0.832000017166138,18496,
12/18/2002,11/1/2003,3,0.711600005626678,0.721499979496002,0.721499979496002,26,
12/19/2002,6/1/2005,1,23.0100002288818,0,0,450,
12/19/2002,8/1/2004,1,23.4699993133545,0,0,0,
12/19/2002,9/1/2004,1,23.3999996185303,0,0,0,
12/19/2002,11/1/2004,1,23.2900009155273,0,0,0,
12/19/2002,1/1/2005,1,23.2000007629395,0,0,0,
12/19/2002,2/1/2005,1,23.1599998474121,0,0,0,
12/19/2002,3/1/2005,1,23.1200008392334,0,0,0,
12/19/2002,7/1/2004,1,23.5499992370605,0,0,0,
12/19/2002,5/1/2005,1,23.0400009155273,0,0,0,
12/19/2002,10/1/2004,1,23.3400001525879,0,0,0,
12/19/2002,12/1/2005,1,22.8899993896484,0,0,250,
12/19/2002,12/1/2006,1,22.7099990844727,0,0,300,
12/19/2002,12/1/2007,1,22.5599994659424,22.5699996948242,22.5699996948242,100,
12/19/2002,12/1/2008,1,22.4099998474121,0,0,0,
12/19/2002,12/1/2009,1,22.3700008392334,0,0,0,
12/19/2002,1/1/2003,1,30.5599994659424,31.1000003814697,30.1499996185303,36633,
12/19/2002,4/1/2005,1,23.0799999237061,0,0,0,
12/19/2002,8/1/2003,1,26.3600006103516,26.5900001525879,26.4699993133545,2276,
12/19/2002,2/1/2003,1,30.1900005340576,31.1499996185303,30.1000003814697,115159,
12/19/2002,3/1/2003,1,29.6000003814697,30.2999992370605,29.5,51241,
12/19/2002,4/1/2003,1,28.8700008392334,29.4500007629395,28.8799991607666,20388,
12/19/2002,5/1/2003,1,28.1499996185303,28.6399993896484,28.1000003814697,11518,
12/19/2002,12/1/2004,1,23.2399997711182,23.1800003051758,23.1000003814697,796,
12/19/2002,7/1/2003,1,26.8600006103516,27.2000007629395,27,4221,
12/19/2002,6/1/2004,1,23.6399993896484,23.6000003814697,23.6000003814697,1450,
12/19/2002,9/1/2003,1,25.9300003051758,26.1800003051758,26,2514,
12/19/2002,10/1/2003,1,25.5599994659424,25.6399993896484,25.5,1182,
12/19/2002,4/1/2004,1,24,0,0,0,
12/19/2002,6/1/2003,1,27.4799995422363,27.8999996185303,27.2999992370605,18915,
12/19/2002,5/1/2004,1,23.7900009155273,0,0,0,
12/19/2002,11/1/2003,1,25.2199993133545,0,0,360,
12/19/2002,3/1/2004,1,24.2299995422363,0,0,42,
12/19/2002,2/1/2004,1,24.4599990844727,0,0,100,
12/19/2002,1/1/2004,1,24.6900005340576,24.8700008392334,24.8700008392334,227,
12/19/2002,12/1/2003,1,24.9400005340576,25.1399993896484,24.8999996185303,4576,
12/19/2002,4/1/2003,2,0.899100005626678,0.912999987602234,0.894500017166138,1788,
12/19/2002,12/1/2003,2,0.701600015163422,0,0,0,
12/19/2002,11/1/2003,2,0.713599979877472,0,0,0,
12/19/2002,10/1/2003,2,0.73360002040863,0,0,0,
12/19/2002,9/1/2003,2,0.775099992752075,0,0,95,
12/19/2002,8/1/2003,2,0.811600029468536,0.820500016212463,0.820500016212463,65,
12/19/2002,7/1/2003,2,0.840099990367889,0.848999977111816,0.848999977111816,50,
12/19/2002,5/1/2003,2,0.88510000705719,0.896000027656555,0.890999972820282,1612,
12/19/2002,3/1/2003,2,0.85259997844696,0.866999983787537,0.848399996757507,4117,
12/19/2002,2/1/2003,2,0.869599997997284,0.885999977588654,0.860499978065491,13507,
12/19/2002,1/1/2003,2,0.878099977970123,0.896000027656555,0.869700014591217,16856,
12/19/2002,6/1/2003,2,0.864600002765656,0.875,0.873000025749207,224,
12/19/2002,9/1/2003,3,0.702899992465973,0.71450001001358,0.71450001001358,334,
12/19/2002,10/1/2003,3,0.705900013446808,0.714999973773956,0.714999973773956,151,
12/19/2002,5/1/2004,3,0.64740002155304,0,0,1,
12/19/2002,4/1/2004,3,0.665899991989136,0,0,1,
12/19/2002,3/1/2004,3,0.685400009155273,0,0,2,
12/19/2002,2/1/2004,3,0.704900026321411,0,0,3,
12/19/2002,1/1/2004,3,0.71289998292923,0,0,63,
12/19/2002,12/1/2003,3,0.712400019168854,0,0,979,
12/19/2002,6/1/2004,3,0.642400026321411,0,0,0,
12/19/2002,1/1/2003,3,0.860599994659424,0.880500018596649,0.853500008583069,27798,
12/19/2002,8/1/2003,3,0.700399994850159,0.712000012397766,0.712000012397766,130,
12/19/2002,7/1/2003,3,0.703400015830994,0.71399998664856,0.708999991416931,1014,
12/19/2002,6/1/2003,3,0.713400006294251,0.726000010967255,0.72000002861023,2122,
12/19/2002,5/1/2003,3,0.734899997711182,0.749000012874603,0.73199999332428,1457,
12/19/2002,4/1/2003,3,0.776400029659271,0.787999987602234,0.774999976158142,3464,
12/19/2002,3/1/2003,3,0.819400012493134,0.833000004291534,0.814000010490418,8159,
12/19/2002,2/1/2003,3,0.859399974346161,0.876999974250793,0.851499974727631,19737,
12/19/2002,11/1/2003,3,0.709399998188019,0.721499979496002,0.717999994754791,64,
12/20/2002,6/1/2005,1,22.7199993133545,0,0,0,
12/20/2002,8/1/2004,1,23.1800003051758,0,0,0,
12/20/2002,9/1/2004,1,23.1100006103516,0,0,0,
12/20/2002,11/1/2004,1,23,0,0,0,
12/20/2002,1/1/2005,1,22.9099998474121,0,0,0,
12/20/2002,2/1/2005,1,22.8700008392334,0,0,0,
12/20/2002,3/1/2005,1,22.8299999237061,0,0,0,
12/20/2002,7/1/2004,1,23.2600002288818,0,0,0,
12/20/2002,5/1/2005,1,22.75,0,0,0,
12/20/2002,10/1/2004,1,23.0499992370605,0,0,160,
12/20/2002,12/1/2005,1,22.6000003814697,22.75,22.75,1,
12/20/2002,12/1/2006,1,22.4200000762939,0,0,0,
12/20/2002,12/1/2007,1,22.2700004577637,22.6200008392334,22.6200008392334,30,
12/20/2002,12/1/2008,1,22.1200008392334,0,0,0,
12/20/2002,12/1/2009,1,22.0799999237061,0,0,0,
12/20/2002,2/1/2003,1,30.2999992370605,30.3799991607666,29.8600006103516,83445,
12/20/2002,4/1/2005,1,22.7900009155273,0,0,0,
12/20/2002,8/1/2003,1,26.1900005340576,26.2999992370605,26.2600002288818,892,
12/20/2002,3/1/2003,1,29.6299991607666,29.8999996185303,29.3500003814697,45202,
12/20/2002,4/1/2003,1,28.8600006103516,29.25,28.7000007629395,19616,
12/20/2002,5/1/2003,1,28.1299991607666,28.4500007629394,28,7169,
12/20/2002,12/1/2004,1,22.9500007629395,23.1900005340576,23.0499992370605,239,
12/20/2002,7/1/2003,1,26.7399997711182,26.8999996185303,26.7000007629395,4024,
12/20/2002,6/1/2004,1,23.3500003814697,0,0,738,
12/20/2002,9/1/2003,1,25.7399997711182,25.7999992370605,25.7000007629395,644,
12/20/2002,10/1/2003,1,25.3500003814697,25.6499996185303,25.3600006103516,711,
12/20/2002,4/1/2004,1,23.7099990844727,0,0,0,
12/20/2002,6/1/2003,1,27.3999996185303,27.75,27.2999992370605,15680,
12/20/2002,5/1/2004,1,23.5,0,0,0,
12/20/2002,11/1/2003,1,25.0100002288818,25.1000003814697,25.0200004577637,80,
12/20/2002,3/1/2004,1,23.9400005340576,0,0,0,
12/20/2002,2/1/2004,1,24.1800003051758,24.2600002288818,24.2600002288818,1,
12/20/2002,1/1/2004,1,24.4400005340576,24.4899997711182,24.4899997711182,83,
12/20/2002,12/1/2003,1,24.7099990844727,25,24.75,1462,
12/20/2002,4/1/2003,2,0.8992999792099,0.903999984264374,0.894999980926514,3944,
12/20/2002,12/1/2003,2,0.69489997625351,0,0,0,
12/20/2002,11/1/2003,2,0.707400023937225,0.711000025272369,0.711000025272369,1,
12/20/2002,10/1/2003,2,0.72790002822876,0,0,70,
12/20/2002,9/1/2003,2,0.769900023937225,0,0,1020,
12/20/2002,8/1/2003,2,0.806900024414063,0,0,0,
12/20/2002,7/1/2003,2,0.836899995803833,0,0,65,
12/20/2002,5/1/2003,2,0.884400010108948,0.885999977588654,0.881500005722046,1283,
12/20/2002,3/1/2003,2,0.853399991989136,0.855499982833862,0.847000002861023,4159,
12/20/2002,2/1/2003,2,0.869799971580505,0.875,0.857999980449677,15969,
12/20/2002,1/1/2003,2,0.879199981689453,0.883000016212463,0.860000014305115,18908,
12/20/2002,6/1/2003,2,0.863399982452393,0.870000004768372,0.870000004768372,588,
12/20/2002,10/1/2003,3,0.704200029373169,0.704999983310699,0.704999983310699,42,
12/20/2002,9/1/2003,3,0.701200008392334,0,0,201,
12/20/2002,5/1/2004,3,0.643700003623962,0,0,0,
12/20/2002,4/1/2004,3,0.662699997425079,0,0,0,
12/20/2002,3/1/2004,3,0.682699978351593,0,0,0,
12/20/2002,2/1/2004,3,0.702700018882751,0,0,0,
12/20/2002,1/1/2004,3,0.711199998855591,0,0,0,
12/20/2002,12/1/2003,3,0.71069997549057,0.714999973773956,0.714999973773956,279,
12/20/2002,6/1/2004,3,0.638700008392334,0,0,0,
12/20/2002,1/1/2003,3,0.859499990940094,0.867999970912933,0.851999998092651,19526,
12/20/2002,8/1/2003,3,0.69870001077652,0.700500011444092,0.700500011444092,119,
12/20/2002,7/1/2003,3,0.70169997215271,0.712999999523163,0.703499972820282,277,
12/20/2002,6/1/2003,3,0.711700022220612,0.721499979496002,0.711499989032745,856,
12/20/2002,5/1/2003,3,0.733200013637543,0.74099999666214,0.732999980449677,435,
12/20/2002,4/1/2003,3,0.774699985980988,0.783999979496002,0.763999998569489,946,
12/20/2002,3/1/2003,3,0.817200005054474,0.824000000953674,0.8125,3515,
12/20/2002,2/1/2003,3,0.856199979782105,0.865000009536743,0.84799998998642,13827,
12/20/2002,11/1/2003,3,0.70770001411438,0.708500027656555,0.708500027656555,2,
12/23/2002,6/1/2005,1,22.9400005340576,0,0,0,
12/23/2002,8/1/2004,1,23.4400005340576,0,0,0,
12/23/2002,9/1/2004,1,23.3600006103516,0,0,300,
12/23/2002,11/1/2004,1,23.2299995422363,0,0,50,
12/23/2002,1/1/2005,1,23.1299991607666,0,0,50,
12/23/2002,2/1/2005,1,23.0900001525879,0,0,0,
12/23/2002,3/1/2005,1,23.0499992370605,0,0,0,
12/23/2002,7/1/2004,1,23.5300006866455,0,0,0,
12/23/2002,5/1/2005,1,22.9699993133545,0,0,0,
12/23/2002,10/1/2004,1,23.2900009155273,0,0,0,
12/23/2002,12/1/2005,1,22.8199996948242,0,0,110,
12/23/2002,12/1/2006,1,22.6399993896484,22.4500007629395,22.4500007629395,2,
12/23/2002,12/1/2007,1,22.4899997711182,0,0,10,
12/23/2002,12/1/2008,1,22.3400001525879,0,0,0,
12/23/2002,12/1/2009,1,22.2999992370605,0,0,0,
12/23/2002,2/1/2003,1,31.75,31.9500007629395,30.4099998474121,68872,
12/23/2002,4/1/2005,1,23.0100002288818,0,0,0,
12/23/2002,8/1/2003,1,26.7700004577637,26.5,26.3500003814697,1634,
12/23/2002,3/1/2003,1,30.8500003814697,31.1499996185303,30,32476,
12/23/2002,4/1/2003,1,29.8700008392334,30.1000003814697,29.2099990844727,15489,
12/23/2002,5/1/2003,1,28.9899997711182,29.1700000762939,28.4799995422363,4670,
12/23/2002,12/1/2004,1,23.1700000762939,23,23,671,
12/23/2002,7/1/2003,1,27.3899993896484,27.3299999237061,27,3589,
12/23/2002,6/1/2004,1,23.6299991607666,0,0,100,
12/23/2002,9/1/2003,1,26.25,26.1000003814697,25.7999992370605,1459,
12/23/2002,10/1/2003,1,25.7999992370605,25.5,25.4599990844727,643,
12/23/2002,4/1/2004,1,24.0100002288818,0,0,100,
12/23/2002,6/1/2003,1,28.1499996185303,28.2000007629395,27.7299995422363,9503,
12/23/2002,5/1/2004,1,23.7900009155273,0,0,0,
12/23/2002,11/1/2003,1,25.3999996185303,25.2199993133545,25.2000007629395,507,
12/23/2002,3/1/2004,1,24.25,0,0,190,
12/23/2002,2/1/2004,1,24.5,24.3600006103516,24.3600006103516,332,
12/23/2002,1/1/2004,1,24.7700004577637,24.5900001525879,24.5900001525879,338,
12/23/2002,12/1/2003,1,25.0499992370605,25,24.75,4102,
12/23/2002,4/1/2003,2,0.929199993610382,0.925000011920929,0.907400012016296,1623,
12/23/2002,12/1/2003,2,0.709699988365173,0,0,0,
12/23/2002,11/1/2003,2,0.723200023174286,0,0,0,
12/23/2002,10/1/2003,2,0.744700014591217,0.736999988555908,0.725000023841858,17,
12/23/2002,9/1/2003,2,0.786700010299683,0,0,197,
12/23/2002,8/1/2003,2,0.82669997215271,0.819999992847443,0.819999992847443,1,
12/23/2002,7/1/2003,2,0.858699977397919,0.848999977111816,0.848999977111816,285,
12/23/2002,5/1/2003,2,0.911199986934662,0.898999989032745,0.894999980926514,1283,
12/23/2002,3/1/2003,2,0.889699995517731,0.892000019550324,0.861999988555908,5761,
12/23/2002,2/1/2003,2,0.909900009632111,0.912000000476837,0.870999991893768,12992,
12/23/2002,1/1/2003,2,0.918600022792816,0.925999999046326,0.882499992847443,17633,
12/23/2002,6/1/2003,2,0.887700021266937,0.879999995231628,0.879999995231628,997,
12/23/2002,10/1/2003,3,0.712999999523163,0.708000004291534,0.708000004291534,17,
12/23/2002,9/1/2003,3,0.710500001907349,0.721000015735626,0.712499976158142,78,
12/23/2002,5/1/2004,3,0.645500004291534,0,0,0,
12/23/2002,4/1/2004,3,0.666000008583069,0,0,0,
12/23/2002,3/1/2004,3,0.6875,0,0,20,
12/23/2002,2/1/2004,3,0.708999991416931,0,0,20,
12/23/2002,1/1/2004,3,0.718500018119812,0,0,125,
12/23/2002,12/1/2003,3,0.718500018119812,0.72350001335144,0.712499976158142,1324,
12/23/2002,6/1/2004,3,0.639500021934509,0,0,0,
12/23/2002,1/1/2003,3,0.896200001239777,0.90200001001358,0.867999970912933,19344,
12/23/2002,8/1/2003,3,0.708500027656555,0.716000020503998,0.708000004291534,86,
12/23/2002,7/1/2003,3,0.712499976158142,0.72000002861023,0.714999973773956,581,
12/23/2002,6/1/2003,3,0.725000023841858,0.726999998092651,0.725000023841858,829,
12/23/2002,5/1/2003,3,0.749499976634979,0.751500010490418,0.745000004768372,441,
12/23/2002,4/1/2003,3,0.795499980449677,0.797999978065491,0.784500002861023,1904,
12/23/2002,3/1/2003,3,0.843500018119812,0.847500026226044,0.824999988079071,3165,
12/23/2002,2/1/2003,3,0.888499975204468,0.896000027656555,0.856199979782105,14851,
12/23/2002,11/1/2003,3,0.716000020503998,0.72000002861023,0.72000002861023,128,
12/24/2002,6/1/2005,1,22.6200008392334,0,0,0,
12/24/2002,8/1/2004,1,23.1200008392334,0,0,0,
12/24/2002,9/1/2004,1,23.0400009155273,0,0,0,
12/24/2002,11/1/2004,1,22.9099998474121,0,0,0,
12/24/2002,1/1/2005,1,22.8099994659424,0,0,0,
12/24/2002,2/1/2005,1,22.7700004577637,0,0,0,
12/24/2002,3/1/2005,1,22.7299995422363,0,0,0,
12/24/2002,7/1/2004,1,23.2099990844727,0,0,0,
12/24/2002,5/1/2005,1,22.6499996185303,0,0,0,
12/24/2002,10/1/2004,1,22.9699993133545,0,0,0,
12/24/2002,12/1/2005,1,22.5,0,0,0,
12/24/2002,12/1/2006,1,22.3199996948242,0,0,0,
12/24/2002,12/1/2007,1,22.1700000762939,0,0,0,
12/24/2002,12/1/2008,1,22.0200004577637,0,0,0,
12/24/2002,12/1/2009,1,21.9799995422363,0,0,0,
12/24/2002,2/1/2003,1,31.9699993133545,32.0299987792969,31.6200008392334,34812,
12/24/2002,4/1/2005,1,22.6900005340576,0,0,0,
12/24/2002,8/1/2003,1,26.5599994659424,0,0,1566,
12/24/2002,3/1/2003,1,31.0300006866455,31.1000003814697,30.7199993133545,23226,
12/24/2002,4/1/2003,1,29.9500007629395,30.0499992370605,29.7199993133545,8417,
12/24/2002,5/1/2003,1,29.0100002288818,29.1200008392334,28.7999992370605,1691,
12/24/2002,12/1/2004,1,22.8500003814697,22.9799995422363,22.9799995422363,630,
12/24/2002,7/1/2003,1,27.25,27.3799991607666,27.1499996185303,942,
12/24/2002,6/1/2004,1,23.3099994659424,23.4500007629395,23.3500003814697,16,
12/24/2002,9/1/2003,1,26,26.1499996185303,25.9500007629395,2725,
12/24/2002,10/1/2003,1,25.5400009155273,0,0,228,
12/24/2002,4/1/2004,1,23.6900005340576,0,0,0,
12/24/2002,6/1/2003,1,28.0699996948242,28.2000007629395,27.9699993133545,4764,
12/24/2002,5/1/2004,1,23.4699993133545,0,0,0,
12/24/2002,11/1/2003,1,25.1399993896484,0,0,103,
12/24/2002,3/1/2004,1,23.9300003051758,0,0,8,
12/24/2002,2/1/2004,1,24.1900005340576,0,0,73,
12/24/2002,1/1/2004,1,24.4799995422363,0,0,291,
12/24/2002,12/1/2003,1,24.7900009155273,25.0499992370605,24.75,2671,
12/24/2002,4/1/2003,2,0.931400001049042,0.931999981403351,0.920000016689301,1633,
12/24/2002,12/1/2003,2,0.700900018215179,0,0,0,
12/24/2002,11/1/2003,2,0.715399980545044,0.72000002861023,0.72000002861023,6,
12/24/2002,10/1/2003,2,0.738399982452393,0,0,20,
12/24/2002,9/1/2003,2,0.782899975776672,0.783999979496002,0.779999971389771,234,
12/24/2002,8/1/2003,2,0.824400007724762,0.823499977588654,0.823499977588654,4,
12/24/2002,7/1/2003,2,0.857400000095367,0,0,35,
12/24/2002,5/1/2003,2,0.911899983882904,0.90750002861023,0.90750002861023,629,
12/24/2002,3/1/2003,2,0.894900023937225,0.896000027656555,0.880999982357025,3671,
12/24/2002,2/1/2003,2,0.916899979114533,0.920000016689301,0.897000014781952,10953,
12/24/2002,1/1/2003,2,0.927699983119965,0.930000007152557,0.906499981880188,12559,
12/24/2002,6/1/2003,2,0.887899994850159,0,0,282,
12/24/2002,10/1/2003,3,0.711899995803833,0,0,0,
12/24/2002,9/1/2003,3,0.709399998188019,0.71399998664856,0.71399998664856,14,
12/24/2002,5/1/2004,3,0.64139997959137,0,0,0,
12/24/2002,4/1/2004,3,0.662899971008301,0,0,0,
12/24/2002,3/1/2004,3,0.685400009155273,0,0,0,
12/24/2002,2/1/2004,3,0.707899987697601,0,0,0,
12/24/2002,1/1/2004,3,0.717400014400482,0,0,0,
12/24/2002,12/1/2003,3,0.717400014400482,0,0,483,
12/24/2002,6/1/2004,3,0.634899973869324,0,0,0,
12/24/2002,1/1/2003,3,0.904900014400482,0.906000018119812,0.892000019550324,10437,
12/24/2002,8/1/2003,3,0.707899987697601,0.712000012397766,0.711000025272369,430,
12/24/2002,7/1/2003,3,0.71289998292923,0.714999973773956,0.71399998664856,1117,
12/24/2002,6/1/2003,3,0.726400017738342,0.728500008583069,0.726000010967255,1452,
12/24/2002,5/1/2003,3,0.752399981021881,0.756500005722046,0.746999979019165,703,
12/24/2002,4/1/2003,3,0.800400018692017,0.802500009536743,0.795000016689301,1222,
12/24/2002,3/1/2003,3,0.851400017738342,0.853999972343445,0.841099977493286,2931,
12/24/2002,2/1/2003,3,0.899399995803833,0.901000022888184,0.885999977588654,9864,
12/24/2002,11/1/2003,3,0.714900016784668,0.718500018119812,0.718500018119812,1,
12/26/2002,6/1/2005,1,22.9799995422363,0,0,0,
12/26/2002,8/1/2004,1,23.4799995422363,0,0,0,
12/26/2002,9/1/2004,1,23.3999996185303,0,0,0,
12/26/2002,11/1/2004,1,23.2700004577637,0,0,0,
12/26/2002,1/1/2005,1,23.1700000762939,0,0,0,
12/26/2002,2/1/2005,1,23.1299991607666,0,0,0,
12/26/2002,3/1/2005,1,23.0900001525879,0,0,0,
12/26/2002,7/1/2004,1,23.5699996948242,0,0,0,
12/26/2002,5/1/2005,1,23.0100002288818,0,0,0,
12/26/2002,10/1/2004,1,23.3299999237061,0,0,0,
12/26/2002,12/1/2005,1,22.8600006103516,0,0,0,
12/26/2002,12/1/2006,1,22.6800003051758,0,0,0,
12/26/2002,12/1/2007,1,22.5300006866455,0,0,0,
12/26/2002,12/1/2008,1,22.3799991607666,0,0,0,
12/26/2002,12/1/2009,1,22.3400001525879,0,0,0,
12/26/2002,2/1/2003,1,32.4900016784668,32.5499992370605,31.4200000762939,41147,
12/26/2002,4/1/2005,1,23.0499992370605,0,0,0,
12/26/2002,8/1/2003,1,26.8999996185303,0,0,1024,
12/26/2002,3/1/2003,1,31.5300006866455,31.5499992370605,30.5300006866455,17454,
12/26/2002,4/1/2003,1,30.3700008392334,30.2999992370605,29.5900001525879,8127,
12/26/2002,5/1/2003,1,29.3899993896484,29.2999992370605,28.6900005340576,3865,
12/26/2002,12/1/2004,1,23.2099990844727,0,0,856,
12/26/2002,7/1/2003,1,27.6000003814697,27.3199996948242,27.25,1800,
12/26/2002,6/1/2004,1,23.6700000762939,0,0,300,
12/26/2002,9/1/2003,1,26.3299999237061,26.1000003814697,26.0499992370605,240,
12/26/2002,10/1/2003,1,25.8700008392334,0,0,655,
12/26/2002,4/1/2004,1,24.0499992370605,0,0,0,
12/26/2002,6/1/2003,1,28.4200000762939,28.25,27.7700004577637,3356,
12/26/2002,5/1/2004,1,23.8299999237061,0,0,0,
12/26/2002,11/1/2003,1,25.4799995422363,25.25,25.25,413,
12/26/2002,3/1/2004,1,24.2900009155273,0,0,0,
12/26/2002,2/1/2004,1,24.5499992370605,0,0,8,
12/26/2002,1/1/2004,1,24.8400001525879,24.4500007629395,24.4500007629395,56,
12/26/2002,12/1/2003,1,25.1399993896484,24.9699993133545,24.6000003814697,2569,
12/26/2002,4/1/2003,2,0.933700025081635,0.935999989509583,0.926500022411346,1110,
12/26/2002,12/1/2003,2,0.696200013160706,0.699999988079071,0.699999988079071,1,
12/26/2002,11/1/2003,2,0.711700022220612,0,0,0,
12/26/2002,10/1/2003,2,0.734200000762939,0.737500011920929,0.737500011920929,2,
12/26/2002,9/1/2003,2,0.780200004577637,0,0,158,
12/26/2002,8/1/2003,2,0.822700023651123,0.822499990463257,0.822499990463257,1,
12/26/2002,7/1/2003,2,0.856700003147125,0,0,0,
12/26/2002,5/1/2003,2,0.9132000207901,0.912500023841858,0.912000000476837,427,
12/26/2002,3/1/2003,2,0.899699985980988,0.90149998664856,0.888999998569489,3195,
12/26/2002,2/1/2003,2,0.922299981117249,0.926500022411346,0.903999984264374,12271,
12/26/2002,1/1/2003,2,0.929700016975403,0.935000002384186,0.916000008583069,12146,
12/26/2002,6/1/2003,2,0.888199985027313,0.889999985694885,0.889999985694885,67,
12/26/2002,10/1/2003,3,0.71670001745224,0.717000007629395,0.717000007629395,27,
12/26/2002,9/1/2003,3,0.714200019836426,0.716000020503998,0.716000020503998,27,
12/26/2002,5/1/2004,3,0.644699990749359,0,0,0,
12/26/2002,4/1/2004,3,0.666700005531311,0,0,0,
12/26/2002,3/1/2004,3,0.68970000743866,0,0,0,
12/26/2002,2/1/2004,3,0.712700009346008,0,0,0,
12/26/2002,1/1/2004,3,0.722199976444244,0,0,25,
12/26/2002,12/1/2003,3,0.722199976444244,0,0,165,
12/26/2002,6/1/2004,3,0.638199985027313,0,0,0,
12/26/2002,1/1/2003,3,0.909099996089935,0.915000021457672,0.892499983310699,12072,
12/26/2002,8/1/2003,3,0.712700009346008,0.712999999523163,0.712499976158142,33,
12/26/2002,7/1/2003,3,0.717700004577637,0.718999981880188,0.718999981880188,571,
12/26/2002,6/1/2003,3,0.732200026512146,0.73199999332428,0.728999972343445,834,
12/26/2002,5/1/2003,3,0.759199976921082,0.759999990463257,0.754999995231628,492,
12/26/2002,4/1/2003,3,0.807699978351593,0.809000015258789,0.801999986171722,722,
12/26/2002,3/1/2003,3,0.860199987888336,0.863499999046326,0.851000010967255,2512,
12/26/2002,2/1/2003,3,0.907700002193451,0.912000000476837,0.887799978256226,10923,
12/26/2002,11/1/2003,3,0.71969997882843,0.720499992370606,0.720499992370606,26,
12/27/2002,6/1/2005,1,22.8700008392334,0,0,0,
12/27/2002,8/1/2004,1,23.3700008392334,0,0,0,
12/27/2002,9/1/2004,1,23.2900009155273,0,0,0,
12/27/2002,11/1/2004,1,23.1599998474121,0,0,0,
12/27/2002,1/1/2005,1,23.0599994659424,0,0,0,
12/27/2002,2/1/2005,1,23.0200004577637,0,0,0,
12/27/2002,3/1/2005,1,22.9799995422363,0,0,0,
12/27/2002,7/1/2004,1,23.4599990844727,0,0,0,
12/27/2002,5/1/2005,1,22.8999996185303,0,0,0,
12/27/2002,10/1/2004,1,23.2199993133545,0,0,0,
12/27/2002,12/1/2005,1,22.75,0,0,545,
12/27/2002,12/1/2006,1,22.5699996948242,0,0,0,
12/27/2002,12/1/2007,1,22.4200000762939,0,0,0,
12/27/2002,12/1/2008,1,22.2700004577637,0,0,0,
12/27/2002,12/1/2009,1,22.2099990844727,0,0,0,
12/27/2002,2/1/2003,1,32.7200012207031,32.7599983215332,32.0499992370605,61580,
12/27/2002,4/1/2005,1,22.9400005340576,0,0,0,
12/27/2002,8/1/2003,1,26.8099994659424,26.8999996185303,26.8500003814697,743,
12/27/2002,3/1/2003,1,31.7999992370605,31.8799991607666,31.25,31410,
12/27/2002,4/1/2003,1,30.4899997711182,30.5,30.1700000762939,15555,
12/27/2002,5/1/2003,1,29.4400005340576,29.5,29.1900005340576,6159,
12/27/2002,12/1/2004,1,23.1000003814697,23.1000003814697,23.1000003814697,1430,
12/27/2002,7/1/2003,1,27.5400009155273,27.6000003814697,27.2999992370605,3399,
12/27/2002,6/1/2004,1,23.5599994659424,0,0,0,
12/27/2002,9/1/2003,1,26.2399997711182,26.3400001525879,26.2900009155273,2821,
12/27/2002,10/1/2003,1,25.7800006866455,0,0,95,
12/27/2002,4/1/2004,1,23.9400005340576,0,0,0,
12/27/2002,6/1/2003,1,28.3999996185303,28.5,28.1499996185303,4622,
12/27/2002,5/1/2004,1,23.7199993133545,0,0,0,
12/27/2002,11/1/2003,1,25.3899993896484,25.3500003814697,25.2999992370605,276,
12/27/2002,3/1/2004,1,24.1900005340576,0,0,105,
12/27/2002,2/1/2004,1,24.4500007629395,0,0,420,
12/27/2002,1/1/2004,1,24.7399997711182,0,0,234,
12/27/2002,12/1/2003,1,25.0499992370605,25.1000003814697,24.8999996185303,6400,
12/27/2002,4/1/2003,2,0.936999976634979,0.935000002384186,0.927999973297119,2064,
12/27/2002,12/1/2003,2,0.702000021934509,0,0,0,
12/27/2002,11/1/2003,2,0.715499997138977,0,0,0,
12/27/2002,10/1/2003,2,0.737500011920929,0,0,10,
12/27/2002,9/1/2003,2,0.781499981880188,0.777499973773956,0.777499973773956,398,
12/27/2002,8/1/2003,2,0.824500024318695,0.822499990463257,0.82150000333786,60,
12/27/2002,7/1/2003,2,0.859000027179718,0.856000006198883,0.850499987602234,230,
12/27/2002,5/1/2003,2,0.916499972343445,0.912000000476837,0.909500002861023,1124,
12/27/2002,3/1/2003,2,0.902499973773956,0.902499973773956,0.890999972820282,3546,
12/27/2002,2/1/2003,2,0.921999990940094,0.925499975681305,0.910000026226044,17953,
12/27/2002,1/1/2003,2,0.932500004768372,0.935000002384186,0.913999974727631,14813,
12/27/2002,6/1/2003,2,0.890999972820282,0.888000011444092,0.884999990463257,345,
12/27/2002,10/1/2003,3,0.718299984931946,0.721000015735626,0.717000007629395,38,
12/27/2002,9/1/2003,3,0.715799987316132,0.72000002861023,0.72000002861023,45,
12/27/2002,5/1/2004,3,0.644299983978272,0,0,0,
12/27/2002,4/1/2004,3,0.666800022125244,0,0,0,
12/27/2002,3/1/2004,3,0.690299987792969,0,0,0,
12/27/2002,2/1/2004,3,0.713800013065338,0,0,0,
12/27/2002,1/1/2004,3,0.723299980163574,0,0,250,
12/27/2002,12/1/2003,3,0.723800003528595,0.726999998092651,0.721000015735626,1026,
12/27/2002,6/1/2004,3,0.637799978256226,0,0,0,
12/27/2002,1/1/2003,3,0.907899975776672,0.912500023841858,0.893999993801117,15574,
12/27/2002,8/1/2003,3,0.714299976825714,0.716000020503998,0.716000020503998,231,
12/27/2002,7/1/2003,3,0.719299972057343,0.722000002861023,0.72000002861023,1776,
12/27/2002,6/1/2003,3,0.733799993991852,0.736999988555908,0.731500029563904,774,
12/27/2002,5/1/2003,3,0.761799991130829,0.762000024318695,0.760999977588654,1917,
12/27/2002,4/1/2003,3,0.809800028800964,0.810000002384186,0.80349999666214,1547,
12/27/2002,3/1/2003,3,0.862800002098084,0.865000009536743,0.853500008583069,3690,
12/27/2002,2/1/2003,3,0.906799972057343,0.91100001335144,0.893999993801117,17729,
12/27/2002,11/1/2003,3,0.721300005912781,0.718999981880188,0.718999981880188,131,
12/30/2002,6/1/2005,1,22.5499992370605,22.8999996185303,22.8999996185303,145,
12/30/2002,8/1/2004,1,22.8999996185303,0,0,0,
12/30/2002,9/1/2004,1,22.8400001525879,0,0,0,
12/30/2002,11/1/2004,1,22.75,0,0,0,
12/30/2002,1/1/2005,1,22.6800003051758,0,0,0,
12/30/2002,2/1/2005,1,22.6499996185303,0,0,0,
12/30/2002,3/1/2005,1,22.6200008392334,0,0,0,
12/30/2002,7/1/2004,1,22.9699993133545,0,0,35,
12/30/2002,5/1/2005,1,22.5699996948242,0,0,0,
12/30/2002,10/1/2004,1,22.7900009155273,0,0,0,
12/30/2002,12/1/2005,1,22.4500007629395,0,0,0,
12/30/2002,12/1/2006,1,22.2700004577637,22.7000007629395,22.7000007629395,2,
12/30/2002,12/1/2007,1,22.1200008392334,0,0,0,
12/30/2002,12/1/2008,1,21.9699993133545,0,0,0,
12/30/2002,12/1/2009,1,21.9099998474121,0,0,0,
12/30/2002,2/1/2003,1,31.3700008392334,33.6500015258789,31.1399993896484,82001,
12/30/2002,4/1/2005,1,22.5900001525879,0,0,0,
12/30/2002,8/1/2003,1,25.9799995422363,27.1000003814697,27.0499992370605,2399,
12/30/2002,3/1/2003,1,30.7000007629395,32.7999992370605,30.3999996185303,60648,
12/30/2002,4/1/2003,1,29.4599990844727,31.2999992370605,29.2000007629395,25441,
12/30/2002,5/1/2003,1,28.4500007629394,30.0300006866455,28.3999996185303,6416,
12/30/2002,12/1/2004,1,22.7099990844727,23.25,23.0499992370605,1253,
12/30/2002,7/1/2003,1,26.6700000762939,27.8999996185303,26.6499996185303,10057,
12/30/2002,6/1/2004,1,23.0499992370605,23.0499992370605,23.0499992370605,455,
12/30/2002,9/1/2003,1,25.4699993133545,26.5,26.3500003814697,2137,
12/30/2002,10/1/2003,1,25.0599994659424,26.0200004577637,26.0200004577637,429,
12/30/2002,4/1/2004,1,23.3899993896484,0,0,4,
12/30/2002,6/1/2003,1,27.4699993133545,28.9500007629395,27.4500007629395,11613,
12/30/2002,5/1/2004,1,23.1900005340576,0,0,4,
12/30/2002,11/1/2003,1,24.7000007629395,0,0,59,
12/30/2002,3/1/2004,1,23.6200008392334,24.3500003814697,24.3500003814697,449,
12/30/2002,2/1/2004,1,23.8600006103516,24.5499992370605,24.5499992370605,433,
12/30/2002,1/1/2004,1,24.1200008392334,24.8500003814697,24.8500003814697,170,
12/30/2002,12/1/2003,1,24.3999996185303,25.3999996185303,24.3999996185303,7637,
12/30/2002,4/1/2003,2,0.897700011730194,0.943499982357025,0.899999976158142,1210,
12/30/2002,12/1/2003,2,0.675700008869171,0,0,0,
12/30/2002,11/1/2003,2,0.687699973583221,0.702499985694885,0.702499985694885,27,
12/30/2002,10/1/2003,2,0.708700001239777,0,0,25,
12/30/2002,9/1/2003,2,0.751699984073639,0.783999979496002,0.783999979496002,305,
12/30/2002,8/1/2003,2,0.792699992656708,0.804499983787537,0.804499983787537,101,
12/30/2002,7/1/2003,2,0.825200021266937,0,0,148,
12/30/2002,5/1/2003,2,0.878700017929077,0.921000003814697,0.889999985694885,335,
12/30/2002,3/1/2003,2,0.860700011253357,0.912999987602234,0.858500003814697,5807,
12/30/2002,2/1/2003,2,0.875699996948242,0.934000015258789,0.873499989509583,22257,
12/30/2002,1/1/2003,2,0.879199981689453,0.939999997615814,0.876999974250793,16657,
12/30/2002,6/1/2003,2,0.855199992656708,0.898000001907349,0.898000001907349,160,
12/30/2002,10/1/2003,3,0.697499990463257,0.712499976158142,0.702000021934509,231,
12/30/2002,9/1/2003,3,0.694500029087067,0.730000019073486,0.709999978542328,388,
12/30/2002,5/1/2004,3,0.625500023365021,0,0,0,
12/30/2002,4/1/2004,3,0.648000001907349,0,0,0,
12/30/2002,3/1/2004,3,0.671000003814697,0,0,0,
12/30/2002,2/1/2004,3,0.694000005722046,0,0,0,
12/30/2002,1/1/2004,3,0.703000009059906,0,0,40,
12/30/2002,12/1/2003,3,0.703499972820282,0.708000004291534,0.708000004291534,2066,
12/30/2002,6/1/2004,3,0.619000017642975,0,0,0,
12/30/2002,1/1/2003,3,0.867399990558624,0.925499975681305,0.86599999666214,23291,
12/30/2002,8/1/2003,3,0.692499995231628,0.726000010967255,0.699000000953674,291,
12/30/2002,7/1/2003,3,0.697000026702881,0.731000006198883,0.708000004291534,1645,
12/30/2002,6/1/2003,3,0.711000025272369,0.744000017642975,0.714999973773956,725,
12/30/2002,5/1/2003,3,0.737999975681305,0.774999976158142,0.745000004768372,1972,
12/30/2002,4/1/2003,3,0.783999979496002,0.825999975204468,0.787000000476837,4216,
12/30/2002,3/1/2003,3,0.832499980926514,0.879000008106232,0.835500001907349,5297,
12/30/2002,2/1/2003,3,0.868499994277954,0.925000011920929,0.866999983787537,28472,
12/30/2002,11/1/2003,3,0.700999975204468,0.72000002861023,0.707000017166138,46,
12/31/2002,6/1/2005,1,22.9400005340576,0,0,50,
12/31/2002,8/1/2004,1,23.2299995422363,0,0,100,
12/31/2002,9/1/2004,1,23.1700000762939,0,0,50,
12/31/2002,11/1/2004,1,23.0799999237061,0,0,0,
12/31/2002,1/1/2005,1,23.0300006866455,0,0,0,
12/31/2002,2/1/2005,1,23.0100002288818,0,0,0,
12/31/2002,3/1/2005,1,22.9899997711182,0,0,0,
12/31/2002,7/1/2004,1,23.2999992370605,0,0,0,
12/31/2002,5/1/2005,1,22.9500007629395,0,0,0,
12/31/2002,10/1/2004,1,23.1200008392334,0,0,0,
12/31/2002,12/1/2005,1,22.8700008392334,0,0,550,
12/31/2002,12/1/2006,1,22.7199993133545,0,0,0,
12/31/2002,12/1/2007,1,22.6000003814697,0,0,0,
12/31/2002,12/1/2008,1,22.5699996948242,0,0,0,
12/31/2002,12/1/2009,1,22.5699996948242,22.5,22.5,453,
12/31/2002,2/1/2003,1,31.2000007629395,31.6700000762939,30.0499992370605,58723,
12/31/2002,4/1/2005,1,22.9699993133545,0,0,0,
12/31/2002,8/1/2003,1,26.1599998474121,0,0,740,
12/31/2002,3/1/2003,1,30.5900001525879,31.0400009155273,29.3999996185303,30547,
12/31/2002,4/1/2003,1,29.4599990844727,29.7700004577637,28.3999996185303,10319,
12/31/2002,5/1/2003,1,28.5,28.7800006866455,27.7000007629395,2568,
12/31/2002,12/1/2004,1,23.0499992370605,0,0,1275,
12/31/2002,7/1/2003,1,26.8199996948242,26.3999996185303,26.3999996185303,1743,
12/31/2002,6/1/2004,1,23.3799991607666,0,0,1865,
12/31/2002,9/1/2003,1,25.6700000762939,25.5,24.9799995422363,1344,
12/31/2002,10/1/2003,1,25.2700004577637,0,0,493,
12/31/2002,4/1/2004,1,23.7000007629395,0,0,50,
12/31/2002,6/1/2003,1,27.5699996948242,27.6000003814697,26.75,7302,
12/31/2002,5/1/2004,1,23.5100002288818,0,0,0,
12/31/2002,11/1/2003,1,24.9300003051758,25,25,1,
12/31/2002,3/1/2004,1,23.9200000762939,0,0,300,
12/31/2002,2/1/2004,1,24.1499996185303,0,0,32,
12/31/2002,1/1/2004,1,24.3899993896484,24.1200008392334,24.1200008392334,430,
12/31/2002,12/1/2003,1,24.6499996185303,24.7000007629395,24.1499996185303,5597,
12/31/2002,4/1/2003,2,0.899999976158142,0.905399978160858,0.876999974250793,2435,
12/31/2002,12/1/2003,2,0.689000010490418,0.680000007152557,0.675000011920929,10,
12/31/2002,11/1/2003,2,0.699500024318695,0,0,0,
12/31/2002,10/1/2003,2,0.718999981880188,0,0,0,
12/31/2002,9/1/2003,2,0.760500013828278,0.74099999666214,0.74099999666214,691,
12/31/2002,8/1/2003,2,0.800000011920929,0,0,165,
12/31/2002,7/1/2003,2,0.832000017166138,0.824999988079071,0.824999988079071,222,
12/31/2002,5/1/2003,2,0.882499992847443,0.882099986076355,0.860000014305115,517,
12/31/2002,3/1/2003,2,0.858299970626831,0.863399982452393,0.828000009059906,3854,
12/31/2002,2/1/2003,2,0.869700014591217,0.879499971866608,0.839999973773956,20839,
12/31/2002,1/1/2003,2,0.864799976348877,0.883000016212463,0.842000007629395,12437,
12/31/2002,6/1/2003,2,0.861000001430512,0.855000019073486,0.853999972343445,300,
12/31/2002,10/1/2003,3,0.712100028991699,0.709999978542328,0.708999991416931,4,
12/31/2002,9/1/2003,3,0.709100008010864,0.709500014781952,0.697000026702881,310,
12/31/2002,5/1/2004,3,0.644599974155426,0,0,0,
12/31/2002,4/1/2004,3,0.667100012302399,0,0,0,
12/31/2002,3/1/2004,3,0.690100014209747,0,0,0,
12/31/2002,2/1/2004,3,0.711099982261658,0,0,0,
12/31/2002,1/1/2004,3,0.7185999751091,0,0,0,
12/31/2002,12/1/2003,3,0.7185999751091,0.72000002861023,0.704999983310699,124,
12/31/2002,6/1/2004,3,0.638100028038025,0,0,0,
12/31/2002,1/1/2003,3,0.865499973297119,0.876999974250793,0.842499971389771,18054,
12/31/2002,8/1/2003,3,0.70660001039505,0.706499993801117,0.697499990463257,308,
12/31/2002,7/1/2003,3,0.710600018501282,0.709500014781952,0.700999975204468,353,
12/31/2002,6/1/2003,3,0.722100019454956,0.72000002861023,0.711000025272369,468,
12/31/2002,5/1/2003,3,0.746599972248077,0.745000004768372,0.72000002861023,913,
12/31/2002,4/1/2003,3,0.791599988937378,0.787999987602234,0.769999980926514,2603,
12/31/2002,3/1/2003,3,0.836099982261658,0.839999973773956,0.810000002384186,4950,
12/31/2002,2/1/2003,3,0.868600010871887,0.876500010490418,0.841000020503998,23073,
12/31/2002,11/1/2003,3,0.71560001373291,0.71399998664856,0.71399998664856,2,
1/2/2003,2/1/2003,1,31.8500003814697,32.0900001525879,31.3999996185303,62480,
1/2/2003,3/1/2003,1,31.1000003814697,31.3999996185303,30.7000007629395,39479,
1/2/2003,4/1/2003,1,29.9099998474121,30.1499996185303,29.6499996185303,15488,
1/2/2003,5/1/2003,1,28.8400001525879,29.0799999237061,28.6499996185303,6849,
1/2/2003,6/1/2003,1,27.8099994659424,28.1499996185303,27.7700004577637,10805,
1/2/2003,7/1/2003,1,26.9699993133545,27.3500003814697,27.0400009155273,4529,
1/2/2003,8/1/2003,1,26.2700004577637,26.5499992370605,26.5499992370605,857,
1/2/2003,9/1/2003,1,25.7600002288818,26.1499996185303,25.7999992370605,1224,
1/2/2003,10/1/2003,1,25.3400001525879,25.5699996948242,25.5699996948242,113,
1/2/2003,11/1/2003,1,24.9799995422363,0,0,216,
1/2/2003,12/1/2003,1,24.6800003051758,24.9500007629395,24.7999992370605,4484,
1/2/2003,1/1/2004,1,24.3999996185303,24.5799999237061,24.5799999237061,272,
1/2/2003,2/1/2004,1,24.1499996185303,0,0,228,
1/2/2003,3/1/2004,1,23.9099998474121,24.1800003051758,24.1200008392334,160,
1/2/2003,4/1/2004,1,23.6900005340576,0,0,30,
1/2/2003,5/1/2004,1,23.5,0,0,100,
1/2/2003,6/1/2004,1,23.3600006103516,23.6499996185303,23.5,838,
1/2/2003,7/1/2004,1,23.2800006866455,0,0,0,
1/2/2003,8/1/2004,1,23.2099990844727,0,0,0,
1/2/2003,9/1/2004,1,23.1499996185303,0,0,0,
1/2/2003,10/1/2004,1,23.1000003814697,0,0,0,
1/2/2003,11/1/2004,1,23.0599994659424,0,0,0,
1/2/2003,12/1/2004,1,23.0300006866455,0,0,405,
1/2/2003,1/1/2005,1,23.0100002288818,0,0,0,
1/2/2003,2/1/2005,1,22.9899997711182,0,0,0,
1/2/2003,3/1/2005,1,22.9699993133545,0,0,0,
1/2/2003,4/1/2005,1,22.9500007629395,0,0,0,
1/2/2003,5/1/2005,1,22.9300003051758,0,0,0,
1/2/2003,6/1/2005,1,22.9200000762939,23.0499992370605,23,100,
1/2/2003,12/1/2005,1,22.8500003814697,0,0,205,
1/2/2003,12/1/2006,1,22.7000007629395,0,0,450,
1/2/2003,12/1/2007,1,22.5799999237061,0,0,350,
1/2/2003,12/1/2008,1,22.5499992370605,0,0,0,
1/2/2003,12/1/2009,1,22.5499992370605,0,0,0,
1/2/2003,2/1/2003,2,0.883000016212463,0.889999985694885,0.864000022411346,24397,
1/2/2003,3/1/2003,2,0.876500010490418,0.880999982357025,0.857999980449677,8824,
1/2/2003,4/1/2003,2,0.920499980449677,0.921999990940094,0.907299995422363,4626,
1/2/2003,5/1/2003,2,0.90149998664856,0.902499973773956,0.889999985694885,1279,
1/2/2003,6/1/2003,2,0.879000008106232,0.878000020980835,0.878000020980835,735,
1/2/2003,7/1/2003,2,0.84850001335144,0,0,240,
1/2/2003,8/1/2003,2,0.815500020980835,0,0,0,
1/2/2003,9/1/2003,2,0.774999976158142,0.769999980926514,0.767000019550324,816,
1/2/2003,10/1/2003,2,0.732500016689301,0,0,40,
1/2/2003,11/1/2003,2,0.712499976158142,0,0,41,
1/2/2003,12/1/2003,2,0.701499998569489,0,0,0,
1/2/2003,2/1/2003,3,0.880900025367737,0.889999985694885,0.869499981403351,28446,
1/2/2003,3/1/2003,3,0.84799998998642,0.853500008583069,0.839999973773956,9116,
1/2/2003,4/1/2003,3,0.800999999046326,0.807500004768372,0.796000003814697,5304,
1/2/2003,5/1/2003,3,0.753000020980835,0.759999990463257,0.75,3998,
1/2/2003,6/1/2003,3,0.726999998092651,0.73199999332428,0.724500000476837,1756,
1/2/2003,7/1/2003,3,0.71450001001358,0.719500005245209,0.71399998664856,3384,
1/2/2003,8/1/2003,3,0.709500014781952,0.712000012397766,0.709999978542328,387,
1/2/2003,9/1/2003,3,0.711000025272369,0.717000007629395,0.712000012397766,524,
1/2/2003,10/1/2003,3,0.713500022888184,0.718999981880188,0.718999981880188,52,
1/2/2003,11/1/2003,3,0.716499984264374,0.722500026226044,0.722500026226044,4,
1/2/2003,12/1/2003,3,0.718999981880188,0.725000023841858,0.725000023841858,1763,
1/2/2003,1/1/2004,3,0.718500018119812,0,0,0,
1/2/2003,2/1/2004,3,0.709500014781952,0,0,10,
1/2/2003,3/1/2004,3,0.686500012874603,0,0,10,
1/2/2003,4/1/2004,3,0.662999987602234,0,0,10,
1/2/2003,5/1/2004,3,0.640500009059906,0,0,0,
1/2/2003,6/1/2004,3,0.63400000333786,0,0,0,
1/2/2003,7/1/2004,3,0.636500000953674,0,0,0,
1/3/2003,6/1/2005,1,23.2700004577637,23,23,7,
1/3/2003,8/1/2004,1,23.6200008392334,0,0,0,
1/3/2003,9/1/2004,1,23.5599994659424,0,0,100,
1/3/2003,11/1/2004,1,23.4599990844727,0,0,0,
1/3/2003,1/1/2005,1,23.3999996185303,0,0,0,
1/3/2003,2/1/2005,1,23.3700008392334,0,0,0,
1/3/2003,3/1/2005,1,23.3400001525879,0,0,0,
1/3/2003,7/1/2004,1,23.6900005340576,0,0,0,
1/3/2003,5/1/2005,1,23.2900009155273,0,0,0,
1/3/2003,10/1/2004,1,23.5,0,0,0,
1/3/2003,12/1/2005,1,23.1800003051758,0,0,0,
1/3/2003,12/1/2006,1,23.0300006866455,0,0,0,
1/3/2003,12/1/2007,1,22.8799991607666,0,0,0,
1/3/2003,12/1/2008,1,22.8199996948242,0,0,0,
1/3/2003,12/1/2009,1,22.8199996948242,0,0,0,
1/3/2003,2/1/2003,1,33.0800018310547,33.25,31.8999996185303,68416,
1/3/2003,4/1/2005,1,23.3099994659424,0,0,0,
1/3/2003,8/1/2003,1,26.7600002288818,0,0,1790,
1/3/2003,3/1/2003,1,32.2200012207031,32.2999992370605,31.2000007629395,45907,
1/3/2003,4/1/2003,1,30.8400001525879,30.7999992370605,30.0200004577637,21466,
1/3/2003,5/1/2003,1,29.6200008392334,29.5599994659424,28.9500007629395,10080,
1/3/2003,12/1/2004,1,23.4300003051758,0,0,0,
1/3/2003,7/1/2003,1,27.5300006866455,27.4500007629395,27.0499992370605,4980,
1/3/2003,6/1/2004,1,23.75,23.7000007629395,23.5499992370605,414,
1/3/2003,9/1/2003,1,26.2199993133545,26.0900001525879,25.7999992370605,3574,
1/3/2003,10/1/2003,1,25.7800006866455,25.6200008392334,25.4899997711182,917,
1/3/2003,4/1/2004,1,24.1100006103516,0,0,0,
1/3/2003,6/1/2003,1,28.4699993133545,28.4400005340576,27.9699993133545,9636,
1/3/2003,5/1/2004,1,23.9099998474121,0,0,0,
1/3/2003,11/1/2003,1,25.4099998474121,25.2600002288818,25.0499992370605,229,
1/3/2003,3/1/2004,1,24.3299999237061,24.1499996185303,24.1499996185303,325,
1/3/2003,2/1/2004,1,24.5799999237061,0,0,19,
1/3/2003,1/1/2004,1,24.8299999237061,24.75,24.5499992370605,661,
1/3/2003,12/1/2003,1,25.1100006103516,25.0499992370605,24.7000007629395,4278,
1/3/2003,4/1/2003,2,0.949000000953674,0.944999992847443,0.921500027179718,6709,
1/3/2003,11/1/2003,2,0.729499995708466,0.727500021457672,0.727500021457672,1,
1/3/2003,10/1/2003,2,0.750500023365021,0.747500002384186,0.747500002384186,1,
1/3/2003,9/1/2003,2,0.79449999332428,0.790000021457672,0.790000021457672,1238,
1/3/2003,8/1/2003,2,0.837000012397766,0,0,152,
1/3/2003,7/1/2003,2,0.870999991893768,0.855000019073486,0.851999998092651,170,
1/3/2003,5/1/2003,2,0.929000020027161,0.923500001430512,0.906499981880188,2221,
1/3/2003,12/1/2003,2,0.718500018119812,0.716499984264374,0.716499984264374,6,
1/3/2003,3/1/2003,2,0.910000026226044,0.912999987602234,0.876999974250793,9712,
1/3/2003,2/1/2003,2,0.919000029563904,0.925000011920929,0.883000016212463,22583,
1/3/2003,6/1/2003,2,0.903500020503998,0.892000019550324,0.880500018596649,1037,
1/3/2003,12/1/2003,3,0.722400009632111,0.726999998092651,0.725000023841858,3053,
1/3/2003,9/1/2003,3,0.714900016784668,0.714999973773956,0.71399998664856,468,
1/3/2003,6/1/2004,3,0.631399989128113,0,0,0,
1/3/2003,5/1/2004,3,0.638400018215179,0,0,0,
1/3/2003,4/1/2004,3,0.661899983882904,0,0,0,
1/3/2003,3/1/2004,3,0.68639999628067,0.689999997615814,0.689999997615814,1,
1/3/2003,2/1/2004,3,0.710399985313416,0,0,0,
1/3/2003,1/1/2004,3,0.720399975776672,0.726499974727631,0.726499974727631,153,
1/3/2003,7/1/2004,3,0.633899986743927,0,0,0,
1/3/2003,10/1/2003,3,0.717400014400482,0.725000023841858,0.725000023841858,81,
1/3/2003,2/1/2003,3,0.918200016021729,0.920000016689301,0.883300006389618,26314,
1/3/2003,8/1/2003,3,0.714399993419647,0.722000002861023,0.713500022888184,1414,
1/3/2003,7/1/2003,3,0.722400009632111,0.725000023841858,0.72000002861023,1961,
1/3/2003,6/1/2003,3,0.737399995326996,0.740000009536743,0.729499995708466,3259,
1/3/2003,5/1/2003,3,0.770900011062622,0.767499983310699,0.755999982357025,4228,
1/3/2003,4/1/2003,3,0.825900018215179,0.825999975204468,0.805000007152557,5370,
1/3/2003,3/1/2003,3,0.881900012493134,0.88400000333786,0.851000010967255,11266,
1/3/2003,11/1/2003,3,0.719900012016296,0.730000019073486,0.724500000476837,93,
1/6/2003,6/1/2005,1,22.9599990844727,0,0,0,
1/6/2003,8/1/2004,1,23.25,0,0,0,
1/6/2003,9/1/2004,1,23.2000007629395,23.5,23.5,10,
1/6/2003,11/1/2004,1,23.1100006103516,0,0,0,
1/6/2003,1/1/2005,1,23.0599994659424,23.25,23.25,10,
1/6/2003,2/1/2005,1,23.0400009155273,0,0,0,
1/6/2003,3/1/2005,1,23.0200004577637,0,0,0,
1/6/2003,7/1/2004,1,23.3199996948242,0,0,0,
1/6/2003,5/1/2005,1,22.9799995422363,0,0,0,
1/6/2003,10/1/2004,1,23.1499996185303,0,0,0,
1/6/2003,12/1/2005,1,22.8799991607666,0,0,500,
1/6/2003,12/1/2006,1,22.7299995422363,0,0,0,
1/6/2003,12/1/2007,1,22.5799999237061,0,0,0,
1/6/2003,12/1/2008,1,22.5200004577637,0,0,0,
1/6/2003,12/1/2009,1,22.5200004577637,0,0,0,
1/6/2003,2/1/2003,1,32.0999984741211,33.3300018310547,31.9099998474121,98247,
1/6/2003,4/1/2005,1,23,0,0,0,
1/6/2003,8/1/2003,1,26.2900009155273,26.5499992370605,26.5499992370605,4255,
1/6/2003,3/1/2003,1,31.4400005340576,32.5,31.2000007629395,58906,
1/6/2003,4/1/2003,1,30.1700000762939,31.0200004577637,30,22845,
1/6/2003,5/1/2003,1,28.9899997711182,29.7800006866455,28.8500003814697,13419,
1/6/2003,12/1/2004,1,23.0799999237061,23.1599998474121,23.1000003814697,1076,
1/6/2003,7/1/2003,1,27.0100002288818,27.6499996185303,26.9500007629395,8551,
1/6/2003,6/1/2004,1,23.3999996185303,23.7399997711182,23.4500007629395,126,
1/6/2003,9/1/2003,1,25.7600002288818,25.8999996185303,25.8999996185303,3638,
1/6/2003,10/1/2003,1,25.3400001525879,25.6299991607666,25.5799999237061,3053,
1/6/2003,4/1/2004,1,23.7399997711182,0,0,0,
1/6/2003,6/1/2003,1,27.9099998474121,28.6299991607666,27.6499996185303,13181,
1/6/2003,5/1/2004,1,23.5400009155273,0,0,0,
1/6/2003,11/1/2003,1,24.9899997711182,25.2999992370605,24.8700008392334,1473,
1/6/2003,3/1/2004,1,23.9599990844727,0,0,0,
1/6/2003,2/1/2004,1,24.2000007629395,24,24,14,
1/6/2003,1/1/2004,1,24.4400005340576,24.8999996185303,24.8999996185303,131,
1/6/2003,12/1/2003,1,24.7099990844727,25.2600002288818,24.5,4604,
1/6/2003,5/1/2003,2,0.904699981212616,0.910000026226044,0.910000026226044,2434,
1/6/2003,12/1/2003,2,0.698199987411499,0,0,15,
1/6/2003,11/1/2003,2,0.709200024604797,0,0,566,
1/6/2003,10/1/2003,2,0.730199992656708,0,0,15,
1/6/2003,9/1/2003,2,0.774200022220612,0,0,751,
1/6/2003,8/1/2003,2,0.816200017929077,0.815999984741211,0.815999984741211,17,
1/6/2003,6/1/2003,2,0.880699992179871,0.892000019550324,0.879999995231628,2071,
1/6/2003,4/1/2003,2,0.92220002412796,0.939000010490418,0.920000016689301,5459,
1/6/2003,3/1/2003,2,0.880699992179871,0.908699989318848,0.878000020980835,8282,
1/6/2003,2/1/2003,2,0.882000029087067,0.91949999332428,0.880999982357025,22375,
1/6/2003,7/1/2003,2,0.849699974060059,0.855000019073486,0.851999998092651,1454,
1/6/2003,12/1/2003,3,0.718500018119812,0.709999978542328,0.709999978542328,716,
1/6/2003,9/1/2003,3,0.709500014781952,0.709999978542328,0.709999978542328,142,
1/6/2003,6/1/2004,3,0.629999995231628,0,0,0,
1/6/2003,5/1/2004,3,0.637000024318695,0,0,0,
1/6/2003,4/1/2004,3,0.660000026226044,0,0,0,
1/6/2003,3/1/2004,3,0.684000015258789,0.685000002384186,0.685000002384186,1,
1/6/2003,2/1/2004,3,0.707499980926514,0.708000004291534,0.704999983310699,8,
1/6/2003,1/1/2004,3,0.717000007629395,0.72000002861023,0.717999994754791,29,
1/6/2003,7/1/2004,3,0.632499992847443,0,0,0,
1/6/2003,10/1/2003,3,0.712499976158142,0.704999983310699,0.704999983310699,146,
1/6/2003,2/1/2003,3,0.887899994850159,0.928600013256073,0.88400000333786,30208,
1/6/2003,8/1/2003,3,0.708000004291534,0.712000012397766,0.709500014781952,498,
1/6/2003,7/1/2003,3,0.71399998664856,0.718999981880188,0.709999978542328,2091,
1/6/2003,6/1/2003,3,0.726499974727631,0.733500003814697,0.725000023841858,1709,
1/6/2003,5/1/2003,3,0.756500005722046,0.768999993801117,0.757499992847443,2945,
1/6/2003,4/1/2003,3,0.806999981403351,0.820999979972839,0.800999999046326,4570,
1/6/2003,3/1/2003,3,0.857999980449677,0.882700026035309,0.851499974727631,10810,
1/6/2003,11/1/2003,3,0.715499997138977,0.717499971389771,0.716000020503998,127,
1/7/2003,6/1/2005,1,23.3500003814697,0,0,0,
1/7/2003,8/1/2004,1,23.6000003814697,0,0,3,
1/7/2003,9/1/2004,1,23.5499992370605,23.5499992370605,23.5499992370605,33,
1/7/2003,11/1/2004,1,23.4899997711182,0,0,3,
1/7/2003,1/1/2005,1,23.4500007629395,0,0,3,
1/7/2003,2/1/2005,1,23.4300003051758,0,0,0,
1/7/2003,3/1/2005,1,23.4099998474121,0,0,0,
1/7/2003,7/1/2004,1,23.6700000762939,0,0,3,
1/7/2003,5/1/2005,1,23.3700008392334,0,0,0,
1/7/2003,10/1/2004,1,23.5200004577637,0,0,3,
1/7/2003,12/1/2005,1,23.2999992370605,23.2000007629395,23.1000003814697,425,
1/7/2003,12/1/2006,1,23.1499996185303,0,0,25,
1/7/2003,12/1/2007,1,23,0,0,0,
1/7/2003,12/1/2008,1,22.9400005340576,0,0,150,
1/7/2003,12/1/2009,1,22.9400005340576,0,0,0,
1/7/2003,2/1/2003,1,31.0799999237061,32.4000015258789,30.5100002288818,124279,
1/7/2003,4/1/2005,1,23.3899993896484,23.25,23.25,25,
1/7/2003,8/1/2003,1,26.4200000762939,26.3500003814697,26.1000003814697,1471,
1/7/2003,3/1/2003,1,30.5499992370605,31.75,30,86033,
1/7/2003,4/1/2003,1,29.6299991607666,30.4799995422363,29.2800006866455,34380,
1/7/2003,5/1/2003,1,28.7299995422363,29.2700004577637,28.5,10107,
1/7/2003,12/1/2004,1,23.4699993133545,23.25,22.7000007629395,1272,
1/7/2003,7/1/2003,1,27.0400009155273,27.2999992370605,26.7999992370605,3882,
1/7/2003,6/1/2004,1,23.75,23.7000007629395,23.5,2528,
1/7/2003,9/1/2003,1,25.9500007629395,25.8500003814697,25.6000003814697,1257,
1/7/2003,10/1/2003,1,25.5499992370605,25.3999996185303,25.3500003814697,287,
1/7/2003,4/1/2004,1,24.0699996948242,0,0,15,
1/7/2003,6/1/2003,1,27.8299999237061,28.1800003051758,27.5,12796,
1/7/2003,5/1/2004,1,23.8799991607666,0,0,0,
1/7/2003,11/1/2003,1,25.2099990844727,25.1499996185303,24.75,165,
1/7/2003,3/1/2004,1,24.2800006866455,0,0,50,
1/7/2003,2/1/2004,1,24.5,0,0,296,
1/7/2003,1/1/2004,1,24.7199993133545,24.7000007629395,24.6000003814697,755,
1/7/2003,12/1/2003,1,24.9599990844727,25,24.4699993133545,11199,
1/7/2003,5/1/2003,2,0.886300027370453,0.899999976158142,0.887000024318695,2856,
1/7/2003,12/1/2003,2,0.69980001449585,0.704999983310699,0.704999983310699,16,
1/7/2003,11/1/2003,2,0.710799992084503,0.71399998664856,0.71399998664856,68,
1/7/2003,10/1/2003,2,0.730799973011017,0.734000027179718,0.725000023841858,17,
1/7/2003,9/1/2003,2,0.773800015449524,0.77700001001358,0.77700001001358,739,
1/7/2003,8/1/2003,2,0.813799977302551,0.816999971866608,0.805000007152557,317,
1/7/2003,6/1/2003,2,0.868799984455109,0.872500002384186,0.868499994277954,1495,
1/7/2003,4/1/2003,2,0.896799981594086,0.925000011920929,0.888999998569489,8066,
1/7/2003,3/1/2003,2,0.845300018787384,0.883800029754639,0.836000025272369,16710,
1/7/2003,2/1/2003,2,0.841799974441528,0.889999985694885,0.833000004291534,35446,
1/7/2003,7/1/2003,2,0.843800008296967,0.839999973773956,0.839999973773956,363,
1/7/2003,12/1/2003,3,0.718999981880188,0.714999973773956,0.71399998664856,1858,
1/7/2003,9/1/2003,3,0.707499980926514,0.712499976158142,0.698000013828278,174,
1/7/2003,6/1/2004,3,0.634500026702881,0,0,0,
1/7/2003,5/1/2004,3,0.641499996185303,0,0,0,
1/7/2003,4/1/2004,3,0.663999974727631,0,0,0,
1/7/2003,3/1/2004,3,0.6875,0,0,0,
1/7/2003,2/1/2004,3,0.710500001907349,0,0,0,
1/7/2003,1/1/2004,3,0.718999981880188,0,0,2,
1/7/2003,7/1/2004,3,0.637000024318695,0,0,0,
1/7/2003,10/1/2003,3,0.711499989032745,0,0,2,
1/7/2003,2/1/2003,3,0.848800003528595,0.894500017166138,0.837999999523163,36017,
1/7/2003,8/1/2003,3,0.704500019550324,0.708000004291534,0.698000013828278,175,
1/7/2003,7/1/2003,3,0.708000004291534,0.71399998664856,0.707000017166138,588,
1/7/2003,6/1/2003,3,0.717499971389771,0.73199999332428,0.709999978542328,2333,
1/7/2003,5/1/2003,3,0.742500007152557,0.762499988079071,0.736000001430512,7051,
1/7/2003,4/1/2003,3,0.78549998998642,0.81360000371933,0.77700001001358,9152,
1/7/2003,3/1/2003,3,0.827000021934509,0.864600002765656,0.818000018596649,13939,
1/7/2003,11/1/2003,3,0.715499997138977,0.712499976158142,0.709999978542328,16,
1/8/2003,6/1/2005,1,23.3799991607666,23.3999996185303,23.2999992370605,1060,
1/8/2003,8/1/2004,1,23.6700000762939,0,0,4,
1/8/2003,9/1/2004,1,23.6000003814697,0,0,4,
1/8/2003,11/1/2004,1,23.5300006866455,0,0,4,
1/8/2003,1/1/2005,1,23.4799995422363,0,0,4,
1/8/2003,2/1/2005,1,23.4599990844727,0,0,0,
1/8/2003,3/1/2005,1,23.4400005340576,0,0,0,
1/8/2003,7/1/2004,1,23.7399997711182,23.7000007629395,23.7000007629395,39,
1/8/2003,5/1/2005,1,23.3999996185303,0,0,0,
1/8/2003,10/1/2004,1,23.5599994659424,0,0,4,
1/8/2003,12/1/2005,1,23.3299999237061,0,0,700,
1/8/2003,12/1/2006,1,23.1800003051758,0,0,0,
1/8/2003,12/1/2007,1,23.0300006866455,0,0,0,
1/8/2003,12/1/2008,1,22.9699993133545,0,0,0,
1/8/2003,12/1/2009,1,22.9699993133545,0,0,0,
1/8/2003,2/1/2003,1,30.5599994659424,31.2999992370605,29.75,108037,
1/8/2003,4/1/2005,1,23.4200000762939,0,0,0,
1/8/2003,8/1/2003,1,26.4799995422363,26.25,25.7999992370605,2418,
1/8/2003,3/1/2003,1,30.0599994659424,30.7700004577637,29.25,74229,
1/8/2003,4/1/2003,1,29.2900009155273,29.8299999237061,28.7000007629395,32082,
1/8/2003,5/1/2003,1,28.5200004577637,28.8999996185303,28,12387,
1/8/2003,12/1/2004,1,23.5,23.4500007629395,23.3999996185303,304,
1/8/2003,7/1/2003,1,27.0499992370605,26.9500007629395,26.6000003814697,3872,
1/8/2003,6/1/2004,1,23.8299999237061,23.8500003814697,23.7999992370605,298,
1/8/2003,9/1/2003,1,26.0300006866455,25.8999996185303,25.7000007629395,1831,
1/8/2003,10/1/2003,1,25.6299991607666,25.5499992370605,25.3999996185303,1298,
1/8/2003,4/1/2004,1,24.1499996185303,0,0,0,
1/8/2003,6/1/2003,1,27.7600002288818,27.9799995422363,27.2099990844727,14763,
1/8/2003,5/1/2004,1,23.9599990844727,23.9300003051758,23.8999996185303,75,
1/8/2003,11/1/2003,1,25.2900009155273,25.2000007629395,25.2000007629395,567,
1/8/2003,3/1/2004,1,24.3600006103516,24.3999996185303,24.3999996185303,57,
1/8/2003,2/1/2004,1,24.5799999237061,0,0,48,
1/8/2003,1/1/2004,1,24.7999992370605,24.7000007629395,24.7000007629395,1428,
1/8/2003,12/1/2003,1,25.0400009155273,25.0499992370605,24.7000007629395,4776,
1/8/2003,5/1/2003,2,0.890600025653839,0.888999998569489,0.871999979019165,2574,
1/8/2003,12/1/2003,2,0.709100008010864,0,0,0,
1/8/2003,11/1/2003,2,0.720099985599518,0,0,25,
1/8/2003,10/1/2003,2,0.740100026130676,0,0,0,
1/8/2003,9/1/2003,2,0.783100008964539,0,0,991,
1/8/2003,8/1/2003,2,0.822099983692169,0.814999997615814,0.804000020027161,357,
1/8/2003,6/1/2003,2,0.874100029468536,0.865000009536743,0.852500021457672,410,
1/8/2003,4/1/2003,2,0.899600028991699,0.899999976158142,0.870000004768372,10870,
1/8/2003,3/1/2003,2,0.841099977493286,0.848999977111816,0.810000002384186,19306,
1/8/2003,2/1/2003,2,0.835099995136261,0.846000015735626,0.805000007152557,31749,
1/8/2003,7/1/2003,2,0.850600004196167,0,0,295,
1/8/2003,12/1/2003,3,0.727800011634827,0.72000002861023,0.713500022888184,1577,
1/8/2003,9/1/2003,3,0.715300023555756,0.708000004291534,0.702000021934509,751,
1/8/2003,6/1/2004,3,0.644800007343292,0,0,0,
1/8/2003,5/1/2004,3,0.651799976825714,0.639500021934509,0.639500021934509,2,
1/8/2003,4/1/2004,3,0.674300014972687,0.662000000476837,0.662000000476837,4,
1/8/2003,3/1/2004,3,0.697799980640411,0.685500025749207,0.681999981403351,7,
1/8/2003,2/1/2004,3,0.72079998254776,0.708999991416931,0.704999983310699,13,
1/8/2003,1/1/2004,3,0.728299975395203,0.717000007629395,0.713500022888184,60,
1/8/2003,7/1/2004,3,0.647300004959106,0,0,0,
1/8/2003,10/1/2003,3,0.719799995422363,0.712499976158142,0.705999970436096,131,
1/8/2003,2/1/2003,3,0.832099974155426,0.856000006198883,0.811999976634979,38979,
1/8/2003,8/1/2003,3,0.711300015449524,0.704999983310699,0.699000000953674,548,
1/8/2003,7/1/2003,3,0.713800013065338,0.704999983310699,0.699999988079071,2645,
1/8/2003,6/1/2003,3,0.721300005912781,0.714999973773956,0.704999983310699,2428,
1/8/2003,5/1/2003,3,0.743799984455109,0.740000009536743,0.727999985218048,3686,
1/8/2003,4/1/2003,3,0.781300008296967,0.782000005245209,0.763999998569489,7840,
1/8/2003,3/1/2003,3,0.817799985408783,0.830200016498566,0.795000016689301,18640,
1/8/2003,11/1/2003,3,0.724300026893616,0.716000020503998,0.709999978542328,134,
1/9/2003,6/1/2005,1,23.3600006103516,0,0,0,
1/9/2003,8/1/2004,1,23.6800003051758,0,0,0,
1/9/2003,9/1/2004,1,23.6100006103516,0,0,0,
1/9/2003,11/1/2004,1,23.5200004577637,0,0,0,
1/9/2003,1/1/2005,1,23.4599990844727,0,0,200,
1/9/2003,2/1/2005,1,23.4400005340576,0,0,0,
1/9/2003,3/1/2005,1,23.4200000762939,23.4400005340576,23.4400005340576,104,
1/9/2003,7/1/2004,1,23.75,0,0,0,
1/9/2003,5/1/2005,1,23.3799991607666,0,0,0,
1/9/2003,10/1/2004,1,23.5599994659424,0,0,0,
1/9/2003,12/1/2005,1,23.3099994659424,23.3299999237061,23.2199993133545,200,
1/9/2003,12/1/2006,1,23.1599998474121,0,0,0,
1/9/2003,12/1/2007,1,23.0100002288818,0,0,0,
1/9/2003,12/1/2008,1,22.9799995422363,23.0499992370605,23.0499992370605,50,
1/9/2003,12/1/2009,1,22.9799995422363,0,0,0,
1/9/2003,2/1/2003,1,31.9899997711182,32.0499992370605,30.6000003814697,111722,
1/9/2003,4/1/2005,1,23.3999996185303,0,0,0,
1/9/2003,8/1/2003,1,26.9300003051758,26.7800006866455,26.5499992370605,3904,
1/9/2003,3/1/2003,1,31.2800006866455,31.3500003814697,30.1000003814697,76829,
1/9/2003,4/1/2003,1,30.3199996948242,30.3999996185303,29.2999992370605,28827,
1/9/2003,5/1/2003,1,29.3799991607666,29.2700004577637,28.5200004577637,15286,
1/9/2003,12/1/2004,1,23.4799995422363,23.5,23.2999992370605,176,
1/9/2003,7/1/2003,1,27.6000003814697,27.2999992370605,27.0499992370605,2887,
1/9/2003,6/1/2004,1,23.8500003814697,23.8500003814697,23.7999992370605,1725,
1/9/2003,9/1/2003,1,26.3899993896484,26.2999992370605,26,2220,
1/9/2003,10/1/2003,1,25.9400005340576,25.7999992370605,25.6399993896484,1852,
1/9/2003,4/1/2004,1,24.2299995422363,0,0,1225,
1/9/2003,6/1/2003,1,28.4500007629394,28.3799991607666,27.8500003814697,15434,
1/9/2003,5/1/2004,1,24.0100002288818,0,0,0,
1/9/2003,11/1/2003,1,25.5300006866455,25.5,25.2999992370605,2680,
1/9/2003,3/1/2004,1,24.4699993133545,0,0,525,
1/9/2003,2/1/2004,1,24.7199993133545,24.6000003814697,24.6000003814697,827,
1/9/2003,1/1/2004,1,24.9699993133545,0,0,423,
1/9/2003,12/1/2003,1,25.2399997711182,25.25,25,6052,
1/9/2003,5/1/2003,2,0.921800017356873,0.916000008583069,0.890999972820282,1743,
1/9/2003,12/1/2003,2,0.715300023555756,0,0,35,
1/9/2003,11/1/2003,2,0.728299975395203,0.730000019073486,0.730000019073486,204,
1/9/2003,10/1/2003,2,0.750299990177155,0,0,0,
1/9/2003,9/1/2003,2,0.795300006866455,0,0,525,
1/9/2003,8/1/2003,2,0.837800025939941,0,0,300,
1/9/2003,6/1/2003,2,0.898800015449524,0.88400000333786,0.879999995231628,491,
1/9/2003,4/1/2003,2,0.937300026416779,0.933000028133392,0.90200001001358,9089,
1/9/2003,3/1/2003,2,0.894299983978272,0.894999980926514,0.842000007629395,22111,
1/9/2003,2/1/2003,2,0.892499983310699,0.894999980926514,0.836600005626678,32830,
1/9/2003,7/1/2003,2,0.869799971580505,0.861999988555908,0.855000019073486,819,
1/9/2003,12/1/2003,3,0.737999975681305,0.732999980449677,0.726000010967255,2849,
1/9/2003,9/1/2003,3,0.727500021457672,0.721000015735626,0.711499989032745,459,
1/9/2003,6/1/2004,3,0.649500012397766,0,0,0,
1/9/2003,5/1/2004,3,0.657000005245209,0,0,0,
1/9/2003,4/1/2004,3,0.680499970912933,0,0,25,
1/9/2003,3/1/2004,3,0.704999983310699,0.704999983310699,0.704999983310699,26,
1/9/2003,2/1/2004,3,0.728999972343445,0.726999998092651,0.726999998092651,26,
1/9/2003,1/1/2004,3,0.737500011920929,0.734000027179718,0.734000027179718,120,
1/9/2003,7/1/2004,3,0.65200001001358,0,0,0,
1/9/2003,10/1/2003,3,0.731000006198883,0.722000002861023,0.722000002861023,39,
1/9/2003,2/1/2003,3,0.875,0.876999974250793,0.833500027656555,30067,
1/9/2003,8/1/2003,3,0.724500000476837,0.715499997138977,0.711000025272369,463,
1/9/2003,7/1/2003,3,0.730000019073486,0.725000023841858,0.71399998664856,1642,
1/9/2003,6/1/2003,3,0.74099999666214,0.73199999332428,0.722000002861023,2076,
1/9/2003,5/1/2003,3,0.769500017166138,0.777499973773956,0.746999979019165,4179,
1/9/2003,4/1/2003,3,0.815500020980835,0.819999992847443,0.779500007629395,10546,
1/9/2003,3/1/2003,3,0.857999980449677,0.860000014305115,0.816999971866608,16008,
1/9/2003,11/1/2003,3,0.735000014305115,0.730000019073486,0.722500026226044,124,
1/10/2003,6/1/2005,1,23.1499996185303,0,0,0,
1/10/2003,8/1/2004,1,23.4899997711182,0,0,0,
1/10/2003,9/1/2004,1,23.4200000762939,0,0,0,
1/10/2003,11/1/2004,1,23.3299999237061,0,0,0,
1/10/2003,1/1/2005,1,23.2600002288818,0,0,0,
1/10/2003,2/1/2005,1,23.2299995422363,0,0,0,
1/10/2003,3/1/2005,1,23.2099990844727,0,0,0,
1/10/2003,7/1/2004,1,23.5599994659424,0,0,0,
1/10/2003,5/1/2005,1,23.1700000762939,0,0,0,
1/10/2003,10/1/2004,1,23.3700008392334,0,0,0,
1/10/2003,12/1/2005,1,23.0900001525879,0,0,1500,
1/10/2003,12/1/2006,1,22.9400005340576,0,0,1400,
1/10/2003,12/1/2007,1,22.7900009155273,0,0,0,
1/10/2003,12/1/2008,1,22.7299995422363,0,0,0,
1/10/2003,12/1/2009,1,22.7299995422363,0,0,0,
1/10/2003,2/1/2003,1,31.6800003051758,32.3800010681152,31.3500003814697,98555,
1/10/2003,4/1/2005,1,23.1900005340576,0,0,100,
1/10/2003,8/1/2003,1,26.6800003051758,26.8999996185303,26.4500007629395,3455,
1/10/2003,3/1/2003,1,30.9599990844727,31.6299991607666,30.6499996185303,70982,
1/10/2003,4/1/2003,1,30,30.5699996948242,29.75,27992,
1/10/2003,5/1/2003,1,29.0400009155273,29.6000003814697,28.8500003814697,12740,
1/10/2003,12/1/2004,1,23.2900009155273,23.4799995422363,23.0499992370605,1458,
1/10/2003,7/1/2003,1,27.3299999237061,27.6000003814697,27.1000003814697,2903,
1/10/2003,6/1/2004,1,23.6599998474121,23.6000003814697,23.6000003814697,200,
1/10/2003,9/1/2003,1,26.1499996185303,26.4699993133545,26.0499992370605,1973,
1/10/2003,10/1/2003,1,25.7099990844727,26.0799999237061,25.6000003814697,3566,
1/10/2003,4/1/2004,1,24.0400009155273,0,0,0,
1/10/2003,6/1/2003,1,28.1599998474121,28.6399993896484,27.8500003814697,9265,
1/10/2003,5/1/2004,1,23.8199996948242,0,0,0,
1/10/2003,11/1/2003,1,25.3299999237061,25.2000007629395,25.2000007629395,260,
1/10/2003,3/1/2004,1,24.2800006866455,0,0,10,
1/10/2003,2/1/2004,1,24.5300006866455,0,0,48,
1/10/2003,1/1/2004,1,24.7800006866455,0,0,1465,
1/10/2003,12/1/2003,1,25.0499992370605,25.3799991607666,24.9500007629395,7301,
1/10/2003,5/1/2003,2,0.903199970722199,0.916000008583069,0.907999992370606,2010,
1/10/2003,12/1/2003,2,0.696699976921082,0.712999999523163,0.712999999523163,51,
1/10/2003,11/1/2003,2,0.709699988365173,0.725000023841858,0.72000002861023,3,
1/10/2003,10/1/2003,2,0.731700003147125,0.745999991893768,0.745999991893768,151,
1/10/2003,9/1/2003,2,0.776700019836426,0.795000016689301,0.785000026226044,659,
1/10/2003,8/1/2003,2,0.819199979305267,0.834999978542328,0.834999978542328,356,
1/10/2003,6/1/2003,2,0.880200028419495,0.892000019550324,0.885999977588654,620,
1/10/2003,4/1/2003,2,0.918200016021729,0.941999971866608,0.916000008583069,4670,
1/10/2003,3/1/2003,2,0.873199999332428,0.90149998664856,0.870000004768372,16492,
1/10/2003,2/1/2003,2,0.871900022029877,0.90200001001358,0.867999970912933,28058,
1/10/2003,7/1/2003,2,0.851199984550476,0.865000009536743,0.865000009536743,586,
1/10/2003,12/1/2003,3,0.717599987983704,0.732999980449677,0.725000023841858,2334,
1/10/2003,9/1/2003,3,0.708599984645844,0.722500026226044,0.71399998664856,184,
1/10/2003,6/1/2004,3,0.629599988460541,0,0,0,
1/10/2003,5/1/2004,3,0.637099981307983,0,0,0,
1/10/2003,4/1/2004,3,0.660600006580353,0,0,0,
1/10/2003,3/1/2004,3,0.685100018978119,0.690999984741211,0.690999984741211,76,
1/10/2003,2/1/2004,3,0.709100008010864,0,0,0,
1/10/2003,1/1/2004,3,0.717599987983704,0,0,1937,
1/10/2003,7/1/2004,3,0.632099986076355,0,0,0,
1/10/2003,10/1/2003,3,0.711600005626678,0.725000023841858,0.725000023841858,38,
1/10/2003,2/1/2003,3,0.865299999713898,0.884500026702881,0.857999980449677,31364,
1/10/2003,8/1/2003,3,0.706099987030029,0.72000002861023,0.712999999523163,199,
1/10/2003,7/1/2003,3,0.712100028991699,0.726000010967255,0.718999981880188,1685,
1/10/2003,6/1/2003,3,0.723599970340729,0.740000009536743,0.72299998998642,3105,
1/10/2003,5/1/2003,3,0.753600001335144,0.767700016498566,0.755999982357025,2032,
1/10/2003,4/1/2003,3,0.801599979400635,0.819000005722046,0.797999978065491,3549,
1/10/2003,3/1/2003,3,0.847100019454956,0.866500020027161,0.837499976158142,16692,
1/10/2003,11/1/2003,3,0.715099990367889,0.730000019073486,0.730000019073486,12,
1/13/2003,6/1/2005,1,23.4799995422363,0,0,0,
1/13/2003,8/1/2004,1,23.8500003814697,0,0,0,
1/13/2003,9/1/2004,1,23.7700004577637,0,0,150,
1/13/2003,11/1/2004,1,23.6599998474121,0,0,0,
1/13/2003,1/1/2005,1,23.5799999237061,0,0,0,
1/13/2003,2/1/2005,1,23.5599994659424,0,0,0,
1/13/2003,3/1/2005,1,23.5400009155273,0,0,0,
1/13/2003,7/1/2004,1,23.9300003051758,0,0,0,
1/13/2003,5/1/2005,1,23.5,0,0,0,
1/13/2003,10/1/2004,1,23.7099990844727,0,0,0,
1/13/2003,12/1/2005,1,23.4200000762939,23.25,23.25,240,
1/13/2003,12/1/2006,1,23.2700004577637,0,0,0,
1/13/2003,12/1/2007,1,23.1200008392334,0,0,0,
1/13/2003,12/1/2008,1,23.0599994659424,0,0,0,
1/13/2003,12/1/2009,1,23.0599994659424,0,0,0,
1/13/2003,2/1/2003,1,32.2599983215332,32.3800010681152,31.1299991607666,90730,
1/13/2003,4/1/2005,1,23.5200004577637,0,0,0,
1/13/2003,8/1/2003,1,27.1700000762939,27.1000003814697,26.5,2996,
1/13/2003,3/1/2003,1,31.5900001525879,31.6800003051758,30.4699993133545,71027,
1/13/2003,4/1/2003,1,30.6399993896484,30.75,29.6100006103516,21553,
1/13/2003,5/1/2003,1,29.6399993896484,29.7000007629394,28.75,11664,
1/13/2003,12/1/2004,1,23.6100006103516,0,0,250,
1/13/2003,7/1/2003,1,27.8400001525879,27.75,27.2000007629395,2082,
1/13/2003,6/1/2004,1,24,0,0,450,
1/13/2003,9/1/2003,1,26.6200008392334,26.5,26,1129,
1/13/2003,10/1/2003,1,26.1700000762939,26.0499992370605,25.6499996185303,1259,
1/13/2003,4/1/2004,1,24.4200000762939,0,0,0,
1/13/2003,6/1/2003,1,28.7199993133545,28.7000007629395,27.9300003051758,10731,
1/13/2003,5/1/2004,1,24.2000007629395,0,0,0,
1/13/2003,11/1/2003,1,25.7900009155273,25.7000007629395,25.7000007629395,510,
1/13/2003,3/1/2004,1,24.6599998474121,24.5499992370605,24.5,200,
1/13/2003,2/1/2004,1,24.9200000762939,0,0,174,
1/13/2003,1/1/2004,1,25.2099990844727,0,0,311,
1/13/2003,12/1/2003,1,25.5,25.4500007629395,24.9500007629395,3407,
1/13/2003,5/1/2003,2,0.925599992275238,0.925000011920929,0.925000011920929,1545,
1/13/2003,12/1/2003,2,0.712100028991699,0,0,5,
1/13/2003,11/1/2003,2,0.725099980831146,0,0,5,
1/13/2003,10/1/2003,2,0.747600018978119,0.745000004768372,0.745000004768372,31,
1/13/2003,9/1/2003,2,0.793099999427795,0.797500014305115,0.797500014305115,1270,
1/13/2003,8/1/2003,2,0.835600018501282,0,0,590,
1/13/2003,6/1/2003,2,0.901099979877472,0.897499978542328,0.879999995231628,1094,
1/13/2003,4/1/2003,2,0.941600024700165,0.942499995231628,0.91159999370575,4667,
1/13/2003,3/1/2003,2,0.898599982261658,0.90200001001358,0.867500007152557,11334,
1/13/2003,2/1/2003,2,0.898999989032745,0.903500020503998,0.863499999046326,21638,
1/13/2003,7/1/2003,2,0.869599997997284,0.865499973297119,0.850499987602234,724,
1/13/2003,12/1/2003,3,0.734399974346161,0.735000014305115,0.72000002861023,938,
1/13/2003,9/1/2003,3,0.725399971008301,0.726000010967255,0.709500014781952,477,
1/13/2003,6/1/2004,3,0.646399974822998,0,0,5,
1/13/2003,5/1/2004,3,0.653900027275085,0,0,5,
1/13/2003,4/1/2004,3,0.67739999294281,0,0,5,
1/13/2003,3/1/2004,3,0.701900005340576,0.685500025749207,0.685500025749207,5,
1/13/2003,2/1/2004,3,0.725899994373322,0.714999973773956,0.714999973773956,8,
1/13/2003,1/1/2004,3,0.734399974346161,0.730000019073486,0.72000002861023,139,
1/13/2003,7/1/2004,3,0.648899972438812,0,0,0,
1/13/2003,10/1/2003,3,0.728399991989136,0.729499995708466,0.729499995708466,11,
1/13/2003,2/1/2003,3,0.883800029754639,0.888000011444092,0.85699999332428,25244,
1/13/2003,8/1/2003,3,0.722899973392487,0.72299998998642,0.72000002861023,366,
1/13/2003,7/1/2003,3,0.729399979114533,0.731500029563904,0.721000015735626,643,
1/13/2003,6/1/2003,3,0.741400003433228,0.744000017642975,0.725000023841858,1366,
1/13/2003,5/1/2003,3,0.771899998188019,0.769999980926514,0.75,1697,
1/13/2003,4/1/2003,3,0.81989997625351,0.818000018596649,0.797999978065491,4178,
1/13/2003,3/1/2003,3,0.865899980068207,0.867500007152557,0.839999973773956,13018,
1/13/2003,11/1/2003,3,0.731899976730347,0.733500003814697,0.732999980449677,218,
1/14/2003,6/1/2005,1,23.7700004577637,0,0,0,
1/14/2003,8/1/2004,1,24.1399993896484,0,0,10,
1/14/2003,9/1/2004,1,24.0599994659424,0,0,160,
1/14/2003,11/1/2004,1,23.9500007629395,0,0,10,
1/14/2003,1/1/2005,1,23.8700008392334,0,0,10,
1/14/2003,2/1/2005,1,23.8500003814697,0,0,0,
1/14/2003,3/1/2005,1,23.8299999237061,0,0,0,
1/14/2003,7/1/2004,1,24.2199993133545,23.8799991607666,23.8799991607666,11,
1/14/2003,5/1/2005,1,23.7900009155273,0,0,0,
1/14/2003,10/1/2004,1,24,0,0,10,
1/14/2003,12/1/2005,1,23.7099990844727,23.4500007629395,23.4500007629395,100,
1/14/2003,12/1/2006,1,23.5599994659424,0,0,0,
1/14/2003,12/1/2007,1,23.4099998474121,0,0,0,
1/14/2003,12/1/2008,1,23.3500003814697,0,0,0,
1/14/2003,12/1/2009,1,23.3500003814697,0,0,0,
1/14/2003,2/1/2003,1,32.3699989318848,32.9000015258789,31.8799991607666,113996,
1/14/2003,4/1/2005,1,23.8099994659424,0,0,0,
1/14/2003,8/1/2003,1,27.4899997711182,27.3700008392334,27.1499996185303,953,
1/14/2003,3/1/2003,1,31.7800006866455,32.2000007629395,31.2700004577637,99315,
1/14/2003,4/1/2003,1,30.9599990844727,31.2000007629395,30.3999996185303,33439,
1/14/2003,5/1/2003,1,29.9699993133545,30.0499992370605,29.4699993133545,14354,
1/14/2003,12/1/2004,1,23.8999996185303,0,0,1300,
1/14/2003,7/1/2003,1,28.1599998474121,28.1000003814697,27.6599998474121,2790,
1/14/2003,6/1/2004,1,24.3199996948242,0,0,360,
1/14/2003,9/1/2003,1,26.9400005340576,26.6499996185303,26.5,670,
1/14/2003,10/1/2003,1,26.4899997711182,26.25,26.2000007629395,1561,
1/14/2003,4/1/2004,1,24.7399997711182,0,0,7,
1/14/2003,6/1/2003,1,29.0400009155273,29.1000003814697,28.5400009155273,12014,
1/14/2003,5/1/2004,1,24.5200004577637,24.2999992370605,24.2000007629395,57,
1/14/2003,11/1/2003,1,26.1100006103516,25.9500007629395,25.75,213,
1/14/2003,3/1/2004,1,24.9799995422363,24.75,24.75,225,
1/14/2003,2/1/2004,1,25.2399997711182,0,0,294,
1/14/2003,1/1/2004,1,25.5300006866455,25.3500003814697,25.25,360,
1/14/2003,12/1/2003,1,25.8199996948242,25.6499996185303,25.3500003814697,7104,
1/14/2003,5/1/2003,2,0.92739999294281,0.934000015258789,0.920000016689301,1706,
1/14/2003,12/1/2003,2,0.716899991035461,0,0,15,
1/14/2003,11/1/2003,2,0.729900002479553,0,0,0,
1/14/2003,10/1/2003,2,0.752399981021881,0,0,0,
1/14/2003,9/1/2003,2,0.797900021076202,0,0,715,
1/14/2003,8/1/2003,2,0.839900016784668,0.837000012397766,0.837000012397766,1,
1/14/2003,6/1/2003,2,0.903900027275085,0.903999984264374,0.90200001001358,1737,
1/14/2003,4/1/2003,2,0.941900014877319,0.949999988079071,0.92960000038147,6412,
1/14/2003,3/1/2003,2,0.893899977207184,0.908500015735626,0.887099981307983,13676,
1/14/2003,2/1/2003,2,0.891600012779236,0.91100001335144,0.882499992847443,22946,
1/14/2003,7/1/2003,2,0.873399972915649,0,0,475,
1/14/2003,12/1/2003,3,0.743099987506866,0.741500020027161,0.736000001430512,1754,
1/14/2003,9/1/2003,3,0.734600007534027,0.733500003814697,0.726999998092651,419,
1/14/2003,6/1/2004,3,0.655099987983704,0,0,0,
1/14/2003,5/1/2004,3,0.662599980831146,0.66049998998642,0.66049998998642,3,
1/14/2003,4/1/2004,3,0.686100006103516,0.684000015258789,0.684000015258789,5,
1/14/2003,3/1/2004,3,0.710600018501282,0.708500027656555,0.705999970436096,14,
1/14/2003,2/1/2004,3,0.734600007534027,0.732500016689301,0.731000006198883,65,
1/14/2003,1/1/2004,3,0.743099987506866,0.741500020027161,0.736000001430512,306,
1/14/2003,7/1/2004,3,0.657599985599518,0,0,0,
1/14/2003,10/1/2003,3,0.737600028514862,0.735000014305115,0.735000014305115,7,
1/14/2003,2/1/2003,3,0.891600012779236,0.902999997138977,0.876500010490418,30121,
1/14/2003,8/1/2003,3,0.732100009918213,0.731500029563904,0.727500021457672,386,
1/14/2003,7/1/2003,3,0.738600015640259,0.737500011920929,0.734000027179718,947,
1/14/2003,6/1/2003,3,0.750599980354309,0.75,0.736000001430512,3294,
1/14/2003,5/1/2003,3,0.779600024223328,0.783399999141693,0.774999976158142,4072,
1/14/2003,4/1/2003,3,0.826099991798401,0.832400023937225,0.813000023365021,5240,
1/14/2003,3/1/2003,3,0.871599972248077,0.879400014877319,0.857599973678589,17160,
1/14/2003,11/1/2003,3,0.740599989891052,0.738499999046326,0.736000001430512,411,
1/15/2003,6/1/2005,1,23.4899997711182,0,0,400,
1/15/2003,8/1/2004,1,24,0,0,0,
1/15/2003,9/1/2004,1,23.8999996185303,0,0,150,
1/15/2003,11/1/2004,1,23.7299995422363,0,0,0,
1/15/2003,1/1/2005,1,23.6100006103516,0,0,0,
1/15/2003,2/1/2005,1,23.5799999237061,0,0,0,
1/15/2003,3/1/2005,1,23.5499992370605,0,0,0,
1/15/2003,7/1/2004,1,24.1200008392334,0,0,412,
1/15/2003,5/1/2005,1,23.5100002288818,0,0,0,
1/15/2003,10/1/2004,1,23.8099994659424,0,0,0,
1/15/2003,12/1/2005,1,23.3899993896484,23.6100006103516,23.6100006103516,480,
1/15/2003,12/1/2006,1,23.2399997711182,23.2999992370605,23.2399997711182,360,
1/15/2003,12/1/2007,1,23.0900001525879,0,0,0,
1/15/2003,12/1/2008,1,23.0300006866455,0,0,0,
1/15/2003,12/1/2009,1,23.0300006866455,0,0,0,
1/15/2003,2/1/2003,1,33.2099990844727,33.2900009155273,32.2799987792969,111645,
1/15/2003,4/1/2005,1,23.5300006866455,0,0,0,
1/15/2003,8/1/2003,1,27.75,27.7000007629395,27.3899993896484,2931,
1/15/2003,3/1/2003,1,32.4500007629395,32.5,31.6499996185303,101616,
1/15/2003,4/1/2003,1,31.5200004577637,31.5699996948242,30.8999996185303,30870,
1/15/2003,5/1/2003,1,30.4799995422363,30.5,29.9300003051758,17228,
1/15/2003,12/1/2004,1,23.6499996185303,23.75,23.5,1754,
1/15/2003,7/1/2003,1,28.5,28.3999996185303,28.0900001525879,3539,
1/15/2003,6/1/2004,1,24.25,0,0,2629,
1/15/2003,9/1/2003,1,27.1299991607666,27.1000003814697,26.8999996185303,1942,
1/15/2003,10/1/2003,1,26.6499996185303,26.6499996185303,26.5,1122,
1/15/2003,4/1/2004,1,24.7199993133545,0,0,59,
1/15/2003,6/1/2003,1,29.4500007629395,29.5,28.9500007629395,14779,
1/15/2003,5/1/2004,1,24.4699993133545,0,0,9,
1/15/2003,11/1/2003,1,26.2299995422363,26.1499996185303,26.1499996185303,18,
1/15/2003,3/1/2004,1,24.9899997711182,0,0,384,
1/15/2003,2/1/2004,1,25.2700004577637,25.2999992370605,25.2999992370605,10,
1/15/2003,1/1/2004,1,25.5799999237061,25.5499992370605,25.5499992370605,212,
1/15/2003,12/1/2003,1,25.8999996185303,26,25.75,9507,
1/15/2003,5/1/2003,2,0.943499982357025,0.939999997615814,0.931999981403351,2210,
1/15/2003,12/1/2003,2,0.725000023841858,0,0,348,
1/15/2003,11/1/2003,2,0.738499999046326,0.739000022411346,0.739000022411346,1,
1/15/2003,10/1/2003,2,0.761500000953674,0,0,255,
1/15/2003,9/1/2003,2,0.807500004768372,0,0,36,
1/15/2003,8/1/2003,2,0.851000010967255,0.850000023841858,0.84799998998642,697,
1/15/2003,6/1/2003,2,0.919000029563904,0.915000021457672,0.910000026226044,688,
1/15/2003,4/1/2003,2,0.959999978542328,0.961000025272369,0.938000023365021,5998,
1/15/2003,3/1/2003,2,0.907999992370606,0.908999979496002,0.883000016212463,17528,
1/15/2003,2/1/2003,2,0.904299974441528,0.906000018119812,0.875999987125397,22329,
1/15/2003,7/1/2003,2,0.887000024318695,0,0,241,
1/15/2003,12/1/2003,3,0.743099987506866,0.745500028133392,0.741400003433228,2397,
1/15/2003,9/1/2003,3,0.736100018024445,0.736999988555908,0.734000027179718,280,
1/15/2003,6/1/2004,3,0.646600008010864,0,0,2,
1/15/2003,5/1/2004,3,0.654600024223328,0,0,3,
1/15/2003,4/1/2004,3,0.67960000038147,0.683000028133392,0.683000028133392,60,
1/15/2003,3/1/2004,3,0.705600023269653,0,0,4,
1/15/2003,2/1/2004,3,0.731100022792816,0.736999988555908,0.736999988555908,124,
1/15/2003,1/1/2004,3,0.741100013256073,0.745500028133392,0.745500028133392,377,
1/15/2003,7/1/2004,3,0.648599982261658,0,0,0,
1/15/2003,10/1/2003,3,0.738600015640259,0,0,1,
1/15/2003,2/1/2003,3,0.908599972724915,0.916000008583069,0.887000024318695,33037,
1/15/2003,8/1/2003,3,0.734099984169006,0.736999988555908,0.734000027179718,427,
1/15/2003,7/1/2003,3,0.741599977016449,0.743499994277954,0.737999975681305,1024,
1/15/2003,6/1/2003,3,0.754599988460541,0.759999990463257,0.749899983406067,2758,
1/15/2003,5/1/2003,3,0.785099983215332,0.790000021457672,0.778900027275085,1915,
1/15/2003,4/1/2003,3,0.835099995136261,0.838500022888184,0.825900018215179,6394,
1/15/2003,3/1/2003,3,0.886099994182587,0.889999985694885,0.869000017642975,22899,
1/15/2003,11/1/2003,3,0.741100013256073,0.748000025749207,0.742999970912933,7,
1/16/2003,6/1/2005,1,23.3899993896484,0,0,0,
1/16/2003,8/1/2004,1,23.9799995422363,0,0,0,
1/16/2003,9/1/2004,1,23.8500003814697,23.9500007629395,23.9500007629395,300,
1/16/2003,10/1/2004,1,23.7399997711182,0,0,0,
1/16/2003,11/1/2004,1,23.6399993896484,0,0,0,
1/16/2003,12/1/2004,1,23.5499992370605,23.5499992370605,23.5,1661,
1/16/2003,1/1/2005,1,23.5100002288818,0,0,0,
1/16/2003,7/1/2004,1,24.1299991607666,0,0,100,
1/16/2003,4/1/2005,1,23.4300003051758,0,0,0,
1/16/2003,3/1/2005,1,23.4500007629395,0,0,0,
1/16/2003,12/1/2005,1,23.2900009155273,0,0,560,
1/16/2003,12/1/2006,1,23.1399993896484,0,0,0,
1/16/2003,12/1/2007,1,22.9899997711182,0,0,10,
1/16/2003,12/1/2008,1,22.9300003051758,0,0,0,
1/16/2003,12/1/2009,1,22.9300003051758,0,0,0,
1/16/2003,2/1/2003,1,33.6599998474121,33.9799995422363,33,71774,
1/16/2003,2/1/2005,1,23.4799995422363,0,0,0,
1/16/2003,10/1/2003,1,26.8400001525879,26.8999996185303,26.6000003814697,2580,
1/16/2003,5/1/2005,1,23.4099998474121,0,0,0,
1/16/2003,6/1/2004,1,24.2900009155273,24.2999992370605,24.25,1025,
1/16/2003,5/1/2003,1,30.8199996948242,31.0499992370605,30.3700008392334,15614,
1/16/2003,6/1/2003,1,29.7900009155273,29.9500007629395,29.3099994659424,12664,
1/16/2003,7/1/2003,1,28.7999992370605,28.9899997711182,28.5699996948242,4005,
1/16/2003,8/1/2003,1,28.0100002288818,28.0499992370605,27.7700004577637,2321,
1/16/2003,9/1/2003,1,27.3600006103516,27.3999996185303,27.1000003814697,1628,
1/16/2003,4/1/2003,1,31.8299999237061,32.1500015258789,31.3299999237061,29486,
1/16/2003,3/1/2003,1,32.810001373291,33.1500015258789,32.2299995422363,104641,
1/16/2003,11/1/2003,1,26.3999996185303,26.5300006866455,26.3999996185303,330,
1/16/2003,12/1/2003,1,26.0499992370605,26.2399997711182,25.8500003814697,7548,
1/16/2003,1/1/2004,1,25.7099990844727,25.7999992370605,25.75,187,
1/16/2003,2/1/2004,1,25.3899993896484,25.3999996185303,25.3999996185303,115,
1/16/2003,3/1/2004,1,25.0900001525879,0,0,550,
1/16/2003,4/1/2004,1,24.8099994659424,0,0,0,
1/16/2003,5/1/2004,1,24.5400009155273,0,0,0,
1/16/2003,5/1/2003,2,0.948499977588654,0.949500024318695,0.942499995231628,1634,
1/16/2003,12/1/2003,2,0.728500008583069,0,0,53,
1/16/2003,11/1/2003,2,0.741999983787537,0,0,106,
1/16/2003,10/1/2003,2,0.764999985694885,0.767499983310699,0.767499983310699,55,
1/16/2003,9/1/2003,2,0.810999989509583,0.816999971866608,0.814999997615814,210,
1/16/2003,8/1/2003,2,0.855000019073486,0,0,50,
1/16/2003,6/1/2003,2,0.923399984836578,0.929000020027161,0.925000011920929,551,
1/16/2003,4/1/2003,2,0.964999973773956,0.968999981880188,0.955999970436096,3831,
1/16/2003,3/1/2003,2,0.909699976444244,0.917999982833862,0.899999976158142,12830,
1/16/2003,2/1/2003,2,0.907599985599518,0.912500023841858,0.896000027656555,18093,
1/16/2003,7/1/2003,2,0.890999972820282,0.888999998569489,0.888999998569489,263,
1/16/2003,12/1/2003,3,0.754299998283386,0.75,0.748600006103516,2023,
1/16/2003,5/1/2003,3,0.795300006866455,0.800000011920929,0.78600001335144,3902,
1/16/2003,7/1/2004,3,0.655799984931946,0,0,0,
1/16/2003,6/1/2004,3,0.653800010681152,0,0,0,
1/16/2003,5/1/2004,3,0.662800014019012,0,0,0,
1/16/2003,4/1/2004,3,0.688799977302551,0,0,0,
1/16/2003,3/1/2004,3,0.715799987316132,0,0,0,
1/16/2003,2/1/2004,3,0.742299973964691,0,0,0,
1/16/2003,1/1/2004,3,0.752300024032593,0.750999987125397,0.750999987125397,92,
1/16/2003,10/1/2003,3,0.750299990177155,0.751999974250793,0.751999974250793,232,
1/16/2003,9/1/2003,3,0.74779999256134,0.749000012874603,0.744000017642975,943,
1/16/2003,8/1/2003,3,0.745800018310547,0.748000025749207,0.732200026512146,2398,
1/16/2003,2/1/2003,3,0.896700024604797,0.921999990940094,0.890999972820282,30246,
1/16/2003,6/1/2003,3,0.766300022602081,0.769999980926514,0.754199981689453,3880,
1/16/2003,7/1/2003,3,0.75330001115799,0.753499984741211,0.740700006484985,2417,
1/16/2003,4/1/2003,3,0.840799987316132,0.848999977111816,0.832400023937225,8537,
1/16/2003,3/1/2003,3,0.885299980640411,0.899999976158142,0.879999995231628,25038,
1/16/2003,11/1/2003,3,0.752300024032593,0.755999982357025,0.750999987125397,19,
1/17/2003,5/1/2005,1,23.5400009155273,0,0,0,
1/17/2003,9/1/2004,1,23.9899997711182,0,0,0,
1/17/2003,10/1/2004,1,23.8700008392334,0,0,0,
1/17/2003,11/1/2004,1,23.7700004577637,0,0,0,
1/17/2003,12/1/2004,1,23.6800003051758,0,0,850,
1/17/2003,1/1/2005,1,23.6399993896484,0,0,100,
1/17/2003,2/1/2005,1,23.6100006103516,0,0,0,
1/17/2003,8/1/2004,1,24.1299991607666,0,0,0,
1/17/2003,4/1/2005,1,23.5599994659424,0,0,0,
1/17/2003,12/1/2008,1,23.0599994659424,0,0,0,
1/17/2003,6/1/2005,1,23.5200004577637,0,0,0,
1/17/2003,12/1/2005,1,23.4200000762939,0,0,400,
1/17/2003,12/1/2006,1,23.2700004577637,0,0,0,
1/17/2003,12/1/2007,1,23.1200008392334,0,0,0,
1/17/2003,12/1/2009,1,23.0599994659424,0,0,0,
1/17/2003,2/1/2003,1,33.9099998474121,34,32.9000015258789,73642,
1/17/2003,3/1/2005,1,23.5799999237061,0,0,0,
1/17/2003,10/1/2003,1,27.0400009155273,0,0,617,
1/17/2003,7/1/2004,1,24.2999992370605,0,0,300,
1/17/2003,4/1/2003,1,31.9599990844727,32.1500015258789,31.2999992370605,22143,
1/17/2003,3/1/2003,1,32.9599990844727,33.0499992370605,32.1500015258789,84791,
1/17/2003,5/1/2003,1,30.9500007629395,31.1499996185303,30.3999996185303,7007,
1/17/2003,6/1/2003,1,29.9400005340576,29.9799995422363,29.4799995422363,8373,
1/17/2003,7/1/2003,1,28.9599990844727,28.9400005340576,28.6000003814697,2224,
1/17/2003,9/1/2003,1,27.5499992370605,27.3500003814697,27.2000007629395,603,
1/17/2003,11/1/2003,1,26.6000003814697,26.5499992370605,26.5499992370605,20,
1/17/2003,12/1/2003,1,26.25,26.25,25.9500007629395,5040,
1/17/2003,1/1/2004,1,25.9099998474121,25.8500003814697,25.8500003814697,564,
1/17/2003,2/1/2004,1,25.5900001525879,25.5,25.5,94,
1/17/2003,3/1/2004,1,25.2900009155273,0,0,200,
1/17/2003,4/1/2004,1,25.0100002288818,0,0,0,
1/17/2003,5/1/2004,1,24.7399997711182,0,0,0,
1/17/2003,6/1/2004,1,24.4899997711182,24.3500003814697,24.1499996185303,1035,
1/17/2003,8/1/2003,1,28.1800003051758,28.0699996948242,27.7999992370605,378,
1/17/2003,7/1/2003,2,0.900799989700317,0,0,315,
1/17/2003,9/1/2003,2,0.820800006389618,0,0,0,
1/17/2003,12/1/2003,2,0.739300012588501,0,0,0,
1/17/2003,10/1/2003,2,0.775799989700317,0,0,0,
1/17/2003,8/1/2003,2,0.864799976348877,0,0,15,
1/17/2003,5/1/2003,2,0.955299973487854,0.949999988079071,0.941999971866608,1615,
1/17/2003,2/1/2003,2,0.911099970340729,0.919000029563904,0.879999995231628,24442,
1/17/2003,4/1/2003,2,0.969799995422363,0.971499979496002,0.947000026702881,4287,
1/17/2003,11/1/2003,2,0.752799987792969,0,0,0,
1/17/2003,3/1/2003,2,0.91430002450943,0.917999982833862,0.887000024318695,18848,
1/17/2003,6/1/2003,2,0.932299971580505,0.921999990940094,0.910000026226044,599,
1/17/2003,10/1/2003,3,0.754299998283386,0.750500023365021,0.745000004768372,52,
1/17/2003,7/1/2004,3,0.659799993038178,0,0,0,
1/17/2003,6/1/2004,3,0.657800018787384,0,0,0,
1/17/2003,5/1/2004,3,0.666800022125244,0,0,0,
1/17/2003,4/1/2004,3,0.692799985408783,0,0,0,
1/17/2003,3/1/2004,3,0.719799995422363,0,0,0,
1/17/2003,2/1/2004,3,0.746299982070923,0,0,0,
1/17/2003,1/1/2004,3,0.75629997253418,0,0,0,
1/17/2003,11/1/2003,3,0.75629997253418,0,0,0,
1/17/2003,9/1/2003,3,0.751800000667572,0.748000025749207,0.741999983787537,71,
1/17/2003,8/1/2003,3,0.749800026416779,0.746500015258789,0.746500015258789,197,
1/17/2003,7/1/2003,3,0.757300019264221,0.752499997615814,0.749499976634979,412,
1/17/2003,6/1/2003,3,0.770299971103668,0.76800000667572,0.757099986076355,1081,
1/17/2003,5/1/2003,3,0.799300014972687,0.796000003814697,0.784200012683868,1091,
1/17/2003,4/1/2003,3,0.843800008296967,0.844500005245209,0.828199982643127,4267,
1/17/2003,3/1/2003,3,0.886799991130829,0.889999985694885,0.867500007152557,16762,
1/17/2003,2/1/2003,3,0.898599982261658,0.901000022888184,0.874000012874603,25360,
1/17/2003,12/1/2003,3,0.758300006389618,0.751500010490418,0.751500010490418,912,
1/21/2003,6/1/2005,1,23.4099998474121,0,0,0,
1/21/2003,8/1/2004,1,24.0400009155273,0,0,0,
1/21/2003,9/1/2004,1,23.8999996185303,0,0,0,
1/21/2003,10/1/2004,1,23.7800006866455,0,0,0,
1/21/2003,11/1/2004,1,23.6800003051758,0,0,1525,
1/21/2003,12/1/2004,1,23.5799999237061,23.3999996185303,23.3500003814697,572,
1/21/2003,1/1/2005,1,23.5300006866455,0,0,15,
1/21/2003,7/1/2004,1,24.2099990844727,0,0,0,
1/21/2003,4/1/2005,1,23.4500007629395,0,0,0,
1/21/2003,3/1/2005,1,23.4699993133545,0,0,0,
1/21/2003,12/1/2005,1,23.2999992370605,23.2999992370605,23.2999992370605,300,
1/21/2003,12/1/2006,1,23.1499996185303,0,0,0,
1/21/2003,12/1/2007,1,23,0,0,0,
1/21/2003,12/1/2008,1,22.9400005340576,0,0,0,
1/21/2003,12/1/2009,1,22.9400005340576,0,0,0,
1/21/2003,2/1/2003,1,34.6100006103516,35.2000007629395,33.3800010681152,67094,
1/21/2003,2/1/2005,1,23.5,0,0,0,
1/21/2003,10/1/2003,1,26.9500007629395,27,26.7000007629395,548,
1/21/2003,5/1/2005,1,23.4300003051758,0,0,0,
1/21/2003,6/1/2004,1,24.3999996185303,24.5,24.0499992370605,2081,
1/21/2003,5/1/2003,1,30.9599990844727,31.2999992370605,30.4799995422363,6717,
1/21/2003,6/1/2003,1,29.9099998474121,30.2299995422363,29.3999996185303,8813,
1/21/2003,7/1/2003,1,28.8999996185303,29.2000007629395,28.5,4390,
1/21/2003,8/1/2003,1,28.1000003814697,28.2999992370605,27.75,1720,
1/21/2003,9/1/2003,1,27.4599990844727,27.6200008392334,27.1000003814697,3726,
1/21/2003,4/1/2003,1,32.0099983215332,32.4000015258789,31.3999996185303,30942,
1/21/2003,3/1/2003,1,33.189998626709,33.4900016784668,32.3699989318848,122456,
1/21/2003,11/1/2003,1,26.5100002288818,26.4500007629395,26.25,186,
1/21/2003,12/1/2003,1,26.1599998474121,26.4699993133545,25.8999996185303,6239,
1/21/2003,1/1/2004,1,25.8199996948242,26,26,125,
1/21/2003,2/1/2004,1,25.5,25.2000007629395,25.2000007629395,41,
1/21/2003,3/1/2004,1,25.2000007629395,0,0,0,
1/21/2003,4/1/2004,1,24.9200000762939,0,0,0,
1/21/2003,5/1/2004,1,24.6499996185303,0,0,0,
1/21/2003,5/1/2003,2,0.949199974536896,0.954999983310699,0.940999984741211,1332,
1/21/2003,12/1/2003,2,0.733200013637543,0,0,0,
1/21/2003,11/1/2003,2,0.746699988842011,0,0,12,
1/21/2003,10/1/2003,2,0.769699990749359,0,0,12,
1/21/2003,9/1/2003,2,0.81470000743866,0,0,212,
1/21/2003,8/1/2003,2,0.858699977397919,0.853999972343445,0.853999972343445,27,
1/21/2003,6/1/2003,2,0.926199972629547,0.924000024795532,0.912500023841858,1010,
1/21/2003,4/1/2003,2,0.963699996471405,0.975000023841858,0.952000021934509,3370,
1/21/2003,3/1/2003,2,0.908200025558472,0.925499975681305,0.893999993801117,17224,
1/21/2003,2/1/2003,2,0.901000022888184,0.91949999332428,0.888000011444092,22367,
1/21/2003,7/1/2003,2,0.894699990749359,0.890500009059906,0.889999985694885,102,
1/21/2003,12/1/2003,3,0.754800021648407,0.759500026702881,0.75,1966,
1/21/2003,5/1/2003,3,0.796800017356873,0.802999973297119,0.78600001335144,1372,
1/21/2003,7/1/2004,3,0.654799997806549,0,0,0,
1/21/2003,6/1/2004,3,0.652800023555756,0,0,0,
1/21/2003,5/1/2004,3,0.661800026893616,0,0,0,
1/21/2003,4/1/2004,3,0.688300013542175,0,0,0,
1/21/2003,3/1/2004,3,0.715799987316132,0.722000002861023,0.722000002861023,1,
1/21/2003,2/1/2004,3,0.742799997329712,0.748499989509583,0.748499989509583,1,
1/21/2003,1/1/2004,3,0.752799987792969,0.758499979972839,0.742999970912933,55,
1/21/2003,10/1/2003,3,0.750800013542175,0.755500018596649,0.747500002384186,189,
1/21/2003,9/1/2003,3,0.748799979686737,0.744000017642975,0.742999970912933,414,
1/21/2003,8/1/2003,3,0.746800005435944,0.740000009536743,0.740000009536743,2163,
1/21/2003,2/1/2003,3,0.894699990749359,0.91540002822876,0.877499997615814,26128,
1/21/2003,6/1/2003,3,0.767300009727478,0.768999993801117,0.75900000333786,1851,
1/21/2003,7/1/2003,3,0.753799974918366,0.748499989509583,0.748499989509583,2153,
1/21/2003,4/1/2003,3,0.841300010681152,0.853200018405914,0.829999983310699,4850,
1/21/2003,3/1/2003,3,0.883300006389618,0.901000022888184,0.869499981403351,17469,
1/21/2003,11/1/2003,3,0.752799987792969,0.757499992847443,0.75,67,
1/22/2003,6/1/2005,1,23.3799991607666,0,0,0,
1/22/2003,10/1/2004,1,23.75,0,0,0,
1/22/2003,12/1/2004,1,23.5499992370605,23.5499992370605,23.5499992370605,629,
1/22/2003,1/1/2005,1,23.5,0,0,0,
1/22/2003,2/1/2005,1,23.4699993133545,0,0,0,
1/22/2003,3/1/2005,1,23.4400005340576,0,0,0,
1/22/2003,8/1/2004,1,24.0300006866455,0,0,50,
1/22/2003,5/1/2005,1,23.3999996185303,0,0,0,
1/22/2003,9/1/2004,1,23.8700008392334,0,0,150,
1/22/2003,12/1/2005,1,23.2700004577637,23.25,23.25,55,
1/22/2003,12/1/2006,1,23.1200008392334,0,0,0,
1/22/2003,12/1/2007,1,22.9699993133545,0,0,0,
1/22/2003,12/1/2008,1,22.9099998474121,0,0,0,
1/22/2003,12/1/2009,1,22.9099998474121,0,0,0,
1/22/2003,3/1/2003,1,32.8499984741211,33.439998626709,32.6500015258789,84590,
1/22/2003,4/1/2005,1,23.4200000762939,0,0,0,
1/22/2003,11/1/2003,1,26.5900001525879,26.6000003814697,26.4500007629395,800,
1/22/2003,4/1/2003,1,31.7900009155273,32.2200012207031,31.6000003814697,30435,
1/22/2003,5/1/2003,1,30.7700004577637,31.0100002288818,30.6000003814697,9624,
1/22/2003,6/1/2003,1,29.7800006866455,30.0200004577637,29.5699996948242,11165,
1/22/2003,7/1/2003,1,28.8099994659424,29,28.7000007629395,4629,
1/22/2003,8/1/2003,1,28.0400009155273,28.1700000762939,27.8999996185303,1111,
1/22/2003,11/1/2004,1,23.6499996185303,0,0,0,
1/22/2003,10/1/2003,1,26.9599990844727,27.0499992370605,26.75,2601,
1/22/2003,7/1/2004,1,24.2299995422363,0,0,25,
1/22/2003,12/1/2003,1,26.25,26.3999996185303,26.0499992370605,9053,
1/22/2003,1/1/2004,1,25.8999996185303,25.8199996948242,25.8199996948242,490,
1/22/2003,2/1/2004,1,25.5799999237061,25.5499992370605,25.5,81,
1/22/2003,3/1/2004,1,25.2800006866455,25.2000007629395,25.2000007629395,383,
1/22/2003,4/1/2004,1,24.9799995422363,0,0,100,
1/22/2003,5/1/2004,1,24.6900005340576,0,0,125,
1/22/2003,6/1/2004,1,24.4300003051758,0,0,64,
1/22/2003,9/1/2003,1,27.4400005340576,27.5499992370605,27.25,4552,
1/22/2003,7/1/2003,2,0.891099989414215,0.889999985694885,0.889999985694885,593,
1/22/2003,8/1/2003,2,0.855099976062775,0,0,110,
1/22/2003,12/1/2003,2,0.728100001811981,0,0,3,
1/22/2003,11/1/2003,2,0.741599977016449,0,0,11,
1/22/2003,9/1/2003,2,0.811100006103516,0.814000010490418,0.814000010490418,247,
1/22/2003,2/1/2003,2,0.8992999792099,0.907999992370606,0.88400000333786,23996,
1/22/2003,5/1/2003,2,0.945800006389618,0.950999975204468,0.944500029087067,1655,
1/22/2003,10/1/2003,2,0.764599978923798,0,0,31,
1/22/2003,4/1/2003,2,0.960600018501282,0.968999981880188,0.953999996185303,3588,
1/22/2003,3/1/2003,2,0.905099987983704,0.914499998092651,0.89300000667572,17375,
1/22/2003,6/1/2003,2,0.922599971294403,0.927500009536743,0.920499980449677,972,
1/22/2003,5/1/2003,3,0.796400010585785,0.800999999046326,0.788800001144409,1658,
1/22/2003,12/1/2003,3,0.753400027751923,0.755999982357025,0.754499971866608,2159,
1/22/2003,7/1/2004,3,0.653400003910065,0,0,0,
1/22/2003,6/1/2004,3,0.651400029659271,0,0,0,
1/22/2003,5/1/2004,3,0.660399973392487,0,0,0,
1/22/2003,4/1/2004,3,0.686900019645691,0,0,0,
1/22/2003,3/1/2004,3,0.714399993419647,0,0,0,
1/22/2003,2/1/2004,3,0.741400003433228,0.742500007152557,0.742500007152557,1,
1/22/2003,1/1/2004,3,0.751399993896484,0.754000008106232,0.752499997615814,124,
1/22/2003,11/1/2003,3,0.751399993896484,0.755999982357025,0.752499997615814,123,
1/22/2003,10/1/2003,3,0.749400019645691,0.750500023365021,0.750500023365021,34,
1/22/2003,9/1/2003,3,0.747399985790253,0.750999987125397,0.748499989509583,1116,
1/22/2003,8/1/2003,3,0.745400011539459,0.748499989509583,0.746500015258789,61,
1/22/2003,6/1/2003,3,0.76639997959137,0.767000019550324,0.75900000333786,1376,
1/22/2003,4/1/2003,3,0.842899978160858,0.851000010967255,0.832799971103668,5361,
1/22/2003,3/1/2003,3,0.886900007724762,0.897000014781952,0.873499989509583,21051,
1/22/2003,2/1/2003,3,0.911899983882904,0.913999974727631,0.884999990463257,25322,
1/22/2003,7/1/2003,3,0.752900004386902,0.756500005722046,0.753499984741211,1769,
1/23/2003,6/1/2005,1,23.3999996185303,0,0,1150,
1/23/2003,10/1/2004,1,23.7700004577637,0,0,0,
1/23/2003,12/1/2004,1,23.5699996948242,23.6000003814697,23.6000003814697,1795,
1/23/2003,1/1/2005,1,23.5200004577637,0,0,0,
1/23/2003,2/1/2005,1,23.4899997711182,0,0,0,
1/23/2003,3/1/2005,1,23.4599990844727,0,0,0,
1/23/2003,8/1/2004,1,24.0400009155273,0,0,0,
1/23/2003,5/1/2005,1,23.4200000762939,0,0,0,
1/23/2003,9/1/2004,1,23.8899993896484,0,0,0,
1/23/2003,12/1/2005,1,23.2900009155273,23.25,23.25,1578,
1/23/2003,12/1/2006,1,23.1399993896484,0,0,0,
1/23/2003,12/1/2007,1,22.9899997711182,0,0,0,
1/23/2003,12/1/2008,1,22.9300003051758,0,0,0,
1/23/2003,12/1/2009,1,22.9300003051758,0,0,0,
1/23/2003,3/1/2003,1,32.25,33,31.8999996185303,109024,
1/23/2003,4/1/2005,1,23.4400005340576,0,0,0,
1/23/2003,11/1/2003,1,26.5300006866455,26.6000003814697,26.5,759,
1/23/2003,4/1/2003,1,31.3899993896484,31.9500007629395,31.1499996185303,38700,
1/23/2003,5/1/2003,1,30.4599990844727,30.9500007629395,30.25,12327,
1/23/2003,6/1/2003,1,29.5499992370605,29.9599990844727,29.3999996185303,9811,
1/23/2003,7/1/2003,1,28.6399993896484,29,28.4500007629394,2733,
1/23/2003,8/1/2003,1,27.8899993896484,28.0499992370605,27.7999992370605,2238,
1/23/2003,11/1/2004,1,23.6700000762939,0,0,0,
1/23/2003,10/1/2003,1,26.8700008392334,27.0599994659424,26.7999992370605,1177,
1/23/2003,7/1/2004,1,24.2299995422363,0,0,0,
1/23/2003,12/1/2003,1,26.2099990844727,26.4500007629395,26.1000003814697,8975,
1/23/2003,1/1/2004,1,25.8700008392334,26.0599994659424,26.0100002288818,509,
1/23/2003,2/1/2004,1,25.5599994659424,0,0,858,
1/23/2003,3/1/2004,1,25.2700004577637,25.2800006866455,25.2800006866455,525,
1/23/2003,4/1/2004,1,24.9799995422363,0,0,0,
1/23/2003,5/1/2004,1,24.6900005340576,0,0,0,
1/23/2003,6/1/2004,1,24.4300003051758,24.3500003814697,24.2000007629395,1317,
1/23/2003,9/1/2003,1,27.3199996948242,27.5,27.2000007629395,2115,
1/23/2003,7/1/2003,2,0.886300027370453,0,0,913,
1/23/2003,8/1/2003,2,0.850799977779388,0,0,0,
1/23/2003,12/1/2003,2,0.727800011634827,0.727999985218048,0.727999985218048,1,
1/23/2003,11/1/2003,2,0.739799976348877,0.748000025749207,0.748000025749207,1,
1/23/2003,9/1/2003,2,0.807799994945526,0,0,915,
1/23/2003,2/1/2003,2,0.898100018501282,0.916999995708466,0.888000011444092,20720,
1/23/2003,5/1/2003,2,0.939999997615814,0.950999975204468,0.938000023365021,2500,
1/23/2003,10/1/2003,2,0.76230001449585,0,0,20,
1/23/2003,4/1/2003,2,0.954500019550324,0.968999981880188,0.952000021934509,4348,
1/23/2003,3/1/2003,2,0.901000022888184,0.920000016689301,0.893999993801117,19138,
1/23/2003,6/1/2003,2,0.91729998588562,0.91949999332428,0.913999974727631,931,
1/23/2003,5/1/2003,3,0.791100025177002,0.790000021457672,0.785000026226044,1435,
1/23/2003,12/1/2003,3,0.75110000371933,0.753000020980835,0.753000020980835,1086,
1/23/2003,7/1/2004,3,0.651099979877472,0.653400003910065,0.653400003910065,1,
1/23/2003,6/1/2004,3,0.649100005626678,0.651400029659271,0.651000022888184,8,
1/23/2003,5/1/2004,3,0.658100008964539,0,0,0,
1/23/2003,4/1/2004,3,0.684599995613098,0,0,0,
1/23/2003,3/1/2004,3,0.712100028991699,0,0,0,
1/23/2003,2/1/2004,3,0.739099979400635,0,0,0,
1/23/2003,1/1/2004,3,0.749100029468536,0.75,0.75,710,
1/23/2003,11/1/2003,3,0.749100029468536,0.746999979019165,0.746999979019165,138,
1/23/2003,10/1/2003,3,0.747099995613098,0.750500023365021,0.747500002384186,14,
1/23/2003,9/1/2003,3,0.745100021362305,0.748000025749207,0.740000009536743,301,
1/23/2003,8/1/2003,3,0.743099987506866,0.746999979019165,0.736999988555908,431,
1/23/2003,6/1/2003,3,0.762099981307983,0.768499970436096,0.749000012874603,794,
1/23/2003,4/1/2003,3,0.837100028991699,0.847000002861023,0.828999996185303,5003,
1/23/2003,3/1/2003,3,0.883099973201752,0.898000001907349,0.869000017642975,22909,
1/23/2003,2/1/2003,3,0.915300011634827,0.932500004768372,0.894999980926514,30158,
1/23/2003,7/1/2003,3,0.749599993228912,0.754999995231628,0.745000004768372,2162,
1/24/2003,6/1/2005,1,23.4699993133545,0,0,54,
1/24/2003,10/1/2004,1,23.9400005340576,0,0,5,
1/24/2003,11/1/2004,1,23.8299999237061,0,0,5,
1/24/2003,12/1/2004,1,23.7199993133545,23.5,23.5,296,
1/24/2003,1/1/2005,1,23.6499996185303,0,0,0,
1/24/2003,2/1/2005,1,23.6000003814697,0,0,0,
1/24/2003,3/1/2005,1,23.5599994659424,0,0,0,
1/24/2003,8/1/2004,1,24.2399997711182,0,0,5,
1/24/2003,5/1/2005,1,23.5,0,0,0,
1/24/2003,7/1/2004,1,24.4300003051758,0,0,5,
1/24/2003,12/1/2005,1,23.3500003814697,0,0,214,
1/24/2003,12/1/2006,1,23.2000007629395,0,0,54,
1/24/2003,12/1/2007,1,23.0499992370605,0,0,0,
1/24/2003,12/1/2008,1,22.9899997711182,0,0,0,
1/24/2003,12/1/2009,1,22.9899997711182,0,0,0,
1/24/2003,3/1/2003,1,33.2799987792969,33.3199996948242,32.1100006103516,95524,
1/24/2003,4/1/2005,1,23.5300006866455,0,0,0,
1/24/2003,12/1/2003,1,26.6100006103516,26.75,26.2000007629395,5718,
1/24/2003,4/1/2003,1,32.1599998474121,32.2200012207031,31.25,42023,
1/24/2003,5/1/2003,1,31.1200008392334,31.1499996185303,30.3700008392334,16504,
1/24/2003,6/1/2003,1,30.1299991607666,30.2000007629395,29.5,13644,
1/24/2003,7/1/2003,1,29.1900005340576,29.25,28.6499996185303,3294,
1/24/2003,8/1/2003,1,28.4099998474121,28.5,27.8999996185303,1369,
1/24/2003,9/1/2003,1,27.8099994659424,27.7600002288818,27.2700004577637,1083,
1/24/2003,9/1/2004,1,24.0799999237061,0,0,5,
1/24/2003,11/1/2003,1,26.9400005340576,26.5300006866455,26.5300006866455,232,
1/24/2003,1/1/2004,1,26.2299995422363,0,0,229,
1/24/2003,2/1/2004,1,25.8899993896484,0,0,65,
1/24/2003,3/1/2004,1,25.5699996948242,0,0,5,
1/24/2003,4/1/2004,1,25.25,0,0,55,
1/24/2003,5/1/2004,1,24.9300003051758,0,0,5,
1/24/2003,6/1/2004,1,24.6499996185303,24.6499996185303,24.6499996185303,1230,
1/24/2003,10/1/2003,1,27.3199996948242,27.25,26.9799995422363,951,
1/24/2003,7/1/2003,2,0.906499981880188,0.894999980926514,0.894999980926514,410,
1/24/2003,8/1/2003,2,0.870000004768372,0.862500011920929,0.862500011920929,32,
1/24/2003,12/1/2003,2,0.744499981403351,0,0,2,
1/24/2003,11/1/2003,2,0.757000029087067,0,0,2,
1/24/2003,10/1/2003,2,0.779999971389771,0,0,2,
1/24/2003,6/1/2003,2,0.938000023365021,0.935000002384186,0.923500001430512,657,
1/24/2003,2/1/2003,2,0.922500014305115,0.924000024795532,0.897000014781952,17956,
1/24/2003,5/1/2003,2,0.961499989032745,0.955999970436096,0.939999997615814,1302,
1/24/2003,4/1/2003,2,0.976999998092651,0.976000010967255,0.954500019550324,3893,
1/24/2003,3/1/2003,2,0.925999999046326,0.927500009536743,0.899500012397766,16662,
1/24/2003,9/1/2003,2,0.825999975204468,0,0,241,
1/24/2003,6/1/2003,3,0.778699994087219,0.783999979496002,0.760999977588654,2179,
1/24/2003,12/1/2003,3,0.765200018882751,0.75,0.75,466,
1/24/2003,6/1/2004,3,0.6632000207901,0,0,0,
1/24/2003,5/1/2004,3,0.67220002412796,0,0,0,
1/24/2003,4/1/2004,3,0.69870001077652,0,0,0,
1/24/2003,3/1/2004,3,0.726199984550476,0,0,0,
1/24/2003,2/1/2004,3,0.753199994564056,0,0,0,
1/24/2003,7/1/2004,3,0.665199995040894,0,0,0,
1/24/2003,1/1/2004,3,0.763199985027313,0,0,3,
1/24/2003,11/1/2003,3,0.763700008392334,0.747500002384186,0.747500002384186,6,
1/24/2003,10/1/2003,3,0.761699974536896,0,0,5,
1/24/2003,9/1/2003,3,0.759700000286102,0.757499992847443,0.709999978542328,545,
1/24/2003,7/1/2003,3,0.765200018882751,0.750999987125397,0.740000009536743,587,
1/24/2003,5/1/2003,3,0.808700025081635,0.800000011920929,0.786700010299683,4803,
1/24/2003,4/1/2003,3,0.857200026512146,0.857999980449677,0.83270001411438,7811,
1/24/2003,3/1/2003,3,0.90719997882843,0.910000026226044,0.878000020980835,23116,
1/24/2003,2/1/2003,3,0.950200021266937,0.953000009059906,0.908500015735626,26934,
1/24/2003,8/1/2003,3,0.758199989795685,0.754999995231628,0.709999978542328,138,
1/27/2003,6/1/2005,1,23.1800003051758,0,0,0,
1/27/2003,9/1/2004,1,23.7900009155273,0,0,0,
1/27/2003,10/1/2004,1,23.6499996185303,0,0,0,
1/27/2003,11/1/2004,1,23.5400009155273,0,0,0,
1/27/2003,1/1/2005,1,23.3600006103516,0,0,0,
1/27/2003,3/1/2005,1,23.2700004577637,0,0,0,
1/27/2003,8/1/2004,1,23.9500007629395,0,0,0,
1/27/2003,5/1/2005,1,23.2099990844727,0,0,0,
1/27/2003,12/1/2004,1,23.4300003051758,23.8199996948242,23.8199996948242,102,
1/27/2003,12/1/2005,1,23.0599994659424,0,0,0,
1/27/2003,12/1/2006,1,22.9099998474121,0,0,0,
1/27/2003,12/1/2007,1,22.7600002288818,0,0,0,
1/27/2003,12/1/2008,1,22.7000007629395,0,0,0,
1/27/2003,12/1/2009,1,22.7000007629395,0,0,0,
1/27/2003,3/1/2003,1,32.2900009155273,33.5299987792969,32.25,88859,
1/27/2003,4/1/2005,1,23.2399997711182,0,0,0,
1/27/2003,8/1/2003,1,27.9899997711182,28.4099998474121,28.1000003814697,1090,
1/27/2003,4/1/2003,1,31.3899993896484,32.4500007629395,31.2999992370605,35704,
1/27/2003,5/1/2003,1,30.4899997711182,31.2999992370605,30.5,12014,
1/27/2003,2/1/2005,1,23.3099994659424,0,0,0,
1/27/2003,7/1/2003,1,28.7199993133545,29.2600002288818,28.6499996185303,532,
1/27/2003,7/1/2004,1,24.1399993896484,0,0,0,
1/27/2003,9/1/2003,1,27.4300003051758,27.75,27.5,1236,
1/27/2003,10/1/2003,1,26.9799995422363,27.2199993133545,27,775,
1/27/2003,11/1/2003,1,26.6100006103516,0,0,633,
1/27/2003,6/1/2004,1,24.3600006103516,0,0,575,
1/27/2003,1/1/2004,1,25.9099998474121,26.1000003814697,26.1000003814697,291,
1/27/2003,2/1/2004,1,25.5699996948242,0,0,1,
1/27/2003,3/1/2004,1,25.2600002288818,0,0,501,
1/27/2003,4/1/2004,1,24.9500007629395,0,0,161,
1/27/2003,5/1/2004,1,24.6399993896484,0,0,0,
1/27/2003,12/1/2003,1,26.2800006866455,26.6000003814697,26.3500003814697,2213,
1/27/2003,6/1/2003,1,29.6000003814697,30.2600002288818,29.6000003814697,6740,
1/27/2003,3/1/2003,2,0.906700015068054,0.933899998664856,0.904999971389771,12460,
1/27/2003,12/1/2003,2,0.728500008583069,0,0,0,
1/27/2003,11/1/2003,2,0.74099999666214,0.755999982357025,0.75,2,
1/27/2003,10/1/2003,2,0.763999998569489,0,0,525,
1/27/2003,8/1/2003,2,0.852999985218048,0,0,10,
1/27/2003,9/1/2003,2,0.810000002384186,0,0,585,
1/27/2003,6/1/2003,2,0.920499980449677,0.935500025749207,0.924499988555908,1526,
1/27/2003,4/1/2003,2,0.959299981594086,0.981000006198883,0.958000004291534,4315,
1/27/2003,7/1/2003,2,0.889500021934509,0.90149998664856,0.894999980926514,417,
1/27/2003,2/1/2003,2,0.90149998664856,0.92960000038147,0.898999989032745,13615,
1/27/2003,5/1/2003,2,0.944000005722046,0.961000025272369,0.94650000333786,1756,
1/27/2003,12/1/2003,3,0.748700022697449,0.764999985694885,0.759999990463257,1360,
1/27/2003,2/1/2003,3,0.934300005435944,0.961000025272369,0.931999981403351,23771,
1/27/2003,6/1/2004,3,0.646700024604797,0,0,0,
1/27/2003,7/1/2004,3,0.648699998855591,0,0,0,
1/27/2003,5/1/2004,3,0.655700027942658,0,0,0,
1/27/2003,4/1/2004,3,0.682200014591217,0,0,0,
1/27/2003,3/1/2004,3,0.709699988365173,0,0,0,
1/27/2003,2/1/2004,3,0.736699998378754,0,0,0,
1/27/2003,1/1/2004,3,0.746699988842011,0.759999990463257,0.759999990463257,58,
1/27/2003,11/1/2003,3,0.746699988842011,0.759999990463257,0.759999990463257,4,
1/27/2003,10/1/2003,3,0.744700014591217,0.758000016212463,0.758000016212463,51,
1/27/2003,9/1/2003,3,0.742699980735779,0.754999995231628,0.746999979019165,304,
1/27/2003,8/1/2003,3,0.740700006484985,0,0,341,
1/27/2003,7/1/2003,3,0.747699975967407,0.764999985694885,0.754000008106232,281,
1/27/2003,6/1/2003,3,0.76120001077652,0.774999976158142,0.764999985694885,1424,
1/27/2003,5/1/2003,3,0.790700018405914,0.805499970912933,0.795000016689301,1655,
1/27/2003,3/1/2003,3,0.888700008392334,0.913600027561188,0.887000024318695,23548,
1/27/2003,4/1/2003,3,0.839200019836426,0.859000027179718,0.842000007629395,4581,
1/28/2003,5/1/2005,1,23.5400009155273,0,0,0,
1/28/2003,9/1/2004,1,24.1200008392334,0,0,0,
1/28/2003,10/1/2004,1,23.9799995422363,0,0,0,
1/28/2003,11/1/2004,1,23.8700008392334,0,0,0,
1/28/2003,1/1/2005,1,23.6900005340576,23.6499996185303,23.6499996185303,1,
1/28/2003,3/1/2003,1,32.6699981689453,32.8400001525879,32.2900009155273,56606,
1/28/2003,8/1/2004,1,24.2800006866455,24.1399993896484,24.1399993896484,24,
1/28/2003,4/1/2005,1,23.5699996948242,23.4699993133545,23.4699993133545,25,
1/28/2003,12/1/2004,1,23.7600002288818,0,0,364,
1/28/2003,6/1/2005,1,23.5100002288818,0,0,0,
1/28/2003,12/1/2005,1,23.3899993896484,23.2999992370605,23.2999992370605,470,
1/28/2003,12/1/2006,1,23.2399997711182,0,0,50,
1/28/2003,12/1/2007,1,23.0900001525879,0,0,50,
1/28/2003,12/1/2008,1,23.0300006866455,0,0,0,
1/28/2003,12/1/2009,1,23.0300006866455,0,0,0,
1/28/2003,3/1/2005,1,23.6000003814697,0,0,25,
1/28/2003,7/1/2003,1,29.1800003051758,29.25,29,2794,
1/28/2003,4/1/2003,1,31.8199996948242,31.9200000762939,31.3899993896484,42865,
1/28/2003,2/1/2005,1,23.6399993896484,0,0,0,
1/28/2003,6/1/2003,1,30.0699996948242,30.1000003814697,29.7999992370605,8581,
1/28/2003,7/1/2004,1,24.4699993133545,24.3299999237061,24.3299999237061,105,
1/28/2003,8/1/2003,1,28.4500007629394,28.3999996185303,28.3799991607666,465,
1/28/2003,9/1/2003,1,27.8899993896484,27.7999992370605,27.6499996185303,1911,
1/28/2003,10/1/2003,1,27.4300003051758,27.3799991607666,27.3799991607666,1459,
1/28/2003,11/1/2003,1,27.0499992370605,26.9500007629395,26.9500007629395,1120,
1/28/2003,1/1/2004,1,26.3199996948242,26.1200008392334,26.1200008392334,100,
1/28/2003,2/1/2004,1,25.9699993133545,0,0,20,
1/28/2003,3/1/2004,1,25.6499996185303,0,0,25,
1/28/2003,4/1/2004,1,25.3199996948242,0,0,0,
1/28/2003,5/1/2004,1,24.9899997711182,24.8299999237061,24.8299999237061,115,
1/28/2003,6/1/2004,1,24.7000007629395,24.5499992370605,24.5499992370605,1288,
1/28/2003,12/1/2003,1,26.7099990844727,26.7700004577637,26.5,5641,
1/28/2003,5/1/2003,1,30.9400005340576,31,30.6299991607666,13605,
1/28/2003,5/1/2003,2,0.961199998855591,0.958999991416931,0.953999996185303,1495,
1/28/2003,12/1/2003,2,0.745700001716614,0,0,0,
1/28/2003,11/1/2003,2,0.758199989795685,0.754999995231628,0.754999995231628,1,
1/28/2003,10/1/2003,2,0.781199991703033,0,0,260,
1/28/2003,9/1/2003,2,0.827199995517731,0,0,530,
1/28/2003,8/1/2003,2,0.870199978351593,0.862999975681305,0.862999975681305,1,
1/28/2003,6/1/2003,2,0.937699973583221,0.934000015258789,0.927999973297119,974,
1/28/2003,4/1/2003,2,0.976700007915497,0.976499974727631,0.964999973773956,7154,
1/28/2003,3/1/2003,2,0.928200006484985,0.929000020027161,0.906000018119812,18004,
1/28/2003,2/1/2003,2,0.927200019359589,0.929000020027161,0.903500020503998,18535,
1/28/2003,7/1/2003,2,0.906700015068054,0.907999992370606,0.899999976158142,244,
1/28/2003,12/1/2003,3,0.765999972820282,0.762000024318695,0.758000016212463,1168,
1/28/2003,2/1/2003,3,0.930400013923645,0.941999971866608,0.921999990940094,25123,
1/28/2003,6/1/2004,3,0.663999974727631,0.662500023841858,0.662500023841858,138,
1/28/2003,7/1/2004,3,0.666000008583069,0.664499998092651,0.664499998092651,17,
1/28/2003,5/1/2004,3,0.672999978065491,0.671500027179718,0.671500027179718,58,
1/28/2003,4/1/2004,3,0.699500024318695,0.698000013828278,0.698000013828278,3,
1/28/2003,3/1/2004,3,0.726999998092651,0.723999977111816,0.723999977111816,5,
1/28/2003,2/1/2004,3,0.754000008106232,0.75,0.75,11,
1/28/2003,1/1/2004,3,0.763999998569489,0.759999990463257,0.759999990463257,146,
1/28/2003,11/1/2003,3,0.763999998569489,0.759999990463257,0.759999990463257,56,
1/28/2003,10/1/2003,3,0.762000024318695,0.758000016212463,0.758000016212463,56,
1/28/2003,9/1/2003,3,0.759999990463257,0.759999990463257,0.754000008106232,168,
1/28/2003,8/1/2003,3,0.758000016212463,0.757499992847443,0.754999995231628,91,
1/28/2003,7/1/2003,3,0.764999985694885,0.764999985694885,0.762000024318695,1179,
1/28/2003,6/1/2003,3,0.778500020503998,0.77700001001358,0.764999985694885,1806,
1/28/2003,5/1/2003,3,0.807500004768372,0.805000007152557,0.800499975681305,3837,
1/28/2003,3/1/2003,3,0.898000001907349,0.899999976158142,0.888000011444092,25323,
1/28/2003,4/1/2003,3,0.852500021457672,0.855000019073486,0.83899998664856,5618,
1/29/2003,5/1/2005,1,23.7700004577637,0,0,0,
1/29/2003,9/1/2004,1,24.3999996185303,0,0,100,
1/29/2003,10/1/2004,1,24.2399997711182,0,0,0,
1/29/2003,11/1/2004,1,24.1100006103516,0,0,25,
1/29/2003,12/1/2004,1,23.9899997711182,23.8500003814697,23.8299999237061,2272,
1/29/2003,1/1/2005,1,23.9200000762939,0,0,325,
1/29/2003,2/1/2005,1,23.8700008392334,0,0,0,
1/29/2003,8/1/2004,1,24.5799999237061,0,0,0,
1/29/2003,4/1/2005,1,23.7999992370605,0,0,0,
1/29/2003,12/1/2008,1,23.2600002288818,0,0,0,
1/29/2003,6/1/2005,1,23.7399997711182,0,0,300,
1/29/2003,12/1/2005,1,23.6200008392334,0,0,1400,
1/29/2003,12/1/2006,1,23.4699993133545,0,0,0,
1/29/2003,12/1/2007,1,23.3199996948242,0,0,0,
1/29/2003,12/1/2009,1,23.2600002288818,0,0,0,
1/29/2003,3/1/2003,1,33.6300010681152,33.8499984741211,32.2999992370605,98104,
1/29/2003,3/1/2005,1,23.8299999237061,0,0,0,
1/29/2003,9/1/2003,1,28.3899993896484,28.3999996185303,27.8700008392334,2406,
1/29/2003,5/1/2003,1,31.7199993133545,31.8999996185303,30.7800006866455,18334,
1/29/2003,4/1/2003,1,32.7099990844727,32.9500007629395,31.5599994659424,46696,
1/29/2003,6/1/2003,1,30.75,30.8999996185303,29.9500007629395,17955,
1/29/2003,7/1/2004,1,24.7900009155273,0,0,20,
1/29/2003,8/1/2003,1,29,29.1000003814697,28.5200004577637,1532,
1/29/2003,10/1/2003,1,27.9099998474121,27.8400001525879,27.3999996185303,1344,
1/29/2003,11/1/2003,1,27.5100002288818,27.3600006103516,27.1499996185303,180,
1/29/2003,12/1/2003,1,27.1499996185303,27.2000007629395,26.7800006866455,10022,
1/29/2003,1/1/2004,1,26.7399997711182,26.6599998474121,26.3899993896484,833,
1/29/2003,2/1/2004,1,26.3700008392334,26.0599994659424,25.8999996185303,62,
1/29/2003,3/1/2004,1,26.0300006866455,25.9500007629395,25.9500007629395,950,
1/29/2003,4/1/2004,1,25.6900005340576,0,0,210,
1/29/2003,5/1/2004,1,25.3500003814697,0,0,1050,
1/29/2003,6/1/2004,1,25.0400009155273,24.7800006866455,24.75,3691,
1/29/2003,7/1/2003,1,29.7800006866455,29.8999996185303,29.0799999237061,4933,
1/29/2003,5/1/2003,2,0.990599989891052,0.991999983787537,0.957899987697601,3395,
1/29/2003,12/1/2003,2,0.754599988460541,0,0,150,
1/29/2003,11/1/2003,2,0.768599987030029,0.785000026226044,0.785000026226044,1,
1/29/2003,10/1/2003,2,0.793099999427795,0,0,0,
1/29/2003,9/1/2003,2,0.841600000858307,0.841000020503998,0.837000012397766,437,
1/29/2003,8/1/2003,2,0.888100028038025,0,0,114,
1/29/2003,6/1/2003,2,0.963100016117096,0.96399998664856,0.942499995231628,3122,
1/29/2003,4/1/2003,2,1.01059997081757,1.00999999046326,0.971099972724915,12084,
1/29/2003,3/1/2003,2,0.970099985599518,0.972000002861023,0.923500001430512,32980,
1/29/2003,2/1/2003,2,0.971300005912781,0.972000002861023,0.921999990940094,16943,
1/29/2003,7/1/2003,2,0.928099989891052,0.926999986171722,0.910000026226044,682,
1/29/2003,12/1/2003,3,0.7814000248909,0.776000022888184,0.776000022888184,2079,
1/29/2003,8/1/2003,3,0.77539998292923,0.77649998664856,0.759999990463257,616,
1/29/2003,7/1/2004,3,0.668900012969971,0.669000029563904,0.669000029563904,8,
1/29/2003,6/1/2004,3,0.668900012969971,0,0,7,
1/29/2003,5/1/2004,3,0.680400013923645,0,0,0,
1/29/2003,4/1/2004,3,0.708899974822998,0,0,0,
1/29/2003,3/1/2004,3,0.738399982452393,0,0,0,
1/29/2003,2/1/2004,3,0.767400026321411,0,0,0,
1/29/2003,1/1/2004,3,0.778400003910065,0.773999989032745,0.763999998569489,87,
1/29/2003,2/1/2003,3,0.971300005912781,0.975000023841858,0.927999973297119,27948,
1/29/2003,9/1/2003,3,0.776899993419647,0.777499973773956,0.762000024318695,1345,
1/29/2003,11/1/2003,3,0.779900014400482,0.781000018119812,0.781000018119812,86,
1/29/2003,7/1/2003,3,0.783399999141693,0.779500007629395,0.767000019550324,955,
1/29/2003,6/1/2003,3,0.798399984836578,0.795499980449677,0.779999971389771,3650,
1/29/2003,5/1/2003,3,0.82940000295639,0.828000009059906,0.805999994277954,4675,
1/29/2003,4/1/2003,3,0.879400014877319,0.880999982357025,0.850000023841858,10966,
1/29/2003,3/1/2003,3,0.932399988174439,0.935000002384186,0.892499983310699,32542,
1/29/2003,10/1/2003,3,0.778400003910065,0.779500007629395,0.771000027656555,6,
1/30/2003,6/1/2005,1,23.8299999237061,0,0,30,
1/30/2003,9/1/2004,1,24.5300006866455,0,0,0,
1/30/2003,10/1/2004,1,24.3500003814697,0,0,550,
1/30/2003,11/1/2004,1,24.2199993133545,0,0,0,
1/30/2003,1/1/2005,1,24.0300006866455,0,0,0,
1/30/2003,3/1/2005,1,23.9300003051758,0,0,0,
1/30/2003,8/1/2004,1,24.7399997711182,0,0,0,
1/30/2003,5/1/2005,1,23.8600006103516,0,0,0,
1/30/2003,12/1/2004,1,24.1000003814697,23.8999996185303,23.7999992370605,2624,
1/30/2003,12/1/2005,1,23.7000007629395,0,0,1150,
1/30/2003,12/1/2006,1,23.5499992370605,0,0,500,
1/30/2003,12/1/2007,1,23.3999996185303,0,0,0,
1/30/2003,12/1/2008,1,23.3400001525879,0,0,0,
1/30/2003,12/1/2009,1,23.3400001525879,0,0,0,
1/30/2003,3/1/2003,1,33.8499984741211,33.9500007629395,33.3400001525879,61889,
1/30/2003,4/1/2005,1,23.8899993896484,0,0,0,
1/30/2003,8/1/2003,1,29.2099990844727,29.1499996185303,28.9899997711182,1180,
1/30/2003,4/1/2003,1,32.9599990844727,33.0999984741211,32.4799995422363,44874,
1/30/2003,5/1/2003,1,31.9500007629395,32.0499992370605,31.5200004577637,16834,
1/30/2003,2/1/2005,1,23.9799995422363,0,0,0,
1/30/2003,7/1/2003,1,29.9899997711182,30,29.7800006866455,5319,
1/30/2003,7/1/2004,1,24.9599990844727,0,0,0,
1/30/2003,9/1/2003,1,28.6000003814697,28.5499992370605,28.3400001525879,2558,
1/30/2003,10/1/2003,1,28.1200008392334,28,27.8199996948242,844,
1/30/2003,11/1/2003,1,27.7299995422363,27.6000003814697,27.4799995422363,266,
1/30/2003,6/1/2004,1,25.2199993133545,25.1499996185303,24.9899997711182,815,
1/30/2003,1/1/2004,1,26.9500007629395,26.8999996185303,26.7900009155273,443,
1/30/2003,2/1/2004,1,26.5599994659424,26.4200000762939,26.3799991607666,65,
1/30/2003,3/1/2004,1,26.2199993133545,26.1000003814697,26.1000003814697,193,
1/30/2003,4/1/2004,1,25.8799991607666,0,0,15,
1/30/2003,5/1/2004,1,25.5400009155273,0,0,15,
1/30/2003,12/1/2003,1,27.3799991607666,27.2999992370605,27.0200004577637,2889,
1/30/2003,6/1/2003,1,30.9599990844727,31.0499992370605,30.6000003814697,10409,
1/30/2003,9/1/2003,2,0.8439000248909,0,0,205,
1/30/2003,7/1/2003,2,0.931400001049042,0.931999981403351,0.920000016689301,687,
1/30/2003,12/1/2003,2,0.756399989128113,0,0,85,
1/30/2003,10/1/2003,2,0.794900000095367,0.794000029563904,0.794000029563904,50,
1/30/2003,8/1/2003,2,0.890900015830994,0,0,50,
1/30/2003,5/1/2003,2,0.994899988174439,0.995500028133392,0.985000014305115,2728,
1/30/2003,2/1/2003,2,0.986899971961975,0.995000004768372,0.964999973773956,17100,
1/30/2003,4/1/2003,2,1.01689994335175,1.01750004291534,1.00499999523163,6522,
1/30/2003,6/1/2003,2,0.966400027275085,0.966000020503998,0.955999970436096,847,
1/30/2003,3/1/2003,2,0.97790002822876,0.982500016689301,0.961000025272369,27681,
1/30/2003,11/1/2003,2,0.770399987697601,0,0,0,
1/30/2003,12/1/2003,3,0.782999992370606,0.777999997138977,0.777999997138977,1063,
1/30/2003,2/1/2003,3,0.980499982833862,0.985000014305115,0.961000025272369,22274,
1/30/2003,6/1/2004,3,0.670499980449677,0.669000029563904,0.669000029563904,4,
1/30/2003,7/1/2004,3,0.670499980449677,0,0,0,
1/30/2003,5/1/2004,3,0.681999981403351,0,0,0,
1/30/2003,4/1/2004,3,0.710500001907349,0,0,0,
1/30/2003,3/1/2004,3,0.740000009536743,0,0,0,
1/30/2003,2/1/2004,3,0.768999993801117,0,0,0,
1/30/2003,1/1/2004,3,0.779999971389771,0,0,5,
1/30/2003,11/1/2003,3,0.782000005245209,0.778500020503998,0.778500020503998,35,
1/30/2003,10/1/2003,3,0.780499994754791,0,0,45,
1/30/2003,9/1/2003,3,0.778999984264374,0.772499978542328,0.772499978542328,933,
1/30/2003,8/1/2003,3,0.777499973773956,0.773000001907349,0.769999980926514,463,
1/30/2003,7/1/2003,3,0.78549998998642,0.785000026226044,0.773599982261658,1087,
1/30/2003,6/1/2003,3,0.800999999046326,0.798500001430512,0.791999995708466,1236,
1/30/2003,5/1/2003,3,0.833500027656555,0.829999983310699,0.82260000705719,2318,
1/30/2003,3/1/2003,3,0.941999971866608,0.944999992847443,0.925000011920929,23354,
1/30/2003,4/1/2003,3,0.886500000953674,0.885999977588654,0.873499989509583,5597,
1/31/2003,6/1/2005,1,23.6700000762939,23.6299991607666,23.6299991607666,330,
1/31/2003,9/1/2004,1,24.3999996185303,0,0,500,
1/31/2003,10/1/2004,1,24.2099990844727,0,0,0,
1/31/2003,11/1/2004,1,24.0699996948242,0,0,0,
1/31/2003,1/1/2005,1,23.8700008392334,0,0,0,
1/31/2003,3/1/2005,1,23.7700004577637,0,0,0,
1/31/2003,8/1/2004,1,24.6200008392334,0,0,0,
1/31/2003,5/1/2005,1,23.7000007629395,0,0,0,
1/31/2003,12/1/2004,1,23.9400005340576,24,23.8999996185303,2273,
1/31/2003,12/1/2005,1,23.5400009155273,0,0,0,
1/31/2003,12/1/2006,1,23.3899993896484,0,0,68,
1/31/2003,12/1/2007,1,23.2399997711182,0,0,0,
1/31/2003,12/1/2008,1,23.1800003051758,0,0,0,
1/31/2003,12/1/2009,1,23.1800003051758,0,0,0,
1/31/2003,3/1/2003,1,33.5099983215332,33.8800010681152,33.2999992370605,92521,
1/31/2003,4/1/2005,1,23.7299995422363,0,0,0,
1/31/2003,8/1/2003,1,29.1399993896484,29.2999992370605,29.0100002288818,2417,
1/31/2003,4/1/2003,1,32.7400016784668,33.0999984741211,32.5499992370605,49120,
1/31/2003,5/1/2003,1,31.7999992370605,32.0499992370605,31.5499992370605,14827,
1/31/2003,2/1/2005,1,23.8199996948242,0,0,0,
1/31/2003,7/1/2003,1,29.9200000762939,30.1700000762939,29.7000007629394,3919,
1/31/2003,7/1/2004,1,24.8600006103516,24.7700004577637,24.7700004577637,315,
1/31/2003,9/1/2003,1,28.5300006866455,28.6599998474121,28.2999992370605,2282,
1/31/2003,10/1/2003,1,28.0499992370605,28.1499996185303,27.9500007629395,391,
1/31/2003,11/1/2003,1,27.6599998474121,27.75,27.5699996948242,562,
1/31/2003,6/1/2004,1,25.1200008392334,25.1800003051758,25.0300006866455,2136,
1/31/2003,1/1/2004,1,26.8700008392334,27.0499992370605,27.0499992370605,244,
1/31/2003,2/1/2004,1,26.4699993133545,26.3999996185303,26.3999996185303,14,
1/31/2003,3/1/2004,1,26.1200008392334,26.1800003051758,26.1800003051758,110,
1/31/2003,4/1/2004,1,25.7800006866455,0,0,0,
1/31/2003,5/1/2004,1,25.4400005340576,25.3500003814697,25.3500003814697,15,
1/31/2003,12/1/2003,1,27.3099994659424,27.5400009155273,27.1499996185303,5989,
1/31/2003,6/1/2003,1,30.8600006103516,31.1000003814697,30.5799999237061,12574,
1/31/2003,11/1/2003,2,0.772000014781952,0,0,25,
1/31/2003,8/1/2003,2,0.891499996185303,0,0,190,
1/31/2003,12/1/2003,2,0.758000016212463,0,0,125,
1/31/2003,10/1/2003,2,0.796500027179718,0,0,50,
1/31/2003,9/1/2003,2,0.84500002861023,0,0,275,
1/31/2003,6/1/2003,2,0.965499997138977,0.968999981880188,0.959999978542328,1580,
1/31/2003,5/1/2003,2,0.992500007152557,0.996999979019165,0.982999980449677,1553,
1/31/2003,4/1/2003,2,1.01300001144409,1.01999998092651,1.00499999523163,6219,
1/31/2003,2/1/2003,2,0.975600004196167,0.986999988555908,0.964999973773956,10289,
1/31/2003,3/1/2003,2,0.966000020503998,0.977500021457672,0.95550000667572,28382,
1/31/2003,7/1/2003,2,0.931500017642975,0.925000011920929,0.922500014305115,170,
1/31/2003,12/1/2003,3,0.784099996089935,0.78600001335144,0.78600001335144,709,
1/31/2003,2/1/2003,3,0.95880001783371,0.980499982833862,0.948000013828278,20476,
1/31/2003,6/1/2004,3,0.671599984169006,0,0,0,
1/31/2003,7/1/2004,3,0.671599984169006,0,0,0,
1/31/2003,5/1/2004,3,0.683099985122681,0,0,0,
1/31/2003,4/1/2004,3,0.711600005626678,0,0,0,
1/31/2003,3/1/2004,3,0.741100013256073,0,0,1,
1/31/2003,2/1/2004,3,0.770099997520447,0,0,3,
1/31/2003,1/1/2004,3,0.7810999751091,0.779999971389771,0.779999971389771,398,
1/31/2003,11/1/2003,3,0.782599985599518,0.782000005245209,0.782000005245209,133,
1/31/2003,10/1/2003,3,0.780600011348724,0,0,25,
1/31/2003,9/1/2003,3,0.779100000858307,0.773000001907349,0.772499978542328,95,
1/31/2003,8/1/2003,3,0.777599990367889,0.778999984264374,0.774999976158142,445,
1/31/2003,7/1/2003,3,0.784600019454956,0.787000000476837,0.777999997138977,1554,
1/31/2003,6/1/2003,3,0.799600005149841,0.807500004768372,0.787999987602234,2670,
1/31/2003,5/1/2003,3,0.830600023269653,0.833500027656555,0.824999988079071,2455,
1/31/2003,3/1/2003,3,0.932600021362305,0.944999992847443,0.930000007152557,27487,
1/31/2003,4/1/2003,3,0.881600022315979,0.888000011444092,0.873499989509583,6008,
2/3/2003,6/1/2005,1,23.6900005340576,0,0,57,
2/3/2003,9/1/2004,1,24.3999996185303,0,0,0,
2/3/2003,10/1/2004,1,24.2199993133545,0,0,0,
2/3/2003,11/1/2004,1,24.0900001525879,0,0,0,
2/3/2003,1/1/2005,1,23.8899993896484,0,0,0,
2/3/2003,3/1/2005,1,23.7900009155273,0,0,0,
2/3/2003,8/1/2004,1,24.6100006103516,0,0,0,
2/3/2003,5/1/2005,1,23.7199993133545,0,0,0,
2/3/2003,12/1/2004,1,23.9599990844727,24.0499992370605,24,117,
2/3/2003,12/1/2005,1,23.5599994659424,0,0,0,
2/3/2003,12/1/2006,1,23.4099998474121,0,0,0,
2/3/2003,12/1/2007,1,23.2600002288818,0,0,0,
2/3/2003,12/1/2008,1,23.2000007629395,0,0,0,
2/3/2003,12/1/2009,1,23.2000007629395,0,0,0,
2/3/2003,3/1/2003,1,32.7599983215332,33.4700012207031,32.6500015258789,74746,
2/3/2003,4/1/2005,1,23.75,0,0,0,
2/3/2003,8/1/2003,1,28.9599990844727,29.1000003814697,28.8500003814697,2130,
2/3/2003,4/1/2003,1,32.1599998474121,32.7299995422363,32.0999984741211,36039,
2/3/2003,5/1/2003,1,31.3400001525879,31.7999992370605,31.25,15773,
2/3/2003,2/1/2005,1,23.8400001525879,0,0,0,
2/3/2003,7/1/2003,1,29.7000007629394,29.9599990844727,29.75,2963,
2/3/2003,7/1/2004,1,24.8400001525879,0,0,0,
2/3/2003,9/1/2003,1,28.3799991607666,28.5100002288818,28.2700004577637,1532,
2/3/2003,10/1/2003,1,27.9300003051758,28.1000003814697,27.9500007629395,156,
2/3/2003,11/1/2003,1,27.5599994659424,27.6900005340576,27.6399993896484,450,
2/3/2003,6/1/2004,1,25.0900001525879,0,0,80,
2/3/2003,1/1/2004,1,26.7900009155273,27,26.8500003814697,601,
2/3/2003,2/1/2004,1,26.3999996185303,0,0,0,
2/3/2003,3/1/2004,1,26.0599994659424,0,0,0,
2/3/2003,4/1/2004,1,25.7299995422363,0,0,0,
2/3/2003,5/1/2004,1,25.3999996185303,0,0,0,
2/3/2003,12/1/2003,1,27.2199993133545,27.3999996185303,27.2000007629395,3485,
2/3/2003,6/1/2003,1,30.5200004577637,30.9599990844727,30.4500007629395,9576,
2/3/2003,10/1/2003,2,0.788299977779388,0,0,225,
2/3/2003,8/1/2003,2,0.882300019264221,0,0,0,
2/3/2003,11/1/2003,2,0.763800024986267,0,0,0,
2/3/2003,9/1/2003,2,0.836300015449524,0,0,126,
2/3/2003,6/1/2003,2,0.955799996852875,0.955999970436096,0.950500011444092,1484,
2/3/2003,5/1/2003,2,0.984300017356873,0.987999975681305,0.978999972343445,2781,
2/3/2003,3/1/2003,2,0.956799983978272,0.966499984264374,0.945999979972839,16753,
2/3/2003,4/1/2003,2,1.00479996204376,1.01300001144409,0.996999979019165,7093,
2/3/2003,7/1/2003,2,0.921800017356873,0.925000011920929,0.916999995708466,398,
2/3/2003,12/1/2003,2,0.749800026416779,0,0,50,
2/3/2003,1/1/2004,3,0.770699977874756,0.777499973773956,0.777499973773956,111,
2/3/2003,3/1/2003,3,0.918099999427795,0.930400013923645,0.915000021457672,22505,
2/3/2003,7/1/2004,3,0.661199986934662,0,0,3,
2/3/2003,8/1/2004,3,0.66619998216629,0,0,0,
2/3/2003,6/1/2004,3,0.661199986934662,0,0,3,
2/3/2003,5/1/2004,3,0.672699987888336,0,0,3,
2/3/2003,4/1/2004,3,0.701200008392334,0,0,3,
2/3/2003,3/1/2004,3,0.730700016021729,0,0,3,
2/3/2003,2/1/2004,3,0.759700000286102,0,0,107,
2/3/2003,12/1/2003,3,0.773699998855591,0,0,559,
2/3/2003,11/1/2003,3,0.772199988365173,0.777499973773956,0.777499973773956,111,
2/3/2003,10/1/2003,3,0.77020001411438,0,0,0,
2/3/2003,9/1/2003,3,0.768700003623962,0.773999989032745,0.767000019550324,255,
2/3/2003,8/1/2003,3,0.767199993133545,0.772499978542328,0.772499978542328,309,
2/3/2003,7/1/2003,3,0.773699998855591,0.778500020503998,0.777499973773956,491,
2/3/2003,6/1/2003,3,0.788699984550476,0.796999990940094,0.790000021457672,1964,
2/3/2003,4/1/2003,3,0.86870002746582,0.878000020980835,0.867500007152557,10701,
2/3/2003,5/1/2003,3,0.818700015544891,0.824999988079071,0.816999971866608,3236,
2/4/2003,6/1/2005,1,23.9899997711182,0,0,0,
2/4/2003,9/1/2004,1,24.6900005340576,24.4500007629395,24.4500007629395,50,
2/4/2003,10/1/2004,1,24.5100002288818,0,0,0,
2/4/2003,11/1/2004,1,24.3799991607666,0,0,720,
2/4/2003,1/1/2005,1,24.1700000762939,0,0,100,
2/4/2003,3/1/2005,1,24.0799999237061,0,0,0,
2/4/2003,8/1/2004,1,24.9200000762939,0,0,0,
2/4/2003,5/1/2005,1,24.0200004577637,0,0,0,
2/4/2003,12/1/2004,1,24.25,24.1000003814697,23.9799995422363,4775,
2/4/2003,12/1/2005,1,23.8600006103516,0,0,1050,
2/4/2003,12/1/2006,1,23.7099990844727,0,0,100,
2/4/2003,12/1/2007,1,23.5599994659424,0,0,0,
2/4/2003,12/1/2008,1,23.5,0,0,0,
2/4/2003,12/1/2009,1,23.5,0,0,0,
2/4/2003,3/1/2003,1,33.5800018310547,33.7200012207031,32.5499992370605,81566,
2/4/2003,4/1/2005,1,24.0499992370605,0,0,0,
2/4/2003,8/1/2003,1,29.4799995422363,29.5200004577637,29,2223,
2/4/2003,4/1/2003,1,32.9099998474121,33.0499992370605,32,43435,
2/4/2003,5/1/2003,1,32.0400009155273,32.0999984741211,31.2099990844727,19294,
2/4/2003,2/1/2005,1,24.1200008392334,23.8500003814697,23.8500003814697,10,
2/4/2003,7/1/2003,1,30.2700004577637,30.3500003814697,29.6900005340576,7125,
2/4/2003,7/1/2004,1,25.1700000762939,0,0,0,
2/4/2003,9/1/2003,1,28.8600006103516,28.8500003814697,28.4500007629394,2692,
2/4/2003,10/1/2003,1,28.3799991607666,28.3299999237061,27.9799995422363,671,
2/4/2003,11/1/2003,1,28,27.9799995422363,27.8600006103516,481,
2/4/2003,6/1/2004,1,25.4400005340576,25.2000007629395,25.2000007629395,2186,
2/4/2003,1/1/2004,1,27.2099990844727,27.1000003814697,27.0699996948242,366,
2/4/2003,2/1/2004,1,26.8099994659424,26.6700000762939,26.4599990844727,53,
2/4/2003,3/1/2004,1,26.4599990844727,26.3199996948242,26.3199996948242,53,
2/4/2003,4/1/2004,1,26.1100006103516,25.7999992370605,25.7999992370605,616,
2/4/2003,5/1/2004,1,25.7700004577637,0,0,0,
2/4/2003,12/1/2003,1,27.6499996185303,27.6499996185303,27.2199993133545,4689,
2/4/2003,6/1/2003,1,31.1499996185303,31.25,30.4799995422363,11919,
2/4/2003,10/1/2003,2,0.804000020027161,0,0,0,
2/4/2003,8/1/2003,2,0.901000022888184,0,0,320,
2/4/2003,11/1/2003,2,0.778999984264374,0,0,1,
2/4/2003,9/1/2003,2,0.853500008583069,0,0,434,
2/4/2003,6/1/2003,2,0.981000006198883,0.974500000476837,0.968500018119812,1579,
2/4/2003,5/1/2003,2,1.01450002193451,1.01549994945526,0.984000027179718,3526,
2/4/2003,3/1/2003,2,1.00059998035431,1.00199997425079,0.955999970436096,27993,
2/4/2003,4/1/2003,2,1.04050004482269,1.04200005531311,1.00399994850159,10512,
2/4/2003,7/1/2003,2,0.943000018596649,0.930499970912933,0.930000007152557,602,
2/4/2003,12/1/2003,2,0.764500021934509,0,0,130,
2/4/2003,1/1/2004,3,0.787999987602234,0.784500002861023,0.784500002861023,1,
2/4/2003,3/1/2003,3,0.961899995803833,0.967000007629395,0.913100004196167,28153,
2/4/2003,7/1/2004,3,0.675999999046326,0,0,0,
2/4/2003,8/1/2004,3,0.680999994277954,0,0,0,
2/4/2003,6/1/2004,3,0.675999999046326,0,0,0,
2/4/2003,5/1/2004,3,0.688000023365021,0,0,0,
2/4/2003,4/1/2004,3,0.717000007629395,0,0,50,
2/4/2003,3/1/2004,3,0.746999979019165,0.742999970912933,0.742999970912933,51,
2/4/2003,2/1/2004,3,0.77649998664856,0.76800000667572,0.76800000667572,51,
2/4/2003,12/1/2003,3,0.791499972343445,0.787500023841858,0.787500023841858,804,
2/4/2003,11/1/2003,3,0.790499985218048,0,0,1,
2/4/2003,10/1/2003,3,0.788999974727631,0.78600001335144,0.78600001335144,3,
2/4/2003,9/1/2003,3,0.787999987602234,0.782000005245209,0.779999971389771,630,
2/4/2003,8/1/2003,3,0.787000000476837,0.782000005245209,0.77700001001358,430,
2/4/2003,7/1/2003,3,0.79449999332428,0.788999974727631,0.787999987602234,782,
2/4/2003,6/1/2003,3,0.810999989509583,0.805000007152557,0.800000011920929,2148,
2/4/2003,4/1/2003,3,0.900499999523163,0.902999997138977,0.867500007152557,14297,
2/4/2003,5/1/2003,3,0.843999981880188,0.84500002861023,0.818499982357025,4232,
2/5/2003,6/1/2005,1,24.0699996948242,0,0,0,
2/5/2003,9/1/2004,1,24.7999992370605,0,0,300,
2/5/2003,10/1/2004,1,24.6000003814697,0,0,0,
2/5/2003,11/1/2004,1,24.4599990844727,0,0,25,
2/5/2003,1/1/2005,1,24.25,0,0,25,
2/5/2003,3/1/2005,1,24.1599998474121,0,0,0,
2/5/2003,8/1/2004,1,25.0400009155273,0,0,0,
2/5/2003,5/1/2005,1,24.1000003814697,0,0,0,
2/5/2003,12/1/2004,1,24.3299999237061,24,24,1668,
2/5/2003,12/1/2005,1,23.9400005340576,0,0,100,
2/5/2003,12/1/2006,1,23.7900009155273,0,0,250,
2/5/2003,12/1/2007,1,23.6399993896484,0,0,0,
2/5/2003,12/1/2008,1,23.5799999237061,23.5,23.4500007629395,750,
2/5/2003,12/1/2009,1,23.5799999237061,0,0,0,
2/5/2003,3/1/2003,1,33.9300003051758,34.2799987792969,33.1199989318848,88323,
2/5/2003,4/1/2005,1,24.1299991607666,0,0,0,
2/5/2003,8/1/2003,1,29.75,29.8500003814697,29.2999992370605,2655,
2/5/2003,4/1/2003,1,33.2700004577637,33.6199989318848,32.1800003051758,56140,
2/5/2003,5/1/2003,1,32.3699989318848,32.6500015258789,31.75,19137,
2/5/2003,2/1/2005,1,24.2000007629395,0,0,0,
2/5/2003,7/1/2003,1,30.5499992370605,30.75,30.1599998474121,2823,
2/5/2003,7/1/2004,1,25.2999992370605,25.1700000762939,25.1700000762939,10,
2/5/2003,9/1/2003,1,29.1000003814697,29.2000007629395,28.8500003814697,3997,
2/5/2003,10/1/2003,1,28.6000003814697,28.6299991607666,28.3199996948242,2171,
2/5/2003,11/1/2003,1,28.2099990844727,28.2000007629395,27.7999992370605,1294,
2/5/2003,6/1/2004,1,25.5799999237061,25.4599990844727,25.4400005340576,1567,
2/5/2003,1/1/2004,1,27.4099998474121,27.4500007629395,27.2000007629395,1117,
2/5/2003,2/1/2004,1,26.9899997711182,27.0200004577637,26.8899993896484,98,
2/5/2003,3/1/2004,1,26.6299991607666,26.6700000762939,26.3999996185303,16,
2/5/2003,4/1/2004,1,26.2700004577637,0,0,300,
2/5/2003,5/1/2004,1,25.9200000762939,25.8400001525879,25.8400001525879,60,
2/5/2003,12/1/2003,1,27.8600006103516,27.9500007629395,27.4500007629395,8470,
2/5/2003,6/1/2003,1,31.4500007629395,31.7000007629395,30.8999996185303,12492,
2/5/2003,10/1/2003,2,0.812300026416779,0,0,79,
2/5/2003,8/1/2003,2,0.910799980163574,0.91049998998642,0.91049998998642,397,
2/5/2003,11/1/2003,2,0.786300003528595,0.78600001335144,0.78600001335144,1,
2/5/2003,9/1/2003,2,0.862299978733063,0.860000014305115,0.846000015735626,986,
2/5/2003,6/1/2003,2,0.994300007820129,0.990000009536743,0.980000019073486,1437,
2/5/2003,5/1/2003,2,1.03129994869232,1.03600001335144,1.00999999046326,3335,
2/5/2003,3/1/2003,2,1.03149998188019,1.03999996185303,0.996999979019165,27104,
2/5/2003,4/1/2003,2,1.06079995632172,1.07000005245209,1.0349999666214,13026,
2/5/2003,7/1/2003,2,0.953299999237061,0.949999988079071,0.945999979972839,1199,
2/5/2003,12/1/2003,2,0.77130001783371,0,0,0,
2/5/2003,1/1/2004,3,0.793099999427795,0.791999995708466,0.791999995708466,1,
2/5/2003,3/1/2003,3,0.994000017642975,1,0.957499980926514,28194,
2/5/2003,7/1/2004,3,0.678600013256073,0,0,0,
2/5/2003,8/1/2004,3,0.683600008487701,0,0,0,
2/5/2003,6/1/2004,3,0.678600013256073,0,0,10,
2/5/2003,5/1/2004,3,0.691100001335144,0,0,0,
2/5/2003,4/1/2004,3,0.720600008964539,0,0,0,
2/5/2003,3/1/2004,3,0.75110000371933,0.75,0.75,7,
2/5/2003,2/1/2004,3,0.7810999751091,0.779999971389771,0.779999971389771,1,
2/5/2003,12/1/2003,3,0.797100007534027,0.798699975013733,0.794700026512146,2930,
2/5/2003,11/1/2003,3,0.79610002040863,0.796999990940094,0.794000029563904,8,
2/5/2003,10/1/2003,3,0.795099973678589,0.799000024795532,0.792500019073486,3,
2/5/2003,9/1/2003,3,0.794099986553192,0.800000011920929,0.791499972343445,118,
2/5/2003,8/1/2003,3,0.793600022792816,0.791999995708466,0.791999995708466,1118,
2/5/2003,7/1/2003,3,0.802100002765656,0.806999981403351,0.801999986171722,1746,
2/5/2003,6/1/2003,3,0.820100009441376,0.824999988079071,0.808000028133392,2756,
2/5/2003,4/1/2003,3,0.919099986553192,0.926999986171722,0.898000001907349,13707,
2/5/2003,5/1/2003,3,0.856100022792816,0.864000022411346,0.839999973773956,4000,
2/6/2003,6/1/2005,1,23.8600006103516,0,0,450,
2/6/2003,9/1/2004,1,24.6399993896484,24.7000007629395,24.7000007629395,1450,
2/6/2003,10/1/2004,1,24.4200000762939,0,0,520,
2/6/2003,11/1/2004,1,24.2700004577637,0,0,100,
2/6/2003,1/1/2005,1,24.0499992370605,0,0,450,
2/6/2003,3/1/2005,1,23.9500007629395,0,0,0,
2/6/2003,8/1/2004,1,24.8999996185303,0,0,0,
2/6/2003,5/1/2005,1,23.8899993896484,0,0,0,
2/6/2003,12/1/2004,1,24.1399993896484,24.2999992370605,24,1123,
2/6/2003,12/1/2005,1,23.7299995422363,0,0,0,
2/6/2003,12/1/2006,1,23.5799999237061,0,0,0,
2/6/2003,12/1/2007,1,23.4300003051758,0,0,0,
2/6/2003,12/1/2008,1,23.3700008392334,23.4500007629395,23.4500007629395,13,
2/6/2003,12/1/2009,1,23.3700008392334,0,0,0,
2/6/2003,3/1/2003,1,34.1599998474121,34.4500007629395,33.7799987792969,85546,
2/6/2003,4/1/2005,1,23.9200000762939,0,0,0,
2/6/2003,8/1/2003,1,29.7299995422363,30,29.5400009155273,3438,
2/6/2003,4/1/2003,1,33.3300018310547,33.7000007629395,33.0800018310547,58057,
2/6/2003,5/1/2003,1,32.4000015258789,32.75,32.1599998474121,20008,
2/6/2003,2/1/2005,1,23.9899997711182,0,0,100,
2/6/2003,7/1/2003,1,30.5300006866455,30.7999992370605,30.3400001525879,6591,
2/6/2003,7/1/2004,1,25.1800003051758,0,0,100,
2/6/2003,9/1/2003,1,29.0799999237061,29.3400001525879,28.8899993896484,3188,
2/6/2003,10/1/2003,1,28.5799999237061,28.8600006103516,28.3799991607666,3720,
2/6/2003,11/1/2003,1,28.1900005340576,28.4500007629394,28.2000007629395,1124,
2/6/2003,6/1/2004,1,25.4799995422363,25.5499992370605,25.3500003814697,1394,
2/6/2003,1/1/2004,1,27.3700008392334,27.4500007629395,27.4500007629395,844,
2/6/2003,2/1/2004,1,26.9300003051758,27.0499992370605,26.8999996185303,206,
2/6/2003,3/1/2004,1,26.5499992370605,26.5499992370605,26.5499992370605,12,
2/6/2003,4/1/2004,1,26.1700000762939,26.1200008392334,26.1200008392334,8,
2/6/2003,5/1/2004,1,25.8199996948242,25.7000007629395,25.7000007629395,5,
2/6/2003,12/1/2003,1,27.8400001525879,28.1000003814697,27.7000007629395,5195,
2/6/2003,6/1/2003,1,31.4500007629395,31.75,31.2299995422363,12626,
2/6/2003,10/1/2003,2,0.8057000041008,0,0,25,
2/6/2003,8/1/2003,2,0.904699981212616,0.903999984264374,0.903999984264374,255,
2/6/2003,11/1/2003,2,0.779699981212616,0,0,25,
2/6/2003,9/1/2003,2,0.855700016021729,0,0,456,
2/6/2003,6/1/2003,2,0.988699972629547,1.00119996070862,0.989000022411346,1967,
2/6/2003,5/1/2003,2,1.02769994735718,1.03810000419617,1.02199995517731,6873,
2/6/2003,3/1/2003,2,1.02830004692078,1.04100000858307,1.00999999046326,26085,
2/6/2003,4/1/2003,2,1.05970001220703,1.07200002670288,1.04700005054474,13262,
2/6/2003,7/1/2003,2,0.947700023651123,0.953999996185303,0.949999988079071,837,
2/6/2003,12/1/2003,2,0.764699995517731,0,0,25,
2/6/2003,1/1/2004,3,0.788500010967255,0.796000003814697,0.792999982833862,38,
2/6/2003,3/1/2003,3,1.02709996700287,1.04900002479553,0.992999970912933,34438,
2/6/2003,7/1/2004,3,0.671500027179718,0.681500017642975,0.681500017642975,1,
2/6/2003,8/1/2004,3,0.676500022411346,0.685999989509583,0.685999989509583,1,
2/6/2003,6/1/2004,3,0.671500027179718,0.681500017642975,0.675999999046326,2,
2/6/2003,5/1/2004,3,0.684499979019165,0.694000005722046,0.688000023365021,2,
2/6/2003,4/1/2004,3,0.71450001001358,0.72350001335144,0.72000002861023,13,
2/6/2003,3/1/2004,3,0.745500028133392,0.752499997615814,0.75,4,
2/6/2003,2/1/2004,3,0.776000022888184,0.786499977111816,0.783999979496002,2,
2/6/2003,12/1/2003,3,0.792999982833862,0.806999981403351,0.797100007534027,760,
2/6/2003,11/1/2003,3,0.792500019073486,0.801999986171722,0.79610002040863,99,
2/6/2003,10/1/2003,3,0.791999995708466,0.800999999046326,0.795099973678589,15,
2/6/2003,9/1/2003,3,0.791499972343445,0.800000011920929,0.794099986553192,824,
2/6/2003,8/1/2003,3,0.791999995708466,0.805000007152557,0.805000007152557,1039,
2/6/2003,7/1/2003,3,0.801500022411346,0.809499979019165,0.801999986171722,1015,
2/6/2003,6/1/2003,3,0.82150000333786,0.834999978542328,0.818000018596649,3724,
2/6/2003,4/1/2003,3,0.936500012874603,0.949000000953674,0.917999982833862,22439,
2/6/2003,5/1/2003,3,0.864499986171722,0.875,0.853999972343445,8191,
2/7/2003,3/1/2003,1,35.1199989318848,35.25,34.1199989318848,99482,
2/7/2003,4/1/2003,1,34.25,34.3600006103516,33.3199996948242,65017,
2/7/2003,5/1/2003,1,33.1300010681152,33.2000007629395,32.3899993896484,24338,
2/7/2003,6/1/2003,1,32.0299987792969,32,31.3999996185303,16279,
2/7/2003,7/1/2003,1,31.0599994659424,31.0499992370605,30.5300006866455,5425,
2/7/2003,8/1/2003,1,30.2199993133545,30.1000003814697,29.7099990844727,3115,
2/7/2003,9/1/2003,1,29.5200004577637,29.3999996185303,29.1499996185303,3110,
2/7/2003,10/1/2003,1,29,28.8199996948242,28.7000007629395,2707,
2/7/2003,11/1/2003,1,28.5900001525879,28.3500003814697,28.2999992370605,786,
2/7/2003,12/1/2003,1,28.2299995422363,28.1499996185303,27.7999992370605,7317,
2/7/2003,1/1/2004,1,27.7299995422363,27.5499992370605,27.4300003051758,1398,
2/7/2003,2/1/2004,1,27.2600002288818,0,0,54,
2/7/2003,3/1/2004,1,26.8600006103516,0,0,0,
2/7/2003,4/1/2004,1,26.4699993133545,0,0,500,
2/7/2003,5/1/2004,1,26.1100006103516,0,0,500,
2/7/2003,6/1/2004,1,25.7600002288818,25.4500007629395,25.3799991607666,2460,
2/7/2003,7/1/2004,1,25.4300003051758,25.0699996948242,25.0499992370605,210,
2/7/2003,8/1/2004,1,25.1200008392334,0,0,0,
2/7/2003,9/1/2004,1,24.8400001525879,0,0,150,
2/7/2003,10/1/2004,1,24.6100006103516,0,0,1500,
2/7/2003,11/1/2004,1,24.4300003051758,0,0,0,
2/7/2003,12/1/2004,1,24.2800006866455,24.1000003814697,23.9500007629395,1222,
2/7/2003,1/1/2005,1,24.1800003051758,0,0,0,
2/7/2003,2/1/2005,1,24.1100006103516,0,0,300,
2/7/2003,3/1/2005,1,24.0599994659424,0,0,0,
2/7/2003,4/1/2005,1,24.0200004577637,0,0,0,
2/7/2003,5/1/2005,1,23.9899997711182,0,0,0,
2/7/2003,6/1/2005,1,23.9599990844727,0,0,300,
2/7/2003,12/1/2005,1,23.8299999237061,0,0,25,
2/7/2003,12/1/2006,1,23.6800003051758,0,0,0,
2/7/2003,12/1/2007,1,23.5300006866455,0,0,0,
2/7/2003,12/1/2008,1,23.4699993133545,23.3500003814697,23.3500003814697,150,
2/7/2003,12/1/2009,1,23.4699993133545,0,0,0,
2/7/2003,3/1/2003,2,1.06700003147125,1.07000005245209,1.02499997615814,28782,
2/7/2003,4/1/2003,2,1.1007000207901,1.10500001907349,1.06200003623962,18933,
2/7/2003,5/1/2003,2,1.05920004844666,1.05999994277954,1.02950000762939,6193,
2/7/2003,6/1/2003,2,1.01370000839233,1.00250005722046,0.994000017642975,2591,
2/7/2003,7/1/2003,2,0.96670001745224,0.966000020503998,0.950999975204468,1717,
2/7/2003,8/1/2003,2,0.919700026512146,0,0,1075,
2/7/2003,9/1/2003,2,0.869700014591217,0.862999975681305,0.861000001430512,461,
2/7/2003,10/1/2003,2,0.817700028419495,0,0,25,
2/7/2003,11/1/2003,2,0.790700018405914,0.790000021457672,0.790000021457672,2,
2/7/2003,12/1/2003,2,0.774699985980988,0,0,30,
2/7/2003,3/1/2003,3,1.09570002555847,1.11300003528595,1.02600002288818,31374,
2/7/2003,4/1/2003,3,0.978500008583069,0.983500003814697,0.9375,19578,
2/7/2003,5/1/2003,3,0.889999985694885,0.897000014781952,0.875500023365021,9404,
2/7/2003,6/1/2003,3,0.837000012397766,0.837999999523163,0.824999988079071,4727,
2/7/2003,7/1/2003,3,0.814999997615814,0.817499995231628,0.814999997615814,2535,
2/7/2003,8/1/2003,3,0.804000020027161,0.805000007152557,0.800000011920929,1189,
2/7/2003,9/1/2003,3,0.802500009536743,0.800000011920929,0.799000024795532,121,
2/7/2003,10/1/2003,3,0.802500009536743,0,0,41,
2/7/2003,11/1/2003,3,0.802500009536743,0.804499983787537,0.804499983787537,14,
2/7/2003,12/1/2003,3,0.802500009536743,0.799000024795532,0.799000024795532,3171,
2/7/2003,1/1/2004,3,0.796999990940094,0.796000003814697,0.793500006198883,38,
2/7/2003,2/1/2004,3,0.783500015735626,0,0,0,
2/7/2003,3/1/2004,3,0.751999974250793,0.751999974250793,0.751999974250793,1,
2/7/2003,4/1/2004,3,0.72000002861023,0,0,0,
2/7/2003,5/1/2004,3,0.689000010490418,0,0,0,
2/7/2003,6/1/2004,3,0.675000011920929,0,0,0,
2/7/2003,7/1/2004,3,0.675000011920929,0,0,0,
2/7/2003,8/1/2004,3,0.680000007152557,0,0,0,
2/10/2003,6/1/2005,1,23.5900001525879,0,0,0,
2/10/2003,9/1/2004,1,24.4699993133545,0,0,250,
2/10/2003,10/1/2004,1,24.2399997711182,0,0,0,
2/10/2003,11/1/2004,1,24.0599994659424,0,0,0,
2/10/2003,1/1/2005,1,23.8099994659424,0,0,0,
2/10/2003,3/1/2005,1,23.6900005340576,0,0,0,
2/10/2003,8/1/2004,1,24.7399997711182,0,0,0,
2/10/2003,5/1/2005,1,23.6200008392334,0,0,0,
2/10/2003,12/1/2004,1,23.9099998474121,24,23.8999996185303,385,
2/10/2003,12/1/2005,1,23.4599990844727,0,0,250,
2/10/2003,12/1/2006,1,23.3099994659424,0,0,0,
2/10/2003,12/1/2007,1,23.1599998474121,0,0,0,
2/10/2003,12/1/2008,1,23.1000003814697,0,0,0,
2/10/2003,12/1/2009,1,23.1000003814697,0,0,0,
2/10/2003,3/1/2003,1,34.4799995422363,35.3800010681152,34.2999992370605,90532,
2/10/2003,4/1/2005,1,23.6499996185303,0,0,0,
2/10/2003,8/1/2003,1,29.7299995422363,30.2000007629395,29.6299991607666,3584,
2/10/2003,4/1/2003,1,33.7000007629395,34.5299987792969,33.5499992370605,63762,
2/10/2003,5/1/2003,1,32.5999984741211,33.3400001525879,32.4500007629395,17717,
2/10/2003,2/1/2005,1,23.7399997711182,0,0,0,
2/10/2003,7/1/2003,1,30.5699996948242,31.1599998474121,30.4500007629395,3198,
2/10/2003,7/1/2004,1,25.0400009155273,0,0,0,
2/10/2003,9/1/2003,1,29.0300006866455,29.4099998474121,28.9599990844727,1035,
2/10/2003,10/1/2003,1,28.5100002288818,29,28.4300003051758,723,
2/10/2003,11/1/2003,1,28.1000003814697,28.4500007629394,28.0300006866455,305,
2/10/2003,6/1/2004,1,25.3400001525879,25.5799999237061,25.3500003814697,840,
2/10/2003,1/1/2004,1,27.2600002288818,27.7299995422363,27.2000007629395,1278,
2/10/2003,2/1/2004,1,26.7999992370605,26.7299995422363,26.7299995422363,7,
2/10/2003,3/1/2004,1,26.4099998474121,26.3600006103516,26.3600006103516,111,
2/10/2003,4/1/2004,1,26.0300006866455,25.9300003051758,25.9300003051758,1,
2/10/2003,5/1/2004,1,25.6800003051758,0,0,0,
2/10/2003,12/1/2003,1,27.7399997711182,28.2000007629395,27.7000007629395,4577,
2/10/2003,6/1/2003,1,31.5400009155273,32.2200012207031,31.3999996185303,10947,
2/10/2003,10/1/2003,2,0.80239999294281,0,0,25,
2/10/2003,8/1/2003,2,0.902899980545044,0,0,75,
2/10/2003,11/1/2003,2,0.776400029659271,0,0,25,
2/10/2003,9/1/2003,2,0.853399991989136,0,0,176,
2/10/2003,6/1/2003,2,0.993900001049042,1.00999999046326,0.99099999666214,1992,
2/10/2003,5/1/2003,2,1.03589999675751,1.05999994277954,1.0349999666214,3961,
2/10/2003,3/1/2003,2,1.0275000333786,1.07200002670288,1.01800000667572,27016,
2/10/2003,4/1/2003,2,1.07490003108978,1.10500001907349,1.06500005722046,16914,
2/10/2003,7/1/2003,2,0.949400007724762,0.948000013828278,0.945999979972839,1000,
2/10/2003,12/1/2003,2,0.761399984359741,0,0,25,
2/10/2003,1/1/2004,3,0.787699997425079,0.794000029563904,0.787000000476837,132,
2/10/2003,3/1/2003,3,1.04429996013641,1.11479997634888,1.04200005531311,32442,
2/10/2003,7/1/2004,3,0.665700018405914,0,0,0,
2/10/2003,8/1/2004,3,0.670700013637543,0,0,0,
2/10/2003,6/1/2004,3,0.665700018405914,0,0,0,
2/10/2003,5/1/2004,3,0.679700016975403,0,0,0,
2/10/2003,4/1/2004,3,0.71069997549057,0,0,0,
2/10/2003,3/1/2004,3,0.742699980735779,0,0,0,
2/10/2003,2/1/2004,3,0.774200022220612,0.773500025272369,0.773500025272369,1,
2/10/2003,12/1/2003,3,0.792699992656708,0.796000003814697,0.787000000476837,2162,
2/10/2003,11/1/2003,3,0.792200028896332,0,0,2,
2/10/2003,10/1/2003,3,0.791700005531311,0.80349999666214,0.791499972343445,8,
2/10/2003,9/1/2003,3,0.79119998216629,0.797999978065491,0.797999978065491,444,
2/10/2003,8/1/2003,3,0.792200028896332,0.805000007152557,0.796000003814697,1211,
2/10/2003,7/1/2003,3,0.802699983119965,0.823400020599365,0.805999994277954,407,
2/10/2003,6/1/2003,3,0.824199974536896,0.850499987602234,0.822000026702881,3249,
2/10/2003,4/1/2003,3,0.954699993133545,0.997600018978119,0.952000021934509,19848,
2/10/2003,5/1/2003,3,0.874700009822845,0.904500007629395,0.876999974250793,5342,
2/11/2003,4/1/2005,1,23.7399997711182,0,0,0,
2/11/2003,9/1/2004,1,24.6399993896484,0,0,0,
2/11/2003,10/1/2004,1,24.3799991607666,0,0,0,
2/11/2003,11/1/2004,1,24.1800003051758,0,0,0,
2/11/2003,12/1/2004,1,24.0200004577637,24.0499992370605,23.9500007629395,2087,
2/11/2003,1/1/2005,1,23.9200000762939,0,0,0,
2/11/2003,8/1/2004,1,24.9400005340576,0,0,0,
2/11/2003,3/1/2005,1,23.7800006866455,0,0,0,
2/11/2003,12/1/2005,1,23.5499992370605,23.7000007629395,23.7000007629395,101,
2/11/2003,5/1/2005,1,23.7099990844727,0,0,0,
2/11/2003,6/1/2005,1,23.6800003051758,0,0,0,
2/11/2003,12/1/2006,1,23.3999996185303,0,0,0,
2/11/2003,12/1/2008,1,23.1900005340576,0,0,0,
2/11/2003,12/1/2009,1,23.1900005340576,0,0,0,
2/11/2003,3/1/2003,1,35.439998626709,35.5999984741211,34.3400001525879,95200,
2/11/2003,2/1/2005,1,23.8400001525879,0,0,0,
2/11/2003,9/1/2003,1,29.4599990844727,29.3999996185303,29.0200004577637,4060,
2/11/2003,7/1/2004,1,25.2600002288818,0,0,603,
2/11/2003,5/1/2003,1,33.2700004577637,33.3499984741211,32.5200004577637,17950,
2/11/2003,6/1/2003,1,32.0699996948242,32.2000007629395,31.4500007629395,10742,
2/11/2003,7/1/2003,1,31.0499992370605,31.1499996185303,30.5100002288818,4238,
2/11/2003,12/1/2007,1,23.25,0,0,0,
2/11/2003,8/1/2003,1,30.1900005340576,30.1800003051758,29.7199993133545,4563,
2/11/2003,10/1/2003,1,28.9099998474121,28.7999992370605,28.6000003814697,892,
2/11/2003,11/1/2003,1,28.4799995422363,28.4500007629394,28.25,945,
2/11/2003,12/1/2003,1,28.1000003814697,28.1000003814697,27.7000007629395,7397,
2/11/2003,1/1/2004,1,27.5900001525879,27.5,27.5,708,
2/11/2003,2/1/2004,1,27.1100006103516,27.1000003814697,26.8999996185303,397,
2/11/2003,3/1/2004,1,26.6900005340576,26.6000003814697,26.6000003814697,1845,
2/11/2003,4/1/2004,1,26.2999992370605,0,0,0,
2/11/2003,5/1/2004,1,25.9400005340576,0,0,0,
2/11/2003,6/1/2004,1,25.5799999237061,25.5,25.5,1563,
2/11/2003,4/1/2003,1,34.4700012207031,34.5999984741211,33.560001373291,68161,
2/11/2003,10/1/2003,2,0.82039999961853,0,0,3,
2/11/2003,11/1/2003,2,0.793900012969971,0.785000026226044,0.785000026226044,4,
2/11/2003,9/1/2003,2,0.871900022029877,0,0,253,
2/11/2003,8/1/2003,2,0.922299981117249,0.915000021457672,0.91100001335144,228,
2/11/2003,6/1/2003,2,1.01629996299744,1.01400005817413,1,1387,
2/11/2003,5/1/2003,2,1.06130003929138,1.06299996376038,1.03550004959106,3985,
2/11/2003,4/1/2003,2,1.10430002212524,1.10599994659424,1.07249999046326,16657,
2/11/2003,3/1/2003,2,1.05589997768402,1.05900001525879,1.02419996261597,24566,
2/11/2003,12/1/2003,2,0.778400003910065,0,0,3,
2/11/2003,7/1/2003,2,0.970300018787384,0.968999981880188,0.957000017166138,530,
2/11/2003,12/1/2003,3,0.810000002384186,0.814999997615814,0.796000003814697,4093,
2/11/2003,5/1/2004,3,0.693000018596649,0,0,0,
2/11/2003,8/1/2004,3,0.683499991893768,0,0,0,
2/11/2003,6/1/2004,3,0.67849999666214,0,0,0,
2/11/2003,4/1/2004,3,0.725000023841858,0.714999973773956,0.714999973773956,1,
2/11/2003,3/1/2004,3,0.758000016212463,0.752499997615814,0.752499997615814,1,
2/11/2003,2/1/2004,3,0.790499985218048,0,0,1,
2/11/2003,1/1/2004,3,0.804499983787537,0,0,152,
2/11/2003,10/1/2003,3,0.809000015258789,0.80349999666214,0.80349999666214,162,
2/11/2003,9/1/2003,3,0.809000015258789,0.805000007152557,0.801999986171722,751,
2/11/2003,8/1/2003,3,0.810000002384186,0.806999981403351,0.791999995708466,1167,
2/11/2003,7/1/2003,3,0.820999979972839,0.818000018596649,0.806999981403351,918,
2/11/2003,6/1/2003,3,0.843999981880188,0.839999973773956,0.823000013828278,5028,
2/11/2003,3/1/2003,3,1.0576000213623,1.05999994277954,1.02999997138977,33110,
2/11/2003,5/1/2003,3,0.898000001907349,0.896000027656555,0.870000004768372,7726,
2/11/2003,7/1/2004,3,0.67849999666214,0,0,0,
2/11/2003,4/1/2003,3,0.976000010967255,0.977999985218048,0.944000005722046,21314,
2/11/2003,11/1/2003,3,0.809499979019165,0,0,302,
2/12/2003,6/1/2005,1,23.7399997711182,23.5499992370605,23.5499992370605,100,
2/12/2003,9/1/2004,1,24.7000007629395,0,0,0,
2/12/2003,10/1/2004,1,24.4400005340576,0,0,0,
2/12/2003,11/1/2004,1,24.2399997711182,0,0,0,
2/12/2003,1/1/2005,1,23.9799995422363,0,0,100,
2/12/2003,3/1/2005,1,23.8400001525879,0,0,0,
2/12/2003,8/1/2004,1,25,0,0,0,
2/12/2003,5/1/2005,1,23.7700004577637,0,0,0,
2/12/2003,12/1/2004,1,24.0799999237061,0,0,1785,
2/12/2003,12/1/2005,1,23.6100006103516,0,0,0,
2/12/2003,12/1/2006,1,23.4599990844727,0,0,0,
2/12/2003,12/1/2007,1,23.3099994659424,0,0,0,
2/12/2003,12/1/2008,1,23.25,0,0,0,
2/12/2003,12/1/2009,1,23.25,0,0,0,
2/12/2003,3/1/2003,1,35.7700004577637,35.9500007629395,35.0999984741211,113197,
2/12/2003,4/1/2005,1,23.7999992370605,0,0,0,
2/12/2003,8/1/2003,1,30.25,30.2800006866455,29.8999996185303,3033,
2/12/2003,4/1/2003,1,34.5400009155273,34.7799987792969,34,101226,
2/12/2003,5/1/2003,1,33.3499984741211,33.5499992370605,32.8499984741211,28915,
2/12/2003,2/1/2005,1,23.8999996185303,0,0,0,
2/12/2003,7/1/2003,1,31.1200008392334,31.2000007629395,30.75,3903,
2/12/2003,7/1/2004,1,25.3199996948242,0,0,1230,
2/12/2003,9/1/2003,1,29.5200004577637,29.4500007629395,29.1499996185303,2901,
2/12/2003,10/1/2003,1,28.9699993133545,29,28.75,2829,
2/12/2003,11/1/2003,1,28.5400009155273,28.5,28.2000007629395,1314,
2/12/2003,6/1/2004,1,25.6399993896484,25.6499996185303,25.3500003814697,1730,
2/12/2003,1/1/2004,1,27.6499996185303,27.5900001525879,27.3500003814697,576,
2/12/2003,2/1/2004,1,27.1700000762939,27.0499992370605,26.8999996185303,715,
2/12/2003,3/1/2004,1,26.75,26.5499992370605,26.5499992370605,510,
2/12/2003,4/1/2004,1,26.3600006103516,0,0,0,
2/12/2003,5/1/2004,1,26,0,0,0,
2/12/2003,12/1/2003,1,28.1599998474121,28.2000007629395,27.7999992370605,4378,
2/12/2003,6/1/2003,1,32.1500015258789,32.310001373291,31.7000007629395,12628,
2/12/2003,8/1/2003,2,0.914699971675873,0.916999995708466,0.915000021457672,232,
2/12/2003,12/1/2003,2,0.772700011730194,0,0,0,
2/12/2003,11/1/2003,2,0.787699997425079,0,0,0,
2/12/2003,10/1/2003,2,0.813700020313263,0,0,10,
2/12/2003,9/1/2003,2,0.864700019359589,0.875,0.860000014305115,191,
2/12/2003,6/1/2003,2,1.00569999217987,1.00849997997284,1.00100004673004,2668,
2/12/2003,5/1/2003,2,1.04820001125336,1.06529998779297,1.04200005531311,7263,
2/12/2003,7/1/2003,2,0.961700022220612,0.962999999523163,0.955999970436096,431,
2/12/2003,3/1/2003,2,1.03359997272491,1.06449997425079,1.01300001144409,27676,
2/12/2003,4/1/2003,2,1.08519995212555,1.11000001430511,1.067999958992,21104,
2/12/2003,12/1/2003,3,0.806500017642975,0.817499995231628,0.799499988555908,2575,
2/12/2003,4/1/2003,3,0.963500022888184,0.989000022411346,0.941999971866608,20823,
2/12/2003,7/1/2004,3,0.675000011920929,0,0,0,
2/12/2003,6/1/2004,3,0.675000011920929,0.67849999666214,0.67849999666214,2,
2/12/2003,5/1/2004,3,0.689499974250793,0.693000018596649,0.693000018596649,2,
2/12/2003,4/1/2004,3,0.721499979496002,0.725000023841858,0.725000023841858,4,
2/12/2003,3/1/2004,3,0.754499971866608,0.758000016212463,0.758000016212463,6,
2/12/2003,2/1/2004,3,0.787000000476837,0.790499985218048,0.790499985218048,7,
2/12/2003,1/1/2004,3,0.800999999046326,0.804499983787537,0.79449999332428,38,
2/12/2003,11/1/2003,3,0.805999994277954,0.817499995231628,0.799499988555908,288,
2/12/2003,10/1/2003,3,0.805499970912933,0.809000015258789,0.809000015258789,211,
2/12/2003,9/1/2003,3,0.805499970912933,0.809000015258789,0.802999973297119,292,
2/12/2003,8/1/2003,3,0.806500017642975,0.810000002384186,0.808000028133392,709,
2/12/2003,7/1/2003,3,0.817499995231628,0.827000021934509,0.820999979972839,2212,
2/12/2003,5/1/2003,3,0.892499983310699,0.906000018119812,0.879999995231628,9612,
2/12/2003,3/1/2003,3,1.03050005435944,1.0789999961853,1.00499999523163,32494,
2/12/2003,8/1/2004,3,0.680000007152557,0,0,0,
2/12/2003,6/1/2003,3,0.840499997138977,0.851000010967255,0.833000004291534,4193,
2/13/2003,6/1/2005,1,23.9099998474121,0,0,0,
2/13/2003,9/1/2004,1,24.8999996185303,0,0,7,
2/13/2003,10/1/2004,1,24.6299991607666,0,0,7,
2/13/2003,11/1/2004,1,24.4099998474121,0,0,7,
2/13/2003,1/1/2005,1,24.1499996185303,0,0,0,
2/13/2003,3/1/2005,1,24.0100002288818,0,0,0,
2/13/2003,8/1/2004,1,25.2099990844727,0,0,507,
2/13/2003,5/1/2005,1,23.9400005340576,0,0,0,
2/13/2003,12/1/2004,1,24.25,24.1000003814697,23.8999996185303,284,
2/13/2003,12/1/2005,1,23.7800006866455,0,0,0,
2/13/2003,12/1/2006,1,23.6299991607666,23.5,23.5,18,
2/13/2003,12/1/2007,1,23.4799995422363,23.3999996185303,23.3999996185303,15,
2/13/2003,12/1/2008,1,23.4200000762939,0,0,0,
2/13/2003,12/1/2009,1,23.4200000762939,0,0,0,
2/13/2003,3/1/2003,1,36.3600006103516,36.4000015258789,35.7000007629395,95544,
2/13/2003,4/1/2005,1,23.9699993133545,0,0,0,
2/13/2003,8/1/2003,1,30.6100006103516,30.6000003814697,30.2999992370605,1794,
2/13/2003,4/1/2003,1,35.1800003051758,35.25,34.5499992370605,89928,
2/13/2003,5/1/2003,1,33.9199981689453,33.9500007629395,33.3800010681152,25465,
2/13/2003,2/1/2005,1,24.0699996948242,0,0,0,
2/13/2003,7/1/2003,1,31.5300006866455,31.4500007629395,31.1399993896484,3732,
2/13/2003,7/1/2004,1,25.5300006866455,25.3999996185303,25.2999992370605,157,
2/13/2003,9/1/2003,1,29.8299999237061,29.7999992370605,29.5400009155273,2823,
2/13/2003,10/1/2003,1,29.2399997711182,29.1800003051758,28.9500007629395,1536,
2/13/2003,11/1/2003,1,28.7999992370605,28.7000007629395,28.5499992370605,1147,
2/13/2003,6/1/2004,1,25.8500003814697,25.6499996185303,25.4500007629395,2572,
2/13/2003,1/1/2004,1,27.8799991607666,27.8500003814697,27.6599998474121,295,
2/13/2003,2/1/2004,1,27.3999996185303,27.2999992370605,27.1399993896484,654,
2/13/2003,3/1/2004,1,26.9699993133545,0,0,11,
2/13/2003,4/1/2004,1,26.5799999237061,0,0,11,
2/13/2003,5/1/2004,1,26.2099990844727,0,0,7,
2/13/2003,12/1/2003,1,28.3999996185303,28.3500003814697,28.0799999237061,5043,
2/13/2003,6/1/2003,1,32.6399993896484,32.5999984741211,32.189998626709,15945,
2/13/2003,10/1/2003,2,0.820599973201752,0,0,90,
2/13/2003,8/1/2003,2,0.92059999704361,0,0,116,
2/13/2003,11/1/2003,2,0.795099973678589,0,0,25,
2/13/2003,9/1/2003,2,0.871599972248077,0,0,210,
2/13/2003,6/1/2003,2,1.01059997081757,1.01300001144409,1.00800001621246,1519,
2/13/2003,5/1/2003,2,1.05159997940063,1.05599999427795,1.04700005054474,2729,
2/13/2003,3/1/2003,2,1.03139996528625,1.0430999994278,1.01999998092651,21098,
2/13/2003,4/1/2003,2,1.08360004425049,1.09300005435944,1.07500004768372,16210,
2/13/2003,7/1/2003,2,0.967599987983704,0.971000015735626,0.962499976158142,744,
2/13/2003,12/1/2003,2,0.780099987983704,0,0,25,
2/13/2003,1/1/2004,3,0.807099997997284,0.806500017642975,0.800999999046326,109,
2/13/2003,3/1/2003,3,1.05280005931854,1.05499994754791,1.02999997138977,26540,
2/13/2003,7/1/2004,3,0.678099989891052,0,0,0,
2/13/2003,8/1/2004,3,0.683099985122681,0,0,0,
2/13/2003,6/1/2004,3,0.678099989891052,0,0,0,
2/13/2003,5/1/2004,3,0.693099975585938,0,0,0,
2/13/2003,4/1/2004,3,0.725600004196167,0,0,0,
2/13/2003,3/1/2004,3,0.759100019931793,0.759999990463257,0.754999995231628,3,
2/13/2003,2/1/2004,3,0.792100012302399,0.791999995708466,0.790000021457672,4,
2/13/2003,12/1/2003,3,0.81360000371933,0.810500025749207,0.805999994277954,708,
2/13/2003,11/1/2003,3,0.81360000371933,0.808499991893768,0.806999981403351,156,
2/13/2003,10/1/2003,3,0.81360000371933,0.8125,0.8125,431,
2/13/2003,9/1/2003,3,0.814100027084351,0.814000010490418,0.814000010490418,708,
2/13/2003,8/1/2003,3,0.815599977970123,0.814999997615814,0.810000002384186,531,
2/13/2003,7/1/2003,3,0.827600002288818,0.825999975204468,0.819999992847443,459,
2/13/2003,6/1/2003,3,0.851599991321564,0.84850001335144,0.8439000248909,1750,
2/13/2003,4/1/2003,3,0.97759997844696,0.981500029563904,0.962999999523163,15934,
2/13/2003,5/1/2003,3,0.904600024223328,0.906000018119812,0.89300000667572,4297,
2/14/2003,6/1/2005,1,23.8500003814697,0,0,0,
2/14/2003,9/1/2004,1,24.8700008392334,0,0,0,
2/14/2003,10/1/2004,1,24.6000003814697,0,0,0,
2/14/2003,11/1/2004,1,24.3799991607666,0,0,0,
2/14/2003,1/1/2005,1,24.1100006103516,0,0,0,
2/14/2003,3/1/2005,1,23.9599990844727,0,0,0,
2/14/2003,8/1/2004,1,25.1800003051758,0,0,0,
2/14/2003,5/1/2005,1,23.8799991607666,0,0,0,
2/14/2003,12/1/2004,1,24.2199993133545,0,0,500,
2/14/2003,12/1/2005,1,23.7099990844727,0,0,300,
2/14/2003,12/1/2006,1,23.5599994659424,0,0,100,
2/14/2003,12/1/2007,1,23.4099998474121,0,0,0,
2/14/2003,12/1/2008,1,23.3500003814697,23.4500007629395,23.4500007629395,15,
2/14/2003,12/1/2009,1,23.3500003814697,0,0,0,
2/14/2003,3/1/2003,1,36.7999992370605,36.8499984741211,35.8800010681152,86112,
2/14/2003,4/1/2005,1,23.9099998474121,0,0,0,
2/14/2003,8/1/2003,1,30.6200008392334,30.6000003814697,30.2000007629395,1395,
2/14/2003,4/1/2003,1,35.3600006103516,35.4300003051758,34.75,74654,
2/14/2003,5/1/2003,1,34.0400009155273,34.0999984741211,33.5,17634,
2/14/2003,2/1/2005,1,24.0200004577637,0,0,100,
2/14/2003,7/1/2003,1,31.5699996948242,31.6000003814697,31.1499996185303,3426,
2/14/2003,7/1/2004,1,25.5,0,0,0,
2/14/2003,9/1/2003,1,29.8299999237061,29.8299999237061,29.4500007629395,635,
2/14/2003,10/1/2003,1,29.2399997711182,29.1000003814697,28.7999992370605,878,
2/14/2003,11/1/2003,1,28.7999992370605,28.6900005340576,28.5499992370605,757,
2/14/2003,6/1/2004,1,25.8199996948242,0,0,845,
2/14/2003,1/1/2004,1,27.8799991607666,27.7999992370605,25.5200004577637,141,
2/14/2003,2/1/2004,1,27.3999996185303,27.4200000762939,27.2000007629395,360,
2/14/2003,3/1/2004,1,26.9599990844727,0,0,0,
2/14/2003,4/1/2004,1,26.5599994659424,0,0,0,
2/14/2003,5/1/2004,1,26.1800003051758,0,0,0,
2/14/2003,12/1/2003,1,28.3999996185303,28.3500003814697,26.0300006866455,4451,
2/14/2003,6/1/2003,1,32.7200012207031,32.75,30.3799991607666,10666,
2/14/2003,10/1/2003,2,0.82370001077652,0,0,0,
2/14/2003,8/1/2003,2,0.923699975013733,0.919000029563904,0.919000029563904,166,
2/14/2003,11/1/2003,2,0.798699975013733,0,0,0,
2/14/2003,9/1/2003,2,0.874700009822845,0,0,290,
2/14/2003,6/1/2003,2,1.01170003414154,1.01199996471405,1.00250005722046,1430,
2/14/2003,5/1/2003,2,1.05069994926453,1.05299997329712,1.03799998760223,2849,
2/14/2003,3/1/2003,2,1.02230000495911,1.03600001335144,1.00499999523163,22916,
2/14/2003,4/1/2003,2,1.07770001888275,1.08650004863739,1.06400001049042,15250,
2/14/2003,7/1/2003,2,0.970200002193451,0.96399998664856,0.96399998664856,210,
2/14/2003,12/1/2003,2,0.784200012683868,0,0,0,
2/14/2003,1/1/2004,3,0.801699995994568,0.805999994277954,0.797999978065491,6,
2/14/2003,3/1/2003,3,1.06070005893707,1.06599998474121,1.04250001907349,22866,
2/14/2003,7/1/2004,3,0.672699987888336,0,0,0,
2/14/2003,8/1/2004,3,0.677699983119965,0,0,0,
2/14/2003,6/1/2004,3,0.672699987888336,0,0,0,
2/14/2003,5/1/2004,3,0.687699973583221,0,0,0,
2/14/2003,4/1/2004,3,0.720200002193451,0,0,0,
2/14/2003,3/1/2004,3,0.753700017929077,0,0,0,
2/14/2003,2/1/2004,3,0.786700010299683,0.787500023841858,0.782999992370606,5,
2/14/2003,12/1/2003,3,0.808200001716614,0.805999994277954,0.804000020027161,987,
2/14/2003,11/1/2003,3,0.808200001716614,0,0,336,
2/14/2003,10/1/2003,3,0.808200001716614,0.807500004768372,0.807500004768372,347,
2/14/2003,9/1/2003,3,0.808700025081635,0.805000007152557,0.805000007152557,207,
2/14/2003,8/1/2003,3,0.810199975967407,0.8125,0.805000007152557,62,
2/14/2003,7/1/2003,3,0.822700023651123,0.822499990463257,0.819999992847443,965,
2/14/2003,6/1/2003,3,0.847199976444244,0.851000010967255,0.839999973773956,1800,
2/14/2003,4/1/2003,3,0.974200010299683,0.984099984169006,0.957000017166138,13582,
2/14/2003,5/1/2003,3,0.899699985980988,0.905900001525879,0.887000024318695,3191,
2/18/2003,6/1/2005,1,23.7900009155273,0,0,0,
2/18/2003,9/1/2004,1,24.8099994659424,0,0,0,
2/18/2003,10/1/2004,1,24.5400009155273,0,0,0,
2/18/2003,11/1/2004,1,24.3199996948242,0,0,0,
2/18/2003,1/1/2005,1,24.0499992370605,0,0,0,
2/18/2003,3/1/2005,1,23.8999996185303,0,0,0,
2/18/2003,8/1/2004,1,25.1200008392334,0,0,0,
2/18/2003,5/1/2005,1,23.8199996948242,0,0,0,
2/18/2003,12/1/2004,1,24.1599998474121,24.25,24.2000007629395,30,
2/18/2003,12/1/2005,1,23.6499996185303,0,0,0,
2/18/2003,12/1/2006,1,23.5,0,0,0,
2/18/2003,12/1/2007,1,23.3500003814697,0,0,0,
2/18/2003,12/1/2008,1,23.2900009155273,0,0,0,
2/18/2003,12/1/2009,1,23.2900009155273,0,0,0,
2/18/2003,3/1/2003,1,36.9599990844727,37.0499992370605,36,47153,
2/18/2003,4/1/2005,1,23.8500003814697,0,0,0,
2/18/2003,8/1/2003,1,30.6000003814697,30.5499992370605,30.1299991607666,2500,
2/18/2003,4/1/2003,1,35.5099983215332,35.5999984741211,34.5499992370605,58162,
2/18/2003,5/1/2003,1,34.1199989318848,34.0999984741211,33.25,20930,
2/18/2003,2/1/2005,1,23.9599990844727,0,0,0,
2/18/2003,7/1/2003,1,31.5599994659424,31.5200004577637,31.0400009155273,4470,
2/18/2003,7/1/2004,1,25.4400005340576,25.2999992370605,25.2999992370605,10,
2/18/2003,9/1/2003,1,29.7999992370605,29.7999992370605,29.3999996185303,1959,
2/18/2003,10/1/2003,1,29.2000007629395,29.1499996185303,28.9500007629395,1635,
2/18/2003,11/1/2003,1,28.7399997711182,28.6000003814697,28.6000003814697,122,
2/18/2003,6/1/2004,1,25.7600002288818,25.6599998474121,25.4500007629395,765,
2/18/2003,1/1/2004,1,27.8199996948242,27.7299995422363,27.6499996185303,26,
2/18/2003,2/1/2004,1,27.3400001525879,0,0,0,
2/18/2003,3/1/2004,1,26.8999996185303,26.75,26.75,100,
2/18/2003,4/1/2004,1,26.5,26.3600006103516,26.3600006103516,10,
2/18/2003,5/1/2004,1,26.1200008392334,0,0,0,
2/18/2003,12/1/2003,1,28.3400001525879,28.2999992370605,27.9500007629395,2295,
2/18/2003,6/1/2003,1,32.7400016784668,32.6500015258789,31.9400005340576,11567,
2/18/2003,6/1/2003,2,1.00209999084473,1.00750005245209,0.995999991893768,2532,
2/18/2003,3/1/2003,2,0.994499981403351,1.01250004768372,0.990000009536743,18985,
2/18/2003,12/1/2003,2,0.77810001373291,0,0,9,
2/18/2003,11/1/2003,2,0.792599976062775,0.805000007152557,0.805000007152557,21,
2/18/2003,10/1/2003,2,0.817600011825562,0,0,79,
2/18/2003,9/1/2003,2,0.868099987506866,0,0,315,
2/18/2003,7/1/2003,2,0.961600005626678,0.966000020503998,0.962499976158142,823,
2/18/2003,5/1/2003,2,1.03610002994537,1.04499995708466,1.02799999713898,4535,
2/18/2003,4/1/2003,2,1.06060004234314,1.07169997692108,1.04900002479553,16055,
2/18/2003,8/1/2003,2,0.916599988937378,0,0,350,
2/18/2003,7/1/2004,3,0.680199980735779,0,0,0,
2/18/2003,12/1/2003,3,0.809199988842011,0.808000028133392,0.805999994277954,135,
2/18/2003,8/1/2004,3,0.685199975967407,0,0,0,
2/18/2003,6/1/2004,3,0.680199980735779,0,0,0,
2/18/2003,5/1/2004,3,0.694199979305267,0,0,0,
2/18/2003,4/1/2004,3,0.7257000207901,0.723999977111816,0.723999977111816,2,
2/18/2003,3/1/2004,3,0.757700026035309,0,0,0,
2/18/2003,2/1/2004,3,0.788699984550476,0.785000026226044,0.785000026226044,2,
2/18/2003,1/1/2004,3,0.803200006484985,0.801999986171722,0.801999986171722,105,
2/18/2003,10/1/2003,3,0.808200001716614,0.808499991893768,0.808499991893768,5,
2/18/2003,9/1/2003,3,0.808200001716614,0.809000015258789,0.809000015258789,30,
2/18/2003,8/1/2003,3,0.809199988842011,0.8125,0.810000002384186,106,
2/18/2003,7/1/2003,3,0.821200013160706,0.820999979972839,0.819999992847443,188,
2/18/2003,6/1/2003,3,0.845200002193451,0.84799998998642,0.833500027656555,1920,
2/18/2003,5/1/2003,3,0.89520001411438,0.899999976158142,0.884599983692169,3331,
2/18/2003,3/1/2003,3,1.0654000043869,1.07799994945526,1.04709994792938,16092,
2/18/2003,4/1/2003,3,0.973200023174286,0.98199999332428,0.958599984645844,10607,
2/18/2003,11/1/2003,3,0.808700025081635,0.805999994277954,0.805999994277954,4,
2/19/2003,6/1/2005,1,23.6900005340576,0,0,0,
2/19/2003,9/1/2004,1,24.6900005340576,0,0,0,
2/19/2003,10/1/2004,1,24.4300003051758,0,0,100,
2/19/2003,12/1/2004,1,24.0599994659424,24,24,2002,
2/19/2003,2/1/2005,1,23.8600006103516,0,0,0,
2/19/2003,3/1/2005,1,23.7999992370605,0,0,0,
2/19/2003,8/1/2004,1,25,0,0,0,
2/19/2003,5/1/2005,1,23.7199993133545,0,0,0,
2/19/2003,11/1/2004,1,24.2199993133545,0,0,0,
2/19/2003,12/1/2005,1,23.5499992370605,0,0,0,
2/19/2003,12/1/2006,1,23.3999996185303,0,0,0,
2/19/2003,12/1/2007,1,23.25,0,0,0,
2/19/2003,12/1/2008,1,23.1900005340576,0,0,0,
2/19/2003,12/1/2009,1,23.1900005340576,0,0,0,
2/19/2003,3/1/2003,1,37.1599998474121,37.4500007629395,36.3600006103516,61384,
2/19/2003,4/1/2005,1,23.75,0,0,0,
2/19/2003,9/1/2003,1,29.75,29.8700008392334,29.5499992370605,1064,
2/19/2003,4/1/2003,1,35.6599998474121,35.8499984741211,35.0499992370605,79665,
2/19/2003,5/1/2003,1,34.2099990844727,34.3600006103516,33.7999992370605,25571,
2/19/2003,6/1/2003,1,32.7599983215332,32.9500007629395,32.439998626709,17438,
2/19/2003,1/1/2005,1,23.9500007629395,0,0,0,
2/19/2003,8/1/2003,1,30.5699996948242,30.6499996185303,30.4200000762939,2850,
2/19/2003,7/1/2004,1,25.3199996948242,25.5,25.1000003814697,11,
2/19/2003,10/1/2003,1,29.1299991607666,29.2199993133545,29.0499992370605,1756,
2/19/2003,11/1/2003,1,28.6599998474121,28.75,28.5,573,
2/19/2003,6/1/2004,1,25.6499996185303,0,0,125,
2/19/2003,1/1/2004,1,27.7399997711182,27.8500003814697,27.7800006866455,443,
2/19/2003,2/1/2004,1,27.2600002288818,27.25,27.25,28,
2/19/2003,3/1/2004,1,26.8099994659424,0,0,110,
2/19/2003,4/1/2004,1,26.3999996185303,26.6000003814697,26.3500003814697,101,
2/19/2003,5/1/2004,1,26.0100002288818,26.1200008392334,26.1200008392334,100,
2/19/2003,12/1/2003,1,28.2600002288818,28.4500007629394,28.1000003814697,6380,
2/19/2003,7/1/2003,1,31.5599994659424,31.6499996185303,31.3099994659424,5196,
2/19/2003,8/1/2003,2,0.922399997711182,0.925999999046326,0.916999995708466,61,
2/19/2003,12/1/2003,2,0.7814000248909,0,0,50,
2/19/2003,11/1/2003,2,0.796400010585785,0,0,0,
2/19/2003,9/1/2003,2,0.872900009155273,0.879999995231628,0.872500002384186,291,
2/19/2003,6/1/2003,2,1.01090002059937,1.01999998092651,1.00199997425079,2212,
2/19/2003,5/1/2003,2,1.04589998722076,1.05499994754791,1.03199994564056,3578,
2/19/2003,4/1/2003,2,1.07089996337891,1.0809999704361,1.05099999904633,21419,
2/19/2003,3/1/2003,2,1.00220000743866,1.01999998092651,0.980000019073486,30859,
2/19/2003,7/1/2003,2,0.9689000248909,0.978999972343445,0.964999973773956,246,
2/19/2003,10/1/2003,2,0.821399986743927,0,0,0,
2/19/2003,11/1/2003,3,0.814499974250793,0.805999994277954,0.805999994277954,341,
2/19/2003,7/1/2004,3,0.685000002384186,0,0,0,
2/19/2003,6/1/2004,3,0.685000002384186,0.681999981403351,0.681999981403351,6,
2/19/2003,5/1/2004,3,0.699000000953674,0,0,0,
2/19/2003,4/1/2004,3,0.730499982833862,0,0,0,
2/19/2003,3/1/2004,3,0.762499988079071,0.75900000333786,0.75900000333786,2,
2/19/2003,2/1/2004,3,0.793500006198883,0,0,57,
2/19/2003,8/1/2004,3,0.689999997615814,0,0,0,
2/19/2003,12/1/2003,3,0.814499974250793,0.814000010490418,0.814000010490418,1922,
2/19/2003,9/1/2003,3,0.814999997615814,0.814999997615814,0.814999997615814,173,
2/19/2003,8/1/2003,3,0.816500008106232,0.814999997615814,0.810999989509583,150,
2/19/2003,7/1/2003,3,0.828999996185303,0.828000009059906,0.822499990463257,1061,
2/19/2003,6/1/2003,3,0.853500008583069,0.855000019073486,0.84500002861023,1621,
2/19/2003,5/1/2003,3,0.906499981880188,0.907999992370606,0.889999985694885,5167,
2/19/2003,4/1/2003,3,0.994499981403351,0.995999991893768,0.96399998664856,19134,
2/19/2003,3/1/2003,3,1.09930002689362,1.10249996185303,1.05499994754791,25102,
2/19/2003,1/1/2004,3,0.808000028133392,0.805999994277954,0.805999994277954,144,
2/19/2003,10/1/2003,3,0.814499974250793,0.814000010490418,0.805999994277954,115,
2/20/2003,6/1/2005,1,23.5799999237061,0,0,0,
2/20/2003,9/1/2004,1,24.4899997711182,0,0,0,
2/20/2003,10/1/2004,1,24.2399997711182,0,0,100,
2/20/2003,12/1/2004,1,23.8999996185303,0,0,2460,
2/20/2003,2/1/2005,1,23.7199993133545,0,0,0,
2/20/2003,3/1/2005,1,23.6700000762939,0,0,0,
2/20/2003,8/1/2004,1,24.7900009155273,0,0,0,
2/20/2003,5/1/2005,1,23.6000003814697,0,0,0,
2/20/2003,11/1/2004,1,24.0499992370605,0,0,900,
2/20/2003,12/1/2005,1,23.4599990844727,23.7000007629395,23.7000007629395,585,
2/20/2003,12/1/2006,1,23.3700008392334,0,0,0,
2/20/2003,12/1/2007,1,23.2800006866455,0,0,0,
2/20/2003,12/1/2008,1,23.2199993133545,23.5,23.3999996185303,704,
2/20/2003,12/1/2009,1,23.2199993133545,0,0,0,
2/20/2003,3/1/2003,1,36.7900009155273,37.5499992370605,36.0999984741211,50515,
2/20/2003,4/1/2005,1,23.6299991607666,0,0,0,
2/20/2003,9/1/2003,1,29.3299999237061,29.75,29.5499992370605,4245,
2/20/2003,4/1/2003,1,34.7400016784668,35.7999992370605,34.6500015258789,111329,
2/20/2003,5/1/2003,1,33.4599990844727,34.2999992370605,33.3499984741211,35061,
2/20/2003,6/1/2003,1,32.1100006103516,32.7999992370605,32.0499992370605,17567,
2/20/2003,1/1/2005,1,23.7900009155273,0,0,700,
2/20/2003,8/1/2003,1,30.0799999237061,30.5699996948242,30.1000003814697,2694,
2/20/2003,7/1/2004,1,25.0900001525879,0,0,0,
2/20/2003,10/1/2003,1,28.7299995422363,29.0499992370605,28.9500007629395,2566,
2/20/2003,11/1/2003,1,28.2999992370605,28.6000003814697,28.3500003814697,1059,
2/20/2003,6/1/2004,1,25.4099998474121,25.5,25.5,100,
2/20/2003,1/1/2004,1,27.4300003051758,27.75,27.6299991607666,425,
2/20/2003,2/1/2004,1,26.9799995422363,27.1000003814697,27.1000003814697,10,
2/20/2003,3/1/2004,1,26.5400009155273,26.5499992370605,26.5499992370605,1,
2/20/2003,4/1/2004,1,26.1399993896484,0,0,0,
2/20/2003,5/1/2004,1,25.7600002288818,0,0,0,
2/20/2003,12/1/2003,1,27.8999996185303,28.3999996185303,27.9699993133545,4524,
2/20/2003,7/1/2003,1,30.9899997711182,31.6499996185303,31.1000003814697,5022,
2/20/2003,8/1/2003,2,0.909900009632111,0.923500001430512,0.916000008583069,131,
2/20/2003,12/1/2003,2,0.771399974822998,0,0,0,
2/20/2003,11/1/2003,2,0.786400020122528,0.773999989032745,0.773999989032745,1,
2/20/2003,9/1/2003,2,0.861400008201599,0,0,420,
2/20/2003,6/1/2003,2,0.991900026798248,1.01999998092651,0.990000009536743,2375,
2/20/2003,5/1/2003,2,1.01989996433258,1.057000041008,1.01699995994568,7803,
2/20/2003,4/1/2003,2,1.03489995002747,1.08399999141693,1.02999997138977,22798,
2/20/2003,3/1/2003,2,0.965799987316132,1.01199996471405,0.952000021934509,24456,
2/20/2003,7/1/2003,2,0.95440000295639,0.972000002861023,0.954999983310699,662,
2/20/2003,10/1/2003,2,0.810899972915649,0,0,0,
2/20/2003,11/1/2003,3,0.796500027179718,0.817499995231628,0.814000010490418,25,
2/20/2003,7/1/2004,3,0.670499980449677,0.70550000667572,0.70550000667572,1,
2/20/2003,6/1/2004,3,0.670499980449677,0.70550000667572,0.70550000667572,1,
2/20/2003,5/1/2004,3,0.684000015258789,0.70550000667572,0.70550000667572,2,
2/20/2003,4/1/2004,3,0.714999973773956,0,0,1,
2/20/2003,3/1/2004,3,0.746500015258789,0.765999972820282,0.754499971866608,4,
2/20/2003,2/1/2004,3,0.77700001001358,0.796500027179718,0.796500027179718,1,
2/20/2003,8/1/2004,3,0.675499975681305,0.70550000667572,0.70550000667572,1,
2/20/2003,12/1/2003,3,0.796999990940094,0.816999971866608,0.802500009536743,670,
2/20/2003,9/1/2003,3,0.796000003814697,0.814999997615814,0.800000011920929,79,
2/20/2003,8/1/2003,3,0.796500027179718,0.805499970912933,0.802999973297119,599,
2/20/2003,7/1/2003,3,0.808000028133392,0.832000017166138,0.809000015258789,1045,
2/20/2003,6/1/2003,3,0.831499993801117,0.861000001430512,0.83899998664856,1210,
2/20/2003,5/1/2003,3,0.882499992847443,0.916000008583069,0.879999995231628,7600,
2/20/2003,4/1/2003,3,0.963500022888184,1.01349997520447,0.959999978542328,25915,
2/20/2003,3/1/2003,3,1.05869996547699,1.13499999046326,1.05649995803833,23744,
2/20/2003,1/1/2004,3,0.791000008583069,0.813499987125397,0.808000028133392,204,
2/20/2003,10/1/2003,3,0.796000003814697,0.801999986171722,0.801999986171722,7,
2/21/2003,9/1/2005,1,23.8999996185303,0,0,0,
2/21/2003,11/1/2004,1,24.5200004577637,0,0,0,
2/21/2003,12/1/2004,1,24.3700008392334,24.2999992370605,24.1499996185303,1640,
2/21/2003,1/1/2005,1,24.2600002288818,0,0,0,
2/21/2003,3/1/2005,1,24.1000003814697,0,0,0,
2/21/2003,5/1/2005,1,23.9899997711182,0,0,0,
2/21/2003,6/1/2005,1,23.9500007629395,0,0,0,
2/21/2003,10/1/2004,1,24.7099990844727,0,0,0,
2/21/2003,8/1/2005,1,23.9200000762939,0,0,0,
2/21/2003,2/1/2005,1,24.1700000762939,0,0,0,
2/21/2003,12/1/2005,1,23.8600006103516,0,0,450,
2/21/2003,12/1/2006,1,23.8299999237061,0,0,350,
2/21/2003,12/1/2007,1,23.7999992370605,0,0,0,
2/21/2003,12/1/2008,1,23.7700004577637,0,0,0,
2/21/2003,12/1/2009,1,23.7700004577637,0,0,0,
2/21/2003,4/1/2003,1,35.5800018310547,35.9500007629395,34.7000007629395,76700,
2/21/2003,7/1/2005,1,23.9400005340576,0,0,0,
2/21/2003,10/1/2003,1,29.4300003051758,29.2000007629395,29.1900005340576,546,
2/21/2003,5/1/2003,1,34.3300018310547,34.5999984741211,33.4599990844727,31534,
2/21/2003,6/1/2003,1,32.9199981689453,33.0499992370605,32.1300010681152,18599,
2/21/2003,7/1/2003,1,31.75,31.8400001525879,31,8435,
2/21/2003,4/1/2005,1,24.0400009155273,0,0,0,
2/21/2003,9/1/2003,1,30.0300006866455,29.7999992370605,29.6499996185303,458,
2/21/2003,9/1/2004,1,24.9599990844727,0,0,0,
2/21/2003,11/1/2003,1,28.9599990844727,28.9500007629395,28.9500007629395,103,
2/21/2003,12/1/2003,1,28.5400009155273,28.5499992370605,28.0499992370605,3685,
2/21/2003,1/1/2004,1,28.0400009155273,28.0499992370605,28.0499992370605,115,
2/21/2003,8/1/2004,1,25.2600002288818,0,0,0,
2/21/2003,3/1/2004,1,27.1200008392334,0,0,65,
2/21/2003,4/1/2004,1,26.6800003051758,0,0,0,
2/21/2003,5/1/2004,1,26.2600002288818,0,0,15,
2/21/2003,6/1/2004,1,25.8799991607666,25.8500003814697,25.8500003814697,1851,
2/21/2003,7/1/2004,1,25.5599994659424,0,0,0,
2/21/2003,2/1/2004,1,27.5699996948242,27.3999996185303,27.3999996185303,62,
2/21/2003,8/1/2003,1,30.7999992370605,30.7000007629395,30.1100006103516,762,
2/21/2003,11/1/2003,2,0.808600008487701,0,0,0,
2/21/2003,8/1/2003,2,0.935100018978119,0,0,1,
2/21/2003,12/1/2003,2,0.793099999427795,0,0,0,
2/21/2003,10/1/2003,2,0.833599984645844,0,0,0,
2/21/2003,9/1/2003,2,0.884599983692169,0,0,51,
2/21/2003,6/1/2003,2,1.02310001850128,1.02499997615814,1.00800001621246,1735,
2/21/2003,5/1/2003,2,1.05460000038147,1.05999994277954,1.02400004863739,4649,
2/21/2003,3/1/2003,2,1.01279997825623,1.01699995994568,0.96450001001358,23593,
2/21/2003,4/1/2003,2,1.07410001754761,1.0789999961853,1.03519999980927,21741,
2/21/2003,7/1/2003,2,0.982100009918213,0.990000009536743,0.97000002861023,715,
2/21/2003,1/1/2004,3,0.810599982738495,0.809000015258789,0.809000015258789,9,
2/21/2003,4/1/2003,3,0.998600006103516,1.01499998569489,0.962999999523163,22327,
2/21/2003,7/1/2004,3,0.690100014209747,0,0,0,
2/21/2003,6/1/2004,3,0.690100014209747,0,0,0,
2/21/2003,8/1/2004,3,0.695100009441376,0,0,0,
2/21/2003,5/1/2004,3,0.703599989414215,0,0,0,
2/21/2003,4/1/2004,3,0.734600007534027,0.732999980449677,0.732999980449677,2,
2/21/2003,3/1/2004,3,0.766099989414215,0.764500021934509,0.764500021934509,4,
2/21/2003,2/1/2004,3,0.796599984169006,0.795000016689301,0.787000000476837,8,
2/21/2003,12/1/2003,3,0.816600024700165,0.823000013828278,0.815500020980835,747,
2/21/2003,11/1/2003,3,0.816600024700165,0.825999975204468,0.814499974250793,8,
2/21/2003,10/1/2003,3,0.816600024700165,0.825999975204468,0.825999975204468,5,
2/21/2003,9/1/2003,3,0.817099988460541,0.825999975204468,0.819000005722046,3,
2/21/2003,8/1/2003,3,0.818099975585938,0.819999992847443,0.806500017642975,71,
2/21/2003,7/1/2003,3,0.830600023269653,0.832000017166138,0.819599986076355,1843,
2/21/2003,5/1/2003,3,0.907599985599518,0.915000021457672,0.892000019550324,5719,
2/21/2003,3/1/2003,3,1.1085000038147,1.12000000476837,1.05900001525879,20234,
2/21/2003,6/1/2003,3,0.854600012302399,0.856000006198883,0.832499980926514,2174,
2/24/2003,8/1/2005,1,24.0200004577637,0,0,0,
2/24/2003,11/1/2004,1,24.6200008392334,0,0,25,
2/24/2003,12/1/2004,1,24.4699993133545,24.5,24.2999992370605,828,
2/24/2003,1/1/2005,1,24.3600006103516,0,0,300,
2/24/2003,2/1/2005,1,24.2700004577637,0,0,200,
2/24/2003,3/1/2005,1,24.2000007629395,24.2000007629395,24.2000007629395,2,
2/24/2003,4/1/2005,1,24.1399993896484,0,0,0,
2/24/2003,10/1/2004,1,24.8299999237061,0,0,25,
2/24/2003,4/1/2003,1,36.4799995422363,36.5800018310547,35.4700012207031,71129,
2/24/2003,5/1/2005,1,24.0900001525879,0,0,0,
2/24/2003,9/1/2005,1,24,0,0,0,
2/24/2003,12/1/2005,1,23.9599990844727,24,23.8999996185303,913,
2/24/2003,12/1/2006,1,23.9099998474121,0,0,800,
2/24/2003,12/1/2007,1,23.8600006103516,0,0,0,
2/24/2003,12/1/2008,1,23.8099994659424,0,0,0,
2/24/2003,12/1/2009,1,23.8099994659424,0,0,0,
2/24/2003,6/1/2005,1,24.0499992370605,0,0,20,
2/24/2003,6/1/2003,1,33.5400009155273,33.5999984741211,33.0499992370605,16385,
2/24/2003,7/1/2005,1,24.0400009155273,0,0,0,
2/24/2003,5/1/2003,1,35.0400009155273,35.0999984741211,34.25,29860,
2/24/2003,9/1/2004,1,25.1000003814697,0,0,79,
2/24/2003,7/1/2003,1,32.2799987792969,32.25,31.8999996185303,7148,
2/24/2003,8/1/2003,1,31.2700004577637,31.25,30.8999996185303,5429,
2/24/2003,9/1/2003,1,30.4500007629395,30.3500003814697,30.1299991607666,2841,
2/24/2003,10/1/2003,1,29.8099994659424,29.7600002288818,29.5799999237061,2250,
2/24/2003,11/1/2003,1,29.2900009155273,29.0300006866455,28.9500007629395,3386,
2/24/2003,12/1/2003,1,28.8400001525879,28.8500003814697,28.5499992370605,7400,
2/24/2003,7/1/2004,1,25.7399997711182,0,0,148,
2/24/2003,1/1/2004,1,28.3099994659424,28.0900001525879,28.0900001525879,555,
2/24/2003,8/1/2004,1,25.4200000762939,0,0,25,
2/24/2003,6/1/2004,1,26.0799999237061,25.8999996185303,25.7999992370605,2838,
2/24/2003,5/1/2004,1,26.4799995422363,0,0,75,
2/24/2003,4/1/2004,1,26.9200000762939,26.6000003814697,26.6000003814697,80,
2/24/2003,3/1/2004,1,27.3700008392334,27.0499992370605,27.0499992370605,281,
2/24/2003,2/1/2004,1,27.8299999237061,27.7000007629395,27.6200008392334,151,
2/24/2003,5/1/2003,2,1.08410000801086,1.08299994468689,1.05410003662109,4633,
2/24/2003,12/1/2003,2,0.79559999704361,0.800000011920929,0.797999978065491,12,
2/24/2003,11/1/2003,2,0.812600016593933,0.819500029087067,0.819500029087067,1,
2/24/2003,10/1/2003,2,0.838599979877472,0,0,25,
2/24/2003,9/1/2003,2,0.893100023269653,0.894999980926514,0.889999985694885,294,
2/24/2003,6/1/2003,2,1.04460000991821,1.04499995708466,1.0184999704361,1910,
2/24/2003,7/1/2003,2,0.998099982738495,1.00199997425079,0.986000001430512,496,
2/24/2003,4/1/2003,2,1.10959994792938,1.11199998855591,1.07000005245209,21067,
2/24/2003,3/1/2003,2,1.04750001430511,1.04900002479553,1.00699996948242,21333,
2/24/2003,8/1/2003,2,0.947099983692169,0.944999992847443,0.944500029087067,523,
2/24/2003,11/1/2003,3,0.827700018882751,0,0,162,
2/24/2003,8/1/2004,3,0.696699976921082,0,0,0,
2/24/2003,7/1/2004,3,0.691699981689453,0,0,0,
2/24/2003,6/1/2004,3,0.691699981689453,0,0,50,
2/24/2003,5/1/2004,3,0.706200003623962,0,0,50,
2/24/2003,4/1/2004,3,0.738200008869171,0,0,50,
2/24/2003,3/1/2004,3,0.772199988365173,0,0,50,
2/24/2003,2/1/2004,3,0.804199993610382,0.806599974632263,0.806599974632263,52,
2/24/2003,3/1/2003,3,1.1467000246048,1.1525000333786,1.10450005531311,18781,
2/24/2003,12/1/2003,3,0.82669997215271,0.822499990463257,0.819999992847443,3392,
2/24/2003,10/1/2003,3,0.828700006008148,0,0,212,
2/24/2003,9/1/2003,3,0.830200016498566,0,0,517,
2/24/2003,8/1/2003,3,0.832199990749359,0.832499980926514,0.832499980926514,1877,
2/24/2003,7/1/2003,3,0.848200023174286,0.84799998998642,0.842000007629395,861,
2/24/2003,6/1/2003,3,0.876699984073639,0.878000020980835,0.870000004768372,4108,
2/24/2003,5/1/2003,3,0.937699973583221,0.939000010490418,0.912000000476837,6152,
2/24/2003,4/1/2003,3,1.04120004177094,1.04499995708466,0.994499981403351,18125,
2/24/2003,1/1/2004,3,0.819700002670288,0,0,144,
2/25/2003,9/1/2005,1,23.4799995422363,0,0,0,
2/25/2003,11/1/2004,1,24.1100006103516,0,0,6,
2/25/2003,12/1/2004,1,23.9599990844727,24.4500007629395,24.2000007629395,1092,
2/25/2003,1/1/2005,1,23.8500003814697,24.0499992370605,24.0499992370605,2,
2/25/2003,2/1/2005,1,23.7600002288818,0,0,0,
2/25/2003,3/1/2005,1,23.6900005340576,0,0,230,
2/25/2003,4/1/2005,1,23.6299991607666,0,0,0,
2/25/2003,10/1/2004,1,24.3199996948242,0,0,6,
2/25/2003,8/1/2005,1,23.5,0,0,0,
2/25/2003,5/1/2005,1,23.5799999237061,0,0,0,
2/25/2003,12/1/2005,1,23.4400005340576,23.9599990844727,23.8999996185303,1251,
2/25/2003,12/1/2006,1,23.3899993896484,0,0,1200,
2/25/2003,12/1/2007,1,23.3400001525879,23.8999996185303,23.8999996185303,530,
2/25/2003,12/1/2008,1,23.2900009155273,0,0,0,
2/25/2003,12/1/2009,1,23.2900009155273,0,0,0,
2/25/2003,4/1/2003,1,36.060001373291,37.0999984741211,35.9000015258789,111118,
2/25/2003,6/1/2005,1,23.5400009155273,23.9500007629395,23.8500003814697,314,
2/25/2003,7/1/2003,1,31.7199993133545,32.7999992370605,31.75,6402,
2/25/2003,7/1/2005,1,23.5200004577637,0,0,0,
2/25/2003,6/1/2003,1,32.9700012207031,34.0999984741211,33,23123,
2/25/2003,9/1/2004,1,24.5900001525879,0,0,0,
2/25/2003,8/1/2003,1,30.7199993133545,31.75,30.8999996185303,3972,
2/25/2003,9/1/2003,1,29.9099998474121,30.5699996948242,30.2000007629395,3128,
2/25/2003,10/1/2003,1,29.2800006866455,30,29.6499996185303,1546,
2/25/2003,11/1/2003,1,28.7600002288818,29.6499996185303,29.0799999237061,435,
2/25/2003,12/1/2003,1,28.3099994659424,29.1499996185303,28.3500003814697,10156,
2/25/2003,6/1/2004,1,25.5599994659424,26.1000003814697,25.5,2171,
2/25/2003,5/1/2003,1,34.4199981689453,35.7000007629395,34.2999992370605,50255,
2/25/2003,1/1/2004,1,27.7800006866455,28.5699996948242,28.1000003814697,807,
2/25/2003,7/1/2004,1,25.2199993133545,0,0,4,
2/25/2003,5/1/2004,1,25.9500007629395,26.4799995422363,26.4799995422363,137,
2/25/2003,4/1/2004,1,26.3899993896484,26.9500007629395,26.9500007629395,53,
2/25/2003,3/1/2004,1,26.8400001525879,27.3999996185303,27.3999996185303,252,
2/25/2003,2/1/2004,1,27.2999992370605,28.1000003814697,27.6000003814697,102,
2/25/2003,8/1/2004,1,24.8999996185303,0,0,156,
2/25/2003,5/1/2003,2,1.0563999414444,1.09500002861023,1.05099999904633,6588,
2/25/2003,9/1/2003,2,0.875899970531464,0.889999985694885,0.885999977588654,215,
2/25/2003,12/1/2003,2,0.779900014400482,0,0,0,
2/25/2003,11/1/2003,2,0.796400010585785,0,0,0,
2/25/2003,10/1/2003,2,0.821900010108948,0.83050000667572,0.83050000667572,32,
2/25/2003,3/1/2003,2,1.0077999830246,1.06400001049042,1,27650,
2/25/2003,6/1/2003,2,1.02190005779266,1.05400002002716,1.01800000667572,2648,
2/25/2003,7/1/2003,2,0.978399991989136,1.00800001621246,0.980000019073486,451,
2/25/2003,4/1/2003,2,1.07290005683899,1.12300002574921,1.06599998474121,28306,
2/25/2003,8/1/2003,2,0.928900003433228,0.949000000953674,0.949000000953674,31,
2/25/2003,11/1/2003,3,0.810800015926361,0.824999988079071,0.819999992847443,4,
2/25/2003,8/1/2004,3,0.679300010204315,0,0,0,
2/25/2003,7/1/2004,3,0.674300014972687,0,0,0,
2/25/2003,6/1/2004,3,0.674300014972687,0.702000021934509,0.680000007152557,7,
2/25/2003,5/1/2004,3,0.688799977302551,0.716000020503998,0.716000020503998,1,
2/25/2003,4/1/2004,3,0.72079998254776,0.748000025749207,0.748000025749207,1,
2/25/2003,3/1/2004,3,0.754800021648407,0.78250002861023,0.78250002861023,1,
2/25/2003,2/1/2004,3,0.786800026893616,0.804000020027161,0.800000011920929,2,
2/25/2003,3/1/2003,3,1.12259995937347,1.17999994754791,1.11800003051758,29678,
2/25/2003,12/1/2003,3,0.809300005435944,0.83270001411438,0.819999992847443,2792,
2/25/2003,10/1/2003,3,0.812300026416779,0.819999992847443,0.819999992847443,2,
2/25/2003,9/1/2003,3,0.814300000667572,0.824999988079071,0.814999997615814,103,
2/25/2003,8/1/2003,3,0.817300021648407,0.837499976158142,0.827000021934509,548,
2/25/2003,7/1/2003,3,0.83380001783371,0.856000006198883,0.850000023841858,3473,
2/25/2003,6/1/2003,3,0.862800002098084,0.892000019550324,0.862999975681305,2171,
2/25/2003,5/1/2003,3,0.923799991607666,0.957499980926514,0.924000024795532,8927,
2/25/2003,4/1/2003,3,1.02279996871948,1.06690001487732,1.01900005340576,28027,
2/25/2003,1/1/2004,3,0.802299976348877,0.825500011444092,0.814000010490418,6,
2/26/2003,9/1/2005,1,23.8299999237061,0,0,0,
2/26/2003,11/1/2004,1,24.4400005340576,0,0,0,
2/26/2003,12/1/2004,1,24.2900009155273,24.2999992370605,24,2934,
2/26/2003,2/1/2005,1,24.1000003814697,0,0,0,
2/26/2003,4/1/2005,1,23.9699993133545,0,0,0,
2/26/2003,5/1/2005,1,23.9200000762939,0,0,0,
2/26/2003,6/1/2005,1,23.8899993896484,0,0,300,
2/26/2003,10/1/2004,1,24.6599998474121,0,0,5,
2/26/2003,8/1/2005,1,23.8500003814697,0,0,0,
2/26/2003,1/1/2005,1,24.1900005340576,0,0,100,
2/26/2003,12/1/2005,1,23.7900009155273,0,0,450,
2/26/2003,12/1/2006,1,23.7399997711182,0,0,200,
2/26/2003,12/1/2007,1,23.7399997711182,0,0,0,
2/26/2003,12/1/2008,1,23.7399997711182,23.7999992370605,23.7999992370605,122,
2/26/2003,12/1/2009,1,23.7399997711182,0,0,0,
2/26/2003,4/1/2003,1,37.7000007629395,37.9300003051758,35.9599990844727,122297,
2/26/2003,7/1/2005,1,23.8700008392334,0,0,0,
2/26/2003,10/1/2003,1,29.7700004577637,29.8500003814697,29.6499996185303,1078,
2/26/2003,5/1/2003,1,35.3400001525879,35.5999984741211,34.3699989318848,71724,
2/26/2003,6/1/2003,1,33.560001373291,33.7000007629395,32.9599990844727,27798,
2/26/2003,7/1/2003,1,32.2599983215332,32.3800010681152,31.7399997711182,6754,
2/26/2003,3/1/2005,1,24.0300006866455,0,0,0,
2/26/2003,9/1/2003,1,30.3999996185303,30.4500007629395,30,3026,
2/26/2003,9/1/2004,1,24.9400005340576,0,0,0,
2/26/2003,11/1/2003,1,29.25,29.2999992370605,29.0200004577637,767,
2/26/2003,12/1/2003,1,28.7900009155273,28.8999996185303,28.6200008392334,5265,
2/26/2003,1/1/2004,1,28.2399997711182,28.1000003814697,28.0499992370605,392,
2/26/2003,8/1/2004,1,25.25,0,0,0,
2/26/2003,3/1/2004,1,27.2600002288818,27.1499996185303,27.0499992370605,145,
2/26/2003,4/1/2004,1,26.7900009155273,0,0,0,
2/26/2003,5/1/2004,1,26.3299999237061,0,0,850,
2/26/2003,6/1/2004,1,25.9099998474121,25.8999996185303,25.8500003814697,1044,
2/26/2003,7/1/2004,1,25.5699996948242,0,0,0,
2/26/2003,2/1/2004,1,27.7399997711182,27.6000003814697,27.6000003814697,59,
2/26/2003,8/1/2003,1,31.2199993133545,31.2000007629395,30.8500003814697,2163,
2/26/2003,3/1/2003,2,1.01830005645752,1.02499997615814,0.996999979019165,21267,
2/26/2003,9/1/2003,2,0.890600025653839,0.885999977588654,0.885999977588654,710,
2/26/2003,12/1/2003,2,0.796000003814697,0,0,50,
2/26/2003,11/1/2003,2,0.8125,0,0,0,
2/26/2003,10/1/2003,2,0.837999999523163,0,0,0,
2/26/2003,7/1/2003,2,0.992600023746491,0.99099999666214,0.980000019073486,672,
2/26/2003,6/1/2003,2,1.03709995746613,1.03600001335144,1.02300000190735,2980,
2/26/2003,8/1/2003,2,0.942600011825562,0.935000002384186,0.935000002384186,151,
2/26/2003,4/1/2003,2,1.09109997749329,1.09500002861023,1.067999958992,22419,
2/26/2003,5/1/2003,2,1.07410001754761,1.07500004768372,1.05400002002716,6297,
2/26/2003,1/1/2004,3,0.826900005340576,0.814000010490418,0.810999989509583,356,
2/26/2003,4/1/2003,3,1.06589996814728,1.07000005245209,1.02349996566772,25269,
2/26/2003,7/1/2004,3,0.692900002002716,0,0,0,
2/26/2003,6/1/2004,3,0.693899989128113,0.682500004768372,0.682500004768372,1,
2/26/2003,8/1/2004,3,0.696900010108948,0,0,0,
2/26/2003,5/1/2004,3,0.709399998188019,0.698000013828278,0.698000013828278,1,
2/26/2003,4/1/2004,3,0.742399990558624,0.727999985218048,0.727999985218048,3,
2/26/2003,3/1/2004,3,0.777400016784668,0.767000019550324,0.763999998569489,10,
2/26/2003,2/1/2004,3,0.810400009155273,0.799000024795532,0.796999990940094,412,
2/26/2003,12/1/2003,3,0.835399985313416,0.827499985694885,0.814999997615814,1982,
2/26/2003,11/1/2003,3,0.836899995803833,0.827000021934509,0.819999992847443,183,
2/26/2003,10/1/2003,3,0.838400006294251,0,0,475,
2/26/2003,9/1/2003,3,0.840900003910065,0.824000000953674,0.824000000953674,881,
2/26/2003,8/1/2003,3,0.844399988651276,0.829999983310699,0.825999975204468,1255,
2/26/2003,7/1/2003,3,0.862399995326996,0.850000023841858,0.83899998664856,1998,
2/26/2003,5/1/2003,3,0.956900000572205,0.957499980926514,0.925000011920929,9429,
2/26/2003,3/1/2003,3,1.15489995479584,1.1599999666214,1.11500000953674,24983,
2/26/2003,6/1/2003,3,0.892899990081787,0.888000011444092,0.866999983787537,4744,
2/27/2003,9/1/2005,1,23.7600002288818,0,0,0,
2/27/2003,11/1/2004,1,24.3700008392334,0,0,0,
2/27/2003,12/1/2004,1,24.2199993133545,24.3999996185303,24.1000003814697,742,
2/27/2003,1/1/2005,1,24.1200008392334,0,0,100,
2/27/2003,2/1/2005,1,24.0300006866455,0,0,0,
2/27/2003,3/1/2005,1,23.9599990844727,0,0,0,
2/27/2003,4/1/2005,1,23.8999996185303,0,0,0,
2/27/2003,10/1/2004,1,24.5900001525879,0,0,0,
2/27/2003,8/1/2005,1,23.7800006866455,0,0,0,
2/27/2003,5/1/2005,1,23.8500003814697,0,0,0,
2/27/2003,12/1/2005,1,23.7199993133545,23.7099990844727,23.7000007629395,401,
2/27/2003,12/1/2006,1,23.6700000762939,0,0,200,
2/27/2003,12/1/2007,1,23.6200008392334,0,0,0,
2/27/2003,12/1/2008,1,23.5699996948242,0,0,0,
2/27/2003,12/1/2009,1,23.5699996948242,0,0,200,
2/27/2003,4/1/2003,1,37.2000007629395,39.9900016784668,37.0999984741211,158955,
2/27/2003,6/1/2005,1,23.8199996948242,0,0,0,
2/27/2003,7/1/2003,1,32.189998626709,32.6500015258789,32.0999984741211,7293,
2/27/2003,7/1/2005,1,23.7999992370605,0,0,0,
2/27/2003,6/1/2003,1,33.5099983215332,34.2000007629395,33.3499984741211,36704,
2/27/2003,9/1/2004,1,24.8700008392334,0,0,0,
2/27/2003,8/1/2003,1,31.1499996185303,31.6499996185303,31.25,2103,
2/27/2003,9/1/2003,1,30.3299999237061,30.5699996948242,30.1000003814697,1125,
2/27/2003,10/1/2003,1,29.7000007629394,30.0200004577637,29.6000003814697,2559,
2/27/2003,11/1/2003,1,29.1800003051758,29.5100002288818,29.1000003814697,334,
2/27/2003,12/1/2003,1,28.7199993133545,29.0100002288818,28.6000003814697,10547,
2/27/2003,6/1/2004,1,25.8400001525879,25.9500007629395,25.8799991607666,270,
2/27/2003,5/1/2003,1,35.189998626709,36.25,34.9500007629395,98856,
2/27/2003,1/1/2004,1,28.1700000762939,28.4599990844727,28.2999992370605,616,
2/27/2003,7/1/2004,1,25.5,0,0,0,
2/27/2003,5/1/2004,1,26.2600002288818,0,0,0,
2/27/2003,4/1/2004,1,26.7199993133545,0,0,100,
2/27/2003,3/1/2004,1,27.1900005340576,27.1499996185303,27.1499996185303,20,
2/27/2003,2/1/2004,1,27.6700000762939,27.8999996185303,27.8500003814697,184,
2/27/2003,8/1/2004,1,25.1800003051758,0,0,100,
2/27/2003,5/1/2003,2,1.07430005073547,1.09599995613098,1.05799996852875,11116,
2/27/2003,9/1/2003,2,0.885299980640411,0,0,50,
2/27/2003,12/1/2003,2,0.790300011634827,0,0,0,
2/27/2003,11/1/2003,2,0.806800007820129,0,0,0,
2/27/2003,10/1/2003,2,0.832300007343292,0,0,0,
2/27/2003,3/1/2003,2,1.01800000667572,1.03999996185303,0.992500007152557,18075,
2/27/2003,6/1/2003,2,1.0353000164032,1.05099999904633,1.02499997615814,3858,
2/27/2003,7/1/2003,2,0.989799976348877,1,0.985000014305115,968,
2/27/2003,4/1/2003,2,1.09379994869232,1.12300002574921,1.07000005245209,29836,
2/27/2003,8/1/2003,2,0.938799977302551,0,0,340,
2/27/2003,11/1/2003,3,0.824599981307983,0.834999978542328,0.829999983310699,118,
2/27/2003,8/1/2004,3,0.684599995613098,0,0,0,
2/27/2003,7/1/2004,3,0.680599987506866,0.686999976634979,0.686999976634979,4,
2/27/2003,6/1/2004,3,0.681599974632263,0.688000023365021,0.688000023365021,2,
2/27/2003,5/1/2004,3,0.697099983692169,0,0,4,
2/27/2003,4/1/2004,3,0.730099976062775,0.740000009536743,0.740000009536743,6,
2/27/2003,3/1/2004,3,0.765100002288818,0,0,4,
2/27/2003,2/1/2004,3,0.798099994659424,0.800000011920929,0.800000011920929,6,
2/27/2003,3/1/2003,3,1.15429997444153,1.17999994754791,1.125,19797,
2/27/2003,12/1/2003,3,0.823099970817566,0.832000017166138,0.829999983310699,7300,
2/27/2003,10/1/2003,3,0.826099991798401,0.829999983310699,0.828000009059906,1048,
2/27/2003,9/1/2003,3,0.828599989414215,0.827499985694885,0.825999975204468,486,
2/27/2003,8/1/2003,3,0.832099974155426,0,0,587,
2/27/2003,7/1/2003,3,0.850099980831146,0.861000001430512,0.851999998092651,4520,
2/27/2003,6/1/2003,3,0.881099998950958,0.898000001907349,0.875999987125397,6465,
2/27/2003,5/1/2003,3,0.950100004673004,0.971199989318848,0.931999981403351,10719,
2/27/2003,4/1/2003,3,1.06009995937347,1.08930003643036,1.03100001811981,32589,
2/27/2003,1/1/2004,3,0.814599990844727,0.819999992847443,0.810000002384186,60,
2/28/2003,9/1/2005,1,23.7700004577637,0,0,0,
2/28/2003,11/1/2004,1,24.3799991607666,0,0,0,
2/28/2003,12/1/2004,1,24.2299995422363,24.3500003814697,24.25,798,
2/28/2003,1/1/2005,1,24.1299991607666,0,0,300,
2/28/2003,2/1/2005,1,24.0400009155273,0,0,0,
2/28/2003,3/1/2005,1,23.9699993133545,0,0,0,
2/28/2003,4/1/2005,1,23.9099998474121,0,0,0,
2/28/2003,10/1/2004,1,24.6000003814697,0,0,0,
2/28/2003,8/1/2005,1,23.7900009155273,0,0,0,
2/28/2003,5/1/2005,1,23.8600006103516,0,0,0,
2/28/2003,12/1/2005,1,23.7299995422363,23.8999996185303,23.8500003814697,100,
2/28/2003,12/1/2006,1,23.6800003051758,0,0,182,
2/28/2003,12/1/2007,1,23.6299991607666,0,0,171,
2/28/2003,12/1/2008,1,23.5799999237061,0,0,89,
2/28/2003,12/1/2009,1,23.5799999237061,0,0,0,
2/28/2003,4/1/2003,1,36.5999984741211,37.5499992370605,36.2999992370605,95700,
2/28/2003,6/1/2005,1,23.8299999237061,0,0,0,
2/28/2003,7/1/2003,1,31.9799995422363,32.5499992370605,32.0200004577637,6394,
2/28/2003,7/1/2005,1,23.8099994659424,0,0,0,
2/28/2003,6/1/2003,1,33.2799987792969,33.9000015258789,33.2000007629395,35530,
2/28/2003,9/1/2004,1,24.8799991607666,0,0,0,
2/28/2003,8/1/2003,1,30.9799995422363,31.3700008392334,31,4380,
2/28/2003,9/1/2003,1,30.1800003051758,30.5499992370605,30.25,1939,
2/28/2003,10/1/2003,1,29.5799999237061,29.8500003814697,29.6399993896484,1349,
2/28/2003,11/1/2003,1,29.0699996948242,29.3799991607666,29.2000007629395,599,
2/28/2003,12/1/2003,1,28.6299991607666,29,28.7000007629395,9146,
2/28/2003,6/1/2004,1,25.7999992370605,26.1000003814697,25.8500003814697,1276,
2/28/2003,5/1/2003,1,34.8300018310547,35.5999984741211,34.7000007629395,64906,
2/28/2003,1/1/2004,1,28.1000003814697,28.4200000762939,28.4200000762939,1976,
2/28/2003,7/1/2004,1,25.4799995422363,25.5699996948242,25.5699996948242,1,
2/28/2003,5/1/2004,1,26.2199993133545,26.3299999237061,26.3299999237061,201,
2/28/2003,4/1/2004,1,26.6800003051758,26.9599990844727,26.75,506,
2/28/2003,3/1/2004,1,27.1399993896484,27.2999992370605,27.2000007629395,59,
2/28/2003,2/1/2004,1,27.6100006103516,27.8400001525879,27.75,15,
2/28/2003,8/1/2004,1,25.1800003051758,0,0,0,
2/28/2003,5/1/2003,2,1.08249998092651,1.08599996566772,1.06649994850159,5396,
2/28/2003,9/1/2003,2,0.892000019550324,0.893999993801117,0.893999993801117,178,
2/28/2003,12/1/2003,2,0.796999990940094,0,0,0,
2/28/2003,11/1/2003,2,0.813499987125397,0.811999976634979,0.811999976634979,1,
2/28/2003,10/1/2003,2,0.83899998664856,0,0,50,
2/28/2003,3/1/2003,2,1.03770005702972,1.04499995708466,1.00699996948242,16645,
2/28/2003,6/1/2003,2,1.04250001907349,1.0460000038147,1.03199994564056,1577,
2/28/2003,7/1/2003,2,0.996500015258789,0.994000017642975,0.987999975681305,670,
2/28/2003,4/1/2003,2,1.10450005531311,1.10800004005432,1.08249998092651,20201,
2/28/2003,8/1/2003,2,0.945500016212463,0.945500016212463,0.945500016212463,141,
2/28/2003,11/1/2003,3,0.823099970817566,0.828000009059906,0.824999988079071,5,
2/28/2003,8/1/2004,3,0.684099972248077,0,0,1,
2/28/2003,7/1/2004,3,0.680100023746491,0,0,21,
2/28/2003,6/1/2004,3,0.681100010871887,0,0,2,
2/28/2003,5/1/2004,3,0.696600019931793,0.698000013828278,0.698000013828278,2,
2/28/2003,4/1/2004,3,0.729600012302399,0,0,0,
2/28/2003,3/1/2004,3,0.764599978923798,0.767499983310699,0.765100002288818,21,
2/28/2003,2/1/2004,3,0.797599971294403,0.799499988555908,0.798099994659424,6,
2/28/2003,3/1/2003,3,1.25590002536774,1.31299996376038,1.14649999141693,24196,
2/28/2003,12/1/2003,3,0.822099983692169,0.828000009059906,0.823099970817566,1337,
2/28/2003,10/1/2003,3,0.824100017547607,0.833000004291534,0.825999975204468,29,
2/28/2003,9/1/2003,3,0.826099991798401,0.834999978542328,0.829999983310699,559,
2/28/2003,8/1/2003,3,0.829599976539612,0.837999999523163,0.832499980926514,701,
2/28/2003,7/1/2003,3,0.847599983215332,0.856000006198883,0.840200006961823,491,
2/28/2003,6/1/2003,3,0.878600001335144,0.889999985694885,0.870000004768372,3911,
2/28/2003,5/1/2003,3,0.949599981307983,0.966000020503998,0.939999997615814,7114,
2/28/2003,4/1/2003,3,1.07210004329681,1.08800005912781,1.0456999540329,31414,
2/28/2003,1/1/2004,3,0.814100027084351,0.819999992847443,0.814599990844727,56,
3/3/2003,9/1/2005,1,23.9699993133545,0,0,0,
3/3/2003,11/1/2004,1,24.5799999237061,0,0,0,
3/3/2003,12/1/2004,1,24.4300003051758,24.2999992370605,24.25,984,
3/3/2003,1/1/2005,1,24.3299999237061,0,0,0,
3/3/2003,2/1/2005,1,24.2399997711182,0,0,0,
3/3/2003,3/1/2005,1,24.1700000762939,0,0,0,
3/3/2003,4/1/2005,1,24.1100006103516,0,0,0,
3/3/2003,10/1/2004,1,24.7900009155273,0,0,0,
3/3/2003,8/1/2005,1,23.9899997711182,0,0,0,
3/3/2003,5/1/2005,1,24.0599994659424,0,0,0,
3/3/2003,12/1/2005,1,23.9300003051758,23.8999996185303,23.8500003814697,1890,
3/3/2003,12/1/2006,1,23.9300003051758,0,0,500,
3/3/2003,12/1/2007,1,23.8799991607666,0,0,450,
3/3/2003,12/1/2008,1,23.8299999237061,0,0,0,
3/3/2003,12/1/2009,1,23.8299999237061,0,0,0,
3/3/2003,4/1/2003,1,35.8800010681152,36.4500007629395,35.3600006103516,66951,
3/3/2003,6/1/2005,1,24.0300006866455,0,0,0,
3/3/2003,7/1/2003,1,31.6800003051758,32,31.3999996185303,4091,
3/3/2003,7/1/2005,1,24.0100002288818,0,0,0,
3/3/2003,6/1/2003,1,32.8499984741211,33.2999992370605,32.4000015258789,20331,
3/3/2003,9/1/2004,1,25.0499992370605,0,0,0,
3/3/2003,8/1/2003,1,30.7600002288818,30.7700004577637,30.5,2308,
3/3/2003,9/1/2003,1,30.0499992370605,30,29.7999992370605,789,
3/3/2003,10/1/2003,1,29.5100002288818,29.5,29.5,929,
3/3/2003,11/1/2003,1,29.0499992370605,28.7999992370605,28.7000007629395,544,
3/3/2003,12/1/2003,1,28.6499996185303,28.8899993896484,28.3500003814697,7928,
3/3/2003,6/1/2004,1,25.9099998474121,25.7999992370605,25.7000007629395,1138,
3/3/2003,5/1/2003,1,34.2400016784668,34.7799987792969,33.7999992370605,42624,
3/3/2003,1/1/2004,1,28.1399993896484,28.1000003814697,27.9500007629395,73,
3/3/2003,7/1/2004,1,25.6100006103516,0,0,0,
3/3/2003,5/1/2004,1,26.3199996948242,26.1000003814697,26.1000003814697,845,
3/3/2003,4/1/2004,1,26.7700004577637,26.75,26.6499996185303,518,
3/3/2003,3/1/2004,1,27.2199993133545,27.1399993896484,26.9500007629395,26,
3/3/2003,2/1/2004,1,27.6700000762939,27.6100006103516,27.4500007629395,23,
3/3/2003,8/1/2004,1,25.3299999237061,0,0,0,
3/3/2003,4/1/2003,2,1.09479999542236,1.10399997234344,1.07700002193451,16084,
3/3/2003,9/1/2003,2,0.883400022983551,0.882499992847443,0.877499997615814,197,
3/3/2003,12/1/2003,2,0.786400020122528,0,0,4,
3/3/2003,11/1/2003,2,0.803399980068207,0.802500009536743,0.802500009536743,20,
3/3/2003,10/1/2003,2,0.829900026321411,0.829999983310699,0.829999983310699,20,
3/3/2003,7/1/2003,2,0.987900018692017,0.991999983787537,0.976999998092651,503,
3/3/2003,6/1/2003,2,1.03390002250671,1.03999996185303,1.02300000190735,3743,
3/3/2003,5/1/2003,2,1.07389998435974,1.08080005645752,1.05799996852875,6968,
3/3/2003,8/1/2003,2,0.936900019645691,0.935999989509583,0.935999989509583,167,
3/3/2003,1/1/2004,3,0.81029999256134,0.813000023365021,0.810000002384186,204,
3/3/2003,8/1/2004,3,0.682799994945526,0,0,0,
3/3/2003,9/1/2004,3,0.687799990177155,0,0,0,
3/3/2003,7/1/2004,3,0.678799986839294,0,0,0,
3/3/2003,6/1/2004,3,0.679799973964691,0,0,20,
3/3/2003,5/1/2004,3,0.694800019264221,0,0,20,
3/3/2003,4/1/2004,3,0.727299988269806,0,0,25,
3/3/2003,3/1/2004,3,0.761799991130829,0.763999998569489,0.762000024318695,22,
3/3/2003,2/1/2004,3,0.794300019741058,0.796000003814697,0.795000016689301,31,
3/3/2003,12/1/2003,3,0.817300021648407,0.818000018596649,0.818000018596649,406,
3/3/2003,11/1/2003,3,0.816799998283386,0.819000005722046,0.819000005722046,51,
3/3/2003,10/1/2003,3,0.816299974918366,0.817499995231628,0.817499995231628,109,
3/3/2003,9/1/2003,3,0.817300021648407,0.822000026702881,0.815999984741211,343,
3/3/2003,8/1/2003,3,0.81879997253418,0.820999979972839,0.819999992847443,846,
3/3/2003,7/1/2003,3,0.834800004959106,0.842000007629395,0.834999978542328,1235,
3/3/2003,6/1/2003,3,0.862800002098084,0.87720000743866,0.855000019073486,2054,
3/3/2003,4/1/2003,3,1.03600001335144,1.07400000095367,1.02999997138977,22102,
3/3/2003,5/1/2003,3,0.928799986839294,0.945800006389618,0.920000016689301,7169,
3/4/2003,9/1/2005,1,23.8400001525879,0,0,0,
3/4/2003,11/1/2004,1,24.4899997711182,0,0,0,
3/4/2003,12/1/2004,1,24.3199996948242,24.5,24.3999996185303,551,
3/4/2003,1/1/2005,1,24.2099990844727,0,0,0,
3/4/2003,2/1/2005,1,24.1100006103516,0,0,0,
3/4/2003,3/1/2005,1,24.0400009155273,0,0,0,
3/4/2003,4/1/2005,1,23.9799995422363,0,0,0,
3/4/2003,10/1/2004,1,24.7299995422363,0,0,0,
3/4/2003,8/1/2005,1,23.8600006103516,0,0,0,
3/4/2003,5/1/2005,1,23.9300003051758,0,0,100,
3/4/2003,12/1/2005,1,23.7999992370605,0,0,550,
3/4/2003,12/1/2006,1,23.75,24.0499992370605,23.9500007629395,890,
3/4/2003,12/1/2007,1,23.7000007629395,0,0,550,
3/4/2003,12/1/2008,1,23.6499996185303,0,0,0,
3/4/2003,12/1/2009,1,23.6499996185303,0,0,0,
3/4/2003,4/1/2003,1,36.8899993896484,37.1800003051758,35.9199981689453,81812,
3/4/2003,6/1/2005,1,23.8999996185303,0,0,100,
3/4/2003,7/1/2003,1,32.0099983215332,32.2999992370605,31.8299999237061,4233,
3/4/2003,7/1/2005,1,23.8799991607666,0,0,0,
3/4/2003,6/1/2003,1,33.2900009155273,33.5999984741211,32.8400001525879,14743,
3/4/2003,9/1/2004,1,25.0100002288818,0,0,0,
3/4/2003,8/1/2003,1,31.0400009155273,31.3500003814697,31.1499996185303,1790,
3/4/2003,9/1/2003,1,30.2700004577637,30.5799999237061,30.25,2264,
3/4/2003,10/1/2003,1,29.6900005340576,29.9500007629395,29.75,2056,
3/4/2003,11/1/2003,1,29.2099990844727,29.4500007629395,29.25,555,
3/4/2003,12/1/2003,1,28.7999992370605,29.1000003814697,28.7399997711182,5187,
3/4/2003,6/1/2004,1,25.9300003051758,26.2000007629395,26,3174,
3/4/2003,5/1/2003,1,34.9099998474121,35.2000007629395,34.2799987792969,51358,
3/4/2003,1/1/2004,1,28.2700004577637,0,0,1050,
3/4/2003,7/1/2004,1,25.6100006103516,0,0,1882,
3/4/2003,5/1/2004,1,26.3700008392334,0,0,200,
3/4/2003,4/1/2004,1,26.8400001525879,27.0200004577637,26.8700008392334,2316,
3/4/2003,3/1/2004,1,27.3099994659424,27.4500007629395,27.4500007629395,302,
3/4/2003,2/1/2004,1,27.7800006866455,27.9500007629395,27.8500003814697,154,
3/4/2003,8/1/2004,1,25.3099994659424,0,0,600,
3/4/2003,4/1/2003,2,1.11220002174377,1.11800003051758,1.09479999542236,17655,
3/4/2003,9/1/2003,2,0.894400000572205,0.899999976158142,0.890999972820282,168,
3/4/2003,12/1/2003,2,0.795899987220764,0.796999990940094,0.796999990940094,91,
3/4/2003,11/1/2003,2,0.813399970531464,0,0,0,
3/4/2003,10/1/2003,2,0.840399980545044,0,0,0,
3/4/2003,7/1/2003,2,1.00139999389648,1.00499999523163,0.995999991893768,1411,
3/4/2003,6/1/2003,2,1.05040001869202,1.05499994754791,1.04700005054474,3242,
3/4/2003,5/1/2003,2,1.09189999103546,1.09800004959106,1.07449996471405,7436,
3/4/2003,8/1/2003,2,0.949400007724762,0.954999983310699,0.954999983310699,686,
3/4/2003,1/1/2004,3,0.823599994182587,0.820999979972839,0.820999979972839,100,
3/4/2003,8/1/2004,3,0.696099996566772,0,0,0,
3/4/2003,9/1/2004,3,0.701099991798401,0,0,0,
3/4/2003,7/1/2004,3,0.692099988460541,0,0,0,
3/4/2003,6/1/2004,3,0.693099975585938,0,0,0,
3/4/2003,5/1/2004,3,0.708100020885468,0,0,0,
3/4/2003,4/1/2004,3,0.740599989891052,0,0,0,
3/4/2003,3/1/2004,3,0.775099992752075,0.774999976158142,0.774999976158142,1,
3/4/2003,2/1/2004,3,0.807600021362305,0,0,0,
3/4/2003,12/1/2003,3,0.830600023269653,0.830999970436096,0.828000009059906,1086,
3/4/2003,11/1/2003,3,0.830099999904633,0.83050000667572,0.827000021934509,103,
3/4/2003,10/1/2003,3,0.829599976539612,0.833500027656555,0.832000017166138,12,
3/4/2003,9/1/2003,3,0.830600023269653,0.837499976158142,0.829999983310699,1061,
3/4/2003,8/1/2003,3,0.832599997520447,0.83899998664856,0.834999978542328,63,
3/4/2003,7/1/2003,3,0.84909999370575,0.852500021457672,0.849500000476837,500,
3/4/2003,6/1/2003,3,0.879100024700165,0.88400000333786,0.863900005817413,2854,
3/4/2003,4/1/2003,3,1.0485999584198,1.06700003147125,1.03540003299713,21695,
3/4/2003,5/1/2003,3,0.947099983692169,0.954999983310699,0.930000007152557,8596,
3/5/2003,9/1/2005,1,24.0100002288818,0,0,0,
3/5/2003,11/1/2004,1,24.6599998474121,0,0,150,
3/5/2003,12/1/2004,1,24.4899997711182,24.5,24.3400001525879,1069,
3/5/2003,1/1/2005,1,24.3799991607666,0,0,0,
3/5/2003,2/1/2005,1,24.2800006866455,0,0,0,
3/5/2003,3/1/2005,1,24.2099990844727,0,0,0,
3/5/2003,4/1/2005,1,24.1499996185303,0,0,0,
3/5/2003,10/1/2004,1,24.8999996185303,0,0,0,
3/5/2003,8/1/2005,1,24.0300006866455,0,0,0,
3/5/2003,5/1/2005,1,24.1000003814697,0,0,0,
3/5/2003,12/1/2005,1,23.9699993133545,23.6499996185303,23.6499996185303,851,
3/5/2003,12/1/2006,1,23.9200000762939,24.0699996948242,24.0699996948242,15,
3/5/2003,12/1/2007,1,23.8700008392334,0,0,0,
3/5/2003,12/1/2008,1,23.8199996948242,23.8500003814697,23.8500003814697,100,
3/5/2003,12/1/2009,1,23.8199996948242,0,0,0,
3/5/2003,4/1/2003,1,36.689998626709,37.4799995422363,35.9000015258789,87728,
3/5/2003,6/1/2005,1,24.0699996948242,24.0499992370605,24.0499992370605,100,
3/5/2003,7/1/2003,1,32.1100006103516,32.3699989318848,31.6499996185303,6318,
3/5/2003,7/1/2005,1,24.0499992370605,0,0,0,
3/5/2003,6/1/2003,1,33.3600006103516,33.7999992370605,32.75,21463,
3/5/2003,9/1/2004,1,25.1800003051758,0,0,0,
3/5/2003,8/1/2003,1,31.1599998474121,31.4599990844727,30.7000007629395,1854,
3/5/2003,9/1/2003,1,30.4099998474121,30.6499996185303,29.9500007629395,2560,
3/5/2003,10/1/2003,1,29.8400001525879,30.0300006866455,29.3500003814697,1729,
3/5/2003,11/1/2003,1,29.3700008392334,29.4500007629395,29.25,505,
3/5/2003,12/1/2003,1,28.9699993133545,29.25,28.7000007629395,5528,
3/5/2003,6/1/2004,1,26.1000003814697,26.1499996185303,25.9500007629395,388,
3/5/2003,5/1/2003,1,34.9599990844727,35.5,34.4000015258789,49792,
3/5/2003,1/1/2004,1,28.4400005340576,28.5300006866455,28.5300006866455,1953,
3/5/2003,7/1/2004,1,25.7800006866455,0,0,435,
3/5/2003,5/1/2004,1,26.5400009155273,26.5,26.5,76,
3/5/2003,4/1/2004,1,27.0100002288818,27.2000007629395,26.9500007629395,300,
3/5/2003,3/1/2004,1,27.4799995422363,27.4500007629395,27.3999996185303,1501,
3/5/2003,2/1/2004,1,27.9500007629395,27.9799995422363,27.9799995422363,1431,
3/5/2003,8/1/2004,1,25.4799995422363,0,0,0,
3/5/2003,4/1/2003,2,1.10090005397797,1.12300002574921,1.08500003814697,28836,
3/5/2003,9/1/2003,2,0.894999980926514,0.898999989032745,0.889999985694885,317,
3/5/2003,12/1/2003,2,0.796500027179718,0,0,75,
3/5/2003,11/1/2003,2,0.814000010490418,0,0,24,
3/5/2003,10/1/2003,2,0.841000020503998,0,0,49,
3/5/2003,7/1/2003,2,1.00199997425079,1.00399994850159,0.996999979019165,713,
3/5/2003,6/1/2003,2,1.05099999904633,1.05999994277954,1.03799998760223,4814,
3/5/2003,5/1/2003,2,1.08899998664856,1.10450005531311,1.07400000095367,14158,
3/5/2003,8/1/2003,2,0.950500011444092,0,0,805,
3/5/2003,1/1/2004,3,0.826900005340576,0.823000013828278,0.818000018596649,48,
3/5/2003,8/1/2004,3,0.699400007724762,0,0,0,
3/5/2003,9/1/2004,3,0.70440000295639,0,0,0,
3/5/2003,7/1/2004,3,0.69539999961853,0,0,0,
3/5/2003,6/1/2004,3,0.696399986743927,0,0,0,
3/5/2003,5/1/2004,3,0.711399972438812,0,0,0,
3/5/2003,4/1/2004,3,0.743900001049042,0,0,0,
3/5/2003,3/1/2004,3,0.778400003910065,0.773999989032745,0.773999989032745,6,
3/5/2003,2/1/2004,3,0.810899972915649,0.801999986171722,0.801999986171722,6,
3/5/2003,12/1/2003,3,0.833899974822998,0.829999983310699,0.824999988079071,1052,
3/5/2003,11/1/2003,3,0.832899987697601,0,0,97,
3/5/2003,10/1/2003,3,0.831900000572205,0,0,51,
3/5/2003,9/1/2003,3,0.831900000572205,0,0,601,
3/5/2003,8/1/2003,3,0.833899974822998,0.830999970436096,0.828000009059906,1468,
3/5/2003,7/1/2003,3,0.850399971008301,0.852999985218048,0.847000002861023,2450,
3/5/2003,6/1/2003,3,0.879899978637695,0.885999977588654,0.870000004768372,3513,
3/5/2003,4/1/2003,3,1.04390001296997,1.06809997558594,1.01999998092651,27356,
3/5/2003,5/1/2003,3,0.94539999961853,0.961499989032745,0.931999981403351,11359,
3/6/2003,9/1/2005,1,24.0699996948242,0,0,0,
3/6/2003,11/1/2004,1,24.7199993133545,0,0,0,
3/6/2003,12/1/2004,1,24.5699996948242,24.6000003814697,24.4899997711182,1671,
3/6/2003,1/1/2005,1,24.4400005340576,0,0,200,
3/6/2003,2/1/2005,1,24.3400001525879,0,0,0,
3/6/2003,3/1/2005,1,24.2700004577637,0,0,0,
3/6/2003,4/1/2005,1,24.2099990844727,0,0,0,
3/6/2003,10/1/2004,1,24.9599990844727,0,0,0,
3/6/2003,8/1/2005,1,24.0900001525879,0,0,0,
3/6/2003,5/1/2005,1,24.1599998474121,0,0,0,
3/6/2003,12/1/2005,1,24.0300006866455,0,0,250,
3/6/2003,12/1/2006,1,24.0300006866455,0,0,0,
3/6/2003,12/1/2007,1,23.9799995422363,23.9799995422363,23.9300003051758,1036,
3/6/2003,12/1/2008,1,23.9300003051758,0,0,0,
3/6/2003,12/1/2009,1,23.9300003051758,0,0,0,
3/6/2003,4/1/2003,1,37,37.2000007629395,36.5,61131,
3/6/2003,6/1/2005,1,24.1299991607666,0,0,0,
3/6/2003,7/1/2003,1,32.4599990844727,32.5,32.2099990844727,5098,
3/6/2003,7/1/2005,1,24.1100006103516,0,0,0,
3/6/2003,6/1/2003,1,33.7599983215332,33.9000015258789,33.3300018310547,12462,
3/6/2003,9/1/2004,1,25.25,0,0,0,
3/6/2003,8/1/2003,1,31.4599990844727,31.5400009155273,31.2000007629395,5495,
3/6/2003,9/1/2003,1,30.6700000762939,30.7800006866455,30.3999996185303,4084,
3/6/2003,10/1/2003,1,30.0799999237061,30.1100006103516,29.8999996185303,1112,
3/6/2003,11/1/2003,1,29.5900001525879,29.7000007629394,29.4699993133545,637,
3/6/2003,12/1/2003,1,29.1599998474121,29.25,28.9500007629395,5665,
3/6/2003,6/1/2004,1,26.2000007629395,26.2999992370605,26.2399997711182,810,
3/6/2003,5/1/2003,1,35.5400009155273,35.75,34.9099998474121,45671,
3/6/2003,1/1/2004,1,28.6100006103516,28.6000003814697,28.4799995422363,779,
3/6/2003,7/1/2004,1,25.8700008392334,25.8999996185303,25.8799991607666,103,
3/6/2003,5/1/2004,1,26.6499996185303,0,0,500,
3/6/2003,4/1/2004,1,27.1299991607666,27.1000003814697,27.1000003814697,885,
3/6/2003,3/1/2004,1,27.6200008392334,27.6000003814697,27.6000003814697,23,
3/6/2003,2/1/2004,1,28.1100006103516,28.1499996185303,28,10,
3/6/2003,8/1/2004,1,25.5599994659424,25.5499992370605,25.5499992370605,1,
3/6/2003,4/1/2003,2,1.10599994659424,1.10899996757507,1.08850002288818,18939,
3/6/2003,9/1/2003,2,0.907599985599518,0.899999976158142,0.896000027656555,436,
3/6/2003,12/1/2003,2,0.808600008487701,0,0,0,
3/6/2003,11/1/2003,2,0.826099991798401,0,0,0,
3/6/2003,10/1/2003,2,0.853600025177002,0,0,0,
3/6/2003,7/1/2003,2,1.01460003852844,1.0110000371933,1.00650000572205,616,
3/6/2003,6/1/2003,2,1.06359994411469,1.06500005722046,1.05200004577637,3849,
3/6/2003,5/1/2003,2,1.09809994697571,1.09899997711182,1.08500003814697,12367,
3/6/2003,8/1/2003,2,0.963100016117096,0,0,208,
3/6/2003,1/1/2004,3,0.83569997549057,0.833999991416931,0.829999983310699,409,
3/6/2003,8/1/2004,3,0.706200003623962,0,0,0,
3/6/2003,9/1/2004,3,0.711199998855591,0,0,0,
3/6/2003,7/1/2004,3,0.702199995517731,0,0,0,
3/6/2003,6/1/2004,3,0.703199982643127,0.701499998569489,0.700999975204468,32,
3/6/2003,5/1/2004,3,0.718699991703033,0,0,3,
3/6/2003,4/1/2004,3,0.751699984073639,0,0,3,
3/6/2003,3/1/2004,3,0.786700010299683,0,0,3,
3/6/2003,2/1/2004,3,0.819700002670288,0.818000018596649,0.815999984741211,136,
3/6/2003,12/1/2003,3,0.842700004577637,0.841000020503998,0.837000012397766,1401,
3/6/2003,11/1/2003,3,0.842199981212616,0.83950001001358,0.837000012397766,219,
3/6/2003,10/1/2003,3,0.84170001745224,0,0,271,
3/6/2003,9/1/2003,3,0.842199981212616,0.841000020503998,0.838500022888184,913,
3/6/2003,8/1/2003,3,0.845200002193451,0,0,973,
3/6/2003,7/1/2003,3,0.86269998550415,0.861000001430512,0.854499995708466,1679,
3/6/2003,6/1/2003,3,0.892700016498566,0.894999980926514,0.882000029087067,2218,
3/6/2003,4/1/2003,3,1.05560004711151,1.05799996852875,1.03699994087219,18180,
3/6/2003,5/1/2003,3,0.957199990749359,0.958999991416931,0.943000018596649,8921,
3/7/2003,9/1/2005,1,24.3500003814697,0,0,0,
3/7/2003,11/1/2004,1,25.0200004577637,0,0,0,
3/7/2003,12/1/2004,1,24.8500003814697,24.6499996185303,24.4899997711182,979,
3/7/2003,1/1/2005,1,24.7199993133545,0,0,0,
3/7/2003,2/1/2005,1,24.6200008392334,0,0,0,
3/7/2003,3/1/2005,1,24.5499992370605,0,0,0,
3/7/2003,4/1/2005,1,24.4899997711182,0,0,0,
3/7/2003,10/1/2004,1,25.2700004577637,0,0,0,
3/7/2003,8/1/2005,1,24.3700008392334,0,0,0,
3/7/2003,5/1/2005,1,24.4400005340576,0,0,0,
3/7/2003,12/1/2005,1,24.3099994659424,24.1499996185303,24.1000003814697,286,
3/7/2003,12/1/2006,1,24.3099994659424,24.1000003814697,24.0599994659424,215,
3/7/2003,12/1/2007,1,24.2600002288818,0,0,0,
3/7/2003,12/1/2008,1,24.2099990844727,0,0,0,
3/7/2003,12/1/2009,1,24.2099990844727,0,0,0,
3/7/2003,4/1/2003,1,37.7799987792969,37.8400001525879,36.7999992370605,76890,
3/7/2003,6/1/2005,1,24.4099998474121,0,0,500,
3/7/2003,7/1/2003,1,33.0800018310547,32.9900016784668,32.4000015258789,6196,
3/7/2003,7/1/2005,1,24.3899993896484,0,0,0,
3/7/2003,6/1/2003,1,34.4300003051758,34.4000015258789,33.7099990844727,18895,
3/7/2003,9/1/2004,1,25.5799999237061,0,0,1300,
3/7/2003,8/1/2003,1,32.0400009155273,31.9500007629395,31.4300003051758,3099,
3/7/2003,9/1/2003,1,31.2199993133545,31.1499996185303,30.6000003814697,3180,
3/7/2003,10/1/2003,1,30.6100006103516,30.4899997711182,30.0200004577637,979,
3/7/2003,11/1/2003,1,30.1000003814697,29.7299995422363,29.5699996948242,250,
3/7/2003,12/1/2003,1,29.6499996185303,29.6000003814697,29.2000007629395,4386,
3/7/2003,6/1/2004,1,26.5599994659424,26.3999996185303,26.2000007629395,1690,
3/7/2003,5/1/2003,1,36.3499984741211,36.4500007629395,35.5,64117,
3/7/2003,1/1/2004,1,29.0699996948242,28.8999996185303,28.8999996185303,115,
3/7/2003,7/1/2004,1,26.2199993133545,0,0,0,
3/7/2003,5/1/2004,1,27.0300006866455,26.7299995422363,26.7299995422363,385,
3/7/2003,4/1/2004,1,27.5300006866455,0,0,823,
3/7/2003,3/1/2004,1,28.0400009155273,0,0,50,
3/7/2003,2/1/2004,1,28.5499992370605,28.3500003814697,28.2999992370605,98,
3/7/2003,8/1/2004,1,25.8999996185303,0,0,0,
3/7/2003,4/1/2003,2,1.15670001506805,1.1599999666214,1.10300004482269,27154,
3/7/2003,9/1/2003,2,0.935999989509583,0.916000008583069,0.916000008583069,284,
3/7/2003,12/1/2003,2,0.832499980926514,0,0,85,
3/7/2003,11/1/2003,2,0.851499974727631,0,0,10,
3/7/2003,10/1/2003,2,0.879999995231628,0,0,5,
3/7/2003,7/1/2003,2,1.0514999628067,1.02999997138977,1.01699995994568,858,
3/7/2003,6/1/2003,2,1.10669994354248,1.09800004959106,1.06299996376038,3117,
3/7/2003,5/1/2003,2,1.14769995212555,1.14999997615814,1.09700000286102,14302,
3/7/2003,8/1/2003,2,0.995500028133392,0.976000010967255,0.97000002861023,313,
3/7/2003,1/1/2004,3,0.851000010967255,0.841000020503998,0.841000020503998,133,
3/7/2003,8/1/2004,3,0.709500014781952,0,0,0,
3/7/2003,9/1/2004,3,0.71450001001358,0,0,0,
3/7/2003,7/1/2004,3,0.70550000667572,0.702199995517731,0.702199995517731,25,
3/7/2003,6/1/2004,3,0.706499993801117,0,0,4,
3/7/2003,5/1/2004,3,0.72299998998642,0,0,2,
3/7/2003,4/1/2004,3,0.758000016212463,0,0,32,
3/7/2003,3/1/2004,3,0.796000003814697,0,0,79,
3/7/2003,2/1/2004,3,0.833000004291534,0.829999983310699,0.829999983310699,60,
3/7/2003,12/1/2003,3,0.859000027179718,0.852999985218048,0.84500002861023,1500,
3/7/2003,11/1/2003,3,0.859499990940094,0.84850001335144,0.84500002861023,58,
3/7/2003,10/1/2003,3,0.860000014305115,0.848999977111816,0.842499971389771,131,
3/7/2003,9/1/2003,3,0.861999988555908,0.853999972343445,0.843999981880188,60,
3/7/2003,8/1/2003,3,0.866500020027161,0.864000022411346,0.847000002861023,1011,
3/7/2003,7/1/2003,3,0.887499988079071,0.884999990463257,0.865000009536743,1714,
3/7/2003,6/1/2003,3,0.921500027179718,0.916999995708466,0.893999993801117,3582,
3/7/2003,4/1/2003,3,1.1085000038147,1.11549997329712,1.05550003051758,27424,
3/7/2003,5/1/2003,3,0.996500015258789,0.998000025749207,0.957300007343292,13762,
3/10/2003,9/1/2005,1,24.2199993133545,0,0,0,
3/10/2003,11/1/2004,1,24.8999996185303,0,0,5,
3/10/2003,12/1/2004,1,24.7399997711182,24.9500007629395,24.75,608,
3/10/2003,1/1/2005,1,24.6000003814697,0,0,0,
3/10/2003,2/1/2005,1,24.5,0,0,0,
3/10/2003,3/1/2005,1,24.4300003051758,0,0,0,
3/10/2003,4/1/2005,1,24.3700008392334,0,0,0,
3/10/2003,10/1/2004,1,25.1499996185303,25.25,25.25,6,
3/10/2003,8/1/2005,1,24.2399997711182,0,0,0,
3/10/2003,5/1/2005,1,24.3199996948242,0,0,0,
3/10/2003,12/1/2005,1,24.1800003051758,0,0,100,
3/10/2003,12/1/2006,1,24.1800003051758,0,0,0,
3/10/2003,12/1/2007,1,24.1299991607666,0,0,0,
3/10/2003,12/1/2008,1,24.0799999237061,24.2000007629395,24.2000007629395,1,
3/10/2003,12/1/2009,1,24.0799999237061,0,0,0,
3/10/2003,4/1/2003,1,37.2700004577637,38.2000007629395,37.0999984741211,77499,
3/10/2003,6/1/2005,1,24.2900009155273,0,0,0,
3/10/2003,7/1/2003,1,32.9599990844727,33.3600006103516,32.8499984741211,4738,
3/10/2003,7/1/2005,1,24.2600002288818,0,0,0,
3/10/2003,6/1/2003,1,34.3199996948242,34.9000015258789,34.2000007629395,18206,
3/10/2003,9/1/2004,1,25.4599990844727,25.6000003814697,25.6000003814697,6,
3/10/2003,8/1/2003,1,31.9099998474121,32.2400016784668,31.8600006103516,2686,
3/10/2003,9/1/2003,1,31.0900001525879,31.2999992370605,31.1499996185303,833,
3/10/2003,10/1/2003,1,30.4799995422363,30.8799991607666,30.5400009155273,445,
3/10/2003,11/1/2003,1,29.9699993133545,30.3600006103516,30.0300006866455,413,
3/10/2003,12/1/2003,1,29.5200004577637,29.9099998474121,29.5,3244,
3/10/2003,6/1/2004,1,26.4400005340576,26.5599994659424,26.3999996185303,605,
3/10/2003,5/1/2003,1,36.2799987792969,36.8699989318848,36.1500015258789,66075,
3/10/2003,1/1/2004,1,28.9500007629395,29,29,201,
3/10/2003,7/1/2004,1,26.1000003814697,0,0,205,
3/10/2003,5/1/2004,1,26.9099998474121,26.9500007629395,26.9500007629395,210,
3/10/2003,4/1/2004,1,27.4099998474121,27.6599998474121,27.4500007629395,90,
3/10/2003,3/1/2004,1,27.9200000762939,28.0400009155273,27.9699993133545,657,
3/10/2003,2/1/2004,1,28.4300003051758,28.4799995422363,28.4799995422363,6,
3/10/2003,8/1/2004,1,25.7800006866455,25.8999996185303,25.8999996185303,6,
3/10/2003,4/1/2003,2,1.1282000541687,1.16299998760223,1.125,30012,
3/10/2003,9/1/2003,2,0.915899991989136,0,0,261,
3/10/2003,12/1/2003,2,0.810400009155273,0,0,35,
3/10/2003,11/1/2003,2,0.830399990081787,0,0,35,
3/10/2003,10/1/2003,2,0.859399974346161,0.860000014305115,0.860000014305115,204,
3/10/2003,7/1/2003,2,1.03139996528625,1.04999995231628,1.02799999713898,1431,
3/10/2003,6/1/2003,2,1.08589994907379,1.10699999332428,1.08500003814697,3321,
3/10/2003,5/1/2003,2,1.12440001964569,1.1525000333786,1.12000000476837,15926,
3/10/2003,8/1/2003,2,0.975399971008301,0.990000009536743,0.980000019073486,453,
3/10/2003,1/1/2004,3,0.834699988365173,0.852999985218048,0.84850001335144,321,
3/10/2003,8/1/2004,3,0.693199992179871,0,0,0,
3/10/2003,9/1/2004,3,0.698199987411499,0,0,0,
3/10/2003,7/1/2004,3,0.689199984073639,0,0,0,
3/10/2003,6/1/2004,3,0.690199971199036,0,0,0,
3/10/2003,5/1/2004,3,0.706700026988983,0.717999994754791,0.717999994754791,8,
3/10/2003,4/1/2004,3,0.741699993610382,0,0,0,
3/10/2003,3/1/2004,3,0.779699981212616,0.797999978065491,0.790000021457672,70,
3/10/2003,2/1/2004,3,0.816699981689453,0.834999978542328,0.825999975204468,384,
3/10/2003,12/1/2003,3,0.842700004577637,0.861000001430512,0.851000010967255,482,
3/10/2003,11/1/2003,3,0.843200027942658,0.852999985218048,0.852999985218048,284,
3/10/2003,10/1/2003,3,0.843699991703033,0,0,295,
3/10/2003,9/1/2003,3,0.846199989318848,0.861999988555908,0.861999988555908,147,
3/10/2003,8/1/2003,3,0.851199984550476,0.867999970912933,0.852999985218048,408,
3/10/2003,7/1/2003,3,0.871699988842011,0.887499988079071,0.884999990463257,1644,
3/10/2003,6/1/2003,3,0.904699981212616,0.924000024795532,0.910000026226044,3264,
3/10/2003,4/1/2003,3,1.08570003509521,1.12999999523163,1.08500003814697,26145,
3/10/2003,5/1/2003,3,0.976700007915497,1.00600004196167,0.975000023841858,13287,
3/11/2003,9/1/2005,1,24.3899993896484,0,0,0,
3/11/2003,11/1/2004,1,25.0699996948242,0,0,0,
3/11/2003,12/1/2004,1,24.9099998474121,24.8999996185303,24.75,724,
3/11/2003,1/1/2005,1,24.7700004577637,24.6700000762939,24.6700000762939,105,
3/11/2003,2/1/2005,1,24.6700000762939,0,0,100,
3/11/2003,3/1/2005,1,24.6000003814697,0,0,0,
3/11/2003,4/1/2005,1,24.5400009155273,0,0,0,
3/11/2003,10/1/2004,1,25.3199996948242,0,0,0,
3/11/2003,8/1/2005,1,24.4099998474121,0,0,100,
3/11/2003,5/1/2005,1,24.4899997711182,0,0,0,
3/11/2003,12/1/2005,1,24.3500003814697,24.1000003814697,24.1000003814697,351,
3/11/2003,12/1/2006,1,24.3500003814697,24.25,24.25,100,
3/11/2003,12/1/2007,1,24.3299999237061,0,0,0,
3/11/2003,12/1/2008,1,24.2800006866455,0,0,0,
3/11/2003,12/1/2009,1,24.2800006866455,0,0,0,
3/11/2003,4/1/2003,1,36.7200012207031,37.4500007629395,36.3300018310547,86103,
3/11/2003,6/1/2005,1,24.4599990844727,0,0,150,
3/11/2003,7/1/2003,1,32.810001373291,33.0499992370605,32.5299987792969,7214,
3/11/2003,7/1/2005,1,24.4300003051758,0,0,0,
3/11/2003,6/1/2003,1,34.060001373291,34.5,33.75,22753,
3/11/2003,9/1/2004,1,25.6200008392334,0,0,0,
3/11/2003,8/1/2003,1,31.8400001525879,32,31.5,4091,
3/11/2003,9/1/2003,1,31.0499992370605,31.1399993896484,30.7000007629395,2926,
3/11/2003,10/1/2003,1,30.4799995422363,30.3999996185303,30.1000003814697,1448,
3/11/2003,11/1/2003,1,29.9799995422363,30.0499992370605,29.7700004577637,593,
3/11/2003,12/1/2003,1,29.5599994659424,29.6700000762939,29.3999996185303,4278,
3/11/2003,6/1/2004,1,26.5799999237061,26.4899997711182,26.4500007629395,589,
3/11/2003,5/1/2003,1,35.7400016784668,36.4700012207031,35.4000015258789,81068,
3/11/2003,1/1/2004,1,29.0100002288818,0,0,70,
3/11/2003,7/1/2004,1,26.2399997711182,0,0,0,
3/11/2003,5/1/2004,1,27.0200004577637,0,0,200,
3/11/2003,4/1/2004,1,27.5,0,0,34,
3/11/2003,3/1/2004,1,28,27.9699993133545,27.7999992370605,75,
3/11/2003,2/1/2004,1,28.5,28.4799995422363,28.3500003814697,7,
3/11/2003,8/1/2004,1,25.9300003051758,0,0,0,
3/11/2003,4/1/2003,2,1.09870004653931,1.13329994678497,1.08000004291534,31079,
3/11/2003,9/1/2003,2,0.90750002861023,0,0,335,
3/11/2003,12/1/2003,2,0.805999994277954,0,0,0,
3/11/2003,11/1/2003,2,0.824999988079071,0,0,0,
3/11/2003,10/1/2003,2,0.852500021457672,0,0,0,
3/11/2003,7/1/2003,2,1.0164999961853,1.01999998092651,1.00499999523163,1208,
3/11/2003,6/1/2003,2,1.067999958992,1.08599996566772,1.057000041008,7908,
3/11/2003,5/1/2003,2,1.09899997711182,1.12849998474121,1.07799994945526,22434,
3/11/2003,8/1/2003,2,0.96399998664856,0.968999981880188,0.968999981880188,386,
3/11/2003,1/1/2004,3,0.836499989032745,0.832000017166138,0.824999988079071,267,
3/11/2003,8/1/2004,3,0.702499985694885,0,0,0,
3/11/2003,9/1/2004,3,0.707499980926514,0,0,0,
3/11/2003,7/1/2004,3,0.698499977588654,0,0,0,
3/11/2003,6/1/2004,3,0.699500024318695,0,0,0,
3/11/2003,5/1/2004,3,0.715499997138977,0,0,1,
3/11/2003,4/1/2004,3,0.748499989509583,0,0,1,
3/11/2003,3/1/2004,3,0.784500002861023,0,0,0,
3/11/2003,2/1/2004,3,0.819500029087067,0.815999984741211,0.811999976634979,202,
3/11/2003,12/1/2003,3,0.843500018119812,0.834999978542328,0.829999983310699,1156,
3/11/2003,11/1/2003,3,0.842499971389771,0.822000026702881,0.822000026702881,110,
3/11/2003,10/1/2003,3,0.841499984264374,0,0,175,
3/11/2003,9/1/2003,3,0.842499971389771,0.839999973773956,0.832000017166138,360,
3/11/2003,8/1/2003,3,0.845499992370606,0.839999973773956,0.829999983310699,2312,
3/11/2003,7/1/2003,3,0.863499999046326,0.870000004768372,0.850000023841858,2156,
3/11/2003,6/1/2003,3,0.890500009059906,0.90200001001358,0.879999995231628,5360,
3/11/2003,4/1/2003,3,1.03020000457764,1.09099996089935,1.02499997615814,30223,
3/11/2003,5/1/2003,3,0.949500024318695,0.98199999332428,0.938000023365021,15760,
3/12/2003,9/1/2005,1,24.6599998474121,0,0,0,
3/12/2003,11/1/2004,1,25.3500003814697,0,0,0,
3/12/2003,12/1/2004,1,25.1800003051758,24.9500007629395,24.8899993896484,1023,
3/12/2003,1/1/2005,1,25.0400009155273,0,0,0,
3/12/2003,2/1/2005,1,24.9400005340576,0,0,0,
3/12/2003,3/1/2005,1,24.8700008392334,0,0,0,
3/12/2003,4/1/2005,1,24.8099994659424,0,0,0,
3/12/2003,10/1/2004,1,25.6000003814697,0,0,14,
3/12/2003,8/1/2005,1,24.6800003051758,0,0,0,
3/12/2003,5/1/2005,1,24.7600002288818,0,0,0,
3/12/2003,12/1/2005,1,24.6100006103516,0,0,0,
3/12/2003,12/1/2006,1,24.5599994659424,0,0,0,
3/12/2003,12/1/2007,1,24.5100002288818,0,0,0,
3/12/2003,12/1/2008,1,24.4599990844727,0,0,0,
3/12/2003,12/1/2009,1,24.4599990844727,0,0,0,
3/12/2003,4/1/2003,1,37.8300018310547,37.9500007629395,36.1699981689453,90439,
3/12/2003,6/1/2005,1,24.7299995422363,0,0,0,
3/12/2003,7/1/2003,1,33.3699989318848,33.2999992370605,32.3899993896484,7420,
3/12/2003,7/1/2005,1,24.7000007629395,0,0,0,
3/12/2003,6/1/2003,1,34.6699981689453,34.7000007629395,33.5900001525879,18776,
3/12/2003,9/1/2004,1,25.8999996185303,25.6200008392334,25.6200008392334,62,
3/12/2003,8/1/2003,1,32.3699989318848,32.25,31.4500007629395,2812,
3/12/2003,9/1/2003,1,31.5699996948242,31.4500007629395,30.7099990844727,2725,
3/12/2003,10/1/2003,1,30.9699993133545,30.7700004577637,30.1599998474121,431,
3/12/2003,11/1/2003,1,30.4500007629395,30.2199993133545,29.8299999237061,661,
3/12/2003,12/1/2003,1,30.0200004577637,29.9500007629395,29.3299999237061,5735,
3/12/2003,6/1/2004,1,26.8799991607666,26.6299991607666,26.4899997711182,1966,
3/12/2003,5/1/2003,1,36.3499984741211,36.4000015258789,35.1399993896484,80340,
3/12/2003,1/1/2004,1,29.4599990844727,29.3999996185303,28.8899993896484,424,
3/12/2003,7/1/2004,1,26.5300006866455,26.2299995422363,26.2299995422363,13,
3/12/2003,5/1/2004,1,27.3500003814697,27.0499992370605,26.9599990844727,212,
3/12/2003,4/1/2004,1,27.8600006103516,27.4599990844727,27.4599990844727,37,
3/12/2003,3/1/2004,1,28.3899993896484,28.1499996185303,28.1499996185303,28,
3/12/2003,2/1/2004,1,28.9200000762939,28.7000007629395,28.6499996185303,295,
3/12/2003,8/1/2004,1,26.2099990844727,25.8500003814697,25.8500003814697,1,
3/12/2003,4/1/2003,2,1.11389994621277,1.125,1.08650004863739,26016,
3/12/2003,9/1/2003,2,0.921999990940094,0,0,96,
3/12/2003,12/1/2003,2,0.820500016212463,0,0,0,
3/12/2003,11/1/2003,2,0.83950001001358,0,0,0,
3/12/2003,10/1/2003,2,0.866999983787537,0.869000017642975,0.84500002861023,38,
3/12/2003,7/1/2003,2,1.03100001811981,1.0349999666214,1.00699996948242,1174,
3/12/2003,6/1/2003,2,1.08299994468689,1.08800005912781,1.06299996376038,5252,
3/12/2003,5/1/2003,2,1.11530005931854,1.12249994277954,1.08550000190735,21833,
3/12/2003,8/1/2003,2,0.978500008583069,0.968999981880188,0.968999981880188,110,
3/12/2003,1/1/2004,3,0.85290002822876,0,0,572,
3/12/2003,8/1/2004,3,0.7189000248909,0,0,0,
3/12/2003,9/1/2004,3,0.723900020122528,0.711000025272369,0.711000025272369,17,
3/12/2003,7/1/2004,3,0.714900016784668,0,0,20,
3/12/2003,6/1/2004,3,0.715900003910065,0.702000021934509,0.702000021934509,20,
3/12/2003,5/1/2004,3,0.731899976730347,0,0,15,
3/12/2003,4/1/2004,3,0.764900028705597,0,0,5,
3/12/2003,3/1/2004,3,0.800899982452393,0,0,0,
3/12/2003,2/1/2004,3,0.835900008678436,0.819999992847443,0.819999992847443,139,
3/12/2003,12/1/2003,3,0.859899997711182,0.839999973773956,0.839999973773956,1344,
3/12/2003,11/1/2003,3,0.858900010585785,0.855000019073486,0.84500002861023,177,
3/12/2003,10/1/2003,3,0.857900023460388,0.850000023841858,0.850000023841858,261,
3/12/2003,9/1/2003,3,0.858900010585785,0.852500021457672,0.842499971389771,295,
3/12/2003,8/1/2003,3,0.861899971961975,0.850000023841858,0.84500002861023,1289,
3/12/2003,7/1/2003,3,0.879899978637695,0.875,0.863499999046326,2132,
3/12/2003,6/1/2003,3,0.907899975776672,0.907000005245209,0.889999985694885,4752,
3/12/2003,4/1/2003,3,1.03519999980927,1.05499994754791,1.01900005340576,28189,
3/12/2003,5/1/2003,3,0.961399972438812,0.96399998664856,0.943499982357025,19668,
3/13/2003,9/1/2005,1,23.7600002288818,0,0,0,
3/13/2003,11/1/2004,1,24.4500007629395,0,0,0,
3/13/2003,12/1/2004,1,24.2800006866455,24.75,24.75,205,
3/13/2003,1/1/2005,1,24.1399993896484,0,0,0,
3/13/2003,2/1/2005,1,24.0400009155273,0,0,0,
3/13/2003,3/1/2005,1,23.9699993133545,0,0,0,
3/13/2003,4/1/2005,1,23.9099998474121,0,0,0,
3/13/2003,10/1/2004,1,24.7000007629395,0,0,0,
3/13/2003,8/1/2005,1,23.7800006866455,0,0,0,
3/13/2003,5/1/2005,1,23.8600006103516,0,0,0,
3/13/2003,12/1/2005,1,23.7099990844727,0,0,265,
3/13/2003,12/1/2006,1,23.6800003051758,0,0,0,
3/13/2003,12/1/2007,1,23.6800003051758,24.2000007629395,24.2000007629395,203,
3/13/2003,12/1/2008,1,23.6800003051758,0,0,2,
3/13/2003,12/1/2009,1,23.6800003051758,0,0,0,
3/13/2003,4/1/2003,1,36.0099983215332,38.1399993896484,35.75,97043,
3/13/2003,6/1/2005,1,23.8299999237061,0,0,65,
3/13/2003,7/1/2003,1,32.0699996948242,33.3899993896484,32.0499992370605,9043,
3/13/2003,7/1/2005,1,23.7999992370605,0,0,0,
3/13/2003,6/1/2003,1,33.1699981689453,34.7400016784668,32.7999992370605,27440,
3/13/2003,9/1/2004,1,24.9899997711182,0,0,0,
3/13/2003,8/1/2003,1,31.1700000762939,32.3499984741211,31.6000003814697,2923,
3/13/2003,9/1/2003,1,30.4699993133545,31.5300006866455,30.9500007629395,1680,
3/13/2003,10/1/2003,1,29.9200000762939,30.9300003051758,30.3999996185303,1190,
3/13/2003,11/1/2003,1,29.4200000762939,30.3999996185303,30.1900005340576,150,
3/13/2003,12/1/2003,1,29.0200004577637,29.9599990844727,29.2000007629395,7055,
3/13/2003,6/1/2004,1,25.9400005340576,26.5599994659424,26.4799995422363,835,
3/13/2003,5/1/2003,1,34.6699981689453,36.5099983215332,34.2000007629395,89687,
3/13/2003,1/1/2004,1,28.4699993133545,29.2999992370605,29.1499996185303,528,
3/13/2003,7/1/2004,1,25.6000003814697,0,0,129,
3/13/2003,5/1/2004,1,26.3999996185303,0,0,0,
3/13/2003,4/1/2004,1,26.8999996185303,0,0,7,
3/13/2003,3/1/2004,1,27.4200000762939,28.4500007629394,28.1800003051758,6,
3/13/2003,2/1/2004,1,27.9400005340576,0,0,335,
3/13/2003,8/1/2004,1,25.2900009155273,0,0,0,
3/13/2003,4/1/2003,2,1.05770003795624,1.12000000476837,1.04999995231628,26211,
3/13/2003,9/1/2003,2,0.882700026035309,0.917999982833862,0.882000029087067,42,
3/13/2003,12/1/2003,2,0.786700010299683,0,0,102,
3/13/2003,11/1/2003,2,0.805199980735779,0.836000025272369,0.836000025272369,3,
3/13/2003,10/1/2003,2,0.830699980258942,0,0,107,
3/13/2003,7/1/2003,2,0.986199975013733,1.01250004768372,1.00899994373322,563,
3/13/2003,6/1/2003,2,1.03320002555847,1.08780002593994,1.02199995517731,4332,
3/13/2003,5/1/2003,2,1.06019997596741,1.119500041008,1.05200004577637,16198,
3/13/2003,8/1/2003,2,0.936200022697449,0.954999983310699,0.954999983310699,440,
3/13/2003,1/1/2004,3,0.824299991130829,0.84500002861023,0.824999988079071,488,
3/13/2003,8/1/2004,3,0.701799988746643,0,0,0,
3/13/2003,9/1/2004,3,0.706799983978272,0,0,0,
3/13/2003,7/1/2004,3,0.697799980640411,0,0,0,
3/13/2003,6/1/2004,3,0.698800027370453,0,0,0,
3/13/2003,5/1/2004,3,0.713800013065338,0.72000002861023,0.72000002861023,1,
3/13/2003,4/1/2004,3,0.744799971580505,0.75900000333786,0.75900000333786,7,
3/13/2003,3/1/2004,3,0.777800023555756,0.791999995708466,0.791999995708466,7,
3/13/2003,2/1/2004,3,0.809800028800964,0.827000021934509,0.818000018596649,111,
3/13/2003,12/1/2003,3,0.829299986362457,0.851999998092651,0.839999973773956,1538,
3/13/2003,11/1/2003,3,0.827300012111664,0.848999977111816,0.837999999523163,94,
3/13/2003,10/1/2003,3,0.82480001449585,0.84799998998642,0.837999999523163,206,
3/13/2003,9/1/2003,3,0.823800027370453,0.848999977111816,0.834999978542328,579,
3/13/2003,8/1/2003,3,0.824299991130829,0.843999981880188,0.828999996185303,1430,
3/13/2003,7/1/2003,3,0.839299976825714,0.875500023365021,0.842999994754791,2949,
3/13/2003,6/1/2003,3,0.863300025463104,0.909500002861023,0.855000019073486,5183,
3/13/2003,4/1/2003,3,0.967100024223328,1.04200005531311,0.957000017166138,29183,
3/13/2003,5/1/2003,3,0.90829998254776,0.962999999523163,0.894999980926514,17723,
3/14/2003,9/1/2005,1,23.8500003814697,24,24,1,
3/14/2003,11/1/2004,1,24.5,0,0,0,
3/14/2003,12/1/2004,1,24.3299999237061,25,24.3500003814697,1796,
3/14/2003,1/1/2005,1,24.2000007629395,0,0,0,
3/14/2003,2/1/2005,1,24.1100006103516,0,0,0,
3/14/2003,3/1/2005,1,24.0499992370605,0,0,0,
3/14/2003,4/1/2005,1,24,0,0,0,
3/14/2003,10/1/2004,1,24.7299995422363,0,0,150,
3/14/2003,8/1/2005,1,23.8700008392334,0,0,0,
3/14/2003,5/1/2005,1,23.9500007629395,0,0,0,
3/14/2003,12/1/2005,1,23.8099994659424,24.1000003814697,23.7999992370605,452,
3/14/2003,12/1/2006,1,23.7800006866455,23.75,23.75,103,
3/14/2003,12/1/2007,1,23.7800006866455,0,0,100,
3/14/2003,12/1/2008,1,23.7800006866455,0,0,0,
3/14/2003,12/1/2009,1,23.7800006866455,0,0,0,
3/14/2003,4/1/2003,1,35.3800010681152,36.2200012207031,33.8499984741211,97936,
3/14/2003,6/1/2005,1,23.9200000762939,24.1000003814697,24.1000003814697,100,
3/14/2003,7/1/2003,1,31.0900001525879,32.2299995422363,30.6499996185303,14436,
3/14/2003,7/1/2005,1,23.8899993896484,0,0,0,
3/14/2003,6/1/2003,1,31.9599990844727,33.4599990844727,31.2999992370605,39557,
3/14/2003,9/1/2004,1,25,0,0,0,
3/14/2003,8/1/2003,1,30.3799991607666,31.5,29.75,4898,
3/14/2003,9/1/2003,1,29.8099994659424,30.5,29.5400009155273,3048,
3/14/2003,10/1/2003,1,29.3600006103516,29.9799995422363,29.25,2550,
3/14/2003,11/1/2003,1,28.9300003051758,29.5599994659424,28.7999992370605,1604,
3/14/2003,12/1/2003,1,28.5699996948242,29.5,28.3999996185303,14941,
3/14/2003,6/1/2004,1,25.8899993896484,26.5,25.8500003814697,1718,
3/14/2003,5/1/2003,1,33.3600006103516,34.8899993896484,32.5,94781,
3/14/2003,1/1/2004,1,28.1100006103516,28.0499992370605,28,588,
3/14/2003,7/1/2004,1,25.5699996948242,26.0400009155273,26.0400009155273,153,
3/14/2003,5/1/2004,1,26.3099994659424,0,0,400,
3/14/2003,4/1/2004,1,26.7600002288818,0,0,700,
3/14/2003,3/1/2004,1,27.2099990844727,27.0499992370605,27,2235,
3/14/2003,2/1/2004,1,27.6599998474121,27.75,27.75,140,
3/14/2003,8/1/2004,1,25.2800006866455,25.6499996185303,25.6499996185303,1,
3/14/2003,4/1/2003,2,1.04040002822876,1.06500005722046,1.00999999046326,22889,
3/14/2003,9/1/2003,2,0.862800002098084,0.867999970912933,0.867999970912933,1242,
3/14/2003,12/1/2003,2,0.769800007343292,0.768999993801117,0.760999977588654,250,
3/14/2003,11/1/2003,2,0.787299990653992,0,0,0,
3/14/2003,10/1/2003,2,0.811800003051758,0,0,50,
3/14/2003,7/1/2003,2,0.963800013065338,0.964999973773956,0.953000009059906,488,
3/14/2003,6/1/2003,2,1.00979995727539,1.04149997234344,0.991999983787537,3562,
3/14/2003,5/1/2003,2,1.03629994392395,1.06700003147125,1.01199996471405,15454,
3/14/2003,8/1/2003,2,0.914799988269806,0.919000029563904,0.917500019073486,330,
3/14/2003,1/1/2004,3,0.808000028133392,0.824500024318695,0.806999981403351,149,
3/14/2003,8/1/2004,3,0.690500020980835,0,0,0,
3/14/2003,9/1/2004,3,0.695500016212463,0,0,0,
3/14/2003,7/1/2004,3,0.686500012874603,0,0,0,
3/14/2003,6/1/2004,3,0.6875,0,0,0,
3/14/2003,5/1/2004,3,0.701499998569489,0,0,0,
3/14/2003,4/1/2004,3,0.731500029563904,0.737999975681305,0.732999980449677,6,
3/14/2003,3/1/2004,3,0.763499975204468,0.777999997138977,0.763000011444092,23,
3/14/2003,2/1/2004,3,0.79449999332428,0.810000002384186,0.792999982833862,29,
3/14/2003,12/1/2003,3,0.811999976634979,0.829500019550324,0.806500017642975,3105,
3/14/2003,11/1/2003,3,0.809000015258789,0.8125,0.805000007152557,266,
3/14/2003,10/1/2003,3,0.805999994277954,0.814000010490418,0.800000011920929,981,
3/14/2003,9/1/2003,3,0.804499983787537,0.813000023365021,0.792500019073486,909,
3/14/2003,8/1/2003,3,0.804000020027161,0.814999997615814,0.792500019073486,852,
3/14/2003,7/1/2003,3,0.818000018596649,0.837499976158142,0.800000011920929,1849,
3/14/2003,6/1/2003,3,0.842999994754791,0.86599999666214,0.819999992847443,4704,
3/14/2003,4/1/2003,3,0.940699994564056,0.972500026226044,0.916999995708466,24289,
3/14/2003,5/1/2003,3,0.889999985694885,0.912400007247925,0.860000014305115,14699,
3/17/2003,9/1/2005,1,23.5799999237061,0,0,0,
3/17/2003,11/1/2004,1,24.2199993133545,0,0,0,
3/17/2003,12/1/2004,1,24.0599994659424,24,23.8999996185303,472,
3/17/2003,1/1/2005,1,23.9300003051758,0,0,0,
3/17/2003,2/1/2005,1,23.8400001525879,0,0,0,
3/17/2003,3/1/2005,1,23.7800006866455,0,0,0,
3/17/2003,4/1/2005,1,23.7299995422363,0,0,0,
3/17/2003,10/1/2004,1,24.4400005340576,0,0,0,
3/17/2003,8/1/2005,1,23.6000003814697,0,0,0,
3/17/2003,5/1/2005,1,23.6800003051758,0,0,0,
3/17/2003,12/1/2005,1,23.5400009155273,23.7000007629395,23.7000007629395,300,
3/17/2003,12/1/2006,1,23.5100002288818,23.75,23.7000007629395,10,
3/17/2003,12/1/2007,1,23.5100002288818,0,0,0,
3/17/2003,12/1/2008,1,23.5100002288818,0,0,0,
3/17/2003,12/1/2009,1,23.5100002288818,0,0,0,
3/17/2003,4/1/2003,1,34.9300003051758,36.9500007629395,34,90016,
3/17/2003,6/1/2005,1,23.6499996185303,0,0,100,
3/17/2003,7/1/2003,1,30.2900009155273,32.4000015258789,30,11832,
3/17/2003,7/1/2005,1,23.6200008392334,0,0,25,
3/17/2003,6/1/2003,1,31.0900001525879,33.4000015258789,30.6000003814697,28094,
3/17/2003,9/1/2004,1,24.6900005340576,0,0,0,
3/17/2003,8/1/2003,1,29.6700000762939,31.0799999237061,29.2999992370605,3964,
3/17/2003,9/1/2003,1,29.1700000762939,30.4300003051758,28.9500007629395,6240,
3/17/2003,10/1/2003,1,28.7399997711182,29.9200000762939,28.5,992,
3/17/2003,11/1/2003,1,28.3400001525879,29.4699993133545,28.1000003814697,1965,
3/17/2003,12/1/2003,1,28.0100002288818,29.1399993896484,27.7999992370605,8672,
3/17/2003,6/1/2004,1,25.5200004577637,25.9500007629395,25.9500007629395,1053,
3/17/2003,5/1/2003,1,32.5400009155273,35.1699981689453,31.8999996185303,90674,
3/17/2003,1/1/2004,1,27.5799999237061,28.2999992370605,27.2999992370605,524,
3/17/2003,7/1/2004,1,25.2199993133545,0,0,25,
3/17/2003,5/1/2004,1,25.8999996185303,0,0,50,
3/17/2003,4/1/2004,1,26.3199996948242,0,0,0,
3/17/2003,3/1/2004,1,26.7399997711182,26.3999996185303,26.3999996185303,4,
3/17/2003,2/1/2004,1,27.1599998474121,26.8500003814697,26.8500003814697,269,
3/17/2003,8/1/2004,1,24.9500007629395,0,0,0,
3/17/2003,4/1/2003,2,1.02709996700287,1.07260000705719,1.01300001144409,17208,
3/17/2003,9/1/2003,2,0.844399988651276,0.865000009536743,0.862500011920929,829,
3/17/2003,12/1/2003,2,0.75739997625351,0.764999985694885,0.764999985694885,6,
3/17/2003,11/1/2003,2,0.773400008678436,0,0,0,
3/17/2003,10/1/2003,2,0.796400010585785,0,0,410,
3/17/2003,7/1/2003,2,0.941399991512299,0.985499978065491,0.939999997615814,1487,
3/17/2003,6/1/2003,2,0.987399995326996,1.03250002861023,0.980000019073486,3985,
3/17/2003,5/1/2003,2,1.01639997959137,1.06500005722046,1.00499999523163,13340,
3/17/2003,8/1/2003,2,0.893400013446808,0.925000011920929,0.907999992370606,959,
3/17/2003,1/1/2004,3,0.780700027942658,0.810999989509583,0.791000008583069,321,
3/17/2003,8/1/2004,3,0.66619998216629,0.680000007152557,0.680000007152557,4,
3/17/2003,9/1/2004,3,0.671199977397919,0,0,0,
3/17/2003,7/1/2004,3,0.662199974060059,0,0,0,
3/17/2003,6/1/2004,3,0.6632000207901,0,0,0,
3/17/2003,5/1/2004,3,0.677200019359589,0,0,1,
3/17/2003,4/1/2004,3,0.706700026988983,0.72000002861023,0.72000002861023,3,
3/17/2003,3/1/2004,3,0.738200008869171,0.76800000667572,0.75,8,
3/17/2003,2/1/2004,3,0.768199980258942,0.797500014305115,0.782000005245209,111,
3/17/2003,12/1/2003,3,0.783200025558472,0.808000028133392,0.795000016689301,1270,
3/17/2003,11/1/2003,3,0.780200004577637,0.810999989509583,0.791999995708466,40,
3/17/2003,10/1/2003,3,0.777199983596802,0.810000002384186,0.788999974727631,25,
3/17/2003,9/1/2003,3,0.775200009346008,0.808499991893768,0.787500023841858,539,
3/17/2003,8/1/2003,3,0.773699998855591,0.807500004768372,0.785000026226044,917,
3/17/2003,7/1/2003,3,0.785199999809265,0.819999992847443,0.78600001335144,2742,
3/17/2003,6/1/2003,3,0.809199988842011,0.852500021457672,0.810000002384186,3782,
3/17/2003,4/1/2003,3,0.915700018405914,0.973100006580353,0.910000026226044,18871,
3/17/2003,5/1/2003,3,0.856199979782105,0.915799975395203,0.852999985218048,9590,
3/18/2003,9/1/2005,1,23.3400001525879,0,0,0,
3/18/2003,11/1/2004,1,23.9599990844727,0,0,0,
3/18/2003,12/1/2004,1,23.7999992370605,23.7000007629395,23.7000007629395,3200,
3/18/2003,1/1/2005,1,23.6800003051758,0,0,600,
3/18/2003,2/1/2005,1,23.5900001525879,0,0,200,
3/18/2003,3/1/2005,1,23.5300006866455,0,0,0,
3/18/2003,4/1/2005,1,23.4799995422363,0,0,0,
3/18/2003,10/1/2004,1,24.1399993896484,0,0,0,
3/18/2003,8/1/2005,1,23.3600006103516,0,0,0,
3/18/2003,5/1/2005,1,23.4400005340576,0,0,0,
3/18/2003,12/1/2005,1,23.3099994659424,0,0,850,
3/18/2003,12/1/2006,1,23.2800006866455,0,0,300,
3/18/2003,12/1/2007,1,23.2800006866455,0,0,0,
3/18/2003,12/1/2008,1,23.2800006866455,0,0,0,
3/18/2003,12/1/2009,1,23.2800006866455,0,0,300,
3/18/2003,4/1/2003,1,31.6700000762939,34.9700012207031,31.3999996185303,63350,
3/18/2003,6/1/2005,1,23.4099998474121,0,0,50,
3/18/2003,7/1/2003,1,28.4400005340576,30.2399997711182,28.1499996185303,12150,
3/18/2003,7/1/2005,1,23.3799991607666,0,0,0,
3/18/2003,6/1/2003,1,28.9699993133545,31.1000003814697,28.5699996948242,38479,
3/18/2003,9/1/2004,1,24.3199996948242,24.2000007629395,24.2000007629395,310,
3/18/2003,8/1/2003,1,27.9899997711182,29.5799999237061,27.75,4753,
3/18/2003,9/1/2003,1,27.6200008392334,29.1100006103516,27.3999996185303,4989,
3/18/2003,10/1/2003,1,27.2900009155273,28.7399997711182,27.2000007629395,1401,
3/18/2003,11/1/2003,1,27.0100002288818,27.9500007629395,26.8600006103516,522,
3/18/2003,12/1/2003,1,26.7600002288818,27.7000007629395,26.4500007629395,9463,
3/18/2003,6/1/2004,1,24.9400005340576,25.1900005340576,24.7000007629395,2749,
3/18/2003,5/1/2003,1,30.0499992370605,32.560001373291,29.6399993896484,104878,
3/18/2003,1/1/2004,1,26.4400005340576,26.5,26.3999996185303,1150,
3/18/2003,7/1/2004,1,24.7099990844727,0,0,227,
3/18/2003,5/1/2004,1,25.2000007629395,24.8999996185303,24.8999996185303,6,
3/18/2003,4/1/2004,1,25.5100002288818,0,0,0,
3/18/2003,3/1/2004,1,25.8199996948242,0,0,70,
3/18/2003,2/1/2004,1,26.1299991607666,0,0,112,
3/18/2003,8/1/2004,1,24.5100002288818,0,0,0,
3/18/2003,4/1/2003,2,0.961899995803833,1.02600002288818,0.939999997615814,21779,
3/18/2003,9/1/2003,2,0.805499970912933,0.844399988651276,0.800000011920929,486,
3/18/2003,12/1/2003,2,0.728500008583069,0.75739997625351,0.745000004768372,303,
3/18/2003,11/1/2003,2,0.741999983787537,0.758499979972839,0.758499979972839,1,
3/18/2003,10/1/2003,2,0.762000024318695,0.781000018119812,0.759999990463257,427,
3/18/2003,7/1/2003,2,0.890500009059906,0.935199975967407,0.888000011444092,2095,
3/18/2003,6/1/2003,2,0.930499970912933,0.989000022411346,0.921999990940094,6318,
3/18/2003,5/1/2003,2,0.953599989414215,1.01699995994568,0.936999976634979,17147,
3/18/2003,8/1/2003,2,0.848999977111816,0.893400013446808,0.850000023841858,449,
3/18/2003,1/1/2004,3,0.755999982357025,0.780700027942658,0.751999974250793,1078,
3/18/2003,8/1/2004,3,0.655499994754791,0,0,1,
3/18/2003,9/1/2004,3,0.66049998998642,0,0,0,
3/18/2003,7/1/2004,3,0.65149998664856,0,0,1,
3/18/2003,6/1/2004,3,0.65149998664856,0.652499973773956,0.649999976158142,5,
3/18/2003,5/1/2004,3,0.664499998092651,0.666999995708466,0.662000000476837,4,
3/18/2003,4/1/2004,3,0.691999971866608,0.702000021934509,0.694999992847443,10,
3/18/2003,3/1/2004,3,0.721000015735626,0.738200008869171,0.725000023841858,32,
3/18/2003,2/1/2004,3,0.746999979019165,0.768199980258942,0.75,52,
3/18/2003,12/1/2003,3,0.755999982357025,0.783200025558472,0.749000012874603,3153,
3/18/2003,11/1/2003,3,0.751500010490418,0.780200004577637,0.740000009536743,193,
3/18/2003,10/1/2003,3,0.746999979019165,0.777199983596802,0.740000009536743,319,
3/18/2003,9/1/2003,3,0.742999970912933,0.762499988079071,0.723699986934662,1152,
3/18/2003,8/1/2003,3,0.740000009536743,0.757499992847443,0.722199976444244,1678,
3/18/2003,7/1/2003,3,0.745999991893768,0.764999985694885,0.734499990940094,4850,
3/18/2003,6/1/2003,3,0.762000024318695,0.802500009536743,0.750999987125397,6210,
3/18/2003,4/1/2003,3,0.857800006866455,0.916000008583069,0.849500000476837,18219,
3/18/2003,5/1/2003,3,0.800000011920929,0.85699999332428,0.791499972343445,11514,
3/19/2003,9/1/2005,1,23.2800006866455,0,0,0,
3/19/2003,11/1/2004,1,23.8099994659424,0,0,0,
3/19/2003,12/1/2004,1,23.6599998474121,23.9500007629395,23.7000007629395,1345,
3/19/2003,1/1/2005,1,23.5499992370605,0,0,200,
3/19/2003,2/1/2005,1,23.4699993133545,0,0,0,
3/19/2003,3/1/2005,1,23.4099998474121,0,0,50,
3/19/2003,4/1/2005,1,23.3700008392334,0,0,0,
3/19/2003,10/1/2004,1,23.9799995422363,0,0,0,
3/19/2003,8/1/2005,1,23.2900009155273,0,0,0,
3/19/2003,5/1/2005,1,23.3400001525879,0,0,0,
3/19/2003,12/1/2005,1,23.25,0,0,250,
3/19/2003,12/1/2006,1,23.2199993133545,23.5,23.5,304,
3/19/2003,12/1/2007,1,23.2199993133545,0,0,0,
3/19/2003,12/1/2008,1,23.2199993133545,0,0,0,
3/19/2003,12/1/2009,1,23.2199993133545,0,0,300,
3/19/2003,4/1/2003,1,29.8799991607666,32.4199981689453,29.5,55436,
3/19/2003,6/1/2005,1,23.3199996948242,0,0,0,
3/19/2003,7/1/2003,1,28.0499992370605,28.9799995422363,28,13603,
3/19/2003,7/1/2005,1,23.2999992370605,0,0,0,
3/19/2003,6/1/2003,1,28.5400009155273,29.6599998474121,28.3999996185303,34984,
3/19/2003,9/1/2004,1,24.1499996185303,0,0,0,
3/19/2003,8/1/2003,1,27.6200008392334,28.5,27.7000007629395,6520,
3/19/2003,9/1/2003,1,27.2700004577637,27.9699993133545,27.2000007629395,6675,
3/19/2003,10/1/2003,1,26.9699993133545,27.5799999237061,27.1000003814697,1186,
3/19/2003,11/1/2003,1,26.7199993133545,27.1000003814697,27.0799999237061,1419,
3/19/2003,12/1/2003,1,26.4799995422363,27.0200004577637,26.5,9037,
3/19/2003,6/1/2004,1,24.7199993133545,25.1200008392334,24.7999992370605,959,
3/19/2003,5/1/2003,1,29.3600006103516,30.8999996185303,29.2000007629395,102342,
3/19/2003,1/1/2004,1,26.1700000762939,26.4400005340576,26.3400001525879,665,
3/19/2003,7/1/2004,1,24.5100002288818,0,0,100,
3/19/2003,5/1/2004,1,24.9699993133545,25.1499996185303,25.1499996185303,11,
3/19/2003,4/1/2004,1,25.2700004577637,25.4500007629395,25.4500007629395,501,
3/19/2003,3/1/2004,1,25.5699996948242,25.8500003814697,25.8500003814697,1425,
3/19/2003,2/1/2004,1,25.8700008392334,26.1299991607666,26,399,
3/19/2003,8/1/2004,1,24.3299999237061,24.5499992370605,24.5499992370605,600,
3/19/2003,4/1/2003,2,0.942499995231628,0.978500008583069,0.939000010490418,19592,
3/19/2003,9/1/2003,2,0.787000000476837,0.806999981403351,0.806999981403351,896,
3/19/2003,12/1/2003,2,0.71450001001358,0,0,0,
3/19/2003,11/1/2003,2,0.726999998092651,0,0,0,
3/19/2003,10/1/2003,2,0.745000004768372,0.768999993801117,0.768999993801117,101,
3/19/2003,7/1/2003,2,0.869000017642975,0.902499973773956,0.884999990463257,723,
3/19/2003,6/1/2003,2,0.907999992370606,0.947200000286102,0.906000018119812,5671,
3/19/2003,5/1/2003,2,0.933499991893768,0.971000015735626,0.930999994277954,17889,
3/19/2003,8/1/2003,2,0.828999996185303,0.856000006198883,0.839999973773956,900,
3/19/2003,1/1/2004,3,0.753099977970123,0.765999972820282,0.75,659,
3/19/2003,8/1/2004,3,0.657100021839142,0,0,0,
3/19/2003,9/1/2004,3,0.66210001707077,0,0,0,
3/19/2003,7/1/2004,3,0.65310001373291,0,0,0,
3/19/2003,6/1/2004,3,0.65310001373291,0,0,0,
3/19/2003,5/1/2004,3,0.665600001811981,0.676999986171722,0.675999999046326,2,
3/19/2003,4/1/2004,3,0.692099988460541,0.707000017166138,0.703999996185303,10,
3/19/2003,3/1/2004,3,0.720099985599518,0.736999988555908,0.722000002861023,141,
3/19/2003,2/1/2004,3,0.745100021362305,0.759999990463257,0.745000004768372,410,
3/19/2003,12/1/2003,3,0.753099977970123,0.764999985694885,0.754999995231628,3391,
3/19/2003,11/1/2003,3,0.748600006103516,0.762000024318695,0.75,622,
3/19/2003,10/1/2003,3,0.744099974632263,0.759999990463257,0.754499971866608,122,
3/19/2003,9/1/2003,3,0.740100026130676,0.754999995231628,0.746999979019165,1147,
3/19/2003,8/1/2003,3,0.737100005149841,0.750999987125397,0.742999970912933,1663,
3/19/2003,7/1/2003,3,0.74210000038147,0.757000029087067,0.735000014305115,2533,
3/19/2003,6/1/2003,3,0.753099977970123,0.774999976158142,0.750999987125397,6939,
3/19/2003,4/1/2003,3,0.836099982261658,0.881200015544891,0.830999970436096,17514,
3/19/2003,5/1/2003,3,0.784099996089935,0.816500008106232,0.779999971389771,13418,
3/20/2003,9/1/2005,1,22.7700004577637,0,0,0,
3/20/2003,11/1/2004,1,23.25,0,0,0,
3/20/2003,12/1/2004,1,23.1200008392334,23.7999992370605,23.25,3070,
3/20/2003,1/1/2005,1,23.0200004577637,0,0,0,
3/20/2003,2/1/2005,1,22.9500007629395,0,0,0,
3/20/2003,3/1/2005,1,22.8999996185303,0,0,0,
3/20/2003,4/1/2005,1,22.8600006103516,0,0,0,
3/20/2003,10/1/2004,1,23.3899993896484,0,0,0,
3/20/2003,8/1/2005,1,22.7800006866455,0,0,0,
3/20/2003,5/1/2005,1,22.8299999237061,0,0,0,
3/20/2003,12/1/2005,1,22.7600002288818,23.5,23.25,2426,
3/20/2003,12/1/2006,1,22.7600002288818,23.5,23.5,1105,
3/20/2003,12/1/2007,1,22.7600002288818,0,0,0,
3/20/2003,12/1/2008,1,22.7600002288818,0,0,0,
3/20/2003,12/1/2009,1,22.7600002288818,0,0,30,
3/20/2003,4/1/2003,1,28.6100006103516,30.6000003814697,28,26352,
3/20/2003,6/1/2005,1,22.8099994659424,0,0,0,
3/20/2003,7/1/2003,1,26.8700008392334,28.3500003814697,26.6100006103516,11605,
3/20/2003,7/1/2005,1,22.7900009155273,0,0,0,
3/20/2003,6/1/2003,1,27.2700004577637,29.1000003814697,27,56019,
3/20/2003,9/1/2004,1,23.5400009155273,0,0,0,
3/20/2003,8/1/2003,1,26.5100002288818,28,26.2999992370605,7907,
3/20/2003,9/1/2003,1,26.2000007629395,27.7999992370605,25.9699993133545,5469,
3/20/2003,10/1/2003,1,25.9400005340576,27,25.6499996185303,1484,
3/20/2003,11/1/2003,1,25.7299995422363,0,0,999,
3/20/2003,12/1/2003,1,25.5200004577637,26.75,25.2900009155273,16232,
3/20/2003,6/1/2004,1,24,24.7999992370605,24.3999996185303,1855,
3/20/2003,5/1/2003,1,28.1200008392334,30.1200008392334,27.7000007629395,137950,
3/20/2003,1/1/2004,1,25.25,26.25,25.5200004577637,1131,
3/20/2003,7/1/2004,1,23.8400001525879,0,0,70,
3/20/2003,5/1/2004,1,24.2099990844727,0,0,100,
3/20/2003,4/1/2004,1,24.4699993133545,0,0,1050,
3/20/2003,3/1/2004,1,24.7299995422363,0,0,10,
3/20/2003,2/1/2004,1,24.9899997711182,0,0,320,
3/20/2003,8/1/2004,1,23.6900005340576,24.5499992370605,24.5499992370605,701,
3/20/2003,4/1/2003,2,0.909900009632111,0.959999978542328,0.887000024318695,21158,
3/20/2003,9/1/2003,2,0.762399971485138,0.810000002384186,0.769999980926514,786,
3/20/2003,12/1/2003,2,0.698400020599365,0.72000002861023,0.72000002861023,24,
3/20/2003,11/1/2003,2,0.708400011062622,0.730000019073486,0.730000019073486,3,
3/20/2003,10/1/2003,2,0.723399996757507,0.763999998569489,0.75,10,
3/20/2003,7/1/2003,2,0.83789998292923,0.880999982357025,0.819999992847443,3756,
3/20/2003,6/1/2003,2,0.873399972915649,0.920000016689301,0.859000027179718,6376,
3/20/2003,5/1/2003,2,0.895900011062622,0.949999988079071,0.879999995231628,18666,
3/20/2003,8/1/2003,2,0.801400005817413,0.843999981880188,0.829999983310699,460,
3/20/2003,1/1/2004,3,0.732999980449677,0.762000024318695,0.732999980449677,450,
3/20/2003,8/1/2004,3,0.645500004291534,0,0,0,
3/20/2003,9/1/2004,3,0.650499999523163,0,0,0,
3/20/2003,7/1/2004,3,0.641499996185303,0,0,3,
3/20/2003,6/1/2004,3,0.641499996185303,0.649999976158142,0.649999976158142,14,
3/20/2003,5/1/2004,3,0.652999997138977,0.675000011920929,0.675000011920929,7,
3/20/2003,4/1/2004,3,0.677500009536743,0.703999996185303,0.689999997615814,13,
3/20/2003,3/1/2004,3,0.703499972820282,0.740000009536743,0.712000012397766,36,
3/20/2003,2/1/2004,3,0.726000010967255,0.754999995231628,0.727999985218048,54,
3/20/2003,12/1/2003,3,0.732999980449677,0.763999998569489,0.72350001335144,2890,
3/20/2003,11/1/2003,3,0.728500008583069,0.759999990463257,0.730000019073486,113,
3/20/2003,10/1/2003,3,0.723999977111816,0.754999995231628,0.725000023841858,776,
3/20/2003,9/1/2003,3,0.72000002861023,0.75,0.714999973773956,740,
3/20/2003,8/1/2003,3,0.717000007629395,0.745999991893768,0.709999978542328,734,
3/20/2003,7/1/2003,3,0.721000015735626,0.746999979019165,0.710900008678436,3318,
3/20/2003,6/1/2003,3,0.730000019073486,0.764999985694885,0.72000002861023,5477,
3/20/2003,4/1/2003,3,0.824400007724762,0.870000004768372,0.797800004482269,16969,
3/20/2003,5/1/2003,3,0.75900000333786,0.802999973297119,0.745000004768372,13306,
3/21/2003,9/1/2005,1,22.7999992370605,0,0,0,
3/21/2003,11/1/2004,1,23.2399997711182,0,0,0,
3/21/2003,12/1/2004,1,23.1200008392334,23.6000003814697,23.1499996185303,1363,
3/21/2003,1/1/2005,1,23.0200004577637,0,0,0,
3/21/2003,2/1/2005,1,22.9500007629395,0,0,0,
3/21/2003,3/1/2005,1,22.8999996185303,0,0,0,
3/21/2003,4/1/2005,1,22.8600006103516,0,0,0,
3/21/2003,10/1/2004,1,23.3600006103516,0,0,0,
3/21/2003,8/1/2005,1,22.7999992370605,0,0,0,
3/21/2003,5/1/2005,1,22.8299999237061,0,0,0,
3/21/2003,12/1/2005,1,22.7999992370605,23,23,250,
3/21/2003,12/1/2006,1,22.7999992370605,0,0,0,
3/21/2003,12/1/2007,1,22.7999992370605,0,0,0,
3/21/2003,12/1/2008,1,22.7999992370605,0,0,0,
3/21/2003,12/1/2009,1,22.8899993896484,0,0,0,
3/21/2003,5/1/2003,1,26.9099998474121,28.6200008392334,26.2999992370605,99957,
3/21/2003,6/1/2005,1,22.8099994659424,0,0,0,
3/21/2003,7/1/2003,1,25.9099998474121,27.2299995422363,25.3500003814697,24378,
3/21/2003,7/1/2005,1,22.7999992370605,0,0,0,
3/21/2003,6/1/2003,1,26.1800003051758,27.7999992370605,25.75,56428,
3/21/2003,9/1/2004,1,23.4799995422363,0,0,0,
3/21/2003,8/1/2003,1,25.6599998474121,26.9899997711182,25.2999992370605,6264,
3/21/2003,9/1/2003,1,25.4599990844727,26.6299991607666,25.2999992370605,3647,
3/21/2003,10/1/2003,1,25.2800006866455,26.3199996948242,25.4500007629395,1790,
3/21/2003,11/1/2003,1,25.1100006103516,25.9500007629395,25.1000003814697,689,
3/21/2003,12/1/2003,1,24.9400005340576,25.7299995422363,24.7000007629395,13079,
3/21/2003,1/1/2004,1,24.7399997711182,25,24.8299999237061,1974,
3/21/2003,2/1/2004,1,24.5499992370605,24.6000003814697,24.6000003814697,321,
3/21/2003,3/1/2004,1,24.3600006103516,24.4400005340576,24.4400005340576,10,
3/21/2003,4/1/2004,1,24.1700000762939,0,0,0,
3/21/2003,5/1/2004,1,23.9799995422363,0,0,38,
3/21/2003,6/1/2004,1,23.8400001525879,24.1000003814697,23.8999996185303,1928,
3/21/2003,7/1/2004,1,23.7199993133545,0,0,2,
3/21/2003,8/1/2004,1,23.6000003814697,0,0,0,
3/21/2003,5/1/2003,2,0.84469997882843,0.902199983596802,0.829999983310699,19673,
3/21/2003,9/1/2003,2,0.740199983119965,0.764999985694885,0.754999995231628,872,
3/21/2003,12/1/2003,2,0.693700015544891,0,0,88,
3/21/2003,11/1/2003,2,0.69870001077652,0.705999970436096,0.699999988079071,240,
3/21/2003,10/1/2003,2,0.70770001411438,0.709999978542328,0.699999988079071,180,
3/21/2003,4/1/2003,2,0.852500021457672,0.91100001335144,0.834999978542328,18685,
3/21/2003,6/1/2003,2,0.829699993133545,0.878099977970123,0.822499990463257,8929,
3/21/2003,7/1/2003,2,0.802699983119965,0.828999996185303,0.795000016689301,4374,
3/21/2003,8/1/2003,2,0.772700011730194,0.799000024795532,0.769999980926514,1694,
3/21/2003,1/1/2004,3,0.698000013828278,0.725300014019012,0.707499980926514,567,
3/21/2003,8/1/2004,3,0.637000024318695,0.645500004291534,0.645500004291534,2,
3/21/2003,9/1/2004,3,0.64300000667572,0,0,0,
3/21/2003,7/1/2004,3,0.630999982357025,0.641499996185303,0.641499996185303,2,
3/21/2003,6/1/2004,3,0.629000008106232,0.647000014781952,0.641499996185303,5,
3/21/2003,5/1/2004,3,0.635999977588654,0.654999971389771,0.648000001907349,14,
3/21/2003,4/1/2004,3,0.657000005245209,0.677500009536743,0.672500014305115,86,
3/21/2003,3/1/2004,3,0.675999999046326,0.703499972820282,0.693000018596649,189,
3/21/2003,2/1/2004,3,0.693499982357025,0.72000002861023,0.702000021934509,229,
3/21/2003,12/1/2003,3,0.697000026702881,0.72350001335144,0.702499985694885,3818,
3/21/2003,11/1/2003,3,0.692499995231628,0.722500026226044,0.702499985694885,415,
3/21/2003,10/1/2003,3,0.6875,0.717999994754791,0.697499990463257,276,
3/21/2003,9/1/2003,3,0.682500004768372,0.712499976158142,0.689999997615814,789,
3/21/2003,8/1/2003,3,0.67849999666214,0.717000007629395,0.691999971866608,1575,
3/21/2003,7/1/2003,3,0.679499983787537,0.726499974727631,0.673500001430512,4686,
3/21/2003,6/1/2003,3,0.684499979019165,0.736999988555908,0.680000007152557,6576,
3/21/2003,4/1/2003,3,0.755599975585938,0.833000004291534,0.75,15665,
3/21/2003,5/1/2003,3,0.707000017166138,0.766499996185303,0.699000000953674,15844,
3/24/2003,9/1/2005,1,23.2299995422363,0,0,0,
3/24/2003,11/1/2004,1,23.6800003051758,0,0,0,
3/24/2003,12/1/2004,1,23.5499992370605,23.4200000762939,23.4200000762939,2054,
3/24/2003,1/1/2005,1,23.4500007629395,0,0,0,
3/24/2003,2/1/2005,1,23.3799991607666,0,0,0,
3/24/2003,3/1/2005,1,23.3299999237061,0,0,0,
3/24/2003,4/1/2005,1,23.2900009155273,0,0,0,
3/24/2003,10/1/2004,1,23.8099994659424,0,0,0,
3/24/2003,8/1/2005,1,23.2299995422363,0,0,0,
3/24/2003,5/1/2005,1,23.2600002288818,0,0,0,
3/24/2003,12/1/2005,1,23.2299995422363,0,0,775,
3/24/2003,12/1/2006,1,23.2299995422363,0,0,0,
3/24/2003,12/1/2007,1,23.2299995422363,0,0,0,
3/24/2003,12/1/2008,1,23.2299995422363,0,0,0,
3/24/2003,12/1/2009,1,23.3199996948242,0,0,250,
3/24/2003,5/1/2003,1,28.6599998474121,28.8999996185303,27.2099990844727,71666,
3/24/2003,6/1/2005,1,23.2399997711182,0,0,753,
3/24/2003,7/1/2003,1,27.0599994659424,27.3500003814697,26,11079,
3/24/2003,7/1/2005,1,23.2299995422363,0,0,0,
3/24/2003,6/1/2003,1,27.5400009155273,27.7999992370605,26.4400005340576,40917,
3/24/2003,9/1/2004,1,23.9400005340576,0,0,0,
3/24/2003,8/1/2003,1,26.6800003051758,26.7999992370605,25.9899997711182,5870,
3/24/2003,9/1/2003,1,26.3600006103516,26.5,26,2108,
3/24/2003,10/1/2003,1,26.1000003814697,26.2999992370605,25.8400001525879,2531,
3/24/2003,11/1/2003,1,25.8700008392334,25.9300003051758,25.4500007629395,1120,
3/24/2003,12/1/2003,1,25.6399993896484,25.8400001525879,25.25,7614,
3/24/2003,1/1/2004,1,25.3999996185303,25.6499996185303,25.1499996185303,129,
3/24/2003,2/1/2004,1,25.1599998474121,0,0,0,
3/24/2003,3/1/2004,1,24.9200000762939,0,0,600,
3/24/2003,4/1/2004,1,24.6900005340576,0,0,50,
3/24/2003,5/1/2004,1,24.4899997711182,0,0,450,
3/24/2003,6/1/2004,1,24.3299999237061,24.2000007629395,24.2000007629395,360,
3/24/2003,7/1/2004,1,24.2000007629395,0,0,0,
3/24/2003,8/1/2004,1,24.0699996948242,0,0,0,
3/24/2003,5/1/2003,2,0.88919997215271,0.897000014781952,0.852500021457672,16226,
3/24/2003,9/1/2003,2,0.774999976158142,0.790000021457672,0.762000024318695,885,
3/24/2003,12/1/2003,2,0.717999994754791,0,0,192,
3/24/2003,11/1/2003,2,0.726999998092651,0,0,350,
3/24/2003,10/1/2003,2,0.74099999666214,0,0,57,
3/24/2003,4/1/2003,2,0.897899985313416,0.904999971389771,0.857500016689301,15632,
3/24/2003,6/1/2003,2,0.871500015258789,0.878000020980835,0.841499984264374,4885,
3/24/2003,7/1/2003,2,0.841499984264374,0.84500002861023,0.809499979019165,2362,
3/24/2003,8/1/2003,2,0.809499979019165,0.810000002384186,0.785000026226044,797,
3/24/2003,1/1/2004,3,0.727199971675873,0.736999988555908,0.717999994754791,191,
3/24/2003,8/1/2004,3,0.66619998216629,0,0,0,
3/24/2003,9/1/2004,3,0.67220002412796,0,0,0,
3/24/2003,7/1/2004,3,0.660199999809265,0,0,0,
3/24/2003,6/1/2004,3,0.658200025558472,0.658999979496002,0.658999979496002,2,
3/24/2003,5/1/2004,3,0.665199995040894,0,0,1,
3/24/2003,4/1/2004,3,0.686200022697449,0.692499995231628,0.680999994277954,10,
3/24/2003,3/1/2004,3,0.705200016498566,0.716000020503998,0.699999988079071,108,
3/24/2003,2/1/2004,3,0.722699999809265,0.734000027179718,0.714999973773956,123,
3/24/2003,12/1/2003,3,0.726199984550476,0.736000001430512,0.717999994754791,1330,
3/24/2003,11/1/2003,3,0.722699999809265,0.731000006198883,0.716000020503998,146,
3/24/2003,10/1/2003,3,0.718699991703033,0.725000023841858,0.712000012397766,139,
3/24/2003,9/1/2003,3,0.714699983596802,0.72000002861023,0.707499980926514,240,
3/24/2003,8/1/2003,3,0.711199998855591,0.717000007629395,0.694999992847443,543,
3/24/2003,7/1/2003,3,0.712700009346008,0.717000007629395,0.694000005722046,1421,
3/24/2003,6/1/2003,3,0.718699991703033,0.725000023841858,0.699999988079071,3606,
3/24/2003,4/1/2003,3,0.783699989318848,0.796899974346161,0.76800000667572,14135,
3/24/2003,5/1/2003,3,0.740199983119965,0.745999991893768,0.718500018119812,13528,
3/25/2003,9/1/2005,1,22.6800003051758,0,0,0,
3/25/2003,11/1/2004,1,23.1000003814697,0,0,0,
3/25/2003,12/1/2004,1,22.9799995422363,23.7000007629395,23.7000007629395,1020,
3/25/2003,1/1/2005,1,22.8799991607666,0,0,150,
3/25/2003,2/1/2005,1,22.8099994659424,0,0,0,
3/25/2003,3/1/2005,1,22.7700004577637,0,0,100,
3/25/2003,4/1/2005,1,22.7399997711182,0,0,0,
3/25/2003,10/1/2004,1,23.2199993133545,24.2000007629395,24.2000007629395,7,
3/25/2003,8/1/2005,1,22.6800003051758,0,0,0,
3/25/2003,5/1/2005,1,22.7099990844727,0,0,0,
3/25/2003,12/1/2005,1,22.6800003051758,0,0,800,
3/25/2003,12/1/2006,1,22.7000007629395,23.5,23.25,400,
3/25/2003,12/1/2007,1,22.7199993133545,23.5,23.5,25,
3/25/2003,12/1/2008,1,22.7399997711182,23.5,23.5,25,
3/25/2003,12/1/2009,1,22.8299999237061,23.5,23.5,275,
3/25/2003,5/1/2003,1,27.9699993133545,29.7000007629394,27.7999992370605,91288,
3/25/2003,6/1/2005,1,22.6900005340576,0,0,50,
3/25/2003,7/1/2003,1,26.0599994659424,27.7000007629395,26,15194,
3/25/2003,7/1/2005,1,22.6800003051758,0,0,0,
3/25/2003,6/1/2003,1,26.4599990844727,28.2600002288818,26.2999992370605,57326,
3/25/2003,9/1/2004,1,23.3400001525879,24.2000007629395,24.2000007629395,157,
3/25/2003,8/1/2003,1,25.7299995422363,27.2600002288818,25.7099990844727,5600,
3/25/2003,9/1/2003,1,25.4300003051758,26.8400001525879,25.4500007629395,3147,
3/25/2003,10/1/2003,1,25.2199993133545,26.5699996948242,25.2999992370605,3065,
3/25/2003,11/1/2003,1,25.0400009155273,26.2000007629395,25.1499996185303,914,
3/25/2003,12/1/2003,1,24.8600006103516,26,24.6499996185303,7788,
3/25/2003,1/1/2004,1,24.6399993896484,25.7000007629395,25.6100006103516,776,
3/25/2003,2/1/2004,1,24.4200000762939,25.1499996185303,25.1499996185303,427,
3/25/2003,3/1/2004,1,24.2000007629395,0,0,1050,
3/25/2003,4/1/2004,1,23.9899997711182,24.8999996185303,24.3999996185303,449,
3/25/2003,5/1/2004,1,23.8299999237061,24.7000007629395,24.3500003814697,439,
3/25/2003,6/1/2004,1,23.7000007629395,24.4500007629395,24.2000007629395,2217,
3/25/2003,7/1/2004,1,23.5799999237061,24.3999996185303,24.3999996185303,807,
3/25/2003,8/1/2004,1,23.4599990844727,24.2000007629395,24.2000007629395,107,
3/25/2003,5/1/2003,2,0.874599993228912,0.925000011920929,0.867999970912933,24304,
3/25/2003,9/1/2003,2,0.749599993228912,0.791999995708466,0.791999995708466,502,
3/25/2003,12/1/2003,2,0.688099980354309,0,0,90,
3/25/2003,11/1/2003,2,0.698099970817566,0,0,0,
3/25/2003,10/1/2003,2,0.714100003242493,0,0,50,
3/25/2003,4/1/2003,2,0.884899973869324,0.930000007152557,0.871999979019165,20641,
3/25/2003,6/1/2003,2,0.853600025177002,0.901000022888184,0.850000023841858,8916,
3/25/2003,7/1/2003,2,0.820599973201752,0.865000009536743,0.814999997615814,2111,
3/25/2003,8/1/2003,2,0.786099970340729,0.828000009059906,0.814999997615814,586,
3/25/2003,1/1/2004,3,0.701200008392334,0.744000017642975,0.708999991416931,950,
3/25/2003,8/1/2004,3,0.640200018882751,0,0,0,
3/25/2003,9/1/2004,3,0.646200001239777,0,0,0,
3/25/2003,7/1/2004,3,0.634199976921082,0.660199999809265,0.660199999809265,2,
3/25/2003,6/1/2004,3,0.632200002670288,0.658200025558472,0.658200025558472,4,
3/25/2003,5/1/2004,3,0.63919997215271,0.677999973297119,0.665199995040894,34,
3/25/2003,4/1/2004,3,0.660199999809265,0.699000000953674,0.680000007152557,31,
3/25/2003,3/1/2004,3,0.679199993610382,0.722500026226044,0.692499995231628,49,
3/25/2003,2/1/2004,3,0.696699976921082,0.740000009536743,0.707000017166138,332,
3/25/2003,12/1/2003,3,0.700200021266937,0.742999970912933,0.704999983310699,1830,
3/25/2003,11/1/2003,3,0.696699976921082,0.740000009536743,0.702499985694885,55,
3/25/2003,10/1/2003,3,0.692700028419495,0.735000014305115,0.703999996185303,189,
3/25/2003,9/1/2003,3,0.688700020313263,0.732999980449677,0.699999988079071,854,
3/25/2003,8/1/2003,3,0.685199975967407,0.727500021457672,0.691999971866608,1196,
3/25/2003,7/1/2003,3,0.685699999332428,0.727999985218048,0.685000002384186,3303,
3/25/2003,6/1/2003,3,0.691200017929077,0.735000014305115,0.690999984741211,4341,
3/25/2003,4/1/2003,3,0.734899997711182,0.799499988555908,0.725000023841858,16677,
3/25/2003,5/1/2003,3,0.708199977874756,0.75900000333786,0.699999988079071,15735,
3/26/2003,9/1/2005,1,23.0499992370605,0,0,0,
3/26/2003,11/1/2004,1,23.3999996185303,0,0,0,
3/26/2003,12/1/2004,1,23.2999992370605,0,0,1228,
3/26/2003,1/1/2005,1,23.2099990844727,0,0,0,
3/26/2003,2/1/2005,1,23.1499996185303,0,0,125,
3/26/2003,3/1/2005,1,23.1200008392334,0,0,0,
3/26/2003,4/1/2005,1,23.1000003814697,0,0,0,
3/26/2003,10/1/2004,1,23.5,0,0,0,
3/26/2003,8/1/2005,1,23.0499992370605,0,0,0,
3/26/2003,5/1/2005,1,23.0799999237061,0,0,0,
3/26/2003,12/1/2005,1,23.0499992370605,0,0,100,
3/26/2003,12/1/2006,1,23.0699996948242,0,0,0,
3/26/2003,12/1/2007,1,23.0900001525879,0,0,0,
3/26/2003,12/1/2008,1,23.1100006103516,0,0,0,
3/26/2003,12/1/2009,1,23.2000007629395,0,0,0,
3/26/2003,5/1/2003,1,28.6299991607666,28.9500007629395,28.0599994659424,73970,
3/26/2003,6/1/2005,1,23.0599994659424,0,0,150,
3/26/2003,7/1/2003,1,26.2299995422363,26.75,26.1000003814697,18976,
3/26/2003,7/1/2005,1,23.0499992370605,0,0,0,
3/26/2003,6/1/2003,1,26.8299999237061,27.2399997711182,26.4599990844727,62242,
3/26/2003,9/1/2004,1,23.6000003814697,0,0,0,
3/26/2003,8/1/2003,1,25.9099998474121,26.3299999237061,25.7800006866455,6112,
3/26/2003,9/1/2003,1,25.6200008392334,25.8700008392334,25.5,3681,
3/26/2003,10/1/2003,1,25.3999996185303,25.6499996185303,25.4200000762939,2042,
3/26/2003,11/1/2003,1,25.2000007629395,25.2199993133545,25.2199993133545,861,
3/26/2003,12/1/2003,1,25,25.3999996185303,24.8500003814697,6843,
3/26/2003,1/1/2004,1,24.7900009155273,0,0,285,
3/26/2003,2/1/2004,1,24.5799999237061,0,0,150,
3/26/2003,3/1/2004,1,24.3700008392334,24.3600006103516,24.3600006103516,7,
3/26/2003,4/1/2004,1,24.1700000762939,0,0,400,
3/26/2003,5/1/2004,1,24.0200004577637,0,0,625,
3/26/2003,6/1/2004,1,23.8999996185303,24,23.9500007629395,1936,
3/26/2003,7/1/2004,1,23.7999992370605,0,0,200,
3/26/2003,8/1/2004,1,23.7000007629395,0,0,0,
3/26/2003,5/1/2003,2,0.903999984264374,0.908999979496002,0.875,22339,
3/26/2003,9/1/2003,2,0.764999985694885,0.764999985694885,0.759999990463257,1121,
3/26/2003,12/1/2003,2,0.701499998569489,0,0,0,
3/26/2003,11/1/2003,2,0.712000012397766,0,0,100,
3/26/2003,10/1/2003,2,0.728500008583069,0,0,350,
3/26/2003,4/1/2003,2,0.924199998378754,0.925000011920929,0.884999990463257,22054,
3/26/2003,6/1/2003,2,0.875999987125397,0.878000020980835,0.855499982833862,7348,
3/26/2003,7/1/2003,2,0.83950001001358,0.842000007629395,0.825500011444092,2285,
3/26/2003,8/1/2003,2,0.802500009536743,0.802999973297119,0.795000016689301,1304,
3/26/2003,1/1/2004,3,0.718699991703033,0.723999977111816,0.714999973773956,991,
3/26/2003,8/1/2004,3,0.658200025558472,0.654999971389771,0.654999971389771,1,
3/26/2003,9/1/2004,3,0.664200007915497,0,0,0,
3/26/2003,7/1/2004,3,0.652199983596802,0.648999989032745,0.648999989032745,1,
3/26/2003,6/1/2004,3,0.650200009346008,0.648000001907349,0.648000001907349,2,
3/26/2003,5/1/2004,3,0.65719997882843,0.656000018119812,0.656000018119812,2,
3/26/2003,4/1/2004,3,0.678200006484985,0.677999973297119,0.675999999046326,73,
3/26/2003,3/1/2004,3,0.697700023651123,0.702499985694885,0.694999992847443,921,
3/26/2003,2/1/2004,3,0.714699983596802,0.72000002861023,0.705999970436096,51,
3/26/2003,12/1/2003,3,0.717199981212616,0.722000002861023,0.712000012397766,729,
3/26/2003,11/1/2003,3,0.713699996471405,0.717499971389771,0.704999983310699,94,
3/26/2003,10/1/2003,3,0.709699988365173,0.712999999523163,0.705999970436096,160,
3/26/2003,9/1/2003,3,0.705699980258942,0.709500014781952,0.695999979972839,412,
3/26/2003,8/1/2003,3,0.702199995517731,0.707499980926514,0.694000005722046,563,
3/26/2003,7/1/2003,3,0.703199982643127,0.704999983310699,0.691500008106232,1675,
3/26/2003,6/1/2003,3,0.709200024604797,0.71399998664856,0.69650000333786,4667,
3/26/2003,4/1/2003,3,0.744099974632263,0.755500018596649,0.735000014305115,12763,
3/26/2003,5/1/2003,3,0.726700007915497,0.73199999332428,0.710300028324127,15641,
3/27/2003,9/1/2005,1,23.5300006866455,0,0,0,
3/27/2003,11/1/2004,1,23.9400005340576,0,0,0,
3/27/2003,12/1/2004,1,23.8299999237061,23.75,23.75,1617,
3/27/2003,1/1/2005,1,23.7299995422363,0,0,0,
3/27/2003,2/1/2005,1,23.6599998474121,0,0,30,
3/27/2003,3/1/2005,1,23.6200008392334,0,0,20,
3/27/2003,4/1/2005,1,23.5900001525879,0,0,0,
3/27/2003,10/1/2004,1,24.0499992370605,0,0,0,
3/27/2003,8/1/2005,1,23.5300006866455,0,0,0,
3/27/2003,5/1/2005,1,23.5599994659424,0,0,0,
3/27/2003,12/1/2005,1,23.5300006866455,0,0,750,
3/27/2003,12/1/2006,1,23.5499992370605,23.25,23.25,25,
3/27/2003,12/1/2007,1,23.5699996948242,0,0,0,
3/27/2003,12/1/2008,1,23.5900001525879,0,0,0,
3/27/2003,12/1/2009,1,23.6800003051758,0,0,2,
3/27/2003,5/1/2003,1,30.3700008392334,30.4500007629395,28.5499992370605,76329,
3/27/2003,6/1/2005,1,23.5400009155273,0,0,150,
3/27/2003,7/1/2003,1,27.4899997711182,27.5,26.0499992370605,17543,
3/27/2003,7/1/2005,1,23.5300006866455,0,0,0,
3/27/2003,6/1/2003,1,28.4500007629394,28.5499992370605,26.6800003051758,58756,
3/27/2003,9/1/2004,1,24.1599998474121,0,0,0,
3/27/2003,8/1/2003,1,26.9799995422363,26.9500007629395,25.75,7237,
3/27/2003,9/1/2003,1,26.6000003814697,26.6000003814697,25.5400009155273,3540,
3/27/2003,10/1/2003,1,26.3199996948242,25.8999996185303,25.3199996948242,2012,
3/27/2003,11/1/2003,1,26.0599994659424,25.6700000762939,25.5499992370605,560,
3/27/2003,12/1/2003,1,25.7999992370605,25.75,24.8999996185303,10059,
3/27/2003,1/1/2004,1,25.5499992370605,25.5,25.1499996185303,1329,
3/27/2003,2/1/2004,1,25.2999992370605,0,0,171,
3/27/2003,3/1/2004,1,25.0499992370605,24.8999996185303,24.8500003814697,1200,
3/27/2003,4/1/2004,1,24.8099994659424,0,0,0,
3/27/2003,5/1/2004,1,24.6299991607666,0,0,0,
3/27/2003,6/1/2004,1,24.4899997711182,24.5,24.2999992370605,544,
3/27/2003,7/1/2004,1,24.3799991607666,0,0,0,
3/27/2003,8/1/2004,1,24.2700004577637,0,0,0,
3/27/2003,5/1/2003,2,0.957599997520447,0.959999978542328,0.902999997138977,26765,
3/27/2003,9/1/2003,2,0.796000003814697,0.790000021457672,0.779999971389771,1205,
3/27/2003,12/1/2003,2,0.721499979496002,0,0,401,
3/27/2003,11/1/2003,2,0.735000014305115,0,0,33,
3/27/2003,10/1/2003,2,0.754499971866608,0,0,0,
3/27/2003,4/1/2003,2,0.974699974060059,0.976000010967255,0.922999978065491,20557,
3/27/2003,6/1/2003,2,0.923500001430512,0.925999999046326,0.873399972915649,7403,
3/27/2003,7/1/2003,2,0.879999995231628,0.879999995231628,0.833999991416931,4671,
3/27/2003,8/1/2003,2,0.837499976158142,0.835500001907349,0.800000011920929,1888,
3/27/2003,1/1/2004,3,0.740800023078918,0.741999983787537,0.722000002861023,286,
3/27/2003,8/1/2004,3,0.67330002784729,0,0,0,
3/27/2003,9/1/2004,3,0.679300010204315,0.670000016689301,0.670000016689301,2,
3/27/2003,7/1/2004,3,0.66729998588562,0,0,0,
3/27/2003,6/1/2004,3,0.665300011634827,0.662000000476837,0.662000000476837,56,
3/27/2003,5/1/2004,3,0.67330002784729,0.670000016689301,0.670000016689301,2,
3/27/2003,4/1/2004,3,0.695299983024597,0.699999988079071,0.677999973297119,10,
3/27/2003,3/1/2004,3,0.717299997806549,0.722500026226044,0.699000000953674,24,
3/27/2003,2/1/2004,3,0.73580002784729,0.736999988555908,0.721000015735626,147,
3/27/2003,12/1/2003,3,0.740299999713898,0.74099999666214,0.726000010967255,2185,
3/27/2003,11/1/2003,3,0.737800002098084,0.737999975681305,0.723999977111816,608,
3/27/2003,10/1/2003,3,0.735300004482269,0.735000014305115,0.722000002861023,375,
3/27/2003,9/1/2003,3,0.732800006866455,0.726000010967255,0.717999994754791,529,
3/27/2003,8/1/2003,3,0.731299996376038,0.73199999332428,0.704200029373169,1159,
3/27/2003,7/1/2003,3,0.736299991607666,0.739000022411346,0.706200003623962,2819,
3/27/2003,6/1/2003,3,0.749800026416779,0.750999987125397,0.707000017166138,6149,
3/27/2003,4/1/2003,3,0.811500012874603,0.814999997615814,0.745500028133392,13459,
3/27/2003,5/1/2003,3,0.777300000190735,0.782999992370606,0.725199997425079,17263,
3/28/2003,9/1/2005,1,23.5,0,0,0,
3/28/2003,11/1/2004,1,23.9099998474121,0,0,0,
3/28/2003,12/1/2004,1,23.7999992370605,23.8199996948242,23.8199996948242,1330,
3/28/2003,1/1/2005,1,23.7000007629395,0,0,250,
3/28/2003,2/1/2005,1,23.6299991607666,0,0,0,
3/28/2003,3/1/2005,1,23.5900001525879,0,0,250,
3/28/2003,4/1/2005,1,23.5599994659424,0,0,0,
3/28/2003,10/1/2004,1,24.0200004577637,0,0,0,
3/28/2003,8/1/2005,1,23.5,0,0,0,
3/28/2003,5/1/2005,1,23.5300006866455,0,0,0,
3/28/2003,12/1/2005,1,23.5,23.5,23.5,175,
3/28/2003,12/1/2006,1,23.5200004577637,23.6000003814697,23.5,50,
3/28/2003,12/1/2007,1,23.5400009155273,23.5,23.5,25,
3/28/2003,12/1/2008,1,23.5599994659424,0,0,0,
3/28/2003,12/1/2009,1,23.6499996185303,0,0,0,
3/28/2003,5/1/2003,1,30.1599998474121,31.0499992370605,29.8500003814697,62050,
3/28/2003,6/1/2005,1,23.5100002288818,0,0,0,
3/28/2003,7/1/2003,1,27.4400005340576,28.1200008392334,27.1000003814697,18698,
3/28/2003,7/1/2005,1,23.5,0,0,0,
3/28/2003,6/1/2003,1,28.3600006103516,29.2000007629395,28.1000003814697,46019,
3/28/2003,9/1/2004,1,24.1299991607666,0,0,0,
3/28/2003,8/1/2003,1,26.9300003051758,27.5,26.8500003814697,4169,
3/28/2003,9/1/2003,1,26.5499992370605,27.1100006103516,26.3999996185303,3474,
3/28/2003,10/1/2003,1,26.2700004577637,26.7900009155273,26.1000003814697,4133,
3/28/2003,11/1/2003,1,26.0200004577637,26.4899997711182,25.8500003814697,369,
3/28/2003,12/1/2003,1,25.7700004577637,26.1499996185303,25.6000003814697,7154,
3/28/2003,1/1/2004,1,25.5200004577637,25.6000003814697,25.6000003814697,451,
3/28/2003,2/1/2004,1,25.2700004577637,0,0,80,
3/28/2003,3/1/2004,1,25.0200004577637,0,0,12,
3/28/2003,4/1/2004,1,24.7800006866455,0,0,0,
3/28/2003,5/1/2004,1,24.6000003814697,0,0,0,
3/28/2003,6/1/2004,1,24.4599990844727,24.6000003814697,24.3999996185303,705,
3/28/2003,7/1/2004,1,24.3500003814697,0,0,30,
3/28/2003,8/1/2004,1,24.2399997711182,0,0,0,
3/28/2003,5/1/2003,2,0.943499982357025,0.968999981880188,0.935000002384186,27662,
3/28/2003,9/1/2003,2,0.791000008583069,0.805000007152557,0.79449999332428,615,
3/28/2003,12/1/2003,2,0.717999994754791,0,0,50,
3/28/2003,11/1/2003,2,0.731000006198883,0.737999975681305,0.737999975681305,6,
3/28/2003,10/1/2003,2,0.75,0,0,35,
3/28/2003,4/1/2003,2,0.95389997959137,0.985000014305115,0.944999992847443,19287,
3/28/2003,6/1/2003,2,0.913500010967255,0.934000015258789,0.904999971389771,6033,
3/28/2003,7/1/2003,2,0.873000025749207,0.889999985694885,0.865000009536743,1391,
3/28/2003,8/1/2003,2,0.832000017166138,0.848999977111816,0.824999988079071,402,
3/28/2003,1/1/2004,3,0.724500000476837,0.744499981403351,0.738499999046326,72,
3/28/2003,8/1/2004,3,0.654999971389771,0,0,0,
3/28/2003,9/1/2004,3,0.66100001335144,0,0,0,
3/28/2003,7/1/2004,3,0.649999976158142,0,0,30,
3/28/2003,6/1/2004,3,0.648999989032745,0,0,0,
3/28/2003,5/1/2004,3,0.657000005245209,0,0,0,
3/28/2003,4/1/2004,3,0.679000020027161,0.695299983024597,0.694999992847443,4,
3/28/2003,3/1/2004,3,0.700999975204468,0.722500026226044,0.709999978542328,39,
3/28/2003,2/1/2004,3,0.719500005245209,0.740000009536743,0.734000027179718,38,
3/28/2003,12/1/2003,3,0.723999977111816,0.743499994277954,0.737999975681305,2849,
3/28/2003,11/1/2003,3,0.721499979496002,0.74099999666214,0.735499978065491,913,
3/28/2003,10/1/2003,3,0.718999981880188,0.737999975681305,0.735000014305115,868,
3/28/2003,9/1/2003,3,0.716499984264374,0.730000019073486,0.727500021457672,1217,
3/28/2003,8/1/2003,3,0.714999973773956,0.73199999332428,0.727500021457672,1098,
3/28/2003,7/1/2003,3,0.717499971389771,0.737999975681305,0.726999998092651,2288,
3/28/2003,6/1/2003,3,0.730000019073486,0.764999985694885,0.725000023841858,4082,
3/28/2003,4/1/2003,3,0.832499980926514,0.853999972343445,0.800000011920929,16252,
3/28/2003,5/1/2003,3,0.757000029087067,0.792500019073486,0.75,20504,
3/31/2003,9/1/2005,1,23.9300003051758,0,0,0,
3/31/2003,11/1/2004,1,24.3500003814697,0,0,0,
3/31/2003,12/1/2004,1,24.2299995422363,24,23.8999996185303,966,
3/31/2003,1/1/2005,1,24.1299991607666,0,0,100,
3/31/2003,2/1/2005,1,24.0599994659424,0,0,100,
3/31/2003,3/1/2005,1,24.0200004577637,0,0,0,
3/31/2003,4/1/2005,1,23.9899997711182,0,0,0,
3/31/2003,10/1/2004,1,24.4699993133545,0,0,0,
3/31/2003,8/1/2005,1,23.9300003051758,0,0,0,
3/31/2003,5/1/2005,1,23.9599990844727,0,0,0,
3/31/2003,12/1/2005,1,23.9300003051758,0,0,0,
3/31/2003,12/1/2006,1,23.9500007629395,23.5,23.5,3,
3/31/2003,12/1/2007,1,23.9699993133545,0,0,0,
3/31/2003,12/1/2008,1,23.9899997711182,23.7999992370605,23.7999992370605,200,
3/31/2003,12/1/2009,1,24.0799999237061,0,0,0,
3/31/2003,5/1/2003,1,31.0400009155273,31.2000007629395,30.0699996948242,46661,
3/31/2003,6/1/2005,1,23.9400005340576,0,0,400,
3/31/2003,8/1/2003,1,27.6399993896484,27.6000003814697,27.1499996185303,3506,
3/31/2003,7/1/2005,1,23.9300003051758,0,0,0,
3/31/2003,7/1/2003,1,28.2199993133545,28.25,27.6499996185303,10676,
3/31/2003,9/1/2004,1,24.5900001525879,0,0,0,
3/31/2003,9/1/2003,1,27.2399997711182,27.3500003814697,26.8099994659424,1246,
3/31/2003,10/1/2003,1,26.9400005340576,26.7000007629395,26.6700000762939,582,
3/31/2003,11/1/2003,1,26.6599998474121,26.5,26.3799991607666,784,
3/31/2003,12/1/2003,1,26.3799991607666,26.3400001525879,26,3303,
3/31/2003,1/1/2004,1,26.1100006103516,25.8999996185303,25.8899993896484,271,
3/31/2003,7/1/2004,1,24.8299999237061,0,0,0,
3/31/2003,6/1/2003,1,29.1900005340576,29.3500003814697,28.3999996185303,30772,
3/31/2003,8/1/2004,1,24.7099990844727,0,0,0,
3/31/2003,6/1/2004,1,24.9500007629395,24.75,24.75,691,
3/31/2003,5/1/2004,1,25.1100006103516,0,0,10,
3/31/2003,4/1/2004,1,25.3099994659424,0,0,10,
3/31/2003,3/1/2004,1,25.5699996948242,0,0,118,
3/31/2003,2/1/2004,1,25.8400001525879,25.6000003814697,25.6000003814697,94,
3/31/2003,8/1/2003,2,0.856000006198883,0.850000023841858,0.839999973773956,366,
3/31/2003,12/1/2003,2,0.741999983787537,0,0,90,
3/31/2003,11/1/2003,2,0.755500018596649,0,0,1,
3/31/2003,9/1/2003,2,0.815999984741211,0,0,615,
3/31/2003,6/1/2003,2,0.933499991893768,0.935999989509583,0.910000026226044,4481,
3/31/2003,5/1/2003,2,0.957000017166138,0.959999978542328,0.930999994277954,20824,
3/31/2003,4/1/2003,2,0.944400012493134,0.968999981880188,0.935999989509583,16819,
3/31/2003,7/1/2003,2,0.895500004291534,0.896000027656555,0.872500002384186,1059,
3/31/2003,10/1/2003,2,0.775499999523163,0,0,0,
3/31/2003,10/1/2003,3,0.741299986839294,0.754000008106232,0.734000027179718,385,
3/31/2003,8/1/2004,3,0.674799978733063,0,0,0,
3/31/2003,7/1/2004,3,0.670300006866455,0,0,0,
3/31/2003,6/1/2004,3,0.669799983501434,0,0,10,
3/31/2003,5/1/2004,3,0.678300023078918,0,0,11,
3/31/2003,4/1/2004,3,0.700800001621246,0,0,21,
3/31/2003,3/1/2004,3,0.723299980163574,0.730000019073486,0.718999981880188,386,
3/31/2003,9/1/2004,3,0.680800020694733,0,0,0,
3/31/2003,2/1/2004,3,0.742299973964691,0.746999979019165,0.737500011920929,17,
3/31/2003,11/1/2003,3,0.743799984455109,0.745000004768372,0.740000009536743,1193,
3/31/2003,9/1/2003,3,0.73879998922348,0.741999983787537,0.731000006198883,2190,
3/31/2003,8/1/2003,3,0.736800014972687,0.736500024795532,0.725000023841858,587,
3/31/2003,7/1/2003,3,0.739300012588501,0.742999970912933,0.730000019073486,900,
3/31/2003,6/1/2003,3,0.750800013542175,0.755999982357025,0.737999975681305,3641,
3/31/2003,5/1/2003,3,0.770799994468689,0.782000005245209,0.758000016212463,18583,
3/31/2003,4/1/2003,3,0.792400002479553,0.856000006198883,0.759999990463257,11458,
3/31/2003,12/1/2003,3,0.746800005435944,0.750999987125397,0.742500007152557,768,
3/31/2003,1/1/2004,3,0.747300028800964,0.752499997615814,0.742500007152557,142,
4/1/2003,9/1/2005,1,23.7099990844727,0,0,0,
4/1/2003,11/1/2004,1,24.1100006103516,0,0,2015,
4/1/2003,12/1/2004,1,24.0100002288818,24.1000003814697,23.8500003814697,1649,
4/1/2003,1/1/2005,1,23.9099998474121,0,0,100,
4/1/2003,2/1/2005,1,23.8400001525879,0,0,0,
4/1/2003,3/1/2005,1,23.7999992370605,0,0,0,
4/1/2003,5/1/2005,1,23.7399997711182,0,0,0,
4/1/2003,10/1/2004,1,24.2099990844727,0,0,60,
4/1/2003,8/1/2005,1,23.7099990844727,0,0,0,
4/1/2003,4/1/2005,1,23.7700004577637,0,0,0,
4/1/2003,12/1/2005,1,23.7099990844727,0,0,0,
4/1/2003,12/1/2006,1,23.7299995422363,0,0,0,
4/1/2003,12/1/2007,1,23.75,0,0,0,
4/1/2003,12/1/2008,1,23.7700004577637,0,0,0,
4/1/2003,12/1/2009,1,23.8600006103516,0,0,0,
4/1/2003,5/1/2003,1,29.7800006866455,31.3199996948242,29.5799999237061,61232,
4/1/2003,7/1/2005,1,23.7099990844727,0,0,0,
4/1/2003,8/1/2003,1,26.9799995422363,27.6700000762939,26.75,6654,
4/1/2003,6/1/2005,1,23.7199993133545,0,0,0,
4/1/2003,7/1/2003,1,27.4200000762939,28.3999996185303,27.1499996185303,13855,
4/1/2003,9/1/2004,1,24.3099994659424,0,0,4000,
4/1/2003,9/1/2003,1,26.6700000762939,27.4300003051758,26.5799999237061,3519,
4/1/2003,10/1/2003,1,26.4200000762939,27.0799999237061,26.25,4604,
4/1/2003,11/1/2003,1,26.1700000762939,26.3500003814697,26.2999992370605,1915,
4/1/2003,12/1/2003,1,25.9200000762939,26.2000007629395,25.8500003814697,10054,
4/1/2003,1/1/2004,1,25.6700000762939,25.7999992370605,25.7999992370605,1086,
4/1/2003,3/1/2004,1,25.1700000762939,0,0,174,
4/1/2003,4/1/2004,1,24.9300003051758,25,25,462,
4/1/2003,5/1/2004,1,24.75,0,0,18,
4/1/2003,6/1/2004,1,24.6100006103516,24.75,24.75,995,
4/1/2003,7/1/2004,1,24.5100002288818,0,0,0,
4/1/2003,8/1/2004,1,24.4099998474121,0,0,0,
4/1/2003,2/1/2004,1,25.4200000762939,25.3999996185303,25.3999996185303,131,
4/1/2003,6/1/2003,1,28.2299995422363,29.5,28,41063,
4/1/2003,8/1/2003,2,0.827600002288818,0,0,621,
4/1/2003,12/1/2003,2,0.717599987983704,0,0,50,
4/1/2003,11/1/2003,2,0.730099976062775,0,0,110,
4/1/2003,9/1/2003,2,0.789099991321564,0.804000020027161,0.804000020027161,517,
4/1/2003,7/1/2003,2,0.864099979400635,0.882499992847443,0.864000022411346,1799,
4/1/2003,6/1/2003,2,0.89709997177124,0.934499979019165,0.893999993801117,6633,
4/1/2003,5/1/2003,2,0.914200007915497,0.959999978542328,0.908999979496002,20120,
4/1/2003,10/1/2003,2,0.749599993228912,0,0,115,
4/1/2003,3/1/2004,3,0.707499980926514,0.726999998092651,0.712999999523163,327,
4/1/2003,9/1/2004,3,0.666499972343445,0,0,0,
4/1/2003,8/1/2004,3,0.66049998998642,0,0,0,
4/1/2003,7/1/2004,3,0.656000018119812,0,0,0,
4/1/2003,6/1/2004,3,0.655499994754791,0,0,300,
4/1/2003,5/1/2004,3,0.663500010967255,0.675999999046326,0.675999999046326,1,
4/1/2003,10/1/2003,3,0.722000002861023,0.740000009536743,0.735000014305115,227,
4/1/2003,4/1/2004,3,0.685500025749207,0.703999996185303,0.699000000953674,3,
4/1/2003,10/1/2004,3,0.672500014305115,0,0,0,
4/1/2003,1/1/2004,3,0.730499982833862,0.749000012874603,0.732500016689301,480,
4/1/2003,11/1/2003,3,0.725499987602234,0.742999970912933,0.730000019073486,149,
4/1/2003,9/1/2003,3,0.718500018119812,0.736000001430512,0.735000014305115,519,
4/1/2003,8/1/2003,3,0.715499997138977,0.732999980449677,0.717000007629395,963,
4/1/2003,7/1/2003,3,0.716499984264374,0.746399998664856,0.714999973773956,3217,
4/1/2003,6/1/2003,3,0.724500000476837,0.759500026702881,0.72299998998642,6419,
4/1/2003,5/1/2003,3,0.740899980068207,0.778999984264374,0.736000001430512,17635,
4/1/2003,12/1/2003,3,0.728999972343445,0.746999979019165,0.728999972343445,1782,
4/1/2003,2/1/2004,3,0.726000010967255,0.745000004768372,0.730000019073486,19,
4/2/2003,9/1/2005,1,23.6700000762939,0,0,0,
4/2/2003,11/1/2004,1,24.0400009155273,0,0,0,
4/2/2003,12/1/2004,1,23.9599990844727,24,23.8999996185303,2667,
4/2/2003,1/1/2005,1,23.8700008392334,0,0,100,
4/2/2003,2/1/2005,1,23.7999992370605,0,0,83,
4/2/2003,3/1/2005,1,23.7600002288818,0,0,17,
4/2/2003,5/1/2005,1,23.7000007629395,0,0,0,
4/2/2003,10/1/2004,1,24.1200008392334,0,0,140,
4/2/2003,8/1/2005,1,23.6700000762939,0,0,0,
4/2/2003,4/1/2005,1,23.7299995422363,0,0,30,
4/2/2003,12/1/2005,1,23.6700000762939,0,0,200,
4/2/2003,12/1/2006,1,23.6900005340576,23.6000003814697,23.6000003814697,325,
4/2/2003,12/1/2007,1,23.7099990844727,23.7000007629395,23.7000007629395,125,
4/2/2003,12/1/2008,1,23.7299995422363,0,0,0,
4/2/2003,12/1/2009,1,23.8199996948242,0,0,0,
4/2/2003,5/1/2003,1,28.5599994659424,29.8299999237061,28.1800003051758,66964,
4/2/2003,7/1/2005,1,23.6700000762939,0,0,0,
4/2/2003,8/1/2003,1,26.2999992370605,26.7999992370605,26,9384,
4/2/2003,6/1/2005,1,23.6800003051758,0,0,0,
4/2/2003,7/1/2003,1,26.6399993896484,27.3999996185303,26.2600002288818,16906,
4/2/2003,9/1/2004,1,24.2000007629395,0,0,280,
4/2/2003,9/1/2003,1,26.0400009155273,26.5,25.7999992370605,4253,
4/2/2003,10/1/2003,1,25.8299999237061,26.2000007629395,25.6499996185303,3869,
4/2/2003,11/1/2003,1,25.6200008392334,25.6700000762939,25.4500007629395,1584,
4/2/2003,12/1/2003,1,25.4099998474121,26.1700000762939,25.1399993896484,14744,
4/2/2003,1/1/2004,1,25.2299995422363,25.2000007629395,25,1642,
4/2/2003,3/1/2004,1,24.8700008392334,24.7000007629395,24.7000007629395,640,
4/2/2003,4/1/2004,1,24.6900005340576,0,0,956,
4/2/2003,5/1/2004,1,24.5599994659424,0,0,96,
4/2/2003,6/1/2004,1,24.4599990844727,0,0,1955,
4/2/2003,7/1/2004,1,24.3600006103516,0,0,112,
4/2/2003,8/1/2004,1,24.2800006866455,0,0,412,
4/2/2003,2/1/2004,1,25.0499992370605,0,0,626,
4/2/2003,6/1/2003,1,27.2099990844727,28.2999992370605,26.8799991607666,52038,
4/2/2003,8/1/2003,2,0.794700026512146,0.810000002384186,0.791999995708466,1242,
4/2/2003,12/1/2003,2,0.694700002670288,0.699000000953674,0.699000000953674,28,
4/2/2003,11/1/2003,2,0.706200003623962,0,0,0,
4/2/2003,9/1/2003,2,0.760200023651123,0.773000001907349,0.75900000333786,1436,
4/2/2003,7/1/2003,2,0.82669997215271,0.859099984169006,0.824000000953674,1908,
4/2/2003,6/1/2003,2,0.852199971675873,0.894999980926514,0.850000023841858,12256,
4/2/2003,5/1/2003,2,0.863900005817413,0.915000021457672,0.861000001430512,27157,
4/2/2003,10/1/2003,2,0.724200010299683,0.73199999332428,0.730000019073486,254,
4/2/2003,3/1/2004,3,0.697700023651123,0.712499976158142,0.697000026702881,127,
4/2/2003,9/1/2004,3,0.661700010299683,0,0,100,
4/2/2003,8/1/2004,3,0.655700027942658,0,0,0,
4/2/2003,7/1/2004,3,0.651199996471405,0,0,100,
4/2/2003,6/1/2004,3,0.650200009346008,0.649999976158142,0.649999976158142,51,
4/2/2003,5/1/2004,3,0.65719997882843,0.658500015735626,0.658500015735626,52,
4/2/2003,10/1/2003,3,0.707199990749359,0.712000012397766,0.702499985694885,412,
4/2/2003,4/1/2004,3,0.677200019359589,0.684000015258789,0.680000007152557,61,
4/2/2003,10/1/2004,3,0.667699992656708,0,0,0,
4/2/2003,1/1/2004,3,0.717700004577637,0.730000019073486,0.712000012397766,1435,
4/2/2003,11/1/2003,3,0.711700022220612,0.725000023841858,0.709999978542328,216,
4/2/2003,9/1/2003,3,0.702700018882751,0.708500027656555,0.694999992847443,519,
4/2/2003,8/1/2003,3,0.69870001077652,0.712499976158142,0.691999971866608,1311,
4/2/2003,7/1/2003,3,0.698199987411499,0.712999999523163,0.691999971866608,1621,
4/2/2003,6/1/2003,3,0.704200029373169,0.726599991321564,0.699500024318695,5894,
4/2/2003,5/1/2003,3,0.7185999751091,0.74099999666214,0.712000012397766,16816,
4/2/2003,12/1/2003,3,0.715699970722199,0.72000002861023,0.716000020503998,2662,
4/2/2003,2/1/2004,3,0.714200019836426,0.730000019073486,0.708000004291534,388,
4/3/2003,7/1/2005,1,23.6299991607666,0,0,0,
4/3/2003,11/1/2004,1,24,0,0,1,
4/3/2003,12/1/2004,1,23.9200000762939,0,0,1018,
4/3/2003,1/1/2005,1,23.8299999237061,0,0,101,
4/3/2003,2/1/2005,1,23.7600002288818,0,0,0,
4/3/2003,3/1/2005,1,23.7199993133545,0,0,0,
4/3/2003,4/1/2005,1,23.6900005340576,0,0,0,
4/3/2003,10/1/2004,1,24.0799999237061,0,0,1,
4/3/2003,6/1/2005,1,23.6399993896484,0,0,0,
4/3/2003,8/1/2005,1,23.6299991607666,0,0,0,
4/3/2003,9/1/2005,1,23.6299991607666,0,0,0,
4/3/2003,12/1/2006,1,23.6499996185303,0,0,0,
4/3/2003,12/1/2007,1,23.6700000762939,0,0,0,
4/3/2003,12/1/2008,1,23.6900005340576,0,0,0,
4/3/2003,12/1/2009,1,23.7800006866455,0,0,0,
4/3/2003,5/1/2003,1,28.9699993133545,29.2399997711182,27.6599998474121,63351,
4/3/2003,5/1/2005,1,23.6599998474121,0,0,0,
4/3/2003,10/1/2003,1,25.7900009155273,25.8400001525879,25.4599990844727,3070,
4/3/2003,12/1/2005,1,23.6299991607666,23.7000007629395,23.6700000762939,925,
4/3/2003,9/1/2004,1,24.1599998474121,0,0,626,
4/3/2003,6/1/2003,1,27.2600002288818,27.6499996185303,26.3500003814697,46095,
4/3/2003,7/1/2003,1,26.6200008392334,26.8999996185303,25.9899997711182,17500,
4/3/2003,9/1/2003,1,26,26.1499996185303,25.5499992370605,3363,
4/3/2003,11/1/2003,1,25.5799999237061,25.7000007629395,25.25,1639,
4/3/2003,12/1/2003,1,25.3700008392334,25.6000003814697,25,6175,
4/3/2003,6/1/2004,1,24.4200000762939,24.6000003814697,24.6000003814697,1261,
4/3/2003,8/1/2004,1,24.2399997711182,0,0,501,
4/3/2003,8/1/2003,1,26.2600002288818,26.4200000762939,25.7700004577637,5822,
4/3/2003,7/1/2004,1,24.3199996948242,0,0,451,
4/3/2003,1/1/2004,1,25.1900005340576,25.25,24.8500003814697,1325,
4/3/2003,5/1/2004,1,24.5200004577637,0,0,501,
4/3/2003,4/1/2004,1,24.6499996185303,0,0,51,
4/3/2003,3/1/2004,1,24.8299999237061,0,0,466,
4/3/2003,2/1/2004,1,25.0100002288818,25,24.75,834,
4/3/2003,8/1/2003,2,0.798799991607666,0.806999981403351,0.790000021457672,512,
4/3/2003,12/1/2003,2,0.699299991130829,0.704999983310699,0.699999988079071,3,
4/3/2003,11/1/2003,2,0.710799992084503,0,0,0,
4/3/2003,9/1/2003,2,0.764800012111664,0.76800000667572,0.751200020313263,446,
4/3/2003,7/1/2003,2,0.830299973487854,0.839999973773956,0.820500016212463,2235,
4/3/2003,6/1/2003,2,0.856299996376038,0.86599999666214,0.837199985980988,9809,
4/3/2003,5/1/2003,2,0.871599972248077,0.882499992847443,0.847800016403198,23437,
4/3/2003,10/1/2003,2,0.728799998760223,0,0,0,
4/3/2003,4/1/2004,3,0.680999994277954,0.680999994277954,0.680999994277954,328,
4/3/2003,2/1/2004,3,0.717499971389771,0.723999977111816,0.717000007629395,861,
4/3/2003,10/1/2004,3,0.671500027179718,0,0,1,
4/3/2003,9/1/2004,3,0.665499985218048,0,0,1,
4/3/2003,8/1/2004,3,0.659500002861023,0,0,1,
4/3/2003,7/1/2004,3,0.654999971389771,0,0,1,
4/3/2003,5/1/2004,3,0.66100001335144,0,0,51,
4/3/2003,3/1/2004,3,0.701499998569489,0.708999991416931,0.705999970436096,942,
4/3/2003,12/1/2003,3,0.719500005245209,0.725000023841858,0.704500019550324,1048,
4/3/2003,11/1/2003,3,0.716000020503998,0.721000015735626,0.702499985694885,35,
4/3/2003,5/1/2003,3,0.731700003147125,0.736999988555908,0.703299999237061,17842,
4/3/2003,10/1/2003,3,0.712000012397766,0.717000007629395,0.697499990463257,116,
4/3/2003,1/1/2004,3,0.721000015735626,0.726999998092651,0.717999994754791,645,
4/3/2003,9/1/2003,3,0.708000004291534,0.709999978542328,0.703999996185303,1012,
4/3/2003,8/1/2003,3,0.704500019550324,0.705999970436096,0.691999971866608,411,
4/3/2003,7/1/2003,3,0.704500019550324,0.71399998664856,0.691999971866608,1549,
4/3/2003,6/1/2003,3,0.712000012397766,0.72000002861023,0.690999984741211,5909,
4/3/2003,6/1/2004,3,0.653999984264374,0.657000005245209,0.657000005245209,153,
4/4/2003,7/1/2005,1,23.75,0,0,0,
4/4/2003,11/1/2004,1,24.1100006103516,0,0,0,
4/4/2003,12/1/2004,1,24.0300006866455,24,24,1137,
4/4/2003,1/1/2005,1,23.9500007629395,0,0,0,
4/4/2003,2/1/2005,1,23.8799991607666,0,0,0,
4/4/2003,3/1/2005,1,23.8400001525879,23.7700004577637,23.5499992370605,955,
4/4/2003,4/1/2005,1,23.8099994659424,0,0,0,
4/4/2003,10/1/2004,1,24.1800003051758,0,0,0,
4/4/2003,6/1/2005,1,23.7600002288818,0,0,0,
4/4/2003,12/1/2006,1,23.7700004577637,0,0,0,
4/4/2003,8/1/2005,1,23.75,0,0,0,
4/4/2003,9/1/2005,1,23.75,0,0,0,
4/4/2003,12/1/2005,1,23.75,0,0,0,
4/4/2003,12/1/2007,1,23.7900009155273,0,0,0,
4/4/2003,12/1/2009,1,23.8700008392334,0,0,0,
4/4/2003,5/1/2003,1,28.6200008392334,29.0699996948242,27.8199996948242,56568,
4/4/2003,5/1/2005,1,23.7800006866455,0,0,0,
4/4/2003,8/1/2003,1,25.9899997711182,26.2000007629395,25.5599994659424,9506,
4/4/2003,12/1/2008,1,23.8099994659424,0,0,0,
4/4/2003,9/1/2004,1,24.25,0,0,0,
4/4/2003,6/1/2003,1,26.8600006103516,27.3500003814697,26.2600002288818,33913,
4/4/2003,7/1/2003,1,26.2600002288818,26.7000007629395,25.7199993133545,12374,
4/4/2003,9/1/2003,1,25.7800006866455,25.9799995422363,25.3999996185303,4853,
4/4/2003,10/1/2003,1,25.6100006103516,25.5,25.25,1500,
4/4/2003,11/1/2003,1,25.4500007629395,25.2999992370605,25,1238,
4/4/2003,12/1/2003,1,25.2900009155273,25.25,24.8199996948242,7101,
4/4/2003,7/1/2004,1,24.3899993896484,0,0,0,
4/4/2003,2/1/2004,1,24.9899997711182,24.7000007629395,24.7000007629395,689,
4/4/2003,3/1/2004,1,24.8400001525879,0,0,26,
4/4/2003,4/1/2004,1,24.6900005340576,0,0,100,
4/4/2003,5/1/2004,1,24.5699996948242,0,0,0,
4/4/2003,6/1/2004,1,24.4799995422363,0,0,200,
4/4/2003,1/1/2004,1,25.1399993896484,24.9200000762939,24.7999992370605,609,
4/4/2003,8/1/2004,1,24.3199996948242,0,0,0,
4/4/2003,8/1/2003,2,0.79610002040863,0.794000029563904,0.779999971389771,1310,
4/4/2003,12/1/2003,2,0.698599994182587,0.702499985694885,0.699999988079071,18,
4/4/2003,11/1/2003,2,0.710099995136261,0,0,0,
4/4/2003,9/1/2003,2,0.763100028038025,0.756200015544891,0.749000012874603,321,
4/4/2003,7/1/2003,2,0.827099978923798,0.824999988079071,0.802999973297119,2775,
4/4/2003,6/1/2003,2,0.85259997844696,0.857999980449677,0.824999988079071,7971,
4/4/2003,5/1/2003,2,0.870299994945526,0.875,0.83899998664856,18100,
4/4/2003,10/1/2003,2,0.728100001811981,0,0,35,
4/4/2003,3/1/2004,3,0.697700023651123,0.699999988079071,0.694000005722046,405,
4/4/2003,11/1/2003,3,0.709699988365173,0.708000004291534,0.702499985694885,139,
4/4/2003,10/1/2004,3,0.668699979782105,0,0,0,
4/4/2003,9/1/2004,3,0.662699997425079,0,0,0,
4/4/2003,8/1/2004,3,0.656700015068054,0,0,0,
4/4/2003,7/1/2004,3,0.652199983596802,0.652999997138977,0.649999976158142,15,
4/4/2003,6/1/2004,3,0.651199996471405,0.65200001001358,0.65200001001358,137,
4/4/2003,5/1/2004,3,0.658200025558472,0.660000026226044,0.660000026226044,18,
4/4/2003,4/1/2004,3,0.677699983119965,0.680000007152557,0.675000011920929,238,
4/4/2003,5/1/2003,3,0.726000010967255,0.734600007534027,0.70550000667572,15332,
4/4/2003,12/1/2003,3,0.713699996471405,0.712000012397766,0.702499985694885,1829,
4/4/2003,2/1/2004,3,0.712700009346008,0.71399998664856,0.708999991416931,524,
4/4/2003,10/1/2003,3,0.705200016498566,0.703999996185303,0.69650000333786,694,
4/4/2003,9/1/2003,3,0.700200021266937,0.700200021266937,0.691999971866608,1004,
4/4/2003,8/1/2003,3,0.696200013160706,0.694000005722046,0.6875,1383,
4/4/2003,7/1/2003,3,0.697200000286102,0.699999988079071,0.683000028133392,1595,
4/4/2003,6/1/2003,3,0.705699980258942,0.708000004291534,0.688499987125397,7185,
4/4/2003,1/1/2004,3,0.715699970722199,0.713500022888184,0.708999991416931,592,
4/7/2003,7/1/2005,1,23.7399997711182,0,0,0,
4/7/2003,11/1/2004,1,24.0400009155273,0,0,500,
4/7/2003,12/1/2004,1,23.9799995422363,23.8999996185303,23.7000007629395,2198,
4/7/2003,1/1/2005,1,23.9200000762939,0,0,0,
4/7/2003,2/1/2005,1,23.8700008392334,0,0,0,
4/7/2003,3/1/2005,1,23.8299999237061,0,0,0,
4/7/2003,4/1/2005,1,23.7999992370605,0,0,0,
4/7/2003,10/1/2004,1,24.0900001525879,0,0,0,
4/7/2003,6/1/2005,1,23.75,0,0,50,
4/7/2003,12/1/2006,1,23.7600002288818,23.8999996185303,23.8500003814697,260,
4/7/2003,8/1/2005,1,23.7399997711182,0,0,0,
4/7/2003,9/1/2005,1,23.7399997711182,0,0,0,
4/7/2003,12/1/2005,1,23.7399997711182,23.7000007629395,23.6000003814697,635,
4/7/2003,12/1/2007,1,23.7800006866455,0,0,0,
4/7/2003,12/1/2009,1,23.8600006103516,0,0,0,
4/7/2003,5/1/2003,1,27.9599990844727,28.7000007629395,27.1499996185303,64667,
4/7/2003,5/1/2005,1,23.7700004577637,0,0,0,
4/7/2003,8/1/2003,1,25.6599998474121,25.7700004577637,24.8999996185303,4259,
4/7/2003,12/1/2008,1,23.7999992370605,0,0,0,
4/7/2003,9/1/2004,1,24.1399993896484,0,0,0,
4/7/2003,6/1/2003,1,26.5100002288818,26.9899997711182,25.4500007629395,45116,
4/7/2003,7/1/2003,1,25.9099998474121,26.2999992370605,24.8999996185303,11550,
4/7/2003,9/1/2003,1,25.4599990844727,26.2900009155273,24.8500003814697,4666,
4/7/2003,10/1/2003,1,25.3099994659424,25.3500003814697,24.7999992370605,3663,
4/7/2003,11/1/2003,1,25.1700000762939,25.3500003814697,24.7999992370605,1358,
4/7/2003,12/1/2003,1,25.0300006866455,25.25,24.5300006866455,6737,
4/7/2003,7/1/2004,1,24.2399997711182,0,0,370,
4/7/2003,2/1/2004,1,24.7700004577637,0,0,100,
4/7/2003,3/1/2004,1,24.6399993896484,24.1299991607666,24.1299991607666,101,
4/7/2003,4/1/2004,1,24.5100002288818,0,0,163,
4/7/2003,5/1/2004,1,24.3999996185303,0,0,0,
4/7/2003,6/1/2004,1,24.3199996948242,0,0,708,
4/7/2003,1/1/2004,1,24.8999996185303,25.1399993896484,24.4599990844727,1046,
4/7/2003,8/1/2004,1,24.1900005340576,0,0,0,
4/7/2003,8/1/2003,2,0.781700015068054,0.787000000476837,0.772000014781952,1014,
4/7/2003,12/1/2003,2,0.685699999332428,0.689999997615814,0.688499987125397,27,
4/7/2003,11/1/2003,2,0.697200000286102,0,0,0,
4/7/2003,9/1/2003,2,0.749199986457825,0.754000008106232,0.749000012874603,799,
4/7/2003,7/1/2003,2,0.810199975967407,0.829999983310699,0.802999973297119,2310,
4/7/2003,6/1/2003,2,0.833400011062622,0.855000019073486,0.819000005722046,9620,
4/7/2003,5/1/2003,2,0.842499971389771,0.867999970912933,0.834500014781952,19500,
4/7/2003,10/1/2003,2,0.715200006961823,0,0,0,
4/7/2003,3/1/2004,3,0.692099988460541,0.700500011444092,0.689000010490418,449,
4/7/2003,11/1/2003,3,0.703599989414215,0.708000004291534,0.691999971866608,42,
4/7/2003,10/1/2004,3,0.664099991321564,0,0,100,
4/7/2003,9/1/2004,3,0.658100008964539,0,0,0,
4/7/2003,8/1/2004,3,0.652100026607513,0.649999976158142,0.649999976158142,1,
4/7/2003,7/1/2004,3,0.647599995136261,0,0,100,
4/7/2003,6/1/2004,3,0.646600008010864,0.648000001907349,0.648000001907349,211,
4/7/2003,5/1/2004,3,0.653599977493286,0.655499994754791,0.649999976158142,4,
4/7/2003,4/1/2004,3,0.672599971294403,0.671999990940094,0.671999990940094,101,
4/7/2003,5/1/2003,3,0.716400027275085,0.737500011920929,0.695500016212463,21911,
4/7/2003,12/1/2003,3,0.707599997520447,0.711000025272369,0.689000010490418,872,
4/7/2003,2/1/2004,3,0.70660001039505,0.708999991416931,0.694000005722046,305,
4/7/2003,10/1/2003,3,0.699100017547607,0.702499985694885,0.685999989509583,323,
4/7/2003,9/1/2003,3,0.694100022315979,0.698000013828278,0.679899990558624,671,
4/7/2003,8/1/2003,3,0.690100014209747,0.691999971866608,0.671999990940094,671,
4/7/2003,7/1/2003,3,0.690100014209747,0.694999992847443,0.670000016689301,1557,
4/7/2003,6/1/2003,3,0.698599994182587,0.709999978542328,0.674000024795532,7985,
4/7/2003,1/1/2004,3,0.70959997177124,0.712999999523163,0.699999988079071,222,
4/8/2003,7/1/2005,1,23.9099998474121,0,0,0,
4/8/2003,11/1/2004,1,24.2099990844727,0,0,0,
4/8/2003,12/1/2004,1,24.1499996185303,24.1499996185303,23.8500003814697,217,
4/8/2003,1/1/2005,1,24.0900001525879,0,0,0,
4/8/2003,2/1/2005,1,24.0400009155273,0,0,0,
4/8/2003,3/1/2005,1,24,0,0,0,
4/8/2003,4/1/2005,1,23.9699993133545,0,0,0,
4/8/2003,10/1/2004,1,24.2600002288818,0,0,0,
4/8/2003,6/1/2005,1,23.9200000762939,23.8999996185303,23.8999996185303,50,
4/8/2003,12/1/2006,1,23.9300003051758,0,0,0,
4/8/2003,8/1/2005,1,23.9099998474121,0,0,0,
4/8/2003,9/1/2005,1,23.9099998474121,0,0,0,
4/8/2003,12/1/2005,1,23.9099998474121,0,0,0,
4/8/2003,12/1/2007,1,23.9500007629395,0,0,0,
4/8/2003,12/1/2009,1,24.0300006866455,0,0,0,
4/8/2003,5/1/2003,1,28,28.3799991607666,27.3099994659424,59963,
4/8/2003,5/1/2005,1,23.9400005340576,0,0,0,
4/8/2003,8/1/2003,1,25.8500003814697,25.9799995422363,25.2099990844727,3912,
4/8/2003,12/1/2008,1,23.9699993133545,0,0,0,
4/8/2003,9/1/2004,1,24.3099994659424,0,0,0,
4/8/2003,6/1/2003,1,26.7299995422363,27,25.9599990844727,51820,
4/8/2003,7/1/2003,1,26.1100006103516,26.2999992370605,25.4500007629395,10638,
4/8/2003,9/1/2003,1,25.6399993896484,25.7999992370605,25.1299991607666,3224,
4/8/2003,10/1/2003,1,25.4799995422363,25.6499996185303,25.0100002288818,1046,
4/8/2003,11/1/2003,1,25.3400001525879,25.5,24.8799991607666,746,
4/8/2003,12/1/2003,1,25.2000007629395,25.3400001525879,24.7000007629395,4264,
4/8/2003,7/1/2004,1,24.4099998474121,0,0,0,
4/8/2003,2/1/2004,1,24.9400005340576,0,0,25,
4/8/2003,3/1/2004,1,24.8099994659424,24.7000007629395,24.7000007629395,200,
4/8/2003,4/1/2004,1,24.6800003051758,0,0,167,
4/8/2003,5/1/2004,1,24.5699996948242,0,0,0,
4/8/2003,6/1/2004,1,24.4899997711182,24.4500007629395,24.3999996185303,540,
4/8/2003,1/1/2004,1,25.0699996948242,25.0100002288818,25.0100002288818,323,
4/8/2003,8/1/2004,1,24.3600006103516,0,0,0,
4/8/2003,8/1/2003,2,0.787699997425079,0.788999974727631,0.78250002861023,783,
4/8/2003,12/1/2003,2,0.699199974536896,0,0,71,
4/8/2003,11/1/2003,2,0.709699988365173,0,0,1,
4/8/2003,9/1/2003,2,0.758199989795685,0.753000020980835,0.745000004768372,527,
4/8/2003,7/1/2003,2,0.812200009822845,0.819000005722046,0.802999973297119,1568,
4/8/2003,6/1/2003,2,0.831200003623962,0.842899978160858,0.819999992847443,13074,
4/8/2003,5/1/2003,2,0.838400006294251,0.852500021457672,0.83050000667572,25736,
4/8/2003,10/1/2003,2,0.726700007915497,0,0,120,
4/8/2003,3/1/2004,3,0.697899997234345,0.704999983310699,0.691999971866608,245,
4/8/2003,11/1/2003,3,0.707899987697601,0.714999973773956,0.703499972820282,27,
4/8/2003,10/1/2004,3,0.670400023460388,0,0,0,
4/8/2003,9/1/2004,3,0.664399981498718,0,0,0,
4/8/2003,8/1/2004,3,0.658399999141693,0,0,0,
4/8/2003,7/1/2004,3,0.653900027275085,0,0,0,
4/8/2003,6/1/2004,3,0.652899980545044,0,0,151,
4/8/2003,5/1/2004,3,0.659900009632111,0,0,1,
4/8/2003,4/1/2004,3,0.678900003433228,0.679000020027161,0.672500014305115,244,
4/8/2003,5/1/2003,3,0.717999994754791,0.731000006198883,0.702499985694885,15839,
4/8/2003,12/1/2003,3,0.712400019168854,0.72000002861023,0.69870001077652,628,
4/8/2003,2/1/2004,3,0.712400019168854,0.717999994754791,0.705999970436096,273,
4/8/2003,10/1/2003,3,0.702899992465973,0.709999978542328,0.693000018596649,65,
4/8/2003,9/1/2003,3,0.697399973869324,0.703499972820282,0.693000018596649,395,
4/8/2003,8/1/2003,3,0.693400025367737,0.699000000953674,0.680000007152557,555,
4/8/2003,7/1/2003,3,0.693899989128113,0.699999988079071,0.679400026798248,1741,
4/8/2003,6/1/2003,3,0.700900018215179,0.709999978542328,0.684899985790253,9859,
4/8/2003,1/1/2004,3,0.714900016784668,0.72000002861023,0.709500014781952,271,
4/9/2003,7/1/2005,1,24.0799999237061,0,0,0,
4/9/2003,11/1/2004,1,24.5200004577637,0,0,20,
4/9/2003,12/1/2004,1,24.4300003051758,24.2399997711182,24.2399997711182,920,
4/9/2003,1/1/2005,1,24.3600006103516,0,0,0,
4/9/2003,2/1/2005,1,24.2999992370605,0,0,0,
4/9/2003,3/1/2005,1,24.25,0,0,0,
4/9/2003,4/1/2005,1,24.2000007629395,0,0,0,
4/9/2003,10/1/2004,1,24.6100006103516,0,0,20,
4/9/2003,6/1/2005,1,24.1000003814697,24.0499992370605,23.9699993133545,1135,
4/9/2003,9/1/2005,1,24.0699996948242,0,0,0,
4/9/2003,8/1/2005,1,24.0699996948242,0,0,0,
4/9/2003,12/1/2005,1,24.0699996948242,0,0,1050,
4/9/2003,12/1/2007,1,24.0699996948242,0,0,0,
4/9/2003,12/1/2008,1,24.0699996948242,0,0,0,
4/9/2003,12/1/2009,1,24.1000003814697,0,0,0,
4/9/2003,5/1/2003,1,28.8500003814697,28.9500007629395,27.7800006866455,69047,
4/9/2003,5/1/2005,1,24.1499996185303,0,0,0,
4/9/2003,9/1/2003,1,26.4500007629395,26.3999996185303,25.5699996948242,1647,
4/9/2003,12/1/2006,1,24.0699996948242,0,0,0,
4/9/2003,9/1/2004,1,24.7000007629395,0,0,65,
4/9/2003,6/1/2003,1,27.7299995422363,27.7999992370605,26.5499992370605,59480,
4/9/2003,7/1/2003,1,27.0699996948242,27.1000003814697,26.0100002288818,12271,
4/9/2003,8/1/2003,1,26.7199993133545,26.7000007629395,25.7600002288818,3137,
4/9/2003,10/1/2003,1,26.2299995422363,26.3999996185303,25.3999996185303,514,
4/9/2003,11/1/2003,1,26.0499992370605,25.5,25.2399997711182,236,
4/9/2003,12/1/2003,1,25.8799991607666,25.9500007629395,25.1000003814697,3565,
4/9/2003,7/1/2004,1,24.8799991607666,0,0,47,
4/9/2003,2/1/2004,1,25.5599994659424,0,0,20,
4/9/2003,3/1/2004,1,25.3999996185303,0,0,381,
4/9/2003,4/1/2004,1,25.2399997711182,0,0,20,
4/9/2003,5/1/2004,1,25.1000003814697,0,0,46,
4/9/2003,6/1/2004,1,24.9899997711182,24.7700004577637,24.5499992370605,540,
4/9/2003,1/1/2004,1,25.7199993133545,25.4799995422363,25.3600006103516,126,
4/9/2003,8/1/2004,1,24.7900009155273,0,0,20,
4/9/2003,8/1/2003,2,0.81029999256134,0.79449999332428,0.787000000476837,1801,
4/9/2003,12/1/2003,2,0.715799987316132,0,0,0,
4/9/2003,11/1/2003,2,0.726300001144409,0,0,0,
4/9/2003,9/1/2003,2,0.778299987316132,0.779999971389771,0.755999982357025,729,
4/9/2003,7/1/2003,2,0.840300023555756,0.847000002861023,0.806999981403351,2038,
4/9/2003,6/1/2003,2,0.864300012588501,0.866999983787537,0.822000026702881,13935,
4/9/2003,5/1/2003,2,0.875699996948242,0.879999995231628,0.828000009059906,28352,
4/9/2003,10/1/2003,2,0.744300007820129,0.730000019073486,0.730000019073486,78,
4/9/2003,3/1/2004,3,0.719200015068054,0.72000002861023,0.697499990463257,255,
4/9/2003,8/1/2003,3,0.718200027942658,0.717000007629395,0.694500029087067,489,
4/9/2003,10/1/2004,3,0.688700020313263,0,0,0,
4/9/2003,9/1/2004,3,0.682699978351593,0,0,0,
4/9/2003,8/1/2004,3,0.676699995994568,0,0,0,
4/9/2003,7/1/2004,3,0.67220002412796,0,0,25,
4/9/2003,6/1/2004,3,0.671199977397919,0.66100001335144,0.658999979496002,498,
4/9/2003,5/1/2004,3,0.679199993610382,0,0,25,
4/9/2003,4/1/2004,3,0.699199974536896,0.691999971866608,0.680000007152557,210,
4/9/2003,1/1/2004,3,0.73769998550415,0.736500024795532,0.717499971389771,502,
4/9/2003,12/1/2003,3,0.735199987888336,0.734000027179718,0.714999973773956,1187,
4/9/2003,11/1/2003,3,0.730700016021729,0.728999972343445,0.711000025272369,331,
4/9/2003,5/1/2003,3,0.742900013923645,0.749000012874603,0.717999994754791,18791,
4/9/2003,9/1/2003,3,0.721700012683868,0.721000015735626,0.699000000953674,324,
4/9/2003,10/1/2003,3,0.726199984550476,0.711499989032745,0.703499972820282,88,
4/9/2003,7/1/2003,3,0.71969997882843,0.717999994754791,0.692499995231628,3093,
4/9/2003,6/1/2003,3,0.72869998216629,0.730000019073486,0.699000000953674,8796,
4/9/2003,2/1/2004,3,0.73470002412796,0.734000027179718,0.714999973773956,333,
4/10/2003,6/1/2005,1,23.9500007629395,0,0,650,
4/10/2003,5/1/2005,1,24,0,0,0,
4/10/2003,4/1/2005,1,24.0499992370605,0,0,0,
4/10/2003,2/1/2005,1,24.1499996185303,0,0,550,
4/10/2003,7/1/2005,1,23.9300003051758,0,0,100,
4/10/2003,11/1/2004,1,24.3199996948242,0,0,0,
4/10/2003,12/1/2008,1,23.9799995422363,0,0,0,
4/10/2003,12/1/2004,1,24.2600002288818,24.2999992370605,24.1499996185303,1461,
4/10/2003,8/1/2005,1,23.9200000762939,0,0,0,
4/10/2003,9/1/2005,1,23.9200000762939,0,0,0,
4/10/2003,12/1/2005,1,23.9200000762939,0,0,600,
4/10/2003,12/1/2007,1,23.9599990844727,23.8999996185303,23.8999996185303,50,
4/10/2003,12/1/2009,1,24.0400009155273,24,24,100,
4/10/2003,10/1/2004,1,24.3799991607666,0,0,300,
4/10/2003,1/1/2005,1,24.2000007629395,0,0,0,
4/10/2003,12/1/2006,1,23.9400005340576,23.8999996185303,23.8999996185303,66,
4/10/2003,9/1/2003,1,25.8899993896484,26.5300006866455,25.8500003814697,4372,
4/10/2003,3/1/2005,1,24.1000003814697,0,0,600,
4/10/2003,9/1/2004,1,24.4400005340576,0,0,300,
4/10/2003,5/1/2003,1,27.4599990844727,28.9200000762939,27.2999992370605,87443,
4/10/2003,6/1/2003,1,26.7399997711182,27.7999992370605,26.5,79639,
4/10/2003,8/1/2003,1,26.1000003814697,26.7600002288818,26,5539,
4/10/2003,10/1/2003,1,25.7299995422363,26.1000003814697,25.8600006103516,2388,
4/10/2003,11/1/2003,1,25.5799999237061,26.0100002288818,25.7000007629395,458,
4/10/2003,12/1/2003,1,25.4300003051758,25.8500003814697,25.3500003814697,5595,
4/10/2003,1/1/2004,1,25.2800006866455,25.5,25.5,421,
4/10/2003,7/1/2004,1,24.5599994659424,0,0,225,
4/10/2003,3/1/2004,1,25,0,0,25,
4/10/2003,4/1/2004,1,24.8600006103516,0,0,25,
4/10/2003,5/1/2004,1,24.7399997711182,0,0,75,
4/10/2003,6/1/2004,1,24.6399993896484,24.7000007629395,24.6499996185303,570,
4/10/2003,2/1/2004,1,25.1399993896484,0,0,45,
4/10/2003,7/1/2003,1,26.3400001525879,27.1700000762939,26.1499996185303,20988,
4/10/2003,8/1/2004,1,24.5,0,0,0,
4/10/2003,8/1/2003,2,0.777499973773956,0.810000002384186,0.792500019073486,1243,
4/10/2003,12/1/2003,2,0.689499974250793,0,0,25,
4/10/2003,11/1/2003,2,0.699500024318695,0,0,0,
4/10/2003,9/1/2003,2,0.748499989509583,0.77700001001358,0.77700001001358,717,
4/10/2003,7/1/2003,2,0.804000020027161,0.841000020503998,0.800000011920929,2993,
4/10/2003,6/1/2003,2,0.824999988079071,0.866999983787537,0.822000026702881,12776,
4/10/2003,5/1/2003,2,0.83459997177124,0.880999982357025,0.833000004291534,26012,
4/10/2003,10/1/2003,2,0.716499984264374,0,0,44,
4/10/2003,2/1/2004,3,0.714600026607513,0.730000019073486,0.714999973773956,161,
4/10/2003,10/1/2004,3,0.670099973678589,0,0,0,
4/10/2003,9/1/2004,3,0.664099991321564,0,0,0,
4/10/2003,8/1/2004,3,0.658100008964539,0,0,0,
4/10/2003,7/1/2004,3,0.653599977493286,0,0,0,
4/10/2003,6/1/2004,3,0.652599990367889,0.651000022888184,0.651000022888184,950,
4/10/2003,5/1/2004,3,0.660600006580353,0,0,0,
4/10/2003,4/1/2004,3,0.680599987506866,0.695999979972839,0.688000023365021,393,
4/10/2003,3/1/2004,3,0.699599981307983,0.716000020503998,0.700999975204468,381,
4/10/2003,12/1/2003,3,0.714600026607513,0.734300017356873,0.714999973773956,2260,
4/10/2003,11/1/2003,3,0.709100008010864,0.731299996376038,0.709999978542328,108,
4/10/2003,10/1/2003,3,0.703599989414215,0.72000002861023,0.704999983310699,193,
4/10/2003,9/1/2003,3,0.698099970817566,0.716499984264374,0.700999975204468,697,
4/10/2003,8/1/2003,3,0.693599998950958,0.712000012397766,0.694999992847443,1353,
4/10/2003,7/1/2003,3,0.693099975585938,0.72000002861023,0.685000002384186,4955,
4/10/2003,5/1/2003,3,0.716099977493286,0.752499997615814,0.708000004291534,24254,
4/10/2003,6/1/2003,3,0.699599981307983,0.731000006198883,0.694000005722046,12170,
4/10/2003,1/1/2004,3,0.717100024223328,0.732999980449677,0.713500022888184,536,
4/11/2003,6/1/2005,1,24.4200000762939,0,0,100,
4/11/2003,5/1/2005,1,24.4599990844727,0,0,0,
4/11/2003,4/1/2005,1,24.5,0,0,0,
4/11/2003,2/1/2005,1,24.6000003814697,0,0,100,
4/11/2003,7/1/2005,1,24.3999996185303,0,0,0,
4/11/2003,11/1/2004,1,24.7700004577637,0,0,0,
4/11/2003,12/1/2008,1,24.4500007629395,0,0,0,
4/11/2003,12/1/2004,1,24.7099990844727,0,0,1425,
4/11/2003,8/1/2005,1,24.3899993896484,0,0,0,
4/11/2003,9/1/2005,1,24.3899993896484,0,0,0,
4/11/2003,12/1/2005,1,24.3899993896484,0,0,0,
4/11/2003,12/1/2007,1,24.4300003051758,23.9500007629395,23.9500007629395,1,
4/11/2003,12/1/2009,1,24.5100002288818,0,0,0,
4/11/2003,10/1/2004,1,24.8299999237061,0,0,0,
4/11/2003,1/1/2005,1,24.6499996185303,24.1000003814697,24.1000003814697,100,
4/11/2003,12/1/2006,1,24.4099998474121,0,0,0,
4/11/2003,9/1/2003,1,26.2999992370605,26,25.5400009155273,1687,
4/11/2003,3/1/2005,1,24.5499992370605,0,0,0,
4/11/2003,9/1/2004,1,24.8899993896484,0,0,55,
4/11/2003,5/1/2003,1,28.1399993896484,28.3500003814697,27.0200004577637,67666,
4/11/2003,6/1/2003,1,27.1100006103516,27.3500003814697,26.2999992370605,59276,
4/11/2003,8/1/2003,1,26.5100002288818,26.5,25.7299995422363,6071,
4/11/2003,10/1/2003,1,26.1399993896484,25.5799999237061,25.3799991607666,2030,
4/11/2003,11/1/2003,1,25.9899997711182,25.7000007629395,25.2199993133545,440,
4/11/2003,12/1/2003,1,25.8400001525879,25.7999992370605,25.0699996948242,6013,
4/11/2003,1/1/2004,1,25.6900005340576,0,0,256,
4/11/2003,7/1/2004,1,25.0100002288818,24.5499992370605,24.5499992370605,64,
4/11/2003,3/1/2004,1,25.4200000762939,24.75,24.7000007629395,667,
4/11/2003,4/1/2004,1,25.2900009155273,0,0,58,
4/11/2003,5/1/2004,1,25.1800003051758,0,0,18,
4/11/2003,6/1/2004,1,25.0900001525879,0,0,22,
4/11/2003,2/1/2004,1,25.5499992370605,24.8799991607666,24.8799991607666,602,
4/11/2003,7/1/2003,1,26.7299995422363,26.8999996185303,25.8999996185303,15191,
4/11/2003,8/1/2004,1,24.9500007629395,0,0,20,
4/11/2003,7/1/2003,2,0.820699989795685,0.82150000333786,0.797999978065491,4375,
4/11/2003,12/1/2003,2,0.70770001411438,0,0,1,
4/11/2003,11/1/2003,2,0.717700004577637,0,0,2,
4/11/2003,10/1/2003,2,0.73470002412796,0,0,90,
4/11/2003,8/1/2003,2,0.794700026512146,0.778999984264374,0.773999989032745,1198,
4/11/2003,6/1/2003,2,0.840200006961823,0.841499984264374,0.814000010490418,13086,
4/11/2003,5/1/2003,2,0.850399971008301,0.851999998092651,0.82150000333786,22434,
4/11/2003,9/1/2003,2,0.766200006008148,0.750999987125397,0.749000012874603,733,
4/11/2003,7/1/2004,3,0.662999987602234,0,0,2,
4/11/2003,10/1/2004,3,0.679499983787537,0,0,0,
4/11/2003,5/1/2003,3,0.724500000476837,0.728999972343445,0.700500011444092,15994,
4/11/2003,8/1/2004,3,0.667500019073486,0,0,0,
4/11/2003,6/1/2004,3,0.662000000476837,0,0,227,
4/11/2003,5/1/2004,3,0.671000003814697,0.662999987602234,0.662999987602234,11,
4/11/2003,4/1/2004,3,0.690999984741211,0.683000028133392,0.679000020027161,214,
4/11/2003,3/1/2004,3,0.709999978542328,0.703000009059906,0.698000013828278,409,
4/11/2003,2/1/2004,3,0.724500000476837,0.717499971389771,0.708999991416931,499,
4/11/2003,12/1/2003,3,0.723999977111816,0.72000002861023,0.708000004291534,1457,
4/11/2003,11/1/2003,3,0.718500018119812,0.712000012397766,0.705999970436096,111,
4/11/2003,10/1/2003,3,0.712999999523163,0.703999996185303,0.697499990463257,244,
4/11/2003,9/1/2003,3,0.707499980926514,0.699000000953674,0.693000018596649,553,
4/11/2003,8/1/2003,3,0.703000009059906,0.697200000286102,0.685999989509583,863,
4/11/2003,7/1/2003,3,0.702499985694885,0.699999988079071,0.685500025749207,2545,
4/11/2003,6/1/2003,3,0.709500014781952,0.711000025272369,0.685999989509583,9876,
4/11/2003,1/1/2004,3,0.726499974727631,0.719500005245209,0.711000025272369,459,
4/11/2003,9/1/2004,3,0.673500001430512,0,0,0,
4/14/2003,6/1/2005,1,23.9599990844727,0,0,0,
4/14/2003,5/1/2005,1,24,0,0,0,
4/14/2003,4/1/2005,1,24.0400009155273,0,0,0,
4/14/2003,2/1/2005,1,24.1399993896484,0,0,0,
4/14/2003,7/1/2005,1,23.9400005340576,0,0,0,
4/14/2003,11/1/2004,1,24.3099994659424,0,0,0,
4/14/2003,12/1/2008,1,23.9899997711182,0,0,0,
4/14/2003,12/1/2004,1,24.25,0,0,435,
4/14/2003,8/1/2005,1,23.9300003051758,0,0,0,
4/14/2003,9/1/2005,1,23.9300003051758,0,0,0,
4/14/2003,12/1/2005,1,23.9300003051758,0,0,0,
4/14/2003,12/1/2007,1,23.9699993133545,0,0,0,
4/14/2003,12/1/2009,1,24.0499992370605,0,0,0,
4/14/2003,10/1/2004,1,24.3700008392334,0,0,0,
4/14/2003,1/1/2005,1,24.1900005340576,0,0,100,
4/14/2003,12/1/2006,1,23.9500007629395,0,0,0,
4/14/2003,9/1/2003,1,26,26.0400009155273,25.6599998474121,1776,
4/14/2003,3/1/2005,1,24.0900001525879,0,0,0,
4/14/2003,9/1/2004,1,24.4300003051758,0,0,10,
4/14/2003,5/1/2003,1,28.6299991607666,28.6499996185303,27.5699996948242,62486,
4/14/2003,6/1/2003,1,27.0599994659424,27.2000007629395,26.5300006866455,49299,
4/14/2003,8/1/2003,1,26.2900009155273,26.3999996185303,25.8700008392334,3948,
4/14/2003,10/1/2003,1,25.7800006866455,25.8999996185303,25.5599994659424,480,
4/14/2003,11/1/2003,1,25.6000003814697,25.6499996185303,25.3799991607666,905,
4/14/2003,12/1/2003,1,25.4300003051758,25.5499992370605,25.1800003051758,4196,
4/14/2003,1/1/2004,1,25.2800006866455,0,0,550,
4/14/2003,7/1/2004,1,24.5599994659424,0,0,0,
4/14/2003,3/1/2004,1,25,0,0,10,
4/14/2003,4/1/2004,1,24.8600006103516,0,0,100,
4/14/2003,5/1/2004,1,24.7399997711182,0,0,200,
4/14/2003,6/1/2004,1,24.6399993896484,24.7000007629395,24.7000007629395,453,
4/14/2003,2/1/2004,1,25.1399993896484,0,0,75,
4/14/2003,7/1/2003,1,26.6100006103516,26.7000007629395,26.1200008392334,12525,
4/14/2003,8/1/2004,1,24.4899997711182,0,0,0,
4/14/2003,7/1/2003,2,0.813700020313263,0.819999992847443,0.810000002384186,2497,
4/14/2003,12/1/2003,2,0.696699976921082,0,0,20,
4/14/2003,11/1/2003,2,0.707199990749359,0,0,0,
4/14/2003,10/1/2003,2,0.724699974060059,0.732999980449677,0.732999980449677,331,
4/14/2003,8/1/2003,2,0.786700010299683,0.791999995708466,0.782999992370606,1593,
4/14/2003,6/1/2003,2,0.835200011730194,0.843999981880188,0.828000009059906,8812,
4/14/2003,5/1/2003,2,0.84909999370575,0.85699999332428,0.837000012397766,14247,
4/14/2003,9/1/2003,2,0.757200002670288,0.759999990463257,0.755999982357025,713,
4/14/2003,7/1/2004,3,0.6560999751091,0,0,1,
4/14/2003,10/1/2004,3,0.672599971294403,0,0,0,
4/14/2003,5/1/2003,3,0.747500002384186,0.757000029087067,0.71399998664856,19119,
4/14/2003,8/1/2004,3,0.660600006580353,0,0,0,
4/14/2003,6/1/2004,3,0.655099987983704,0,0,351,
4/14/2003,5/1/2004,3,0.664099991321564,0.668500006198883,0.668500006198883,3,
4/14/2003,4/1/2004,3,0.684599995613098,0.688499987125397,0.6875,103,
4/14/2003,3/1/2004,3,0.704599976539612,0.711000025272369,0.703999996185303,144,
4/14/2003,2/1/2004,3,0.719600021839142,0.725499987602234,0.717000007629395,35,
4/14/2003,12/1/2003,3,0.720099985599518,0.725000023841858,0.712000012397766,723,
4/14/2003,11/1/2003,3,0.71560001373291,0.717000007629395,0.712499976158142,40,
4/14/2003,10/1/2003,3,0.710600018501282,0.713500022888184,0.707000017166138,108,
4/14/2003,9/1/2003,3,0.705600023269653,0.707499980926514,0.702000021934509,311,
4/14/2003,8/1/2003,3,0.702099978923798,0.700999975204468,0.697000026702881,353,
4/14/2003,7/1/2003,3,0.702600002288818,0.704999983310699,0.691999971866608,2037,
4/14/2003,6/1/2003,3,0.713599979877472,0.717999994754791,0.69650000333786,10033,
4/14/2003,1/1/2004,3,0.722100019454956,0.727500021457672,0.719500005245209,232,
4/14/2003,9/1/2004,3,0.666599988937378,0,0,0,
4/15/2003,6/1/2005,1,24.1299991607666,0,0,0,
4/15/2003,5/1/2005,1,24.1700000762939,0,0,0,
4/15/2003,4/1/2005,1,24.2199993133545,0,0,100,
4/15/2003,2/1/2005,1,24.3199996948242,0,0,0,
4/15/2003,7/1/2005,1,24.1000003814697,23.8999996185303,23.8999996185303,16,
4/15/2003,11/1/2004,1,24.4899997711182,0,0,1027,
4/15/2003,12/1/2008,1,24.1399993896484,0,0,0,
4/15/2003,12/1/2004,1,24.4300003051758,24.2000007629395,24,1738,
4/15/2003,8/1/2005,1,24.0799999237061,0,0,0,
4/15/2003,9/1/2005,1,24.0799999237061,0,0,0,
4/15/2003,12/1/2005,1,24.0799999237061,0,0,110,
4/15/2003,12/1/2007,1,24.1200008392334,0,0,0,
4/15/2003,12/1/2009,1,24.2000007629395,0,0,0,
4/15/2003,10/1/2004,1,24.5499992370605,0,0,827,
4/15/2003,1/1/2005,1,24.3700008392334,0,0,0,
4/15/2003,12/1/2006,1,24.1000003814697,0,0,0,
4/15/2003,9/1/2003,1,26.3099994659424,26.4500007629395,25.8799991607666,1769,
4/15/2003,3/1/2005,1,24.2700004577637,0,0,100,
4/15/2003,9/1/2004,1,24.6100006103516,0,0,927,
4/15/2003,5/1/2003,1,29.2900009155273,29.4400005340576,28.2800006866455,67844,
4/15/2003,6/1/2003,1,27.5300006866455,27.6499996185303,26.6499996185303,65348,
4/15/2003,8/1/2003,1,26.6200008392334,26.7000007629395,26,4927,
4/15/2003,10/1/2003,1,26.0699996948242,25.8999996185303,25.6299991607666,1055,
4/15/2003,11/1/2003,1,25.8700008392334,25.6499996185303,25.4500007629395,640,
4/15/2003,12/1/2003,1,25.6900005340576,25.5499992370605,25.1900005340576,3998,
4/15/2003,1/1/2004,1,25.5300006866455,0,0,27,
4/15/2003,7/1/2004,1,24.75,24.5400009155273,24.5400009155273,87,
4/15/2003,3/1/2004,1,25.2299995422363,25.0499992370605,25.0499992370605,407,
4/15/2003,4/1/2004,1,25.0799999237061,0,0,77,
4/15/2003,5/1/2004,1,24.9500007629395,24.6000003814697,24.6000003814697,28,
4/15/2003,6/1/2004,1,24.8400001525879,0,0,601,
4/15/2003,2/1/2004,1,25.3799991607666,25.1499996185303,25.1499996185303,107,
4/15/2003,7/1/2003,1,27,27.1000003814697,26.2700004577637,19684,
4/15/2003,8/1/2004,1,24.6800003051758,0,0,27,
4/15/2003,7/1/2003,2,0.824599981307983,0.827000021934509,0.810000002384186,2700,
4/15/2003,12/1/2003,2,0.708599984645844,0,0,0,
4/15/2003,11/1/2003,2,0.719099998474121,0,0,67,
4/15/2003,10/1/2003,2,0.736100018024445,0,0,317,
4/15/2003,8/1/2003,2,0.798099994659424,0.796999990940094,0.783999979496002,1503,
4/15/2003,6/1/2003,2,0.845600008964539,0.84799998998642,0.829800009727478,13562,
4/15/2003,5/1/2003,2,0.858799993991852,0.863499999046326,0.840499997138977,20562,
4/15/2003,9/1/2003,2,0.768599987030029,0.759500026702881,0.758499979972839,533,
4/15/2003,7/1/2004,3,0.661800026893616,0,0,0,
4/15/2003,10/1/2004,3,0.678300023078918,0,0,0,
4/15/2003,5/1/2003,3,0.772599995136261,0.774999976158142,0.740000009536743,15376,
4/15/2003,8/1/2004,3,0.666299998760223,0,0,0,
4/15/2003,6/1/2004,3,0.660799980163574,0,0,0,
4/15/2003,5/1/2004,3,0.669799983501434,0,0,8,
4/15/2003,4/1/2004,3,0.69080001115799,0.685000002384186,0.685000002384186,119,
4/15/2003,3/1/2004,3,0.7117999792099,0.710500001907349,0.704500019550324,189,
4/15/2003,2/1/2004,3,0.727800011634827,0.725000023841858,0.719500005245209,74,
4/15/2003,12/1/2003,3,0.72979998588562,0.727999985218048,0.72000002861023,465,
4/15/2003,11/1/2003,3,0.725300014019012,0.720499992370606,0.716000020503998,28,
4/15/2003,10/1/2003,3,0.720300018787384,0.714999973773956,0.711000025272369,150,
4/15/2003,9/1/2003,3,0.715300023555756,0.714999973773956,0.704999983310699,629,
4/15/2003,8/1/2003,3,0.712300002574921,0.707499980926514,0.700999975204468,535,
4/15/2003,7/1/2003,3,0.714800000190735,0.72000002861023,0.699999988079071,1851,
4/15/2003,6/1/2003,3,0.728799998760223,0.730499982833862,0.706399977207184,9776,
4/15/2003,1/1/2004,3,0.731299996376038,0.727999985218048,0.722000002861023,28,
4/15/2003,9/1/2004,3,0.672299981117249,0,0,0,
4/16/2003,6/1/2005,1,24.0400009155273,0,0,200,
4/16/2003,5/1/2005,1,24.0799999237061,0,0,0,
4/16/2003,4/1/2005,1,24.1299991607666,0,0,0,
4/16/2003,2/1/2005,1,24.25,0,0,0,
4/16/2003,7/1/2005,1,24.0100002288818,0,0,0,
4/16/2003,11/1/2004,1,24.4300003051758,0,0,164,
4/16/2003,12/1/2008,1,23.9899997711182,0,0,0,
4/16/2003,12/1/2004,1,24.3700008392334,0,0,766,
4/16/2003,8/1/2005,1,23.9899997711182,0,0,0,
4/16/2003,9/1/2005,1,23.9799995422363,0,0,0,
4/16/2003,12/1/2005,1,23.9699993133545,0,0,300,
4/16/2003,12/1/2007,1,23.9699993133545,0,0,0,
4/16/2003,12/1/2009,1,24.0499992370605,0,0,0,
4/16/2003,10/1/2004,1,24.4899997711182,0,0,0,
4/16/2003,1/1/2005,1,24.3099994659424,0,0,0,
4/16/2003,12/1/2006,1,23.9699993133545,0,0,0,
4/16/2003,9/1/2003,1,26.3799991607666,26.3999996185303,26.0499992370605,3975,
4/16/2003,3/1/2005,1,24.1900005340576,0,0,200,
4/16/2003,9/1/2004,1,24.5499992370605,0,0,364,
4/16/2003,5/1/2003,1,29.1800003051758,29.6499996185303,28.5200004577637,75181,
4/16/2003,6/1/2003,1,27.5300006866455,27.7999992370605,27.0499992370605,60746,
4/16/2003,8/1/2003,1,26.6900005340576,26.75,26.2999992370605,10765,
4/16/2003,10/1/2003,1,26.1100006103516,26.1000003814697,26.0499992370605,495,
4/16/2003,11/1/2003,1,25.8899993896484,25.8999996185303,25.8999996185303,12,
4/16/2003,12/1/2003,1,25.7000007629395,25.75,25.5,3733,
4/16/2003,1/1/2004,1,25.5300006866455,25.6000003814697,25.3999996185303,81,
4/16/2003,7/1/2004,1,24.7099990844727,0,0,100,
4/16/2003,3/1/2004,1,25.2099990844727,0,0,250,
4/16/2003,4/1/2004,1,25.0499992370605,0,0,0,
4/16/2003,5/1/2004,1,24.9099998474121,0,0,0,
4/16/2003,6/1/2004,1,24.7999992370605,24.8199996948242,24.75,755,
4/16/2003,2/1/2004,1,25.3700008392334,25.2000007629395,25.2000007629395,760,
4/16/2003,7/1/2003,1,27.0799999237061,27.25,26.7000007629395,22930,
4/16/2003,8/1/2004,1,24.6299991607666,0,0,0,
4/16/2003,7/1/2003,2,0.831900000572205,0.834999978542328,0.823000013828278,2862,
4/16/2003,12/1/2003,2,0.71289998292923,0.717999994754791,0.717999994754791,94,
4/16/2003,11/1/2003,2,0.723399996757507,0,0,5,
4/16/2003,10/1/2003,2,0.740400016307831,0,0,8,
4/16/2003,8/1/2003,2,0.804400026798248,0.808000028133392,0.797699987888336,855,
4/16/2003,6/1/2003,2,0.853900015354157,0.860000014305115,0.842999994754791,13807,
4/16/2003,5/1/2003,2,0.872699975967407,0.876999974250793,0.855000019073486,20296,
4/16/2003,9/1/2003,2,0.773899972438812,0.76800000667572,0.767000019550324,187,
4/16/2003,7/1/2004,3,0.664900004863739,0,0,0,
4/16/2003,10/1/2004,3,0.681400001049042,0,0,0,
4/16/2003,5/1/2003,3,0.764900028705597,0.790000021457672,0.745000004768372,18665,
4/16/2003,8/1/2004,3,0.669399976730347,0,0,0,
4/16/2003,6/1/2004,3,0.663900017738342,0,0,200,
4/16/2003,5/1/2004,3,0.672900021076202,0.674000024795532,0.669000029563904,7,
4/16/2003,4/1/2004,3,0.693899989128113,0.694999992847443,0.69080001115799,103,
4/16/2003,3/1/2004,3,0.714399993419647,0.714999973773956,0.704999983310699,411,
4/16/2003,2/1/2004,3,0.730400025844574,0.731000006198883,0.727800011634827,110,
4/16/2003,12/1/2003,3,0.731899976730347,0.732999980449677,0.72299998998642,755,
4/16/2003,11/1/2003,3,0.727400004863739,0.727999985218048,0.723999977111816,11,
4/16/2003,10/1/2003,3,0.722400009632111,0.727999985218048,0.722800016403198,201,
4/16/2003,9/1/2003,3,0.717400014400482,0.721000015735626,0.712000012397766,474,
4/16/2003,8/1/2003,3,0.714399993419647,0.717999994754791,0.708999991416931,212,
4/16/2003,7/1/2003,3,0.715900003910065,0.72299998998642,0.707499980926514,2304,
4/16/2003,6/1/2003,3,0.72790002822876,0.740000009536743,0.716000020503998,11671,
4/16/2003,1/1/2004,3,0.733900010585785,0.736999988555908,0.726999998092651,178,
4/16/2003,9/1/2004,3,0.675400018692017,0,0,0,
4/17/2003,6/1/2005,1,24.1700000762939,0,0,0,
4/17/2003,5/1/2005,1,24.2199993133545,0,0,0,
4/17/2003,4/1/2005,1,24.2800006866455,0,0,0,
4/17/2003,2/1/2005,1,24.4200000762939,0,0,0,
4/17/2003,7/1/2005,1,24.1299991607666,0,0,0,
4/17/2003,11/1/2004,1,24.6399993896484,0,0,0,
4/17/2003,12/1/2008,1,24.0300006866455,0,0,0,
4/17/2003,12/1/2004,1,24.5599994659424,24.4500007629395,24.3500003814697,1431,
4/17/2003,8/1/2005,1,24.1000003814697,0,0,0,
4/17/2003,9/1/2005,1,24.0799999237061,0,0,0,
4/17/2003,12/1/2005,1,24.0499992370605,0,0,125,
4/17/2003,12/1/2007,1,24.0100002288818,0,0,0,
4/17/2003,12/1/2009,1,24.0900001525879,23.9500007629395,23.9500007629395,75,
4/17/2003,10/1/2004,1,24.7199993133545,0,0,0,
4/17/2003,1/1/2005,1,24.4899997711182,0,0,0,
4/17/2003,12/1/2006,1,24.0300006866455,0,0,100,
4/17/2003,9/1/2003,1,27.1000003814697,26.9500007629395,26.2600002288818,1937,
4/17/2003,3/1/2005,1,24.3500003814697,0,0,25,
4/17/2003,9/1/2004,1,24.8199996948242,0,0,50,
4/17/2003,5/1/2003,1,30.5499992370605,30.6499996185303,29.1000003814697,52777,
4/17/2003,6/1/2003,1,28.5400009155273,28.7000007629395,27.4300003051758,68274,
4/17/2003,8/1/2003,1,27.5,27.3999996185303,26.5799999237061,3898,
4/17/2003,10/1/2003,1,26.75,26.3999996185303,25.9899997711182,1695,
4/17/2003,11/1/2003,1,26.4799995422363,26.0499992370605,25.7700004577637,286,
4/17/2003,12/1/2003,1,26.25,26.2000007629395,25.5900001525879,4260,
4/17/2003,1/1/2004,1,26.0400009155273,0,0,393,
4/17/2003,7/1/2004,1,25.0400009155273,0,0,200,
4/17/2003,3/1/2004,1,25.6599998474121,0,0,100,
4/17/2003,4/1/2004,1,25.4699993133545,0,0,0,
4/17/2003,5/1/2004,1,25.2999992370605,0,0,100,
4/17/2003,6/1/2004,1,25.1599998474121,25,24.8999996185303,651,
4/17/2003,2/1/2004,1,25.8500003814697,25.4699993133545,25.3799991607666,218,
4/17/2003,7/1/2003,1,27.9899997711182,28.0499992370605,26.9799995422363,14522,
4/17/2003,8/1/2004,1,24.9300003051758,0,0,200,
4/17/2003,7/1/2003,2,0.855000019073486,0.857999980449677,0.831399977207184,5058,
4/17/2003,12/1/2003,2,0.724500000476837,0.714999973773956,0.714999973773956,231,
4/17/2003,11/1/2003,2,0.736500024795532,0.74099999666214,0.74099999666214,1,
4/17/2003,10/1/2003,2,0.754999995231628,0,0,287,
4/17/2003,8/1/2003,2,0.823000013828278,0.824500024318695,0.817499995231628,1581,
4/17/2003,6/1/2003,2,0.881500005722046,0.885999977588654,0.851899981498718,16691,
4/17/2003,5/1/2003,2,0.906599998474121,0.907999992370606,0.870000004768372,26577,
4/17/2003,9/1/2003,2,0.790000021457672,0,0,492,
4/17/2003,7/1/2004,3,0.670899987220764,0,0,0,
4/17/2003,10/1/2004,3,0.686900019645691,0,0,0,
4/17/2003,5/1/2003,3,0.773599982261658,0.778999984264374,0.760999977588654,15357,
4/17/2003,8/1/2004,3,0.674899995326996,0,0,0,
4/17/2003,6/1/2004,3,0.669900000095367,0.660000026226044,0.660000026226044,13,
4/17/2003,5/1/2004,3,0.679899990558624,0.677999973297119,0.677999973297119,4,
4/17/2003,4/1/2004,3,0.701900005340576,0.703999996185303,0.699000000953674,7,
4/17/2003,3/1/2004,3,0.723900020122528,0.725000023841858,0.714999973773956,444,
4/17/2003,2/1/2004,3,0.741400003433228,0.740499973297119,0.728999972343445,60,
4/17/2003,12/1/2003,3,0.744400024414063,0.744000017642975,0.728399991989136,1376,
4/17/2003,11/1/2003,3,0.73989999294281,0.739499986171722,0.731500029563904,155,
4/17/2003,10/1/2003,3,0.734899997711182,0.735000014305115,0.72000002861023,158,
4/17/2003,9/1/2003,3,0.730400025844574,0.726000010967255,0.714999973773956,379,
4/17/2003,8/1/2003,3,0.72790002822876,0.725000023841858,0.712400019168854,720,
4/17/2003,7/1/2003,3,0.730400025844574,0.732999980449677,0.717999994754791,2232,
4/17/2003,6/1/2003,3,0.744400024414063,0.745999991893768,0.725899994373322,9370,
4/17/2003,1/1/2004,3,0.745899975299835,0.744000017642975,0.735000014305115,96,
4/17/2003,9/1/2004,3,0.680899977684021,0,0,0,
4/21/2003,6/1/2005,1,24.0400009155273,0,0,50,
4/21/2003,5/1/2005,1,24.0900001525879,0,0,0,
4/21/2003,4/1/2005,1,24.1499996185303,0,0,0,
4/21/2003,2/1/2005,1,24.2900009155273,0,0,0,
4/21/2003,7/1/2005,1,24,0,0,0,
4/21/2003,11/1/2004,1,24.5200004577637,0,0,5,
4/21/2003,12/1/2008,1,23.8799991607666,0,0,0,
4/21/2003,12/1/2004,1,24.4300003051758,24.5,24.3999996185303,715,
4/21/2003,8/1/2005,1,23.9699993133545,0,0,0,
4/21/2003,9/1/2005,1,23.9500007629395,0,0,0,
4/21/2003,12/1/2005,1,23.9200000762939,0,0,200,
4/21/2003,12/1/2007,1,23.8600006103516,0,0,0,
4/21/2003,12/1/2009,1,23.9200000762939,0,0,0,
4/21/2003,10/1/2004,1,24.6100006103516,0,0,5,
4/21/2003,1/1/2005,1,24.3600006103516,0,0,0,
4/21/2003,12/1/2006,1,23.8799991607666,23.9500007629395,23.8999996185303,375,
4/21/2003,9/1/2003,1,27.2099990844727,27.3500003814697,26.5900001525879,4186,
4/21/2003,3/1/2005,1,24.2199993133545,0,0,200,
4/21/2003,9/1/2004,1,24.7099990844727,24.7999992370605,24.7999992370605,15,
4/21/2003,5/1/2003,1,30.8700008392334,31.25,30.0599994659424,44295,
4/21/2003,6/1/2003,1,28.8299999237061,29.0499992370605,28.1900005340576,74772,
4/21/2003,8/1/2003,1,27.6299991607666,27.7999992370605,27.1900005340576,6177,
4/21/2003,10/1/2003,1,26.8199996948242,26.8999996185303,26.6499996185303,1421,
4/21/2003,11/1/2003,1,26.5100002288818,26.6000003814697,26.3999996185303,1495,
4/21/2003,12/1/2003,1,26.2700004577637,26.3999996185303,26.1000003814697,4531,
4/21/2003,1/1/2004,1,26.0400009155273,0,0,381,
4/21/2003,7/1/2004,1,24.9300003051758,0,0,425,
4/21/2003,3/1/2004,1,25.6200008392334,0,0,261,
4/21/2003,4/1/2004,1,25.4099998474121,0,0,46,
4/21/2003,5/1/2004,1,25.2199993133545,0,0,5,
4/21/2003,6/1/2004,1,25.0599994659424,25.1000003814697,24.9899997711182,391,
4/21/2003,2/1/2004,1,25.8299999237061,25.75,25.7000007629395,107,
4/21/2003,7/1/2003,1,28.1700000762939,28.3500003814697,27.6900005340576,18203,
4/21/2003,8/1/2004,1,24.8199996948242,24.7600002288818,24.7600002288818,95,
4/21/2003,7/1/2003,2,0.859300017356873,0.875,0.851999998092651,4467,
4/21/2003,12/1/2003,2,0.722800016403198,0,0,0,
4/21/2003,11/1/2003,2,0.734799981117249,0,0,0,
4/21/2003,10/1/2003,2,0.75330001115799,0,0,40,
4/21/2003,8/1/2003,2,0.825299978256226,0.836000025272369,0.834999978542328,1181,
4/21/2003,6/1/2003,2,0.888300001621246,0.90750002861023,0.873499989509583,15359,
4/21/2003,5/1/2003,2,0.909799993038178,0.931999981403351,0.897000014781952,19021,
4/21/2003,9/1/2003,2,0.790300011634827,0.800999999046326,0.790000021457672,363,
4/21/2003,7/1/2004,3,0.666700005531311,0,0,0,
4/21/2003,10/1/2004,3,0.682699978351593,0,0,0,
4/21/2003,5/1/2003,3,0.800800025463104,0.806999981403351,0.767000019550324,15089,
4/21/2003,8/1/2004,3,0.670700013637543,0,0,0,
4/21/2003,6/1/2004,3,0.665700018405914,0,0,2,
4/21/2003,5/1/2004,3,0.675700008869171,0,0,2,
4/21/2003,4/1/2004,3,0.69870001077652,0.707499980926514,0.707499980926514,36,
4/21/2003,3/1/2004,3,0.722199976444244,0.731000006198883,0.728999972343445,299,
4/21/2003,2/1/2004,3,0.742699980735779,0.75,0.745000004768372,126,
4/21/2003,12/1/2003,3,0.748199999332428,0.754000008106232,0.741699993610382,1492,
4/21/2003,11/1/2003,3,0.744199991226196,0.748000025749207,0.745999991893768,60,
4/21/2003,10/1/2003,3,0.739700019359589,0.745999991893768,0.740000009536743,284,
4/21/2003,9/1/2003,3,0.735700011253357,0.740000009536743,0.735000014305115,669,
4/21/2003,8/1/2003,3,0.734200000762939,0.742500007152557,0.736500024795532,425,
4/21/2003,7/1/2003,3,0.738699972629547,0.742500007152557,0.728999972343445,1610,
4/21/2003,6/1/2003,3,0.756699979305267,0.764999985694885,0.74099999666214,9758,
4/21/2003,1/1/2004,3,0.749199986457825,0.755999982357025,0.748499989509583,336,
4/21/2003,9/1/2004,3,0.676699995994568,0,0,0,
4/22/2003,6/1/2005,1,23.6599998474121,0,0,225,
4/22/2003,5/1/2005,1,23.7099990844727,0,0,0,
4/22/2003,4/1/2005,1,23.7700004577637,0,0,0,
4/22/2003,2/1/2005,1,23.9099998474121,0,0,0,
4/22/2003,7/1/2005,1,23.6200008392334,0,0,0,
4/22/2003,11/1/2004,1,24.1399993896484,0,0,0,
4/22/2003,12/1/2008,1,23.5699996948242,0,0,0,
4/22/2003,12/1/2004,1,24.0499992370605,24.2800006866455,24.25,1736,
4/22/2003,8/1/2005,1,23.5900001525879,0,0,0,
4/22/2003,9/1/2005,1,23.5699996948242,0,0,0,
4/22/2003,12/1/2005,1,23.5400009155273,0,0,175,
4/22/2003,12/1/2007,1,23.5400009155273,0,0,0,
4/22/2003,12/1/2009,1,23.6299991607666,0,0,0,
4/22/2003,10/1/2004,1,24.2299995422363,0,0,0,
4/22/2003,1/1/2005,1,23.9799995422363,0,0,100,
4/22/2003,12/1/2006,1,23.5400009155273,0,0,0,
4/22/2003,9/1/2003,1,26.6100006103516,27.1000003814697,26.6000003814697,4892,
4/22/2003,3/1/2005,1,23.8400001525879,0,0,175,
4/22/2003,9/1/2004,1,24.3199996948242,0,0,150,
4/22/2003,5/1/2003,1,29.9099998474121,30.8500003814697,29.7000007629394,49331,
4/22/2003,6/1/2003,1,27.9899997711182,28.7999992370605,27.8999996185303,87106,
4/22/2003,8/1/2003,1,27.0100002288818,27.5200004577637,26.9500007629395,5186,
4/22/2003,10/1/2003,1,26.2600002288818,26.5499992370605,26.2000007629395,1115,
4/22/2003,11/1/2003,1,25.9699993133545,26.3400001525879,26.1000003814697,2496,
4/22/2003,12/1/2003,1,25.75,26.1499996185303,25.75,5425,
4/22/2003,1/1/2004,1,25.5400009155273,25.9400005340576,25.7000007629395,525,
4/22/2003,7/1/2004,1,24.5200004577637,0,0,455,
4/22/2003,3/1/2004,1,25.1599998474121,25.4500007629395,25.4500007629395,570,
4/22/2003,4/1/2004,1,24.9699993133545,0,0,12,
4/22/2003,5/1/2004,1,24.7999992370605,0,0,0,
4/22/2003,6/1/2004,1,24.6499996185303,0,0,1269,
4/22/2003,2/1/2004,1,25.3500003814697,0,0,293,
4/22/2003,7/1/2003,1,27.4799995422363,28.0900001525879,27.4200000762939,20852,
4/22/2003,8/1/2004,1,24.4200000762939,0,0,350,
4/22/2003,7/1/2003,2,0.834500014781952,0.858500003814697,0.833999991416931,4063,
4/22/2003,12/1/2003,2,0.710500001907349,0,0,76,
4/22/2003,11/1/2003,2,0.721499979496002,0,0,5,
4/22/2003,10/1/2003,2,0.739000022411346,0,0,1,
4/22/2003,8/1/2003,2,0.805499970912933,0.825500011444092,0.811999976634979,1441,
4/22/2003,6/1/2003,2,0.857500016689301,0.888999998569489,0.856000006198883,17808,
4/22/2003,5/1/2003,2,0.877399981021881,0.912000000476837,0.874000012874603,20204,
4/22/2003,9/1/2003,2,0.773999989032745,0.790499985218048,0.779999971389771,631,
4/22/2003,7/1/2004,3,0.659500002861023,0,0,1,
4/22/2003,10/1/2004,3,0.675499975681305,0,0,0,
4/22/2003,5/1/2003,3,0.778599977493286,0.799899995326996,0.776000022888184,15010,
4/22/2003,8/1/2004,3,0.663500010967255,0,0,1,
4/22/2003,6/1/2004,3,0.658500015735626,0.662999987602234,0.662999987602234,42,
4/22/2003,5/1/2004,3,0.668500006198883,0.674000024795532,0.672999978065491,14,
4/22/2003,4/1/2004,3,0.690999984741211,0.699000000953674,0.693000018596649,90,
4/22/2003,3/1/2004,3,0.713500022888184,0.721000015735626,0.717000007629395,684,
4/22/2003,2/1/2004,3,0.732999980449677,0.740000009536743,0.737500011920929,300,
4/22/2003,12/1/2003,3,0.736500024795532,0.744499981403351,0.736999988555908,1486,
4/22/2003,11/1/2003,3,0.73199999332428,0.74099999666214,0.735000014305115,1796,
4/22/2003,10/1/2003,3,0.726999998092651,0.736999988555908,0.732999980449677,623,
4/22/2003,9/1/2003,3,0.722500026226044,0.73199999332428,0.727999985218048,800,
4/22/2003,8/1/2003,3,0.720499992370606,0.731000006198883,0.722100019454956,674,
4/22/2003,7/1/2003,3,0.72299998998642,0.735000014305115,0.722500026226044,1526,
4/22/2003,6/1/2003,3,0.737999975681305,0.757000029087067,0.736000001430512,9958,
4/22/2003,1/1/2004,3,0.738499999046326,0.745000004768372,0.739000022411346,428,
4/22/2003,9/1/2004,3,0.66949999332428,0,0,0,
4/23/2003,6/1/2005,1,23.5699996948242,0,0,0,
4/23/2003,5/1/2005,1,23.6100006103516,0,0,0,
4/23/2003,3/1/2005,1,23.7199993133545,0,0,0,
4/23/2003,1/1/2005,1,23.8400001525879,0,0,50,
4/23/2003,7/1/2005,1,23.5400009155273,0,0,0,
4/23/2003,11/1/2004,1,23.9699993133545,0,0,0,
4/23/2003,12/1/2008,1,23.6299991607666,0,0,0,
4/23/2003,12/1/2004,1,23.8999996185303,24,23.9500007629395,2167,
4/23/2003,8/1/2005,1,23.5200004577637,0,0,0,
4/23/2003,9/1/2005,1,23.5100002288818,0,0,0,
4/23/2003,12/1/2005,1,23.5100002288818,0,0,0,
4/23/2003,12/1/2007,1,23.5699996948242,0,0,0,
4/23/2003,12/1/2009,1,23.7199993133545,0,0,0,
4/23/2003,10/1/2004,1,24.0400009155273,0,0,0,
4/23/2003,2/1/2005,1,23.7800006866455,0,0,0,
4/23/2003,12/1/2006,1,23.5400009155273,0,0,0,
4/23/2003,9/1/2003,1,25.7199993133545,26.7999992370605,25.5,6288,
4/23/2003,4/1/2005,1,23.6599998474121,0,0,0,
4/23/2003,9/1/2004,1,24.1100006103516,0,0,20,
4/23/2003,6/1/2003,1,26.6499996185303,28.2199993133545,26.3600006103516,103204,
4/23/2003,8/1/2003,1,26.0100002288818,27.2000007629395,25.9099998474121,11232,
4/23/2003,10/1/2003,1,25.4599990844727,26.3199996948242,25.2999992370605,2102,
4/23/2003,11/1/2003,1,25.2700004577637,25.8400001525879,25.2099990844727,1646,
4/23/2003,12/1/2003,1,25.1299991607666,25.7399997711182,25,11786,
4/23/2003,1/1/2004,1,24.9899997711182,25.5,24.8500003814697,1283,
4/23/2003,3/1/2004,1,24.7099990844727,0,0,25,
4/23/2003,4/1/2004,1,24.5699996948242,0,0,300,
4/23/2003,5/1/2004,1,24.4599990844727,0,0,299,
4/23/2003,6/1/2004,1,24.3600006103516,24.6599998474121,24.3999996185303,1903,
4/23/2003,2/1/2004,1,24.8500003814697,25,25,1,
4/23/2003,7/1/2003,1,26.3299999237061,27.6800003051758,26.1499996185303,33586,
4/23/2003,7/1/2004,1,24.25,0,0,850,
4/23/2003,8/1/2004,1,24.1800003051758,0,0,50,
4/23/2003,7/1/2003,2,0.805199980735779,0.835600018501282,0.802500009536743,3452,
4/23/2003,12/1/2003,2,0.685999989509583,0,0,11,
4/23/2003,11/1/2003,2,0.697000026702881,0,0,26,
4/23/2003,10/1/2003,2,0.71399998664856,0,0,26,
4/23/2003,8/1/2003,2,0.777999997138977,0.804700016975403,0.782999992370606,2057,
4/23/2003,6/1/2003,2,0.826200008392334,0.862999975681305,0.824999988079071,24283,
4/23/2003,5/1/2003,2,0.848100006580353,0.883000016212463,0.846000015735626,23124,
4/23/2003,9/1/2003,2,0.748000025749207,0.762000024318695,0.755999982357025,828,
4/23/2003,7/1/2004,3,0.644400000572205,0,0,0,
4/23/2003,10/1/2004,3,0.660399973392487,0,0,0,
4/23/2003,5/1/2003,3,0.750699996948242,0.782999992370606,0.744000017642975,14288,
4/23/2003,8/1/2004,3,0.648400008678436,0,0,0,
4/23/2003,6/1/2004,3,0.643400013446808,0.648500025272369,0.647000014781952,109,
4/23/2003,5/1/2004,3,0.652400016784668,0.670000016689301,0.657000005245209,22,
4/23/2003,4/1/2004,3,0.673399984836578,0.689999997615814,0.676999986171722,371,
4/23/2003,3/1/2004,3,0.69489997625351,0.709999978542328,0.694999992847443,469,
4/23/2003,2/1/2004,3,0.71289998292923,0.730000019073486,0.712999999523163,81,
4/23/2003,12/1/2003,3,0.714900016784668,0.735499978065491,0.709999978542328,3846,
4/23/2003,11/1/2003,3,0.709399998188019,0.731000006198883,0.711000025272369,1296,
4/23/2003,10/1/2003,3,0.70389997959137,0.726000010967255,0.699999988079071,170,
4/23/2003,9/1/2003,3,0.698899984359741,0.721000015735626,0.699999988079071,1357,
4/23/2003,8/1/2003,3,0.695900022983551,0.720499992370606,0.692499995231628,1599,
4/23/2003,7/1/2003,3,0.695900022983551,0.72299998998642,0.691999971866608,3403,
4/23/2003,6/1/2003,3,0.705900013446808,0.740000009536743,0.698499977588654,15715,
4/23/2003,1/1/2004,3,0.717400014400482,0.732500016689301,0.709999978542328,658,
4/23/2003,9/1/2004,3,0.654399991035461,0,0,0,
4/24/2003,6/1/2005,1,23.8099994659424,23.8500003814697,23.8500003814697,50,
4/24/2003,5/1/2005,1,23.8500003814697,0,0,0,
4/24/2003,3/1/2005,1,23.9599990844727,0,0,125,
4/24/2003,1/1/2005,1,24.0799999237061,0,0,0,
4/24/2003,7/1/2005,1,23.7800006866455,0,0,0,
4/24/2003,11/1/2004,1,24.2000007629395,0,0,1303,
4/24/2003,12/1/2008,1,23.8099994659424,0,0,0,
4/24/2003,12/1/2004,1,24.1399993896484,24.0499992370605,23.9899997711182,3670,
4/24/2003,8/1/2005,1,23.7600002288818,0,0,0,
4/24/2003,9/1/2005,1,23.75,0,0,0,
4/24/2003,12/1/2005,1,23.75,0,0,200,
4/24/2003,12/1/2007,1,23.75,0,0,0,
4/24/2003,12/1/2009,1,23.8999996185303,23.8999996185303,23.8999996185303,330,
4/24/2003,10/1/2004,1,24.2600002288818,0,0,0,
4/24/2003,2/1/2005,1,24.0200004577637,0,0,0,
4/24/2003,12/1/2006,1,23.75,0,0,0,
4/24/2003,9/1/2003,1,25.8400001525879,25.9500007629395,25,7419,
4/24/2003,4/1/2005,1,23.8999996185303,0,0,0,
4/24/2003,9/1/2004,1,24.3299999237061,0,0,0,
4/24/2003,6/1/2003,1,26.6399993896484,26.9400005340576,25.6100006103516,101497,
4/24/2003,8/1/2003,1,26.0900001525879,26.2399997711182,25.2999992370605,13538,
4/24/2003,10/1/2003,1,25.6100006103516,25.5799999237061,25.0499992370605,2276,
4/24/2003,11/1/2003,1,25.4300003051758,25.3500003814697,24.8999996185303,2002,
4/24/2003,12/1/2003,1,25.2999992370605,25.3999996185303,24.75,11693,
4/24/2003,1/1/2004,1,25.1700000762939,25,24.7000007629395,986,
4/24/2003,7/1/2004,1,24.4699993133545,0,0,1182,
4/24/2003,3/1/2004,1,24.9099998474121,24.4500007629395,24.4500007629395,760,
4/24/2003,4/1/2004,1,24.7800006866455,0,0,749,
4/24/2003,5/1/2004,1,24.6700000762939,0,0,0,
4/24/2003,6/1/2004,1,24.5699996948242,24.5,24.4099998474121,837,
4/24/2003,2/1/2004,1,25.0400009155273,0,0,541,
4/24/2003,7/1/2003,1,26.3500003814697,26.5699996948242,25.4500007629395,33516,
4/24/2003,8/1/2004,1,24.3999996185303,0,0,930,
4/24/2003,10/1/2003,2,0.718699991703033,0.71399998664856,0.71399998664856,328,
4/24/2003,9/1/2003,2,0.75220000743866,0.752300024032593,0.742999970912933,1349,
4/24/2003,12/1/2003,2,0.693700015544891,0.680999994277954,0.680999994277954,111,
4/24/2003,5/1/2003,2,0.879299998283386,0.882000029087067,0.819999992847443,21689,
4/24/2003,7/1/2003,2,0.808700025081635,0.814999997615814,0.776000022888184,8532,
4/24/2003,6/1/2003,2,0.830699980258942,0.834999978542328,0.787999987602234,29206,
4/24/2003,11/1/2003,2,0.702199995517731,0,0,10,
4/24/2003,8/1/2003,2,0.781700015068054,0.785000026226044,0.780799984931946,2591,
4/24/2003,12/1/2003,3,0.724699974060059,0.72000002861023,0.708000004291534,4193,
4/24/2003,10/1/2004,3,0.670199990272522,0,0,3,
4/24/2003,9/1/2004,3,0.664200007915497,0.658500015735626,0.658500015735626,4,
4/24/2003,8/1/2004,3,0.658200025558472,0,0,18,
4/24/2003,7/1/2004,3,0.65420001745224,0,0,15,
4/24/2003,6/1/2004,3,0.653199970722199,0.647499978542328,0.639999985694885,17,
4/24/2003,5/1/2004,3,0.662199974060059,0.649999976158142,0.648999989032745,20,
4/24/2003,4/1/2004,3,0.683200001716614,0.680999994277954,0.670000016689301,611,
4/24/2003,3/1/2004,3,0.704699993133545,0.702000021934509,0.690999984741211,388,
4/24/2003,1/1/2004,3,0.727199971675873,0.72299998998642,0.711499989032745,527,
4/24/2003,11/1/2003,3,0.719200015068054,0.718999981880188,0.702499985694885,345,
4/24/2003,10/1/2003,3,0.713699996471405,0.708999991416931,0.695999979972839,294,
4/24/2003,9/1/2003,3,0.708199977874756,0.708999991416931,0.689999997615814,1570,
4/24/2003,8/1/2003,3,0.704699993133545,0.702499985694885,0.688000023365021,1603,
4/24/2003,7/1/2003,3,0.702700018882751,0.703999996185303,0.670000016689301,3900,
4/24/2003,6/1/2003,3,0.712700009346008,0.714999973773956,0.688000023365021,16460,
4/24/2003,5/1/2003,3,0.773000001907349,0.776000022888184,0.748000025749207,13449,
4/24/2003,2/1/2004,3,0.722699999809265,0.72000002861023,0.708000004291534,201,
4/25/2003,6/1/2005,1,23.7099990844727,0,0,0,
4/25/2003,5/1/2005,1,23.75,0,0,0,
4/25/2003,3/1/2005,1,23.8600006103516,0,0,0,
4/25/2003,1/1/2005,1,23.9799995422363,0,0,0,
4/25/2003,7/1/2005,1,23.6800003051758,0,0,0,
4/25/2003,11/1/2004,1,24.1000003814697,0,0,600,
4/25/2003,12/1/2008,1,23.6700000762939,0,0,0,
4/25/2003,12/1/2004,1,24.0400009155273,24.1499996185303,24.0499992370605,976,
4/25/2003,8/1/2005,1,23.6599998474121,0,0,0,
4/25/2003,9/1/2005,1,23.6499996185303,0,0,0,
4/25/2003,12/1/2005,1,23.6499996185303,0,0,0,
4/25/2003,12/1/2007,1,23.6299991607666,0,0,0,
4/25/2003,12/1/2009,1,23.7399997711182,0,0,0,
4/25/2003,10/1/2004,1,24.1599998474121,0,0,250,
4/25/2003,2/1/2005,1,23.9200000762939,0,0,0,
4/25/2003,12/1/2006,1,23.6399993896484,0,0,0,
4/25/2003,9/1/2003,1,25.6599998474121,26.0499992370605,25.5,4176,
4/25/2003,4/1/2005,1,23.7999992370605,0,0,0,
4/25/2003,9/1/2004,1,24.2299995422363,0,0,120,
4/25/2003,6/1/2003,1,26.2600002288818,27.0499992370605,26,78214,
4/25/2003,8/1/2003,1,25.8999996185303,26.3999996185303,25.6499996185303,7486,
4/25/2003,10/1/2003,1,25.4400005340576,25.7999992370605,25.4599990844727,1432,
4/25/2003,11/1/2003,1,25.2700004577637,25.6000003814697,25.25,230,
4/25/2003,12/1/2003,1,25.1499996185303,25.5,25.0499992370605,7244,
4/25/2003,1/1/2004,1,25.0300006866455,0,0,675,
4/25/2003,7/1/2004,1,24.3700008392334,0,0,0,
4/25/2003,3/1/2004,1,24.7900009155273,0,0,115,
4/25/2003,4/1/2004,1,24.6700000762939,0,0,55,
4/25/2003,5/1/2004,1,24.5599994659424,0,0,100,
4/25/2003,6/1/2004,1,24.4599990844727,24.5499992370605,24.4500007629395,761,
4/25/2003,2/1/2004,1,24.9099998474121,0,0,0,
4/25/2003,7/1/2003,1,26.1000003814697,26.6499996185303,25.8999996185303,30949,
4/25/2003,8/1/2004,1,24.2999992370605,0,0,0,
4/25/2003,10/1/2003,2,0.719200015068054,0,0,184,
4/25/2003,9/1/2003,2,0.751699984073639,0.75900000333786,0.75,401,
4/25/2003,12/1/2003,2,0.694700002670288,0,0,10,
4/25/2003,5/1/2003,2,0.883599996566772,0.904999971389771,0.871999979019165,20951,
4/25/2003,7/1/2003,2,0.807200014591217,0.824999988079071,0.805000007152557,4372,
4/25/2003,6/1/2003,2,0.830699980258942,0.848999977111816,0.820999979972839,23942,
4/25/2003,11/1/2003,2,0.703199982643127,0,0,0,
4/25/2003,8/1/2003,2,0.780700027942658,0.795000016689301,0.779999971389771,1250,
4/25/2003,12/1/2003,3,0.714299976825714,0.731000006198883,0.714999973773956,1343,
4/25/2003,10/1/2004,3,0.662299990653992,0,0,0,
4/25/2003,9/1/2004,3,0.655799984931946,0,0,2,
4/25/2003,8/1/2004,3,0.649800002574921,0,0,17,
4/25/2003,7/1/2004,3,0.645799994468689,0.656000018119812,0.656000018119812,18,
4/25/2003,6/1/2004,3,0.644299983978272,0.652999997138977,0.652999997138977,131,
4/25/2003,5/1/2004,3,0.652800023555756,0.662000000476837,0.654999971389771,29,
4/25/2003,4/1/2004,3,0.67330002784729,0.689000010490418,0.675000011920929,234,
4/25/2003,3/1/2004,3,0.6942999958992,0.712000012397766,0.697499990463257,984,
4/25/2003,1/1/2004,3,0.716799974441528,0.734499990940094,0.718999981880188,646,
4/25/2003,11/1/2003,3,0.708299994468689,0.723999977111816,0.711000025272369,128,
4/25/2003,10/1/2003,3,0.702300012111664,0.718500018119812,0.704999983310699,147,
4/25/2003,9/1/2003,3,0.696300029754639,0.71399998664856,0.699999988079071,673,
4/25/2003,8/1/2003,3,0.692300021648407,0.709999978542328,0.689999997615814,1272,
4/25/2003,7/1/2003,3,0.690299987792969,0.708000004291534,0.688000023365021,3979,
4/25/2003,6/1/2003,3,0.700299978256226,0.719500005245209,0.698000013828278,12926,
4/25/2003,5/1/2003,3,0.765999972820282,0.782999992370606,0.763000011444092,10942,
4/25/2003,2/1/2004,3,0.712300002574921,0.730000019073486,0.713500022888184,81,
4/28/2003,6/1/2005,1,23.5300006866455,0,0,0,
4/28/2003,5/1/2005,1,23.5699996948242,0,0,0,
4/28/2003,3/1/2005,1,23.6700000762939,0,0,0,
4/28/2003,1/1/2005,1,23.7700004577637,0,0,0,
4/28/2003,7/1/2005,1,23.5100002288818,0,0,0,
4/28/2003,11/1/2004,1,23.8700008392334,0,0,400,
4/28/2003,12/1/2008,1,23.5200004577637,0,0,0,
4/28/2003,12/1/2004,1,23.8199996948242,24,23.8999996185303,1124,
4/28/2003,8/1/2005,1,23.5100002288818,0,0,0,
4/28/2003,9/1/2005,1,23.5100002288818,0,0,0,
4/28/2003,12/1/2005,1,23.5100002288818,0,0,258,
4/28/2003,12/1/2007,1,23.4799995422363,0,0,0,
4/28/2003,12/1/2009,1,23.5900001525879,0,0,0,
4/28/2003,10/1/2004,1,23.9200000762939,0,0,300,
4/28/2003,2/1/2005,1,23.7199993133545,0,0,0,
4/28/2003,12/1/2006,1,23.4899997711182,0,0,0,
4/28/2003,9/1/2003,1,25.1000003814697,25.6100006103516,25.1499996185303,5489,
4/28/2003,4/1/2005,1,23.6200008392334,0,0,0,
4/28/2003,9/1/2004,1,23.9699993133545,24.1000003814697,24.1000003814697,200,
4/28/2003,6/1/2003,1,25.4899997711182,26.2000007629395,25.2999992370605,72986,
4/28/2003,8/1/2003,1,25.2900009155273,25.8299999237061,25.3199996948242,8244,
4/28/2003,10/1/2003,1,24.9300003051758,25.2900009155273,25.1000003814697,2278,
4/28/2003,11/1/2003,1,24.8099994659424,25.1499996185303,24.9200000762939,394,
4/28/2003,12/1/2003,1,24.7099990844727,25.1000003814697,24.7999992370605,7199,
4/28/2003,1/1/2004,1,24.6100006103516,24.8700008392334,24.8600006103516,511,
4/28/2003,7/1/2004,1,24.0699996948242,0,0,79,
4/28/2003,3/1/2004,1,24.4099998474121,24.6499996185303,24.6000003814697,451,
4/28/2003,4/1/2004,1,24.3099994659424,0,0,1,
4/28/2003,5/1/2004,1,24.2199993133545,0,0,1,
4/28/2003,6/1/2004,1,24.1399993896484,0,0,666,
4/28/2003,2/1/2004,1,24.5100002288818,0,0,101,
4/28/2003,7/1/2003,1,25.3999996185303,25.9899997711182,25.3500003814697,27115,
4/28/2003,8/1/2004,1,24.0200004577637,0,0,0,
4/28/2003,10/1/2003,2,0.702499985694885,0,0,560,
4/28/2003,9/1/2003,2,0.734000027179718,0,0,1459,
4/28/2003,12/1/2003,2,0.67849999666214,0,0,25,
4/28/2003,5/1/2003,2,0.842400014400482,0.879999995231628,0.839999973773956,19261,
4/28/2003,7/1/2003,2,0.787000000476837,0.801999986171722,0.787000000476837,2862,
4/28/2003,6/1/2003,2,0.807200014591217,0.830999970436096,0.802999973297119,19706,
4/28/2003,11/1/2003,2,0.686999976634979,0,0,25,
4/28/2003,8/1/2003,2,0.762499988079071,0.785000026226044,0.76800000667572,1548,
4/28/2003,12/1/2003,3,0.700299978256226,0.710500001907349,0.707000017166138,3936,
4/28/2003,10/1/2004,3,0.656300008296967,0,0,0,
4/28/2003,9/1/2004,3,0.649800002574921,0,0,0,
4/28/2003,8/1/2004,3,0.643800020217896,0,0,0,
4/28/2003,7/1/2004,3,0.639299988746643,0,0,0,
4/28/2003,6/1/2004,3,0.63730001449585,0,0,32,
4/28/2003,5/1/2004,3,0.644800007343292,0.654999971389771,0.653999984264374,10,
4/28/2003,4/1/2004,3,0.66430002450943,0.673500001430512,0.667999982833862,479,
4/28/2003,3/1/2004,3,0.683799982070923,0.694000005722046,0.686999976634979,393,
4/28/2003,1/1/2004,3,0.703299999237061,0.715499997138977,0.708999991416931,471,
4/28/2003,11/1/2003,3,0.6942999958992,0.704500019550324,0.699999988079071,273,
4/28/2003,10/1/2003,3,0.688300013542175,0.698000013828278,0.694999992847443,661,
4/28/2003,9/1/2003,3,0.681800007820129,0.695999979972839,0.686999976634979,1391,
4/28/2003,8/1/2003,3,0.67629998922348,0.689999997615814,0.681999981403351,2361,
4/28/2003,7/1/2003,3,0.673799991607666,0.689999997615814,0.671999990940094,5305,
4/28/2003,6/1/2003,3,0.678799986839294,0.699999988079071,0.675999999046326,17622,
4/28/2003,5/1/2003,3,0.731400012969971,0.762499988079071,0.730000019073486,12231,
4/28/2003,2/1/2004,3,0.700299978256226,0.711000025272369,0.704999983310699,463,
4/29/2003,6/1/2005,1,23.5499992370605,0,0,675,
4/29/2003,5/1/2005,1,23.5900001525879,0,0,0,
4/29/2003,3/1/2005,1,23.6700000762939,0,0,0,
4/29/2003,1/1/2005,1,23.75,0,0,0,
4/29/2003,7/1/2005,1,23.5400009155273,0,0,0,
4/29/2003,11/1/2004,1,23.8299999237061,0,0,600,
4/29/2003,12/1/2008,1,23.5499992370605,0,0,0,
4/29/2003,12/1/2004,1,23.7900009155273,23.9099998474121,23.8999996185303,1085,
4/29/2003,8/1/2005,1,23.5400009155273,0,0,0,
4/29/2003,9/1/2005,1,23.5400009155273,0,0,0,
4/29/2003,12/1/2005,1,23.5400009155273,23.6499996185303,23.6499996185303,650,
4/29/2003,12/1/2007,1,23.5100002288818,0,0,0,
4/29/2003,12/1/2009,1,23.6200008392334,0,0,0,
4/29/2003,10/1/2004,1,23.8700008392334,0,0,0,
4/29/2003,2/1/2005,1,23.7099990844727,0,0,0,
4/29/2003,12/1/2006,1,23.5200004577637,0,0,0,
4/29/2003,9/1/2003,1,24.8700008392334,25.1000003814697,24.7999992370605,6512,
4/29/2003,4/1/2005,1,23.6299991607666,0,0,0,
4/29/2003,9/1/2004,1,23.8999996185303,23.9699993133545,23.9699993133545,253,
4/29/2003,6/1/2003,1,25.2399997711182,25.5499992370605,25.0400009155273,67745,
4/29/2003,8/1/2003,1,25.0100002288818,25.25,24.9400005340576,10017,
4/29/2003,10/1/2003,1,24.7299995422363,24.9500007629395,24.7000007629395,1084,
4/29/2003,11/1/2003,1,24.6299991607666,24.8099994659424,24.6200008392334,229,
4/29/2003,12/1/2003,1,24.5400009155273,24.75,24.5,4480,
4/29/2003,1/1/2004,1,24.4500007629395,24.6000003814697,24.5,348,
4/29/2003,7/1/2004,1,23.9599990844727,0,0,85,
4/29/2003,3/1/2004,1,24.2700004577637,0,0,100,
4/29/2003,4/1/2004,1,24.1800003051758,0,0,181,
4/29/2003,5/1/2004,1,24.1000003814697,24.1499996185303,24.1499996185303,44,
4/29/2003,6/1/2004,1,24.0200004577637,24.2299995422363,24.1000003814697,2345,
4/29/2003,2/1/2004,1,24.3600006103516,0,0,155,
4/29/2003,7/1/2003,1,25.1100006103516,25.3999996185303,25,31057,
4/29/2003,8/1/2004,1,23.9300003051758,24.0900001525879,24.0799999237061,12,
4/29/2003,10/1/2003,2,0.698499977588654,0,0,91,
4/29/2003,9/1/2003,2,0.728999972343445,0.740499973297119,0.740499973297119,176,
4/29/2003,12/1/2003,2,0.674499988555908,0,0,11,
4/29/2003,5/1/2003,2,0.82940000295639,0.842000007629395,0.823000013828278,21396,
4/29/2003,7/1/2003,2,0.77700001001358,0.788999974727631,0.776000022888184,3926,
4/29/2003,6/1/2003,2,0.793799996376038,0.810000002384186,0.791999995708466,18631,
4/29/2003,11/1/2003,2,0.683000028133392,0,0,26,
4/29/2003,8/1/2003,2,0.755500018596649,0.76800000667572,0.758000016212463,1847,
4/29/2003,12/1/2003,3,0.694599986076355,0.703999996185303,0.694999992847443,3767,
4/29/2003,10/1/2004,3,0.653599977493286,0,0,0,
4/29/2003,9/1/2004,3,0.64709997177124,0,0,0,
4/29/2003,8/1/2004,3,0.641099989414215,0,0,0,
4/29/2003,7/1/2004,3,0.636600017547607,0.642499983310699,0.642499983310699,19,
4/29/2003,6/1/2004,3,0.634599983692169,0.642000019550324,0.635399997234345,59,
4/29/2003,5/1/2004,3,0.641600012779236,0.649999976158142,0.647499978542328,22,
4/29/2003,4/1/2004,3,0.660600006580353,0.672999978065491,0.664499998092651,292,
4/29/2003,3/1/2004,3,0.67960000038147,0.689999997615814,0.684000015258789,706,
4/29/2003,1/1/2004,3,0.698099970817566,0.707000017166138,0.699000000953674,275,
4/29/2003,11/1/2003,3,0.68860000371933,0.697499990463257,0.689999997615814,92,
4/29/2003,10/1/2003,3,0.682600021362305,0.689999997615814,0.684499979019165,627,
4/29/2003,9/1/2003,3,0.676100015640259,0.683000028133392,0.676999986171722,577,
4/29/2003,8/1/2003,3,0.669600009918213,0.680000007152557,0.670000016689301,1707,
4/29/2003,7/1/2003,3,0.666599988937378,0.675999999046326,0.666599988937378,4054,
4/29/2003,6/1/2003,3,0.67059999704361,0.681999981403351,0.669000029563904,17467,
4/29/2003,5/1/2003,3,0.730400025844574,0.746999979019165,0.726999998092651,11278,
4/29/2003,2/1/2004,3,0.695599973201752,0.708999991416931,0.699000000953674,120,
4/30/2003,6/1/2005,1,23.7199993133545,23.75,23.75,645,
4/30/2003,5/1/2005,1,23.7600002288818,0,0,0,
4/30/2003,3/1/2005,1,23.8400001525879,0,0,0,
4/30/2003,1/1/2005,1,23.9200000762939,0,0,100,
4/30/2003,7/1/2005,1,23.7099990844727,0,0,0,
4/30/2003,11/1/2004,1,24,0,0,50,
4/30/2003,12/1/2008,1,23.7199993133545,0,0,0,
4/30/2003,12/1/2004,1,23.9599990844727,24.2000007629395,23.9099998474121,1597,
4/30/2003,8/1/2005,1,23.7099990844727,0,0,0,
4/30/2003,9/1/2005,1,23.7099990844727,0,0,0,
4/30/2003,12/1/2005,1,23.7099990844727,0,0,425,
4/30/2003,12/1/2007,1,23.6800003051758,0,0,50,
4/30/2003,12/1/2009,1,23.7900009155273,23.8999996185303,23.8500003814697,225,
4/30/2003,10/1/2004,1,24.0400009155273,0,0,0,
4/30/2003,2/1/2005,1,23.8799991607666,0,0,0,
4/30/2003,12/1/2006,1,23.6900005340576,0,0,50,
4/30/2003,9/1/2003,1,25.1399993896484,25.75,24.8600006103516,7688,
4/30/2003,4/1/2005,1,23.7999992370605,0,0,0,
4/30/2003,9/1/2004,1,24.0799999237061,0,0,0,
4/30/2003,6/1/2003,1,25.7999992370605,26.5,25.25,106185,
4/30/2003,8/1/2003,1,25.2900009155273,25.8799991607666,25.0100002288818,11352,
4/30/2003,10/1/2003,1,24.9899997711182,25.5499992370605,24.8700008392334,2843,
4/30/2003,11/1/2003,1,24.8899993896484,25.2999992370605,24.9799995422363,675,
4/30/2003,12/1/2003,1,24.7900009155273,25.2999992370605,24.5400009155273,6353,
4/30/2003,1/1/2004,1,24.6900005340576,25.2000007629395,25.2000007629395,616,
4/30/2003,7/1/2004,1,24.1599998474121,0,0,0,
4/30/2003,3/1/2004,1,24.4899997711182,0,0,150,
4/30/2003,4/1/2004,1,24.3899993896484,0,0,4,
4/30/2003,5/1/2004,1,24.2999992370605,0,0,215,
4/30/2003,6/1/2004,1,24.2199993133545,24.6499996185303,24.0799999237061,2054,
4/30/2003,2/1/2004,1,24.5900001525879,25.0200004577637,25.0200004577637,245,
4/30/2003,7/1/2003,1,25.4599990844727,26.1200008392334,25.1100006103516,42166,
4/30/2003,8/1/2004,1,24.1200008392334,0,0,0,
4/30/2003,10/1/2003,2,0.710200011730194,0.712000012397766,0.712000012397766,286,
4/30/2003,9/1/2003,2,0.738699972629547,0.745999991893768,0.730000019073486,2499,
4/30/2003,12/1/2003,2,0.687200009822845,0,0,225,
4/30/2003,5/1/2003,2,0.84280002117157,0.855000019073486,0.815999984741211,14240,
4/30/2003,7/1/2003,2,0.781199991703033,0.794000029563904,0.771000027656555,8052,
4/30/2003,6/1/2003,2,0.795199990272522,0.810999989509583,0.779999971389771,31193,
4/30/2003,11/1/2003,2,0.695200026035309,0.685000002384186,0.685000002384186,101,
4/30/2003,8/1/2003,2,0.762700021266937,0.76800000667572,0.754999995231628,1991,
4/30/2003,12/1/2003,3,0.707099974155426,0.72000002861023,0.697000026702881,1428,
4/30/2003,10/1/2004,3,0.664099991321564,0.665499985218048,0.665499985218048,1,
4/30/2003,9/1/2004,3,0.657599985599518,0.658999979496002,0.658999979496002,1,
4/30/2003,8/1/2004,3,0.651600003242493,0,0,0,
4/30/2003,7/1/2004,3,0.64709997177124,0,0,0,
4/30/2003,6/1/2004,3,0.645099997520447,0.639999985694885,0.639999985694885,3,
4/30/2003,5/1/2004,3,0.652100026607513,0.665000021457672,0.665000021457672,3,
4/30/2003,4/1/2004,3,0.67110002040863,0.681999981403351,0.665000021457672,31,
4/30/2003,3/1/2004,3,0.690100014209747,0.699999988079071,0.685000002384186,81,
4/30/2003,1/1/2004,3,0.710099995136261,0.72000002861023,0.702499985694885,134,
4/30/2003,11/1/2003,3,0.701099991798401,0.699999988079071,0.693499982357025,556,
4/30/2003,10/1/2003,3,0.695100009441376,0.707499980926514,0.685999989509583,185,
4/30/2003,9/1/2003,3,0.68860000371933,0.700999975204468,0.680000007152557,2483,
4/30/2003,8/1/2003,3,0.682600021362305,0.694999992847443,0.671000003814697,657,
4/30/2003,7/1/2003,3,0.680100023746491,0.694000005722046,0.666999995708466,4964,
4/30/2003,6/1/2003,3,0.685100018978119,0.702499985694885,0.670000016689301,26791,
4/30/2003,5/1/2003,3,0.761399984359741,0.773999989032745,0.720499992370606,12312,
4/30/2003,2/1/2004,3,0.707099974155426,0.714999973773956,0.699999988079071,256,
5/1/2003,6/1/2005,1,24.0300006866455,0,0,50,
5/1/2003,5/1/2005,1,24.0699996948242,0,0,0,
5/1/2003,3/1/2005,1,24.1499996185303,0,0,0,
5/1/2003,1/1/2005,1,24.2299995422363,0,0,0,
5/1/2003,7/1/2005,1,24.0200004577637,0,0,0,
5/1/2003,11/1/2004,1,24.3099994659424,0,0,0,
5/1/2003,12/1/2008,1,24.0300006866455,0,0,0,
5/1/2003,12/1/2004,1,24.2700004577637,24.1000003814697,24.0499992370605,467,
5/1/2003,8/1/2005,1,24.0200004577637,0,0,0,
5/1/2003,9/1/2005,1,24.0200004577637,0,0,0,
5/1/2003,12/1/2005,1,24.0200004577637,0,0,0,
5/1/2003,12/1/2007,1,23.9899997711182,0,0,0,
5/1/2003,12/1/2009,1,24.1000003814697,0,0,0,
5/1/2003,10/1/2004,1,24.3500003814697,0,0,0,
5/1/2003,2/1/2005,1,24.1900005340576,0,0,0,
5/1/2003,12/1/2006,1,24,0,0,0,
5/1/2003,9/1/2003,1,25.4699993133545,25.5499992370605,25.1399993896484,4176,
5/1/2003,4/1/2005,1,24.1100006103516,0,0,0,
5/1/2003,9/1/2004,1,24.3899993896484,0,0,0,
5/1/2003,6/1/2003,1,26.0300006866455,26.3799991607666,25.7999992370605,63783,
5/1/2003,8/1/2003,1,25.6499996185303,25.6700000762939,25.3299999237061,9220,
5/1/2003,10/1/2003,1,25.3199996948242,25.2900009155273,25.0599994659424,959,
5/1/2003,11/1/2003,1,25.2000007629395,25.1599998474121,24.9500007629395,355,
5/1/2003,12/1/2003,1,25.1000003814697,25.1000003814697,24.8500003814697,5608,
5/1/2003,1/1/2004,1,25,24.8799991607666,24.8299999237061,497,
5/1/2003,3/1/2004,1,24.7999992370605,24.6000003814697,24.6000003814697,25,
5/1/2003,4/1/2004,1,24.7000007629395,24.4899997711182,24.4899997711182,207,
5/1/2003,5/1/2004,1,24.6100006103516,24.5,24.3899993896484,56,
5/1/2003,6/1/2004,1,24.5300006866455,24.4200000762939,24.2800006866455,342,
5/1/2003,2/1/2004,1,24.8999996185303,24.7199993133545,24.7199993133545,14,
5/1/2003,7/1/2003,1,25.8400001525879,25.9500007629395,25.4500007629395,35609,
5/1/2003,7/1/2004,1,24.4699993133545,0,0,8,
5/1/2003,8/1/2004,1,24.4300003051758,0,0,8,
5/1/2003,9/1/2003,2,0.741299986839294,0.742500007152557,0.737600028514862,845,
5/1/2003,10/1/2003,2,0.713800013065338,0.71450001001358,0.710500001907349,52,
5/1/2003,11/1/2003,2,0.698800027370453,0.699999988079071,0.695999979972839,2,
5/1/2003,6/1/2003,2,0.790199995040894,0.804099977016449,0.787500023841858,20898,
5/1/2003,7/1/2003,2,0.779799997806549,0.787500023841858,0.777999997138977,9560,
5/1/2003,12/1/2003,2,0.69080001115799,0,0,60,
5/1/2003,8/1/2003,2,0.763800024986267,0.767000019550324,0.762000024318695,2528,
5/1/2003,1/1/2004,3,0.711399972438812,0.718999981880188,0.712999999523163,217,
5/1/2003,11/1/2004,3,0.669900000095367,0,0,0,
5/1/2003,10/1/2004,3,0.663399994373322,0,0,0,
5/1/2003,9/1/2004,3,0.656899988651276,0,0,0,
5/1/2003,8/1/2004,3,0.650900006294251,0.65750002861023,0.65750002861023,1,
5/1/2003,7/1/2004,3,0.646399974822998,0.652999997138977,0.652999997138977,1,
5/1/2003,6/1/2004,3,0.644400000572205,0,0,207,
5/1/2003,5/1/2004,3,0.651400029659271,0,0,2,
5/1/2003,4/1/2004,3,0.670899987220764,0,0,141,
5/1/2003,2/1/2004,3,0.707899987697601,0.717000007629395,0.709999978542328,105,
5/1/2003,12/1/2003,3,0.708899974822998,0.716000020503998,0.711000025272369,1348,
5/1/2003,11/1/2003,3,0.703400015830994,0.710500001907349,0.707000017166138,106,
5/1/2003,10/1/2003,3,0.697899997234345,0.702000021934509,0.702000021934509,49,
5/1/2003,9/1/2003,3,0.691900014877319,0.69650000333786,0.690999984741211,866,
5/1/2003,8/1/2003,3,0.68639999628067,0.691999971866608,0.686999976634979,1567,
5/1/2003,7/1/2003,3,0.684400022029877,0.694000005722046,0.681999981403351,5487,
5/1/2003,6/1/2003,3,0.690999984741211,0.704999983310699,0.686999976634979,14084,
5/1/2003,3/1/2004,3,0.690400004386902,0.699000000953674,0.694000005722046,38,
5/2/2003,6/1/2005,1,23.8199996948242,0,0,0,
5/2/2003,5/1/2005,1,23.8600006103516,0,0,0,
5/2/2003,3/1/2005,1,23.9400005340576,0,0,0,
5/2/2003,1/1/2005,1,24.0200004577637,0,0,100,
5/2/2003,7/1/2005,1,23.8099994659424,0,0,0,
5/2/2003,11/1/2004,1,24.1000003814697,0,0,0,
5/2/2003,12/1/2008,1,23.8199996948242,24.1000003814697,24.1000003814697,5,
5/2/2003,12/1/2004,1,24.0599994659424,24.1499996185303,24,1735,
5/2/2003,8/1/2005,1,23.8099994659424,0,0,0,
5/2/2003,9/1/2005,1,23.8099994659424,0,0,0,
5/2/2003,12/1/2005,1,23.8099994659424,0,0,300,
5/2/2003,12/1/2007,1,23.7800006866455,0,0,0,
5/2/2003,12/1/2009,1,23.8899993896484,24.25,24.1499996185303,6,
5/2/2003,10/1/2004,1,24.1399993896484,0,0,0,
5/2/2003,2/1/2005,1,23.9799995422363,0,0,0,
5/2/2003,12/1/2006,1,23.7900009155273,0,0,200,
5/2/2003,9/1/2003,1,25.1499996185303,25.7999992370605,24.9500007629395,3794,
5/2/2003,4/1/2005,1,23.8999996185303,0,0,0,
5/2/2003,9/1/2004,1,24.1800003051758,0,0,0,
5/2/2003,6/1/2003,1,25.6700000762939,26.6000003814697,25.4200000762939,76386,
5/2/2003,8/1/2003,1,25.3099994659424,26.0400009155273,25.0499992370605,8972,
5/2/2003,10/1/2003,1,25.0100002288818,25.5,24.9400005340576,1223,
5/2/2003,11/1/2003,1,24.9099998474121,25.3500003814697,24.8199996948242,586,
5/2/2003,12/1/2003,1,24.8199996948242,25.2999992370605,24.6499996185303,4952,
5/2/2003,1/1/2004,1,24.7299995422363,25.0900001525879,24.6499996185303,498,
5/2/2003,3/1/2004,1,24.5499992370605,24.8799991607666,24.3999996185303,278,
5/2/2003,4/1/2004,1,24.4599990844727,24.7900009155273,24.7000007629395,272,
5/2/2003,5/1/2004,1,24.3799991607666,0,0,0,
5/2/2003,6/1/2004,1,24.3099994659424,24.5499992370605,24.25,643,
5/2/2003,2/1/2004,1,24.6399993896484,24.9599990844727,24.9599990844727,52,
5/2/2003,7/1/2003,1,25.4699993133545,26.2600002288818,25.2700004577637,29147,
5/2/2003,7/1/2004,1,24.2600002288818,0,0,0,
5/2/2003,8/1/2004,1,24.2199993133545,0,0,0,
5/2/2003,9/1/2003,2,0.727199971675873,0.747500002384186,0.730000019073486,502,
5/2/2003,10/1/2003,2,0.70169997215271,0,0,110,
5/2/2003,11/1/2003,2,0.688199996948242,0,0,0,
5/2/2003,6/1/2003,2,0.767799973487854,0.802999973297119,0.763000011444092,27551,
5/2/2003,7/1/2003,2,0.760200023651123,0.790000021457672,0.755999982357025,13153,
5/2/2003,12/1/2003,2,0.68120002746582,0.685000002384186,0.685000002384186,302,
5/2/2003,8/1/2003,2,0.747200012207031,0.751500010490418,0.746500015258789,2817,
5/2/2003,1/1/2004,3,0.705900013446808,0.712499976158142,0.703499972820282,748,
5/2/2003,11/1/2004,3,0.666899979114533,0.694999992847443,0.6875,10,
5/2/2003,10/1/2004,3,0.660399973392487,0.665499985218048,0.665499985218048,1,
5/2/2003,9/1/2004,3,0.653900027275085,0.658999979496002,0.658999979496002,1,
5/2/2003,8/1/2004,3,0.647899985313416,0,0,0,
5/2/2003,7/1/2004,3,0.643400013446808,0,0,0,
5/2/2003,6/1/2004,3,0.64139997959137,0.642499983310699,0.642499983310699,82,
5/2/2003,5/1/2004,3,0.648400008678436,0.648999989032745,0.648999989032745,1,
5/2/2003,4/1/2004,3,0.667400002479553,0.673500001430512,0.666000008583069,104,
5/2/2003,2/1/2004,3,0.702899992465973,0.709999978542328,0.699999988079071,189,
5/2/2003,12/1/2003,3,0.702899992465973,0.717999994754791,0.698000013828278,2199,
5/2/2003,11/1/2003,3,0.696900010108948,0.702000021934509,0.694999992847443,217,
5/2/2003,10/1/2003,3,0.690900027751923,0.697000026702881,0.689999997615814,709,
5/2/2003,9/1/2003,3,0.684400022029877,0.700200021266937,0.681999981403351,2288,
5/2/2003,8/1/2003,3,0.677900016307831,0.695999979972839,0.675000011920929,2747,
5/2/2003,7/1/2003,3,0.674399971961975,0.695999979972839,0.667999982833862,8813,
5/2/2003,6/1/2003,3,0.679199993610382,0.704999983310699,0.669000029563904,23962,
5/2/2003,3/1/2004,3,0.68639999628067,0.690999984741211,0.685999989509583,529,
5/5/2003,6/1/2005,1,24.2299995422363,0,0,50,
5/5/2003,5/1/2005,1,24.2700004577637,0,0,0,
5/5/2003,3/1/2005,1,24.3500003814697,0,0,50,
5/5/2003,1/1/2005,1,24.4300003051758,0,0,0,
5/5/2003,7/1/2005,1,24.2199993133545,0,0,0,
5/5/2003,11/1/2004,1,24.5200004577637,0,0,0,
5/5/2003,12/1/2008,1,24.2000007629395,0,0,0,
5/5/2003,12/1/2004,1,24.4699993133545,24.2999992370605,24.2000007629395,926,
5/5/2003,8/1/2005,1,24.2199993133545,0,0,0,
5/5/2003,9/1/2005,1,24.2199993133545,0,0,0,
5/5/2003,12/1/2005,1,24.2199993133545,0,0,200,
5/5/2003,12/1/2007,1,24.1800003051758,0,0,200,
5/5/2003,12/1/2009,1,24.2700004577637,0,0,0,
5/5/2003,10/1/2004,1,24.5699996948242,0,0,0,
5/5/2003,2/1/2005,1,24.3899993896484,0,0,0,
5/5/2003,12/1/2006,1,24.1900005340576,0,0,300,
5/5/2003,9/1/2003,1,25.8799991607666,25.8500003814697,25.0499992370605,2909,
5/5/2003,4/1/2005,1,24.3099994659424,0,0,0,
5/5/2003,9/1/2004,1,24.6200008392334,24.3500003814697,24.3500003814697,50,
5/5/2003,6/1/2003,1,26.4899997711182,26.5300006866455,25.5,64682,
5/5/2003,8/1/2003,1,26.0900001525879,26.1499996185303,25.1599998474121,4191,
5/5/2003,10/1/2003,1,25.7000007629395,25.3999996185303,24.9200000762939,615,
5/5/2003,11/1/2003,1,25.5699996948242,25.4500007629395,25,863,
5/5/2003,12/1/2003,1,25.4599990844727,25.3500003814697,24.7999992370605,3076,
5/5/2003,1/1/2004,1,25.3400001525879,25.1499996185303,25.1000003814697,409,
5/5/2003,3/1/2004,1,25.1000003814697,0,0,540,
5/5/2003,4/1/2004,1,24.9799995422363,0,0,486,
5/5/2003,5/1/2004,1,24.8700008392334,0,0,0,
5/5/2003,6/1/2004,1,24.7800006866455,24.6499996185303,24.6399993896484,728,
5/5/2003,2/1/2004,1,25.2199993133545,0,0,531,
5/5/2003,7/1/2003,1,26.2999992370605,26.3500003814697,25.2800006866455,26604,
5/5/2003,7/1/2004,1,24.7199993133545,0,0,0,
5/5/2003,8/1/2004,1,24.6700000762939,0,0,0,
5/5/2003,9/1/2003,2,0.748799979686737,0.745000004768372,0.726499974727631,646,
5/5/2003,10/1/2003,2,0.721800029277802,0,0,61,
5/5/2003,11/1/2003,2,0.707799971103668,0,0,161,
5/5/2003,6/1/2003,2,0.791999995708466,0.795000016689301,0.764999985694885,21187,
5/5/2003,7/1/2003,2,0.784500002861023,0.78600001335144,0.758400022983551,6407,
5/5/2003,12/1/2003,2,0.699999988079071,0.695999979972839,0.682500004768372,256,
5/5/2003,8/1/2003,2,0.770299971103668,0.76800000667572,0.746999979019165,1677,
5/5/2003,1/1/2004,3,0.726100027561188,0.727500021457672,0.712999999523163,424,
5/5/2003,11/1/2004,3,0.683600008487701,0,0,8,
5/5/2003,10/1/2004,3,0.677100002765656,0,0,0,
5/5/2003,9/1/2004,3,0.67059999704361,0,0,0,
5/5/2003,8/1/2004,3,0.664600014686585,0,0,0,
5/5/2003,7/1/2004,3,0.660600006580353,0,0,8,
5/5/2003,6/1/2004,3,0.658599972724915,0.660000026226044,0.660000026226044,1,
5/5/2003,5/1/2004,3,0.665600001811981,0,0,0,
5/5/2003,4/1/2004,3,0.684599995613098,0.685999989509583,0.676400005817413,182,
5/5/2003,2/1/2004,3,0.722100019454956,0.725000023841858,0.712000012397766,245,
5/5/2003,12/1/2003,3,0.72409999370575,0.726000010967255,0.709999978542328,1568,
5/5/2003,11/1/2003,3,0.7185999751091,0.717000007629395,0.704999983310699,67,
5/5/2003,10/1/2003,3,0.713100016117096,0.71450001001358,0.704500019550324,112,
5/5/2003,9/1/2003,3,0.707099974155426,0.708000004291534,0.693000018596649,356,
5/5/2003,8/1/2003,3,0.702099978923798,0.703000009059906,0.685000002384186,670,
5/5/2003,7/1/2003,3,0.700100004673004,0.702000021934509,0.677999973297119,4330,
5/5/2003,6/1/2003,3,0.705099999904633,0.708999991416931,0.676999986171722,19261,
5/5/2003,3/1/2004,3,0.704100012779236,0.704999983310699,0.694999992847443,706,
5/6/2003,6/1/2005,1,23.9200000762939,0,0,0,
5/6/2003,5/1/2005,1,23.9599990844727,0,0,0,
5/6/2003,3/1/2005,1,24.0400009155273,0,0,0,
5/6/2003,1/1/2005,1,24.1200008392334,0,0,0,
5/6/2003,7/1/2005,1,23.9099998474121,0,0,0,
5/6/2003,11/1/2004,1,24.2000007629395,0,0,100,
5/6/2003,12/1/2008,1,23.8899993896484,0,0,0,
5/6/2003,12/1/2004,1,24.1599998474121,24.25,24,1613,
5/6/2003,8/1/2005,1,23.9099998474121,0,0,0,
5/6/2003,9/1/2005,1,23.9099998474121,0,0,0,
5/6/2003,12/1/2005,1,23.9099998474121,0,0,400,
5/6/2003,12/1/2007,1,23.8700008392334,0,0,0,
5/6/2003,12/1/2009,1,23.9500007629395,0,0,0,
5/6/2003,10/1/2004,1,24.2399997711182,24.1000003814697,24.1000003814697,175,
5/6/2003,2/1/2005,1,24.0799999237061,0,0,0,
5/6/2003,12/1/2006,1,23.8799991607666,0,0,0,
5/6/2003,9/1/2003,1,25.3199996948242,25.8099994659424,25.1000003814697,4273,
5/6/2003,4/1/2005,1,24,0,0,0,
5/6/2003,9/1/2004,1,24.2800006866455,0,0,0,
5/6/2003,6/1/2003,1,25.7199993133545,26.5100002288818,25.4599990844727,82880,
5/6/2003,8/1/2003,1,25.4699993133545,26.0400009155273,25.2999992370605,13066,
5/6/2003,10/1/2003,1,25.1700000762939,25.6200008392334,25.0499992370605,2330,
5/6/2003,11/1/2003,1,25.0599994659424,25.4599990844727,25.2099990844727,2177,
5/6/2003,12/1/2003,1,24.9699993133545,25.3199996948242,24.7999992370605,10691,
5/6/2003,1/1/2004,1,24.8700008392334,0,0,2200,
5/6/2003,3/1/2004,1,24.6700000762939,0,0,175,
5/6/2003,4/1/2004,1,24.5699996948242,0,0,210,
5/6/2003,5/1/2004,1,24.4799995422363,0,0,0,
5/6/2003,6/1/2004,1,24.4099998474121,24.5,24.3500003814697,1397,
5/6/2003,2/1/2004,1,24.7700004577637,0,0,185,
5/6/2003,7/1/2003,1,25.6200008392334,26.3099994659424,25.3999996185303,41930,
5/6/2003,7/1/2004,1,24.3600006103516,0,0,0,
5/6/2003,8/1/2004,1,24.3199996948242,0,0,0,
5/6/2003,9/1/2003,2,0.730000019073486,0.745999991893768,0.737999975681305,436,
5/6/2003,10/1/2003,2,0.703999996185303,0,0,160,
5/6/2003,11/1/2003,2,0.690500020980835,0,0,0,
5/6/2003,6/1/2003,2,0.768499970436096,0.797999978065491,0.765999972820282,29368,
5/6/2003,7/1/2003,2,0.762000024318695,0.787000000476837,0.75900000333786,9999,
5/6/2003,12/1/2003,2,0.683000028133392,0,0,60,
5/6/2003,8/1/2003,2,0.749499976634979,0.768999993801117,0.748000025749207,2923,
5/6/2003,1/1/2004,3,0.709699988365173,0.72350001335144,0.708999991416931,196,
5/6/2003,11/1/2004,3,0.670199990272522,0,0,0,
5/6/2003,10/1/2004,3,0.663699984550476,0,0,0,
5/6/2003,9/1/2004,3,0.65719997882843,0,0,0,
5/6/2003,8/1/2004,3,0.651199996471405,0,0,0,
5/6/2003,7/1/2004,3,0.647199988365173,0,0,0,
5/6/2003,6/1/2004,3,0.64520001411438,0,0,25,
5/6/2003,5/1/2004,3,0.651700019836426,0.65750002861023,0.656000018119812,53,
5/6/2003,4/1/2004,3,0.670199990272522,0.682500004768372,0.671999990940094,80,
5/6/2003,2/1/2004,3,0.706200003623962,0.72000002861023,0.70550000667572,349,
5/6/2003,12/1/2003,3,0.706700026988983,0.72000002861023,0.703999996185303,4342,
5/6/2003,11/1/2003,3,0.700699985027313,0.707000017166138,0.695999979972839,296,
5/6/2003,10/1/2003,3,0.694700002670288,0.699999988079071,0.690999984741211,219,
5/6/2003,9/1/2003,3,0.688199996948242,0.704500019550324,0.685999989509583,776,
5/6/2003,8/1/2003,3,0.682699978351593,0.695999979972839,0.680999994277954,3205,
5/6/2003,7/1/2003,3,0.677699983119965,0.699999988079071,0.672999978065491,10020,
5/6/2003,6/1/2003,3,0.677799999713898,0.706200003623962,0.672999978065491,25804,
5/6/2003,3/1/2004,3,0.688700020313263,0.694000005722046,0.6875,729,
5/7/2003,6/1/2005,1,24.1499996185303,24,23.9899997711182,372,
5/7/2003,5/1/2005,1,24.1900005340576,0,0,0,
5/7/2003,3/1/2005,1,24.2700004577637,0,0,0,
5/7/2003,1/1/2005,1,24.3500003814697,0,0,0,
5/7/2003,7/1/2005,1,24.1299991607666,0,0,0,
5/7/2003,11/1/2004,1,24.4500007629395,0,0,0,
5/7/2003,12/1/2008,1,24.1000003814697,0,0,250,
5/7/2003,12/1/2004,1,24.3999996185303,24.2999992370605,24.2999992370605,1925,
5/7/2003,8/1/2005,1,24.1200008392334,0,0,0,
5/7/2003,9/1/2005,1,24.1200008392334,0,0,0,
5/7/2003,12/1/2005,1,24.1200008392334,0,0,1332,
5/7/2003,12/1/2007,1,24.0799999237061,0,0,250,
5/7/2003,12/1/2009,1,24.1499996185303,0,0,0,
5/7/2003,10/1/2004,1,24.5,0,0,0,
5/7/2003,2/1/2005,1,24.3099994659424,0,0,0,
5/7/2003,12/1/2006,1,24.0900001525879,0,0,1132,
5/7/2003,9/1/2003,1,25.7199993133545,25.7000007629395,25.2099990844727,3868,
5/7/2003,4/1/2005,1,24.2299995422363,0,0,0,
5/7/2003,9/1/2004,1,24.5499992370605,0,0,0,
5/7/2003,6/1/2003,1,26.2299995422363,26.3500003814697,25.5,80449,
5/7/2003,8/1/2003,1,25.9099998474121,25.9500007629395,25.25,9618,
5/7/2003,10/1/2003,1,25.5599994659424,25.4500007629395,25.1000003814697,1601,
5/7/2003,11/1/2003,1,25.4300003051758,25.3500003814697,25,372,
5/7/2003,12/1/2003,1,25.3299999237061,25.2999992370605,24.8199996948242,5460,
5/7/2003,1/1/2004,1,25.2199993133545,25,24.7199993133545,465,
5/7/2003,3/1/2004,1,25,0,0,60,
5/7/2003,4/1/2004,1,24.8899993896484,0,0,50,
5/7/2003,5/1/2004,1,24.7900009155273,0,0,0,
5/7/2003,6/1/2004,1,24.7099990844727,24.6000003814697,24.3500003814697,884,
5/7/2003,2/1/2004,1,25.1100006103516,24.9699993133545,24.9699993133545,50,
5/7/2003,7/1/2003,1,26.1200008392334,26.2000007629395,25.3999996185303,46336,
5/7/2003,7/1/2004,1,24.6499996185303,0,0,0,
5/7/2003,8/1/2004,1,24.6000003814697,24.5,24.5,70,
5/7/2003,9/1/2003,2,0.744599997997284,0.737999975681305,0.727999985218048,1550,
5/7/2003,10/1/2003,2,0.720099985599518,0,0,385,
5/7/2003,11/1/2003,2,0.70660001039505,0,0,407,
5/7/2003,6/1/2003,2,0.779600024223328,0.785000026226044,0.763999998569489,26991,
5/7/2003,7/1/2003,2,0.77209997177124,0.773000001907349,0.75789999961853,14389,
5/7/2003,12/1/2003,2,0.699100017547607,0,0,20,
5/7/2003,8/1/2003,2,0.761600017547607,0.762499988079071,0.747300028800964,4451,
5/7/2003,1/1/2004,3,0.72350001335144,0.726000010967255,0.710500001907349,280,
5/7/2003,11/1/2004,3,0.684000015258789,0.681999981403351,0.681999981403351,1,
5/7/2003,10/1/2004,3,0.677500009536743,0,0,0,
5/7/2003,9/1/2004,3,0.671000003814697,0,0,0,
5/7/2003,8/1/2004,3,0.665000021457672,0,0,0,
5/7/2003,7/1/2004,3,0.66100001335144,0,0,0,
5/7/2003,6/1/2004,3,0.658999979496002,0.657000005245209,0.657000005245209,157,
5/7/2003,5/1/2004,3,0.665499985218048,0.667999982833862,0.662500023841858,57,
5/7/2003,4/1/2004,3,0.684000015258789,0.686500012874603,0.674000024795532,86,
5/7/2003,2/1/2004,3,0.72000002861023,0.72299998998642,0.707499980926514,106,
5/7/2003,12/1/2003,3,0.720499992370606,0.722000002861023,0.708000004291534,1379,
5/7/2003,11/1/2003,3,0.71450001001358,0.716000020503998,0.702000021934509,219,
5/7/2003,10/1/2003,3,0.708500027656555,0.707000017166138,0.694999992847443,120,
5/7/2003,9/1/2003,3,0.702000021934509,0.703999996185303,0.689000010490418,1559,
5/7/2003,8/1/2003,3,0.69650000333786,0.698000013828278,0.683000028133392,905,
5/7/2003,7/1/2003,3,0.691999971866608,0.694000005722046,0.675000011920929,12241,
5/7/2003,6/1/2003,3,0.689300000667572,0.694999992847443,0.675000011920929,21161,
5/7/2003,3/1/2004,3,0.702499985694885,0.704999983310699,0.689999997615814,85,
5/8/2003,6/1/2005,1,24.1000003814697,0,0,100,
5/8/2003,5/1/2005,1,24.1399993896484,0,0,0,
5/8/2003,3/1/2005,1,24.2199993133545,0,0,500,
5/8/2003,1/1/2005,1,24.3099994659424,0,0,0,
5/8/2003,7/1/2005,1,24.0799999237061,0,0,100,
5/8/2003,11/1/2004,1,24.4300003051758,0,0,125,
5/8/2003,12/1/2008,1,23.9899997711182,0,0,0,
5/8/2003,12/1/2004,1,24.3700008392334,0,0,2675,
5/8/2003,8/1/2005,1,24.0699996948242,0,0,0,
5/8/2003,9/1/2005,1,24.0599994659424,0,0,0,
5/8/2003,12/1/2005,1,24.0599994659424,0,0,1349,
5/8/2003,12/1/2007,1,23.9699993133545,0,0,0,
5/8/2003,12/1/2009,1,24.0400009155273,24.1499996185303,24.1499996185303,1,
5/8/2003,10/1/2004,1,24.4899997711182,0,0,125,
5/8/2003,2/1/2005,1,24.2600002288818,0,0,0,
5/8/2003,12/1/2006,1,23.9899997711182,0,0,399,
5/8/2003,9/1/2003,1,26.1100006103516,26.3500003814697,25.4899997711182,5153,
5/8/2003,4/1/2005,1,24.1800003051758,0,0,0,
5/8/2003,9/1/2004,1,24.5499992370605,0,0,0,
5/8/2003,6/1/2003,1,26.9799995422363,27.3500003814697,26,114422,
5/8/2003,8/1/2003,1,26.3899993896484,26.6399993896484,25.6700000762939,11229,
5/8/2003,10/1/2003,1,25.8899993896484,26.0100002288818,25.3299999237061,2372,
5/8/2003,11/1/2003,1,25.7199993133545,25.4300003051758,25.2000007629395,653,
5/8/2003,12/1/2003,1,25.5900001525879,25.7800006866455,25.0900001525879,6403,
5/8/2003,1/1/2004,1,25.4400005340576,25.4500007629395,24.9799995422363,1401,
5/8/2003,3/1/2004,1,25.1599998474121,25.2999992370605,25.2999992370605,50,
5/8/2003,4/1/2004,1,25.0200004577637,0,0,300,
5/8/2003,5/1/2004,1,24.8999996185303,0,0,100,
5/8/2003,6/1/2004,1,24.7900009155273,24.8500003814697,24.6499996185303,1472,
5/8/2003,2/1/2004,1,25.2999992370605,0,0,183,
5/8/2003,7/1/2003,1,26.75,27,25.8999996185303,61820,
5/8/2003,7/1/2004,1,24.7000007629395,0,0,150,
5/8/2003,8/1/2004,1,24.6200008392334,0,0,0,
5/8/2003,9/1/2003,2,0.758899986743927,0.763000011444092,0.737299978733063,963,
5/8/2003,10/1/2003,2,0.732900023460388,0,0,329,
5/8/2003,11/1/2003,2,0.717899978160858,0,0,17,
5/8/2003,6/1/2003,2,0.808399975299835,0.819000005722046,0.775499999523163,30531,
5/8/2003,7/1/2003,2,0.795899987220764,0.802500009536743,0.765799999237061,14876,
5/8/2003,12/1/2003,2,0.709399998188019,0,0,5,
5/8/2003,8/1/2003,2,0.779399991035461,0.783500015735626,0.755299985408783,3611,
5/8/2003,1/1/2004,3,0.732599973678589,0.741500020027161,0.72000002861023,571,
5/8/2003,11/1/2004,3,0.685100018978119,0,0,0,
5/8/2003,10/1/2004,3,0.678600013256073,0,0,0,
5/8/2003,9/1/2004,3,0.672100007534027,0,0,0,
5/8/2003,8/1/2004,3,0.666599988937378,0,0,8,
5/8/2003,7/1/2004,3,0.663100004196167,0,0,30,
5/8/2003,6/1/2004,3,0.66159999370575,0,0,22,
5/8/2003,5/1/2004,3,0.668600022792816,0,0,6,
5/8/2003,4/1/2004,3,0.688099980354309,0.700999975204468,0.680999994277954,274,
5/8/2003,2/1/2004,3,0.72759997844696,0.737999975681305,0.717000007629395,148,
5/8/2003,12/1/2003,3,0.730599999427795,0.739000022411346,0.717999994754791,1685,
5/8/2003,11/1/2003,3,0.725600004196167,0.726000010967255,0.711499989032745,122,
5/8/2003,10/1/2003,3,0.720600008964539,0.725000023841858,0.704500019550324,781,
5/8/2003,9/1/2003,3,0.71560001373291,0.725000023841858,0.695699989795685,1994,
5/8/2003,8/1/2003,3,0.712100028991699,0.721000015735626,0.688300013542175,2405,
5/8/2003,7/1/2003,3,0.710099995136261,0.718999981880188,0.683799982070923,11727,
5/8/2003,6/1/2003,3,0.709699988365173,0.722000002861023,0.681800007820129,28495,
5/8/2003,3/1/2004,3,0.708100020885468,0.72000002861023,0.699999988079071,378,
5/9/2003,6/1/2005,1,24.2999992370605,0,0,200,
5/9/2003,5/1/2005,1,24.3400001525879,0,0,0,
5/9/2003,3/1/2005,1,24.4200000762939,0,0,0,
5/9/2003,1/1/2005,1,24.5100002288818,0,0,0,
5/9/2003,7/1/2005,1,24.2800006866455,0,0,200,
5/9/2003,11/1/2004,1,24.6299991607666,0,0,0,
5/9/2003,12/1/2008,1,24.1499996185303,0,0,0,
5/9/2003,12/1/2004,1,24.5699996948242,24.5,24.25,727,
5/9/2003,8/1/2005,1,24.2700004577637,0,0,0,
5/9/2003,9/1/2005,1,24.2600002288818,0,0,0,
5/9/2003,12/1/2005,1,24.2600002288818,24.1000003814697,24.1000003814697,605,
5/9/2003,12/1/2007,1,24.1299991607666,24.0499992370605,24,52,
5/9/2003,12/1/2009,1,24.2000007629395,0,0,0,
5/9/2003,10/1/2004,1,24.6900005340576,0,0,0,
5/9/2003,2/1/2005,1,24.4599990844727,0,0,0,
5/9/2003,12/1/2006,1,24.1900005340576,24.0499992370605,24.0499992370605,1,
5/9/2003,9/1/2003,1,26.4899997711182,26.5,25.8500003814697,6415,
5/9/2003,4/1/2005,1,24.3799991607666,0,0,0,
5/9/2003,9/1/2004,1,24.75,0,0,300,
5/9/2003,6/1/2003,1,27.7199993133545,27.9500007629395,26.8600006103516,92479,
5/9/2003,8/1/2003,1,26.8500003814697,26.9500007629395,26.25,17754,
5/9/2003,10/1/2003,1,26.2099990844727,26.2999992370605,25.6499996185303,1738,
5/9/2003,11/1/2003,1,26.0100002288818,25.8500003814697,25.6599998474121,235,
5/9/2003,12/1/2003,1,25.8600006103516,25.8999996185303,25.4899997711182,4117,
5/9/2003,1/1/2004,1,25.6900005340576,25.6499996185303,25.3299999237061,58,
5/9/2003,3/1/2004,1,25.3899993896484,25.5,25.1599998474121,1853,
5/9/2003,4/1/2004,1,25.2399997711182,25.0200004577637,25.0200004577637,220,
5/9/2003,5/1/2004,1,25.1100006103516,0,0,0,
5/9/2003,6/1/2004,1,24.9899997711182,24.8999996185303,24.8500003814697,1230,
5/9/2003,2/1/2004,1,25.5400009155273,25.3799991607666,25.3799991607666,1,
5/9/2003,7/1/2003,1,27.3299999237061,27.4500007629395,26.6100006103516,72444,
5/9/2003,7/1/2004,1,24.8999996185303,0,0,500,
5/9/2003,8/1/2004,1,24.8199996948242,0,0,0,
5/9/2003,9/1/2003,2,0.771700024604797,0.771000027656555,0.75739997625351,1357,
5/9/2003,10/1/2003,2,0.7432000041008,0.744000017642975,0.740000009536743,697,
5/9/2003,11/1/2003,2,0.7257000207901,0,0,115,
5/9/2003,6/1/2003,2,0.833899974822998,0.836000025272369,0.807399988174439,25922,
5/9/2003,7/1/2003,2,0.817200005054474,0.819999992847443,0.795000016689301,15292,
5/9/2003,12/1/2003,2,0.715200006961823,0,0,181,
5/9/2003,8/1/2003,2,0.796199977397919,0.796999990940094,0.778800010681152,3550,
5/9/2003,1/1/2004,3,0.740299999713898,0.741500020027161,0.735000014305115,197,
5/9/2003,11/1/2004,3,0.688300013542175,0,0,0,
5/9/2003,10/1/2004,3,0.682299971580505,0,0,0,
5/9/2003,9/1/2004,3,0.675800025463104,0,0,0,
5/9/2003,8/1/2004,3,0.670300006866455,0,0,0,
5/9/2003,7/1/2004,3,0.666800022125244,0,0,0,
5/9/2003,6/1/2004,3,0.665300011634827,0,0,125,
5/9/2003,5/1/2004,3,0.672800004482269,0,0,0,
5/9/2003,4/1/2004,3,0.693300008773804,0.697000026702881,0.689999997615814,4,
5/9/2003,2/1/2004,3,0.734799981117249,0.736999988555908,0.728999972343445,81,
5/9/2003,12/1/2003,3,0.738300025463104,0.739000022411346,0.729700028896332,819,
5/9/2003,11/1/2003,3,0.733799993991852,0.735000014305115,0.730000019073486,249,
5/9/2003,10/1/2003,3,0.729300022125244,0.730000019073486,0.727500021457672,42,
5/9/2003,9/1/2003,3,0.724799990653992,0.725000023841858,0.715699970722199,397,
5/9/2003,8/1/2003,3,0.721800029277802,0.726000010967255,0.711499989032745,2142,
5/9/2003,7/1/2003,3,0.719799995422363,0.72350001335144,0.708400011062622,8265,
5/9/2003,6/1/2003,3,0.7189000248909,0.725000023841858,0.706399977207184,18334,
5/9/2003,3/1/2004,3,0.714299976825714,0.717999994754791,0.709999978542328,308,
5/12/2003,6/1/2005,1,24.1100006103516,0,0,0,
5/12/2003,5/1/2005,1,24.1499996185303,0,0,0,
5/12/2003,3/1/2005,1,24.2299995422363,0,0,200,
5/12/2003,1/1/2005,1,24.3199996948242,0,0,0,
5/12/2003,7/1/2005,1,24.0900001525879,0,0,0,
5/12/2003,11/1/2004,1,24.4400005340576,0,0,0,
5/12/2003,12/1/2008,1,23.9799995422363,0,0,0,
5/12/2003,12/1/2004,1,24.3799991607666,24.6000003814697,24.5,1186,
5/12/2003,8/1/2005,1,24.0799999237061,0,0,0,
5/12/2003,9/1/2005,1,24.0699996948242,0,0,0,
5/12/2003,12/1/2005,1,24.0699996948242,24.2999992370605,24.2999992370605,712,
5/12/2003,12/1/2007,1,23.9599990844727,0,0,0,
5/12/2003,12/1/2009,1,24.0300006866455,0,0,0,
5/12/2003,10/1/2004,1,24.5,0,0,100,
5/12/2003,2/1/2005,1,24.2700004577637,0,0,0,
5/12/2003,12/1/2006,1,24,0,0,600,
5/12/2003,9/1/2003,1,26.2800006866455,27,26.2000007629395,7967,
5/12/2003,4/1/2005,1,24.1900005340576,0,0,0,
5/12/2003,9/1/2004,1,24.5599994659424,0,0,425,
5/12/2003,6/1/2003,1,27.3500003814697,28.4500007629394,27.2199993133545,91932,
5/12/2003,8/1/2003,1,26.6399993896484,27.4500007629395,26.5,19919,
5/12/2003,10/1/2003,1,26,26.6000003814697,25.9500007629395,2362,
5/12/2003,11/1/2003,1,25.7999992370605,26.3099994659424,26.0499992370605,1028,
5/12/2003,12/1/2003,1,25.6499996185303,26.2800006866455,25.6000003814697,7597,
5/12/2003,1/1/2004,1,25.4799995422363,25.8400001525879,25.8400001525879,255,
5/12/2003,3/1/2004,1,25.1900005340576,0,0,220,
5/12/2003,4/1/2004,1,25.0499992370605,0,0,150,
5/12/2003,5/1/2004,1,24.9200000762939,0,0,0,
5/12/2003,6/1/2004,1,24.7999992370605,25.2000007629395,24.8500003814697,1877,
5/12/2003,2/1/2004,1,25.3299999237061,25.6900005340576,25.6900005340576,276,
5/12/2003,7/1/2003,1,27.0900001525879,28.0699996948242,27,64636,
5/12/2003,7/1/2004,1,24.7099990844727,0,0,100,
5/12/2003,8/1/2004,1,24.6299991607666,0,0,0,
5/12/2003,9/1/2003,2,0.755599975585938,0.782999992370606,0.763999998569489,1345,
5/12/2003,10/1/2003,2,0.727100014686585,0.753000020980835,0.745999991893768,694,
5/12/2003,11/1/2003,2,0.709100008010864,0,0,75,
5/12/2003,6/1/2003,2,0.814000010490418,0.847000002861023,0.810999989509583,24589,
5/12/2003,7/1/2003,2,0.798099994659424,0.830999970436096,0.796000003814697,12136,
5/12/2003,12/1/2003,2,0.698599994182587,0.717999994754791,0.717999994754791,78,
5/12/2003,8/1/2003,2,0.779100000858307,0.808000028133392,0.778999984264374,4504,
5/12/2003,1/1/2004,3,0.73199999332428,0.75900000333786,0.736000001430512,445,
5/12/2003,11/1/2004,3,0.680000007152557,0.685000002384186,0.685000002384186,1,
5/12/2003,10/1/2004,3,0.674000024795532,0.679000020027161,0.679000020027161,1,
5/12/2003,9/1/2004,3,0.667500019073486,0,0,0,
5/12/2003,8/1/2004,3,0.662000000476837,0.666999995708466,0.666999995708466,1,
5/12/2003,7/1/2004,3,0.658500015735626,0,0,25,
5/12/2003,6/1/2004,3,0.657000005245209,0.676999986171722,0.662000000476837,53,
5/12/2003,5/1/2004,3,0.664499998092651,0.683000028133392,0.668500006198883,6,
5/12/2003,4/1/2004,3,0.685000002384186,0.705999970436096,0.689999997615814,33,
5/12/2003,2/1/2004,3,0.726499974727631,0.750999987125397,0.728999972343445,81,
5/12/2003,12/1/2003,3,0.730000019073486,0.758000016212463,0.73199999332428,3541,
5/12/2003,11/1/2003,3,0.725499987602234,0.753000020980835,0.728999972343445,386,
5/12/2003,10/1/2003,3,0.721000015735626,0.748000025749207,0.725000023841858,348,
5/12/2003,9/1/2003,3,0.716000020503998,0.740000009536743,0.717499971389771,1329,
5/12/2003,8/1/2003,3,0.712499976158142,0.739000022411346,0.712000012397766,4858,
5/12/2003,7/1/2003,3,0.709999978542328,0.74099999666214,0.708000004291534,13370,
5/12/2003,6/1/2003,3,0.708199977874756,0.742999970912933,0.706499993801117,25638,
5/12/2003,3/1/2004,3,0.705999970436096,0.730000019073486,0.708000004291534,310,
5/13/2003,6/1/2005,1,24.3600006103516,0,0,0,
5/13/2003,5/1/2005,1,24.4099998474121,0,0,0,
5/13/2003,3/1/2005,1,24.5100002288818,0,0,0,
5/13/2003,1/1/2005,1,24.6200008392334,0,0,0,
5/13/2003,7/1/2005,1,24.3299999237061,0,0,0,
5/13/2003,11/1/2004,1,24.7700004577637,0,0,0,
5/13/2003,12/1/2008,1,24.1499996185303,0,0,0,
5/13/2003,12/1/2004,1,24.6900005340576,24.5,24.4500007629395,1111,
5/13/2003,8/1/2005,1,24.3099994659424,0,0,0,
5/13/2003,9/1/2005,1,24.2999992370605,0,0,0,
5/13/2003,12/1/2005,1,24.2700004577637,0,0,0,
5/13/2003,12/1/2007,1,24.1499996185303,0,0,0,
5/13/2003,12/1/2009,1,24.2000007629395,0,0,0,
5/13/2003,10/1/2004,1,24.8600006103516,0,0,0,
5/13/2003,2/1/2005,1,24.5599994659424,0,0,0,
5/13/2003,12/1/2006,1,24.2000007629395,24.1499996185303,24.1499996185303,250,
5/13/2003,9/1/2003,1,27.0400009155273,27.0499992370605,26.1200008392334,6221,
5/13/2003,4/1/2005,1,24.4599990844727,0,0,0,
5/13/2003,9/1/2004,1,24.9599990844727,0,0,0,
5/13/2003,6/1/2003,1,28.5,28.5499992370605,27.2600002288818,82522,
5/13/2003,8/1/2003,1,27.5200004577637,27.5,26.5900001525879,14613,
5/13/2003,10/1/2003,1,26.7000007629395,26.5,26.1499996185303,1377,
5/13/2003,11/1/2003,1,26.4599990844727,26.1499996185303,25.9200000762939,1292,
5/13/2003,12/1/2003,1,26.2900009155273,26.2000007629395,25.6499996185303,6550,
5/13/2003,1/1/2004,1,26.1000003814697,25.8999996185303,25.7999992370605,368,
5/13/2003,3/1/2004,1,25.7600002288818,0,0,344,
5/13/2003,4/1/2004,1,25.5900001525879,0,0,350,
5/13/2003,5/1/2004,1,25.4400005340576,0,0,16,
5/13/2003,6/1/2004,1,25.2999992370605,25.0300006866455,24.8999996185303,530,
5/13/2003,2/1/2004,1,25.9300003051758,25.7000007629395,25.6000003814697,583,
5/13/2003,7/1/2003,1,28.0799999237061,28.1499996185303,27.0499992370605,61491,
5/13/2003,7/1/2004,1,25.1800003051758,0,0,22,
5/13/2003,8/1/2004,1,25.0699996948242,0,0,0,
5/13/2003,7/1/2003,2,0.827099978923798,0.828999996185303,0.798900008201599,14339,
5/13/2003,12/1/2003,2,0.723100006580353,0,0,304,
5/13/2003,11/1/2003,2,0.734099984169006,0,0,300,
5/13/2003,10/1/2003,2,0.752099990844727,0.742500007152557,0.734499990940094,255,
5/13/2003,8/1/2003,2,0.806599974632263,0.805000007152557,0.780900001525879,2290,
5/13/2003,6/1/2003,2,0.844500005245209,0.84500002861023,0.813499987125397,22476,
5/13/2003,9/1/2003,2,0.781599998474121,0.783999979496002,0.762799978256226,797,
5/13/2003,6/1/2004,3,0.672699987888336,0,0,35,
5/13/2003,11/1/2004,3,0.693199992179871,0.692499995231628,0.692499995231628,1,
5/13/2003,10/1/2004,3,0.687699973583221,0.686500012874603,0.686500012874603,1,
5/13/2003,9/1/2004,3,0.681699991226196,0.680000007152557,0.680000007152557,1,
5/13/2003,7/1/2004,3,0.673699975013733,0,0,6,
5/13/2003,5/1/2004,3,0.681699991226196,0.671999990940094,0.671999990940094,2,
5/13/2003,4/1/2004,3,0.704200029373169,0.707000017166138,0.697000026702881,79,
5/13/2003,3/1/2004,3,0.727199971675873,0.727999985218048,0.717000007629395,19,
5/13/2003,1/1/2004,3,0.756200015544891,0.754000008106232,0.740000009536743,413,
5/13/2003,12/1/2003,3,0.754700005054474,0.752499997615814,0.736999988555908,1900,
5/13/2003,11/1/2003,3,0.751200020313263,0.746500015258789,0.734499990940094,310,
5/13/2003,10/1/2003,3,0.747699975967407,0.741999983787537,0.729499995708466,214,
5/13/2003,9/1/2003,3,0.74370002746582,0.744000017642975,0.722500026226044,607,
5/13/2003,8/1/2003,3,0.741699993610382,0.741999983787537,0.718999981880188,2355,
5/13/2003,7/1/2003,3,0.741699993610382,0.742999970912933,0.708500027656555,9833,
5/13/2003,6/1/2003,3,0.741800010204315,0.744000017642975,0.708000004291534,17773,
5/13/2003,2/1/2004,3,0.749700009822845,0.749000012874603,0.734499990940094,334,
5/13/2003,8/1/2004,3,0.676699995994568,0,0,3,
5/14/2003,6/1/2005,1,24.5400009155273,0,0,0,
5/14/2003,4/1/2005,1,24.6399993896484,0,0,0,
5/14/2003,2/1/2005,1,24.75,0,0,0,
5/14/2003,1/1/2005,1,24.8099994659424,0,0,0,
5/14/2003,7/1/2005,1,24.5100002288818,0,0,0,
5/14/2003,11/1/2004,1,24.9899997711182,0,0,0,
5/14/2003,12/1/2008,1,24.3299999237061,0,0,0,
5/14/2003,12/1/2004,1,24.8899993896484,24.75,24.6000003814697,997,
5/14/2003,8/1/2005,1,24.4899997711182,0,0,0,
5/14/2003,9/1/2005,1,24.4799995422363,0,0,0,
5/14/2003,12/1/2005,1,24.4500007629395,0,0,1050,
5/14/2003,12/1/2007,1,24.3299999237061,0,0,0,
5/14/2003,12/1/2009,1,24.3799991607666,24.2000007629395,24.2000007629395,1,
5/14/2003,10/1/2004,1,25.1000003814697,0,0,550,
5/14/2003,3/1/2005,1,24.6900005340576,0,0,0,
5/14/2003,12/1/2006,1,24.3799991607666,0,0,0,
5/14/2003,9/1/2003,1,27.5900001525879,27.7000007629395,26.75,11396,
5/14/2003,5/1/2005,1,24.5900001525879,0,0,0,
5/14/2003,9/1/2004,1,25.2099990844727,25.1000003814697,25,766,
5/14/2003,6/1/2003,1,29.1700000762939,29.3500003814697,27.9500007629395,97028,
5/14/2003,8/1/2003,1,28.1800003051758,28.2999992370605,27.25,18698,
5/14/2003,10/1/2003,1,27.1499996185303,27.1499996185303,26.5499992370605,1952,
5/14/2003,11/1/2003,1,26.8700008392334,26.7999992370605,26.25,422,
5/14/2003,12/1/2003,1,26.6700000762939,26.75,26.0799999237061,6782,
5/14/2003,1/1/2004,1,26.4500007629395,26.5,26.0499992370605,249,
5/14/2003,7/1/2004,1,25.4500007629395,25.1000003814697,25.1000003814697,188,
5/14/2003,3/1/2004,1,26.0799999237061,25.6499996185303,25.6000003814697,346,
5/14/2003,4/1/2004,1,25.8999996185303,0,0,155,
5/14/2003,5/1/2004,1,25.7299995422363,0,0,15,
5/14/2003,6/1/2004,1,25.5799999237061,25.5499992370605,25.1499996185303,945,
5/14/2003,2/1/2004,1,26.2600002288818,25.9799995422363,25.9799995422363,40,
5/14/2003,7/1/2003,1,28.7800006866455,28.9799995422363,27.7000007629395,83467,
5/14/2003,8/1/2004,1,25.3299999237061,25,25,1,
5/14/2003,10/1/2003,2,0.764699995517731,0,0,110,
5/14/2003,9/1/2003,2,0.795700013637543,0.795000016689301,0.774999976158142,612,
5/14/2003,12/1/2003,2,0.733699977397919,0,0,45,
5/14/2003,8/1/2003,2,0.823199987411499,0.826499998569489,0.797999978065491,2999,
5/14/2003,7/1/2003,2,0.847699999809265,0.851999998092651,0.813000023365021,14621,
5/14/2003,6/1/2003,2,0.873700022697449,0.876999974250793,0.827000021934509,30680,
5/14/2003,11/1/2003,2,0.745700001716614,0,0,10,
5/14/2003,12/1/2003,3,0.770099997520447,0.769999980926514,0.748499989509583,2837,
5/14/2003,11/1/2004,3,0.705600023269653,0,0,292,
5/14/2003,10/1/2004,3,0.700100004673004,0,0,0,
5/14/2003,9/1/2004,3,0.694100022315979,0,0,0,
5/14/2003,8/1/2004,3,0.689100027084351,0,0,0,
5/14/2003,7/1/2004,3,0.686100006103516,0,0,0,
5/14/2003,6/1/2004,3,0.685599982738495,0,0,50,
5/14/2003,5/1/2004,3,0.694599986076355,0.680000007152557,0.680000007152557,1,
5/14/2003,4/1/2004,3,0.717599987983704,0.701499998569489,0.701499998569489,70,
5/14/2003,3/1/2004,3,0.741100013256073,0.745000004768372,0.724500000476837,290,
5/14/2003,1/1/2004,3,0.771099984645844,0.771000027656555,0.75,337,
5/14/2003,11/1/2003,3,0.766600012779236,0.759999990463257,0.75,594,
5/14/2003,10/1/2003,3,0.763100028038025,0.754000008106232,0.748000025749207,309,
5/14/2003,9/1/2003,3,0.759599983692169,0.761500000953674,0.735000014305115,1159,
5/14/2003,8/1/2003,3,0.758099973201752,0.759999990463257,0.730499982833862,4296,
5/14/2003,7/1/2003,3,0.758599996566772,0.763000011444092,0.726999998092651,12555,
5/14/2003,6/1/2003,3,0.764100015163422,0.76800000667572,0.726000010967255,19140,
5/14/2003,2/1/2004,3,0.764100015163422,0.76800000667572,0.747500002384186,540,
5/15/2003,6/1/2005,1,24.2800006866455,0,0,0,
5/15/2003,4/1/2005,1,24.3799991607666,0,0,0,
5/15/2003,2/1/2005,1,24.4899997711182,0,0,0,
5/15/2003,1/1/2005,1,24.5499992370605,0,0,0,
5/15/2003,7/1/2005,1,24.25,0,0,0,
5/15/2003,11/1/2004,1,24.7299995422363,0,0,0,
5/15/2003,12/1/2008,1,24.0699996948242,0,0,250,
5/15/2003,12/1/2004,1,24.6299991607666,0,0,1925,
5/15/2003,8/1/2005,1,24.2299995422363,0,0,0,
5/15/2003,9/1/2005,1,24.2199993133545,0,0,0,
5/15/2003,12/1/2005,1,24.1900005340576,24.2199993133545,24.2199993133545,254,
5/15/2003,12/1/2007,1,24.0699996948242,0,0,500,
5/15/2003,12/1/2009,1,24.1200008392334,0,0,0,
5/15/2003,10/1/2004,1,24.8400001525879,24.7000007629395,24.7000007629395,7,
5/15/2003,3/1/2005,1,24.4300003051758,0,0,0,
5/15/2003,12/1/2006,1,24.1200008392334,24.3500003814697,24.3500003814697,252,
5/15/2003,9/1/2003,1,27.3099994659424,27.75,27.1700000762939,8080,
5/15/2003,5/1/2005,1,24.3299999237061,0,0,0,
5/15/2003,9/1/2004,1,24.9500007629395,24.9500007629395,24.7999992370605,938,
5/15/2003,6/1/2003,1,28.7399997711182,29.4799995422363,28.5,84178,
5/15/2003,8/1/2003,1,27.8600006103516,28.4500007629394,27.7000007629395,16218,
5/15/2003,10/1/2003,1,26.8899993896484,27.2600002288818,26.9500007629395,2323,
5/15/2003,11/1/2003,1,26.6100006103516,26.9500007629395,26.6700000762939,2605,
5/15/2003,12/1/2003,1,26.4099998474121,26.7999992370605,26.3600006103516,7709,
5/15/2003,1/1/2004,1,26.1900005340576,26.5,26.1800003051758,1125,
5/15/2003,7/1/2004,1,25.1900005340576,25,25,7,
5/15/2003,3/1/2004,1,25.8199996948242,25.9200000762939,25.5499992370605,270,
5/15/2003,4/1/2004,1,25.6399993896484,25.7999992370605,25.3700008392334,341,
5/15/2003,5/1/2004,1,25.4699993133545,25.2000007629395,25.2000007629395,154,
5/15/2003,6/1/2004,1,25.3199996948242,25.6000003814697,25.1000003814697,871,
5/15/2003,2/1/2004,1,26,0,0,648,
5/15/2003,7/1/2003,1,28.4099998474121,29.1000003814697,28.2000007629395,66382,
5/15/2003,8/1/2004,1,25.0699996948242,24.8999996185303,24.8999996185303,7,
5/15/2003,10/1/2003,2,0.758499979972839,0.771000027656555,0.769999980926514,390,
5/15/2003,9/1/2003,2,0.788999974727631,0.800000011920929,0.792999982833862,756,
5/15/2003,12/1/2003,2,0.727500021457672,0,0,190,
5/15/2003,8/1/2003,2,0.816399991512299,0.832000017166138,0.814000010490418,2751,
5/15/2003,7/1/2003,2,0.840399980545044,0.859000027179718,0.836000025272369,11372,
5/15/2003,6/1/2003,2,0.867299973964691,0.88400000333786,0.855000019073486,19944,
5/15/2003,11/1/2003,2,0.739499986171722,0.739000022411346,0.739000022411346,283,
5/15/2003,12/1/2003,3,0.760599970817566,0.773999989032745,0.75900000333786,1543,
5/15/2003,11/1/2004,3,0.696099996566772,0,0,0,
5/15/2003,10/1/2004,3,0.690599977970123,0.701499998569489,0.701499998569489,1,
5/15/2003,9/1/2004,3,0.684599995613098,0,0,0,
5/15/2003,8/1/2004,3,0.67960000038147,0,0,1,
5/15/2003,7/1/2004,3,0.676599979400635,0,0,1,
5/15/2003,6/1/2004,3,0.676599979400635,0,0,1,
5/15/2003,5/1/2004,3,0.685599982738495,0.689000010490418,0.685000002384186,19,
5/15/2003,4/1/2004,3,0.708599984645844,0.72000002861023,0.704999983310699,25,
5/15/2003,3/1/2004,3,0.732100009918213,0.742999970912933,0.730000019073486,150,
5/15/2003,1/1/2004,3,0.762099981307983,0.769999980926514,0.759999990463257,290,
5/15/2003,11/1/2003,3,0.756600022315979,0.768999993801117,0.754999995231628,1876,
5/15/2003,10/1/2003,3,0.752600014209747,0.763999998569489,0.750999987125397,510,
5/15/2003,9/1/2003,3,0.748600006103516,0.762499988079071,0.751999974250793,1896,
5/15/2003,8/1/2003,3,0.746599972248077,0.763000011444092,0.740000009536743,4669,
5/15/2003,7/1/2003,3,0.745100021362305,0.765999972820282,0.740000009536743,10157,
5/15/2003,6/1/2003,3,0.750400006771088,0.772000014781952,0.744000017642975,17722,
5/15/2003,2/1/2004,3,0.755100011825562,0.764999985694885,0.754000008106232,84,
5/16/2003,6/1/2005,1,24.2399997711182,0,0,0,
5/16/2003,4/1/2005,1,24.3400001525879,0,0,0,
5/16/2003,2/1/2005,1,24.4500007629395,24.5100002288818,24.5100002288818,10,
5/16/2003,1/1/2005,1,24.5100002288818,0,0,0,
5/16/2003,7/1/2005,1,24.2099990844727,0,0,0,
5/16/2003,11/1/2004,1,24.6900005340576,0,0,0,
5/16/2003,12/1/2008,1,24.0300006866455,0,0,0,
5/16/2003,12/1/2004,1,24.5900001525879,24.6499996185303,24.6499996185303,490,
5/16/2003,8/1/2005,1,24.1900005340576,0,0,0,
5/16/2003,9/1/2005,1,24.1800003051758,0,0,0,
5/16/2003,12/1/2005,1,24.1499996185303,0,0,200,
5/16/2003,12/1/2007,1,24.0300006866455,0,0,0,
5/16/2003,12/1/2009,1,24.0799999237061,0,0,0,
5/16/2003,10/1/2004,1,24.7999992370605,0,0,0,
5/16/2003,3/1/2005,1,24.3899993896484,0,0,0,
5/16/2003,12/1/2006,1,24.0799999237061,0,0,0,
5/16/2003,9/1/2003,1,27.4899997711182,27.5499992370605,26.9500007629395,7096,
5/16/2003,5/1/2005,1,24.2900009155273,0,0,0,
5/16/2003,9/1/2004,1,24.9099998474121,0,0,0,
5/16/2003,6/1/2003,1,29.1399993896484,29.2000007629395,28.25,57534,
5/16/2003,8/1/2003,1,28.1000003814697,28.1499996185303,27.4300003051758,18841,
5/16/2003,10/1/2003,1,27.0300006866455,27.0699996948242,26.7999992370605,2700,
5/16/2003,11/1/2003,1,26.7099990844727,26.7800006866455,26.5200004577637,1344,
5/16/2003,12/1/2003,1,26.4799995422363,26.5400009155273,26.2399997711182,5329,
5/16/2003,1/1/2004,1,26.2399997711182,26.1900005340576,26.1900005340576,793,
5/16/2003,7/1/2004,1,25.1599998474121,25.1200008392334,25.1200008392334,16,
5/16/2003,3/1/2004,1,25.8299999237061,0,0,1281,
5/16/2003,4/1/2004,1,25.6399993896484,0,0,270,
5/16/2003,5/1/2004,1,25.4599990844727,25.5,25.5,75,
5/16/2003,6/1/2004,1,25.2999992370605,0,0,136,
5/16/2003,2/1/2004,1,26.0300006866455,0,0,95,
5/16/2003,7/1/2003,1,28.75,28.7999992370605,27.9300003051758,60462,
5/16/2003,8/1/2004,1,25.0300006866455,0,0,20,
5/16/2003,10/1/2003,2,0.759899973869324,0.758499979972839,0.755500018596649,66,
5/16/2003,9/1/2003,2,0.792400002479553,0.791000008583069,0.78600001335144,586,
5/16/2003,12/1/2003,2,0.727400004863739,0,0,45,
5/16/2003,8/1/2003,2,0.822399973869324,0.825999975204468,0.808000028133392,2681,
5/16/2003,7/1/2003,2,0.847899973392487,0.851999998092651,0.833000004291534,12020,
5/16/2003,6/1/2003,2,0.879000008106232,0.879999995231628,0.858500003814697,20370,
5/16/2003,11/1/2003,2,0.73989999294281,0,0,50,
5/16/2003,12/1/2003,3,0.764400005340576,0.767000019550324,0.757499992847443,1665,
5/16/2003,11/1/2004,3,0.69489997625351,0,0,0,
5/16/2003,10/1/2004,3,0.689400017261505,0,0,1,
5/16/2003,9/1/2004,3,0.683399975299835,0,0,1,
5/16/2003,8/1/2004,3,0.678900003433228,0,0,1,
5/16/2003,7/1/2004,3,0.676400005817413,0,0,1,
5/16/2003,6/1/2004,3,0.676900029182434,0.683499991893768,0.683499991893768,69,
5/16/2003,5/1/2004,3,0.68639999628067,0.692499995231628,0.682500004768372,22,
5/16/2003,4/1/2004,3,0.70990002155304,0.714999973773956,0.709999978542328,15,
5/16/2003,3/1/2004,3,0.734399974346161,0.739000022411346,0.734000027179718,355,
5/16/2003,1/1/2004,3,0.765399992465973,0.768999993801117,0.759999990463257,513,
5/16/2003,11/1/2003,3,0.760399997234345,0.763000011444092,0.759999990463257,730,
5/16/2003,10/1/2003,3,0.756399989128113,0.75900000333786,0.749000012874603,396,
5/16/2003,9/1/2003,3,0.752399981021881,0.754999995231628,0.745500028133392,1543,
5/16/2003,8/1/2003,3,0.750400006771088,0.753000020980835,0.741100013256073,2379,
5/16/2003,7/1/2003,3,0.750400006771088,0.754000008106232,0.737500011920929,10217,
5/16/2003,6/1/2003,3,0.755599975585938,0.763000011444092,0.742999970912933,15059,
5/16/2003,2/1/2004,3,0.75789999961853,0.762499988079071,0.754000008106232,493,
5/19/2003,6/1/2005,1,23.9799995422363,24.3500003814697,24.3500003814697,400,
5/19/2003,4/1/2005,1,24.0799999237061,0,0,0,
5/19/2003,2/1/2005,1,24.1900005340576,0,0,0,
5/19/2003,1/1/2005,1,24.25,24.5699996948242,24.5200004577637,33,
5/19/2003,7/1/2005,1,23.9500007629395,0,0,0,
5/19/2003,11/1/2004,1,24.4300003051758,24.75,24.75,38,
5/19/2003,12/1/2008,1,23.7700004577637,0,0,0,
5/19/2003,12/1/2004,1,24.3299999237061,24.7000007629395,24.6000003814697,545,
5/19/2003,8/1/2005,1,23.9300003051758,0,0,0,
5/19/2003,9/1/2005,1,23.9200000762939,0,0,0,
5/19/2003,12/1/2005,1,23.8899993896484,24.2999992370605,24.2999992370605,25,
5/19/2003,12/1/2007,1,23.7700004577637,0,0,0,
5/19/2003,12/1/2009,1,23.8199996948242,0,0,0,
5/19/2003,10/1/2004,1,24.5300006866455,24.8600006103516,24.8600006103516,40,
5/19/2003,3/1/2005,1,24.1299991607666,0,0,0,
5/19/2003,12/1/2006,1,23.8199996948242,0,0,0,
5/19/2003,9/1/2003,1,27.0699996948242,27.7000007629395,26.8500003814697,5888,
5/19/2003,5/1/2005,1,24.0300006866455,0,0,0,
5/19/2003,9/1/2004,1,24.6299991607666,24.9699993133545,24.9699993133545,38,
5/19/2003,6/1/2003,1,28.8299999237061,29.4799995422363,28.5200004577637,73843,
5/19/2003,8/1/2003,1,27.6399993896484,28.3299999237061,27.3999996185303,16642,
5/19/2003,10/1/2003,1,26.6399993896484,27.1299991607666,26.9699993133545,2093,
5/19/2003,11/1/2003,1,26.3299999237061,26.7800006866455,26.3999996185303,1427,
5/19/2003,12/1/2003,1,26.1200008392334,27.7099990844727,26,5135,
5/19/2003,1/1/2004,1,25.8899993896484,26.2199993133545,25.8999996185303,1725,
5/19/2003,7/1/2004,1,24.8600006103516,25.2099990844727,25.2099990844727,39,
5/19/2003,3/1/2004,1,25.4899997711182,25.8400001525879,25.8400001525879,67,
5/19/2003,4/1/2004,1,25.3099994659424,25.6599998474121,25.6599998474121,44,
5/19/2003,5/1/2004,1,25.1399993896484,25.4899997711182,25.4899997711182,137,
5/19/2003,6/1/2004,1,24.9899997711182,25.3400001525879,25.25,713,
5/19/2003,2/1/2004,1,25.6800003051758,26.0799999237061,26.0799999237061,480,
5/19/2003,7/1/2003,1,28.2900009155273,29.0499992370605,28,89322,
5/19/2003,8/1/2004,1,24.7399997711182,25.0900001525879,25.0900001525879,39,
5/19/2003,12/1/2003,2,0.717999994754791,0,0,75,
5/19/2003,11/1/2003,2,0.729499995708466,0,0,29,
5/19/2003,4/1/2004,2,0.784500002861023,0,0,0,
5/19/2003,3/1/2004,2,0.719500005245209,0,0,0,
5/19/2003,2/1/2004,2,0.712999999523163,0,0,0,
5/19/2003,10/1/2003,2,0.748499989509583,0.763999998569489,0.759999990463257,41,
5/19/2003,6/1/2003,2,0.853900015354157,0.88400000333786,0.847000002861023,19089,
5/19/2003,9/1/2003,2,0.778500020503998,0.796000003814697,0.779999971389771,725,
5/19/2003,8/1/2003,2,0.805999994277954,0.829999983310699,0.800000011920929,2549,
5/19/2003,7/1/2003,2,0.826499998569489,0.855000019073486,0.819999992847443,11844,
5/19/2003,1/1/2004,2,0.715499997138977,0,0,0,
5/19/2003,1/1/2004,3,0.750999987125397,0.772000014781952,0.750999987125397,576,
5/19/2003,11/1/2004,3,0.684499979019165,0,0,0,
5/19/2003,10/1/2004,3,0.679000020027161,0,0,0,
5/19/2003,9/1/2004,3,0.672999978065491,0,0,0,
5/19/2003,8/1/2004,3,0.668500006198883,0,0,0,
5/19/2003,7/1/2004,3,0.666000008583069,0,0,0,
5/19/2003,6/1/2004,3,0.666499972343445,0,0,115,
5/19/2003,5/1/2004,3,0.675999999046326,0.693499982357025,0.681500017642975,98,
5/19/2003,4/1/2004,3,0.699000000953674,0.717000007629395,0.702000021934509,10,
5/19/2003,2/1/2004,3,0.744499981403351,0.764999985694885,0.745999991893768,418,
5/19/2003,12/1/2003,3,0.749499976634979,0.778800010681152,0.75,2652,
5/19/2003,11/1/2003,3,0.745000004768372,0.772800028324127,0.748000025749207,1379,
5/19/2003,10/1/2003,3,0.740000009536743,0.766799986362457,0.747500002384186,765,
5/19/2003,9/1/2003,3,0.735000014305115,0.760800004005432,0.735000014305115,784,
5/19/2003,8/1/2003,3,0.731500029563904,0.757499992847443,0.730000019073486,2324,
5/19/2003,7/1/2003,3,0.728999972343445,0.759500026702881,0.726999998092651,13467,
5/19/2003,6/1/2003,3,0.729200005531311,0.764999985694885,0.726999998092651,16994,
5/19/2003,3/1/2004,3,0.722500026226044,0.741500020027161,0.725000023841858,33,
5/20/2003,6/1/2005,1,23.9899997711182,24.2000007629395,24.1000003814697,550,
5/20/2003,4/1/2005,1,24.0900001525879,24.2999992370605,24.2999992370605,50,
5/20/2003,2/1/2005,1,24.1900005340576,0,0,0,
5/20/2003,1/1/2005,1,24.25,0,0,0,
5/20/2003,7/1/2005,1,23.9599990844727,0,0,0,
5/20/2003,11/1/2004,1,24.4200000762939,0,0,0,
5/20/2003,12/1/2008,1,23.7800006866455,0,0,0,
5/20/2003,12/1/2004,1,24.3199996948242,24.5499992370605,24.5,916,
5/20/2003,8/1/2005,1,23.9400005340576,0,0,0,
5/20/2003,9/1/2005,1,23.9300003051758,0,0,0,
5/20/2003,12/1/2005,1,23.8999996185303,0,0,1050,
5/20/2003,12/1/2007,1,23.7800006866455,0,0,0,
5/20/2003,12/1/2009,1,23.8299999237061,0,0,0,
5/20/2003,10/1/2004,1,24.5200004577637,0,0,0,
5/20/2003,3/1/2005,1,24.1399993896484,0,0,0,
5/20/2003,12/1/2006,1,23.8299999237061,0,0,850,
5/20/2003,9/1/2003,1,27.0799999237061,27.25,26.8999996185303,7758,
5/20/2003,5/1/2005,1,24.0400009155273,0,0,150,
5/20/2003,9/1/2004,1,24.6200008392334,0,0,100,
5/20/2003,6/1/2003,1,29.2800006866455,29.4500007629395,28.5100002288818,60671,
5/20/2003,8/1/2003,1,27.6599998474121,27.8199996948242,27.3500003814697,22373,
5/20/2003,10/1/2003,1,26.6399993896484,26.6000003814697,26.5200004577637,2545,
5/20/2003,11/1/2003,1,26.3199996948242,26.4099998474121,26.4099998474121,967,
5/20/2003,12/1/2003,1,26.1100006103516,26.3500003814697,26,4161,
5/20/2003,1/1/2004,1,25.8799991607666,0,0,641,
5/20/2003,7/1/2004,1,24.8500003814697,24.8999996185303,24.8999996185303,470,
5/20/2003,3/1/2004,1,25.4799995422363,0,0,0,
5/20/2003,4/1/2004,1,25.2999992370605,0,0,110,
5/20/2003,5/1/2004,1,25.1299991607666,0,0,0,
5/20/2003,6/1/2004,1,24.9799995422363,25.1499996185303,24.7999992370605,180,
5/20/2003,2/1/2004,1,25.6700000762939,25.6499996185303,25.6000003814697,264,
5/20/2003,7/1/2003,1,28.4099998474121,28.6499996185303,28.0200004577637,95459,
5/20/2003,8/1/2004,1,24.7299995422363,0,0,250,
5/20/2003,12/1/2003,2,0.719900012016296,0.717999994754791,0.71450001001358,51,
5/20/2003,11/1/2003,2,0.731899976730347,0.735000014305115,0.735000014305115,60,
5/20/2003,4/1/2004,2,0.791400015354157,0,0,0,
5/20/2003,3/1/2004,2,0.726400017738342,0,0,0,
5/20/2003,2/1/2004,2,0.719399988651276,0,0,0,
5/20/2003,10/1/2003,2,0.751900017261505,0.742999970912933,0.742999970912933,97,
5/20/2003,6/1/2003,2,0.850199997425079,0.862999975681305,0.832499980926514,21388,
5/20/2003,9/1/2003,2,0.782400012016296,0.777999997138977,0.773999989032745,1284,
5/20/2003,8/1/2003,2,0.808899998664856,0.811999976634979,0.801500022411346,3957,
5/20/2003,7/1/2003,2,0.826900005340576,0.834999978542328,0.814999997615814,12824,
5/20/2003,1/1/2004,2,0.717400014400482,0,0,0,
5/20/2003,1/1/2004,3,0.755100011825562,0.75900000333786,0.745999991893768,354,
5/20/2003,11/1/2004,3,0.693599998950958,0.694500029087067,0.693000018596649,11,
5/20/2003,10/1/2004,3,0.687600016593933,0.689000010490418,0.689000010490418,11,
5/20/2003,9/1/2004,3,0.681100010871887,0.683000028133392,0.681999981403351,10,
5/20/2003,8/1/2004,3,0.675599992275238,0.67849999666214,0.676500022411346,65,
5/20/2003,7/1/2004,3,0.672599971294403,0.675999999046326,0.670000016689301,84,
5/20/2003,6/1/2004,3,0.672599971294403,0.676500022411346,0.66949999332428,139,
5/20/2003,5/1/2004,3,0.682099997997284,0.684000015258789,0.675999999046326,17,
5/20/2003,4/1/2004,3,0.704599976539612,0.709999978542328,0.699000000953674,93,
5/20/2003,2/1/2004,3,0.749100029468536,0.754999995231628,0.739499986171722,319,
5/20/2003,12/1/2003,3,0.753099977970123,0.756500005722046,0.744499981403351,1091,
5/20/2003,11/1/2003,3,0.748099982738495,0.754999995231628,0.740000009536743,133,
5/20/2003,10/1/2003,3,0.743099987506866,0.748000025749207,0.735000014305115,404,
5/20/2003,9/1/2003,3,0.738099992275238,0.742999970912933,0.730000019073486,1205,
5/20/2003,8/1/2003,3,0.734099984169006,0.737999975681305,0.722000002861023,2402,
5/20/2003,7/1/2003,3,0.731100022792816,0.735000014305115,0.717000007629395,12415,
5/20/2003,6/1/2003,3,0.73309999704361,0.737999975681305,0.717499971389771,15511,
5/20/2003,3/1/2004,3,0.72759997844696,0.732999980449677,0.72000002861023,168,
5/21/2003,8/1/2005,1,24.2000007629395,0,0,0,
5/21/2003,6/1/2005,1,24.25,0,0,0,
5/21/2003,4/1/2005,1,24.3500003814697,0,0,0,
5/21/2003,3/1/2005,1,24.3999996185303,0,0,0,
5/21/2003,9/1/2005,1,24.1900005340576,0,0,0,
5/21/2003,1/1/2005,1,24.5100002288818,0,0,0,
5/21/2003,12/1/2007,1,24.0400009155273,0,0,0,
5/21/2003,2/1/2005,1,24.4500007629395,0,0,0,
5/21/2003,10/1/2005,1,24.1800003051758,0,0,0,
5/21/2003,11/1/2005,1,24.1700000762939,0,0,0,
5/21/2003,12/1/2005,1,24.1599998474121,24.2199993133545,24.2000007629395,406,
5/21/2003,12/1/2009,1,24.0900001525879,0,0,0,
5/21/2003,12/1/2006,1,24.0900001525879,0,0,0,
5/21/2003,12/1/2008,1,24.0400009155273,0,0,50,
5/21/2003,12/1/2004,1,24.5799999237061,24.5699996948242,24.5699996948242,650,
5/21/2003,5/1/2005,1,24.2999992370605,0,0,0,
5/21/2003,6/1/2006,1,24.1200008392334,0,0,0,
5/21/2003,10/1/2003,1,27.0300006866455,27.2000007629395,26.6599998474121,2746,
5/21/2003,7/1/2005,1,24.2199993133545,0,0,0,
5/21/2003,11/1/2004,1,24.6800003051758,0,0,0,
5/21/2003,7/1/2003,1,29.0300006866455,29.6000003814697,28.2999992370605,101803,
5/21/2003,9/1/2003,1,27.5100002288818,27.8999996185303,27.0100002288818,10746,
5/21/2003,11/1/2003,1,26.6900005340576,26.9500007629395,26.3500003814697,1599,
5/21/2003,12/1/2003,1,26.4599990844727,26.7600002288818,26.1499996185303,7691,
5/21/2003,1/1/2004,1,26.2199993133545,26.2999992370605,26.2999992370605,785,
5/21/2003,2/1/2004,1,26,0,0,148,
5/21/2003,3/1/2004,1,25.7900009155273,25.9500007629395,25.9500007629395,88,
5/21/2003,9/1/2004,1,24.8899993896484,0,0,0,
5/21/2003,5/1/2004,1,25.3999996185303,0,0,0,
5/21/2003,6/1/2004,1,25.25,25.4200000762939,25.1700000762939,1368,
5/21/2003,7/1/2004,1,25.1200008392334,0,0,22,
5/21/2003,8/1/2004,1,25,0,0,0,
5/21/2003,4/1/2004,1,25.5799999237061,0,0,168,
5/21/2003,8/1/2003,1,28.1499996185303,28.6000003814697,27.6399993896484,36641,
5/21/2003,10/1/2004,1,24.7800006866455,0,0,0,
5/21/2003,1/1/2004,2,0.726899981498718,0,0,1,
5/21/2003,11/1/2003,2,0.743399977684021,0,0,185,
5/21/2003,4/1/2004,2,0.800899982452393,0,0,1,
5/21/2003,2/1/2004,2,0.728900015354157,0,0,1,
5/21/2003,12/1/2003,2,0.729900002479553,0.731000006198883,0.725000023841858,173,
5/21/2003,9/1/2003,2,0.798900008201599,0.799000024795532,0.782400012016296,606,
5/21/2003,6/1/2003,2,0.868300020694733,0.871999979019165,0.839999973773956,22332,
5/21/2003,8/1/2003,2,0.827400028705597,0.829999983310699,0.808099985122681,4815,
5/21/2003,7/1/2003,2,0.845399975776672,0.850000023841858,0.819999992847443,18582,
5/21/2003,3/1/2004,2,0.735899984836578,0,0,1,
5/21/2003,10/1/2003,2,0.765900015830994,0.763999998569489,0.763999998569489,262,
5/21/2003,2/1/2004,3,0.758800029754639,0.762499988079071,0.753000020980835,562,
5/21/2003,11/1/2004,3,0.698300004005432,0,0,22,
5/21/2003,10/1/2004,3,0.692799985408783,0,0,0,
5/21/2003,9/1/2004,3,0.686299979686737,0,0,0,
5/21/2003,8/1/2004,3,0.681299984455109,0,0,0,
5/21/2003,7/1/2004,3,0.678300023078918,0,0,0,
5/21/2003,6/1/2004,3,0.678300023078918,0.681999981403351,0.681999981403351,289,
5/21/2003,5/1/2004,3,0.688799977302551,0.695999979972839,0.695999979972839,8,
5/21/2003,3/1/2004,3,0.736299991607666,0.744000017642975,0.73199999332428,218,
5/21/2003,1/1/2004,3,0.76529997587204,0.769999980926514,0.757000029087067,548,
5/21/2003,12/1/2003,3,0.763800024986267,0.769999980926514,0.755999982357025,2354,
5/21/2003,11/1/2003,3,0.759299993515015,0.763499975204468,0.753000020980835,375,
5/21/2003,10/1/2003,3,0.754800021648407,0.754000008106232,0.745500028133392,306,
5/21/2003,9/1/2003,3,0.750299990177155,0.759999990463257,0.740000009536743,739,
5/21/2003,8/1/2003,3,0.746800005435944,0.754499971866608,0.732500016689301,2505,
5/21/2003,7/1/2003,3,0.744799971580505,0.755999982357025,0.730000019073486,11897,
5/21/2003,6/1/2003,3,0.747500002384186,0.75900000333786,0.732999980449677,14070,
5/21/2003,4/1/2004,3,0.712300002574921,0.717999994754791,0.709500014781952,144,
5/22/2003,8/1/2005,1,24.0599994659424,0,0,0,
5/22/2003,6/1/2005,1,24.1100006103516,0,0,0,
5/22/2003,4/1/2005,1,24.2099990844727,0,0,0,
5/22/2003,3/1/2005,1,24.2600002288818,0,0,0,
5/22/2003,9/1/2005,1,24.0499992370605,0,0,0,
5/22/2003,1/1/2005,1,24.3700008392334,0,0,0,
5/22/2003,12/1/2007,1,23.9599990844727,0,0,500,
5/22/2003,2/1/2005,1,24.3099994659424,0,0,0,
5/22/2003,10/1/2005,1,24.0400009155273,0,0,500,
5/22/2003,11/1/2005,1,24.0300006866455,0,0,0,
5/22/2003,12/1/2005,1,24.0200004577637,24.2000007629395,24.1200008392334,256,
5/22/2003,12/1/2009,1,24.0100002288818,0,0,100,
5/22/2003,12/1/2006,1,24.0100002288818,0,0,0,
5/22/2003,12/1/2008,1,23.9599990844727,0,0,150,
5/22/2003,12/1/2004,1,24.4400005340576,24.25,24.25,701,
5/22/2003,5/1/2005,1,24.1599998474121,0,0,0,
5/22/2003,6/1/2006,1,24.0100002288818,0,0,0,
5/22/2003,10/1/2003,1,26.8799991607666,27.0200004577637,26.75,2071,
5/22/2003,7/1/2005,1,24.0799999237061,0,0,0,
5/22/2003,11/1/2004,1,24.5400009155273,0,0,0,
5/22/2003,7/1/2003,1,28.8500003814697,29.0400009155273,28.3799991607666,69157,
5/22/2003,9/1/2003,1,27.3500003814697,27.5100002288818,27,12285,
5/22/2003,11/1/2003,1,26.5400009155273,26.7000007629395,26.5499992370605,1077,
5/22/2003,12/1/2003,1,26.3199996948242,26.4699993133545,26.0699996948242,5054,
5/22/2003,1/1/2004,1,26.0799999237061,0,0,50,
5/22/2003,2/1/2004,1,25.8600006103516,0,0,10,
5/22/2003,3/1/2004,1,25.6499996185303,25.6900005340576,25.5,298,
5/22/2003,9/1/2004,1,24.75,0,0,0,
5/22/2003,5/1/2004,1,25.2600002288818,0,0,379,
5/22/2003,6/1/2004,1,25.1100006103516,25.1000003814697,25.1000003814697,1005,
5/22/2003,7/1/2004,1,24.9799995422363,0,0,0,
5/22/2003,8/1/2004,1,24.8600006103516,0,0,0,
5/22/2003,4/1/2004,1,25.4400005340576,0,0,24,
5/22/2003,8/1/2003,1,27.9799995422363,28.1599998474121,27.5,27857,
5/22/2003,10/1/2004,1,24.6399993896484,0,0,0,
5/22/2003,1/1/2004,2,0.720099985599518,0.72350001335144,0.72000002861023,6,
5/22/2003,11/1/2003,2,0.737100005149841,0,0,396,
5/22/2003,4/1/2004,2,0.79610002040863,0.797500014305115,0.797500014305115,3,
5/22/2003,2/1/2004,2,0.723100006580353,0.730000019073486,0.725499987602234,5,
5/22/2003,12/1/2003,2,0.723100006580353,0.730000019073486,0.730000019073486,167,
5/22/2003,9/1/2003,2,0.796599984169006,0.802999973297119,0.782999992370606,1870,
5/22/2003,6/1/2003,2,0.893199980258942,0.894999980926514,0.852999985218048,25361,
5/22/2003,8/1/2003,2,0.829599976539612,0.829999983310699,0.813000023365021,4637,
5/22/2003,7/1/2003,2,0.854600012302399,0.859000027179718,0.828999996185303,20677,
5/22/2003,3/1/2004,2,0.731100022792816,0.732500016689301,0.732500016689301,3,
5/22/2003,10/1/2003,2,0.76010000705719,0.763000011444092,0.763000011444092,649,
5/22/2003,2/1/2004,3,0.753400027751923,0.757000029087067,0.75,231,
5/22/2003,11/1/2004,3,0.692900002002716,0,0,0,
5/22/2003,10/1/2004,3,0.687399983406067,0,0,0,
5/22/2003,9/1/2004,3,0.680899977684021,0,0,25,
5/22/2003,8/1/2004,3,0.675899982452393,0,0,0,
5/22/2003,7/1/2004,3,0.672900021076202,0.679499983787537,0.679499983787537,2,
5/22/2003,6/1/2004,3,0.672900021076202,0.679499983787537,0.670499980449677,30,
5/22/2003,5/1/2004,3,0.683399975299835,0.689999997615814,0.680999994277954,12,
5/22/2003,3/1/2004,3,0.73089998960495,0.735000014305115,0.728500008583069,135,
5/22/2003,1/1/2004,3,0.759899973869324,0.763000011444092,0.754999995231628,278,
5/22/2003,12/1/2003,3,0.758400022983551,0.765100002288818,0.752499997615814,1053,
5/22/2003,11/1/2003,3,0.753899991512299,0.757000029087067,0.749000012874603,375,
5/22/2003,10/1/2003,3,0.749400019645691,0.753000020980835,0.745000004768372,161,
5/22/2003,9/1/2003,3,0.744899988174439,0.748700022697449,0.736999988555908,1104,
5/22/2003,8/1/2003,3,0.741400003433228,0.747699975967407,0.732999980449677,2295,
5/22/2003,7/1/2003,3,0.73989999294281,0.746200025081635,0.726000010967255,9749,
5/22/2003,6/1/2003,3,0.74370002746582,0.750999987125397,0.727999985218048,13323,
5/22/2003,4/1/2004,3,0.706900000572205,0.709999978542328,0.704500019550324,32,
5/23/2003,8/1/2005,1,24.1499996185303,0,0,0,
5/23/2003,6/1/2005,1,24.2000007629395,0,0,0,
5/23/2003,4/1/2005,1,24.2999992370605,0,0,0,
5/23/2003,3/1/2005,1,24.3500003814697,0,0,0,
5/23/2003,9/1/2005,1,24.1399993896484,0,0,0,
5/23/2003,1/1/2005,1,24.4599990844727,0,0,125,
5/23/2003,12/1/2007,1,24.0499992370605,24.0599994659424,24.0599994659424,60,
5/23/2003,2/1/2005,1,24.3999996185303,0,0,0,
5/23/2003,10/1/2005,1,24.1299991607666,0,0,0,
5/23/2003,11/1/2005,1,24.1200008392334,0,0,0,
5/23/2003,12/1/2005,1,24.1100006103516,24.1200008392334,24.0499992370605,428,
5/23/2003,12/1/2009,1,24.1000003814697,0,0,0,
5/23/2003,12/1/2006,1,24.1000003814697,0,0,0,
5/23/2003,12/1/2008,1,24.0499992370605,0,0,0,
5/23/2003,12/1/2004,1,24.5300006866455,24.6000003814697,24.6000003814697,176,
5/23/2003,5/1/2005,1,24.25,0,0,0,
5/23/2003,6/1/2006,1,24.1000003814697,0,0,0,
5/23/2003,10/1/2003,1,27.0699996948242,27.2299995422363,26.8999996185303,1535,
5/23/2003,7/1/2005,1,24.1700000762939,0,0,0,
5/23/2003,11/1/2004,1,24.6299991607666,0,0,0,
5/23/2003,7/1/2003,1,29.1599998474121,29.4500007629395,28.75,43787,
5/23/2003,9/1/2003,1,27.5599994659424,27.75,27.2999992370605,5762,
5/23/2003,11/1/2003,1,26.7000007629395,26.8500003814697,26.5799999237061,484,
5/23/2003,12/1/2003,1,26.4599990844727,26.6000003814697,26.3400001525879,2130,
5/23/2003,1/1/2004,1,26.2000007629395,26.25,26.25,789,
5/23/2003,2/1/2004,1,25.9699993133545,0,0,385,
5/23/2003,3/1/2004,1,25.75,25.7800006866455,25.6499996185303,180,
5/23/2003,9/1/2004,1,24.8400001525879,0,0,175,
5/23/2003,5/1/2004,1,25.3500003814697,0,0,131,
5/23/2003,6/1/2004,1,25.2000007629395,25.25,25.2000007629395,347,
5/23/2003,7/1/2004,1,25.0699996948242,0,0,0,
5/23/2003,8/1/2004,1,24.9500007629395,0,0,0,
5/23/2003,4/1/2004,1,25.5300006866455,0,0,86,
5/23/2003,8/1/2003,1,28.25,28.4899997711182,27.9099998474121,14021,
5/23/2003,10/1/2004,1,24.7299995422363,0,0,0,
5/23/2003,1/1/2004,2,0.718299984931946,0,0,0,
5/23/2003,11/1/2003,2,0.735300004482269,0,0,0,
5/23/2003,4/1/2004,2,0.794300019741058,0,0,0,
5/23/2003,2/1/2004,2,0.721300005912781,0,0,0,
5/23/2003,12/1/2003,2,0.721300005912781,0,0,0,
5/23/2003,9/1/2003,2,0.796299993991852,0.805000007152557,0.797999978065491,904,
5/23/2003,6/1/2003,2,0.906499981880188,0.912500023841858,0.888000011444092,19906,
5/23/2003,8/1/2003,2,0.830299973487854,0.839999973773956,0.827899992465973,3890,
5/23/2003,7/1/2003,2,0.857299983501434,0.866500020027161,0.852500021457672,15982,
5/23/2003,3/1/2004,2,0.729300022125244,0,0,0,
5/23/2003,10/1/2003,2,0.758800029754639,0,0,77,
5/23/2003,2/1/2004,3,0.754599988460541,0.759999990463257,0.754000008106232,295,
5/23/2003,11/1/2004,3,0.692600011825562,0,0,0,
5/23/2003,10/1/2004,3,0.687099993228912,0.690500020980835,0.690500020980835,5,
5/23/2003,9/1/2004,3,0.680599987506866,0.685000002384186,0.685000002384186,5,
5/23/2003,8/1/2004,3,0.675599992275238,0.679000020027161,0.679000020027161,6,
5/23/2003,7/1/2004,3,0.672599971294403,0.675999999046326,0.675999999046326,5,
5/23/2003,6/1/2004,3,0.672599971294403,0.675499975681305,0.675499975681305,35,
5/23/2003,5/1/2004,3,0.683099985122681,0.689999997615814,0.689999997615814,1,
5/23/2003,3/1/2004,3,0.731100022792816,0.736000001430512,0.732999980449677,215,
5/23/2003,1/1/2004,3,0.761600017547607,0.76800000667572,0.763000011444092,258,
5/23/2003,12/1/2003,3,0.76010000705719,0.76800000667572,0.760999977588654,758,
5/23/2003,11/1/2003,3,0.755599975585938,0.759999990463257,0.75900000333786,216,
5/23/2003,10/1/2003,3,0.75110000371933,0.755500018596649,0.753000020980835,45,
5/23/2003,9/1/2003,3,0.746599972248077,0.751500010490418,0.745999991893768,802,
5/23/2003,8/1/2003,3,0.743600010871887,0.751500010490418,0.742999970912933,1908,
5/23/2003,7/1/2003,3,0.74210000038147,0.749499976634979,0.737500011920929,9790,
5/23/2003,6/1/2003,3,0.744000017642975,0.753499984741211,0.741999983787537,9982,
5/23/2003,4/1/2004,3,0.70660001039505,0.712499976158142,0.708999991416931,172,
5/27/2003,8/1/2005,1,24.1100006103516,0,0,0,
5/27/2003,6/1/2005,1,24.1800003051758,24.2999992370605,24.2999992370605,75,
5/27/2003,4/1/2005,1,24.2800006866455,0,0,0,
5/27/2003,3/1/2005,1,24.3299999237061,0,0,0,
5/27/2003,9/1/2005,1,24.1000003814697,0,0,0,
5/27/2003,1/1/2005,1,24.4400005340576,0,0,0,
5/27/2003,12/1/2007,1,24,0,0,0,
5/27/2003,2/1/2005,1,24.3799991607666,0,0,0,
5/27/2003,10/1/2005,1,24.0900001525879,0,0,0,
5/27/2003,11/1/2005,1,24.0799999237061,0,0,0,
5/27/2003,12/1/2005,1,24.0699996948242,24.1200008392334,24.1100006103516,1056,
5/27/2003,12/1/2009,1,24.0499992370605,0,0,0,
5/27/2003,12/1/2006,1,24.0499992370605,0,0,0,
5/27/2003,12/1/2008,1,24,0,0,0,
5/27/2003,12/1/2004,1,24.5100002288818,24.5499992370605,24.3099994659424,600,
5/27/2003,5/1/2005,1,24.2299995422363,0,0,0,
5/27/2003,6/1/2006,1,24.0499992370605,0,0,1000,
5/27/2003,10/1/2003,1,27.2099990844727,27.5,26.7999992370605,2255,
5/27/2003,7/1/2005,1,24.1399993896484,0,0,0,
5/27/2003,11/1/2004,1,24.6100006103516,0,0,0,
5/27/2003,7/1/2003,1,29.3500003814697,29.6299991607666,28.5499992370605,82032,
5/27/2003,9/1/2003,1,27.7000007629395,27.9899997711182,27.1700000762939,6815,
5/27/2003,11/1/2003,1,26.8099994659424,26.6200008392334,26.5,1265,
5/27/2003,12/1/2003,1,26.5499992370605,26.8099994659424,26.1499996185303,4761,
5/27/2003,1/1/2004,1,26.25,26.4200000762939,26.3299999237061,189,
5/27/2003,2/1/2004,1,25.9899997711182,26.0900001525879,26.0900001525879,103,
5/27/2003,3/1/2004,1,25.7600002288818,25.9500007629395,25.6000003814697,1496,
5/27/2003,9/1/2004,1,24.8199996948242,0,0,0,
5/27/2003,5/1/2004,1,25.3400001525879,25.6000003814697,25.6000003814697,162,
5/27/2003,6/1/2004,1,25.1800003051758,25.3500003814697,25,829,
5/27/2003,7/1/2004,1,25.0499992370605,25.25,24.8999996185303,72,
5/27/2003,8/1/2004,1,24.9300003051758,0,0,0,
5/27/2003,4/1/2004,1,25.5300006866455,0,0,0,
5/27/2003,8/1/2003,1,28.3899993896484,28.7000007629395,27.75,25700,
5/27/2003,10/1/2004,1,24.7099990844727,24.7299995422363,24.7299995422363,25,
5/27/2003,1/1/2004,2,0.724399983882904,0,0,710,
5/27/2003,11/1/2003,2,0.740400016307831,0.732500016689301,0.732500016689301,30,
5/27/2003,4/1/2004,2,0.800899982452393,0,0,660,
5/27/2003,2/1/2004,2,0.72790002822876,0,0,0,
5/27/2003,12/1/2003,2,0.727400004863739,0.717999994754791,0.717999994754791,40,
5/27/2003,9/1/2003,2,0.799399971961975,0,0,1251,
5/27/2003,6/1/2003,2,0.89520001411438,0.913999974727631,0.873000025749207,24644,
5/27/2003,8/1/2003,2,0.82940000295639,0.838500022888184,0.817499995231628,4158,
5/27/2003,7/1/2003,2,0.851400017738342,0.866699993610382,0.836000025272369,20552,
5/27/2003,3/1/2004,2,0.735899984836578,0,0,0,
5/27/2003,10/1/2003,2,0.763400018215179,0.769999980926514,0.769999980926514,203,
5/27/2003,2/1/2004,3,0.757300019264221,0.764999985694885,0.749499976634979,61,
5/27/2003,11/1/2004,3,0.6942999958992,0,0,0,
5/27/2003,10/1/2004,3,0.688799977302551,0,0,0,
5/27/2003,9/1/2004,3,0.682299971580505,0,0,115,
5/27/2003,8/1/2004,3,0.677799999713898,0,0,0,
5/27/2003,7/1/2004,3,0.675300002098084,0,0,0,
5/27/2003,6/1/2004,3,0.675300002098084,0,0,115,
5/27/2003,5/1/2004,3,0.685800015926361,0.688000023365021,0.683000028133392,5,
5/27/2003,3/1/2004,3,0.733799993991852,0.742999970912933,0.726000010967255,197,
5/27/2003,1/1/2004,3,0.764299988746643,0.773000001907349,0.755999982357025,109,
5/27/2003,12/1/2003,3,0.762799978256226,0.769999980926514,0.754999995231628,1154,
5/27/2003,11/1/2003,3,0.758300006389618,0.764999985694885,0.750500023365021,868,
5/27/2003,10/1/2003,3,0.753799974918366,0.759999990463257,0.745999991893768,249,
5/27/2003,9/1/2003,3,0.749300003051758,0.754999995231628,0.738499999046326,1197,
5/27/2003,8/1/2003,3,0.746299982070923,0.754000008106232,0.735000014305115,7182,
5/27/2003,7/1/2003,3,0.743300020694733,0.750999987125397,0.730499982833862,19417,
5/27/2003,6/1/2003,3,0.745999991893768,0.754999995231628,0.731500029563904,19700,
5/27/2003,4/1/2004,3,0.709299981594086,0.714999973773956,0.712000012397766,280,
5/28/2003,8/1/2005,1,23.6700000762939,0,0,0,
5/28/2003,6/1/2005,1,23.7399997711182,0,0,1,
5/28/2003,4/1/2005,1,23.8400001525879,0,0,0,
5/28/2003,3/1/2005,1,23.8899993896484,0,0,0,
5/28/2003,9/1/2005,1,23.6599998474121,0,0,0,
5/28/2003,1/1/2005,1,24,0,0,1,
5/28/2003,12/1/2007,1,23.5599994659424,0,0,0,
5/28/2003,2/1/2005,1,23.9400005340576,0,0,0,
5/28/2003,10/1/2005,1,23.6499996185303,0,0,0,
5/28/2003,11/1/2005,1,23.6399993896484,0,0,0,
5/28/2003,12/1/2005,1,23.6299991607666,23.8999996185303,23.8999996185303,80,
5/28/2003,12/1/2009,1,23.6100006103516,0,0,0,
5/28/2003,12/1/2006,1,23.6100006103516,0,0,0,
5/28/2003,12/1/2008,1,23.5599994659424,0,0,0,
5/28/2003,12/1/2004,1,24.0699996948242,24.3500003814697,24.25,1002,
5/28/2003,5/1/2005,1,23.7900009155273,0,0,0,
5/28/2003,6/1/2006,1,23.6100006103516,0,0,0,
5/28/2003,10/1/2003,1,26.6299991607666,27.2000007629395,26.75,2909,
5/28/2003,7/1/2005,1,23.7000007629395,0,0,0,
5/28/2003,11/1/2004,1,24.1599998474121,0,0,0,
5/28/2003,7/1/2003,1,28.5799999237061,29.3199996948242,28.4699993133545,60401,
5/28/2003,9/1/2003,1,27.0400009155273,27.7000007629395,27.0499992370605,8448,
5/28/2003,11/1/2003,1,26.2700004577637,26.8199996948242,26.5699996948242,1773,
5/28/2003,12/1/2003,1,26.0200004577637,26.5499992370605,26.1000003814697,6541,
5/28/2003,1/1/2004,1,25.7399997711182,26.1000003814697,26.1000003814697,392,
5/28/2003,2/1/2004,1,25.4899997711182,25.6499996185303,25.6499996185303,203,
5/28/2003,3/1/2004,1,25.2700004577637,25.5300006866455,25.5300006866455,535,
5/28/2003,9/1/2004,1,24.3500003814697,0,0,300,
5/28/2003,5/1/2004,1,24.8700008392334,25.1499996185303,25.1499996185303,7,
5/28/2003,6/1/2004,1,24.7099990844727,25.0599994659424,24.9500007629395,581,
5/28/2003,7/1/2004,1,24.5799999237061,0,0,0,
5/28/2003,8/1/2004,1,24.4599990844727,0,0,0,
5/28/2003,4/1/2004,1,25.0599994659424,25.3500003814697,25.2999992370605,130,
5/28/2003,8/1/2003,1,27.6499996185303,28.3999996185303,27.6000003814697,25834,
5/28/2003,10/1/2004,1,24.25,0,0,0,
5/28/2003,1/1/2004,2,0.716899991035461,0,0,500,
5/28/2003,11/1/2003,2,0.732400000095367,0,0,124,
5/28/2003,4/1/2004,2,0.79339998960495,0.800000011920929,0.800000011920929,502,
5/28/2003,2/1/2004,2,0.720399975776672,0,0,0,
5/28/2003,12/1/2003,2,0.719900012016296,0.715499997138977,0.715499997138977,71,
5/28/2003,9/1/2003,2,0.791400015354157,0.794000029563904,0.787999987602234,915,
5/28/2003,6/1/2003,2,0.878000020980835,0.894999980926514,0.875,20825,
5/28/2003,8/1/2003,2,0.820900022983551,0.828499972820282,0.818000018596649,5330,
5/28/2003,7/1/2003,2,0.840900003910065,0.851000010967255,0.837999999523163,18770,
5/28/2003,3/1/2004,2,0.728399991989136,0,0,0,
5/28/2003,10/1/2003,2,0.755400002002716,0.762499988079071,0.752499997615814,185,
5/28/2003,2/1/2004,3,0.745599985122681,0.755999982357025,0.749499976634979,95,
5/28/2003,11/1/2004,3,0.685599982738495,0,0,4,
5/28/2003,10/1/2004,3,0.680100023746491,0,0,4,
5/28/2003,9/1/2004,3,0.673600018024445,0,0,4,
5/28/2003,8/1/2004,3,0.669099986553192,0,0,4,
5/28/2003,7/1/2004,3,0.666599988937378,0,0,5,
5/28/2003,6/1/2004,3,0.666599988937378,0.675000011920929,0.675000011920929,12,
5/28/2003,5/1/2004,3,0.676599979400635,0.685000002384186,0.685000002384186,5,
5/28/2003,3/1/2004,3,0.723599970340729,0.73199999332428,0.728999972343445,573,
5/28/2003,1/1/2004,3,0.751600027084351,0.760999977588654,0.756500005722046,199,
5/28/2003,12/1/2003,3,0.749599993228912,0.759500026702881,0.754499971866608,1428,
5/28/2003,11/1/2003,3,0.744599997997284,0.754000008106232,0.749499976634979,151,
5/28/2003,10/1/2003,3,0.739600002765656,0.748000025749207,0.744499981403351,72,
5/28/2003,9/1/2003,3,0.734600007534027,0.744000017642975,0.736000001430512,1629,
5/28/2003,8/1/2003,3,0.730099976062775,0.745000004768372,0.727999985218048,2791,
5/28/2003,7/1/2003,3,0.726100027561188,0.741699993610382,0.723999977111816,15609,
5/28/2003,6/1/2003,3,0.729600012302399,0.745999991893768,0.727999985218048,14441,
5/28/2003,4/1/2004,3,0.699599981307983,0.708999991416931,0.704999983310699,21,
5/29/2003,8/1/2005,1,23.7700004577637,0,0,0,
5/29/2003,6/1/2005,1,23.8400001525879,0,0,75,
5/29/2003,4/1/2005,1,23.9400005340576,0,0,0,
5/29/2003,3/1/2005,1,23.9899997711182,0,0,0,
5/29/2003,9/1/2005,1,23.7600002288818,0,0,0,
5/29/2003,1/1/2005,1,24.1000003814697,24.0200004577637,24.0200004577637,2,
5/29/2003,12/1/2007,1,23.6900005340576,24,23.8999996185303,119,
5/29/2003,2/1/2005,1,24.0400009155273,0,0,0,
5/29/2003,10/1/2005,1,23.75,0,0,0,
5/29/2003,11/1/2005,1,23.7399997711182,0,0,0,
5/29/2003,12/1/2005,1,23.7299995422363,0,0,850,
5/29/2003,12/1/2009,1,23.75,24,23.9500007629395,100,
5/29/2003,12/1/2006,1,23.7099990844727,23.8999996185303,23.8999996185303,50,
5/29/2003,12/1/2008,1,23.6900005340576,24,23.8999996185303,110,
5/29/2003,12/1/2004,1,24.1700000762939,24.3999996185303,24.3999996185303,1152,
5/29/2003,5/1/2005,1,23.8899993896484,0,0,0,
5/29/2003,6/1/2006,1,23.7099990844727,0,0,650,
5/29/2003,10/1/2003,1,26.9300003051758,27.1499996185303,26.5200004577637,3753,
5/29/2003,7/1/2005,1,23.7999992370605,0,0,0,
5/29/2003,11/1/2004,1,24.2600002288818,0,0,0,
5/29/2003,7/1/2003,1,29.1000003814697,29.3799991607666,28.2700004577637,90655,
5/29/2003,9/1/2003,1,27.3799991607666,27.6000003814697,26.7999992370605,15724,
5/29/2003,11/1/2003,1,26.5400009155273,26.75,26.1200008392334,2452,
5/29/2003,12/1/2003,1,26.2600002288818,26.5,25.8999996185303,6253,
5/29/2003,1/1/2004,1,25.9599990844727,26.1499996185303,25.6700000762939,774,
5/29/2003,2/1/2004,1,25.6900005340576,25.8999996185303,25.3799991607666,107,
5/29/2003,3/1/2004,1,25.4500007629395,25.6499996185303,25.2700004577637,1572,
5/29/2003,9/1/2004,1,24.4699993133545,0,0,0,
5/29/2003,5/1/2004,1,25.0200004577637,0,0,225,
5/29/2003,6/1/2004,1,24.8500003814697,25.0300006866455,25,460,
5/29/2003,7/1/2004,1,24.7099990844727,24.7999992370605,24.7999992370605,250,
5/29/2003,8/1/2004,1,24.5900001525879,0,0,100,
5/29/2003,4/1/2004,1,25.2199993133545,25.4500007629395,25.0499992370605,510,
5/29/2003,8/1/2003,1,28.0900001525879,28.3600006103516,27.3600006103516,41933,
5/29/2003,10/1/2004,1,24.3600006103516,0,0,0,
5/29/2003,1/1/2004,2,0.718800008296967,0.736000001430512,0.736000001430512,1,
5/29/2003,11/1/2003,2,0.735300004482269,0.727999985218048,0.727999985218048,248,
5/29/2003,4/1/2004,2,0.795300006866455,0,0,0,
5/29/2003,2/1/2004,2,0.722299993038178,0,0,0,
5/29/2003,12/1/2003,2,0.721300005912781,0.732500016689301,0.732500016689301,1026,
5/29/2003,9/1/2003,2,0.797299981117249,0.804000020027161,0.785399973392487,2375,
5/29/2003,6/1/2003,2,0.861500024795532,0.887000024318695,0.85699999332428,20389,
5/29/2003,8/1/2003,2,0.826300024986267,0.837999999523163,0.811500012874603,7694,
5/29/2003,7/1/2003,2,0.846300005912781,0.859000027179718,0.825999975204468,28791,
5/29/2003,3/1/2004,2,0.730300009250641,0,0,0,
5/29/2003,10/1/2003,2,0.759299993515015,0.75330001115799,0.748000025749207,328,
5/29/2003,2/1/2004,3,0.755500018596649,0.763499975204468,0.739000022411346,206,
5/29/2003,11/1/2004,3,0.690500020980835,0,0,0,
5/29/2003,10/1/2004,3,0.685000002384186,0,0,5,
5/29/2003,9/1/2004,3,0.679000020027161,0,0,5,
5/29/2003,8/1/2004,3,0.674499988555908,0,0,0,
5/29/2003,7/1/2004,3,0.672500014305115,0.677999973297119,0.675000011920929,2,
5/29/2003,6/1/2004,3,0.672500014305115,0.679000020027161,0.675000011920929,109,
5/29/2003,5/1/2004,3,0.683499991893768,0.690999984741211,0.671599984169006,10,
5/29/2003,3/1/2004,3,0.732500016689301,0.739499986171722,0.7185999751091,713,
5/29/2003,1/1/2004,3,0.762499988079071,0.769999980926514,0.745000004768372,383,
5/29/2003,12/1/2003,3,0.761500000953674,0.76800000667572,0.742200016975403,2997,
5/29/2003,11/1/2003,3,0.757499992847443,0.758000016212463,0.737999975681305,320,
5/29/2003,10/1/2003,3,0.753499984741211,0.762499988079071,0.736500024795532,841,
5/29/2003,9/1/2003,3,0.75,0.754999995231628,0.723999977111816,2824,
5/29/2003,8/1/2003,3,0.747500002384186,0.754000008106232,0.72000002861023,7219,
5/29/2003,7/1/2003,3,0.745500028133392,0.754000008106232,0.713500022888184,35739,
5/29/2003,6/1/2003,3,0.746500015258789,0.754999995231628,0.72000002861023,13312,
5/29/2003,4/1/2004,3,0.707499980926514,0.712000012397766,0.694599986076355,30,
5/30/2003,8/1/2005,1,24.0699996948242,0,0,0,
5/30/2003,6/1/2005,1,24.1399993896484,0,0,0,
5/30/2003,4/1/2005,1,24.2399997711182,0,0,0,
5/30/2003,3/1/2005,1,24.2900009155273,0,0,0,
5/30/2003,9/1/2005,1,24.0599994659424,0,0,0,
5/30/2003,1/1/2005,1,24.3999996185303,0,0,100,
5/30/2003,12/1/2007,1,23.9899997711182,0,0,0,
5/30/2003,2/1/2005,1,24.3400001525879,0,0,0,
5/30/2003,10/1/2005,1,24.0499992370605,0,0,0,
5/30/2003,11/1/2005,1,24.0400009155273,0,0,0,
5/30/2003,12/1/2005,1,24.0300006866455,24.0200004577637,23.8199996948242,284,
5/30/2003,12/1/2009,1,24.0499992370605,23.8500003814697,23.8500003814697,30,
5/30/2003,12/1/2006,1,24.0100002288818,0,0,0,
5/30/2003,12/1/2008,1,23.9899997711182,0,0,0,
5/30/2003,12/1/2004,1,24.4699993133545,24.25,24.2000007629395,867,
5/30/2003,5/1/2005,1,24.1900005340576,0,0,0,
5/30/2003,6/1/2006,1,24.0100002288818,0,0,0,
5/30/2003,10/1/2003,1,27.2800006866455,27.2999992370605,27,3963,
5/30/2003,7/1/2005,1,24.1000003814697,0,0,0,
5/30/2003,11/1/2004,1,24.5599994659424,0,0,100,
5/30/2003,7/1/2003,1,29.5599994659424,29.6499996185303,29.0200004577637,64261,
5/30/2003,9/1/2003,1,27.75,27.7999992370605,27.3600006103516,14603,
5/30/2003,11/1/2003,1,26.8899993896484,26.8199996948242,26.6499996185303,1211,
5/30/2003,12/1/2003,1,26.6000003814697,26.5400009155273,26.3500003814697,4688,
5/30/2003,1/1/2004,1,26.2999992370605,26.1900005340576,26.1000003814697,1607,
5/30/2003,2/1/2004,1,26.0200004577637,25.8899993896484,25.7999992370605,226,
5/30/2003,3/1/2004,1,25.7800006866455,25.6000003814697,25.5,292,
5/30/2003,9/1/2004,1,24.7800006866455,0,0,25,
5/30/2003,5/1/2004,1,25.3299999237061,0,0,10,
5/30/2003,6/1/2004,1,25.1599998474121,24.9500007629395,24.8999996185303,1120,
5/30/2003,7/1/2004,1,25.0200004577637,0,0,200,
5/30/2003,8/1/2004,1,24.8999996185303,0,0,0,
5/30/2003,4/1/2004,1,25.5400009155273,0,0,265,
5/30/2003,8/1/2003,1,28.4899997711182,28.5499992370605,28.0799999237061,29782,
5/30/2003,10/1/2004,1,24.6700000762939,0,0,100,
5/30/2003,1/1/2004,2,0.734000027179718,0.727999985218048,0.727999985218048,171,
5/30/2003,11/1/2003,2,0.751999974250793,0,0,560,
5/30/2003,4/1/2004,2,0.806999981403351,0,0,50,
5/30/2003,2/1/2004,2,0.736999988555908,0.735000014305115,0.735000014305115,51,
5/30/2003,12/1/2003,2,0.737500011920929,0,0,250,
5/30/2003,9/1/2003,2,0.815500020980835,0.816999971866608,0.801999986171722,4553,
5/30/2003,6/1/2003,2,0.867699980735779,0.874000012874603,0.855000019073486,13264,
5/30/2003,8/1/2003,2,0.838500022888184,0.841000020503998,0.830999970436096,8373,
5/30/2003,7/1/2003,2,0.852999985218048,0.857999980449677,0.84500002861023,27579,
5/30/2003,3/1/2004,2,0.744000017642975,0,0,50,
5/30/2003,10/1/2003,2,0.77649998664856,0,0,840,
5/30/2003,2/1/2004,3,0.760699987411499,0.759999990463257,0.755500018596649,57,
5/30/2003,11/1/2004,3,0.695200026035309,0,0,0,
5/30/2003,10/1/2004,3,0.68970000743866,0,0,0,
5/30/2003,9/1/2004,3,0.683700025081635,0,0,100,
5/30/2003,8/1/2004,3,0.679199993610382,0,0,0,
5/30/2003,7/1/2004,3,0.677200019359589,0,0,0,
5/30/2003,6/1/2004,3,0.677200019359589,0.675000011920929,0.675000011920929,351,
5/30/2003,5/1/2004,3,0.688199996948242,0.690999984741211,0.685999989509583,2,
5/30/2003,3/1/2004,3,0.737200021743774,0.736999988555908,0.732500016689301,67,
5/30/2003,1/1/2004,3,0.767700016498566,0.765999972820282,0.760999977588654,261,
5/30/2003,12/1/2003,3,0.766200006008148,0.764999985694885,0.758000016212463,744,
5/30/2003,11/1/2003,3,0.762199997901917,0.760999977588654,0.757000029087067,60,
5/30/2003,10/1/2003,3,0.758199989795685,0.758000016212463,0.753499984741211,83,
5/30/2003,9/1/2003,3,0.754199981689453,0.754000008106232,0.742500007152557,2052,
5/30/2003,8/1/2003,3,0.751200020313263,0.751999974250793,0.742999970912933,4462,
5/30/2003,7/1/2003,3,0.748199999332428,0.750999987125397,0.736000001430512,22428,
5/30/2003,6/1/2003,3,0.754199981689453,0.762000024318695,0.744000017642975,9091,
5/30/2003,4/1/2004,3,0.712199985980988,0.712000012397766,0.709999978542328,9,
6/2/2003,6/1/2005,1,24.3700008392334,0,0,0,
6/2/2003,5/1/2005,1,24.4300003051758,0,0,0,
6/2/2003,4/1/2005,1,24.4899997711182,0,0,0,
6/2/2003,3/1/2005,1,24.5499992370605,0,0,0,
6/2/2003,8/1/2005,1,24.2999992370605,0,0,0,
6/2/2003,1/1/2005,1,24.6800003051758,0,0,0,
6/2/2003,12/1/2007,1,24.1900005340576,0,0,0,
6/2/2003,2/1/2005,1,24.6100006103516,0,0,0,
6/2/2003,10/1/2005,1,24.2800006866455,0,0,0,
6/2/2003,11/1/2005,1,24.2700004577637,0,0,0,
6/2/2003,12/1/2005,1,24.2600002288818,0,0,0,
6/2/2003,12/1/2009,1,24.2000007629395,0,0,0,
6/2/2003,12/1/2006,1,24.2399997711182,0,0,0,
6/2/2003,12/1/2008,1,24.1599998474121,0,0,0,
6/2/2003,12/1/2004,1,24.7700004577637,24.5,24.3799991607666,354,
6/2/2003,7/1/2005,1,24.3299999237061,0,0,0,
6/2/2003,6/1/2006,1,24.2399997711182,0,0,0,
6/2/2003,9/1/2003,1,28.6700000762939,28.7000007629395,27.6599998474121,21139,
6/2/2003,9/1/2005,1,24.2900009155273,0,0,0,
6/2/2003,11/1/2004,1,24.8899993896484,0,0,0,
6/2/2003,8/1/2003,1,29.5900001525879,29.6499996185303,28.5900001525879,49026,
6/2/2003,10/1/2003,1,28.0699996948242,28.1000003814697,27.4500007629395,6163,
6/2/2003,11/1/2003,1,27.6000003814697,27.5,27.0499992370605,1770,
6/2/2003,12/1/2003,1,27.2399997711182,27.1499996185303,26.6000003814697,8366,
6/2/2003,1/1/2004,1,26.8899993896484,26.7999992370605,26.5,1658,
6/2/2003,2/1/2004,1,26.5599994659424,26.3999996185303,26,1171,
6/2/2003,3/1/2004,1,26.2800006866455,26.1000003814697,26,576,
6/2/2003,4/1/2004,1,26,25.75,25.7000007629395,139,
6/2/2003,5/1/2004,1,25.7600002288818,25.5,25.4500007629395,5,
6/2/2003,6/1/2004,1,25.5599994659424,25.2999992370605,25.1000003814697,2105,
6/2/2003,7/1/2004,1,25.4099998474121,0,0,2,
6/2/2003,8/1/2004,1,25.2800006866455,25,25,37,
6/2/2003,10/1/2004,1,25.0200004577637,0,0,0,
6/2/2003,7/1/2003,1,30.7099990844727,30.8400001525879,29.4899997711182,90954,
6/2/2003,9/1/2004,1,25.1499996185303,0,0,150,
6/2/2003,11/1/2003,2,0.771700024604797,0.764999985694885,0.764999985694885,25,
6/2/2003,4/1/2004,2,0.819700002670288,0,0,102,
6/2/2003,3/1/2004,2,0.759199976921082,0,0,102,
6/2/2003,2/1/2004,2,0.753199994564056,0.754499971866608,0.754499971866608,1,
6/2/2003,12/1/2003,2,0.755699992179871,0.75,0.75,13,
6/2/2003,10/1/2003,2,0.797699987888336,0.791999995708466,0.778999984264374,443,
6/2/2003,9/1/2003,2,0.840200006961823,0.842999994754791,0.816999971866608,1536,
6/2/2003,8/1/2003,2,0.869199991226196,0.870999991893768,0.841099977493286,8979,
6/2/2003,7/1/2003,2,0.886699974536896,0.888999998569489,0.855000019073486,28382,
6/2/2003,1/1/2004,2,0.751200020313263,0,0,1,
6/2/2003,10/1/2004,3,0.690699994564056,0,0,0,
6/2/2003,11/1/2004,3,0.695699989795685,0,0,0,
6/2/2003,9/1/2004,3,0.685199975967407,0,0,0,
6/2/2003,8/1/2004,3,0.68120002746582,0,0,0,
6/2/2003,7/1/2004,3,0.679700016975403,0,0,0,
6/2/2003,6/1/2004,3,0.6807000041008,0,0,270,
6/2/2003,5/1/2004,3,0.693199992179871,0.699999988079071,0.694999992847443,24,
6/2/2003,4/1/2004,3,0.719200015068054,0.728999972343445,0.722000002861023,8,
6/2/2003,2/1/2004,3,0.771700024604797,0.779999971389771,0.763999998569489,104,
6/2/2003,1/1/2004,3,0.780200004577637,0.78600001335144,0.772499978542328,171,
6/2/2003,12/1/2003,3,0.779699981212616,0.78600001335144,0.753499984741211,2414,
6/2/2003,11/1/2003,3,0.777199983596802,0.785000026226044,0.76800000667572,270,
6/2/2003,10/1/2003,3,0.774699985980988,0.779999971389771,0.762000024318695,790,
6/2/2003,9/1/2003,3,0.771700024604797,0.777999997138977,0.758000016212463,2060,
6/2/2003,8/1/2003,3,0.769699990749359,0.777499973773956,0.755999982357025,6444,
6/2/2003,7/1/2003,3,0.765900015830994,0.77649998664856,0.748600006103516,23588,
6/2/2003,12/1/2004,3,0.70169997215271,0,0,0,
6/2/2003,3/1/2004,3,0.746200025081635,0.754000008106232,0.737999975681305,444,
6/3/2003,6/1/2005,1,24.1499996185303,0,0,0,
6/3/2003,5/1/2005,1,24.2099990844727,0,0,0,
6/3/2003,4/1/2005,1,24.2700004577637,0,0,0,
6/3/2003,3/1/2005,1,24.3299999237061,0,0,0,
6/3/2003,8/1/2005,1,24.0799999237061,0,0,0,
6/3/2003,1/1/2005,1,24.4599990844727,0,0,0,
6/3/2003,12/1/2007,1,23.9699993133545,23.9400005340576,23.9400005340576,30,
6/3/2003,2/1/2005,1,24.3899993896484,0,0,0,
6/3/2003,10/1/2005,1,24.0599994659424,0,0,0,
6/3/2003,11/1/2005,1,24.0499992370605,0,0,0,
6/3/2003,12/1/2005,1,24.0400009155273,0,0,0,
6/3/2003,12/1/2009,1,23.9799995422363,0,0,0,
6/3/2003,12/1/2006,1,24.0200004577637,0,0,0,
6/3/2003,12/1/2008,1,23.9400005340576,0,0,0,
6/3/2003,12/1/2004,1,24.5499992370605,24.5699996948242,24.3999996185303,1781,
6/3/2003,7/1/2005,1,24.1100006103516,0,0,0,
6/3/2003,6/1/2006,1,24.0200004577637,0,0,0,
6/3/2003,9/1/2003,1,28.6499996185303,28.7000007629395,28.3500003814697,15522,
6/3/2003,9/1/2005,1,24.0699996948242,0,0,0,
6/3/2003,11/1/2004,1,24.6800003051758,0,0,0,
6/3/2003,8/1/2003,1,29.5,29.6800003051758,29.2800006866455,34757,
6/3/2003,10/1/2003,1,28.0499992370605,28.1000003814697,27.8500003814697,2828,
6/3/2003,11/1/2003,1,27.5699996948242,27.5499992370605,27.3500003814697,1538,
6/3/2003,12/1/2003,1,27.2000007629395,27.2000007629395,26.9500007629395,8116,
6/3/2003,1/1/2004,1,26.8199996948242,26.75,26.6499996185303,821,
6/3/2003,2/1/2004,1,26.4599990844727,26.3999996185303,26.3199996948242,687,
6/3/2003,3/1/2004,1,26.1499996185303,26.0799999237061,26,1525,
6/3/2003,4/1/2004,1,25.8600006103516,25.7999992370605,25.7999992370605,520,
6/3/2003,5/1/2004,1,25.6100006103516,25.4500007629395,25.4500007629395,450,
6/3/2003,6/1/2004,1,25.3999996185303,0,0,210,
6/3/2003,7/1/2004,1,25.2399997711182,25.1000003814697,25.1000003814697,90,
6/3/2003,8/1/2004,1,25.1000003814697,0,0,0,
6/3/2003,10/1/2004,1,24.8199996948242,0,0,0,
6/3/2003,7/1/2003,1,30.6700000762939,30.8600006103516,30.3299999237061,58998,
6/3/2003,9/1/2004,1,24.9599990844727,0,0,0,
6/3/2003,11/1/2003,2,0.768400013446808,0.764999985694885,0.764999985694885,33,
6/3/2003,4/1/2004,2,0.813399970531464,0,0,0,
6/3/2003,3/1/2004,2,0.752900004386902,0,0,0,
6/3/2003,2/1/2004,2,0.746900022029877,0,0,0,
6/3/2003,12/1/2003,2,0.750899970531464,0,0,25,
6/3/2003,10/1/2003,2,0.796400010585785,0,0,337,
6/3/2003,9/1/2003,2,0.840900003910065,0.84500002861023,0.832000017166138,3227,
6/3/2003,8/1/2003,2,0.869400024414063,0.871999979019165,0.860000014305115,8467,
6/3/2003,7/1/2003,2,0.887899994850159,0.891700029373169,0.875999987125397,24699,
6/3/2003,1/1/2004,2,0.744899988174439,0,0,0,
6/3/2003,10/1/2004,3,0.689499974250793,0,0,0,
6/3/2003,11/1/2004,3,0.694500029087067,0,0,0,
6/3/2003,9/1/2004,3,0.684000015258789,0,0,0,
6/3/2003,8/1/2004,3,0.680000007152557,0,0,0,
6/3/2003,7/1/2004,3,0.67849999666214,0,0,0,
6/3/2003,6/1/2004,3,0.680000007152557,0.685000002384186,0.685000002384186,147,
6/3/2003,5/1/2004,3,0.693000018596649,0.699000000953674,0.694500029087067,12,
6/3/2003,4/1/2004,3,0.719500005245209,0.723999977111816,0.72000002861023,72,
6/3/2003,2/1/2004,3,0.773999989032745,0.778999984264374,0.773999989032745,194,
6/3/2003,1/1/2004,3,0.78250002861023,0.787000000476837,0.782999992370606,62,
6/3/2003,12/1/2003,3,0.782000005245209,0.785000026226044,0.77700001001358,2624,
6/3/2003,11/1/2003,3,0.778999984264374,0.782999992370606,0.778500020503998,103,
6/3/2003,10/1/2003,3,0.776000022888184,0.778999984264374,0.774999976158142,298,
6/3/2003,9/1/2003,3,0.772499978542328,0.777499973773956,0.76800000667572,2073,
6/3/2003,8/1/2003,3,0.769500017166138,0.773999989032745,0.763499975204468,6858,
6/3/2003,7/1/2003,3,0.765200018882751,0.773999989032745,0.758499979972839,18918,
6/3/2003,12/1/2004,3,0.700500011444092,0,0,0,
6/3/2003,3/1/2004,3,0.747500002384186,0.754000008106232,0.749499976634979,674,
6/4/2003,6/1/2005,1,23.7199993133545,23.7999992370605,23.7299995422363,1049,
6/4/2003,5/1/2005,1,23.7800006866455,0,0,0,
6/4/2003,4/1/2005,1,23.8400001525879,0,0,0,
6/4/2003,3/1/2005,1,23.8999996185303,0,0,0,
6/4/2003,8/1/2005,1,23.6499996185303,0,0,0,
6/4/2003,1/1/2005,1,24.0300006866455,0,0,140,
6/4/2003,12/1/2007,1,23.5400009155273,0,0,0,
6/4/2003,2/1/2005,1,23.9599990844727,0,0,0,
6/4/2003,10/1/2005,1,23.6299991607666,0,0,0,
6/4/2003,11/1/2005,1,23.6200008392334,0,0,0,
6/4/2003,12/1/2005,1,23.6100006103516,24.0400009155273,23.7199993133545,17,
6/4/2003,12/1/2009,1,23.5499992370605,0,0,0,
6/4/2003,12/1/2006,1,23.5900001525879,0,0,0,
6/4/2003,12/1/2008,1,23.5100002288818,0,0,0,
6/4/2003,12/1/2004,1,24.1200008392334,24.1499996185303,24.1000003814697,1615,
6/4/2003,7/1/2005,1,23.6800003051758,0,0,0,
6/4/2003,6/1/2006,1,23.5900001525879,0,0,650,
6/4/2003,9/1/2003,1,28.1399993896484,28.8500003814697,28,13261,
6/4/2003,9/1/2005,1,23.6399993896484,0,0,0,
6/4/2003,11/1/2004,1,24.25,0,0,0,
6/4/2003,8/1/2003,1,28.9500007629395,29.75,28.7999992370605,48955,
6/4/2003,10/1/2003,1,27.5400009155273,28.1399993896484,27.4699993133545,3885,
6/4/2003,11/1/2003,1,27.0699996948242,27.6200008392334,27.1800003051758,1733,
6/4/2003,12/1/2003,1,26.7099990844727,27.2000007629395,26.6000003814697,7155,
6/4/2003,1/1/2004,1,26.3400001525879,26.8199996948242,26.6399993896484,978,
6/4/2003,2/1/2004,1,25.9899997711182,26.4500007629395,25.9799995422363,1242,
6/4/2003,3/1/2004,1,25.6900005340576,26.0100002288818,25.8099994659424,396,
6/4/2003,4/1/2004,1,25.4099998474121,25.7399997711182,25.5400009155273,520,
6/4/2003,5/1/2004,1,25.1700000762939,25.4899997711182,25.4899997711182,1,
6/4/2003,6/1/2004,1,24.9699993133545,24.9500007629395,24.8500003814697,695,
6/4/2003,7/1/2004,1,24.8099994659424,0,0,175,
6/4/2003,8/1/2004,1,24.6700000762939,0,0,0,
6/4/2003,10/1/2004,1,24.3899993896484,0,0,0,
6/4/2003,7/1/2003,1,30.0499992370605,31,29.8999996185303,96894,
6/4/2003,9/1/2004,1,24.5300006866455,0,0,475,
6/4/2003,11/1/2003,2,0.753000020980835,0,0,260,
6/4/2003,4/1/2004,2,0.799000024795532,0,0,0,
6/4/2003,3/1/2004,2,0.737999975681305,0,0,100,
6/4/2003,2/1/2004,2,0.73199999332428,0.740000009536743,0.740000009536743,1,
6/4/2003,12/1/2003,2,0.736000001430512,0,0,375,
6/4/2003,10/1/2003,2,0.778999984264374,0.778999984264374,0.778999984264374,384,
6/4/2003,9/1/2003,2,0.823000013828278,0.84799998998642,0.822000026702881,3016,
6/4/2003,8/1/2003,2,0.850000023841858,0.875999987125397,0.847000002861023,10036,
6/4/2003,7/1/2003,2,0.864300012588501,0.893999993801117,0.860000014305115,26464,
6/4/2003,1/1/2004,2,0.730000019073486,0,0,50,
6/4/2003,10/1/2004,3,0.682799994945526,0,0,0,
6/4/2003,11/1/2004,3,0.687799990177155,0,0,0,
6/4/2003,9/1/2004,3,0.677299976348877,0,0,0,
6/4/2003,8/1/2004,3,0.67330002784729,0,0,1,
6/4/2003,7/1/2004,3,0.671800017356873,0,0,1,
6/4/2003,6/1/2004,3,0.67330002784729,0.680000007152557,0.680000007152557,480,
6/4/2003,5/1/2004,3,0.685800015926361,0,0,64,
6/4/2003,4/1/2004,3,0.7117999792099,0.719500005245209,0.709999978542328,94,
6/4/2003,2/1/2004,3,0.766300022602081,0.779999971389771,0.763999998569489,193,
6/4/2003,1/1/2004,3,0.7742999792099,0.787999987602234,0.770500004291534,571,
6/4/2003,12/1/2003,3,0.773299992084503,0.787999987602234,0.768999993801117,4063,
6/4/2003,11/1/2003,3,0.769299983978272,0.78600001335144,0.76800000667572,711,
6/4/2003,10/1/2003,3,0.76529997587204,0.785000026226044,0.763000011444092,275,
6/4/2003,9/1/2003,3,0.761300027370453,0.776000022888184,0.757000029087067,2503,
6/4/2003,8/1/2003,3,0.7567999958992,0.781000018119812,0.75,7936,
6/4/2003,7/1/2003,3,0.75220000743866,0.781000018119812,0.745999991893768,26124,
6/4/2003,12/1/2004,3,0.69379997253418,0.694999992847443,0.694999992847443,4,
6/4/2003,3/1/2004,3,0.739300012588501,0.747500002384186,0.736999988555908,905,
6/5/2003,6/1/2005,1,24.0300006866455,0,0,0,
6/5/2003,5/1/2005,1,24.0900001525879,0,0,0,
6/5/2003,4/1/2005,1,24.1499996185303,0,0,0,
6/5/2003,3/1/2005,1,24.2099990844727,0,0,0,
6/5/2003,8/1/2005,1,23.9599990844727,0,0,0,
6/5/2003,1/1/2005,1,24.3400001525879,0,0,0,
6/5/2003,12/1/2007,1,23.8500003814697,23.7900009155273,23.75,80,
6/5/2003,2/1/2005,1,24.2700004577637,0,0,0,
6/5/2003,10/1/2005,1,23.9400005340576,0,0,0,
6/5/2003,11/1/2005,1,23.9300003051758,0,0,0,
6/5/2003,12/1/2005,1,23.9200000762939,0,0,0,
6/5/2003,12/1/2009,1,23.8600006103516,24,23.7000007629395,4,
6/5/2003,12/1/2006,1,23.8999996185303,0,0,0,
6/5/2003,12/1/2008,1,23.8199996948242,23.75,23.75,30,
6/5/2003,12/1/2004,1,24.4300003051758,24.2999992370605,24.0499992370605,1335,
6/5/2003,7/1/2005,1,23.9899997711182,0,0,0,
6/5/2003,6/1/2006,1,23.8999996185303,0,0,0,
6/5/2003,9/1/2003,1,28.8299999237061,28.8500003814697,27.8299999237061,12264,
6/5/2003,9/1/2005,1,23.9500007629395,0,0,0,
6/5/2003,11/1/2004,1,24.5599994659424,0,0,150,
6/5/2003,8/1/2003,1,29.6800003051758,29.75,28.5799999237061,51174,
6/5/2003,10/1/2003,1,28.1800003051758,28.0799999237061,27.3299999237061,2888,
6/5/2003,11/1/2003,1,27.6700000762939,27.5,26.9099998474121,1321,
6/5/2003,12/1/2003,1,27.2800006866455,27.2199993133545,26.5,9007,
6/5/2003,1/1/2004,1,26.8799991607666,26.7000007629395,26.3400001525879,1204,
6/5/2003,2/1/2004,1,26.5,26.0900001525879,26.0900001525879,556,
6/5/2003,3/1/2004,1,26.1700000762939,25.7600002288818,25.5900001525879,574,
6/5/2003,4/1/2004,1,25.8600006103516,25.4500007629395,25.4500007629395,178,
6/5/2003,5/1/2004,1,25.6000003814697,25.1800003051758,25.1800003051758,110,
6/5/2003,6/1/2004,1,25.3799991607666,25.2000007629395,24.9500007629395,961,
6/5/2003,7/1/2004,1,25.2000007629395,0,0,125,
6/5/2003,8/1/2004,1,25.0400009155273,0,0,56,
6/5/2003,10/1/2004,1,24.7199993133545,0,0,0,
6/5/2003,7/1/2003,1,30.7399997711182,30.8199996948242,29.6499996185303,81561,
6/5/2003,9/1/2004,1,24.8799991607666,0,0,215,
6/5/2003,11/1/2003,2,0.772300004959106,0,0,308,
6/5/2003,4/1/2004,2,0.816299974918366,0,0,0,
6/5/2003,3/1/2004,2,0.75629997253418,0,0,0,
6/5/2003,2/1/2004,2,0.750800013542175,0,0,0,
6/5/2003,12/1/2003,2,0.755299985408783,0,0,125,
6/5/2003,10/1/2003,2,0.79830002784729,0.785000026226044,0.785000026226044,470,
6/5/2003,9/1/2003,2,0.843299984931946,0.842499971389771,0.817499995231628,4113,
6/5/2003,8/1/2003,2,0.869300007820129,0.870999991893768,0.842999994754791,8360,
6/5/2003,7/1/2003,2,0.885200023651123,0.888000011444092,0.855000019073486,23941,
6/5/2003,1/1/2004,2,0.749300003051758,0,0,125,
6/5/2003,10/1/2004,3,0.689999997615814,0,0,0,
6/5/2003,11/1/2004,3,0.694999992847443,0,0,0,
6/5/2003,9/1/2004,3,0.684499979019165,0,0,0,
6/5/2003,8/1/2004,3,0.680499970912933,0,0,0,
6/5/2003,7/1/2004,3,0.679000020027161,0.675999999046326,0.671000003814697,8,
6/5/2003,6/1/2004,3,0.680499970912933,0.670000016689301,0.670000016689301,424,
6/5/2003,5/1/2004,3,0.694000005722046,0.694000005722046,0.685000002384186,7,
6/5/2003,4/1/2004,3,0.721000015735626,0.72000002861023,0.709999978542328,124,
6/5/2003,2/1/2004,3,0.777999997138977,0.778999984264374,0.764599978923798,532,
6/5/2003,1/1/2004,3,0.787500023841858,0.78549998998642,0.770600020885468,888,
6/5/2003,12/1/2003,3,0.787000000476837,0.78600001335144,0.76800000667572,4150,
6/5/2003,11/1/2003,3,0.784500002861023,0.781000018119812,0.766799986362457,498,
6/5/2003,10/1/2003,3,0.782000005245209,0.779999971389771,0.762499988079071,182,
6/5/2003,9/1/2003,3,0.778999984264374,0.779999971389771,0.753000020980835,2746,
6/5/2003,8/1/2003,3,0.775499999523163,0.77649998664856,0.749599993228912,6279,
6/5/2003,7/1/2003,3,0.772300004959106,0.773999989032745,0.745000004768372,18382,
6/5/2003,12/1/2004,3,0.700999975204468,0,0,0,
6/5/2003,3/1/2004,3,0.75,0.749000012874603,0.74099999666214,377,
6/6/2003,6/1/2005,1,24.3899993896484,0,0,900,
6/6/2003,5/1/2005,1,24.4500007629395,0,0,0,
6/6/2003,4/1/2005,1,24.5100002288818,0,0,0,
6/6/2003,3/1/2005,1,24.5699996948242,0,0,0,
6/6/2003,8/1/2005,1,24.3199996948242,0,0,0,
6/6/2003,1/1/2005,1,24.7000007629395,0,0,100,
6/6/2003,12/1/2007,1,24.2099990844727,0,0,0,
6/6/2003,2/1/2005,1,24.6299991607666,0,0,0,
6/6/2003,10/1/2005,1,24.2999992370605,0,0,0,
6/6/2003,11/1/2005,1,24.2900009155273,0,0,0,
6/6/2003,12/1/2005,1,24.2800006866455,23.7999992370605,23.7999992370605,168,
6/6/2003,12/1/2009,1,24.2199993133545,0,0,0,
6/6/2003,12/1/2006,1,24.2600002288818,0,0,0,
6/6/2003,12/1/2008,1,24.1800003051758,0,0,0,
6/6/2003,12/1/2004,1,24.7900009155273,24.2999992370605,24.2999992370605,497,
6/6/2003,7/1/2005,1,24.3500003814697,0,0,0,
6/6/2003,6/1/2006,1,24.2600002288818,0,0,0,
6/6/2003,9/1/2003,1,29.4500007629395,29.5,28.7700004577637,18581,
6/6/2003,9/1/2005,1,24.3099994659424,0,0,0,
6/6/2003,11/1/2004,1,24.9200000762939,0,0,0,
6/6/2003,8/1/2003,1,30.2600002288818,30.3500003814697,29.6399993896484,55884,
6/6/2003,10/1/2003,1,28.7900009155273,28.6499996185303,28.1000003814697,2818,
6/6/2003,11/1/2003,1,28.25,28,27.6399993896484,737,
6/6/2003,12/1/2003,1,27.8199996948242,27.6700000762939,27.2000007629395,4655,
6/6/2003,1/1/2004,1,27.3899993896484,27.0799999237061,26.9300003051758,1540,
6/6/2003,2/1/2004,1,26.9799995422363,26.7999992370605,26.5499992370605,204,
6/6/2003,3/1/2004,1,26.6200008392334,26.2199993133545,26.1499996185303,486,
6/6/2003,4/1/2004,1,26.2800006866455,25.8600006103516,25.7999992370605,598,
6/6/2003,5/1/2004,1,26,25.7000007629395,25.4699993133545,303,
6/6/2003,6/1/2004,1,25.7600002288818,25.5,25.25,1985,
6/6/2003,7/1/2004,1,25.5699996948242,25.0499992370605,25.0499992370605,3,
6/6/2003,8/1/2004,1,25.3999996185303,24.7999992370605,24.7999992370605,3,
6/6/2003,10/1/2004,1,25.0799999237061,24.7000007629395,24.7000007629395,25,
6/6/2003,7/1/2003,1,31.2800006866455,31.2999992370605,30.6499996185303,71448,
6/6/2003,9/1/2004,1,25.2399997711182,24.6499996185303,24.6499996185303,3,
6/6/2003,11/1/2003,2,0.78030002117157,0.774999976158142,0.774999976158142,294,
6/6/2003,4/1/2004,2,0.821799993515015,0,0,0,
6/6/2003,3/1/2004,2,0.762799978256226,0,0,0,
6/6/2003,2/1/2004,2,0.757300019264221,0,0,0,
6/6/2003,12/1/2003,2,0.763300001621246,0,0,150,
6/6/2003,10/1/2003,2,0.807299971580505,0.805000007152557,0.800000011920929,269,
6/6/2003,9/1/2003,2,0.853799998760223,0.857999980449677,0.842000007629395,1905,
6/6/2003,8/1/2003,2,0.879800021648407,0.882000029087067,0.866999983787537,9137,
6/6/2003,7/1/2003,2,0.893499970436096,0.896000027656555,0.879999995231628,19621,
6/6/2003,1/1/2004,2,0.75629997253418,0,0,0,
6/6/2003,10/1/2004,3,0.689800024032593,0,0,1,
6/6/2003,11/1/2004,3,0.694800019264221,0.694999992847443,0.694999992847443,6,
6/6/2003,9/1/2004,3,0.684300005435944,0,0,1,
6/6/2003,8/1/2004,3,0.680299997329712,0,0,0,
6/6/2003,7/1/2004,3,0.678799986839294,0,0,20,
6/6/2003,6/1/2004,3,0.680299997329712,0.680499970912933,0.680000007152557,898,
6/6/2003,5/1/2004,3,0.694800019264221,0.695999979972839,0.694500029087067,7,
6/6/2003,4/1/2004,3,0.722800016403198,0.72299998998642,0.721000015735626,43,
6/6/2003,2/1/2004,3,0.784300029277802,0.78600001335144,0.777999997138977,131,
6/6/2003,1/1/2004,3,0.796299993991852,0.796000003814697,0.787500023841858,692,
6/6/2003,12/1/2003,3,0.796800017356873,0.795000016689301,0.785000026226044,3182,
6/6/2003,11/1/2003,3,0.794799983501434,0.791999995708466,0.784500002861023,261,
6/6/2003,10/1/2003,3,0.792800009250641,0.790000021457672,0.783999979496002,503,
6/6/2003,9/1/2003,3,0.790300011634827,0.788999974727631,0.777499973773956,3815,
6/6/2003,8/1/2003,3,0.786300003528595,0.787500023841858,0.772499978542328,10183,
6/6/2003,7/1/2003,3,0.781799972057343,0.783999979496002,0.76800000667572,16718,
6/6/2003,12/1/2004,3,0.700800001621246,0.698000013828278,0.698000013828278,2,
6/6/2003,3/1/2004,3,0.754299998283386,0.757499992847443,0.75,84,
6/9/2003,6/1/2005,1,24.25,24.1000003814697,24.1000003814697,150,
6/9/2003,5/1/2005,1,24.3099994659424,0,0,0,
6/9/2003,4/1/2005,1,24.3700008392334,0,0,0,
6/9/2003,3/1/2005,1,24.4300003051758,0,0,0,
6/9/2003,8/1/2005,1,24.1800003051758,0,0,0,
6/9/2003,1/1/2005,1,24.5599994659424,0,0,100,
6/9/2003,12/1/2007,1,24.0799999237061,0,0,0,
6/9/2003,2/1/2005,1,24.4899997711182,0,0,0,
6/9/2003,10/1/2005,1,24.1599998474121,0,0,0,
6/9/2003,11/1/2005,1,24.1499996185303,0,0,0,
6/9/2003,12/1/2005,1,24.1399993896484,23.8500003814697,23.8500003814697,53,
6/9/2003,12/1/2009,1,24.1299991607666,0,0,280,
6/9/2003,12/1/2006,1,24.1200008392334,0,0,330,
6/9/2003,12/1/2008,1,24.0599994659424,0,0,0,
6/9/2003,12/1/2004,1,24.6499996185303,0,0,1635,
6/9/2003,7/1/2005,1,24.2099990844727,0,0,0,
6/9/2003,6/1/2006,1,24.1200008392334,0,0,0,
6/9/2003,9/1/2003,1,29.6599998474121,29.8999996185303,28.9899997711182,19232,
6/9/2003,9/1/2005,1,24.1700000762939,0,0,0,
6/9/2003,11/1/2004,1,24.7900009155273,0,0,105,
6/9/2003,8/1/2003,1,30.4799995422363,30.75,29.7999992370605,63747,
6/9/2003,10/1/2003,1,28.9599990844727,29.0699996948242,28.4500007629394,4615,
6/9/2003,11/1/2003,1,28.3600006103516,28.4099998474121,27.9300003051758,1826,
6/9/2003,12/1/2003,1,27.8799991607666,27.9500007629395,27.3999996185303,6073,
6/9/2003,1/1/2004,1,27.4200000762939,27.5,27.3999996185303,986,
6/9/2003,2/1/2004,1,26.9799995422363,26.8600006103516,26.8600006103516,610,
6/9/2003,3/1/2004,1,26.5900001525879,26.4899997711182,26.4899997711182,550,
6/9/2003,4/1/2004,1,26.2199993133545,26.25,26.25,640,
6/9/2003,5/1/2004,1,25.9200000762939,0,0,280,
6/9/2003,6/1/2004,1,25.6599998474121,25.6000003814697,25.3999996185303,969,
6/9/2003,7/1/2004,1,25.4599990844727,25.3500003814697,25.3500003814697,312,
6/9/2003,8/1/2004,1,25.2800006866455,0,0,255,
6/9/2003,10/1/2004,1,24.9500007629395,0,0,55,
6/9/2003,7/1/2003,1,31.4500007629395,31.8500003814697,30.7900009155273,70201,
6/9/2003,9/1/2004,1,25.1100006103516,0,0,455,
6/9/2003,11/1/2003,2,0.783200025558472,0.777999997138977,0.777999997138977,397,
6/9/2003,4/1/2004,2,0.824699997901917,0,0,10,
6/9/2003,3/1/2004,2,0.765699982643127,0,0,0,
6/9/2003,2/1/2004,2,0.760200023651123,0,0,10,
6/9/2003,12/1/2003,2,0.766200006008148,0.763000011444092,0.763000011444092,333,
6/9/2003,10/1/2003,2,0.810199975967407,0.810999989509583,0.805000007152557,1076,
6/9/2003,9/1/2003,2,0.857699990272522,0.86599999666214,0.853999972343445,2528,
6/9/2003,8/1/2003,2,0.885200023651123,0.898000001907349,0.871699988842011,13425,
6/9/2003,7/1/2003,2,0.896499991416931,0.915000021457672,0.887000024318695,30304,
6/9/2003,1/1/2004,2,0.759199976921082,0,0,50,
6/9/2003,10/1/2004,3,0.691799998283386,0,0,25,
6/9/2003,11/1/2004,3,0.696799993515015,0,0,25,
6/9/2003,9/1/2004,3,0.686299979686737,0,0,25,
6/9/2003,8/1/2004,3,0.682299971580505,0.681999981403351,0.681999981403351,26,
6/9/2003,7/1/2004,3,0.680800020694733,0,0,25,
6/9/2003,6/1/2004,3,0.682299971580505,0,0,340,
6/9/2003,5/1/2004,3,0.696799993515015,0.704999983310699,0.697499990463257,39,
6/9/2003,4/1/2004,3,0.724799990653992,0.732999980449677,0.725000023841858,55,
6/9/2003,2/1/2004,3,0.785300016403198,0.796999990940094,0.782000005245209,94,
6/9/2003,1/1/2004,3,0.796299993991852,0.806500017642975,0.797999978065491,249,
6/9/2003,12/1/2003,3,0.796299993991852,0.805999994277954,0.791999995708466,1536,
6/9/2003,11/1/2003,3,0.793799996376038,0.805000007152557,0.790000021457672,202,
6/9/2003,10/1/2003,3,0.791299998760223,0.804000020027161,0.787500023841858,159,
6/9/2003,9/1/2003,3,0.788299977779388,0.800000011920929,0.78250002861023,1411,
6/9/2003,8/1/2003,3,0.783800005912781,0.796000003814697,0.773699998855591,9394,
6/9/2003,7/1/2003,3,0.778999984264374,0.792999982833862,0.770500004291534,18609,
6/9/2003,12/1/2004,3,0.70279997587204,0,0,25,
6/9/2003,3/1/2004,3,0.75629997253418,0.767000019550324,0.75900000333786,289,
6/10/2003,6/1/2005,1,24.1100006103516,0,0,0,
6/10/2003,5/1/2005,1,24.1700000762939,0,0,0,
6/10/2003,4/1/2005,1,24.2299995422363,0,0,0,
6/10/2003,3/1/2005,1,24.2900009155273,0,0,0,
6/10/2003,8/1/2005,1,24.0400009155273,0,0,0,
6/10/2003,1/1/2005,1,24.4799995422363,0,0,150,
6/10/2003,12/1/2007,1,23.9400005340576,0,0,0,
6/10/2003,2/1/2005,1,24.3500003814697,0,0,100,
6/10/2003,10/1/2005,1,24.0200004577637,0,0,0,
6/10/2003,11/1/2005,1,24.0100002288818,0,0,0,
6/10/2003,12/1/2005,1,24,0,0,300,
6/10/2003,12/1/2009,1,23.9899997711182,0,0,0,
6/10/2003,12/1/2006,1,23.9799995422363,0,0,0,
6/10/2003,12/1/2008,1,23.9200000762939,0,0,0,
6/10/2003,12/1/2004,1,24.6100006103516,0,0,656,
6/10/2003,7/1/2005,1,24.0699996948242,0,0,0,
6/10/2003,6/1/2006,1,23.9799995422363,0,0,0,
6/10/2003,9/1/2003,1,29.8400001525879,29.8500003814697,29.1499996185303,22659,
6/10/2003,9/1/2005,1,24.0300006866455,0,0,0,
6/10/2003,11/1/2004,1,24.7299995422363,0,0,51,
6/10/2003,8/1/2003,1,30.6200008392334,30.6499996185303,29.9500007629395,66464,
6/10/2003,10/1/2003,1,29.1200008392334,28.9599990844727,28.6000003814697,5778,
6/10/2003,11/1/2003,1,28.5,28.3999996185303,28,1379,
6/10/2003,12/1/2003,1,28,27.8999996185303,27.4699993133545,4218,
6/10/2003,1/1/2004,1,27.5200004577637,27.25,27.1200008392334,675,
6/10/2003,2/1/2004,1,27.0599994659424,26.7999992370605,26.6900005340576,803,
6/10/2003,3/1/2004,1,26.6499996185303,26.3500003814697,26.3500003814697,212,
6/10/2003,4/1/2004,1,26.2600002288818,0,0,111,
6/10/2003,5/1/2004,1,25.9400005340576,0,0,26,
6/10/2003,6/1/2004,1,25.6599998474121,25.5499992370605,25.4500007629395,668,
6/10/2003,7/1/2004,1,25.4500007629395,0,0,1,
6/10/2003,8/1/2004,1,25.2600002288818,0,0,101,
6/10/2003,10/1/2004,1,24.8999996185303,0,0,301,
6/10/2003,7/1/2003,1,31.7299995422363,31.7800006866455,30.8999996185303,72429,
6/10/2003,9/1/2004,1,25.0699996948242,0,0,301,
6/10/2003,11/1/2003,2,0.789399981498718,0.78549998998642,0.78549998998642,197,
6/10/2003,4/1/2004,2,0.82889997959137,0,0,0,
6/10/2003,3/1/2004,2,0.769900023937225,0,0,0,
6/10/2003,2/1/2004,2,0.764400005340576,0,0,0,
6/10/2003,12/1/2003,2,0.771399974822998,0.759999990463257,0.759999990463257,11,
6/10/2003,10/1/2003,2,0.817399978637695,0.814000010490418,0.810000002384186,577,
6/10/2003,9/1/2003,2,0.867900013923645,0.86599999666214,0.850000023841858,1649,
6/10/2003,8/1/2003,2,0.898400008678436,0.901000022888184,0.876999974250793,13565,
6/10/2003,7/1/2003,2,0.917100012302399,0.920000016689301,0.889999985694885,27604,
6/10/2003,1/1/2004,2,0.763400018215179,0,0,5,
6/10/2003,10/1/2004,3,0.691600024700165,0.691999971866608,0.691999971866608,4,
6/10/2003,11/1/2004,3,0.69760000705719,0,0,0,
6/10/2003,9/1/2004,3,0.686600029468536,0,0,60,
6/10/2003,8/1/2004,3,0.683099985122681,0,0,50,
6/10/2003,7/1/2004,3,0.682099997997284,0,0,50,
6/10/2003,6/1/2004,3,0.685100018978119,0,0,255,
6/10/2003,5/1/2004,3,0.700600028038025,0.694999992847443,0.694000005722046,2,
6/10/2003,4/1/2004,3,0.729099988937378,0.731000006198883,0.72000002861023,37,
6/10/2003,2/1/2004,3,0.791100025177002,0.791999995708466,0.779999971389771,304,
6/10/2003,1/1/2004,3,0.802600026130676,0.800000011920929,0.790000021457672,196,
6/10/2003,12/1/2003,3,0.802600026130676,0.801500022411346,0.788999974727631,2220,
6/10/2003,11/1/2003,3,0.800599992275238,0.799000024795532,0.787000000476837,79,
6/10/2003,10/1/2003,3,0.798600018024445,0.796000003814697,0.779999971389771,310,
6/10/2003,9/1/2003,3,0.79559999704361,0.795499980449677,0.778999984264374,2467,
6/10/2003,8/1/2003,3,0.791100025177002,0.791999995708466,0.772499978542328,8430,
6/10/2003,7/1/2003,3,0.787400007247925,0.788999974727631,0.76800000667572,16712,
6/10/2003,12/1/2004,3,0.703599989414215,0,0,50,
6/10/2003,3/1/2004,3,0.761600017547607,0.763000011444092,0.75,161,
6/11/2003,6/1/2006,1,24.0499992370605,0,0,0,
6/11/2003,1/1/2005,1,24.5799999237061,0,0,50,
6/11/2003,3/1/2005,1,24.3899993896484,0,0,0,
6/11/2003,5/1/2005,1,24.2399997711182,0,0,0,
6/11/2003,6/1/2005,1,24.1800003051758,0,0,0,
6/11/2003,7/1/2005,1,24.1399993896484,0,0,0,
6/11/2003,8/1/2005,1,24.1100006103516,0,0,0,
6/11/2003,9/1/2005,1,24.1000003814697,0,0,0,
6/11/2003,10/1/2005,1,24.0900001525879,0,0,0,
6/11/2003,12/1/2004,1,24.7099990844727,24.5100002288818,24.3999996185303,1412,
6/11/2003,12/1/2005,1,24.0699996948242,0,0,250,
6/11/2003,2/1/2005,1,24.4699993133545,0,0,0,
6/11/2003,12/1/2006,1,24.0499992370605,23.8999996185303,23.8999996185303,100,
6/11/2003,12/1/2007,1,24.0100002288818,0,0,0,
6/11/2003,12/1/2008,1,23.9899997711182,0,0,0,
6/11/2003,12/1/2009,1,24.0599994659424,0,0,0,
6/11/2003,11/1/2005,1,24.0799999237061,0,0,0,
6/11/2003,12/1/2003,1,28.2299995422363,28.1800003051758,27.7000007629395,10374,
6/11/2003,7/1/2003,1,32.3600006103516,32.5,31.4599990844727,89788,
6/11/2003,8/1/2003,1,31.0499992370605,31.1499996185303,30.2999992370605,82359,
6/11/2003,9/1/2003,1,30.1800003051758,30.2000007629395,29.5,24744,
6/11/2003,4/1/2005,1,24.3099994659424,0,0,0,
6/11/2003,11/1/2003,1,28.75,28.5,28.2099990844727,1907,
6/11/2003,11/1/2004,1,24.8500003814697,0,0,850,
6/11/2003,1/1/2004,1,27.7299995422363,27.5699996948242,27.4500007629395,2026,
6/11/2003,2/1/2004,1,27.25,27.1499996185303,27,1973,
6/11/2003,3/1/2004,1,26.8299999237061,26.7000007629395,26.5,812,
6/11/2003,10/1/2004,1,25.0100002288818,0,0,0,
6/11/2003,5/1/2004,1,26.0900001525879,25.7999992370605,25.7999992370605,57,
6/11/2003,6/1/2004,1,25.7999992370605,25.5699996948242,25.4500007629395,1266,
6/11/2003,7/1/2004,1,25.5799999237061,25.4500007629395,25.25,15,
6/11/2003,8/1/2004,1,25.3799991607666,25.0499992370605,25.0499992370605,2,
6/11/2003,9/1/2004,1,25.1800003051758,25,24.9500007629395,1563,
6/11/2003,4/1/2004,1,26.4300003051758,26.25,26.25,776,
6/11/2003,10/1/2003,1,29.4099998474121,29.3999996185303,28.8199996948242,4269,
6/11/2003,9/1/2003,2,0.873499989509583,0.875,0.862500011920929,5352,
6/11/2003,1/1/2004,2,0.764999985694885,0,0,12,
6/11/2003,4/1/2004,2,0.828999996185303,0.834999978542328,0.834999978542328,1,
6/11/2003,3/1/2004,2,0.770500004291534,0,0,0,
6/11/2003,2/1/2004,2,0.765500009059906,0.771000027656555,0.771000027656555,1,
6/11/2003,7/1/2003,2,0.934099972248077,0.936500012874603,0.912000000476837,29097,
6/11/2003,10/1/2003,2,0.82150000333786,0.819999992847443,0.814000010490418,1983,
6/11/2003,11/1/2003,2,0.792500019073486,0.788999974727631,0.78549998998642,304,
6/11/2003,8/1/2003,2,0.909500002861023,0.91100001335144,0.892499983310699,22033,
6/11/2003,12/1/2003,2,0.773500025272369,0.776000022888184,0.767000019550324,233,
6/11/2003,5/1/2004,3,0.702099978923798,0.70550000667572,0.703999996185303,5,
6/11/2003,8/1/2003,3,0.795099973678589,0.797999978065491,0.782999992370606,10361,
6/11/2003,11/1/2004,3,0.699100017547607,0,0,0,
6/11/2003,10/1/2004,3,0.693099975585938,0,0,0,
6/11/2003,12/1/2004,3,0.705099999904633,0,0,0,
6/11/2003,9/1/2004,3,0.688099980354309,0,0,0,
6/11/2003,8/1/2004,3,0.684599995613098,0,0,0,
6/11/2003,7/1/2004,3,0.683600008487701,0.685100018978119,0.685100018978119,5,
6/11/2003,6/1/2004,3,0.686600029468536,0.688099980354309,0.688099980354309,347,
6/11/2003,4/1/2004,3,0.731100022792816,0.732500016689301,0.72409999370575,121,
6/11/2003,3/1/2004,3,0.764100015163422,0.764999985694885,0.756600022315979,199,
6/11/2003,2/1/2004,3,0.794099986553192,0.796000003814697,0.786099970340729,188,
6/11/2003,1/1/2004,3,0.805599987506866,0.809000015258789,0.797599971294403,221,
6/11/2003,12/1/2003,3,0.805599987506866,0.808000028133392,0.794000029563904,2155,
6/11/2003,11/1/2003,3,0.803600013256073,0.805000007152557,0.792500019073486,275,
6/11/2003,9/1/2003,3,0.799099981784821,0.802999973297119,0.786800026893616,2195,
6/11/2003,7/1/2003,3,0.791000008583069,0.797999978065491,0.779999971389771,18756,
6/11/2003,10/1/2003,3,0.801599979400635,0.801999986171722,0.790000021457672,487,
6/12/2003,6/1/2005,1,24.0599994659424,0,0,0,
6/12/2003,5/1/2005,1,24.1200008392334,0,0,0,
6/12/2003,4/1/2005,1,24.1900005340576,0,0,0,
6/12/2003,3/1/2005,1,24.2700004577637,0,0,0,
6/12/2003,8/1/2005,1,24.0100002288818,0,0,0,
6/12/2003,1/1/2005,1,24.4599990844727,0,0,0,
6/12/2003,12/1/2007,1,23.9500007629395,23.75,23.75,50,
6/12/2003,2/1/2005,1,24.3500003814697,0,0,40,
6/12/2003,10/1/2005,1,24.0100002288818,0,0,0,
6/12/2003,11/1/2005,1,24.0100002288818,0,0,0,
6/12/2003,12/1/2005,1,24.0100002288818,23.7999992370605,23.7999992370605,1015,
6/12/2003,12/1/2009,1,24.0300006866455,0,0,200,
6/12/2003,12/1/2006,1,23.9899997711182,0,0,350,
6/12/2003,12/1/2008,1,23.9300003051758,23.75,23.75,50,
6/12/2003,12/1/2004,1,24.5900001525879,24.3999996185303,24.3500003814697,2113,
6/12/2003,7/1/2005,1,24.0300006866455,0,0,0,
6/12/2003,6/1/2006,1,23.9899997711182,0,0,0,
6/12/2003,9/1/2003,1,29.5499992370605,30.2000007629395,29.3999996185303,17922,
6/12/2003,9/1/2005,1,24.0100002288818,0,0,0,
6/12/2003,11/1/2004,1,24.7299995422363,0,0,0,
6/12/2003,8/1/2003,1,30.2999992370605,30.9500007629395,30.1499996185303,68927,
6/12/2003,10/1/2003,1,28.8700008392334,29.2999992370605,28.75,2344,
6/12/2003,11/1/2003,1,28.2800006866455,28.6499996185303,28.1499996185303,682,
6/12/2003,12/1/2003,1,27.8199996948242,28.0599994659424,27.6000003814697,7790,
6/12/2003,1/1/2004,1,27.3700008392334,27.4300003051758,27.1000003814697,647,
6/12/2003,2/1/2004,1,26.9300003051758,26.8500003814697,26.8500003814697,272,
6/12/2003,3/1/2004,1,26.5499992370605,0,0,58,
6/12/2003,4/1/2004,1,26.1800003051758,0,0,175,
6/12/2003,5/1/2004,1,25.8500003814697,0,0,150,
6/12/2003,6/1/2004,1,25.5799999237061,25.6000003814697,25.2999992370605,720,
6/12/2003,7/1/2004,1,25.3899993896484,0,0,0,
6/12/2003,8/1/2004,1,25.2199993133545,0,0,0,
6/12/2003,10/1/2004,1,24.8899993896484,0,0,0,
6/12/2003,7/1/2003,1,31.5100002288818,32.2700004577637,31.3600006103516,80837,
6/12/2003,9/1/2004,1,25.0499992370605,0,0,180,
6/12/2003,11/1/2003,2,0.774100005626678,0.771000027656555,0.771000027656555,546,
6/12/2003,4/1/2004,2,0.816100001335144,0,0,0,
6/12/2003,3/1/2004,2,0.757099986076355,0,0,0,
6/12/2003,2/1/2004,2,0.751600027084351,0,0,0,
6/12/2003,12/1/2003,2,0.757600009441376,0,0,51,
6/12/2003,10/1/2003,2,0.800100028514862,0.817700028419495,0.800999999046326,1714,
6/12/2003,9/1/2003,2,0.848100006580353,0.870000004768372,0.846000015735626,5800,
6/12/2003,8/1/2003,2,0.87610000371933,0.907899975776672,0.871999979019165,18730,
6/12/2003,7/1/2003,2,0.890500009059906,0.932399988174439,0.888000011444092,31130,
6/12/2003,1/1/2004,2,0.750599980354309,0,0,0,
6/12/2003,10/1/2004,3,0.683399975299835,0,0,0,
6/12/2003,11/1/2004,3,0.689400017261505,0,0,106,
6/12/2003,9/1/2004,3,0.678399980068207,0,0,6,
6/12/2003,8/1/2004,3,0.674899995326996,0,0,10,
6/12/2003,7/1/2004,3,0.673900008201599,0.680000007152557,0.680000007152557,8,
6/12/2003,6/1/2004,3,0.675899982452393,0.683000028133392,0.677999973297119,53,
6/12/2003,5/1/2004,3,0.690400004386902,0.697499990463257,0.693499982357025,22,
6/12/2003,4/1/2004,3,0.717899978160858,0.727500021457672,0.717999994754791,298,
6/12/2003,2/1/2004,3,0.776899993419647,0.791000008583069,0.777499973773956,526,
6/12/2003,1/1/2004,3,0.785899996757507,0.802999973297119,0.783999979496002,740,
6/12/2003,12/1/2003,3,0.784900009632111,0.802500009536743,0.781499981880188,4390,
6/12/2003,11/1/2003,3,0.781899988651276,0.800000011920929,0.77700001001358,392,
6/12/2003,10/1/2003,3,0.778900027275085,0.797699987888336,0.774999976158142,481,
6/12/2003,9/1/2003,3,0.774900019168854,0.795099973678589,0.769999980926514,4723,
6/12/2003,8/1/2003,3,0.769900023937225,0.791999995708466,0.763999998569489,13296,
6/12/2003,7/1/2003,3,0.76419997215271,0.790000021457672,0.758000016212463,22918,
6/12/2003,12/1/2004,3,0.69539999961853,0,0,0,
6/12/2003,3/1/2004,3,0.74889999628067,0.760999977588654,0.75,399,
6/13/2003,6/1/2005,1,23.9500007629395,23.8600006103516,23.8600006103516,210,
6/13/2003,5/1/2005,1,24,23.75,23.75,20,
6/13/2003,4/1/2005,1,24.0699996948242,0,0,0,
6/13/2003,3/1/2005,1,24.1399993896484,0,0,0,
6/13/2003,8/1/2005,1,23.9300003051758,0,0,0,
6/13/2003,1/1/2005,1,24.3099994659424,0,0,0,
6/13/2003,12/1/2007,1,23.8899993896484,0,0,0,
6/13/2003,2/1/2005,1,24.2099990844727,23.8500003814697,23.8500003814697,10,
6/13/2003,10/1/2005,1,23.9300003051758,0,0,0,
6/13/2003,11/1/2005,1,23.9300003051758,0,0,0,
6/13/2003,12/1/2005,1,23.9300003051758,23.7800006866455,23.6499996185303,1691,
6/13/2003,12/1/2009,1,23.9699993133545,23.7999992370605,23.7999992370605,100,
6/13/2003,12/1/2006,1,23.9099998474121,0,0,0,
6/13/2003,12/1/2008,1,23.8700008392334,23.7000007629395,23.7000007629395,100,
6/13/2003,12/1/2004,1,24.4300003051758,24.4599990844727,24,2679,
6/13/2003,7/1/2005,1,23.9300003051758,0,0,0,
6/13/2003,6/1/2006,1,23.9099998474121,0,0,0,
6/13/2003,9/1/2003,1,28.6800003051758,29.6000003814697,28.2000007629395,23203,
6/13/2003,9/1/2005,1,23.9300003051758,0,0,0,
6/13/2003,11/1/2004,1,24.5599994659424,0,0,0,
6/13/2003,8/1/2003,1,29.3299999237061,30.3299999237061,28.75,73213,
6/13/2003,10/1/2003,1,28.0799999237061,28.8600006103516,27.75,3083,
6/13/2003,11/1/2003,1,27.5799999237061,28.0400009155273,27.2000007629395,1053,
6/13/2003,12/1/2003,1,27.1800003051758,27.8099994659424,26.75,6335,
6/13/2003,1/1/2004,1,26.7800006866455,26.3999996185303,26.3500003814697,679,
6/13/2003,2/1/2004,1,26.3999996185303,26.3999996185303,26.3999996185303,437,
6/13/2003,3/1/2004,1,26.0699996948242,26,25.7999992370605,444,
6/13/2003,4/1/2004,1,25.7600002288818,0,0,160,
6/13/2003,5/1/2004,1,25.4799995422363,25.2000007629395,25.2000007629395,140,
6/13/2003,6/1/2004,1,25.2600002288818,25.2000007629395,24.8999996185303,1540,
6/13/2003,7/1/2004,1,25.1000003814697,0,0,125,
6/13/2003,8/1/2004,1,24.9599990844727,24.7000007629395,24.7000007629395,25,
6/13/2003,10/1/2004,1,24.6900005340576,0,0,0,
6/13/2003,7/1/2003,1,30.6499996185303,31.5599994659424,29.8500003814697,93747,
6/13/2003,9/1/2004,1,24.8199996948242,0,0,105,
6/13/2003,11/1/2003,2,0.753199994564056,0.75,0.745000004768372,17,
6/13/2003,4/1/2004,2,0.80019998550415,0,0,0,
6/13/2003,3/1/2004,2,0.739199995994568,0,0,0,
6/13/2003,2/1/2004,2,0.733200013637543,0,0,0,
6/13/2003,12/1/2003,2,0.738200008869171,0,0,75,
6/13/2003,10/1/2003,2,0.777700006961823,0.781499981880188,0.764999985694885,235,
6/13/2003,9/1/2003,2,0.821200013160706,0.842000007629395,0.810000002384186,3394,
6/13/2003,8/1/2003,2,0.845200002193451,0.878600001335144,0.833999991416931,13087,
6/13/2003,7/1/2003,2,0.858699977397919,0.899500012397766,0.84500002861023,29110,
6/13/2003,1/1/2004,2,0.731700003147125,0,0,0,
6/13/2003,10/1/2004,3,0.676699995994568,0,0,0,
6/13/2003,11/1/2004,3,0.682699978351593,0,0,0,
6/13/2003,9/1/2004,3,0.671700000762939,0,0,0,
6/13/2003,8/1/2004,3,0.668200016021729,0,0,0,
6/13/2003,7/1/2004,3,0.667200028896332,0.667999982833862,0.667999982833862,1,
6/13/2003,6/1/2004,3,0.669200003147125,0.670000016689301,0.665000021457672,125,
6/13/2003,5/1/2004,3,0.682699978351593,0.688000023365021,0.680000007152557,15,
6/13/2003,4/1/2004,3,0.708700001239777,0.714999973773956,0.708000004291534,245,
6/13/2003,2/1/2004,3,0.762199997901917,0.782000005245209,0.751900017261505,1006,
6/13/2003,1/1/2004,3,0.768199980258942,0.791000008583069,0.759999990463257,1522,
6/13/2003,12/1/2003,3,0.766200006008148,0.785199999809265,0.756399989128113,3697,
6/13/2003,11/1/2003,3,0.762199997901917,0.781899988651276,0.754999995231628,828,
6/13/2003,10/1/2003,3,0.758199989795685,0.777400016784668,0.748000025749207,909,
6/13/2003,9/1/2003,3,0.752699971199036,0.772899985313416,0.740000009536743,3868,
6/13/2003,8/1/2003,3,0.747200012207031,0.769999980926514,0.73199999332428,9980,
6/13/2003,7/1/2003,3,0.742200016975403,0.767000019550324,0.726999998092651,24553,
6/13/2003,12/1/2004,3,0.688700020313263,0,0,0,
6/13/2003,3/1/2004,3,0.736699998378754,0.745000004768372,0.730000019073486,621,
6/16/2003,12/1/2006,1,23.9200000762939,0,0,2,
6/16/2003,2/1/2005,1,24.2999992370605,0,0,0,
6/16/2003,4/1/2005,1,24.1399993896484,0,0,0,
6/16/2003,5/1/2005,1,24.0699996948242,0,0,0,
6/16/2003,6/1/2005,1,24.0200004577637,0,0,0,
6/16/2003,7/1/2005,1,23.9899997711182,0,0,0,
6/16/2003,8/1/2005,1,23.9799995422363,0,0,0,
6/16/2003,9/1/2005,1,23.9699993133545,0,0,0,
6/16/2003,10/1/2005,1,23.9599990844727,0,0,0,
6/16/2003,11/1/2005,1,23.9500007629395,0,0,0,
6/16/2003,12/1/2004,1,24.5200004577637,24.2000007629395,24.2000007629395,906,
6/16/2003,6/1/2006,1,23.9200000762939,0,0,0,
6/16/2003,1/1/2005,1,24.3999996185303,0,0,1,
6/16/2003,12/1/2007,1,23.8899993896484,0,0,0,
6/16/2003,12/1/2008,1,23.8600006103516,0,0,0,
6/16/2003,12/1/2009,1,23.9500007629395,0,0,0,
6/16/2003,12/1/2005,1,23.9400005340576,23.75,23.75,520,
6/16/2003,12/1/2003,1,27.4300003051758,27.3999996185303,26.9500007629395,5018,
6/16/2003,7/1/2003,1,31.1800003051758,31.25,30.4300003051758,73456,
6/16/2003,8/1/2003,1,29.5699996948242,29.7999992370605,28.8999996185303,72587,
6/16/2003,9/1/2003,1,28.9799995422363,29.1000003814697,28.3799991607666,16058,
6/16/2003,3/1/2005,1,24.2199993133545,0,0,0,
6/16/2003,11/1/2003,1,27.8500003814697,27.6599998474121,27.4500007629395,933,
6/16/2003,11/1/2004,1,24.6499996185303,0,0,0,
6/16/2003,1/1/2004,1,27,26.8999996185303,26.6000003814697,339,
6/16/2003,2/1/2004,1,26.5900001525879,26.4500007629395,26.3999996185303,103,
6/16/2003,3/1/2004,1,26.2299995422363,0,0,473,
6/16/2003,5/1/2004,1,25.6200008392334,0,0,1,
6/16/2003,6/1/2004,1,25.3899993896484,25.3299999237061,25.0499992370605,618,
6/16/2003,7/1/2004,1,25.2199993133545,0,0,3,
6/16/2003,8/1/2004,1,25.0699996948242,0,0,0,
6/16/2003,9/1/2004,1,24.9300003051758,24.6000003814697,24.6000003814697,424,
6/16/2003,10/1/2004,1,24.7900009155273,0,0,4,
6/16/2003,4/1/2004,1,25.9099998474121,25.8500003814697,25.8500003814697,350,
6/16/2003,10/1/2003,1,28.3799991607666,28.2999992370605,28.0499992370605,4952,
6/16/2003,3/1/2004,2,0.741800010204315,0,0,0,
6/16/2003,12/1/2003,2,0.739300012588501,0,0,95,
6/16/2003,4/1/2004,2,0.803300023078918,0,0,0,
6/16/2003,2/1/2004,2,0.735300004482269,0,0,0,
6/16/2003,1/1/2004,2,0.733299970626831,0,0,63,
6/16/2003,10/1/2003,2,0.776799976825714,0.787000000476837,0.772000014781952,466,
6/16/2003,9/1/2003,2,0.81879997253418,0.833999991416931,0.806999981403351,3446,
6/16/2003,7/1/2003,2,0.849200010299683,0.875,0.833000004291534,29178,
6/16/2003,8/1/2003,2,0.840799987316132,0.861000001430512,0.825500011444092,14176,
6/16/2003,11/1/2003,2,0.75330001115799,0.752499997615814,0.747500002384186,232,
6/16/2003,5/1/2004,3,0.684499979019165,0.685000002384186,0.684000015258789,3,
6/16/2003,8/1/2003,3,0.749000012874603,0.762000024318695,0.742500007152557,7437,
6/16/2003,11/1/2004,3,0.684499979019165,0.687699973583221,0.687699973583221,1,
6/16/2003,10/1/2004,3,0.67849999666214,0,0,0,
6/16/2003,12/1/2004,3,0.690500020980835,0.693700015544891,0.693700015544891,3,
6/16/2003,9/1/2004,3,0.673500001430512,0.676699995994568,0.676699995994568,1,
6/16/2003,8/1/2004,3,0.670000016689301,0.673200011253357,0.673200011253357,2,
6/16/2003,7/1/2004,3,0.669000029563904,0.679499983787537,0.679499983787537,2,
6/16/2003,6/1/2004,3,0.671000003814697,0.679499983787537,0.679499983787537,112,
6/16/2003,4/1/2004,3,0.710500001907349,0.717000007629395,0.709999978542328,88,
6/16/2003,3/1/2004,3,0.738499999046326,0.746999979019165,0.736000001430512,252,
6/16/2003,2/1/2004,3,0.763999998569489,0.772499978542328,0.762000024318695,231,
6/16/2003,1/1/2004,3,0.769999980926514,0.778500020503998,0.765999972820282,342,
6/16/2003,12/1/2003,3,0.76800000667572,0.778999984264374,0.75900000333786,1116,
6/16/2003,11/1/2003,3,0.763999998569489,0.775499999523163,0.759999990463257,229,
6/16/2003,9/1/2003,3,0.754499971866608,0.762000024318695,0.753499984741211,2138,
6/16/2003,7/1/2003,3,0.743900001049042,0.758000016212463,0.733500003814697,16708,
6/16/2003,10/1/2003,3,0.759999990463257,0.771499991416931,0.754999995231628,515,
6/17/2003,6/1/2005,1,23.9500007629395,0,0,400,
6/17/2003,5/1/2005,1,24,0,0,0,
6/17/2003,4/1/2005,1,24.0699996948242,0,0,0,
6/17/2003,3/1/2005,1,24.1499996185303,0,0,0,
6/17/2003,8/1/2005,1,23.9300003051758,0,0,0,
6/17/2003,1/1/2005,1,24.3199996948242,0,0,0,
6/17/2003,12/1/2007,1,23.8700008392334,0,0,0,
6/17/2003,2/1/2005,1,24.2299995422363,0,0,0,
6/17/2003,10/1/2005,1,23.9200000762939,0,0,100,
6/17/2003,11/1/2005,1,23.9200000762939,0,0,0,
6/17/2003,12/1/2005,1,23.9200000762939,0,0,0,
6/17/2003,12/1/2009,1,23.9300003051758,0,0,0,
6/17/2003,12/1/2006,1,23.8999996185303,0,0,0,
6/17/2003,12/1/2008,1,23.8400001525879,23.8999996185303,23.75,120,
6/17/2003,12/1/2004,1,24.4300003051758,0,0,1171,
6/17/2003,7/1/2005,1,23.9400005340576,0,0,0,
6/17/2003,6/1/2006,1,23.8999996185303,0,0,0,
6/17/2003,9/1/2003,1,28.8500003814697,29.1399993896484,28.7000007629395,18661,
6/17/2003,9/1/2005,1,23.9200000762939,0,0,200,
6/17/2003,11/1/2004,1,24.5499992370605,0,0,16,
6/17/2003,8/1/2003,1,29.4799995422363,29.75,29.2000007629395,51997,
6/17/2003,10/1/2003,1,28.3199996948242,28.4500007629394,28.1499996185303,6393,
6/17/2003,11/1/2003,1,27.7900009155273,27.8299999237061,27.6000003814697,2249,
6/17/2003,12/1/2003,1,27.3700008392334,27.4599990844727,27.0499992370605,5328,
6/17/2003,1/1/2004,1,26.9400005340576,0,0,426,
6/17/2003,2/1/2004,1,26.5300006866455,26.3999996185303,26.3999996185303,131,
6/17/2003,3/1/2004,1,26.1599998474121,26.1299991607666,26.1000003814697,716,
6/17/2003,4/1/2004,1,25.8199996948242,0,0,82,
6/17/2003,5/1/2004,1,25.5300006866455,0,0,36,
6/17/2003,6/1/2004,1,25.2999992370605,25.2999992370605,25.25,966,
6/17/2003,7/1/2004,1,25.1200008392334,0,0,16,
6/17/2003,8/1/2004,1,24.9699993133545,0,0,16,
6/17/2003,10/1/2004,1,24.6900005340576,0,0,16,
6/17/2003,7/1/2003,1,31.0699996948242,31.3500003814697,30.7999992370605,52175,
6/17/2003,9/1/2004,1,24.8299999237061,0,0,326,
6/17/2003,11/1/2003,2,0.757600009441376,0.759999990463257,0.759999990463257,345,
6/17/2003,4/1/2004,2,0.808099985122681,0,0,0,
6/17/2003,3/1/2004,2,0.746599972248077,0,0,0,
6/17/2003,2/1/2004,2,0.740100026130676,0,0,0,
6/17/2003,12/1/2003,2,0.743600010871887,0,0,379,
6/17/2003,10/1/2003,2,0.780600011348724,0.778999984264374,0.778999984264374,1404,
6/17/2003,9/1/2003,2,0.822099983692169,0.827000021934509,0.813000023365021,4103,
6/17/2003,8/1/2003,2,0.843699991703033,0.851000010967255,0.833000004291534,12278,
6/17/2003,7/1/2003,2,0.850199997425079,0.859499990940094,0.839999973773956,20219,
6/17/2003,1/1/2004,2,0.738099992275238,0,0,85,
6/17/2003,10/1/2004,3,0.684199988842011,0,0,0,
6/17/2003,11/1/2004,3,0.690199971199036,0,0,0,
6/17/2003,9/1/2004,3,0.679199993610382,0,0,0,
6/17/2003,8/1/2004,3,0.675700008869171,0,0,0,
6/17/2003,7/1/2004,3,0.674700021743774,0,0,0,
6/17/2003,6/1/2004,3,0.676699995994568,0.676999986171722,0.675000011920929,3,
6/17/2003,5/1/2004,3,0.690199971199036,0.692499995231628,0.6875,11,
6/17/2003,4/1/2004,3,0.716199994087219,0.718999981880188,0.71399998664856,15,
6/17/2003,2/1/2004,3,0.77020001411438,0.772000014781952,0.767000019550324,133,
6/17/2003,1/1/2004,3,0.776700019836426,0.777999997138977,0.768999993801117,147,
6/17/2003,12/1/2003,3,0.774699985980988,0.77649998664856,0.764500021934509,1608,
6/17/2003,11/1/2003,3,0.770699977874756,0.772499978542328,0.761500000953674,214,
6/17/2003,10/1/2003,3,0.766700029373169,0.768499970436096,0.761300027370453,1126,
6/17/2003,9/1/2003,3,0.761699974536896,0.762000024318695,0.75,2088,
6/17/2003,8/1/2003,3,0.756699979305267,0.758000016212463,0.745299994945526,5428,
6/17/2003,7/1/2003,3,0.751900017261505,0.753000020980835,0.740000009536743,12889,
6/17/2003,12/1/2004,3,0.696200013160706,0,0,0,
6/17/2003,3/1/2004,3,0.744199991226196,0.747500002384186,0.738499999046326,171,
6/18/2003,6/1/2005,1,23.7900009155273,23.75,23.75,160,
6/18/2003,5/1/2005,1,23.8400001525879,0,0,0,
6/18/2003,4/1/2005,1,23.8999996185303,0,0,0,
6/18/2003,3/1/2005,1,23.9699993133545,0,0,0,
6/18/2003,8/1/2005,1,23.7700004577637,0,0,0,
6/18/2003,1/1/2005,1,24.1299991607666,0,0,200,
6/18/2003,12/1/2007,1,23.7099990844727,0,0,0,
6/18/2003,2/1/2005,1,24.0400009155273,0,0,0,
6/18/2003,10/1/2005,1,23.7600002288818,0,0,0,
6/18/2003,11/1/2005,1,23.7600002288818,0,0,0,
6/18/2003,12/1/2005,1,23.7600002288818,23.75,23.7000007629395,741,
6/18/2003,12/1/2009,1,23.7700004577637,0,0,0,
6/18/2003,12/1/2006,1,23.7399997711182,0,0,0,
6/18/2003,12/1/2008,1,23.6800003051758,0,0,0,
6/18/2003,12/1/2004,1,24.2399997711182,0,0,2474,
6/18/2003,7/1/2005,1,23.7800006866455,23.6000003814697,23.6000003814697,25,
6/18/2003,6/1/2006,1,23.7399997711182,0,0,0,
6/18/2003,9/1/2003,1,28.2600002288818,28.8700008392334,27.75,29117,
6/18/2003,9/1/2005,1,23.7600002288818,0,0,0,
6/18/2003,11/1/2004,1,24.3500003814697,0,0,0,
6/18/2003,8/1/2003,1,28.7700004577637,29.4899997711182,28.2000007629395,99318,
6/18/2003,10/1/2003,1,27.7900009155273,28.3199996948242,27.4099998474121,7758,
6/18/2003,11/1/2003,1,27.3700008392334,27.7900009155273,27,2973,
6/18/2003,12/1/2003,1,26.9899997711182,27.3999996185303,26.6499996185303,9149,
6/18/2003,1/1/2004,1,26.6000003814697,26.5,26.3999996185303,934,
6/18/2003,2/1/2004,1,26.2099990844727,0,0,233,
6/18/2003,3/1/2004,1,25.8500003814697,25.8999996185303,25.8500003814697,860,
6/18/2003,4/1/2004,1,25.5300006866455,25.5,25.5,152,
6/18/2003,5/1/2004,1,25.2600002288818,25.25,25.25,161,
6/18/2003,6/1/2004,1,25.0499992370605,25.2999992370605,24.8999996185303,1528,
6/18/2003,7/1/2004,1,24.8799991607666,0,0,2,
6/18/2003,8/1/2004,1,24.7399997711182,0,0,0,
6/18/2003,10/1/2004,1,24.4799995422363,0,0,34,
6/18/2003,7/1/2003,1,30.3600006103516,31.0799999237061,29.7999992370605,61959,
6/18/2003,9/1/2004,1,24.6100006103516,0,0,310,
6/18/2003,11/1/2003,2,0.746599972248077,0,0,415,
6/18/2003,4/1/2004,2,0.798600018024445,0,0,0,
6/18/2003,3/1/2004,2,0.737100005149841,0,0,100,
6/18/2003,2/1/2004,2,0.730599999427795,0,0,0,
6/18/2003,12/1/2003,2,0.73360002040863,0,0,75,
6/18/2003,10/1/2003,2,0.768599987030029,0.777499973773956,0.767499983310699,519,
6/18/2003,9/1/2003,2,0.809099972248077,0.82150000333786,0.796000003814697,3038,
6/18/2003,8/1/2003,2,0.83160001039505,0.843999981880188,0.817499995231628,13706,
6/18/2003,7/1/2003,2,0.837300002574921,0.850000023841858,0.818000018596649,21064,
6/18/2003,1/1/2004,2,0.728600025177002,0.726000010967255,0.726000010967255,1,
6/18/2003,10/1/2004,3,0.684800028800964,0,0,0,
6/18/2003,11/1/2004,3,0.69080001115799,0,0,0,
6/18/2003,9/1/2004,3,0.679799973964691,0.675000011920929,0.675000011920929,1,
6/18/2003,8/1/2004,3,0.67629998922348,0.671000003814697,0.670000016689301,2,
6/18/2003,7/1/2004,3,0.675300002098084,0.670000016689301,0.670000016689301,1,
6/18/2003,6/1/2004,3,0.677299976348877,0.676699995994568,0.670000016689301,189,
6/18/2003,5/1/2004,3,0.689300000667572,0.690199971199036,0.675999999046326,17,
6/18/2003,4/1/2004,3,0.713800013065338,0.716199994087219,0.702000021934509,213,
6/18/2003,2/1/2004,3,0.764800012111664,0.77020001411438,0.751500010490418,949,
6/18/2003,1/1/2004,3,0.770799994468689,0.77810001373291,0.757000029087067,1226,
6/18/2003,12/1/2003,3,0.768299996852875,0.776099979877472,0.754499971866608,4266,
6/18/2003,11/1/2003,3,0.763800024986267,0.770699977874756,0.75,1009,
6/18/2003,10/1/2003,3,0.759299993515015,0.766700029373169,0.744000017642975,2053,
6/18/2003,9/1/2003,3,0.753799974918366,0.76120001077652,0.736999988555908,2829,
6/18/2003,8/1/2003,3,0.748300015926361,0.756099998950958,0.730000019073486,11380,
6/18/2003,7/1/2003,3,0.744799971580505,0.751999974250793,0.725000023841858,23051,
6/18/2003,12/1/2004,3,0.696799993515015,0,0,0,
6/18/2003,3/1/2004,3,0.739799976348877,0.744199991226196,0.728999972343445,501,
6/19/2003,6/1/2005,1,23.7999992370605,23.7999992370605,23.7700004577637,400,
6/19/2003,5/1/2005,1,23.8500003814697,0,0,0,
6/19/2003,4/1/2005,1,23.9099998474121,0,0,0,
6/19/2003,3/1/2005,1,23.9799995422363,0,0,0,
6/19/2003,8/1/2005,1,23.7800006866455,0,0,0,
6/19/2003,1/1/2005,1,24.1399993896484,0,0,0,
6/19/2003,12/1/2007,1,23.7099990844727,0,0,0,
6/19/2003,2/1/2005,1,24.0499992370605,0,0,0,
6/19/2003,10/1/2005,1,23.7700004577637,0,0,0,
6/19/2003,11/1/2005,1,23.7700004577637,0,0,0,
6/19/2003,12/1/2005,1,23.7700004577637,23.7999992370605,23.7000007629395,310,
6/19/2003,12/1/2009,1,23.7700004577637,0,0,0,
6/19/2003,12/1/2006,1,23.7399997711182,23.7800006866455,23.7800006866455,120,
6/19/2003,12/1/2008,1,23.6800003051758,0,0,0,
6/19/2003,12/1/2004,1,24.25,24.2000007629395,24.1499996185303,2252,
6/19/2003,7/1/2005,1,23.7900009155273,0,0,0,
6/19/2003,6/1/2006,1,23.7600002288818,0,0,0,
6/19/2003,9/1/2003,1,28.0900001525879,28.2099990844727,27.6499996185303,29547,
6/19/2003,9/1/2005,1,23.7700004577637,0,0,0,
6/19/2003,11/1/2004,1,24.3799991607666,0,0,0,
6/19/2003,8/1/2003,1,28.5100002288818,28.75,28.1000003814697,93837,
6/19/2003,10/1/2003,1,27.6399993896484,27.75,27.3700008392334,8493,
6/19/2003,11/1/2003,1,27.2299995422363,27.25,27.0499992370605,1156,
6/19/2003,12/1/2003,1,26.8799991607666,26.9300003051758,26.6200008392334,9907,
6/19/2003,1/1/2004,1,26.5100002288818,26.3999996185303,26.3500003814697,594,
6/19/2003,2/1/2004,1,26.1499996185303,26.0799999237061,26,904,
6/19/2003,3/1/2004,1,25.8099994659424,25.8500003814697,25.7000007629395,862,
6/19/2003,4/1/2004,1,25.5200004577637,25.4500007629395,25.3999996185303,111,
6/19/2003,5/1/2004,1,25.2700004577637,25.2000007629395,25.2000007629395,5,
6/19/2003,6/1/2004,1,25.0799999237061,25.0400009155273,24.9500007629395,2701,
6/19/2003,7/1/2004,1,24.9099998474121,24.7999992370605,24.6499996185303,29,
6/19/2003,8/1/2004,1,24.7700004577637,24.7199993133545,24.7000007629395,4,
6/19/2003,10/1/2004,1,24.5100002288818,0,0,300,
6/19/2003,7/1/2003,1,29.9599990844727,30.3299999237061,29.7000007629394,54083,
6/19/2003,9/1/2004,1,24.6399993896484,0,0,400,
6/19/2003,11/1/2003,2,0.742999970912933,0,0,276,
6/19/2003,4/1/2004,2,0.795499980449677,0,0,0,
6/19/2003,3/1/2004,2,0.734000027179718,0,0,0,
6/19/2003,2/1/2004,2,0.727500021457672,0,0,0,
6/19/2003,12/1/2003,2,0.730499982833862,0.730000019073486,0.730000019073486,53,
6/19/2003,10/1/2003,2,0.763000011444092,0,0,1160,
6/19/2003,9/1/2003,2,0.799000024795532,0.804000020027161,0.795000016689301,5385,
6/19/2003,8/1/2003,2,0.819400012493134,0.832199990749359,0.814000010490418,20806,
6/19/2003,7/1/2003,2,0.82370001077652,0.83899998664856,0.814999997615814,24642,
6/19/2003,1/1/2004,2,0.725499987602234,0.726999998092651,0.726999998092651,26,
6/19/2003,10/1/2004,3,0.679799973964691,0,0,0,
6/19/2003,11/1/2004,3,0.685800015926361,0,0,0,
6/19/2003,9/1/2004,3,0.674799978733063,0.676999986171722,0.676999986171722,2,
6/19/2003,8/1/2004,3,0.671299993991852,0.674499988555908,0.672999978065491,3,
6/19/2003,7/1/2004,3,0.670300006866455,0.673500001430512,0.670000016689301,3,
6/19/2003,6/1/2004,3,0.671800017356873,0.680999994277954,0.675000011920929,233,
6/19/2003,5/1/2004,3,0.683300018310547,0.704999983310699,0.682500004768372,13,
6/19/2003,4/1/2004,3,0.707300007343292,0.725000023841858,0.705999970436096,124,
6/19/2003,2/1/2004,3,0.757300019264221,0.768999993801117,0.754000008106232,305,
6/19/2003,1/1/2004,3,0.762799978256226,0.770799994468689,0.75900000333786,1367,
6/19/2003,12/1/2003,3,0.760299980640411,0.767799973487854,0.754999995231628,2974,
6/19/2003,11/1/2003,3,0.755299985408783,0.763800024986267,0.750400006771088,435,
6/19/2003,10/1/2003,3,0.750299990177155,0.757499992847443,0.744899988174439,1190,
6/19/2003,9/1/2003,3,0.744799971580505,0.751500010490418,0.73769998550415,2440,
6/19/2003,8/1/2003,3,0.739300012588501,0.745800018310547,0.733500003814697,15534,
6/19/2003,7/1/2003,3,0.734000027179718,0.741999983787537,0.728999972343445,16804,
6/19/2003,12/1/2004,3,0.691799998283386,0,0,0,
6/19/2003,3/1/2004,3,0.732800006866455,0.751500010490418,0.730000019073486,274,
6/20/2003,6/1/2005,1,24.1499996185303,0,0,200,
6/20/2003,5/1/2005,1,24.2000007629395,0,0,0,
6/20/2003,4/1/2005,1,24.2700004577637,0,0,0,
6/20/2003,3/1/2005,1,24.3500003814697,0,0,0,
6/20/2003,8/1/2005,1,24.1299991607666,0,0,0,
6/20/2003,1/1/2005,1,24.5300006866455,0,0,0,
6/20/2003,12/1/2007,1,24.0400009155273,23.75,23.75,100,
6/20/2003,2/1/2005,1,24.4300003051758,0,0,0,
6/20/2003,10/1/2005,1,24.1200008392334,0,0,0,
6/20/2003,11/1/2005,1,24.1200008392334,0,0,0,
6/20/2003,12/1/2005,1,24.1200008392334,0,0,50,
6/20/2003,12/1/2009,1,24.1000003814697,0,0,0,
6/20/2003,12/1/2006,1,24.0699996948242,0,0,0,
6/20/2003,12/1/2008,1,24.0100002288818,23.75,23.75,100,
6/20/2003,12/1/2004,1,24.6499996185303,24.5499992370605,24.4500007629395,2175,
6/20/2003,7/1/2005,1,24.1399993896484,0,0,0,
6/20/2003,6/1/2006,1,24.1000003814697,23.8500003814697,23.7999992370605,700,
6/20/2003,9/1/2003,1,28.9799995422363,29.0200004577637,27.9899997711182,26260,
6/20/2003,9/1/2005,1,24.1200008392334,0,0,0,
6/20/2003,11/1/2004,1,24.8099994659424,0,0,0,
6/20/2003,8/1/2003,1,29.4799995422363,29.5699996948242,28.3999996185303,97071,
6/20/2003,10/1/2003,1,28.4400005340576,28.5,27.6900005340576,7397,
6/20/2003,11/1/2003,1,27.9799995422363,27.9899997711182,27.3099994659424,654,
6/20/2003,12/1/2003,1,27.5699996948242,27.5,26.9200000762939,5799,
6/20/2003,1/1/2004,1,27.1599998474121,27.1000003814697,26.75,1338,
6/20/2003,2/1/2004,1,26.7700004577637,26.6499996185303,26.5499992370605,262,
6/20/2003,3/1/2004,1,26.4099998474121,26.1800003051758,26.1000003814697,825,
6/20/2003,4/1/2004,1,26.1100006103516,0,0,49,
6/20/2003,5/1/2004,1,25.8400001525879,0,0,0,
6/20/2003,6/1/2004,1,25.6399993896484,25.3999996185303,25.2900009155273,1001,
6/20/2003,7/1/2004,1,25.4500007629395,0,0,0,
6/20/2003,8/1/2004,1,25.2900009155273,0,0,50,
6/20/2003,10/1/2004,1,24.9699993133545,0,0,5,
6/20/2003,7/1/2003,1,30.8199996948242,30.9500007629395,29.8500003814697,43779,
6/20/2003,9/1/2004,1,25.1299991607666,0,0,10,
6/20/2003,11/1/2003,2,0.762799978256226,0.758000016212463,0.757499992847443,56,
6/20/2003,4/1/2004,2,0.812300026416779,0,0,1,
6/20/2003,3/1/2004,2,0.750800013542175,0,0,1,
6/20/2003,2/1/2004,2,0.744300007820129,0,0,1,
6/20/2003,12/1/2003,2,0.748300015926361,0,0,7,
6/20/2003,10/1/2003,2,0.785300016403198,0.782000005245209,0.772000014781952,161,
6/20/2003,9/1/2003,2,0.823800027370453,0.828000009059906,0.804000020027161,2328,
6/20/2003,8/1/2003,2,0.845300018787384,0.848999977111816,0.818499982357025,17136,
6/20/2003,7/1/2003,2,0.851499974727631,0.852999985218048,0.822000026702881,22288,
6/20/2003,1/1/2004,2,0.742299973964691,0,0,1,
6/20/2003,10/1/2004,3,0.691200017929077,0,0,1,
6/20/2003,11/1/2004,3,0.697200000286102,0.694000005722046,0.694000005722046,3,
6/20/2003,9/1/2004,3,0.686200022697449,0,0,1,
6/20/2003,8/1/2004,3,0.682699978351593,0,0,1,
6/20/2003,7/1/2004,3,0.681699991226196,0,0,1,
6/20/2003,6/1/2004,3,0.683200001716614,0.685500025749207,0.685500025749207,5,
6/20/2003,5/1/2004,3,0.695200026035309,0.698000013828278,0.692499995231628,7,
6/20/2003,4/1/2004,3,0.720200002193451,0.72000002861023,0.714999973773956,74,
6/20/2003,2/1/2004,3,0.77319997549057,0.777999997138977,0.758499979972839,159,
6/20/2003,1/1/2004,3,0.780200004577637,0.783999979496002,0.762000024318695,382,
6/20/2003,12/1/2003,3,0.778699994087219,0.782000005245209,0.75900000333786,1177,
6/20/2003,11/1/2003,3,0.774699985980988,0.778999984264374,0.754100024700165,170,
6/20/2003,10/1/2003,3,0.770699977874756,0.776000022888184,0.749100029468536,415,
6/20/2003,9/1/2003,3,0.766200006008148,0.769999980926514,0.745000004768372,1853,
6/20/2003,8/1/2003,3,0.762199997901917,0.76800000667572,0.737100005149841,12826,
6/20/2003,7/1/2003,3,0.756699979305267,0.764500021934509,0.73199999332428,17389,
6/20/2003,12/1/2004,3,0.703199982643127,0,0,1,
6/20/2003,3/1/2004,3,0.747200012207031,0.750999987125397,0.740499973297119,109,
6/23/2003,8/1/2005,1,24.1000003814697,0,0,0,
6/23/2003,6/1/2005,1,24.1200008392334,0,0,1300,
6/23/2003,5/1/2005,1,24.1700000762939,0,0,0,
6/23/2003,4/1/2005,1,24.2399997711182,0,0,0,
6/23/2003,10/1/2005,1,24.0900001525879,0,0,150,
6/23/2003,2/1/2005,1,24.3999996185303,0,0,0,
6/23/2003,12/1/2008,1,24.0100002288818,0,0,0,
6/23/2003,3/1/2005,1,24.3199996948242,0,0,0,
6/23/2003,11/1/2005,1,24.0900001525879,0,0,0,
6/23/2003,12/1/2005,1,24.0900001525879,0,0,825,
6/23/2003,6/1/2006,1,24.0699996948242,0,0,1300,
6/23/2003,12/1/2007,1,24.0400009155273,0,0,0,
6/23/2003,12/1/2009,1,24.1000003814697,0,0,200,
6/23/2003,1/1/2005,1,24.5,0,0,25,
6/23/2003,7/1/2005,1,24.1100006103516,0,0,0,
6/23/2003,12/1/2006,1,24.0699996948242,0,0,200,
6/23/2003,10/1/2003,1,28.3299999237061,28.6299991607666,28.0499992370605,9329,
6/23/2003,9/1/2005,1,24.0900001525879,0,0,0,
6/23/2003,12/1/2004,1,24.6200008392334,24.5499992370605,24.5499992370605,1993,
6/23/2003,9/1/2003,1,28.7800006866455,29.2199993133545,28.5200004577637,26473,
6/23/2003,11/1/2003,1,27.8999996185303,28.1599998474121,27.7999992370605,2612,
6/23/2003,12/1/2003,1,27.5100002288818,27.7199993133545,27.25,7245,
6/23/2003,1/1/2004,1,27.1100006103516,27,26.8500003814697,1390,
6/23/2003,2/1/2004,1,26.7299995422363,26.7700004577637,26.6000003814697,446,
6/23/2003,3/1/2004,1,26.3700008392334,26.2999992370605,26.2999992370605,134,
6/23/2003,4/1/2004,1,26.0699996948242,0,0,66,
6/23/2003,5/1/2004,1,25.7999992370605,0,0,1279,
6/23/2003,6/1/2004,1,25.6000003814697,25.6499996185303,25.4500007629395,2984,
6/23/2003,7/1/2004,1,25.4200000762939,0,0,1971,
6/23/2003,8/1/2004,1,25.2600002288818,0,0,100,
6/23/2003,9/1/2004,1,25.1000003814697,25.0900001525879,24.9799995422363,155,
6/23/2003,11/1/2004,1,24.7800006866455,0,0,0,
6/23/2003,8/1/2003,1,29.1700000762939,29.7600002288818,28.8600006103516,57350,
6/23/2003,10/1/2004,1,24.9400005340576,0,0,150,
6/23/2003,11/1/2003,2,0.758199989795685,0.759999990463257,0.759999990463257,222,
6/23/2003,4/1/2004,2,0.808700025081635,0,0,0,
6/23/2003,3/1/2004,2,0.747200012207031,0,0,0,
6/23/2003,2/1/2004,2,0.740700006484985,0,0,0,
6/23/2003,12/1/2003,2,0.744199991226196,0,0,60,
6/23/2003,10/1/2003,2,0.779699981212616,0.78250002861023,0.779999971389771,747,
6/23/2003,9/1/2003,2,0.816200017929077,0.828199982643127,0.814999997615814,2500,
6/23/2003,8/1/2003,2,0.835200011730194,0.852500021457672,0.833999991416931,10164,
6/23/2003,7/1/2003,2,0.840900003910065,0.857999980449677,0.837999999523163,19795,
6/23/2003,1/1/2004,2,0.738699972629547,0.740000009536743,0.740000009536743,125,
6/23/2003,10/1/2004,3,0.688000023365021,0,0,41,
6/23/2003,11/1/2004,3,0.693499982357025,0,0,0,
6/23/2003,9/1/2004,3,0.682500004768372,0,0,0,
6/23/2003,8/1/2004,3,0.67849999666214,0,0,0,
6/23/2003,7/1/2004,3,0.677500009536743,0,0,0,
6/23/2003,6/1/2004,3,0.679000020027161,0.682500004768372,0.682500004768372,1,
6/23/2003,5/1/2004,3,0.690999984741211,0.694000005722046,0.694000005722046,2,
6/23/2003,4/1/2004,3,0.716000020503998,0.72000002861023,0.714999973773956,15,
6/23/2003,2/1/2004,3,0.768999993801117,0.776000022888184,0.771000027656555,41,
6/23/2003,1/1/2004,3,0.776000022888184,0.782000005245209,0.77649998664856,288,
6/23/2003,12/1/2003,3,0.773999989032745,0.782999992370606,0.773000001907349,1363,
6/23/2003,11/1/2003,3,0.769500017166138,0.774500012397766,0.772000014781952,63,
6/23/2003,10/1/2003,3,0.764999985694885,0.771600008010864,0.763000011444092,1016,
6/23/2003,9/1/2003,3,0.759999990463257,0.769500017166138,0.754999995231628,2456,
6/23/2003,8/1/2003,3,0.755500018596649,0.767499983310699,0.75,13415,
6/23/2003,7/1/2003,3,0.750400006771088,0.763000011444092,0.745999991893768,19214,
6/23/2003,12/1/2004,3,0.699000000953674,0,0,41,
6/23/2003,3/1/2004,3,0.742999970912933,0.75,0.745999991893768,268,
6/24/2003,8/1/2005,1,23.9500007629395,0,0,0,
6/24/2003,6/1/2005,1,23.9899997711182,0,0,350,
6/24/2003,5/1/2005,1,24.0400009155273,0,0,0,
6/24/2003,4/1/2005,1,24.1100006103516,0,0,0,
6/24/2003,10/1/2005,1,23.9099998474121,0,0,0,
6/24/2003,2/1/2005,1,24.2700004577637,0,0,0,
6/24/2003,12/1/2008,1,23.7600002288818,0,0,0,
6/24/2003,3/1/2005,1,24.1900005340576,0,0,0,
6/24/2003,11/1/2005,1,23.8999996185303,0,0,0,
6/24/2003,12/1/2005,1,23.8899993896484,0,0,1275,
6/24/2003,6/1/2006,1,23.8400001525879,23.7999992370605,23.7999992370605,77,
6/24/2003,12/1/2007,1,23.7900009155273,0,0,0,
6/24/2003,12/1/2009,1,23.8500003814697,0,0,10,
6/24/2003,1/1/2005,1,24.3700008392334,0,0,400,
6/24/2003,7/1/2005,1,23.9699993133545,0,0,0,
6/24/2003,12/1/2006,1,23.8199996948242,0,0,12,
6/24/2003,10/1/2003,1,27.9699993133545,28.3500003814697,27.8299999237061,6796,
6/24/2003,9/1/2005,1,23.9300003051758,0,0,0,
6/24/2003,12/1/2004,1,24.4899997711182,0,0,2262,
6/24/2003,9/1/2003,1,28.3600006103516,28.7900009155273,28.2000007629395,27647,
6/24/2003,11/1/2003,1,27.5900001525879,27.9400005340576,27.4699993133545,1714,
6/24/2003,12/1/2003,1,27.2399997711182,27.5200004577637,27.1499996185303,5907,
6/24/2003,1/1/2004,1,26.8799991607666,0,0,1182,
6/24/2003,2/1/2004,1,26.5300006866455,26.6000003814697,26.5499992370605,1468,
6/24/2003,3/1/2004,1,26.2000007629395,26.2700004577637,26.2700004577637,1289,
6/24/2003,4/1/2004,1,25.9099998474121,0,0,997,
6/24/2003,5/1/2004,1,25.6599998474121,0,0,441,
6/24/2003,6/1/2004,1,25.4699993133545,25.5300006866455,25.4500007629395,1325,
6/24/2003,7/1/2004,1,25.2900009155273,25.3999996185303,25.3999996185303,31,
6/24/2003,8/1/2004,1,25.1299991607666,0,0,280,
6/24/2003,9/1/2004,1,24.9699993133545,25,25,780,
6/24/2003,11/1/2004,1,24.6499996185303,0,0,30,
6/24/2003,8/1/2003,1,28.7800006866455,29.2000007629395,28.5300006866455,61196,
6/24/2003,10/1/2004,1,24.8099994659424,0,0,30,
6/24/2003,11/1/2003,2,0.750999987125397,0.754999995231628,0.754999995231628,106,
6/24/2003,4/1/2004,2,0.802500009536743,0,0,0,
6/24/2003,3/1/2004,2,0.74099999666214,0,0,0,
6/24/2003,2/1/2004,2,0.734499990940094,0,0,0,
6/24/2003,12/1/2003,2,0.737999975681305,0.737999975681305,0.737999975681305,117,
6/24/2003,10/1/2003,2,0.771000027656555,0.77700001001358,0.771000027656555,1185,
6/24/2003,9/1/2003,2,0.805000007152557,0.814499974250793,0.800000011920929,5742,
6/24/2003,8/1/2003,2,0.82150000333786,0.835799992084503,0.815500020980835,18236,
6/24/2003,7/1/2003,2,0.825900018215179,0.839299976825714,0.819000005722046,20703,
6/24/2003,1/1/2004,2,0.732500016689301,0,0,3,
6/24/2003,10/1/2004,3,0.687399983406067,0,0,32,
6/24/2003,11/1/2004,3,0.692900002002716,0,0,33,
6/24/2003,9/1/2004,3,0.681900024414063,0,0,32,
6/24/2003,8/1/2004,3,0.677900016307831,0,0,32,
6/24/2003,7/1/2004,3,0.676900029182434,0.677500009536743,0.677500009536743,37,
6/24/2003,6/1/2004,3,0.677900016307831,0.685000002384186,0.679000020027161,100,
6/24/2003,5/1/2004,3,0.689400017261505,0.695999979972839,0.689999997615814,55,
6/24/2003,4/1/2004,3,0.713900029659271,0.720499992370606,0.71399998664856,66,
6/24/2003,2/1/2004,3,0.765900015830994,0.773000001907349,0.767000019550324,313,
6/24/2003,1/1/2004,3,0.77240002155304,0.779500007629395,0.772000014781952,89,
6/24/2003,12/1/2003,3,0.769900023937225,0.776000022888184,0.769999980926514,2964,
6/24/2003,11/1/2003,3,0.764900028705597,0.770500004291534,0.764999985694885,294,
6/24/2003,10/1/2003,3,0.759899973869324,0.764999985694885,0.759999990463257,904,
6/24/2003,9/1/2003,3,0.754400014877319,0.759599983692169,0.750999987125397,3870,
6/24/2003,8/1/2003,3,0.74889999628067,0.755500018596649,0.744000017642975,13634,
6/24/2003,7/1/2003,3,0.744700014591217,0.750999987125397,0.740000009536743,12584,
6/24/2003,12/1/2004,3,0.698400020599365,0.702000021934509,0.702000021934509,226,
6/24/2003,3/1/2004,3,0.740400016307831,0.748000025749207,0.742999970912933,661,
6/25/2003,12/1/2009,1,23.9300003051758,0,0,0,
6/25/2003,9/1/2005,1,24.1700000762939,0,0,0,
6/25/2003,3/1/2005,1,24.5699996948242,0,0,0,
6/25/2003,4/1/2005,1,24.4699993133545,0,0,0,
6/25/2003,5/1/2005,1,24.3700008392334,0,0,0,
6/25/2003,6/1/2005,1,24.2800006866455,24.1700000762939,24.0499992370605,680,
6/25/2003,7/1/2005,1,24.2199993133545,0,0,0,
6/25/2003,8/1/2005,1,24.1900005340576,0,0,0,
6/25/2003,10/1/2005,1,24.1499996185303,0,0,0,
6/25/2003,11/1/2005,1,24.1299991607666,0,0,0,
6/25/2003,12/1/2005,1,24.1100006103516,0,0,1100,
6/25/2003,6/1/2006,1,24.0499992370605,0,0,0,
6/25/2003,12/1/2006,1,23.9899997711182,0,0,0,
6/25/2003,1/1/2005,1,24.7800006866455,0,0,0,
6/25/2003,12/1/2008,1,23.8700008392334,0,0,0,
6/25/2003,12/1/2004,1,24.9099998474121,24.75,24.5200004577637,2981,
6/25/2003,12/1/2007,1,23.9300003051758,0,0,0,
6/25/2003,11/1/2003,1,28.4200000762939,28.3799991607666,27.5599994659424,3133,
6/25/2003,8/1/2003,1,29.9500007629395,30.0499992370605,28.6100006103516,97941,
6/25/2003,2/1/2005,1,24.6700000762939,0,0,0,
6/25/2003,10/1/2003,1,28.8700008392334,28.9500007629395,27.8700008392334,13503,
6/25/2003,12/1/2003,1,28.0100002288818,28.0300006866455,27.1499996185303,9658,
6/25/2003,1/1/2004,1,27.5900001525879,26.9699993133545,26.9699993133545,373,
6/25/2003,2/1/2004,1,27.1800003051758,27.1499996185303,27.1000003814697,860,
6/25/2003,3/1/2004,1,26.8099994659424,26.7999992370605,26.7000007629395,580,
6/25/2003,4/1/2004,1,26.4699993133545,26.1100006103516,26.1100006103516,425,
6/25/2003,6/1/2004,1,25.9500007629395,25.9500007629395,25.8999996185303,3520,
6/25/2003,7/1/2004,1,25.75,25.6499996185303,25.6499996185303,555,
6/25/2003,8/1/2004,1,25.5799999237061,0,0,80,
6/25/2003,9/1/2004,1,25.4099998474121,25.2999992370605,25,145,
6/25/2003,10/1/2004,1,25.2399997711182,25.25,25,463,
6/25/2003,11/1/2004,1,25.0699996948242,0,0,0,
6/25/2003,5/1/2004,1,26.1800003051758,26.0499992370605,26.0499992370605,665,
6/25/2003,9/1/2003,1,29.3400001525879,29.3999996185303,28.2199993133545,50359,
6/25/2003,2/1/2004,2,0.758499979972839,0,0,0,
6/25/2003,12/1/2003,2,0.763000011444092,0,0,411,
6/25/2003,3/1/2004,2,0.764500021934509,0,0,0,
6/25/2003,1/1/2004,2,0.757000029087067,0,0,20,
6/25/2003,10/1/2003,2,0.799000024795532,0.799499988555908,0.768400013446808,403,
6/25/2003,9/1/2003,2,0.834999978542328,0.837000012397766,0.802500009536743,3799,
6/25/2003,7/1/2003,2,0.856000006198883,0.857999980449677,0.819999992847443,21891,
6/25/2003,8/1/2003,2,0.85259997844696,0.856000006198883,0.816500008106232,25339,
6/25/2003,11/1/2003,2,0.777999997138977,0.776000022888184,0.758499979972839,86,
6/25/2003,4/1/2004,2,0.824500024318695,0,0,0,
6/25/2003,4/1/2004,3,0.732400000095367,0.737999975681305,0.735000014305115,79,
6/25/2003,11/1/2004,3,0.707400023937225,0,0,0,
6/25/2003,12/1/2004,3,0.71289998292923,0,0,0,
6/25/2003,10/1/2004,3,0.701900005340576,0,0,0,
6/25/2003,9/1/2004,3,0.696399986743927,0,0,0,
6/25/2003,8/1/2004,3,0.692900002002716,0,0,0,
6/25/2003,7/1/2004,3,0.691900014877319,0,0,0,
6/25/2003,6/1/2004,3,0.693400025367737,0,0,241,
6/25/2003,5/1/2004,3,0.705900013446808,0.71399998664856,0.71399998664856,1,
6/25/2003,3/1/2004,3,0.761399984359741,0.763999998569489,0.745000004768372,357,
6/25/2003,2/1/2004,3,0.789900004863739,0.791999995708466,0.772499978542328,101,
6/25/2003,1/1/2004,3,0.798900008201599,0.799000024795532,0.770299971103668,343,
6/25/2003,12/1/2003,3,0.797900021076202,0.797500014305115,0.768299996852875,2126,
6/25/2003,11/1/2003,3,0.794399976730347,0.797999978065491,0.762799978256226,390,
6/25/2003,10/1/2003,3,0.790899991989136,0.792999982833862,0.757300019264221,809,
6/25/2003,9/1/2003,3,0.786899983882904,0.787500023841858,0.751800000667572,3149,
6/25/2003,7/1/2003,3,0.779100000858307,0.781000018119812,0.742299973964691,16492,
6/25/2003,8/1/2003,3,0.783399999141693,0.785000026226044,0.745500028133392,21141,
6/26/2003,12/1/2006,1,23.5599994659424,0,0,250,
6/26/2003,3/1/2005,1,24.1200008392334,0,0,0,
6/26/2003,5/1/2005,1,23.9200000762939,0,0,0,
6/26/2003,6/1/2005,1,23.8299999237061,0,0,525,
6/26/2003,7/1/2005,1,23.7700004577637,0,0,0,
6/26/2003,8/1/2005,1,23.7399997711182,0,0,0,
6/26/2003,9/1/2005,1,23.7199993133545,0,0,0,
6/26/2003,10/1/2005,1,23.7000007629395,0,0,0,
6/26/2003,11/1/2005,1,23.6800003051758,0,0,0,
6/26/2003,1/1/2005,1,24.3199996948242,0,0,0,
6/26/2003,6/1/2006,1,23.6100006103516,23.75,23.75,22,
6/26/2003,2/1/2005,1,24.2199993133545,0,0,75,
6/26/2003,12/1/2007,1,23.5,0,0,100,
6/26/2003,12/1/2008,1,23.4599990844727,0,0,50,
6/26/2003,12/1/2009,1,23.5499992370605,23.8999996185303,23.8999996185303,400,
6/26/2003,12/1/2005,1,23.6599998474121,23.7999992370605,23.7999992370605,1376,
6/26/2003,2/1/2004,1,26.6100006103516,0,0,201,
6/26/2003,8/1/2003,1,29.0100002288818,30.0200004577637,28.8600006103516,84874,
6/26/2003,9/1/2003,1,28.5499992370605,29.3500003814697,28.4799995422363,31492,
6/26/2003,10/1/2003,1,28.1499996185303,28.8899993896484,28.1000003814697,10519,
6/26/2003,11/1/2003,1,27.7600002288818,28.4400005340576,28.2900009155273,2984,
6/26/2003,4/1/2005,1,24.0200004577637,0,0,0,
6/26/2003,1/1/2004,1,26.9899997711182,27.3500003814697,27.0799999237061,233,
6/26/2003,12/1/2004,1,24.4400005340576,24.6499996185303,24.4500007629395,2363,
6/26/2003,3/1/2004,1,26.2700004577637,0,0,0,
6/26/2003,4/1/2004,1,25.9500007629395,0,0,0,
6/26/2003,11/1/2004,1,24.6000003814697,0,0,50,
6/26/2003,6/1/2004,1,25.4699993133545,25.7000007629395,25.5,384,
6/26/2003,7/1/2004,1,25.2800006866455,0,0,50,
6/26/2003,8/1/2004,1,25.1100006103516,0,0,0,
6/26/2003,9/1/2004,1,24.9400005340576,27.4500007629395,25,91,
6/26/2003,10/1/2004,1,24.7700004577637,0,0,500,
6/26/2003,5/1/2004,1,25.6800003051758,26.0499992370605,26.0499992370605,100,
6/26/2003,12/1/2003,1,27.3799991607666,28.0100002288818,27.3500003814697,5995,
6/26/2003,11/1/2003,2,0.756500005722046,0.772000014781952,0.763000011444092,77,
6/26/2003,4/1/2004,2,0.802999973297119,0,0,1,
6/26/2003,3/1/2004,2,0.742999970912933,0.748000025749207,0.748000025749207,6,
6/26/2003,2/1/2004,2,0.736999988555908,0,0,1,
6/26/2003,12/1/2003,2,0.741500020027161,0.761500000953674,0.760999977588654,118,
6/26/2003,10/1/2003,2,0.777300000190735,0.797999978065491,0.779999971389771,938,
6/26/2003,9/1/2003,2,0.812600016593933,0.834500014781952,0.810000002384186,4639,
6/26/2003,8/1/2003,2,0.830099999904633,0.854499995708466,0.827000021934509,20262,
6/26/2003,7/1/2003,2,0.833199977874756,0.856000006198883,0.827000021934509,22465,
6/26/2003,1/1/2004,2,0.735499978065491,0.740000009536743,0.740000009536743,101,
6/26/2003,3/1/2004,3,0.742500007152557,0.753499984741211,0.745000004768372,483,
6/26/2003,11/1/2004,3,0.691500008106232,0,0,0,
6/26/2003,10/1/2004,3,0.685999989509583,0,0,0,
6/26/2003,9/1/2004,3,0.680499970912933,0,0,0,
6/26/2003,8/1/2004,3,0.676999986171722,0,0,0,
6/26/2003,7/1/2004,3,0.675999999046326,0,0,32,
6/26/2003,6/1/2004,3,0.677500009536743,0.690999984741211,0.683499991893768,153,
6/26/2003,12/1/2004,3,0.697000026702881,0,0,0,
6/26/2003,4/1/2004,3,0.714999973773956,0.726999998092651,0.717499971389771,39,
6/26/2003,1/1/2004,3,0.775499999523163,0.792999982833862,0.777999997138977,407,
6/26/2003,12/1/2003,3,0.773000001907349,0.791000008583069,0.774999976158142,3844,
6/26/2003,11/1/2003,3,0.76800000667572,0.786099970340729,0.771000027656555,715,
6/26/2003,10/1/2003,3,0.763000011444092,0.785700023174286,0.764999985694885,796,
6/26/2003,9/1/2003,3,0.758000016212463,0.78250002861023,0.757000029087067,3518,
6/26/2003,8/1/2003,3,0.753000020980835,0.782999992370606,0.751999974250793,22751,
6/26/2003,7/1/2003,3,0.748799979686737,0.778999984264374,0.748000025749207,14631,
6/26/2003,5/1/2004,3,0.689499974250793,0.698899984359741,0.694999992847443,8,
6/26/2003,2/1/2004,3,0.768499970436096,0.783999979496002,0.771000027656555,105,
6/27/2003,12/1/2006,1,23.8700008392334,0,0,0,
6/27/2003,4/1/2005,1,24.3299999237061,0,0,0,
6/27/2003,5/1/2005,1,24.2299995422363,0,0,0,
6/27/2003,6/1/2005,1,24.1399993896484,0,0,0,
6/27/2003,7/1/2005,1,24.0799999237061,0,0,0,
6/27/2003,8/1/2005,1,24.0499992370605,0,0,0,
6/27/2003,9/1/2005,1,24.0300006866455,0,0,0,
6/27/2003,10/1/2005,1,24.0100002288818,0,0,0,
6/27/2003,11/1/2005,1,23.9899997711182,0,0,0,
6/27/2003,2/1/2005,1,24.5300006866455,0,0,100,
6/27/2003,6/1/2006,1,23.9200000762939,0,0,300,
6/27/2003,1/1/2005,1,24.6299991607666,0,0,0,
6/27/2003,12/1/2007,1,23.8099994659424,0,0,0,
6/27/2003,12/1/2008,1,23.7800006866455,0,0,0,
6/27/2003,12/1/2009,1,23.9599990844727,0,0,0,
6/27/2003,12/1/2005,1,23.9699993133545,0,0,1000,
6/27/2003,3/1/2004,1,26.5900001525879,26.6000003814697,26.6000003814697,240,
6/27/2003,8/1/2003,1,29.2700004577637,29.4899997711182,28.8299999237061,62785,
6/27/2003,9/1/2003,1,28.8999996185303,29.0499992370605,28.5,30983,
6/27/2003,10/1/2003,1,28.5200004577637,28.6499996185303,28.1499996185303,9294,
6/27/2003,11/1/2003,1,28.1299991607666,28,27.7700004577637,2585,
6/27/2003,12/1/2003,1,27.7399997711182,27.8299999237061,27.3899993896484,6873,
6/27/2003,3/1/2005,1,24.4300003051758,0,0,0,
6/27/2003,2/1/2004,1,26.9400005340576,27.0499992370605,26.6499996185303,804,
6/27/2003,12/1/2004,1,24.75,24.7000007629395,24.5,1127,
6/27/2003,4/1/2004,1,26.2600002288818,0,0,0,
6/27/2003,5/1/2004,1,25.9899997711182,0,0,0,
6/27/2003,6/1/2004,1,25.7800006866455,25.7999992370605,25.5,975,
6/27/2003,7/1/2004,1,25.5900001525879,0,0,0,
6/27/2003,8/1/2004,1,25.4200000762939,0,0,0,
6/27/2003,9/1/2004,1,25.25,25.1499996185303,25.1499996185303,20,
6/27/2003,10/1/2004,1,25.0799999237061,24.8999996185303,24.8999996185303,5,
6/27/2003,11/1/2004,1,24.9099998474121,0,0,0,
6/27/2003,1/1/2004,1,27.3299999237061,27.2199993133545,27.0100002288818,1737,
6/27/2003,7/1/2003,2,0.848299980163574,0.85699999332428,0.829999983310699,22671,
6/27/2003,1/1/2004,2,0.742999970912933,0,0,0,
6/27/2003,4/1/2004,2,0.810000002384186,0,0,0,
6/27/2003,3/1/2004,2,0.75,0,0,0,
6/27/2003,2/1/2004,2,0.744000017642975,0,0,0,
6/27/2003,9/1/2003,2,0.825500011444092,0.832000017166138,0.814499974250793,4779,
6/27/2003,11/1/2003,2,0.764999985694885,0.764500021934509,0.760999977588654,230,
6/27/2003,10/1/2003,2,0.786499977111816,0.788500010967255,0.779999971389771,526,
6/27/2003,12/1/2003,2,0.749499976634979,0.747500002384186,0.746500015258789,13,
6/27/2003,8/1/2003,2,0.84799998998642,0.856000006198883,0.828999996185303,20537,
6/27/2003,9/1/2003,3,0.767099976539612,0.771000027656555,0.757499992847443,2445,
6/27/2003,5/1/2004,3,0.694100022315979,0.699500024318695,0.693499982357025,6,
6/27/2003,11/1/2004,3,0.696099996566772,0,0,0,
6/27/2003,10/1/2004,3,0.690599977970123,0,0,0,
6/27/2003,9/1/2004,3,0.685100018978119,0,0,0,
6/27/2003,12/1/2004,3,0.701600015163422,0,0,0,
6/27/2003,8/1/2004,3,0.681599974632263,0,0,0,
6/27/2003,7/1/2004,3,0.680599987506866,0,0,0,
6/27/2003,6/1/2004,3,0.682099997997284,0.6875,0.685500025749207,28,
6/27/2003,4/1/2004,3,0.720099985599518,0.727999985218048,0.718999981880188,114,
6/27/2003,3/1/2004,3,0.749100029468536,0.75900000333786,0.745000004768372,612,
6/27/2003,2/1/2004,3,0.776600003242493,0.784500002861023,0.771000027656555,222,
6/27/2003,1/1/2004,3,0.784099996089935,0.790499985218048,0.77649998664856,323,
6/27/2003,12/1/2003,3,0.782100021839142,0.787999987602234,0.773800015449524,2958,
6/27/2003,10/1/2003,3,0.77209997177124,0.776000022888184,0.763899981975555,905,
6/27/2003,8/1/2003,3,0.762099981307983,0.768999993801117,0.750999987125397,18472,
6/27/2003,7/1/2003,3,0.759500026702881,0.764999985694885,0.746999979019165,13114,
6/27/2003,11/1/2003,3,0.777100026607513,0.781499981880188,0.770900011062622,1150,
6/30/2003,12/1/2008,1,24.0100002288818,0,0,0,
6/30/2003,10/1/2005,1,24.2800006866455,0,0,0,
6/30/2003,4/1/2005,1,24.6000003814697,0,0,0,
6/30/2003,5/1/2005,1,24.5,0,0,0,
6/30/2003,6/1/2005,1,24.4099998474121,0,0,0,
6/30/2003,7/1/2005,1,24.3500003814697,0,0,0,
6/30/2003,8/1/2005,1,24.3199996948242,0,0,0,
6/30/2003,9/1/2005,1,24.2999992370605,0,0,0,
6/30/2003,11/1/2005,1,24.2600002288818,0,0,0,
6/30/2003,12/1/2005,1,24.2399997711182,0,0,100,
6/30/2003,6/1/2006,1,24.1700000762939,0,0,0,
6/30/2003,2/1/2005,1,24.7999992370605,0,0,110,
6/30/2003,12/1/2007,1,24.0499992370605,0,0,0,
6/30/2003,1/1/2005,1,24.9099998474121,0,0,0,
6/30/2003,12/1/2009,1,24.1000003814697,0,0,0,
6/30/2003,12/1/2006,1,24.1100006103516,23.9500007629395,23.9500007629395,40,
6/30/2003,12/1/2003,1,28.4099998474121,28.3500003814697,27.5799999237061,7009,
6/30/2003,8/1/2003,1,30.1900005340576,30.2099990844727,29.1000003814697,74539,
6/30/2003,9/1/2003,1,29.7700004577637,29.7999992370605,28.7399997711182,32186,
6/30/2003,3/1/2005,1,24.7000007629395,0,0,0,
6/30/2003,11/1/2003,1,28.8299999237061,28.6800003051758,27.9699993133545,1470,
6/30/2003,12/1/2004,1,25.0400009155273,24.8999996185303,24.7000007629395,1409,
6/30/2003,1/1/2004,1,27.9599990844727,27.8999996185303,27.3400001525879,689,
6/30/2003,2/1/2004,1,27.5300006866455,27.3500003814697,27.2000007629395,406,
6/30/2003,3/1/2004,1,27.1299991607666,26.9500007629395,26.7000007629395,544,
6/30/2003,4/1/2004,1,26.7600002288818,26.5,26.4500007629395,502,
6/30/2003,6/1/2004,1,26.2099990844727,26,25.8799991607666,1287,
6/30/2003,7/1/2004,1,25.9899997711182,25.7700004577637,25.6499996185303,177,
6/30/2003,8/1/2004,1,25.7900009155273,25.6000003814697,25.6000003814697,57,
6/30/2003,9/1/2004,1,25.6000003814697,25.4099998474121,25.3999996185303,290,
6/30/2003,10/1/2004,1,25.4099998474121,0,0,0,
6/30/2003,11/1/2004,1,25.2199993133545,24.9799995422363,24.9799995422363,75,
6/30/2003,5/1/2004,1,26.4500007629395,26.1000003814697,26.0499992370605,46,
6/30/2003,10/1/2003,1,29.2700004577637,29.3199996948242,28.3500003814697,7912,
6/30/2003,7/1/2003,2,0.869899988174439,0.879999995231628,0.84799998998642,19780,
6/30/2003,4/1/2004,2,0.823199987411499,0,0,50,
6/30/2003,3/1/2004,2,0.76419997215271,0,0,0,
6/30/2003,2/1/2004,2,0.759199976921082,0,0,25,
6/30/2003,1/1/2004,2,0.759199976921082,0.756500005722046,0.756500005722046,46,
6/30/2003,12/1/2003,2,0.766700029373169,0.756500005722046,0.756500005722046,125,
6/30/2003,11/1/2003,2,0.783699989318848,0.774999976158142,0.774999976158142,145,
6/30/2003,10/1/2003,2,0.807699978351593,0.805499970912933,0.786899983882904,518,
6/30/2003,8/1/2003,2,0.872699975967407,0.874000012874603,0.846499979496002,29813,
6/30/2003,9/1/2003,2,0.849200010299683,0.852999985218048,0.824999988079071,4285,
6/30/2003,5/1/2004,3,0.710900008678436,0.709999978542328,0.709999978542328,1,
6/30/2003,10/1/2003,3,0.795400023460388,0.794000029563904,0.770600020885468,533,
6/30/2003,11/1/2004,3,0.711899995803833,0,0,0,
6/30/2003,10/1/2004,3,0.706399977207184,0,0,0,
6/30/2003,9/1/2004,3,0.700900018215179,0,0,0,
6/30/2003,8/1/2004,3,0.697399973869324,0,0,0,
6/30/2003,12/1/2004,3,0.717400014400482,0,0,0,
6/30/2003,7/1/2004,3,0.696399986743927,0.699000000953674,0.699000000953674,1,
6/30/2003,6/1/2004,3,0.698400020599365,0.689999997615814,0.689999997615814,153,
6/30/2003,3/1/2004,3,0.76639997959137,0.769999980926514,0.763000011444092,294,
6/30/2003,2/1/2004,3,0.795400023460388,0.799000024795532,0.794000029563904,207,
6/30/2003,1/1/2004,3,0.804400026798248,0.807500004768372,0.792999982833862,99,
6/30/2003,11/1/2003,3,0.799399971961975,0.800999999046326,0.776600003242493,211,
6/30/2003,9/1/2003,3,0.790899991989136,0.791999995708466,0.763499975204468,3819,
6/30/2003,8/1/2003,3,0.785799980163574,0.787000000476837,0.759500026702881,23207,
6/30/2003,7/1/2003,3,0.780799984931946,0.783999979496002,0.757499992847443,10249,
6/30/2003,4/1/2004,3,0.736400008201599,0.740000009536743,0.737500011920929,155,
6/30/2003,12/1/2003,3,0.803399980068207,0.802999973297119,0.781599998474121,1145,
7/1/2003,6/1/2006,1,24.1599998474121,0,0,0,
7/1/2003,3/1/2005,1,24.7299995422363,0,0,0,
7/1/2003,5/1/2005,1,24.5,0,0,0,
7/1/2003,6/1/2005,1,24.3999996185303,24.3500003814697,24.3500003814697,100,
7/1/2003,7/1/2005,1,24.3400001525879,0,0,0,
7/1/2003,8/1/2005,1,24.3099994659424,0,0,0,
7/1/2003,9/1/2005,1,24.2900009155273,0,0,0,
7/1/2003,10/1/2005,1,24.2700004577637,0,0,0,
7/1/2003,1/1/2005,1,24.9799995422363,0,0,0,
7/1/2003,12/1/2005,1,24.2299995422363,24.0499992370605,24.0499992370605,25,
7/1/2003,2/1/2005,1,24.8500003814697,0,0,0,
7/1/2003,12/1/2006,1,24.1000003814697,0,0,0,
7/1/2003,12/1/2007,1,24.0400009155273,0,0,0,
7/1/2003,12/1/2008,1,24,0,0,0,
7/1/2003,12/1/2009,1,24.1200008392334,0,0,0,
7/1/2003,11/1/2005,1,24.25,0,0,0,
7/1/2003,2/1/2004,1,27.6499996185303,27.3999996185303,27.25,1022,
7/1/2003,8/1/2003,1,30.3999996185303,30.5,29.7000007629394,66776,
7/1/2003,9/1/2003,1,30.0499992370605,30.1000003814697,29.3799991607666,33012,
7/1/2003,10/1/2003,1,29.4500007629395,29.4500007629395,28.8999996185303,11627,
7/1/2003,11/1/2003,1,28.9799995422363,28.7999992370605,28.4200000762939,2646,
7/1/2003,4/1/2005,1,24.6100006103516,0,0,0,
7/1/2003,1/1/2004,1,28.0900001525879,27.7999992370605,27.7000007629395,2586,
7/1/2003,12/1/2004,1,25.1299991607666,24.8500003814697,24.7800006866455,909,
7/1/2003,3/1/2004,1,27.25,27,26.9500007629395,1143,
7/1/2003,4/1/2004,1,26.8799991607666,26.5200004577637,26.5200004577637,1120,
7/1/2003,11/1/2004,1,25.3099994659424,0,0,0,
7/1/2003,6/1/2004,1,26.2999992370605,26.1599998474121,26.0499992370605,1300,
7/1/2003,7/1/2004,1,26.0799999237061,0,0,0,
7/1/2003,8/1/2004,1,25.8799991607666,0,0,100,
7/1/2003,9/1/2004,1,25.6900005340576,0,0,440,
7/1/2003,10/1/2004,1,25.5,0,0,0,
7/1/2003,5/1/2004,1,26.5499992370605,26.2999992370605,26.1499996185303,343,
7/1/2003,12/1/2003,1,28.5499992370605,28.5499992370605,28.1000003814697,7853,
7/1/2003,8/1/2003,2,0.881699979305267,0.884500026702881,0.85699999332428,24077,
7/1/2003,4/1/2004,2,0.830200016498566,0,0,5,
7/1/2003,3/1/2004,2,0.771200001239777,0.768499970436096,0.768499970436096,17,
7/1/2003,2/1/2004,2,0.766200006008148,0.768499970436096,0.768499970436096,12,
7/1/2003,1/1/2004,2,0.766200006008148,0.768499970436096,0.768499970436096,122,
7/1/2003,12/1/2003,2,0.774200022220612,0.768499970436096,0.762000024318695,50,
7/1/2003,11/1/2003,2,0.791700005531311,0.787000000476837,0.776000022888184,217,
7/1/2003,9/1/2003,2,0.860199987888336,0.861500024795532,0.839999973773956,7324,
7/1/2003,10/1/2003,2,0.816200017929077,0.808499991893768,0.808000028133392,864,
7/1/2003,1/1/2004,3,0.808799982070923,0.808000028133392,0.796000003814697,201,
7/1/2003,6/1/2004,3,0.701799988746643,0.697499990463257,0.697499990463257,1,
7/1/2003,1/1/2005,3,0.722800016403198,0,0,0,
7/1/2003,12/1/2004,3,0.72079998254776,0,0,0,
7/1/2003,11/1/2004,3,0.715300023555756,0.71399998664856,0.71399998664856,1,
7/1/2003,10/1/2004,3,0.709800004959106,0,0,0,
7/1/2003,9/1/2004,3,0.704299986362457,0.703000009059906,0.703000009059906,1,
7/1/2003,8/1/2004,3,0.700800001621246,0.699500024318695,0.699500024318695,1,
7/1/2003,7/1/2004,3,0.69980001449585,0.695999979972839,0.692499995231628,3,
7/1/2003,4/1/2004,3,0.740800023078918,0.736000001430512,0.73199999332428,27,
7/1/2003,2/1/2004,3,0.799799978733063,0.799000024795532,0.788999974727631,98,
7/1/2003,12/1/2003,3,0.807799994945526,0.805000007152557,0.794000029563904,1639,
7/1/2003,11/1/2003,3,0.803799986839294,0.805000007152557,0.790000021457672,629,
7/1/2003,10/1/2003,3,0.799799978733063,0.796999990940094,0.785000026226044,1060,
7/1/2003,9/1/2003,3,0.795300006866455,0.796000003814697,0.777999997138977,3358,
7/1/2003,8/1/2003,3,0.790199995040894,0.796000003814697,0.772000014781952,19433,
7/1/2003,5/1/2004,3,0.714299976825714,0.709999978542328,0.709999978542328,3,
7/1/2003,3/1/2004,3,0.770799994468689,0.765999972820282,0.762000024318695,85,
7/2/2003,10/1/2005,1,24.1000003814697,0,0,0,
7/2/2003,2/1/2005,1,24.7199993133545,0,0,0,
7/2/2003,3/1/2005,1,24.5900001525879,0,0,0,
7/2/2003,4/1/2005,1,24.4599990844727,0,0,0,
7/2/2003,5/1/2005,1,24.3400001525879,0,0,0,
7/2/2003,7/1/2005,1,24.1700000762939,0,0,0,
7/2/2003,9/1/2005,1,24.1200008392334,0,0,0,
7/2/2003,11/1/2005,1,24.0799999237061,0,0,0,
7/2/2003,12/1/2005,1,24.0599994659424,23.9500007629395,23.9500007629395,275,
7/2/2003,6/1/2006,1,23.9899997711182,24.0499992370605,24,125,
7/2/2003,12/1/2006,1,23.9300003051758,0,0,0,
7/2/2003,12/1/2007,1,23.8700008392334,0,0,0,
7/2/2003,1/1/2005,1,24.8600006103516,24.7999992370605,24.7999992370605,85,
7/2/2003,12/1/2009,1,23.9500007629395,0,0,0,
7/2/2003,6/1/2005,1,24.2299995422363,0,0,0,
7/2/2003,12/1/2008,1,23.8299999237061,0,0,0,
7/2/2003,12/1/2003,1,28.3400001525879,28.75,28.25,7247,
7/2/2003,8/1/2005,1,24.1399993896484,0,0,0,
7/2/2003,12/1/2004,1,25.0100002288818,24.9500007629395,24.9500007629395,525,
7/2/2003,8/1/2003,1,30.1499996185303,30.7000007629395,29.8999996185303,63596,
7/2/2003,9/1/2003,1,29.8099994659424,30.2999992370605,29.6299991607666,38845,
7/2/2003,11/1/2003,1,28.7600002288818,29.0499992370605,28.7299995422363,3296,
7/2/2003,1/1/2004,1,27.8999996185303,28.1000003814697,27.9300003051758,1953,
7/2/2003,2/1/2004,1,27.4699993133545,27.6000003814697,27.4899997711182,630,
7/2/2003,3/1/2004,1,27.0699996948242,27.3299999237061,27.1000003814697,1195,
7/2/2003,4/1/2004,1,26.7199993133545,0,0,75,
7/2/2003,10/1/2004,1,25.3799991607666,0,0,0,
7/2/2003,6/1/2004,1,26.1800003051758,26.25,26.1499996185303,868,
7/2/2003,7/1/2004,1,25.9599990844727,26,26,45,
7/2/2003,8/1/2004,1,25.7600002288818,0,0,0,
7/2/2003,9/1/2004,1,25.5699996948242,25.6499996185303,25.6000003814697,315,
7/2/2003,5/1/2004,1,26.4200000762939,26.4500007629395,26.3999996185303,297,
7/2/2003,10/1/2003,1,29.2099990844727,29.6299991607666,29.1000003814697,12347,
7/2/2003,11/1/2004,1,25.1900005340576,0,0,0,
7/2/2003,1/1/2004,2,0.767000019550324,0,0,25,
7/2/2003,8/1/2003,2,0.879899978637695,0.899999976158142,0.870000004768372,26618,
7/2/2003,4/1/2004,2,0.830999970436096,0,0,0,
7/2/2003,2/1/2004,2,0.767000019550324,0,0,0,
7/2/2003,11/1/2003,2,0.792500019073486,0.791000008583069,0.78600001335144,239,
7/2/2003,10/1/2003,2,0.815999984741211,0.816999971866608,0.810999989509583,1183,
7/2/2003,9/1/2003,2,0.858500003814697,0.873000025749207,0.850000023841858,7971,
7/2/2003,12/1/2003,2,0.774999976158142,0,0,152,
7/2/2003,3/1/2004,2,0.772000014781952,0,0,0,
7/2/2003,5/1/2004,3,0.7117999792099,0.71399998664856,0.708000004291534,23,
7/2/2003,1/1/2005,3,0.720300018787384,0,0,0,
7/2/2003,12/1/2004,3,0.718299984931946,0,0,0,
7/2/2003,11/1/2004,3,0.712800025939941,0,0,0,
7/2/2003,10/1/2004,3,0.707300007343292,0,0,0,
7/2/2003,9/1/2004,3,0.701799988746643,0,0,0,
7/2/2003,8/1/2004,3,0.698300004005432,0.695999979972839,0.695999979972839,1,
7/2/2003,7/1/2004,3,0.697300016880035,0.699000000953674,0.694999992847443,17,
7/2/2003,6/1/2004,3,0.699299991130829,0.702499985694885,0.695999979972839,21,
7/2/2003,3/1/2004,3,0.766799986362457,0.769999980926514,0.762499988079071,242,
7/2/2003,2/1/2004,3,0.794799983501434,0.804000020027161,0.791000008583069,223,
7/2/2003,1/1/2004,3,0.803300023078918,0.814000010490418,0.797999978065491,354,
7/2/2003,12/1/2003,3,0.801800012588501,0.813000023365021,0.795499980449677,2015,
7/2/2003,11/1/2003,3,0.797299981117249,0.809499979019165,0.792500019073486,534,
7/2/2003,10/1/2003,3,0.792800009250641,0.797500014305115,0.787000000476837,489,
7/2/2003,9/1/2003,3,0.788299977779388,0.800000011920929,0.781000018119812,4335,
7/2/2003,8/1/2003,3,0.78329998254776,0.795000016689301,0.774999976158142,17467,
7/2/2003,4/1/2004,3,0.737800002098084,0.737999975681305,0.734000027179718,15,
7/3/2003,9/1/2005,1,24.1900005340576,0,0,0,
7/3/2003,7/1/2005,1,24.2600002288818,0,0,0,
7/3/2003,5/1/2005,1,24.4400005340576,0,0,0,
7/3/2003,4/1/2005,1,24.5599994659424,0,0,0,
7/3/2003,10/1/2005,1,24.1599998474121,0,0,0,
7/3/2003,2/1/2005,1,24.8199996948242,0,0,0,
7/3/2003,12/1/2007,1,23.9300003051758,0,0,0,
7/3/2003,3/1/2005,1,24.6900005340576,0,0,0,
7/3/2003,11/1/2005,1,24.1399993896484,0,0,0,
7/3/2003,12/1/2005,1,24.1200008392334,24,24,650,
7/3/2003,12/1/2009,1,24.0100002288818,0,0,0,
7/3/2003,12/1/2006,1,23.9899997711182,0,0,0,
7/3/2003,12/1/2008,1,23.8899993896484,0,0,0,
7/3/2003,1/1/2005,1,24.9699993133545,0,0,0,
7/3/2003,6/1/2005,1,24.3299999237061,0,0,0,
7/3/2003,6/1/2006,1,24.0499992370605,24,24,45,
7/3/2003,11/1/2003,1,28.9400005340576,29.3500003814697,28.7700004577637,2328,
7/3/2003,8/1/2005,1,24.2199993133545,0,0,0,
7/3/2003,12/1/2004,1,25.1399993896484,25.2000007629395,25.1000003814697,1266,
7/3/2003,8/1/2003,1,30.4200000762939,30.9799995422363,30.0699996948242,67503,
7/3/2003,10/1/2003,1,29.3999996185303,29.8400001525879,29.2099990844727,10943,
7/3/2003,12/1/2003,1,28.5200004577637,28.8999996185303,28.2999992370605,6363,
7/3/2003,1/1/2004,1,28.0699996948242,28.5,28.3500003814697,369,
7/3/2003,2/1/2004,1,27.6299991607666,0,0,268,
7/3/2003,3/1/2004,1,27.2199993133545,27.25,27.25,78,
7/3/2003,4/1/2004,1,26.8600006103516,0,0,353,
7/3/2003,10/1/2004,1,25.5200004577637,0,0,0,
7/3/2003,6/1/2004,1,26.3199996948242,26.5,26.4500007629395,403,
7/3/2003,7/1/2004,1,26.1000003814697,0,0,3,
7/3/2003,8/1/2004,1,25.8999996185303,0,0,3,
7/3/2003,9/1/2004,1,25.7099990844727,0,0,0,
7/3/2003,5/1/2004,1,26.5599994659424,26.75,26.75,28,
7/3/2003,9/1/2003,1,30.0200004577637,30.5499992370605,29.75,36324,
7/3/2003,11/1/2004,1,25.3299999237061,0,0,0,
7/3/2003,1/1/2004,2,0.763499975204468,0.777999997138977,0.777499973773956,22,
7/3/2003,4/1/2004,2,0.827499985694885,0,0,0,
7/3/2003,3/1/2004,2,0.768499970436096,0,0,0,
7/3/2003,2/1/2004,2,0.763499975204468,0,0,11,
7/3/2003,11/1/2003,2,0.790000021457672,0.802500009536743,0.795499980449677,466,
7/3/2003,10/1/2003,2,0.815599977970123,0.829999983310699,0.814999997615814,771,
7/3/2003,9/1/2003,2,0.860599994659424,0.878000020980835,0.85699999332428,5567,
7/3/2003,8/1/2003,2,0.88400000333786,0.902499973773956,0.879999995231628,19962,
7/3/2003,12/1/2003,2,0.771499991416931,0,0,310,
7/3/2003,4/1/2004,3,0.73089998960495,0.746999979019165,0.746999979019165,126,
7/3/2003,1/1/2005,3,0.711899995803833,0,0,2,
7/3/2003,12/1/2004,3,0.70990002155304,0.723299980163574,0.72000002861023,9,
7/3/2003,11/1/2004,3,0.70440000295639,0.717499971389771,0.717499971389771,3,
7/3/2003,10/1/2004,3,0.698899984359741,0.7117999792099,0.7117999792099,3,
7/3/2003,9/1/2004,3,0.693400025367737,0,0,0,
7/3/2003,8/1/2004,3,0.689899981021881,0.698300004005432,0.698300004005432,1,
7/3/2003,7/1/2004,3,0.688899993896484,0,0,0,
7/3/2003,5/1/2004,3,0.70440000295639,0.721000015735626,0.72000002861023,17,
7/3/2003,3/1/2004,3,0.760900020599365,0.77700001001358,0.773000001907349,131,
7/3/2003,2/1/2004,3,0.789900004863739,0.805999994277954,0.802999973297119,194,
7/3/2003,1/1/2004,3,0.798900008201599,0.814000010490418,0.805000007152557,133,
7/3/2003,12/1/2003,3,0.797900021076202,0.813000023365021,0.800999999046326,1249,
7/3/2003,11/1/2003,3,0.793900012969971,0.811999976634979,0.804000020027161,161,
7/3/2003,10/1/2003,3,0.789900004863739,0.805000007152557,0.788999974727631,359,
7/3/2003,9/1/2003,3,0.785899996757507,0.802999973297119,0.783999979496002,3910,
7/3/2003,8/1/2003,3,0.780799984931946,0.799000024795532,0.778999984264374,15054,
7/3/2003,6/1/2004,3,0.691399991512299,0,0,25,
7/7/2003,7/1/2005,1,24.3700008392334,0,0,0,
7/7/2003,6/1/2005,1,24.4400005340576,0,0,0,
7/7/2003,5/1/2005,1,24.5499992370605,0,0,0,
7/7/2003,4/1/2005,1,24.6700000762939,0,0,0,
7/7/2003,9/1/2005,1,24.2999992370605,0,0,0,
7/7/2003,2/1/2005,1,24.9300003051758,0,0,0,
7/7/2003,12/1/2007,1,24.0400009155273,0,0,0,
7/7/2003,3/1/2005,1,24.7999992370605,0,0,0,
7/7/2003,11/1/2005,1,24.25,0,0,0,
7/7/2003,12/1/2005,1,24.2299995422363,0,0,0,
7/7/2003,12/1/2009,1,24.1200008392334,0,0,0,
7/7/2003,12/1/2006,1,24.1000003814697,0,0,0,
7/7/2003,12/1/2008,1,24,0,0,0,
7/7/2003,1/1/2005,1,25.0799999237061,0,0,0,
7/7/2003,8/1/2005,1,24.3299999237061,0,0,0,
7/7/2003,6/1/2006,1,24.1599998474121,0,0,0,
7/7/2003,10/1/2003,1,29.2000007629395,29.2000007629395,28.9500007629395,7210,
7/7/2003,8/1/2003,1,30.1299991607666,30.25,29.8199996948242,50769,
7/7/2003,10/1/2005,1,24.2700004577637,0,0,0,
7/7/2003,12/1/2004,1,25.25,25.1499996185303,25,1408,
7/7/2003,9/1/2003,1,29.7199993133545,29.8400001525879,29.4799995422363,35958,
7/7/2003,11/1/2003,1,28.8099994659424,28.75,28.5599994659424,1477,
7/7/2003,12/1/2003,1,28.4400005340576,28.4099998474121,28.1800003051758,7365,
7/7/2003,1/1/2004,1,28.0400009155273,27.9500007629395,27.8099994659424,722,
7/7/2003,2/1/2004,1,27.6399993896484,27.6000003814697,27.6000003814697,245,
7/7/2003,3/1/2004,1,27.2600002288818,27.2199993133545,27.1000003814697,1623,
7/7/2003,4/1/2004,1,26.9099998474121,26.8999996185303,26.7999992370605,700,
7/7/2003,5/1/2004,1,26.6200008392334,0,0,20,
7/7/2003,6/1/2004,1,26.3999996185303,27.0499992370605,26.2000007629395,2172,
7/7/2003,7/1/2004,1,26.1800003051758,25.9500007629395,25.8500003814697,99,
7/7/2003,11/1/2004,1,25.4300003051758,0,0,300,
7/7/2003,8/1/2004,1,25.9799995422363,25.7199993133545,25.7199993133545,65,
7/7/2003,10/1/2004,1,25.6100006103516,0,0,0,
7/7/2003,9/1/2004,1,25.7900009155273,25.7000007629395,25.7000007629395,1060,
7/7/2003,4/1/2004,2,0.82669997215271,0,0,0,
7/7/2003,3/1/2004,2,0.767700016498566,0,0,0,
7/7/2003,2/1/2004,2,0.762700021266937,0,0,75,
7/7/2003,1/1/2004,2,0.762700021266937,0,0,82,
7/7/2003,12/1/2003,2,0.771200001239777,0.767499983310699,0.767499983310699,209,
7/7/2003,11/1/2003,2,0.789699971675873,0.790000021457672,0.790000021457672,171,
7/7/2003,10/1/2003,2,0.815699994564056,0.815999984741211,0.811500012874603,1661,
7/7/2003,8/1/2003,2,0.886300027370453,0.892000019550324,0.873000025749207,22623,
7/7/2003,9/1/2003,2,0.860199987888336,0.865000009536743,0.852999985218048,9364,
7/7/2003,8/1/2004,3,0.695599973201752,0.692499995231628,0.692499995231628,1,
7/7/2003,1/1/2005,3,0.717599987983704,0,0,0,
7/7/2003,12/1/2004,3,0.71560001373291,0,0,0,
7/7/2003,11/1/2004,3,0.710099995136261,0,0,0,
7/7/2003,9/1/2004,3,0.699100017547607,0,0,0,
7/7/2003,7/1/2004,3,0.694599986076355,0.691999971866608,0.691999971866608,2,
7/7/2003,6/1/2004,3,0.696600019931793,0.694000005722046,0.694000005722046,71,
7/7/2003,5/1/2004,3,0.709100008010864,0.712499976158142,0.707000017166138,3,
7/7/2003,8/1/2003,3,0.774800002574921,0.779999971389771,0.768999993801117,15841,
7/7/2003,3/1/2004,3,0.763100028038025,0.765999972820282,0.75900000333786,296,
7/7/2003,2/1/2004,3,0.790600001811981,0.795000016689301,0.785000026226044,116,
7/7/2003,1/1/2004,3,0.798099994659424,0.801999986171722,0.795000016689301,98,
7/7/2003,12/1/2003,3,0.79610002040863,0.799499988555908,0.790499985218048,1965,
7/7/2003,11/1/2003,3,0.791100025177002,0.794000029563904,0.787999987602234,508,
7/7/2003,10/1/2003,3,0.786099970340729,0.787500023841858,0.78250002861023,3113,
7/7/2003,9/1/2003,3,0.780600011348724,0.785000026226044,0.776199996471405,7371,
7/7/2003,4/1/2004,3,0.734600007534027,0.731000006198883,0.728999972343445,89,
7/7/2003,10/1/2004,3,0.704599976539612,0,0,0,
7/8/2003,12/1/2009,1,24.2700004577637,0,0,0,
7/8/2003,8/1/2005,1,24.4799995422363,0,0,0,
7/8/2003,2/1/2005,1,25.0799999237061,0,0,0,
7/8/2003,3/1/2005,1,24.9500007629395,0,0,0,
7/8/2003,4/1/2005,1,24.8199996948242,0,0,0,
7/8/2003,5/1/2005,1,24.7000007629395,0,0,0,
7/8/2003,6/1/2005,1,24.5900001525879,0,0,1000,
7/8/2003,7/1/2005,1,24.5200004577637,0,0,0,
7/8/2003,10/1/2005,1,24.4200000762939,0,0,0,
7/8/2003,12/1/2005,1,24.3799991607666,0,0,500,
7/8/2003,6/1/2006,1,24.3099994659424,0,0,0,
7/8/2003,12/1/2006,1,24.25,0,0,0,
7/8/2003,1/1/2005,1,25.2299995422363,0,0,0,
7/8/2003,12/1/2008,1,24.1499996185303,0,0,0,
7/8/2003,9/1/2005,1,24.4500007629395,0,0,0,
7/8/2003,12/1/2007,1,24.1900005340576,0,0,0,
7/8/2003,11/1/2003,1,29.0100002288818,28.8999996185303,28.3899993896484,1103,
7/8/2003,11/1/2005,1,24.3999996185303,0,0,0,
7/8/2003,12/1/2004,1,25.3999996185303,25.2000007629395,25.1299991607666,1160,
7/8/2003,8/1/2003,1,30.2199993133545,30.3099994659424,29.5200004577637,78101,
7/8/2003,10/1/2003,1,29.4099998474121,29.3999996185303,28.75,12998,
7/8/2003,12/1/2003,1,28.6299991607666,28.6000003814697,28.0100002288818,6034,
7/8/2003,1/1/2004,1,28.2199993133545,28.1399993896484,27.7299995422363,455,
7/8/2003,2/1/2004,1,27.8099994659424,27.6399993896484,27.6399993896484,26,
7/8/2003,3/1/2004,1,27.4200000762939,27.2999992370605,27.0799999237061,132,
7/8/2003,8/1/2004,1,26.1299991607666,25.9799995422363,25.9500007629395,225,
7/8/2003,10/1/2004,1,25.7600002288818,0,0,0,
7/8/2003,9/1/2003,1,29.9200000762939,29.9500007629395,29.2000007629395,52828,
7/8/2003,11/1/2004,1,25.5799999237061,0,0,0,
7/8/2003,9/1/2004,1,25.9400005340576,25.7000007629395,25.6499996185303,275,
7/8/2003,7/1/2004,1,26.3299999237061,26.1800003051758,26.1800003051758,296,
7/8/2003,6/1/2004,1,26.5499992370605,26.4500007629395,26.1900005340576,954,
7/8/2003,5/1/2004,1,26.7700004577637,26.6200008392334,26.4099998474121,251,
7/8/2003,4/1/2004,1,27.0599994659424,26.9099998474121,26.7000007629395,193,
7/8/2003,1/1/2004,2,0.774800002574921,0,0,145,
7/8/2003,4/1/2004,2,0.838800013065338,0,0,0,
7/8/2003,2/1/2004,2,0.774800002574921,0,0,15,
7/8/2003,12/1/2003,2,0.782299995422363,0,0,126,
7/8/2003,8/1/2003,2,0.904600024223328,0.907999992370606,0.867999970912933,33824,
7/8/2003,3/1/2004,2,0.779799997806549,0,0,0,
7/8/2003,10/1/2003,2,0.827300012111664,0.824999988079071,0.805000007152557,2140,
7/8/2003,9/1/2003,2,0.871800005435944,0.874499976634979,0.84500002861023,17485,
7/8/2003,11/1/2003,2,0.800800025463104,0.797999978065491,0.787500023841858,427,
7/8/2003,8/1/2003,3,0.779100000858307,0.78250002861023,0.758499979972839,32426,
7/8/2003,7/1/2004,3,0.700200021266937,0.703999996185303,0.699000000953674,14,
7/8/2003,8/1/2004,3,0.701200008392334,0.704999983310699,0.704999983310699,1,
7/8/2003,9/1/2004,3,0.704699993133545,0.708500027656555,0.708500027656555,1,
7/8/2003,10/1/2004,3,0.710200011730194,0.712499976158142,0.712499976158142,2,
7/8/2003,11/1/2004,3,0.715699970722199,0.718999981880188,0.712499976158142,5,
7/8/2003,1/1/2005,3,0.723200023174286,0.72000002861023,0.72000002861023,3,
7/8/2003,6/1/2004,3,0.702199995517731,0.705999970436096,0.702000021934509,95,
7/8/2003,12/1/2004,3,0.721199989318848,0.724500000476837,0.717499971389771,6,
7/8/2003,4/1/2004,3,0.740199983119965,0.747500002384186,0.726999998092651,29,
7/8/2003,3/1/2004,3,0.768700003623962,0.771000027656555,0.755999982357025,290,
7/8/2003,2/1/2004,3,0.796199977397919,0.799000024795532,0.780499994754791,133,
7/8/2003,1/1/2004,3,0.803699970245361,0.808000028133392,0.787000000476837,511,
7/8/2003,12/1/2003,3,0.801699995994568,0.801999986171722,0.782999992370606,2303,
7/8/2003,11/1/2003,3,0.796700000762939,0.801999986171722,0.778999984264374,719,
7/8/2003,10/1/2003,3,0.791700005531311,0.79449999332428,0.773999989032745,1401,
7/8/2003,9/1/2003,3,0.786199986934662,0.790000021457672,0.764999985694885,14413,
7/8/2003,5/1/2004,3,0.714699983596802,0.718500018119812,0.711000025272369,9,
7/9/2003,12/1/2007,1,24.2700004577637,0,0,50,
7/9/2003,2/1/2005,1,25.2999992370605,0,0,700,
7/9/2003,3/1/2005,1,25.1399993896484,0,0,0,
7/9/2003,4/1/2005,1,24.9899997711182,0,0,0,
7/9/2003,5/1/2005,1,24.8500003814697,0,0,0,
7/9/2003,6/1/2005,1,24.7199993133545,24.6000003814697,24.5,1215,
7/9/2003,7/1/2005,1,24.6299991607666,0,0,0,
7/9/2003,8/1/2005,1,24.5799999237061,0,0,0,
7/9/2003,10/1/2005,1,24.5,0,0,0,
7/9/2003,12/1/2005,1,24.4599990844727,0,0,475,
7/9/2003,12/1/2009,1,24.3500003814697,0,0,0,
7/9/2003,12/1/2006,1,24.3299999237061,0,0,0,
7/9/2003,12/1/2008,1,24.2299995422363,0,0,0,
7/9/2003,1/1/2005,1,25.4699993133545,0,0,0,
7/9/2003,9/1/2005,1,24.5400009155273,0,0,0,
7/9/2003,6/1/2006,1,24.3899993896484,0,0,0,
7/9/2003,10/1/2003,1,30.0900001525879,30.0499992370605,29.25,12387,
7/9/2003,8/1/2003,1,30.8799991607666,30.9099998474121,30,92227,
7/9/2003,11/1/2005,1,24.4799995422363,0,0,0,
7/9/2003,12/1/2004,1,25.6499996185303,25.3999996185303,25.25,1102,
7/9/2003,9/1/2003,1,30.6299991607666,30.6499996185303,29.7399997711182,63010,
7/9/2003,11/1/2003,1,29.6499996185303,29.5499992370605,28.8500003814697,2596,
7/9/2003,12/1/2003,1,29.2199993133545,29.1499996185303,28.4699993133545,5477,
7/9/2003,1/1/2004,1,28.75,28.6499996185303,28.3999996185303,496,
7/9/2003,2/1/2004,1,28.2999992370605,27.9400005340576,27.9400005340576,483,
7/9/2003,3/1/2004,1,27.8799991607666,27.5699996948242,27.5,404,
7/9/2003,4/1/2004,1,27.4799995422363,27.4500007629395,27.1499996185303,544,
7/9/2003,5/1/2004,1,27.1599998474121,27.0499992370605,27,917,
7/9/2003,6/1/2004,1,26.9099998474121,26.5599994659424,26.3999996185303,940,
7/9/2003,7/1/2004,1,26.6800003051758,0,0,10,
7/9/2003,11/1/2004,1,25.8400001525879,0,0,0,
7/9/2003,8/1/2004,1,26.4599990844727,0,0,0,
7/9/2003,10/1/2004,1,26.0400009155273,0,0,0,
7/9/2003,9/1/2004,1,26.25,26,26,50,
7/9/2003,4/1/2004,2,0.852400004863739,0,0,0,
7/9/2003,3/1/2004,2,0.79339998960495,0,0,0,
7/9/2003,2/1/2004,2,0.788399994373322,0,0,0,
7/9/2003,1/1/2004,2,0.788399994373322,0,0,10,
7/9/2003,12/1/2003,2,0.797900021076202,0.787500023841858,0.785000026226044,257,
7/9/2003,11/1/2003,2,0.817399978637695,0.80349999666214,0.80349999666214,560,
7/9/2003,10/1/2003,2,0.847899973392487,0.84500002861023,0.824999988079071,2349,
7/9/2003,8/1/2003,2,0.940100014209747,0.940999984741211,0.903999984264374,38297,
7/9/2003,9/1/2003,2,0.896899998188019,0.898000001907349,0.870000004768372,21140,
7/9/2003,8/1/2004,3,0.7117999792099,0.703999996185303,0.703999996185303,3,
7/9/2003,1/1/2005,3,0.732800006866455,0.726999998092651,0.726000010967255,4,
7/9/2003,12/1/2004,3,0.730799973011017,0.731500029563904,0.722500026226044,89,
7/9/2003,11/1/2004,3,0.725799977779388,0.726000010967255,0.717999994754791,7,
7/9/2003,9/1/2004,3,0.715300023555756,0.709999978542328,0.709999978542328,2,
7/9/2003,7/1/2004,3,0.710799992084503,0.702000021934509,0.702000021934509,3,
7/9/2003,6/1/2004,3,0.713299989700317,0.712000012397766,0.704999983310699,117,
7/9/2003,5/1/2004,3,0.726300001144409,0.730000019073486,0.716000020503998,16,
7/9/2003,8/1/2003,3,0.804700016975403,0.805999994277954,0.777999997138977,23210,
7/9/2003,3/1/2004,3,0.783800005912781,0.78250002861023,0.767000019550324,117,
7/9/2003,2/1/2004,3,0.813300013542175,0.814000010490418,0.797999978065491,524,
7/9/2003,1/1/2004,3,0.823300004005432,0.824000000953674,0.805999994277954,353,
7/9/2003,12/1/2003,3,0.822300016880035,0.822000026702881,0.800000011920929,2385,
7/9/2003,11/1/2003,3,0.818300008773804,0.818000018596649,0.795400023460388,366,
7/9/2003,10/1/2003,3,0.813799977302551,0.814000010490418,0.788999974727631,1115,
7/9/2003,9/1/2003,3,0.809800028800964,0.810000002384186,0.784500002861023,11087,
7/9/2003,4/1/2004,3,0.75330001115799,0.751999974250793,0.742999970912933,70,
7/9/2003,10/1/2004,3,0.72079998254776,0.72000002861023,0.71399998664856,3,
7/10/2003,7/1/2005,1,24.3799991607666,0,0,0,
7/10/2003,6/1/2005,1,24.4799995422363,24.6000003814697,24.6000003814697,501,
7/10/2003,5/1/2005,1,24.6100006103516,0,0,0,
7/10/2003,4/1/2005,1,24.75,0,0,0,
7/10/2003,9/1/2005,1,24.2399997711182,0,0,0,
7/10/2003,2/1/2005,1,25.0799999237061,0,0,200,
7/10/2003,12/1/2007,1,23.9400005340576,0,0,100,
7/10/2003,3/1/2005,1,24.9099998474121,0,0,0,
7/10/2003,11/1/2005,1,24.1499996185303,0,0,0,
7/10/2003,12/1/2005,1,24.1299991607666,24.2000007629395,24.2000007629395,1250,
7/10/2003,12/1/2009,1,24.0200004577637,0,0,0,
7/10/2003,12/1/2006,1,24,24.1700000762939,23.9500007629395,1627,
7/10/2003,12/1/2008,1,23.8999996185303,0,0,0,
7/10/2003,1/1/2005,1,25.2600002288818,0,0,0,
7/10/2003,8/1/2005,1,24.2999992370605,0,0,0,
7/10/2003,6/1/2006,1,24.0599994659424,0,0,0,
7/10/2003,10/1/2003,1,30.1800003051758,30.6100006103516,29.9699993133545,16768,
7/10/2003,8/1/2003,1,31.0599994659424,31.6000003814697,30.8199996948242,93475,
7/10/2003,10/1/2005,1,24.1900005340576,0,0,0,
7/10/2003,12/1/2004,1,25.4500007629395,25.5499992370605,25.4599990844727,3272,
7/10/2003,9/1/2003,1,30.7700004577637,31.25,30.5400009155273,71398,
7/10/2003,11/1/2003,1,29.6900005340576,30.0300006866455,29.5300006866455,6617,
7/10/2003,12/1/2003,1,29.2199993133545,29.5499992370605,29.0499992370605,15297,
7/10/2003,1/1/2004,1,28.7199993133545,29,28.6599998474121,1131,
7/10/2003,2/1/2004,1,28.25,28.4500007629394,28.2000007629395,528,
7/10/2003,3/1/2004,1,27.8099994659424,28.0799999237061,27.8799991607666,567,
7/10/2003,4/1/2004,1,27.4099998474121,27.6299991607666,27.4799995422363,644,
7/10/2003,5/1/2004,1,27.0699996948242,27.2000007629395,27.2000007629395,115,
7/10/2003,6/1/2004,1,26.7999992370605,26.9799995422363,26.7999992370605,2030,
7/10/2003,7/1/2004,1,26.5499992370605,26.6800003051758,26.6800003051758,65,
7/10/2003,11/1/2004,1,25.6499996185303,0,0,10,
7/10/2003,8/1/2004,1,26.3099994659424,0,0,1187,
7/10/2003,10/1/2004,1,25.8600006103516,0,0,35,
7/10/2003,9/1/2004,1,26.0799999237061,0,0,55,
7/10/2003,4/1/2004,2,0.849500000476837,0,0,0,
7/10/2003,3/1/2004,2,0.792500019073486,0,0,0,
7/10/2003,2/1/2004,2,0.787999987602234,0,0,194,
7/10/2003,1/1/2004,2,0.788500010967255,0.791000008583069,0.787500023841858,423,
7/10/2003,12/1/2003,2,0.797999978065491,0,0,248,
7/10/2003,11/1/2003,2,0.817499995231628,0.825999975204468,0.8125,215,
7/10/2003,10/1/2003,2,0.848699986934662,0.860000014305115,0.843999981880188,1999,
7/10/2003,8/1/2003,2,0.930299997329712,0.953000009059906,0.929000020027161,28603,
7/10/2003,9/1/2003,2,0.894900023937225,0.910000026226044,0.89300000667572,18185,
7/10/2003,8/1/2004,3,0.707899987697601,0,0,25,
7/10/2003,1/1/2005,3,0.728900015354157,0.736999988555908,0.736999988555908,2,
7/10/2003,12/1/2004,3,0.726899981498718,0.735000014305115,0.735000014305115,11,
7/10/2003,11/1/2004,3,0.72189998626709,0.730000019073486,0.730000019073486,1,
7/10/2003,9/1/2004,3,0.711399972438812,0.719500005245209,0.719500005245209,126,
7/10/2003,7/1/2004,3,0.706900000572205,0.713500022888184,0.713500022888184,126,
7/10/2003,6/1/2004,3,0.709399998188019,0,0,115,
7/10/2003,5/1/2004,3,0.722400009632111,0,0,41,
7/10/2003,8/1/2003,3,0.80460000038147,0.818499982357025,0.800499975681305,23184,
7/10/2003,3/1/2004,3,0.7814000248909,0.792999982833862,0.787999987602234,488,
7/10/2003,2/1/2004,3,0.811900019645691,0.822000026702881,0.818000018596649,190,
7/10/2003,1/1/2004,3,0.822899997234345,0.832000017166138,0.819100022315979,234,
7/10/2003,12/1/2003,3,0.822399973869324,0.833000004291534,0.816999971866608,2762,
7/10/2003,11/1/2003,3,0.818400025367737,0.829999983310699,0.813499987125397,860,
7/10/2003,10/1/2003,3,0.814400017261505,0.824500024318695,0.808300018310547,1802,
7/10/2003,9/1/2003,3,0.810400009155273,0.823000013828278,0.805499970912933,11385,
7/10/2003,4/1/2004,3,0.749899983406067,0.759999990463257,0.756500005722046,243,
7/10/2003,10/1/2004,3,0.716899991035461,0.725000023841858,0.725000023841858,26,
7/11/2003,7/1/2005,1,24.4200000762939,0,0,0,
7/11/2003,6/1/2005,1,24.5300006866455,24.4799995422363,24.4799995422363,1,
7/11/2003,5/1/2005,1,24.6700000762939,0,0,0,
7/11/2003,4/1/2005,1,24.8199996948242,0,0,0,
7/11/2003,9/1/2005,1,24.2700004577637,0,0,0,
7/11/2003,2/1/2005,1,25.1499996185303,0,0,0,
7/11/2003,12/1/2007,1,23.9699993133545,0,0,0,
7/11/2003,3/1/2005,1,24.9799995422363,0,0,0,
7/11/2003,11/1/2005,1,24.1800003051758,0,0,0,
7/11/2003,12/1/2005,1,24.1599998474121,0,0,200,
7/11/2003,12/1/2009,1,24.0499992370605,0,0,0,
7/11/2003,12/1/2006,1,24.0300006866455,0,0,300,
7/11/2003,12/1/2008,1,23.9300003051758,0,0,0,
7/11/2003,1/1/2005,1,25.3299999237061,0,0,0,
7/11/2003,8/1/2005,1,24.3299999237061,0,0,0,
7/11/2003,6/1/2006,1,24.0900001525879,0,0,0,
7/11/2003,10/1/2003,1,30.4500007629395,30.75,30.0200004577637,10567,
7/11/2003,10/1/2005,1,24.2199993133545,0,0,0,
7/11/2003,12/1/2004,1,25.5200004577637,0,0,576,
7/11/2003,9/1/2003,1,31.0499992370605,31.3700008392334,30.6000003814697,60460,
7/11/2003,11/1/2003,1,29.9200000762939,30.1000003814697,29.5400009155273,2318,
7/11/2003,12/1/2003,1,29.4300003051758,29.6299991607666,29.1000003814697,12448,
7/11/2003,1/1/2004,1,28.9200000762939,29,28.6499996185303,2638,
7/11/2003,2/1/2004,1,28.4400005340576,28.5300006866455,28.2299995422363,719,
7/11/2003,3/1/2004,1,27.9899997711182,28.1000003814697,27.8199996948242,1246,
7/11/2003,9/1/2004,1,26.1700000762939,0,0,116,
7/11/2003,11/1/2004,1,25.7199993133545,0,0,0,
7/11/2003,8/1/2003,1,31.2800006866455,31.75,30.8999996185303,77341,
7/11/2003,5/1/2004,1,27.2199993133545,27.25,27.1000003814697,265,
7/11/2003,6/1/2004,1,26.9300003051758,27,26.7299995422363,3226,
7/11/2003,7/1/2004,1,26.6599998474121,26.6800003051758,26.6800003051758,15,
7/11/2003,8/1/2004,1,26.4099998474121,0,0,0,
7/11/2003,4/1/2004,1,27.5799999237061,27.6399993896484,27.4300003051758,769,
7/11/2003,10/1/2004,1,25.9400005340576,0,0,0,
7/11/2003,3/1/2004,2,0.797999978065491,0,0,0,
7/11/2003,2/1/2004,2,0.793500006198883,0,0,65,
7/11/2003,1/1/2004,2,0.794000029563904,0,0,55,
7/11/2003,12/1/2003,2,0.804000020027161,0.805000007152557,0.80349999666214,458,
7/11/2003,11/1/2003,2,0.825999975204468,0.818400025367737,0.813000023365021,442,
7/11/2003,10/1/2003,2,0.859499990940094,0.86599999666214,0.84469997882843,1966,
7/11/2003,8/1/2003,2,0.944700002670288,0.958999991416931,0.927999973297119,26883,
7/11/2003,4/1/2004,2,0.855000019073486,0,0,0,
7/11/2003,9/1/2003,2,0.90750002861023,0.916999995708466,0.891700029373169,16144,
7/11/2003,8/1/2004,3,0.708000004291534,0,0,0,
7/11/2003,1/1/2005,3,0.728999972343445,0.742999970912933,0.742999970912933,1,
7/11/2003,12/1/2004,3,0.726999998092651,0,0,0,
7/11/2003,11/1/2004,3,0.722000002861023,0.732999980449677,0.732999980449677,1,
7/11/2003,9/1/2004,3,0.711499989032745,0.72299998998642,0.72299998998642,1,
7/11/2003,7/1/2004,3,0.707000017166138,0.717000007629395,0.717000007629395,1,
7/11/2003,6/1/2004,3,0.709500014781952,0.716000020503998,0.714999973773956,81,
7/11/2003,5/1/2004,3,0.722500026226044,0.730000019073486,0.725000023841858,27,
7/11/2003,9/1/2003,3,0.813000023365021,0.825999975204468,0.805400013923645,8959,
7/11/2003,3/1/2004,3,0.78250002861023,0.791000008583069,0.78549998998642,484,
7/11/2003,2/1/2004,3,0.814000010490418,0.823499977588654,0.818000018596649,212,
7/11/2003,1/1/2004,3,0.825500011444092,0.836000025272369,0.824999988079071,532,
7/11/2003,8/1/2003,3,0.806500017642975,0.822000026702881,0.799700021743774,19870,
7/11/2003,12/1/2003,3,0.824999988079071,0.834999978542328,0.820500016212463,3615,
7/11/2003,11/1/2003,3,0.820999979972839,0.83050000667572,0.818000018596649,727,
7/11/2003,10/1/2003,3,0.816999971866608,0.828999996185303,0.808899998664856,1026,
7/11/2003,4/1/2004,3,0.750500023365021,0.759999990463257,0.752499997615814,103,
7/11/2003,10/1/2004,3,0.717000007629395,0,0,0,
7/14/2003,7/1/2005,1,24.4200000762939,0,0,0,
7/14/2003,6/1/2005,1,24.5200004577637,0,0,0,
7/14/2003,5/1/2005,1,24.6599998474121,0,0,0,
7/14/2003,4/1/2005,1,24.8099994659424,0,0,0,
7/14/2003,9/1/2005,1,24.2999992370605,0,0,0,
7/14/2003,2/1/2005,1,25.1399993896484,0,0,0,
7/14/2003,12/1/2007,1,24.0200004577637,0,0,0,
7/14/2003,3/1/2005,1,24.9699993133545,0,0,0,
7/14/2003,11/1/2005,1,24.2299995422363,0,0,0,
7/14/2003,12/1/2005,1,24.2099990844727,0,0,500,
7/14/2003,12/1/2009,1,24.1000003814697,0,0,0,
7/14/2003,12/1/2006,1,24.0799999237061,0,0,0,
7/14/2003,12/1/2008,1,23.9799995422363,0,0,0,
7/14/2003,1/1/2005,1,25.3199996948242,0,0,0,
7/14/2003,8/1/2005,1,24.3500003814697,0,0,0,
7/14/2003,6/1/2006,1,24.1399993896484,0,0,0,
7/14/2003,10/1/2003,1,30.4500007629395,30.5300006866455,29.8999996185303,10547,
7/14/2003,8/1/2003,1,31.2700004577637,31.4200000762939,30.6499996185303,72329,
7/14/2003,10/1/2005,1,24.2600002288818,0,0,0,
7/14/2003,12/1/2004,1,25.5100002288818,25.25,25.2399997711182,2831,
7/14/2003,9/1/2003,1,31.0499992370605,31.1599998474121,30.4500007629395,56326,
7/14/2003,11/1/2003,1,29.9099998474121,29.9200000762939,29.4300003051758,3575,
7/14/2003,12/1/2003,1,29.4200000762939,29.6000003814697,28.8999996185303,13017,
7/14/2003,1/1/2004,1,28.9099998474121,28.6499996185303,28.6000003814697,1240,
7/14/2003,2/1/2004,1,28.4300003051758,0,0,71,
7/14/2003,3/1/2004,1,27.9799995422363,0,0,740,
7/14/2003,4/1/2004,1,27.5699996948242,27.4599990844727,27.2999992370605,108,
7/14/2003,5/1/2004,1,27.2099990844727,27.0400009155273,27.0400009155273,363,
7/14/2003,6/1/2004,1,26.9200000762939,26.9500007629395,26.5499992370605,2218,
7/14/2003,7/1/2004,1,26.6499996185303,0,0,200,
7/14/2003,11/1/2004,1,25.7099990844727,0,0,150,
7/14/2003,8/1/2004,1,26.3999996185303,0,0,83,
7/14/2003,10/1/2004,1,25.9300003051758,0,0,30,
7/14/2003,9/1/2004,1,26.1599998474121,26,25.8400001525879,98,
7/14/2003,4/1/2004,2,0.848999977111816,0,0,0,
7/14/2003,3/1/2004,2,0.791999995708466,0.785000026226044,0.785000026226044,33,
7/14/2003,2/1/2004,2,0.787500023841858,0,0,0,
7/14/2003,1/1/2004,2,0.787999987602234,0.783999979496002,0.783999979496002,296,
7/14/2003,12/1/2003,2,0.798500001430512,0,0,322,
7/14/2003,11/1/2003,2,0.820999979972839,0.814000010490418,0.811999976634979,1020,
7/14/2003,10/1/2003,2,0.856500029563904,0.857999980449677,0.850000023841858,2936,
7/14/2003,8/1/2003,2,0.941500008106232,0.952000021934509,0.933000028133392,24883,
7/14/2003,9/1/2003,2,0.908500015735626,0.911499977111816,0.893499970436096,14603,
7/14/2003,8/1/2004,3,0.711199998855591,0,0,2,
7/14/2003,1/1/2005,3,0.732200026512146,0,0,0,
7/14/2003,12/1/2004,3,0.730199992656708,0,0,0,
7/14/2003,11/1/2004,3,0.725199997425079,0,0,0,
7/14/2003,9/1/2004,3,0.714699983596802,0,0,0,
7/14/2003,7/1/2004,3,0.710200011730194,0,0,0,
7/14/2003,6/1/2004,3,0.712700009346008,0.71399998664856,0.71399998664856,31,
7/14/2003,5/1/2004,3,0.7257000207901,0.726000010967255,0.725000023841858,5,
7/14/2003,8/1/2003,3,0.80620002746582,0.817200005054474,0.796500027179718,18748,
7/14/2003,3/1/2004,3,0.784699976444244,0.78600001335144,0.773999989032745,47,
7/14/2003,2/1/2004,3,0.815699994564056,0.819000005722046,0.805000007152557,37,
7/14/2003,1/1/2004,3,0.82669997215271,0.829999983310699,0.822000026702881,214,
7/14/2003,12/1/2003,3,0.825699985027313,0.829800009727478,0.816999971866608,1875,
7/14/2003,11/1/2003,3,0.821699976921082,0.826300024986267,0.814999997615814,150,
7/14/2003,10/1/2003,3,0.817200005054474,0.822799980640411,0.808000028133392,667,
7/14/2003,9/1/2003,3,0.813199996948242,0.8192999958992,0.80349999666214,8624,
7/14/2003,4/1/2004,3,0.753199994564056,0.751999974250793,0.750500023365021,7,
7/14/2003,10/1/2004,3,0.720200002193451,0,0,0,
7/15/2003,7/1/2005,1,24.4699993133545,0,0,0,
7/15/2003,6/1/2005,1,24.5799999237061,24.5799999237061,24.4599990844727,290,
7/15/2003,5/1/2005,1,24.7199993133545,0,0,0,
7/15/2003,4/1/2005,1,24.8700008392334,0,0,0,
7/15/2003,9/1/2005,1,24.3199996948242,0,0,0,
7/15/2003,2/1/2005,1,25.2000007629395,0,0,0,
7/15/2003,12/1/2007,1,24.0200004577637,0,0,0,
7/15/2003,3/1/2005,1,25.0300006866455,0,0,0,
7/15/2003,11/1/2005,1,24.2299995422363,0,0,0,
7/15/2003,12/1/2005,1,24.2099990844727,0,0,0,
7/15/2003,12/1/2009,1,24.1000003814697,0,0,0,
7/15/2003,12/1/2006,1,24.0799999237061,0,0,0,
7/15/2003,12/1/2008,1,23.9799995422363,0,0,0,
7/15/2003,1/1/2005,1,25.3799991607666,0,0,275,
7/15/2003,8/1/2005,1,24.3799991607666,0,0,0,
7/15/2003,6/1/2006,1,24.1399993896484,0,0,0,
7/15/2003,10/1/2003,1,30.5,30.5699996948242,30.1399993896484,14754,
7/15/2003,10/1/2005,1,24.2700004577637,0,0,0,
7/15/2003,12/1/2004,1,25.5699996948242,25.4799995422363,25.3500003814697,1202,
7/15/2003,9/1/2003,1,31.1100006103516,31.2000007629395,30.6499996185303,91724,
7/15/2003,11/1/2003,1,29.9699993133545,30.0200004577637,29.6100006103516,8075,
7/15/2003,12/1/2003,1,29.4799995422363,29.5499992370605,29.1200008392334,8185,
7/15/2003,1/1/2004,1,28.9699993133545,28.8700008392334,28.7999992370605,969,
7/15/2003,2/1/2004,1,28.4899997711182,28.3999996185303,28.3299999237061,1039,
7/15/2003,3/1/2004,1,28.0400009155273,28.0300006866455,27.8299999237061,1037,
7/15/2003,9/1/2004,1,26.2199993133545,26.1599998474121,26,205,
7/15/2003,11/1/2004,1,25.7700004577637,25.4500007629395,25.4500007629395,26,
7/15/2003,8/1/2003,1,31.6200008392334,31.7299995422363,30.9500007629395,89782,
7/15/2003,5/1/2004,1,27.2700004577637,27.2000007629395,26.9599990844727,374,
7/15/2003,6/1/2004,1,26.9799995422363,26.8500003814697,26.7000007629395,2080,
7/15/2003,7/1/2004,1,26.7099990844727,0,0,0,
7/15/2003,8/1/2004,1,26.4599990844727,0,0,0,
7/15/2003,4/1/2004,1,27.6299991607666,27.3999996185303,27.3999996185303,442,
7/15/2003,10/1/2004,1,25.9899997711182,25.7800006866455,25.7800006866455,71,
7/15/2003,3/1/2004,2,0.788999974727631,0.792500019073486,0.792500019073486,1,
7/15/2003,2/1/2004,2,0.784500002861023,0,0,0,
7/15/2003,1/1/2004,2,0.785000026226044,0,0,10,
7/15/2003,12/1/2003,2,0.795499980449677,0.800000011920929,0.797999978065491,119,
7/15/2003,11/1/2003,2,0.818000018596649,0.822499990463257,0.819000005722046,156,
7/15/2003,10/1/2003,2,0.852500021457672,0.860000014305115,0.84850001335144,2534,
7/15/2003,8/1/2003,2,0.932299971580505,0.94650000333786,0.927999973297119,28322,
7/15/2003,4/1/2004,2,0.846000015735626,0,0,0,
7/15/2003,9/1/2003,2,0.90200001001358,0.912999987602234,0.898500025272369,16311,
7/15/2003,7/1/2004,3,0.711700022220612,0.714999973773956,0.709999978542328,53,
7/15/2003,1/1/2005,3,0.732200026512146,0,0,25,
7/15/2003,12/1/2004,3,0.730199992656708,0,0,169,
7/15/2003,11/1/2004,3,0.7257000207901,0,0,25,
7/15/2003,10/1/2004,3,0.721199989318848,0,0,0,
7/15/2003,8/1/2004,3,0.712700009346008,0.709999978542328,0.709999978542328,7,
7/15/2003,6/1/2004,3,0.714200019836426,0.712499976158142,0.711000025272369,56,
7/15/2003,5/1/2004,3,0.727699995040894,0.725000023841858,0.725000023841858,24,
7/15/2003,8/1/2003,3,0.813300013542175,0.814999997615814,0.799000024795532,16726,
7/15/2003,3/1/2004,3,0.787699997425079,0.790000021457672,0.78250002861023,328,
7/15/2003,2/1/2004,3,0.819199979305267,0.818499982357025,0.813000023365021,262,
7/15/2003,1/1/2004,3,0.830699980258942,0.832000017166138,0.822000026702881,641,
7/15/2003,12/1/2003,3,0.829699993133545,0.828499972820282,0.819999992847443,1661,
7/15/2003,11/1/2003,3,0.826200008392334,0.828999996185303,0.817499995231628,349,
7/15/2003,10/1/2003,3,0.822200000286102,0.822000026702881,0.814000010490418,908,
7/15/2003,9/1/2003,3,0.818700015544891,0.819999992847443,0.805000007152557,8478,
7/15/2003,4/1/2004,3,0.755699992179871,0.754000008106232,0.75,146,
7/15/2003,9/1/2004,3,0.716199994087219,0,0,0,
7/16/2003,7/1/2005,1,24.2999992370605,0,0,0,
7/16/2003,6/1/2005,1,24.3899993896484,0,0,0,
7/16/2003,5/1/2005,1,24.5200004577637,0,0,0,
7/16/2003,4/1/2005,1,24.6599998474121,0,0,0,
7/16/2003,9/1/2005,1,24.2000007629395,0,0,0,
7/16/2003,2/1/2005,1,24.9699993133545,0,0,0,
7/16/2003,12/1/2007,1,23.9699993133545,0,0,150,
7/16/2003,3/1/2005,1,24.8099994659424,0,0,0,
7/16/2003,11/1/2005,1,24.1499996185303,0,0,0,
7/16/2003,12/1/2005,1,24.1499996185303,23.9500007629395,23.9500007629395,2175,
7/16/2003,12/1/2009,1,24.0900001525879,0,0,100,
7/16/2003,12/1/2006,1,24.0200004577637,24.0799999237061,24.0499992370605,1624,
7/16/2003,12/1/2008,1,23.9400005340576,0,0,0,
7/16/2003,1/1/2005,1,25.1399993896484,0,0,0,
7/16/2003,8/1/2005,1,24.2399997711182,0,0,0,
7/16/2003,6/1/2006,1,24.0799999237061,0,0,3,
7/16/2003,10/1/2003,1,29.8500003814697,30.5499992370605,29.7000007629394,16243,
7/16/2003,10/1/2005,1,24.1700000762939,0,0,0,
7/16/2003,12/1/2004,1,25.3099994659424,0,0,884,
7/16/2003,9/1/2003,1,30.4099998474121,31.3299999237061,30.1800003051758,97069,
7/16/2003,11/1/2003,1,29.3899993896484,30.0499992370605,29.1499996185303,3488,
7/16/2003,12/1/2003,1,28.9500007629395,29.5,28.7999992370605,10690,
7/16/2003,1/1/2004,1,28.4699993133545,28.7999992370605,28.2999992370605,2404,
7/16/2003,2/1/2004,1,28.0300006866455,0,0,1121,
7/16/2003,3/1/2004,1,27.6100006103516,28,27.6000003814697,1496,
7/16/2003,9/1/2004,1,25.9200000762939,0,0,1090,
7/16/2003,11/1/2004,1,25.5100002288818,0,0,0,
7/16/2003,8/1/2003,1,31.0499992370605,32.0499992370605,30.9200000762939,96852,
7/16/2003,5/1/2004,1,26.8899993896484,0,0,390,
7/16/2003,6/1/2004,1,26.6299991607666,26.6200008392334,26.5499992370605,2422,
7/16/2003,7/1/2004,1,26.3700008392334,26.7099990844727,26.7099990844727,107,
7/16/2003,8/1/2004,1,26.1399993896484,26.4699993133545,26.0499992370605,8,
7/16/2003,4/1/2004,1,27.2199993133545,27.3500003814697,27.3500003814697,490,
7/16/2003,10/1/2004,1,25.7099990844727,0,0,40,
7/16/2003,3/1/2004,2,0.778299987316132,0,0,0,
7/16/2003,2/1/2004,2,0.773299992084503,0,0,57,
7/16/2003,1/1/2004,2,0.772800028324127,0,0,171,
7/16/2003,12/1/2003,2,0.781799972057343,0.776000022888184,0.776000022888184,176,
7/16/2003,11/1/2003,2,0.801800012588501,0.820500016212463,0.820500016212463,299,
7/16/2003,10/1/2003,2,0.830799996852875,0.861000001430512,0.824999988079071,2828,
7/16/2003,8/1/2003,2,0.890200018882751,0.941999971866608,0.880500018596649,36431,
7/16/2003,4/1/2004,2,0.836300015449524,0,0,0,
7/16/2003,9/1/2003,2,0.870299994945526,0.912000000476837,0.864000022411346,19801,
7/16/2003,7/1/2004,3,0.700600028038025,0,0,1,
7/16/2003,1/1/2005,3,0.721099972724915,0,0,0,
7/16/2003,12/1/2004,3,0.719099998474121,0.72000002861023,0.72000002861023,2,
7/16/2003,11/1/2004,3,0.714600026607513,0,0,0,
7/16/2003,10/1/2004,3,0.710099995136261,0,0,0,
7/16/2003,8/1/2004,3,0.701600015163422,0,0,0,
7/16/2003,6/1/2004,3,0.703100025653839,0,0,303,
7/16/2003,5/1/2004,3,0.716099977493286,0.718999981880188,0.717499971389771,103,
7/16/2003,8/1/2003,3,0.789099991321564,0.819000005722046,0.78250002861023,25625,
7/16/2003,3/1/2004,3,0.773599982261658,0.790000021457672,0.768999993801117,533,
7/16/2003,2/1/2004,3,0.802600026130676,0.820999979972839,0.799000024795532,369,
7/16/2003,1/1/2004,3,0.811600029468536,0.832499980926514,0.806999981403351,1132,
7/16/2003,12/1/2003,3,0.809599995613098,0.830999970436096,0.805999994277954,2912,
7/16/2003,11/1/2003,3,0.80460000038147,0.828000009059906,0.800999999046326,514,
7/16/2003,10/1/2003,3,0.799600005149841,0.825999975204468,0.795000016689301,2404,
7/16/2003,9/1/2003,3,0.794600009918213,0.824000000953674,0.790000021457672,10345,
7/16/2003,4/1/2004,3,0.743099987506866,0.759999990463257,0.741999983787537,90,
7/16/2003,9/1/2004,3,0.705099999904633,0,0,0,
7/17/2003,7/1/2005,1,24.4699993133545,0,0,0,
7/17/2003,6/1/2005,1,24.5599994659424,0,0,310,
7/17/2003,5/1/2005,1,24.6900005340576,0,0,0,
7/17/2003,4/1/2005,1,24.8299999237061,0,0,0,
7/17/2003,9/1/2005,1,24.3700008392334,0,0,0,
7/17/2003,2/1/2005,1,25.1399993896484,0,0,0,
7/17/2003,12/1/2007,1,24.1399993896484,0,0,300,
7/17/2003,3/1/2005,1,24.9799995422363,0,0,150,
7/17/2003,11/1/2005,1,24.3199996948242,0,0,0,
7/17/2003,12/1/2005,1,24.3199996948242,0,0,260,
7/17/2003,12/1/2009,1,24.2600002288818,0,0,0,
7/17/2003,12/1/2006,1,24.1900005340576,0,0,100,
7/17/2003,12/1/2008,1,24.1100006103516,0,0,200,
7/17/2003,1/1/2005,1,25.3099994659424,0,0,0,
7/17/2003,8/1/2005,1,24.4099998474121,0,0,0,
7/17/2003,6/1/2006,1,24.25,0,0,0,
7/17/2003,10/1/2003,1,30.1599998474121,30.25,29.8999996185303,13172,
7/17/2003,10/1/2005,1,24.3400001525879,0,0,0,
7/17/2003,12/1/2004,1,25.4799995422363,25.3999996185303,25.3500003814697,1070,
7/17/2003,9/1/2003,1,30.7199993133545,30.8899993896484,30.3999996185303,71283,
7/17/2003,11/1/2003,1,29.6499996185303,29.6599998474121,29.4500007629395,2677,
7/17/2003,12/1/2003,1,29.1800003051758,29.25,28.9599990844727,6531,
7/17/2003,1/1/2004,1,28.6900005340576,28.6499996185303,28.5,666,
7/17/2003,2/1/2004,1,28.2399997711182,28.2000007629395,28.0699996948242,273,
7/17/2003,3/1/2004,1,27.8099994659424,27.8999996185303,27.6499996185303,967,
7/17/2003,9/1/2004,1,26.0900001525879,0,0,420,
7/17/2003,11/1/2004,1,25.6800003051758,0,0,170,
7/17/2003,8/1/2003,1,31.4099998474121,31.6000003814697,31,66721,
7/17/2003,5/1/2004,1,27.0699996948242,27.0400009155273,27.0400009155273,100,
7/17/2003,6/1/2004,1,26.7999992370605,26.7999992370605,26.7000007629395,1713,
7/17/2003,7/1/2004,1,26.5400009155273,0,0,20,
7/17/2003,8/1/2004,1,26.3099994659424,0,0,20,
7/17/2003,4/1/2004,1,27.4099998474121,27.3999996185303,27.3500003814697,274,
7/17/2003,10/1/2004,1,25.8799991607666,25.75,25.75,220,
7/17/2003,12/1/2003,2,0.78329998254776,0.78250002861023,0.78250002861023,204,
7/17/2003,4/1/2004,2,0.838299989700317,0,0,4,
7/17/2003,3/1/2004,2,0.78030002117157,0,0,39,
7/17/2003,1/1/2004,2,0.7742999792099,0,0,23,
7/17/2003,10/1/2003,2,0.831300020217896,0.83899998664856,0.827000021934509,1634,
7/17/2003,9/1/2003,2,0.869799971580505,0.882000029087067,0.86599999666214,15747,
7/17/2003,8/1/2003,2,0.890699982643127,0.90149998664856,0.875,25820,
7/17/2003,11/1/2003,2,0.803300023078918,0.804000020027161,0.804000020027161,603,
7/17/2003,2/1/2004,2,0.774800002574921,0,0,5,
7/17/2003,5/1/2004,3,0.722800016403198,0.72350001335144,0.717999994754791,15,
7/17/2003,7/1/2004,3,0.707300007343292,0.703499972820282,0.703499972820282,12,
7/17/2003,1/1/2005,3,0.727800011634827,0,0,10,
7/17/2003,12/1/2004,3,0.725799977779388,0,0,10,
7/17/2003,11/1/2004,3,0.721300005912781,0,0,10,
7/17/2003,10/1/2004,3,0.716799974441528,0,0,10,
7/17/2003,8/1/2004,3,0.708299994468689,0.704999983310699,0.704999983310699,12,
7/17/2003,6/1/2004,3,0.709800004959106,0.705999970436096,0.705999970436096,736,
7/17/2003,3/1/2004,3,0.78030002117157,0.783999979496002,0.778500020503998,674,
7/17/2003,2/1/2004,3,0.809300005435944,0.8125,0.808000028133392,645,
7/17/2003,8/1/2003,3,0.796800017356873,0.800999999046326,0.788999974727631,13841,
7/17/2003,1/1/2004,3,0.81879997253418,0.82150000333786,0.816999971866608,713,
7/17/2003,12/1/2003,3,0.816799998283386,0.819999992847443,0.810000002384186,4653,
7/17/2003,11/1/2003,3,0.811800003051758,0.814499974250793,0.805899977684021,1256,
7/17/2003,10/1/2003,3,0.806800007820129,0.809499979019165,0.801400005817413,1413,
7/17/2003,9/1/2003,3,0.801800012588501,0.805999994277954,0.795700013637543,9500,
7/17/2003,9/1/2004,3,0.7117999792099,0,0,10,
7/17/2003,4/1/2004,3,0.749800026416779,0.751999974250793,0.745000004768372,305,
7/18/2003,7/1/2005,1,24.3600006103516,24.3999996185303,24.3999996185303,2,
7/18/2003,6/1/2005,1,24.4699993133545,24.4500007629395,24.4500007629395,552,
7/18/2003,5/1/2005,1,24.6100006103516,24.5599994659424,24.5599994659424,2,
7/18/2003,4/1/2005,1,24.7600002288818,24.6800003051758,24.6800003051758,2,
7/18/2003,9/1/2005,1,24.2399997711182,0,0,0,
7/18/2003,2/1/2005,1,25.0900001525879,24.9200000762939,24.9200000762939,1,
7/18/2003,12/1/2007,1,23.8600006103516,0,0,0,
7/18/2003,3/1/2005,1,24.9200000762939,24.7999992370605,24.7999992370605,2,
7/18/2003,11/1/2005,1,24.1700000762939,0,0,0,
7/18/2003,12/1/2005,1,24.1599998474121,24.1499996185303,24.1499996185303,1110,
7/18/2003,12/1/2009,1,23.9099998474121,0,0,0,
7/18/2003,12/1/2006,1,23.9599990844727,0,0,675,
7/18/2003,12/1/2008,1,23.8099994659424,23.8999996185303,23.8999996185303,350,
7/18/2003,1/1/2005,1,25.2700004577637,0,0,25,
7/18/2003,8/1/2005,1,24.2900009155273,24.2999992370605,24.2999992370605,1,
7/18/2003,6/1/2006,1,24.0499992370605,0,0,350,
7/18/2003,10/1/2003,1,30.4899997711182,30.6000003814697,29.8999996185303,18716,
7/18/2003,10/1/2005,1,24.2000007629395,0,0,0,
7/18/2003,12/1/2004,1,25.4599990844727,0,0,1180,
7/18/2003,9/1/2003,1,31.0300006866455,31.1299991607666,30.4500007629395,72928,
7/18/2003,11/1/2003,1,29.9400005340576,30,29.3999996185303,2117,
7/18/2003,12/1/2003,1,29.4200000762939,29.4500007629395,28.9500007629395,7213,
7/18/2003,1/1/2004,1,28.8899993896484,28.8999996185303,28.6100006103516,1318,
7/18/2003,2/1/2004,1,28.4099998474121,28.1800003051758,28.1599998474121,604,
7/18/2003,3/1/2004,1,27.9500007629395,27.9699993133545,27.7000007629395,2712,
7/18/2003,9/1/2004,1,26.1000003814697,0,0,855,
7/18/2003,11/1/2004,1,25.6700000762939,0,0,0,
7/18/2003,8/1/2003,1,31.9599990844727,32,31.1599998474121,43674,
7/18/2003,5/1/2004,1,27.1499996185303,0,0,251,
7/18/2003,6/1/2004,1,26.8500003814697,26.9599990844727,26.7999992370605,1537,
7/18/2003,7/1/2004,1,26.5799999237061,26.5400009155273,26.5400009155273,126,
7/18/2003,8/1/2004,1,26.3299999237061,26.25,26.25,151,
7/18/2003,4/1/2004,1,27.5200004577637,27.3999996185303,27.3999996185303,437,
7/18/2003,10/1/2004,1,25.8799991607666,0,0,0,
7/18/2003,12/1/2003,2,0.798500001430512,0.797999978065491,0.781000018119812,889,
7/18/2003,4/1/2004,2,0.851000010967255,0,0,0,
7/18/2003,3/1/2004,2,0.793500006198883,0,0,0,
7/18/2003,1/1/2004,2,0.788500010967255,0.782000005245209,0.782000005245209,195,
7/18/2003,10/1/2003,2,0.851999998092651,0.853999972343445,0.829999983310699,1936,
7/18/2003,9/1/2003,2,0.896000027656555,0.898000001907349,0.865499973297119,13319,
7/18/2003,8/1/2003,2,0.921299993991852,0.924000024795532,0.883000016212463,18989,
7/18/2003,11/1/2003,2,0.819999992847443,0.809000015258789,0.809000015258789,1038,
7/18/2003,2/1/2004,2,0.788500010967255,0,0,0,
7/18/2003,5/1/2004,3,0.723999977111816,0.730000019073486,0.72299998998642,171,
7/18/2003,7/1/2004,3,0.708500027656555,0.709800004959106,0.709800004959106,34,
7/18/2003,1/1/2005,3,0.728999972343445,0,0,0,
7/18/2003,12/1/2004,3,0.726999998092651,0,0,0,
7/18/2003,11/1/2004,3,0.722500026226044,0.726499974727631,0.726499974727631,1,
7/18/2003,10/1/2004,3,0.717999994754791,0.722000002861023,0.722000002861023,3,
7/18/2003,8/1/2004,3,0.709500014781952,0.712999999523163,0.712999999523163,3,
7/18/2003,6/1/2004,3,0.711000025272369,0.716499984264374,0.712300002574921,36,
7/18/2003,3/1/2004,3,0.78250002861023,0.787999987602234,0.77700001001358,318,
7/18/2003,2/1/2004,3,0.813000023365021,0.817499995231628,0.805000007152557,187,
7/18/2003,8/1/2003,3,0.801199972629547,0.805999994277954,0.788999974727631,19096,
7/18/2003,1/1/2004,3,0.823499977588654,0.827499985694885,0.815999984741211,882,
7/18/2003,12/1/2003,3,0.82150000333786,0.824999988079071,0.810899972915649,1719,
7/18/2003,11/1/2003,3,0.816999971866608,0.822000026702881,0.808000028133392,361,
7/18/2003,10/1/2003,3,0.811999976634979,0.814999997615814,0.801500022411346,1294,
7/18/2003,9/1/2003,3,0.806999981403351,0.811999976634979,0.795000016689301,12497,
7/18/2003,9/1/2004,3,0.712999999523163,0.717000007629395,0.717000007629395,3,
7/18/2003,4/1/2004,3,0.750999987125397,0.749000012874603,0.745999991893768,47,
7/21/2003,7/1/2005,1,24.5,0,0,0,
7/21/2003,6/1/2005,1,24.6000003814697,0,0,0,
7/21/2003,5/1/2005,1,24.7399997711182,0,0,0,
7/21/2003,4/1/2005,1,24.8899993896484,0,0,0,
7/21/2003,9/1/2005,1,24.3999996185303,0,0,0,
7/21/2003,2/1/2005,1,25.2199993133545,0,0,0,
7/21/2003,12/1/2007,1,24.0400009155273,23.7999992370605,23.7999992370605,50,
7/21/2003,3/1/2005,1,25.0499992370605,0,0,300,
7/21/2003,11/1/2005,1,24.3500003814697,0,0,0,
7/21/2003,12/1/2005,1,24.3400001525879,24,24,25,
7/21/2003,12/1/2009,1,24.0900001525879,0,0,0,
7/21/2003,12/1/2006,1,24.1399993896484,0,0,0,
7/21/2003,12/1/2008,1,23.9899997711182,0,0,0,
7/21/2003,1/1/2005,1,25.3999996185303,0,0,25,
7/21/2003,8/1/2005,1,24.4400005340576,0,0,0,
7/21/2003,6/1/2006,1,24.2299995422363,0,0,0,
7/21/2003,10/1/2003,1,30.3999996185303,30.6399993896484,29.9500007629395,26593,
7/21/2003,10/1/2005,1,24.3700008392334,0,0,0,
7/21/2003,12/1/2004,1,25.5900001525879,25.6000003814697,25.3500003814697,764,
7/21/2003,9/1/2003,1,30.8299999237061,31.1700000762939,30.3299999237061,91105,
7/21/2003,11/1/2003,1,29.9300003051758,30.0499992370605,29.5,7219,
7/21/2003,12/1/2003,1,29.4300003051758,29.4899997711182,28.9699993133545,9533,
7/21/2003,1/1/2004,1,28.9300003051758,28.9400005340576,28.6000003814697,559,
7/21/2003,2/1/2004,1,28.4599990844727,0,0,275,
7/21/2003,3/1/2004,1,28.0100002288818,27.7000007629395,27.7000007629395,947,
7/21/2003,9/1/2004,1,26.2299995422363,0,0,25,
7/21/2003,11/1/2004,1,25.7999992370605,0,0,25,
7/21/2003,8/1/2003,1,31.7800006866455,32.0999984741211,31.25,52738,
7/21/2003,5/1/2004,1,27.2299995422363,0,0,31,
7/21/2003,6/1/2004,1,26.9300003051758,26.7000007629395,26.6499996185303,845,
7/21/2003,7/1/2004,1,26.6800003051758,26.6000003814697,26.6000003814697,95,
7/21/2003,8/1/2004,1,26.4500007629395,0,0,59,
7/21/2003,4/1/2004,1,27.5900001525879,27.3500003814697,27.3500003814697,32,
7/21/2003,10/1/2004,1,26.0100002288818,25.8799991607666,25.8799991607666,260,
7/21/2003,12/1/2003,2,0.793799996376038,0.791999995708466,0.787000000476837,486,
7/21/2003,4/1/2004,2,0.847500026226044,0,0,0,
7/21/2003,3/1/2004,2,0.790000021457672,0,0,0,
7/21/2003,1/1/2004,2,0.784799993038178,0,0,60,
7/21/2003,10/1/2003,2,0.847800016403198,0.850000023841858,0.834999978542328,2043,
7/21/2003,9/1/2003,2,0.894800007343292,0.899999976158142,0.876999974250793,17781,
7/21/2003,8/1/2003,2,0.931800007820129,0.934000015258789,0.899999976158142,25904,
7/21/2003,11/1/2003,2,0.814800024032593,0.814999997615814,0.814999997615814,850,
7/21/2003,2/1/2004,2,0.784799993038178,0,0,0,
7/21/2003,5/1/2004,3,0.72409999370575,0.723999977111816,0.717999994754791,96,
7/21/2003,7/1/2004,3,0.709100008010864,0.707499980926514,0.704999983310699,35,
7/21/2003,1/1/2005,3,0.729600012302399,0.727500021457672,0.727500021457672,28,
7/21/2003,12/1/2004,3,0.72759997844696,0,0,58,
7/21/2003,11/1/2004,3,0.723100006580353,0.722500026226044,0.722500026226044,35,
7/21/2003,10/1/2004,3,0.7185999751091,0.716499984264374,0.716499984264374,34,
7/21/2003,8/1/2004,3,0.710099995136261,0.707499980926514,0.707499980926514,63,
7/21/2003,6/1/2004,3,0.711600005626678,0.709500014781952,0.704999983310699,251,
7/21/2003,3/1/2004,3,0.779600024223328,0.779999971389771,0.773999989032745,734,
7/21/2003,2/1/2004,3,0.809099972248077,0.809000015258789,0.801999986171722,303,
7/21/2003,8/1/2003,3,0.795799970626831,0.804199993610382,0.783999979496002,15579,
7/21/2003,1/1/2004,3,0.819100022315979,0.822499990463257,0.810999989509583,484,
7/21/2003,12/1/2003,3,0.816600024700165,0.820999979972839,0.808000028133392,3699,
7/21/2003,11/1/2003,3,0.811600029468536,0.816299974918366,0.80349999666214,1080,
7/21/2003,10/1/2003,3,0.806599974632263,0.810000002384186,0.796999990940094,1466,
7/21/2003,9/1/2003,3,0.801599979400635,0.810500025749207,0.791000008583069,8558,
7/21/2003,9/1/2004,3,0.713599979877472,0,0,33,
7/21/2003,4/1/2004,3,0.749599993228912,0.75,0.745999991893768,102,
7/22/2003,7/1/2005,1,24.0499992370605,0,0,0,
7/22/2003,6/1/2005,1,24.1399993896484,24.25,24.25,100,
7/22/2003,5/1/2005,1,24.2700004577637,0,0,0,
7/22/2003,4/1/2005,1,24.4099998474121,0,0,0,
7/22/2003,9/1/2005,1,23.9699993133545,0,0,50,
7/22/2003,2/1/2005,1,24.7299995422363,0,0,0,
7/22/2003,12/1/2007,1,23.7600002288818,23.7999992370605,23.75,111,
7/22/2003,3/1/2005,1,24.5599994659424,0,0,500,
7/22/2003,11/1/2005,1,23.9400005340576,0,0,0,
7/22/2003,12/1/2005,1,23.9400005340576,24,24,550,
7/22/2003,12/1/2009,1,23.8099994659424,0,0,0,
7/22/2003,12/1/2006,1,23.8400001525879,0,0,200,
7/22/2003,12/1/2008,1,23.7099990844727,0,0,0,
7/22/2003,1/1/2005,1,24.9099998474121,0,0,700,
7/22/2003,8/1/2005,1,24,0,0,0,
7/22/2003,6/1/2006,1,23.8799991607666,0,0,0,
7/22/2003,10/1/2003,1,29.1299991607666,30.3799991607666,29,24636,
7/22/2003,10/1/2005,1,23.9500007629395,24,24,15,
7/22/2003,12/1/2004,1,25.1000003814697,25.4599990844727,25.1000003814697,5075,
7/22/2003,9/1/2003,1,29.4899997711182,30.8299999237061,29.3500003814697,127033,
7/22/2003,11/1/2003,1,28.7299995422363,29.8700008392334,28.6700000762939,7951,
7/22/2003,12/1/2003,1,28.2999992370605,29.3500003814697,28.3199996948242,17169,
7/22/2003,1/1/2004,1,27.8600006103516,28.8199996948242,27.9300003051758,1666,
7/22/2003,2/1/2004,1,27.4400005340576,27.6800003051758,27.6800003051758,434,
7/22/2003,3/1/2004,1,27.0499992370605,27.4500007629395,27.4500007629395,1439,
7/22/2003,9/1/2004,1,25.6399993896484,26,26,985,
7/22/2003,11/1/2004,1,25.2800006866455,0,0,0,
7/22/2003,8/1/2003,1,30.1900005340576,31.7299995422363,29.7000007629394,48393,
7/22/2003,5/1/2004,1,26.3999996185303,0,0,366,
7/22/2003,6/1/2004,1,26.1700000762939,26.6800003051758,26.2700004577637,3202,
7/22/2003,7/1/2004,1,25.9799995422363,0,0,262,
7/22/2003,8/1/2004,1,25.8099994659424,0,0,80,
7/22/2003,4/1/2004,1,26.6900005340576,0,0,707,
7/22/2003,10/1/2004,1,25.4599990844727,0,0,0,
7/22/2003,2/1/2004,2,0.755299985408783,0.762499988079071,0.762499988079071,3,
7/22/2003,11/1/2003,2,0.78329998254776,0,0,354,
7/22/2003,4/1/2004,2,0.818000018596649,0.828499972820282,0.828499972820282,15,
7/22/2003,3/1/2004,2,0.760500013828278,0.767499983310699,0.767499983310699,3,
7/22/2003,8/1/2003,2,0.888300001621246,0.930299997329712,0.876999974250793,28670,
7/22/2003,10/1/2003,2,0.813799977302551,0.84500002861023,0.814000010490418,2492,
7/22/2003,9/1/2003,2,0.857299983501434,0.895299971103668,0.848999977111816,20888,
7/22/2003,1/1/2004,2,0.755299985408783,0,0,0,
7/22/2003,12/1/2003,2,0.763300001621246,0.787000000476837,0.787000000476837,102,
7/22/2003,6/1/2004,3,0.68970000743866,0.709999978542328,0.704999983310699,853,
7/22/2003,11/1/2003,3,0.777199983596802,0.810999989509583,0.774999976158142,1853,
7/22/2003,1/1/2005,3,0.708700001239777,0.726999998092651,0.726499974727631,5,
7/22/2003,12/1/2004,3,0.706700026988983,0.725000023841858,0.724500000476837,7,
7/22/2003,11/1/2004,3,0.702199995517731,0.720499992370606,0.720499992370606,6,
7/22/2003,10/1/2004,3,0.697700023651123,0.716000020503998,0.716000020503998,6,
7/22/2003,9/1/2004,3,0.692700028419495,0.711000025272369,0.709999978542328,7,
7/22/2003,8/1/2004,3,0.689199984073639,0.707499980926514,0.707499980926514,31,
7/22/2003,7/1/2004,3,0.687699973583221,0.706499993801117,0.706499993801117,5,
7/22/2003,5/1/2004,3,0.701200008392334,0.721499979496002,0.71399998664856,233,
7/22/2003,4/1/2004,3,0.7257000207901,0.750999987125397,0.735000014305115,583,
7/22/2003,3/1/2004,3,0.752699971199036,0.779999971389771,0.758000016212463,2052,
7/22/2003,2/1/2004,3,0.77920001745224,0.809499979019165,0.782000005245209,663,
7/22/2003,12/1/2003,3,0.783200025558472,0.816500008106232,0.779999971389771,5775,
7/22/2003,10/1/2003,3,0.771200001239777,0.805000007152557,0.767000019550324,4218,
7/22/2003,9/1/2003,3,0.765200018882751,0.800999999046326,0.762000024318695,23527,
7/22/2003,8/1/2003,3,0.756399989128113,0.795000016689301,0.753000020980835,26664,
7/22/2003,1/1/2004,3,0.786700010299683,0.818499982357025,0.790000021457672,1996,
7/23/2003,7/1/2005,1,24.3099994659424,0,0,0,
7/23/2003,6/1/2005,1,24.3999996185303,24.5,24.3999996185303,713,
7/23/2003,5/1/2005,1,24.5300006866455,0,0,0,
7/23/2003,4/1/2005,1,24.6700000762939,0,0,0,
7/23/2003,8/1/2005,1,24.2600002288818,0,0,0,
7/23/2003,2/1/2005,1,24.9899997711182,0,0,0,
7/23/2003,12/1/2007,1,24.0200004577637,0,0,0,
7/23/2003,3/1/2005,1,24.8199996948242,0,0,0,
7/23/2003,10/1/2005,1,24.2099990844727,0,0,0,
7/23/2003,12/1/2005,1,24.2000007629395,0,0,1150,
7/23/2003,12/1/2009,1,24.0699996948242,0,0,0,
7/23/2003,12/1/2006,1,24.1000003814697,0,0,50,
7/23/2003,12/1/2008,1,23.9699993133545,0,0,0,
7/23/2003,1/1/2005,1,25.1700000762939,0,0,145,
7/23/2003,9/1/2005,1,24.2299995422363,0,0,0,
7/23/2003,6/1/2006,1,24.1399993896484,0,0,0,
7/23/2003,11/1/2003,1,28.9500007629395,29,28.6000003814697,4644,
7/23/2003,11/1/2005,1,24.2000007629395,0,0,0,
7/23/2003,12/1/2004,1,25.3600006103516,25.3999996185303,25.1000003814697,4344,
7/23/2003,10/1/2003,1,29.3199996948242,29.4500007629395,28.8500003814697,23460,
7/23/2003,12/1/2003,1,28.5599994659424,28.6299991607666,28.2000007629395,13096,
7/23/2003,1/1/2004,1,28.1200008392334,28.2000007629395,27.9200000762939,2415,
7/23/2003,2/1/2004,1,27.7000007629395,27.7700004577637,27.4699993133545,1455,
7/23/2003,3/1/2004,1,27.3099994659424,0,0,453,
7/23/2003,4/1/2004,1,26.9500007629395,0,0,41,
7/23/2003,5/1/2004,1,26.6599998474121,26.4799995422363,26.4799995422363,183,
7/23/2003,6/1/2004,1,26.4300003051758,26.3299999237061,26.2700004577637,1738,
7/23/2003,7/1/2004,1,26.2399997711182,0,0,20,
7/23/2003,8/1/2004,1,26.0699996948242,0,0,175,
7/23/2003,9/1/2004,1,25.8999996185303,0,0,45,
7/23/2003,11/1/2004,1,25.5400009155273,0,0,20,
7/23/2003,9/1/2003,1,29.6700000762939,29.8299999237061,29.1700000762939,82772,
7/23/2003,10/1/2004,1,25.7199993133545,0,0,20,
7/23/2003,2/1/2004,2,0.768299996852875,0.764999985694885,0.764999985694885,1,
7/23/2003,11/1/2003,2,0.793299973011017,0.791999995708466,0.790000021457672,704,
7/23/2003,4/1/2004,2,0.833299994468689,0,0,150,
7/23/2003,3/1/2004,2,0.774800002574921,0,0,150,
7/23/2003,8/1/2003,2,0.895799994468689,0.90200001001358,0.875,24709,
7/23/2003,10/1/2003,2,0.824299991130829,0.823000013828278,0.811999976634979,4072,
7/23/2003,9/1/2003,2,0.870800018310547,0.872500002384186,0.852500021457672,15761,
7/23/2003,1/1/2004,2,0.767799973487854,0,0,100,
7/23/2003,12/1/2003,2,0.773800015449524,0.771000027656555,0.763000011444092,127,
7/23/2003,6/1/2004,3,0.701600015163422,0.704999983310699,0.698499977588654,240,
7/23/2003,11/1/2003,3,0.783599972724915,0.791499972343445,0.776000022888184,1145,
7/23/2003,1/1/2005,3,0.720600008964539,0.71670001745224,0.716000020503998,28,
7/23/2003,12/1/2004,3,0.7185999751091,0.714699983596802,0.71399998664856,24,
7/23/2003,11/1/2004,3,0.714100003242493,0.710200011730194,0.709999978542328,25,
7/23/2003,10/1/2004,3,0.70959997177124,0.705699980258942,0.705699980258942,21,
7/23/2003,9/1/2004,3,0.704599976539612,0,0,20,
7/23/2003,8/1/2004,3,0.701099991798401,0.703999996185303,0.700999975204468,22,
7/23/2003,7/1/2004,3,0.699599981307983,0.703000009059906,0.697000026702881,35,
7/23/2003,5/1/2004,3,0.712599992752075,0.72000002861023,0.707000017166138,77,
7/23/2003,4/1/2004,3,0.736100018024445,0.743499994277954,0.73199999332428,251,
7/23/2003,3/1/2004,3,0.762099981307983,0.769500017166138,0.757000029087067,659,
7/23/2003,2/1/2004,3,0.78710001707077,0.79449999332428,0.779999971389771,803,
7/23/2003,12/1/2003,3,0.789600014686585,0.797500014305115,0.779999971389771,6844,
7/23/2003,10/1/2003,3,0.777599990367889,0.783999979496002,0.767000019550324,2051,
7/23/2003,9/1/2003,3,0.771600008010864,0.778500020503998,0.75900000333786,19217,
7/23/2003,8/1/2003,3,0.764999985694885,0.772000014781952,0.75,17465,
7/23/2003,1/1/2004,3,0.793600022792816,0.801999986171722,0.786499977111816,2106,
7/24/2003,7/1/2005,1,24.6100006103516,24.3799991607666,24.3600006103516,20,
7/24/2003,6/1/2005,1,24.7000007629395,24.5499992370605,24.4500007629395,220,
7/24/2003,5/1/2005,1,24.8299999237061,24.6000003814697,24.5799999237061,20,
7/24/2003,4/1/2005,1,24.9699993133545,24.7199993133545,24.7199993133545,10,
7/24/2003,8/1/2005,1,24.5599994659424,24.3299999237061,24.3299999237061,10,
7/24/2003,2/1/2005,1,25.2900009155273,0,0,0,
7/24/2003,12/1/2007,1,24.2000007629395,0,0,0,
7/24/2003,3/1/2005,1,25.1200008392334,24.8700008392334,24.8700008392334,10,
7/24/2003,10/1/2005,1,24.5,24.2800006866455,24.2800006866455,10,
7/24/2003,12/1/2005,1,24.4400005340576,0,0,0,
7/24/2003,12/1/2009,1,24.2299995422363,0,0,0,
7/24/2003,12/1/2006,1,24.2900009155273,24.1499996185303,24,185,
7/24/2003,12/1/2008,1,24.1399993896484,0,0,0,
7/24/2003,1/1/2005,1,25.4699993133545,0,0,0,
7/24/2003,9/1/2005,1,24.5300006866455,24.2999992370605,24.2999992370605,10,
7/24/2003,6/1/2006,1,24.3600006103516,0,0,0,
7/24/2003,11/1/2003,1,29.3999996185303,29.3999996185303,28.7000007629395,4267,
7/24/2003,11/1/2005,1,24.4699993133545,0,0,0,
7/24/2003,12/1/2004,1,25.6599998474121,25.5,25.2999992370605,754,
7/24/2003,10/1/2003,1,29.8199996948242,29.8500003814697,29.0799999237061,23462,
7/24/2003,12/1/2003,1,28.9799995422363,28.9500007629395,28.3099994659424,6966,
7/24/2003,1/1/2004,1,28.5300006866455,28.3999996185303,27.8999996185303,2493,
7/24/2003,2/1/2004,1,28.1000003814697,27.7999992370605,27.5499992370605,147,
7/24/2003,3/1/2004,1,27.7000007629395,27.4500007629395,27.25,507,
7/24/2003,4/1/2004,1,27.3299999237061,27.1299991607666,27.0799999237061,678,
7/24/2003,5/1/2004,1,27.0300006866455,26.7800006866455,26.7800006866455,2,
7/24/2003,6/1/2004,1,26.7900009155273,26.5699996948242,26.3500003814697,982,
7/24/2003,7/1/2004,1,26.5900001525879,26.2999992370605,26.2999992370605,77,
7/24/2003,8/1/2004,1,26.4099998474121,26.0799999237061,26.0799999237061,177,
7/24/2003,9/1/2004,1,26.2299995422363,25.9200000762939,25.9200000762939,102,
7/24/2003,11/1/2004,1,25.8500003814697,0,0,0,
7/24/2003,9/1/2003,1,30.2199993133545,30.25,29.3999996185303,74874,
7/24/2003,10/1/2004,1,26.0400009155273,25.75,25.7299995422363,2,
7/24/2003,2/1/2004,2,0.775200009346008,0,0,0,
7/24/2003,11/1/2003,2,0.80019998550415,0,0,528,
7/24/2003,4/1/2004,2,0.840200006961823,0,0,0,
7/24/2003,3/1/2004,2,0.781700015068054,0,0,0,
7/24/2003,8/1/2003,2,0.898299992084503,0.904999971389771,0.875999987125397,21867,
7/24/2003,10/1/2003,2,0.831200003623962,0.828999996185303,0.820500016212463,4131,
7/24/2003,9/1/2003,2,0.877699971199036,0.883000016212463,0.85699999332428,18669,
7/24/2003,1/1/2004,2,0.774699985980988,0,0,300,
7/24/2003,12/1/2003,2,0.780700027942658,0.76800000667572,0.76800000667572,778,
7/24/2003,6/1/2004,3,0.710799992084503,0.708999991416931,0.707499980926514,216,
7/24/2003,11/1/2003,3,0.795799970626831,0.792500019073486,0.780499994754791,1061,
7/24/2003,1/1/2005,3,0.72979998588562,0,0,0,
7/24/2003,12/1/2004,3,0.727800011634827,0.725499987602234,0.725499987602234,353,
7/24/2003,11/1/2004,3,0.723299980163574,0,0,1,
7/24/2003,10/1/2004,3,0.718800008296967,0,0,1,
7/24/2003,9/1/2004,3,0.713800013065338,0,0,0,
7/24/2003,8/1/2004,3,0.710300028324127,0,0,101,
7/24/2003,7/1/2004,3,0.70880001783371,0,0,2,
7/24/2003,5/1/2004,3,0.722299993038178,0.720499992370606,0.713500022888184,53,
7/24/2003,4/1/2004,3,0.746299982070923,0.745999991893768,0.736999988555908,67,
7/24/2003,3/1/2004,3,0.772300004959106,0.772000014781952,0.761500000953674,172,
7/24/2003,2/1/2004,3,0.797800004482269,0.796000003814697,0.785000026226044,612,
7/24/2003,12/1/2003,3,0.80129998922348,0.801999986171722,0.78600001335144,2533,
7/24/2003,10/1/2003,3,0.789799988269806,0.790000021457672,0.772000014781952,6900,
7/24/2003,9/1/2003,3,0.78329998254776,0.784500002861023,0.764999985694885,16628,
7/24/2003,8/1/2003,3,0.777300000190735,0.777999997138977,0.758499979972839,19167,
7/24/2003,1/1/2004,3,0.804799973964691,0.806999981403351,0.790000021457672,1192,
7/25/2003,7/1/2005,1,24.4799995422363,0,0,0,
7/25/2003,6/1/2005,1,24.5699996948242,0,0,0,
7/25/2003,5/1/2005,1,24.7000007629395,0,0,0,
7/25/2003,4/1/2005,1,24.8400001525879,0,0,0,
7/25/2003,8/1/2005,1,24.4300003051758,0,0,0,
7/25/2003,2/1/2005,1,25.1599998474121,0,0,0,
7/25/2003,12/1/2007,1,24.0499992370605,0,0,0,
7/25/2003,3/1/2005,1,24.9899997711182,0,0,0,
7/25/2003,10/1/2005,1,24.3700008392334,0,0,0,
7/25/2003,12/1/2005,1,24.3099994659424,0,0,500,
7/25/2003,12/1/2009,1,24.0799999237061,0,0,0,
7/25/2003,12/1/2006,1,24.1399993896484,0,0,100,
7/25/2003,12/1/2008,1,23.9899997711182,0,0,0,
7/25/2003,1/1/2005,1,25.3400001525879,0,0,0,
7/25/2003,9/1/2005,1,24.3999996185303,0,0,0,
7/25/2003,6/1/2006,1,24.2099990844727,0,0,400,
7/25/2003,11/1/2003,1,29.3799991607666,29.5300006866455,29.1100006103516,4929,
7/25/2003,11/1/2005,1,24.3400001525879,0,0,0,
7/25/2003,12/1/2004,1,25.5300006866455,25.5799999237061,25.5799999237061,150,
7/25/2003,10/1/2003,1,29.8299999237061,30.0499992370605,29.5300006866455,20950,
7/25/2003,12/1/2003,1,28.9400005340576,29.0799999237061,28.6800003051758,4042,
7/25/2003,1/1/2004,1,28.4799995422363,28.5200004577637,28.3999996185303,1294,
7/25/2003,2/1/2004,1,28.0400009155273,28.1200008392334,28,662,
7/25/2003,3/1/2004,1,27.6299991607666,27.6499996185303,27.5499992370605,481,
7/25/2003,4/1/2004,1,27.25,27.2999992370605,27.2700004577637,200,
7/25/2003,5/1/2004,1,26.9400005340576,0,0,0,
7/25/2003,6/1/2004,1,26.6900005340576,26.8099994659424,26.6499996185303,3081,
7/25/2003,7/1/2004,1,26.4799995422363,26.5900001525879,26.5900001525879,14,
7/25/2003,8/1/2004,1,26.2900009155273,26.3500003814697,26.2999992370605,40,
7/25/2003,9/1/2004,1,26.1000003814697,0,0,0,
7/25/2003,11/1/2004,1,25.7199993133545,0,0,0,
7/25/2003,9/1/2003,1,30.1700000762939,30.4500007629395,29.9099998474121,59914,
7/25/2003,10/1/2004,1,25.9099998474121,25.8899993896484,25.8899993896484,15,
7/25/2003,3/1/2004,2,0.783500015735626,0.781000018119812,0.781000018119812,99,
7/25/2003,4/1/2004,2,0.842499971389771,0.841000020503998,0.841000020503998,51,
7/25/2003,2/1/2004,2,0.77700001001358,0,0,71,
7/25/2003,1/1/2004,2,0.77649998664856,0.773999989032745,0.772000014781952,3,
7/25/2003,11/1/2003,2,0.801500022411346,0.805000007152557,0.805000007152557,922,
7/25/2003,10/1/2003,2,0.830999970436096,0.83899998664856,0.825999975204468,3341,
7/25/2003,9/1/2003,2,0.875999987125397,0.884999990463257,0.866999983787537,16818,
7/25/2003,8/1/2003,2,0.8992999792099,0.904999971389771,0.882000029087067,22848,
7/25/2003,12/1/2003,2,0.78250002861023,0.779999971389771,0.77700001001358,303,
7/25/2003,5/1/2004,3,0.720399975776672,0.727999985218048,0.727999985218048,9,
7/25/2003,10/1/2004,3,0.715900003910065,0,0,0,
7/25/2003,1/1/2005,3,0.726899981498718,0,0,0,
7/25/2003,11/1/2004,3,0.720399975776672,0,0,0,
7/25/2003,9/1/2004,3,0.710900008678436,0,0,1,
7/25/2003,8/1/2004,3,0.707400023937225,0,0,1,
7/25/2003,7/1/2004,3,0.705900013446808,0,0,11,
7/25/2003,6/1/2004,3,0.708400011062622,0.716000020503998,0.716000020503998,12,
7/25/2003,3/1/2004,3,0.771399974822998,0.778500020503998,0.76800000667572,84,
7/25/2003,2/1/2004,3,0.796899974346161,0.802999973297119,0.777999997138977,239,
7/25/2003,1/1/2004,3,0.804400026798248,0.810999989509583,0.805000007152557,445,
7/25/2003,12/1/2003,3,0.800899982452393,0.806999981403351,0.797500014305115,2017,
7/25/2003,11/1/2003,3,0.795400023460388,0.800999999046326,0.791499972343445,787,
7/25/2003,8/1/2003,3,0.776899993419647,0.785000026226044,0.769800007343292,12679,
7/25/2003,10/1/2003,3,0.789399981498718,0.795000016689301,0.785000026226044,3236,
7/25/2003,12/1/2004,3,0.724900007247925,0,0,0,
7/25/2003,9/1/2003,3,0.783399999141693,0.791000008583069,0.776600003242493,14090,
7/25/2003,4/1/2004,3,0.744899988174439,0.752499997615814,0.746500015258789,77,
7/28/2003,7/1/2005,1,24.4899997711182,0,0,0,
7/28/2003,6/1/2005,1,24.5799999237061,24.6000003814697,24.6000003814697,500,
7/28/2003,5/1/2005,1,24.7099990844727,0,0,0,
7/28/2003,4/1/2005,1,24.8500003814697,0,0,0,
7/28/2003,8/1/2005,1,24.4400005340576,0,0,0,
7/28/2003,2/1/2005,1,25.1700000762939,0,0,0,
7/28/2003,12/1/2007,1,24.0599994659424,0,0,0,
7/28/2003,3/1/2005,1,25,0,0,0,
7/28/2003,10/1/2005,1,24.3799991607666,0,0,0,
7/28/2003,12/1/2005,1,24.3199996948242,0,0,0,
7/28/2003,12/1/2009,1,24.0900001525879,0,0,0,
7/28/2003,12/1/2006,1,24.1499996185303,0,0,0,
7/28/2003,12/1/2008,1,24,0,0,0,
7/28/2003,1/1/2005,1,25.3500003814697,25.1000003814697,25.1000003814697,501,
7/28/2003,9/1/2005,1,24.4099998474121,24.2999992370605,24.2999992370605,10,
7/28/2003,6/1/2006,1,24.2199993133545,0,0,0,
7/28/2003,11/1/2003,1,29.2999992370605,29.4500007629395,28.8999996185303,3127,
7/28/2003,11/1/2005,1,24.3500003814697,0,0,0,
7/28/2003,12/1/2004,1,25.5400009155273,25.5,25.5,932,
7/28/2003,10/1/2003,1,29.7299995422363,29.8799991607666,29.2800006866455,14708,
7/28/2003,12/1/2003,1,28.8799991607666,29.0499992370605,28.5,5564,
7/28/2003,1/1/2004,1,28.4400005340576,28.6200008392334,28.2399997711182,802,
7/28/2003,2/1/2004,1,28.0100002288818,27.9500007629395,27.9500007629395,234,
7/28/2003,3/1/2004,1,27.6100006103516,27.5,27.3999996185303,232,
7/28/2003,4/1/2004,1,27.2399997711182,27.2000007629395,27.0799999237061,180,
7/28/2003,5/1/2004,1,26.9400005340576,0,0,0,
7/28/2003,6/1/2004,1,26.7000007629395,26.6499996185303,26.4500007629395,1461,
7/28/2003,7/1/2004,1,26.4899997711182,0,0,0,
7/28/2003,8/1/2004,1,26.2999992370605,0,0,100,
7/28/2003,9/1/2004,1,26.1100006103516,0,0,0,
7/28/2003,11/1/2004,1,25.7299995422363,0,0,0,
7/28/2003,9/1/2003,1,30.1100006103516,30.3500003814697,29.6000003814697,46995,
7/28/2003,10/1/2004,1,25.9200000762939,0,0,0,
7/28/2003,3/1/2004,2,0.781199991703033,0,0,25,
7/28/2003,4/1/2004,2,0.840200006961823,0.832499980926514,0.832499980926514,28,
7/28/2003,2/1/2004,2,0.774699985980988,0,0,25,
7/28/2003,1/1/2004,2,0.773699998855591,0,0,225,
7/28/2003,11/1/2003,2,0.798200011253357,0.800000011920929,0.790000021457672,575,
7/28/2003,10/1/2003,2,0.827199995517731,0.830999970436096,0.819000005722046,2091,
7/28/2003,9/1/2003,2,0.872200012207031,0.878000020980835,0.860499978065491,12712,
7/28/2003,8/1/2003,2,0.893700003623962,0.903999984264374,0.880500018596649,19187,
7/28/2003,12/1/2003,2,0.778699994087219,0.779999971389771,0.769999980926514,350,
7/28/2003,5/1/2004,3,0.71969997882843,0.714999973773956,0.714999973773956,225,
7/28/2003,10/1/2004,3,0.715200006961823,0,0,0,
7/28/2003,1/1/2005,3,0.726199984550476,0.72299998998642,0.72299998998642,1,
7/28/2003,11/1/2004,3,0.71969997882843,0.717000007629395,0.717000007629395,1,
7/28/2003,9/1/2004,3,0.710200011730194,0,0,0,
7/28/2003,8/1/2004,3,0.706700026988983,0,0,100,
7/28/2003,7/1/2004,3,0.705200016498566,0.704999983310699,0.704999983310699,8,
7/28/2003,6/1/2004,3,0.70770001411438,0.703999996185303,0.703000009059906,103,
7/28/2003,3/1/2004,3,0.77020001411438,0.774999976158142,0.765999972820282,70,
7/28/2003,2/1/2004,3,0.794700026512146,0.800000011920929,0.787000000476837,287,
7/28/2003,1/1/2004,3,0.802699983119965,0.809000015258789,0.796000003814697,1039,
7/28/2003,12/1/2003,3,0.799199998378754,0.805000007152557,0.787999987602234,1559,
7/28/2003,11/1/2003,3,0.793699979782105,0.800000011920929,0.783500015735626,2221,
7/28/2003,8/1/2003,3,0.773800015449524,0.781000018119812,0.762499988079071,12211,
7/28/2003,10/1/2003,3,0.787199974060059,0.792999982833862,0.77700001001358,4206,
7/28/2003,12/1/2004,3,0.724200010299683,0.721499979496002,0.721499979496002,135,
7/28/2003,9/1/2003,3,0.781199991703033,0.787999987602234,0.768999993801117,13969,
7/28/2003,4/1/2004,3,0.744199991226196,0.748499989509583,0.738499999046326,123,
7/29/2003,7/1/2005,1,24.4899997711182,0,0,0,
7/29/2003,6/1/2005,1,24.5799999237061,24.6499996185303,24.6499996185303,150,
7/29/2003,5/1/2005,1,24.7099990844727,0,0,0,
7/29/2003,4/1/2005,1,24.8500003814697,0,0,0,
7/29/2003,8/1/2005,1,24.4400005340576,0,0,0,
7/29/2003,2/1/2005,1,25.1700000762939,25.0499992370605,25.0499992370605,1,
7/29/2003,12/1/2007,1,24.0599994659424,0,0,0,
7/29/2003,3/1/2005,1,25,25,25,1,
7/29/2003,10/1/2005,1,24.3799991607666,0,0,0,
7/29/2003,12/1/2005,1,24.3199996948242,0,0,200,
7/29/2003,12/1/2009,1,24.0900001525879,0,0,0,
7/29/2003,12/1/2006,1,24.1499996185303,0,0,0,
7/29/2003,12/1/2008,1,24,0,0,0,
7/29/2003,1/1/2005,1,25.3500003814697,0,0,0,
7/29/2003,9/1/2005,1,24.4099998474121,0,0,0,
7/29/2003,6/1/2006,1,24.2199993133545,0,0,0,
7/29/2003,11/1/2003,1,29.3899993896484,29.4699993133545,29.1000003814697,3832,
7/29/2003,11/1/2005,1,24.3500003814697,0,0,0,
7/29/2003,12/1/2004,1,25.5400009155273,25.6000003814697,25.5,507,
7/29/2003,10/1/2003,1,29.8299999237061,29.9500007629395,29.4799995422363,16761,
7/29/2003,12/1/2003,1,28.9599990844727,29,28.6499996185303,5472,
7/29/2003,1/1/2004,1,28.5100002288818,28.5300006866455,28.4200000762939,868,
7/29/2003,2/1/2004,1,28.0699996948242,28.1000003814697,28.0200004577637,598,
7/29/2003,3/1/2004,1,27.6599998474121,27.7600002288818,27.4599990844727,652,
7/29/2003,4/1/2004,1,27.2800006866455,27.2000007629395,27.2000007629395,558,
7/29/2003,5/1/2004,1,26.9500007629395,0,0,75,
7/29/2003,6/1/2004,1,26.7000007629395,26.7999992370605,26.6000003814697,1092,
7/29/2003,7/1/2004,1,26.4899997711182,26.5,26.5,26,
7/29/2003,8/1/2004,1,26.2999992370605,0,0,75,
7/29/2003,9/1/2004,1,26.1100006103516,0,0,25,
7/29/2003,11/1/2004,1,25.7299995422363,25.7399997711182,25.7399997711182,75,
7/29/2003,9/1/2003,1,30.2399997711182,30.3999996185303,29.7600002288818,53712,
7/29/2003,10/1/2004,1,25.9200000762939,25.9200000762939,25.8500003814697,113,
7/29/2003,3/1/2004,2,0.781799972057343,0,0,75,
7/29/2003,4/1/2004,2,0.840799987316132,0.837999999523163,0.837999999523163,143,
7/29/2003,2/1/2004,2,0.775799989700317,0,0,100,
7/29/2003,1/1/2004,2,0.7742999792099,0.769999980926514,0.769999980926514,552,
7/29/2003,11/1/2003,2,0.798799991607666,0,0,330,
7/29/2003,10/1/2003,2,0.82779997587204,0.831499993801117,0.819999992847443,2554,
7/29/2003,9/1/2003,2,0.871800005435944,0.879000008106232,0.864000022411346,16762,
7/29/2003,8/1/2003,2,0.888400018215179,0.898000001907349,0.882499992847443,18233,
7/29/2003,12/1/2003,2,0.779299974441528,0.779999971389771,0.779999971389771,431,
7/29/2003,5/1/2004,3,0.719799995422363,0.725000023841858,0.72000002861023,113,
7/29/2003,10/1/2004,3,0.714299976825714,0,0,0,
7/29/2003,1/1/2005,3,0.725300014019012,0,0,0,
7/29/2003,11/1/2004,3,0.718800008296967,0,0,0,
7/29/2003,9/1/2004,3,0.709299981594086,0,0,0,
7/29/2003,8/1/2004,3,0.705799996852875,0,0,59,
7/29/2003,7/1/2004,3,0.704299986362457,0,0,10,
7/29/2003,6/1/2004,3,0.706799983978272,0.712000012397766,0.705999970436096,385,
7/29/2003,3/1/2004,3,0.773299992084503,0.777999997138977,0.768999993801117,635,
7/29/2003,2/1/2004,3,0.798799991607666,0.802999973297119,0.787999987602234,380,
7/29/2003,1/1/2004,3,0.807799994945526,0.810000002384186,0.796999990940094,1312,
7/29/2003,12/1/2003,3,0.804300010204315,0.810999989509583,0.795700013637543,2710,
7/29/2003,11/1/2003,3,0.798799991607666,0.800999999046326,0.791499972343445,890,
7/29/2003,8/1/2003,3,0.777899980545044,0.785000026226044,0.76800000667572,13921,
7/29/2003,10/1/2003,3,0.79229998588562,0.800000011920929,0.782999992370606,2720,
7/29/2003,12/1/2004,3,0.723299980163574,0,0,0,
7/29/2003,9/1/2003,3,0.786300003528595,0.794000029563904,0.77649998664856,20769,
7/29/2003,4/1/2004,3,0.745800018310547,0.749499976634979,0.742999970912933,117,
7/30/2003,7/1/2005,1,24.6900005340576,0,0,0,
7/30/2003,6/1/2005,1,24.7800006866455,0,0,250,
7/30/2003,5/1/2005,1,24.9099998474121,0,0,0,
7/30/2003,4/1/2005,1,25.0499992370605,0,0,0,
7/30/2003,8/1/2005,1,24.6399993896484,0,0,350,
7/30/2003,2/1/2005,1,25.3700008392334,0,0,0,
7/30/2003,12/1/2007,1,24.2600002288818,0,0,0,
7/30/2003,3/1/2005,1,25.2000007629395,0,0,0,
7/30/2003,10/1/2005,1,24.5799999237061,0,0,0,
7/30/2003,12/1/2005,1,24.5200004577637,24.3999996185303,24.2999992370605,755,
7/30/2003,12/1/2009,1,24.2900009155273,24.25,24.25,225,
7/30/2003,12/1/2006,1,24.3500003814697,24.3999996185303,24.3999996185303,2,
7/30/2003,12/1/2008,1,24.2000007629395,0,0,0,
7/30/2003,1/1/2005,1,25.5499992370605,0,0,350,
7/30/2003,9/1/2005,1,24.6100006103516,0,0,0,
7/30/2003,6/1/2006,1,24.4200000762939,0,0,0,
7/30/2003,11/1/2003,1,29.8199996948242,29.8999996185303,29.2199993133545,6154,
7/30/2003,11/1/2005,1,24.5499992370605,0,0,0,
7/30/2003,12/1/2004,1,25.7399997711182,25.75,25.5499992370605,1820,
7/30/2003,10/1/2003,1,30.3099994659424,30.3999996185303,29.6399993896484,25440,
7/30/2003,12/1/2003,1,29.3500003814697,29.3799991607666,28.7299995422363,9585,
7/30/2003,1/1/2004,1,28.8700008392334,28.7999992370605,28.3700008392334,2188,
7/30/2003,2/1/2004,1,28.4099998474121,28.3700008392334,27.9599990844727,664,
7/30/2003,3/1/2004,1,27.9799995422363,27.9500007629395,27.5699996948242,930,
7/30/2003,4/1/2004,1,27.5799999237061,27.6000003814697,27.1499996185303,731,
7/30/2003,5/1/2004,1,27.2299995422363,26.8999996185303,26.8899993896484,317,
7/30/2003,6/1/2004,1,26.9599990844727,26.6800003051758,26.6499996185303,1258,
7/30/2003,7/1/2004,1,26.7399997711182,26.7000007629395,26.6499996185303,255,
7/30/2003,8/1/2004,1,26.5400009155273,0,0,200,
7/30/2003,9/1/2004,1,26.3400001525879,26.0499992370605,26.0499992370605,125,
7/30/2003,11/1/2004,1,25.9400005340576,0,0,0,
7/30/2003,9/1/2003,1,30.6800003051758,30.7999992370605,30,79811,
7/30/2003,10/1/2004,1,26.1399993896484,0,0,0,
7/30/2003,3/1/2004,2,0.795099973678589,0.78250002861023,0.78250002861023,17,
7/30/2003,4/1/2004,2,0.853600025177002,0,0,100,
7/30/2003,2/1/2004,2,0.789600014686585,0.778999984264374,0.778500020503998,12,
7/30/2003,1/1/2004,2,0.789099991321564,0,0,50,
7/30/2003,11/1/2003,2,0.816100001335144,0,0,512,
7/30/2003,10/1/2003,2,0.848100006580353,0.850000023841858,0.824999988079071,5269,
7/30/2003,9/1/2003,2,0.896600008010864,0.898000001907349,0.86599999666214,28750,
7/30/2003,8/1/2003,2,0.908900022506714,0.91100001335144,0.882000029087067,18330,
7/30/2003,12/1/2003,2,0.795099973678589,0.78250002861023,0.78250002861023,386,
7/30/2003,5/1/2004,3,0.729900002479553,0.732999980449677,0.719799995422363,8,
7/30/2003,10/1/2004,3,0.723900020122528,0,0,0,
7/30/2003,1/1/2005,3,0.734899997711182,0,0,0,
7/30/2003,11/1/2004,3,0.728399991989136,0,0,0,
7/30/2003,9/1/2004,3,0.7189000248909,0,0,0,
7/30/2003,8/1/2004,3,0.715399980545044,0,0,0,
7/30/2003,7/1/2004,3,0.713900029659271,0,0,0,
7/30/2003,6/1/2004,3,0.716400027275085,0.711499989032745,0.711000025272369,118,
7/30/2003,3/1/2004,3,0.785399973392487,0.787999987602234,0.771000027656555,184,
7/30/2003,2/1/2004,3,0.811900019645691,0.818499982357025,0.795000016689301,262,
7/30/2003,1/1/2004,3,0.821900010108948,0.823499977588654,0.804000020027161,1055,
7/30/2003,12/1/2003,3,0.819400012493134,0.820999979972839,0.801500022411346,2549,
7/30/2003,11/1/2003,3,0.814899981021881,0.816999971866608,0.796500027179718,973,
7/30/2003,8/1/2003,3,0.796599984169006,0.800000011920929,0.773999989032745,11180,
7/30/2003,10/1/2003,3,0.808899998664856,0.810000002384186,0.788999974727631,3962,
7/30/2003,12/1/2004,3,0.732900023460388,0,0,0,
7/30/2003,9/1/2003,3,0.802900016307831,0.805999994277954,0.781000018119812,24187,
7/30/2003,4/1/2004,3,0.756900012493134,0.759999990463257,0.745000004768372,53,
7/31/2003,7/1/2005,1,24.6700000762939,0,0,0,
7/31/2003,6/1/2005,1,24.7600002288818,24.75,24.75,475,
7/31/2003,5/1/2005,1,24.8899993896484,0,0,0,
7/31/2003,4/1/2005,1,25.0300006866455,0,0,0,
7/31/2003,8/1/2005,1,24.6200008392334,0,0,0,
7/31/2003,2/1/2005,1,25.3500003814697,0,0,0,
7/31/2003,12/1/2007,1,24.2600002288818,0,0,225,
7/31/2003,3/1/2005,1,25.1800003051758,0,0,0,
7/31/2003,10/1/2005,1,24.5599994659424,0,0,0,
7/31/2003,12/1/2005,1,24.5,0,0,1675,
7/31/2003,12/1/2009,1,24.2900009155273,0,0,0,
7/31/2003,12/1/2006,1,24.3500003814697,0,0,850,
7/31/2003,12/1/2008,1,24.2000007629395,0,0,0,
7/31/2003,1/1/2005,1,25.5300006866455,0,0,50,
7/31/2003,9/1/2005,1,24.5900001525879,0,0,0,
7/31/2003,6/1/2006,1,24.3999996185303,0,0,0,
7/31/2003,11/1/2003,1,29.7800006866455,30.1000003814697,29.75,10828,
7/31/2003,11/1/2005,1,24.5300006866455,0,0,0,
7/31/2003,12/1/2004,1,25.7199993133545,25.7999992370605,25.7000007629395,2917,
7/31/2003,10/1/2003,1,30.25,30.6399993896484,30.1000003814697,35789,
7/31/2003,12/1/2003,1,29.3199996948242,29.6000003814697,29.2000007629395,8206,
7/31/2003,1/1/2004,1,28.8500003814697,29.0499992370605,28.8199996948242,2433,
7/31/2003,2/1/2004,1,28.3899993896484,28.6200008392334,28.3700008392334,641,
7/31/2003,3/1/2004,1,27.9599990844727,28.2399997711182,27.9699993133545,2308,
7/31/2003,4/1/2004,1,27.5599994659424,27.5799999237061,27.5799999237061,1486,
7/31/2003,5/1/2004,1,27.2099990844727,0,0,110,
7/31/2003,6/1/2004,1,26.9400005340576,27.1200008392334,26.9500007629395,4099,
7/31/2003,7/1/2004,1,26.7199993133545,26.8500003814697,26.8500003814697,115,
7/31/2003,8/1/2004,1,26.5200004577637,0,0,287,
7/31/2003,9/1/2004,1,26.3199996948242,0,0,126,
7/31/2003,11/1/2004,1,25.9200000762939,0,0,10,
7/31/2003,9/1/2003,1,30.5400009155273,30.9799995422363,30.3999996185303,69186,
7/31/2003,10/1/2004,1,26.1200008392334,0,0,60,
7/31/2003,3/1/2004,2,0.79119998216629,0.795000016689301,0.795000016689301,95,
7/31/2003,4/1/2004,2,0.849699974060059,0,0,123,
7/31/2003,2/1/2004,2,0.785700023174286,0,0,0,
7/31/2003,1/1/2004,2,0.785199999809265,0,0,50,
7/31/2003,11/1/2003,2,0.812200009822845,0.819999992847443,0.810999989509583,879,
7/31/2003,10/1/2003,2,0.843200027942658,0.854499995708466,0.842000007629395,4837,
7/31/2003,9/1/2003,2,0.888199985027313,0.907000005245209,0.884999990463257,26503,
7/31/2003,8/1/2003,2,0.901600003242493,0.919000029563904,0.894999980926514,13618,
7/31/2003,12/1/2003,2,0.79119998216629,0.797999978065491,0.791000008583069,2106,
7/31/2003,5/1/2004,3,0.727100014686585,0.735000014305115,0.735000014305115,10,
7/31/2003,10/1/2004,3,0.721099972724915,0,0,0,
7/31/2003,1/1/2005,3,0.732100009918213,0,0,0,
7/31/2003,11/1/2004,3,0.725600004196167,0,0,0,
7/31/2003,9/1/2004,3,0.716099977493286,0,0,0,
7/31/2003,8/1/2004,3,0.712599992752075,0.721000015735626,0.721000015735626,24,
7/31/2003,7/1/2004,3,0.711099982261658,0.718999981880188,0.718999981880188,36,
7/31/2003,6/1/2004,3,0.713599979877472,0.721000015735626,0.716499984264374,462,
7/31/2003,3/1/2004,3,0.782100021839142,0.795499980449677,0.787000000476837,367,
7/31/2003,2/1/2004,3,0.808099985122681,0.822000026702881,0.810999989509583,580,
7/31/2003,1/1/2004,3,0.818099975585938,0.832000017166138,0.820999979972839,632,
7/31/2003,12/1/2003,3,0.815599977970123,0.829999983310699,0.815999984741211,3600,
7/31/2003,11/1/2003,3,0.811100006103516,0.824999988079071,0.810000002384186,1392,
7/31/2003,8/1/2003,3,0.793299973011017,0.810000002384186,0.788999974727631,9122,
7/31/2003,10/1/2003,3,0.80460000038147,0.819000005722046,0.804000020027161,3501,
7/31/2003,12/1/2004,3,0.730099976062775,0.739000022411346,0.739000022411346,1,
7/31/2003,9/1/2003,3,0.798600018024445,0.814000010490418,0.795000016689301,22980,
7/31/2003,4/1/2004,3,0.754100024700165,0.766499996185303,0.75900000333786,159,
8/1/2003,12/1/2007,1,24.5799999237061,0,0,0,
8/1/2003,2/1/2005,1,25.8199996948242,0,0,100,
8/1/2003,3/1/2005,1,25.6200008392334,0,0,0,
8/1/2003,4/1/2005,1,25.4500007629395,0,0,0,
8/1/2003,5/1/2005,1,25.2900009155273,0,0,0,
8/1/2003,6/1/2005,1,25.1399993896484,25.1499996185303,25,1400,
8/1/2003,7/1/2005,1,25.0400009155273,0,0,0,
8/1/2003,8/1/2005,1,24.9899997711182,0,0,0,
8/1/2003,10/1/2005,1,24.9300003051758,0,0,0,
8/1/2003,12/1/2005,1,24.8700008392334,24.7999992370605,24.6000003814697,272,
8/1/2003,12/1/2009,1,24.5799999237061,0,0,0,
8/1/2003,12/1/2006,1,24.7000007629395,0,0,200,
8/1/2003,12/1/2008,1,24.4899997711182,0,0,0,
8/1/2003,1/1/2005,1,26.0200004577637,0,0,168,
8/1/2003,9/1/2005,1,24.9599990844727,0,0,0,
8/1/2003,6/1/2006,1,24.7700004577637,0,0,0,
8/1/2003,11/1/2003,1,31.3600006103516,31.3999996185303,29.7800006866455,13708,
8/1/2003,11/1/2005,1,24.8999996185303,0,0,0,
8/1/2003,12/1/2004,1,26.2199993133545,26.1000003814697,25.8099994659424,6111,
8/1/2003,10/1/2003,1,31.9500007629395,32,30.2299995422363,54459,
8/1/2003,12/1/2003,1,30.7900009155273,30.7000007629395,29.2800006866455,18399,
8/1/2003,1/1/2004,1,30.1900005340576,29.8500003814697,28.8500003814697,3570,
8/1/2003,2/1/2004,1,29.5900001525879,29.3999996185303,28.7800006866455,576,
8/1/2003,3/1/2004,1,29.0300006866455,28.8500003814697,28.3099994659424,987,
8/1/2003,4/1/2004,1,28.4899997711182,28.5,28.2999992370605,566,
8/1/2003,5/1/2004,1,28.0599994659424,28.0200004577637,27.9500007629395,565,
8/1/2003,6/1/2004,1,27.7099990844727,27.75,26.9400005340576,2517,
8/1/2003,7/1/2004,1,27.4200000762939,27.2999992370605,27.25,93,
8/1/2003,8/1/2004,1,27.1599998474121,0,0,18,
8/1/2003,9/1/2004,1,26.8999996185303,26.75,26.4599990844727,923,
8/1/2003,11/1/2004,1,26.4400005340576,0,0,303,
8/1/2003,9/1/2003,1,32.310001373291,32.3800010681152,30.5,124906,
8/1/2003,10/1/2004,1,26.6700000762939,0,0,118,
8/1/2003,3/1/2004,2,0.83050000667572,0.816999971866608,0.810000002384186,23,
8/1/2003,4/1/2004,2,0.886500000953674,0,0,69,
8/1/2003,2/1/2004,2,0.825500011444092,0,0,32,
8/1/2003,1/1/2004,2,0.825500011444092,0.808499991893768,0.808499991893768,155,
8/1/2003,11/1/2003,2,0.855499982833862,0.855000019073486,0.819999992847443,1576,
8/1/2003,10/1/2003,2,0.889500021934509,0.892000019550324,0.847500026226044,9755,
8/1/2003,9/1/2003,2,0.943400025367737,0.945999979972839,0.888999998569489,32255,
8/1/2003,12/1/2003,2,0.832499980926514,0.819000005722046,0.796999990940094,1134,
8/1/2003,6/1/2004,3,0.744400024414063,0,0,167,
8/1/2003,10/1/2004,3,0.749400019645691,0,0,15,
8/1/2003,2/1/2005,3,0.755400002002716,0,0,0,
8/1/2003,1/1/2005,3,0.760399997234345,0,0,15,
8/1/2003,11/1/2004,3,0.753899991512299,0,0,15,
8/1/2003,9/1/2004,3,0.744899988174439,0,0,15,
8/1/2003,8/1/2004,3,0.741900026798248,0,0,15,
8/1/2003,7/1/2004,3,0.740899980068207,0,0,15,
8/1/2003,4/1/2004,3,0.789900004863739,0.781499981880188,0.765999972820282,127,
8/1/2003,3/1/2004,3,0.822399973869324,0.8125,0.791999995708466,551,
8/1/2003,2/1/2004,3,0.852400004863739,0.846000015735626,0.816500008106232,584,
8/1/2003,1/1/2004,3,0.865400016307831,0.865000009536743,0.829500019550324,986,
8/1/2003,9/1/2003,3,0.851199984550476,0.853999972343445,0.799000024795532,34054,
8/1/2003,12/1/2003,3,0.864400029182434,0.862999975681305,0.817600011825562,5471,
8/1/2003,12/1/2004,3,0.758400022983551,0,0,15,
8/1/2003,11/1/2003,3,0.861400008201599,0.861999988555908,0.820999979972839,3849,
8/1/2003,10/1/2003,3,0.856400012969971,0.85699999332428,0.807399988174439,6531,
8/1/2003,5/1/2004,3,0.759899973869324,0.755999982357025,0.754999995231628,253,
8/4/2003,12/1/2007,1,24.3700008392334,0,0,0,
8/4/2003,2/1/2005,1,25.6100006103516,0,0,0,
8/4/2003,3/1/2005,1,25.4099998474121,0,0,0,
8/4/2003,4/1/2005,1,25.2399997711182,0,0,0,
8/4/2003,5/1/2005,1,25.0799999237061,0,0,0,
8/4/2003,6/1/2005,1,24.9300003051758,25.1000003814697,25.1000003814697,700,
8/4/2003,7/1/2005,1,24.8299999237061,0,0,0,
8/4/2003,8/1/2005,1,24.7800006866455,0,0,0,
8/4/2003,10/1/2005,1,24.7199993133545,0,0,0,
8/4/2003,12/1/2005,1,24.6599998474121,0,0,515,
8/4/2003,12/1/2009,1,24.3700008392334,0,0,0,
8/4/2003,12/1/2006,1,24.4899997711182,0,0,0,
8/4/2003,12/1/2008,1,24.2800006866455,24.3999996185303,24.3999996185303,200,
8/4/2003,1/1/2005,1,25.8099994659424,0,0,35,
8/4/2003,9/1/2005,1,24.75,0,0,0,
8/4/2003,6/1/2006,1,24.5599994659424,0,0,500,
8/4/2003,11/1/2003,1,30.9899997711182,31.5,30.9300003051758,10718,
8/4/2003,11/1/2005,1,24.6900005340576,0,0,0,
8/4/2003,12/1/2004,1,26.0100002288818,26.1200008392334,26.1000003814697,2945,
8/4/2003,10/1/2003,1,31.5300006866455,32.1500015258789,31.4799995422363,38430,
8/4/2003,12/1/2003,1,30.4200000762939,30.7999992370605,30.3500003814697,16225,
8/4/2003,1/1/2004,1,29.8500003814697,30.0799999237061,29.8299999237061,2821,
8/4/2003,2/1/2004,1,29.2900009155273,29.5499992370605,29.2800006866455,594,
8/4/2003,3/1/2004,1,28.7600002288818,28.8999996185303,28.8999996185303,1511,
8/4/2003,4/1/2004,1,28.25,28.3999996185303,28.3500003814697,414,
8/4/2003,5/1/2004,1,27.8299999237061,27.7999992370605,27.7999992370605,341,
8/4/2003,6/1/2004,1,27.5,27.7000007629395,27.4500007629395,1251,
8/4/2003,7/1/2004,1,27.2099990844727,27.1700000762939,27.1700000762939,1136,
8/4/2003,8/1/2004,1,26.9500007629395,27.0499992370605,27,162,
8/4/2003,9/1/2004,1,26.6900005340576,0,0,591,
8/4/2003,11/1/2004,1,26.2299995422363,0,0,535,
8/4/2003,9/1/2003,1,31.8400001525879,32.4000015258789,31.7999992370605,81255,
8/4/2003,10/1/2004,1,26.4599990844727,26.3999996185303,26.3999996185303,56,
8/4/2003,3/1/2004,2,0.809800028800964,0,0,5,
8/4/2003,4/1/2004,2,0.864300012588501,0.873499989509583,0.873499989509583,134,
8/4/2003,2/1/2004,2,0.805299997329712,0,0,5,
8/4/2003,1/1/2004,2,0.805800020694733,0.816999971866608,0.808000028133392,3,
8/4/2003,11/1/2003,2,0.837300002574921,0.848999977111816,0.837000012397766,1748,
8/4/2003,10/1/2003,2,0.871299982070923,0.888999998569489,0.870000004768372,9492,
8/4/2003,9/1/2003,2,0.926699995994568,0.949999988079071,0.925000011920929,28961,
8/4/2003,12/1/2003,2,0.813799977302551,0.824000000953674,0.819999992847443,717,
8/4/2003,6/1/2004,3,0.726100027561188,0.735000014305115,0.735000014305115,216,
8/4/2003,10/1/2004,3,0.730099976062775,0,0,35,
8/4/2003,2/1/2005,3,0.736100018024445,0,0,0,
8/4/2003,1/1/2005,3,0.741100013256073,0,0,35,
8/4/2003,11/1/2004,3,0.734600007534027,0,0,35,
8/4/2003,9/1/2004,3,0.726100027561188,0,0,41,
8/4/2003,8/1/2004,3,0.723599970340729,0,0,35,
8/4/2003,7/1/2004,3,0.722599983215332,0,0,35,
8/4/2003,4/1/2004,3,0.772599995136261,0.781000018119812,0.777999997138977,230,
8/4/2003,3/1/2004,3,0.805599987506866,0.814999997615814,0.807500004768372,438,
8/4/2003,2/1/2004,3,0.836099982261658,0.842499971389771,0.837000012397766,511,
8/4/2003,1/1/2004,3,0.84909999370575,0.858500003814697,0.851000010967255,719,
8/4/2003,9/1/2003,3,0.834699988365173,0.851999998092651,0.833000004291534,30622,
8/4/2003,12/1/2003,3,0.848100006580353,0.861000001430512,0.848200023174286,6197,
8/4/2003,12/1/2004,3,0.739099979400635,0.748499989509583,0.748000025749207,62,
8/4/2003,11/1/2003,3,0.845099985599518,0.861000001430512,0.84500002861023,2341,
8/4/2003,10/1/2003,3,0.840099990367889,0.856000006198883,0.83899998664856,8431,
8/4/2003,5/1/2004,3,0.74210000038147,0.75,0.75,46,
8/5/2003,12/1/2007,1,24.5200004577637,0,0,0,
8/5/2003,2/1/2005,1,25.7700004577637,0,0,0,
8/5/2003,3/1/2005,1,25.5699996948242,0,0,0,
8/5/2003,4/1/2005,1,25.3999996185303,0,0,0,
8/5/2003,5/1/2005,1,25.2399997711182,0,0,0,
8/5/2003,6/1/2005,1,25.0900001525879,25.2000007629395,25.1499996185303,3455,
8/5/2003,7/1/2005,1,24.9899997711182,0,0,0,
8/5/2003,8/1/2005,1,24.9400005340576,0,0,0,
8/5/2003,10/1/2005,1,24.8799991607666,0,0,0,
8/5/2003,12/1/2005,1,24.8199996948242,0,0,150,
8/5/2003,12/1/2009,1,24.5200004577637,0,0,0,
8/5/2003,12/1/2006,1,24.6399993896484,0,0,0,
8/5/2003,12/1/2008,1,24.4300003051758,24.3999996185303,24.3999996185303,20,
8/5/2003,1/1/2005,1,25.9699993133545,0,0,16,
8/5/2003,9/1/2005,1,24.9099998474121,0,0,0,
8/5/2003,6/1/2006,1,24.7199993133545,0,0,0,
8/5/2003,11/1/2003,1,31.3600006103516,31.5,30.8600006103516,10474,
8/5/2003,11/1/2005,1,24.8500003814697,0,0,0,
8/5/2003,12/1/2004,1,26.1700000762939,26.2600002288818,26.2299995422363,995,
8/5/2003,10/1/2003,1,31.9099998474121,32.1500015258789,31.3799991607666,36603,
8/5/2003,12/1/2003,1,30.7600002288818,30.9300003051758,30.2800006866455,18294,
8/5/2003,1/1/2004,1,30.1399993896484,30.2999992370605,30.0499992370605,2693,
8/5/2003,2/1/2004,1,29.5499992370605,29.6299991607666,29.3799991607666,1178,
8/5/2003,3/1/2004,1,28.9899997711182,29.1200008392334,28.8299999237061,1368,
8/5/2003,4/1/2004,1,28.4799995422363,28.6000003814697,28.4500007629394,422,
8/5/2003,5/1/2004,1,28.0499992370605,28.0699996948242,28.0699996948242,1257,
8/5/2003,6/1/2004,1,27.7099990844727,27.8299999237061,27.5200004577637,5698,
8/5/2003,7/1/2004,1,27.4200000762939,0,0,905,
8/5/2003,8/1/2004,1,27.1499996185303,0,0,75,
8/5/2003,9/1/2004,1,26.8799991607666,0,0,800,
8/5/2003,11/1/2004,1,26.3999996185303,0,0,0,
8/5/2003,9/1/2003,1,32.2200012207031,32.4900016784668,31.6700000762939,70116,
8/5/2003,10/1/2004,1,26.6399993896484,0,0,300,
8/5/2003,3/1/2004,2,0.820999979972839,0,0,114,
8/5/2003,4/1/2004,2,0.875500023365021,0,0,52,
8/5/2003,2/1/2004,2,0.816500008106232,0,0,78,
8/5/2003,1/1/2004,2,0.816999971866608,0.816500008106232,0.811999976634979,383,
8/5/2003,11/1/2003,2,0.8507000207901,0.855000019073486,0.838500022888184,2600,
8/5/2003,10/1/2003,2,0.888199985027313,0.892000019550324,0.869000017642975,11180,
8/5/2003,9/1/2003,2,0.95389997959137,0.958000004291534,0.925499975681305,29269,
8/5/2003,12/1/2003,2,0.825699985027313,0.829500019550324,0.817499995231628,1461,
8/5/2003,6/1/2004,3,0.730599999427795,0,0,299,
8/5/2003,10/1/2004,3,0.734099984169006,0,0,0,
8/5/2003,2/1/2005,3,0.740100026130676,0,0,0,
8/5/2003,1/1/2005,3,0.745100021362305,0,0,0,
8/5/2003,11/1/2004,3,0.738600015640259,0.75,0.75,1,
8/5/2003,9/1/2004,3,0.730099976062775,0,0,0,
8/5/2003,8/1/2004,3,0.72759997844696,0,0,0,
8/5/2003,7/1/2004,3,0.726599991321564,0,0,25,
8/5/2003,4/1/2004,3,0.779600024223328,0.784500002861023,0.77700001001358,144,
8/5/2003,3/1/2004,3,0.814100027084351,0.822499990463257,0.814999997615814,218,
8/5/2003,2/1/2004,3,0.846599996089935,0.855000019073486,0.84850001335144,347,
8/5/2003,1/1/2004,3,0.860599994659424,0.867999970912933,0.860000014305115,1904,
8/5/2003,9/1/2003,3,0.846300005912781,0.856000006198883,0.833000004291534,24019,
8/5/2003,12/1/2003,3,0.860099971294403,0.866999983787537,0.847500026226044,4983,
8/5/2003,12/1/2004,3,0.743099987506866,0,0,0,
8/5/2003,11/1/2003,3,0.857100009918213,0.86599999666214,0.844500005245209,1291,
8/5/2003,10/1/2003,3,0.852100014686585,0.859499990940094,0.837999999523163,6037,
8/5/2003,5/1/2004,3,0.747600018978119,0,0,5,
8/6/2003,12/1/2007,1,24.4699993133545,0,0,0,
8/6/2003,2/1/2005,1,25.7099990844727,0,0,0,
8/6/2003,3/1/2005,1,25.5200004577637,0,0,0,
8/6/2003,4/1/2005,1,25.3600006103516,0,0,0,
8/6/2003,5/1/2005,1,25.2099990844727,0,0,0,
8/6/2003,6/1/2005,1,25.0699996948242,25.0499992370605,25.0499992370605,600,
8/6/2003,7/1/2005,1,24.9599990844727,0,0,0,
8/6/2003,8/1/2005,1,24.8999996185303,0,0,0,
8/6/2003,10/1/2005,1,24.8199996948242,0,0,0,
8/6/2003,12/1/2005,1,24.7399997711182,24.7000007629395,24.6000003814697,530,
8/6/2003,12/1/2009,1,24.4699993133545,0,0,0,
8/6/2003,12/1/2006,1,24.5900001525879,24.7000007629395,24.7000007629395,203,
8/6/2003,12/1/2008,1,24.3799991607666,0,0,0,
8/6/2003,1/1/2005,1,25.8999996185303,0,0,25,
8/6/2003,9/1/2005,1,24.8600006103516,0,0,0,
8/6/2003,6/1/2006,1,24.6399993896484,24.7000007629395,24.7000007629395,10,
8/6/2003,11/1/2003,1,30.9699993133545,31.8400001525879,30.7700004577637,14719,
8/6/2003,11/1/2005,1,24.7800006866455,0,0,0,
8/6/2003,12/1/2004,1,26.0900001525879,26.4699993133545,26.0699996948242,3057,
8/6/2003,10/1/2003,1,31.4599990844727,32.4099998474121,31.2000007629395,51382,
8/6/2003,12/1/2003,1,30.3899993896484,31.2000007629395,30.1499996185303,24788,
8/6/2003,1/1/2004,1,29.8099994659424,30.5699996948242,29.6499996185303,5237,
8/6/2003,2/1/2004,1,29.2700004577637,29.9899997711182,29.0499992370605,2749,
8/6/2003,3/1/2004,1,28.75,29.4400005340576,28.4500007629394,1072,
8/6/2003,4/1/2004,1,28.2700004577637,28.9200000762939,28.2999992370605,268,
8/6/2003,5/1/2004,1,27.8600006103516,28.3899993896484,28.1000003814697,432,
8/6/2003,6/1/2004,1,27.5499992370605,28.0100002288818,27.4500007629395,4586,
8/6/2003,7/1/2004,1,27.2700004577637,27.7000007629395,27.3500003814697,828,
8/6/2003,8/1/2004,1,27.0100002288818,0,0,40,
8/6/2003,9/1/2004,1,26.75,0,0,475,
8/6/2003,11/1/2004,1,26.3099994659424,0,0,25,
8/6/2003,9/1/2003,1,31.7000007629395,32.7999992370605,31.4500007629395,104572,
8/6/2003,10/1/2004,1,26.5300006866455,26.5,26.5,630,
8/6/2003,3/1/2004,2,0.816299974918366,0,0,0,
8/6/2003,4/1/2004,2,0.870299994945526,0,0,0,
8/6/2003,2/1/2004,2,0.812300026416779,0,0,0,
8/6/2003,1/1/2004,2,0.812799990177155,0,0,390,
8/6/2003,11/1/2003,2,0.847800016403198,0.859000027179718,0.851599991321564,2460,
8/6/2003,10/1/2003,2,0.885800004005432,0.902999997138977,0.873000025749207,13806,
8/6/2003,9/1/2003,2,0.947200000286102,0.971000015735626,0.932500004768372,28820,
8/6/2003,12/1/2003,2,0.821799993515015,0.830999970436096,0.820999979972839,2200,
8/6/2003,6/1/2004,3,0.726100027561188,0.737999975681305,0.725000023841858,176,
8/6/2003,10/1/2004,3,0.729600012302399,0.731000006198883,0.731000006198883,36,
8/6/2003,2/1/2005,3,0.735599994659424,0,0,5,
8/6/2003,1/1/2005,3,0.740599989891052,0,0,30,
8/6/2003,11/1/2004,3,0.734099984169006,0.736500024795532,0.735499978065491,38,
8/6/2003,9/1/2004,3,0.725600004196167,0.728600025177002,0.726999998092651,37,
8/6/2003,8/1/2004,3,0.723100006580353,0.732500016689301,0.724500000476837,34,
8/6/2003,7/1/2004,3,0.722100019454956,0.731500029563904,0.721000015735626,39,
8/6/2003,4/1/2004,3,0.773599982261658,0.788500010967255,0.772000014781952,91,
8/6/2003,3/1/2004,3,0.806599974632263,0.823000013828278,0.805000007152557,315,
8/6/2003,2/1/2004,3,0.837599992752075,0.855499982833862,0.834999978542328,328,
8/6/2003,1/1/2004,3,0.850600004196167,0.870000004768372,0.847000002861023,1481,
8/6/2003,9/1/2003,3,0.833999991416931,0.858500003814697,0.825999975204468,23832,
8/6/2003,12/1/2003,3,0.84960001707077,0.870700001716614,0.84500002861023,3547,
8/6/2003,12/1/2004,3,0.738600015640259,0.74099999666214,0.740000009536743,52,
8/6/2003,11/1/2003,3,0.846099972724915,0.866500020027161,0.839999973773956,1445,
8/6/2003,10/1/2003,3,0.840099990367889,0.863499999046326,0.833000004291534,7923,
8/6/2003,5/1/2004,3,0.742600023746491,0.754499971866608,0.74099999666214,85,
8/7/2003,12/1/2007,1,24.6700000762939,0,0,0,
8/7/2003,2/1/2005,1,26.0100002288818,0,0,0,
8/7/2003,3/1/2005,1,25.8199996948242,25.5499992370605,25.5499992370605,5,
8/7/2003,4/1/2005,1,25.6399993896484,0,0,0,
8/7/2003,5/1/2005,1,25.4799995422363,0,0,0,
8/7/2003,6/1/2005,1,25.3299999237061,0,0,1000,
8/7/2003,7/1/2005,1,25.2099990844727,0,0,0,
8/7/2003,8/1/2005,1,25.1399993896484,0,0,0,
8/7/2003,10/1/2005,1,25.0400009155273,0,0,0,
8/7/2003,12/1/2005,1,24.9599990844727,0,0,1550,
8/7/2003,12/1/2009,1,24.6700000762939,0,0,0,
8/7/2003,12/1/2006,1,24.7900009155273,0,0,200,
8/7/2003,12/1/2008,1,24.5799999237061,0,0,0,
8/7/2003,1/1/2005,1,26.2099990844727,0,0,0,
8/7/2003,9/1/2005,1,25.0900001525879,0,0,0,
8/7/2003,6/1/2006,1,24.8600006103516,0,0,0,
8/7/2003,11/1/2003,1,31.6800003051758,31.6700000762939,30.8700008392334,14773,
8/7/2003,11/1/2005,1,25,0,0,0,
8/7/2003,12/1/2004,1,26.4099998474121,26.2199993133545,26.2000007629395,2980,
8/7/2003,10/1/2003,1,32.2299995422363,32.25,31.4300003051758,63573,
8/7/2003,12/1/2003,1,31.0400009155273,31,29.9500007629395,13149,
8/7/2003,1/1/2004,1,30.4099998474121,30.2999992370605,29.7999992370605,3701,
8/7/2003,2/1/2004,1,29.8199996948242,29.7000007629394,29.4500007629395,2120,
8/7/2003,3/1/2004,1,29.25,29.1200008392334,28.9200000762939,765,
8/7/2003,4/1/2004,1,28.7399997711182,0,0,275,
8/7/2003,5/1/2004,1,28.3099994659424,28.0300006866455,28.0300006866455,1819,
8/7/2003,6/1/2004,1,27.9799995422363,27.7199993133545,27.6299991607666,1524,
8/7/2003,7/1/2004,1,27.6800003051758,0,0,710,
8/7/2003,8/1/2004,1,27.4099998474121,27.1599998474121,27.1599998474121,904,
8/7/2003,9/1/2004,1,27.1399993896484,0,0,470,
8/7/2003,11/1/2004,1,26.6399993896484,0,0,300,
8/7/2003,9/1/2003,1,32.3899993896484,32.439998626709,31.6700000762939,90528,
8/7/2003,10/1/2004,1,26.8899993896484,0,0,114,
8/7/2003,11/1/2003,2,0.870100021362305,0.866500020027161,0.847000002861023,2736,
8/7/2003,2/1/2004,2,0.828599989414215,0,0,0,
8/7/2003,4/1/2004,2,0.885599970817566,0,0,0,
8/7/2003,3/1/2004,2,0.832099974155426,0,0,0,
8/7/2003,12/1/2003,2,0.841099977493286,0.834999978542328,0.824000000953674,762,
8/7/2003,10/1/2003,2,0.910099983215332,0.91100001335144,0.88400000333786,14194,
8/7/2003,9/1/2003,2,0.963500022888184,0.964999973773956,0.941999971866608,25053,
8/7/2003,1/1/2004,2,0.829599976539612,0.822000026702881,0.810000002384186,44,
8/7/2003,6/1/2004,3,0.738300025463104,0.734000027179718,0.730499982833862,97,
8/7/2003,2/1/2005,3,0.744799971580505,0,0,1,
8/7/2003,1/1/2005,3,0.749800026416779,0,0,1,
8/7/2003,12/1/2004,3,0.74779999256134,0,0,1,
8/7/2003,11/1/2004,3,0.743799984455109,0,0,1,
8/7/2003,10/1/2004,3,0.739799976348877,0,0,8,
8/7/2003,9/1/2004,3,0.736299991607666,0,0,1,
8/7/2003,7/1/2004,3,0.733799993991852,0,0,1,
8/7/2003,5/1/2004,3,0.755800008773804,0.751999974250793,0.751999974250793,2,
8/7/2003,4/1/2004,3,0.788299977779388,0.781000018119812,0.775900006294251,572,
8/7/2003,3/1/2004,3,0.822799980640411,0.820999979972839,0.810000002384186,641,
8/7/2003,2/1/2004,3,0.855300009250641,0.852999985218048,0.841000020503998,206,
8/7/2003,1/1/2004,3,0.869799971580505,0.870999991893768,0.852500021457672,613,
8/7/2003,12/1/2003,3,0.869799971580505,0.866999983787537,0.849300026893616,3260,
8/7/2003,11/1/2003,3,0.866800010204315,0.861500024795532,0.847500026226044,2438,
8/7/2003,10/1/2003,3,0.861299991607666,0.862999975681305,0.840099990367889,10770,
8/7/2003,9/1/2003,3,0.854499995708466,0.856000006198883,0.833500027656555,21199,
8/7/2003,8/1/2004,3,0.734300017356873,0,0,1,
8/8/2003,12/1/2007,1,24.6499996185303,0,0,0,
8/8/2003,2/1/2005,1,25.9899997711182,0,0,0,
8/8/2003,3/1/2005,1,25.7999992370605,0,0,0,
8/8/2003,4/1/2005,1,25.6200008392334,0,0,0,
8/8/2003,5/1/2005,1,25.4599990844727,0,0,0,
8/8/2003,6/1/2005,1,25.2999992370605,25.2999992370605,25.1000003814697,1366,
8/8/2003,7/1/2005,1,25.1900005340576,0,0,0,
8/8/2003,8/1/2005,1,25.1200008392334,0,0,0,
8/8/2003,10/1/2005,1,25.0200004577637,0,0,0,
8/8/2003,12/1/2005,1,24.9400005340576,0,0,200,
8/8/2003,12/1/2009,1,24.6499996185303,0,0,0,
8/8/2003,12/1/2006,1,24.7700004577637,0,0,0,
8/8/2003,12/1/2008,1,24.5599994659424,0,0,0,
8/8/2003,1/1/2005,1,26.1900005340576,0,0,25,
8/8/2003,9/1/2005,1,25.0699996948242,25.0900001525879,25.0900001525879,0,
8/8/2003,6/1/2006,1,24.8400001525879,24.7700004577637,24.6499996185303,60,
8/8/2003,11/1/2003,1,31.5499992370605,32.0499992370605,31.0699996948242,16381,
8/8/2003,11/1/2005,1,24.9799995422363,0,0,0,
8/8/2003,12/1/2004,1,26.3899993896484,26.2999992370605,26.25,1641,
8/8/2003,10/1/2003,1,32.0699996948242,32.6300010681152,31.5,72524,
8/8/2003,12/1/2003,1,30.9400005340576,31.2999992370605,30.5,14111,
8/8/2003,1/1/2004,1,30.3400001525879,30.5499992370605,30.1499996185303,2690,
8/8/2003,2/1/2004,1,29.7700004577637,29.9500007629395,29.6000003814697,1805,
8/8/2003,3/1/2004,1,29.2199993133545,29.3500003814697,29.0400009155273,2011,
8/8/2003,4/1/2004,1,28.7199993133545,28.8500003814697,28.5200004577637,1598,
8/8/2003,5/1/2004,1,28.2900009155273,28.2299995422363,28.2299995422363,267,
8/8/2003,6/1/2004,1,27.9599990844727,28,27.7000007629395,4200,
8/8/2003,7/1/2004,1,27.6599998474121,0,0,282,
8/8/2003,8/1/2004,1,27.3899993896484,0,0,148,
8/8/2003,9/1/2004,1,27.1200008392334,27.0499992370605,26.9500007629395,423,
8/8/2003,11/1/2004,1,26.6200008392334,0,0,100,
8/8/2003,9/1/2003,1,32.1800003051758,32.8499984741211,31.7000007629395,103578,
8/8/2003,10/1/2004,1,26.8700008392334,0,0,799,
8/8/2003,5/1/2004,2,0.879199981689453,0,0,0,
8/8/2003,6/1/2004,2,0.871200025081635,0,0,0,
8/8/2003,4/1/2004,2,0.879199981689453,0,0,10,
8/8/2003,3/1/2004,2,0.826200008392334,0,0,10,
8/8/2003,2/1/2004,2,0.823199987411499,0,0,10,
8/8/2003,12/1/2003,2,0.836199998855591,0.836600005626678,0.834500014781952,981,
8/8/2003,11/1/2003,2,0.864700019359589,0.873000025749207,0.852500021457672,2154,
8/8/2003,10/1/2003,2,0.90420001745224,0.916999995708466,0.889999985694885,13800,
8/8/2003,9/1/2003,2,0.954999983310699,0.97000002861023,0.939999997615814,24433,
8/8/2003,1/1/2004,2,0.825200021266937,0.832499980926514,0.829500019550324,579,
8/8/2003,6/1/2004,3,0.735400021076202,0.736999988555908,0.73199999332428,294,
8/8/2003,7/1/2004,3,0.73089998960495,0,0,107,
8/8/2003,2/1/2005,3,0.741900026798248,0,0,0,
8/8/2003,1/1/2005,3,0.746900022029877,0,0,0,
8/8/2003,12/1/2004,3,0.744899988174439,0,0,0,
8/8/2003,11/1/2004,3,0.740899980068207,0,0,0,
8/8/2003,10/1/2004,3,0.736899971961975,0,0,107,
8/8/2003,9/1/2004,3,0.733399987220764,0,0,0,
8/8/2003,9/1/2003,3,0.843299984931946,0.860499978065491,0.832499980926514,21237,
8/8/2003,4/1/2004,3,0.783900022506714,0.785000026226044,0.779999971389771,100,
8/8/2003,8/1/2004,3,0.731400012969971,0,0,0,
8/8/2003,3/1/2004,3,0.816900014877319,0.823000013828278,0.811999976634979,935,
8/8/2003,2/1/2004,3,0.848399996757507,0.857999980449677,0.842499971389771,300,
8/8/2003,1/1/2004,3,0.861899971961975,0.873000025749207,0.857999980449677,1372,
8/8/2003,12/1/2003,3,0.861400008201599,0.872500002384186,0.854499995708466,4592,
8/8/2003,11/1/2003,3,0.857900023460388,0.870000004768372,0.851000010967255,3767,
8/8/2003,10/1/2003,3,0.852400004863739,0.867999970912933,0.842999994754791,12273,
8/8/2003,5/1/2004,3,0.752399981021881,0.751999974250793,0.748000025749207,52,
8/11/2003,12/1/2007,1,24.5499992370605,0,0,400,
8/11/2003,2/1/2005,1,25.8899993896484,0,0,0,
8/11/2003,3/1/2005,1,25.7000007629395,0,0,0,
8/11/2003,4/1/2005,1,25.5200004577637,0,0,0,
8/11/2003,5/1/2005,1,25.3600006103516,0,0,0,
8/11/2003,6/1/2005,1,25.2099990844727,25.1499996185303,25.1499996185303,1970,
8/11/2003,7/1/2005,1,25.0900001525879,0,0,0,
8/11/2003,8/1/2005,1,25.0200004577637,0,0,0,
8/11/2003,10/1/2005,1,24.9200000762939,0,0,0,
8/11/2003,12/1/2005,1,24.8400001525879,0,0,0,
8/11/2003,12/1/2009,1,24.5499992370605,0,0,0,
8/11/2003,12/1/2006,1,24.6700000762939,0,0,400,
8/11/2003,12/1/2008,1,24.4599990844727,0,0,0,
8/11/2003,1/1/2005,1,26.0900001525879,0,0,155,
8/11/2003,9/1/2005,1,24.9699993133545,0,0,0,
8/11/2003,6/1/2006,1,24.7399997711182,0,0,900,
8/11/2003,11/1/2003,1,31.4200000762939,31.4500007629395,31.2399997711182,11499,
8/11/2003,11/1/2005,1,24.8799991607666,0,0,0,
8/11/2003,12/1/2004,1,26.2900009155273,26.2700004577637,26.1900005340576,2015,
8/11/2003,10/1/2003,1,31.8999996185303,32,31.7000007629395,49716,
8/11/2003,12/1/2003,1,30.8299999237061,30.8500003814697,30.6299991607666,10704,
8/11/2003,1/1/2004,1,30.2399997711182,30.2999992370605,30.1000003814697,2285,
8/11/2003,2/1/2004,1,29.6700000762939,29.5799999237061,29.5200004577637,901,
8/11/2003,3/1/2004,1,29.1200008392334,29.2000007629395,29.0300006866455,1382,
8/11/2003,4/1/2004,1,28.6200008392334,0,0,1155,
8/11/2003,5/1/2004,1,28.1900005340576,0,0,544,
8/11/2003,6/1/2004,1,27.8600006103516,27.8199996948242,27.7000007629395,1889,
8/11/2003,7/1/2004,1,27.5599994659424,0,0,0,
8/11/2003,8/1/2004,1,27.2900009155273,27.1499996185303,27.1499996185303,45,
8/11/2003,9/1/2004,1,27.0200004577637,0,0,450,
8/11/2003,11/1/2004,1,26.5200004577637,0,0,150,
8/11/2003,9/1/2003,1,32.0099983215332,32.1500015258789,31.8299999237061,64463,
8/11/2003,10/1/2004,1,26.7700004577637,0,0,150,
8/11/2003,5/1/2004,2,0.875599980354309,0,0,100,
8/11/2003,6/1/2004,2,0.867600023746491,0,0,0,
8/11/2003,4/1/2004,2,0.875599980354309,0,0,0,
8/11/2003,3/1/2004,2,0.822099983692169,0,0,0,
8/11/2003,2/1/2004,2,0.818599998950958,0,0,0,
8/11/2003,12/1/2003,2,0.831099987030029,0.828999996185303,0.819999992847443,966,
8/11/2003,11/1/2003,2,0.859099984169006,0.860000014305115,0.855099976062775,2651,
8/11/2003,10/1/2003,2,0.895600020885468,0.902499973773956,0.888999998569489,12133,
8/11/2003,9/1/2003,2,0.940500020980835,0.952199995517731,0.936999976634979,21690,
8/11/2003,1/1/2004,2,0.820100009441376,0.819999992847443,0.819999992847443,3,
8/11/2003,6/1/2004,3,0.733799993991852,0,0,24,
8/11/2003,7/1/2004,3,0.729300022125244,0,0,0,
8/11/2003,2/1/2005,3,0.740299999713898,0,0,0,
8/11/2003,1/1/2005,3,0.745299994945526,0,0,0,
8/11/2003,12/1/2004,3,0.743300020694733,0,0,0,
8/11/2003,11/1/2004,3,0.739300012588501,0,0,0,
8/11/2003,10/1/2004,3,0.735300004482269,0,0,0,
8/11/2003,9/1/2004,3,0.731800019741058,0,0,0,
8/11/2003,9/1/2003,3,0.835399985313416,0.839999973773956,0.830999970436096,16810,
8/11/2003,4/1/2004,3,0.781799972057343,0.783999979496002,0.774999976158142,43,
8/11/2003,8/1/2004,3,0.72979998588562,0,0,0,
8/11/2003,3/1/2004,3,0.814300000667572,0.816500008106232,0.810999989509583,104,
8/11/2003,2/1/2004,3,0.845300018787384,0.846499979496002,0.841000020503998,296,
8/11/2003,1/1/2004,3,0.857800006866455,0.857999980449677,0.853999972343445,602,
8/11/2003,12/1/2003,3,0.856299996376038,0.85699999332428,0.852100014686585,1600,
8/11/2003,11/1/2003,3,0.852299988269806,0.853999972343445,0.84799998998642,1439,
8/11/2003,10/1/2003,3,0.84579998254776,0.847000002861023,0.837999999523163,10461,
8/11/2003,5/1/2004,3,0.750800013542175,0.752499997615814,0.752499997615814,1,
8/12/2003,2/1/2005,1,25.7999992370605,0,0,0,
8/12/2003,12/1/2008,1,24.3999996185303,24.3999996185303,24.3999996185303,650,
8/12/2003,10/1/2005,1,24.8299999237061,0,0,25,
8/12/2003,4/1/2005,1,25.4300003051758,0,0,0,
8/12/2003,5/1/2005,1,25.2700004577637,0,0,0,
8/12/2003,6/1/2005,1,25.1200008392334,25.0499992370605,25.0499992370605,550,
8/12/2003,8/1/2005,1,24.9300003051758,0,0,0,
8/12/2003,3/1/2005,1,25.6100006103516,0,0,0,
8/12/2003,11/1/2005,1,24.7900009155273,0,0,0,
8/12/2003,12/1/2005,1,24.75,24.75,24.75,825,
8/12/2003,6/1/2006,1,24.6499996185303,0,0,0,
8/12/2003,12/1/2007,1,24.4599990844727,0,0,550,
8/12/2003,12/1/2009,1,24.4899997711182,0,0,0,
8/12/2003,1/1/2005,1,26,0,0,25,
8/12/2003,7/1/2005,1,25,0,0,0,
8/12/2003,12/1/2006,1,24.5799999237061,0,0,550,
8/12/2003,11/1/2003,1,31.3500003814697,31.6000003814697,30.8999996185303,14385,
8/12/2003,9/1/2005,1,24.8799991607666,0,0,0,
8/12/2003,12/1/2004,1,26.2000007629395,0,0,945,
8/12/2003,10/1/2003,1,31.8199996948242,32.1800003051758,31.25,87680,
8/12/2003,12/1/2003,1,30.7600002288818,31.1000003814697,30.2800006866455,14670,
8/12/2003,1/1/2004,1,30.1700000762939,30.3799991607666,29.7000007629394,3593,
8/12/2003,2/1/2004,1,29.6000003814697,29.8099994659424,29.2999992370605,1508,
8/12/2003,3/1/2004,1,29.0499992370605,29.2199993133545,28.7999992370605,563,
8/12/2003,4/1/2004,1,28.5499992370605,28.6200008392334,28.3500003814697,1349,
8/12/2003,6/1/2004,1,27.7700004577637,27.9099998474121,27.7099990844727,3202,
8/12/2003,7/1/2004,1,27.4699993133545,0,0,25,
8/12/2003,8/1/2004,1,27.2000007629395,0,0,25,
8/12/2003,9/1/2004,1,26.9300003051758,27.0499992370605,26.7999992370605,414,
8/12/2003,11/1/2004,1,26.4300003051758,0,0,25,
8/12/2003,5/1/2004,1,28.1100006103516,28.0499992370605,28.0499992370605,1349,
8/12/2003,9/1/2003,1,31.9200000762939,32.3499984741211,31.3500003814697,118300,
8/12/2003,10/1/2004,1,26.6800003051758,0,0,0,
8/12/2003,5/1/2004,2,0.874499976634979,0,0,0,
8/12/2003,6/1/2004,2,0.865499973297119,0,0,0,
8/12/2003,4/1/2004,2,0.876500010490418,0,0,0,
8/12/2003,3/1/2004,2,0.823000013828278,0,0,0,
8/12/2003,2/1/2004,2,0.819500029087067,0,0,0,
8/12/2003,12/1/2003,2,0.833000004291534,0.833999991416931,0.822000026702881,1093,
8/12/2003,11/1/2003,2,0.862999975681305,0.862999975681305,0.850000023841858,2648,
8/12/2003,10/1/2003,2,0.904500007629395,0.912000000476837,0.883000016212463,23538,
8/12/2003,9/1/2003,2,0.956399977207184,0.966000020503998,0.931999981403351,33163,
8/12/2003,1/1/2004,2,0.820999979972839,0.810000002384186,0.809499979019165,257,
8/12/2003,6/1/2004,3,0.735499978065491,0.741999983787537,0.730000019073486,729,
8/12/2003,7/1/2004,3,0.731000006198883,0.734499990940094,0.727500021457672,27,
8/12/2003,2/1/2005,3,0.741999983787537,0,0,0,
8/12/2003,1/1/2005,3,0.746999979019165,0,0,25,
8/12/2003,12/1/2004,3,0.745000004768372,0,0,25,
8/12/2003,11/1/2004,3,0.74099999666214,0,0,25,
8/12/2003,10/1/2004,3,0.736999988555908,0,0,25,
8/12/2003,9/1/2004,3,0.733500003814697,0.731500029563904,0.731500029563904,28,
8/12/2003,9/1/2003,3,0.834100008010864,0.843999981880188,0.816999971866608,32406,
8/12/2003,4/1/2004,3,0.78250002861023,0.790000021457672,0.774999976158142,187,
8/12/2003,8/1/2004,3,0.731500029563904,0.736000001430512,0.728999972343445,27,
8/12/2003,3/1/2004,3,0.814499974250793,0.822000026702881,0.805499970912933,514,
8/12/2003,2/1/2004,3,0.84500002861023,0.852999985218048,0.833999991416931,549,
8/12/2003,1/1/2004,3,0.85699999332428,0.863499999046326,0.842499971389771,1756,
8/12/2003,12/1/2003,3,0.855000019073486,0.862999975681305,0.837999999523163,4718,
8/12/2003,11/1/2003,3,0.850499987602234,0.857999980449677,0.834999978542328,2561,
8/12/2003,10/1/2003,3,0.843999981880188,0.851000010967255,0.827000021934509,21093,
8/12/2003,5/1/2004,3,0.751999974250793,0.754999995231628,0.746999979019165,976,
8/13/2003,2/1/2005,1,25.5900001525879,0,0,0,
8/13/2003,12/1/2008,1,24.2700004577637,0,0,0,
8/13/2003,10/1/2005,1,24.7000007629395,0,0,0,
8/13/2003,4/1/2005,1,25.2700004577637,0,0,0,
8/13/2003,5/1/2005,1,25.1299991607666,0,0,0,
8/13/2003,6/1/2005,1,25,0,0,0,
8/13/2003,8/1/2005,1,24.7999992370605,0,0,0,
8/13/2003,3/1/2005,1,25.4200000762939,0,0,0,
8/13/2003,11/1/2005,1,24.6599998474121,0,0,0,
8/13/2003,12/1/2005,1,24.6200008392334,0,0,100,
8/13/2003,6/1/2006,1,24.5200004577637,0,0,0,
8/13/2003,12/1/2007,1,24.3299999237061,24.2000007629395,24.2000007629395,50,
8/13/2003,12/1/2009,1,24.3600006103516,0,0,0,
8/13/2003,1/1/2005,1,25.7600002288818,0,0,5,
8/13/2003,7/1/2005,1,24.8799991607666,0,0,0,
8/13/2003,12/1/2006,1,24.4500007629395,24.2999992370605,24.2999992370605,3,
8/13/2003,11/1/2003,1,30.4500007629395,31.5200004577637,30.2999992370605,13220,
8/13/2003,9/1/2005,1,24.75,0,0,0,
8/13/2003,12/1/2004,1,25.9300003051758,26.2999992370605,26,2367,
8/13/2003,10/1/2003,1,30.7999992370605,32.0200004577637,30.7000007629395,83404,
8/13/2003,12/1/2003,1,29.9500007629395,30.9200000762939,29.7999992370605,17763,
8/13/2003,1/1/2004,1,29.4300003051758,30.2999992370605,29.75,2488,
8/13/2003,2/1/2004,1,28.9300003051758,29.6499996185303,29.5400009155273,690,
8/13/2003,3/1/2004,1,28.4500007629394,28.8799991607666,28.5,452,
8/13/2003,4/1/2004,1,27.9899997711182,28.6700000762939,28.6299991607666,317,
8/13/2003,6/1/2004,1,27.2999992370605,27.7999992370605,27.2999992370605,2424,
8/13/2003,7/1/2004,1,27.0300006866455,0,0,79,
8/13/2003,8/1/2004,1,26.7900009155273,0,0,9,
8/13/2003,9/1/2004,1,26.5699996948242,0,0,255,
8/13/2003,11/1/2004,1,26.1299991607666,0,0,5,
8/13/2003,5/1/2004,1,27.5900001525879,0,0,230,
8/13/2003,9/1/2003,1,30.7800006866455,32.1599998474121,30.7000007629395,128093,
8/13/2003,10/1/2004,1,26.3500003814697,0,0,80,
8/13/2003,5/1/2004,2,0.852400004863739,0,0,0,
8/13/2003,6/1/2004,2,0.842400014400482,0,0,0,
8/13/2003,4/1/2004,2,0.855400025844574,0,0,0,
8/13/2003,3/1/2004,2,0.801900029182434,0,0,0,
8/13/2003,2/1/2004,2,0.798399984836578,0,0,97,
8/13/2003,12/1/2003,2,0.812900006771088,0.833000004291534,0.824999988079071,1295,
8/13/2003,11/1/2003,2,0.844900012016296,0.866500020027161,0.850000023841858,5100,
8/13/2003,10/1/2003,2,0.887899994850159,0.910000026226044,0.884999990463257,20081,
8/13/2003,9/1/2003,2,0.948400020599365,0.976000010967255,0.944000005722046,30230,
8/13/2003,1/1/2004,2,0.800400018692017,0.800000011920929,0.800000011920929,299,
8/13/2003,6/1/2004,3,0.716199994087219,0.730000019073486,0.730000019073486,10,
8/13/2003,7/1/2004,3,0.712199985980988,0,0,7,
8/13/2003,2/1/2005,3,0.723200023174286,0,0,0,
8/13/2003,1/1/2005,3,0.728200018405914,0,0,5,
8/13/2003,12/1/2004,3,0.726199984550476,0,0,5,
8/13/2003,11/1/2004,3,0.722199976444244,0,0,5,
8/13/2003,10/1/2004,3,0.718200027942658,0,0,5,
8/13/2003,9/1/2004,3,0.714699983596802,0,0,7,
8/13/2003,9/1/2003,3,0.806999981403351,0.839600026607513,0.804000020027161,23032,
8/13/2003,4/1/2004,3,0.76120001077652,0.781000018119812,0.768999993801117,68,
8/13/2003,8/1/2004,3,0.712700009346008,0,0,7,
8/13/2003,3/1/2004,3,0.791700005531311,0.815999984741211,0.795000016689301,207,
8/13/2003,2/1/2004,3,0.820699989795685,0.84500002861023,0.824999988079071,556,
8/13/2003,1/1/2004,3,0.831200003623962,0.85699999332428,0.832499980926514,927,
8/13/2003,12/1/2003,3,0.828700006008148,0.857999980449677,0.833999991416931,3037,
8/13/2003,11/1/2003,3,0.82370001077652,0.853500008583069,0.824999988079071,2286,
8/13/2003,10/1/2003,3,0.816699981689453,0.848900020122528,0.814000010490418,14072,
8/13/2003,5/1/2004,3,0.731700003147125,0.749000012874603,0.744000017642975,25,
8/14/2003,12/1/2008,1,24.4799995422363,24.4799995422363,24.3999996185303,650,7374
8/14/2003,10/1/2005,1,24.8299999237061,24.8299999237061,24,25,660
8/14/2003,4/1/2005,1,25.3999996185303,25.3999996185303,25.3999996185303,0,342
8/14/2003,6/1/2005,1,25.1299991607666,25.1299991607666,24.9500007629395,550,12612
8/14/2003,2/1/2005,1,25.7199993133545,25.7199993133545,25.5200004577637,100,2241
8/14/2003,8/1/2005,1,24.9300003051758,24.9300003051758,24.9300003051758,0,461
8/14/2003,9/1/2005,1,24.8799991607666,25.0900001525879,24.8799991607666,10,260
8/14/2003,3/1/2005,1,25.5499992370605,25.5499992370605,25.2000007629395,5,2083
8/14/2003,11/1/2005,1,24.7900009155273,24.7900009155273,24.7900009155273,0,0
8/14/2003,12/1/2005,1,24.75,24.75,24.75,100,10841
8/14/2003,6/1/2006,1,24.6599998474121,24.6599998474121,24.4500007629395,900,4923
8/14/2003,12/1/2007,1,24.5100002288818,24.5100002288818,24.2000007629395,50,2370
8/14/2003,12/1/2009,1,24.6000003814697,24.6000003814697,24.5799999237061,225,2906
8/14/2003,5/1/2005,1,25.2600002288818,25.2600002288818,25.2600002288818,0,292
8/14/2003,1/1/2005,1,25.8899993896484,25.8899993896484,25.7000007629395,5,5476
8/14/2003,12/1/2006,1,24.6000003814697,24.6000003814697,24.2999992370605,3,9908
8/14/2003,3/1/2004,1,28.5799999237061,28.5799999237061,28.25,452,15635
8/14/2003,12/1/2004,1,26.0599994659424,26.0599994659424,25.7999992370605,2367,20940
8/14/2003,10/1/2003,1,31.0300006866455,31.0799999237061,30.0499992370605,83404,148135
8/14/2003,11/1/2003,1,30.6299991607666,30.6299991607666,29.7999992370605,13220,44664
8/14/2003,12/1/2003,1,30.0799999237061,30.0799999237061,29.2999992370605,17763,57186
8/14/2003,2/1/2004,1,29.0599994659424,29.0599994659424,28.3500003814697,690,10838
8/14/2003,4/1/2004,1,28.1200008392334,28.1200008392334,28,317,14753
8/14/2003,5/1/2004,1,27.7199993133545,28.0499992370605,27.7199993133545,230,8860
8/14/2003,9/1/2004,1,26.7000007629395,26.7000007629395,26.5100002288818,255,9736
8/14/2003,11/1/2004,1,26.2600002288818,26.2600002288818,25.7399997711182,5,4765
8/14/2003,1/1/2004,1,29.5599994659424,29.5599994659424,29.0699996948242,2488,24142
8/14/2003,10/1/2004,1,26.4799995422363,26.5,26.4799995422363,80,4777
8/14/2003,6/1/2004,1,27.4300003051758,27.4300003051758,26.9500007629395,2424,17154
8/14/2003,9/1/2003,1,31.0900001525879,31.1499996185303,30.1000003814697,128093,94743
8/14/2003,8/1/2004,1,26.9200000762939,26.9200000762939,26.7000007629395,9,4593
8/14/2003,7/1/2005,1,25.0100002288818,25.0100002288818,25.0100002288818,0,488
8/14/2003,7/1/2004,1,27.1599998474121,27.6599998474121,27.1599998474121,79,6904
8/14/2003,12/1/2003,2,0.816799998283386,0.818000018596649,0.797999978065491,1295,6589
8/14/2003,6/1/2004,2,0.847800016403198,0.847800016403198,0.847800016403198,0,0
8/14/2003,5/1/2004,2,0.857800006866455,0.857800006866455,0.857800006866455,0,100
8/14/2003,4/1/2004,2,0.86080002784729,0.873499989509583,0.86080002784729,10,1841
8/14/2003,3/1/2004,2,0.806800007820129,0.816999971866608,0.806800007820129,10,485
8/14/2003,1/1/2004,2,0.804300010204315,0.804300010204315,0.800000011920929,299,3044
8/14/2003,11/1/2003,2,0.850300014019012,0.850300014019012,0.829999983310699,5100,9337
8/14/2003,10/1/2003,2,0.897800028324127,0.899999976158142,0.871500015258789,20081,34129
8/14/2003,9/1/2003,2,0.976300001144409,0.977999985218048,0.939999997615814,30230,45805
8/14/2003,2/1/2004,2,0.802799999713898,0.802799999713898,0.778500020503998,97,299
8/14/2003,4/1/2004,3,0.768599987030029,0.768599987030029,0.751999974250793,68,3944
8/14/2003,2/1/2005,3,0.731100022792816,0.731100022792816,0.731100022792816,0,6
8/14/2003,1/1/2005,3,0.736100018024445,0.736100018024445,0.72299998998642,5,132
8/14/2003,12/1/2004,3,0.734099984169006,0.74099999666214,0.734099984169006,5,727
8/14/2003,11/1/2004,3,0.730099976062775,0.736500024795532,0.730099976062775,5,454
8/14/2003,10/1/2004,3,0.726100027561188,0.731000006198883,0.726100027561188,5,315
8/14/2003,9/1/2004,3,0.722599983215332,0.731500029563904,0.722599983215332,7,449
8/14/2003,8/1/2004,3,0.720600008964539,0.720600008964539,0.717000007629395,7,553
8/14/2003,7/1/2004,3,0.720099985599518,0.720099985599518,0.709999978542328,7,700
8/14/2003,5/1/2004,3,0.739600002765656,0.740000009536743,0.73199999332428,25,1304
8/14/2003,3/1/2004,3,0.798600018024445,0.798600018024445,0.785000026226044,207,8613
8/14/2003,2/1/2004,3,0.827099978923798,0.827099978923798,0.810999989509583,556,7847
8/14/2003,1/1/2004,3,0.837100028991699,0.839999973773956,0.813000023365021,927,10487
8/14/2003,12/1/2003,3,0.83459997177124,0.83459997177124,0.815999984741211,3037,20977
8/14/2003,11/1/2003,3,0.829599976539612,0.829599976539612,0.809000015258789,2286,12746
8/14/2003,10/1/2003,3,0.82260000705719,0.824000000953674,0.800000011920929,14072,35972
8/14/2003,9/1/2003,3,0.813799977302551,0.814999997615814,0.790000021457672,23032,43338
8/14/2003,6/1/2004,3,0.72409999370575,0.72409999370575,0.72000002861023,10,3181
8/15/2003,2/1/2005,1,25.7900009155273,0,0,0,
8/15/2003,12/1/2008,1,24.5499992370605,0,0,0,
8/15/2003,10/1/2005,1,24.8999996185303,0,0,0,
8/15/2003,4/1/2005,1,25.4699993133545,0,0,0,
8/15/2003,5/1/2005,1,25.3299999237061,0,0,0,
8/15/2003,6/1/2005,1,25.2000007629395,0,0,0,
8/15/2003,8/1/2005,1,25,0,0,0,
8/15/2003,3/1/2005,1,25.6200008392334,0,0,0,
8/15/2003,11/1/2005,1,24.8600006103516,0,0,0,
8/15/2003,12/1/2005,1,24.8199996948242,0,0,0,
8/15/2003,6/1/2006,1,24.7299995422363,0,0,0,
8/15/2003,12/1/2007,1,24.5799999237061,0,0,0,
8/15/2003,12/1/2009,1,24.6700000762939,0,0,0,
8/15/2003,1/1/2005,1,25.9599990844727,0,0,0,
8/15/2003,7/1/2005,1,25.0799999237061,0,0,0,
8/15/2003,12/1/2006,1,24.6700000762939,0,0,0,
8/15/2003,11/1/2003,1,30.6399993896484,30.9500007629395,30.4500007629395,10477,
8/15/2003,9/1/2005,1,24.9500007629395,0,0,0,
8/15/2003,12/1/2004,1,26.1299991607666,26.1000003814697,26.1000003814697,418,
8/15/2003,10/1/2003,1,30.9899997711182,31.4500007629395,30.7000007629395,43883,
8/15/2003,12/1/2003,1,30.0900001525879,30.3999996185303,29.8500003814697,8508,
8/15/2003,1/1/2004,1,29.5900001525879,29.8500003814697,29.4300003051758,950,
8/15/2003,2/1/2004,1,29.1200008392334,29.1499996185303,29.1499996185303,1707,
8/15/2003,3/1/2004,1,28.6499996185303,28.7000007629395,28.6900005340576,81,
8/15/2003,4/1/2004,1,28.1900005340576,0,0,0,
8/15/2003,6/1/2004,1,27.5,27.6499996185303,27.3999996185303,140,
8/15/2003,7/1/2004,1,27.2299995422363,0,0,4,
8/15/2003,8/1/2004,1,26.9899997711182,0,0,0,
8/15/2003,9/1/2004,1,26.7700004577637,0,0,0,
8/15/2003,11/1/2004,1,26.3299999237061,0,0,0,
8/15/2003,5/1/2004,1,27.7900009155273,0,0,0,
8/15/2003,9/1/2003,1,31.0499992370605,31.5100002288818,30.6299991607666,58822,
8/15/2003,10/1/2004,1,26.5499992370605,0,0,0,
8/15/2003,5/1/2004,2,0.856899976730347,0,0,0,
8/15/2003,6/1/2004,2,0.84689998626709,0,0,0,
8/15/2003,4/1/2004,2,0.859899997711182,0,0,0,
8/15/2003,3/1/2004,2,0.805899977684021,0,0,0,
8/15/2003,2/1/2004,2,0.801900029182434,0,0,0,
8/15/2003,12/1/2003,2,0.816399991512299,0.824999988079071,0.815999984741211,722,
8/15/2003,11/1/2003,2,0.849399983882904,0.860000014305115,0.846000015735626,1580,
8/15/2003,10/1/2003,2,0.898400008678436,0.923500001430512,0.888999998569489,14333,
8/15/2003,9/1/2003,2,0.999400019645691,1.02499997615814,0.967499971389771,19067,
8/15/2003,1/1/2004,2,0.803399980068207,0,0,0,
8/15/2003,5/1/2004,3,0.731500029563904,0.745000004768372,0.740000009536743,3,
8/15/2003,6/1/2004,3,0.716000020503998,0,0,20,
8/15/2003,1/1/2005,3,0.727999985218048,0,0,0,
8/15/2003,12/1/2004,3,0.726000010967255,0,0,0,
8/15/2003,11/1/2004,3,0.722000002861023,0,0,0,
8/15/2003,10/1/2004,3,0.717999994754791,0,0,0,
8/15/2003,9/1/2004,3,0.71450001001358,0,0,0,
8/15/2003,8/1/2004,3,0.712499976158142,0,0,0,
8/15/2003,2/1/2005,3,0.72299998998642,0,0,0,
8/15/2003,9/1/2003,3,0.805100023746491,0.828499972820282,0.800000011920929,10174,
8/15/2003,4/1/2004,3,0.760500013828278,0.774999976158142,0.769999980926514,5,
8/15/2003,3/1/2004,3,0.790499985218048,0.802999973297119,0.792999982833862,13,
8/15/2003,2/1/2004,3,0.819000005722046,0.833000004291534,0.827000021934509,12,
8/15/2003,1/1/2004,3,0.828999996185303,0.852500021457672,0.830999970436096,161,
8/15/2003,12/1/2003,3,0.826499998569489,0.850000023841858,0.828999996185303,848,
8/15/2003,11/1/2003,3,0.82150000333786,0.842000007629395,0.82150000333786,1610,
8/15/2003,10/1/2003,3,0.814000010490418,0.835500001907349,0.808000028133392,7150,
8/15/2003,7/1/2004,3,0.712000012397766,0,0,0,
8/18/2003,2/1/2005,1,25.6700000762939,0,0,0,
8/18/2003,12/1/2008,1,24.4300003051758,0,0,0,
8/18/2003,10/1/2005,1,24.7800006866455,0,0,0,
8/18/2003,4/1/2005,1,25.3500003814697,0,0,0,
8/18/2003,5/1/2005,1,25.2099990844727,0,0,0,
8/18/2003,6/1/2005,1,25.0799999237061,25.2000007629395,25.2000007629395,825,
8/18/2003,8/1/2005,1,24.8799991607666,0,0,0,
8/18/2003,3/1/2005,1,25.5,0,0,0,
8/18/2003,11/1/2005,1,24.7399997711182,0,0,0,
8/18/2003,12/1/2005,1,24.7000007629395,0,0,0,
8/18/2003,6/1/2006,1,24.6100006103516,0,0,0,
8/18/2003,12/1/2007,1,24.4599990844727,0,0,0,
8/18/2003,12/1/2009,1,24.5499992370605,0,0,0,
8/18/2003,1/1/2005,1,25.8400001525879,0,0,0,
8/18/2003,7/1/2005,1,24.9599990844727,0,0,600,
8/18/2003,12/1/2006,1,24.5499992370605,0,0,0,
8/18/2003,11/1/2003,1,30.5400009155273,31.0900001525879,30.5,11194,
8/18/2003,9/1/2005,1,24.8299999237061,0,0,0,
8/18/2003,12/1/2004,1,26.0100002288818,26,26,973,
8/18/2003,10/1/2003,1,30.8799991607666,31.5699996948242,30.8199996948242,58579,
8/18/2003,12/1/2003,1,29.9899997711182,30.6000003814697,29.8999996185303,11527,
8/18/2003,1/1/2004,1,29.4899997711182,30,29.4799995422363,1741,
8/18/2003,2/1/2004,1,29.0200004577637,29.5,29.5,355,
8/18/2003,3/1/2004,1,28.5499992370605,28.7999992370605,28.6000003814697,358,
8/18/2003,4/1/2004,1,28.0900001525879,28.3999996185303,28.1700000762939,800,
8/18/2003,6/1/2004,1,27.3899993896484,27.6299991607666,27.4500007629395,1392,
8/18/2003,7/1/2004,1,27.1100006103516,0,0,101,
8/18/2003,8/1/2004,1,26.8700008392334,0,0,301,
8/18/2003,9/1/2004,1,26.6499996185303,26.7299995422363,26.7299995422363,402,
8/18/2003,11/1/2004,1,26.2099990844727,0,0,551,
8/18/2003,5/1/2004,1,27.6900005340576,0,0,610,
8/18/2003,9/1/2003,1,30.8899993896484,31.6000003814697,30.7999992370605,54155,
8/18/2003,10/1/2004,1,26.4300003051758,0,0,101,
8/18/2003,5/1/2004,2,0.858799993991852,0,0,10,
8/18/2003,6/1/2004,2,0.848800003528595,0,0,0,
8/18/2003,4/1/2004,2,0.861800014972687,0.865000009536743,0.857500016689301,20,
8/18/2003,3/1/2004,2,0.807799994945526,0.814000010490418,0.809000015258789,3,
8/18/2003,2/1/2004,2,0.803799986839294,0,0,0,
8/18/2003,12/1/2003,2,0.817300021648407,0.824000000953674,0.811999976634979,1391,
8/18/2003,11/1/2003,2,0.848800003528595,0.857999980449677,0.842999994754791,1829,
8/18/2003,10/1/2003,2,0.897300004959106,0.908999979496002,0.885999977588654,13937,
8/18/2003,9/1/2003,2,0.988099992275238,1.01349997520447,0.977500021457672,21146,
8/18/2003,1/1/2004,2,0.805299997329712,0.813499987125397,0.805999994277954,137,
8/18/2003,5/1/2004,3,0.730799973011017,0.747500002384186,0.747500002384186,27,
8/18/2003,6/1/2004,3,0.716300010681152,0,0,99,
8/18/2003,1/1/2005,3,0.732800006866455,0,0,0,
8/18/2003,12/1/2004,3,0.730799973011017,0,0,0,
8/18/2003,11/1/2004,3,0.726300001144409,0,0,0,
8/18/2003,10/1/2004,3,0.721800029277802,0,0,0,
8/18/2003,9/1/2004,3,0.71780002117157,0,0,1,
8/18/2003,8/1/2004,3,0.714800000190735,0,0,24,
8/18/2003,2/1/2005,3,0.727800011634827,0,0,0,
8/18/2003,9/1/2003,3,0.794900000095367,0.819500029087067,0.790000021457672,15579,
8/18/2003,4/1/2004,3,0.758300006389618,0.776000022888184,0.764999985694885,59,
8/18/2003,3/1/2004,3,0.786800026893616,0.805000007152557,0.794000029563904,421,
8/18/2003,2/1/2004,3,0.814300000667572,0.833000004291534,0.819999992847443,410,
8/18/2003,1/1/2004,3,0.823300004005432,0.842499971389771,0.828999996185303,1131,
8/18/2003,12/1/2003,3,0.819800019264221,0.83899998664856,0.824999988079071,1892,
8/18/2003,11/1/2003,3,0.813300013542175,0.833999991416931,0.813000023365021,1694,
8/18/2003,10/1/2003,3,0.805299997329712,0.828999996185303,0.801999986171722,9903,
8/18/2003,7/1/2004,3,0.713299989700317,0.728999972343445,0.725000023841858,28,
8/19/2003,2/1/2005,1,25.6800003051758,25.6399993896484,25.6399993896484,2,
8/19/2003,12/1/2008,1,24.4400005340576,0,0,0,
8/19/2003,10/1/2005,1,24.7900009155273,0,0,0,
8/19/2003,4/1/2005,1,25.3600006103516,25.3500003814697,25.3500003814697,1,
8/19/2003,5/1/2005,1,25.2199993133545,0,0,0,
8/19/2003,6/1/2005,1,25.0900001525879,24.9799995422363,24.9799995422363,576,
8/19/2003,8/1/2005,1,24.8899993896484,0,0,0,
8/19/2003,3/1/2005,1,25.5100002288818,0,0,0,
8/19/2003,11/1/2005,1,24.75,0,0,0,
8/19/2003,12/1/2005,1,24.7099990844727,24.6499996185303,24.5499992370605,226,
8/19/2003,6/1/2006,1,24.6200008392334,0,0,100,
8/19/2003,12/1/2007,1,24.4699993133545,24.4799995422363,24.3500003814697,130,
8/19/2003,12/1/2009,1,24.5599994659424,0,0,0,
8/19/2003,1/1/2005,1,25.8500003814697,25.8299999237061,25.8299999237061,182,
8/19/2003,7/1/2005,1,24.9699993133545,0,0,0,
8/19/2003,12/1/2006,1,24.5599994659424,0,0,150,
8/19/2003,11/1/2003,1,30.4300003051758,30.7000007629395,30.1000003814697,22447,
8/19/2003,9/1/2005,1,24.8400001525879,0,0,0,
8/19/2003,12/1/2004,1,26.0200004577637,26,25.8999996185303,3204,
8/19/2003,10/1/2003,1,30.7000007629395,31.1000003814697,30.3700008392334,77497,
8/19/2003,12/1/2003,1,29.8999996185303,30.1499996185303,29.6200008392334,17043,
8/19/2003,1/1/2004,1,29.4099998474121,29.5799999237061,29.25,2476,
8/19/2003,2/1/2004,1,28.9599990844727,29.0499992370605,29,373,
8/19/2003,3/1/2004,1,28.5100002288818,28.7000007629395,28.5,586,
8/19/2003,4/1/2004,1,28.0699996948242,28.2999992370605,27.9500007629395,332,
8/19/2003,6/1/2004,1,27.3999996185303,27.6499996185303,27.1800003051758,1398,
8/19/2003,7/1/2004,1,27.1200008392334,27.1200008392334,27.1200008392334,300,
8/19/2003,8/1/2004,1,26.8799991607666,26.8299999237061,26.8099994659424,593,
8/19/2003,9/1/2004,1,26.6599998474121,26.6499996185303,26.5900001525879,455,
8/19/2003,11/1/2004,1,26.2199993133545,26.2099990844727,26.1599998474121,355,
8/19/2003,5/1/2004,1,27.6900005340576,27.8999996185303,27.6900005340576,308,
8/19/2003,9/1/2003,1,30.7000007629395,31.0799999237061,30.3600006103516,67645,
8/19/2003,10/1/2004,1,26.4400005340576,26.4300003051758,26.3600006103516,145,
8/19/2003,5/1/2004,2,0.856199979782105,0,0,57,
8/19/2003,6/1/2004,2,0.846199989318848,0,0,0,
8/19/2003,4/1/2004,2,0.858699977397919,0.860000014305115,0.860000014305115,179,
8/19/2003,3/1/2004,2,0.804700016975403,0,0,82,
8/19/2003,2/1/2004,2,0.801199972629547,0,0,0,
8/19/2003,12/1/2003,2,0.815699994564056,0.819000005722046,0.809000015258789,1529,
8/19/2003,11/1/2003,2,0.848699986934662,0.851499974727631,0.839999973773956,3266,
8/19/2003,10/1/2003,2,0.899200022220612,0.904999971389771,0.885999977588654,18907,
8/19/2003,9/1/2003,2,0.98769998550415,0.995000004768372,0.97000002861023,24822,
8/19/2003,1/1/2004,2,0.803200006484985,0.809000015258789,0.798500001430512,412,
8/19/2003,5/1/2004,3,0.732400000095367,0.741500020027161,0.732999980449677,31,
8/19/2003,6/1/2004,3,0.718400001525879,0.726000010967255,0.718999981880188,226,
8/19/2003,1/1/2005,3,0.734899997711182,0,0,0,
8/19/2003,12/1/2004,3,0.732900023460388,0,0,0,
8/19/2003,11/1/2004,3,0.728399991989136,0,0,0,
8/19/2003,10/1/2004,3,0.723900020122528,0,0,0,
8/19/2003,9/1/2004,3,0.719900012016296,0.728999972343445,0.728999972343445,27,
8/19/2003,8/1/2004,3,0.716899991035461,0.726000010967255,0.725000023841858,138,
8/19/2003,2/1/2005,3,0.729900002479553,0,0,0,
8/19/2003,9/1/2003,3,0.791800022125244,0.805000007152557,0.779999971389771,30709,
8/19/2003,4/1/2004,3,0.759400010108948,0.769500017166138,0.758000016212463,378,
8/19/2003,3/1/2004,3,0.787400007247925,0.796999990940094,0.785000026226044,119,
8/19/2003,2/1/2004,3,0.814400017261505,0.825999975204468,0.802999973297119,399,
8/19/2003,1/1/2004,3,0.822899997234345,0.833000004291534,0.818000018596649,1538,
8/19/2003,12/1/2003,3,0.818899989128113,0.831499993801117,0.809000015258789,4151,
8/19/2003,11/1/2003,3,0.81139999628067,0.82150000333786,0.800000011920929,5224,
8/19/2003,10/1/2003,3,0.80239999294281,0.815500020980835,0.790000021457672,22513,
8/19/2003,7/1/2004,3,0.715399980545044,0.72299998998642,0.72000002861023,28,
8/20/2003,2/1/2005,1,25.8400001525879,0,0,50,
8/20/2003,12/1/2008,1,24.6000003814697,24.5,24.5,1,
8/20/2003,10/1/2005,1,24.9500007629395,0,0,0,
8/20/2003,4/1/2005,1,25.5200004577637,0,0,0,
8/20/2003,5/1/2005,1,25.3799991607666,0,0,0,
8/20/2003,6/1/2005,1,25.25,0,0,0,
8/20/2003,8/1/2005,1,25.0499992370605,0,0,0,
8/20/2003,3/1/2005,1,25.6700000762939,0,0,0,
8/20/2003,11/1/2005,1,24.9099998474121,0,0,0,
8/20/2003,12/1/2005,1,24.8700008392334,0,0,575,
8/20/2003,6/1/2006,1,24.7800006866455,0,0,0,
8/20/2003,12/1/2007,1,24.6299991607666,0,0,0,
8/20/2003,12/1/2009,1,24.7199993133545,0,0,0,
8/20/2003,1/1/2005,1,26.0100002288818,26,26,50,
8/20/2003,7/1/2005,1,25.1299991607666,0,0,0,
8/20/2003,12/1/2006,1,24.7199993133545,24.7000007629395,24.7000007629395,1,
8/20/2003,11/1/2003,1,30.75,30.8500003814697,30.2000007629395,21066,
8/20/2003,9/1/2005,1,25,0,0,50,
8/20/2003,12/1/2004,1,26.1800003051758,26.0499992370605,25.8999996185303,1891,
8/20/2003,10/1/2003,1,31.0400009155273,31.2700004577637,30.4500007629395,94684,
8/20/2003,12/1/2003,1,30.1800003051758,30.2999992370605,29.7099990844727,16470,
8/20/2003,1/1/2004,1,29.6700000762939,29.6100006103516,29.2299995422363,2070,
8/20/2003,2/1/2004,1,29.2000007629395,29.25,28.8099994659424,1079,
8/20/2003,3/1/2004,1,28.75,28.75,28.4099998474121,1792,
8/20/2003,4/1/2004,1,28.3099994659424,28.3299999237061,28.25,1263,
8/20/2003,6/1/2004,1,27.5900001525879,27.6000003814697,27.2999992370605,2845,
8/20/2003,7/1/2004,1,27.3099994659424,27.3199996948242,27.3199996948242,8,
8/20/2003,8/1/2004,1,27.0599994659424,0,0,3,
8/20/2003,9/1/2004,1,26.8299999237061,26.5499992370605,26.5499992370605,4,
8/20/2003,11/1/2004,1,26.3799991607666,0,0,0,
8/20/2003,5/1/2004,1,27.9099998474121,27.7999992370605,27.7999992370605,877,
8/20/2003,9/1/2003,1,30.9500007629395,31.2000007629395,30.4400005340576,40385,
8/20/2003,10/1/2004,1,26.6000003814697,0,0,490,
8/20/2003,5/1/2004,2,0.85860002040863,0,0,100,
8/20/2003,6/1/2004,2,0.847599983215332,0,0,0,
8/20/2003,4/1/2004,2,0.862600028514862,0,0,200,
8/20/2003,3/1/2004,2,0.808600008487701,0.805000007152557,0.805000007152557,110,
8/20/2003,2/1/2004,2,0.805599987506866,0,0,0,
8/20/2003,12/1/2003,2,0.821099996566772,0.820999979972839,0.810999989509583,2725,
8/20/2003,11/1/2003,2,0.855099976062775,0.860000014305115,0.84799998998642,3658,
8/20/2003,10/1/2003,2,0.91210001707077,0.915000021457672,0.89300000667572,23593,
8/20/2003,9/1/2003,2,1.00360000133514,1.00499999523163,0.975000023841858,26232,
8/20/2003,1/1/2004,2,0.808099985122681,0,0,370,
8/20/2003,5/1/2004,3,0.738099992275238,0.745999991893768,0.730000019073486,115,
8/20/2003,6/1/2004,3,0.723599970340729,0.726999998092651,0.72000002861023,224,
8/20/2003,1/1/2005,3,0.739099979400635,0,0,0,
8/20/2003,12/1/2004,3,0.737100005149841,0,0,0,
8/20/2003,11/1/2004,3,0.732599973678589,0,0,0,
8/20/2003,10/1/2004,3,0.728100001811981,0,0,0,
8/20/2003,9/1/2004,3,0.72409999370575,0,0,0,
8/20/2003,8/1/2004,3,0.721099972724915,0.725000023841858,0.725000023841858,9,
8/20/2003,2/1/2005,3,0.734099984169006,0.740000009536743,0.740000009536743,1,
8/20/2003,9/1/2003,3,0.80239999294281,0.808000028133392,0.787800014019012,15427,
8/20/2003,4/1/2004,3,0.766099989414215,0.773000001907349,0.759999990463257,220,
8/20/2003,3/1/2004,3,0.795099973678589,0.800999999046326,0.787500023841858,652,
8/20/2003,2/1/2004,3,0.823099970817566,0.833999991416931,0.814999997615814,752,
8/20/2003,1/1/2004,3,0.832599997520447,0.841499984264374,0.825999975204468,651,
8/20/2003,12/1/2003,3,0.829100012779236,0.837000012397766,0.816500008106232,2566,
8/20/2003,11/1/2003,3,0.822099983692169,0.827499985694885,0.810000002384186,2571,
8/20/2003,10/1/2003,3,0.81360000371933,0.819000005722046,0.799000024795532,12672,
8/20/2003,7/1/2004,3,0.720099985599518,0,0,0,
8/21/2003,10/1/2005,1,24.9200000762939,0,0,0,
8/21/2003,8/1/2005,1,25.0699996948242,0,0,0,
8/21/2003,7/1/2005,1,25.1700000762939,0,0,0,
8/21/2003,6/1/2005,1,25.2900009155273,0,0,0,
8/21/2003,12/1/2005,1,24.8299999237061,24.4500007629395,24.4500007629395,1102,
8/21/2003,4/1/2005,1,25.5699996948242,0,0,0,
8/21/2003,12/1/2008,1,24.5599994659424,0,0,0,
8/21/2003,5/1/2005,1,25.4200000762939,0,0,0,
8/21/2003,1/1/2006,1,24.8099994659424,0,0,0,
8/21/2003,2/1/2006,1,24.7900009155273,0,0,0,
8/21/2003,3/1/2006,1,24.7800006866455,0,0,0,
8/21/2003,6/1/2006,1,24.7700004577637,0,0,0,
8/21/2003,12/1/2007,1,24.6200008392334,0,0,0,
8/21/2003,12/1/2009,1,24.6499996185303,0,0,0,
8/21/2003,3/1/2005,1,25.7399997711182,0,0,0,
8/21/2003,9/1/2005,1,24.9899997711182,0,0,0,
8/21/2003,12/1/2006,1,24.7099990844727,24.9500007629395,24.9500007629395,1,
8/21/2003,12/1/2003,1,31.0100002288818,31.3500003814697,30.1599998474121,33119,
8/21/2003,11/1/2005,1,24.8700008392334,0,0,0,
8/21/2003,2/1/2005,1,25.9200000762939,0,0,0,
8/21/2003,11/1/2003,1,31.6100006103516,32.0499992370605,30.75,43681,
8/21/2003,1/1/2004,1,30.4099998474121,30.6200008392334,29.6399993896484,5301,
8/21/2003,2/1/2004,1,29.8500003814697,29.8999996185303,29.2099990844727,1639,
8/21/2003,3/1/2004,1,29.3199996948242,29.25,28.7199993133545,2026,
8/21/2003,4/1/2004,1,28.8099994659424,28.8199996948242,28.3500003814697,1164,
8/21/2003,5/1/2004,1,28.3600006103516,28.2000007629395,27.9500007629395,643,
8/21/2003,6/1/2004,1,27.9500007629395,28,27.6299991607666,3324,
8/21/2003,8/1/2004,1,27.3199996948242,27.1900005340576,27.0100002288818,320,
8/21/2003,9/1/2004,1,27.0499992370605,26.8700008392334,26.8600006103516,133,
8/21/2003,10/1/2004,1,26.7900009155273,26.6499996185303,26.6299991607666,537,
8/21/2003,11/1/2004,1,26.5300006866455,26.3999996185303,26.3999996185303,37,
8/21/2003,7/1/2004,1,27.6200008392334,27.5300006866455,27.2999992370605,1589,
8/21/2003,1/1/2005,1,26.1100006103516,0,0,100,
8/21/2003,10/1/2003,1,31.8799991607666,32.4000015258789,31,109829,
8/21/2003,12/1/2004,1,26.3099994659424,26.25,26.1499996185303,4598,
8/21/2003,5/1/2004,2,0.871699988842011,0,0,19,
8/21/2003,6/1/2004,2,0.860700011253357,0,0,0,
8/21/2003,4/1/2004,2,0.875699996948242,0.877499997615814,0.870000004768372,21,
8/21/2003,3/1/2004,2,0.821699976921082,0,0,164,
8/21/2003,2/1/2004,2,0.819199979305267,0.815500020980835,0.815500020980835,100,
8/21/2003,12/1/2003,2,0.837700009346008,0.842499971389771,0.824999988079071,1422,
8/21/2003,11/1/2003,2,0.875699996948242,0.883000016212463,0.857999980449677,6745,
8/21/2003,10/1/2003,2,0.949699997901917,0.966000020503998,0.91210001707077,30293,
8/21/2003,9/1/2003,2,1.09930002689362,1.12199997901917,1.00399994850159,36118,
8/21/2003,1/1/2004,2,0.822700023651123,0,0,89,
8/21/2003,5/1/2004,3,0.750699996948242,0.762000024318695,0.750999987125397,132,
8/21/2003,6/1/2004,3,0.733699977397919,0.735000014305115,0.732500016689301,143,
8/21/2003,1/1/2005,3,0.744199991226196,0,0,0,
8/21/2003,12/1/2004,3,0.742200016975403,0,0,25,
8/21/2003,11/1/2004,3,0.738200008869171,0,0,25,
8/21/2003,10/1/2004,3,0.734200000762939,0,0,25,
8/21/2003,9/1/2004,3,0.730700016021729,0,0,125,
8/21/2003,8/1/2004,3,0.728200018405914,0,0,25,
8/21/2003,2/1/2005,3,0.739199995994568,0,0,0,
8/21/2003,9/1/2003,3,0.833000004291534,0.850000023841858,0.802500009536743,21400,
8/21/2003,4/1/2004,3,0.781700015068054,0.789499998092651,0.777999997138977,201,
8/21/2003,3/1/2004,3,0.814199984073639,0.824999988079071,0.809000015258789,709,
8/21/2003,2/1/2004,3,0.845700025558472,0.852500021457672,0.834999978542328,651,
8/21/2003,1/1/2004,3,0.858200013637543,0.861500024795532,0.846000015735626,1145,
8/21/2003,12/1/2003,3,0.856199979782105,0.870999991893768,0.833500027656555,5161,
8/21/2003,11/1/2003,3,0.850199997425079,0.865000009536743,0.824699997901917,2040,
8/21/2003,10/1/2003,3,0.842700004577637,0.859000027179718,0.815500020980835,17350,
8/21/2003,7/1/2004,3,0.728200018405914,0.728999972343445,0.728999972343445,26,
8/22/2003,10/1/2005,1,24.8899993896484,0,0,0,
8/22/2003,8/1/2005,1,25.0400009155273,0,0,0,
8/22/2003,7/1/2005,1,25.1399993896484,0,0,0,
8/22/2003,6/1/2005,1,25.2600002288818,0,0,170,
8/22/2003,12/1/2005,1,24.7999992370605,0,0,195,
8/22/2003,4/1/2005,1,25.5400009155273,0,0,100,
8/22/2003,12/1/2008,1,24.5300006866455,0,0,0,
8/22/2003,5/1/2005,1,25.3899993896484,0,0,0,
8/22/2003,1/1/2006,1,24.7800006866455,0,0,0,
8/22/2003,2/1/2006,1,24.7600002288818,0,0,0,
8/22/2003,3/1/2006,1,24.75,0,0,0,
8/22/2003,6/1/2006,1,24.7399997711182,0,0,0,
8/22/2003,12/1/2007,1,24.5900001525879,0,0,0,
8/22/2003,12/1/2009,1,24.6200008392334,0,0,0,
8/22/2003,3/1/2005,1,25.7099990844727,0,0,0,
8/22/2003,9/1/2005,1,24.9599990844727,0,0,0,
8/22/2003,12/1/2006,1,24.6800003051758,0,0,80,
8/22/2003,12/1/2003,1,31.0499992370605,31.2299995422363,30.8799991607666,12584,
8/22/2003,11/1/2005,1,24.8400001525879,0,0,0,
8/22/2003,2/1/2005,1,25.8899993896484,0,0,0,
8/22/2003,11/1/2003,1,31.6000003814697,31.7900009155273,31.4599990844727,20549,
8/22/2003,1/1/2004,1,30.4500007629395,30.5499992370605,30.3099994659424,2554,
8/22/2003,2/1/2004,1,29.8799991607666,29.8600006103516,29.7999992370605,1088,
8/22/2003,3/1/2004,1,29.3400001525879,29.3500003814697,29.2000007629395,546,
8/22/2003,4/1/2004,1,28.8199996948242,28.8299999237061,28.7199993133545,771,
8/22/2003,5/1/2004,1,28.3600006103516,28.2999992370605,28.2800006866455,285,
8/22/2003,6/1/2004,1,27.9500007629395,27.9500007629395,27.8500003814697,1810,
8/22/2003,8/1/2004,1,27.2900009155273,27.1700000762939,27.1499996185303,61,
8/22/2003,9/1/2004,1,27.0200004577637,0,0,150,
8/22/2003,10/1/2004,1,26.7600002288818,0,0,159,
8/22/2003,11/1/2004,1,26.5,0,0,2,
8/22/2003,7/1/2004,1,27.6000003814697,27.4699993133545,27.4699993133545,843,
8/22/2003,1/1/2005,1,26.0799999237061,0,0,50,
8/22/2003,10/1/2003,1,31.8400001525879,32.0999984741211,31.7000007629395,56114,
8/22/2003,12/1/2004,1,26.2800006866455,0,0,1629,
8/22/2003,5/1/2004,2,0.86599999666214,0,0,81,
8/22/2003,6/1/2004,2,0.855000019073486,0,0,0,
8/22/2003,4/1/2004,2,0.870000004768372,0.877499997615814,0.877499997615814,20,
8/22/2003,3/1/2004,2,0.815999984741211,0.822000026702881,0.822000026702881,39,
8/22/2003,2/1/2004,2,0.813499987125397,0,0,19,
8/22/2003,12/1/2003,2,0.831499993801117,0.839999973773956,0.834999978542328,655,
8/22/2003,11/1/2003,2,0.870000004768372,0.879499971866608,0.865000009536743,3825,
8/22/2003,10/1/2003,2,0.948000013828278,0.959999978542328,0.936999976634979,20446,
8/22/2003,9/1/2003,2,1.09249997138977,1.10500001907349,1.08000004291534,23262,
8/22/2003,1/1/2004,2,0.816999971866608,0,0,203,
8/22/2003,5/1/2004,3,0.748499989509583,0,0,15,
8/22/2003,6/1/2004,3,0.731000006198883,0.730000019073486,0.730000019073486,64,
8/22/2003,1/1/2005,3,0.74099999666214,0,0,0,
8/22/2003,12/1/2004,3,0.739000022411346,0,0,0,
8/22/2003,11/1/2004,3,0.735000014305115,0,0,0,
8/22/2003,10/1/2004,3,0.731000006198883,0,0,0,
8/22/2003,9/1/2004,3,0.727500021457672,0,0,0,
8/22/2003,8/1/2004,3,0.725000023841858,0,0,50,
8/22/2003,2/1/2005,3,0.736000001430512,0,0,0,
8/22/2003,9/1/2003,3,0.829999983310699,0.837999999523163,0.824999988079071,20896,
8/22/2003,4/1/2004,3,0.780499994754791,0.791000008583069,0.781000018119812,16,
8/22/2003,3/1/2004,3,0.814000010490418,0.824000000953674,0.810000002384186,95,
8/22/2003,2/1/2004,3,0.846000015735626,0.855000019073486,0.846499979496002,443,
8/22/2003,1/1/2004,3,0.858500003814697,0.865000009536743,0.856000006198883,812,
8/22/2003,12/1/2003,3,0.856000006198883,0.862999975681305,0.852299988269806,3375,
8/22/2003,11/1/2003,3,0.849500000476837,0.856000006198883,0.846000015735626,2211,
8/22/2003,10/1/2003,3,0.841000020503998,0.84799998998642,0.837000012397766,18058,
8/22/2003,7/1/2004,3,0.725000023841858,0,0,0,
8/25/2003,10/1/2005,1,24.7000007629395,0,0,0,
8/25/2003,8/1/2005,1,24.8299999237061,0,0,0,
8/25/2003,7/1/2005,1,24.9200000762939,0,0,0,
8/25/2003,6/1/2005,1,25.0400009155273,0,0,25,
8/25/2003,12/1/2005,1,24.6299991607666,24.6499996185303,24.6499996185303,275,
8/25/2003,4/1/2005,1,25.3199996948242,0,0,50,
8/25/2003,12/1/2008,1,24.3600006103516,0,0,15,
8/25/2003,5/1/2005,1,25.1700000762939,0,0,0,
8/25/2003,1/1/2006,1,24.6100006103516,0,0,0,
8/25/2003,2/1/2006,1,24.5900001525879,0,0,0,
8/25/2003,3/1/2006,1,24.5799999237061,0,0,0,
8/25/2003,6/1/2006,1,24.5699996948242,0,0,0,
8/25/2003,12/1/2007,1,24.4200000762939,0,0,15,
8/25/2003,12/1/2009,1,24.4500007629395,0,0,0,
8/25/2003,3/1/2005,1,25.4799995422363,0,0,0,
8/25/2003,9/1/2005,1,24.7600002288818,0,0,0,
8/25/2003,12/1/2006,1,24.5100002288818,0,0,120,
8/25/2003,12/1/2003,1,30.8999996185303,31.4500007629395,30.7000007629395,13010,
8/25/2003,11/1/2005,1,24.6599998474121,0,0,0,
8/25/2003,2/1/2005,1,25.6499996185303,0,0,0,
8/25/2003,11/1/2003,1,31.3600006103516,32.0200004577637,31.1000003814697,18270,
8/25/2003,1/1/2004,1,30.3099994659424,30.75,30.1800003051758,3410,
8/25/2003,2/1/2004,1,29.7299995422363,30.25,29.7000007629394,642,
8/25/2003,3/1/2004,1,29.1800003051758,29.6499996185303,29.2000007629395,722,
8/25/2003,4/1/2004,1,28.6499996185303,28.9599990844727,28.75,128,
8/25/2003,5/1/2004,1,28.1800003051758,28.4300003051758,28.3600006103516,46,
8/25/2003,6/1/2004,1,27.7600002288818,28.0499992370605,27.7199993133545,885,
8/25/2003,8/1/2004,1,27.0799999237061,0,0,25,
8/25/2003,9/1/2004,1,26.7999992370605,27.0200004577637,27.0200004577637,76,
8/25/2003,10/1/2004,1,26.5300006866455,0,0,0,
8/25/2003,11/1/2004,1,26.2600002288818,0,0,0,
8/25/2003,7/1/2004,1,27.3999996185303,27.6000003814697,27.6000003814697,30,
8/25/2003,1/1/2005,1,25.8299999237061,0,0,0,
8/25/2003,10/1/2003,1,31.5599994659424,32.2999992370605,31.3500003814697,61371,
8/25/2003,12/1/2004,1,26.0300006866455,26.2000007629395,26,2138,
8/25/2003,5/1/2004,2,0.862999975681305,0,0,100,
8/25/2003,6/1/2004,2,0.851999998092651,0,0,0,
8/25/2003,4/1/2004,2,0.866999983787537,0.889999985694885,0.889999985694885,116,
8/25/2003,3/1/2004,2,0.8125,0.810000002384186,0.810000002384186,17,
8/25/2003,2/1/2004,2,0.808499991893768,0,0,10,
8/25/2003,12/1/2003,2,0.823000013828278,0.84500002861023,0.814999997615814,1007,
8/25/2003,11/1/2003,2,0.855499982833862,0.88400000333786,0.850000023841858,2534,
8/25/2003,10/1/2003,2,0.92849999666214,0.973599970340729,0.925000011920929,20319,
8/25/2003,9/1/2003,2,1.11629998683929,1.14359998703003,1.08050000667572,25123,
8/25/2003,1/1/2004,2,0.810999989509583,0.833000004291534,0.830999970436096,532,
8/25/2003,5/1/2004,3,0.742600023746491,0.745999991893768,0.742999970912933,7,
8/25/2003,6/1/2004,3,0.725600004196167,0.726999998092651,0.726999998092651,72,
8/25/2003,1/1/2005,3,0.735599994659424,0,0,0,
8/25/2003,12/1/2004,3,0.73360002040863,0.735000014305115,0.735000014305115,4,
8/25/2003,11/1/2004,3,0.729600012302399,0,0,0,
8/25/2003,10/1/2004,3,0.725600004196167,0,0,0,
8/25/2003,9/1/2004,3,0.722100019454956,0.737500011920929,0.737500011920929,76,
8/25/2003,8/1/2004,3,0.719600021839142,0,0,25,
8/25/2003,2/1/2005,3,0.730599999427795,0,0,0,
8/25/2003,9/1/2003,3,0.824000000953674,0.84500002861023,0.818000018596649,14162,
8/25/2003,4/1/2004,3,0.774100005626678,0.790000021457672,0.774999976158142,127,
8/25/2003,3/1/2004,3,0.807600021362305,0.823000013828278,0.808000028133392,239,
8/25/2003,2/1/2004,3,0.839100003242493,0.855000019073486,0.837499976158142,541,
8/25/2003,1/1/2004,3,0.851100027561188,0.870000004768372,0.850000023841858,638,
8/25/2003,12/1/2003,3,0.848599970340729,0.867999970912933,0.84500002861023,2604,
8/25/2003,11/1/2003,3,0.841600000858307,0.861999988555908,0.837000012397766,2277,
8/25/2003,10/1/2003,3,0.832599997520447,0.855000019073486,0.828499972820282,14207,
8/25/2003,7/1/2004,3,0.719600021839142,0,0,0,
8/26/2003,10/1/2005,1,24.7600002288818,0,0,15,
8/26/2003,8/1/2005,1,24.8899993896484,0,0,0,
8/26/2003,7/1/2005,1,24.9799995422363,0,0,0,
8/26/2003,6/1/2005,1,25.1000003814697,0,0,475,
8/26/2003,12/1/2005,1,24.6900005340576,24.75,24.6000003814697,51,
8/26/2003,4/1/2005,1,25.3799991607666,0,0,0,
8/26/2003,12/1/2008,1,24.4200000762939,0,0,0,
8/26/2003,5/1/2005,1,25.2299995422363,0,0,0,
8/26/2003,1/1/2006,1,24.6700000762939,0,0,0,
8/26/2003,2/1/2006,1,24.6499996185303,0,0,0,
8/26/2003,3/1/2006,1,24.6399993896484,0,0,0,
8/26/2003,6/1/2006,1,24.6299991607666,0,0,0,
8/26/2003,12/1/2007,1,24.4799995422363,24.6000003814697,24.5499992370605,250,
8/26/2003,12/1/2009,1,24.5100002288818,0,0,0,
8/26/2003,3/1/2005,1,25.5400009155273,0,0,0,
8/26/2003,9/1/2005,1,24.8199996948242,0,0,0,
8/26/2003,12/1/2006,1,24.5699996948242,0,0,0,
8/26/2003,12/1/2003,1,31.0400009155273,31.1299991607666,30.7099990844727,19435,
8/26/2003,11/1/2005,1,24.7199993133545,0,0,0,
8/26/2003,2/1/2005,1,25.7099990844727,0,0,50,
8/26/2003,11/1/2003,1,31.5400009155273,31.6200008392334,31.1599998474121,38767,
8/26/2003,1/1/2004,1,30.4599990844727,30.5300006866455,30.3099994659424,6601,
8/26/2003,2/1/2004,1,29.8799991607666,29.9799995422363,29.7299995422363,2196,
8/26/2003,3/1/2004,1,29.3299999237061,29.3500003814697,29.1800003051758,1474,
8/26/2003,4/1/2004,1,28.7900009155273,28.7800006866455,28.6499996185303,1463,
8/26/2003,5/1/2004,1,28.2999992370605,28.1800003051758,28.1800003051758,386,
8/26/2003,6/1/2004,1,27.8600006103516,27.8999996185303,27.7600002288818,4452,
8/26/2003,8/1/2004,1,27.1599998474121,27.1800003051758,27.1499996185303,428,
8/26/2003,9/1/2004,1,26.8799991607666,0,0,55,
8/26/2003,10/1/2004,1,26.6100006103516,0,0,55,
8/26/2003,11/1/2004,1,26.3400001525879,0,0,5,
8/26/2003,7/1/2004,1,27.4799995422363,27.6000003814697,27.6000003814697,65,
8/26/2003,1/1/2005,1,25.8999996185303,25.9300003051758,25.9300003051758,310,
8/26/2003,10/1/2003,1,31.9500007629395,32.0499992370605,31.3500003814697,73736,
8/26/2003,12/1/2004,1,26.1100006103516,26.1000003814697,26,2281,
8/26/2003,5/1/2004,2,0.871900022029877,0,0,100,
8/26/2003,6/1/2004,2,0.859899997711182,0,0,100,
8/26/2003,4/1/2004,2,0.875899970531464,0.874000012874603,0.874000012874603,64,
8/26/2003,3/1/2004,2,0.821900010108948,0,0,59,
8/26/2003,2/1/2004,2,0.817900002002716,0.816999971866608,0.816999971866608,26,
8/26/2003,12/1/2003,2,0.831900000572205,0.839999973773956,0.818000018596649,2115,
8/26/2003,11/1/2003,2,0.863900005817413,0.869000017642975,0.850000023841858,6839,
8/26/2003,10/1/2003,2,0.929899990558624,0.938000023365021,0.915000021457672,24873,
8/26/2003,9/1/2003,2,1.08010005950928,1.11699998378754,1.06500005722046,25903,
8/26/2003,1/1/2004,2,0.81989997625351,0.818000018596649,0.814999997615814,1151,
8/26/2003,5/1/2004,3,0.749700009822845,0.754000008106232,0.751999974250793,196,
8/26/2003,6/1/2004,3,0.732699990272522,0.731500029563904,0.730000019073486,241,
8/26/2003,1/1/2005,3,0.742699980735779,0,0,5,
8/26/2003,12/1/2004,3,0.740700006484985,0.735000014305115,0.735000014305115,6,
8/26/2003,11/1/2004,3,0.736699998378754,0.736500024795532,0.736500024795532,6,
8/26/2003,10/1/2004,3,0.732699990272522,0,0,13,
8/26/2003,9/1/2004,3,0.729200005531311,0.731000006198883,0.731000006198883,14,
8/26/2003,8/1/2004,3,0.726700007915497,0.726499974727631,0.726499974727631,14,
8/26/2003,2/1/2005,3,0.73769998550415,0.738499999046326,0.738499999046326,1,
8/26/2003,9/1/2003,3,0.828400015830994,0.830999970436096,0.819100022315979,13519,
8/26/2003,4/1/2004,3,0.781199991703033,0.785000026226044,0.776000022888184,214,
8/26/2003,3/1/2004,3,0.81470000743866,0.819500029087067,0.808499991893768,459,
8/26/2003,2/1/2004,3,0.845700025558472,0.850000023841858,0.840499997138977,749,
8/26/2003,1/1/2004,3,0.857200026512146,0.859499990940094,0.851999998092651,1025,
8/26/2003,12/1/2003,3,0.854700028896332,0.85699999332428,0.846099972724915,2563,
8/26/2003,11/1/2003,3,0.847699999809265,0.850000023841858,0.838900029659271,4213,
8/26/2003,10/1/2003,3,0.839200019836426,0.842499971389771,0.828999996185303,13654,
8/26/2003,7/1/2004,3,0.726700007915497,0,0,13,
8/27/2003,10/1/2005,1,24.6299991607666,0,0,0,
8/27/2003,8/1/2005,1,24.75,0,0,0,
8/27/2003,7/1/2005,1,24.8400001525879,0,0,0,
8/27/2003,6/1/2005,1,24.9500007629395,0,0,0,
8/27/2003,12/1/2005,1,24.5599994659424,0,0,410,
8/27/2003,4/1/2005,1,25.2299995422363,0,0,0,
8/27/2003,12/1/2008,1,24.2900009155273,0,0,60,
8/27/2003,5/1/2005,1,25.0799999237061,0,0,0,
8/27/2003,1/1/2006,1,24.5400009155273,0,0,0,
8/27/2003,2/1/2006,1,24.5200004577637,0,0,0,
8/27/2003,3/1/2006,1,24.5100002288818,0,0,0,
8/27/2003,6/1/2006,1,24.5,0,0,0,
8/27/2003,12/1/2007,1,24.3500003814697,0,0,70,
8/27/2003,12/1/2009,1,24.3799991607666,0,0,60,
8/27/2003,3/1/2005,1,25.3899993896484,0,0,0,
8/27/2003,9/1/2005,1,24.6900005340576,0,0,0,
8/27/2003,12/1/2006,1,24.4400005340576,0,0,170,
8/27/2003,12/1/2003,1,30.4599990844727,31.1000003814697,30.3999996185303,13132,
8/27/2003,11/1/2005,1,24.5900001525879,0,0,0,
8/27/2003,2/1/2005,1,25.5599994659424,0,0,0,
8/27/2003,11/1/2003,1,30.9300003051758,31.6499996185303,30.8500003814697,31301,
8/27/2003,1/1/2004,1,29.9500007629395,30.5200004577637,29.9500007629395,3434,
8/27/2003,2/1/2004,1,29.4400005340576,29.8799991607666,29.8799991607666,146,
8/27/2003,3/1/2004,1,28.9400005340576,29.2199993133545,28.9500007629395,1801,
8/27/2003,4/1/2004,1,28.4400005340576,0,0,351,
8/27/2003,5/1/2004,1,27.9899997711182,28.0499992370605,28.0499992370605,82,
8/27/2003,6/1/2004,1,27.5900001525879,27.75,27.6000003814697,288,
8/27/2003,8/1/2004,1,26.9300003051758,0,0,222,
8/27/2003,9/1/2004,1,26.6599998474121,0,0,20,
8/27/2003,10/1/2004,1,26.4099998474121,26.3999996185303,26.2999992370605,145,
8/27/2003,11/1/2004,1,26.1700000762939,0,0,0,
8/27/2003,7/1/2004,1,27.2399997711182,27.2600002288818,27.25,95,
8/27/2003,1/1/2005,1,25.75,0,0,0,
8/27/2003,10/1/2003,1,31.2099990844727,32.0699996948242,31.1000003814697,84059,
8/27/2003,12/1/2004,1,25.9599990844727,26.1100006103516,25.8999996185303,1001,
8/27/2003,5/1/2004,2,0.86080002784729,0,0,0,
8/27/2003,6/1/2004,2,0.848800003528595,0,0,0,
8/27/2003,4/1/2004,2,0.864799976348877,0,0,0,
8/27/2003,3/1/2004,2,0.810800015926361,0,0,0,
8/27/2003,2/1/2004,2,0.806800007820129,0,0,291,
8/27/2003,12/1/2003,2,0.8192999958992,0.836000025272369,0.814999997615814,2125,
8/27/2003,11/1/2003,2,0.849300026893616,0.867500007152557,0.84500002861023,5016,
8/27/2003,10/1/2003,2,0.909300029277802,0.9375,0.899999976158142,25451,
8/27/2003,9/1/2003,2,1.03069996833801,1.083899974823,1.00999999046326,23724,
8/27/2003,1/1/2004,2,0.808799982070923,0.814999997615814,0.8125,1454,
8/27/2003,6/1/2004,3,0.722199976444244,0.730000019073486,0.730000019073486,1387,
8/27/2003,7/1/2004,3,0.71670001745224,0.726000010967255,0.725000023841858,10,
8/27/2003,2/1/2005,3,0.729200005531311,0,0,2,
8/27/2003,1/1/2005,3,0.734200000762939,0,0,2,
8/27/2003,12/1/2004,3,0.732200026512146,0,0,2,
8/27/2003,11/1/2004,3,0.728200018405914,0,0,2,
8/27/2003,10/1/2004,3,0.724200010299683,0,0,2,
8/27/2003,9/1/2004,3,0.720200002193451,0.726499974727631,0.726499974727631,8,
8/27/2003,9/1/2003,3,0.806699991226196,0.829999983310699,0.805499970912933,16586,
8/27/2003,4/1/2004,3,0.769200026988983,0.781000018119812,0.774999976158142,63,
8/27/2003,8/1/2004,3,0.717199981212616,0.725000023841858,0.725000023841858,188,
8/27/2003,3/1/2004,3,0.801199972629547,0.813000023365021,0.802999973297119,276,
8/27/2003,2/1/2004,3,0.830200016498566,0.844500005245209,0.833999991416931,569,
8/27/2003,1/1/2004,3,0.839200019836426,0.855000019073486,0.842000007629395,1127,
8/27/2003,12/1/2003,3,0.83569997549057,0.855499982833862,0.834999978542328,3349,
8/27/2003,11/1/2003,3,0.828199982643127,0.848999977111816,0.827000021934509,4516,
8/27/2003,10/1/2003,3,0.818700015544891,0.841499984264374,0.814999997615814,20407,
8/27/2003,5/1/2004,3,0.738699972629547,0.747500002384186,0.744000017642975,19,
8/28/2003,10/1/2005,1,24.8400001525879,0,0,0,
8/28/2003,8/1/2005,1,24.9599990844727,0,0,0,
8/28/2003,7/1/2005,1,25.0499992370605,0,0,0,
8/28/2003,6/1/2005,1,25.1599998474121,0,0,0,
8/28/2003,12/1/2005,1,24.7700004577637,0,0,15,
8/28/2003,4/1/2005,1,25.4400005340576,0,0,0,
8/28/2003,12/1/2008,1,24.5,0,0,0,
8/28/2003,5/1/2005,1,25.2900009155273,0,0,0,
8/28/2003,1/1/2006,1,24.75,0,0,0,
8/28/2003,2/1/2006,1,24.7299995422363,0,0,0,
8/28/2003,3/1/2006,1,24.7199993133545,0,0,0,
8/28/2003,6/1/2006,1,24.7099990844727,0,0,0,
8/28/2003,12/1/2007,1,24.5599994659424,0,0,0,
8/28/2003,12/1/2009,1,24.5900001525879,0,0,0,
8/28/2003,3/1/2005,1,25.6000003814697,0,0,0,
8/28/2003,9/1/2005,1,24.8999996185303,0,0,0,
8/28/2003,12/1/2006,1,24.6499996185303,0,0,0,
8/28/2003,12/1/2003,1,30.7700004577637,30.8500003814697,30.4500007629395,14726,
8/28/2003,11/1/2005,1,24.7999992370605,0,0,0,
8/28/2003,2/1/2005,1,25.7700004577637,0,0,65,
8/28/2003,11/1/2003,1,31.25,31.3999996185303,30.8999996185303,27960,
8/28/2003,1/1/2004,1,30.2600002288818,30.2999992370605,29.9699993133545,4107,
8/28/2003,2/1/2004,1,29.75,29.5900001525879,29.5599994659424,1182,
8/28/2003,3/1/2004,1,29.2399997711182,29.1000003814697,29.0499992370605,2228,
8/28/2003,4/1/2004,1,28.7299995422363,28.6499996185303,28.5499992370605,1711,
8/28/2003,5/1/2004,1,28.2700004577637,0,0,828,
8/28/2003,6/1/2004,1,27.8600006103516,27.7900009155273,27.6599998474121,2190,
8/28/2003,8/1/2004,1,27.1800003051758,0,0,30,
8/28/2003,9/1/2004,1,26.9099998474121,0,0,75,
8/28/2003,10/1/2004,1,26.6499996185303,26.5200004577637,26.5200004577637,680,
8/28/2003,11/1/2004,1,26.3999996185303,0,0,10,
8/28/2003,7/1/2004,1,27.5,27.3999996185303,27.3999996185303,883,
8/28/2003,1/1/2005,1,25.9599990844727,0,0,10,
8/28/2003,10/1/2003,1,31.5,31.6499996185303,31.1200008392334,70881,
8/28/2003,12/1/2004,1,26.1700000762939,26,25.9400005340576,1391,
8/28/2003,5/1/2004,2,0.868600010871887,0,0,0,
8/28/2003,6/1/2004,2,0.856599986553192,0,0,0,
8/28/2003,4/1/2004,2,0.872600018978119,0,0,44,
8/28/2003,3/1/2004,2,0.817600011825562,0,0,49,
8/28/2003,2/1/2004,2,0.813099980354309,0,0,0,
8/28/2003,12/1/2003,2,0.823599994182587,0.830999970436096,0.818300008773804,1459,
8/28/2003,11/1/2003,2,0.853100001811981,0.860000014305115,0.849300026893616,4033,
8/28/2003,10/1/2003,2,0.918099999427795,0.927500009536743,0.905499994754791,21425,
8/28/2003,9/1/2003,2,1.05139994621277,1.07000005245209,1.02699995040894,17198,
8/28/2003,1/1/2004,2,0.814599990844727,0.816299974918366,0.814499974250793,814,
8/28/2003,6/1/2004,3,0.728500008583069,0.734499990940094,0.734499990940094,47,
8/28/2003,7/1/2004,3,0.72299998998642,0.730000019073486,0.728999972343445,4,
8/28/2003,2/1/2005,3,0.735499978065491,0,0,15,
8/28/2003,1/1/2005,3,0.740499973297119,0,0,10,
8/28/2003,12/1/2004,3,0.738499999046326,0,0,10,
8/28/2003,11/1/2004,3,0.734499990940094,0,0,10,
8/28/2003,10/1/2004,3,0.730499982833862,0,0,0,
8/28/2003,9/1/2004,3,0.726499974727631,0.734000027179718,0.734000027179718,1,
8/28/2003,9/1/2003,3,0.808799982070923,0.814499974250793,0.805499970912933,15115,
8/28/2003,4/1/2004,3,0.775499999523163,0.782999992370606,0.77700001001358,244,
8/28/2003,8/1/2004,3,0.72350001335144,0.731500029563904,0.730499982833862,2,
8/28/2003,3/1/2004,3,0.807500004768372,0.814000010490418,0.805999994277954,357,
8/28/2003,2/1/2004,3,0.836499989032745,0.842999994754791,0.833999991416931,442,
8/28/2003,1/1/2004,3,0.845499992370606,0.850499987602234,0.839999973773956,830,
8/28/2003,12/1/2003,3,0.841499984264374,0.846000015735626,0.836000025272369,2479,
8/28/2003,11/1/2003,3,0.833500027656555,0.837999999523163,0.828000009059906,3910,
8/28/2003,10/1/2003,3,0.824000000953674,0.828999996185303,0.818000018596649,19147,
8/28/2003,5/1/2004,3,0.745000004768372,0.750999987125397,0.750999987125397,2,
8/29/2003,10/1/2005,1,24.6200008392334,0,0,0,
8/29/2003,8/1/2005,1,24.7399997711182,0,0,0,
8/29/2003,7/1/2005,1,24.8299999237061,0,0,0,
8/29/2003,6/1/2005,1,24.9400005340576,25.2000007629395,25.1900005340576,300,
8/29/2003,12/1/2005,1,24.5499992370605,24.7999992370605,24.75,180,
8/29/2003,4/1/2005,1,25.2199993133545,0,0,0,
8/29/2003,12/1/2008,1,24.2800006866455,24.4500007629395,24.4500007629395,12,
8/29/2003,5/1/2005,1,25.0699996948242,0,0,0,
8/29/2003,1/1/2006,1,24.5300006866455,0,0,0,
8/29/2003,2/1/2006,1,24.5100002288818,0,0,0,
8/29/2003,3/1/2006,1,24.5,0,0,0,
8/29/2003,6/1/2006,1,24.4899997711182,0,0,0,
8/29/2003,12/1/2007,1,24.3400001525879,0,0,0,
8/29/2003,12/1/2009,1,24.3700008392334,0,0,0,
8/29/2003,3/1/2005,1,25.3799991607666,0,0,0,
8/29/2003,9/1/2005,1,24.6800003051758,0,0,0,
8/29/2003,12/1/2006,1,24.4300003051758,0,0,0,
8/29/2003,12/1/2003,1,30.8299999237061,31.1800003051758,30.6800003051758,13972,
8/29/2003,11/1/2005,1,24.5799999237061,0,0,0,
8/29/2003,2/1/2005,1,25.5499992370605,0,0,0,
8/29/2003,11/1/2003,1,31.3099994659424,31.75,31.1499996185303,23006,
8/29/2003,1/1/2004,1,30.2800006866455,30.5499992370605,30.2199993133545,2758,
8/29/2003,2/1/2004,1,29.7399997711182,30,29.7999992370605,1186,
8/29/2003,3/1/2004,1,29.2000007629395,29.4500007629395,29.2700004577637,548,
8/29/2003,4/1/2004,1,28.6700000762939,28.8999996185303,28.7000007629395,997,
8/29/2003,5/1/2004,1,28.1700000762939,28.3400001525879,28.25,838,
8/29/2003,6/1/2004,1,27.7299995422363,27.8999996185303,27.7999992370605,3215,
8/29/2003,8/1/2004,1,27.0200004577637,0,0,250,
8/29/2003,9/1/2004,1,26.7399997711182,0,0,0,
8/29/2003,10/1/2004,1,26.4699993133545,26.6599998474121,26.6599998474121,3,
8/29/2003,11/1/2004,1,26.2000007629395,0,0,100,
8/29/2003,7/1/2004,1,27.3500003814697,27.5,27.4500007629395,939,
8/29/2003,1/1/2005,1,25.7399997711182,25.8999996185303,25.8999996185303,101,
8/29/2003,10/1/2003,1,31.5699996948242,32.0499992370605,31.3999996185303,55950,
8/29/2003,12/1/2004,1,25.9599990844727,26.1900005340576,26.1700000762939,1853,
8/29/2003,5/1/2004,2,0.875699996948242,0,0,0,
8/29/2003,6/1/2004,2,0.863699972629547,0,0,0,
8/29/2003,4/1/2004,2,0.879700005054474,0,0,200,
8/29/2003,3/1/2004,2,0.824699997901917,0,0,200,
8/29/2003,2/1/2004,2,0.820200026035309,0,0,0,
8/29/2003,12/1/2003,2,0.830699980258942,0.837999999523163,0.827000021934509,754,
8/29/2003,11/1/2003,2,0.860199987888336,0.862999975681305,0.853200018405914,2892,
8/29/2003,10/1/2003,2,0.928200006484985,0.931999981403351,0.916000008583069,17808,
8/29/2003,9/1/2003,2,1.09300005435944,1.10500001907349,1.0460000038147,12302,
8/29/2003,1/1/2004,2,0.821699976921082,0.824000000953674,0.823000013828278,197,
8/29/2003,5/1/2004,3,0.742799997329712,0.758499979972839,0.755999982357025,17,
8/29/2003,6/1/2004,3,0.726300001144409,0,0,0,
8/29/2003,1/1/2005,3,0.738300025463104,0.750500023365021,0.745000004768372,7,
8/29/2003,12/1/2004,3,0.736299991607666,0.748499989509583,0.742999970912933,8,
8/29/2003,11/1/2004,3,0.732299983501434,0.744499981403351,0.744499981403351,1,
8/29/2003,10/1/2004,3,0.728299975395203,0.740499973297119,0.740499973297119,1,
8/29/2003,9/1/2004,3,0.724300026893616,0,0,0,
8/29/2003,8/1/2004,3,0.721300005912781,0,0,0,
8/29/2003,2/1/2005,3,0.733299970626831,0.745500028133392,0.740000009536743,9,
8/29/2003,9/1/2003,3,0.818700015544891,0.828000009059906,0.809300005435944,7783,
8/29/2003,4/1/2004,3,0.773800015449524,0.788500010967255,0.787000000476837,225,
8/29/2003,3/1/2004,3,0.806299984455109,0.818499982357025,0.814999997615814,493,
8/29/2003,2/1/2004,3,0.8367999792099,0.850000023841858,0.843999981880188,479,
8/29/2003,1/1/2004,3,0.846800029277802,0.859000027179718,0.847000002861023,428,
8/29/2003,12/1/2003,3,0.843299984931946,0.855000019073486,0.838800013065338,1962,
8/29/2003,11/1/2003,3,0.835300028324127,0.848999977111816,0.831300020217896,2240,
8/29/2003,10/1/2003,3,0.826300024986267,0.839999973773956,0.822099983692169,17104,
8/29/2003,7/1/2004,3,0.72079998254776,0,0,0,
9/2/2003,10/1/2005,1,24.3899993896484,0,0,0,
9/2/2003,8/1/2005,1,24.4699993133545,0,0,0,
9/2/2003,7/1/2005,1,24.5300006866455,0,0,0,
9/2/2003,6/1/2005,1,24.6000003814697,24.8999996185303,24.7000007629395,900,
9/2/2003,12/1/2005,1,24.3199996948242,24.5499992370605,24.5,552,
9/2/2003,4/1/2005,1,24.7999992370605,0,0,100,
9/2/2003,12/1/2007,1,24.1100006103516,0,0,0,
9/2/2003,5/1/2005,1,24.6900005340576,0,0,0,
9/2/2003,1/1/2006,1,24.2999992370605,0,0,0,
9/2/2003,2/1/2006,1,24.2800006866455,0,0,0,
9/2/2003,3/1/2006,1,24.2700004577637,0,0,0,
9/2/2003,12/1/2006,1,24.2000007629395,0,0,0,
9/2/2003,12/1/2008,1,24.0499992370605,0,0,0,
9/2/2003,12/1/2009,1,24.1399993896484,0,0,0,
9/2/2003,3/1/2005,1,24.9200000762939,0,0,200,
9/2/2003,9/1/2005,1,24.4300003051758,0,0,0,
9/2/2003,6/1/2006,1,24.2600002288818,24.5,24.4500007629395,126,
9/2/2003,12/1/2003,1,29,30.75,28.8500003814697,31185,
9/2/2003,11/1/2005,1,24.3500003814697,0,0,0,
9/2/2003,2/1/2005,1,25.0400009155273,0,0,0,
9/2/2003,11/1/2003,1,29.3500003814697,31.2999992370605,29.1700000762939,47794,
9/2/2003,1/1/2004,1,28.6299991607666,30.1800003051758,28.5799999237061,5398,
9/2/2003,2/1/2004,1,28.25,29.5,28.2999992370605,2553,
9/2/2003,3/1/2004,1,27.8700008392334,28.9599990844727,27.8799991607666,894,
9/2/2003,4/1/2004,1,27.4899997711182,28.4899997711182,27.5,1058,
9/2/2003,5/1/2004,1,27.1299991607666,0,0,519,
9/2/2003,6/1/2004,1,26.7800006866455,27.5,26.7000007629395,5953,
9/2/2003,8/1/2004,1,26.1900005340576,0,0,405,
9/2/2003,9/1/2004,1,25.9599990844727,0,0,670,
9/2/2003,10/1/2004,1,25.75,0,0,15,
9/2/2003,11/1/2004,1,25.5499992370605,0,0,5,
9/2/2003,7/1/2004,1,26.4500007629395,26.6499996185303,26.6499996185303,560,
9/2/2003,1/1/2005,1,25.1800003051758,0,0,10,
9/2/2003,10/1/2003,1,29.4099998474121,31.3999996185303,29.25,162822,
9/2/2003,12/1/2004,1,25.3500003814697,25.8799991607666,25.1000003814697,4496,
9/2/2003,5/1/2004,2,0.830699980258942,0,0,71,
9/2/2003,6/1/2004,2,0.820200026035309,0,0,1,
9/2/2003,4/1/2004,2,0.833199977874756,0.837999999523163,0.837999999523163,11,
9/2/2003,3/1/2004,2,0.776700019836426,0.792999982833862,0.792999982833862,2,
9/2/2003,1/1/2004,2,0.77020001411438,0.810999989509583,0.772499978542328,431,
9/2/2003,12/1/2003,2,0.774699985980988,0.824999988079071,0.779999971389771,1722,
9/2/2003,11/1/2003,2,0.797699987888336,0.850000023841858,0.794000029563904,5375,
9/2/2003,10/1/2003,2,0.847400009632111,0.921999990940094,0.84500002861023,34644,
9/2/2003,2/1/2004,2,0.771200001239777,0.787000000476837,0.783500015735626,68,
9/2/2003,6/1/2004,3,0.695800006389618,0.709999978542328,0.702000021934509,435,
9/2/2003,7/1/2004,3,0.691799998283386,0.709999978542328,0.701499998569489,13,
9/2/2003,2/1/2005,3,0.70880001783371,0,0,0,
9/2/2003,1/1/2005,3,0.713800013065338,0.727999985218048,0.727999985218048,5,
9/2/2003,12/1/2004,3,0.711300015449524,0.726499974727631,0.726499974727631,28,
9/2/2003,11/1/2004,3,0.706799983978272,0.722500026226044,0.722500026226044,1,
9/2/2003,10/1/2004,3,0.702300012111664,0.725000023841858,0.725000023841858,3,
9/2/2003,9/1/2004,3,0.697799980640411,0,0,3,
9/2/2003,3/1/2005,3,0.695800006389618,0,0,0,
9/2/2003,10/1/2003,3,0.770900011062622,0.824500024318695,0.769999980926514,40994,
9/2/2003,5/1/2004,3,0.710300028324127,0.725000023841858,0.712999999523163,50,
9/2/2003,4/1/2004,3,0.737800002098084,0.765999972820282,0.742500007152557,380,
9/2/2003,3/1/2004,3,0.765799999237061,0.802999973297119,0.769999980926514,385,
9/2/2003,2/1/2004,3,0.791800022125244,0.825500011444092,0.795000016689301,2228,
9/2/2003,1/1/2004,3,0.79830002784729,0.842000007629395,0.802500009536743,3644,
9/2/2003,12/1/2003,3,0.792800009250641,0.83950001001358,0.792999982833862,8850,
9/2/2003,11/1/2003,3,0.78329998254776,0.830999970436096,0.782000005245209,13220,
9/2/2003,8/1/2004,3,0.69379997253418,0.709999978542328,0.704999983310699,14,
9/3/2003,10/1/2005,1,24.6299991607666,0,0,0,
9/3/2003,8/1/2005,1,24.6900005340576,0,0,0,
9/3/2003,7/1/2005,1,24.75,0,0,0,
9/3/2003,6/1/2005,1,24.8199996948242,0,0,125,
9/3/2003,12/1/2005,1,24.5699996948242,0,0,1160,
9/3/2003,4/1/2005,1,25.0200004577637,0,0,0,
9/3/2003,12/1/2007,1,24.3600006103516,0,0,0,
9/3/2003,5/1/2005,1,24.9099998474121,0,0,0,
9/3/2003,1/1/2006,1,24.5499992370605,0,0,3,
9/3/2003,2/1/2006,1,24.5300006866455,0,0,0,
9/3/2003,3/1/2006,1,24.5200004577637,0,0,0,
9/3/2003,12/1/2006,1,24.4500007629395,24.5,24.5,33,
9/3/2003,12/1/2008,1,24.2999992370605,0,0,0,
9/3/2003,12/1/2009,1,24.3899993896484,0,0,0,
9/3/2003,3/1/2005,1,25.1399993896484,0,0,50,
9/3/2003,9/1/2005,1,24.6599998474121,0,0,0,
9/3/2003,6/1/2006,1,24.5100002288818,0,0,0,
9/3/2003,12/1/2003,1,29.1299991607666,29.3999996185303,28.7999992370605,22061,
9/3/2003,11/1/2005,1,24.6000003814697,0,0,0,
9/3/2003,2/1/2005,1,25.2600002288818,25.2999992370605,25.2999992370605,25,
9/3/2003,11/1/2003,1,29.4599990844727,29.7900009155273,29.0799999237061,37084,
9/3/2003,1/1/2004,1,28.7800006866455,28.9799995422363,28.6200008392334,7244,
9/3/2003,2/1/2004,1,28.4200000762939,28.6200008392334,28.2999992370605,1960,
9/3/2003,3/1/2004,1,28.0599994659424,28.2800006866455,27.8700008392334,1177,
9/3/2003,4/1/2004,1,27.7000007629395,27.7399997711182,27.6000003814697,514,
9/3/2003,5/1/2004,1,27.3500003814697,0,0,170,
9/3/2003,6/1/2004,1,27.0100002288818,27.0499992370605,26.7999992370605,2689,
9/3/2003,8/1/2004,1,26.3999996185303,26.4500007629395,26.3999996185303,40,
9/3/2003,9/1/2004,1,26.1599998474121,26.25,26.25,695,
9/3/2003,10/1/2004,1,25.9500007629395,26,26,85,
9/3/2003,11/1/2004,1,25.7600002288818,25.8299999237061,25.8299999237061,12,
9/3/2003,7/1/2004,1,26.6800003051758,0,0,945,
9/3/2003,1/1/2005,1,25.3999996185303,0,0,0,
9/3/2003,10/1/2003,1,29.4899997711182,29.8700008392334,29.1499996185303,93340,
9/3/2003,12/1/2004,1,25.5699996948242,25.6299991607666,25.2999992370605,3513,
9/3/2003,5/1/2004,2,0.844099998474121,0,0,0,
9/3/2003,6/1/2004,2,0.836099982261658,0,0,100,
9/3/2003,4/1/2004,2,0.845099985599518,0.84500002861023,0.834999978542328,546,
9/3/2003,3/1/2004,2,0.787599980831146,0,0,119,
9/3/2003,1/1/2004,2,0.778599977493286,0.782000005245209,0.769999980926514,544,
9/3/2003,12/1/2003,2,0.781599998474121,0.785399973392487,0.773999989032745,2159,
9/3/2003,11/1/2003,2,0.801100015640259,0.808000028133392,0.790000021457672,7410,
9/3/2003,10/1/2003,2,0.840900003910065,0.860000014305115,0.829999983310699,30030,
9/3/2003,2/1/2004,2,0.7810999751091,0,0,0,
9/3/2003,6/1/2004,3,0.708299994468689,0.71399998664856,0.708000004291534,864,
9/3/2003,7/1/2004,3,0.704299986362457,0.709999978542328,0.707000017166138,396,
9/3/2003,2/1/2005,3,0.721300005912781,0,0,0,
9/3/2003,1/1/2005,3,0.726300001144409,0,0,13,
9/3/2003,12/1/2004,3,0.723800003528595,0.730000019073486,0.722000002861023,188,
9/3/2003,11/1/2004,3,0.719299972057343,0.723999977111816,0.717000007629395,16,
9/3/2003,10/1/2004,3,0.714800000190735,0.72000002861023,0.712999999523163,24,
9/3/2003,9/1/2004,3,0.710300028324127,0.716000020503998,0.708000004291534,23,
9/3/2003,3/1/2005,3,0.708299994468689,0,0,0,
9/3/2003,10/1/2003,3,0.77539998292923,0.783100008964539,0.763000011444092,32481,
9/3/2003,5/1/2004,3,0.722299993038178,0.727999985218048,0.722500026226044,205,
9/3/2003,4/1/2004,3,0.748300015926361,0.754999995231628,0.742999970912933,610,
9/3/2003,3/1/2004,3,0.7742999792099,0.78250002861023,0.767000019550324,579,
9/3/2003,2/1/2004,3,0.79830002784729,0.802500009536743,0.790000021457672,1259,
9/3/2003,1/1/2004,3,0.804300010204315,0.808000028133392,0.795000016689301,3927,
9/3/2003,12/1/2003,3,0.79830002784729,0.803099989891052,0.787500023841858,8651,
9/3/2003,11/1/2003,3,0.788299977779388,0.794000029563904,0.774999976158142,11551,
9/3/2003,8/1/2004,3,0.706300020217896,0.712000012397766,0.703999996185303,78,
9/4/2003,10/1/2005,1,24.5599994659424,0,0,0,
9/4/2003,8/1/2005,1,24.6200008392334,0,0,400,
9/4/2003,7/1/2005,1,24.6800003051758,0,0,800,
9/4/2003,6/1/2005,1,24.75,24.9599990844727,24.7999992370605,1575,
9/4/2003,12/1/2005,1,24.5100002288818,24.7800006866455,24.75,800,
9/4/2003,4/1/2005,1,24.9500007629395,0,0,500,
9/4/2003,12/1/2007,1,24.2999992370605,0,0,0,
9/4/2003,5/1/2005,1,24.8400001525879,0,0,500,
9/4/2003,1/1/2006,1,24.4899997711182,0,0,0,
9/4/2003,2/1/2006,1,24.4699993133545,0,0,0,
9/4/2003,3/1/2006,1,24.4599990844727,0,0,0,
9/4/2003,12/1/2006,1,24.3899993896484,0,0,100,
9/4/2003,12/1/2008,1,24.2399997711182,0,0,0,
9/4/2003,12/1/2009,1,24.3299999237061,0,0,0,
9/4/2003,3/1/2005,1,25.0599994659424,0,0,1400,
9/4/2003,9/1/2005,1,24.5900001525879,0,0,400,
9/4/2003,6/1/2006,1,24.4500007629395,24.5,24.5,0,
9/4/2003,12/1/2003,1,28.6700000762939,29.2000007629395,28.1499996185303,32194,
9/4/2003,11/1/2005,1,24.5300006866455,0,0,0,
9/4/2003,2/1/2005,1,25.1800003051758,0,0,1473,
9/4/2003,11/1/2003,1,28.9699993133545,29.5300006866455,28.3999996185303,56014,
9/4/2003,1/1/2004,1,28.3299999237061,28.8299999237061,28.0499992370605,10718,
9/4/2003,2/1/2004,1,28.0100002288818,28.4799995422363,27.9500007629395,2783,
9/4/2003,3/1/2004,1,27.6900005340576,28.1399993896484,27.4200000762939,3306,
9/4/2003,4/1/2004,1,27.3700008392334,27.7900009155273,27.1499996185303,1420,
9/4/2003,5/1/2004,1,27.0599994659424,27.2999992370605,27.2999992370605,1313,
9/4/2003,6/1/2004,1,26.7600002288818,26.9500007629395,26.5799999237061,3870,
9/4/2003,8/1/2004,1,26.2399997711182,0,0,150,
9/4/2003,9/1/2004,1,26.0300006866455,26.25,26.25,215,
9/4/2003,10/1/2004,1,25.8400001525879,26.0499992370605,26.0499992370605,104,
9/4/2003,11/1/2004,1,25.6599998474121,25.7000007629395,25.7000007629395,50,
9/4/2003,7/1/2004,1,26.4799995422363,26.6000003814697,26.4500007629395,817,
9/4/2003,1/1/2005,1,25.3199996948242,0,0,200,
9/4/2003,10/1/2003,1,28.9799995422363,29.6000003814697,28.5100002288818,111967,
9/4/2003,12/1/2004,1,25.4799995422363,25.7299995422363,25.3500003814697,6967,
9/4/2003,5/1/2004,2,0.837599992752075,0.843999981880188,0.843999981880188,2,
9/4/2003,6/1/2004,2,0.827600002288818,0,0,51,
9/4/2003,4/1/2004,2,0.839600026607513,0.850000023841858,0.850000023841858,252,
9/4/2003,3/1/2004,2,0.782100021839142,0.790000021457672,0.790000021457672,154,
9/4/2003,1/1/2004,2,0.773100018501282,0.782999992370606,0.763000011444092,1018,
9/4/2003,12/1/2003,2,0.77810001373291,0.787000000476837,0.764999985694885,2945,
9/4/2003,11/1/2003,2,0.803099989891052,0.814000010490418,0.783999979496002,15127,
9/4/2003,10/1/2003,2,0.852800011634827,0.865000009536743,0.828000009059906,36564,
9/4/2003,2/1/2004,2,0.775600016117096,0.778999984264374,0.774999976158142,34,
9/4/2003,6/1/2004,3,0.705600023269653,0.712000012397766,0.703999996185303,1428,
9/4/2003,7/1/2004,3,0.702099978923798,0.709999978542328,0.699999988079071,692,
9/4/2003,2/1/2005,3,0.719099998474121,0,0,3,
9/4/2003,1/1/2005,3,0.72409999370575,0,0,107,
9/4/2003,12/1/2004,3,0.721599996089935,0.72299998998642,0.72299998998642,110,
9/4/2003,11/1/2004,3,0.717100024223328,0.718999981880188,0.718999981880188,110,
9/4/2003,10/1/2004,3,0.712599992752075,0.721000015735626,0.714800000190735,111,
9/4/2003,9/1/2004,3,0.708100020885468,0.709999978542328,0.708000004291534,154,
9/4/2003,3/1/2005,3,0.706099987030029,0,0,3,
9/4/2003,10/1/2003,3,0.765200018882751,0.779999971389771,0.75,29509,
9/4/2003,5/1/2004,3,0.7185999751091,0.732500016689301,0.712999999523163,757,
9/4/2003,4/1/2004,3,0.742600023746491,0.751999974250793,0.740000009536743,862,
9/4/2003,3/1/2004,3,0.766600012779236,0.779999971389771,0.75900000333786,3250,
9/4/2003,2/1/2004,3,0.788600027561188,0.801999986171722,0.774999976158142,2923,
9/4/2003,1/1/2004,3,0.794099986553192,0.808000028133392,0.782000005245209,4266,
9/4/2003,12/1/2003,3,0.787599980831146,0.805000007152557,0.773000001907349,10701,
9/4/2003,11/1/2003,3,0.777599990367889,0.792999982833862,0.763000011444092,11228,
9/4/2003,8/1/2004,3,0.704100012779236,0.712999999523163,0.703000009059906,228,
9/5/2003,10/1/2005,1,24.75,0,0,0,
9/5/2003,8/1/2005,1,24.7800006866455,0,0,0,
9/5/2003,7/1/2005,1,24.8099994659424,0,0,0,
9/5/2003,6/1/2005,1,24.8600006103516,0,0,600,
9/5/2003,12/1/2005,1,24.7299995422363,0,0,550,
9/5/2003,4/1/2005,1,25.0499992370605,0,0,0,
9/5/2003,12/1/2007,1,24.6200008392334,0,0,496,
9/5/2003,5/1/2005,1,24.9500007629395,0,0,0,
9/5/2003,1/1/2006,1,24.7199993133545,0,0,200,
9/5/2003,2/1/2006,1,24.7099990844727,0,0,0,
9/5/2003,3/1/2006,1,24.7000007629395,0,0,0,
9/5/2003,12/1/2006,1,24.6800003051758,0,0,296,
9/5/2003,12/1/2008,1,24.5699996948242,24.75,24.6000003814697,71,
9/5/2003,12/1/2009,1,24.6599998474121,0,0,0,
9/5/2003,3/1/2005,1,25.1499996185303,0,0,20,
9/5/2003,9/1/2005,1,24.7600002288818,0,0,0,
9/5/2003,6/1/2006,1,24.6900005340576,0,0,450,
9/5/2003,12/1/2003,1,28.5799999237061,28.7399997711182,28.3500003814697,23982,
9/5/2003,11/1/2005,1,24.7399997711182,0,0,0,
9/5/2003,2/1/2005,1,25.2700004577637,0,0,30,
9/5/2003,11/1/2003,1,28.8600006103516,29.0300006866455,28.6499996185303,35135,
9/5/2003,1/1/2004,1,28.25,28.3500003814697,28.0900001525879,8441,
9/5/2003,2/1/2004,1,27.9400005340576,28.1000003814697,27.7999992370605,2724,
9/5/2003,3/1/2004,1,27.6299991607666,27.75,27.6499996185303,2034,
9/5/2003,4/1/2004,1,27.3199996948242,27.5,27.25,1079,
9/5/2003,5/1/2004,1,27.0200004577637,27.0499992370605,27.0300006866455,1694,
9/5/2003,6/1/2004,1,26.7299995422363,26.8500003814697,26.7000007629395,1704,
9/5/2003,8/1/2004,1,26.2399997711182,0,0,32,
9/5/2003,9/1/2004,1,26.0599994659424,26,26,2417,
9/5/2003,10/1/2004,1,25.8899993896484,0,0,0,
9/5/2003,11/1/2004,1,25.7199993133545,25.6000003814697,25.6000003814697,1586,
9/5/2003,7/1/2004,1,26.4599990844727,26.5,26.5,636,
9/5/2003,1/1/2005,1,25.3999996185303,0,0,810,
9/5/2003,10/1/2003,1,28.8799991607666,29.1000003814697,28.6499996185303,61634,
9/5/2003,12/1/2004,1,25.5499992370605,25.4500007629395,25.3999996185303,636,
9/5/2003,5/1/2004,2,0.835500001907349,0,0,155,
9/5/2003,6/1/2004,2,0.827000021934509,0,0,97,
9/5/2003,4/1/2004,2,0.837499976158142,0,0,85,
9/5/2003,3/1/2004,2,0.779500007629395,0.776000022888184,0.776000022888184,39,
9/5/2003,1/1/2004,2,0.772000014781952,0.772499978542328,0.767499983310699,1243,
9/5/2003,12/1/2003,2,0.779999971389771,0.777999997138977,0.773299992084503,1866,
9/5/2003,11/1/2003,2,0.808200001716614,0.810999989509583,0.796000003814697,7694,
9/5/2003,10/1/2003,2,0.861500024795532,0.864000022411346,0.84500002861023,19780,
9/5/2003,2/1/2004,2,0.773000001907349,0.777499973773956,0.772000014781952,252,
9/5/2003,6/1/2004,3,0.703000009059906,0.711000025272369,0.703999996185303,555,
9/5/2003,7/1/2004,3,0.699500024318695,0.707499980926514,0.703000009059906,41,
9/5/2003,2/1/2005,3,0.716499984264374,0.717999994754791,0.717999994754791,3,
9/5/2003,1/1/2005,3,0.721499979496002,0.726000010967255,0.723999977111816,26,
9/5/2003,12/1/2004,3,0.718999981880188,0.724500000476837,0.72350001335144,37,
9/5/2003,11/1/2004,3,0.71450001001358,0.722500026226044,0.718999981880188,26,
9/5/2003,10/1/2004,3,0.709999978542328,0.715499997138977,0.71450001001358,36,
9/5/2003,9/1/2004,3,0.70550000667572,0.711000025272369,0.709999978542328,32,
9/5/2003,3/1/2005,3,0.703499972820282,0.704999983310699,0.703299999237061,4,
9/5/2003,10/1/2003,3,0.759899973869324,0.769999980926514,0.755999982357025,24522,
9/5/2003,5/1/2004,3,0.715499997138977,0.72299998998642,0.717999994754791,101,
9/5/2003,4/1/2004,3,0.739000022411346,0.748000025749207,0.737500011920929,622,
9/5/2003,3/1/2004,3,0.762000024318695,0.772000014781952,0.760999977588654,1368,
9/5/2003,2/1/2004,3,0.783500015735626,0.792500019073486,0.779999971389771,1248,
9/5/2003,1/1/2004,3,0.788999974727631,0.797999978065491,0.785000026226044,3230,
9/5/2003,12/1/2003,3,0.78250002861023,0.790000021457672,0.779999971389771,8923,
9/5/2003,11/1/2003,3,0.773000001907349,0.780499994754791,0.76800000667572,10241,
9/5/2003,8/1/2004,3,0.701499998569489,0.709999978542328,0.704999983310699,33,
9/8/2003,10/1/2005,1,24.7999992370605,0,0,0,
9/8/2003,8/1/2005,1,24.8199996948242,0,0,0,
9/8/2003,7/1/2005,1,24.8299999237061,0,0,0,
9/8/2003,6/1/2005,1,24.8799991607666,0,0,185,
9/8/2003,12/1/2005,1,24.7800006866455,0,0,850,
9/8/2003,4/1/2005,1,25.0699996948242,0,0,0,
9/8/2003,12/1/2007,1,24.6900005340576,0,0,0,
9/8/2003,5/1/2005,1,24.9699993133545,0,0,0,
9/8/2003,1/1/2006,1,24.7600002288818,0,0,50,
9/8/2003,2/1/2006,1,24.75,0,0,0,
9/8/2003,3/1/2006,1,24.7399997711182,0,0,0,
9/8/2003,12/1/2006,1,24.7199993133545,0,0,325,
9/8/2003,12/1/2008,1,24.6599998474121,0,0,0,
9/8/2003,12/1/2009,1,24.7700004577637,24.8999996185303,24.8999996185303,150,
9/8/2003,3/1/2005,1,25.1700000762939,0,0,0,
9/8/2003,9/1/2005,1,24.8099994659424,0,0,0,
9/8/2003,6/1/2006,1,24.7299995422363,0,0,0,
9/8/2003,12/1/2003,1,28.6399993896484,29.0499992370605,28.3999996185303,17957,
9/8/2003,11/1/2005,1,24.7900009155273,0,0,0,
9/8/2003,2/1/2005,1,25.2900009155273,0,0,0,
9/8/2003,11/1/2003,1,28.9200000762939,29.3799991607666,28.6000003814697,57398,
9/8/2003,1/1/2004,1,28.2900009155273,28.6200008392334,28.1800003051758,4007,
9/8/2003,2/1/2004,1,27.9599990844727,28.2999992370605,27.9200000762939,1514,
9/8/2003,3/1/2004,1,27.6499996185303,27.9500007629395,27.6499996185303,930,
9/8/2003,4/1/2004,1,27.3400001525879,27.3999996185303,27.3999996185303,370,
9/8/2003,5/1/2004,1,27.0400009155273,27.0799999237061,27.0799999237061,279,
9/8/2003,6/1/2004,1,26.75,27.0300006866455,26.75,1229,
9/8/2003,8/1/2004,1,26.2600002288818,0,0,155,
9/8/2003,9/1/2004,1,26.0799999237061,26.1200008392334,25.8999996185303,203,
9/8/2003,10/1/2004,1,25.9099998474121,0,0,88,
9/8/2003,11/1/2004,1,25.7399997711182,0,0,54,
9/8/2003,7/1/2004,1,26.4799995422363,0,0,0,
9/8/2003,1/1/2005,1,25.4200000762939,0,0,25,
9/8/2003,10/1/2003,1,28.8500003814697,29.3899993896484,28.5499992370605,89494,
9/8/2003,12/1/2004,1,25.5699996948242,25.7000007629395,25.6000003814697,1693,
9/8/2003,5/1/2004,2,0.837499976158142,0,0,0,
9/8/2003,6/1/2004,2,0.828999996185303,0,0,0,
9/8/2003,4/1/2004,2,0.83950001001358,0,0,205,
9/8/2003,3/1/2004,2,0.780499994754791,0.788999974727631,0.787000000476837,187,
9/8/2003,1/1/2004,2,0.773000001907349,0.782000005245209,0.773000001907349,864,
9/8/2003,12/1/2003,2,0.781499981880188,0.791499972343445,0.778999984264374,2301,
9/8/2003,11/1/2003,2,0.810199975967407,0.824999988079071,0.804499983787537,11696,
9/8/2003,10/1/2003,2,0.863300025463104,0.88400000333786,0.860000014305115,27118,
9/8/2003,2/1/2004,2,0.773999989032745,0.778999984264374,0.778999984264374,9,
9/8/2003,6/1/2004,3,0.702199995517731,0.705999970436096,0.70550000667572,150,
9/8/2003,7/1/2004,3,0.698199987411499,0.712000012397766,0.712000012397766,3,
9/8/2003,2/1/2005,3,0.715200006961823,0,0,3,
9/8/2003,1/1/2005,3,0.720200002193451,0,0,28,
9/8/2003,12/1/2004,3,0.717700004577637,0.72299998998642,0.72299998998642,31,
9/8/2003,11/1/2004,3,0.713199973106384,0.717999994754791,0.717999994754791,31,
9/8/2003,10/1/2004,3,0.708700001239777,0,0,32,
9/8/2003,9/1/2004,3,0.704200029373169,0.717999994754791,0.712000012397766,36,
9/8/2003,3/1/2005,3,0.702199995517731,0,0,3,
9/8/2003,10/1/2003,3,0.758599996566772,0.774999976158142,0.754000008106232,27645,
9/8/2003,5/1/2004,3,0.714699983596802,0.727999985218048,0.717999994754791,50,
9/8/2003,4/1/2004,3,0.738200008869171,0.750999987125397,0.739000022411346,663,
9/8/2003,3/1/2004,3,0.76120001077652,0.774999976158142,0.759999990463257,674,
9/8/2003,2/1/2004,3,0.78219997882843,0.796000003814697,0.779999971389771,1503,
9/8/2003,1/1/2004,3,0.7882000207901,0.802999973297119,0.785000026226044,2264,
9/8/2003,12/1/2003,3,0.781700015068054,0.796000003814697,0.777499973773956,5404,
9/8/2003,11/1/2003,3,0.772199988365173,0.78600001335144,0.765999972820282,9818,
9/8/2003,8/1/2004,3,0.700200021266937,0.71450001001358,0.709999978542328,161,
9/9/2003,10/1/2005,1,24.9400005340576,0,0,0,
9/9/2003,8/1/2005,1,24.9599990844727,0,0,0,
9/9/2003,7/1/2005,1,24.9699993133545,0,0,0,
9/9/2003,6/1/2005,1,25.0200004577637,0,0,0,
9/9/2003,12/1/2005,1,24.9200000762939,24.7999992370605,24.7999992370605,538,
9/9/2003,4/1/2005,1,25.2099990844727,0,0,0,
9/9/2003,12/1/2007,1,24.8600006103516,0,0,0,
9/9/2003,5/1/2005,1,25.1100006103516,0,0,0,
9/9/2003,1/1/2006,1,24.9099998474121,0,0,0,
9/9/2003,2/1/2006,1,24.8999996185303,0,0,0,
9/9/2003,3/1/2006,1,24.8899993896484,0,0,0,
9/9/2003,12/1/2006,1,24.8899993896484,24.7999992370605,24.7999992370605,266,
9/9/2003,12/1/2008,1,24.8299999237061,0,0,0,
9/9/2003,12/1/2009,1,24.9400005340576,25,25,200,
9/9/2003,3/1/2005,1,25.3099994659424,0,0,0,
9/9/2003,9/1/2005,1,24.9500007629395,0,0,0,
9/9/2003,6/1/2006,1,24.8899993896484,0,0,0,
9/9/2003,12/1/2003,1,28.9400005340576,28.9599990844727,28.5400009155273,15908,
9/9/2003,11/1/2005,1,24.9300003051758,0,0,0,
9/9/2003,2/1/2005,1,25.4300003051758,0,0,0,
9/9/2003,11/1/2003,1,29.2299995422363,29.2800006866455,28.8199996948242,43877,
9/9/2003,1/1/2004,1,28.5599994659424,28.5300006866455,28.2199993133545,4939,
9/9/2003,2/1/2004,1,28.2199993133545,28.25,27.8799991607666,2495,
9/9/2003,3/1/2004,1,27.8899993896484,27.75,27.6000003814697,1018,
9/9/2003,4/1/2004,1,27.5699996948242,27.4400005340576,27.3999996185303,835,
9/9/2003,5/1/2004,1,27.2600002288818,27.1399993896484,27.1399993896484,186,
9/9/2003,6/1/2004,1,26.9500007629395,26.8999996185303,26.8199996948242,1350,
9/9/2003,8/1/2004,1,26.4400005340576,0,0,256,
9/9/2003,9/1/2004,1,26.25,26.1000003814697,26.1000003814697,0,
9/9/2003,10/1/2004,1,26.0699996948242,0,0,150,
9/9/2003,11/1/2004,1,25.8899993896484,0,0,360,
9/9/2003,7/1/2004,1,26.6700000762939,26.6499996185303,26.6499996185303,54,
9/9/2003,1/1/2005,1,25.5599994659424,0,0,360,
9/9/2003,10/1/2003,1,29.1800003051758,29.25,28.7600002288818,64555,
9/9/2003,12/1/2004,1,25.7099990844727,25.75,25.6499996185303,2257,
9/9/2003,5/1/2004,2,0.844900012016296,0,0,0,
9/9/2003,6/1/2004,2,0.836399972438812,0,0,0,
9/9/2003,4/1/2004,2,0.84689998626709,0,0,88,
9/9/2003,3/1/2004,2,0.787899971008301,0,0,73,
9/9/2003,1/1/2004,2,0.780900001525879,0.779999971389771,0.772499978542328,711,
9/9/2003,12/1/2003,2,0.790899991989136,0.788500010967255,0.781000018119812,1748,
9/9/2003,11/1/2003,2,0.824400007724762,0.825999975204468,0.810000002384186,10968,
9/9/2003,10/1/2003,2,0.883300006389618,0.887000024318695,0.863499999046326,22956,
9/9/2003,2/1/2004,2,0.7814000248909,0.782999992370606,0.779999971389771,21,
9/9/2003,6/1/2004,3,0.710099995136261,0.71450001001358,0.71399998664856,145,
9/9/2003,7/1/2004,3,0.706099987030029,0.711000025272369,0.709999978542328,15,
9/9/2003,2/1/2005,3,0.723100006580353,0,0,0,
9/9/2003,1/1/2005,3,0.728100001811981,0,0,368,
9/9/2003,12/1/2004,3,0.725600004196167,0,0,368,
9/9/2003,11/1/2004,3,0.721099972724915,0,0,368,
9/9/2003,10/1/2004,3,0.716600000858307,0.721499979496002,0.721499979496002,10,
9/9/2003,9/1/2004,3,0.712100028991699,0.716499984264374,0.716499984264374,11,
9/9/2003,3/1/2005,3,0.710099995136261,0,0,0,
9/9/2003,10/1/2003,3,0.767700016498566,0.769500017166138,0.758000016212463,21887,
9/9/2003,5/1/2004,3,0.722599983215332,0.727500021457672,0.725000023841858,20,
9/9/2003,4/1/2004,3,0.746100008487701,0.75,0.744499981403351,408,
9/9/2003,3/1/2004,3,0.76910001039505,0.772000014781952,0.761900007724762,540,
9/9/2003,2/1/2004,3,0.79009997844696,0.792999982833862,0.781899988651276,778,
9/9/2003,1/1/2004,3,0.79610002040863,0.799000024795532,0.787400007247925,1063,
9/9/2003,12/1/2003,3,0.789600014686585,0.791999995708466,0.780399978160858,4263,
9/9/2003,11/1/2003,3,0.780099987983704,0.782000005245209,0.770099997520447,7917,
9/9/2003,8/1/2004,3,0.708100020885468,0.712499976158142,0.711000025272369,48,
9/10/2003,10/1/2005,1,25.0400009155273,0,0,0,
9/10/2003,8/1/2005,1,25.0599994659424,0,0,0,
9/10/2003,7/1/2005,1,25.0699996948242,0,0,0,
9/10/2003,6/1/2005,1,25.1200008392334,25.1499996185303,25.1000003814697,800,
9/10/2003,12/1/2005,1,25.0200004577637,0,0,0,
9/10/2003,4/1/2005,1,25.3099994659424,0,0,0,
9/10/2003,12/1/2007,1,24.9599990844727,0,0,0,
9/10/2003,5/1/2005,1,25.2099990844727,0,0,0,
9/10/2003,1/1/2006,1,25.0100002288818,0,0,2,
9/10/2003,2/1/2006,1,25,0,0,0,
9/10/2003,3/1/2006,1,24.9899997711182,0,0,0,
9/10/2003,12/1/2006,1,24.9899997711182,24.8999996185303,24.8999996185303,3,
9/10/2003,12/1/2008,1,24.9300003051758,0,0,0,
9/10/2003,12/1/2009,1,25.0200004577637,0,0,0,
9/10/2003,3/1/2005,1,25.4099998474121,0,0,0,
9/10/2003,9/1/2005,1,25.0499992370605,0,0,0,
9/10/2003,6/1/2006,1,24.9899997711182,0,0,0,
9/10/2003,12/1/2003,1,29.1299991607666,29.2000007629395,28.4500007629394,22029,
9/10/2003,11/1/2005,1,25.0300006866455,0,0,0,
9/10/2003,2/1/2005,1,25.5300006866455,0,0,25,
9/10/2003,11/1/2003,1,29.4300003051758,29.4799995422363,28.7199993133545,57412,
9/10/2003,1/1/2004,1,28.7299995422363,28.7299995422363,28.4599990844727,7279,
9/10/2003,2/1/2004,1,28.3700008392334,28.3799991607666,28,2214,
9/10/2003,3/1/2004,1,28.0300006866455,28.0499992370605,27.8899993896484,1778,
9/10/2003,4/1/2004,1,27.7000007629395,27.6800003051758,27.6499996185303,299,
9/10/2003,5/1/2004,1,27.3700008392334,27.3999996185303,27.2600002288818,296,
9/10/2003,6/1/2004,1,27.0499992370605,27.1000003814697,26.8500003814697,2326,
9/10/2003,8/1/2004,1,26.5400009155273,26.5400009155273,26.5,479,
9/10/2003,9/1/2004,1,26.3500003814697,26.2999992370605,26.2999992370605,475,
9/10/2003,10/1/2004,1,26.1700000762939,26.1000003814697,26.1000003814697,475,
9/10/2003,11/1/2004,1,25.9899997711182,0,0,0,
9/10/2003,7/1/2004,1,26.7700004577637,26.7800006866455,26.7800006866455,189,
9/10/2003,1/1/2005,1,25.6599998474121,0,0,175,
9/10/2003,10/1/2003,1,29.3500003814697,29.4200000762939,28.6000003814697,86413,
9/10/2003,12/1/2004,1,25.8099994659424,25.7999992370605,25.6599998474121,2072,
9/10/2003,5/1/2004,2,0.850499987602234,0,0,30,
9/10/2003,6/1/2004,2,0.842000007629395,0,0,0,
9/10/2003,4/1/2004,2,0.852500021457672,0,0,200,
9/10/2003,3/1/2004,2,0.792500019073486,0,0,200,
9/10/2003,1/1/2004,2,0.783999979496002,0,0,726,
9/10/2003,12/1/2003,2,0.792500019073486,0.790000021457672,0.780499994754791,2071,
9/10/2003,11/1/2003,2,0.823300004005432,0.828000009059906,0.806999981403351,14326,
9/10/2003,10/1/2003,2,0.879199981689453,0.889999985694885,0.86599999666214,26515,
9/10/2003,2/1/2004,2,0.78549998998642,0.785000026226044,0.779999971389771,19,
9/10/2003,6/1/2004,3,0.716499984264374,0.722000002861023,0.714999973773956,358,
9/10/2003,7/1/2004,3,0.712499976158142,0.72000002861023,0.701499998569489,16,
9/10/2003,2/1/2005,3,0.731000006198883,0,0,0,
9/10/2003,1/1/2005,3,0.736000001430512,0,0,0,
9/10/2003,12/1/2004,3,0.733500003814697,0,0,202,
9/10/2003,11/1/2004,3,0.728999972343445,0,0,0,
9/10/2003,10/1/2004,3,0.723999977111816,0.723999977111816,0.712999999523163,406,
9/10/2003,9/1/2004,3,0.718999981880188,0.727999985218048,0.711000025272369,454,
9/10/2003,3/1/2005,3,0.717999994754791,0,0,0,
9/10/2003,10/1/2003,3,0.771799981594086,0.773500025272369,0.754000008106232,23491,
9/10/2003,5/1/2004,3,0.728999972343445,0.732999980449677,0.717999994754791,28,
9/10/2003,4/1/2004,3,0.751999974250793,0.755999982357025,0.74099999666214,342,
9/10/2003,3/1/2004,3,0.774500012397766,0.778999984264374,0.764999985694885,953,
9/10/2003,2/1/2004,3,0.795000016689301,0.799000024795532,0.782000005245209,1378,
9/10/2003,1/1/2004,3,0.800499975681305,0.804000020027161,0.787500023841858,1779,
9/10/2003,12/1/2003,3,0.794000029563904,0.796000003814697,0.776000022888184,3095,
9/10/2003,11/1/2003,3,0.784500002861023,0.78600001335144,0.765999972820282,9718,
9/10/2003,8/1/2004,3,0.71450001001358,0.723999977111816,0.723999977111816,401,
9/11/2003,10/1/2005,1,24.8700008392334,0,0,0,
9/11/2003,8/1/2005,1,24.8899993896484,0,0,0,
9/11/2003,7/1/2005,1,24.8999996185303,0,0,0,
9/11/2003,6/1/2005,1,24.9500007629395,25.0499992370605,25,500,
9/11/2003,12/1/2005,1,24.8500003814697,0,0,1080,
9/11/2003,4/1/2005,1,25.1299991607666,0,0,0,
9/11/2003,12/1/2007,1,24.7900009155273,0,0,0,
9/11/2003,5/1/2005,1,25.0400009155273,0,0,0,
9/11/2003,1/1/2006,1,24.8400001525879,0,0,0,
9/11/2003,2/1/2006,1,24.8299999237061,0,0,0,
9/11/2003,3/1/2006,1,24.8199996948242,0,0,0,
9/11/2003,12/1/2006,1,24.8199996948242,0,0,400,
9/11/2003,12/1/2008,1,24.7700004577637,24.7999992370605,24.7999992370605,10,
9/11/2003,12/1/2009,1,24.8899993896484,0,0,0,
9/11/2003,3/1/2005,1,25.2199993133545,0,0,0,
9/11/2003,9/1/2005,1,24.8799991607666,0,0,0,
9/11/2003,6/1/2006,1,24.8199996948242,0,0,0,
9/11/2003,12/1/2003,1,28.6900005340576,29.2600002288818,28.5499992370605,18340,
9/11/2003,11/1/2005,1,24.8600006103516,0,0,0,
9/11/2003,2/1/2005,1,25.3400001525879,0,0,0,
9/11/2003,11/1/2003,1,28.9500007629395,29.5900001525879,28.8199996948242,47651,
9/11/2003,1/1/2004,1,28.3400001525879,28.8299999237061,28.2000007629395,3638,
9/11/2003,2/1/2004,1,28.0100002288818,28.1499996185303,27.9500007629395,2368,
9/11/2003,3/1/2004,1,27.6900005340576,27.8500003814697,27.6800003051758,809,
9/11/2003,4/1/2004,1,27.3700008392334,27.6000003814697,27.4500007629395,151,
9/11/2003,5/1/2004,1,27.0799999237061,0,0,161,
9/11/2003,6/1/2004,1,26.8099994659424,27.1499996185303,26.7700004577637,1066,
9/11/2003,8/1/2004,1,26.3199996948242,0,0,50,
9/11/2003,9/1/2004,1,26.1299991607666,0,0,0,
9/11/2003,10/1/2004,1,25.9599990844727,0,0,50,
9/11/2003,11/1/2004,1,25.7900009155273,0,0,7,
9/11/2003,7/1/2004,1,26.5499992370605,26.8500003814697,26.7000007629395,105,
9/11/2003,1/1/2005,1,25.4699993133545,0,0,50,
9/11/2003,10/1/2003,1,28.8199996948242,29.5200004577637,28.7000007629395,66852,
9/11/2003,12/1/2004,1,25.6200008392334,25.8700008392334,25.5,2364,
9/11/2003,5/1/2004,2,0.839999973773956,0,0,101,
9/11/2003,6/1/2004,2,0.832000017166138,0.846000015735626,0.836000025272369,206,
9/11/2003,4/1/2004,2,0.841499984264374,0.852500021457672,0.839999973773956,256,
9/11/2003,3/1/2004,2,0.781499981880188,0,0,1,
9/11/2003,1/1/2004,2,0.772000014781952,0.778500020503998,0.769999980926514,708,
9/11/2003,12/1/2003,2,0.778999984264374,0.792999982833862,0.774999976158142,1906,
9/11/2003,11/1/2003,2,0.804400026798248,0.825800001621246,0.800000011920929,10264,
9/11/2003,10/1/2003,2,0.846400022506714,0.88400000333786,0.842499971389771,25560,
9/11/2003,2/1/2004,2,0.773999989032745,0.783999979496002,0.783999979496002,14,
9/11/2003,6/1/2004,3,0.71069997549057,0.716499984264374,0.708000004291534,513,
9/11/2003,7/1/2004,3,0.706700026988983,0.708500027656555,0.704999983310699,23,
9/11/2003,2/1/2005,3,0.725199997425079,0.73199999332428,0.73199999332428,3,
9/11/2003,1/1/2005,3,0.730199992656708,0,0,34,
9/11/2003,12/1/2004,3,0.727699995040894,0.733500003814697,0.733500003814697,10,
9/11/2003,11/1/2004,3,0.723200023174286,0,0,9,
9/11/2003,10/1/2004,3,0.718200027942658,0.723999977111816,0.72299998998642,61,
9/11/2003,9/1/2004,3,0.713199973106384,0,0,9,
9/11/2003,3/1/2005,3,0.712199985980988,0,0,1,
9/11/2003,10/1/2003,3,0.755500018596649,0.775799989700317,0.751999974250793,20651,
9/11/2003,5/1/2004,3,0.722199976444244,0.728999972343445,0.721000015735626,65,
9/11/2003,4/1/2004,3,0.744199991226196,0.755999982357025,0.736999988555908,837,
9/11/2003,3/1/2004,3,0.765200018882751,0.776000022888184,0.759999990463257,1295,
9/11/2003,2/1/2004,3,0.783699989318848,0.796999990940094,0.779999971389771,2174,
9/11/2003,1/1/2004,3,0.787699997425079,0.803600013256073,0.783999979496002,2354,
9/11/2003,12/1/2003,3,0.780700027942658,0.797100007534027,0.775499999523163,6240,
9/11/2003,11/1/2003,3,0.770699977874756,0.788399994373322,0.765999972820282,8577,
9/11/2003,8/1/2004,3,0.708700001239777,0.712000012397766,0.707000017166138,12,
9/12/2003,10/1/2005,1,24.8600006103516,0,0,0,
9/12/2003,8/1/2005,1,24.8799991607666,0,0,0,
9/12/2003,7/1/2005,1,24.8899993896484,0,0,0,
9/12/2003,6/1/2005,1,24.9400005340576,25,24.8999996185303,150,
9/12/2003,12/1/2005,1,24.8400001525879,0,0,700,
9/12/2003,4/1/2005,1,25.1000003814697,0,0,0,
9/12/2003,12/1/2007,1,24.7800006866455,0,0,0,
9/12/2003,5/1/2005,1,25.0200004577637,0,0,0,
9/12/2003,1/1/2006,1,24.8299999237061,0,0,0,
9/12/2003,2/1/2006,1,24.8199996948242,0,0,0,
9/12/2003,3/1/2006,1,24.8099994659424,0,0,0,
9/12/2003,12/1/2006,1,24.8099994659424,0,0,0,
9/12/2003,12/1/2008,1,24.7600002288818,0,0,0,
9/12/2003,12/1/2009,1,24.8799991607666,0,0,0,
9/12/2003,3/1/2005,1,25.1800003051758,0,0,450,
9/12/2003,9/1/2005,1,24.8700008392334,0,0,0,
9/12/2003,6/1/2006,1,24.8099994659424,0,0,0,
9/12/2003,12/1/2003,1,28.1599998474121,28.9599990844727,27.75,33229,
9/12/2003,11/1/2005,1,24.8500003814697,0,0,0,
9/12/2003,2/1/2005,1,25.2800006866455,0,0,0,
9/12/2003,11/1/2003,1,28.3999996185303,29.25,27.9500007629395,66559,
9/12/2003,1/1/2004,1,27.8600006103516,28.4099998474121,27.6499996185303,6587,
9/12/2003,2/1/2004,1,27.5699996948242,27.75,27.4300003051758,1746,
9/12/2003,3/1/2004,1,27.2999992370605,27.7199993133545,27.1000003814697,2218,
9/12/2003,4/1/2004,1,27.0499992370605,27.4200000762939,26.8999996185303,1406,
9/12/2003,5/1/2004,1,26.8199996948242,26.7800006866455,26.7800006866455,144,
9/12/2003,6/1/2004,1,26.5900001525879,26.8500003814697,26.4500007629395,3515,
9/12/2003,8/1/2004,1,26.1499996185303,0,0,600,
9/12/2003,9/1/2004,1,25.9699993133545,0,0,1775,
9/12/2003,10/1/2004,1,25.8199996948242,0,0,125,
9/12/2003,11/1/2004,1,25.6700000762939,0,0,91,
9/12/2003,7/1/2004,1,26.3600006103516,26.3999996185303,26.3999996185303,369,
9/12/2003,1/1/2005,1,25.3899993896484,0,0,125,
9/12/2003,10/1/2003,1,28.2700004577637,29.1399993896484,27.8500003814697,97626,
9/12/2003,12/1/2004,1,25.5200004577637,25.6000003814697,25.3999996185303,4298,
9/12/2003,5/1/2004,2,0.834299981594086,0,0,0,
9/12/2003,6/1/2004,2,0.826300024986267,0,0,255,
9/12/2003,4/1/2004,2,0.835799992084503,0.83050000667572,0.827000021934509,115,
9/12/2003,3/1/2004,2,0.775799989700317,0.769999980926514,0.769999980926514,82,
9/12/2003,1/1/2004,2,0.766300022602081,0.76800000667572,0.750999987125397,594,
9/12/2003,12/1/2003,2,0.7742999792099,0.782700002193451,0.763000011444092,2251,
9/12/2003,11/1/2003,2,0.801800012588501,0.809499979019165,0.782999992370606,11738,
9/12/2003,10/1/2003,2,0.845200002193451,0.850499987602234,0.822000026702881,26726,
9/12/2003,2/1/2004,2,0.768299996852875,0.764999985694885,0.762000024318695,70,
9/12/2003,6/1/2004,3,0.708199977874756,0.709999978542328,0.703999996185303,752,
9/12/2003,7/1/2004,3,0.704699993133545,0.705999970436096,0.702000021934509,106,
9/12/2003,2/1/2005,3,0.723699986934662,0.72299998998642,0.72299998998642,2,
9/12/2003,1/1/2005,3,0.72869998216629,0.730000019073486,0.725000023841858,10,
9/12/2003,12/1/2004,3,0.726199984550476,0.727500021457672,0.725000023841858,168,
9/12/2003,11/1/2004,3,0.721700012683868,0.722500026226044,0.716000020503998,87,
9/12/2003,10/1/2004,3,0.71670001745224,0.717999994754791,0.714999973773956,85,
9/12/2003,9/1/2004,3,0.711700022220612,0.711000025272369,0.709999978542328,84,
9/12/2003,3/1/2005,3,0.71069997549057,0,0,0,
9/12/2003,10/1/2003,3,0.747699975967407,0.763300001621246,0.737999975681305,25799,
9/12/2003,5/1/2004,3,0.718200027942658,0.72000002861023,0.717499971389771,116,
9/12/2003,4/1/2004,3,0.738699972629547,0.742500007152557,0.736999988555908,509,
9/12/2003,3/1/2004,3,0.758199989795685,0.762499988079071,0.754499971866608,1652,
9/12/2003,2/1/2004,3,0.775699973106384,0.779999971389771,0.769999980926514,4417,
9/12/2003,1/1/2004,3,0.778699994087219,0.788699984550476,0.769999980926514,8011,
9/12/2003,12/1/2003,3,0.771700024604797,0.786400020122528,0.762499988079071,11250,
9/12/2003,11/1/2003,3,0.761699974536896,0.777100026607513,0.751999974250793,13136,
9/12/2003,8/1/2004,3,0.706700026988983,0.708999991416931,0.704999983310699,123,
9/15/2003,10/1/2005,1,25.0100002288818,0,0,0,
9/15/2003,8/1/2005,1,25.0300006866455,0,0,0,
9/15/2003,7/1/2005,1,25.0400009155273,0,0,0,
9/15/2003,6/1/2005,1,25.1000003814697,0,0,0,
9/15/2003,12/1/2005,1,24.9899997711182,0,0,1435,
9/15/2003,4/1/2005,1,25.2600002288818,0,0,0,
9/15/2003,12/1/2007,1,24.9300003051758,0,0,0,
9/15/2003,5/1/2005,1,25.1800003051758,0,0,0,
9/15/2003,1/1/2006,1,24.9799995422363,0,0,0,
9/15/2003,2/1/2006,1,24.9699993133545,0,0,0,
9/15/2003,3/1/2006,1,24.9599990844727,0,0,0,
9/15/2003,12/1/2006,1,24.9599990844727,0,0,0,
9/15/2003,12/1/2008,1,24.9099998474121,0,0,0,
9/15/2003,12/1/2009,1,25.0300006866455,0,0,0,
9/15/2003,3/1/2005,1,25.3400001525879,0,0,0,
9/15/2003,9/1/2005,1,25.0200004577637,0,0,0,
9/15/2003,6/1/2006,1,24.9599990844727,0,0,0,
9/15/2003,12/1/2003,1,28.0200004577637,28.2999992370605,27.75,17537,
9/15/2003,11/1/2005,1,25,0,0,0,
9/15/2003,2/1/2005,1,25.4400005340576,0,0,0,
9/15/2003,11/1/2003,1,28.25,28.5499992370605,28,44466,
9/15/2003,1/1/2004,1,27.75,27.8999996185303,27.4500007629395,4203,
9/15/2003,2/1/2004,1,27.4899997711182,27.6399993896484,27.2999992370605,759,
9/15/2003,3/1/2004,1,27.25,27.3700008392334,27.0499992370605,1022,
9/15/2003,4/1/2004,1,27.0300006866455,27.0499992370605,26.9500007629395,1300,
9/15/2003,5/1/2004,1,26.8299999237061,26.8999996185303,26.8500003814697,458,
9/15/2003,6/1/2004,1,26.6399993896484,26.6200008392334,26.5499992370605,2298,
9/15/2003,8/1/2004,1,26.2600002288818,0,0,900,
9/15/2003,9/1/2004,1,26.1000003814697,0,0,1610,
9/15/2003,10/1/2004,1,25.9599990844727,25.9500007629395,25.9500007629395,184,
9/15/2003,11/1/2004,1,25.8199996948242,0,0,37,
9/15/2003,7/1/2004,1,26.4500007629395,0,0,1050,
9/15/2003,1/1/2005,1,25.5499992370605,0,0,50,
9/15/2003,10/1/2003,1,28.1399993896484,28.4500007629394,27.8500003814697,62902,
9/15/2003,12/1/2004,1,25.6800003051758,25.5100002288818,25.5,4231,
9/15/2003,5/1/2004,2,0.828199982643127,0.829999983310699,0.829999983310699,111,
9/15/2003,6/1/2004,2,0.820200026035309,0,0,0,
9/15/2003,4/1/2004,2,0.829699993133545,0.837000012397766,0.837000012397766,38,
9/15/2003,3/1/2004,2,0.769699990749359,0,0,0,
9/15/2003,1/1/2004,2,0.760699987411499,0.765999972820282,0.759999990463257,1187,
9/15/2003,12/1/2003,2,0.77020001411438,0.774999976158142,0.76800000667572,2968,
9/15/2003,11/1/2003,2,0.802699983119965,0.809000015258789,0.797999978065491,11819,
9/15/2003,10/1/2003,2,0.859300017356873,0.865000009536743,0.844799995422363,23069,
9/15/2003,2/1/2004,2,0.762199997901917,0,0,0,
9/15/2003,6/1/2004,3,0.70440000295639,0.714999973773956,0.705999970436096,594,
9/15/2003,7/1/2004,3,0.700900018215179,0.709999978542328,0.700500011444092,183,
9/15/2003,2/1/2005,3,0.72189998626709,0.725000023841858,0.725000023841858,2,
9/15/2003,1/1/2005,3,0.726899981498718,0.730000019073486,0.730000019073486,2,
9/15/2003,12/1/2004,3,0.724399983882904,0.727999985218048,0.727999985218048,118,
9/15/2003,11/1/2004,3,0.719399988651276,0.72299998998642,0.72299998998642,1,
9/15/2003,10/1/2004,3,0.713900029659271,0.717000007629395,0.717000007629395,8,
9/15/2003,9/1/2004,3,0.708400011062622,0.716000020503998,0.712000012397766,9,
9/15/2003,3/1/2005,3,0.708899974822998,0.712000012397766,0.712000012397766,4,
9/15/2003,10/1/2003,3,0.746999979019165,0.754499971866608,0.737999975681305,20160,
9/15/2003,5/1/2004,3,0.713900029659271,0.723999977111816,0.718500018119812,165,
9/15/2003,4/1/2004,3,0.733900010585785,0.742999970912933,0.736000001430512,892,
9/15/2003,3/1/2004,3,0.753400027751923,0.764999985694885,0.751999974250793,1311,
9/15/2003,2/1/2004,3,0.771399974822998,0.779999971389771,0.767499983310699,1736,
9/15/2003,1/1/2004,3,0.774900019168854,0.782999992370606,0.771000027656555,3188,
9/15/2003,12/1/2003,3,0.768400013446808,0.776000022888184,0.763000011444092,6363,
9/15/2003,11/1/2003,3,0.758899986743927,0.767000019550324,0.751999974250793,8253,
9/15/2003,8/1/2004,3,0.703400015830994,0.711000025272369,0.707499980926514,8,
9/16/2003,10/1/2005,1,24.8500003814697,0,0,0,
9/16/2003,8/1/2005,1,24.8500003814697,0,0,0,
9/16/2003,7/1/2005,1,24.8600006103516,0,0,0,
9/16/2003,6/1/2005,1,24.8999996185303,25,25,50,
9/16/2003,12/1/2005,1,24.8500003814697,24.9500007629395,24.9500007629395,559,
9/16/2003,4/1/2005,1,25.0499992370605,0,0,0,
9/16/2003,12/1/2007,1,24.8199996948242,0,0,0,
9/16/2003,5/1/2005,1,24.9699993133545,0,0,0,
9/16/2003,1/1/2006,1,24.8500003814697,0,0,0,
9/16/2003,2/1/2006,1,24.8500003814697,0,0,0,
9/16/2003,3/1/2006,1,24.8500003814697,0,0,0,
9/16/2003,12/1/2006,1,24.8500003814697,0,0,50,
9/16/2003,12/1/2008,1,24.7999992370605,0,0,0,
9/16/2003,12/1/2009,1,24.9200000762939,0,0,0,
9/16/2003,3/1/2005,1,25.1299991607666,0,0,0,
9/16/2003,9/1/2005,1,24.8500003814697,0,0,0,
9/16/2003,6/1/2006,1,24.8500003814697,0,0,0,
9/16/2003,12/1/2003,1,27.4699993133545,28.1200008392334,27.3700008392334,44306,
9/16/2003,11/1/2005,1,24.8500003814697,0,0,0,
9/16/2003,2/1/2005,1,25.2199993133545,0,0,0,
9/16/2003,11/1/2003,1,27.6800003051758,28.3600006103516,27.4500007629395,78176,
9/16/2003,1/1/2004,1,27.2600002288818,27.7700004577637,27.1499996185303,11767,
9/16/2003,2/1/2004,1,27.0599994659424,27.4899997711182,27.0799999237061,1717,
9/16/2003,3/1/2004,1,26.8700008392334,27.2000007629395,26.8299999237061,1773,
9/16/2003,4/1/2004,1,26.6900005340576,26.7999992370605,26.7000007629395,1728,
9/16/2003,5/1/2004,1,26.5100002288818,26.7000007629395,26.7000007629395,552,
9/16/2003,6/1/2004,1,26.3299999237061,26.6399993896484,26.4200000762939,1836,
9/16/2003,8/1/2004,1,25.9799995422363,0,0,1310,
9/16/2003,9/1/2004,1,25.8299999237061,25.9500007629395,25.9500007629395,1342,
9/16/2003,10/1/2004,1,25.7000007629395,25.8999996185303,25.7999992370605,36,
9/16/2003,11/1/2004,1,25.5699996948242,25.8500003814697,25.8500003814697,182,
9/16/2003,7/1/2004,1,26.1499996185303,26.3500003814697,26.3500003814697,1231,
9/16/2003,1/1/2005,1,25.3199996948242,25.5100002288818,25.5,35,
9/16/2003,10/1/2003,1,27.5599994659424,28.25,27.3600006103516,67041,
9/16/2003,12/1/2004,1,25.4400005340576,25.7000007629395,25.5,2816,
9/16/2003,5/1/2004,2,0.824999988079071,0.823000013828278,0.823000013828278,436,
9/16/2003,6/1/2004,2,0.818499982357025,0.819999992847443,0.814999997615814,13,
9/16/2003,4/1/2004,2,0.824999988079071,0.827000021934509,0.822499990463257,818,
9/16/2003,3/1/2004,2,0.763000011444092,0.759999990463257,0.759999990463257,767,
9/16/2003,1/1/2004,2,0.753000020980835,0.761099994182587,0.746999979019165,1112,
9/16/2003,12/1/2003,2,0.759999990463257,0.773000001907349,0.747500002384186,2184,
9/16/2003,11/1/2003,2,0.78600001335144,0.805000007152557,0.769999980926514,13070,
9/16/2003,10/1/2003,2,0.83459997177124,0.863499999046326,0.814999997615814,26619,
9/16/2003,2/1/2004,2,0.754999995231628,0.759999990463257,0.751999974250793,615,
9/16/2003,6/1/2004,3,0.698899984359741,0.703999996185303,0.702000021934509,1152,
9/16/2003,7/1/2004,3,0.695900022983551,0.699999988079071,0.699500024318695,90,
9/16/2003,2/1/2005,3,0.716899991035461,0,0,0,
9/16/2003,1/1/2005,3,0.72189998626709,0.726000010967255,0.726000010967255,52,
9/16/2003,12/1/2004,3,0.719399988651276,0,0,1,
9/16/2003,11/1/2004,3,0.714399993419647,0,0,1,
9/16/2003,10/1/2004,3,0.708899974822998,0,0,1,
9/16/2003,9/1/2004,3,0.703400015830994,0.708500027656555,0.705999970436096,3,
9/16/2003,3/1/2005,3,0.70389997959137,0.705999970436096,0.705999970436096,2,
9/16/2003,10/1/2003,3,0.734799981117249,0.749899983406067,0.729499995708466,19725,
9/16/2003,5/1/2004,3,0.707400023937225,0.71399998664856,0.709999978542328,49,
9/16/2003,4/1/2004,3,0.725899994373322,0.734000027179718,0.725000023841858,383,
9/16/2003,3/1/2004,3,0.743900001049042,0.753400027751923,0.742500007152557,1717,
9/16/2003,2/1/2004,3,0.760900020599365,0.773800015449524,0.759999990463257,1703,
9/16/2003,1/1/2004,3,0.763899981975555,0.77649998664856,0.759999990463257,2510,
9/16/2003,12/1/2003,3,0.756900012493134,0.769999980926514,0.752499997615814,5756,
9/16/2003,11/1/2003,3,0.747399985790253,0.761500000953674,0.742500007152557,6564,
9/16/2003,8/1/2004,3,0.698400020599365,0.703000009059906,0.703000009059906,2,
9/17/2003,10/1/2005,1,24.6800003051758,0,0,0,
9/17/2003,8/1/2005,1,24.6800003051758,0,0,0,
9/17/2003,7/1/2005,1,24.6900005340576,0,0,0,
9/17/2003,6/1/2005,1,24.7299995422363,25.0499992370605,25,1455,
9/17/2003,12/1/2005,1,24.6800003051758,24.9500007629395,24.8999996185303,745,
9/17/2003,4/1/2005,1,24.8799991607666,0,0,0,
9/17/2003,12/1/2007,1,24.6499996185303,25,25,200,
9/17/2003,5/1/2005,1,24.7999992370605,0,0,0,
9/17/2003,1/1/2006,1,24.6800003051758,0,0,0,
9/17/2003,2/1/2006,1,24.6800003051758,0,0,0,
9/17/2003,3/1/2006,1,24.6800003051758,0,0,0,
9/17/2003,12/1/2006,1,24.6800003051758,25,25,1250,
9/17/2003,12/1/2008,1,24.6299991607666,0,0,0,
9/17/2003,12/1/2009,1,24.75,0,0,0,
9/17/2003,3/1/2005,1,24.9599990844727,0,0,5,
9/17/2003,9/1/2005,1,24.6800003051758,0,0,0,
9/17/2003,6/1/2006,1,24.6800003051758,0,0,50,
9/17/2003,12/1/2003,1,26.9699993133545,27.6499996185303,26.7999992370605,40787,
9/17/2003,11/1/2005,1,24.6800003051758,0,0,0,
9/17/2003,2/1/2005,1,25.0499992370605,0,0,16,
9/17/2003,11/1/2003,1,27.1599998474121,27.8799991607666,26.9500007629395,88313,
9/17/2003,1/1/2004,1,26.7900009155273,27.3999996185303,26.7000007629395,9069,
9/17/2003,2/1/2004,1,26.6299991607666,27.2299995422363,26.6499996185303,3502,
9/17/2003,3/1/2004,1,26.4699993133545,26.9300003051758,26.4500007629395,2282,
9/17/2003,4/1/2004,1,26.3199996948242,26.6000003814697,26.3999996185303,1997,
9/17/2003,5/1/2004,1,26.1700000762939,26.3999996185303,26.3999996185303,1299,
9/17/2003,6/1/2004,1,26.0200004577637,26.5,26.0499992370605,3183,
9/17/2003,8/1/2004,1,25.7399997711182,0,0,320,
9/17/2003,9/1/2004,1,25.6100006103516,25.8799991607666,25.8799991607666,102,
9/17/2003,10/1/2004,1,25.4899997711182,25.5499992370605,25.5499992370605,61,
9/17/2003,11/1/2004,1,25.3700008392334,0,0,190,
9/17/2003,7/1/2004,1,25.8799991607666,0,0,335,
9/17/2003,1/1/2005,1,25.1499996185303,0,0,243,
9/17/2003,10/1/2003,1,27.0300006866455,27.7299995422363,26.7999992370605,74604,
9/17/2003,12/1/2004,1,25.25,25.6499996185303,25.3999996185303,3260,
9/17/2003,5/1/2004,2,0.808000028133392,0.819999992847443,0.819999992847443,211,
9/17/2003,6/1/2004,2,0.801999986171722,0,0,1,
9/17/2003,4/1/2004,2,0.807500004768372,0.824000000953674,0.819999992847443,213,
9/17/2003,3/1/2004,2,0.742500007152557,0.754000008106232,0.749000012874603,242,
9/17/2003,1/1/2004,2,0.730000019073486,0.75,0.735000014305115,1095,
9/17/2003,12/1/2003,2,0.734200000762939,0.762899994850159,0.732999980449677,3390,
9/17/2003,11/1/2003,2,0.754199981689453,0.788500010967255,0.75,15594,
9/17/2003,10/1/2003,2,0.794799983501434,0.835500001907349,0.791999995708466,25360,
9/17/2003,2/1/2004,2,0.734000027179718,0.75,0.737500011920929,396,
9/17/2003,6/1/2004,3,0.68970000743866,0.700500011444092,0.692499995231628,318,
9/17/2003,7/1/2004,3,0.687200009822845,0.699999988079071,0.692499995231628,104,
9/17/2003,2/1/2005,3,0.711700022220612,0,0,0,
9/17/2003,1/1/2005,3,0.716199994087219,0,0,2,
9/17/2003,12/1/2004,3,0.713199973106384,0,0,5,
9/17/2003,11/1/2004,3,0.70770001411438,0,0,5,
9/17/2003,10/1/2004,3,0.70169997215271,0.705999970436096,0.704999983310699,8,
9/17/2003,9/1/2004,3,0.695699989795685,0.709999978542328,0.699500024318695,15,
9/17/2003,3/1/2005,3,0.699199974536896,0,0,0,
9/17/2003,10/1/2003,3,0.711499989032745,0.739099979400635,0.708999991416931,25029,
9/17/2003,5/1/2004,3,0.696699976921082,0.708999991416931,0.698000013828278,310,
9/17/2003,4/1/2004,3,0.713199973106384,0.729499995708466,0.714999973773956,569,
9/17/2003,3/1/2004,3,0.729200005531311,0.747500002384186,0.730000019073486,2787,
9/17/2003,2/1/2004,3,0.74370002746582,0.765999972820282,0.744000017642975,2650,
9/17/2003,1/1/2004,3,0.745199978351593,0.768400013446808,0.745000004768372,5616,
9/17/2003,12/1/2003,3,0.737200021743774,0.759999990463257,0.734000027179718,10056,
9/17/2003,11/1/2003,3,0.726700007915497,0.751500010490418,0.725000023841858,8766,
9/17/2003,8/1/2004,3,0.690199971199036,0.697000026702881,0.692499995231628,17,
9/18/2003,10/1/2005,1,24.9200000762939,0,0,0,
9/18/2003,8/1/2005,1,24.9200000762939,0,0,0,
9/18/2003,7/1/2005,1,24.9200000762939,0,0,0,
9/18/2003,6/1/2005,1,24.9500007629395,0,0,400,
9/18/2003,12/1/2005,1,24.9400005340576,0,0,1775,
9/18/2003,4/1/2005,1,25.0799999237061,0,0,0,
9/18/2003,12/1/2007,1,24.9899997711182,0,0,200,
9/18/2003,5/1/2005,1,25.0100002288818,0,0,0,
9/18/2003,1/1/2006,1,24.9500007629395,0,0,0,
9/18/2003,2/1/2006,1,24.9599990844727,0,0,0,
9/18/2003,3/1/2006,1,24.9699993133545,0,0,0,
9/18/2003,12/1/2006,1,24.9899997711182,0,0,200,
9/18/2003,12/1/2008,1,25.0100002288818,25,25,50,
9/18/2003,12/1/2009,1,25.1599998474121,0,0,550,
9/18/2003,3/1/2005,1,25.1499996185303,0,0,0,
9/18/2003,9/1/2005,1,24.9200000762939,0,0,0,
9/18/2003,6/1/2006,1,24.9799995422363,0,0,0,
9/18/2003,12/1/2003,1,26.9799995422363,27.0799999237061,26.5499992370605,46284,
9/18/2003,11/1/2005,1,24.9300003051758,0,0,0,
9/18/2003,2/1/2005,1,25.2299995422363,0,0,0,
9/18/2003,11/1/2003,1,27.2399997711182,27.3500003814697,26.75,95174,
9/18/2003,1/1/2004,1,26.8099994659424,26.8500003814697,26.5,13227,
9/18/2003,2/1/2004,1,26.6599998474121,26.6800003051758,26.2999992370605,2988,
9/18/2003,3/1/2004,1,26.5100002288818,26.4699993133545,26.2000007629395,1447,
9/18/2003,4/1/2004,1,26.3700008392334,26.4200000762939,26.25,1158,
9/18/2003,5/1/2004,1,26.2299995422363,26.2000007629395,26.1200008392334,2273,
9/18/2003,6/1/2004,1,26.0900001525879,26.0699996948242,25.9500007629395,4925,
9/18/2003,8/1/2004,1,25.8500003814697,0,0,21,
9/18/2003,9/1/2004,1,25.7299995422363,25.7299995422363,25.7000007629395,1356,
9/18/2003,10/1/2004,1,25.6200008392334,0,0,28,
9/18/2003,11/1/2004,1,25.5100002288818,25.25,25.25,24,
9/18/2003,7/1/2004,1,25.9699993133545,0,0,321,
9/18/2003,1/1/2005,1,25.3199996948242,0,0,375,
9/18/2003,10/1/2003,1,27.1700000762939,27.2999992370605,26.6599998474121,59316,
9/18/2003,12/1/2004,1,25.4099998474121,25.3500003814697,25.2000007629395,3917,
9/18/2003,5/1/2004,2,0.811299979686737,0.814000010490418,0.808000028133392,333,
9/18/2003,6/1/2004,2,0.805800020694733,0.806999981403351,0.806999981403351,61,
9/18/2003,4/1/2004,2,0.81029999256134,0,0,614,
9/18/2003,3/1/2004,2,0.743300020694733,0.75,0.745000004768372,318,
9/18/2003,1/1/2004,2,0.72979998588562,0.734000027179718,0.728999972343445,1489,
9/18/2003,12/1/2003,2,0.732299983501434,0.740000009536743,0.730000019073486,5836,
9/18/2003,11/1/2003,2,0.751299977302551,0.763000011444092,0.746999979019165,15259,
9/18/2003,10/1/2003,2,0.801699995994568,0.810999989509583,0.786899983882904,22718,
9/18/2003,2/1/2004,2,0.734300017356873,0.740000009536743,0.736999988555908,357,
9/18/2003,6/1/2004,3,0.692399978637695,0.691999971866608,0.689000010490418,739,
9/18/2003,7/1/2004,3,0.690400004386902,0.693000018596649,0.685000002384186,197,
9/18/2003,2/1/2005,3,0.715900003910065,0.718999981880188,0.71399998664856,54,
9/18/2003,1/1/2005,3,0.720399975776672,0.72299998998642,0.72299998998642,47,
9/18/2003,12/1/2004,3,0.717400014400482,0.72000002861023,0.715499997138977,53,
9/18/2003,11/1/2004,3,0.711899995803833,0.712499976158142,0.711499989032745,102,
9/18/2003,10/1/2004,3,0.705900013446808,0.707000017166138,0.702000021934509,67,
9/18/2003,9/1/2004,3,0.699899971485138,0.703000009059906,0.694999992847443,32,
9/18/2003,3/1/2005,3,0.703400015830994,0.708000004291534,0.708000004291534,1,
9/18/2003,10/1/2003,3,0.707400023937225,0.714999973773956,0.702000021934509,20054,
9/18/2003,5/1/2004,3,0.698899984359741,0.700999975204468,0.694999992847443,236,
9/18/2003,4/1/2004,3,0.714399993419647,0.717999994754791,0.709999978542328,628,
9/18/2003,3/1/2004,3,0.729399979114533,0.734000027179718,0.727999985218048,1148,
9/18/2003,2/1/2004,3,0.742399990558624,0.745999991893768,0.739000022411346,2791,
9/18/2003,1/1/2004,3,0.742399990558624,0.746999979019165,0.737999975681305,2760,
9/18/2003,12/1/2003,3,0.733900010585785,0.739799976348877,0.728500008583069,6968,
9/18/2003,11/1/2003,3,0.722400009632111,0.729300022125244,0.717000007629395,11096,
9/18/2003,8/1/2004,3,0.693899989128113,0.694000005722046,0.689999997615814,33,
9/19/2003,10/1/2005,1,24.9300003051758,0,0,0,
9/19/2003,8/1/2005,1,24.9300003051758,0,0,0,
9/19/2003,7/1/2005,1,24.9300003051758,0,0,0,
9/19/2003,6/1/2005,1,24.9599990844727,25,24.8999996185303,400,
9/19/2003,12/1/2005,1,24.9500007629395,24.9099998474121,24.8500003814697,1525,
9/19/2003,4/1/2005,1,25.0599994659424,0,0,0,
9/19/2003,12/1/2007,1,25,25,25,270,
9/19/2003,5/1/2005,1,25.0100002288818,0,0,0,
9/19/2003,1/1/2006,1,24.9599990844727,0,0,0,
9/19/2003,2/1/2006,1,24.9699993133545,0,0,0,
9/19/2003,3/1/2006,1,24.9799995422363,0,0,0,
9/19/2003,12/1/2006,1,25,24.9500007629395,24.9500007629395,250,
9/19/2003,12/1/2008,1,25.0200004577637,0,0,0,
9/19/2003,12/1/2009,1,25.1700000762939,0,0,0,
9/19/2003,3/1/2005,1,25.1200008392334,0,0,0,
9/19/2003,9/1/2005,1,24.9300003051758,0,0,0,
9/19/2003,6/1/2006,1,24.9899997711182,0,0,0,
9/19/2003,12/1/2003,1,26.8199996948242,27.0499992370605,26.5,39607,
9/19/2003,11/1/2005,1,24.9400005340576,0,0,0,
9/19/2003,2/1/2005,1,25.1900005340576,0,0,0,
9/19/2003,11/1/2003,1,27.0699996948242,27.3799991607666,26.7199993133545,93095,
9/19/2003,1/1/2004,1,26.6700000762939,26.8400001525879,26.2999992370605,7214,
9/19/2003,2/1/2004,1,26.5300006866455,26.6800003051758,26.2800006866455,3156,
9/19/2003,3/1/2004,1,26.3899993896484,26.5300006866455,26.2999992370605,2012,
9/19/2003,4/1/2004,1,26.25,26.3999996185303,26.3600006103516,2202,
9/19/2003,5/1/2004,1,26.1200008392334,0,0,2522,
9/19/2003,6/1/2004,1,25.9899997711182,26.1000003814697,25.7999992370605,3476,
9/19/2003,8/1/2004,1,25.7700004577637,0,0,65,
9/19/2003,9/1/2004,1,25.6599998474121,0,0,67,
9/19/2003,10/1/2004,1,25.5499992370605,25.5499992370605,25.5,295,
9/19/2003,11/1/2004,1,25.4400005340576,0,0,67,
9/19/2003,7/1/2004,1,25.8799991607666,0,0,915,
9/19/2003,1/1/2005,1,25.2600002288818,0,0,315,
9/19/2003,10/1/2003,1,27.0300006866455,27.2800006866455,26.6499996185303,58548,
9/19/2003,12/1/2004,1,25.3400001525879,25.4099998474121,25.1000003814697,3755,
9/19/2003,5/1/2004,2,0.813099980354309,0.816200017929077,0.816200017929077,155,
9/19/2003,6/1/2004,2,0.808099985122681,0,0,0,
9/19/2003,4/1/2004,2,0.811600029468536,0.815999984741211,0.815699994564056,280,
9/19/2003,3/1/2004,2,0.743600010871887,0.746500015258789,0.740000009536743,164,
9/19/2003,1/1/2004,2,0.728100001811981,0.73470002412796,0.72299998998642,742,
9/19/2003,12/1/2003,2,0.728100001811981,0.738499999046326,0.722000002861023,3457,
9/19/2003,11/1/2003,2,0.743099987506866,0.754999995231628,0.735499978065491,11694,
9/19/2003,10/1/2003,2,0.787000000476837,0.804000020027161,0.778999984264374,21737,
9/19/2003,2/1/2004,2,0.734099984169006,0.736999988555908,0.736999988555908,219,
9/19/2003,6/1/2004,3,0.68529999256134,0.691999971866608,0.689999997615814,630,
9/19/2003,7/1/2004,3,0.683300018310547,0.690999984741211,0.688000023365021,94,
9/19/2003,2/1/2005,3,0.710799992084503,0.717999994754791,0.71399998664856,5,
9/19/2003,1/1/2005,3,0.715300023555756,0.722500026226044,0.720499992370606,70,
9/19/2003,12/1/2004,3,0.712300002574921,0.72000002861023,0.717000007629395,71,
9/19/2003,11/1/2004,3,0.706300020217896,0.713500022888184,0.711000025272369,71,
9/19/2003,10/1/2004,3,0.69980001449585,0.708500027656555,0.704999983310699,71,
9/19/2003,9/1/2004,3,0.693300008773804,0.702499985694885,0.699999988079071,69,
9/19/2003,3/1/2005,3,0.698300004005432,0.705999970436096,0.705399990081787,55,
9/19/2003,10/1/2003,3,0.698899984359741,0.714999973773956,0.694999992847443,22097,
9/19/2003,5/1/2004,3,0.691799998283386,0.703999996185303,0.695500016212463,97,
9/19/2003,4/1/2004,3,0.707300007343292,0.719399988651276,0.709999978542328,526,
9/19/2003,3/1/2004,3,0.721800029277802,0.735000014305115,0.721000015735626,817,
9/19/2003,2/1/2004,3,0.734300017356873,0.745999991893768,0.73199999332428,1668,
9/19/2003,1/1/2004,3,0.733799993991852,0.747500002384186,0.73199999332428,3429,
9/19/2003,12/1/2003,3,0.725300014019012,0.73879998922348,0.721000015735626,10771,
9/19/2003,11/1/2003,3,0.713800013065338,0.728500008583069,0.711000025272369,15128,
9/19/2003,8/1/2004,3,0.686800003051758,0.697499990463257,0.693000018596649,71,
9/22/2003,10/1/2005,1,25.0300006866455,0,0,0,
9/22/2003,8/1/2005,1,25.0300006866455,0,0,0,
9/22/2003,7/1/2005,1,25.0300006866455,0,0,0,
9/22/2003,6/1/2005,1,25.0599994659424,0,0,500,
9/22/2003,12/1/2005,1,25.0499992370605,25.2000007629395,25.0499992370605,2856,
9/22/2003,4/1/2005,1,25.1599998474121,0,0,0,
9/22/2003,12/1/2007,1,25.1000003814697,25.2199993133545,25.2199993133545,300,
9/22/2003,5/1/2005,1,25.1100006103516,0,0,0,
9/22/2003,1/1/2006,1,25.0599994659424,0,0,0,
9/22/2003,2/1/2006,1,25.0699996948242,0,0,0,
9/22/2003,3/1/2006,1,25.0799999237061,0,0,0,
9/22/2003,12/1/2006,1,25.1000003814697,25.1900005340576,25.1000003814697,550,
9/22/2003,12/1/2008,1,25.1200008392334,25.3199996948242,24.9300003051758,105,
9/22/2003,12/1/2009,1,25.2700004577637,0,0,200,
9/22/2003,3/1/2005,1,25.2199993133545,25.2999992370605,25.2999992370605,25,
9/22/2003,9/1/2005,1,25.0300006866455,0,0,0,
9/22/2003,6/1/2006,1,25.0900001525879,0,0,0,
9/22/2003,12/1/2003,1,27,27.1599998474121,26.6000003814697,29567,
9/22/2003,11/1/2005,1,25.0400009155273,0,0,0,
9/22/2003,2/1/2005,1,25.2900009155273,25.3199996948242,25.3199996948242,54,
9/22/2003,11/1/2003,1,27.1900005340576,27.3799991607666,26.7800006866455,75060,
9/22/2003,1/1/2004,1,26.8199996948242,26.9200000762939,26.4799995422363,11059,
9/22/2003,2/1/2004,1,26.6700000762939,26.7199993133545,26.4500007629395,1405,
9/22/2003,3/1/2004,1,26.5200004577637,26.6599998474121,26.5,2374,
9/22/2003,4/1/2004,1,26.3700008392334,26.5,26.2000007629395,479,
9/22/2003,5/1/2004,1,26.2299995422363,0,0,233,
9/22/2003,6/1/2004,1,26.1000003814697,26.2000007629395,26,2557,
9/22/2003,8/1/2004,1,25.8799991607666,0,0,330,
9/22/2003,9/1/2004,1,25.7700004577637,25.6000003814697,25.6000003814697,627,
9/22/2003,10/1/2004,1,25.6599998474121,0,0,217,
9/22/2003,11/1/2004,1,25.5499992370605,25.5499992370605,25.5499992370605,252,
9/22/2003,7/1/2004,1,25.9899997711182,0,0,225,
9/22/2003,1/1/2005,1,25.3700008392334,25.3799991607666,25.3799991607666,260,
9/22/2003,10/1/2003,1,26.9599990844727,27.2800006866455,26.7199993133545,39451,
9/22/2003,12/1/2004,1,25.4500007629395,25.4500007629395,25.3299999237061,2724,
9/22/2003,5/1/2004,2,0.815599977970123,0,0,75,
9/22/2003,6/1/2004,2,0.810599982738495,0.818000018596649,0.818000018596649,1,
9/22/2003,4/1/2004,2,0.814100027084351,0.815999984741211,0.815999984741211,182,
9/22/2003,3/1/2004,2,0.746100008487701,0.753000020980835,0.753000020980835,102,
9/22/2003,1/1/2004,2,0.730599999427795,0.731000006198883,0.731000006198883,763,
9/22/2003,12/1/2003,2,0.730099976062775,0.736500024795532,0.72680002450943,3236,
9/22/2003,11/1/2003,2,0.746100008487701,0.752499997615814,0.739000022411346,14116,
9/22/2003,10/1/2003,2,0.800000011920929,0.801999986171722,0.78250002861023,22675,
9/22/2003,2/1/2004,2,0.736599981784821,0.740000009536743,0.740000009536743,67,
9/22/2003,6/1/2004,3,0.688000023365021,0.697000026702881,0.694000005722046,663,
9/22/2003,7/1/2004,3,0.686500012874603,0.694999992847443,0.694999992847443,22,
9/22/2003,2/1/2005,3,0.71450001001358,0.722500026226044,0.722500026226044,2,
9/22/2003,1/1/2005,3,0.718999981880188,0.726999998092651,0.726999998092651,2,
9/22/2003,12/1/2004,3,0.716000020503998,0.723999977111816,0.723999977111816,20,
9/22/2003,11/1/2004,3,0.709999978542328,0.717999994754791,0.717999994754791,29,
9/22/2003,10/1/2004,3,0.703499972820282,0.711499989032745,0.711499989032745,32,
9/22/2003,9/1/2004,3,0.697000026702881,0.699999988079071,0.699999988079071,54,
9/22/2003,3/1/2005,3,0.702000021934509,0.709999978542328,0.709999978542328,2,
9/22/2003,10/1/2003,3,0.701900005340576,0.712499976158142,0.69379997253418,18396,
9/22/2003,5/1/2004,3,0.694500029087067,0.704999983310699,0.694999992847443,300,
9/22/2003,4/1/2004,3,0.709999978542328,0.717999994754791,0.709999978542328,1425,
9/22/2003,3/1/2004,3,0.725000023841858,0.732999980449677,0.721000015735626,1684,
9/22/2003,2/1/2004,3,0.736999988555908,0.745999991893768,0.735000014305115,1829,
9/22/2003,1/1/2004,3,0.736500024795532,0.745999991893768,0.734499990940094,4658,
9/22/2003,12/1/2003,3,0.727999985218048,0.737999975681305,0.722000002861023,7929,
9/22/2003,11/1/2003,3,0.716499984264374,0.725499987602234,0.708999991416931,11059,
9/22/2003,8/1/2004,3,0.690500020980835,0.699999988079071,0.697000026702881,74,
9/23/2003,11/1/2005,1,24.9200000762939,0,0,0,
9/23/2003,9/1/2005,1,24.9099998474121,0,0,60,
9/23/2003,8/1/2005,1,24.9099998474121,0,0,0,
9/23/2003,7/1/2005,1,24.9099998474121,0,0,50,
9/23/2003,1/1/2006,1,24.9400005340576,0,0,0,
9/23/2003,5/1/2005,1,24.9899997711182,0,0,50,
9/23/2003,12/1/2008,1,25.2000007629395,25.2999992370605,25.1499996185303,215,
9/23/2003,6/1/2005,1,24.9400005340576,0,0,750,
9/23/2003,2/1/2006,1,24.9500007629395,0,0,0,
9/23/2003,3/1/2006,1,24.9599990844727,0,0,0,
9/23/2003,6/1/2006,1,24.9899997711182,0,0,0,
9/23/2003,12/1/2007,1,25.1100006103516,25.2000007629395,25.2000007629395,150,
9/23/2003,12/1/2009,1,25.3799991607666,0,0,0,
9/23/2003,4/1/2005,1,25.0400009155273,25.1000003814697,25.1000003814697,25,
9/23/2003,10/1/2005,1,24.9099998474121,0,0,0,
9/23/2003,12/1/2006,1,25.0499992370605,25.1000003814697,25.0400009155273,600,
9/23/2003,1/1/2004,1,26.6499996185303,27.1000003814697,26.6499996185303,8458,
9/23/2003,12/1/2005,1,24.9300003051758,25,24.9799995422363,1911,
9/23/2003,3/1/2005,1,25.0900001525879,0,0,0,
9/23/2003,12/1/2003,1,26.8899993896484,27.3500003814697,26.8500003814697,37979,
9/23/2003,2/1/2004,1,26.4799995422363,26.8500003814697,26.4699993133545,2609,
9/23/2003,3/1/2004,1,26.3299999237061,26.6499996185303,26.3199996948242,1734,
9/23/2003,4/1/2004,1,26.1800003051758,26.5,26.2700004577637,854,
9/23/2003,5/1/2004,1,26.0499992370605,26.2299995422363,26.2000007629395,174,
9/23/2003,6/1/2004,1,25.9200000762939,26.25,26,4907,
9/23/2003,7/1/2004,1,25.7999992370605,0,0,600,
9/23/2003,8/1/2004,1,25.6900005340576,25.8299999237061,25.8299999237061,205,
9/23/2003,9/1/2004,1,25.5799999237061,25.8999996185303,25.7700004577637,558,
9/23/2003,10/1/2004,1,25.4699993133545,0,0,30,
9/23/2003,11/1/2004,1,25.3700008392334,0,0,30,
9/23/2003,12/1/2004,1,25.2700004577637,25.5799999237061,25.3500003814697,3510,
9/23/2003,2/1/2005,1,25.1399993896484,0,0,100,
9/23/2003,11/1/2003,1,27.1299991607666,27.6900005340576,27.1000003814697,72918,
9/23/2003,1/1/2005,1,25.1900005340576,25.3799991607666,25.3799991607666,252,
9/23/2003,5/1/2004,2,0.814000010490418,0,0,73,
9/23/2003,6/1/2004,2,0.808499991893768,0,0,0,
9/23/2003,4/1/2004,2,0.813000023365021,0,0,295,
9/23/2003,3/1/2004,2,0.745000004768372,0,0,10,
9/23/2003,1/1/2004,2,0.731000006198883,0.739000022411346,0.732999980449677,462,
9/23/2003,12/1/2003,2,0.730499982833862,0.741999983787537,0.727999985218048,3507,
9/23/2003,11/1/2003,2,0.749499976634979,0.755999982357025,0.745000004768372,15286,
9/23/2003,10/1/2003,2,0.809499979019165,0.810999989509583,0.797999978065491,19982,
9/23/2003,2/1/2004,2,0.736000001430512,0.741999983787537,0.737999975681305,251,
9/23/2003,6/1/2004,3,0.685400009155273,0.700999975204468,0.690999984741211,169,
9/23/2003,7/1/2004,3,0.683399975299835,0.698499977588654,0.694999992847443,7,
9/23/2003,2/1/2005,3,0.711399972438812,0,0,1,
9/23/2003,1/1/2005,3,0.715900003910065,0,0,1,
9/23/2003,12/1/2004,3,0.71289998292923,0,0,3,
9/23/2003,11/1/2004,3,0.706900000572205,0,0,3,
9/23/2003,10/1/2004,3,0.700399994850159,0,0,6,
9/23/2003,9/1/2004,3,0.693899989128113,0,0,6,
9/23/2003,3/1/2005,3,0.698899984359741,0,0,1,
9/23/2003,10/1/2003,3,0.708299994468689,0.718999981880188,0.702600002288818,18468,
9/23/2003,5/1/2004,3,0.692399978637695,0.707000017166138,0.699999988079071,149,
9/23/2003,4/1/2004,3,0.708899974822998,0.723999977111816,0.71399998664856,465,
9/23/2003,3/1/2004,3,0.725399971008301,0.739000022411346,0.727500021457672,1187,
9/23/2003,2/1/2004,3,0.738900005817413,0.750500023365021,0.739499986171722,2268,
9/23/2003,1/1/2004,3,0.739400029182434,0.750500023365021,0.737999975681305,3120,
9/23/2003,12/1/2003,3,0.731400012969971,0.741999983787537,0.728600025177002,6234,
9/23/2003,11/1/2003,3,0.720399975776672,0.73199999332428,0.716600000858307,14336,
9/23/2003,8/1/2004,3,0.687399983406067,0.704999983310699,0.702499985694885,7,
9/24/2003,11/1/2005,1,24.9500007629395,0,0,0,
9/24/2003,9/1/2005,1,24.9599990844727,0,0,0,
9/24/2003,8/1/2005,1,24.9699993133545,0,0,0,
9/24/2003,7/1/2005,1,24.9799995422363,0,0,0,
9/24/2003,1/1/2006,1,24.9500007629395,0,0,1,
9/24/2003,5/1/2005,1,25.1100006103516,0,0,0,
9/24/2003,12/1/2008,1,25.2199993133545,25.5,25.2999992370605,401,
9/24/2003,6/1/2005,1,25.0300006866455,0,0,290,
9/24/2003,2/1/2006,1,24.9500007629395,0,0,0,
9/24/2003,3/1/2006,1,24.9500007629395,0,0,0,
9/24/2003,6/1/2006,1,24.9500007629395,0,0,1,
9/24/2003,12/1/2007,1,25.1000003814697,25.3999996185303,25.3999996185303,300,
9/24/2003,12/1/2009,1,25.3999996185303,0,0,250,
9/24/2003,4/1/2005,1,25.1900005340576,0,0,0,
9/24/2003,10/1/2005,1,24.9500007629395,0,0,0,
9/24/2003,12/1/2006,1,25.0100002288818,25.3199996948242,25.1000003814697,2550,
9/24/2003,1/1/2004,1,27.6000003814697,27.8799991607666,26.4400005340576,16647,
9/24/2003,12/1/2005,1,24.9500007629395,25.2999992370605,25.0499992370605,3003,
9/24/2003,3/1/2005,1,25.2800006866455,0,0,0,
9/24/2003,12/1/2003,1,27.9599990844727,28.2800006866455,26.6800003051758,64808,
9/24/2003,2/1/2004,1,27.3199996948242,27.5,26.2700004577637,6896,
9/24/2003,3/1/2004,1,27.0699996948242,27.2000007629395,26.3400001525879,6296,
9/24/2003,4/1/2004,1,26.8600006103516,27.0499992370605,26.2000007629395,2715,
9/24/2003,5/1/2004,1,26.6599998474121,26.8500003814697,26.0499992370605,843,
9/24/2003,6/1/2004,1,26.4599990844727,26.6000003814697,25.9500007629395,3639,
9/24/2003,7/1/2004,1,26.2900009155273,0,0,1010,
9/24/2003,8/1/2004,1,26.1399993896484,0,0,0,
9/24/2003,9/1/2004,1,25.9899997711182,26.0499992370605,25.8500003814697,148,
9/24/2003,10/1/2004,1,25.8500003814697,25.4699993133545,25.4699993133545,125,
9/24/2003,11/1/2004,1,25.7099990844727,0,0,254,
9/24/2003,12/1/2004,1,25.5699996948242,25.75,25.2700004577637,6764,
9/24/2003,2/1/2005,1,25.3700008392334,0,0,0,
9/24/2003,11/1/2003,1,28.2399997711182,28.5900001525879,26.9300003051758,108963,
9/24/2003,1/1/2005,1,25.4599990844727,0,0,15,
9/24/2003,5/1/2004,2,0.831499993801117,0,0,355,
9/24/2003,6/1/2004,2,0.824500024318695,0.834999978542328,0.834999978542328,4,
9/24/2003,4/1/2004,2,0.832499980926514,0,0,601,
9/24/2003,3/1/2004,2,0.766499996185303,0,0,361,
9/24/2003,1/1/2004,2,0.754499971866608,0.757000029087067,0.755999982357025,1000,
9/24/2003,12/1/2003,2,0.755999982357025,0.763999998569489,0.727800011634827,5833,
9/24/2003,11/1/2003,2,0.783500015735626,0.792999982833862,0.746500015258789,28547,
9/24/2003,10/1/2003,2,0.865400016307831,0.875,0.797999978065491,30516,
9/24/2003,2/1/2004,2,0.758499979972839,0.757000029087067,0.757000029087067,308,
9/24/2003,6/1/2004,3,0.700600028038025,0.704999983310699,0.699500024318695,649,
9/24/2003,7/1/2004,3,0.69760000705719,0.707499980926514,0.697499990463257,363,
9/24/2003,2/1/2005,3,0.723100006580353,0,0,0,
9/24/2003,1/1/2005,3,0.72759997844696,0,0,15,
9/24/2003,12/1/2004,3,0.72460001707077,0,0,448,
9/24/2003,11/1/2004,3,0.7185999751091,0.725000023841858,0.725000023841858,17,
9/24/2003,10/1/2004,3,0.712100028991699,0.716400027275085,0.716400027275085,3,
9/24/2003,9/1/2004,3,0.706099987030029,0.709999978542328,0.709999978542328,5,
9/24/2003,3/1/2005,3,0.710600018501282,0,0,0,
9/24/2003,10/1/2003,3,0.745199978351593,0.751999974250793,0.705999970436096,25384,
9/24/2003,5/1/2004,3,0.70959997177124,0.732500016689301,0.706499993801117,124,
9/24/2003,4/1/2004,3,0.728600025177002,0.736000001430512,0.708999991416931,151,
9/24/2003,3/1/2004,3,0.748600006103516,0.758000016212463,0.725000023841858,1337,
9/24/2003,2/1/2004,3,0.765600025653839,0.773000001907349,0.737299978733063,2567,
9/24/2003,1/1/2004,3,0.768100023269653,0.774999976158142,0.736899971961975,2609,
9/24/2003,12/1/2003,3,0.761600017547607,0.76800000667572,0.729099988937378,10814,
9/24/2003,11/1/2003,3,0.753099977970123,0.762000024318695,0.717499971389771,30910,
9/24/2003,8/1/2004,3,0.700600028038025,0.707000017166138,0.701499998569489,16,
9/25/2003,6/1/2005,1,25.0499992370605,25.1000003814697,25.1000003814697,75,
9/25/2003,1/1/2006,1,24.9699993133545,0,0,100,
9/25/2003,9/1/2005,1,24.9799995422363,0,0,0,
9/25/2003,10/1/2005,1,24.9699993133545,0,0,0,
9/25/2003,11/1/2005,1,24.9699993133545,0,0,0,
9/25/2003,12/1/2005,1,24.9699993133545,25.1000003814697,25.1000003814697,1470,
9/25/2003,8/1/2005,1,24.9899997711182,0,0,0,
9/25/2003,2/1/2006,1,24.9699993133545,0,0,0,
9/25/2003,3/1/2006,1,24.9699993133545,0,0,0,
9/25/2003,6/1/2006,1,24.9699993133545,0,0,0,
9/25/2003,12/1/2006,1,25.0300006866455,25.1000003814697,25.1000003814697,834,
9/25/2003,12/1/2007,1,25.1200008392334,0,0,600,
9/25/2003,12/1/2009,1,25.4200000762939,0,0,0,
9/25/2003,4/1/2005,1,25.2099990844727,0,0,5,
9/25/2003,5/1/2005,1,25.1299991607666,0,0,0,
9/25/2003,12/1/2008,1,25.2399997711182,0,0,0,
9/25/2003,1/1/2004,1,27.7199993133545,28.0300006866455,27.5900001525879,10086,
9/25/2003,7/1/2005,1,25,0,0,0,
9/25/2003,3/1/2005,1,25.2999992370605,0,0,10,
9/25/2003,12/1/2003,1,28.0799999237061,28.4200000762939,27.8999996185303,38938,
9/25/2003,2/1/2004,1,27.4099998474121,27.6000003814697,27.2999992370605,5272,
9/25/2003,3/1/2004,1,27.1399993896484,27.3999996185303,27.0200004577637,4420,
9/25/2003,4/1/2004,1,26.8999996185303,27.1499996185303,26.8199996948242,2539,
9/25/2003,5/1/2004,1,26.6800003051758,26.8799991607666,26.7999992370605,988,
9/25/2003,6/1/2004,1,26.4799995422363,26.6499996185303,26.5,1464,
9/25/2003,7/1/2004,1,26.3099994659424,0,0,538,
9/25/2003,9/1/2004,1,26.0100002288818,25.8500003814697,25.8500003814697,651,
9/25/2003,10/1/2004,1,25.8700008392334,0,0,522,
9/25/2003,11/1/2004,1,25.7299995422363,0,0,440,
9/25/2003,12/1/2004,1,25.5900001525879,25.75,25.6000003814697,3076,
9/25/2003,1/1/2005,1,25.4799995422363,0,0,72,
9/25/2003,8/1/2004,1,26.1599998474121,0,0,200,
9/25/2003,11/1/2003,1,28.2900009155273,28.7000007629395,28.1800003051758,66072,
9/25/2003,2/1/2005,1,25.3899993896484,0,0,15,
9/25/2003,5/1/2004,2,0.834999978542328,0,0,85,
9/25/2003,6/1/2004,2,0.828000009059906,0,0,50,
9/25/2003,4/1/2004,2,0.836000025272369,0,0,145,
9/25/2003,3/1/2004,2,0.769500017166138,0,0,460,
9/25/2003,1/1/2004,2,0.756600022315979,0.763000011444092,0.759999990463257,422,
9/25/2003,12/1/2003,2,0.757000029087067,0.764999985694885,0.754800021648407,6174,
9/25/2003,11/1/2003,2,0.784500002861023,0.791000008583069,0.77810001373291,21597,
9/25/2003,10/1/2003,2,0.875899970531464,0.893999993801117,0.861000001430512,24402,
9/25/2003,2/1/2004,2,0.760999977588654,0,0,43,
9/25/2003,7/1/2004,3,0.696600019931793,0.702000021934509,0.700999975204468,13,
9/25/2003,8/1/2004,3,0.699599981307983,0.708000004291534,0.703999996185303,139,
9/25/2003,3/1/2005,3,0.70959997177124,0,0,0,
9/25/2003,2/1/2005,3,0.722100019454956,0,0,0,
9/25/2003,1/1/2005,3,0.726599991321564,0,0,20,
9/25/2003,12/1/2004,3,0.723599970340729,0.728500008583069,0.728500008583069,105,
9/25/2003,11/1/2004,3,0.717599987983704,0.722000002861023,0.722000002861023,176,
9/25/2003,10/1/2004,3,0.711099982261658,0.719500005245209,0.715499997138977,158,
9/25/2003,10/1/2003,3,0.741100013256073,0.754499971866608,0.738499999046326,14461,
9/25/2003,5/1/2004,3,0.709100008010864,0.717000007629395,0.712999999523163,63,
9/25/2003,9/1/2004,3,0.705099999904633,0.709500014781952,0.703000009059906,130,
9/25/2003,4/1/2004,3,0.728600025177002,0.736999988555908,0.731000006198883,779,
9/25/2003,3/1/2004,3,0.748600006103516,0.757499992847443,0.75,1900,
9/25/2003,2/1/2004,3,0.765100002288818,0.773999989032745,0.76529997587204,1328,
9/25/2003,1/1/2004,3,0.767099976539612,0.77700001001358,0.767000019550324,3741,
9/25/2003,12/1/2003,3,0.759599983692169,0.772300004959106,0.758000016212463,12290,
9/25/2003,11/1/2003,3,0.750100016593933,0.763300001621246,0.746999979019165,17495,
9/25/2003,6/1/2004,3,0.699599981307983,0.704999983310699,0.703499972820282,750,
9/26/2003,6/1/2005,1,24.8899993896484,0,0,50,
9/26/2003,1/1/2006,1,24.8099994659424,0,0,250,
9/26/2003,9/1/2005,1,24.8199996948242,0,0,0,
9/26/2003,10/1/2005,1,24.8099994659424,0,0,0,
9/26/2003,11/1/2005,1,24.8099994659424,0,0,0,
9/26/2003,12/1/2005,1,24.8099994659424,0,0,1315,
9/26/2003,8/1/2005,1,24.8299999237061,0,0,0,
9/26/2003,2/1/2006,1,24.8099994659424,0,0,0,
9/26/2003,3/1/2006,1,24.8099994659424,0,0,0,
9/26/2003,6/1/2006,1,24.8099994659424,0,0,0,
9/26/2003,12/1/2006,1,24.8700008392334,25.25,25.25,2,
9/26/2003,12/1/2007,1,24.9599990844727,25.2999992370605,25.2999992370605,100,
9/26/2003,12/1/2009,1,25.2600002288818,0,0,0,
9/26/2003,4/1/2005,1,25.0499992370605,0,0,100,
9/26/2003,5/1/2005,1,24.9699993133545,0,0,0,
9/26/2003,12/1/2008,1,25.0799999237061,0,0,0,
9/26/2003,1/1/2004,1,27.5599994659424,27.8099994659424,27.3799991607666,5914,
9/26/2003,7/1/2005,1,24.8400001525879,0,0,0,
9/26/2003,3/1/2005,1,25.1399993896484,0,0,200,
9/26/2003,12/1/2003,1,27.9200000762939,28.1599998474121,27.6700000762939,31016,
9/26/2003,2/1/2004,1,27.25,27.4400005340576,27.1700000762939,3172,
9/26/2003,3/1/2004,1,26.9799995422363,27.1599998474121,26.9099998474121,2825,
9/26/2003,4/1/2004,1,26.7399997711182,26.9200000762939,26.8400001525879,1228,
9/26/2003,5/1/2004,1,26.5200004577637,26.4400005340576,26.4400005340576,913,
9/26/2003,6/1/2004,1,26.3199996948242,26.4200000762939,26.2800006866455,1584,
9/26/2003,7/1/2004,1,26.1499996185303,26.25,26.2000007629395,418,
9/26/2003,9/1/2004,1,25.8500003814697,25.9799995422363,25.9799995422363,383,
9/26/2003,10/1/2004,1,25.7099990844727,0,0,172,
9/26/2003,11/1/2004,1,25.5699996948242,0,0,191,
9/26/2003,12/1/2004,1,25.4300003051758,25.5499992370605,25.4500007629395,3591,
9/26/2003,1/1/2005,1,25.3199996948242,0,0,360,
9/26/2003,8/1/2004,1,26,0,0,585,
9/26/2003,11/1/2003,1,28.1599998474121,28.3700008392334,27.8700008392334,53658,
9/26/2003,2/1/2005,1,25.2299995422363,0,0,0,
9/26/2003,5/1/2004,2,0.828499972820282,0,0,110,
9/26/2003,6/1/2004,2,0.82150000333786,0,0,350,
9/26/2003,4/1/2004,2,0.829500019550324,0,0,625,
9/26/2003,3/1/2004,2,0.764500021934509,0.767499983310699,0.767499983310699,269,
9/26/2003,1/1/2004,2,0.752499997615814,0.759999990463257,0.75,688,
9/26/2003,12/1/2003,2,0.754499971866608,0.760999977588654,0.746999979019165,3596,
9/26/2003,11/1/2003,2,0.786099970340729,0.794000029563904,0.771000027656555,19238,
9/26/2003,10/1/2003,2,0.887399971485138,0.889999985694885,0.860000014305115,19947,
9/26/2003,2/1/2004,2,0.756500005722046,0,0,131,
9/26/2003,7/1/2004,3,0.690699994564056,0.697499990463257,0.694999992847443,63,
9/26/2003,8/1/2004,3,0.693700015544891,0.700500011444092,0.695999979972839,160,
9/26/2003,3/1/2005,3,0.703700006008148,0.712000012397766,0.712000012397766,3,
9/26/2003,2/1/2005,3,0.716199994087219,0.723999977111816,0.723999977111816,3,
9/26/2003,1/1/2005,3,0.720700025558472,0.727999985218048,0.727999985218048,4,
9/26/2003,12/1/2004,3,0.717700004577637,0.726999998092651,0.723999977111816,19,
9/26/2003,11/1/2004,3,0.711700022220612,0.722000002861023,0.722000002861023,3,
9/26/2003,10/1/2004,3,0.705200016498566,0.712000012397766,0.708000004291534,3,
9/26/2003,10/1/2003,3,0.748499989509583,0.753000020980835,0.73199999332428,14292,
9/26/2003,5/1/2004,3,0.704200029373169,0.711000025272369,0.704999983310699,542,
9/26/2003,9/1/2004,3,0.699199974536896,0.707000017166138,0.702000021934509,20,
9/26/2003,4/1/2004,3,0.7257000207901,0.734000027179718,0.723999977111816,582,
9/26/2003,3/1/2004,3,0.747200012207031,0.757000029087067,0.744499981403351,1334,
9/26/2003,2/1/2004,3,0.765200018882751,0.773999989032745,0.759999990463257,2710,
9/26/2003,1/1/2004,3,0.768199980258942,0.774999976158142,0.760999977588654,5217,
9/26/2003,12/1/2003,3,0.762199997901917,0.769999980926514,0.751999974250793,10439,
9/26/2003,11/1/2003,3,0.753700017929077,0.763000011444092,0.741999983787537,18670,
9/26/2003,6/1/2004,3,0.693700015544891,0.701499998569489,0.694999992847443,503,
9/29/2003,6/1/2005,1,24.9699993133545,0,0,0,
9/29/2003,1/1/2006,1,24.8899993896484,0,0,0,
9/29/2003,9/1/2005,1,24.8999996185303,0,0,0,
9/29/2003,10/1/2005,1,24.8899993896484,0,0,0,
9/29/2003,11/1/2005,1,24.8899993896484,0,0,0,
9/29/2003,12/1/2005,1,24.8899993896484,25.1000003814697,25,560,
9/29/2003,8/1/2005,1,24.9099998474121,0,0,0,
9/29/2003,2/1/2006,1,24.8899993896484,0,0,0,
9/29/2003,3/1/2006,1,24.8899993896484,0,0,0,
9/29/2003,6/1/2006,1,24.9200000762939,0,0,0,
9/29/2003,12/1/2006,1,24.9799995422363,25.1499996185303,25.1499996185303,188,
9/29/2003,12/1/2007,1,25.0699996948242,0,0,50,
9/29/2003,12/1/2009,1,25.3700008392334,25.6599998474121,25.6599998474121,300,
9/29/2003,4/1/2005,1,25.1299991607666,0,0,0,
9/29/2003,5/1/2005,1,25.0499992370605,0,0,0,
9/29/2003,12/1/2008,1,25.1900005340576,0,0,0,
9/29/2003,1/1/2004,1,27.7900009155273,27.8999996185303,27.75,7116,
9/29/2003,7/1/2005,1,24.9200000762939,0,0,0,
9/29/2003,3/1/2005,1,25.2199993133545,0,0,0,
9/29/2003,12/1/2003,1,28.1700000762939,28.3500003814697,28,29179,
9/29/2003,2/1/2004,1,27.4599990844727,27.6000003814697,27.4200000762939,3173,
9/29/2003,3/1/2004,1,27.1700000762939,27.25,27.1399993896484,927,
9/29/2003,4/1/2004,1,26.9099998474121,27,26.9099998474121,1205,
9/29/2003,5/1/2004,1,26.6700000762939,0,0,229,
9/29/2003,6/1/2004,1,26.4599990844727,26.6000003814697,26.4599990844727,1970,
9/29/2003,7/1/2004,1,26.2800006866455,26.2999992370605,26.2999992370605,50,
9/29/2003,9/1/2004,1,25.9599990844727,0,0,15,
9/29/2003,10/1/2004,1,25.8099994659424,25.8799991607666,25.8799991607666,19,
9/29/2003,11/1/2004,1,25.6599998474121,0,0,0,
9/29/2003,12/1/2004,1,25.5100002288818,25.6200008392334,25.5,1202,
9/29/2003,1/1/2005,1,25.3999996185303,0,0,200,
9/29/2003,8/1/2004,1,26.1200008392334,0,0,0,
9/29/2003,11/1/2003,1,28.3999996185303,28.6200008392334,28.2399997711182,48533,
9/29/2003,2/1/2005,1,25.3099994659424,0,0,0,
9/29/2003,5/1/2004,2,0.830200016498566,0.834999978542328,0.834999978542328,287,
9/29/2003,6/1/2004,2,0.82370001077652,0.827499985694885,0.827499985694885,59,
9/29/2003,4/1/2004,2,0.831200003623962,0,0,254,
9/29/2003,3/1/2004,2,0.765699982643127,0.77649998664856,0.774500012397766,278,
9/29/2003,1/1/2004,2,0.752699971199036,0.764999985694885,0.759999990463257,989,
9/29/2003,12/1/2003,2,0.752699971199036,0.765999972820282,0.753000020980835,5364,
9/29/2003,11/1/2003,2,0.776700019836426,0.796000003814697,0.774999976158142,21211,
9/29/2003,10/1/2003,2,0.844900012016296,0.899999976158142,0.842999994754791,25735,
9/29/2003,2/1/2004,2,0.757200002670288,0.768499970436096,0.762499988079071,137,
9/29/2003,7/1/2004,3,0.694100022315979,0.709999978542328,0.702499985694885,3,
9/29/2003,8/1/2004,3,0.697099983692169,0.709999978542328,0.701499998569489,5,
9/29/2003,3/1/2005,3,0.707099974155426,0,0,0,
9/29/2003,2/1/2005,3,0.719600021839142,0,0,0,
9/29/2003,1/1/2005,3,0.72409999370575,0,0,0,
9/29/2003,12/1/2004,3,0.721099972724915,0,0,0,
9/29/2003,11/1/2004,3,0.715099990367889,0.717499971389771,0.717499971389771,1,
9/29/2003,10/1/2004,3,0.708599984645844,0.717000007629395,0.709999978542328,2,
9/29/2003,10/1/2003,3,0.755999982357025,0.763000011444092,0.75,18469,
9/29/2003,5/1/2004,3,0.708100020885468,0.714999973773956,0.709999978542328,671,
9/29/2003,9/1/2004,3,0.702600002288818,0.709999978542328,0.709999978542328,4,
9/29/2003,4/1/2004,3,0.730599999427795,0.737999975681305,0.731000006198883,462,
9/29/2003,3/1/2004,3,0.753600001335144,0.760500013828278,0.750999987125397,2152,
9/29/2003,2/1/2004,3,0.772599995136261,0.779999971389771,0.773000001907349,2187,
9/29/2003,1/1/2004,3,0.775600016117096,0.782999992370606,0.774999976158142,1162,
9/29/2003,12/1/2003,3,0.769599974155426,0.77700001001358,0.76800000667572,6912,
9/29/2003,11/1/2003,3,0.761600017547607,0.768999993801117,0.758000016212463,19545,
9/29/2003,6/1/2004,3,0.697099983692169,0.709999978542328,0.695999979972839,776,
9/30/2003,6/1/2005,1,25.2900009155273,25.2000007629395,25.2000007629395,775,
9/30/2003,1/1/2006,1,25.1800003051758,0,0,0,
9/30/2003,9/1/2005,1,25.1800003051758,0,0,0,
9/30/2003,10/1/2005,1,25.1700000762939,0,0,0,
9/30/2003,11/1/2005,1,25.1700000762939,0,0,0,
9/30/2003,12/1/2005,1,25.1700000762939,25.1000003814697,25.1000003814697,4646,
9/30/2003,8/1/2005,1,25.2000007629395,0,0,0,
9/30/2003,2/1/2006,1,25.1900005340576,0,0,0,
9/30/2003,3/1/2006,1,25.2000007629395,0,0,0,
9/30/2003,6/1/2006,1,25.2600002288818,0,0,200,
9/30/2003,12/1/2006,1,25.3700008392334,0,0,850,
9/30/2003,12/1/2007,1,25.5200004577637,0,0,200,
9/30/2003,12/1/2009,1,25.9400005340576,25.7999992370605,25.7999992370605,30,
9/30/2003,4/1/2005,1,25.4599990844727,0,0,0,
9/30/2003,5/1/2005,1,25.3700008392334,25.3899993896484,25.3899993896484,50,
9/30/2003,12/1/2008,1,25.7000007629395,0,0,0,
9/30/2003,1/1/2004,1,28.4799995422363,28.6499996185303,27.7299995422363,10881,
9/30/2003,7/1/2005,1,25.2299995422363,0,0,0,
9/30/2003,3/1/2005,1,25.5499992370605,0,0,0,
9/30/2003,12/1/2003,1,28.9200000762939,29.1000003814697,28.0900001525879,50621,
9/30/2003,2/1/2004,1,28.0799999237061,28.25,27.4099998474121,3637,
9/30/2003,3/1/2004,1,27.7299995422363,27.8500003814697,27.1299991607666,3477,
9/30/2003,4/1/2004,1,27.4200000762939,27.5,27.3999996185303,3117,
9/30/2003,5/1/2004,1,27.1299991607666,27.1700000762939,27.1700000762939,196,
9/30/2003,6/1/2004,1,26.8799991607666,27.0699996948242,26.4599990844727,5384,
9/30/2003,7/1/2004,1,26.6599998474121,26.6800003051758,26.2800006866455,731,
9/30/2003,9/1/2004,1,26.2999992370605,0,0,3,
9/30/2003,10/1/2004,1,26.1499996185303,0,0,116,
9/30/2003,11/1/2004,1,26.0100002288818,0,0,42,
9/30/2003,12/1/2004,1,25.8700008392334,25.8999996185303,25.75,7708,
9/30/2003,1/1/2005,1,25.75,0,0,100,
9/30/2003,8/1/2004,1,26.4699993133545,0,0,475,
9/30/2003,11/1/2003,1,29.2000007629395,29.3799991607666,28.3099994659424,101282,
9/30/2003,2/1/2005,1,25.6499996185303,0,0,0,
9/30/2003,5/1/2004,2,0.8507000207901,0,0,50,
9/30/2003,6/1/2004,2,0.844200015068054,0,0,41,
9/30/2003,4/1/2004,2,0.851700007915497,0,0,77,
9/30/2003,3/1/2004,2,0.787199974060059,0,0,174,
9/30/2003,1/1/2004,2,0.776199996471405,0.77700001001358,0.752499997615814,725,
9/30/2003,12/1/2003,2,0.777199983596802,0.78250002861023,0.752499997615814,5557,
9/30/2003,11/1/2003,2,0.803699970245361,0.810000002384186,0.774500012397766,28754,
9/30/2003,10/1/2003,2,0.886500000953674,0.903999984264374,0.834999978542328,14739,
9/30/2003,2/1/2004,2,0.779699981212616,0.763000011444092,0.763000011444092,51,
9/30/2003,7/1/2004,3,0.710500001907349,0.714999973773956,0.708500027656555,3,
9/30/2003,8/1/2004,3,0.712999999523163,0.717999994754791,0.707499980926514,19,
9/30/2003,3/1/2005,3,0.722000002861023,0,0,0,
9/30/2003,2/1/2005,3,0.734499990940094,0,0,0,
9/30/2003,1/1/2005,3,0.739000022411346,0,0,0,
9/30/2003,12/1/2004,3,0.736000001430512,0,0,100,
9/30/2003,11/1/2004,3,0.730000019073486,0.730000019073486,0.730000019073486,51,
9/30/2003,10/1/2004,3,0.723999977111816,0.72350001335144,0.717499971389771,2,
9/30/2003,10/1/2003,3,0.777800023555756,0.785000026226044,0.754999995231628,10963,
9/30/2003,5/1/2004,3,0.726999998092651,0.727999985218048,0.71450001001358,273,
9/30/2003,9/1/2004,3,0.717999994754791,0.72350001335144,0.712499976158142,3,
9/30/2003,4/1/2004,3,0.751500010490418,0.754000008106232,0.736999988555908,431,
9/30/2003,3/1/2004,3,0.77700001001358,0.779999971389771,0.757000029087067,1845,
9/30/2003,2/1/2004,3,0.796999990940094,0.800000011920929,0.774699985980988,2278,
9/30/2003,1/1/2004,3,0.800499975681305,0.804000020027161,0.777199983596802,3170,
9/30/2003,12/1/2003,3,0.795000016689301,0.797999978065491,0.769200026988983,11639,
9/30/2003,11/1/2003,3,0.787500023841858,0.791999995708466,0.760500013828278,32977,
9/30/2003,6/1/2004,3,0.71450001001358,0.712499976158142,0.712499976158142,1945,
10/1/2003,5/1/2005,1,25.4500007629395,0,0,0,
10/1/2003,1/1/2006,1,25.25,0,0,50,
10/1/2003,9/1/2005,1,25.25,0,0,0,
10/1/2003,10/1/2005,1,25.2399997711182,0,0,0,
10/1/2003,11/1/2005,1,25.2399997711182,0,0,0,
10/1/2003,12/1/2005,1,25.2399997711182,25.1499996185303,25.1000003814697,1100,
10/1/2003,7/1/2005,1,25.2999992370605,0,0,0,
10/1/2003,2/1/2006,1,25.2600002288818,0,0,0,
10/1/2003,3/1/2006,1,25.2700004577637,0,0,0,
10/1/2003,6/1/2006,1,25.3299999237061,0,0,0,
10/1/2003,12/1/2006,1,25.4400005340576,25.2999992370605,25.2999992370605,725,
10/1/2003,12/1/2007,1,25.5900001525879,0,0,50,
10/1/2003,12/1/2009,1,26.0100002288818,0,0,0,
10/1/2003,4/1/2005,1,25.5499992370605,0,0,0,
10/1/2003,6/1/2005,1,25.3600006103516,0,0,270,
10/1/2003,12/1/2008,1,25.7700004577637,0,0,0,
10/1/2003,1/1/2004,1,28.7299995422363,28.75,28.2999992370605,10195,
10/1/2003,8/1/2005,1,25.2700004577637,0,0,0,
10/1/2003,3/1/2005,1,25.6499996185303,0,0,0,
10/1/2003,12/1/2003,1,29.1700000762939,29.2000007629395,28.6700000762939,49371,
10/1/2003,2/1/2004,1,28.3199996948242,28.25,27.8999996185303,2879,
10/1/2003,3/1/2004,1,27.9599990844727,27.8999996185303,27.5300006866455,3453,
10/1/2003,4/1/2004,1,27.6399993896484,27.5599994659424,27.3400001525879,1242,
10/1/2003,5/1/2004,1,27.3400001525879,27.1000003814697,27.0499992370605,913,
10/1/2003,6/1/2004,1,27.0900001525879,26.9699993133545,26.7900009155273,3953,
10/1/2003,7/1/2004,1,26.8600006103516,26.7199993133545,26.6000003814697,1498,
10/1/2003,9/1/2004,1,26.4799995422363,0,0,637,
10/1/2003,10/1/2004,1,26.3199996948242,26.2199993133545,26.2199993133545,391,
10/1/2003,11/1/2004,1,26.1599998474121,26.0799999237061,26.0100002288818,77,
10/1/2003,12/1/2004,1,26,25.8999996185303,25.7000007629395,4895,
10/1/2003,8/1/2004,1,26.6599998474121,0,0,852,
10/1/2003,2/1/2005,1,25.7600002288818,0,0,100,
10/1/2003,11/1/2003,1,29.3899993896484,29.4300003051758,28.8500003814697,87292,
10/1/2003,1/1/2005,1,25.8700008392334,0,0,160,
10/1/2003,5/1/2004,2,0.856599986553192,0.850499987602234,0.850499987602234,3,
10/1/2003,6/1/2004,2,0.850099980831146,0,0,0,
10/1/2003,4/1/2004,2,0.85809999704361,0,0,112,
10/1/2003,3/1/2004,2,0.793600022792816,0.779999971389771,0.777999997138977,106,
10/1/2003,1/1/2004,2,0.782599985599518,0.782000005245209,0.772000014781952,987,
10/1/2003,12/1/2003,2,0.784099996089935,0.785000026226044,0.764999985694885,7992,
10/1/2003,11/1/2003,2,0.805100023746491,0.806999981403351,0.782999992370606,24152,
10/1/2003,2/1/2004,2,0.786099970340729,0,0,117,
10/1/2003,8/1/2004,3,0.713800013065338,0.716499984264374,0.709999978542328,79,
10/1/2003,9/1/2004,3,0.718800008296967,0,0,30,
10/1/2003,3/1/2005,3,0.722299993038178,0,0,0,
10/1/2003,2/1/2005,3,0.734799981117249,0,0,0,
10/1/2003,1/1/2005,3,0.739300012588501,0.737500011920929,0.737500011920929,35,
10/1/2003,12/1/2004,3,0.736299991607666,0.744000017642975,0.744000017642975,211,
10/1/2003,11/1/2004,3,0.730799973011017,0,0,30,
10/1/2003,4/1/2005,3,0.712300002574921,0,0,0,
10/1/2003,11/1/2003,3,0.798500001430512,0.800000011920929,0.779999971389771,26181,
10/1/2003,6/1/2004,3,0.716799974441528,0.72000002861023,0.712999999523163,1672,
10/1/2003,10/1/2004,3,0.724799990653992,0,0,30,
10/1/2003,5/1/2004,3,0.730799973011017,0.734000027179718,0.723999977111816,74,
10/1/2003,4/1/2004,3,0.7567999958992,0.758499979972839,0.748000025749207,346,
10/1/2003,3/1/2004,3,0.783800005912781,0.783999979496002,0.771000027656555,1696,
10/1/2003,2/1/2004,3,0.805299997329712,0.805999994277954,0.791999995708466,2825,
10/1/2003,1/1/2004,3,0.809800028800964,0.810000002384186,0.794000029563904,4499,
10/1/2003,12/1/2003,3,0.805299997329712,0.806999981403351,0.788500010967255,13214,
10/1/2003,7/1/2004,3,0.7117999792099,0,0,165,
10/2/2003,5/1/2005,1,25.3600006103516,0,0,28,
10/2/2003,1/1/2006,1,25.1399993896484,0,0,0,
10/2/2003,9/1/2005,1,25.1499996185303,0,0,28,
10/2/2003,10/1/2005,1,25.1399993896484,0,0,28,
10/2/2003,11/1/2005,1,25.1399993896484,0,0,28,
10/2/2003,12/1/2005,1,25.1399993896484,25.1000003814697,25.0599994659424,3478,
10/2/2003,7/1/2005,1,25.2000007629395,0,0,28,
10/2/2003,2/1/2006,1,25.1499996185303,0,0,0,
10/2/2003,3/1/2006,1,25.1599998474121,0,0,0,
10/2/2003,6/1/2006,1,25.2199993133545,0,0,0,
10/2/2003,12/1/2006,1,25.3299999237061,25.2800006866455,25.2800006866455,1400,
10/2/2003,12/1/2007,1,25.5,0,0,50,
10/2/2003,12/1/2009,1,26.2299995422363,0,0,300,
10/2/2003,4/1/2005,1,25.4799995422363,0,0,28,
10/2/2003,6/1/2005,1,25.2600002288818,25.3799991607666,25.2999992370605,428,
10/2/2003,12/1/2008,1,25.7000007629395,26,26,100,
10/2/2003,1/1/2004,1,29.1000003814697,29.2999992370605,28.6499996185303,15573,
10/2/2003,8/1/2005,1,25.1700000762939,0,0,28,
10/2/2003,3/1/2005,1,25.6000003814697,25.5,25.5,273,
10/2/2003,12/1/2003,1,29.5699996948242,29.75,29.1000003814697,56945,
10/2/2003,2/1/2004,1,28.6499996185303,28.7999992370605,28.2600002288818,3241,
10/2/2003,3/1/2004,1,28.2399997711182,28.3500003814697,27.9200000762939,2277,
10/2/2003,4/1/2004,1,27.8700008392334,27.8500003814697,27.6100006103516,1867,
10/2/2003,5/1/2004,1,27.5400009155273,27.6000003814697,27.3799991607666,1298,
10/2/2003,6/1/2004,1,27.25,27.3299999237061,27,4339,
10/2/2003,7/1/2004,1,26.9799995422363,26.9500007629395,26.9300003051758,1427,
10/2/2003,9/1/2004,1,26.5400009155273,26.5,26.4500007629395,495,
10/2/2003,10/1/2004,1,26.3600006103516,26.2900009155273,26.2199993133545,97,
10/2/2003,11/1/2004,1,26.1800003051758,26.2199993133545,26.1499996185303,274,
10/2/2003,12/1/2004,1,26.0100002288818,26.1000003814697,25.9200000762939,6332,
10/2/2003,8/1/2004,1,26.75,26.6599998474121,26.6599998474121,150,
10/2/2003,2/1/2005,1,25.7299995422363,0,0,78,
10/2/2003,11/1/2003,1,29.8400001525879,29.9799995422363,29.3099994659424,69885,
10/2/2003,1/1/2005,1,25.8600006103516,25.9500007629395,25.8299999237061,595,
10/2/2003,5/1/2004,2,0.855499982833862,0,0,203,
10/2/2003,6/1/2004,2,0.847000002861023,0,0,75,
10/2/2003,4/1/2004,2,0.858500003814697,0,0,223,
10/2/2003,3/1/2004,2,0.795499980449677,0,0,230,
10/2/2003,1/1/2004,2,0.787999987602234,0.795000016689301,0.781499981880188,2379,
10/2/2003,12/1/2003,2,0.796400010585785,0.801500022411346,0.781000018119812,10393,
10/2/2003,11/1/2003,2,0.820500016212463,0.827000021934509,0.801500022411346,27881,
10/2/2003,2/1/2004,2,0.789499998092651,0,0,512,
10/2/2003,8/1/2004,3,0.716099977493286,0,0,231,
10/2/2003,9/1/2004,3,0.720600008964539,0,0,52,
10/2/2003,3/1/2005,3,0.722100019454956,0,0,0,
10/2/2003,2/1/2005,3,0.734600007534027,0,0,0,
10/2/2003,1/1/2005,3,0.739099979400635,0,0,25,
10/2/2003,12/1/2004,3,0.736599981784821,0.734799981117249,0.734799981117249,103,
10/2/2003,11/1/2004,3,0.731599986553192,0.735000014305115,0.735000014305115,51,
10/2/2003,4/1/2005,3,0.712100028991699,0.712000012397766,0.712000012397766,1,
10/2/2003,11/1/2003,3,0.808300018310547,0.818000018596649,0.796999990940094,27021,
10/2/2003,6/1/2004,3,0.721099972724915,0.72000002861023,0.718400001525879,1015,
10/2/2003,10/1/2004,3,0.726100027561188,0,0,50,
10/2/2003,5/1/2004,3,0.736599981784821,0.745999991893768,0.745999991893768,392,
10/2/2003,4/1/2004,3,0.763599991798401,0.771000027656555,0.756200015544891,1466,
10/2/2003,3/1/2004,3,0.792100012302399,0.797500014305115,0.783699989318848,2436,
10/2/2003,2/1/2004,3,0.814599990844727,0.820500016212463,0.805499970912933,2077,
10/2/2003,1/1/2004,3,0.819599986076355,0.824000000953674,0.808200001716614,3174,
10/2/2003,12/1/2003,3,0.815100014209747,0.822499990463257,0.803600013256073,12377,
10/2/2003,7/1/2004,3,0.715099990367889,0.72000002861023,0.72000002861023,135,
10/3/2003,5/1/2005,1,25.4699993133545,0,0,110,
10/3/2003,1/1/2006,1,25.25,0,0,0,
10/3/2003,9/1/2005,1,25.2600002288818,25.1599998474121,25.1599998474121,60,
10/3/2003,10/1/2005,1,25.25,0,0,10,
10/3/2003,11/1/2005,1,25.25,0,0,0,
10/3/2003,12/1/2005,1,25.25,25.1499996185303,25.0499992370605,1010,
10/3/2003,7/1/2005,1,25.3099994659424,0,0,10,
10/3/2003,2/1/2006,1,25.25,0,0,0,
10/3/2003,3/1/2006,1,25.25,0,0,0,
10/3/2003,6/1/2006,1,25.3099994659424,0,0,0,
10/3/2003,12/1/2006,1,25.4200000762939,0,0,750,
10/3/2003,12/1/2007,1,25.5900001525879,0,0,300,
10/3/2003,12/1/2009,1,26.2399997711182,0,0,0,
10/3/2003,4/1/2005,1,25.6000003814697,25.5,25.5,40,
10/3/2003,6/1/2005,1,25.3700008392334,25.2999992370605,25.2299995422363,235,
10/3/2003,12/1/2008,1,25.7900009155273,0,0,0,
10/3/2003,1/1/2004,1,29.6299991607666,29.6200008392334,28.8500003814697,14174,
10/3/2003,8/1/2005,1,25.2800006866455,25.2000007629395,25.2000007629395,60,
10/3/2003,3/1/2005,1,25.7399997711182,25.6200008392334,25.6200008392334,40,
10/3/2003,12/1/2003,1,30.1000003814697,30.1399993896484,29.2199993133545,53713,
10/3/2003,2/1/2004,1,29.1599998474121,29.1000003814697,28.4400005340576,4628,
10/3/2003,3/1/2004,1,28.7099990844727,28.6200008392334,28.0300006866455,2828,
10/3/2003,4/1/2004,1,28.2999992370605,28,27.8199996948242,1380,
10/3/2003,5/1/2004,1,27.9300003051758,27.75,27.5,774,
10/3/2003,6/1/2004,1,27.6000003814697,27.5,27.0499992370605,4587,
10/3/2003,7/1/2004,1,27.3099994659424,26.9300003051758,26.8999996185303,396,
10/3/2003,9/1/2004,1,26.7999992370605,26.4799995422363,26.4799995422363,1448,
10/3/2003,10/1/2004,1,26.5799999237061,26.4599990844727,26.3600006103516,100,
10/3/2003,11/1/2004,1,26.3799991607666,26.1800003051758,26.1599998474121,50,
10/3/2003,12/1/2004,1,26.1900005340576,26.1000003814697,25.8999996185303,2741,
10/3/2003,8/1/2004,1,27.0499992370605,26.7199993133545,26.7199993133545,524,
10/3/2003,2/1/2005,1,25.8799991607666,0,0,112,
10/3/2003,11/1/2003,1,30.3999996185303,30.4400005340576,29.4699993133545,82090,
10/3/2003,1/1/2005,1,26.0300006866455,25.8299999237061,25.8299999237061,504,
10/3/2003,5/1/2004,2,0.867999970912933,0,0,0,
10/3/2003,6/1/2004,2,0.858500003814697,0,0,0,
10/3/2003,4/1/2004,2,0.871999979019165,0,0,50,
10/3/2003,3/1/2004,2,0.810000002384186,0.788500010967255,0.787999987602234,68,
10/3/2003,1/1/2004,2,0.804000020027161,0.805000007152557,0.779399991035461,3375,
10/3/2003,12/1/2003,2,0.813499987125397,0.815500020980835,0.78250002861023,13162,
10/3/2003,11/1/2003,2,0.851100027561188,0.852500021457672,0.814199984073639,29980,
10/3/2003,2/1/2004,2,0.804499983787537,0.804000020027161,0.781499981880188,215,
10/3/2003,8/1/2004,3,0.721099972724915,0.726000010967255,0.721000015735626,9,
10/3/2003,9/1/2004,3,0.725600004196167,0.729499995708466,0.724500000476837,7,
10/3/2003,3/1/2005,3,0.727100014686585,0.72299998998642,0.72299998998642,3,
10/3/2003,2/1/2005,3,0.739600002765656,0.736000001430512,0.736000001430512,3,
10/3/2003,1/1/2005,3,0.744099974632263,0.745999991893768,0.74099999666214,5,
10/3/2003,12/1/2004,3,0.741599977016449,0.742999970912933,0.739000022411346,55,
10/3/2003,11/1/2004,3,0.736599981784821,0.739000022411346,0.734499990940094,3,
10/3/2003,4/1/2005,3,0.717100024223328,0.712000012397766,0.712000012397766,2,
10/3/2003,11/1/2003,3,0.817900002002716,0.819000005722046,0.79610002040863,20729,
10/3/2003,6/1/2004,3,0.72759997844696,0.730000019073486,0.726000010967255,910,
10/3/2003,10/1/2004,3,0.731100022792816,0.734000027179718,0.729499995708466,4,
10/3/2003,5/1/2004,3,0.743600010871887,0.745999991893768,0.737500011920929,65,
10/3/2003,4/1/2004,3,0.771099984645844,0.772000014781952,0.76800000667572,480,
10/3/2003,3/1/2004,3,0.800100028514862,0.800000011920929,0.783999979496002,1406,
10/3/2003,2/1/2004,3,0.823099970817566,0.822000026702881,0.806999981403351,425,
10/3/2003,1/1/2004,3,0.828100025653839,0.828000009059906,0.809000015258789,2421,
10/3/2003,12/1/2003,3,0.823599994182587,0.824000000953674,0.80349999666214,11950,
10/3/2003,7/1/2004,3,0.720600008964539,0.723999977111816,0.722000002861023,31,
10/6/2003,5/1/2005,1,25.3400001525879,25.3999996185303,25.3999996185303,50,
10/6/2003,1/1/2006,1,25.1200008392334,0,0,0,
10/6/2003,9/1/2005,1,25.1299991607666,0,0,0,
10/6/2003,10/1/2005,1,25.1200008392334,0,0,0,
10/6/2003,11/1/2005,1,25.1200008392334,0,0,0,
10/6/2003,12/1/2005,1,25.1200008392334,0,0,460,
10/6/2003,7/1/2005,1,25.1800003051758,0,0,0,
10/6/2003,2/1/2006,1,25.1200008392334,0,0,0,
10/6/2003,3/1/2006,1,25.1200008392334,0,0,0,
10/6/2003,6/1/2006,1,25.1800003051758,0,0,0,
10/6/2003,12/1/2006,1,25.2900009155273,0,0,100,
10/6/2003,12/1/2007,1,25.4599990844727,25.6000003814697,25.6000003814697,10,
10/6/2003,12/1/2009,1,26.1100006103516,0,0,0,
10/6/2003,4/1/2005,1,25.4699993133545,0,0,0,
10/6/2003,6/1/2005,1,25.2399997711182,0,0,370,
10/6/2003,12/1/2008,1,25.6599998474121,0,0,0,
10/6/2003,1/1/2004,1,29.8400001525879,30,29.6499996185303,9558,
10/6/2003,8/1/2005,1,25.1499996185303,0,0,0,
10/6/2003,3/1/2005,1,25.6100006103516,0,0,0,
10/6/2003,12/1/2003,1,30.3099994659424,30.5400009155273,30.1299991607666,44746,
10/6/2003,2/1/2004,1,29.3400001525879,29.4899997711182,29.2000007629395,3729,
10/6/2003,3/1/2004,1,28.8600006103516,28.9500007629395,28.7000007629395,1686,
10/6/2003,4/1/2004,1,28.4200000762939,28.4500007629394,28.3500003814697,1649,
10/6/2003,5/1/2004,1,28.0200004577637,28.0300006866455,27.9500007629395,778,
10/6/2003,6/1/2004,1,27.6599998474121,27.7199993133545,27.6499996185303,1678,
10/6/2003,7/1/2004,1,27.3299999237061,0,0,321,
10/6/2003,9/1/2004,1,26.75,26.8999996185303,26.7299995422363,154,
10/6/2003,10/1/2004,1,26.5100002288818,0,0,860,
10/6/2003,11/1/2004,1,26.2999992370605,0,0,223,
10/6/2003,12/1/2004,1,26.1100006103516,26.2900009155273,26.1499996185303,2534,
10/6/2003,8/1/2004,1,27.0300006866455,27.1499996185303,27.0200004577637,625,
10/6/2003,2/1/2005,1,25.7600002288818,0,0,0,
10/6/2003,11/1/2003,1,30.4699993133545,30.7999992370605,30.3199996948242,63038,
10/6/2003,1/1/2005,1,25.9200000762939,0,0,150,
10/6/2003,5/1/2004,2,0.869499981403351,0.867500007152557,0.867500007152557,48,
10/6/2003,6/1/2004,2,0.860000014305115,0,0,26,
10/6/2003,4/1/2004,2,0.873499989509583,0.870000004768372,0.86599999666214,194,
10/6/2003,3/1/2004,2,0.811500012874603,0.808799982070923,0.805000007152557,341,
10/6/2003,1/1/2004,2,0.805499970912933,0.810000002384186,0.801699995994568,738,
10/6/2003,12/1/2003,2,0.814000010490418,0.819999992847443,0.805999994277954,4544,
10/6/2003,11/1/2003,2,0.842700004577637,0.857500016689301,0.832000017166138,19299,
10/6/2003,2/1/2004,2,0.805999994277954,0.805299997329712,0.805299997329712,93,
10/6/2003,8/1/2004,3,0.722100019454956,0,0,32,
10/6/2003,9/1/2004,3,0.726599991321564,0,0,31,
10/6/2003,3/1/2005,3,0.728100001811981,0,0,0,
10/6/2003,2/1/2005,3,0.740599989891052,0,0,0,
10/6/2003,1/1/2005,3,0.745100021362305,0,0,100,
10/6/2003,12/1/2004,3,0.742600023746491,0,0,150,
10/6/2003,11/1/2004,3,0.737600028514862,0.740000009536743,0.740000009536743,60,
10/6/2003,4/1/2005,3,0.718100011348724,0,0,0,
10/6/2003,11/1/2003,3,0.812399983406067,0.827000021934509,0.810999989509583,18133,
10/6/2003,6/1/2004,3,0.728600025177002,0.730000019073486,0.730000019073486,57,
10/6/2003,10/1/2004,3,0.732100009918213,0,0,31,
10/6/2003,5/1/2004,3,0.744599997997284,0.753000020980835,0.75,202,
10/6/2003,4/1/2004,3,0.771600008010864,0.782999992370606,0.77700001001358,288,
10/6/2003,3/1/2004,3,0.800100028514862,0.805999994277954,0.800000011920929,942,
10/6/2003,2/1/2004,3,0.82260000705719,0.832000017166138,0.823000013828278,1132,
10/6/2003,1/1/2004,3,0.827099978923798,0.837499976158142,0.825800001621246,2153,
10/6/2003,12/1/2003,3,0.822099983692169,0.832499980926514,0.819999992847443,8853,
10/6/2003,7/1/2004,3,0.721599996089935,0,0,87,
10/7/2003,5/1/2005,1,25.5599994659424,0,0,50,
10/7/2003,1/1/2006,1,25.3400001525879,0,0,0,
10/7/2003,9/1/2005,1,25.3500003814697,0,0,0,
10/7/2003,10/1/2005,1,25.3400001525879,0,0,0,
10/7/2003,11/1/2005,1,25.3400001525879,0,0,0,
10/7/2003,12/1/2005,1,25.3400001525879,25.1000003814697,25.1000003814697,2125,
10/7/2003,7/1/2005,1,25.3999996185303,0,0,0,
10/7/2003,2/1/2006,1,25.3400001525879,0,0,0,
10/7/2003,3/1/2006,1,25.3500003814697,0,0,0,
10/7/2003,6/1/2006,1,25.3999996185303,25.2199993133545,25.2199993133545,25,
10/7/2003,12/1/2006,1,25.5100002288818,25.3299999237061,25.25,1335,
10/7/2003,12/1/2007,1,25.6800003051758,0,0,0,
10/7/2003,12/1/2009,1,26.3400001525879,0,0,500,
10/7/2003,4/1/2005,1,25.6900005340576,0,0,5,
10/7/2003,6/1/2005,1,25.4599990844727,25.2999992370605,25.2999992370605,200,
10/7/2003,12/1/2008,1,25.8799991607666,0,0,0,
10/7/2003,1/1/2004,1,29.9899997711182,30.0499992370605,29.5,17517,
10/7/2003,8/1/2005,1,25.3700008392334,0,0,0,
10/7/2003,3/1/2005,1,25.8299999237061,0,0,5,
10/7/2003,12/1/2003,1,30.3799991607666,30.4500007629395,29.9300003051758,73976,
10/7/2003,2/1/2004,1,29.5100002288818,29.5,29.1000003814697,5493,
10/7/2003,3/1/2004,1,29.0499992370605,29,28.7399997711182,2403,
10/7/2003,4/1/2004,1,28.6200008392334,28.5499992370605,28.2399997711182,2657,
10/7/2003,5/1/2004,1,28.2299995422363,28.0499992370605,27.9500007629395,830,
10/7/2003,6/1/2004,1,27.8799991607666,27.7000007629395,27.6000003814697,3290,
10/7/2003,7/1/2004,1,27.5499992370605,0,0,548,
10/7/2003,9/1/2004,1,26.9699993133545,0,0,440,
10/7/2003,10/1/2004,1,26.7299995422363,26.6100006103516,26.5100002288818,180,
10/7/2003,11/1/2004,1,26.5200004577637,26.3999996185303,26.2600002288818,583,
10/7/2003,12/1/2004,1,26.3299999237061,26.1499996185303,26.0599994659424,4185,
10/7/2003,8/1/2004,1,27.25,0,0,475,
10/7/2003,2/1/2005,1,25.9799995422363,0,0,5,
10/7/2003,11/1/2003,1,30.4099998474121,30.5799999237061,30.0799999237061,74837,
10/7/2003,1/1/2005,1,26.1399993896484,0,0,730,
10/7/2003,5/1/2004,2,0.877499997615814,0,0,140,
10/7/2003,6/1/2004,2,0.867500007152557,0,0,110,
10/7/2003,4/1/2004,2,0.882000029087067,0.876999974250793,0.876999974250793,244,
10/7/2003,3/1/2004,2,0.818499982357025,0.805999994277954,0.804000020027161,197,
10/7/2003,1/1/2004,2,0.811299979686737,0.809000015258789,0.799000024795532,2436,
10/7/2003,12/1/2003,2,0.818099975585938,0.819999992847443,0.804000020027161,12707,
10/7/2003,11/1/2003,2,0.836099982261658,0.842999994754791,0.825500011444092,18796,
10/7/2003,2/1/2004,2,0.8125,0.800000011920929,0.800000011920929,517,
10/7/2003,8/1/2004,3,0.726499974727631,0.72000002861023,0.72000002861023,33,
10/7/2003,9/1/2004,3,0.730000019073486,0.727999985218048,0.726000010967255,182,
10/7/2003,3/1/2005,3,0.730499982833862,0.726999998092651,0.726999998092651,6,
10/7/2003,2/1/2005,3,0.742999970912933,0.739499986171722,0.739499986171722,6,
10/7/2003,1/1/2005,3,0.747500002384186,0.744000017642975,0.744000017642975,26,
10/7/2003,12/1/2004,3,0.745000004768372,0.743499994277954,0.743499994277954,141,
10/7/2003,11/1/2004,3,0.740000009536743,0,0,25,
10/7/2003,4/1/2005,3,0.720499992370606,0.717000007629395,0.717000007629395,6,
10/7/2003,11/1/2003,3,0.819100022315979,0.819999992847443,0.805999994277954,20543,
10/7/2003,6/1/2004,3,0.735000014305115,0.728999972343445,0.728999972343445,352,
10/7/2003,10/1/2004,3,0.735000014305115,0,0,25,
10/7/2003,5/1/2004,3,0.751500010490418,0.75,0.745000004768372,54,
10/7/2003,4/1/2004,3,0.778999984264374,0.777499973773956,0.774999976158142,589,
10/7/2003,3/1/2004,3,0.807500004768372,0.810000002384186,0.795000016689301,531,
10/7/2003,2/1/2004,3,0.829500019550324,0.830999970436096,0.819999992847443,939,
10/7/2003,1/1/2004,3,0.833500027656555,0.833999991416931,0.822000026702881,2915,
10/7/2003,12/1/2003,3,0.828000009059906,0.828999996185303,0.813300013542175,11152,
10/7/2003,7/1/2004,3,0.726999998092651,0.721000015735626,0.721000015735626,31,
10/8/2003,5/1/2005,1,25.5100002288818,0,0,0,
10/8/2003,1/1/2006,1,25.2600002288818,0,0,0,
10/8/2003,9/1/2005,1,25.2900009155273,0,0,0,
10/8/2003,10/1/2005,1,25.2800006866455,0,0,0,
10/8/2003,11/1/2005,1,25.2700004577637,0,0,0,
10/8/2003,12/1/2005,1,25.2600002288818,25.3999996185303,25.1000003814697,1153,
10/8/2003,7/1/2005,1,25.3500003814697,0,0,0,
10/8/2003,2/1/2006,1,25.2600002288818,0,0,0,
10/8/2003,3/1/2006,1,25.2600002288818,0,0,0,
10/8/2003,6/1/2006,1,25.3199996948242,25.25,25.25,15,
10/8/2003,12/1/2006,1,25.4300003051758,25.3999996185303,25.3199996948242,490,
10/8/2003,12/1/2007,1,25.6000003814697,0,0,0,
10/8/2003,12/1/2009,1,26.2099990844727,0,0,0,
10/8/2003,4/1/2005,1,25.6299991607666,0,0,30,
10/8/2003,6/1/2005,1,25.4099998474121,25.5799999237061,25.2999992370605,336,
10/8/2003,12/1/2008,1,25.7999992370605,25.6499996185303,25.6499996185303,20,
10/8/2003,1/1/2004,1,29.5900001525879,30.0499992370605,29.2999992370605,19028,
10/8/2003,8/1/2005,1,25.3199996948242,0,0,0,
10/8/2003,3/1/2005,1,25.7600002288818,0,0,0,
10/8/2003,12/1/2003,1,29.8999996185303,30.4599990844727,29.5,76390,
10/8/2003,2/1/2004,1,29.1900005340576,29.5300006866455,28.8500003814697,5204,
10/8/2003,3/1/2004,1,28.7800006866455,29.0499992370605,28.3999996185303,3151,
10/8/2003,4/1/2004,1,28.3899993896484,28.6200008392334,28.1000003814697,2788,
10/8/2003,5/1/2004,1,28.0300006866455,28.2299995422363,27.8500003814697,470,
10/8/2003,6/1/2004,1,27.6900005340576,27.8500003814697,27.4500007629395,2617,
10/8/2003,7/1/2004,1,27.3799991607666,27.5,27,170,
10/8/2003,9/1/2004,1,26.8500003814697,0,0,780,
10/8/2003,10/1/2004,1,26.6200008392334,0,0,700,
10/8/2003,11/1/2004,1,26.4300003051758,0,0,300,
10/8/2003,12/1/2004,1,26.25,26.3099994659424,26,4784,
10/8/2003,8/1/2004,1,27.1100006103516,27,27,62,
10/8/2003,2/1/2005,1,25.9099998474121,0,0,30,
10/8/2003,11/1/2003,1,29.8099994659424,30.5,29.4500007629395,90271,
10/8/2003,1/1/2005,1,26.0699996948242,0,0,1770,
10/8/2003,5/1/2004,2,0.870500028133392,0,0,0,
10/8/2003,6/1/2004,2,0.860499978065491,0,0,0,
10/8/2003,4/1/2004,2,0.874499976634979,0.882000029087067,0.874499976634979,37,
10/8/2003,3/1/2004,2,0.810500025749207,0.810500025749207,0.810500025749207,264,
10/8/2003,1/1/2004,2,0.80349999666214,0.811999976634979,0.794000029563904,2496,
10/8/2003,12/1/2003,2,0.810500025749207,0.819999992847443,0.796999990940094,15240,
10/8/2003,11/1/2003,2,0.831200003623962,0.842000007629395,0.816999971866608,21477,
10/8/2003,2/1/2004,2,0.804499983787537,0.808000028133392,0.802500009536743,499,
10/8/2003,8/1/2004,3,0.722699999809265,0,0,0,
10/8/2003,9/1/2004,3,0.726199984550476,0.72000002861023,0.717999994754791,151,
10/8/2003,3/1/2005,3,0.726700007915497,0,0,0,
10/8/2003,2/1/2005,3,0.739199995994568,0,0,0,
10/8/2003,1/1/2005,3,0.74370002746582,0,0,0,
10/8/2003,12/1/2004,3,0.741199970245361,0,0,0,
10/8/2003,11/1/2004,3,0.736199975013733,0,0,0,
10/8/2003,4/1/2005,3,0.71670001745224,0,0,0,
10/8/2003,11/1/2003,3,0.811999976634979,0.822000026702881,0.801500022411346,23218,
10/8/2003,6/1/2004,3,0.731199979782105,0.73199999332428,0.725000023841858,814,
10/8/2003,10/1/2004,3,0.731199979782105,0,0,0,
10/8/2003,5/1/2004,3,0.747200012207031,0.748000025749207,0.746500015258789,136,
10/8/2003,4/1/2004,3,0.774200022220612,0.77700001001358,0.768999993801117,393,
10/8/2003,3/1/2004,3,0.802699983119965,0.805000007152557,0.797500014305115,1935,
10/8/2003,2/1/2004,3,0.82370001077652,0.829500019550324,0.814000010490418,1722,
10/8/2003,1/1/2004,3,0.82669997215271,0.832000017166138,0.814999997615814,3352,
10/8/2003,12/1/2003,3,0.821200013160706,0.829999983310699,0.810500025749207,15863,
10/8/2003,7/1/2004,3,0.723200023174286,0.716000020503998,0.716000020503998,200,
10/9/2003,5/1/2005,1,25.9200000762939,0,0,0,
10/9/2003,1/1/2006,1,25.4400005340576,25.25,25.25,110,
10/9/2003,9/1/2005,1,25.5499992370605,0,0,0,
10/9/2003,10/1/2005,1,25.5100002288818,25.3999996185303,25.3999996185303,50,
10/9/2003,11/1/2005,1,25.4799995422363,0,0,0,
10/9/2003,12/1/2005,1,25.4500007629395,25.4500007629395,25.4500007629395,2485,
10/9/2003,7/1/2005,1,25.6900005340576,0,0,200,
10/9/2003,2/1/2006,1,25.4300003051758,0,0,0,
10/9/2003,3/1/2006,1,25.4200000762939,0,0,0,
10/9/2003,6/1/2006,1,25.4200000762939,0,0,0,
10/9/2003,12/1/2006,1,25.4799995422363,0,0,1500,
10/9/2003,12/1/2007,1,25.6499996185303,0,0,0,
10/9/2003,12/1/2009,1,26.2600002288818,0,0,0,
10/9/2003,4/1/2005,1,26.0499992370605,0,0,0,
10/9/2003,6/1/2005,1,25.7900009155273,0,0,1550,
10/9/2003,12/1/2008,1,25.8500003814697,0,0,0,
10/9/2003,1/1/2004,1,30.7199993133545,30.75,29.3099994659424,19896,
10/9/2003,8/1/2005,1,25.6100006103516,0,0,0,
10/9/2003,3/1/2005,1,26.1800003051758,26.1000003814697,26.1000003814697,70,
10/9/2003,12/1/2003,1,31.0900001525879,31.2000007629395,29.5799999237061,90326,
10/9/2003,2/1/2004,1,30.25,30.2000007629395,28.9500007629395,6052,
10/9/2003,3/1/2004,1,29.7800006866455,29.7999992370605,28.6000003814697,3924,
10/9/2003,4/1/2004,1,29.3199996948242,29.1499996185303,28.3899993896484,2683,
10/9/2003,5/1/2004,1,28.8799991607666,28.6000003814697,28.6000003814697,491,
10/9/2003,6/1/2004,1,28.4699993133545,28.2999992370605,27.5599994659424,5295,
10/9/2003,7/1/2004,1,28.0900001525879,27.8299999237061,27.6000003814697,626,
10/9/2003,9/1/2004,1,27.4500007629395,27.25,27.1100006103516,525,
10/9/2003,10/1/2004,1,27.1700000762939,0,0,243,
10/9/2003,11/1/2004,1,26.9300003051758,0,0,0,
10/9/2003,12/1/2004,1,26.7000007629395,26.6499996185303,26.25,6506,
10/9/2003,8/1/2004,1,27.7600002288818,27.4500007629395,27.3999996185303,972,
10/9/2003,2/1/2005,1,26.3299999237061,26.1100006103516,26.0100002288818,20,
10/9/2003,11/1/2003,1,31.0100002288818,31.2000007629395,29.4799995422363,92470,
10/9/2003,1/1/2005,1,26.5,26.2700004577637,26.2000007629395,470,
10/9/2003,5/1/2004,2,0.908200025558472,0.875,0.875,65,
10/9/2003,6/1/2004,2,0.897199988365173,0.865000009536743,0.862999975681305,53,
10/9/2003,4/1/2004,2,0.913699984550476,0.879999995231628,0.879999995231628,183,
10/9/2003,3/1/2004,2,0.851700007915497,0.816999971866608,0.816999971866608,169,
10/9/2003,1/1/2004,2,0.847199976444244,0.846000015735626,0.798500001430512,2532,
10/9/2003,12/1/2003,2,0.857200026512146,0.860000014305115,0.802500009536743,17069,
10/9/2003,11/1/2003,2,0.881500005722046,0.884999990463257,0.823499977588654,23851,
10/9/2003,2/1/2004,2,0.846700012683868,0.816999971866608,0.816999971866608,431,
10/9/2003,8/1/2004,3,0.740400016307831,0,0,115,
10/9/2003,9/1/2004,3,0.743399977684021,0.735000014305115,0.733500003814697,21,
10/9/2003,3/1/2005,3,0.73989999294281,0,0,0,
10/9/2003,2/1/2005,3,0.753400027751923,0,0,0,
10/9/2003,1/1/2005,3,0.758899986743927,0,0,65,
10/9/2003,12/1/2004,3,0.756900012493134,0,0,130,
10/9/2003,11/1/2004,3,0.752399981021881,0,0,0,
10/9/2003,4/1/2005,3,0.72189998626709,0,0,0,
10/9/2003,11/1/2003,3,0.854200005531311,0.862999975681305,0.803799986839294,36815,
10/9/2003,6/1/2004,3,0.752399981021881,0.747500002384186,0.740000009536743,898,
10/9/2003,10/1/2004,3,0.747900009155273,0,0,115,
10/9/2003,5/1/2004,3,0.771899998188019,0.769500017166138,0.767499983310699,350,
10/9/2003,4/1/2004,3,0.80239999294281,0.802500009536743,0.772499978542328,909,
10/9/2003,3/1/2004,3,0.835399985313416,0.830999970436096,0.797999978065491,2082,
10/9/2003,2/1/2004,3,0.860400021076202,0.860000014305115,0.819999992847443,2159,
10/9/2003,1/1/2004,3,0.867399990558624,0.870000004768372,0.816999971866608,10012,
10/9/2003,12/1/2003,3,0.863399982452393,0.866999983787537,0.811500012874603,24829,
10/9/2003,7/1/2004,3,0.742399990558624,0,0,65,
10/10/2003,5/1/2005,1,25.9799995422363,0,0,0,
10/10/2003,1/1/2006,1,25.4400005340576,0,0,0,
10/10/2003,9/1/2005,1,25.5599994659424,0,0,0,
10/10/2003,10/1/2005,1,25.5200004577637,0,0,0,
10/10/2003,11/1/2005,1,25.4899997711182,0,0,0,
10/10/2003,12/1/2005,1,25.4599990844727,25.6000003814697,25.3999996185303,2186,
10/10/2003,7/1/2005,1,25.7000007629395,0,0,0,
10/10/2003,2/1/2006,1,25.4200000762939,0,0,0,
10/10/2003,3/1/2006,1,25.3999996185303,0,0,0,
10/10/2003,6/1/2006,1,25.3799991607666,0,0,0,
10/10/2003,12/1/2006,1,25.4099998474121,0,0,1350,
10/10/2003,12/1/2007,1,25.5400009155273,0,0,0,
10/10/2003,12/1/2009,1,26.0900001525879,0,0,0,
10/10/2003,4/1/2005,1,26.1499996185303,0,0,0,
10/10/2003,6/1/2005,1,25.8199996948242,25.9500007629395,25.8500003814697,1100,
10/10/2003,12/1/2008,1,25.7399997711182,0,0,0,
10/10/2003,1/1/2004,1,31.5499992370605,31.9500007629395,30.5,27957,
10/10/2003,8/1/2005,1,25.6200008392334,0,0,0,
10/10/2003,3/1/2005,1,26.3199996948242,0,0,100,
10/10/2003,12/1/2003,1,31.9899997711182,32.5,30.8299999237061,126194,
10/10/2003,2/1/2004,1,30.9799995422363,31.25,30,6109,
10/10/2003,3/1/2004,1,30.4200000762939,30.7000007629395,29.5499992370605,5565,
10/10/2003,4/1/2004,1,29.8799991607666,30.0200004577637,29.0599994659424,2546,
10/10/2003,5/1/2004,1,29.3899993896484,29.1000003814697,28.7399997711182,2153,
10/10/2003,6/1/2004,1,28.9300003051758,28.9500007629395,28.2099990844727,6637,
10/10/2003,7/1/2004,1,28.5100002288818,28.3799991607666,28.1000003814697,1408,
10/10/2003,9/1/2004,1,27.8099994659424,27.7000007629395,27.5,518,
10/10/2003,10/1/2004,1,27.4899997711182,27.25,27.1000003814697,1411,
10/10/2003,11/1/2004,1,27.2099990844727,0,0,213,
10/10/2003,12/1/2004,1,26.9500007629395,27.0200004577637,26.5499992370605,10469,
10/10/2003,8/1/2004,1,28.1499996185303,28.1000003814697,28,633,
10/10/2003,2/1/2005,1,26.5,0,0,0,
10/10/2003,11/1/2003,1,31.9699993133545,32.5999984741211,30.8099994659424,105331,
10/10/2003,1/1/2005,1,26.7099990844727,0,0,1892,
10/10/2003,5/1/2004,2,0.915000021457672,0.904999971389771,0.904999971389771,191,
10/10/2003,6/1/2004,2,0.903500020503998,0,0,0,
10/10/2003,4/1/2004,2,0.921500027179718,0.912999987602234,0.904999971389771,360,
10/10/2003,3/1/2004,2,0.863499999046326,0,0,204,
10/10/2003,1/1/2004,2,0.860499978065491,0.864000022411346,0.835500001907349,5262,
10/10/2003,12/1/2003,2,0.870999991893768,0.882000029087067,0.842999994754791,17854,
10/10/2003,11/1/2003,2,0.890699982643127,0.904500007629395,0.865700006484985,21055,
10/10/2003,2/1/2004,2,0.859499990940094,0.860000014305115,0.834999978542328,1265,
10/10/2003,8/1/2004,3,0.745299994945526,0.740499973297119,0.740499973297119,311,
10/10/2003,9/1/2004,3,0.747300028800964,0,0,0,
10/10/2003,3/1/2005,3,0.740299999713898,0.74099999666214,0.74099999666214,5,
10/10/2003,2/1/2005,3,0.754299998283386,0.751500010490418,0.751500010490418,5,
10/10/2003,1/1/2005,3,0.760299980640411,0.757000029087067,0.757000029087067,5,
10/10/2003,12/1/2004,3,0.758800029754639,0.755999982357025,0.755999982357025,220,
10/10/2003,11/1/2004,3,0.754800021648407,0,0,0,
10/10/2003,4/1/2005,3,0.722299993038178,0,0,0,
10/10/2003,11/1/2003,3,0.882000029087067,0.898000001907349,0.847699999809265,23173,
10/10/2003,6/1/2004,3,0.760800004005432,0.75900000333786,0.754999995231628,889,
10/10/2003,10/1/2004,3,0.750800013542175,0,0,0,
10/10/2003,5/1/2004,3,0.78329998254776,0.78250002861023,0.78250002861023,217,
10/10/2003,4/1/2004,3,0.817799985408783,0.823000013828278,0.813000023365021,767,
10/10/2003,3/1/2004,3,0.855799973011017,0.865000009536743,0.83899998664856,3668,
10/10/2003,2/1/2004,3,0.885800004005432,0.894999980926514,0.857200026512146,3411,
10/10/2003,1/1/2004,3,0.894800007343292,0.906000018119812,0.859399974346161,10066,
10/10/2003,12/1/2003,3,0.891799986362457,0.907999992370606,0.855400025844574,30614,
10/10/2003,7/1/2004,3,0.748799979686737,0.757000029087067,0.741999983787537,419,
10/13/2003,5/1/2005,1,26.0499992370605,0,0,0,
10/13/2003,1/1/2006,1,25.5599994659424,0,0,0,
10/13/2003,9/1/2005,1,25.6599998474121,0,0,0,
10/13/2003,10/1/2005,1,25.6299991607666,25.5699996948242,25.5699996948242,250,
10/13/2003,11/1/2005,1,25.6000003814697,0,0,0,
10/13/2003,12/1/2005,1,25.5699996948242,0,0,1760,
10/13/2003,7/1/2005,1,25.7800006866455,25.8999996185303,25.8999996185303,1,
10/13/2003,2/1/2006,1,25.5499992370605,0,0,0,
10/13/2003,3/1/2006,1,25.5400009155273,0,0,0,
10/13/2003,6/1/2006,1,25.5300006866455,0,0,0,
10/13/2003,12/1/2006,1,25.5699996948242,25.5,25.5,1050,
10/13/2003,12/1/2007,1,25.7000007629395,0,0,0,
10/13/2003,12/1/2009,1,26.25,0,0,10,
10/13/2003,4/1/2005,1,26.2199993133545,0,0,0,
10/13/2003,6/1/2005,1,25.8899993896484,0,0,175,
10/13/2003,12/1/2008,1,25.8999996185303,0,0,0,
10/13/2003,1/1/2004,1,31.6000003814697,31.6000003814697,31.25,16745,
10/13/2003,8/1/2005,1,25.7099990844727,0,0,0,
10/13/2003,3/1/2005,1,26.3899993896484,0,0,0,
10/13/2003,12/1/2003,1,32.060001373291,32.1500015258789,31.6599998474121,70681,
10/13/2003,2/1/2004,1,31.0400009155273,31,30.7299995422363,4844,
10/13/2003,3/1/2004,1,30.4899997711182,30.5499992370605,30.1000003814697,2375,
10/13/2003,4/1/2004,1,29.9500007629395,29.8999996185303,29.7000007629394,2417,
10/13/2003,5/1/2004,1,29.4599990844727,29.3999996185303,29.25,1077,
10/13/2003,6/1/2004,1,29,28.9500007629395,28.7000007629395,1796,
10/13/2003,7/1/2004,1,28.5799999237061,28.3500003814697,28.3500003814697,536,
10/13/2003,9/1/2004,1,27.8799991607666,27.7099990844727,27.7099990844727,158,
10/13/2003,10/1/2004,1,27.5599994659424,27.3899993896484,27.3899993896484,161,
10/13/2003,11/1/2004,1,27.2800006866455,27.1100006103516,27.1100006103516,39,
10/13/2003,12/1/2004,1,27.0200004577637,27,26.7700004577637,4732,
10/13/2003,8/1/2004,1,28.2199993133545,28.0499992370605,28.0499992370605,601,
10/13/2003,2/1/2005,1,26.5699996948242,0,0,0,
10/13/2003,11/1/2003,1,31.9500007629395,32.0499992370605,31.6000003814697,54867,
10/13/2003,1/1/2005,1,26.7800006866455,0,0,675,
10/13/2003,5/1/2004,2,0.908500015735626,0,0,0,
10/13/2003,6/1/2004,2,0.897499978542328,0,0,1,
10/13/2003,4/1/2004,2,0.914499998092651,0.911499977111816,0.911499977111816,58,
10/13/2003,3/1/2004,2,0.856000006198883,0,0,119,
10/13/2003,1/1/2004,2,0.85290002822876,0.85699999332428,0.84799998998642,2225,
10/13/2003,12/1/2003,2,0.861400008201599,0.870999991893768,0.856000006198883,12870,
10/13/2003,11/1/2003,2,0.877099990844727,0.888000011444092,0.874000012874603,18572,
10/13/2003,2/1/2004,2,0.852199971675873,0.850499987602234,0.850000023841858,205,
10/13/2003,8/1/2004,3,0.745899975299835,0,0,0,
10/13/2003,9/1/2004,3,0.747900009155273,0.746500015258789,0.746500015258789,101,
10/13/2003,3/1/2005,3,0.740899980068207,0,0,0,
10/13/2003,2/1/2005,3,0.754899978637695,0,0,0,
10/13/2003,1/1/2005,3,0.760900020599365,0,0,0,
10/13/2003,12/1/2004,3,0.759400010108948,0,0,100,
10/13/2003,11/1/2004,3,0.755400002002716,0,0,0,
10/13/2003,4/1/2005,3,0.722899973392487,0,0,0,
10/13/2003,11/1/2003,3,0.872399985790253,0.882000029087067,0.869000017642975,17530,
10/13/2003,6/1/2004,3,0.761399984359741,0.763000011444092,0.760999977588654,866,
10/13/2003,10/1/2004,3,0.751399993896484,0,0,0,
10/13/2003,5/1/2004,3,0.783399999141693,0.784500002861023,0.782999992370606,922,
10/13/2003,4/1/2004,3,0.815900027751923,0.818000018596649,0.816999971866608,1760,
10/13/2003,3/1/2004,3,0.851400017738342,0.85699999332428,0.848999977111816,2057,
10/13/2003,2/1/2004,3,0.879400014877319,0.882000029087067,0.874499976634979,941,
10/13/2003,1/1/2004,3,0.887399971485138,0.894999980926514,0.883000016212463,4036,
10/13/2003,12/1/2003,3,0.88289999961853,0.891499996185303,0.878000020980835,20843,
10/13/2003,7/1/2004,3,0.749400019645691,0,0,200,
10/14/2003,5/1/2005,1,26.0300006866455,0,0,0,
10/14/2003,1/1/2006,1,25.5400009155273,0,0,0,
10/14/2003,9/1/2005,1,25.6299991607666,0,0,0,
10/14/2003,10/1/2005,1,25.6000003814697,0,0,350,
10/14/2003,11/1/2005,1,25.5699996948242,0,0,0,
10/14/2003,12/1/2005,1,25.5400009155273,0,0,2030,
10/14/2003,7/1/2005,1,25.75,0,0,0,
10/14/2003,2/1/2006,1,25.5400009155273,0,0,0,
10/14/2003,3/1/2006,1,25.5400009155273,25.5400009155273,25.5400009155273,10,
10/14/2003,6/1/2006,1,25.5699996948242,25.5,25.5,10,
10/14/2003,12/1/2006,1,25.6299991607666,25.5300006866455,25.5300006866455,190,
10/14/2003,12/1/2007,1,25.7600002288818,0,0,80,
10/14/2003,12/1/2009,1,26.4899997711182,0,0,100,
10/14/2003,4/1/2005,1,26.2000007629395,0,0,100,
10/14/2003,6/1/2005,1,25.8799991607666,0,0,865,
10/14/2003,12/1/2008,1,25.9599990844727,0,0,0,
10/14/2003,1/1/2004,1,31.4599990844727,32.0200004577637,31.2399997711182,21830,
10/14/2003,8/1/2005,1,25.6700000762939,0,0,0,
10/14/2003,3/1/2005,1,26.3700008392334,26.4500007629395,26.4500007629395,350,
10/14/2003,12/1/2003,1,31.9300003051758,32.5499992370605,31.6000003814697,103226,
10/14/2003,2/1/2004,1,30.9200000762939,31.3999996185303,30.7000007629395,6284,
10/14/2003,3/1/2004,1,30.3799991607666,30.75,30.1499996185303,6018,
10/14/2003,4/1/2004,1,29.8600006103516,30.2800006866455,29.8899993896484,1793,
10/14/2003,5/1/2004,1,29.3799991607666,29.5,29.4500007629395,1030,
10/14/2003,6/1/2004,1,28.9300003051758,29.2999992370605,28.8999996185303,3840,
10/14/2003,7/1/2004,1,28.5200004577637,0,0,563,
10/14/2003,9/1/2004,1,27.8400001525879,28,27.8999996185303,691,
10/14/2003,10/1/2004,1,27.5200004577637,27.6000003814697,27.6000003814697,180,
10/14/2003,11/1/2004,1,27.2399997711182,0,0,225,
10/14/2003,12/1/2004,1,26.9799995422363,27.25,26.9099998474121,8652,
10/14/2003,8/1/2004,1,28.1700000762939,0,0,325,
10/14/2003,2/1/2005,1,26.5400009155273,0,0,0,
10/14/2003,11/1/2003,1,31.8199996948242,32.4900016784668,31.5,79140,
10/14/2003,1/1/2005,1,26.7399997711182,0,0,25,
10/14/2003,5/1/2004,2,0.911499977111816,0,0,20,
10/14/2003,6/1/2004,2,0.900499999523163,0,0,20,
10/14/2003,4/1/2004,2,0.916999995708466,0.921999990940094,0.913999974727631,267,
10/14/2003,3/1/2004,2,0.856500029563904,0.852999985218048,0.852999985218048,220,
10/14/2003,1/1/2004,2,0.853299975395203,0.864000022411346,0.842000007629395,3395,
10/14/2003,12/1/2003,2,0.866299986839294,0.876999974250793,0.850000023841858,14325,
10/14/2003,11/1/2003,2,0.889599978923798,0.897000014781952,0.864000022411346,20062,
10/14/2003,2/1/2004,2,0.852500021457672,0.860000014305115,0.84500002861023,494,
10/14/2003,8/1/2004,3,0.747600018978119,0,0,125,
10/14/2003,9/1/2004,3,0.750100016593933,0.748499989509583,0.746999979019165,48,
10/14/2003,3/1/2005,3,0.744099974632263,0,0,14,
10/14/2003,2/1/2005,3,0.759100019931793,0,0,14,
10/14/2003,1/1/2005,3,0.765100002288818,0,0,30,
10/14/2003,12/1/2004,3,0.763100028038025,0,0,100,
10/14/2003,11/1/2004,3,0.758599996566772,0,0,0,
10/14/2003,4/1/2005,3,0.726100027561188,0,0,0,
10/14/2003,11/1/2003,3,0.87279999256134,0.887499988079071,0.864000022411346,21766,
10/14/2003,6/1/2004,3,0.763100028038025,0.769999980926514,0.756500005722046,505,
10/14/2003,10/1/2004,3,0.754100024700165,0,0,0,
10/14/2003,5/1/2004,3,0.785099983215332,0.794000029563904,0.791999995708466,186,
10/14/2003,4/1/2004,3,0.817600011825562,0.828000009059906,0.816999971866608,1902,
10/14/2003,3/1/2004,3,0.852100014686585,0.861999988555908,0.847000002861023,2297,
10/14/2003,2/1/2004,3,0.879100024700165,0.889999985694885,0.870999991893768,2052,
10/14/2003,1/1/2004,3,0.886600017547607,0.898000001907349,0.878199994564056,4168,
10/14/2003,12/1/2003,3,0.882099986076355,0.896000027656555,0.873000025749207,21738,
10/14/2003,7/1/2004,3,0.75110000371933,0,0,175,
10/15/2003,6/1/2005,1,26.0400009155273,0,0,320,
10/15/2003,12/1/2009,1,26.7000007629395,0,0,0,
10/15/2003,12/1/2005,1,25.6900005340576,0,0,575,
10/15/2003,8/1/2005,1,25.8299999237061,25.75,25.7199993133545,256,
10/15/2003,9/1/2005,1,25.7800006866455,0,0,0,
10/15/2003,10/1/2005,1,25.75,0,0,0,
10/15/2003,11/1/2005,1,25.7199993133545,0,0,0,
10/15/2003,7/1/2005,1,25.9099998474121,25.8500003814697,25.8500003814697,200,
10/15/2003,1/1/2006,1,25.6900005340576,0,0,1,
10/15/2003,2/1/2006,1,25.6900005340576,0,0,0,
10/15/2003,3/1/2006,1,25.6900005340576,0,0,0,
10/15/2003,6/1/2006,1,25.6900005340576,0,0,0,
10/15/2003,12/1/2006,1,25.6900005340576,25.6499996185303,25.6000003814697,286,
10/15/2003,12/1/2008,1,26.25,0,0,0,
10/15/2003,5/1/2005,1,26.1900005340576,26.0499992370605,26.0499992370605,300,
10/15/2003,2/1/2005,1,26.6700000762939,0,0,0,
10/15/2003,12/1/2007,1,25.8700008392334,0,0,0,
10/15/2003,3/1/2004,1,30.4500007629395,30.5,30.2999992370605,4500,
10/15/2003,4/1/2005,1,26.3500003814697,0,0,0,
10/15/2003,11/1/2003,1,31.7700004577637,32.0499992370605,31.5100002288818,47666,
10/15/2003,12/1/2003,1,31.8600006103516,32.1500015258789,31.5799999237061,76059,
10/15/2003,2/1/2004,1,30.9799995422363,31,30.6700000762939,9067,
10/15/2003,4/1/2004,1,29.9300003051758,29.9400005340576,29.7999992370605,1446,
10/15/2003,5/1/2004,1,29.4500007629395,29.3500003814697,29.3500003814697,1409,
10/15/2003,6/1/2004,1,29,29,28.8600006103516,2450,
10/15/2003,7/1/2004,1,28.5900001525879,28.5400009155273,28.5400009155273,889,
10/15/2003,9/1/2004,1,27.9300003051758,28,28,131,
10/15/2003,10/1/2004,1,27.6200008392334,0,0,28,
10/15/2003,11/1/2004,1,27.3500003814697,27.3199996948242,27.2700004577637,448,
10/15/2003,12/1/2004,1,27.1000003814697,27.0499992370605,26.8999996185303,3065,
10/15/2003,1/1/2005,1,26.8600006103516,26.8400001525879,26.7999992370605,215,
10/15/2003,8/1/2004,1,28.25,28.25,28.1700000762939,802,
10/15/2003,1/1/2004,1,31.4799995422363,31.6200008392334,31.1599998474121,26787,
10/15/2003,3/1/2005,1,26.5100002288818,26.4599990844727,26.4599990844727,355,
10/15/2003,3/1/2004,2,0.856100022792816,0.855000019073486,0.855000019073486,320,
10/15/2003,5/1/2004,2,0.911099970340729,0,0,195,
10/15/2003,6/1/2004,2,0.89709997177124,0,0,20,
10/15/2003,4/1/2004,2,0.917599976062775,0.916999995708466,0.915000021457672,285,
10/15/2003,1/1/2004,2,0.851599991321564,0.851999998092651,0.84500002861023,2855,
10/15/2003,12/1/2003,2,0.865100026130676,0.869000017642975,0.857999980449677,9788,
10/15/2003,11/1/2003,2,0.884100019931793,0.893999993801117,0.878000020980835,14784,
10/15/2003,2/1/2004,2,0.851599991321564,0.852500021457672,0.847000002861023,393,
10/15/2003,5/1/2004,3,0.782299995422363,0.785000026226044,0.785000026226044,368,
10/15/2003,9/1/2004,3,0.748300015926361,0.75,0.748000025749207,34,
10/15/2003,3/1/2005,3,0.742799997329712,0,0,0,
10/15/2003,2/1/2005,3,0.757799983024597,0,0,0,
10/15/2003,1/1/2005,3,0.763800024986267,0,0,225,
10/15/2003,12/1/2004,3,0.761799991130829,0,0,445,
10/15/2003,11/1/2004,3,0.757300019264221,0,0,5,
10/15/2003,10/1/2004,3,0.752799987792969,0,0,0,
10/15/2003,4/1/2005,3,0.722800016403198,0,0,0,
10/15/2003,8/1/2004,3,0.744799971580505,0.747500002384186,0.747500002384186,1,
10/15/2003,6/1/2004,3,0.758800029754639,0.763000011444092,0.754999995231628,770,
10/15/2003,4/1/2004,3,0.816299974918366,0.820999979972839,0.815500020980835,659,
10/15/2003,3/1/2004,3,0.850799977779388,0.853999972343445,0.845499992370606,2032,
10/15/2003,2/1/2004,3,0.876800000667572,0.878499984741211,0.871500015258789,868,
10/15/2003,1/1/2004,3,0.882799983024597,0.887000024318695,0.877300024032593,2563,
10/15/2003,12/1/2003,3,0.877799987792969,0.884999990463257,0.872600018978119,9804,
10/15/2003,11/1/2003,3,0.868799984455109,0.876999974250793,0.865000009536743,11686,
10/15/2003,7/1/2004,3,0.747300028800964,0.750999987125397,0.750999987125397,228,
10/16/2003,5/1/2005,1,26.0799999237061,0,0,0,
10/16/2003,1/1/2006,1,25.5699996948242,0,0,0,
10/16/2003,9/1/2005,1,25.6599998474121,0,0,0,
10/16/2003,10/1/2005,1,25.6299991607666,0,0,0,
10/16/2003,11/1/2005,1,25.6000003814697,0,0,0,
10/16/2003,12/1/2005,1,25.5699996948242,0,0,1815,
10/16/2003,7/1/2005,1,25.7999992370605,0,0,2650,
10/16/2003,2/1/2006,1,25.5699996948242,0,0,0,
10/16/2003,3/1/2006,1,25.5699996948242,0,0,0,
10/16/2003,6/1/2006,1,25.5699996948242,25.5100002288818,25.5100002288818,125,
10/16/2003,12/1/2006,1,25.5699996948242,25.6499996185303,25.6499996185303,449,
10/16/2003,12/1/2007,1,25.75,0,0,1,
10/16/2003,12/1/2009,1,26.5200004577637,26.6000003814697,26.25,15,
10/16/2003,4/1/2005,1,26.2399997711182,0,0,0,
10/16/2003,6/1/2005,1,25.9300003051758,26,25.9599990844727,2720,
10/16/2003,12/1/2008,1,26.0699996948242,26.2000007629395,26.2000007629395,51,
10/16/2003,1/1/2004,1,31.3099994659424,31.6800003051758,31.1000003814697,28875,
10/16/2003,8/1/2005,1,25.7099990844727,0,0,0,
10/16/2003,3/1/2005,1,26.3999996185303,0,0,250,
10/16/2003,12/1/2003,1,31.6599998474121,32.0999984741211,31.3999996185303,89685,
10/16/2003,2/1/2004,1,30.8299999237061,31.1000003814697,30.7900009155273,8022,
10/16/2003,3/1/2004,1,30.2999992370605,30.5499992370605,30.1499996185303,5035,
10/16/2003,4/1/2004,1,29.7800006866455,29.9400005340576,29.7000007629394,2328,
10/16/2003,5/1/2004,1,29.2999992370605,29.4400005340576,29.3199996948242,3246,
10/16/2003,6/1/2004,1,28.8500003814697,29,28.7999992370605,5450,
10/16/2003,7/1/2004,1,28.4400005340576,28.5599994659424,28.4899997711182,1914,
10/16/2003,9/1/2004,1,27.7900009155273,27.7999992370605,27.75,1357,
10/16/2003,10/1/2004,1,27.4899997711182,27.5,27.5,1241,
10/16/2003,11/1/2004,1,27.2299995422363,27.25,27.25,26,
10/16/2003,12/1/2004,1,26.9899997711182,27.1000003814697,26.9500007629395,6240,
10/16/2003,8/1/2004,1,28.1000003814697,28.25,28.1399993896484,1610,
10/16/2003,2/1/2005,1,26.5599994659424,26.6000003814697,26.6000003814697,465,
10/16/2003,11/1/2003,1,31.5400009155273,32,31.2999992370605,54043,
10/16/2003,1/1/2005,1,26.75,26.7700004577637,26.7700004577637,446,
10/16/2003,5/1/2004,2,0.906599998474121,0.903999984264374,0.899999976158142,60,
10/16/2003,6/1/2004,2,0.892599999904633,0,0,40,
10/16/2003,4/1/2004,2,0.913100004196167,0,0,734,
10/16/2003,3/1/2004,2,0.850099980831146,0.851000010967255,0.851000010967255,643,
10/16/2003,1/1/2004,2,0.8435999751091,0.853999972343445,0.839999973773956,2006,
10/16/2003,12/1/2003,2,0.854099988937378,0.869599997997284,0.846000015735626,11126,
10/16/2003,11/1/2003,2,0.875899970531464,0.889999985694885,0.865499973297119,16858,
10/16/2003,2/1/2004,2,0.844600021839142,0.850000023841858,0.850000023841858,42,
10/16/2003,8/1/2004,3,0.741199970245361,0,0,0,
10/16/2003,9/1/2004,3,0.745199978351593,0,0,0,
10/16/2003,3/1/2005,3,0.740199983119965,0,0,0,
10/16/2003,2/1/2005,3,0.755200028419495,0,0,440,
10/16/2003,1/1/2005,3,0.76120001077652,0,0,25,
10/16/2003,12/1/2004,3,0.759199976921082,0,0,216,
10/16/2003,11/1/2004,3,0.754700005054474,0,0,25,
10/16/2003,4/1/2005,3,0.720200002193451,0,0,0,
10/16/2003,11/1/2003,3,0.862600028514862,0.876600027084351,0.860000014305115,10491,
10/16/2003,6/1/2004,3,0.754700005054474,0,0,161,
10/16/2003,10/1/2004,3,0.750199973583221,0,0,0,
10/16/2003,5/1/2004,3,0.778199970722199,0,0,380,
10/16/2003,4/1/2004,3,0.812200009822845,0.814999997615814,0.814000010490418,1023,
10/16/2003,3/1/2004,3,0.846199989318848,0.85699999332428,0.847000002861023,2025,
10/16/2003,2/1/2004,3,0.870700001716614,0.88400000333786,0.870500028133392,1137,
10/16/2003,1/1/2004,3,0.876200020313263,0.888000011444092,0.874499976634979,1484,
10/16/2003,12/1/2003,3,0.870700001716614,0.884800016880035,0.869000017642975,14662,
10/16/2003,7/1/2004,3,0.74370002746582,0,0,110,
10/17/2003,6/1/2006,1,25.3999996185303,0,0,50,
10/17/2003,5/1/2005,1,25.7600002288818,0,0,0,
10/17/2003,6/1/2005,1,25.6200008392334,25.6499996185303,25.6499996185303,925,
10/17/2003,7/1/2005,1,25.5200004577637,0,0,0,
10/17/2003,8/1/2005,1,25.4400005340576,0,0,0,
10/17/2003,9/1/2005,1,25.3999996185303,0,0,0,
10/17/2003,10/1/2005,1,25.3799991607666,0,0,0,
10/17/2003,11/1/2005,1,25.3600006103516,0,0,0,
10/17/2003,12/1/2005,1,25.3400001525879,26.3799991607666,25.3999996185303,1936,
10/17/2003,1/1/2006,1,25.3500003814697,0,0,50,
10/17/2003,12/1/2009,1,26.4200000762939,0,0,0,
10/17/2003,3/1/2006,1,25.3700008392334,0,0,0,
10/17/2003,12/1/2007,1,25.6499996185303,0,0,0,
10/17/2003,4/1/2005,1,25.9099998474121,0,0,0,
10/17/2003,12/1/2006,1,25.4699993133545,25.3500003814697,25.3500003814697,435,
10/17/2003,2/1/2006,1,25.3600006103516,0,0,0,
10/17/2003,4/1/2004,1,29.1200008392334,29.5900001525879,28.75,1419,
10/17/2003,3/1/2005,1,26.0599994659424,0,0,25,
10/17/2003,12/1/2008,1,25.9699993133545,0,0,0,
10/17/2003,12/1/2003,1,30.7000007629395,31.6399993896484,30,136367,
10/17/2003,1/1/2004,1,30.4200000762939,31.2600002288818,29.7999992370605,32222,
10/17/2003,11/1/2003,1,30.6800003051758,31.5400009155273,29.8999996185303,55591,
10/17/2003,3/1/2004,1,29.5599994659424,30.0799999237061,29.2000007629395,2972,
10/17/2003,5/1/2004,1,28.7000007629395,29.1299991607666,28.3999996185303,395,
10/17/2003,6/1/2004,1,28.2900009155273,28.7000007629395,28.0499992370605,2308,
10/17/2003,12/1/2004,1,26.5699996948242,26.7000007629395,26.4500007629395,7276,
10/17/2003,8/1/2004,1,27.6100006103516,0,0,21,
10/17/2003,9/1/2004,1,27.3199996948242,0,0,6,
10/17/2003,10/1/2004,1,27.0400009155273,0,0,31,
10/17/2003,11/1/2004,1,26.7999992370605,26.8999996185303,26.8999996185303,7,
10/17/2003,7/1/2004,1,27.9200000762939,27.7000007629395,27.7000007629395,129,
10/17/2003,2/1/2005,1,26.2099990844727,0,0,0,
10/17/2003,2/1/2004,1,30.0200004577637,30.5400009155273,29.5,6708,
10/17/2003,1/1/2005,1,26.3700008392334,0,0,11,
10/17/2003,5/1/2004,2,0.889500021934509,0.880999982357025,0.880999982357025,66,
10/17/2003,4/1/2004,2,0.893499970436096,0.888499975204468,0.888499975204468,224,
10/17/2003,3/1/2004,2,0.828000009059906,0.836000025272369,0.818000018596649,162,
10/17/2003,2/1/2004,2,0.820999979972839,0.828000009059906,0.814999997615814,303,
10/17/2003,1/1/2004,2,0.817499995231628,0.839699983596802,0.808499991893768,2771,
10/17/2003,11/1/2003,2,0.849399983882904,0.875999987125397,0.836000025272369,18404,
10/17/2003,12/1/2003,2,0.825999975204468,0.854399979114533,0.811999976634979,14528,
10/17/2003,6/1/2004,2,0.877499997615814,0,0,45,
10/17/2003,3/1/2005,3,0.731700003147125,0,0,50,
10/17/2003,8/1/2004,3,0.730199992656708,0.730000019073486,0.730000019073486,16,
10/17/2003,2/1/2005,3,0.746699988842011,0,0,0,
10/17/2003,1/1/2005,3,0.752699971199036,0,0,0,
10/17/2003,12/1/2004,3,0.750199973583221,0,0,249,
10/17/2003,11/1/2004,3,0.745199978351593,0,0,0,
10/17/2003,10/1/2004,3,0.740199983119965,0.741999983787537,0.740000009536743,4,
10/17/2003,9/1/2004,3,0.73470002412796,0.735000014305115,0.735000014305115,1,
10/17/2003,4/1/2005,3,0.711700022220612,0,0,50,
10/17/2003,12/1/2003,3,0.839699983596802,0.871999979019165,0.814999997615814,22873,
10/17/2003,6/1/2004,3,0.741699993610382,0.746999979019165,0.739000022411346,644,
10/17/2003,5/1/2004,3,0.762700021266937,0.762000024318695,0.75900000333786,338,
10/17/2003,4/1/2004,3,0.793200016021729,0.799000024795532,0.782999992370606,587,
10/17/2003,3/1/2004,3,0.823199987411499,0.840699970722199,0.815999984741211,1139,
10/17/2003,2/1/2004,3,0.842199981212616,0.86269998550415,0.829999983310699,1593,
10/17/2003,1/1/2004,3,0.846700012683868,0.874000012874603,0.824999988079071,7471,
10/17/2003,11/1/2003,3,0.831399977207184,0.864499986171722,0.810999989509583,18530,
10/17/2003,7/1/2004,3,0.731700003147125,0,0,90,
10/20/2003,5/1/2005,1,25.7600002288818,0,0,0,
10/20/2003,1/1/2006,1,25.4899997711182,0,0,0,
10/20/2003,9/1/2005,1,25.4899997711182,0,0,0,
10/20/2003,10/1/2005,1,25.4799995422363,0,0,0,
10/20/2003,11/1/2005,1,25.4799995422363,0,0,0,
10/20/2003,12/1/2005,1,25.4799995422363,0,0,705,
10/20/2003,7/1/2005,1,25.5699996948242,0,0,0,
10/20/2003,2/1/2006,1,25.5,0,0,0,
10/20/2003,3/1/2006,1,25.5100002288818,0,0,0,
10/20/2003,6/1/2006,1,25.5400009155273,0,0,0,
10/20/2003,12/1/2006,1,25.6100006103516,0,0,100,
10/20/2003,12/1/2007,1,25.7900009155273,0,0,0,
10/20/2003,12/1/2009,1,26.5599994659424,0,0,0,
10/20/2003,4/1/2005,1,25.8899993896484,0,0,0,
10/20/2003,6/1/2005,1,25.6399993896484,25.6200008392334,25.6000003814697,550,
10/20/2003,12/1/2008,1,26.1100006103516,0,0,0,
10/20/2003,1/1/2004,1,30.0900001525879,30.2999992370605,29.5799999237061,20874,
10/20/2003,8/1/2005,1,25.5100002288818,0,0,0,
10/20/2003,3/1/2005,1,26.0200004577637,0,0,0,
10/20/2003,12/1/2003,1,30.4300003051758,30.7000007629395,29.7700004577637,96835,
10/20/2003,2/1/2004,1,29.6900005340576,29.7999992370605,29.2399997711182,8484,
10/20/2003,3/1/2004,1,29.2700004577637,29.2700004577637,28.8999996185303,3489,
10/20/2003,4/1/2004,1,28.8600006103516,29.1200008392334,28.8500003814697,738,
10/20/2003,5/1/2004,1,28.4699993133545,28.5,28.4799995422363,1467,
10/20/2003,6/1/2004,1,28.0799999237061,28.1000003814697,27.7999992370605,3848,
10/20/2003,7/1/2004,1,27.7399997711182,27.75,27.6499996185303,442,
10/20/2003,9/1/2004,1,27.1900005340576,0,0,1018,
10/20/2003,10/1/2004,1,26.9300003051758,26.8999996185303,26.8500003814697,95,
10/20/2003,11/1/2004,1,26.7000007629395,26.7000007629395,26.6499996185303,120,
10/20/2003,12/1/2004,1,26.4799995422363,26.6000003814697,26.3999996185303,3534,
10/20/2003,8/1/2004,1,27.4599990844727,27.3500003814697,27.3500003814697,720,
10/20/2003,2/1/2005,1,26.1599998474121,26.0799999237061,26.0799999237061,3,
10/20/2003,11/1/2003,1,30.3500003814697,30.6700000762939,29.7199993133545,38278,
10/20/2003,1/1/2005,1,26.2999992370605,0,0,1752,
10/20/2003,5/1/2004,2,0.886399984359741,0,0,380,
10/20/2003,6/1/2004,2,0.874400019645691,0,0,91,
10/20/2003,4/1/2004,2,0.889400005340576,0.897000014781952,0.889999985694885,366,
10/20/2003,3/1/2004,2,0.823899984359741,0,0,161,
10/20/2003,1/1/2004,2,0.815400004386902,0.823000013828278,0.805000007152557,1928,
10/20/2003,12/1/2003,2,0.827899992465973,0.834999978542328,0.807500004768372,10135,
10/20/2003,11/1/2003,2,0.858699977397919,0.865000009536743,0.829999983310699,17447,
10/20/2003,2/1/2004,2,0.817399978637695,0.817499995231628,0.810000002384186,187,
10/20/2003,8/1/2004,3,0.72409999370575,0.722000002861023,0.722000002861023,5,
10/20/2003,9/1/2004,3,0.729099988937378,0.731000006198883,0.730000019073486,6,
10/20/2003,3/1/2005,3,0.726100027561188,0,0,0,
10/20/2003,2/1/2005,3,0.741100013256073,0,0,0,
10/20/2003,1/1/2005,3,0.747099995613098,0,0,15,
10/20/2003,12/1/2004,3,0.744599997997284,0,0,235,
10/20/2003,11/1/2004,3,0.739600002765656,0.74099999666214,0.74099999666214,5,
10/20/2003,4/1/2005,3,0.706099987030029,0,0,0,
10/20/2003,11/1/2003,3,0.823400020599365,0.837000012397766,0.806999981403351,17221,
10/20/2003,6/1/2004,3,0.734600007534027,0.740000009536743,0.727999985218048,409,
10/20/2003,10/1/2004,3,0.734600007534027,0,0,4,
10/20/2003,5/1/2004,3,0.755599975585938,0.762000024318695,0.746999979019165,348,
10/20/2003,4/1/2004,3,0.786099970340729,0.790000021457672,0.779999971389771,466,
10/20/2003,3/1/2004,3,0.815599977970123,0.824999988079071,0.808399975299835,1368,
10/20/2003,2/1/2004,3,0.834100008010864,0.83950001001358,0.82150000333786,1034,
10/20/2003,1/1/2004,3,0.839100003242493,0.84500002861023,0.824999988079071,2806,
10/20/2003,12/1/2003,3,0.833100020885468,0.84500002861023,0.815999984741211,11574,
10/20/2003,7/1/2004,3,0.725099980831146,0.731000006198883,0.731000006198883,20,
10/21/2003,5/1/2005,1,25.6900005340576,25.75,25.75,1,
10/21/2003,1/1/2006,1,25.4200000762939,0,0,0,
10/21/2003,9/1/2005,1,25.4200000762939,0,0,0,
10/21/2003,10/1/2005,1,25.4099998474121,0,0,0,
10/21/2003,11/1/2005,1,25.4099998474121,0,0,0,
10/21/2003,12/1/2005,1,25.4099998474121,0,0,660,
10/21/2003,7/1/2005,1,25.5,0,0,200,
10/21/2003,2/1/2006,1,25.4300003051758,0,0,0,
10/21/2003,3/1/2006,1,25.4400005340576,0,0,0,
10/21/2003,6/1/2006,1,25.4699993133545,0,0,0,
10/21/2003,12/1/2006,1,25.5400009155273,0,0,50,
10/21/2003,12/1/2007,1,25.7199993133545,0,0,0,
10/21/2003,12/1/2009,1,26.4899997711182,0,0,0,
10/21/2003,4/1/2005,1,25.8199996948242,0,0,15,
10/21/2003,6/1/2005,1,25.5699996948242,25.6000003814697,25.6000003814697,251,
10/21/2003,12/1/2008,1,26.0400009155273,26.25,26.25,5,
10/21/2003,1/1/2004,1,29.9500007629395,30.3299999237061,29.8799991607666,23998,
10/21/2003,8/1/2005,1,25.4400005340576,0,0,0,
10/21/2003,3/1/2005,1,25.9500007629395,0,0,65,
10/21/2003,12/1/2003,1,30.3199996948242,30.7399997711182,30.1599998474121,79295,
10/21/2003,2/1/2004,1,29.5499992370605,29.8799991607666,29.4500007629395,7185,
10/21/2003,3/1/2004,1,29.1399993896484,29.4500007629395,29.0499992370605,4426,
10/21/2003,4/1/2004,1,28.7399997711182,29,28.7999992370605,1624,
10/21/2003,5/1/2004,1,28.3600006103516,28.5300006866455,28.2999992370605,1963,
10/21/2003,6/1/2004,1,27.9799995422363,28.1800003051758,28,2982,
10/21/2003,7/1/2004,1,27.6499996185303,0,0,273,
10/21/2003,9/1/2004,1,27.1100006103516,0,0,1252,
10/21/2003,10/1/2004,1,26.8500003814697,0,0,656,
10/21/2003,11/1/2004,1,26.6200008392334,0,0,131,
10/21/2003,12/1/2004,1,26.4200000762939,26.6000003814697,26.4799995422363,4085,
10/21/2003,8/1/2004,1,27.3799991607666,0,0,650,
10/21/2003,2/1/2005,1,26.0900001525879,0,0,15,
10/21/2003,11/1/2003,1,30.1800003051758,30.6499996185303,30.0499992370605,33458,
10/21/2003,1/1/2005,1,26.2299995422363,0,0,280,
10/21/2003,5/1/2004,2,0.882499992847443,0,0,235,
10/21/2003,6/1/2004,2,0.870500028133392,0,0,60,
10/21/2003,4/1/2004,2,0.885500013828278,0.887499988079071,0.887499988079071,517,
10/21/2003,3/1/2004,2,0.819500029087067,0,0,468,
10/21/2003,1/1/2004,2,0.810000002384186,0.819999992847443,0.810000002384186,2061,
10/21/2003,12/1/2003,2,0.822000026702881,0.834999978542328,0.818000018596649,11393,
10/21/2003,11/1/2003,2,0.848800003528595,0.86599999666214,0.842999994754791,17462,
10/21/2003,2/1/2004,2,0.8125,0,0,106,
10/21/2003,8/1/2004,3,0.721099972724915,0.728999972343445,0.728999972343445,19,
10/21/2003,9/1/2004,3,0.726100027561188,0.730000019073486,0.730000019073486,16,
10/21/2003,3/1/2005,3,0.723100006580353,0.730000019073486,0.730000019073486,218,
10/21/2003,2/1/2005,3,0.738099992275238,0.745000004768372,0.745000004768372,18,
10/21/2003,1/1/2005,3,0.744099974632263,0.75,0.75,5,
10/21/2003,12/1/2004,3,0.741599977016449,0,0,0,
10/21/2003,11/1/2004,3,0.736599981784821,0,0,0,
10/21/2003,4/1/2005,3,0.703100025653839,0,0,16,
10/21/2003,11/1/2003,3,0.825900018215179,0.836899995803833,0.822000026702881,15611,
10/21/2003,6/1/2004,3,0.731599986553192,0,0,62,
10/21/2003,10/1/2004,3,0.731599986553192,0,0,0,
10/21/2003,5/1/2004,3,0.752600014209747,0.764999985694885,0.748000025749207,152,
10/21/2003,4/1/2004,3,0.783100008964539,0.794000029563904,0.783500015735626,299,
10/21/2003,3/1/2004,3,0.81360000371933,0.819999992847443,0.813499987125397,1510,
10/21/2003,2/1/2004,3,0.833599984645844,0.843999981880188,0.833000004291534,816,
10/21/2003,1/1/2004,3,0.839600026607513,0.850000023841858,0.837000012397766,1739,
10/21/2003,12/1/2003,3,0.834100008010864,0.845099985599518,0.83050000667572,13224,
10/21/2003,7/1/2004,3,0.722100019454956,0,0,0,
10/22/2003,5/1/2005,1,25.6700000762939,0,0,0,
10/22/2003,11/1/2005,1,25.3999996185303,0,0,0,
10/22/2003,7/1/2005,1,25.4899997711182,0,0,100,
10/22/2003,8/1/2005,1,25.4300003051758,0,0,100,
10/22/2003,9/1/2005,1,25.4099998474121,0,0,0,
10/22/2003,10/1/2005,1,25.3999996185303,0,0,0,
10/22/2003,6/1/2005,1,25.5599994659424,0,0,350,
10/22/2003,12/1/2005,1,25.3999996185303,0,0,800,
10/22/2003,1/1/2006,1,25.4099998474121,0,0,0,
10/22/2003,2/1/2006,1,25.4200000762939,0,0,0,
10/22/2003,3/1/2006,1,25.4300003051758,0,0,0,
10/22/2003,6/1/2006,1,25.4599990844727,0,0,0,
10/22/2003,12/1/2008,1,26.0300006866455,0,0,0,
10/22/2003,4/1/2005,1,25.7900009155273,0,0,25,
10/22/2003,12/1/2007,1,25.7099990844727,0,0,0,
10/22/2003,12/1/2006,1,25.5300006866455,0,0,200,
10/22/2003,12/1/2003,1,29.9200000762939,30.6499996185303,29.8700008392334,93903,
10/22/2003,3/1/2005,1,25.9099998474121,0,0,25,
10/22/2003,12/1/2009,1,26.4799995422363,0,0,0,
10/22/2003,1/1/2004,1,29.6200008392334,30.25,29.6000003814697,37011,
10/22/2003,2/1/2004,1,29.2399997711182,29.8299999237061,29.1000003814697,7965,
10/22/2003,3/1/2004,1,28.8600006103516,29.3999996185303,28.8500003814697,5030,
10/22/2003,4/1/2004,1,28.4899997711182,28.8999996185303,28.4699993133545,1304,
10/22/2003,5/1/2004,1,28.1499996185303,28.5,28.1499996185303,863,
10/22/2003,6/1/2004,1,27.8099994659424,28.1499996185303,27.75,5113,
10/22/2003,8/1/2004,1,27.2600002288818,0,0,46,
10/22/2003,9/1/2004,1,27.0100002288818,0,0,1136,
10/22/2003,10/1/2004,1,26.7700004577637,0,0,112,
10/22/2003,11/1/2004,1,26.5400009155273,0,0,37,
10/22/2003,12/1/2004,1,26.3400001525879,26.5200004577637,26.2999992370605,4144,
10/22/2003,2/1/2005,1,26.0300006866455,0,0,50,
10/22/2003,7/1/2004,1,27.5100002288818,0,0,507,
10/22/2003,1/1/2005,1,26.1599998474121,0,0,267,
10/22/2003,5/1/2004,2,0.871500015258789,0,0,1065,
10/22/2003,6/1/2004,2,0.859499990940094,0,0,201,
10/22/2003,4/1/2004,2,0.874000012874603,0.875500023365021,0.875500023365021,1434,
10/22/2003,3/1/2004,2,0.808000028133392,0.817499995231628,0.817499995231628,647,
10/22/2003,1/1/2004,2,0.797800004482269,0.818000018596649,0.796999990940094,2972,
10/22/2003,12/1/2003,2,0.804000020027161,0.830999970436096,0.800000011920929,14462,
10/22/2003,11/1/2003,2,0.821300029754639,0.85699999332428,0.815999984741211,21232,
10/22/2003,2/1/2004,2,0.800999999046326,0.816999971866608,0.802500009536743,338,
10/22/2003,2/1/2005,3,0.731500029563904,0,0,50,
10/22/2003,8/1/2004,3,0.71450001001358,0.720499992370606,0.720499992370606,61,
10/22/2003,3/1/2005,3,0.716499984264374,0,0,25,
10/22/2003,1/1/2005,3,0.737500011920929,0,0,150,
10/22/2003,12/1/2004,3,0.735000014305115,0.742500007152557,0.735499978065491,431,
10/22/2003,11/1/2004,3,0.730000019073486,0,0,0,
10/22/2003,10/1/2004,3,0.725000023841858,0,0,0,
10/22/2003,9/1/2004,3,0.719500005245209,0,0,0,
10/22/2003,6/1/2004,3,0.723999977111816,0.731000006198883,0.731000006198883,496,
10/22/2003,5/1/2004,3,0.744000017642975,0.757000029087067,0.750999987125397,186,
10/22/2003,4/1/2004,3,0.773500025272369,0.790000021457672,0.774999976158142,513,
10/22/2003,3/1/2004,3,0.804000020027161,0.823000013828278,0.806999981403351,1535,
10/22/2003,2/1/2004,3,0.823499977588654,0.8439000248909,0.824999988079071,1151,
10/22/2003,1/1/2004,3,0.829500019550324,0.852500021457672,0.828999996185303,3063,
10/22/2003,11/1/2003,3,0.815999984741211,0.842499971389771,0.814000010490418,18167,
10/22/2003,12/1/2003,3,0.824000000953674,0.84850001335144,0.822000026702881,15653,
10/22/2003,4/1/2005,3,0.69650000333786,0,0,25,
10/22/2003,7/1/2004,3,0.714999973773956,0,0,206,
10/23/2003,5/1/2005,1,25.9500007629395,0,0,0,
10/23/2003,1/1/2006,1,25.6800003051758,0,0,0,
10/23/2003,9/1/2005,1,25.6800003051758,0,0,0,
10/23/2003,10/1/2005,1,25.6700000762939,0,0,0,
10/23/2003,11/1/2005,1,25.6700000762939,0,0,0,
10/23/2003,12/1/2005,1,25.6700000762939,0,0,1225,
10/23/2003,7/1/2005,1,25.7700004577637,0,0,0,
10/23/2003,2/1/2006,1,25.6900005340576,0,0,0,
10/23/2003,3/1/2006,1,25.7000007629395,0,0,0,
10/23/2003,6/1/2006,1,25.7299995422363,0,0,0,
10/23/2003,12/1/2006,1,25.8199996948242,0,0,0,
10/23/2003,12/1/2007,1,26,0,0,0,
10/23/2003,12/1/2009,1,26.8199996948242,0,0,0,
10/23/2003,4/1/2005,1,26.0699996948242,0,0,0,
10/23/2003,6/1/2005,1,25.8400001525879,0,0,675,
10/23/2003,12/1/2008,1,26.3199996948242,0,0,0,
10/23/2003,2/1/2004,1,29.5699996948242,29.5499992370605,28.8500003814697,14172,
10/23/2003,8/1/2005,1,25.7199993133545,0,0,0,
10/23/2003,3/1/2005,1,26.1900005340576,0,0,0,
10/23/2003,1/1/2004,1,29.9699993133545,29.9899997711182,29.1499996185303,37270,
10/23/2003,3/1/2004,1,29.1700000762939,29.1499996185303,28.5200004577637,5057,
10/23/2003,4/1/2004,1,28.7800006866455,28.6000003814697,28.2000007629395,1974,
10/23/2003,5/1/2004,1,28.4300003051758,28.2000007629395,28.0200004577637,539,
10/23/2003,6/1/2004,1,28.0799999237061,27.9799995422363,27.6000003814697,5395,
10/23/2003,7/1/2004,1,27.7800006866455,27.5200004577637,27.5100002288818,123,
10/23/2003,9/1/2004,1,27.2800006866455,27.0499992370605,26.9699993133545,106,
10/23/2003,10/1/2004,1,27.0400009155273,26.7999992370605,26.7399997711182,55,
10/23/2003,11/1/2004,1,26.8099994659424,26.5100002288818,26.5,202,
10/23/2003,12/1/2004,1,26.6100006103516,26.4500007629395,26.25,5682,
10/23/2003,1/1/2005,1,26.4300003051758,26.2099990844727,26.1000003814697,461,
10/23/2003,8/1/2004,1,27.5300006866455,27.2600002288818,27.2199993133545,88,
10/23/2003,12/1/2003,1,30.2999992370605,30.3700008392334,29.3999996185303,99011,
10/23/2003,2/1/2005,1,26.3099994659424,0,0,350,
10/23/2003,5/1/2004,2,0.880500018596649,0.87720000743866,0.87720000743866,46,
10/23/2003,6/1/2004,2,0.867999970912933,0,0,25,
10/23/2003,4/1/2004,2,0.883000016212463,0.884999990463257,0.878499984741211,310,
10/23/2003,3/1/2004,2,0.817499995231628,0,0,157,
10/23/2003,1/1/2004,2,0.809000015258789,0.814000010490418,0.790000021457672,3230,
10/23/2003,12/1/2003,2,0.816799998283386,0.824999988079071,0.796000003814697,13169,
10/23/2003,11/1/2003,2,0.83569997549057,0.84500002861023,0.814000010490418,15521,
10/23/2003,2/1/2004,2,0.810999989509583,0.796000003814697,0.796000003814697,113,
10/23/2003,8/1/2004,3,0.725300014019012,0.72350001335144,0.72000002861023,19,
10/23/2003,9/1/2004,3,0.730799973011017,0.730000019073486,0.729499995708466,73,
10/23/2003,3/1/2005,3,0.731800019741058,0,0,0,
10/23/2003,2/1/2005,3,0.746800005435944,0,0,231,
10/23/2003,1/1/2005,3,0.751299977302551,0,0,30,
10/23/2003,12/1/2004,3,0.74779999256134,0.746999979019165,0.745000004768372,268,
10/23/2003,11/1/2004,3,0.742299973964691,0.74099999666214,0.740000009536743,98,
10/23/2003,4/1/2005,3,0.7117999792099,0,0,0,
10/23/2003,11/1/2003,3,0.828800022602081,0.830999970436096,0.805999994277954,12868,
10/23/2003,6/1/2004,3,0.733799993991852,0.732999980449677,0.722500026226044,406,
10/23/2003,10/1/2004,3,0.736800014972687,0.735499978065491,0.735499978065491,19,
10/23/2003,5/1/2004,3,0.753799974918366,0.758000016212463,0.753000020980835,75,
10/23/2003,4/1/2004,3,0.78329998254776,0.787000000476837,0.774999976158142,635,
10/23/2003,3/1/2004,3,0.814800024032593,0.816999971866608,0.799000024795532,1004,
10/23/2003,2/1/2004,3,0.834800004959106,0.836000025272369,0.819500029087067,1946,
10/23/2003,1/1/2004,3,0.840799987316132,0.842000007629395,0.820999979972839,5830,
10/23/2003,12/1/2003,3,0.835799992084503,0.837999999523163,0.814999997615814,15877,
10/23/2003,7/1/2004,3,0.724799990653992,0.725000023841858,0.717999994754791,316,
10/24/2003,5/1/2005,1,25.7800006866455,0,0,0,
10/24/2003,1/1/2006,1,25.5,0,0,0,
10/24/2003,9/1/2005,1,25.5,0,0,0,
10/24/2003,10/1/2005,1,25.4899997711182,0,0,0,
10/24/2003,11/1/2005,1,25.4899997711182,0,0,0,
10/24/2003,12/1/2005,1,25.4899997711182,0,0,850,
10/24/2003,7/1/2005,1,25.6000003814697,0,0,100,
10/24/2003,2/1/2006,1,25.5100002288818,0,0,0,
10/24/2003,3/1/2006,1,25.5200004577637,0,0,0,
10/24/2003,6/1/2006,1,25.5499992370605,0,0,0,
10/24/2003,12/1/2006,1,25.6100006103516,25.6499996185303,25.6499996185303,825,
10/24/2003,12/1/2007,1,25.7900009155273,0,0,0,
10/24/2003,12/1/2009,1,26.6100006103516,0,0,0,
10/24/2003,4/1/2005,1,25.8899993896484,0,0,600,
10/24/2003,6/1/2005,1,25.6700000762939,0,0,510,
10/24/2003,12/1/2008,1,26.1100006103516,0,0,0,
10/24/2003,2/1/2004,1,29.5100002288818,29.9200000762939,29.4500007629395,11967,
10/24/2003,8/1/2005,1,25.5300006866455,0,0,100,
10/24/2003,3/1/2005,1,26,0,0,0,
10/24/2003,1/1/2004,1,29.8700008392334,30.3999996185303,29.6299991607666,31118,
10/24/2003,3/1/2004,1,29.1100006103516,29.4599990844727,28.8500003814697,3844,
10/24/2003,4/1/2004,1,28.7099990844727,28.9200000762939,28.6499996185303,2376,
10/24/2003,5/1/2004,1,28.3299999237061,28.4500007629394,28.4300003051758,639,
10/24/2003,6/1/2004,1,27.9500007629395,28.25,27.9500007629395,2443,
10/24/2003,7/1/2004,1,27.6200008392334,0,0,339,
10/24/2003,9/1/2004,1,27.0799999237061,27.25,27.25,31,
10/24/2003,10/1/2004,1,26.8299999237061,0,0,405,
10/24/2003,11/1/2004,1,26.6000003814697,0,0,0,
10/24/2003,12/1/2004,1,26.3899993896484,26.6100006103516,26.2999992370605,3406,
10/24/2003,1/1/2005,1,26.2199993133545,0,0,45,
10/24/2003,8/1/2004,1,27.3500003814697,0,0,280,
10/24/2003,12/1/2003,1,30.1599998474121,30.7999992370605,29.8799991607666,82752,
10/24/2003,2/1/2005,1,26.1100006103516,0,0,0,
10/24/2003,5/1/2004,2,0.887000024318695,0,0,467,
10/24/2003,6/1/2004,2,0.874499976634979,0,0,25,
10/24/2003,4/1/2004,2,0.889500021934509,0.889999985694885,0.889999985694885,717,
10/24/2003,3/1/2004,2,0.824599981307983,0,0,165,
10/24/2003,1/1/2004,2,0.815599977970123,0.822000026702881,0.805000007152557,4651,
10/24/2003,12/1/2003,2,0.821600019931793,0.832000017166138,0.810000002384186,14508,
10/24/2003,11/1/2003,2,0.837100028991699,0.850000023841858,0.819999992847443,20173,
10/24/2003,2/1/2004,2,0.818099975585938,0.820999979972839,0.820999979972839,51,
10/24/2003,8/1/2004,3,0.715799987316132,0,0,15,
10/24/2003,9/1/2004,3,0.721300005912781,0.736000001430512,0.725000023841858,15,
10/24/2003,3/1/2005,3,0.722299993038178,0,0,0,
10/24/2003,2/1/2005,3,0.737299978733063,0,0,0,
10/24/2003,1/1/2005,3,0.741800010204315,0,0,0,
10/24/2003,12/1/2004,3,0.738300025463104,0,0,685,
10/24/2003,11/1/2004,3,0.732800006866455,0,0,0,
10/24/2003,4/1/2005,3,0.702300012111664,0,0,0,
10/24/2003,11/1/2003,3,0.821099996566772,0.841799974441528,0.815999984741211,17028,
10/24/2003,6/1/2004,3,0.725300014019012,0.737999975681305,0.737500011920929,382,
10/24/2003,10/1/2004,3,0.727299988269806,0.736999988555908,0.736999988555908,4,
10/24/2003,5/1/2004,3,0.745800018310547,0.758000016212463,0.75,60,
10/24/2003,4/1/2004,3,0.775799989700317,0.787999987602234,0.78600001335144,183,
10/24/2003,3/1/2004,3,0.807799994945526,0.823000013828278,0.805999994277954,808,
10/24/2003,2/1/2004,3,0.82779997587204,0.844500005245209,0.824000000953674,1581,
10/24/2003,1/1/2004,3,0.83380001783371,0.850099980831146,0.830999970436096,3696,
10/24/2003,12/1/2003,3,0.828800022602081,0.847599983215332,0.823499977588654,16033,
10/24/2003,7/1/2004,3,0.715799987316132,0.727500021457672,0.727500021457672,25,
10/27/2003,5/1/2005,1,25.7800006866455,0,0,0,
10/27/2003,1/1/2006,1,25.5,0,0,0,
10/27/2003,9/1/2005,1,25.5,0,0,0,
10/27/2003,10/1/2005,1,25.4899997711182,0,0,0,
10/27/2003,11/1/2005,1,25.4899997711182,0,0,0,
10/27/2003,12/1/2005,1,25.4899997711182,25.3899993896484,25.3899993896484,1061,
10/27/2003,7/1/2005,1,25.6000003814697,0,0,0,
10/27/2003,2/1/2006,1,25.5100002288818,0,0,0,
10/27/2003,3/1/2006,1,25.5200004577637,0,0,0,
10/27/2003,6/1/2006,1,25.5499992370605,0,0,0,
10/27/2003,12/1/2006,1,25.6100006103516,25.5100002288818,25.5100002288818,101,
10/27/2003,12/1/2007,1,25.7900009155273,0,0,0,
10/27/2003,12/1/2009,1,26.6100006103516,0,0,0,
10/27/2003,4/1/2005,1,25.8899993896484,0,0,700,
10/27/2003,6/1/2005,1,25.6700000762939,0,0,0,
10/27/2003,12/1/2008,1,26.1100006103516,0,0,0,
10/27/2003,2/1/2004,1,29.3700008392334,29.5900001525879,29.25,7071,
10/27/2003,8/1/2005,1,25.5300006866455,0,0,0,
10/27/2003,3/1/2005,1,26,0,0,0,
10/27/2003,1/1/2004,1,29.7000007629394,30.0200004577637,29.4500007629395,25997,
10/27/2003,3/1/2004,1,28.9799995422363,29.1399993896484,28.75,3465,
10/27/2003,4/1/2004,1,28.6000003814697,28.7000007629395,28.5,1486,
10/27/2003,5/1/2004,1,28.2399997711182,0,0,142,
10/27/2003,6/1/2004,1,27.8799991607666,28,27.75,1258,
10/27/2003,7/1/2004,1,27.5699996948242,27.6000003814697,27.6000003814697,361,
10/27/2003,9/1/2004,1,27.0499992370605,27.0699996948242,26.8500003814697,910,
10/27/2003,10/1/2004,1,26.8099994659424,26.8299999237061,26.8299999237061,200,
10/27/2003,11/1/2004,1,26.5900001525879,0,0,130,
10/27/2003,12/1/2004,1,26.3899993896484,26.4500007629395,26.2999992370605,3142,
10/27/2003,1/1/2005,1,26.2199993133545,26.2600002288818,26.2600002288818,107,
10/27/2003,8/1/2004,1,27.3099994659424,0,0,131,
10/27/2003,12/1/2003,1,29.9200000762939,30.3199996948242,29.7000007629394,66221,
10/27/2003,2/1/2005,1,26.1100006103516,26.1000003814697,26,75,
10/27/2003,5/1/2004,2,0.877699971199036,0,0,89,
10/27/2003,6/1/2004,2,0.866199970245361,0,0,127,
10/27/2003,4/1/2004,2,0.880200028419495,0,0,486,
10/27/2003,3/1/2004,2,0.815199971199036,0,0,171,
10/27/2003,1/1/2004,2,0.806699991226196,0.816999971866608,0.802500009536743,2182,
10/27/2003,12/1/2003,2,0.814199984073639,0.825999975204468,0.805999994277954,13164,
10/27/2003,11/1/2003,2,0.828400015830994,0.842999994754791,0.818000018596649,14595,
10/27/2003,2/1/2004,2,0.808700025081635,0.818000018596649,0.806500017642975,368,
10/27/2003,8/1/2004,3,0.718999981880188,0,0,101,
10/27/2003,9/1/2004,3,0.725000023841858,0,0,101,
10/27/2003,3/1/2005,3,0.729499995708466,0,0,0,
10/27/2003,2/1/2005,3,0.744499981403351,0,0,0,
10/27/2003,1/1/2005,3,0.747500002384186,0,0,0,
10/27/2003,12/1/2004,3,0.743499994277954,0,0,300,
10/27/2003,11/1/2004,3,0.737500011920929,0,0,1,
10/27/2003,4/1/2005,3,0.709500014781952,0,0,0,
10/27/2003,11/1/2003,3,0.808600008487701,0.824000000953674,0.802500009536743,13984,
10/27/2003,6/1/2004,3,0.726499974727631,0.730000019073486,0.718999981880188,191,
10/27/2003,10/1/2004,3,0.731500029563904,0,0,1,
10/27/2003,5/1/2004,3,0.745000004768372,0.75,0.75,13,
10/27/2003,4/1/2004,3,0.773000001907349,0.779999971389771,0.768999993801117,213,
10/27/2003,3/1/2004,3,0.801999986171722,0.809000015258789,0.797999978065491,1955,
10/27/2003,2/1/2004,3,0.818499982357025,0.827000021934509,0.814999997615814,1503,
10/27/2003,1/1/2004,3,0.822000026702881,0.832000017166138,0.816999971866608,3443,
10/27/2003,12/1/2003,3,0.815999984741211,0.83270001411438,0.810999989509583,21101,
10/27/2003,7/1/2004,3,0.717999994754791,0.72000002861023,0.72000002861023,15,
10/28/2003,5/1/2005,1,25.6800003051758,0,0,0,
10/28/2003,1/1/2006,1,25.3999996185303,0,0,0,
10/28/2003,9/1/2005,1,25.4400005340576,0,0,0,
10/28/2003,10/1/2005,1,25.4400005340576,0,0,0,
10/28/2003,11/1/2005,1,25.4400005340576,0,0,0,
10/28/2003,12/1/2005,1,25.4400005340576,25.6000003814697,25.5499992370605,385,
10/28/2003,7/1/2005,1,25.5200004577637,0,0,0,
10/28/2003,2/1/2006,1,25.4099998474121,0,0,0,
10/28/2003,3/1/2006,1,25.4200000762939,0,0,0,
10/28/2003,6/1/2006,1,25.4500007629395,0,0,0,
10/28/2003,12/1/2006,1,25.5100002288818,0,0,650,
10/28/2003,12/1/2007,1,25.6900005340576,0,0,0,
10/28/2003,12/1/2009,1,26.5100002288818,0,0,575,
10/28/2003,4/1/2005,1,25.7900009155273,0,0,0,
10/28/2003,6/1/2005,1,25.5799999237061,0,0,75,
10/28/2003,12/1/2008,1,26.0100002288818,26.5,26.5,25,
10/28/2003,2/1/2004,1,29.0699996948242,29.3999996185303,29.0799999237061,8660,
10/28/2003,8/1/2005,1,25.4599990844727,0,0,0,
10/28/2003,3/1/2005,1,25.8999996185303,0,0,50,
10/28/2003,1/1/2004,1,29.3700008392334,29.7399997711182,29.3299999237061,30941,
10/28/2003,3/1/2004,1,28.7099990844727,28.9200000762939,28.7800006866455,3101,
10/28/2003,4/1/2004,1,28.3600006103516,28.6000003814697,28.3500003814697,1560,
10/28/2003,5/1/2004,1,28.0200004577637,0,0,517,
10/28/2003,6/1/2004,1,27.6800003051758,27.8999996185303,27.75,2266,
10/28/2003,7/1/2004,1,27.3799991607666,0,0,278,
10/28/2003,9/1/2004,1,26.8799991607666,0,0,226,
10/28/2003,10/1/2004,1,26.6599998474121,0,0,76,
10/28/2003,11/1/2004,1,26.4699993133545,0,0,26,
10/28/2003,12/1/2004,1,26.2900009155273,26.4200000762939,26.2800006866455,3930,
10/28/2003,1/1/2005,1,26.1200008392334,0,0,275,
10/28/2003,8/1/2004,1,27.1299991607666,0,0,126,
10/28/2003,12/1/2003,1,29.5599994659424,29.9899997711182,29.5200004577637,77442,
10/28/2003,2/1/2005,1,26.0100002288818,26.0699996948242,26.0699996948242,75,
10/28/2003,5/1/2004,2,0.873499989509583,0,0,163,
10/28/2003,6/1/2004,2,0.861999988555908,0,0,60,
10/28/2003,4/1/2004,2,0.875999987125397,0.876999974250793,0.876999974250793,607,
10/28/2003,3/1/2004,2,0.810999989509583,0,0,367,
10/28/2003,1/1/2004,2,0.802500009536743,0.810999989509583,0.800000011920929,3371,
10/28/2003,12/1/2003,2,0.811999976634979,0.824999988079071,0.809499979019165,15261,
10/28/2003,11/1/2003,2,0.830099999904633,0.842000007629395,0.827000021934509,14692,
10/28/2003,2/1/2004,2,0.804499983787537,0.811999976634979,0.804499983787537,269,
10/28/2003,8/1/2004,3,0.714699983596802,0.718999981880188,0.718999981880188,16,
10/28/2003,9/1/2004,3,0.720700025558472,0.725000023841858,0.72000002861023,571,
10/28/2003,3/1/2005,3,0.725199997425079,0,0,0,
10/28/2003,2/1/2005,3,0.740199983119965,0,0,25,
10/28/2003,1/1/2005,3,0.7432000041008,0,0,0,
10/28/2003,12/1/2004,3,0.739199995994568,0,0,445,
10/28/2003,11/1/2004,3,0.733200013637543,0,0,0,
10/28/2003,4/1/2005,3,0.705200016498566,0,0,0,
10/28/2003,11/1/2003,3,0.799700021743774,0.8125,0.797999978065491,15241,
10/28/2003,6/1/2004,3,0.720700025558472,0.725499987602234,0.725000023841858,678,
10/28/2003,10/1/2004,3,0.727199971675873,0,0,0,
10/28/2003,5/1/2004,3,0.738200008869171,0.745000004768372,0.744000017642975,57,
10/28/2003,4/1/2004,3,0.765200018882751,0.772499978542328,0.76800000667572,673,
10/28/2003,3/1/2004,3,0.792699992656708,0.801999986171722,0.795000016689301,1773,
10/28/2003,2/1/2004,3,0.807699978351593,0.817099988460541,0.809499979019165,2626,
10/28/2003,1/1/2004,3,0.810699999332428,0.823499977588654,0.809000015258789,5553,
10/28/2003,12/1/2003,3,0.804700016975403,0.819500029087067,0.802999973297119,31325,
10/28/2003,7/1/2004,3,0.713199973106384,0.717000007629395,0.717000007629395,543,
10/29/2003,5/1/2005,1,25.5699996948242,0,0,0,
10/29/2003,1/1/2006,1,25.4799995422363,0,0,0,
10/29/2003,9/1/2005,1,25.4200000762939,0,0,0,
10/29/2003,10/1/2005,1,25.4300003051758,0,0,0,
10/29/2003,11/1/2005,1,25.4400005340576,0,0,0,
10/29/2003,12/1/2005,1,25.4599990844727,25.6000003814697,25.5799999237061,2125,
10/29/2003,7/1/2005,1,25.4500007629395,0,0,0,
10/29/2003,2/1/2006,1,25.5,0,0,0,
10/29/2003,3/1/2006,1,25.5200004577637,0,0,0,
10/29/2003,6/1/2006,1,25.5499992370605,25.5499992370605,25.5499992370605,152,
10/29/2003,12/1/2006,1,25.6100006103516,0,0,350,
10/29/2003,12/1/2007,1,25.7900009155273,0,0,0,
10/29/2003,12/1/2009,1,26.6100006103516,0,0,0,
10/29/2003,4/1/2005,1,25.6700000762939,0,0,0,
10/29/2003,6/1/2005,1,25.4899997711182,25.5499992370605,25.5499992370605,260,
10/29/2003,12/1/2008,1,26.1100006103516,0,0,0,
10/29/2003,2/1/2004,1,28.4799995422363,29.3500003814697,28.3999996185303,16706,
10/29/2003,8/1/2005,1,25.4200000762939,0,0,0,
10/29/2003,3/1/2005,1,25.7700004577637,0,0,0,
10/29/2003,1/1/2004,1,28.7199993133545,29.75,28.6499996185303,42875,
10/29/2003,3/1/2004,1,28.1900005340576,29,28.2000007629395,6469,
10/29/2003,4/1/2004,1,27.8999996185303,28.6200008392334,28,3492,
10/29/2003,5/1/2004,1,27.6100006103516,28.3199996948242,27.8999996185303,1166,
10/29/2003,6/1/2004,1,27.3199996948242,27.8700008392334,27.3799991607666,4441,
10/29/2003,7/1/2004,1,27.0699996948242,27.5499992370605,27.2999992370605,207,
10/29/2003,9/1/2004,1,26.6499996185303,27,26.75,714,
10/29/2003,10/1/2004,1,26.4500007629395,26.5499992370605,26.5499992370605,243,
10/29/2003,11/1/2004,1,26.2800006866455,26.4300003051758,26.4300003051758,1126,
10/29/2003,12/1/2004,1,26.1100006103516,26.5,26.1000003814697,7188,
10/29/2003,1/1/2005,1,25.9699993133545,26.2999992370605,26.2999992370605,1145,
10/29/2003,8/1/2004,1,26.8600006103516,27.3500003814697,27.2299995422363,89,
10/29/2003,12/1/2003,1,28.9099998474121,29.9899997711182,28.7999992370605,120117,
10/29/2003,2/1/2005,1,25.8700008392334,26.1800003051758,26.1800003051758,47,
10/29/2003,5/1/2004,2,0.860400021076202,0.880999982357025,0.870999991893768,339,
10/29/2003,4/1/2004,2,0.861899971961975,0.883000016212463,0.883000016212463,914,
10/29/2003,3/1/2004,2,0.796899974346161,0.817499995231628,0.806999981403351,817,
10/29/2003,2/1/2004,2,0.79040002822876,0.813000023365021,0.79449999332428,2075,
10/29/2003,1/1/2004,2,0.788900017738342,0.813499987125397,0.78600001335144,4011,
10/29/2003,11/1/2003,2,0.831300020217896,0.855000019073486,0.827000021934509,15661,
10/29/2003,6/1/2004,2,0.849399983882904,0,0,235,
10/29/2003,12/1/2003,2,0.802900016307831,0.832499980926514,0.800999999046326,23769,
10/29/2003,8/1/2004,3,0.710200011730194,0.716000020503998,0.712999999523163,70,
10/29/2003,7/1/2004,3,0.708700001239777,0.712999999523163,0.712999999523163,100,
10/29/2003,4/1/2005,3,0.700699985027313,0,0,0,
10/29/2003,3/1/2005,3,0.720700025558472,0,0,0,
10/29/2003,2/1/2005,3,0.735700011253357,0,0,0,
10/29/2003,1/1/2005,3,0.738699972629547,0,0,0,
10/29/2003,12/1/2004,3,0.73470002412796,0,0,75,
10/29/2003,11/1/2004,3,0.72869998216629,0,0,0,
10/29/2003,10/1/2004,3,0.722699999809265,0.725000023841858,0.725000023841858,2,
10/29/2003,12/1/2003,3,0.794700026512146,0.819599986076355,0.791999995708466,28170,
10/29/2003,11/1/2003,3,0.787899971008301,0.813000023365021,0.787500023841858,13389,
10/29/2003,6/1/2004,3,0.715699970722199,0.722500026226044,0.717999994754791,569,
10/29/2003,5/1/2004,3,0.732200026512146,0.748000025749207,0.734000027179718,218,
10/29/2003,4/1/2004,3,0.758199989795685,0.774999976158142,0.762000024318695,450,
10/29/2003,3/1/2004,3,0.784699976444244,0.801999986171722,0.787999987602234,2011,
10/29/2003,2/1/2004,3,0.798699975013733,0.815999984741211,0.800000011920929,3150,
10/29/2003,1/1/2004,3,0.800700008869171,0.824199974536896,0.800000011920929,7740,
10/29/2003,9/1/2004,3,0.716199994087219,0.722000002861023,0.718999981880188,50,
10/30/2003,5/1/2005,1,25.3700008392334,0,0,0,
10/30/2003,1/1/2006,1,25.2800006866455,0,0,0,
10/30/2003,9/1/2005,1,25.2199993133545,0,0,0,
10/30/2003,10/1/2005,1,25.2299995422363,0,0,0,
10/30/2003,11/1/2005,1,25.2399997711182,0,0,0,
10/30/2003,12/1/2005,1,25.2600002288818,25.5,25.4500007629395,2271,
10/30/2003,7/1/2005,1,25.25,0,0,0,
10/30/2003,2/1/2006,1,25.2999992370605,0,0,0,
10/30/2003,3/1/2006,1,25.3199996948242,0,0,0,
10/30/2003,6/1/2006,1,25.3500003814697,0,0,0,
10/30/2003,12/1/2006,1,25.4099998474121,25.6000003814697,25.6000003814697,326,
10/30/2003,12/1/2007,1,25.5900001525879,0,0,0,
10/30/2003,12/1/2009,1,26.4099998474121,0,0,0,
10/30/2003,4/1/2005,1,25.4699993133545,0,0,0,
10/30/2003,6/1/2005,1,25.2900009155273,0,0,50,
10/30/2003,12/1/2008,1,25.9099998474121,0,0,0,
10/30/2003,2/1/2004,1,28.0200004577637,28.5400009155273,27.9200000762939,14875,
10/30/2003,8/1/2005,1,25.2199993133545,0,0,0,
10/30/2003,3/1/2005,1,25.5699996948242,0,0,150,
10/30/2003,1/1/2004,1,28.2700004577637,28.7800006866455,28.1000003814697,44594,
10/30/2003,3/1/2004,1,27.7700004577637,28.25,27.75,5055,
10/30/2003,4/1/2004,1,27.5200004577637,27.9200000762939,27.5,3736,
10/30/2003,5/1/2004,1,27.2700004577637,27.6100006103516,27.2800006866455,1418,
10/30/2003,6/1/2004,1,27.0200004577637,27.3899993896484,27,5481,
10/30/2003,7/1/2004,1,26.7900009155273,27.1000003814697,26.7999992370605,1316,
10/30/2003,9/1/2004,1,26.4099998474121,26.7000007629395,26.3999996185303,1236,
10/30/2003,10/1/2004,1,26.2399997711182,0,0,627,
10/30/2003,11/1/2004,1,26.0799999237061,0,0,257,
10/30/2003,12/1/2004,1,25.9200000762939,26.1700000762939,25.8999996185303,9151,
10/30/2003,1/1/2005,1,25.7700004577637,0,0,1237,
10/30/2003,8/1/2004,1,26.6000003814697,0,0,768,
10/30/2003,12/1/2003,1,28.4699993133545,28.9799995422363,28.2600002288818,94680,
10/30/2003,2/1/2005,1,25.6700000762939,0,0,0,
10/30/2003,5/1/2004,2,0.844399988651276,0.852999985218048,0.852999985218048,958,
10/30/2003,4/1/2004,2,0.844900012016296,0.856000006198883,0.852999985218048,1633,
10/30/2003,3/1/2004,2,0.777899980545044,0.787000000476837,0.787000000476837,701,
10/30/2003,2/1/2004,2,0.770399987697601,0.776000022888184,0.773999989032745,1752,
10/30/2003,1/1/2004,2,0.76639997959137,0.79040002822876,0.763999998569489,6773,
10/30/2003,11/1/2003,2,0.800400018692017,0.833000004291534,0.797500014305115,14308,
10/30/2003,6/1/2004,2,0.83490002155304,0.854600012302399,0.854600012302399,155,
10/30/2003,12/1/2003,2,0.773899972438812,0.804499983787537,0.772000014781952,31324,
10/30/2003,2/1/2004,3,0.782400012016296,0.795000016689301,0.779999971389771,4965,
10/30/2003,9/1/2004,3,0.70990002155304,0,0,2,
10/30/2003,3/1/2005,3,0.716400027275085,0,0,200,
10/30/2003,2/1/2005,3,0.731400012969971,0,0,0,
10/30/2003,1/1/2005,3,0.734399974346161,0,0,287,
10/30/2003,12/1/2004,3,0.729900002479553,0.730000019073486,0.730000019073486,612,
10/30/2003,11/1/2004,3,0.723399996757507,0,0,38,
10/30/2003,10/1/2004,3,0.716899991035461,0.725000023841858,0.718999981880188,5,
10/30/2003,4/1/2005,3,0.69539999961853,0,0,200,
10/30/2003,12/1/2003,3,0.778400003910065,0.796000003814697,0.774999976158142,28530,
10/30/2003,7/1/2004,3,0.701399981975555,0.705999970436096,0.70550000667572,329,
10/30/2003,6/1/2004,3,0.707400023937225,0.710500001907349,0.708000004291534,1633,
10/30/2003,5/1/2004,3,0.72189998626709,0.728999972343445,0.725000023841858,175,
10/30/2003,11/1/2003,3,0.772800028324127,0.789600014686585,0.768999993801117,13338,
10/30/2003,3/1/2004,3,0.770399987697601,0.779999971389771,0.768999993801117,2098,
10/30/2003,8/1/2004,3,0.703400015830994,0.708000004291534,0.708000004291534,107,
10/30/2003,1/1/2004,3,0.783900022506714,0.801500022411346,0.781000018119812,11794,
10/30/2003,4/1/2004,3,0.745899975299835,0.751999974250793,0.745000004768372,850,
10/31/2003,5/1/2005,1,25.6800003051758,0,0,0,
10/31/2003,1/1/2006,1,25.5799999237061,0,0,0,
10/31/2003,9/1/2005,1,25.5300006866455,0,0,0,
10/31/2003,10/1/2005,1,25.5400009155273,0,0,0,
10/31/2003,11/1/2005,1,25.5499992370605,0,0,0,
10/31/2003,12/1/2005,1,25.5599994659424,25.5499992370605,25.3999996185303,843,
10/31/2003,7/1/2005,1,25.5599994659424,0,0,0,
10/31/2003,2/1/2006,1,25.6000003814697,0,0,0,
10/31/2003,3/1/2006,1,25.6200008392334,0,0,0,
10/31/2003,6/1/2006,1,25.6499996185303,0,0,0,
10/31/2003,12/1/2006,1,25.7099990844727,25.6599998474121,25.6000003814697,287,
10/31/2003,12/1/2007,1,25.8899993896484,0,0,1700,
10/31/2003,12/1/2009,1,27.0400009155273,0,0,100,
10/31/2003,4/1/2005,1,25.7800006866455,0,0,0,
10/31/2003,6/1/2005,1,25.6000003814697,0,0,475,
10/31/2003,12/1/2008,1,26.3899993896484,0,0,1700,
10/31/2003,2/1/2004,1,28.5699996948242,28.6000003814697,28.1000003814697,8561,
10/31/2003,8/1/2005,1,25.5300006866455,0,0,0,
10/31/2003,3/1/2005,1,25.8799991607666,0,0,0,
10/31/2003,1/1/2004,1,28.8500003814697,28.9500007629395,28.2700004577637,34345,
10/31/2003,3/1/2004,1,28.2900009155273,28.3500003814697,27.75,6212,
10/31/2003,4/1/2004,1,28.0100002288818,27.8500003814697,27.6499996185303,2356,
10/31/2003,5/1/2004,1,27.7299995422363,27.6100006103516,27.3500003814697,836,
10/31/2003,6/1/2004,1,27.4500007629395,27.3500003814697,27.1000003814697,6905,
10/31/2003,7/1/2004,1,27.2000007629395,0,0,1037,
10/31/2003,9/1/2004,1,26.7600002288818,0,0,579,
10/31/2003,10/1/2004,1,26.5799999237061,26.3899993896484,26.3899993896484,174,
10/31/2003,11/1/2004,1,26.4099998474121,26.25,26.2299995422363,102,
10/31/2003,12/1/2004,1,26.2399997711182,26.1499996185303,26,4981,
10/31/2003,1/1/2005,1,26.0799999237061,25.8500003814697,25.8500003814697,760,
10/31/2003,8/1/2004,1,26.9799995422363,26.8299999237061,26.8299999237061,195,
10/31/2003,12/1/2003,1,29.1100006103516,29.25,28.4699993133545,70843,
10/31/2003,2/1/2005,1,25.9799995422363,0,0,25,
10/31/2003,5/1/2004,2,0.869799971580505,0.85860002040863,0.856000006198883,540,
10/31/2003,6/1/2004,2,0.86080002784729,0,0,0,
10/31/2003,4/1/2004,2,0.869799971580505,0.85860002040863,0.857900023460388,797,
10/31/2003,3/1/2004,2,0.802299976348877,0.806999981403351,0.789799988269806,2172,
10/31/2003,1/1/2004,2,0.789799988269806,0.791000008583069,0.771000027656555,4601,
10/31/2003,12/1/2003,2,0.795300006866455,0.797500014305115,0.774999976158142,26329,
10/31/2003,11/1/2003,2,0.803399980068207,0.829999983310699,0.791499972343445,8532,
10/31/2003,2/1/2004,2,0.794300019741058,0.791000008583069,0.776000022888184,1113,
10/31/2003,1/1/2004,3,0.805400013923645,0.806999981403351,0.783999979496002,5799,
10/31/2003,9/1/2004,3,0.722899973392487,0.718999981880188,0.714999973773956,10,
10/31/2003,3/1/2005,3,0.727400004863739,0.723999977111816,0.723999977111816,53,
10/31/2003,2/1/2005,3,0.742399990558624,0,0,24,
10/31/2003,1/1/2005,3,0.745400011539459,0,0,53,
10/31/2003,12/1/2004,3,0.741400003433228,0,0,129,
10/31/2003,11/1/2004,3,0.735400021076202,0.732999980449677,0.730499982833862,16,
10/31/2003,10/1/2004,3,0.729399979114533,0.726999998092651,0.722500026226044,35,
10/31/2003,4/1/2005,3,0.706399977207184,0,0,0,
10/31/2003,7/1/2004,3,0.715399980545044,0.709999978542328,0.709999978542328,1,
10/31/2003,6/1/2004,3,0.72189998626709,0.718999981880188,0.712499976158142,521,
10/31/2003,5/1/2004,3,0.737399995326996,0.728500008583069,0.726999998092651,411,
10/31/2003,4/1/2004,3,0.762399971485138,0.757000029087067,0.749000012874603,1495,
10/31/2003,11/1/2003,3,0.785799980163574,0.791999995708466,0.773000001907349,9879,
10/31/2003,2/1/2004,3,0.802900016307831,0.805999994277954,0.78250002861023,2969,
10/31/2003,3/1/2004,3,0.788900017738342,0.790499985218048,0.773999989032745,3794,
10/31/2003,12/1/2003,3,0.800400018692017,0.804000020027161,0.778400003910065,25334,
10/31/2003,8/1/2004,3,0.716899991035461,0.712000012397766,0.709999978542328,10,
11/3/2003,5/1/2005,1,25.6599998474121,0,0,0,
11/3/2003,1/1/2006,1,25.5300006866455,0,0,0,
11/3/2003,9/1/2005,1,25.5200004577637,0,0,0,
11/3/2003,10/1/2005,1,25.5300006866455,0,0,0,
11/3/2003,11/1/2005,1,25.5400009155273,0,0,0,
11/3/2003,12/1/2005,1,25.5100002288818,25.5499992370605,25.4699993133545,825,
11/3/2003,7/1/2005,1,25.5499992370605,0,0,0,
11/3/2003,2/1/2006,1,25.5499992370605,0,0,0,
11/3/2003,3/1/2006,1,25.5699996948242,0,0,0,
11/3/2003,6/1/2006,1,25.6000003814697,0,0,0,
11/3/2003,12/1/2006,1,25.6599998474121,25.7000007629395,25.6000003814697,375,
11/3/2003,12/1/2007,1,25.8400001525879,0,0,251,
11/3/2003,12/1/2009,1,26.9300003051758,0,0,0,
11/3/2003,4/1/2005,1,25.7299995422363,0,0,0,
11/3/2003,6/1/2005,1,25.5900001525879,0,0,0,
11/3/2003,12/1/2008,1,26.2800006866455,0,0,1,
11/3/2003,2/1/2004,1,28.4699993133545,28.9799995422363,28.3999996185303,9023,
11/3/2003,8/1/2005,1,25.5200004577637,0,0,0,
11/3/2003,3/1/2005,1,25.7999992370605,0,0,0,
11/3/2003,1/1/2004,1,28.7399997711182,29.2999992370605,28.6299991607666,33014,
11/3/2003,3/1/2004,1,28.1900005340576,28.6599998474121,28.1000003814697,2507,
11/3/2003,4/1/2004,1,27.9099998474121,28.3099994659424,27.8999996185303,1925,
11/3/2003,5/1/2004,1,27.6299991607666,28.0100002288818,27.6299991607666,1173,
11/3/2003,6/1/2004,1,27.3500003814697,27.6499996185303,27.2800006866455,3132,
11/3/2003,7/1/2004,1,27.1000003814697,27,27,751,
11/3/2003,9/1/2004,1,26.6599998474121,26.6299991607666,26.5900001525879,596,
11/3/2003,10/1/2004,1,26.4799995422363,0,0,39,
11/3/2003,11/1/2004,1,26.3199996948242,26.3099994659424,26.25,445,
11/3/2003,12/1/2004,1,26.1599998474121,26.2900009155273,26.1000003814697,1820,
11/3/2003,1/1/2005,1,26,0,0,6,
11/3/2003,8/1/2004,1,26.8799991607666,0,0,25,
11/3/2003,12/1/2003,1,28.8999996185303,29.5499992370605,28.7999992370605,62830,
11/3/2003,2/1/2005,1,25.8999996185303,0,0,6,
11/3/2003,6/1/2004,2,0.852400004863739,0,0,1,
11/3/2003,1/1/2004,2,0.782400012016296,0.795499980449677,0.781499981880188,4515,
11/3/2003,2/1/2004,2,0.786400020122528,0.794000029563904,0.78600001335144,894,
11/3/2003,3/1/2004,2,0.793900012969971,0.805000007152557,0.795000016689301,1140,
11/3/2003,4/1/2004,2,0.861400008201599,0,0,221,
11/3/2003,5/1/2004,2,0.861400008201599,0,0,1,
11/3/2003,12/1/2003,2,0.787199974060059,0.805000007152557,0.785000026226044,13941,
11/3/2003,3/1/2004,3,0.77700001001358,0.788999974727631,0.782000005245209,2217,
11/3/2003,10/1/2004,3,0.72000002861023,0,0,3,
11/3/2003,4/1/2005,3,0.699500024318695,0,0,0,
11/3/2003,3/1/2005,3,0.720499992370606,0,0,0,
11/3/2003,2/1/2005,3,0.734499990940094,0,0,0,
11/3/2003,1/1/2005,3,0.736500024795532,0,0,3,
11/3/2003,12/1/2004,3,0.73199999332428,0,0,3,
11/3/2003,11/1/2004,3,0.726000010967255,0,0,3,
11/3/2003,5/1/2005,3,0.680499970912933,0,0,0,
11/3/2003,2/1/2004,3,0.790499985218048,0.805000007152557,0.790499985218048,3096,
11/3/2003,9/1/2004,3,0.713500022888184,0,0,0,
11/3/2003,5/1/2004,3,0.726999998092651,0.734000027179718,0.734000027179718,151,
11/3/2003,1/1/2004,3,0.792500019073486,0.810000002384186,0.791499972343445,8137,
11/3/2003,4/1/2004,3,0.751500010490418,0.759999990463257,0.759999990463257,186,
11/3/2003,12/1/2003,3,0.78549998998642,0.805999994277954,0.785000026226044,20817,
11/3/2003,6/1/2004,3,0.712000012397766,0,0,400,
11/3/2003,7/1/2004,3,0.705999970436096,0,0,50,
11/3/2003,8/1/2004,3,0.707499980926514,0,0,0,
11/4/2003,5/1/2005,1,25.5699996948242,0,0,0,
11/4/2003,1/1/2006,1,25.4200000762939,0,0,0,
11/4/2003,9/1/2005,1,25.4300003051758,0,0,0,
11/4/2003,10/1/2005,1,25.4300003051758,0,0,0,
11/4/2003,11/1/2005,1,25.4300003051758,0,0,0,
11/4/2003,12/1/2005,1,25.3999996185303,25.4500007629395,25.4500007629395,835,
11/4/2003,7/1/2005,1,25.4599990844727,0,0,0,
11/4/2003,2/1/2006,1,25.4400005340576,0,0,150,
11/4/2003,3/1/2006,1,25.4599990844727,0,0,0,
11/4/2003,6/1/2006,1,25.4899997711182,0,0,0,
11/4/2003,12/1/2006,1,25.5499992370605,25.6000003814697,25.6000003814697,50,
11/4/2003,12/1/2007,1,25.7299995422363,0,0,0,
11/4/2003,12/1/2009,1,26.7999992370605,0,0,100,
11/4/2003,4/1/2005,1,25.6399993896484,0,0,0,
11/4/2003,6/1/2005,1,25.5,0,0,200,
11/4/2003,12/1/2008,1,26.1499996185303,0,0,100,
11/4/2003,2/1/2004,1,28.3400001525879,28.4400005340576,28.0699996948242,10495,
11/4/2003,8/1/2005,1,25.4300003051758,0,0,0,
11/4/2003,3/1/2005,1,25.7099990844727,0,0,0,
11/4/2003,1/1/2004,1,28.6299991607666,28.7000007629395,28.3500003814697,28228,
11/4/2003,3/1/2004,1,28.0499992370605,28.1700000762939,27.7999992370605,3925,
11/4/2003,4/1/2004,1,27.7700004577637,28.0100002288818,27.6499996185303,1874,
11/4/2003,5/1/2004,1,27.4899997711182,27.9099998474121,27.3500003814697,571,
11/4/2003,6/1/2004,1,27.2099990844727,27.2000007629395,27.0799999237061,4375,
11/4/2003,7/1/2004,1,26.9599990844727,27.0499992370605,27,257,
11/4/2003,9/1/2004,1,26.5300006866455,0,0,286,
11/4/2003,10/1/2004,1,26.3600006103516,26.3799991607666,26.2999992370605,237,
11/4/2003,11/1/2004,1,26.2099990844727,0,0,4,
11/4/2003,12/1/2004,1,26.0599994659424,26.0499992370605,25.8500003814697,1429,
11/4/2003,1/1/2005,1,25.8999996185303,0,0,0,
11/4/2003,8/1/2004,1,26.7399997711182,0,0,270,
11/4/2003,12/1/2003,1,28.75,28.8999996185303,28.4699993133545,53557,
11/4/2003,2/1/2005,1,25.7999992370605,0,0,0,
11/4/2003,6/1/2004,2,0.851499974727631,0.854499995708466,0.854499995708466,2,
11/4/2003,1/1/2004,2,0.781300008296967,0.785000026226044,0.773999989032745,5304,
11/4/2003,2/1/2004,2,0.785300016403198,0.786499977111816,0.784500002861023,793,
11/4/2003,3/1/2004,2,0.792500019073486,0.792100012302399,0.790000021457672,650,
11/4/2003,4/1/2004,2,0.860499978065491,0.857999980449677,0.85699999332428,467,
11/4/2003,5/1/2004,2,0.860499978065491,0,0,485,
11/4/2003,12/1/2003,2,0.783999979496002,0.790000021457672,0.776000022888184,14609,
11/4/2003,3/1/2004,3,0.772599995136261,0.777999997138977,0.771000027656555,2208,
11/4/2003,10/1/2004,3,0.718100011348724,0.72000002861023,0.717499971389771,5,
11/4/2003,4/1/2005,3,0.701099991798401,0.702499985694885,0.702499985694885,1,
11/4/2003,3/1/2005,3,0.720600008964539,0.72299998998642,0.72299998998642,2,
11/4/2003,2/1/2005,3,0.73360002040863,0.736500024795532,0.736500024795532,2,
11/4/2003,1/1/2005,3,0.735099971294403,0.737999975681305,0.737999975681305,2,
11/4/2003,12/1/2004,3,0.730099976062775,0.732999980449677,0.732999980449677,77,
11/4/2003,11/1/2004,3,0.72409999370575,0.726499974727631,0.726499974727631,3,
11/4/2003,5/1/2005,3,0.685100018978119,0,0,0,
11/4/2003,2/1/2004,3,0.785600006580353,0.790499985218048,0.782000005245209,1506,
11/4/2003,9/1/2004,3,0.711600005626678,0.716000020503998,0.716000020503998,16,
11/4/2003,5/1/2004,3,0.723599970340729,0.725000023841858,0.723999977111816,35,
11/4/2003,1/1/2004,3,0.78659999370575,0.791999995708466,0.78250002861023,6234,
11/4/2003,4/1/2004,3,0.747600018978119,0.751999974250793,0.744000017642975,886,
11/4/2003,12/1/2003,3,0.778599977493286,0.787000000476837,0.774999976158142,19771,
11/4/2003,6/1/2004,3,0.709100008010864,0.711000025272369,0.709999978542328,147,
11/4/2003,7/1/2004,3,0.703599989414215,0.703999996185303,0.702499985694885,116,
11/4/2003,8/1/2004,3,0.705600023269653,0.709999978542328,0.704999983310699,140,
11/5/2003,5/1/2005,1,26.3299999237061,0,0,100,
11/5/2003,1/1/2006,1,26.1000003814697,0,0,0,
11/5/2003,9/1/2005,1,26.1200008392334,0,0,0,
11/5/2003,10/1/2005,1,26.1100006103516,0,0,0,
11/5/2003,11/1/2005,1,26.1000003814697,0,0,0,
11/5/2003,12/1/2005,1,26.0900001525879,25.7999992370605,25.7999992370605,2175,
11/5/2003,7/1/2005,1,26.1700000762939,0,0,0,
11/5/2003,2/1/2006,1,26.1100006103516,0,0,0,
11/5/2003,3/1/2006,1,26.1200008392334,0,0,0,
11/5/2003,6/1/2006,1,26.1299991607666,0,0,0,
11/5/2003,12/1/2006,1,26.1599998474121,25.7999992370605,25.7999992370605,1025,
11/5/2003,12/1/2007,1,26.3099994659424,0,0,0,
11/5/2003,12/1/2009,1,27.1399993896484,26.8999996185303,26.8999996185303,100,
11/5/2003,4/1/2005,1,26.4300003051758,0,0,0,
11/5/2003,6/1/2005,1,26.2299995422363,0,0,1055,
11/5/2003,12/1/2008,1,26.5900001525879,0,0,0,
11/5/2003,2/1/2004,1,29.7600002288818,29.75,28.25,18030,
11/5/2003,8/1/2005,1,26.1299991607666,0,0,0,
11/5/2003,3/1/2005,1,26.5300006866455,0,0,100,
11/5/2003,1/1/2004,1,30.1299991607666,30.1900005340576,28.5200004577637,64650,
11/5/2003,3/1/2004,1,29.3999996185303,29.3500003814697,28.0200004577637,8561,
11/5/2003,4/1/2004,1,29.0400009155273,28.8500003814697,27.7299995422363,4789,
11/5/2003,5/1/2004,1,28.6800003051758,28.4500007629394,27.4699993133545,1076,
11/5/2003,6/1/2004,1,28.3400001525879,28.1499996185303,27.1499996185303,4497,
11/5/2003,7/1/2004,1,28.0499992370605,27.8500003814697,26.9300003051758,526,
11/5/2003,9/1/2004,1,27.5400009155273,26.9300003051758,26.5499992370605,409,
11/5/2003,10/1/2004,1,27.3299999237061,0,0,113,
11/5/2003,11/1/2004,1,27.1399993896484,0,0,75,
11/5/2003,12/1/2004,1,26.9500007629395,26.7000007629395,26.0499992370605,6656,
11/5/2003,1/1/2005,1,26.7700004577637,0,0,175,
11/5/2003,8/1/2004,1,27.7900009155273,27.5,26.7000007629395,498,
11/5/2003,12/1/2003,1,30.2999992370605,30.3799991607666,28.7000007629395,126757,
11/5/2003,2/1/2005,1,26.6399993896484,0,0,0,
11/5/2003,6/1/2004,2,0.885200023651123,0,0,0,
11/5/2003,1/1/2004,2,0.821699976921082,0.823000013828278,0.77700001001358,11476,
11/5/2003,2/1/2004,2,0.823199987411499,0.822499990463257,0.782999992370606,985,
11/5/2003,3/1/2004,2,0.828700006008148,0.791000008583069,0.791000008583069,527,
11/5/2003,4/1/2004,2,0.89520001411438,0.86599999666214,0.860000014305115,694,
11/5/2003,5/1/2004,2,0.894699990749359,0.870000004768372,0.870000004768372,165,
11/5/2003,12/1/2003,2,0.823899984359741,0.824999988079071,0.777999997138977,28283,
11/5/2003,3/1/2004,3,0.814100027084351,0.814999997615814,0.77700001001358,1744,
11/5/2003,10/1/2004,3,0.748600006103516,0,0,25,
11/5/2003,4/1/2005,3,0.725099980831146,0,0,0,
11/5/2003,3/1/2005,3,0.746100008487701,0,0,0,
11/5/2003,2/1/2005,3,0.761099994182587,0,0,0,
11/5/2003,1/1/2005,3,0.763599991798401,0,0,25,
11/5/2003,12/1/2004,3,0.759599983692169,0,0,25,
11/5/2003,11/1/2004,3,0.754100024700165,0,0,25,
11/5/2003,5/1/2005,3,0.708100020885468,0,0,0,
11/5/2003,2/1/2004,3,0.830600023269653,0.833000004291534,0.78600001335144,2439,
11/5/2003,9/1/2004,3,0.742600023746491,0.730000019073486,0.730000019073486,37,
11/5/2003,5/1/2004,3,0.759100019931793,0.754999995231628,0.754999995231628,176,
11/5/2003,1/1/2004,3,0.833599984645844,0.834999978542328,0.785000026226044,9417,
11/5/2003,4/1/2004,3,0.785600006580353,0.774999976158142,0.769999980926514,314,
11/5/2003,12/1/2003,3,0.826300024986267,0.828499972820282,0.777999997138977,31406,
11/5/2003,6/1/2004,3,0.743099987506866,0.740000009536743,0.740000009536743,880,
11/5/2003,7/1/2004,3,0.736100018024445,0,0,0,
11/5/2003,8/1/2004,3,0.737100005149841,0,0,25,
11/6/2003,5/1/2005,1,25.9899997711182,0,0,0,
11/6/2003,1/1/2006,1,25.75,0,0,0,
11/6/2003,9/1/2005,1,25.7800006866455,0,0,0,
11/6/2003,10/1/2005,1,25.7700004577637,0,0,0,
11/6/2003,11/1/2005,1,25.7600002288818,0,0,0,
11/6/2003,12/1/2005,1,25.75,25.75,25.75,1059,
11/6/2003,7/1/2005,1,25.8299999237061,0,0,0,
11/6/2003,2/1/2006,1,25.75,0,0,0,
11/6/2003,3/1/2006,1,25.7600002288818,0,0,0,
11/6/2003,6/1/2006,1,25.7700004577637,0,0,0,
11/6/2003,12/1/2006,1,25.7999992370605,25.75,25.75,943,
11/6/2003,12/1/2007,1,25.9599990844727,26,26,401,
11/6/2003,12/1/2009,1,26.7900009155273,0,0,0,
11/6/2003,4/1/2005,1,26.0900001525879,0,0,0,
11/6/2003,6/1/2005,1,25.8899993896484,26.0100002288818,25.8500003814697,710,
11/6/2003,12/1/2008,1,26.2399997711182,0,0,0,
11/6/2003,2/1/2004,1,29.5799999237061,30.0200004577637,29.3799991607666,18334,
11/6/2003,8/1/2005,1,25.7900009155273,0,0,0,
11/6/2003,3/1/2005,1,26.1900005340576,0,0,200,
11/6/2003,1/1/2004,1,29.9699993133545,30.4699993133545,29.7299995422363,64322,
11/6/2003,3/1/2004,1,29.1900005340576,29.6200008392334,29,7807,
11/6/2003,4/1/2004,1,28.8099994659424,29.1700000762939,28.6499996185303,3724,
11/6/2003,5/1/2004,1,28.4400005340576,28.75,28.3199996948242,1309,
11/6/2003,6/1/2004,1,28.0699996948242,28.3500003814697,27.8500003814697,5341,
11/6/2003,7/1/2004,1,27.75,28,27.7000007629395,1493,
11/6/2003,9/1/2004,1,27.2099990844727,27.2800006866455,27.1700000762939,201,
11/6/2003,10/1/2004,1,26.9899997711182,27.0799999237061,27.0799999237061,576,
11/6/2003,11/1/2004,1,26.7999992370605,26.8999996185303,26.8999996185303,231,
11/6/2003,12/1/2004,1,26.6100006103516,26.8999996185303,26.3999996185303,2608,
11/6/2003,1/1/2005,1,26.4300003051758,0,0,382,
11/6/2003,8/1/2004,1,27.4699993133545,0,0,660,
11/6/2003,12/1/2003,1,30.2600002288818,30.7000007629395,29.9599990844727,101788,
11/6/2003,2/1/2005,1,26.2999992370605,0,0,250,
11/6/2003,6/1/2004,2,0.879599988460541,0.882000029087067,0.882000029087067,506,
11/6/2003,1/1/2004,2,0.81360000371933,0.827000021934509,0.805999994277954,9394,
11/6/2003,2/1/2004,2,0.817099988460541,0.826200008392334,0.809000015258789,2821,
11/6/2003,3/1/2004,2,0.823099970817566,0.83050000667572,0.825999975204468,1621,
11/6/2003,4/1/2004,2,0.891600012779236,0.897499978542328,0.894999980926514,1336,
11/6/2003,5/1/2004,2,0.890600025653839,0.89300000667572,0.890999972820282,427,
11/6/2003,12/1/2003,2,0.814199984073639,0.829999983310699,0.806999981403351,23404,
11/6/2003,3/1/2004,3,0.810899972915649,0.818499982357025,0.808000028133392,3265,
11/6/2003,10/1/2004,3,0.738399982452393,0.75,0.75,2,
11/6/2003,4/1/2005,3,0.713400006294251,0,0,0,
11/6/2003,3/1/2005,3,0.734399974346161,0,0,29,
11/6/2003,2/1/2005,3,0.749400019645691,0,0,0,
11/6/2003,1/1/2005,3,0.751900017261505,0,0,110,
11/6/2003,12/1/2004,3,0.748399972915649,0.759500026702881,0.759500026702881,114,
11/6/2003,11/1/2004,3,0.743399977684021,0.754000008106232,0.754000008106232,3,
11/6/2003,5/1/2005,3,0.696399986743927,0,0,0,
11/6/2003,2/1/2004,3,0.827899992465973,0.835500001907349,0.822000026702881,6761,
11/6/2003,9/1/2004,3,0.732900023460388,0.743499994277954,0.737500011920929,4,
11/6/2003,5/1/2004,3,0.752399981021881,0.75900000333786,0.75900000333786,93,
11/6/2003,1/1/2004,3,0.82889997959137,0.839999973773956,0.823499977588654,13009,
11/6/2003,4/1/2004,3,0.780399978160858,0.788999974727631,0.785000026226044,472,
11/6/2003,12/1/2003,3,0.822200000286102,0.833999991416931,0.814999997615814,27847,
11/6/2003,6/1/2004,3,0.735400021076202,0.743499994277954,0.737500011920929,201,
11/6/2003,7/1/2004,3,0.727400004863739,0.735000014305115,0.731000006198883,128,
11/6/2003,8/1/2004,3,0.72790002822876,0.737500011920929,0.737500011920929,102,
11/7/2003,5/1/2005,1,26.1100006103516,0,0,0,
11/7/2003,1/1/2006,1,25.7600002288818,0,0,0,
11/7/2003,9/1/2005,1,25.8400001525879,0,0,100,
11/7/2003,10/1/2005,1,25.8099994659424,0,0,0,
11/7/2003,11/1/2005,1,25.7800006866455,0,0,0,
11/7/2003,12/1/2005,1,25.7600002288818,25.8500003814697,25.7000007629395,2060,
11/7/2003,7/1/2005,1,25.9200000762939,0,0,0,
11/7/2003,2/1/2006,1,25.7600002288818,0,0,0,
11/7/2003,3/1/2006,1,25.7600002288818,0,0,0,
11/7/2003,6/1/2006,1,25.7600002288818,0,0,150,
11/7/2003,12/1/2006,1,25.7600002288818,25.75,25.75,976,
11/7/2003,12/1/2007,1,25.9200000762939,25.8999996185303,25.8999996185303,800,
11/7/2003,12/1/2009,1,26.6399993896484,26.8999996185303,26.8999996185303,101,
11/7/2003,4/1/2005,1,26.2299995422363,0,0,0,
11/7/2003,6/1/2005,1,25.9899997711182,25.8500003814697,25.8500003814697,325,
11/7/2003,12/1/2008,1,26.1399993896484,0,0,0,
11/7/2003,2/1/2004,1,30.1299991607666,30.3299999237061,29.5499992370605,14001,
11/7/2003,8/1/2005,1,25.8700008392334,0,0,0,
11/7/2003,3/1/2005,1,26.3500003814697,0,0,0,
11/7/2003,1/1/2004,1,30.5599994659424,30.7999992370605,29.9300003051758,70200,
11/7/2003,3/1/2004,1,29.6800003051758,29.7999992370605,29.1800003051758,5008,
11/7/2003,4/1/2004,1,29.25,29.3999996185303,28.7299995422363,5595,
11/7/2003,5/1/2004,1,28.8299999237061,28.8500003814697,28.3199996948242,1685,
11/7/2003,6/1/2004,1,28.4200000762939,28.3999996185303,27.9799995422363,6041,
11/7/2003,7/1/2004,1,28.0699996948242,27.8600006103516,27.7000007629395,1306,
11/7/2003,9/1/2004,1,27.4899997711182,27.2999992370605,27.1499996185303,749,
11/7/2003,10/1/2004,1,27.25,27.1499996185303,27.1499996185303,241,
11/7/2003,11/1/2004,1,27.0300006866455,0,0,140,
11/7/2003,12/1/2004,1,26.8099994659424,26.7999992370605,26.6000003814697,6001,
11/7/2003,1/1/2005,1,26.6100006103516,0,0,202,
11/7/2003,8/1/2004,1,27.7700004577637,27.75,27.4699993133545,282,
11/7/2003,12/1/2003,1,30.8500003814697,31.1399993896484,30.2199993133545,96469,
11/7/2003,2/1/2005,1,26.4699993133545,0,0,400,
11/7/2003,5/1/2004,2,0.904600024223328,0.899999976158142,0.899999976158142,181,
11/7/2003,6/1/2004,2,0.893599987030029,0,0,0,
11/7/2003,4/1/2004,2,0.906599998474121,0.907999992370606,0.899999976158142,471,
11/7/2003,2/1/2004,2,0.83459997177124,0.837999999523163,0.819999992847443,1970,
11/7/2003,1/1/2004,2,0.832599997520447,0.837999999523163,0.816500008106232,10342,
11/7/2003,12/1/2003,2,0.833100020885468,0.842000007629395,0.812600016593933,21674,
11/7/2003,3/1/2004,2,0.838599979877472,0.841000020503998,0.826499998569489,502,
11/7/2003,2/1/2004,3,0.84170001745224,0.850000023841858,0.825999975204468,3431,
11/7/2003,10/1/2004,3,0.741199970245361,0,0,0,
11/7/2003,4/1/2005,3,0.714699983596802,0,0,0,
11/7/2003,3/1/2005,3,0.735700011253357,0,0,0,
11/7/2003,2/1/2005,3,0.750699996948242,0,0,0,
11/7/2003,1/1/2005,3,0.753199994564056,0,0,200,
11/7/2003,12/1/2004,3,0.750199973583221,0,0,0,
11/7/2003,11/1/2004,3,0.745700001716614,0,0,0,
11/7/2003,5/1/2005,3,0.697700023651123,0,0,0,
11/7/2003,8/1/2004,3,0.731700003147125,0,0,0,
11/7/2003,7/1/2004,3,0.731700003147125,0,0,217,
11/7/2003,6/1/2004,3,0.741199970245361,0.741999983787537,0.730499982833862,133,
11/7/2003,5/1/2004,3,0.759700000286102,0,0,39,
11/7/2003,12/1/2003,3,0.835799992084503,0.846000015735626,0.82150000333786,22061,
11/7/2003,3/1/2004,3,0.822700023651123,0.830999970436096,0.810999989509583,2427,
11/7/2003,4/1/2004,3,0.789699971675873,0.797999978065491,0.785000026226044,681,
11/7/2003,1/1/2004,3,0.843200027942658,0.851999998092651,0.828000009059906,9295,
11/7/2003,9/1/2004,3,0.736199975013733,0.737999975681305,0.737999975681305,4,
11/10/2003,5/1/2005,1,26.1700000762939,0,0,200,
11/10/2003,1/1/2006,1,25.8199996948242,0,0,0,
11/10/2003,9/1/2005,1,25.8999996185303,0,0,0,
11/10/2003,10/1/2005,1,25.8700008392334,0,0,0,
11/10/2003,11/1/2005,1,25.8400001525879,0,0,0,
11/10/2003,12/1/2005,1,25.8199996948242,25.7999992370605,25.7900009155273,1966,
11/10/2003,7/1/2005,1,25.9799995422363,0,0,50,
11/10/2003,2/1/2006,1,25.8199996948242,0,0,0,
11/10/2003,3/1/2006,1,25.8199996948242,0,0,0,
11/10/2003,6/1/2006,1,25.8199996948242,0,0,175,
11/10/2003,12/1/2006,1,25.8199996948242,0,0,800,
11/10/2003,12/1/2007,1,25.9799995422363,0,0,350,
11/10/2003,12/1/2009,1,26.7000007629395,26.7999992370605,26.7999992370605,1,
11/10/2003,4/1/2005,1,26.2900009155273,0,0,100,
11/10/2003,6/1/2005,1,26.0499992370605,26,26,885,
11/10/2003,12/1/2008,1,26.2000007629395,26.2999992370605,26.2999992370605,1,
11/10/2003,2/1/2004,1,30.1900005340576,30.5100002288818,30,8830,
11/10/2003,8/1/2005,1,25.9300003051758,0,0,0,
11/10/2003,3/1/2005,1,26.4099998474121,0,0,0,
11/10/2003,1/1/2004,1,30.6200008392334,30.9799995422363,30.3799991607666,46362,
11/10/2003,3/1/2004,1,29.7399997711182,30,29.5,3084,
11/10/2003,4/1/2004,1,29.3099994659424,29.4699993133545,29.1000003814697,2845,
11/10/2003,5/1/2004,1,28.8899993896484,29.0100002288818,28.7999992370605,519,
11/10/2003,6/1/2004,1,28.4799995422363,28.5699996948242,28.2999992370605,2254,
11/10/2003,7/1/2004,1,28.1299991607666,28.0200004577637,28,299,
11/10/2003,9/1/2004,1,27.5499992370605,0,0,450,
11/10/2003,10/1/2004,1,27.3099994659424,0,0,350,
11/10/2003,11/1/2004,1,27.0900001525879,0,0,100,
11/10/2003,12/1/2004,1,26.8700008392334,26.9500007629395,26.7000007629395,2271,
11/10/2003,1/1/2005,1,26.6700000762939,26.6100006103516,26.6100006103516,190,
11/10/2003,8/1/2004,1,27.8299999237061,27.8500003814697,27.6499996185303,278,
11/10/2003,12/1/2003,1,30.8799991607666,31.2900009155273,30.6299991607666,63431,
11/10/2003,2/1/2005,1,26.5300006866455,26.3999996185303,26.3500003814697,95,
11/10/2003,6/1/2004,2,0.888499975204468,0,0,185,
11/10/2003,1/1/2004,2,0.825999975204468,0.841000020503998,0.824000000953674,8188,
11/10/2003,2/1/2004,2,0.828999996185303,0.834999978542328,0.827000021934509,1392,
11/10/2003,3/1/2004,2,0.833000004291534,0.841000020503998,0.832000017166138,437,
11/10/2003,4/1/2004,2,0.90200001001358,0,0,305,
11/10/2003,5/1/2004,2,0.899500012397766,0,0,155,
11/10/2003,12/1/2003,2,0.824400007724762,0.842899978160858,0.819999992847443,18134,
11/10/2003,3/1/2004,3,0.820299983024597,0.824999988079071,0.819500029087067,521,
11/10/2003,10/1/2004,3,0.742299973964691,0,0,0,
11/10/2003,4/1/2005,3,0.715799987316132,0,0,0,
11/10/2003,3/1/2005,3,0.736800014972687,0,0,0,
11/10/2003,2/1/2005,3,0.751800000667572,0,0,0,
11/10/2003,1/1/2005,3,0.754299998283386,0,0,0,
11/10/2003,12/1/2004,3,0.751299977302551,0,0,0,
11/10/2003,11/1/2004,3,0.746800005435944,0,0,0,
11/10/2003,5/1/2005,3,0.698800027370453,0,0,0,
11/10/2003,2/1/2004,3,0.838800013065338,0.84500002861023,0.837000012397766,1886,
11/10/2003,9/1/2004,3,0.736800014972687,0,0,0,
11/10/2003,5/1/2004,3,0.758300006389618,0.764999985694885,0.764999985694885,61,
11/10/2003,1/1/2004,3,0.839800000190735,0.854200005531311,0.836499989032745,8393,
11/10/2003,4/1/2004,3,0.787800014019012,0.791499972343445,0.791499972343445,93,
11/10/2003,12/1/2003,3,0.832199990749359,0.847000002861023,0.828000009059906,17623,
11/10/2003,6/1/2004,3,0.740299999713898,0,0,60,
11/10/2003,7/1/2004,3,0.731299996376038,0,0,35,
11/10/2003,8/1/2004,3,0.731800019741058,0,0,0,
11/11/2003,5/1/2005,1,26.3700008392334,0,0,0,
11/11/2003,1/1/2006,1,25.9799995422363,0,0,0,
11/11/2003,9/1/2005,1,26.0699996948242,0,0,0,
11/11/2003,10/1/2005,1,26.0300006866455,0,0,0,
11/11/2003,11/1/2005,1,26,0,0,0,
11/11/2003,12/1/2005,1,25.9799995422363,25.8999996185303,25.8500003814697,1235,
11/11/2003,7/1/2005,1,26.1700000762939,0,0,0,
11/11/2003,2/1/2006,1,25.9799995422363,25.8999996185303,25.8500003814697,60,
11/11/2003,3/1/2006,1,25.9799995422363,0,0,0,
11/11/2003,6/1/2006,1,25.9799995422363,0,0,0,
11/11/2003,12/1/2006,1,25.9799995422363,0,0,100,
11/11/2003,12/1/2007,1,26.1399993896484,25.8999996185303,25.8999996185303,100,
11/11/2003,12/1/2009,1,26.8600006103516,0,0,0,
11/11/2003,4/1/2005,1,26.4899997711182,0,0,0,
11/11/2003,6/1/2005,1,26.25,26.0799999237061,26.0499992370605,75,
11/11/2003,12/1/2008,1,26.3600006103516,0,0,0,
11/11/2003,2/1/2004,1,30.5100002288818,30.5499992370605,30.0699996948242,13999,
11/11/2003,8/1/2005,1,26.1100006103516,0,0,0,
11/11/2003,3/1/2005,1,26.6100006103516,0,0,75,
11/11/2003,1/1/2004,1,30.8999996185303,30.9500007629395,30.4899997711182,56080,
11/11/2003,3/1/2004,1,30.0499992370605,30.0499992370605,29.6200008392334,7433,
11/11/2003,4/1/2004,1,29.6100006103516,29.5499992370605,29.2700004577637,2660,
11/11/2003,5/1/2004,1,29.1800003051758,29.0499992370605,28.8500003814697,1017,
11/11/2003,6/1/2004,1,28.7600002288818,28.7000007629395,28.4300003051758,3546,
11/11/2003,7/1/2004,1,28.3899993896484,28.2999992370605,28.25,1093,
11/11/2003,9/1/2004,1,27.7800006866455,27.6800003051758,27.6299991607666,770,
11/11/2003,10/1/2004,1,27.5300006866455,27.4500007629395,27.2999992370605,565,
11/11/2003,11/1/2004,1,27.2999992370605,0,0,46,
11/11/2003,12/1/2004,1,27.0699996948242,27,26.8500003814697,2488,
11/11/2003,1/1/2005,1,26.8700008392334,0,0,30,
11/11/2003,8/1/2004,1,28.0699996948242,0,0,125,
11/11/2003,12/1/2003,1,31.1499996185303,31.2299995422363,30.6800003051758,68441,
11/11/2003,2/1/2005,1,26.7299995422363,26.6700000762939,26.6700000762939,151,
11/11/2003,6/1/2004,2,0.898899972438812,0,0,0,
11/11/2003,1/1/2004,2,0.840399980545044,0.842000007629395,0.825999975204468,13143,
11/11/2003,2/1/2004,2,0.841899991035461,0.839999973773956,0.827000021934509,1631,
11/11/2003,3/1/2004,2,0.844900012016296,0.84500002861023,0.834999978542328,313,
11/11/2003,4/1/2004,2,0.912899971008301,0,0,92,
11/11/2003,5/1/2004,2,0.909900009632111,0,0,225,
11/11/2003,12/1/2003,2,0.843800008296967,0.84500002861023,0.823499977588654,21380,
11/11/2003,3/1/2004,3,0.830299973487854,0.830999970436096,0.819999992847443,798,
11/11/2003,10/1/2004,3,0.749300003051758,0.750999987125397,0.750999987125397,2,
11/11/2003,4/1/2005,3,0.722800016403198,0,0,0,
11/11/2003,3/1/2005,3,0.743799984455109,0,0,0,
11/11/2003,2/1/2005,3,0.758800029754639,0,0,0,
11/11/2003,1/1/2005,3,0.761300027370453,0,0,0,
11/11/2003,12/1/2004,3,0.758300006389618,0,0,200,
11/11/2003,11/1/2004,3,0.753799974918366,0,0,0,
11/11/2003,5/1/2005,3,0.705799996852875,0,0,0,
11/11/2003,2/1/2004,3,0.849799990653992,0.84799998998642,0.83899998664856,2027,
11/11/2003,9/1/2004,3,0.743799984455109,0,0,0,
11/11/2003,5/1/2004,3,0.766799986362457,0.765999972820282,0.765999972820282,66,
11/11/2003,1/1/2004,3,0.85180002450943,0.852999985218048,0.839100003242493,9094,
11/11/2003,4/1/2004,3,0.796800017356873,0.795000016689301,0.794000029563904,104,
11/11/2003,12/1/2003,3,0.844099998474121,0.846499979496002,0.830999970436096,17054,
11/11/2003,6/1/2004,3,0.748300015926361,0.75,0.75,201,
11/11/2003,7/1/2004,3,0.73879998922348,0,0,15,
11/11/2003,8/1/2004,3,0.73879998922348,0,0,0,
11/12/2003,5/1/2005,1,26.2299995422363,0,0,0,
11/12/2003,1/1/2006,1,25.8299999237061,0,0,0,
11/12/2003,9/1/2005,1,25.9200000762939,0,0,0,
11/12/2003,10/1/2005,1,25.8799991607666,0,0,0,
11/12/2003,11/1/2005,1,25.8500003814697,0,0,0,
11/12/2003,12/1/2005,1,25.8299999237061,0,0,959,
11/12/2003,7/1/2005,1,26.0200004577637,0,0,50,
11/12/2003,2/1/2006,1,25.8299999237061,0,0,0,
11/12/2003,3/1/2006,1,25.8299999237061,0,0,0,
11/12/2003,6/1/2006,1,25.8299999237061,0,0,0,
11/12/2003,12/1/2006,1,25.8299999237061,25.9500007629395,25.7999992370605,651,
11/12/2003,12/1/2007,1,25.9899997711182,26.0200004577637,26,451,
11/12/2003,12/1/2009,1,26.7099990844727,0,0,0,
11/12/2003,4/1/2005,1,26.3600006103516,0,0,0,
11/12/2003,6/1/2005,1,26.1000003814697,0,0,50,
11/12/2003,12/1/2008,1,26.2099990844727,0,0,50,
11/12/2003,2/1/2004,1,30.5,30.6499996185303,30.1499996185303,12844,
11/12/2003,8/1/2005,1,25.9599990844727,0,0,0,
11/12/2003,3/1/2005,1,26.5,0,0,0,
11/12/2003,1/1/2004,1,30.8899993896484,31.0799999237061,30.4500007629395,75861,
11/12/2003,3/1/2004,1,30.0499992370605,30.1700000762939,29.6499996185303,6574,
11/12/2003,4/1/2004,1,29.6000003814697,29.7000007629394,29.2999992370605,1860,
11/12/2003,5/1/2004,1,29.1599998474121,29.25,28.8999996185303,1661,
11/12/2003,6/1/2004,1,28.7299995422363,28.8099994659424,28.4500007629394,4009,
11/12/2003,7/1/2004,1,28.3600006103516,28.3500003814697,28.1000003814697,1246,
11/12/2003,9/1/2004,1,27.7399997711182,27.7999992370605,27.5,841,
11/12/2003,10/1/2004,1,27.4799995422363,27.25,27.25,97,
11/12/2003,11/1/2004,1,27.2399997711182,27.3099994659424,27,595,
11/12/2003,12/1/2004,1,27,27.2000007629395,26.8500003814697,3420,
11/12/2003,1/1/2005,1,26.7999992370605,0,0,0,
11/12/2003,8/1/2004,1,28.0400009155273,27.7999992370605,27.7999992370605,128,
11/12/2003,12/1/2003,1,31.3299999237061,31.3500003814697,30.75,92218,
11/12/2003,2/1/2005,1,26.6399993896484,0,0,0,
11/12/2003,6/1/2004,2,0.902800023555756,0,0,140,
11/12/2003,1/1/2004,2,0.849300026893616,0.850000023841858,0.828999996185303,12739,
11/12/2003,2/1/2004,2,0.849399983882904,0.850000023841858,0.837000012397766,1727,
11/12/2003,3/1/2004,2,0.851499974727631,0.851000010967255,0.841000020503998,369,
11/12/2003,4/1/2004,2,0.918799996376038,0.909500002861023,0.909500002861023,433,
11/12/2003,5/1/2004,2,0.915300011634827,0,0,666,
11/12/2003,12/1/2003,2,0.854200005531311,0.855000019073486,0.829999983310699,22769,
11/12/2003,3/1/2004,3,0.832000017166138,0.832499980926514,0.822499990463257,705,
11/12/2003,10/1/2004,3,0.750999987125397,0,0,10,
11/12/2003,4/1/2005,3,0.724500000476837,0,0,0,
11/12/2003,3/1/2005,3,0.745500028133392,0,0,0,
11/12/2003,2/1/2005,3,0.760500013828278,0,0,0,
11/12/2003,1/1/2005,3,0.763000011444092,0,0,0,
11/12/2003,12/1/2004,3,0.759999990463257,0,0,300,
11/12/2003,11/1/2004,3,0.755500018596649,0,0,1,
11/12/2003,5/1/2005,3,0.707499980926514,0,0,0,
11/12/2003,2/1/2004,3,0.851999998092651,0.852999985218048,0.842499971389771,2571,
11/12/2003,9/1/2004,3,0.745500028133392,0,0,0,
11/12/2003,5/1/2004,3,0.768499970436096,0.762499988079071,0.762499988079071,135,
11/12/2003,1/1/2004,3,0.853999972343445,0.85699999332428,0.841499984264374,9836,
11/12/2003,4/1/2004,3,0.798500001430512,0.792999982833862,0.788999974727631,444,
11/12/2003,12/1/2003,3,0.84689998626709,0.855000019073486,0.833000004291534,21475,
11/12/2003,6/1/2004,3,0.75,0.745000004768372,0.744000017642975,383,
11/12/2003,7/1/2004,3,0.740499973297119,0,0,24,
11/12/2003,8/1/2004,3,0.740499973297119,0,0,10,
11/13/2003,5/1/2005,1,26.5400009155273,0,0,0,
11/13/2003,12/1/2009,1,27.0200004577637,0,0,0,
11/13/2003,1/1/2006,1,26.1399993896484,0,0,0,
11/13/2003,7/1/2005,1,26.3299999237061,0,0,0,
11/13/2003,9/1/2005,1,26.2299995422363,0,0,0,
11/13/2003,11/1/2005,1,26.1599998474121,0,0,0,
11/13/2003,12/1/2005,1,26.1399993896484,25.8600006103516,25.8400001525879,586,
11/13/2003,6/1/2005,1,26.4099998474121,26.1000003814697,26.1000003814697,375,
11/13/2003,2/1/2006,1,26.1399993896484,0,0,0,
11/13/2003,3/1/2006,1,26.1399993896484,0,0,0,
11/13/2003,6/1/2006,1,26.1399993896484,0,0,0,
11/13/2003,12/1/2006,1,26.1399993896484,25.8199996948242,25.8199996948242,202,
11/13/2003,12/1/2008,1,26.5200004577637,26.2000007629395,26.1499996185303,75,
11/13/2003,4/1/2005,1,26.6700000762939,0,0,25,
11/13/2003,8/1/2005,1,26.2700004577637,0,0,0,
11/13/2003,12/1/2007,1,26.2999992370605,0,0,150,
11/13/2003,2/1/2004,1,31,31.0499992370605,30.25,19149,
11/13/2003,10/1/2005,1,26.1900005340576,0,0,0,
11/13/2003,3/1/2005,1,26.8099994659424,0,0,25,
11/13/2003,1/1/2004,1,31.4300003051758,31.4899997711182,30.5499992370605,99887,
11/13/2003,3/1/2004,1,30.5100002288818,30.4500007629395,29.8500003814697,3093,
11/13/2003,4/1/2004,1,30.0200004577637,29.75,29.5,2159,
11/13/2003,5/1/2004,1,29.5400009155273,29.3999996185303,29.0499992370605,1942,
11/13/2003,6/1/2004,1,29.0900001525879,28.8999996185303,28.3999996185303,4178,
11/13/2003,7/1/2004,1,28.7000007629395,28.4699993133545,28.4599990844727,511,
11/13/2003,9/1/2004,1,28.0400009155273,27.5,27.5,980,
11/13/2003,10/1/2004,1,27.7700004577637,27.2999992370605,27.2999992370605,34,
11/13/2003,11/1/2004,1,27.5300006866455,27.2999992370605,27.2000007629395,209,
11/13/2003,12/1/2004,1,27.3199996948242,27.1000003814697,26.8500003814697,3857,
11/13/2003,8/1/2004,1,28.3600006103516,28,27.7999992370605,200,
11/13/2003,2/1/2005,1,26.9500007629395,0,0,85,
11/13/2003,12/1/2003,1,31.8999996185303,31.9500007629395,30.9500007629395,104199,
11/13/2003,1/1/2005,1,27.1100006103516,0,0,32,
11/13/2003,6/1/2004,2,0.913699984550476,0,0,100,
11/13/2003,1/1/2004,2,0.864700019359589,0.869000017642975,0.839999973773956,22206,
11/13/2003,2/1/2004,2,0.863699972629547,0.864000022411346,0.842000007629395,1787,
11/13/2003,3/1/2004,2,0.865199983119965,0.856000006198883,0.846000015735626,735,
11/13/2003,4/1/2004,2,0.931699991226196,0.922999978065491,0.922500014305115,157,
11/13/2003,5/1/2004,2,0.927200019359589,0,0,271,
11/13/2003,12/1/2003,2,0.869099974632263,0.875,0.842499971389771,23143,
11/13/2003,3/1/2004,3,0.845499992370606,0.84500002861023,0.830999970436096,369,
11/13/2003,10/1/2004,3,0.758499979972839,0,0,0,
11/13/2003,4/1/2005,3,0.73199999332428,0,0,25,
11/13/2003,3/1/2005,3,0.753000020980835,0,0,25,
11/13/2003,2/1/2005,3,0.76800000667572,0,0,25,
11/13/2003,1/1/2005,3,0.770500004291534,0,0,50,
11/13/2003,12/1/2004,3,0.767499983310699,0,0,50,
11/13/2003,11/1/2004,3,0.763000011444092,0.759999990463257,0.759999990463257,1,
11/13/2003,5/1/2005,3,0.714999973773956,0,0,0,
11/13/2003,2/1/2004,3,0.867500007152557,0.866999983787537,0.84500002861023,2920,
11/13/2003,9/1/2004,3,0.753000020980835,0,0,0,
11/13/2003,5/1/2004,3,0.778500020503998,0.769999980926514,0.769999980926514,131,
11/13/2003,1/1/2004,3,0.870000004768372,0.871999979019165,0.84500002861023,16390,
11/13/2003,4/1/2004,3,0.810000002384186,0.810999989509583,0.804000020027161,261,
11/13/2003,12/1/2003,3,0.864499986171722,0.86599999666214,0.837999999523163,23983,
11/13/2003,6/1/2004,3,0.758499979972839,0.747500002384186,0.746999979019165,341,
11/13/2003,7/1/2004,3,0.748000025749207,0,0,50,
11/13/2003,8/1/2004,3,0.748000025749207,0,0,0,
11/14/2003,5/1/2005,1,26.4200000762939,26.3999996185303,26.3999996185303,227,
11/14/2003,12/1/2009,1,26.7000007629395,0,0,0,
11/14/2003,1/1/2006,1,25.8799991607666,26.1000003814697,26.1000003814697,2,
11/14/2003,8/1/2005,1,26.1100006103516,0,0,89,
11/14/2003,10/1/2005,1,25.9899997711182,0,0,0,
11/14/2003,11/1/2005,1,25.9400005340576,26.0499992370605,26.0499992370605,552,
11/14/2003,12/1/2005,1,25.8999996185303,26.0499992370605,26,1350,
11/14/2003,6/1/2005,1,26.2900009155273,26.25,26.2000007629395,2274,
11/14/2003,2/1/2006,1,25.8600006103516,0,0,95,
11/14/2003,3/1/2006,1,25.8500003814697,0,0,0,
11/14/2003,6/1/2006,1,25.8400001525879,0,0,0,
11/14/2003,12/1/2006,1,25.8199996948242,0,0,400,
11/14/2003,12/1/2008,1,26.2000007629395,0,0,0,
11/14/2003,4/1/2005,1,26.5699996948242,26.3999996185303,26.3999996185303,3,
11/14/2003,7/1/2005,1,26.1900005340576,0,0,144,
11/14/2003,12/1/2007,1,25.9799995422363,0,0,450,
11/14/2003,2/1/2004,1,31.3299999237061,31.4799995422363,30.8999996185303,21396,
11/14/2003,9/1/2005,1,26.0499992370605,26.1000003814697,26.1000003814697,2,
11/14/2003,3/1/2005,1,26.7199993133545,26.6000003814697,26.6000003814697,3,
11/14/2003,1/1/2004,1,31.7800006866455,31.9500007629395,31.3400001525879,96169,
11/14/2003,3/1/2004,1,30.7700004577637,30.8700008392334,30.4500007629395,7293,
11/14/2003,4/1/2004,1,30.2099990844727,30.3999996185303,29.9500007629395,7286,
11/14/2003,5/1/2004,1,29.7000007629394,29.8999996185303,29.4500007629395,3694,
11/14/2003,6/1/2004,1,29.2099990844727,29.25,28.9899997711182,10305,
11/14/2003,7/1/2004,1,28.7900009155273,28.7999992370605,28.7999992370605,2740,
11/14/2003,9/1/2004,1,28.0699996948242,27.8999996185303,27.8700008392334,1181,
11/14/2003,10/1/2004,1,27.7700004577637,27.75,27.5900001525879,671,
11/14/2003,11/1/2004,1,27.5,0,0,692,
11/14/2003,12/1/2004,1,27.2600002288818,27.2999992370605,27.1000003814697,6307,
11/14/2003,8/1/2004,1,28.4200000762939,28.4500007629394,28.2999992370605,983,
11/14/2003,2/1/2005,1,26.8700008392334,26.8500003814697,26.8500003814697,16,
11/14/2003,12/1/2003,1,32.3699989318848,32.5,31.8099994659424,89471,
11/14/2003,1/1/2005,1,27.0400009155273,0,0,430,
11/14/2003,6/1/2004,2,0.924300014972687,0,0,0,
11/14/2003,1/1/2004,2,0.884299993515015,0.892000019550324,0.863499999046326,19760,
11/14/2003,2/1/2004,2,0.880299985408783,0.882000029087067,0.865000009536743,3074,
11/14/2003,3/1/2004,2,0.879800021648407,0.875999987125397,0.866999983787537,598,
11/14/2003,4/1/2004,2,0.944800019264221,0.939999997615814,0.939000010490418,429,
11/14/2003,5/1/2004,2,0.938300013542175,0,0,25,
11/14/2003,12/1/2003,2,0.891600012779236,0.898000001907349,0.869499981403351,22256,
11/14/2003,3/1/2004,3,0.855099976062775,0.860000014305115,0.847000002861023,1356,
11/14/2003,10/1/2004,3,0.758099973201752,0.759999990463257,0.759999990463257,1,
11/14/2003,4/1/2005,3,0.730099976062775,0,0,5,
11/14/2003,3/1/2005,3,0.751600027084351,0.755999982357025,0.755999982357025,10,
11/14/2003,2/1/2005,3,0.767099976539612,0.769999980926514,0.769999980926514,10,
11/14/2003,1/1/2005,3,0.770099997520447,0.772499978542328,0.772499978542328,200,
11/14/2003,12/1/2004,3,0.767099976539612,0.769500017166138,0.764999985694885,395,
11/14/2003,11/1/2004,3,0.762600004673004,0.763999998569489,0.763999998569489,16,
11/14/2003,5/1/2005,3,0.712599992752075,0,0,0,
11/14/2003,2/1/2004,3,0.880100011825562,0.884999990463257,0.867500007152557,5243,
11/14/2003,9/1/2004,3,0.753099977970123,0.757000029087067,0.757000029087067,101,
11/14/2003,5/1/2004,3,0.783599972724915,0.78250002861023,0.78250002861023,174,
11/14/2003,1/1/2004,3,0.885599970817566,0.890999972820282,0.868499994277954,16146,
11/14/2003,4/1/2004,3,0.817099988460541,0.819999992847443,0.814000010490418,547,
11/14/2003,12/1/2003,3,0.879700005054474,0.887000024318695,0.863099992275238,24190,
11/14/2003,6/1/2004,3,0.761600017547607,0,0,892,
11/14/2003,7/1/2004,3,0.750100016593933,0.751999974250793,0.751999974250793,190,
11/14/2003,8/1/2004,3,0.748600006103516,0,0,284,
11/17/2003,5/1/2005,1,26.2900009155273,0,0,0,
11/17/2003,1/1/2006,1,25.75,0,0,0,
11/17/2003,9/1/2005,1,25.9200000762939,0,0,200,
11/17/2003,10/1/2005,1,25.8600006103516,0,0,0,
11/17/2003,11/1/2005,1,25.8099994659424,0,0,0,
11/17/2003,12/1/2005,1,25.7700004577637,0,0,0,
11/17/2003,7/1/2005,1,26.0599994659424,0,0,0,
11/17/2003,2/1/2006,1,25.7299995422363,0,0,0,
11/17/2003,3/1/2006,1,25.7199993133545,0,0,0,
11/17/2003,6/1/2006,1,25.7099990844727,0,0,0,
11/17/2003,12/1/2006,1,25.7099990844727,0,0,50,
11/17/2003,12/1/2007,1,25.8700008392334,0,0,0,
11/17/2003,12/1/2009,1,26.5900001525879,0,0,0,
11/17/2003,4/1/2005,1,26.4400005340576,0,0,0,
11/17/2003,6/1/2005,1,26.1599998474121,26.2000007629395,26.2000007629395,2,
11/17/2003,12/1/2008,1,26.0900001525879,0,0,0,
11/17/2003,2/1/2004,1,30.9099998474121,31.25,30.75,18133,
11/17/2003,8/1/2005,1,25.9799995422363,25.8999996185303,25.8999996185303,14,
11/17/2003,3/1/2005,1,26.5900001525879,0,0,0,
11/17/2003,1/1/2004,1,31.2700004577637,31.8299999237061,31.1100006103516,80619,
11/17/2003,3/1/2004,1,30.4200000762939,30.7000007629395,30.25,8013,
11/17/2003,4/1/2004,1,29.9300003051758,30,29.8500003814697,2830,
11/17/2003,5/1/2004,1,29.4500007629395,29.5,29.4300003051758,1705,
11/17/2003,6/1/2004,1,28.9899997711182,29.0499992370605,28.8500003814697,1759,
11/17/2003,7/1/2004,1,28.5900001525879,28.6200008392334,28.3999996185303,1718,
11/17/2003,9/1/2004,1,27.8999996185303,27.9500007629395,27.7600002288818,762,
11/17/2003,10/1/2004,1,27.6100006103516,0,0,90,
11/17/2003,11/1/2004,1,27.3500003814697,0,0,45,
11/17/2003,12/1/2004,1,27.1200008392334,27.2000007629395,26.9500007629395,1096,
11/17/2003,1/1/2005,1,26.9099998474121,0,0,275,
11/17/2003,8/1/2004,1,28.2299995422363,28.2800006866455,28.25,342,
11/17/2003,12/1/2003,1,31.7299995422363,32.3699989318848,31.5300006866455,78253,
11/17/2003,2/1/2005,1,26.7399997711182,0,0,50,
11/17/2003,7/1/2004,2,0.884999990463257,0,0,0,
11/17/2003,8/1/2004,2,0.860000014305115,0,0,0,
11/17/2003,6/1/2004,2,0.905399978160858,0,0,763,
11/17/2003,5/1/2004,2,0.921400010585785,0,0,693,
11/17/2003,3/1/2004,2,0.865400016307831,0.874499976634979,0.867999970912933,1661,
11/17/2003,2/1/2004,2,0.865400016307831,0.879999995231628,0.86599999666214,3389,
11/17/2003,1/1/2004,2,0.867399990558624,0.884599983692169,0.865000009536743,13582,
11/17/2003,12/1/2003,2,0.870000004768372,0.891499996185303,0.869000017642975,15445,
11/17/2003,4/1/2004,2,0.928900003433228,0.939999997615814,0.930999994277954,1603,
11/17/2003,9/1/2004,2,0.82150000333786,0,0,0,
11/17/2003,9/1/2004,3,0.748499989509583,0,0,0,
11/17/2003,8/1/2004,3,0.743499994277954,0.743499994277954,0.743499994277954,1,
11/17/2003,5/1/2005,3,0.708500027656555,0,0,0,
11/17/2003,4/1/2005,3,0.726000010967255,0,0,0,
11/17/2003,3/1/2005,3,0.747500002384186,0,0,0,
11/17/2003,2/1/2005,3,0.763000011444092,0,0,0,
11/17/2003,1/1/2005,3,0.765999972820282,0,0,0,
11/17/2003,12/1/2004,3,0.763000011444092,0,0,30,
11/17/2003,11/1/2004,3,0.758499979972839,0,0,0,
11/17/2003,12/1/2003,3,0.859399974346161,0.875999987125397,0.855000019073486,17867,
11/17/2003,7/1/2004,3,0.744499981403351,0.745000004768372,0.745000004768372,52,
11/17/2003,6/1/2004,3,0.755500018596649,0.754999995231628,0.754999995231628,863,
11/17/2003,5/1/2004,3,0.775499999523163,0,0,37,
11/17/2003,4/1/2004,3,0.806999981403351,0.8125,0.804000020027161,158,
11/17/2003,3/1/2004,3,0.842000007629395,0.851999998092651,0.839999973773956,1317,
11/17/2003,2/1/2004,3,0.864000022411346,0.874499976634979,0.861000001430512,4780,
11/17/2003,1/1/2004,3,0.866500020027161,0.887000024318695,0.862999975681305,11235,
11/17/2003,10/1/2004,3,0.754000008106232,0.753499984741211,0.753499984741211,1,
11/18/2003,5/1/2005,1,27.3099994659424,0,0,0,
11/18/2003,1/1/2006,1,26.7000007629395,0,0,0,
11/18/2003,9/1/2005,1,26.8999996185303,26,26,320,
11/18/2003,10/1/2005,1,26.8299999237061,0,0,0,
11/18/2003,11/1/2005,1,26.7700004577637,26.1000003814697,26.1000003814697,980,
11/18/2003,12/1/2005,1,26.7199993133545,26,26,1559,
11/18/2003,7/1/2005,1,27.0599994659424,0,0,0,
11/18/2003,2/1/2006,1,26.6800003051758,0,0,0,
11/18/2003,3/1/2006,1,26.6700000762939,0,0,0,
11/18/2003,6/1/2006,1,26.6599998474121,0,0,0,
11/18/2003,12/1/2006,1,26.6599998474121,0,0,550,
11/18/2003,12/1/2007,1,26.8199996948242,0,0,400,
11/18/2003,12/1/2009,1,27.5400009155273,0,0,1000,
11/18/2003,4/1/2005,1,27.4599990844727,0,0,0,
11/18/2003,6/1/2005,1,27.1700000762939,26.2000007629395,26.2000007629395,166,
11/18/2003,12/1/2008,1,27.0400009155273,26.1000003814697,26.1000003814697,1122,
11/18/2003,2/1/2004,1,32.2700004577637,32.3499984741211,30.5499992370605,28326,
11/18/2003,8/1/2005,1,26.9699993133545,0,0,0,
11/18/2003,3/1/2005,1,27.6100006103516,0,0,0,
11/18/2003,1/1/2004,1,32.7000007629395,32.7400016784668,30.8999996185303,146372,
11/18/2003,3/1/2004,1,31.7099990844727,31.7000007629395,30.0799999237061,11341,
11/18/2003,4/1/2004,1,31.1700000762939,31.1000003814697,29.6100006103516,4885,
11/18/2003,5/1/2004,1,30.6599998474121,30.2999992370605,29.1299991607666,3579,
11/18/2003,6/1/2004,1,30.1700000762939,30,28.7600002288818,7885,
11/18/2003,7/1/2004,1,29.7399997711182,29,28.7199993133545,369,
11/18/2003,9/1/2004,1,29.0100002288818,28,27.7999992370605,482,
11/18/2003,10/1/2004,1,28.7000007629395,0,0,200,
11/18/2003,11/1/2004,1,28.4200000762939,0,0,50,
11/18/2003,12/1/2004,1,28.1700000762939,27.3500003814697,27,5363,
11/18/2003,1/1/2005,1,27.9400005340576,26.7600002288818,26.7399997711182,964,
11/18/2003,8/1/2004,1,29.3600006103516,28.9500007629395,28.5499992370605,146,
11/18/2003,12/1/2003,1,33.2799987792969,33.3499984741211,31.3799991607666,74238,
11/18/2003,2/1/2005,1,27.7700004577637,0,0,0,
11/18/2003,7/1/2004,2,0.916599988937378,0,0,0,
11/18/2003,8/1/2004,2,0.890100002288818,0,0,0,
11/18/2003,6/1/2004,2,0.938099980354309,0,0,528,
11/18/2003,5/1/2004,2,0.956099987030029,0.941500008106232,0.941500008106232,469,
11/18/2003,3/1/2004,2,0.903599977493286,0.884999990463257,0.862999975681305,1778,
11/18/2003,2/1/2004,2,0.904600024223328,0.910000026226044,0.861000001430512,3530,
11/18/2003,1/1/2004,2,0.910099983215332,0.916999995708466,0.859499990940094,27120,
11/18/2003,12/1/2003,2,0.915700018405914,0.925000011920929,0.861299991607666,25806,
11/18/2003,4/1/2004,2,0.964600026607513,0.967000007629395,0.939999997615814,1494,
11/18/2003,9/1/2004,2,0.856599986553192,0,0,300,
11/18/2003,9/1/2004,3,0.775600016117096,0.746500015258789,0.746500015258789,20,
11/18/2003,8/1/2004,3,0.770600020885468,0,0,50,
11/18/2003,5/1/2005,3,0.735599994659424,0,0,0,
11/18/2003,4/1/2005,3,0.753099977970123,0,0,0,
11/18/2003,3/1/2005,3,0.774600028991699,0,0,0,
11/18/2003,2/1/2005,3,0.79009997844696,0,0,0,
11/18/2003,1/1/2005,3,0.793099999427795,0,0,150,
11/18/2003,12/1/2004,3,0.79009997844696,0,0,100,
11/18/2003,11/1/2004,3,0.785600006580353,0,0,0,
11/18/2003,12/1/2003,3,0.899200022220612,0.904999971389771,0.851000010967255,26551,
11/18/2003,7/1/2004,3,0.772599995136261,0,0,239,
11/18/2003,6/1/2004,3,0.785099983215332,0.759999990463257,0.759999990463257,702,
11/18/2003,5/1/2004,3,0.807099997997284,0.782999992370606,0.782999992370606,3,
11/18/2003,4/1/2004,3,0.84060001373291,0.815500020980835,0.802500009536743,65,
11/18/2003,3/1/2004,3,0.877600014209747,0.874000012874603,0.83899998664856,1552,
11/18/2003,2/1/2004,3,0.901600003242493,0.904999971389771,0.85699999332428,5052,
11/18/2003,1/1/2004,3,0.905600011348724,0.910000026226044,0.85699999332428,16531,
11/18/2003,10/1/2004,3,0.7810999751091,0,0,0,
11/19/2003,12/1/2007,1,26.0200004577637,0,0,0,
11/19/2003,5/1/2005,1,26.5699996948242,0,0,100,
11/19/2003,6/1/2005,1,26.4300003051758,26.7000007629395,26.6000003814697,400,
11/19/2003,7/1/2005,1,26.3099994659424,26.25,26.25,350,
11/19/2003,8/1/2005,1,26.2099990844727,0,0,0,
11/19/2003,9/1/2005,1,26.1299991607666,0,0,0,
11/19/2003,10/1/2005,1,26.0499992370605,0,0,0,
11/19/2003,12/1/2005,1,25.9400005340576,26.1499996185303,26.0699996948242,1340,
11/19/2003,2/1/2006,1,25.8899993896484,0,0,0,
11/19/2003,3/1/2006,1,25.8799991607666,0,0,0,
11/19/2003,12/1/2009,1,26.7399997711182,0,0,0,
11/19/2003,12/1/2006,1,25.8600006103516,0,0,25,
11/19/2003,12/1/2008,1,26.2399997711182,0,0,0,
11/19/2003,4/1/2005,1,26.7199993133545,0,0,0,
11/19/2003,11/1/2005,1,25.9899997711182,26,26,240,
11/19/2003,6/1/2006,1,25.8700008392334,0,0,0,
11/19/2003,2/1/2004,1,31.6399993896484,32.2999992370605,31.4300003051758,28325,
11/19/2003,1/1/2006,1,25.9099998474121,0,0,0,
11/19/2003,3/1/2005,1,26.8700008392334,0,0,0,
11/19/2003,1/1/2004,1,32.0699996948242,32.8499984741211,31.8500003814697,144808,
11/19/2003,3/1/2004,1,31.0599994659424,31.7000007629395,30.8500003814697,18238,
11/19/2003,4/1/2004,1,30.5,30.9899997711182,30.3500003814697,5794,
11/19/2003,5/1/2004,1,29.9799995422363,30.3999996185303,29.7999992370605,3041,
11/19/2003,6/1/2004,1,29.4799995422363,29.9300003051758,29.4500007629395,7217,
11/19/2003,7/1/2004,1,29.0300006866455,29.25,29,1973,
11/19/2003,8/1/2004,1,28.6499996185303,29,28.7299995422363,316,
11/19/2003,9/1/2004,1,28.2900009155273,0,0,543,
11/19/2003,10/1/2004,1,27.9799995422363,0,0,27,
11/19/2003,11/1/2004,1,27.7000007629395,27.8400001525879,27.8199996948242,568,
11/19/2003,12/1/2004,1,27.4500007629395,27.8700008392334,27.2999992370605,5121,
11/19/2003,12/1/2003,1,32.9199981689453,33.5,32.7000007629395,92327,
11/19/2003,1/1/2005,1,27.2099990844727,0,0,150,
11/19/2003,2/1/2005,1,27.0300006866455,0,0,0,
11/19/2003,12/1/2003,2,0.904399991035461,0.921999990940094,0.894999980926514,23615,
11/19/2003,9/1/2004,2,0.841099977493286,0,0,0,
11/19/2003,8/1/2004,2,0.874599993228912,0,0,0,
11/19/2003,7/1/2004,2,0.901099979877472,0,0,0,
11/19/2003,6/1/2004,2,0.922599971294403,0,0,0,
11/19/2003,5/1/2004,2,0.940599977970123,0.953999996185303,0.953999996185303,219,
11/19/2003,4/1/2004,2,0.948599994182587,0.959999978542328,0.945999979972839,525,
11/19/2003,3/1/2004,2,0.887099981307983,0.906000018119812,0.889999985694885,893,
11/19/2003,1/1/2004,2,0.893100023269653,0.913999974727631,0.888000011444092,18592,
11/19/2003,2/1/2004,2,0.887600004673004,0.907999992370606,0.883000016212463,3532,
11/19/2003,9/1/2004,3,0.756600022315979,0.772000014781952,0.767499983310699,2,
11/19/2003,10/1/2004,3,0.762099981307983,0.777100026607513,0.777100026607513,1,
11/19/2003,4/1/2005,3,0.734099984169006,0.75,0.75,1,
11/19/2003,3/1/2005,3,0.755599975585938,0.771499991416931,0.771499991416931,1,
11/19/2003,2/1/2005,3,0.771099984645844,0,0,0,
11/19/2003,1/1/2005,3,0.774100005626678,0,0,0,
11/19/2003,12/1/2004,3,0.771099984645844,0.769999980926514,0.769999980926514,54,
11/19/2003,5/1/2005,3,0.716600000858307,0,0,0,
11/19/2003,7/1/2004,3,0.754100024700165,0.768999993801117,0.754999995231628,14,
11/19/2003,6/1/2004,3,0.767099976539612,0.781499981880188,0.763999998569489,681,
11/19/2003,5/1/2004,3,0.79009997844696,0.80349999666214,0.787999987602234,103,
11/19/2003,4/1/2004,3,0.824599981307983,0.84500002861023,0.824000000953674,505,
11/19/2003,3/1/2004,3,0.863099992275238,0.883499979972839,0.860000014305115,1160,
11/19/2003,2/1/2004,3,0.888599991798401,0.90750002861023,0.885500013828278,4229,
11/19/2003,1/1/2004,3,0.89410001039505,0.915000021457672,0.888999998569489,27310,
11/19/2003,12/1/2003,3,0.887600004673004,0.90750002861023,0.879000008106232,23418,
11/19/2003,8/1/2004,3,0.751600027084351,0.767000019550324,0.765500009059906,7,
11/19/2003,11/1/2004,3,0.766600012779236,0.782000005245209,0.769999980926514,6,
11/20/2003,12/1/2005,1,25.7800006866455,0,0,1100,
11/20/2003,10/1/2005,1,25.8799991607666,0,0,0,
11/20/2003,8/1/2005,1,26.0400009155273,0,0,0,
11/20/2003,7/1/2005,1,26.1299991607666,0,0,0,
11/20/2003,1/1/2006,1,25.7600002288818,0,0,1000,
11/20/2003,5/1/2005,1,26.3700008392334,0,0,0,
11/20/2003,12/1/2008,1,26.1000003814697,26.25,26.25,150,
11/20/2003,6/1/2005,1,26.2399997711182,26.4500007629395,26.3299999237061,1865,
11/20/2003,2/1/2006,1,25.75,0,0,300,
11/20/2003,3/1/2006,1,25.7399997711182,0,0,0,
11/20/2003,6/1/2006,1,25.7299995422363,0,0,0,
11/20/2003,12/1/2007,1,25.8799991607666,26,25.8999996185303,150,
11/20/2003,12/1/2009,1,26.6000003814697,26.75,26.75,150,
11/20/2003,4/1/2005,1,26.5100002288818,0,0,0,
11/20/2003,9/1/2005,1,25.9599990844727,0,0,0,
11/20/2003,12/1/2006,1,25.7199993133545,0,0,25,
11/20/2003,2/1/2004,1,31.4200000762939,32.1500015258789,31.25,25194,
11/20/2003,11/1/2005,1,25.8199996948242,0,0,0,
11/20/2003,3/1/2005,1,26.6499996185303,0,0,100,
11/20/2003,1/1/2004,1,31.8600006103516,32.7000007629395,31.7000007629395,118553,
11/20/2003,3/1/2004,1,30.8400001525879,31.5,30.6499996185303,12737,
11/20/2003,4/1/2004,1,30.2700004577637,30.8500003814697,30.1499996185303,5302,
11/20/2003,5/1/2004,1,29.7299995422363,30.25,29.6499996185303,2691,
11/20/2003,6/1/2004,1,29.2299995422363,29.75,29.1000003814697,6380,
11/20/2003,7/1/2004,1,28.7700004577637,29.2000007629395,28.7800006866455,1846,
11/20/2003,9/1/2004,1,28.0200004577637,28.25,28.0499992370605,562,
11/20/2003,10/1/2004,1,27.7099990844727,28.1000003814697,27.8500003814697,1040,
11/20/2003,11/1/2004,1,27.4400005340576,0,0,325,
11/20/2003,12/1/2004,1,27.2000007629395,27.5499992370605,27.2000007629395,3008,
11/20/2003,8/1/2004,1,28.3799991607666,28.75,28.75,817,
11/20/2003,12/1/2003,1,32.8600006103516,33.5499992370605,32.5400009155273,54499,
11/20/2003,1/1/2005,1,26.9699993133545,27.0799999237061,27.0799999237061,316,
11/20/2003,2/1/2005,1,26.7999992370605,0,0,0,
11/20/2003,12/1/2003,2,0.880800008773804,0.919000029563904,0.873000025749207,20653,
11/20/2003,9/1/2004,2,0.834999978542328,0,0,0,
11/20/2003,8/1/2004,2,0.867500007152557,0,0,0,
11/20/2003,7/1/2004,2,0.89300000667572,0,0,0,
11/20/2003,6/1/2004,2,0.913500010967255,0,0,20,
11/20/2003,5/1/2004,2,0.930499970912933,0.935999989509583,0.935999989509583,1,
11/20/2003,4/1/2004,2,0.9375,0.944999992847443,0.939999997615814,552,
11/20/2003,3/1/2004,2,0.874000012874603,0.883000016212463,0.883000016212463,494,
11/20/2003,1/1/2004,2,0.873399972915649,0.902999997138977,0.870000004768372,18101,
11/20/2003,2/1/2004,2,0.872500002384186,0.898999989032745,0.870000004768372,1925,
11/20/2003,9/1/2004,3,0.752600014209747,0,0,0,
11/20/2003,10/1/2004,3,0.758099973201752,0.759999990463257,0.759999990463257,1,
11/20/2003,4/1/2005,3,0.730099976062775,0,0,0,
11/20/2003,3/1/2005,3,0.751600027084351,0,0,0,
11/20/2003,2/1/2005,3,0.767099976539612,0,0,0,
11/20/2003,1/1/2005,3,0.770099997520447,0,0,0,
11/20/2003,12/1/2004,3,0.767099976539612,0,0,951,
11/20/2003,5/1/2005,3,0.712599992752075,0,0,0,
11/20/2003,7/1/2004,3,0.749599993228912,0.754999995231628,0.749000012874603,133,
11/20/2003,6/1/2004,3,0.762099981307983,0,0,1031,
11/20/2003,5/1/2004,3,0.783599972724915,0.785000026226044,0.785000026226044,264,
11/20/2003,4/1/2004,3,0.816600024700165,0.834999978542328,0.814999997615814,457,
11/20/2003,3/1/2004,3,0.853600025177002,0.873000025749207,0.852999985218048,1209,
11/20/2003,2/1/2004,3,0.877099990844727,0.90200001001358,0.875,5640,
11/20/2003,1/1/2004,3,0.880599975585938,0.910000026226044,0.876999974250793,19843,
11/20/2003,12/1/2003,3,0.874100029468536,0.904999971389771,0.870999991893768,19952,
11/20/2003,8/1/2004,3,0.747600018978119,0,0,50,
11/20/2003,11/1/2004,3,0.762600004673004,0.763999998569489,0.763999998569489,1,
11/21/2003,7/1/2005,1,26,0,0,0,
11/21/2003,12/1/2010,1,26.9699993133545,0,0,0,
11/21/2003,3/1/2006,1,25.6100006103516,0,0,0,
11/21/2003,11/1/2005,1,25.6900005340576,0,0,0,
11/21/2003,12/1/2005,1,25.6499996185303,25.9500007629395,25.8999996185303,111,
11/21/2003,1/1/2006,1,25.6299991607666,0,0,1,
11/21/2003,2/1/2006,1,25.6200008392334,0,0,0,
11/21/2003,9/1/2005,1,25.8299999237061,0,0,0,
11/21/2003,4/1/2006,1,25.6100006103516,0,0,0,
11/21/2003,5/1/2006,1,25.6100006103516,0,0,0,
11/21/2003,6/1/2006,1,25.6000003814697,0,0,201,
11/21/2003,12/1/2006,1,25.5900001525879,0,0,100,
11/21/2003,12/1/2007,1,25.75,0,0,0,
11/21/2003,12/1/2009,1,26.4699993133545,26.6000003814697,26.6000003814697,255,
11/21/2003,6/1/2005,1,26.1100006103516,26.25,26.25,365,
11/21/2003,8/1/2005,1,25.9099998474121,0,0,0,
11/21/2003,12/1/2008,1,25.9699993133545,0,0,0,
11/21/2003,4/1/2004,1,30.1399993896484,30.5,29.9500007629395,8556,
11/21/2003,10/1/2005,1,25.75,0,0,0,
11/21/2003,5/1/2005,1,26.2399997711182,0,0,0,
11/21/2003,1/1/2004,1,31.6100006103516,32.2700004577637,31.4200000762939,81958,
11/21/2003,3/1/2004,1,30.6700000762939,31.2199993133545,30.4500007629395,10274,
11/21/2003,5/1/2004,1,29.6299991607666,29.9500007629395,29.3500003814697,2151,
11/21/2003,6/1/2004,1,29.1399993896484,29.4300003051758,29,9742,
11/21/2003,7/1/2004,1,28.6700000762939,28.7700004577637,28.7299995422363,1902,
11/21/2003,8/1/2004,1,28.2700004577637,28.3899993896484,28.3799991607666,1070,
11/21/2003,9/1/2004,1,27.9099998474121,27.9500007629395,27.9500007629395,597,
11/21/2003,11/1/2004,1,27.3299999237061,27.5599994659424,27.25,52,
11/21/2003,12/1/2004,1,27.0900001525879,27.3999996185303,27.0499992370605,3539,
11/21/2003,1/1/2005,1,26.8400001525879,27.1200008392334,27.1200008392334,926,
11/21/2003,2/1/2005,1,26.6700000762939,0,0,0,
11/21/2003,3/1/2005,1,26.5200004577637,26.7000007629395,26.7000007629395,200,
11/21/2003,10/1/2004,1,27.6000003814697,0,0,30,
11/21/2003,2/1/2004,1,31.2099990844727,31.7600002288818,31.0499992370605,24725,
11/21/2003,4/1/2005,1,26.3799991607666,0,0,0,
11/21/2003,6/1/2004,2,0.916499972343445,0,0,170,
11/21/2003,9/1/2004,2,0.836499989032745,0,0,0,
11/21/2003,7/1/2004,2,0.895500004291534,0,0,0,
11/21/2003,5/1/2004,2,0.932500004768372,0,0,309,
11/21/2003,3/1/2004,2,0.874000012874603,0.880999982357025,0.875,552,
11/21/2003,2/1/2004,2,0.871999979019165,0.876999974250793,0.870000004768372,1797,
11/21/2003,1/1/2004,2,0.871999979019165,0.883000016212463,0.86599999666214,17874,
11/21/2003,12/1/2003,2,0.879199981689453,0.888999998569489,0.873499989509583,21371,
11/21/2003,4/1/2004,2,0.938499987125397,0.942499995231628,0.9375,698,
11/21/2003,8/1/2004,2,0.869499981403351,0,0,0,
11/21/2003,10/1/2004,3,0.758000016212463,0,0,0,
11/21/2003,7/1/2004,3,0.749499976634979,0.753000020980835,0.753000020980835,9,
11/21/2003,5/1/2005,3,0.712499976158142,0,0,0,
11/21/2003,4/1/2005,3,0.730000019073486,0,0,0,
11/21/2003,3/1/2005,3,0.751500010490418,0,0,0,
11/21/2003,2/1/2005,3,0.767000019550324,0,0,0,
11/21/2003,1/1/2005,3,0.769999980926514,0,0,0,
11/21/2003,12/1/2004,3,0.767000019550324,0,0,265,
11/21/2003,11/1/2004,3,0.762499988079071,0,0,0,
11/21/2003,8/1/2004,3,0.747500002384186,0.750999987125397,0.750999987125397,2,
11/21/2003,12/1/2003,3,0.868600010871887,0.885999977588654,0.865000009536743,22522,
11/21/2003,6/1/2004,3,0.762000024318695,0.764999985694885,0.764999985694885,563,
11/21/2003,5/1/2004,3,0.783500015735626,0,0,1,
11/21/2003,4/1/2004,3,0.816500008106232,0.819999992847443,0.816500008106232,418,
11/21/2003,3/1/2004,3,0.852999985218048,0.863399982452393,0.851999998092651,2296,
11/21/2003,2/1/2004,3,0.875,0.887399971485138,0.870999991893768,4708,
11/21/2003,1/1/2004,3,0.876500010490418,0.892000019550324,0.873000025749207,21002,
11/21/2003,9/1/2004,3,0.752499997615814,0,0,0,
11/24/2003,7/1/2005,1,25.3400001525879,0,0,0,
11/24/2003,12/1/2010,1,25.9099998474121,0,0,0,
11/24/2003,3/1/2006,1,25.0499992370605,0,0,0,
11/24/2003,11/1/2005,1,25.1100006103516,0,0,0,
11/24/2003,12/1/2005,1,25.0900001525879,25.75,25.5,1460,
11/24/2003,1/1/2006,1,25.0699996948242,0,0,0,
11/24/2003,2/1/2006,1,25.0599994659424,0,0,0,
11/24/2003,9/1/2005,1,25.2099990844727,0,0,250,
11/24/2003,4/1/2006,1,25.0499992370605,0,0,0,
11/24/2003,5/1/2006,1,25.0499992370605,0,0,0,
11/24/2003,6/1/2006,1,25.0400009155273,0,0,0,
11/24/2003,12/1/2006,1,25.0300006866455,0,0,1050,
11/24/2003,12/1/2007,1,25.1900005340576,26,26,1,
11/24/2003,12/1/2009,1,25.9099998474121,26.7000007629395,26.7000007629395,1,
11/24/2003,6/1/2005,1,25.4300003051758,26,26,915,
11/24/2003,8/1/2005,1,25.2700004577637,0,0,600,
11/24/2003,12/1/2008,1,25.4099998474121,0,0,0,
11/24/2003,4/1/2004,1,28.6900005340576,29.9400005340576,28.75,3509,
11/24/2003,10/1/2005,1,25.1499996185303,0,0,0,
11/24/2003,5/1/2005,1,25.5400009155273,0,0,0,
11/24/2003,1/1/2004,1,29.7399997711182,31.4699993133545,29.6499996185303,124076,
11/24/2003,3/1/2004,1,29.0799999237061,30.4400005340576,29,13601,
11/24/2003,5/1/2004,1,28.3099994659424,29.4500007629395,28.8199996948242,3706,
11/24/2003,6/1/2004,1,27.9400005340576,28.9799995422363,27.9200000762939,8661,
11/24/2003,7/1/2004,1,27.5699996948242,28,28,2673,
11/24/2003,8/1/2004,1,27.2399997711182,27.6000003814697,27.6000003814697,426,
11/24/2003,9/1/2004,1,26.9500007629395,27.75,27.0499992370605,537,
11/24/2003,11/1/2004,1,26.4599990844727,27.1399993896484,27.1399993896484,101,
11/24/2003,12/1/2004,1,26.25,27.0499992370605,26.2999992370605,4493,
11/24/2003,1/1/2005,1,26.0400009155273,26.8099994659424,26.8099994659424,549,
11/24/2003,2/1/2005,1,25.8999996185303,0,0,0,
11/24/2003,3/1/2005,1,25.7800006866455,26.2999992370605,26.2999992370605,115,
11/24/2003,10/1/2004,1,26.6900005340576,27.3500003814697,27.2700004577637,85,
11/24/2003,2/1/2004,1,29.4899997711182,30.9599990844727,29.3999996185303,37431,
11/24/2003,4/1/2005,1,25.6599998474121,0,0,100,
11/24/2003,7/1/2004,2,0.858200013637543,0,0,0,
11/24/2003,8/1/2004,2,0.83270001411438,0,0,0,
11/24/2003,6/1/2004,2,0.878700017929077,0,0,0,
11/24/2003,5/1/2004,2,0.893199980258942,0,0,295,
11/24/2003,3/1/2004,2,0.831200003623962,0.859000027179718,0.833000004291534,972,
11/24/2003,2/1/2004,2,0.827700018882751,0.869000017642975,0.825999975204468,2225,
11/24/2003,1/1/2004,2,0.825699985027313,0.870000004768372,0.824999988079071,21039,
11/24/2003,12/1/2003,2,0.835399985313416,0.878199994564056,0.833000004291534,21495,
11/24/2003,4/1/2004,2,0.89819997549057,0.935999989509583,0.90750002861023,1259,
11/24/2003,9/1/2004,2,0.800700008869171,0,0,775,
11/24/2003,9/1/2004,3,0.723599970340729,0,0,41,
11/24/2003,8/1/2004,3,0.717599987983704,0,0,75,
11/24/2003,5/1/2005,3,0.688099980354309,0,0,0,
11/24/2003,4/1/2005,3,0.705099999904633,0,0,0,
11/24/2003,3/1/2005,3,0.726100027561188,0,0,0,
11/24/2003,2/1/2005,3,0.741100013256073,0,0,0,
11/24/2003,1/1/2005,3,0.743600010871887,0,0,50,
11/24/2003,12/1/2004,3,0.740100026130676,0,0,81,
11/24/2003,11/1/2004,3,0.735099971294403,0.747500002384186,0.747500002384186,1,
11/24/2003,12/1/2003,3,0.820299983024597,0.868900001049042,0.816999971866608,27905,
11/24/2003,7/1/2004,3,0.717599987983704,0.73199999332428,0.725000023841858,81,
11/24/2003,6/1/2004,3,0.728100001811981,0,0,519,
11/24/2003,5/1/2004,3,0.747099995613098,0.776000022888184,0.776000022888184,246,
11/24/2003,4/1/2004,3,0.777100026607513,0.804499983787537,0.779999971389771,1016,
11/24/2003,3/1/2004,3,0.809599995613098,0.841600000858307,0.810500025749207,1540,
11/24/2003,2/1/2004,3,0.827600002288818,0.865499973297119,0.825999975204468,4571,
11/24/2003,1/1/2004,3,0.826600015163422,0.870999991893768,0.823000013828278,27729,
11/24/2003,10/1/2004,3,0.730099976062775,0.742500007152557,0.742500007152557,1,
11/25/2003,7/1/2005,1,25.6200008392334,0,0,0,
11/25/2003,12/1/2010,1,27.2600002288818,0,0,700,
11/25/2003,3/1/2006,1,25.3899993896484,0,0,0,
11/25/2003,11/1/2005,1,25.4300003051758,0,0,0,
11/25/2003,12/1/2005,1,25.4200000762939,25.2999992370605,25.2999992370605,1550,
11/25/2003,1/1/2006,1,25.4099998474121,0,0,0,
11/25/2003,2/1/2006,1,25.3999996185303,0,0,0,
11/25/2003,9/1/2005,1,25.5100002288818,0,0,0,
11/25/2003,4/1/2006,1,25.3899993896484,0,0,0,
11/25/2003,5/1/2006,1,25.3899993896484,0,0,0,
11/25/2003,6/1/2006,1,25.3799991607666,0,0,0,
11/25/2003,12/1/2006,1,25.3700008392334,25.2999992370605,25.2999992370605,980,
11/25/2003,12/1/2007,1,25.6200008392334,0,0,0,
11/25/2003,12/1/2009,1,26.5599994659424,26.5,26.5,775,
11/25/2003,6/1/2005,1,25.7000007629395,25.6299991607666,25.5,161,
11/25/2003,8/1/2005,1,25.5599994659424,0,0,0,
11/25/2003,12/1/2008,1,25.9699993133545,26,26,148,
11/25/2003,4/1/2004,1,28.8099994659424,28.9799995422363,28.5200004577637,6052,
11/25/2003,10/1/2005,1,25.4599990844727,0,0,0,
11/25/2003,5/1/2005,1,25.7999992370605,0,0,0,
11/25/2003,1/1/2004,1,29.7700004577637,30.1399993896484,29.2999992370605,123182,
11/25/2003,3/1/2004,1,29.1800003051758,29.4500007629395,28.7000007629395,17380,
11/25/2003,5/1/2004,1,28.4500007629394,28.5200004577637,28.1499996185303,1870,
11/25/2003,6/1/2004,1,28.0900001525879,28.2299995422363,27.75,6029,
11/25/2003,7/1/2004,1,27.7299995422363,27.7700004577637,27.7000007629395,1805,
11/25/2003,8/1/2004,1,27.4099998474121,27.1499996185303,27.1499996185303,381,
11/25/2003,9/1/2004,1,27.1299991607666,27.0300006866455,27,558,
11/25/2003,11/1/2004,1,26.6599998474121,26.6000003814697,26.6000003814697,148,
11/25/2003,12/1/2004,1,26.4599990844727,26.4899997711182,26.2999992370605,5158,
11/25/2003,1/1/2005,1,26.2600002288818,26.1800003051758,26.1800003051758,169,
11/25/2003,2/1/2005,1,26.1299991607666,0,0,0,
11/25/2003,3/1/2005,1,26.0200004577637,0,0,0,
11/25/2003,10/1/2004,1,26.8799991607666,0,0,690,
11/25/2003,2/1/2004,1,29.5599994659424,29.8999996185303,29.1499996185303,38506,
11/25/2003,4/1/2005,1,25.9099998474121,0,0,0,
11/25/2003,7/1/2004,2,0.85699999332428,0,0,50,
11/25/2003,8/1/2004,2,0.832000017166138,0,0,0,
11/25/2003,6/1/2004,2,0.876999974250793,0.870000004768372,0.870000004768372,41,
11/25/2003,5/1/2004,2,0.889999985694885,0.888000011444092,0.884999990463257,864,
11/25/2003,3/1/2004,2,0.825500011444092,0.83950001001358,0.816999971866608,1303,
11/25/2003,2/1/2004,2,0.820500016212463,0.836000025272369,0.810999989509583,5825,
11/25/2003,1/1/2004,2,0.817700028419495,0.835500001907349,0.805000007152557,35209,
11/25/2003,12/1/2003,2,0.823599994182587,0.844799995422363,0.810000002384186,28302,
11/25/2003,4/1/2004,2,0.893499970436096,0.906499981880188,0.888000011444092,1166,
11/25/2003,9/1/2004,2,0.800499975681305,0,0,50,
11/25/2003,4/1/2004,3,0.779600024223328,0.782999992370606,0.769999980926514,709,
11/25/2003,10/1/2004,3,0.73360002040863,0.735000014305115,0.735000014305115,17,
11/25/2003,4/1/2005,3,0.708599984645844,0.714999973773956,0.707000017166138,3,
11/25/2003,3/1/2005,3,0.729600012302399,0.727999985218048,0.727999985218048,2,
11/25/2003,2/1/2005,3,0.744599997997284,0,0,0,
11/25/2003,1/1/2005,3,0.747099995613098,0,0,8,
11/25/2003,12/1/2004,3,0.743600010871887,0.742500007152557,0.742500007152557,291,
11/25/2003,11/1/2004,3,0.738600015640259,0.74099999666214,0.737500011920929,214,
11/25/2003,5/1/2005,3,0.691600024700165,0,0,0,
11/25/2003,8/1/2004,3,0.721099972724915,0.716000020503998,0.712999999523163,312,
11/25/2003,7/1/2004,3,0.721099972724915,0.718500018119812,0.717999994754791,65,
11/25/2003,12/1/2003,3,0.81879997253418,0.829999983310699,0.805000007152557,22847,
11/25/2003,5/1/2004,3,0.750100016593933,0.75,0.741999983787537,131,
11/25/2003,6/1/2004,3,0.731599986553192,0.727500021457672,0.724500000476837,807,
11/25/2003,3/1/2004,3,0.811100006103516,0.817600011825562,0.800499975681305,3211,
11/25/2003,2/1/2004,3,0.827099978923798,0.836499989032745,0.814000010490418,7795,
11/25/2003,1/1/2004,3,0.826099991798401,0.836300015449524,0.813000023365021,31973,
11/25/2003,9/1/2004,3,0.727100014686585,0,0,8,
11/26/2003,7/1/2005,1,26.0799999237061,0,0,0,
11/26/2003,12/1/2010,1,27.7800006866455,27.5,27.5,1050,
11/26/2003,3/1/2006,1,25.8400001525879,0,0,0,
11/26/2003,11/1/2005,1,25.8899993896484,0,0,0,
11/26/2003,12/1/2005,1,25.8799991607666,25.6000003814697,25.5,102,
11/26/2003,1/1/2006,1,25.8600006103516,0,0,0,
11/26/2003,2/1/2006,1,25.8500003814697,0,0,0,
11/26/2003,9/1/2005,1,25.9699993133545,0,0,0,
11/26/2003,4/1/2006,1,25.8400001525879,0,0,0,
11/26/2003,5/1/2006,1,25.8400001525879,0,0,0,
11/26/2003,6/1/2006,1,25.8299999237061,0,0,0,
11/26/2003,12/1/2006,1,25.8199996948242,25.6000003814697,25.6000003814697,177,
11/26/2003,12/1/2007,1,26.1000003814697,0,0,150,
11/26/2003,12/1/2009,1,27.0599994659424,0,0,500,
11/26/2003,6/1/2005,1,26.1599998474121,0,0,200,
11/26/2003,8/1/2005,1,26.0200004577637,0,0,0,
11/26/2003,12/1/2008,1,26.4699993133545,0,0,450,
11/26/2003,4/1/2004,1,29.4500007629395,29.3999996185303,28.7999992370605,2264,
11/26/2003,10/1/2005,1,25.9200000762939,0,0,0,
11/26/2003,5/1/2005,1,26.2800006866455,0,0,0,
11/26/2003,1/1/2004,1,30.4099998474121,30.4500007629395,29.75,81120,
11/26/2003,3/1/2004,1,29.8400001525879,29.8999996185303,29.1100006103516,8979,
11/26/2003,5/1/2004,1,29.0599994659424,28.7800006866455,28.4300003051758,961,
11/26/2003,6/1/2004,1,28.6800003051758,28.6000003814697,28.0499992370605,3018,
11/26/2003,7/1/2004,1,28.2999992370605,28.0599994659424,27.6299991607666,1801,
11/26/2003,8/1/2004,1,27.9699993133545,27.6000003814697,27.4300003051758,221,
11/26/2003,9/1/2004,1,27.6900005340576,27.4500007629395,27.1000003814697,279,
11/26/2003,11/1/2004,1,27.2099990844727,26.75,26.6700000762939,53,
11/26/2003,12/1/2004,1,27.0200004577637,26.7999992370605,26.4599990844727,2496,
11/26/2003,1/1/2005,1,26.8199996948242,26.7999992370605,26.7999992370605,42,
11/26/2003,2/1/2005,1,26.6700000762939,0,0,13,
11/26/2003,3/1/2005,1,26.5400009155273,0,0,330,
11/26/2003,10/1/2004,1,27.4300003051758,27.0499992370605,26.9799995422363,1375,
11/26/2003,2/1/2004,1,30.2199993133545,30.25,29.5200004577637,30089,
11/26/2003,4/1/2005,1,26.4099998474121,0,0,0,
11/26/2003,7/1/2004,2,0.875400006771088,0,0,10,
11/26/2003,8/1/2004,2,0.850399971008301,0,0,0,
11/26/2003,6/1/2004,2,0.895399987697601,0,0,511,
11/26/2003,5/1/2004,2,0.908399999141693,0.904999971389771,0.897499978542328,1040,
11/26/2003,3/1/2004,2,0.843400001525879,0.84500002861023,0.814999997615814,1443,
11/26/2003,2/1/2004,2,0.83789998292923,0.84500002861023,0.816999971866608,3036,
11/26/2003,1/1/2004,2,0.834399998188019,0.839999973773956,0.8125,25895,
11/26/2003,12/1/2003,2,0.836600005626678,0.870000004768372,0.814999997615814,16244,
11/26/2003,4/1/2004,2,0.911899983882904,0.91100001335144,0.898299992084503,1663,
11/26/2003,9/1/2004,2,0.818899989128113,0,0,100,
11/26/2003,4/1/2004,3,0.793200016021729,0.796999990940094,0.782000005245209,402,
11/26/2003,10/1/2004,3,0.746200025081635,0.742999970912933,0.742999970912933,6,
11/26/2003,4/1/2005,3,0.721199989318848,0.718500018119812,0.718500018119812,2,
11/26/2003,3/1/2005,3,0.742200016975403,0,0,0,
11/26/2003,2/1/2005,3,0.757200002670288,0,0,0,
11/26/2003,1/1/2005,3,0.759700000286102,0,0,1,
11/26/2003,12/1/2004,3,0.756200015544891,0.751999974250793,0.751999974250793,312,
11/26/2003,11/1/2004,3,0.751200020313263,0.748000025749207,0.748000025749207,6,
11/26/2003,5/1/2005,3,0.704200029373169,0.701499998569489,0.701499998569489,3,
11/26/2003,8/1/2004,3,0.733699977397919,0.732500016689301,0.728999972343445,5,
11/26/2003,7/1/2004,3,0.733699977397919,0.739000022411346,0.730000019073486,105,
11/26/2003,12/1/2003,3,0.83490002155304,0.839999973773956,0.819999992847443,14260,
11/26/2003,5/1/2004,3,0.763199985027313,0.755999982357025,0.750999987125397,122,
11/26/2003,6/1/2004,3,0.744199991226196,0.736999988555908,0.736999988555908,362,
11/26/2003,3/1/2004,3,0.825699985027313,0.829999983310699,0.810999989509583,3155,
11/26/2003,2/1/2004,3,0.843200027942658,0.84799998998642,0.827000021934509,3881,
11/26/2003,1/1/2004,3,0.842700004577637,0.847000002861023,0.825500011444092,23671,
11/26/2003,9/1/2004,3,0.739700019359589,0.736599981784821,0.736599981784821,4,
12/1/2003,7/1/2005,1,25.9300003051758,0,0,0,
12/1/2003,12/1/2010,1,27.6499996185303,0,0,0,
12/1/2003,3/1/2006,1,25.7099990844727,0,0,0,
12/1/2003,10/1/2005,1,25.7900009155273,0,0,0,
12/1/2003,12/1/2005,1,25.75,25.7600002288818,25.7199993133545,75,
12/1/2003,1/1/2006,1,25.7299995422363,0,0,0,
12/1/2003,2/1/2006,1,25.7199993133545,0,0,0,
12/1/2003,8/1/2005,1,25.8799991607666,0,0,0,
12/1/2003,4/1/2006,1,25.7099990844727,0,0,0,
12/1/2003,5/1/2006,1,25.7099990844727,0,0,0,
12/1/2003,6/1/2006,1,25.7000007629395,25.7999992370605,25.7999992370605,50,
12/1/2003,12/1/2006,1,25.6900005340576,25.6900005340576,25.6900005340576,50,
12/1/2003,12/1/2007,1,25.9699993133545,0,0,0,
12/1/2003,12/1/2009,1,26.9300003051758,0,0,0,
12/1/2003,6/1/2005,1,26,26,26,425,
12/1/2003,9/1/2005,1,25.8400001525879,0,0,0,
12/1/2003,12/1/2008,1,26.3400001525879,0,0,50,
12/1/2003,4/1/2004,1,29.1100006103516,29.2900009155273,28.9300003051758,3291,
12/1/2003,11/1/2005,1,25.7600002288818,0,0,0,
12/1/2003,5/1/2005,1,26.1100006103516,0,0,0,
12/1/2003,1/1/2004,1,29.9500007629395,30.3500003814697,29.6599998474121,67095,
12/1/2003,3/1/2004,1,29.4699993133545,29.75,29.2000007629395,9168,
12/1/2003,5/1/2004,1,28.75,28.9200000762939,28.5300006866455,1403,
12/1/2003,6/1/2004,1,28.3899993896484,28.6499996185303,28.1299991607666,3328,
12/1/2003,7/1/2004,1,28.0300006866455,0,0,1102,
12/1/2003,8/1/2004,1,27.7099990844727,27.6499996185303,27.6499996185303,615,
12/1/2003,9/1/2004,1,27.4500007629395,0,0,501,
12/1/2003,11/1/2004,1,26.9899997711182,27,27,615,
12/1/2003,12/1/2004,1,26.7999992370605,26.9500007629395,26.7000007629395,3167,
12/1/2003,1/1/2005,1,26.6100006103516,26.5599994659424,26.5599994659424,2955,
12/1/2003,2/1/2005,1,26.4699993133545,26.4200000762939,26.4200000762939,60,
12/1/2003,10/1/2004,1,27.2000007629395,27.1700000762939,27,649,
12/1/2003,2/1/2004,1,29.7999992370605,30.1800003051758,29.5400009155273,28836,
12/1/2003,3/1/2005,1,26.3500003814697,26.3999996185303,26.3500003814697,25,
12/1/2003,4/1/2005,1,26.2299995422363,0,0,0,
12/1/2003,8/1/2004,2,0.839900016784668,0.842000007629395,0.839999973773956,269,
12/1/2003,9/1/2004,2,0.809899985790253,0,0,45,
12/1/2003,7/1/2004,2,0.863399982452393,0,0,0,
12/1/2003,6/1/2004,2,0.88239997625351,0.882000029087067,0.879999995231628,709,
12/1/2003,4/1/2004,2,0.898899972438812,0.902999997138977,0.897499978542328,1853,
12/1/2003,3/1/2004,2,0.830399990081787,0.834999978542328,0.827000021934509,1858,
12/1/2003,2/1/2004,2,0.824400007724762,0.834999978542328,0.819000005722046,4774,
12/1/2003,1/1/2004,2,0.821699976921082,0.832499980926514,0.814000010490418,22079,
12/1/2003,5/1/2004,2,0.895399987697601,0.893999993801117,0.89300000667572,394,
12/1/2003,10/1/2004,2,0.774900019168854,0,0,0,
12/1/2003,6/1/2004,3,0.738699972629547,0.739000022411346,0.739000022411346,420,
12/1/2003,11/1/2004,3,0.747200012207031,0.746999979019165,0.745000004768372,2,
12/1/2003,5/1/2005,3,0.700200021266937,0,0,0,
12/1/2003,4/1/2005,3,0.717199981212616,0,0,0,
12/1/2003,3/1/2005,3,0.738200008869171,0,0,0,
12/1/2003,2/1/2005,3,0.753199994564056,0,0,0,
12/1/2003,1/1/2005,3,0.755699992179871,0,0,0,
12/1/2003,12/1/2004,3,0.75220000743866,0,0,265,
12/1/2003,6/1/2005,3,0.692200005054474,0,0,0,
12/1/2003,9/1/2004,3,0.735700011253357,0,0,0,
12/1/2003,1/1/2004,3,0.833999991416931,0.842000007629395,0.823000013828278,17978,
12/1/2003,7/1/2004,3,0.72869998216629,0.729499995708466,0.729499995708466,330,
12/1/2003,8/1/2004,3,0.729200005531311,0.731000006198883,0.731000006198883,94,
12/1/2003,5/1/2004,3,0.757200002670288,0.758000016212463,0.758000016212463,411,
12/1/2003,4/1/2004,3,0.786700010299683,0.792800009250641,0.783999979496002,764,
12/1/2003,3/1/2004,3,0.818700015544891,0.823099970817566,0.811100006103516,3704,
12/1/2003,2/1/2004,3,0.83569997549057,0.841300010681152,0.825600028038025,7000,
12/1/2003,10/1/2004,3,0.742200016975403,0,0,0,
12/2/2003,7/1/2005,1,26.2600002288818,0,0,0,
12/2/2003,12/1/2010,1,27.75,0,0,0,
12/2/2003,3/1/2006,1,25.9699993133545,0,0,0,
12/2/2003,10/1/2005,1,26.1000003814697,0,0,0,
12/2/2003,12/1/2005,1,26.0300006866455,0,0,2065,
12/2/2003,1/1/2006,1,26.0100002288818,0,0,2,
12/2/2003,2/1/2006,1,25.9899997711182,0,0,0,
12/2/2003,8/1/2005,1,26.2000007629395,0,0,0,
12/2/2003,4/1/2006,1,25.9599990844727,0,0,0,
12/2/2003,5/1/2006,1,25.9500007629395,0,0,0,
12/2/2003,6/1/2006,1,25.9400005340576,0,0,2,
12/2/2003,12/1/2006,1,25.9099998474121,25.9200000762939,25.8999996185303,1128,
12/2/2003,12/1/2007,1,26.1399993896484,0,0,550,
12/2/2003,12/1/2009,1,27.0300006866455,0,0,0,
12/2/2003,6/1/2005,1,26.3400001525879,0,0,1200,
12/2/2003,9/1/2005,1,26.1499996185303,0,0,0,
12/2/2003,12/1/2008,1,26.4400005340576,0,0,0,
12/2/2003,4/1/2004,1,29.8099994659424,29.8799991607666,29.0599994659424,3848,
12/2/2003,11/1/2005,1,26.0599994659424,0,0,0,
12/2/2003,5/1/2005,1,26.4599990844727,0,0,0,
12/2/2003,1/1/2004,1,30.7800006866455,30.9699993133545,29.7999992370605,95511,
12/2/2003,3/1/2004,1,30.2199993133545,30.3299999237061,29.3500003814697,11708,
12/2/2003,5/1/2004,1,29.3999996185303,29.3999996185303,28.7000007629395,438,
12/2/2003,6/1/2004,1,28.9899997711182,29.0499992370605,28.5200004577637,7018,
12/2/2003,7/1/2004,1,28.5900001525879,28.5499992370605,28.2000007629395,2005,
12/2/2003,8/1/2004,1,28.2399997711182,27.9200000762939,27.6499996185303,1179,
12/2/2003,9/1/2004,1,27.9500007629395,27.7999992370605,27.3999996185303,596,
12/2/2003,11/1/2004,1,27.4300003051758,0,0,40,
12/2/2003,12/1/2004,1,27.2099990844727,27.2999992370605,26.8500003814697,4125,
12/2/2003,1/1/2005,1,27,27.1000003814697,26.7999992370605,1867,
12/2/2003,2/1/2005,1,26.8500003814697,0,0,100,
12/2/2003,10/1/2004,1,27.6700000762939,27.4300003051758,27.4300003051758,230,
12/2/2003,2/1/2004,1,30.6200008392334,30.7800006866455,29.6700000762939,39754,
12/2/2003,3/1/2005,1,26.7199993133545,0,0,600,
12/2/2003,4/1/2005,1,26.5900001525879,0,0,650,
12/2/2003,8/1/2004,2,0.855700016021729,0,0,300,
12/2/2003,9/1/2004,2,0.825200021266937,0,0,155,
12/2/2003,7/1/2004,2,0.880200028419495,0,0,25,
12/2/2003,6/1/2004,2,0.900200009346008,0,0,575,
12/2/2003,4/1/2004,2,0.918699979782105,0.920000016689301,0.901199996471405,978,
12/2/2003,3/1/2004,2,0.8507000207901,0.854499995708466,0.828999996185303,1341,
12/2/2003,2/1/2004,2,0.845200002193451,0.851999998092651,0.823000013828278,5328,
12/2/2003,1/1/2004,2,0.841799974441528,0.848999977111816,0.819500029087067,16811,
12/2/2003,5/1/2004,2,0.914200007915497,0,0,145,
12/2/2003,10/1/2004,2,0.786199986934662,0,0,0,
12/2/2003,6/1/2004,3,0.753499984741211,0.759999990463257,0.740499973297119,664,
12/2/2003,11/1/2004,3,0.75900000333786,0.767499983310699,0.755999982357025,188,
12/2/2003,5/1/2005,3,0.708000004291534,0,0,50,
12/2/2003,4/1/2005,3,0.728999972343445,0,0,50,
12/2/2003,3/1/2005,3,0.75,0,0,0,
12/2/2003,2/1/2005,3,0.764999985694885,0,0,0,
12/2/2003,1/1/2005,3,0.767499983310699,0.776000022888184,0.776000022888184,1,
12/2/2003,12/1/2004,3,0.763999998569489,0.772499978542328,0.772499978542328,26,
12/2/2003,6/1/2005,3,0.699999988079071,0.704999983310699,0.704999983310699,3,
12/2/2003,9/1/2004,3,0.748000025749207,0.754999995231628,0.745000004768372,17,
12/2/2003,1/1/2004,3,0.862600028514862,0.869000017642975,0.832000017166138,29290,
12/2/2003,7/1/2004,3,0.742500007152557,0.75,0.75,104,
12/2/2003,8/1/2004,3,0.741999983787537,0.75,0.742999970912933,59,
12/2/2003,5/1/2004,3,0.773000001907349,0.779999971389771,0.774999976158142,731,
12/2/2003,4/1/2004,3,0.805000007152557,0.810000002384186,0.802500009536743,1360,
12/2/2003,3/1/2004,3,0.840499997138977,0.842999994754791,0.825500011444092,3161,
12/2/2003,2/1/2004,3,0.861999988555908,0.866500020027161,0.833999991416931,10699,
12/2/2003,10/1/2004,3,0.754000008106232,0.762499988079071,0.762499988079071,1,
12/3/2003,2/1/2006,1,26.0799999237061,0,0,0,
12/3/2003,12/1/2005,1,26.1200008392334,26.2000007629395,26.0499992370605,1723,
12/3/2003,10/1/2005,1,26.1900005340576,0,0,0,
12/3/2003,9/1/2005,1,26.2399997711182,0,0,0,
12/3/2003,3/1/2006,1,26.0599994659424,0,0,0,
12/3/2003,7/1/2005,1,26.3500003814697,0,0,0,
12/3/2003,12/1/2009,1,27.1200008392334,0,0,49,
12/3/2003,8/1/2005,1,26.2900009155273,0,0,0,
12/3/2003,4/1/2006,1,26.0499992370605,0,0,0,
12/3/2003,5/1/2006,1,26.0400009155273,0,0,0,
12/3/2003,6/1/2006,1,26.0300006866455,0,0,0,
12/3/2003,12/1/2006,1,26,26,26,491,
12/3/2003,12/1/2008,1,26.5300006866455,0,0,484,
12/3/2003,12/1/2010,1,27.8400001525879,0,0,0,
12/3/2003,6/1/2005,1,26.4300003051758,26.4699993133545,26.4200000762939,1250,
12/3/2003,11/1/2005,1,26.1499996185303,0,0,0,
12/3/2003,12/1/2007,1,26.2299995422363,0,0,75,
12/3/2003,4/1/2004,1,30.0499992370605,30,29.3999996185303,5605,
12/3/2003,1/1/2006,1,26.1000003814697,0,0,0,
12/3/2003,5/1/2005,1,26.5599994659424,0,0,0,
12/3/2003,1/1/2004,1,31.1000003814697,31.1800003051758,30.3500003814697,80917,
12/3/2003,3/1/2004,1,30.4899997711182,30.5,29.8999996185303,10796,
12/3/2003,5/1/2004,1,29.6100006103516,29.2000007629395,29.2000007629395,2380,
12/3/2003,6/1/2004,1,29.1700000762939,29.1399993896484,28.75,7170,
12/3/2003,7/1/2004,1,28.75,28.3999996185303,28.3500003814697,2204,
12/3/2003,8/1/2004,1,28.3899993896484,28.25,28.0499992370605,442,
12/3/2003,9/1/2004,1,28.0900001525879,27.9500007629395,27.9500007629395,714,
12/3/2003,11/1/2004,1,27.5599994659424,0,0,1400,
12/3/2003,12/1/2004,1,27.3400001525879,27.25,27.0499992370605,2146,
12/3/2003,1/1/2005,1,27.1299991607666,27.2000007629395,26.8999996185303,424,
12/3/2003,2/1/2005,1,26.9799995422363,0,0,150,
12/3/2003,10/1/2004,1,27.7999992370605,0,0,1550,
12/3/2003,2/1/2004,1,30.9300003051758,31,30.25,40384,
12/3/2003,3/1/2005,1,26.8400001525879,26.7000007629395,26.6000003814697,2450,
12/3/2003,4/1/2005,1,26.7000007629395,0,0,0,
12/3/2003,8/1/2004,2,0.865299999713898,0,0,150,
12/3/2003,9/1/2004,2,0.834299981594086,0,0,10,
12/3/2003,7/1/2004,2,0.89029997587204,0,0,10,
12/3/2003,6/1/2004,2,0.910799980163574,0,0,260,
12/3/2003,4/1/2004,2,0.930299997329712,0.934000015258789,0.913999974727631,1274,
12/3/2003,3/1/2004,2,0.86379998922348,0.861500024795532,0.845499992370606,1013,
12/3/2003,2/1/2004,2,0.859300017356873,0.860000014305115,0.834999978542328,6343,
12/3/2003,5/1/2004,2,0.925300002098084,0.917999982833862,0.917999982833862,425,
12/3/2003,10/1/2004,2,0.794300019741058,0,0,0,
12/3/2003,1/1/2004,2,0.856400012969971,0.85699999332428,0.829999983310699,20348,
12/3/2003,11/1/2004,3,0.765100002288818,0,0,0,
12/3/2003,12/1/2004,3,0.770099997520447,0.763000011444092,0.763000011444092,1,
12/3/2003,1/1/2005,3,0.773599982261658,0,0,0,
12/3/2003,2/1/2005,3,0.771099984645844,0,0,0,
12/3/2003,3/1/2005,3,0.756099998950958,0,0,21,
12/3/2003,4/1/2005,3,0.735099971294403,0,0,21,
12/3/2003,6/1/2005,3,0.706099987030029,0,0,0,
12/3/2003,10/1/2004,3,0.76010000705719,0.759999990463257,0.759999990463257,1,
12/3/2003,5/1/2005,3,0.714100003242493,0,0,0,
12/3/2003,8/1/2004,3,0.748099982738495,0.737999975681305,0.737999975681305,1,
12/3/2003,7/1/2004,3,0.748600006103516,0,0,50,
12/3/2003,6/1/2004,3,0.759599983692169,0.749000012874603,0.749000012874603,219,
12/3/2003,5/1/2004,3,0.778599977493286,0,0,200,
12/3/2003,4/1/2004,3,0.810100018978119,0.806999981403351,0.805000007152557,1438,
12/3/2003,3/1/2004,3,0.845600008964539,0.84799998998642,0.832000017166138,2387,
12/3/2003,1/1/2004,3,0.866199970245361,0.869000017642975,0.848999977111816,24378,
12/3/2003,2/1/2004,3,0.866599977016449,0.870000004768372,0.850499987602234,9508,
12/3/2003,9/1/2004,3,0.754100024700165,0,0,0,
12/4/2003,7/1/2005,1,26.5200004577637,0,0,0,
12/4/2003,12/1/2010,1,27.9599990844727,0,0,0,
12/4/2003,3/1/2006,1,26.1800003051758,0,0,0,
12/4/2003,10/1/2005,1,26.3299999237061,0,0,0,
12/4/2003,12/1/2005,1,26.2399997711182,26.3999996185303,26.2700004577637,1400,
12/4/2003,1/1/2006,1,26.2199993133545,0,0,0,
12/4/2003,2/1/2006,1,26.2000007629395,0,0,0,
12/4/2003,8/1/2005,1,26.4500007629395,0,0,0,
12/4/2003,4/1/2006,1,26.1700000762939,0,0,0,
12/4/2003,5/1/2006,1,26.1599998474121,0,0,0,
12/4/2003,6/1/2006,1,26.1499996185303,0,0,0,
12/4/2003,12/1/2006,1,26.1200008392334,0,0,960,
12/4/2003,12/1/2007,1,26.3500003814697,0,0,105,
12/4/2003,12/1/2009,1,27.2399997711182,0,0,0,
12/4/2003,6/1/2005,1,26.6100006103516,0,0,0,
12/4/2003,9/1/2005,1,26.3899993896484,0,0,80,
12/4/2003,12/1/2008,1,26.6499996185303,0,0,0,
12/4/2003,4/1/2004,1,30.2600002288818,30.5,29.6000003814697,5416,
12/4/2003,11/1/2005,1,26.2800006866455,0,0,0,
12/4/2003,5/1/2005,1,26.75,0,0,0,
12/4/2003,1/1/2004,1,31.2600002288818,31.6499996185303,30.4300003051758,100175,
12/4/2003,3/1/2004,1,30.7000007629395,31,30.0200004577637,15471,
12/4/2003,5/1/2004,1,29.8199996948242,30,29.1700000762939,3093,
12/4/2003,6/1/2004,1,29.3899993896484,29.6000003814697,28.7999992370605,6816,
12/4/2003,7/1/2004,1,28.9699993133545,28.7000007629395,28.6200008392334,3205,
12/4/2003,8/1/2004,1,28.6100006103516,28.4799995422363,28.3899993896484,628,
12/4/2003,9/1/2004,1,28.3099994659424,28.2000007629395,28.1700000762939,1231,
12/4/2003,11/1/2004,1,27.7800006866455,27.8999996185303,27.3999996185303,263,
12/4/2003,12/1/2004,1,27.5599994659424,27.75,27.2000007629395,3562,
12/4/2003,1/1/2005,1,27.3500003814697,27.1900005340576,26.9500007629395,784,
12/4/2003,2/1/2005,1,27.2000007629395,27.0799999237061,27.0799999237061,85,
12/4/2003,10/1/2004,1,28.0200004577637,28.1499996185303,27.8700008392334,813,
12/4/2003,2/1/2004,1,31.1299991607666,31.4400005340576,30.3099994659424,52633,
12/4/2003,3/1/2005,1,27.0499992370605,26.9500007629395,26.9500007629395,550,
12/4/2003,4/1/2005,1,26.8999996185303,0,0,0,
12/4/2003,8/1/2004,2,0.866400003433228,0,0,100,
12/4/2003,9/1/2004,2,0.83490002155304,0,0,150,
12/4/2003,7/1/2004,2,0.89190000295639,0,0,0,
12/4/2003,6/1/2004,2,0.912899971008301,0,0,1,
12/4/2003,4/1/2004,2,0.933399975299835,0.939999997615814,0.915000021457672,586,
12/4/2003,3/1/2004,2,0.866900026798248,0.875999987125397,0.854499995708466,906,
12/4/2003,2/1/2004,2,0.863200008869171,0.874599993228912,0.83899998664856,6446,
12/4/2003,1/1/2004,2,0.859600007534027,0.873000025749207,0.833000004291534,20279,
12/4/2003,5/1/2004,2,0.927900016307831,0.9375,0.9375,220,
12/4/2003,10/1/2004,2,0.794900000095367,0,0,0,
12/4/2003,11/1/2004,3,0.770900011062622,0.774999976158142,0.764999985694885,52,
12/4/2003,10/1/2004,3,0.765900015830994,0.763999998569489,0.759999990463257,27,
12/4/2003,6/1/2005,3,0.711899995803833,0,0,0,
12/4/2003,5/1/2005,3,0.719900012016296,0,0,0,
12/4/2003,4/1/2005,3,0.740899980068207,0.735000014305115,0.735000014305115,1,
12/4/2003,3/1/2005,3,0.761900007724762,0.755999982357025,0.755999982357025,77,
12/4/2003,2/1/2005,3,0.776899993419647,0.771000027656555,0.771000027656555,12,
12/4/2003,1/1/2005,3,0.779399991035461,0.773500025272369,0.773500025272369,92,
12/4/2003,1/1/2004,3,0.881900012493134,0.89300000667572,0.84799998998642,28118,
12/4/2003,8/1/2004,3,0.753899991512299,0.75900000333786,0.75900000333786,157,
12/4/2003,12/1/2004,3,0.775900006294251,0.77700001001358,0.769999980926514,54,
12/4/2003,7/1/2004,3,0.754899978637695,0.75,0.749000012874603,118,
12/4/2003,6/1/2004,3,0.76639997959137,0.758000016212463,0.758000016212463,361,
12/4/2003,5/1/2004,3,0.786899983882904,0.790000021457672,0.78250002861023,214,
12/4/2003,4/1/2004,3,0.82039999961853,0.809000015258789,0.809000015258789,1040,
12/4/2003,3/1/2004,3,0.858900010585785,0.866999983787537,0.833999991416931,1968,
12/4/2003,2/1/2004,3,0.88239997625351,0.892000019550324,0.850499987602234,9971,
12/4/2003,9/1/2004,3,0.759899973869324,0,0,25,
12/5/2003,7/1/2005,1,26.4699993133545,0,0,0,
12/5/2003,12/1/2010,1,27.9099998474121,0,0,0,
12/5/2003,3/1/2006,1,26.1299991607666,0,0,0,
12/5/2003,10/1/2005,1,26.2800006866455,0,0,0,
12/5/2003,12/1/2005,1,26.1900005340576,26.4500007629395,26.3500003814697,712,
12/5/2003,1/1/2006,1,26.1700000762939,0,0,0,
12/5/2003,2/1/2006,1,26.1499996185303,0,0,0,
12/5/2003,8/1/2005,1,26.3999996185303,0,0,0,
12/5/2003,4/1/2006,1,26.1200008392334,0,0,0,
12/5/2003,5/1/2006,1,26.1100006103516,0,0,0,
12/5/2003,6/1/2006,1,26.1000003814697,0,0,100,
12/5/2003,12/1/2006,1,26.0699996948242,0,0,0,
12/5/2003,12/1/2007,1,26.2999992370605,0,0,0,
12/5/2003,12/1/2009,1,27.1900005340576,0,0,0,
12/5/2003,6/1/2005,1,26.5599994659424,0,0,200,
12/5/2003,9/1/2005,1,26.3400001525879,0,0,0,
12/5/2003,12/1/2008,1,26.6000003814697,0,0,0,
12/5/2003,4/1/2004,1,29.8700008392334,30.25,29.8500003814697,5609,
12/5/2003,11/1/2005,1,26.2299995422363,0,0,0,
12/5/2003,5/1/2005,1,26.6800003051758,0,0,0,
12/5/2003,1/1/2004,1,30.7299995422363,31.2800006866455,30.6800003051758,74633,
12/5/2003,3/1/2004,1,30.25,30.7399997711182,30.2000007629395,13871,
12/5/2003,5/1/2004,1,29.4799995422363,29.7999992370605,29.5,2475,
12/5/2003,6/1/2004,1,29.0799999237061,29.3799991607666,29.1000003814697,4678,
12/5/2003,7/1/2004,1,28.7000007629395,0,0,971,
12/5/2003,8/1/2004,1,28.3799991607666,28.5,28.5,292,
12/5/2003,9/1/2004,1,28.1000003814697,28.2000007629395,28.0799999237061,121,
12/5/2003,11/1/2004,1,27.6000003814697,0,0,761,
12/5/2003,12/1/2004,1,27.4200000762939,27.6000003814697,27.4500007629395,4693,
12/5/2003,1/1/2005,1,27.2199993133545,0,0,1363,
12/5/2003,2/1/2005,1,27.0799999237061,0,0,285,
12/5/2003,10/1/2004,1,27.8299999237061,27.75,27.75,269,
12/5/2003,2/1/2004,1,30.6399993896484,31.1499996185303,30.5799999237061,49034,
12/5/2003,3/1/2005,1,26.9400005340576,0,0,100,
12/5/2003,4/1/2005,1,26.8099994659424,0,0,0,
12/5/2003,8/1/2004,2,0.867999970912933,0,0,0,
12/5/2003,9/1/2004,2,0.836499989032745,0,0,0,
12/5/2003,7/1/2004,2,0.893499970436096,0,0,25,
12/5/2003,6/1/2004,2,0.913500010967255,0,0,190,
12/5/2003,4/1/2004,2,0.931800007820129,0.935000002384186,0.930999994277954,1166,
12/5/2003,3/1/2004,2,0.862800002098084,0.86599999666214,0.856000006198883,1755,
12/5/2003,2/1/2004,2,0.857299983501434,0.86599999666214,0.852999985218048,9344,
12/5/2003,1/1/2004,2,0.851300001144409,0.861999988555908,0.84500002861023,18128,
12/5/2003,5/1/2004,2,0.927500009536743,0,0,286,
12/5/2003,10/1/2004,2,0.796500027179718,0,0,0,
12/5/2003,10/1/2004,3,0.756500005722046,0,0,20,
12/5/2003,9/1/2004,3,0.750500023365021,0,0,0,
12/5/2003,6/1/2005,3,0.702499985694885,0,0,0,
12/5/2003,5/1/2005,3,0.710500001907349,0,0,0,
12/5/2003,4/1/2005,3,0.731500029563904,0,0,4,
12/5/2003,3/1/2005,3,0.752499997615814,0,0,4,
12/5/2003,2/1/2005,3,0.767499983310699,0,0,4,
12/5/2003,1/1/2005,3,0.769999980926514,0,0,4,
12/5/2003,12/1/2004,3,0.766499996185303,0,0,29,
12/5/2003,1/1/2004,3,0.863600015640259,0.888999998569489,0.862500011920929,27122,
12/5/2003,8/1/2004,3,0.744499981403351,0,0,220,
12/5/2003,7/1/2004,3,0.745000004768372,0.75,0.75,222,
12/5/2003,6/1/2004,3,0.755500018596649,0.759999990463257,0.75900000333786,128,
12/5/2003,5/1/2004,3,0.774999976158142,0.788999974727631,0.788999974727631,300,
12/5/2003,4/1/2004,3,0.806999981403351,0.823000013828278,0.806999981403351,728,
12/5/2003,3/1/2004,3,0.842999994754791,0.864000022411346,0.842999994754791,2534,
12/5/2003,2/1/2004,3,0.864499986171722,0.888000011444092,0.862999975681305,17148,
12/5/2003,11/1/2004,3,0.761500000953674,0,0,4,
12/8/2003,7/1/2005,1,27.2199993133545,0,0,0,
12/8/2003,12/1/2010,1,28.25,0,0,450,
12/8/2003,3/1/2006,1,26.75,0,0,0,
12/8/2003,10/1/2005,1,26.9699993133545,0,0,0,
12/8/2003,12/1/2005,1,26.8400001525879,26.6000003814697,26.3999996185303,1120,
12/8/2003,1/1/2006,1,26.8099994659424,0,0,0,
12/8/2003,2/1/2006,1,26.7800006866455,0,0,0,
12/8/2003,8/1/2005,1,27.1299991607666,0,0,0,
12/8/2003,4/1/2006,1,26.7099990844727,0,0,0,
12/8/2003,5/1/2006,1,26.6499996185303,0,0,0,
12/8/2003,6/1/2006,1,26.6299991607666,0,0,0,
12/8/2003,12/1/2006,1,26.5400009155273,26.3500003814697,26.2999992370605,1340,
12/8/2003,12/1/2007,1,26.7199993133545,0,0,0,
12/8/2003,12/1/2009,1,27.5300006866455,0,0,0,
12/8/2003,6/1/2005,1,27.3299999237061,27.1700000762939,27.1499996185303,718,
12/8/2003,9/1/2005,1,27.0499992370605,0,0,0,
12/8/2003,12/1/2008,1,26.9400005340576,0,0,0,
12/8/2003,4/1/2004,1,31.1000003814697,31.2999992370605,30.1200008392334,5154,
12/8/2003,11/1/2005,1,26.8999996185303,0,0,0,
12/8/2003,5/1/2005,1,27.4699993133545,0,0,0,
12/8/2003,1/1/2004,1,32.0999984741211,32.4300003051758,30.6299991607666,101286,
12/8/2003,3/1/2004,1,31.5599994659424,31.7999992370605,30.25,15004,
12/8/2003,5/1/2004,1,30.6499996185303,30.8500003814697,29.7000007629394,2621,
12/8/2003,6/1/2004,1,30.2099990844727,30.3500003814697,29.1200008392334,6916,
12/8/2003,7/1/2004,1,29.7900009155273,29.7999992370605,29.4200000762939,2069,
12/8/2003,8/1/2004,1,29.4300003051758,29.1200008392334,29.0900001525879,551,
12/8/2003,9/1/2004,1,29.1100006103516,28.75,28.5499992370605,151,
12/8/2003,11/1/2004,1,28.5300006866455,28.3500003814697,28.1800003051758,793,
12/8/2003,12/1/2004,1,28.3099994659424,28.3199996948242,27.6200008392334,5173,
12/8/2003,1/1/2005,1,28.0900001525879,27.9500007629395,27.5,892,
12/8/2003,2/1/2005,1,27.9300003051758,27.75,27.75,30,
12/8/2003,10/1/2004,1,28.7999992370605,0,0,157,
12/8/2003,2/1/2004,1,32,32.2999992370605,30.5799999237061,63582,
12/8/2003,3/1/2005,1,27.7700004577637,0,0,100,
12/8/2003,4/1/2005,1,27.6200008392334,0,0,0,
12/8/2003,8/1/2004,2,0.891799986362457,0,0,100,
12/8/2003,12/1/2004,2,0.789499998092651,0,0,0,
12/8/2003,11/1/2004,2,0.800300002098084,0,0,0,
12/8/2003,9/1/2004,2,0.860300004482269,0,0,100,
12/8/2003,7/1/2004,2,0.917800009250641,0,0,0,
12/8/2003,5/1/2004,2,0.952300012111664,0,0,128,
12/8/2003,4/1/2004,2,0.956300020217896,0.959999978542328,0.949999988079071,1041,
12/8/2003,3/1/2004,2,0.88730001449585,0.893499970436096,0.867999970912933,1949,
12/8/2003,2/1/2004,2,0.882099986076355,0.89300000667572,0.853999972343445,13859,
12/8/2003,1/1/2004,2,0.873399972915649,0.88400000333786,0.84500002861023,22956,
12/8/2003,10/1/2004,2,0.820299983024597,0,0,100,
12/8/2003,6/1/2004,2,0.938300013542175,0.944999992847443,0.926999986171722,68,
12/8/2003,10/1/2004,3,0.783100008964539,0,0,4,
12/8/2003,5/1/2005,3,0.73360002040863,0,0,0,
12/8/2003,4/1/2005,3,0.755100011825562,0,0,0,
12/8/2003,3/1/2005,3,0.776600003242493,0,0,0,
12/8/2003,2/1/2005,3,0.792100012302399,0,0,0,
12/8/2003,1/1/2005,3,0.795099973678589,0,0,7,
12/8/2003,11/1/2004,3,0.787599980831146,0,0,7,
12/8/2003,6/1/2005,3,0.725099980831146,0,0,0,
12/8/2003,8/1/2004,3,0.77209997177124,0.756500005722046,0.756500005722046,100,
12/8/2003,7/1/2004,3,0.773599982261658,0.757000029087067,0.757000029087067,125,
12/8/2003,6/1/2004,3,0.785099983215332,0.771000027656555,0.767000019550324,488,
12/8/2003,5/1/2004,3,0.806599974632263,0,0,420,
12/8/2003,4/1/2004,3,0.84060001373291,0.84500002861023,0.816999971866608,1867,
12/8/2003,3/1/2004,3,0.880100011825562,0.887499988079071,0.851000010967255,6080,
12/8/2003,2/1/2004,3,0.905600011348724,0.916499972343445,0.866999983787537,19389,
12/8/2003,1/1/2004,3,0.905399978160858,0.916999995708466,0.863499999046326,33862,
12/8/2003,12/1/2004,3,0.792100012302399,0,0,107,
12/8/2003,9/1/2004,3,0.777599990367889,0,0,6,
12/9/2003,7/1/2005,1,26.7199993133545,0,0,0,
12/9/2003,12/1/2010,1,27.75,0,0,100,
12/9/2003,3/1/2006,1,26.25,0,0,0,
12/9/2003,10/1/2005,1,26.4699993133545,0,0,0,
12/9/2003,12/1/2005,1,26.3400001525879,26.75,26.75,306,
12/9/2003,1/1/2006,1,26.3099994659424,0,0,0,
12/9/2003,2/1/2006,1,26.2800006866455,0,0,0,
12/9/2003,8/1/2005,1,26.6299991607666,0,0,0,
12/9/2003,4/1/2006,1,26.2099990844727,0,0,0,
12/9/2003,5/1/2006,1,26.1499996185303,0,0,0,
12/9/2003,6/1/2006,1,26.1299991607666,0,0,0,
12/9/2003,12/1/2006,1,26.0400009155273,26.4799995422363,26.4799995422363,1,
12/9/2003,12/1/2007,1,26.2199993133545,0,0,0,
12/9/2003,12/1/2009,1,27.0300006866455,0,0,0,
12/9/2003,6/1/2005,1,26.8299999237061,26.9500007629395,26.8500003814697,475,
12/9/2003,9/1/2005,1,26.5499992370605,0,0,0,
12/9/2003,12/1/2008,1,26.4400005340576,0,0,100,
12/9/2003,4/1/2004,1,30.6399993896484,31,30.6000003814697,5313,
12/9/2003,11/1/2005,1,26.3999996185303,0,0,0,
12/9/2003,5/1/2005,1,26.9699993133545,0,0,0,
12/9/2003,1/1/2004,1,31.7600002288818,32.2999992370605,31.6000003814697,88906,
12/9/2003,3/1/2004,1,31.1200008392334,31.6499996185303,31.0499992370605,16974,
12/9/2003,5/1/2004,1,30.1700000762939,30.5499992370605,30.2000007629395,2598,
12/9/2003,6/1/2004,1,29.7099990844727,30,29.7199993133545,5782,
12/9/2003,7/1/2004,1,29.2900009155273,29.5799999237061,29.3500003814697,492,
12/9/2003,8/1/2004,1,28.9300003051758,28.9200000762939,28.8600006103516,370,
12/9/2003,9/1/2004,1,28.6100006103516,28.9400005340576,28.6800003051758,2630,
12/9/2003,11/1/2004,1,28.0300006866455,28.2000007629395,28.2000007629395,321,
12/9/2003,12/1/2004,1,27.8099994659424,28.0499992370605,27.8500003814697,5322,
12/9/2003,1/1/2005,1,27.5900001525879,27.9500007629395,27.6499996185303,3520,
12/9/2003,2/1/2005,1,27.4300003051758,0,0,0,
12/9/2003,10/1/2004,1,28.2999992370605,28.4500007629394,28.25,1830,
12/9/2003,2/1/2004,1,31.6000003814697,32.0800018310547,31.4200000762939,77340,
12/9/2003,3/1/2005,1,27.2700004577637,0,0,0,
12/9/2003,4/1/2005,1,27.1200008392334,0,0,0,
12/9/2003,8/1/2004,2,0.883800029754639,0,0,0,
12/9/2003,12/1/2004,2,0.78030002117157,0,0,0,
12/9/2003,11/1/2004,2,0.790799975395203,0,0,0,
12/9/2003,9/1/2004,2,0.852299988269806,0,0,5,
12/9/2003,7/1/2004,2,0.909799993038178,0,0,170,
12/9/2003,5/1/2004,2,0.94379997253418,0.952499985694885,0.944999992847443,639,
12/9/2003,4/1/2004,2,0.947799980640411,0.957000017166138,0.947000026702881,1263,
12/9/2003,3/1/2004,2,0.879299998283386,0.888000011444092,0.878000020980835,2292,
12/9/2003,2/1/2004,2,0.87279999256134,0.883000016212463,0.865000009536743,10516,
12/9/2003,1/1/2004,2,0.864600002765656,0.874599993228912,0.85699999332428,19164,
12/9/2003,10/1/2004,2,0.810800015926361,0,0,0,
12/9/2003,6/1/2004,2,0.929799973964691,0.938000023365021,0.930000007152557,392,
12/9/2003,10/1/2004,3,0.770600020885468,0,0,5,
12/9/2003,5/1/2005,3,0.721099972724915,0,0,0,
12/9/2003,4/1/2005,3,0.742600023746491,0,0,0,
12/9/2003,3/1/2005,3,0.764100015163422,0,0,0,
12/9/2003,2/1/2005,3,0.779600024223328,0,0,0,
12/9/2003,1/1/2005,3,0.782599985599518,0,0,5,
12/9/2003,11/1/2004,3,0.775099992752075,0.779999971389771,0.779999971389771,7,
12/9/2003,6/1/2005,3,0.712599992752075,0,0,0,
12/9/2003,8/1/2004,3,0.759599983692169,0,0,25,
12/9/2003,7/1/2004,3,0.761099994182587,0,0,25,
12/9/2003,6/1/2004,3,0.77209997177124,0.777999997138977,0.773000001907349,820,
12/9/2003,5/1/2004,3,0.793600022792816,0.804000020027161,0.802500009536743,322,
12/9/2003,4/1/2004,3,0.827600002288818,0.837999999523163,0.836000025272369,1346,
12/9/2003,3/1/2004,3,0.866100013256073,0.879999995231628,0.867500007152557,4365,
12/9/2003,2/1/2004,3,0.890100002288818,0.907000005245209,0.888999998569489,13910,
12/9/2003,1/1/2004,3,0.886600017547607,0.907000005245209,0.884999990463257,29564,
12/9/2003,12/1/2004,3,0.779600024223328,0,0,205,
12/9/2003,9/1/2004,3,0.765100002288818,0.779999971389771,0.779999971389771,7,
12/10/2003,12/1/2009,1,27.2800006866455,0,0,20,
12/10/2003,1/1/2006,1,26.5799999237061,0,0,0,
12/10/2003,7/1/2005,1,26.9899997711182,0,0,0,
12/10/2003,8/1/2005,1,26.8999996185303,0,0,0,
12/10/2003,9/1/2005,1,26.8199996948242,0,0,160,
12/10/2003,10/1/2005,1,26.7399997711182,26.75,26.75,25,
12/10/2003,11/1/2005,1,26.6700000762939,0,0,0,
12/10/2003,12/1/2005,1,26.6100006103516,26.3500003814697,26.3500003814697,720,
12/10/2003,2/1/2006,1,26.5499992370605,0,0,0,
12/10/2003,4/1/2006,1,26.4799995422363,0,0,0,
12/10/2003,6/1/2006,1,26.3999996185303,0,0,0,
12/10/2003,12/1/2006,1,26.3099994659424,0,0,570,
12/10/2003,6/1/2005,1,27.1000003814697,27.1000003814697,27.0499992370605,515,
12/10/2003,12/1/2008,1,26.7099990844727,0,0,200,
12/10/2003,3/1/2006,1,26.5200004577637,0,0,0,
12/10/2003,12/1/2010,1,27.9799995422363,0,0,200,
12/10/2003,12/1/2007,1,26.4899997711182,0,0,0,
12/10/2003,4/1/2004,1,30.8400001525879,31.2000007629395,30.5799999237061,4450,
12/10/2003,5/1/2006,1,26.4200000762939,0,0,0,
12/10/2003,5/1/2005,1,27.2399997711182,0,0,100,
12/10/2003,1/1/2004,1,31.8799991607666,32.6300010681152,31.5,102941,
12/10/2003,3/1/2004,1,31.3199996948242,31.8999996185303,31,22822,
12/10/2003,5/1/2004,1,30.3600006103516,30.5400009155273,30.0499992370605,3538,
12/10/2003,6/1/2004,1,29.9099998474121,30.1800003051758,29.6000003814697,4580,
12/10/2003,7/1/2004,1,29.4899997711182,29.3899993896484,29.2399997711182,1848,
12/10/2003,8/1/2004,1,29.1399993896484,29.1100006103516,28.9899997711182,684,
12/10/2003,1/1/2005,1,27.8600006103516,0,0,790,
12/10/2003,3/1/2005,1,27.5400009155273,0,0,0,
12/10/2003,2/1/2004,1,31.7600002288818,32.3800010681152,31.3999996185303,82489,
12/10/2003,4/1/2005,1,27.3899993896484,0,0,0,
12/10/2003,2/1/2005,1,27.7000007629395,0,0,100,
12/10/2003,12/1/2004,1,28.0699996948242,28.25,27.7999992370605,4036,
12/10/2003,11/1/2004,1,28.2800006866455,0,0,100,
12/10/2003,10/1/2004,1,28.5400009155273,28.5599994659424,28.3999996185303,557,
12/10/2003,9/1/2004,1,28.8299999237061,28.75,28.6100006103516,1163,
12/10/2003,7/1/2004,2,0.91100001335144,0,0,55,
12/10/2003,11/1/2004,2,0.790000021457672,0,0,150,
12/10/2003,12/1/2004,2,0.778500020503998,0,0,150,
12/10/2003,10/1/2004,2,0.810500025749207,0,0,100,
12/10/2003,9/1/2004,2,0.852500021457672,0.862500011920929,0.862500011920929,110,
12/10/2003,8/1/2004,2,0.884500026702881,0,0,0,
12/10/2003,5/1/2004,2,0.945999979972839,0.953000009059906,0.948000013828278,288,
12/10/2003,4/1/2004,2,0.950500011444092,0.958500027656555,0.947000026702881,695,
12/10/2003,3/1/2004,2,0.882499992847443,0.894999980926514,0.879000008106232,1908,
12/10/2003,1/1/2004,2,0.867299973964691,0.882000029087067,0.855000019073486,20832,
12/10/2003,6/1/2004,2,0.931500017642975,0.939999997615814,0.932500004768372,523,
12/10/2003,2/1/2004,2,0.875999987125397,0.889999985694885,0.865000009536743,9935,
12/10/2003,7/1/2004,3,0.765999972820282,0.769999980926514,0.759999990463257,386,
12/10/2003,10/1/2004,3,0.775499999523163,0.779999971389771,0.779999971389771,1,
12/10/2003,4/1/2005,3,0.747500002384186,0,0,0,
12/10/2003,3/1/2005,3,0.768999993801117,0,0,0,
12/10/2003,2/1/2005,3,0.784500002861023,0,0,0,
12/10/2003,1/1/2005,3,0.787500023841858,0,0,0,
12/10/2003,12/1/2004,3,0.784500002861023,0.790000021457672,0.790000021457672,51,
12/10/2003,11/1/2004,3,0.779999971389771,0.785000026226044,0.772499978542328,3,
12/10/2003,5/1/2005,3,0.726000010967255,0,0,0,
12/10/2003,8/1/2004,3,0.764500021934509,0.778999984264374,0.769999980926514,3,
12/10/2003,6/1/2005,3,0.717499971389771,0,0,0,
12/10/2003,6/1/2004,3,0.77700001001358,0.779999971389771,0.779999971389771,257,
12/10/2003,5/1/2004,3,0.799000024795532,0.800000011920929,0.797999978065491,617,
12/10/2003,4/1/2004,3,0.832499980926514,0.839999973773956,0.824999988079071,959,
12/10/2003,3/1/2004,3,0.869499981403351,0.888999998569489,0.859000027179718,4590,
12/10/2003,2/1/2004,3,0.890999972820282,0.912999987602234,0.879999995231628,15885,
12/10/2003,1/1/2004,3,0.888400018215179,0.913999974727631,0.875999987125397,30710,
12/10/2003,9/1/2004,3,0.769999980926514,0.774999976158142,0.762499988079071,76,
12/11/2003,7/1/2005,1,26.9599990844727,0,0,0,
12/11/2003,12/1/2010,1,27.9899997711182,0,0,600,
12/11/2003,3/1/2006,1,26.4899997711182,0,0,0,
12/11/2003,10/1/2005,1,26.7099990844727,0,0,0,
12/11/2003,12/1/2005,1,26.5799999237061,26.6100006103516,26.5200004577637,1805,
12/11/2003,1/1/2006,1,26.5499992370605,0,0,0,
12/11/2003,2/1/2006,1,26.5200004577637,0,0,0,
12/11/2003,8/1/2005,1,26.8700008392334,0,0,0,
12/11/2003,4/1/2006,1,26.4599990844727,0,0,0,
12/11/2003,5/1/2006,1,26.4300003051758,0,0,0,
12/11/2003,6/1/2006,1,26.4099998474121,0,0,0,
12/11/2003,12/1/2006,1,26.3199996948242,26.3099994659424,26.25,1235,
12/11/2003,12/1/2007,1,26.5,0,0,819,
12/11/2003,12/1/2009,1,27.2900009155273,0,0,200,
12/11/2003,6/1/2005,1,27.0699996948242,27.1100006103516,27,480,
12/11/2003,9/1/2005,1,26.7900009155273,0,0,25,
12/11/2003,12/1/2008,1,26.7199993133545,0,0,850,
12/11/2003,4/1/2004,1,30.8099994659424,30.9500007629395,30.5,7150,
12/11/2003,11/1/2005,1,26.6399993896484,0,0,0,
12/11/2003,5/1/2005,1,27.2099990844727,0,0,0,
12/11/2003,1/1/2004,1,31.8500003814697,32.0999984741211,31.3500003814697,75903,
12/11/2003,3/1/2004,1,31.2900009155273,31.4500007629395,30.8500003814697,22809,
12/11/2003,5/1/2004,1,30.3299999237061,30.4200000762939,30.0499992370605,2287,
12/11/2003,6/1/2004,1,29.8799991607666,29.9400005340576,29.7600002288818,5022,
12/11/2003,7/1/2004,1,29.4599990844727,29.3999996185303,29.3999996185303,747,
12/11/2003,8/1/2004,1,29.1100006103516,29.0499992370605,29.0499992370605,256,
12/11/2003,9/1/2004,1,28.7999992370605,28.7999992370605,28.7000007629395,178,
12/11/2003,11/1/2004,1,28.25,28.25,28.25,109,
12/11/2003,12/1/2004,1,28.0400009155273,28.0499992370605,27.8500003814697,2221,
12/11/2003,1/1/2005,1,27.8299999237061,27.8400001525879,27.8400001525879,450,
12/11/2003,2/1/2005,1,27.6700000762939,27.6000003814697,27.6000003814697,1,
12/11/2003,10/1/2004,1,28.5100002288818,28.5,28.5,407,
12/11/2003,2/1/2004,1,31.75,31.8999996185303,31.2999992370605,74882,
12/11/2003,3/1/2005,1,27.5100002288818,0,0,0,
12/11/2003,4/1/2005,1,27.3600006103516,0,0,0,
12/11/2003,12/1/2004,2,0.773500025272369,0,0,0,
12/11/2003,2/1/2004,2,0.872900009155273,0.878000020980835,0.86599999666214,10629,
12/11/2003,8/1/2004,2,0.879499971866608,0,0,10,
12/11/2003,11/1/2004,2,0.785000026226044,0,0,0,
12/11/2003,10/1/2004,2,0.805499970912933,0,0,0,
12/11/2003,9/1/2004,2,0.847500026226044,0,0,35,
12/11/2003,7/1/2004,2,0.906000018119812,0,0,10,
12/11/2003,6/1/2004,2,0.926500022411346,0.930000007152557,0.930000007152557,137,
12/11/2003,5/1/2004,2,0.940999984741211,0.943000018596649,0.941999971866608,768,
12/11/2003,3/1/2004,2,0.879000008106232,0.883499979972839,0.875,1619,
12/11/2003,1/1/2004,2,0.86379998922348,0.871500015258789,0.85699999332428,18195,
12/11/2003,4/1/2004,2,0.945999979972839,0.950500011444092,0.941999971866608,1992,
12/11/2003,11/1/2004,3,0.777999997138977,0.777499973773956,0.777499973773956,1,
12/11/2003,10/1/2004,3,0.773000001907349,0.776000022888184,0.774999976158142,1,
12/11/2003,6/1/2005,3,0.715499997138977,0,0,0,
12/11/2003,5/1/2005,3,0.723999977111816,0,0,0,
12/11/2003,4/1/2005,3,0.745500028133392,0,0,0,
12/11/2003,3/1/2005,3,0.767000019550324,0,0,0,
12/11/2003,2/1/2005,3,0.78250002861023,0,0,0,
12/11/2003,12/1/2004,3,0.78250002861023,0.785000026226044,0.785000026226044,101,
12/11/2003,4/1/2004,3,0.829999983310699,0.833999991416931,0.829999983310699,500,
12/11/2003,1/1/2005,3,0.78549998998642,0,0,0,
12/11/2003,9/1/2004,3,0.767499983310699,0.769999980926514,0.768999993801117,7,
12/11/2003,3/1/2004,3,0.866999983787537,0.874000012874603,0.857999980449677,3345,
12/11/2003,5/1/2004,3,0.796500027179718,0,0,91,
12/11/2003,6/1/2004,3,0.774500012397766,0.772499978542328,0.772499978542328,160,
12/11/2003,7/1/2004,3,0.763499975204468,0,0,21,
12/11/2003,1/1/2004,3,0.884800016880035,0.893499970436096,0.871999979019165,21272,
12/11/2003,8/1/2004,3,0.762000024318695,0.762499988079071,0.762499988079071,101,
12/11/2003,2/1/2004,3,0.888499975204468,0.894999980926514,0.876999974250793,13859,
12/12/2003,7/1/2005,1,27.3199996948242,0,0,0,
12/12/2003,12/1/2010,1,28.0499992370605,0,0,0,
12/12/2003,3/1/2006,1,26.6900005340576,0,0,0,
12/12/2003,10/1/2005,1,26.9799995422363,0,0,0,
12/12/2003,12/1/2005,1,26.8099994659424,26.7000007629395,26.5900001525879,1602,
12/12/2003,1/1/2006,1,26.7700004577637,0,0,0,
12/12/2003,2/1/2006,1,26.7299995422363,0,0,0,
12/12/2003,8/1/2005,1,27.1800003051758,0,0,0,
12/12/2003,4/1/2006,1,26.6499996185303,0,0,0,
12/12/2003,5/1/2006,1,26.6100006103516,0,0,0,
12/12/2003,6/1/2006,1,26.5799999237061,26.5499992370605,26.5499992370605,100,
12/12/2003,12/1/2006,1,26.4599990844727,26.2900009155273,26.2900009155273,1608,
12/12/2003,12/1/2007,1,26.6000003814697,0,0,101,
12/12/2003,12/1/2009,1,27.3500003814697,0,0,0,
12/12/2003,6/1/2005,1,27.4799995422363,27.3999996185303,27.1499996185303,935,
12/12/2003,9/1/2005,1,27.0799999237061,26.8500003814697,26.8500003814697,200,
12/12/2003,12/1/2008,1,26.7800006866455,0,0,501,
12/12/2003,4/1/2004,1,31.7800006866455,31.75,30.8799991607666,8412,
12/12/2003,11/1/2005,1,26.8899993896484,0,0,0,
12/12/2003,5/1/2005,1,27.6599998474121,0,0,0,
12/12/2003,1/1/2004,1,33.0400009155273,33.2000007629395,31.8700008392334,98948,
12/12/2003,3/1/2004,1,32.3600006103516,32.4500007629395,31.3199996948242,22083,
12/12/2003,5/1/2004,1,31.2299995422363,31,30.3799991607666,2768,
12/12/2003,6/1/2004,1,30.7000007629395,30.6000003814697,29.9300003051758,8353,
12/12/2003,7/1/2004,1,30.2199993133545,30,29.5599994659424,4413,
12/12/2003,8/1/2004,1,29.8299999237061,29.6499996185303,29.1399993896484,2483,
12/12/2003,9/1/2004,1,29.4899997711182,29.3299999237061,28.8799991607666,1812,
12/12/2003,11/1/2004,1,28.8700008392334,28.6499996185303,28.4300003051758,195,
12/12/2003,12/1/2004,1,28.6299991607666,28.6000003814697,28.1399993896484,4837,
12/12/2003,1/1/2005,1,28.3799991607666,28.25,27.9400005340576,197,
12/12/2003,2/1/2005,1,28.2000007629395,0,0,24,
12/12/2003,10/1/2004,1,29.1700000762939,28.9699993133545,28.7000007629395,350,
12/12/2003,2/1/2004,1,32.9500007629395,33.1500015258789,31.7800006866455,83368,
12/12/2003,3/1/2005,1,28.0200004577637,27.5599994659424,27.5599994659424,231,
12/12/2003,4/1/2005,1,27.8400001525879,27.4599990844727,27.4599990844727,100,
12/12/2003,1/1/2004,2,0.90039998292923,0.915000021457672,0.864499986171722,23111,
12/12/2003,8/1/2004,2,0.906000018119812,0,0,0,
12/12/2003,12/1/2004,2,0.797999978065491,0,0,0,
12/12/2003,11/1/2004,2,0.810000002384186,0,0,0,
12/12/2003,10/1/2004,2,0.830999970436096,0,0,0,
12/12/2003,9/1/2004,2,0.873499989509583,0,0,225,
12/12/2003,7/1/2004,2,0.933000028133392,0,0,141,
12/12/2003,6/1/2004,2,0.954500019550324,0.954999983310699,0.939000010490418,235,
12/12/2003,5/1/2004,2,0.97000002861023,0.97000002861023,0.949999988079071,475,
12/12/2003,4/1/2004,2,0.976499974727631,0.978999972343445,0.955999970436096,1421,
12/12/2003,2/1/2004,2,0.90750002861023,0.920000016689301,0.873499989509583,11269,
12/12/2003,3/1/2004,2,0.911499977111816,0.915000021457672,0.884999990463257,2827,
12/12/2003,11/1/2004,3,0.799099981784821,0,0,10,
12/12/2003,10/1/2004,3,0.794600009918213,0,0,5,
12/12/2003,5/1/2005,3,0.741599977016449,0,0,50,
12/12/2003,4/1/2005,3,0.764100015163422,0,0,100,
12/12/2003,3/1/2005,3,0.78659999370575,0.773000001907349,0.773000001907349,51,
12/12/2003,2/1/2005,3,0.802600026130676,0,0,10,
12/12/2003,12/1/2004,3,0.803099989891052,0.795000016689301,0.795000016689301,445,
12/12/2003,6/1/2005,3,0.732599973678589,0,0,0,
12/12/2003,3/1/2004,3,0.903599977493286,0.906000018119812,0.875500023365021,3441,
12/12/2003,1/1/2005,3,0.806100010871887,0.793500006198883,0.793500006198883,12,
12/12/2003,9/1/2004,3,0.789600014686585,0,0,130,
12/12/2003,2/1/2004,3,0.928099989891052,0.930000007152557,0.892499983310699,13853,
12/12/2003,4/1/2004,3,0.861100018024445,0.860000014305115,0.839999973773956,986,
12/12/2003,5/1/2004,3,0.824100017547607,0.815500020980835,0.804000020027161,189,
12/12/2003,6/1/2004,3,0.799099981784821,0.775499999523163,0.775499999523163,400,
12/12/2003,7/1/2004,3,0.78710001707077,0,0,195,
12/12/2003,8/1/2004,3,0.785099983215332,0.779999971389771,0.779999971389771,176,
12/12/2003,1/1/2004,3,0.925599992275238,0.926999986171722,0.88400000333786,24425,
12/15/2003,7/1/2005,1,27.4099998474121,0,0,0,
12/15/2003,12/1/2010,1,28.2000007629395,0,0,0,
12/15/2003,3/1/2006,1,26.7600002288818,0,0,0,
12/15/2003,10/1/2005,1,27.0499992370605,0,0,0,
12/15/2003,12/1/2005,1,26.8799991607666,0,0,2395,
12/15/2003,1/1/2006,1,26.8400001525879,0,0,0,
12/15/2003,2/1/2006,1,26.7999992370605,26.7299995422363,26.7299995422363,50,
12/15/2003,8/1/2005,1,27.25,0,0,0,
12/15/2003,4/1/2006,1,26.7199993133545,0,0,0,
12/15/2003,5/1/2006,1,26.6800003051758,0,0,0,
12/15/2003,6/1/2006,1,26.6499996185303,0,0,0,
12/15/2003,12/1/2006,1,26.5300006866455,0,0,1695,
12/15/2003,12/1/2007,1,26.6800003051758,0,0,275,
12/15/2003,12/1/2009,1,27.5,0,0,10,
12/15/2003,6/1/2005,1,27.5699996948242,27.4799995422363,27.2999992370605,585,
12/15/2003,9/1/2005,1,27.1499996185303,0,0,0,
12/15/2003,12/1/2008,1,26.9500007629395,26.7999992370605,26.7999992370605,1,
12/15/2003,4/1/2004,1,32,32.0499992370605,30.7199993133545,7604,
12/15/2003,11/1/2005,1,26.9599990844727,0,0,0,
12/15/2003,5/1/2005,1,27.75,0,0,0,
12/15/2003,1/1/2004,1,33.1800003051758,33.3199996948242,31.7399997711182,97766,
12/15/2003,3/1/2004,1,32.6199989318848,32.7000007629395,31.2000007629395,28059,
12/15/2003,5/1/2004,1,31.4099998474121,31.4500007629395,30.4699993133545,4174,
12/15/2003,6/1/2004,1,30.8500003814697,30.8199996948242,30,9108,
12/15/2003,7/1/2004,1,30.3400001525879,30.3999996185303,30.1000003814697,1143,
12/15/2003,8/1/2004,1,29.9200000762939,0,0,510,
12/15/2003,9/1/2004,1,29.5499992370605,29.4500007629395,29.3500003814697,1137,
12/15/2003,11/1/2004,1,28.9699993133545,28.8199996948242,28.7000007629395,262,
12/15/2003,12/1/2004,1,28.7399997711182,28.75,27.8999996185303,6400,
12/15/2003,1/1/2005,1,28.4799995422363,28.3999996185303,28.0900001525879,497,
12/15/2003,2/1/2005,1,28.2900009155273,28.2000007629395,27.9200000762939,525,
12/15/2003,10/1/2004,1,29.25,29.25,29.0499992370605,827,
12/15/2003,2/1/2004,1,33.2400016784668,33.3499984741211,31.7000007629395,112469,
12/15/2003,3/1/2005,1,28.1100006103516,27.9200000762939,27.7999992370605,197,
12/15/2003,4/1/2005,1,27.9300003051758,0,0,0,
12/15/2003,1/1/2004,2,0.902800023555756,0.906000018119812,0.872900009155273,20159,
12/15/2003,8/1/2004,2,0.912800014019012,0,0,1,
12/15/2003,12/1/2004,2,0.801800012588501,0,0,0,
12/15/2003,11/1/2004,2,0.814300000667572,0,0,0,
12/15/2003,10/1/2004,2,0.836300015449524,0,0,1,
12/15/2003,9/1/2004,2,0.879800021648407,0,0,71,
12/15/2003,7/1/2004,2,0.939800024032593,0.935999989509583,0.933000028133392,120,
12/15/2003,6/1/2004,2,0.9617999792099,0.952499985694885,0.949999988079071,396,
12/15/2003,5/1/2004,2,0.977800011634827,0.964999973773956,0.964999973773956,394,
12/15/2003,4/1/2004,2,0.984000027179718,0.980000019073486,0.960900008678436,880,
12/15/2003,2/1/2004,2,0.912999987602234,0.915000021457672,0.881500005722046,11795,
12/15/2003,3/1/2004,2,0.917999982833862,0.920000016689301,0.893100023269653,1638,
12/15/2003,11/1/2004,3,0.800000011920929,0,0,26,
12/15/2003,10/1/2004,3,0.795499980449677,0,0,0,
12/15/2003,5/1/2005,3,0.742500007152557,0,0,0,
12/15/2003,4/1/2005,3,0.764999985694885,0,0,0,
12/15/2003,3/1/2005,3,0.787500023841858,0,0,0,
12/15/2003,2/1/2005,3,0.80349999666214,0,0,0,
12/15/2003,12/1/2004,3,0.804000020027161,0.797500014305115,0.797500014305115,394,
12/15/2003,6/1/2005,3,0.733500003814697,0,0,0,
12/15/2003,3/1/2004,3,0.902999997138977,0.908999979496002,0.879000008106232,3025,
12/15/2003,1/1/2005,3,0.806999981403351,0,0,15,
12/15/2003,9/1/2004,3,0.790499985218048,0,0,0,
12/15/2003,2/1/2004,3,0.925999999046326,0.933000028133392,0.899999976158142,18363,
12/15/2003,4/1/2004,3,0.861500024795532,0.861000001430512,0.842499971389771,1040,
12/15/2003,5/1/2004,3,0.825500011444092,0.823000013828278,0.823000013828278,226,
12/15/2003,6/1/2004,3,0.800999999046326,0.800000011920929,0.797500014305115,1008,
12/15/2003,7/1/2004,3,0.788999974727631,0,0,254,
12/15/2003,8/1/2004,3,0.786499977111816,0,0,105,
12/15/2003,1/1/2004,3,0.92059999704361,0.930000007152557,0.894999980926514,27947,
12/16/2003,7/1/2005,1,27.2199993133545,0,0,500,
12/16/2003,12/1/2010,1,27.9599990844727,0,0,0,
12/16/2003,3/1/2006,1,26.5799999237061,0,0,0,
12/16/2003,10/1/2005,1,26.8600006103516,26.9799995422363,26.9799995422363,25,
12/16/2003,12/1/2005,1,26.6900005340576,0,0,1175,
12/16/2003,1/1/2006,1,26.6499996185303,0,0,0,
12/16/2003,2/1/2006,1,26.6100006103516,0,0,0,
12/16/2003,8/1/2005,1,27.0599994659424,0,0,0,
12/16/2003,4/1/2006,1,26.5499992370605,0,0,0,
12/16/2003,5/1/2006,1,26.5200004577637,0,0,0,
12/16/2003,6/1/2006,1,26.4899997711182,0,0,0,
12/16/2003,12/1/2006,1,26.3700008392334,0,0,550,
12/16/2003,12/1/2007,1,26.5200004577637,0,0,0,
12/16/2003,12/1/2009,1,27.2600002288818,0,0,0,
12/16/2003,6/1/2005,1,27.3799991607666,0,0,950,
12/16/2003,9/1/2005,1,26.9599990844727,0,0,0,
12/16/2003,12/1/2008,1,26.7099990844727,26.8999996185303,26.8999996185303,70,
12/16/2003,4/1/2004,1,31.75,32.1100006103516,31.7000007629395,8188,
12/16/2003,11/1/2005,1,26.7700004577637,0,0,0,
12/16/2003,5/1/2005,1,27.5599994659424,0,0,0,
12/16/2003,1/1/2004,1,32.8899993896484,33.3499984741211,32.7000007629395,64234,
12/16/2003,3/1/2004,1,32.3600006103516,32.7999992370605,32.2999992370605,22530,
12/16/2003,5/1/2004,1,31.1700000762939,31.5,31.1000003814697,6130,
12/16/2003,6/1/2004,1,30.6200008392334,30.9400005340576,30.6499996185303,6753,
12/16/2003,7/1/2004,1,30.1100006103516,30.3899993896484,30.1499996185303,1781,
12/16/2003,8/1/2004,1,29.6900005340576,29.9699993133545,29.75,1103,
12/16/2003,9/1/2004,1,29.3199996948242,29.5,29.4699993133545,268,
12/16/2003,11/1/2004,1,28.7700004577637,28.8999996185303,28.8999996185303,161,
12/16/2003,12/1/2004,1,28.5400009155273,28.7000007629395,28.5200004577637,3541,
12/16/2003,1/1/2005,1,28.2900009155273,0,0,365,
12/16/2003,2/1/2005,1,28.1000003814697,0,0,55,
12/16/2003,10/1/2004,1,29.0300006866455,29.1499996185303,29.1000003814697,998,
12/16/2003,2/1/2004,1,32.9500007629395,33.4199981689453,32.8199996948242,73764,
12/16/2003,3/1/2005,1,27.9200000762939,0,0,325,
12/16/2003,4/1/2005,1,27.7399997711182,0,0,35,
12/16/2003,1/1/2004,2,0.903299987316132,0.91100001335144,0.890500009059906,17098,
12/16/2003,8/1/2004,2,0.9060999751091,0.907000005245209,0.907000005245209,36,
12/16/2003,12/1/2004,2,0.794600009918213,0,0,0,
12/16/2003,11/1/2004,2,0.806100010871887,0,0,200,
12/16/2003,10/1/2004,2,0.828599989414215,0.829999983310699,0.829999983310699,452,
12/16/2003,9/1/2004,2,0.872600018978119,0.875,0.874000012874603,324,
12/16/2003,7/1/2004,2,0.933600008487701,0.935000002384186,0.930000007152557,121,
12/16/2003,6/1/2004,2,0.956099987030029,0.959999978542328,0.949000000953674,238,
12/16/2003,5/1/2004,2,0.973100006580353,0.971000015735626,0.968999981880188,270,
12/16/2003,4/1/2004,2,0.980099976062775,0.985000014305115,0.97299998998642,1278,
12/16/2003,2/1/2004,2,0.911099970340729,0.920000016689301,0.90200001001358,14246,
12/16/2003,3/1/2004,2,0.916100025177002,0.921199977397919,0.913500010967255,1767,
12/16/2003,11/1/2004,3,0.795300006866455,0,0,0,
12/16/2003,10/1/2004,3,0.790799975395203,0.795000016689301,0.795000016689301,1,
12/16/2003,5/1/2005,3,0.737800002098084,0,0,0,
12/16/2003,4/1/2005,3,0.760299980640411,0,0,0,
12/16/2003,3/1/2005,3,0.782800018787384,0,0,0,
12/16/2003,2/1/2005,3,0.798799991607666,0,0,0,
12/16/2003,12/1/2004,3,0.799300014972687,0.805999994277954,0.805999994277954,448,
12/16/2003,6/1/2005,3,0.728799998760223,0.731000006198883,0.731000006198883,1,
12/16/2003,3/1/2004,3,0.901799976825714,0.906700015068054,0.898000001907349,4693,
12/16/2003,1/1/2005,3,0.802299976348877,0,0,0,
12/16/2003,9/1/2004,3,0.785799980163574,0,0,0,
12/16/2003,2/1/2004,3,0.92330002784729,0.931999981403351,0.915000021457672,14828,
12/16/2003,4/1/2004,3,0.858799993991852,0.862500011920929,0.857999980449677,2351,
12/16/2003,5/1/2004,3,0.821799993515015,0,0,747,
12/16/2003,6/1/2004,3,0.796800017356873,0.795000016689301,0.795000016689301,1251,
12/16/2003,7/1/2004,3,0.784300029277802,0,0,259,
12/16/2003,8/1/2004,3,0.781799972057343,0,0,0,
12/16/2003,1/1/2004,3,0.91839998960495,0.928099989891052,0.909500002861023,20478,
12/17/2003,2/1/2006,1,26.7199993133545,0,0,0,
12/17/2003,1/1/2006,1,26.7600002288818,0,0,0,
12/17/2003,11/1/2005,1,26.8799991607666,0,0,0,
12/17/2003,9/1/2005,1,27.1000003814697,0,0,0,
12/17/2003,3/1/2006,1,26.6900005340576,0,0,0,
12/17/2003,7/1/2005,1,27.3999996185303,0,0,0,
12/17/2003,12/1/2009,1,27.3799991607666,0,0,0,
12/17/2003,8/1/2005,1,27.2399997711182,27.3199996948242,27.2999992370605,285,
12/17/2003,4/1/2006,1,26.6599998474121,0,0,0,
12/17/2003,5/1/2006,1,26.6299991607666,0,0,0,
12/17/2003,6/1/2006,1,26.6000003814697,0,0,0,
12/17/2003,12/1/2006,1,26.4799995422363,0,0,1580,
12/17/2003,12/1/2008,1,26.8500003814697,0,0,0,
12/17/2003,12/1/2010,1,28.0799999237061,0,0,0,
12/17/2003,6/1/2005,1,27.5900001525879,27.6000003814697,27.5,1225,
12/17/2003,10/1/2005,1,26.9699993133545,27,27,100,
12/17/2003,12/1/2007,1,26.6299991607666,0,0,1355,
12/17/2003,4/1/2004,1,32.2200012207031,32.4900016784668,31.7099990844727,11653,
12/17/2003,12/1/2005,1,26.7999992370605,26.8999996185303,26.7999992370605,456,
12/17/2003,5/1/2005,1,27.7700004577637,0,0,0,
12/17/2003,1/1/2004,1,33.3499984741211,33.7700004577637,32.7999992370605,45391,
12/17/2003,3/1/2004,1,32.8499984741211,33.2000007629395,32.310001373291,29778,
12/17/2003,5/1/2004,1,31.6000003814697,31.7999992370605,31.1200008392334,4466,
12/17/2003,6/1/2004,1,31.0200004577637,31.25,30.6200008392334,8915,
12/17/2003,7/1/2004,1,30.4799995422363,30.6000003814697,30.25,2047,
12/17/2003,8/1/2004,1,30.0300006866455,30.25,29.8099994659424,1091,
12/17/2003,9/1/2004,1,29.6299991607666,29.7000007629394,29.6200008392334,3364,
12/17/2003,11/1/2004,1,29.0100002288818,29.1200008392334,29.0499992370605,2821,
12/17/2003,12/1/2004,1,28.8099994659424,28.8999996185303,28.6000003814697,7894,
12/17/2003,1/1/2005,1,28.5599994659424,28.3999996185303,28.3999996185303,466,
12/17/2003,2/1/2005,1,28.3600006103516,0,0,500,
12/17/2003,10/1/2004,1,29.2999992370605,29.2999992370605,29.25,1918,
12/17/2003,2/1/2004,1,33.3899993896484,33.7700004577637,32.8699989318848,89410,
12/17/2003,3/1/2005,1,28.1599998474121,0,0,0,
12/17/2003,4/1/2005,1,27.9599990844727,0,0,50,
12/17/2003,9/1/2004,2,0.879999995231628,0,0,205,
12/17/2003,12/1/2004,2,0.799499988555908,0,0,0,
12/17/2003,10/1/2004,2,0.834999978542328,0,0,0,
12/17/2003,8/1/2004,2,0.915499985218048,0,0,0,
12/17/2003,7/1/2004,2,0.944999992847443,0,0,0,
12/17/2003,5/1/2004,2,0.987999975681305,0.986000001430512,0.986000001430512,769,
12/17/2003,4/1/2004,2,0.996999979019165,1.00199997425079,0.98199999332428,1075,
12/17/2003,3/1/2004,2,0.933499991893768,0.938000023365021,0.919000029563904,1621,
12/17/2003,2/1/2004,2,0.92849999666214,0.935000002384186,0.907999992370606,16158,
12/17/2003,1/1/2004,2,0.919399976730347,0.926999986171722,0.898999989032745,20234,
12/17/2003,11/1/2004,2,0.811500012874603,0,0,0,
12/17/2003,6/1/2004,2,0.969500005245209,0.97000002861023,0.95550000667572,152,
12/17/2003,10/1/2004,3,0.796700000762939,0,0,33,
12/17/2003,11/1/2004,3,0.801199972629547,0,0,1,
12/17/2003,6/1/2005,3,0.728200018405914,0,0,0,
12/17/2003,5/1/2005,3,0.738200008869171,0,0,0,
12/17/2003,4/1/2005,3,0.761699974536896,0,0,0,
12/17/2003,3/1/2005,3,0.786199986934662,0,0,251,
12/17/2003,2/1/2005,3,0.804199993610382,0,0,377,
12/17/2003,12/1/2004,3,0.805199980735779,0.811999976634979,0.809000015258789,296,
12/17/2003,8/1/2004,3,0.7882000207901,0,0,340,
12/17/2003,1/1/2004,3,0.941799998283386,0.949999988079071,0.916100025177002,25523,
12/17/2003,7/1/2004,3,0.79119998216629,0.796999990940094,0.796999990940094,818,
12/17/2003,6/1/2004,3,0.805199980735779,0.810500025749207,0.805999994277954,896,
12/17/2003,5/1/2004,3,0.833700001239777,0.836000025272369,0.836000025272369,709,
12/17/2003,4/1/2004,3,0.874700009822845,0.880999982357025,0.858299970626831,2817,
12/17/2003,3/1/2004,3,0.922699987888336,0.929000020027161,0.901000022888184,4876,
12/17/2003,2/1/2004,3,0.946699976921082,0.954999983310699,0.921599984169006,18764,
12/17/2003,1/1/2005,3,0.808200001716614,0,0,134,
12/17/2003,9/1/2004,3,0.791700005531311,0,0,218,
12/18/2003,7/1/2005,1,27.5,0,0,0,
12/18/2003,12/1/2010,1,28.1499996185303,0,0,0,
12/18/2003,3/1/2006,1,26.7800006866455,0,0,0,
12/18/2003,10/1/2005,1,27.0799999237061,0,0,0,
12/18/2003,12/1/2005,1,26.9099998474121,27,26.8500003814697,2040,
12/18/2003,1/1/2006,1,26.8600006103516,0,0,50,
12/18/2003,2/1/2006,1,26.8199996948242,0,0,0,
12/18/2003,8/1/2005,1,27.3500003814697,27.3199996948242,27.3199996948242,100,
12/18/2003,4/1/2006,1,26.75,0,0,0,
12/18/2003,5/1/2006,1,26.7199993133545,0,0,0,
12/18/2003,6/1/2006,1,26.6900005340576,26.6000003814697,26.6000003814697,300,
12/18/2003,12/1/2006,1,26.5499992370605,26.7999992370605,26.5499992370605,2994,
12/18/2003,12/1/2007,1,26.7000007629395,0,0,50,
12/18/2003,12/1/2009,1,27.4500007629395,0,0,0,
12/18/2003,6/1/2005,1,27.6700000762939,27.6000003814697,27.6000003814697,1145,
12/18/2003,9/1/2005,1,27.2099990844727,0,0,0,
12/18/2003,12/1/2008,1,26.9200000762939,0,0,0,
12/18/2003,4/1/2004,1,32.6100006103516,32.7000007629395,31.9699993133545,13250,
12/18/2003,11/1/2005,1,26.9899997711182,0,0,0,
12/18/2003,5/1/2005,1,27.8500003814697,0,0,0,
12/18/2003,1/1/2004,1,33.7099990844727,33.9000015258789,32.9000015258789,54039,
12/18/2003,3/1/2004,1,33.2400016784668,33.4000015258789,32.5,30942,
12/18/2003,5/1/2004,1,31.9799995422363,32,31.5,4598,
12/18/2003,6/1/2004,1,31.3700008392334,31.4500007629395,30.8500003814697,6041,
12/18/2003,7/1/2004,1,30.8099994659424,30.8999996185303,30.3999996185303,1763,
12/18/2003,8/1/2004,1,30.3299999237061,30.2999992370605,29.8099994659424,1212,
12/18/2003,9/1/2004,1,29.8999996185303,29.8899993896484,29.5499992370605,1016,
12/18/2003,11/1/2004,1,29.2199993133545,29.2199993133545,29.1000003814697,763,
12/18/2003,12/1/2004,1,29,29.0799999237061,28.7000007629395,4574,
12/18/2003,1/1/2005,1,28.7299995422363,28.75,28.4400005340576,932,
12/18/2003,2/1/2005,1,28.5,0,0,75,
12/18/2003,10/1/2004,1,29.5400009155273,29.5,29.3500003814697,675,
12/18/2003,2/1/2004,1,33.75,33.9500007629395,32.9500007629395,103942,
12/18/2003,3/1/2005,1,28.2800006866455,0,0,0,
12/18/2003,4/1/2005,1,28.0599994659424,0,0,600,
12/18/2003,12/1/2004,2,0.804000020027161,0,0,50,
12/18/2003,2/1/2004,2,0.936800003051758,0.949000000953674,0.917999982833862,21318,
12/18/2003,8/1/2004,2,0.920000016689301,0,0,220,
12/18/2003,11/1/2004,2,0.815999984741211,0,0,0,
12/18/2003,10/1/2004,2,0.83950001001358,0,0,0,
12/18/2003,9/1/2004,2,0.884500026702881,0,0,125,
12/18/2003,7/1/2004,2,0.949500024318695,0,0,25,
12/18/2003,6/1/2004,2,0.973999977111816,0,0,330,
12/18/2003,5/1/2004,2,0.992500007152557,0.984000027179718,0.982999980449677,409,
12/18/2003,3/1/2004,2,0.941200017929077,0.949999988079071,0.926999986171722,3726,
12/18/2003,1/1/2004,2,0.927200019359589,0.938000023365021,0.907000005245209,23442,
12/18/2003,4/1/2004,2,1.00150001049042,1.00899994373322,0.986999988555908,1756,
12/18/2003,11/1/2004,3,0.813199996948242,0,0,27,
12/18/2003,10/1/2004,3,0.808700025081635,0,0,0,
12/18/2003,6/1/2005,3,0.740199983119965,0,0,0,
12/18/2003,5/1/2005,3,0.750199973583221,0,0,0,
12/18/2003,4/1/2005,3,0.773699998855591,0,0,0,
12/18/2003,3/1/2005,3,0.798200011253357,0,0,50,
12/18/2003,2/1/2005,3,0.816200017929077,0,0,75,
12/18/2003,12/1/2004,3,0.817200005054474,0.805000007152557,0.805000007152557,517,
12/18/2003,4/1/2004,3,0.892199993133545,0.890999972820282,0.870000004768372,1636,
12/18/2003,1/1/2005,3,0.820200026035309,0.811500012874603,0.811500012874603,33,
12/18/2003,9/1/2004,3,0.803699970245361,0,0,263,
12/18/2003,3/1/2004,3,0.943700015544891,0.948000013828278,0.916999995708466,6908,
12/18/2003,5/1/2004,3,0.849200010299683,0.842000007629395,0.842000007629395,866,
12/18/2003,6/1/2004,3,0.819199979305267,0.801999986171722,0.801999986171722,1159,
12/18/2003,7/1/2004,3,0.804199993610382,0,0,358,
12/18/2003,1/1/2004,3,0.964200019836426,0.976000010967255,0.930999994277954,31578,
12/18/2003,8/1/2004,3,0.800700008869171,0.795000016689301,0.795000016689301,171,
12/18/2003,2/1/2004,3,0.970700025558472,0.977999985218048,0.935999989509583,23920,
12/19/2003,7/1/2005,1,27.0699996948242,0,0,0,
12/19/2003,12/1/2010,1,27.8099994659424,0,0,0,
12/19/2003,3/1/2006,1,26.3999996185303,0,0,0,
12/19/2003,10/1/2005,1,26.6700000762939,26.8500003814697,26.8500003814697,104,
12/19/2003,12/1/2005,1,26.5300006866455,26.7999992370605,26.7999992370605,2281,
12/19/2003,1/1/2006,1,26.4799995422363,0,0,25,
12/19/2003,2/1/2006,1,26.4400005340576,0,0,0,
12/19/2003,8/1/2005,1,26.9200000762939,0,0,0,
12/19/2003,4/1/2006,1,26.3600006103516,0,0,0,
12/19/2003,5/1/2006,1,26.3199996948242,0,0,0,
12/19/2003,6/1/2006,1,26.2900009155273,0,0,0,
12/19/2003,12/1/2006,1,26.1499996185303,0,0,760,
12/19/2003,12/1/2007,1,26.3199996948242,0,0,0,
12/19/2003,12/1/2009,1,27.1100006103516,0,0,0,
12/19/2003,6/1/2005,1,27.2399997711182,27.4500007629395,27.4200000762939,825,
12/19/2003,9/1/2005,1,26.7800006866455,0,0,35,
12/19/2003,12/1/2008,1,26.5799999237061,0,0,0,
12/19/2003,4/1/2004,1,31.9599990844727,32.8300018310547,31.9200000762939,6330,
12/19/2003,11/1/2005,1,26.5900001525879,0,0,25,
12/19/2003,5/1/2005,1,27.4200000762939,0,0,40,
12/19/2003,1/1/2004,1,33.0200004577637,33.9300003051758,32.7999992370605,36842,
12/19/2003,3/1/2004,1,32.5499992370605,33.4500007629395,32.5,18724,
12/19/2003,5/1/2004,1,31.3700008392334,32.1599998474121,31.6499996185303,2512,
12/19/2003,6/1/2004,1,30.8099994659424,31.5300006866455,30.8299999237061,5870,
12/19/2003,7/1/2004,1,30.2700004577637,30.9400005340576,30.3999996185303,2910,
12/19/2003,8/1/2004,1,29.7999992370605,30.3999996185303,29.8500003814697,958,
12/19/2003,9/1/2004,1,29.3799991607666,29.6499996185303,29.5799999237061,910,
12/19/2003,11/1/2004,1,28.7399997711182,28.9200000762939,28.8999996185303,323,
12/19/2003,12/1/2004,1,28.5300006866455,29,28.5,4635,
12/19/2003,1/1/2005,1,28.2600002288818,28.7299995422363,28.4500007629394,1425,
12/19/2003,2/1/2005,1,28.0400009155273,28.2199993133545,28.2199993133545,344,
12/19/2003,10/1/2004,1,29.0300006866455,29,29,516,
12/19/2003,2/1/2004,1,33.0200004577637,33.9700012207031,32.9500007629395,82647,
12/19/2003,3/1/2005,1,27.8299999237061,0,0,0,
12/19/2003,4/1/2005,1,27.6200008392334,0,0,0,
12/19/2003,1/1/2004,2,0.906899988651276,0.929000020027161,0.904999971389771,21601,
12/19/2003,8/1/2004,2,0.904699981212616,0,0,0,
12/19/2003,12/1/2004,2,0.790199995040894,0,0,0,
12/19/2003,11/1/2004,2,0.802200019359589,0,0,0,
12/19/2003,10/1/2004,2,0.825200021266937,0,0,0,
12/19/2003,9/1/2004,2,0.870199978351593,0,0,269,
12/19/2003,7/1/2004,2,0.934199988842011,0.949999988079071,0.949999988079071,150,
12/19/2003,6/1/2004,2,0.958700001239777,0,0,460,
12/19/2003,5/1/2004,2,0.977199971675873,0.977999985218048,0.977999985218048,1305,
12/19/2003,4/1/2004,2,0.985199987888336,1.00049996376038,0.982999980449677,2662,
12/19/2003,2/1/2004,2,0.919700026512146,0.940500020980835,0.917999982833862,22572,
12/19/2003,3/1/2004,2,0.92519998550415,0.943000018596649,0.924000024795532,2580,
12/19/2003,11/1/2004,3,0.787500023841858,0,0,87,
12/19/2003,10/1/2004,3,0.782999992370606,0,0,0,
12/19/2003,5/1/2005,3,0.724500000476837,0,0,0,
12/19/2003,4/1/2005,3,0.748000025749207,0,0,0,
12/19/2003,3/1/2005,3,0.772499978542328,0,0,0,
12/19/2003,2/1/2005,3,0.790499985218048,0,0,0,
12/19/2003,12/1/2004,3,0.791499972343445,0.806999981403351,0.806999981403351,791,
12/19/2003,6/1/2005,3,0.71450001001358,0,0,0,
12/19/2003,3/1/2004,3,0.920499980449677,0.944999992847443,0.926999986171722,3383,
12/19/2003,1/1/2005,3,0.79449999332428,0,0,50,
12/19/2003,9/1/2004,3,0.777999997138977,0.792500019073486,0.792500019073486,75,
12/19/2003,2/1/2004,3,0.94650000333786,0.973999977111816,0.943000018596649,17249,
12/19/2003,4/1/2004,3,0.868499994277954,0.889999985694885,0.867999970912933,887,
12/19/2003,5/1/2004,3,0.824999988079071,0.84500002861023,0.841099977493286,93,
12/19/2003,6/1/2004,3,0.79449999332428,0.810000002384186,0.809000015258789,1041,
12/19/2003,7/1/2004,3,0.778500020503998,0,0,163,
12/19/2003,8/1/2004,3,0.774999976158142,0.792999982833862,0.781000018119812,96,
12/19/2003,1/1/2004,3,0.937900006771088,0.968999981880188,0.935000002384186,23158,
12/22/2003,8/1/2005,1,26.7600002288818,0,0,0,
12/22/2003,12/1/2010,1,27.6800003051758,0,0,0,
12/22/2003,4/1/2006,1,26.2299995422363,0,0,0,
12/22/2003,12/1/2005,1,26.3999996185303,26.6000003814697,26.5,1152,
12/22/2003,1/1/2006,1,26.3500003814697,26.5499992370605,26.5,20,
12/22/2003,2/1/2006,1,26.3099994659424,0,0,0,
12/22/2003,3/1/2006,1,26.2700004577637,0,0,0,
12/22/2003,10/1/2005,1,26.5499992370605,0,0,500,
12/22/2003,5/1/2006,1,26.1900005340576,0,0,0,
12/22/2003,6/1/2006,1,26.1599998474121,0,0,0,
12/22/2003,12/1/2006,1,26.0200004577637,26.2000007629395,26.2000007629395,100,
12/22/2003,12/1/2007,1,26.1900005340576,0,0,0,
12/22/2003,12/1/2009,1,26.9799995422363,0,0,0,
12/22/2003,7/1/2005,1,26.8700008392334,0,0,0,
12/22/2003,9/1/2005,1,26.6499996185303,0,0,0,
12/22/2003,12/1/2008,1,26.4500007629395,0,0,0,
12/22/2003,5/1/2004,1,30.5,31.1800003051758,30.6000003814697,4562,
12/22/2003,11/1/2005,1,26.4599990844727,0,0,0,
12/22/2003,6/1/2005,1,27,27.2600002288818,27.25,532,
12/22/2003,2/1/2004,1,31.8700008392334,32.9900016784668,31.7299995422363,82031,
12/22/2003,4/1/2004,1,31.0100002288818,31.8500003814697,31,11706,
12/22/2003,6/1/2004,1,30.0200004577637,30.75,30,5949,
12/22/2003,7/1/2004,1,29.5699996948242,30.1299991607666,29.75,2197,
12/22/2003,8/1/2004,1,29.1700000762939,29.6100006103516,29.1499996185303,878,
12/22/2003,9/1/2004,1,28.8199996948242,29.2000007629395,28.7999992370605,1220,
12/22/2003,10/1/2004,1,28.5,28.7999992370605,28.7999992370605,246,
12/22/2003,12/1/2004,1,28.0499992370605,28.3799991607666,28.0499992370605,2329,
12/22/2003,1/1/2005,1,27.8199996948242,28.2999992370605,28.2199993133545,155,
12/22/2003,2/1/2005,1,27.6399993896484,0,0,198,
12/22/2003,3/1/2005,1,27.4799995422363,0,0,100,
12/22/2003,11/1/2004,1,28.25,0,0,171,
12/22/2003,3/1/2004,1,31.5200004577637,32.560001373291,31.3999996185303,27897,
12/22/2003,4/1/2005,1,27.3199996948242,0,0,0,
12/22/2003,5/1/2005,1,27.1599998474121,0,0,0,
12/22/2003,8/1/2004,2,0.880200028419495,0,0,30,
12/22/2003,12/1/2004,2,0.770699977874756,0,0,0,
12/22/2003,11/1/2004,2,0.781700015068054,0,0,0,
12/22/2003,9/1/2004,2,0.847699999809265,0.855000019073486,0.852999985218048,110,
12/22/2003,7/1/2004,2,0.90719997882843,0,0,100,
12/22/2003,5/1/2004,2,0.945699989795685,0.97000002861023,0.967999994754791,828,
12/22/2003,4/1/2004,2,0.951200008392334,0.986000001430512,0.950999975204468,2961,
12/22/2003,3/1/2004,2,0.88919997215271,0.922299981117249,0.888999998569489,2559,
12/22/2003,2/1/2004,2,0.882200002670288,0.918500006198883,0.880999982357025,17980,
12/22/2003,1/1/2004,2,0.871699988842011,0.907000005245209,0.869000017642975,16932,
12/22/2003,10/1/2004,2,0.803699970245361,0,0,0,
12/22/2003,6/1/2004,2,0.929199993610382,0.938000023365021,0.938000023365021,438,
12/22/2003,11/1/2004,3,0.771499991416931,0.787500023841858,0.785000026226044,18,
12/22/2003,5/1/2005,3,0.712499976158142,0,0,0,
12/22/2003,4/1/2005,3,0.735499978065491,0,0,5,
12/22/2003,3/1/2005,3,0.75900000333786,0,0,5,
12/22/2003,2/1/2005,3,0.77649998664856,0,0,0,
12/22/2003,1/1/2005,3,0.779999971389771,0,0,15,
12/22/2003,10/1/2004,3,0.765999972820282,0.782999992370606,0.779999971389771,65,
12/22/2003,6/1/2005,3,0.703000009059906,0.717499971389771,0.717499971389771,1,
12/22/2003,8/1/2004,3,0.755999982357025,0.774999976158142,0.769999980926514,58,
12/22/2003,7/1/2004,3,0.757499992847443,0.77649998664856,0.772499978542328,245,
12/22/2003,6/1/2004,3,0.770500004291534,0.791999995708466,0.790000021457672,594,
12/22/2003,5/1/2004,3,0.797500014305115,0.819000005722046,0.810000002384186,577,
12/22/2003,4/1/2004,3,0.836000025272369,0.861100018024445,0.83899998664856,1163,
12/22/2003,3/1/2004,3,0.882000029087067,0.92059999704361,0.879999995231628,3385,
12/22/2003,2/1/2004,3,0.90149998664856,0.944999992847443,0.899999976158142,18583,
12/22/2003,1/1/2004,3,0.89410001039505,0.939899981021881,0.89300000667572,22957,
12/22/2003,12/1/2004,3,0.77649998664856,0.78600001335144,0.78250002861023,89,
12/22/2003,9/1/2004,3,0.759999990463257,0.777999997138977,0.777999997138977,18,
12/23/2003,8/1/2005,1,26.8899993896484,0,0,0,
12/23/2003,12/1/2010,1,27.8099994659424,0,0,0,
12/23/2003,4/1/2006,1,26.3600006103516,0,0,0,
12/23/2003,12/1/2005,1,26.5300006866455,26.5,26.3999996185303,2682,
12/23/2003,1/1/2006,1,26.4799995422363,26.5,26.5,10,
12/23/2003,2/1/2006,1,26.4400005340576,0,0,0,
12/23/2003,3/1/2006,1,26.3999996185303,0,0,0,
12/23/2003,10/1/2005,1,26.6800003051758,0,0,100,
12/23/2003,5/1/2006,1,26.3199996948242,0,0,0,
12/23/2003,6/1/2006,1,26.2900009155273,0,0,0,
12/23/2003,12/1/2006,1,26.1499996185303,0,0,1100,
12/23/2003,12/1/2007,1,26.3199996948242,0,0,0,
12/23/2003,12/1/2009,1,27.1100006103516,0,0,0,
12/23/2003,7/1/2005,1,27,0,0,0,
12/23/2003,9/1/2005,1,26.7800006866455,0,0,660,
12/23/2003,12/1/2008,1,26.5799999237061,0,0,0,
12/23/2003,5/1/2004,1,30.5799999237061,30.4899997711182,30,2571,
12/23/2003,11/1/2005,1,26.5900001525879,0,0,0,
12/23/2003,6/1/2005,1,27.1299991607666,27,27,155,
12/23/2003,2/1/2004,1,31.9500007629395,32,31.25,59363,
12/23/2003,4/1/2004,1,31.0699996948242,31.0100002288818,30.4699993133545,8024,
12/23/2003,6/1/2004,1,30.1100006103516,30.0599994659424,29.7000007629394,4409,
12/23/2003,7/1/2004,1,29.6599998474121,29.4699993133545,29.2000007629395,1211,
12/23/2003,8/1/2004,1,29.2600002288818,29.0699996948242,29,1350,
12/23/2003,9/1/2004,1,28.9099998474121,28.7999992370605,28.3999996185303,1989,
12/23/2003,10/1/2004,1,28.5900001525879,28.25,28.2000007629395,1041,
12/23/2003,12/1/2004,1,28.1399993896484,28.1000003814697,27.7999992370605,2541,
12/23/2003,1/1/2005,1,27.9099998474121,0,0,304,
12/23/2003,2/1/2005,1,27.7299995422363,0,0,245,
12/23/2003,3/1/2005,1,27.5799999237061,0,0,0,
12/23/2003,11/1/2004,1,28.3400001525879,0,0,480,
12/23/2003,3/1/2004,1,31.5699996948242,31.6000003814697,30.8999996185303,25914,
12/23/2003,4/1/2005,1,27.4300003051758,0,0,165,
12/23/2003,5/1/2005,1,27.2800006866455,0,0,0,
12/23/2003,12/1/2004,2,0.782000005245209,0,0,0,
12/23/2003,2/1/2004,2,0.899500012397766,0.901000022888184,0.865000009536743,16154,
12/23/2003,8/1/2004,2,0.891499996185303,0,0,0,
12/23/2003,11/1/2004,2,0.792999982833862,0,0,0,
12/23/2003,10/1/2004,2,0.814999997615814,0,0,0,
12/23/2003,9/1/2004,2,0.859000027179718,0,0,45,
12/23/2003,7/1/2004,2,0.918500006198883,0,0,10,
12/23/2003,6/1/2004,2,0.940500020980835,0.931999981403351,0.922999978065491,385,
12/23/2003,5/1/2004,2,0.957000017166138,0.947499990463257,0.941799998283386,232,
12/23/2003,3/1/2004,2,0.903500020503998,0.904999971389771,0.874000012874603,2225,
12/23/2003,1/1/2004,2,0.890799999237061,0.894999980926514,0.855000019073486,19907,
12/23/2003,4/1/2004,2,0.962499976158142,0.953999996185303,0.942499995231628,1720,
12/23/2003,11/1/2004,3,0.779900014400482,0.779999971389771,0.779999971389771,2,
12/23/2003,10/1/2004,3,0.774399995803833,0.77649998664856,0.765999972820282,6,
12/23/2003,6/1/2005,3,0.711399972438812,0,0,0,
12/23/2003,5/1/2005,3,0.720899999141693,0,0,0,
12/23/2003,4/1/2005,3,0.743900001049042,0,0,0,
12/23/2003,3/1/2005,3,0.767400026321411,0,0,0,
12/23/2003,2/1/2005,3,0.784900009632111,0,0,0,
12/23/2003,12/1/2004,3,0.784900009632111,0.782999992370606,0.782999992370606,350,
12/23/2003,4/1/2004,3,0.841400027275085,0.842000007629395,0.834999978542328,949,
12/23/2003,1/1/2005,3,0.788399994373322,0,0,1,
12/23/2003,9/1/2004,3,0.768400013446808,0.768499970436096,0.759999990463257,4,
12/23/2003,3/1/2004,3,0.884899973869324,0.886500000953674,0.865000009536743,3716,
12/23/2003,5/1/2004,3,0.804400026798248,0.794000029563904,0.787000000476837,152,
12/23/2003,6/1/2004,3,0.778400003910065,0.777999997138977,0.773000001907349,536,
12/23/2003,7/1/2004,3,0.765900015830994,0.764999985694885,0.759999990463257,46,
12/23/2003,1/1/2004,3,0.892000019550324,0.898000001907349,0.875,18824,
12/23/2003,8/1/2004,3,0.764400005340576,0.767499983310699,0.757499992847443,14,
12/23/2003,2/1/2004,3,0.901400029659271,0.904999971389771,0.883000016212463,18853,
12/24/2003,8/1/2005,1,27.3899993896484,0,0,0,
12/24/2003,12/1/2010,1,28.1599998474121,0,0,0,
12/24/2003,4/1/2006,1,26.8700008392334,0,0,0,
12/24/2003,12/1/2005,1,27.0400009155273,0,0,100,
12/24/2003,1/1/2006,1,26.9899997711182,0,0,0,
12/24/2003,2/1/2006,1,26.9500007629395,0,0,0,
12/24/2003,3/1/2006,1,26.9099998474121,0,0,0,
12/24/2003,10/1/2005,1,27.1700000762939,0,0,0,
12/24/2003,5/1/2006,1,26.8299999237061,0,0,0,
12/24/2003,6/1/2006,1,26.7999992370605,0,0,0,
12/24/2003,12/1/2006,1,26.6499996185303,26.2999992370605,26.2800006866455,80,
12/24/2003,12/1/2007,1,26.7700004577637,0,0,20,
12/24/2003,12/1/2009,1,27.4599990844727,0,0,0,
12/24/2003,7/1/2005,1,27.5100002288818,0,0,0,
12/24/2003,9/1/2005,1,27.2800006866455,0,0,0,
12/24/2003,12/1/2008,1,26.9300003051758,0,0,0,
12/24/2003,5/1/2004,1,31.3299999237061,31.2999992370605,30.5499992370605,2305,
12/24/2003,11/1/2005,1,27.0799999237061,0,0,0,
12/24/2003,6/1/2005,1,27.6499996185303,27.1499996185303,27.1499996185303,10,
12/24/2003,2/1/2004,1,32.8600006103516,33,31.8799991607666,60080,
12/24/2003,4/1/2004,1,31.8799991607666,32,31,7050,
12/24/2003,6/1/2004,1,30.8299999237061,30.8500003814697,30.0499992370605,3802,
12/24/2003,7/1/2004,1,30.3600006103516,30.25,29.8999996185303,29,
12/24/2003,8/1/2004,1,29.9400005340576,29.5499992370605,29.4500007629395,85,
12/24/2003,9/1/2004,1,29.5699996948242,29.1000003814697,29,308,
12/24/2003,10/1/2004,1,29.25,28.6499996185303,28.6499996185303,1084,
12/24/2003,12/1/2004,1,28.7600002288818,28.5,28.1499996185303,2245,
12/24/2003,1/1/2005,1,28.5100002288818,28,28,89,
12/24/2003,2/1/2005,1,28.3099994659424,27.7999992370605,27.7999992370605,15,
12/24/2003,3/1/2005,1,28.1299991607666,27.6499996185303,27.6499996185303,180,
12/24/2003,11/1/2004,1,28.9799995422363,28.3999996185303,28.3999996185303,448,
12/24/2003,3/1/2004,1,32.4199981689453,32.5499992370605,31.5,20052,
12/24/2003,4/1/2005,1,27.9699993133545,27.5,27.5,10,
12/24/2003,5/1/2005,1,27.8099994659424,27.3500003814697,27.3500003814697,10,
12/24/2003,1/1/2004,2,0.91430002450943,0.917999982833862,0.888599991798401,11444,
12/24/2003,8/1/2004,2,0.907400012016296,0,0,0,
12/24/2003,12/1/2004,2,0.794900000095367,0,0,0,
12/24/2003,11/1/2004,2,0.806400001049042,0,0,0,
12/24/2003,10/1/2004,2,0.82889997959137,0,0,0,
12/24/2003,9/1/2004,2,0.87389999628067,0,0,0,
12/24/2003,7/1/2004,2,0.935400009155273,0,0,50,
12/24/2003,6/1/2004,2,0.958899974822998,0.958999991416931,0.958999991416931,325,
12/24/2003,5/1/2004,2,0.977400004863739,0,0,50,
12/24/2003,4/1/2004,2,0.984899997711182,0.985000014305115,0.97000002861023,932,
12/24/2003,2/1/2004,2,0.924899995326996,0.929499983787537,0.898000001907349,13994,
12/24/2003,3/1/2004,2,0.929899990558624,0.931999981403351,0.903299987316132,3424,
12/24/2003,11/1/2004,3,0.79229998588562,0.792500019073486,0.792500019073486,1,
12/24/2003,10/1/2004,3,0.787299990653992,0.787000000476837,0.787000000476837,1,
12/24/2003,5/1/2005,3,0.732800006866455,0,0,0,
12/24/2003,4/1/2005,3,0.755800008773804,0,0,0,
12/24/2003,3/1/2005,3,0.779299974441528,0,0,0,
12/24/2003,2/1/2005,3,0.796800017356873,0,0,0,
12/24/2003,12/1/2004,3,0.796800017356873,0.797500014305115,0.795000016689301,139,
12/24/2003,6/1/2005,3,0.723299980163574,0,0,0,
12/24/2003,3/1/2004,3,0.901799976825714,0.904999971389771,0.884999990463257,4920,
12/24/2003,1/1/2005,3,0.800300002098084,0,0,0,
12/24/2003,9/1/2004,3,0.781799972057343,0.781000018119812,0.781000018119812,27,
12/24/2003,2/1/2004,3,0.918799996376038,0.923500001430512,0.901000022888184,15841,
12/24/2003,4/1/2004,3,0.858299970626831,0.860000014305115,0.839999973773956,404,
12/24/2003,5/1/2004,3,0.820299983024597,0.818000018596649,0.801500022411346,236,
12/24/2003,6/1/2004,3,0.793299973011017,0.795000016689301,0.795000016689301,162,
12/24/2003,7/1/2004,3,0.779799997806549,0.77649998664856,0.771000027656555,4,
12/24/2003,8/1/2004,3,0.777800023555756,0,0,0,
12/24/2003,1/1/2004,3,0.910799980163574,0.915000021457672,0.890999972820282,14649,
12/29/2003,8/1/2005,1,27.2099990844727,0,0,0,
12/29/2003,12/1/2010,1,28.0200004577637,0,0,0,
12/29/2003,4/1/2006,1,26.7299995422363,0,0,0,
12/29/2003,12/1/2005,1,26.8700008392334,0,0,600,
12/29/2003,1/1/2006,1,26.8199996948242,0,0,0,
12/29/2003,2/1/2006,1,26.7900009155273,0,0,0,
12/29/2003,3/1/2006,1,26.7600002288818,0,0,0,
12/29/2003,10/1/2005,1,27,0,0,0,
12/29/2003,5/1/2006,1,26.6900005340576,0,0,0,
12/29/2003,6/1/2006,1,26.6599998474121,0,0,0,
12/29/2003,12/1/2006,1,26.5100002288818,0,0,575,
12/29/2003,12/1/2007,1,26.6299991607666,0,0,375,
12/29/2003,12/1/2009,1,27.3199996948242,0,0,0,
12/29/2003,7/1/2005,1,27.3199996948242,0,0,0,
12/29/2003,9/1/2005,1,27.1100006103516,0,0,0,
12/29/2003,12/1/2008,1,26.7900009155273,0,0,0,
12/29/2003,5/1/2004,1,31,31.1299991607666,30.8500003814697,2093,
12/29/2003,11/1/2005,1,26.9099998474121,0,0,0,
12/29/2003,6/1/2005,1,27.4500007629395,0,0,425,
12/29/2003,2/1/2004,1,32.4000015258789,32.75,32.0999984741211,46731,
12/29/2003,4/1/2004,1,31.5300006866455,31.6599998474121,31.25,6530,
12/29/2003,6/1/2004,1,30.5100002288818,30.6299991607666,30.2700004577637,3741,
12/29/2003,7/1/2004,1,30.0400009155273,30,29.8500003814697,1069,
12/29/2003,8/1/2004,1,29.6200008392334,29.7000007629394,29.6700000762939,568,
12/29/2003,9/1/2004,1,29.25,29.1499996185303,28.9500007629395,279,
12/29/2003,10/1/2004,1,28.9300003051758,28.9500007629395,28.8799991607666,345,
12/29/2003,12/1/2004,1,28.4699993133545,28.5499992370605,28.25,2043,
12/29/2003,1/1/2005,1,28.2299995422363,28.1499996185303,28.1499996185303,135,
12/29/2003,2/1/2005,1,28.0499992370605,0,0,20,
12/29/2003,3/1/2005,1,27.8899993896484,0,0,0,
12/29/2003,11/1/2004,1,28.6800003051758,0,0,555,
12/29/2003,3/1/2004,1,32.0200004577637,32.189998626709,31.7000007629395,20559,
12/29/2003,4/1/2005,1,27.7399997711182,0,0,0,
12/29/2003,5/1/2005,1,27.5900001525879,0,0,0,
12/29/2003,12/1/2004,2,0.787500023841858,0,0,0,
12/29/2003,2/1/2004,2,0.918799996376038,0.921000003814697,0.90200001001358,12602,
12/29/2003,8/1/2004,2,0.899999976158142,0,0,0,
12/29/2003,11/1/2004,2,0.799000024795532,0,0,0,
12/29/2003,10/1/2004,2,0.82150000333786,0,0,0,
12/29/2003,9/1/2004,2,0.866500020027161,0,0,85,
12/29/2003,7/1/2004,2,0.927999973297119,0,0,7,
12/29/2003,6/1/2004,2,0.951499998569489,0.947000026702881,0.947000026702881,40,
12/29/2003,5/1/2004,2,0.97000002861023,0.967400014400482,0.963500022888184,60,
12/29/2003,3/1/2004,2,0.922999978065491,0.924000024795532,0.910000026226044,1809,
12/29/2003,1/1/2004,2,0.91159999370575,0.913999974727631,0.889999985694885,12573,
12/29/2003,4/1/2004,2,0.977500021457672,0.978500008583069,0.971000015735626,515,
12/29/2003,11/1/2004,3,0.791599988937378,0.792500019073486,0.792500019073486,86,
12/29/2003,10/1/2004,3,0.786099970340729,0,0,25,
12/29/2003,6/1/2005,3,0.723100006580353,0,0,0,
12/29/2003,5/1/2005,3,0.732599973678589,0,0,0,
12/29/2003,4/1/2005,3,0.755599975585938,0,0,0,
12/29/2003,3/1/2005,3,0.779100000858307,0,0,0,
12/29/2003,2/1/2005,3,0.796599984169006,0,0,20,
12/29/2003,12/1/2004,3,0.796599984169006,0.795000016689301,0.787500023841858,8,
12/29/2003,4/1/2004,3,0.853600025177002,0.857500016689301,0.850000023841858,1417,
12/29/2003,1/1/2005,3,0.800100028514862,0,0,0,
12/29/2003,9/1/2004,3,0.780099987983704,0.781000018119812,0.781000018119812,26,
12/29/2003,3/1/2004,3,0.89410001039505,0.896499991416931,0.887000024318695,2750,
12/29/2003,5/1/2004,3,0.817099988460541,0.816999971866608,0.808000028133392,682,
12/29/2003,6/1/2004,3,0.790600001811981,0.790000021457672,0.78600001335144,394,
12/29/2003,7/1/2004,3,0.777599990367889,0.78600001335144,0.78600001335144,5,
12/29/2003,1/1/2004,3,0.901300013065338,0.908999979496002,0.890999972820282,13854,
12/29/2003,8/1/2004,3,0.776099979877472,0,0,25,
12/29/2003,2/1/2004,3,0.908100008964539,0.920499980449677,0.899999976158142,14147,
12/30/2003,8/1/2005,1,27.3999996185303,0,0,0,
12/30/2003,12/1/2010,1,28.1800003051758,0,0,0,
12/30/2003,4/1/2006,1,26.8799991607666,0,0,0,
12/30/2003,12/1/2005,1,27.0300006866455,27.1000003814697,27.0699996948242,1116,
12/30/2003,1/1/2006,1,26.9799995422363,0,0,0,
12/30/2003,2/1/2006,1,26.9400005340576,0,0,0,
12/30/2003,3/1/2006,1,26.9099998474121,0,0,0,
12/30/2003,10/1/2005,1,27.1800003051758,0,0,0,
12/30/2003,5/1/2006,1,26.8500003814697,0,0,0,
12/30/2003,6/1/2006,1,26.8199996948242,0,0,0,
12/30/2003,12/1/2006,1,26.6700000762939,0,0,900,
12/30/2003,12/1/2007,1,26.7900009155273,26.7999992370605,26.7999992370605,850,
12/30/2003,12/1/2009,1,27.4799995422363,0,0,0,
12/30/2003,7/1/2005,1,27.5200004577637,0,0,0,
12/30/2003,9/1/2005,1,27.2900009155273,27.25,27.25,100,
12/30/2003,12/1/2008,1,26.9500007629395,27,27,1200,
12/30/2003,5/1/2004,1,31.3500003814697,31.4799995422363,31.2999992370605,3088,
12/30/2003,11/1/2005,1,27.0900001525879,0,0,0,
12/30/2003,6/1/2005,1,27.6499996185303,27.7000007629395,27.7000007629395,575,
12/30/2003,2/1/2004,1,32.7900009155273,33.0299987792969,32.3800010681152,53717,
12/30/2003,4/1/2004,1,31.8899993896484,32.0499992370605,31.5200004577637,7833,
12/30/2003,6/1/2004,1,30.8400001525879,30.8999996185303,30.6000003814697,3706,
12/30/2003,7/1/2004,1,30.3500003814697,30.5,30.2999992370605,1899,
12/30/2003,8/1/2004,1,29.9200000762939,29.9200000762939,29.8500003814697,708,
12/30/2003,9/1/2004,1,29.5400009155273,29.5499992370605,29.4500007629395,354,
12/30/2003,10/1/2004,1,29.2099990844727,29.2000007629395,29.2000007629395,470,
12/30/2003,12/1/2004,1,28.7399997711182,28.75,28.5,1986,
12/30/2003,1/1/2005,1,28.5,0,0,60,
12/30/2003,2/1/2005,1,28.2999992370605,0,0,225,
12/30/2003,3/1/2005,1,28.1200008392334,0,0,0,
12/30/2003,11/1/2004,1,28.9500007629395,28.8999996185303,28.8999996185303,343,
12/30/2003,3/1/2004,1,32.4000015258789,32.6500015258789,32,23919,
12/30/2003,4/1/2005,1,27.9500007629395,0,0,0,
12/30/2003,5/1/2005,1,27.7900009155273,0,0,0,
12/30/2003,1/1/2004,2,0.949699997901917,0.950999975204468,0.906000018119812,16860,
12/30/2003,8/1/2004,2,0.912500023841858,0,0,0,
12/30/2003,12/1/2004,2,0.799000024795532,0,0,0,
12/30/2003,11/1/2004,2,0.810500025749207,0,0,0,
12/30/2003,10/1/2004,2,0.833000004291534,0,0,0,
12/30/2003,9/1/2004,2,0.878499984741211,0,0,50,
12/30/2003,7/1/2004,2,0.940999984741211,0,0,0,
12/30/2003,6/1/2004,2,0.965499997138977,0.96399998664856,0.954999983310699,47,
12/30/2003,5/1/2004,2,0.984499990940094,0,0,68,
12/30/2003,4/1/2004,2,0.992999970912933,0.999000012874603,0.977500021457672,1219,
12/30/2003,2/1/2004,2,0.947499990463257,0.952000021934509,0.915000021457672,20265,
12/30/2003,3/1/2004,2,0.945999979972839,0.949999988079071,0.923500001430512,4074,
12/30/2003,11/1/2004,3,0.79720002412796,0,0,10,
12/30/2003,10/1/2004,3,0.791700005531311,0,0,25,
12/30/2003,5/1/2005,3,0.737200021743774,0,0,4,
12/30/2003,4/1/2005,3,0.760699987411499,0,0,4,
12/30/2003,3/1/2005,3,0.784699976444244,0,0,0,
12/30/2003,2/1/2005,3,0.802200019359589,0,0,50,
12/30/2003,12/1/2004,3,0.802200019359589,0.800999999046326,0.800999999046326,133,
12/30/2003,6/1/2005,3,0.727199971675873,0,0,0,
12/30/2003,3/1/2004,3,0.915199995040894,0.925000011920929,0.895500004291534,4453,
12/30/2003,1/1/2005,3,0.8057000041008,0,0,25,
12/30/2003,9/1/2004,3,0.785700023174286,0.792500019073486,0.787500023841858,248,
12/30/2003,2/1/2004,3,0.932699978351593,0.940999984741211,0.907800018787384,20634,
12/30/2003,4/1/2004,3,0.86870002746582,0.875500023365021,0.855400025844574,1107,
12/30/2003,5/1/2004,3,0.828199982643127,0.833999991416931,0.829999983310699,488,
12/30/2003,6/1/2004,3,0.799199998378754,0.807500004768372,0.805000007152557,229,
12/30/2003,7/1/2004,3,0.784699976444244,0.792500019073486,0.792500019073486,9,
12/30/2003,8/1/2004,3,0.78219997882843,0.790000021457672,0.790000021457672,91,
12/30/2003,1/1/2004,3,0.929400026798248,0.934000015258789,0.900499999523163,21240,
12/31/2003,8/1/2005,1,27.3500003814697,0,0,0,
12/31/2003,12/1/2010,1,28.0400009155273,0,0,0,
12/31/2003,4/1/2006,1,26.7800006866455,0,0,0,
12/31/2003,12/1/2005,1,26.9799995422363,27.2399997711182,27.1000003814697,12,
12/31/2003,1/1/2006,1,26.9200000762939,0,0,0,
12/31/2003,2/1/2006,1,26.8700008392334,0,0,0,
12/31/2003,3/1/2006,1,26.8199996948242,0,0,0,
12/31/2003,10/1/2005,1,27.1299991607666,0,0,0,
12/31/2003,5/1/2006,1,26.7399997711182,0,0,0,
12/31/2003,6/1/2006,1,26.7099990844727,0,0,0,
12/31/2003,12/1/2006,1,26.5300006866455,26.7700004577637,26.7700004577637,10,
12/31/2003,12/1/2007,1,26.6499996185303,0,0,0,
12/31/2003,12/1/2009,1,27.3400001525879,27.4699993133545,27.4699993133545,10,
12/31/2003,7/1/2005,1,27.4699993133545,0,0,0,
12/31/2003,9/1/2005,1,27.2399997711182,0,0,0,
12/31/2003,12/1/2008,1,26.8099994659424,0,0,0,
12/31/2003,5/1/2004,1,31.2999992370605,31.6499996185303,31.1000003814697,1629,
12/31/2003,11/1/2005,1,27.0400009155273,27.1100006103516,27.1100006103516,50,
12/31/2003,6/1/2005,1,27.6000003814697,0,0,50,
12/31/2003,2/1/2004,1,32.5200004577637,33.2000007629395,32.2999992370605,66694,
12/31/2003,4/1/2004,1,31.8299999237061,32.1500015258789,31.6000003814697,6915,
12/31/2003,6/1/2004,1,30.7900009155273,30.9500007629395,30.5499992370605,2308,
12/31/2003,7/1/2004,1,30.2999992370605,30.4500007629395,30.3999996185303,203,
12/31/2003,8/1/2004,1,29.8700008392334,30.1499996185303,29.75,198,
12/31/2003,9/1/2004,1,29.4899997711182,29.3500003814697,29.3500003814697,250,
12/31/2003,10/1/2004,1,29.1599998474121,0,0,150,
12/31/2003,12/1/2004,1,28.6900005340576,29,28.5499992370605,950,
12/31/2003,1/1/2005,1,28.4500007629394,0,0,0,
12/31/2003,2/1/2005,1,28.25,28.3999996185303,28.3999996185303,325,
12/31/2003,3/1/2005,1,28.0699996948242,0,0,40,
12/31/2003,11/1/2004,1,28.8999996185303,28.8999996185303,28.8999996185303,2,
12/31/2003,3/1/2004,1,32.2799987792969,32.7999992370605,31.9500007629395,19679,
12/31/2003,4/1/2005,1,27.8999996185303,0,0,0,
12/31/2003,5/1/2005,1,27.7399997711182,0,0,0,
12/31/2003,1/1/2004,2,0.949199974536896,0.958999991416931,0.933000028133392,10282,
12/31/2003,7/1/2004,2,0.931900024414063,0,0,0,
12/31/2003,10/1/2004,2,0.825399994850159,0,0,0,
12/31/2003,11/1/2004,2,0.803399980068207,0,0,0,
12/31/2003,9/1/2004,2,0.870400011539459,0,0,0,
12/31/2003,8/1/2004,2,0.903900027275085,0,0,0,
12/31/2003,6/1/2004,2,0.955900013446808,0.968500018119812,0.962999999523163,11,
12/31/2003,5/1/2004,2,0.974399983882904,0.987500011920929,0.975000023841858,576,
12/31/2003,4/1/2004,2,0.982400000095367,0.996999979019165,0.982999980449677,1133,
12/31/2003,2/1/2004,2,0.932900011539459,0.957000017166138,0.930000007152557,19156,
12/31/2003,12/1/2004,2,0.792400002479553,0.799000024795532,0.799000024795532,10,
12/31/2003,3/1/2004,2,0.933399975299835,0.949000000953674,0.930000007152557,2579,
12/31/2003,10/1/2004,3,0.78710001707077,0,0,0,
12/31/2003,11/1/2004,3,0.792599976062775,0,0,0,
12/31/2003,5/1/2005,3,0.732599973678589,0,0,0,
12/31/2003,4/1/2005,3,0.756099998950958,0,0,0,
12/31/2003,3/1/2005,3,0.780099987983704,0,0,0,
12/31/2003,2/1/2005,3,0.797599971294403,0,0,0,
12/31/2003,1/1/2005,3,0.801100015640259,0,0,0,
12/31/2003,6/1/2005,3,0.722599983215332,0,0,0,
12/31/2003,3/1/2004,3,0.900600016117096,0.920000016689301,0.899999976158142,2828,
12/31/2003,12/1/2004,3,0.797599971294403,0,0,0,
12/31/2003,9/1/2004,3,0.7810999751091,0,0,30,
12/31/2003,2/1/2004,3,0.914600014686585,0.940999984741211,0.912000000476837,19665,
12/31/2003,4/1/2004,3,0.85860002040863,0.875,0.862999975681305,2041,
12/31/2003,5/1/2004,3,0.820599973201752,0,0,683,
12/31/2003,6/1/2004,3,0.793600022792816,0.804000020027161,0.804000020027161,125,
12/31/2003,7/1/2004,3,0.780099987983704,0.790000021457672,0.787500023841858,103,
12/31/2003,8/1/2004,3,0.777599990367889,0.787000000476837,0.787000000476837,27,
12/31/2003,1/1/2004,3,0.912699997425079,0.934000015258789,0.899999976158142,9759,
1/5/2004,8/1/2005,1,27.7700004577637,0,0,0,
1/5/2004,12/1/2010,1,28.1100006103516,0,0,0,
1/5/2004,4/1/2006,1,27.0799999237061,0,0,0,
1/5/2004,12/1/2005,1,27.3199996948242,27.2999992370605,27.25,1750,
1/5/2004,1/1/2006,1,27.25,0,0,0,
1/5/2004,2/1/2006,1,27.1900005340576,0,0,0,
1/5/2004,3/1/2006,1,27.1299991607666,0,0,0,
1/5/2004,10/1/2005,1,27.5100002288818,0,0,0,
1/5/2004,5/1/2006,1,27.0300006866455,0,0,0,
1/5/2004,6/1/2006,1,26.9899997711182,0,0,0,
1/5/2004,12/1/2006,1,26.75,26.8999996185303,26.7999992370605,4330,
1/5/2004,12/1/2007,1,26.7800006866455,26.9500007629395,26.9500007629395,390,
1/5/2004,12/1/2009,1,27.4099998474121,27.6499996185303,27.6499996185303,20,
1/5/2004,7/1/2005,1,27.9099998474121,0,0,0,
1/5/2004,9/1/2005,1,27.6399993896484,0,0,0,
1/5/2004,12/1/2008,1,26.8799991607666,27.1499996185303,27.0499992370605,125,
1/5/2004,5/1/2004,1,32.4099998474121,32.5,31.2700004577637,8953,
1/5/2004,11/1/2005,1,27.3999996185303,0,0,0,
1/5/2004,6/1/2005,1,28.0599994659424,27.8999996185303,27.8999996185303,210,
1/5/2004,2/1/2004,1,33.7799987792969,33.9500007629395,32.2700004577637,105704,
1/5/2004,4/1/2004,1,33.0099983215332,33.0999984741211,31.6499996185303,15677,
1/5/2004,6/1/2004,1,31.8199996948242,31.7999992370605,30.7700004577637,8042,
1/5/2004,7/1/2004,1,31.2600002288818,31.25,30.5699996948242,1730,
1/5/2004,8/1/2004,1,30.7600002288818,30.7999992370605,30.3500003814697,490,
1/5/2004,9/1/2004,1,30.3199996948242,30.2700004577637,30,1125,
1/5/2004,10/1/2004,1,29.9400005340576,29.8500003814697,29.6700000762939,1089,
1/5/2004,12/1/2004,1,29.4200000762939,29.5,28.75,4128,
1/5/2004,1/1/2005,1,29.1299991607666,29.0499992370605,29.0499992370605,103,
1/5/2004,2/1/2005,1,28.8799991607666,28.8999996185303,28.7999992370605,272,
1/5/2004,3/1/2005,1,28.6499996185303,0,0,120,
1/5/2004,11/1/2004,1,29.6499996185303,29.5499992370605,29.3999996185303,255,
1/5/2004,3/1/2004,1,33.5099983215332,33.6300010681152,32.060001373291,55316,
1/5/2004,4/1/2005,1,28.4400005340576,0,0,0,
1/5/2004,5/1/2005,1,28.2399997711182,0,0,150,
1/5/2004,1/1/2005,2,0.816500008106232,0,0,0,
1/5/2004,3/1/2004,2,0.977699995040894,0.977999985218048,0.936800003051758,9836,
1/5/2004,9/1/2004,2,0.903999984264374,0,0,260,
1/5/2004,12/1/2004,2,0.82150000333786,0,0,10,
1/5/2004,11/1/2004,2,0.834500014781952,0,0,0,
1/5/2004,10/1/2004,2,0.857999980449677,0,0,50,
1/5/2004,8/1/2004,2,0.938499987125397,0,0,75,
1/5/2004,7/1/2004,2,0.967499971389771,0,0,0,
1/5/2004,6/1/2004,2,0.992500007152557,0.989000022411346,0.978999972343445,561,
1/5/2004,4/1/2004,2,1.02199995517731,1.01999998092651,0.989499986171722,1955,
1/5/2004,2/1/2004,2,0.976899981498718,0.977999985218048,0.929300010204315,22985,
1/5/2004,5/1/2004,2,1.01250004768372,1.00750005245209,1,527,
1/5/2004,12/1/2004,3,0.822399973869324,0.819999992847443,0.819999992847443,720,
1/5/2004,11/1/2004,3,0.817900002002716,0,0,0,
1/5/2004,7/1/2005,3,0.743399977684021,0,0,0,
1/5/2004,6/1/2005,3,0.743399977684021,0,0,0,
1/5/2004,5/1/2005,3,0.753400027751923,0,0,0,
1/5/2004,4/1/2005,3,0.777899980545044,0,0,0,
1/5/2004,3/1/2005,3,0.802900016307831,0,0,0,
1/5/2004,1/1/2005,3,0.825399994850159,0,0,0,
1/5/2004,5/1/2004,3,0.855400025844574,0.853999972343445,0.834100008010864,725,
1/5/2004,2/1/2005,3,0.821399986743927,0,0,0,
1/5/2004,10/1/2004,3,0.812900006771088,0,0,0,
1/5/2004,4/1/2004,3,0.899399995803833,0.901000022888184,0.858500003814697,2451,
1/5/2004,6/1/2004,3,0.824400007724762,0.797999978065491,0.795499980449677,1045,
1/5/2004,7/1/2004,3,0.808399975299835,0.814999997615814,0.814999997615814,8,
1/5/2004,8/1/2004,3,0.804400026798248,0.810000002384186,0.810000002384186,101,
1/5/2004,2/1/2004,3,0.968400001525879,0.971000015735626,0.913800001144409,26574,
1/5/2004,9/1/2004,3,0.807399988174439,0,0,0,
1/5/2004,3/1/2004,3,0.949899971485138,0.950999975204468,0.898899972438812,8480,
1/6/2004,8/1/2005,1,27.8299999237061,0,0,130,
1/6/2004,12/1/2010,1,28.0799999237061,0,0,0,
1/6/2004,4/1/2006,1,27.1399993896484,27.1000003814697,27.1000003814697,10,
1/6/2004,12/1/2005,1,27.3799991607666,27.5,27.2000007629395,727,
1/6/2004,1/1/2006,1,27.3099994659424,0,0,0,
1/6/2004,2/1/2006,1,27.25,0,0,50,
1/6/2004,3/1/2006,1,27.1900005340576,0,0,0,
1/6/2004,10/1/2005,1,27.5699996948242,0,0,0,
1/6/2004,5/1/2006,1,27.0900001525879,0,0,0,
1/6/2004,6/1/2006,1,27.0499992370605,0,0,0,
1/6/2004,12/1/2006,1,26.8099994659424,26.8500003814697,26.7999992370605,384,
1/6/2004,12/1/2007,1,26.8400001525879,0,0,400,
1/6/2004,12/1/2009,1,27.3899993896484,0,0,1800,
1/6/2004,7/1/2005,1,27.9699993133545,0,0,0,
1/6/2004,9/1/2005,1,27.7000007629395,0,0,130,
1/6/2004,12/1/2008,1,26.9400005340576,27,27,1366,
1/6/2004,5/1/2004,1,32.4500007629395,32.7000007629395,32.2999992370605,6056,
1/6/2004,11/1/2005,1,27.4599990844727,0,0,0,
1/6/2004,6/1/2005,1,28.1200008392334,0,0,355,
1/6/2004,2/1/2004,1,33.7000007629395,34.3499984741211,33.2999992370605,103405,
1/6/2004,4/1/2004,1,33.0400009155273,33.560001373291,32.7000007629395,20469,
1/6/2004,6/1/2004,1,31.8799991607666,32.1500015258789,31.6499996185303,8578,
1/6/2004,7/1/2004,1,31.3199996948242,31.6000003814697,31.2000007629395,1730,
1/6/2004,8/1/2004,1,30.8199996948242,31.0200004577637,30.7600002288818,1001,
1/6/2004,9/1/2004,1,30.3799991607666,30.4799995422363,30.3500003814697,2616,
1/6/2004,10/1/2004,1,30,30.1000003814697,29.8500003814697,1229,
1/6/2004,12/1/2004,1,29.4799995422363,29.7099990844727,29.25,6648,
1/6/2004,1/1/2005,1,29.1900005340576,29.2000007629395,29.0799999237061,663,
1/6/2004,2/1/2005,1,28.9400005340576,29.0300006866455,28.8299999237061,227,
1/6/2004,3/1/2005,1,28.7099990844727,28.6000003814697,28.6000003814697,770,
1/6/2004,11/1/2004,1,29.7099990844727,29.7999992370605,29.5599994659424,622,
1/6/2004,3/1/2004,1,33.4799995422363,34.0699996948242,33.1500015258789,68144,
1/6/2004,4/1/2005,1,28.5,0,0,10,
1/6/2004,5/1/2005,1,28.2999992370605,0,0,355,
1/6/2004,9/1/2004,2,0.902899980545044,0,0,469,
1/6/2004,3/1/2004,2,0.967899978160858,0.991500020027161,0.966000020503998,11476,
1/6/2004,1/1/2005,2,0.81139999628067,0,0,200,
1/6/2004,12/1/2004,2,0.817399978637695,0,0,255,
1/6/2004,11/1/2004,2,0.831399977207184,0,0,0,
1/6/2004,10/1/2004,2,0.85589998960495,0,0,9,
1/6/2004,7/1/2004,2,0.966400027275085,0,0,88,
1/6/2004,6/1/2004,2,0.991400003433228,1,1,834,
1/6/2004,5/1/2004,2,1.01090002059937,1.01900005340576,1.01750004291534,987,
1/6/2004,4/1/2004,2,1.01890003681183,1.03450000286102,1.01900005340576,4345,
1/6/2004,8/1/2004,2,0.937399983406067,0,0,0,
1/6/2004,2/1/2004,2,0.965499997138977,0.990499973297119,0.962999999523163,26635,
1/6/2004,8/1/2004,3,0.806900024414063,0.803399980068207,0.803399980068207,249,
1/6/2004,12/1/2004,3,0.824400007724762,0.823499977588654,0.822499990463257,389,
1/6/2004,7/1/2005,3,0.745400011539459,0,0,0,
1/6/2004,6/1/2005,3,0.745400011539459,0,0,0,
1/6/2004,5/1/2005,3,0.755400002002716,0,0,0,
1/6/2004,4/1/2005,3,0.779900014400482,0,0,10,
1/6/2004,3/1/2005,3,0.804899990558624,0,0,160,
1/6/2004,2/1/2005,3,0.823400020599365,0,0,75,
1/6/2004,1/1/2005,3,0.827400028705597,0,0,63,
1/6/2004,11/1/2004,3,0.81989997625351,0.815900027751923,0.815900027751923,16,
1/6/2004,9/1/2004,3,0.809899985790253,0.814000010490418,0.8057000041008,186,
1/6/2004,7/1/2004,3,0.810899972915649,0.814999997615814,0.814999997615814,367,
1/6/2004,6/1/2004,3,0.826900005340576,0.833999991416931,0.828000009059906,575,
1/6/2004,5/1/2004,3,0.858399987220764,0.872500002384186,0.861999988555908,1508,
1/6/2004,4/1/2004,3,0.902899980545044,0.916499972343445,0.894999980926514,3306,
1/6/2004,3/1/2004,3,0.954900026321411,0.972500026226044,0.945999979972839,12433,
1/6/2004,2/1/2004,3,0.977400004863739,0.995800018310547,0.964999973773956,29247,
1/6/2004,10/1/2004,3,0.814899981021881,0.814599990844727,0.813000023365021,29,
1/7/2004,8/1/2005,1,27.8199996948242,0,0,0,
1/7/2004,12/1/2010,1,28.1399993896484,0,0,0,
1/7/2004,4/1/2006,1,27.1599998474121,0,0,0,
1/7/2004,12/1/2005,1,27.3700008392334,27.4500007629395,27.3400001525879,1255,
1/7/2004,1/1/2006,1,27.2999992370605,0,0,0,
1/7/2004,2/1/2006,1,27.25,0,0,0,
1/7/2004,3/1/2006,1,27.2000007629395,0,0,0,
1/7/2004,10/1/2005,1,27.5599994659424,0,0,0,
1/7/2004,5/1/2006,1,27.1200008392334,0,0,0,
1/7/2004,6/1/2006,1,27.0799999237061,0,0,50,
1/7/2004,12/1/2006,1,26.8700008392334,26.8799991607666,26.8799991607666,470,
1/7/2004,12/1/2007,1,26.8999996185303,27.1000003814697,27,203,
1/7/2004,12/1/2009,1,27.4500007629395,0,0,0,
1/7/2004,7/1/2005,1,27.9599990844727,0,0,0,
1/7/2004,9/1/2005,1,27.6900005340576,0,0,0,
1/7/2004,12/1/2008,1,27,0,0,100,
1/7/2004,5/1/2004,1,32.4199981689453,32.6599998474121,32.0999984741211,7905,
1/7/2004,11/1/2005,1,27.4500007629395,0,0,0,
1/7/2004,6/1/2005,1,28.1100006103516,28.1000003814697,28.1000003814697,2,
1/7/2004,2/1/2004,1,33.6199989318848,33.8899993896484,33.0499992370605,81675,
1/7/2004,4/1/2004,1,32.9700012207031,33.2000007629395,32.5999984741211,15374,
1/7/2004,6/1/2004,1,31.8500003814697,32.0999984741211,31.5499992370605,6617,
1/7/2004,7/1/2004,1,31.2800006866455,31.3700008392334,31.2000007629395,5253,
1/7/2004,8/1/2004,1,30.7800006866455,30.7099990844727,30.7099990844727,1385,
1/7/2004,9/1/2004,1,30.3400001525879,30.3799991607666,30.0499992370605,4503,
1/7/2004,10/1/2004,1,29.9699993133545,30.0499992370605,29.8199996948242,1292,
1/7/2004,12/1/2004,1,29.4500007629395,29.5499992370605,29.2000007629395,5045,
1/7/2004,1/1/2005,1,29.1700000762939,0,0,172,
1/7/2004,2/1/2005,1,28.9300003051758,0,0,0,
1/7/2004,3/1/2005,1,28.7000007629395,0,0,75,
1/7/2004,11/1/2004,1,29.6800003051758,29.7299995422363,29.6299991607666,281,
1/7/2004,3/1/2004,1,33.4000015258789,33.6699981689453,32.9000015258789,50329,
1/7/2004,4/1/2005,1,28.4899997711182,0,0,0,
1/7/2004,5/1/2005,1,28.2900009155273,0,0,0,
1/7/2004,9/1/2004,2,0.902800023555756,0,0,40,
1/7/2004,3/1/2004,2,0.964800000190735,0.97299998998642,0.948000013828278,10326,
1/7/2004,1/1/2005,2,0.811299979686737,0,0,0,
1/7/2004,12/1/2004,2,0.817300021648407,0,0,0,
1/7/2004,11/1/2004,2,0.831300020217896,0,0,0,
1/7/2004,10/1/2004,2,0.855799973011017,0,0,0,
1/7/2004,7/1/2004,2,0.966300010681152,0,0,64,
1/7/2004,6/1/2004,2,0.991299986839294,0,0,110,
1/7/2004,2/1/2004,2,0.960900008678436,0.97299998998642,0.944999992847443,22145,
1/7/2004,4/1/2004,2,1.01779997348785,1.02300000190735,1.01300001144409,1961,
1/7/2004,5/1/2004,2,1.01030004024506,1.01499998569489,1.00199997425079,479,
1/7/2004,8/1/2004,2,0.937300026416779,0,0,4,
1/7/2004,8/1/2004,3,0.805599987506866,0.805000007152557,0.805000007152557,353,
1/7/2004,12/1/2004,3,0.823099970817566,0,0,262,
1/7/2004,6/1/2005,3,0.745100021362305,0,0,0,
1/7/2004,5/1/2005,3,0.755100011825562,0,0,0,
1/7/2004,4/1/2005,3,0.779600024223328,0,0,0,
1/7/2004,3/1/2005,3,0.80460000038147,0,0,75,
1/7/2004,2/1/2005,3,0.823099970817566,0,0,55,
1/7/2004,1/1/2005,3,0.826600015163422,0,0,192,
1/7/2004,7/1/2005,3,0.745100021362305,0,0,0,
1/7/2004,11/1/2004,3,0.818599998950958,0,0,57,
1/7/2004,9/1/2004,3,0.808600008487701,0,0,4,
1/7/2004,7/1/2004,3,0.809599995613098,0,0,518,
1/7/2004,6/1/2004,3,0.825100004673004,0.824000000953674,0.824000000953674,2480,
1/7/2004,5/1/2004,3,0.855099976062775,0.865000009536743,0.850000023841858,1999,
1/7/2004,4/1/2004,3,0.897599995136261,0.907999992370606,0.879999995231628,2604,
1/7/2004,3/1/2004,3,0.94760000705719,0.959999978542328,0.934000015258789,15477,
1/7/2004,2/1/2004,3,0.966099977493286,0.985000014305115,0.953999996185303,27568,
1/7/2004,10/1/2004,3,0.81360000371933,0,0,4,
1/8/2004,8/1/2005,1,28.1499996185303,0,0,0,
1/8/2004,12/1/2010,1,28.3899993896484,0,0,0,
1/8/2004,4/1/2006,1,27.4500007629395,0,0,0,
1/8/2004,12/1/2005,1,27.7000007629395,27.5,27.5,967,
1/8/2004,1/1/2006,1,27.6200008392334,0,0,0,
1/8/2004,2/1/2006,1,27.5599994659424,0,0,0,
1/8/2004,3/1/2006,1,27.5,0,0,0,
1/8/2004,10/1/2005,1,27.8999996185303,0,0,0,
1/8/2004,5/1/2006,1,27.3999996185303,0,0,0,
1/8/2004,6/1/2006,1,27.3500003814697,0,0,100,
1/8/2004,12/1/2006,1,27.1200008392334,0,0,776,
1/8/2004,12/1/2007,1,27.1499996185303,0,0,270,
1/8/2004,12/1/2009,1,27.7000007629395,0,0,0,
1/8/2004,7/1/2005,1,28.2900009155273,28.1000003814697,28.1000003814697,10,
1/8/2004,9/1/2005,1,28.0200004577637,0,0,0,
1/8/2004,12/1/2008,1,27.25,0,0,170,
1/8/2004,5/1/2004,1,32.7299995422363,32.6199989318848,32.2999992370605,7134,
1/8/2004,11/1/2005,1,27.7900009155273,0,0,0,
1/8/2004,6/1/2005,1,28.4400005340576,28.2000007629395,28.2000007629395,525,
1/8/2004,2/1/2004,1,33.9799995422363,34,33.4000015258789,92709,
1/8/2004,4/1/2004,1,33.2799987792969,33.2999992370605,32.75,16075,
1/8/2004,6/1/2004,1,32.1699981689453,32.1500015258789,31.75,6201,
1/8/2004,7/1/2004,1,31.6100006103516,31.2999992370605,31.1000003814697,2136,
1/8/2004,8/1/2004,1,31.1100006103516,30.9300003051758,30.7199993133545,1559,
1/8/2004,9/1/2004,1,30.6700000762939,30.4899997711182,30.3500003814697,1269,
1/8/2004,10/1/2004,1,30.2999992370605,30.1900005340576,29.9500007629395,660,
1/8/2004,12/1/2004,1,29.7800006866455,29.7000007629394,29.4500007629395,4170,
1/8/2004,1/1/2005,1,29.5,0,0,70,
1/8/2004,2/1/2005,1,29.2600002288818,0,0,25,
1/8/2004,3/1/2005,1,29.0300006866455,0,0,0,
1/8/2004,11/1/2004,1,30.0100002288818,29.75,29.7299995422363,22,
1/8/2004,3/1/2004,1,33.7299995422363,33.7700004577637,33.1500015258789,63306,
1/8/2004,4/1/2005,1,28.8199996948242,0,0,0,
1/8/2004,5/1/2005,1,28.6200008392334,0,0,0,
1/8/2004,3/1/2004,2,0.99370002746582,0.995000004768372,0.962999999523163,16627,
1/8/2004,12/1/2004,2,0.825699985027313,0,0,50,
1/8/2004,9/1/2004,2,0.91619998216629,0,0,460,
1/8/2004,11/1/2004,2,0.841199994087219,0,0,0,
1/8/2004,1/1/2005,2,0.818700015544891,0,0,0,
1/8/2004,10/1/2004,2,0.867200016975403,0,0,0,
1/8/2004,7/1/2004,2,0.984200000762939,0,0,260,
1/8/2004,6/1/2004,2,1.01119995117188,0.992999970912933,0.992999970912933,560,
1/8/2004,4/1/2004,2,1.04069995880127,1.04200005531311,1.01900005340576,2640,
1/8/2004,2/1/2004,2,0.990100026130676,0.99099999666214,0.958500027656555,28950,
1/8/2004,8/1/2004,2,0.952700018882751,0,0,275,
1/8/2004,5/1/2004,2,1.03170001506805,1.02999997138977,1.01300001144409,1439,
1/8/2004,12/1/2004,3,0.829599976539612,0,0,734,
1/8/2004,1/1/2005,3,0.833100020885468,0,0,185,
1/8/2004,2/1/2005,3,0.829599976539612,0,0,25,
1/8/2004,3/1/2005,3,0.811100006103516,0,0,0,
1/8/2004,4/1/2005,3,0.786099970340729,0,0,0,
1/8/2004,5/1/2005,3,0.761600017547607,0,0,0,
1/8/2004,7/1/2005,3,0.751600027084351,0,0,0,
1/8/2004,8/1/2004,3,0.812600016593933,0.810999989509583,0.808499991893768,399,
1/8/2004,6/1/2005,3,0.751600027084351,0,0,0,
1/8/2004,11/1/2004,3,0.825100004673004,0.814999997615814,0.814999997615814,46,
1/8/2004,9/1/2004,3,0.815100014209747,0,0,76,
1/8/2004,7/1/2004,3,0.817600011825562,0.809700012207031,0.809700012207031,723,
1/8/2004,6/1/2004,3,0.834100008010864,0.828999996185303,0.825699985027313,2928,
1/8/2004,5/1/2004,3,0.865599989891052,0.862999975681305,0.852500021457672,1693,
1/8/2004,4/1/2004,3,0.911099970340729,0.910000026226044,0.893999993801117,3945,
1/8/2004,3/1/2004,3,0.964100003242493,0.966000020503998,0.943000018596649,19181,
1/8/2004,2/1/2004,3,0.984099984169006,0.986000001430512,0.957000017166138,30867,
1/8/2004,10/1/2004,3,0.820100009441376,0.816999971866608,0.816999971866608,1,
1/9/2004,8/1/2005,1,28.2000007629395,0,0,0,
1/9/2004,12/1/2010,1,28.2800006866455,0,0,400,
1/9/2004,4/1/2006,1,27.4200000762939,0,0,0,
1/9/2004,12/1/2005,1,27.7099990844727,28,27.7000007629395,1830,
1/9/2004,1/1/2006,1,27.6200008392334,0,0,0,
1/9/2004,2/1/2006,1,27.5499992370605,0,0,0,
1/9/2004,3/1/2006,1,27.4799995422363,0,0,0,
1/9/2004,10/1/2005,1,27.9300003051758,0,0,100,
1/9/2004,5/1/2006,1,27.3600006103516,0,0,0,
1/9/2004,6/1/2006,1,27.2999992370605,0,0,0,
1/9/2004,12/1/2006,1,27.0100002288818,27,27,837,
1/9/2004,12/1/2007,1,27.0400009155273,0,0,600,
1/9/2004,12/1/2009,1,27.5900001525879,0,0,550,
1/9/2004,7/1/2005,1,28.3400001525879,28.3500003814697,28.3500003814697,20,
1/9/2004,9/1/2005,1,28.0599994659424,0,0,100,
1/9/2004,12/1/2008,1,27.1399993896484,27.1000003814697,27.1000003814697,270,
1/9/2004,5/1/2004,1,32.9799995422363,33.2000007629395,32.8199996948242,6235,
1/9/2004,11/1/2005,1,27.8099994659424,0,0,0,
1/9/2004,6/1/2005,1,28.4899997711182,28.4599990844727,28.3999996185303,1154,
1/9/2004,2/1/2004,1,34.310001373291,34.7000007629395,34.0499992370605,104687,
1/9/2004,4/1/2004,1,33.5499992370605,33.8499984741211,33.3300018310547,21380,
1/9/2004,6/1/2004,1,32.4000015258789,32.5999984741211,32.25,6670,
1/9/2004,7/1/2004,1,31.8199996948242,32,31.7199993133545,2165,
1/9/2004,8/1/2004,1,31.2900009155273,31.4500007629395,31.25,529,
1/9/2004,9/1/2004,1,30.8299999237061,30.8799991607666,30.7399997711182,1304,
1/9/2004,10/1/2004,1,30.4400005340576,30.5,30.3500003814697,1120,
1/9/2004,12/1/2004,1,29.8999996185303,30.0499992370605,29.7999992370605,4981,
1/9/2004,1/1/2005,1,29.6100006103516,29.6000003814697,29.5,687,
1/9/2004,2/1/2005,1,29.3600006103516,29.3999996185303,29.3500003814697,131,
1/9/2004,3/1/2005,1,29.1100006103516,0,0,520,
1/9/2004,11/1/2004,1,30.1399993896484,30.2199993133545,29.9899997711182,665,
1/9/2004,3/1/2004,1,34.0299987792969,34.3499984741211,33.8199996948242,77474,
1/9/2004,4/1/2005,1,28.8899993896484,28.8500003814697,28.8500003814697,20,
1/9/2004,5/1/2005,1,28.6800003051758,0,0,500,
1/9/2004,12/1/2004,2,0.827499985694885,0.827499985694885,0.827499985694885,655,
1/9/2004,8/1/2004,2,0.961499989032745,0,0,366,
1/9/2004,1/1/2005,2,0.819999992847443,0.819999992847443,0.819999992847443,5,
1/9/2004,11/1/2004,2,0.843999981880188,0,0,260,
1/9/2004,10/1/2004,2,0.870500028133392,0.870000004768372,0.870000004768372,1330,
1/9/2004,9/1/2004,2,0.921999990940094,0.917999982833862,0.917999982833862,1495,
1/9/2004,6/1/2004,2,1.02349996566772,1.01999998092651,1.01300001144409,710,
1/9/2004,5/1/2004,2,1.04700005054474,1.04999995231628,1.0349999666214,1995,
1/9/2004,4/1/2004,2,1.05999994277954,1.06500005722046,1.04649996757507,5143,
1/9/2004,3/1/2004,2,1.02059996128082,1.02799999713898,0.996100008487701,18136,
1/9/2004,2/1/2004,2,1.02369999885559,1.03100001811981,0.991500020027161,28180,
1/9/2004,7/1/2004,2,0.994499981403351,0.995999991893768,0.995999991893768,210,
1/9/2004,11/1/2004,3,0.827600002288818,0.834999978542328,0.834999978542328,1,
1/9/2004,1/1/2005,3,0.835600018501282,0,0,200,
1/9/2004,7/1/2005,3,0.754100024700165,0,0,0,
1/9/2004,6/1/2005,3,0.754100024700165,0,0,0,
1/9/2004,5/1/2005,3,0.764100015163422,0,0,0,
1/9/2004,4/1/2005,3,0.788600027561188,0,0,0,
1/9/2004,2/1/2005,3,0.832099974155426,0,0,35,
1/9/2004,12/1/2004,3,0.832099974155426,0,0,360,
1/9/2004,5/1/2004,3,0.873600006103516,0.879999995231628,0.870000004768372,2052,
1/9/2004,10/1/2004,3,0.823099970817566,0.828000009059906,0.825999975204468,4,
1/9/2004,4/1/2004,3,0.923099994659424,0.930000007152557,0.916000008583069,4402,
1/9/2004,6/1/2004,3,0.839600026607513,0.83899998664856,0.837999999523163,1124,
1/9/2004,3/1/2005,3,0.81360000371933,0,0,0,
1/9/2004,7/1/2004,3,0.822099983692169,0.824000000953674,0.824000000953674,636,
1/9/2004,2/1/2004,3,1.00960004329681,1.01999998092651,0.986999988555908,36502,
1/9/2004,8/1/2004,3,0.816600024700165,0.822000026702881,0.819999992847443,421,
1/9/2004,9/1/2004,3,0.818599998950958,0.824999988079071,0.824999988079071,15,
1/9/2004,3/1/2004,3,0.984099984169006,0.992999970912933,0.968999981880188,22619,
1/12/2004,8/1/2005,1,28.3400001525879,0,0,0,
1/12/2004,12/1/2010,1,28.1399993896484,0,0,0,
1/12/2004,4/1/2006,1,27.5300006866455,0,0,0,
1/12/2004,12/1/2005,1,27.8199996948242,27.7999992370605,27.75,1921,
1/12/2004,1/1/2006,1,27.7299995422363,0,0,0,
1/12/2004,2/1/2006,1,27.6599998474121,0,0,0,
1/12/2004,3/1/2006,1,27.5900001525879,0,0,0,
1/12/2004,10/1/2005,1,28.0400009155273,0,0,0,
1/12/2004,5/1/2006,1,27.4699993133545,0,0,0,
1/12/2004,6/1/2006,1,27.4099998474121,0,0,0,
1/12/2004,12/1/2006,1,27.1200008392334,27,26.9500007629395,2089,
1/12/2004,12/1/2007,1,27.1000003814697,0,0,350,
1/12/2004,12/1/2009,1,27.4500007629395,0,0,0,
1/12/2004,7/1/2005,1,28.5100002288818,0,0,0,
1/12/2004,9/1/2005,1,28.1700000762939,0,0,400,
1/12/2004,12/1/2008,1,27.1000003814697,0,0,100,
1/12/2004,5/1/2004,1,33.2900009155273,33.2999992370605,32.5900001525879,2613,
1/12/2004,11/1/2005,1,27.9200000762939,0,0,0,
1/12/2004,6/1/2005,1,28.6900005340576,28.5499992370605,28.3099994659424,848,
1/12/2004,2/1/2004,1,34.7200012207031,34.7999992370605,33.75,99677,
1/12/2004,4/1/2004,1,33.8899993896484,33.9500007629395,33.1399993896484,12185,
1/12/2004,6/1/2004,1,32.689998626709,32.7999992370605,32,4945,
1/12/2004,7/1/2004,1,32.0999984741211,32.1500015258789,31.4899997711182,1686,
1/12/2004,8/1/2004,1,31.5599994659424,31.3999996185303,31.1000003814697,309,
1/12/2004,9/1/2004,1,31.0900001525879,30.9799995422363,30.6000003814697,734,
1/12/2004,10/1/2004,1,30.6900005340576,30.6000003814697,30.2600002288818,880,
1/12/2004,12/1/2004,1,30.1299991607666,30,29.6800003051758,2197,
1/12/2004,1/1/2005,1,29.8400001525879,29.5400009155273,29.4500007629395,42,
1/12/2004,2/1/2005,1,29.5900001525879,0,0,0,
1/12/2004,3/1/2005,1,29.3400001525879,0,0,250,
1/12/2004,11/1/2004,1,30.3799991607666,30.2999992370605,29.9899997711182,360,
1/12/2004,3/1/2004,1,34.4000015258789,34.5,33.5,68651,
1/12/2004,4/1/2005,1,29.1100006103516,0,0,0,
1/12/2004,5/1/2005,1,28.8899993896484,0,0,0,
1/12/2004,12/1/2004,2,0.830200016498566,0,0,75,
1/12/2004,8/1/2004,2,0.962700009346008,0.961499989032745,0.961499989032745,140,
1/12/2004,1/1/2005,2,0.823199987411499,0,0,0,
1/12/2004,11/1/2004,2,0.846199989318848,0,0,50,
1/12/2004,10/1/2004,2,0.872699975967407,0,0,125,
1/12/2004,9/1/2004,2,0.923699975013733,0.921999990940094,0.91100001335144,501,
1/12/2004,6/1/2004,2,1.02419996261597,1.02349996566772,1.02349996566772,499,
1/12/2004,5/1/2004,2,1.04719996452332,1.04750001430511,1.03199994564056,563,
1/12/2004,4/1/2004,2,1.05970001220703,1.06350004673004,1.04250001907349,3328,
1/12/2004,3/1/2004,2,1.01820003986359,1.02600002288818,1.00199997425079,17438,
1/12/2004,2/1/2004,2,1.0161999464035,1.02600002288818,1.00150001049042,27438,
1/12/2004,7/1/2004,2,0.995700001716614,0.995000004768372,0.994499981403351,608,
1/12/2004,11/1/2004,3,0.832199990749359,0,0,46,
1/12/2004,1/1/2005,3,0.840200006961823,0,0,21,
1/12/2004,7/1/2005,3,0.755699992179871,0,0,0,
1/12/2004,6/1/2005,3,0.755699992179871,0,0,0,
1/12/2004,5/1/2005,3,0.765699982643127,0,0,0,
1/12/2004,4/1/2005,3,0.793200016021729,0,0,0,
1/12/2004,2/1/2005,3,0.836700022220612,0,0,0,
1/12/2004,12/1/2004,3,0.836700022220612,0.834999978542328,0.834999978542328,574,
1/12/2004,5/1/2004,3,0.875699996948242,0.878000020980835,0.862999975681305,1848,
1/12/2004,10/1/2004,3,0.827700018882751,0,0,0,
1/12/2004,4/1/2004,3,0.925700008869171,0.930000007152557,0.910000026226044,4609,
1/12/2004,6/1/2004,3,0.842700004577637,0.833000004291534,0.832000017166138,1200,
1/12/2004,3/1/2005,3,0.818199992179871,0,0,0,
1/12/2004,7/1/2004,3,0.825699985027313,0.827000021934509,0.816500008106232,683,
1/12/2004,2/1/2004,3,1.00769996643066,1.01789999008179,0.987500011920929,34689,
1/12/2004,8/1/2004,3,0.820699989795685,0,0,122,
1/12/2004,9/1/2004,3,0.823199987411499,0.815999984741211,0.815999984741211,55,
1/12/2004,3/1/2004,3,0.987200021743774,0.994000017642975,0.964999973773956,21310,
1/13/2004,8/1/2005,1,28.1800003051758,0,0,5,
1/13/2004,12/1/2010,1,28.0100002288818,0,0,0,
1/13/2004,4/1/2006,1,27.3999996185303,0,0,0,
1/13/2004,12/1/2005,1,27.6599998474121,27.8999996185303,27.7000007629395,2475,
1/13/2004,1/1/2006,1,27.5799999237061,0,0,0,
1/13/2004,2/1/2006,1,27.5200004577637,0,0,0,
1/13/2004,3/1/2006,1,27.4599990844727,27.75,27.75,0,
1/13/2004,10/1/2005,1,27.8799991607666,0,0,0,
1/13/2004,5/1/2006,1,27.3400001525879,0,0,0,
1/13/2004,6/1/2006,1,27.2800006866455,0,0,50,
1/13/2004,12/1/2006,1,26.9899997711182,27.1499996185303,27,2517,
1/13/2004,12/1/2007,1,26.9699993133545,27.0499992370605,27.0499992370605,630,
1/13/2004,12/1/2009,1,27.3199996948242,0,0,350,
1/13/2004,7/1/2005,1,28.3500003814697,0,0,0,
1/13/2004,9/1/2005,1,28.0100002288818,0,0,5,
1/13/2004,12/1/2008,1,26.9699993133545,27.1000003814697,27.1000003814697,581,
1/13/2004,5/1/2004,1,32.939998626709,33.4900016784668,32.9000015258789,4254,
1/13/2004,11/1/2005,1,27.7600002288818,0,0,0,
1/13/2004,6/1/2005,1,28.5300006866455,28.6499996185303,28.5499992370605,242,
1/13/2004,2/1/2004,1,34.4300003051758,35.2000007629395,34.3499984741211,120128,
1/13/2004,4/1/2004,1,33.5200004577637,34.2000007629395,33.4000015258789,21766,
1/13/2004,6/1/2004,1,32.3600006103516,32.8899993896484,32.2999992370605,7767,
1/13/2004,7/1/2004,1,31.7900009155273,32.2599983215332,32,3769,
1/13/2004,8/1/2004,1,31.2700004577637,31.6700000762939,31.6000003814697,1280,
1/13/2004,9/1/2004,1,30.8199996948242,31.1800003051758,31.1000003814697,722,
1/13/2004,10/1/2004,1,30.4400005340576,30.75,30.7000007629395,311,
1/13/2004,12/1/2004,1,29.8999996185303,30.2199993133545,29.8500003814697,7790,
1/13/2004,1/1/2005,1,29.6200008392334,29.8500003814697,29.7000007629394,2098,
1/13/2004,2/1/2005,1,29.3700008392334,29.5900001525879,29.5900001525879,146,
1/13/2004,3/1/2005,1,29.1200008392334,29.2700004577637,29.25,850,
1/13/2004,11/1/2004,1,30.1399993896484,30.4400005340576,30.3500003814697,1537,
1/13/2004,3/1/2004,1,34.0099983215332,34.7000007629395,33.9500007629395,108874,
1/13/2004,4/1/2005,1,28.9099998474121,0,0,0,
1/13/2004,5/1/2005,1,28.7099990844727,0,0,0,
1/13/2004,12/1/2004,2,0.822499990463257,0,0,0,
1/13/2004,8/1/2004,2,0.953000009059906,0.97000002861023,0.97000002861023,21,
1/13/2004,1/1/2005,2,0.815500020980835,0,0,0,
1/13/2004,11/1/2004,2,0.837999999523163,0,0,0,
1/13/2004,10/1/2004,2,0.864000022411346,0.873000025749207,0.873000025749207,10,
1/13/2004,9/1/2004,2,0.915000021457672,0.927999973297119,0.927999973297119,271,
1/13/2004,6/1/2004,2,1.01250004768372,1.01999998092651,1.01999998092651,538,
1/13/2004,5/1/2004,2,1.03400003910065,1.05449998378754,1.04700005054474,1501,
1/13/2004,4/1/2004,2,1.04449999332428,1.067999958992,1.04100000858307,3272,
1/13/2004,3/1/2004,2,1.00010001659393,1.0275000333786,0.998000025749207,11385,
1/13/2004,2/1/2004,2,0.997699975967407,1.0275000333786,0.996999979019165,21711,
1/13/2004,7/1/2004,2,0.985000014305115,0,0,235,
1/13/2004,12/1/2004,3,0.831099987030029,0.837999999523163,0.837999999523163,364,
1/13/2004,2/1/2005,3,0.831099987030029,0,0,100,
1/13/2004,4/1/2005,3,0.787599980831146,0,0,0,
1/13/2004,5/1/2005,3,0.763100028038025,0,0,0,
1/13/2004,7/1/2005,3,0.753099977970123,0,0,0,
1/13/2004,11/1/2004,3,0.826600015163422,0,0,21,
1/13/2004,1/1/2005,3,0.83459997177124,0,0,201,
1/13/2004,6/1/2005,3,0.753099977970123,0,0,0,
1/13/2004,4/1/2004,3,0.914099991321564,0.933899998664856,0.912999987602234,3831,
1/13/2004,10/1/2004,3,0.822099983692169,0,0,121,
1/13/2004,3/1/2004,3,0.971099972724915,0.998499989509583,0.967999994754791,14133,
1/13/2004,5/1/2004,3,0.866599977016449,0.87720000743866,0.870000004768372,1576,
1/13/2004,6/1/2004,3,0.835099995136261,0.84469997882843,0.839999973773956,1938,
1/13/2004,7/1/2004,3,0.818599998950958,0,0,512,
1/13/2004,3/1/2005,3,0.812600016593933,0,0,0,
1/13/2004,8/1/2004,3,0.814100027084351,0.828000009059906,0.820999979972839,459,
1/13/2004,9/1/2004,3,0.817099988460541,0.819999992847443,0.819999992847443,334,
1/13/2004,2/1/2004,3,0.989199995994568,1.01999998092651,0.987500011920929,29384,
1/14/2004,8/1/2005,1,28.2900009155273,0,0,0,
1/14/2004,12/1/2010,1,28.0599994659424,0,0,0,
1/14/2004,4/1/2006,1,27.5799999237061,0,0,0,
1/14/2004,12/1/2005,1,27.8199996948242,27.7999992370605,27.7000007629395,2577,
1/14/2004,1/1/2006,1,27.7600002288818,0,0,0,
1/14/2004,2/1/2006,1,27.7000007629395,0,0,0,
1/14/2004,3/1/2006,1,27.6399993896484,0,0,0,
1/14/2004,10/1/2005,1,28,0,0,75,
1/14/2004,5/1/2006,1,27.5200004577637,0,0,0,
1/14/2004,6/1/2006,1,27.4599990844727,0,0,100,
1/14/2004,12/1/2006,1,27.1700000762939,27,27,1450,
1/14/2004,12/1/2007,1,27.0200004577637,0,0,1250,
1/14/2004,12/1/2009,1,27.3700008392334,0,0,0,
1/14/2004,7/1/2005,1,28.4500007629394,0,0,0,
1/14/2004,9/1/2005,1,28.1299991607666,0,0,0,
1/14/2004,12/1/2008,1,27.0200004577637,0,0,0,
1/14/2004,5/1/2004,1,32.7700004577637,32.939998626709,32.5999984741211,4168,
1/14/2004,11/1/2005,1,27.8999996185303,0,0,0,
1/14/2004,6/1/2005,1,28.6200008392334,28.5499992370605,28.3999996185303,1275,
1/14/2004,2/1/2004,1,34.5,34.7400016784668,34.1199989318848,126272,
1/14/2004,4/1/2004,1,33.310001373291,33.5299987792969,33.0999984741211,19201,
1/14/2004,6/1/2004,1,32.2200012207031,32.3800010681152,32.0499992370605,8994,
1/14/2004,7/1/2004,1,31.6800003051758,31.6299991607666,31.6100006103516,2974,
1/14/2004,8/1/2004,1,31.2000007629395,31.2000007629395,30.9500007629395,1370,
1/14/2004,9/1/2004,1,30.7700004577637,30.6700000762939,30.6200008392334,1096,
1/14/2004,10/1/2004,1,30.4200000762939,30.25,30.25,559,
1/14/2004,12/1/2004,1,29.9099998474121,29.9500007629395,29.6499996185303,3892,
1/14/2004,1/1/2005,1,29.6499996185303,0,0,109,
1/14/2004,2/1/2005,1,29.4200000762939,29.3700008392334,29.3700008392334,140,
1/14/2004,3/1/2005,1,29.1900005340576,0,0,485,
1/14/2004,11/1/2004,1,30.1399993896484,30,29.9699993133545,567,
1/14/2004,3/1/2004,1,33.7900009155273,34.0999984741211,33.5299987792969,119995,
1/14/2004,4/1/2005,1,28.9899997711182,0,0,0,
1/14/2004,5/1/2005,1,28.7999992370605,0,0,0,
1/14/2004,12/1/2004,2,0.826499998569489,0,0,0,
1/14/2004,8/1/2004,2,0.953999996185303,0,0,0,
1/14/2004,1/1/2005,2,0.819999992847443,0,0,0,
1/14/2004,11/1/2004,2,0.841499984264374,0,0,0,
1/14/2004,10/1/2004,2,0.866999983787537,0,0,0,
1/14/2004,9/1/2004,2,0.916999995708466,0.915000021457672,0.915000021457672,260,
1/14/2004,6/1/2004,2,1.01129996776581,1.01400005817413,1.00600004196167,1208,
1/14/2004,5/1/2004,2,1.03180003166199,1.03100001811981,1.02600002288818,774,
1/14/2004,4/1/2004,2,1.04130005836487,1.04579997062683,1.03100001811981,3788,
1/14/2004,3/1/2004,2,0.992299973964691,0.999800026416779,0.975000023841858,17722,
1/14/2004,2/1/2004,2,0.990899980068207,0.996999979019165,0.973999977111816,26257,
1/14/2004,7/1/2004,2,0.985000014305115,0,0,794,
1/14/2004,12/1/2004,3,0.831499993801117,0.833999991416931,0.833999991416931,651,
1/14/2004,2/1/2005,3,0.833000004291534,0,0,0,
1/14/2004,4/1/2005,3,0.790000021457672,0,0,0,
1/14/2004,5/1/2005,3,0.765500009059906,0,0,0,
1/14/2004,7/1/2005,3,0.755500018596649,0,0,0,
1/14/2004,11/1/2004,3,0.826499998569489,0,0,55,
1/14/2004,1/1/2005,3,0.835500001907349,0,0,50,
1/14/2004,6/1/2005,3,0.755500018596649,0,0,0,
1/14/2004,4/1/2004,3,0.90149998664856,0.914499998092651,0.897000014781952,5510,
1/14/2004,10/1/2004,3,0.82150000333786,0,0,5,
1/14/2004,3/1/2004,3,0.952000021934509,0.971199989318848,0.945500016212463,26110,
1/14/2004,5/1/2004,3,0.859000027179718,0.864499986171722,0.855000019073486,2195,
1/14/2004,6/1/2004,3,0.831499993801117,0.829999983310699,0.829999983310699,1153,
1/14/2004,7/1/2004,3,0.816500008106232,0.814999997615814,0.814999997615814,1530,
1/14/2004,3/1/2005,3,0.814999997615814,0,0,0,
1/14/2004,8/1/2004,3,0.813499987125397,0.810000002384186,0.810000002384186,680,
1/14/2004,9/1/2004,3,0.816500008106232,0.819999992847443,0.819999992847443,227,
1/14/2004,2/1/2004,3,0.967400014400482,0.990000009536743,0.957499980926514,38692,
1/15/2004,8/1/2005,1,27.8099994659424,0,0,55,
1/15/2004,12/1/2010,1,27.6399993896484,0,0,1300,
1/15/2004,4/1/2006,1,27.1900005340576,0,0,0,
1/15/2004,12/1/2005,1,27.3999996185303,27.6599998474121,27.6000003814697,1930,
1/15/2004,1/1/2006,1,27.3400001525879,27.6000003814697,27.6000003814697,1,
1/15/2004,2/1/2006,1,27.2900009155273,0,0,0,
1/15/2004,3/1/2006,1,27.2399997711182,0,0,0,
1/15/2004,10/1/2005,1,27.5799999237061,0,0,0,
1/15/2004,5/1/2006,1,27.1399993896484,0,0,0,
1/15/2004,6/1/2006,1,27.0900001525879,0,0,0,
1/15/2004,12/1/2006,1,26.8500003814697,0,0,845,
1/15/2004,12/1/2007,1,26.6399993896484,0,0,525,
1/15/2004,12/1/2009,1,27.0400009155273,0,0,2870,
1/15/2004,7/1/2005,1,27.9400005340576,0,0,0,
1/15/2004,9/1/2005,1,27.6800003051758,0,0,55,
1/15/2004,12/1/2008,1,26.6399993896484,0,0,1050,
1/15/2004,5/1/2004,1,31.6599998474121,33.439998626709,31.7000007629395,5301,
1/15/2004,11/1/2005,1,27.4799995422363,0,0,0,
1/15/2004,6/1/2005,1,28.0799999237061,28.6100006103516,28.25,1489,
1/15/2004,2/1/2004,1,33.439998626709,35.4099998474121,33.2700004577637,102443,
1/15/2004,4/1/2004,1,32.1100006103516,34,32.0999984741211,32638,
1/15/2004,6/1/2004,1,31.1900005340576,32.7400016784668,31.2000007629395,6173,
1/15/2004,7/1/2004,1,30.7299995422363,32.0999984741211,30.6000003814697,2470,
1/15/2004,8/1/2004,1,30.3099994659424,31.5100002288818,30.3500003814697,1560,
1/15/2004,9/1/2004,1,29.9400005340576,31.0400009155273,30,912,
1/15/2004,10/1/2004,1,29.6399993896484,30.7999992370605,30,513,
1/15/2004,12/1/2004,1,29.1900005340576,30.2900009155273,29.25,6852,
1/15/2004,1/1/2005,1,28.9599990844727,29.8500003814697,29.1000003814697,587,
1/15/2004,2/1/2005,1,28.7600002288818,0,0,228,
1/15/2004,3/1/2005,1,28.5599994659424,0,0,0,
1/15/2004,11/1/2004,1,29.3899993896484,29.8999996185303,29.7999992370605,211,
1/15/2004,3/1/2004,1,32.5299987792969,34.5900001525879,32.3499984741211,157131,
1/15/2004,4/1/2005,1,28.3899993896484,0,0,0,
1/15/2004,5/1/2005,1,28.2299995422363,0,0,0,
1/15/2004,12/1/2004,2,0.793799996376038,0.817499995231628,0.817499995231628,5,
1/15/2004,8/1/2004,2,0.916299998760223,0,0,85,
1/15/2004,1/1/2005,2,0.787800014019012,0.810000002384186,0.810000002384186,5,
1/15/2004,11/1/2004,2,0.808300018310547,0,0,0,
1/15/2004,10/1/2004,2,0.832799971103668,0,0,0,
1/15/2004,9/1/2004,2,0.88129997253418,0.90750002861023,0.90750002861023,245,
1/15/2004,6/1/2004,2,0.969299972057343,1.02999997138977,0.975000023841858,668,
1/15/2004,5/1/2004,2,0.987299978733063,1.04499995708466,0.990000009536743,1733,
1/15/2004,4/1/2004,2,0.994300007820129,1.06140005588532,0.990000009536743,3911,
1/15/2004,3/1/2004,2,0.939300000667572,1.01489996910095,0.935000002384186,18251,
1/15/2004,2/1/2004,2,0.932900011539459,1.01450002193451,0.929000020027161,32163,
1/15/2004,7/1/2004,2,0.945299983024597,0,0,281,
1/15/2004,12/1/2004,3,0.810000002384186,0.839299976825714,0.825999975204468,550,
1/15/2004,2/1/2005,3,0.8125,0,0,0,
1/15/2004,4/1/2005,3,0.770500004291534,0,0,0,
1/15/2004,5/1/2005,3,0.746500015258789,0,0,0,
1/15/2004,7/1/2005,3,0.736500024795532,0,0,0,
1/15/2004,11/1/2004,3,0.804499983787537,0.826499998569489,0.826499998569489,26,
1/15/2004,1/1/2005,3,0.814499974250793,0.819999992847443,0.819999992847443,31,
1/15/2004,6/1/2005,3,0.736500024795532,0,0,0,
1/15/2004,4/1/2004,3,0.869000017642975,0.924899995326996,0.864000022411346,5241,
1/15/2004,10/1/2004,3,0.799000024795532,0.801500022411346,0.801500022411346,1,
1/15/2004,3/1/2004,3,0.916499972343445,0.98089998960495,0.912000000476837,26861,
1/15/2004,5/1/2004,3,0.829999983310699,0.875100016593933,0.828000009059906,769,
1/15/2004,6/1/2004,3,0.805999994277954,0.844299972057343,0.808000028133392,1068,
1/15/2004,7/1/2004,3,0.792500019073486,0,0,223,
1/15/2004,3/1/2005,3,0.795000016689301,0,0,0,
1/15/2004,8/1/2004,3,0.790000021457672,0.814999997615814,0.814999997615814,101,
1/15/2004,9/1/2004,3,0.793500006198883,0,0,200,
1/15/2004,2/1/2004,3,0.929899990558624,1,0.925000011920929,34350,
1/16/2004,8/1/2005,1,28.4200000762939,0,0,0,
1/16/2004,12/1/2010,1,28.0699996948242,0,0,0,
1/16/2004,4/1/2006,1,27.6599998474121,0,0,0,
1/16/2004,12/1/2005,1,27.8899993896484,0,0,976,
1/16/2004,1/1/2006,1,27.8199996948242,0,0,0,
1/16/2004,2/1/2006,1,27.7600002288818,0,0,0,
1/16/2004,3/1/2006,1,27.7099990844727,0,0,0,
1/16/2004,10/1/2005,1,28.1100006103516,0,0,0,
1/16/2004,5/1/2006,1,27.6100006103516,0,0,0,
1/16/2004,6/1/2006,1,27.5599994659424,27.5499992370605,27.5499992370605,550,
1/16/2004,12/1/2006,1,27.2800006866455,27,27,490,
1/16/2004,12/1/2007,1,27.0699996948242,0,0,82,
1/16/2004,12/1/2009,1,27.4699993133545,0,0,49,
1/16/2004,7/1/2005,1,28.6000003814697,28.3500003814697,28.3500003814697,10,
1/16/2004,9/1/2005,1,28.2399997711182,28.2399997711182,28.2399997711182,0,
1/16/2004,12/1/2008,1,27.0699996948242,26.7399997711182,26.7399997711182,21,
1/16/2004,5/1/2004,1,33,32.5,31.7299995422363,6806,
1/16/2004,11/1/2005,1,27.9899997711182,0,0,0,
1/16/2004,6/1/2005,1,28.7900009155273,28.5,28.2999992370605,172,
1/16/2004,2/1/2004,1,35.0699996948242,35.2999992370605,33.4000015258789,60351,
1/16/2004,4/1/2004,1,33.5099983215332,33.4500007629395,32.2000007629395,22971,
1/16/2004,6/1/2004,1,32.4900016784668,31.9500007629395,31.25,4786,
1/16/2004,7/1/2004,1,31.9799995422363,31.3999996185303,30.8299999237061,1832,
1/16/2004,8/1/2004,1,31.5200004577637,31.3999996185303,30.3999996185303,869,
1/16/2004,9/1/2004,1,31.1100006103516,30.3500003814697,30.0400009155273,974,
1/16/2004,10/1/2004,1,30.7600002288818,30,29.7000007629394,495,
1/16/2004,12/1/2004,1,30.2099990844727,30,29.1499996185303,4833,
1/16/2004,1/1/2005,1,29.9300003051758,29.3500003814697,29.3500003814697,436,
1/16/2004,2/1/2005,1,29.6800003051758,29.1499996185303,29.1200008392334,494,
1/16/2004,3/1/2005,1,29.4300003051758,29,29,435,
1/16/2004,11/1/2004,1,30.4599990844727,29.8999996185303,29.4599990844727,973,
1/16/2004,3/1/2004,1,34,34.2000007629395,32.5999984741211,115817,
1/16/2004,4/1/2005,1,29.2099990844727,28.7999992370605,28.7999992370605,20,
1/16/2004,5/1/2005,1,29,28.6499996185303,28.6499996185303,10,
1/16/2004,9/1/2004,2,0.927500009536743,0.90750002861023,0.89300000667572,1675,
1/16/2004,3/1/2004,2,0.998700022697449,1,0.939999997615814,13715,
1/16/2004,1/1/2005,2,0.828000009059906,0,0,0,
1/16/2004,12/1/2004,2,0.834999978542328,0,0,170,
1/16/2004,11/1/2004,2,0.851000010967255,0,0,0,
1/16/2004,10/1/2004,2,0.876999974250793,0,0,0,
1/16/2004,2/1/2004,2,0.995199978351593,1,0.935000002384186,26067,
1/16/2004,7/1/2004,2,0.994499981403351,0.975000023841858,0.975000023841858,158,
1/16/2004,6/1/2004,2,1.01999998092651,0.999000012874603,0.958599984645844,634,
1/16/2004,5/1/2004,2,1.03999996185303,1.01600003242493,0.980599999427795,2287,
1/16/2004,4/1/2004,2,1.04999995231628,1.05200004577637,0.990100026130676,3296,
1/16/2004,8/1/2004,2,0.96450001001358,0,0,85,
1/16/2004,8/1/2004,3,0.815699994564056,0.807500004768372,0.807500004768372,664,
1/16/2004,12/1/2004,3,0.833199977874756,0,0,800,
1/16/2004,6/1/2005,3,0.757200002670288,0,0,0,
1/16/2004,5/1/2005,3,0.767199993133545,0,0,0,
1/16/2004,4/1/2005,3,0.791700005531311,0,0,0,
1/16/2004,3/1/2005,3,0.816699981689453,0,0,0,
1/16/2004,2/1/2005,3,0.834699988365173,0,0,62,
1/16/2004,1/1/2005,3,0.837199985980988,0.828000009059906,0.826499998569489,99,
1/16/2004,7/1/2005,3,0.757200002670288,0,0,0,
1/16/2004,11/1/2004,3,0.828199982643127,0.814999997615814,0.814999997615814,41,
1/16/2004,9/1/2004,3,0.818199992179871,0,0,200,
1/16/2004,7/1/2004,3,0.819199979305267,0.799000024795532,0.799000024795532,295,
1/16/2004,6/1/2004,3,0.834200024604797,0.822499990463257,0.8125,245,
1/16/2004,5/1/2004,3,0.861199975013733,0.847500026226044,0.83899998664856,680,
1/16/2004,4/1/2004,3,0.905200004577637,0.902999997138977,0.871999979019165,1970,
1/16/2004,3/1/2004,3,0.961199998855591,0.962999999523163,0.917999982833862,13467,
1/16/2004,2/1/2004,3,0.980599999427795,0.984000027179718,0.931999981403351,24699,
1/16/2004,10/1/2004,3,0.823199987411499,0,0,0,
1/20/2004,8/1/2005,1,28.7999992370605,0,0,0,
1/20/2004,12/1/2010,1,28.2700004577637,0,0,0,
1/20/2004,4/1/2006,1,27.8899993896484,0,0,0,
1/20/2004,12/1/2005,1,28.2000007629395,28.0499992370605,28.0400009155273,1649,
1/20/2004,1/1/2006,1,28.1100006103516,0,0,0,
1/20/2004,2/1/2006,1,28.0300006866455,0,0,0,
1/20/2004,3/1/2006,1,27.9599990844727,0,0,0,
1/20/2004,10/1/2005,1,28.4599990844727,0,0,0,
1/20/2004,5/1/2006,1,27.8199996948242,0,0,0,
1/20/2004,6/1/2006,1,27.7600002288818,0,0,250,
1/20/2004,12/1/2006,1,27.4799995422363,27.4500007629395,27.2000007629395,412,
1/20/2004,12/1/2007,1,27.2700004577637,27.2800006866455,27.1000003814697,1125,
1/20/2004,12/1/2009,1,27.6700000762939,0,0,275,
1/20/2004,7/1/2005,1,28.9899997711182,0,0,0,
1/20/2004,9/1/2005,1,28.6100006103516,0,0,0,
1/20/2004,12/1/2008,1,27.2700004577637,0,0,0,
1/20/2004,5/1/2004,1,33.75,33.8499984741211,33,11105,
1/20/2004,11/1/2005,1,28.3199996948242,0,0,0,
1/20/2004,6/1/2005,1,29.1900005340576,0,0,216,
1/20/2004,2/1/2004,1,36.2000007629395,36.3699989318848,34.9199981689453,57701,
1/20/2004,4/1/2004,1,34.310001373291,34.4000015258789,33.5099983215332,29842,
1/20/2004,6/1/2004,1,33.1599998474121,33.25,32.0800018310547,7698,
1/20/2004,7/1/2004,1,32.5999984741211,32.5999984741211,32,4430,
1/20/2004,8/1/2004,1,32.0999984741211,31.9500007629395,31.6499996185303,3871,
1/20/2004,9/1/2004,1,31.6499996185303,31.5,31.1800003051758,3996,
1/20/2004,10/1/2004,1,31.2600002288818,31.1499996185303,30.7999992370605,1530,
1/20/2004,12/1/2004,1,30.6700000762939,30.6000003814697,30.0100002288818,8227,
1/20/2004,1/1/2005,1,30.3799991607666,30.3199996948242,29.9699993133545,1949,
1/20/2004,2/1/2005,1,30.1200008392334,30.0300006866455,29.6000003814697,190,
1/20/2004,3/1/2005,1,29.8600006103516,29.6000003814697,29.6000003814697,80,
1/20/2004,11/1/2004,1,30.9300003051758,30.75,30.4500007629395,1000,
1/20/2004,3/1/2004,1,34.8699989318848,35,33.9000015258789,127162,
1/20/2004,4/1/2005,1,29.6299991607666,0,0,0,
1/20/2004,5/1/2005,1,29.4099998474121,0,0,0,
1/20/2004,9/1/2004,2,0.933399975299835,0.938000023365021,0.938000023365021,30,
1/20/2004,4/1/2004,2,1.06439995765686,1.07000005245209,1.05200004577637,3100,
1/20/2004,1/1/2005,2,0.831399977207184,0,0,0,
1/20/2004,12/1/2004,2,0.838400006294251,0,0,400,
1/20/2004,11/1/2004,2,0.854399979114533,0,0,0,
1/20/2004,10/1/2004,2,0.881900012493134,0,0,410,
1/20/2004,7/1/2004,2,1.0029000043869,1.00999999046326,1.00999999046326,255,
1/20/2004,2/1/2004,2,1.0161999464035,1.02400004863739,0.996999979019165,21184,
1/20/2004,5/1/2004,2,1.05239999294281,1.05599999427795,1.04200005531311,1630,
1/20/2004,6/1/2004,2,1.02989995479584,1.03100001811981,1.02499997615814,828,
1/20/2004,3/1/2004,2,1.01740002632141,1.02499997615814,0.99889999628067,15466,
1/20/2004,8/1/2004,2,0.971400022506714,0,0,110,
1/20/2004,8/1/2004,3,0.833000004291534,0.833999991416931,0.833999991416931,165,
1/20/2004,12/1/2004,3,0.849500000476837,0,0,907,
1/20/2004,6/1/2005,3,0.773500025272369,0,0,0,
1/20/2004,5/1/2005,3,0.783500015735626,0,0,0,
1/20/2004,4/1/2005,3,0.808000028133392,0,0,0,
1/20/2004,3/1/2005,3,0.833000004291534,0,0,2,
1/20/2004,2/1/2005,3,0.851000010967255,1.00999999046326,1.00999999046326,4,
1/20/2004,1/1/2005,3,0.853500008583069,0,0,27,
1/20/2004,7/1/2005,3,0.773500025272369,0,0,0,
1/20/2004,11/1/2004,3,0.844500005245209,0,0,27,
1/20/2004,9/1/2004,3,0.834999978542328,0,0,135,
1/20/2004,7/1/2004,3,0.837499976158142,0,0,390,
1/20/2004,6/1/2004,3,0.854499995708466,0.855000019073486,0.839999973773956,1040,
1/20/2004,5/1/2004,3,0.88400000333786,0.884999990463257,0.874000012874603,2300,
1/20/2004,4/1/2004,3,0.932500004768372,0.935999989509583,0.91100001335144,3139,
1/20/2004,3/1/2004,3,0.994499981403351,0.996999979019165,0.965399980545044,19527,
1/20/2004,2/1/2004,3,1.01890003681183,1.02499997615814,0.983500003814697,27485,
1/20/2004,10/1/2004,3,0.83950001001358,0,0,110,
1/21/2004,8/1/2005,1,28.6299991607666,0,0,0,
1/21/2004,12/1/2010,1,28.2199993133545,0,0,0,
1/21/2004,4/1/2006,1,27.8099994659424,0,0,0,
1/21/2004,11/1/2005,1,28.1800003051758,0,0,500,
1/21/2004,1/1/2006,1,28,0,0,0,
1/21/2004,2/1/2006,1,27.9300003051758,0,0,0,
1/21/2004,3/1/2006,1,27.8700008392334,0,0,0,
1/21/2004,9/1/2005,1,28.4500007629394,0,0,0,
1/21/2004,5/1/2006,1,27.75,0,0,0,
1/21/2004,6/1/2006,1,27.7000007629395,0,0,200,
1/21/2004,12/1/2006,1,27.4300003051758,0,0,185,
1/21/2004,12/1/2007,1,27.2199993133545,0,0,85,
1/21/2004,12/1/2009,1,27.6200008392334,0,0,0,
1/21/2004,7/1/2005,1,28.8099994659424,0,0,10,
1/21/2004,10/1/2005,1,28.3099994659424,0,0,0,
1/21/2004,12/1/2008,1,27.2199993133545,0,0,0,
1/21/2004,5/1/2004,1,33.4199981689453,33.7599983215332,33.2000007629395,8450,
1/21/2004,12/1/2005,1,28.0799999237061,28.25,28.0499992370605,2125,
1/21/2004,6/1/2005,1,29,0,0,1275,
1/21/2004,4/1/2004,1,34,34.3800010681152,33.75,44340,
1/21/2004,6/1/2004,1,32.8300018310547,33.1599998474121,32.6500015258789,8621,
1/21/2004,7/1/2004,1,32.2700004577637,32.5999984741211,32.0999984741211,4296,
1/21/2004,8/1/2004,1,31.7399997711182,32.1500015258789,31.6499996185303,3174,
1/21/2004,9/1/2004,1,31.2900009155273,31.5,31.2299995422363,2571,
1/21/2004,10/1/2004,1,30.9200000762939,31.1399993896484,30.75,1997,
1/21/2004,12/1/2004,1,30.3999996185303,30.6499996185303,30.25,6837,
1/21/2004,1/1/2005,1,30.1200008392334,30.25,29.9500007629395,580,
1/21/2004,2/1/2005,1,29.8700008392334,29.7999992370605,29.7999992370605,191,
1/21/2004,3/1/2005,1,29.6299991607666,29.5499992370605,29.5499992370605,139,
1/21/2004,11/1/2004,1,30.6200008392334,30.7999992370605,30.6499996185303,551,
1/21/2004,3/1/2004,1,34.5800018310547,34.9799995422363,34.2799987792969,88518,
1/21/2004,4/1/2005,1,29.4200000762939,0,0,0,
1/21/2004,5/1/2005,1,29.2099990844727,0,0,10,
1/21/2004,9/1/2004,2,0.92960000038147,0,0,305,
1/21/2004,3/1/2004,2,1.01409995555878,1.01950001716614,1.00199997425079,21385,
1/21/2004,1/1/2005,2,0.827600002288818,0,0,0,
1/21/2004,12/1/2004,2,0.83459997177124,0,0,100,
1/21/2004,11/1/2004,2,0.850600004196167,0,0,0,
1/21/2004,10/1/2004,2,0.878099977970123,0,0,205,
1/21/2004,7/1/2004,2,0.999100029468536,1.00300002098084,0.995000004768372,659,
1/21/2004,6/1/2004,2,1.02610003948212,1.03100001811981,1.02190005779266,472,
1/21/2004,5/1/2004,2,1.0485999584198,1.05499994754791,1.04460000991821,1589,
1/21/2004,4/1/2004,2,1.06009995937347,1.06299996376038,1.05200004577637,3166,
1/21/2004,8/1/2004,2,0.967599987983704,0,0,125,
1/21/2004,2/1/2004,2,1.019700050354,1.02199995517731,1.00199997425079,25227,
1/21/2004,8/1/2004,3,0.828800022602081,0.833000004291534,0.833000004291534,543,
1/21/2004,12/1/2004,3,0.846300005912781,0.849500000476837,0.849500000476837,412,
1/21/2004,6/1/2005,3,0.766799986362457,0,0,51,
1/21/2004,5/1/2005,3,0.777800023555756,0,0,4,
1/21/2004,4/1/2005,3,0.803799986839294,0,0,5,
1/21/2004,3/1/2005,3,0.829800009727478,0,0,2,
1/21/2004,2/1/2005,3,0.847800016403198,0,0,103,
1/21/2004,1/1/2005,3,0.850300014019012,0.853500008583069,0.853500008583069,108,
1/21/2004,7/1/2005,3,0.766799986362457,0,0,0,
1/21/2004,11/1/2004,3,0.841300010681152,0,0,61,
1/21/2004,9/1/2004,3,0.831300020217896,0.834999978542328,0.834999978542328,213,
1/21/2004,7/1/2004,3,0.833299994468689,0.834999978542328,0.832400023937225,345,
1/21/2004,6/1/2004,3,0.850799977779388,0.854499995708466,0.84500002861023,607,
1/21/2004,5/1/2004,3,0.8817999958992,0.886500000953674,0.878499984741211,607,
1/21/2004,4/1/2004,3,0.933799982070923,0.936999976634979,0.918900012969971,3225,
1/21/2004,3/1/2004,3,1.00179994106293,1.00499999523163,0.98089998960495,25323,
1/21/2004,2/1/2004,3,1.02929997444153,1.03299999237061,1.00250005722046,25720,
1/21/2004,10/1/2004,3,0.836300015449524,0.83950001001358,0.83950001001358,88,
1/22/2004,8/1/2005,1,28.8299999237061,0,0,0,
1/22/2004,12/1/2010,1,28.4400005340576,0,0,300,
1/22/2004,4/1/2006,1,28.0200004577637,0,0,20,
1/22/2004,11/1/2005,1,28.3799991607666,0,0,0,
1/22/2004,1/1/2006,1,28.2099990844727,0,0,20,
1/22/2004,2/1/2006,1,28.1399993896484,0,0,20,
1/22/2004,3/1/2006,1,28.0799999237061,0,0,20,
1/22/2004,9/1/2005,1,28.6499996185303,0,0,0,
1/22/2004,5/1/2006,1,27.9599990844727,0,0,20,
1/22/2004,6/1/2006,1,27.9099998474121,0,0,20,
1/22/2004,12/1/2006,1,27.6399993896484,27.6499996185303,27.4300003051758,378,
1/22/2004,12/1/2007,1,27.3500003814697,0,0,851,
1/22/2004,12/1/2009,1,27.8400001525879,0,0,25,
1/22/2004,7/1/2005,1,29.0100002288818,0,0,0,
1/22/2004,10/1/2005,1,28.5100002288818,0,0,0,
1/22/2004,12/1/2008,1,27.3999996185303,0,0,576,
1/22/2004,5/1/2004,1,33.6800003051758,33.7099990844727,32.75,12909,
1/22/2004,12/1/2005,1,28.2999992370605,28.3099994659424,28.0499992370605,2545,
1/22/2004,6/1/2005,1,29.2000007629395,28.8500003814697,28.8500003814697,675,
1/22/2004,4/1/2004,1,34.2999992370605,34.3499984741211,33.25,43309,
1/22/2004,6/1/2004,1,33.0699996948242,33.0999984741211,32.2000007629395,11623,
1/22/2004,7/1/2004,1,32.4900016784668,32.4900016784668,31.7000007629395,3049,
1/22/2004,8/1/2004,1,31.9599990844727,31.9500007629395,31.1499996185303,1309,
1/22/2004,9/1/2004,1,31.5100002288818,31.4500007629395,30.8400001525879,1080,
1/22/2004,10/1/2004,1,31.1399993896484,31.0200004577637,30.9300003051758,265,
1/22/2004,12/1/2004,1,30.6100006103516,30.5599994659424,29.7999992370605,6471,
1/22/2004,1/1/2005,1,30.3299999237061,30.2999992370605,29.9500007629395,1288,
1/22/2004,2/1/2005,1,30.0799999237061,29.8999996185303,29.7000007629394,21,
1/22/2004,3/1/2005,1,29.8400001525879,29.3999996185303,29.3999996185303,1450,
1/22/2004,11/1/2004,1,30.8299999237061,30.7199993133545,30.6700000762939,765,
1/22/2004,3/1/2004,1,34.9300003051758,34.9500007629395,33.75,117574,
1/22/2004,4/1/2005,1,29.6200008392334,0,0,0,
1/22/2004,5/1/2005,1,29.4099998474121,0,0,0,
1/22/2004,9/1/2004,2,0.937200009822845,0.935500025749207,0.915000021457672,161,
1/22/2004,3/1/2004,2,1.03519999980927,1.03799998760223,0.985000014305115,28348,
1/22/2004,1/1/2005,2,0.833199977874756,0,0,105,
1/22/2004,12/1/2004,2,0.840699970722199,0,0,0,
1/22/2004,11/1/2004,2,0.857200026512146,0.860000014305115,0.860000014305115,1,
1/22/2004,10/1/2004,2,0.885200023651123,0,0,0,
1/22/2004,2/1/2004,2,1.05490005016327,1.05999994277954,0.995000004768372,29221,
1/22/2004,7/1/2004,2,1.00870001316071,1.00499999523163,0.989000022411346,252,
1/22/2004,6/1/2004,2,1.03719997406006,1.03100001811981,1.02939999103546,583,
1/22/2004,5/1/2004,2,1.06169998645782,1.06500005722046,1.02999997138977,1547,
1/22/2004,4/1/2004,2,1.07570004463196,1.07700002193451,1.03900003433228,6842,
1/22/2004,8/1/2004,2,0.976199984550476,0,0,0,
1/22/2004,8/1/2004,3,0.838699996471405,0,0,136,
1/22/2004,12/1/2004,3,0.857699990272522,0.842499971389771,0.842499971389771,602,
1/22/2004,6/1/2005,3,0.778199970722199,0,0,0,
1/22/2004,5/1/2005,3,0.789200007915497,0,0,0,
1/22/2004,4/1/2005,3,0.815199971199036,0,0,0,
1/22/2004,3/1/2005,3,0.841199994087219,0,0,0,
1/22/2004,2/1/2005,3,0.859200000762939,0,0,0,
1/22/2004,1/1/2005,3,0.861699998378754,0,0,1,
1/22/2004,7/1/2005,3,0.778199970722199,0,0,0,
1/22/2004,11/1/2004,3,0.852699995040894,0.834999978542328,0.834999978542328,1,
1/22/2004,9/1/2004,3,0.84170001745224,0,0,100,
1/22/2004,7/1/2004,3,0.842700004577637,0.814999997615814,0.814999997615814,26,
1/22/2004,6/1/2004,3,0.85970002412796,0.856000006198883,0.830999970436096,1842,
1/22/2004,5/1/2004,3,0.88919997215271,0.88400000333786,0.851999998092651,2500,
1/22/2004,4/1/2004,3,0.940199971199036,0.940999984741211,0.906000018119812,6836,
1/22/2004,3/1/2004,3,1.00820004940033,1.01199996471405,0.966000020503998,32403,
1/22/2004,2/1/2004,3,1.03840005397797,1.04200005531311,0.987999975681305,30409,
1/22/2004,10/1/2004,3,0.847199976444244,0,0,100,
1/23/2004,8/1/2005,1,28.6499996185303,0,0,25,
1/23/2004,12/1/2010,1,28.2800006866455,0,0,1350,
1/23/2004,4/1/2006,1,27.8600006103516,0,0,0,
1/23/2004,11/1/2005,1,28.2199993133545,0,0,0,
1/23/2004,1/1/2006,1,28.0499992370605,0,0,0,
1/23/2004,2/1/2006,1,27.9799995422363,0,0,0,
1/23/2004,3/1/2006,1,27.9200000762939,0,0,0,
1/23/2004,9/1/2005,1,28.4799995422363,28.5499992370605,28.5499992370605,160,
1/23/2004,5/1/2006,1,27.7999992370605,0,0,0,
1/23/2004,6/1/2006,1,27.75,0,0,25,
1/23/2004,12/1/2006,1,27.4799995422363,0,0,1975,
1/23/2004,12/1/2007,1,27.2700004577637,27.3500003814697,27.2999992370605,625,
1/23/2004,12/1/2009,1,27.6800003051758,0,0,275,
1/23/2004,7/1/2005,1,28.8199996948242,0,0,25,
1/23/2004,10/1/2005,1,28.3500003814697,0,0,0,
1/23/2004,12/1/2008,1,27.2700004577637,0,0,0,
1/23/2004,5/1/2004,1,33.3699989318848,33.7999992370605,33.3499984741211,8788,
1/23/2004,12/1/2005,1,28.1399993896484,28.2999992370605,28.2000007629395,1980,
1/23/2004,6/1/2005,1,29,29,29,970,
1/23/2004,4/1/2004,1,34.0299987792969,34.5,33.9500007629395,45926,
1/23/2004,6/1/2004,1,32.75,33.1800003051758,32.7000007629395,7243,
1/23/2004,7/1/2004,1,32.1800003051758,32.5099983215332,32.2200012207031,2021,
1/23/2004,8/1/2004,1,31.6599998474121,32,31.6499996185303,1145,
1/23/2004,9/1/2004,1,31.2199993133545,31.6100006103516,31.25,1144,
1/23/2004,10/1/2004,1,30.8600006103516,31.2000007629395,30.9500007629395,471,
1/23/2004,12/1/2004,1,30.3500003814697,30.6900005340576,30.3500003814697,3948,
1/23/2004,1/1/2005,1,30.0799999237061,30.3299999237061,30.1499996185303,987,
1/23/2004,2/1/2005,1,29.8400001525879,30.0699996948242,29.8999996185303,410,
1/23/2004,3/1/2005,1,29.6100006103516,29.8500003814697,29.6499996185303,904,
1/23/2004,11/1/2004,1,30.5599994659424,30.8500003814697,30.5499992370605,196,
1/23/2004,3/1/2004,1,34.939998626709,35.25,34.6500015258789,100558,
1/23/2004,4/1/2005,1,29.3999996185303,0,0,50,
1/23/2004,5/1/2005,1,29.2000007629395,0,0,25,
1/23/2004,9/1/2004,2,0.928699970245361,0,0,1133,
1/23/2004,3/1/2004,2,1.01919996738434,1.04100000858307,1.01800000667572,18218,
1/23/2004,1/1/2005,2,0.830200016498566,0,0,3,
1/23/2004,12/1/2004,2,0.836700022220612,0.843500018119812,0.843500018119812,253,
1/23/2004,11/1/2004,2,0.851700007915497,0,0,112,
1/23/2004,10/1/2004,2,0.878700017929077,0,0,503,
1/23/2004,7/1/2004,2,0.999700009822845,1.00899994373322,1.00499999523163,317,
1/23/2004,6/1/2004,2,1.0271999835968,1.04100000858307,1.02999997138977,413,
1/23/2004,5/1/2004,2,1.05069994926453,1.06550002098084,1.05250000953674,948,
1/23/2004,4/1/2004,2,1.06420004367828,1.08000004291534,1.06299996376038,3343,
1/23/2004,8/1/2004,2,0.968699991703033,0,0,603,
1/23/2004,2/1/2004,2,1.03649997711182,1.05999994277954,1.02999997138977,22481,
1/23/2004,8/1/2004,3,0.822300016880035,0.837300002574921,0.832499980926514,534,
1/23/2004,12/1/2004,3,0.841300010681152,0.853999972343445,0.850000023841858,938,
1/23/2004,6/1/2005,3,0.754800021648407,0,0,0,
1/23/2004,5/1/2005,3,0.767799973487854,0,0,0,
1/23/2004,4/1/2005,3,0.796299993991852,0,0,25,
1/23/2004,3/1/2005,3,0.82480001449585,0,0,25,
1/23/2004,2/1/2005,3,0.84280002117157,0,0,25,
1/23/2004,1/1/2005,3,0.845300018787384,0.855000019073486,0.855000019073486,3,
1/23/2004,7/1/2005,3,0.752799987792969,0,0,0,
1/23/2004,11/1/2004,3,0.836300015449524,0.84799998998642,0.84799998998642,2,
1/23/2004,9/1/2004,3,0.825299978256226,0.839800000190735,0.836000025272369,17,
1/23/2004,7/1/2004,3,0.826300024986267,0.837999999523163,0.837999999523163,117,
1/23/2004,6/1/2004,3,0.843800008296967,0.85809999704361,0.848999977111816,1427,
1/23/2004,5/1/2004,3,0.874800026416779,0.888100028038025,0.884500026702881,943,
1/23/2004,4/1/2004,3,0.927799999713898,0.941699981689453,0.925999999046326,3844,
1/23/2004,3/1/2004,3,0.996800005435944,1.01289999485016,0.995000004768372,18429,
1/23/2004,2/1/2004,3,1.02540004253387,1.04299998283386,1.02300000190735,23572,
1/23/2004,10/1/2004,3,0.830799996852875,0.842499971389771,0.834999978542328,4,
1/26/2004,8/1/2005,1,28.6299991607666,0,0,0,
1/26/2004,12/1/2010,1,28.3199996948242,0,0,850,
1/26/2004,4/1/2006,1,27.8899993896484,0,0,0,
1/26/2004,11/1/2005,1,28.2299995422363,0,0,0,
1/26/2004,1/1/2006,1,28.0699996948242,0,0,0,
1/26/2004,2/1/2006,1,28.0100002288818,0,0,0,
1/26/2004,3/1/2006,1,27.9500007629395,0,0,0,
1/26/2004,9/1/2005,1,28.4699993133545,0,0,0,
1/26/2004,5/1/2006,1,27.8400001525879,0,0,0,
1/26/2004,6/1/2006,1,27.7900009155273,0,0,25,
1/26/2004,12/1/2006,1,27.5400009155273,27.4500007629395,27.4500007629395,300,
1/26/2004,12/1/2007,1,27.3299999237061,0,0,0,
1/26/2004,12/1/2009,1,27.7299995422363,0,0,0,
1/26/2004,7/1/2005,1,28.7900009155273,28.6499996185303,28.6499996185303,10,
1/26/2004,10/1/2005,1,28.3500003814697,0,0,0,
1/26/2004,12/1/2008,1,27.3299999237061,0,0,750,
1/26/2004,5/1/2004,1,32.9900016784668,33.2000007629395,32.7799987792969,9563,
1/26/2004,12/1/2005,1,28.1599998474121,28.2700004577637,28.1000003814697,1251,
1/26/2004,6/1/2005,1,28.9599990844727,28.9500007629395,28.8500003814697,430,
1/26/2004,4/1/2004,1,33.6399993896484,34,33.2999992370605,36673,
1/26/2004,6/1/2004,1,32.4099998474121,32.5999984741211,32.1500015258789,6188,
1/26/2004,7/1/2004,1,31.8899993896484,32.0499992370605,31.6499996185303,2792,
1/26/2004,8/1/2004,1,31.4200000762939,31.5200004577637,31.2199993133545,2780,
1/26/2004,9/1/2004,1,31.0100002288818,30.9799995422363,30.7000007629395,1343,
1/26/2004,10/1/2004,1,30.6900005340576,30.6800003051758,30.3500003814697,1069,
1/26/2004,12/1/2004,1,30.2199993133545,30.3299999237061,30.0200004577637,4781,
1/26/2004,1/1/2005,1,29.9699993133545,30.1499996185303,29.75,498,
1/26/2004,2/1/2005,1,29.75,29.6100006103516,29.6100006103516,151,
1/26/2004,3/1/2005,1,29.5400009155273,0,0,50,
1/26/2004,11/1/2004,1,30.4099998474121,30.4400005340576,30.2299995422363,1069,
1/26/2004,3/1/2004,1,34.4700012207031,34.7900009155273,34.1699981689453,75617,
1/26/2004,4/1/2005,1,29.3400001525879,0,0,0,
1/26/2004,5/1/2005,1,29.1499996185303,0,0,0,
1/26/2004,9/1/2004,2,0.91619998216629,0,0,79,
1/26/2004,3/1/2004,2,0.991199970245361,1.01549994945526,0.980000019073486,22383,
1/26/2004,1/1/2005,2,0.823199987411499,0,0,12,
1/26/2004,12/1/2004,2,0.828700006008148,0,0,12,
1/26/2004,11/1/2004,2,0.842199981212616,0,0,0,
1/26/2004,10/1/2004,2,0.867699980735779,0,0,0,
1/26/2004,7/1/2004,2,0.983200013637543,0.986000001430512,0.986000001430512,312,
1/26/2004,6/1/2004,2,1.00919997692108,1.00999999046326,1.00300002098084,391,
1/26/2004,5/1/2004,2,1.03120005130768,1.04499995708466,1.02699995040894,1988,
1/26/2004,4/1/2004,2,1.04219996929169,1.06200003623962,1.0349999666214,8775,
1/26/2004,8/1/2004,2,0.954200029373169,0.950999975204468,0.950999975204468,129,
1/26/2004,2/1/2004,2,1.00250005722046,1.03400003910065,0.990000009536743,21870,
1/26/2004,8/1/2004,3,0.819500029087067,0,0,200,
1/26/2004,12/1/2004,3,0.840499997138977,0.837000012397766,0.837000012397766,385,
1/26/2004,6/1/2005,3,0.756500005722046,0,0,0,
1/26/2004,5/1/2005,3,0.769500017166138,0,0,0,
1/26/2004,4/1/2005,3,0.797500014305115,0,0,0,
1/26/2004,3/1/2005,3,0.825500011444092,0,0,0,
1/26/2004,2/1/2005,3,0.842999994754791,0,0,0,
1/26/2004,1/1/2005,3,0.84500002861023,0.840499997138977,0.840499997138977,1,
1/26/2004,7/1/2005,3,0.754499971866608,0,0,0,
1/26/2004,11/1/2004,3,0.834999978542328,0.836000025272369,0.836000025272369,1,
1/26/2004,9/1/2004,3,0.823000013828278,0.820999979972839,0.820999979972839,11,
1/26/2004,7/1/2004,3,0.822000026702881,0,0,660,
1/26/2004,6/1/2004,3,0.837499976158142,0.837499976158142,0.832000017166138,857,
1/26/2004,5/1/2004,3,0.865000009536743,0.869000017642975,0.85699999332428,2434,
1/26/2004,4/1/2004,3,0.912500023841858,0.925000011920929,0.90200001001358,9359,
1/26/2004,3/1/2004,3,0.97299998998642,0.995999991893768,0.959999978542328,30913,
1/26/2004,2/1/2004,3,0.9932000041008,1.02250003814697,0.975000023841858,26821,
1/26/2004,10/1/2004,3,0.828999996185303,0.83050000667572,0.825999975204468,2,
1/27/2004,8/1/2005,1,28.4500007629394,0,0,0,
1/27/2004,12/1/2010,1,28.0900001525879,0,0,0,
1/27/2004,4/1/2006,1,27.7000007629395,0,0,0,
1/27/2004,11/1/2005,1,28.0499992370605,0,0,0,
1/27/2004,1/1/2006,1,27.8799991607666,0,0,0,
1/27/2004,2/1/2006,1,27.8199996948242,0,0,0,
1/27/2004,3/1/2006,1,27.7600002288818,0,0,0,
1/27/2004,9/1/2005,1,28.2900009155273,0,0,0,
1/27/2004,5/1/2006,1,27.6499996185303,0,0,0,
1/27/2004,6/1/2006,1,27.6000003814697,0,0,100,
1/27/2004,12/1/2006,1,27.3500003814697,27.5,27.4500007629395,201,
1/27/2004,12/1/2007,1,27.1399993896484,0,0,50,
1/27/2004,12/1/2009,1,27.5200004577637,0,0,0,
1/27/2004,7/1/2005,1,28.6100006103516,0,0,0,
1/27/2004,10/1/2005,1,28.1700000762939,0,0,0,
1/27/2004,12/1/2008,1,27.1399993896484,0,0,50,
1/27/2004,5/1/2004,1,32.6100006103516,33.2999992370605,32.5,9356,
1/27/2004,12/1/2005,1,27.9699993133545,28.1800003051758,28.1000003814697,874,
1/27/2004,6/1/2005,1,28.7700004577637,29.0499992370605,28.75,1875,
1/27/2004,4/1/2004,1,33.2599983215332,34.0499992370605,33.0999984741211,36155,
1/27/2004,6/1/2004,1,32.0299987792969,32.7299995422363,31.8500003814697,6143,
1/27/2004,7/1/2004,1,31.5100002288818,32.2000007629395,31.9500007629395,1313,
1/27/2004,8/1/2004,1,31.0599994659424,31.4599990844727,31,1295,
1/27/2004,9/1/2004,1,30.6800003051758,31.2000007629395,30.6000003814697,1249,
1/27/2004,10/1/2004,1,30.3999996185303,30.7999992370605,30.6499996185303,1778,
1/27/2004,12/1/2004,1,29.9699993133545,30.3999996185303,29.8999996185303,3185,
1/27/2004,1/1/2005,1,29.7299995422363,30,29.7000007629394,285,
1/27/2004,2/1/2005,1,29.5200004577637,29.7700004577637,29.6000003814697,261,
1/27/2004,3/1/2005,1,29.3199996948242,29.4500007629395,29.4500007629395,195,
1/27/2004,11/1/2004,1,30.1499996185303,30.5699996948242,30.3500003814697,867,
1/27/2004,3/1/2004,1,34.1199989318848,34.9799995422363,33.9000015258789,85977,
1/27/2004,4/1/2005,1,29.1299991607666,0,0,0,
1/27/2004,5/1/2005,1,28.9500007629395,0,0,0,
1/27/2004,9/1/2004,2,0.916700005531311,0.930000007152557,0.927999973297119,247,
1/27/2004,3/1/2004,2,0.983200013637543,1.00499999523163,0.975000023841858,25915,
1/27/2004,1/1/2005,2,0.827199995517731,0.827000021934509,0.827000021934509,10,
1/27/2004,12/1/2004,2,0.832199990749359,0.832599997520447,0.832499980926514,20,
1/27/2004,11/1/2004,2,0.84469997882843,0.846599996089935,0.846599996089935,20,
1/27/2004,10/1/2004,2,0.869199991226196,0,0,155,
1/27/2004,7/1/2004,2,0.980199992656708,0.994000017642975,0.981000006198883,267,
1/27/2004,6/1/2004,2,1.00520002841949,1.01800000667572,1.00399994850159,474,
1/27/2004,5/1/2004,2,1.02620005607605,1.03900003433228,1.02600002288818,3418,
1/27/2004,4/1/2004,2,1.03569996356964,1.05400002002716,1.02799999713898,6543,
1/27/2004,8/1/2004,2,0.952700018882751,0.962000012397766,0.962000012397766,736,
1/27/2004,2/1/2004,2,0.988399982452393,1.01499998569489,0.975000023841858,21991,
1/27/2004,8/1/2004,3,0.814899981021881,0.824999988079071,0.819999992847443,78,
1/27/2004,12/1/2004,3,0.836399972438812,0.840499997138977,0.83899998664856,415,
1/27/2004,6/1/2005,3,0.753400027751923,0,0,0,
1/27/2004,5/1/2005,3,0.76639997959137,0,0,0,
1/27/2004,4/1/2005,3,0.794399976730347,0,0,0,
1/27/2004,3/1/2005,3,0.821399986743927,0,0,0,
1/27/2004,2/1/2005,3,0.838900029659271,0,0,9,
1/27/2004,1/1/2005,3,0.840900003910065,0.847500026226044,0.847500026226044,13,
1/27/2004,7/1/2005,3,0.751399993896484,0,0,0,
1/27/2004,11/1/2004,3,0.830399990081787,0,0,55,
1/27/2004,9/1/2004,3,0.818400025367737,0.830999970436096,0.827000021934509,32,
1/27/2004,7/1/2004,3,0.817399978637695,0.828999996185303,0.828999996185303,871,
1/27/2004,6/1/2004,3,0.832400023937225,0.844500005245209,0.832799971103668,722,
1/27/2004,5/1/2004,3,0.859899997711182,0.874000012874603,0.853500008583069,1583,
1/27/2004,4/1/2004,3,0.908399999141693,0.925000011920929,0.902499973773956,5040,
1/27/2004,3/1/2004,3,0.970899999141693,0.986500024795532,0.958999991416931,22720,
1/27/2004,2/1/2004,3,0.992399990558624,1.00800001621246,0.977500021457672,22209,
1/27/2004,10/1/2004,3,0.824400007724762,0,0,36,
1/28/2004,8/1/2005,1,28.0699996948242,0,0,0,
1/28/2004,12/1/2010,1,27.7099990844727,0,0,0,
1/28/2004,4/1/2006,1,27.3199996948242,0,0,0,
1/28/2004,11/1/2005,1,27.6700000762939,0,0,0,
1/28/2004,1/1/2006,1,27.5,0,0,0,
1/28/2004,2/1/2006,1,27.4400005340576,0,0,0,
1/28/2004,3/1/2006,1,27.3799991607666,0,0,0,
1/28/2004,9/1/2005,1,27.9099998474121,0,0,0,
1/28/2004,5/1/2006,1,27.2700004577637,0,0,0,
1/28/2004,6/1/2006,1,27.2199993133545,0,0,0,
1/28/2004,12/1/2006,1,26.9699993133545,0,0,1300,
1/28/2004,12/1/2007,1,26.7600002288818,0,0,170,
1/28/2004,12/1/2009,1,27.1399993896484,0,0,0,
1/28/2004,7/1/2005,1,28.2299995422363,0,0,250,
1/28/2004,10/1/2005,1,27.7900009155273,0,0,0,
1/28/2004,12/1/2008,1,26.7600002288818,0,0,0,
1/28/2004,5/1/2004,1,32.1599998474121,33,32,9273,
1/28/2004,12/1/2005,1,27.5900001525879,28.0499992370605,27.6000003814697,2448,
1/28/2004,6/1/2005,1,28.3899993896484,28.8500003814697,28.3999996185303,550,
1/28/2004,4/1/2004,1,32.810001373291,33.7200012207031,32.560001373291,49979,
1/28/2004,6/1/2004,1,31.5799999237061,32.3199996948242,31.3999996185303,8685,
1/28/2004,7/1/2004,1,31.0699996948242,31.7000007629395,31,2002,
1/28/2004,8/1/2004,1,30.6200008392334,30.8899993896484,30.75,930,
1/28/2004,9/1/2004,1,30.25,30.6499996185303,30.1499996185303,628,
1/28/2004,10/1/2004,1,29.9799995422363,30.5499992370605,30.25,727,
1/28/2004,12/1/2004,1,29.5599994659424,30.1499996185303,29.5,5566,
1/28/2004,1/1/2005,1,29.3199996948242,29.25,29.25,820,
1/28/2004,2/1/2005,1,29.1200008392334,29.1000003814697,29.1000003814697,145,
1/28/2004,3/1/2005,1,28.9300003051758,28.7999992370605,28.7999992370605,150,
1/28/2004,11/1/2004,1,29.7399997711182,30.3500003814697,29.8299999237061,1996,
1/28/2004,3/1/2004,1,33.6199989318848,34.6300010681152,33.3499984741211,102307,
1/28/2004,4/1/2005,1,28.75,28.6499996185303,28.6499996185303,55,
1/28/2004,5/1/2005,1,28.5699996948242,29,28.5,55,
1/28/2004,9/1/2004,2,0.906899988651276,0,0,51,
1/28/2004,3/1/2004,2,0.982400000095367,1.00100004673004,0.964999973773956,25683,
1/28/2004,1/1/2005,2,0.815400004386902,0,0,0,
1/28/2004,12/1/2004,2,0.820900022983551,0.834999978542328,0.834999978542328,50,
1/28/2004,11/1/2004,2,0.833899974822998,0,0,0,
1/28/2004,10/1/2004,2,0.858900010585785,0,0,50,
1/28/2004,7/1/2004,2,0.972400009632111,0,0,167,
1/28/2004,6/1/2004,2,0.99889999628067,1.01199996471405,0.992999970912933,426,
1/28/2004,5/1/2004,2,1.02190005779266,1.03799998760223,1.01499998569489,1242,
1/28/2004,4/1/2004,2,1.03390002250671,1.04999995231628,1.01999998092651,5836,
1/28/2004,8/1/2004,2,0.943899989128113,0,0,76,
1/28/2004,2/1/2004,2,0.986800014972687,1.00300002098084,0.967999994754791,18547,
1/28/2004,8/1/2004,3,0.801699995994568,0.819999992847443,0.801999986171722,723,
1/28/2004,12/1/2004,3,0.82370001077652,0,0,1033,
1/28/2004,6/1/2005,3,0.740700006484985,0,0,0,
1/28/2004,5/1/2005,3,0.753700017929077,0,0,0,
1/28/2004,4/1/2005,3,0.781700015068054,0,0,0,
1/28/2004,3/1/2005,3,0.808700025081635,0,0,0,
1/28/2004,2/1/2005,3,0.826200008392334,0,0,0,
1/28/2004,1/1/2005,3,0.828199982643127,0,0,10,
1/28/2004,7/1/2005,3,0.738699972629547,0,0,0,
1/28/2004,11/1/2004,3,0.817700028419495,0,0,0,
1/28/2004,9/1/2004,3,0.8057000041008,0.810000002384186,0.800000011920929,340,
1/28/2004,7/1/2004,3,0.803699970245361,0.822499990463257,0.801999986171722,1364,
1/28/2004,6/1/2004,3,0.817700028419495,0.828000009059906,0.8125,2739,
1/28/2004,5/1/2004,3,0.844200015068054,0.867999970912933,0.83899998664856,1343,
1/28/2004,4/1/2004,3,0.890699982643127,0.915000021457672,0.882000029087067,7206,
1/28/2004,3/1/2004,3,0.951200008392334,0.981000006198883,0.939999997615814,31079,
1/28/2004,2/1/2004,3,0.972400009632111,1.00399994850159,0.955999970436096,20365,
1/28/2004,10/1/2004,3,0.811699986457825,0,0,0,
1/29/2004,8/1/2005,1,27.7999992370605,0,0,0,
1/29/2004,12/1/2010,1,27.5799999237061,0,0,700,
1/29/2004,4/1/2006,1,27.1100006103516,0,0,0,
1/29/2004,11/1/2005,1,27.4599990844727,0,0,0,
1/29/2004,1/1/2006,1,27.2900009155273,0,0,0,
1/29/2004,2/1/2006,1,27.2299995422363,0,0,0,
1/29/2004,3/1/2006,1,27.1700000762939,0,0,0,
1/29/2004,9/1/2005,1,27.6599998474121,0,0,75,
1/29/2004,5/1/2006,1,27.0599994659424,0,0,0,
1/29/2004,6/1/2006,1,27.0100002288818,27.1000003814697,27.1000003814697,500,
1/29/2004,12/1/2006,1,26.7600002288818,26.9699993133545,26.9699993133545,1401,
1/29/2004,12/1/2007,1,26.5499992370605,26.8500003814697,26.7000007629395,252,
1/29/2004,12/1/2009,1,26.9799995422363,0,0,0,
1/29/2004,7/1/2005,1,27.9400005340576,0,0,0,
1/29/2004,10/1/2005,1,27.5599994659424,0,0,0,
1/29/2004,12/1/2008,1,26.6000003814697,27,26.75,903,
1/29/2004,5/1/2004,1,31.5200004577637,32.25,31.25,11493,
1/29/2004,12/1/2005,1,27.3799991607666,27.6499996185303,27.2999992370605,2876,
1/29/2004,6/1/2005,1,28.0799999237061,28.25,28,1340,
1/29/2004,4/1/2004,1,32.1199989318848,33,31.75,55926,
1/29/2004,6/1/2004,1,31.0100002288818,31.6499996185303,30.75,9686,
1/29/2004,7/1/2004,1,30.5400009155273,30.75,30.3600006103516,2765,
1/29/2004,8/1/2004,1,30.1100006103516,30.2000007629395,29.8999996185303,2935,
1/29/2004,9/1/2004,1,29.7700004577637,29.8999996185303,29.75,896,
1/29/2004,10/1/2004,1,29.5300006866455,30,29.5599994659424,725,
1/29/2004,12/1/2004,1,29.1399993896484,29.6000003814697,28.9500007629395,5992,
1/29/2004,1/1/2005,1,28.9099998474121,28.8999996185303,28.75,590,
1/29/2004,2/1/2005,1,28.7299995422363,28.8500003814697,28.8500003814697,12,
1/29/2004,3/1/2005,1,28.5599994659424,0,0,684,
1/29/2004,11/1/2004,1,29.3099994659424,0,0,1265,
1/29/2004,3/1/2004,1,32.810001373291,33.7999992370605,32.4099998474121,112227,
1/29/2004,4/1/2005,1,28.3999996185303,0,0,440,
1/29/2004,5/1/2005,1,28.2399997711182,0,0,0,
1/29/2004,9/1/2004,2,0.894999980926514,0.894999980926514,0.888999998569489,501,
1/29/2004,3/1/2004,2,0.97299998998642,0.984000027179718,0.954999983310699,28684,
1/29/2004,1/1/2005,2,0.80349999666214,0,0,0,
1/29/2004,12/1/2004,2,0.809000015258789,0.811999976634979,0.811999976634979,201,
1/29/2004,11/1/2004,2,0.822000026702881,0,0,0,
1/29/2004,10/1/2004,2,0.847000002861023,0.841000020503998,0.841000020503998,232,
1/29/2004,2/1/2004,2,0.991400003433228,0.995000004768372,0.964999973773956,14434,
1/29/2004,7/1/2004,2,0.960500001907349,0.962999999523163,0.957000017166138,190,
1/29/2004,6/1/2004,2,0.986999988555908,0.995000004768372,0.976000010967255,496,
1/29/2004,5/1/2004,2,1.00999999046326,1.01250004768372,0.995999991893768,1776,
1/29/2004,4/1/2004,2,1.02199995517731,1.0324000120163,1.00600004196167,6381,
1/29/2004,8/1/2004,2,0.931999981403351,0.934000015258789,0.927999973297119,208,
1/29/2004,8/1/2004,3,0.78659999370575,0.791999995708466,0.783999979496002,343,
1/29/2004,12/1/2004,3,0.810100018978119,0.812699973583221,0.812699973583221,1269,
1/29/2004,6/1/2005,3,0.73360002040863,0,0,0,
1/29/2004,5/1/2005,3,0.746599972248077,0,0,0,
1/29/2004,4/1/2005,3,0.773100018501282,0,0,0,
1/29/2004,3/1/2005,3,0.799600005149841,0.797500014305115,0.795000016689301,19,
1/29/2004,2/1/2005,3,0.814599990844727,0,0,10,
1/29/2004,1/1/2005,3,0.815100014209747,0.816999971866608,0.813000023365021,164,
1/29/2004,7/1/2005,3,0.731599986553192,0,0,0,
1/29/2004,11/1/2004,3,0.804099977016449,0.806999981403351,0.806999981403351,159,
1/29/2004,9/1/2004,3,0.791100025177002,0.795000016689301,0.795000016689301,92,
1/29/2004,7/1/2004,3,0.788100004196167,0.791000008583069,0.783500015735626,215,
1/29/2004,6/1/2004,3,0.800599992275238,0.804000020027161,0.787999987602234,3596,
1/29/2004,5/1/2004,3,0.824599981307983,0.832000017166138,0.818000018596649,3392,
1/29/2004,4/1/2004,3,0.866599977016449,0.890699982643127,0.856000006198883,7424,
1/29/2004,3/1/2004,3,0.923600018024445,0.953999996185303,0.91100001335144,35824,
1/29/2004,2/1/2004,3,0.944400012493134,0.975000023841858,0.931999981403351,23566,
1/29/2004,10/1/2004,3,0.797599971294403,0,0,39,
1/30/2004,8/1/2005,1,27.7700004577637,0,0,25,
1/30/2004,12/1/2010,1,27.5799999237061,0,0,200,
1/30/2004,4/1/2006,1,27.1100006103516,0,0,0,
1/30/2004,11/1/2005,1,27.4300003051758,0,0,0,
1/30/2004,1/1/2006,1,27.2800006866455,0,0,0,
1/30/2004,2/1/2006,1,27.2199993133545,0,0,0,
1/30/2004,3/1/2006,1,27.1599998474121,0,0,0,
1/30/2004,9/1/2005,1,27.6299991607666,0,0,20,
1/30/2004,5/1/2006,1,27.0599994659424,0,0,0,
1/30/2004,6/1/2006,1,27.0100002288818,27.1000003814697,27.1000003814697,50,
1/30/2004,12/1/2006,1,26.7600002288818,26.8099994659424,26.8099994659424,1,
1/30/2004,12/1/2007,1,26.5499992370605,26.6499996185303,26.6499996185303,75,
1/30/2004,12/1/2009,1,26.9799995422363,0,0,0,
1/30/2004,7/1/2005,1,27.9099998474121,27.75,27.75,80,
1/30/2004,10/1/2005,1,27.5300006866455,0,0,0,
1/30/2004,12/1/2008,1,26.6000003814697,0,0,200,
1/30/2004,5/1/2004,1,31.4899997711182,31.8600006103516,31.25,14814,
1/30/2004,12/1/2005,1,27.3500003814697,27.4699993133545,27.2999992370605,578,
1/30/2004,6/1/2005,1,28.0499992370605,28.2999992370605,28.1000003814697,518,
1/30/2004,4/1/2004,1,32.0999984741211,32.6199989318848,31.8500003814697,61456,
1/30/2004,6/1/2004,1,30.9799995422363,31.3500003814697,30.7999992370605,9817,
1/30/2004,7/1/2004,1,30.5100002288818,30.8299999237061,30.4500007629395,2791,
1/30/2004,8/1/2004,1,30.0799999237061,30.1499996185303,29.9500007629395,1911,
1/30/2004,9/1/2004,1,29.7399997711182,30,29.75,823,
1/30/2004,10/1/2004,1,29.5,29.5499992370605,29.5499992370605,846,
1/30/2004,12/1/2004,1,29.1299991607666,29.3199996948242,29,4936,
1/30/2004,1/1/2005,1,28.8799991607666,29.0499992370605,28.7000007629395,2503,
1/30/2004,2/1/2005,1,28.7000007629395,28.7299995422363,28.6000003814697,125,
1/30/2004,3/1/2005,1,28.5300006866455,0,0,25,
1/30/2004,11/1/2004,1,29.2999992370605,29.4699993133545,29.4500007629395,752,
1/30/2004,3/1/2004,1,33.0499992370605,33.3499984741211,32.7099990844727,96096,
1/30/2004,4/1/2005,1,28.3700008392334,0,0,75,
1/30/2004,5/1/2005,1,28.2099990844727,0,0,125,
1/30/2004,9/1/2004,2,0.889800012111664,0.901000022888184,0.889999985694885,94,
1/30/2004,3/1/2004,2,0.966899991035461,0.985000014305115,0.959999978542328,25735,
1/30/2004,1/1/2005,2,0.79830002784729,0.814999997615814,0.814999997615814,2,
1/30/2004,12/1/2004,2,0.803799986839294,0.819000005722046,0.819000005722046,2,
1/30/2004,11/1/2004,2,0.816799998283386,0.829999983310699,0.829999983310699,1,
1/30/2004,10/1/2004,2,0.841799974441528,0.853999972343445,0.853999972343445,41,
1/30/2004,7/1/2004,2,0.955299973487854,0.966000020503998,0.965499997138977,626,
1/30/2004,6/1/2004,2,0.982299983501434,0.995999991893768,0.980000019073486,3021,
1/30/2004,5/1/2004,2,1.00530004501343,1.02300000190735,1.00600004196167,2376,
1/30/2004,4/1/2004,2,1.0168000459671,1.03199994564056,1.01199996471405,6894,
1/30/2004,8/1/2004,2,0.926800012588501,0.935000002384186,0.935000002384186,42,
1/30/2004,2/1/2004,2,0.980400025844574,1.00199997425079,0.975000023841858,11365,
1/30/2004,8/1/2004,3,0.791100025177002,0.791999995708466,0.791999995708466,43,
1/30/2004,12/1/2004,3,0.814100027084351,0.815500020980835,0.814999997615814,414,
1/30/2004,6/1/2005,3,0.740100026130676,0,0,0,
1/30/2004,5/1/2005,3,0.753099977970123,0,0,0,
1/30/2004,4/1/2005,3,0.77810001373291,0,0,0,
1/30/2004,3/1/2005,3,0.803600013256073,0,0,0,
1/30/2004,2/1/2005,3,0.818599998950958,0,0,171,
1/30/2004,1/1/2005,3,0.819100022315979,0,0,91,
1/30/2004,7/1/2005,3,0.738099992275238,0,0,0,
1/30/2004,11/1/2004,3,0.808099985122681,0,0,20,
1/30/2004,9/1/2004,3,0.79559999704361,0.794000029563904,0.783999979496002,13,
1/30/2004,7/1/2004,3,0.792599976062775,0.795000016689301,0.788999974727631,807,
1/30/2004,6/1/2004,3,0.80460000038147,0.814000010490418,0.800000011920929,3336,
1/30/2004,5/1/2004,3,0.826099991798401,0.833999991416931,0.823000013828278,1486,
1/30/2004,4/1/2004,3,0.865100026130676,0.878000020980835,0.85699999332428,7585,
1/30/2004,3/1/2004,3,0.915600001811981,0.936999976634979,0.906000018119812,36923,
1/30/2004,2/1/2004,3,0.931400001049042,0.961000025272369,0.925000011920929,20455,
1/30/2004,10/1/2004,3,0.802100002765656,0.805999994277954,0.796000003814697,14,
2/2/2004,8/1/2005,1,28.5699996948242,27.7999992370605,27.7999992370605,5,
2/2/2004,12/1/2010,1,28.0499992370605,0,0,100,
2/2/2004,4/1/2006,1,27.7999992370605,0,0,0,
2/2/2004,11/1/2005,1,28.1700000762939,0,0,0,
2/2/2004,1/1/2006,1,27.9899997711182,0,0,0,
2/2/2004,2/1/2006,1,27.9200000762939,0,0,0,
2/2/2004,3/1/2006,1,27.8500003814697,0,0,0,
2/2/2004,9/1/2005,1,28.4099998474121,27.75,27.75,5,
2/2/2004,5/1/2006,1,27.75,0,0,0,
2/2/2004,6/1/2006,1,27.7000007629395,0,0,0,
2/2/2004,12/1/2006,1,27.4200000762939,26.7600002288818,26.7000007629395,606,
2/2/2004,12/1/2007,1,27.1700000762939,26.7999992370605,26.7999992370605,550,
2/2/2004,12/1/2009,1,27.5,0,0,0,
2/2/2004,7/1/2005,1,28.7299995422363,0,0,0,
2/2/2004,10/1/2005,1,28.2900009155273,0,0,0,
2/2/2004,12/1/2008,1,27.1700000762939,26.7700004577637,26.7700004577637,101,
2/2/2004,5/1/2004,1,32.75,32.75,31.1000003814697,13264,
2/2/2004,12/1/2005,1,28.0699996948242,27.4500007629395,27.25,688,
2/2/2004,6/1/2005,1,28.8899993896484,28.3799991607666,28.3500003814697,75,
2/2/2004,4/1/2004,1,33.4799995422363,33.5499992370605,31.6499996185303,66130,
2/2/2004,6/1/2004,1,32.1800003051758,32.0999984741211,30.6000003814697,6571,
2/2/2004,7/1/2004,1,31.6700000762939,31.3999996185303,30.1800003051758,3609,
2/2/2004,8/1/2004,1,31.2000007629395,30.5300006866455,30.2000007629395,2852,
2/2/2004,9/1/2004,1,30.8199996948242,30.1499996185303,30.1499996185303,791,
2/2/2004,10/1/2004,1,30.5400009155273,0,0,453,
2/2/2004,12/1/2004,1,30.0900001525879,29.7999992370605,28.9500007629395,2361,
2/2/2004,1/1/2005,1,29.8199996948242,29,28.7999992370605,973,
2/2/2004,2/1/2005,1,29.6200008392334,0,0,0,
2/2/2004,3/1/2005,1,29.4300003051758,0,0,62,
2/2/2004,11/1/2004,1,30.2999992370605,29.3500003814697,29.1000003814697,856,
2/2/2004,3/1/2004,1,34.9799995422363,35.0499992370605,32.560001373291,114741,
2/2/2004,4/1/2005,1,29.25,0,0,80,
2/2/2004,5/1/2005,1,29.0699996948242,0,0,0,
2/2/2004,10/1/2004,2,0.880200028419495,0,0,215,
2/2/2004,5/1/2004,2,1.05120003223419,1.04499995708466,1.00999999046326,2243,
2/2/2004,2/1/2005,2,0.836700022220612,0,0,0,
2/2/2004,1/1/2005,2,0.836700022220612,0,0,0,
2/2/2004,12/1/2004,2,0.842199981212616,0,0,0,
2/2/2004,11/1/2004,2,0.855199992656708,0,0,0,
2/2/2004,8/1/2004,2,0.966199994087219,0.957499980926514,0.935000002384186,322,
2/2/2004,7/1/2004,2,0.996200025081635,0.966000020503998,0.966000020503998,319,
2/2/2004,6/1/2004,2,1.02470004558563,1.01400005817413,0.984000027179718,905,
2/2/2004,9/1/2004,2,0.928200006484985,0,0,250,
2/2/2004,4/1/2004,2,1.06519997119904,1.067999958992,1.00469994544983,8889,
2/2/2004,3/1/2004,2,1.01730000972748,1.01999998092651,0.955200016498566,24255,
2/2/2004,10/1/2004,3,0.825800001621246,0,0,75,
2/2/2004,1/1/2005,3,0.841300010681152,0,0,195,
2/2/2004,7/1/2005,3,0.753799974918366,0,0,0,
2/2/2004,6/1/2005,3,0.75629997253418,0,0,0,
2/2/2004,5/1/2005,3,0.770299971103668,0,0,0,
2/2/2004,4/1/2005,3,0.796299993991852,0,0,0,
2/2/2004,3/1/2005,3,0.823300004005432,0,0,9,
2/2/2004,2/1/2005,3,0.839800000190735,0,0,24,
2/2/2004,8/1/2005,3,0.757799983024597,0,0,0,
2/2/2004,11/1/2004,3,0.831300020217896,0.810000002384186,0.810000002384186,152,
2/2/2004,9/1/2004,3,0.819800019264221,0,0,86,
2/2/2004,8/1/2004,3,0.816299974918366,0.80349999666214,0.799000024795532,269,
2/2/2004,7/1/2004,3,0.8192999958992,0.805000007152557,0.783999979496002,857,
2/2/2004,6/1/2004,3,0.832799971103668,0.836000025272369,0.79229998588562,2763,
2/2/2004,5/1/2004,3,0.857800006866455,0.862999975681305,0.814599990844727,3153,
2/2/2004,4/1/2004,3,0.896799981594086,0.898000001907349,0.851499974727631,10599,
2/2/2004,3/1/2004,3,0.944800019264221,0.947000026702881,0.898299992084503,27598,
2/2/2004,12/1/2004,3,0.8367999792099,0.825999975204468,0.825999975204468,132,
2/3/2004,8/1/2005,1,27.9200000762939,0,0,0,
2/3/2004,12/1/2010,1,27.3999996185303,0,0,100,
2/3/2004,4/1/2006,1,27.1499996185303,0,0,0,
2/3/2004,11/1/2005,1,27.5200004577637,0,0,0,
2/3/2004,1/1/2006,1,27.3400001525879,0,0,0,
2/3/2004,2/1/2006,1,27.2700004577637,0,0,0,
2/3/2004,3/1/2006,1,27.2000007629395,0,0,0,
2/3/2004,9/1/2005,1,27.7600002288818,0,0,375,
2/3/2004,5/1/2006,1,27.1000003814697,0,0,0,
2/3/2004,6/1/2006,1,27.0499992370605,27.5599994659424,27.25,684,
2/3/2004,12/1/2006,1,26.7700004577637,27.0499992370605,26.7999992370605,2335,
2/3/2004,12/1/2007,1,26.5200004577637,26.6800003051758,26.6299991607666,2341,
2/3/2004,12/1/2009,1,26.8500003814697,0,0,100,
2/3/2004,7/1/2005,1,28.0799999237061,0,0,0,
2/3/2004,10/1/2005,1,27.6399993896484,0,0,350,
2/3/2004,12/1/2008,1,26.5200004577637,26.6700000762939,26.6499996185303,200,
2/3/2004,5/1/2004,1,32.0400009155273,32.6500015258789,32,17132,
2/3/2004,12/1/2005,1,27.4200000762939,27.9300003051758,27.3999996185303,1561,
2/3/2004,6/1/2005,1,28.2399997711182,28.4500007629394,28.1000003814697,428,
2/3/2004,4/1/2004,1,32.8199996948242,33.4000015258789,32.7000007629395,74291,
2/3/2004,6/1/2004,1,31.4699993133545,32.0999984741211,31.3999996185303,10550,
2/3/2004,7/1/2004,1,30.9699993133545,31.3600006103516,31.2000007629395,3169,
2/3/2004,8/1/2004,1,30.5100002288818,30.75,30.6499996185303,1124,
2/3/2004,9/1/2004,1,30.1399993896484,30.5699996948242,30.1200008392334,1054,
2/3/2004,10/1/2004,1,29.8700008392334,30.2399997711182,29.8500003814697,832,
2/3/2004,12/1/2004,1,29.4400005340576,29.8500003814697,29.3500003814697,4078,
2/3/2004,1/1/2005,1,29.1700000762939,29.5400009155273,29.1000003814697,392,
2/3/2004,2/1/2005,1,28.9699993133545,0,0,20,
2/3/2004,3/1/2005,1,28.7800006866455,29.2700004577637,29.2600002288818,828,
2/3/2004,11/1/2004,1,29.6399993896484,30.0300006866455,29.6499996185303,414,
2/3/2004,3/1/2004,1,34.0999984741211,35.189998626709,34.0699996948242,96805,
2/3/2004,4/1/2005,1,28.6000003814697,0,0,0,
2/3/2004,5/1/2005,1,28.4200000762939,0,0,0,
2/3/2004,10/1/2004,2,0.854900002479553,0,0,160,
2/3/2004,5/1/2004,2,1.02690005302429,1.04980003833771,1.02999997138977,2862,
2/3/2004,2/1/2005,2,0.809400022029877,0,0,0,
2/3/2004,1/1/2005,2,0.809400022029877,0,0,100,
2/3/2004,12/1/2004,2,0.815400004386902,0,0,114,
2/3/2004,11/1/2004,2,0.82940000295639,0,0,64,
2/3/2004,8/1/2004,2,0.941399991512299,0,0,60,
2/3/2004,7/1/2004,2,0.97189998626709,0.995999991893768,0.971000015735626,113,
2/3/2004,6/1/2004,2,1.00039994716644,1.02499997615814,1.00100004673004,1011,
2/3/2004,9/1/2004,2,0.902899980545044,0.921000003814697,0.921000003814697,580,
2/3/2004,4/1/2004,2,1.04289996623993,1.06900000572205,1.04100000858307,11918,
2/3/2004,3/1/2004,2,1.00150001049042,1.03100001811981,0.998000025749207,31487,
2/3/2004,10/1/2004,3,0.810699999332428,0.817799985408783,0.813300013542175,96,
2/3/2004,1/1/2005,3,0.827700018882751,0,0,101,
2/3/2004,7/1/2005,3,0.740199983119965,0,0,0,
2/3/2004,6/1/2005,3,0.742699980735779,0,0,0,
2/3/2004,5/1/2005,3,0.756699979305267,0,0,0,
2/3/2004,4/1/2005,3,0.782700002193451,0,0,0,
2/3/2004,3/1/2005,3,0.809700012207031,0,0,1,
2/3/2004,2/1/2005,3,0.826200008392334,0,0,1,
2/3/2004,8/1/2005,3,0.744199991226196,0,0,0,
2/3/2004,11/1/2004,3,0.816699981689453,0.823300004005432,0.81879997253418,33,
2/3/2004,9/1/2004,3,0.804199993610382,0.811800003051758,0.810000002384186,146,
2/3/2004,8/1/2004,3,0.80019998550415,0.805499970912933,0.803799986839294,310,
2/3/2004,7/1/2004,3,0.802699983119965,0.808000028133392,0.805999994277954,1989,
2/3/2004,6/1/2004,3,0.815199971199036,0.827899992465973,0.820299983024597,3190,
2/3/2004,5/1/2004,3,0.840200006961823,0.857400000095367,0.837000012397766,3089,
2/3/2004,4/1/2004,3,0.875199973583221,0.897899985313416,0.870500028133392,11157,
2/3/2004,3/1/2004,3,0.914200007915497,0.947499990463257,0.912500023841858,28707,
2/3/2004,12/1/2004,3,0.822700023651123,0.825999975204468,0.823000013828278,396,
2/4/2004,8/1/2005,1,27.4899997711182,0,0,0,
2/4/2004,12/1/2010,1,27.0599994659424,0,0,300,
2/4/2004,4/1/2006,1,26.7600002288818,0,0,0,
2/4/2004,11/1/2005,1,27.1200008392334,0,0,0,
2/4/2004,1/1/2006,1,26.9500007629395,0,0,250,
2/4/2004,2/1/2006,1,26.8799991607666,0,0,0,
2/4/2004,3/1/2006,1,26.8099994659424,0,0,0,
2/4/2004,9/1/2005,1,27.3400001525879,0,0,150,
2/4/2004,5/1/2006,1,26.7099990844727,0,0,0,
2/4/2004,6/1/2006,1,26.6599998474121,0,0,0,
2/4/2004,12/1/2006,1,26.3799991607666,26.7700004577637,26.6000003814697,335,
2/4/2004,12/1/2007,1,26.1800003051758,26.5,26.3999996185303,260,
2/4/2004,12/1/2009,1,26.5100002288818,0,0,100,
2/4/2004,7/1/2005,1,27.6399993896484,0,0,0,
2/4/2004,10/1/2005,1,27.2299995422363,0,0,0,
2/4/2004,12/1/2008,1,26.1800003051758,26.5,26.5,227,
2/4/2004,5/1/2004,1,31.3199996948242,32.2000007629395,31.25,18240,
2/4/2004,12/1/2005,1,27.0300006866455,27.5200004577637,27.2000007629395,2026,
2/4/2004,6/1/2005,1,27.7900009155273,28.2399997711182,28.2399997711182,150,
2/4/2004,4/1/2004,1,31.9899997711182,33.0499992370605,31.8500003814697,75282,
2/4/2004,6/1/2004,1,30.8400001525879,31.6499996185303,30.7999992370605,12897,
2/4/2004,7/1/2004,1,30.3700008392334,31.1000003814697,30.3999996185303,4727,
2/4/2004,8/1/2004,1,29.9300003051758,30.6000003814697,30.1000003814697,810,
2/4/2004,9/1/2004,1,29.5799999237061,30.2099990844727,29.6499996185303,1977,
2/4/2004,10/1/2004,1,29.3299999237061,29.9300003051758,29.9300003051758,18,
2/4/2004,12/1/2004,1,28.9200000762939,29.6000003814697,29,5233,
2/4/2004,1/1/2005,1,28.6700000762939,29,29,223,
2/4/2004,2/1/2005,1,28.4799995422363,28.75,28.75,1,
2/4/2004,3/1/2005,1,28.2999992370605,0,0,314,
2/4/2004,11/1/2004,1,29.1100006103516,29.7000007629394,29.5900001525879,468,
2/4/2004,3/1/2004,1,33.0999984741211,34.4500007629395,32.9500007629395,103750,
2/4/2004,4/1/2005,1,28.1299991607666,0,0,0,
2/4/2004,5/1/2005,1,27.9599990844727,0,0,0,
2/4/2004,10/1/2004,2,0.846000015735626,0,0,105,
2/4/2004,5/1/2004,2,1.01499998569489,1.03100001811981,1.01300001144409,2235,
2/4/2004,2/1/2005,2,0.800999999046326,0,0,0,
2/4/2004,1/1/2005,2,0.800999999046326,0,0,100,
2/4/2004,12/1/2004,2,0.806999981403351,0,0,0,
2/4/2004,11/1/2004,2,0.820999979972839,0,0,0,
2/4/2004,8/1/2004,2,0.931999981403351,0,0,255,
2/4/2004,7/1/2004,2,0.961499989032745,0.964999973773956,0.954999983310699,1266,
2/4/2004,6/1/2004,2,0.989499986171722,1.00999999046326,0.991999983787537,1275,
2/4/2004,9/1/2004,2,0.893999993801117,0.908999979496002,0.904999971389771,278,
2/4/2004,4/1/2004,2,1.03050005435944,1.05299997329712,1.01900005340576,12165,
2/4/2004,3/1/2004,2,0.985700011253357,1.01499998569489,0.973999977111816,28462,
2/4/2004,10/1/2004,3,0.798600018024445,0.805000007152557,0.805000007152557,16,
2/4/2004,1/1/2005,3,0.815599977970123,0,0,0,
2/4/2004,7/1/2005,3,0.728600025177002,0,0,0,
2/4/2004,6/1/2005,3,0.731100022792816,0,0,0,
2/4/2004,5/1/2005,3,0.745100021362305,0,0,0,
2/4/2004,4/1/2005,3,0.771099984645844,0,0,0,
2/4/2004,3/1/2005,3,0.798099994659424,0,0,0,
2/4/2004,2/1/2005,3,0.814599990844727,0,0,0,
2/4/2004,8/1/2005,3,0.732599973678589,0,0,0,
2/4/2004,11/1/2004,3,0.80460000038147,0.810000002384186,0.810000002384186,1,
2/4/2004,9/1/2004,3,0.792100012302399,0,0,76,
2/4/2004,8/1/2004,3,0.787599980831146,0.792500019073486,0.774999976158142,244,
2/4/2004,7/1/2004,3,0.789600014686585,0.791000008583069,0.779999971389771,2153,
2/4/2004,6/1/2004,3,0.801599979400635,0.818499982357025,0.795000016689301,5040,
2/4/2004,5/1/2004,3,0.825100004673004,0.8435999751091,0.819999992847443,6733,
2/4/2004,4/1/2004,3,0.85860002040863,0.88400000333786,0.850499987602234,19107,
2/4/2004,3/1/2004,3,0.889699995517731,0.927999973297119,0.883000016212463,33433,
2/4/2004,12/1/2004,3,0.810599982738495,0.817499995231628,0.810000002384186,83,
2/5/2004,8/1/2005,1,27.8299999237061,0,0,0,
2/5/2004,12/1/2010,1,27.3999996185303,0,0,0,
2/5/2004,4/1/2006,1,27.1000003814697,0,0,0,
2/5/2004,11/1/2005,1,27.4599990844727,0,0,0,
2/5/2004,1/1/2006,1,27.2900009155273,0,0,0,
2/5/2004,2/1/2006,1,27.2199993133545,0,0,0,
2/5/2004,3/1/2006,1,27.1499996185303,0,0,0,
2/5/2004,9/1/2005,1,27.6800003051758,0,0,0,
2/5/2004,5/1/2006,1,27.0499992370605,0,0,0,
2/5/2004,6/1/2006,1,27,0,0,25,
2/5/2004,12/1/2006,1,26.7199993133545,26.6000003814697,26.5499992370605,625,
2/5/2004,12/1/2007,1,26.5200004577637,26.4500007629395,26.3999996185303,664,
2/5/2004,12/1/2009,1,26.8500003814697,27.25,27.25,2,
2/5/2004,7/1/2005,1,27.9799995422363,0,0,0,
2/5/2004,10/1/2005,1,27.5699996948242,0,0,0,
2/5/2004,12/1/2008,1,26.5200004577637,26.75,26.4500007629395,105,
2/5/2004,5/1/2004,1,31.6000003814697,31.6499996185303,30.6499996185303,15558,
2/5/2004,12/1/2005,1,27.3700008392334,27.1000003814697,27.1000003814697,1317,
2/5/2004,6/1/2005,1,28.1299991607666,0,0,900,
2/5/2004,4/1/2004,1,32.1699981689453,32.2000007629395,31.25,81982,
2/5/2004,6/1/2004,1,31.1399993896484,31.1000003814697,30.3999996185303,11844,
2/5/2004,7/1/2004,1,30.6900005340576,30.4599990844727,30.0200004577637,3212,
2/5/2004,8/1/2004,1,30.2600002288818,30.1000003814697,29.4500007629395,1081,
2/5/2004,9/1/2004,1,29.9200000762939,29.5799999237061,29.2999992370605,1003,
2/5/2004,10/1/2004,1,29.6700000762939,29.2000007629395,29.0499992370605,535,
2/5/2004,12/1/2004,1,29.2600002288818,29.2000007629395,28.5499992370605,9026,
2/5/2004,1/1/2005,1,29.0100002288818,0,0,991,
2/5/2004,2/1/2005,1,28.8199996948242,28.3999996185303,28.3500003814697,295,
2/5/2004,3/1/2005,1,28.6399993896484,0,0,650,
2/5/2004,11/1/2004,1,29.4500007629395,28.8999996185303,28.8999996185303,1104,
2/5/2004,3/1/2004,1,33.0800018310547,33.2999992370605,32.2000007629395,114237,
2/5/2004,4/1/2005,1,28.4699993133545,0,0,0,
2/5/2004,5/1/2005,1,28.2999992370605,0,0,100,
2/5/2004,10/1/2004,2,0.855499982833862,0,0,5,
2/5/2004,5/1/2004,2,1.03349995613098,1.03100001811981,1.00650000572205,3425,
2/5/2004,2/1/2005,2,0.810500025749207,0,0,0,
2/5/2004,1/1/2005,2,0.810500025749207,0.806999981403351,0.806999981403351,1,
2/5/2004,12/1/2004,2,0.816500008106232,0,0,0,
2/5/2004,11/1/2004,2,0.83050000667572,0,0,0,
2/5/2004,8/1/2004,2,0.942499995231628,0.948000013828278,0.930000007152557,398,
2/5/2004,7/1/2004,2,0.974500000476837,0.96399998664856,0.957000017166138,508,
2/5/2004,6/1/2004,2,1.005499958992,1,0.980000019073486,2110,
2/5/2004,9/1/2004,2,0.903500020503998,0.907999992370606,0.907999992370606,45,
2/5/2004,4/1/2004,2,1.05089998245239,1.05499994754791,1.01900005340576,14621,
2/5/2004,3/1/2004,2,1.0058000087738,1.00800001621246,0.973999977111816,27467,
2/5/2004,10/1/2004,3,0.800999999046326,0.797999978065491,0.790000021457672,80,
2/5/2004,1/1/2005,3,0.818000018596649,0.810000002384186,0.802999973297119,74,
2/5/2004,7/1/2005,3,0.731000006198883,0,0,0,
2/5/2004,6/1/2005,3,0.733500003814697,0,0,0,
2/5/2004,5/1/2005,3,0.747500002384186,0,0,0,
2/5/2004,4/1/2005,3,0.773500025272369,0,0,125,
2/5/2004,3/1/2005,3,0.800499975681305,0,0,0,
2/5/2004,2/1/2005,3,0.816999971866608,0.810000002384186,0.807500004768372,12,
2/5/2004,8/1/2005,3,0.735000014305115,0,0,0,
2/5/2004,11/1/2004,3,0.806999981403351,0.804000020027161,0.796000003814697,19,
2/5/2004,9/1/2004,3,0.79449999332428,0.788999974727631,0.782999992370606,378,
2/5/2004,8/1/2004,3,0.789499998092651,0.788999974727631,0.773000001907349,122,
2/5/2004,7/1/2004,3,0.791000008583069,0.790499985218048,0.77700001001358,708,
2/5/2004,6/1/2004,3,0.802500009536743,0.800499975681305,0.787999987602234,2346,
2/5/2004,5/1/2004,3,0.824999988079071,0.827000021934509,0.800000011920929,3865,
2/5/2004,4/1/2004,3,0.856000006198883,0.859600007534027,0.830999970436096,14400,
2/5/2004,3/1/2004,3,0.882200002670288,0.892000019550324,0.861000001430512,31948,
2/5/2004,12/1/2004,3,0.813000023365021,0.808000028133392,0.800000011920929,1129,
2/6/2004,8/1/2005,1,27.6000003814697,0,0,0,
2/6/2004,12/1/2010,1,27.2999992370605,0,0,0,
2/6/2004,4/1/2006,1,26.9500007629395,0,0,0,
2/6/2004,11/1/2005,1,27.2700004577637,0,0,0,
2/6/2004,1/1/2006,1,27.1100006103516,0,0,0,
2/6/2004,2/1/2006,1,27.0499992370605,0,0,0,
2/6/2004,3/1/2006,1,26.9899997711182,0,0,0,
2/6/2004,9/1/2005,1,27.4699993133545,0,0,150,
2/6/2004,5/1/2006,1,26.9099998474121,0,0,250,
2/6/2004,6/1/2006,1,26.8700008392334,27,26.6599998474121,285,
2/6/2004,12/1/2006,1,26.6200008392334,26.7199993133545,26.3799991607666,511,
2/6/2004,12/1/2007,1,26.4200000762939,26.3999996185303,26.3500003814697,882,
2/6/2004,12/1/2009,1,26.75,26.7000007629395,26.7000007629395,26,
2/6/2004,7/1/2005,1,27.7299995422363,0,0,0,
2/6/2004,10/1/2005,1,27.3700008392334,0,0,0,
2/6/2004,12/1/2008,1,26.4200000762939,26.5,26.4500007629395,28,
2/6/2004,5/1/2004,1,31.2099990844727,31.7800006866455,31,11959,
2/6/2004,12/1/2005,1,27.1800003051758,27.3199996948242,27.1000003814697,671,
2/6/2004,6/1/2005,1,27.8600006103516,0,0,0,
2/6/2004,4/1/2004,1,31.7399997711182,32.4099998474121,31.5,68158,
2/6/2004,6/1/2004,1,30.7600002288818,31.2800006866455,30.6499996185303,7300,
2/6/2004,7/1/2004,1,30.3199996948242,30.6800003051758,30.2299995422363,3045,
2/6/2004,8/1/2004,1,29.8999996185303,30.2600002288818,29.7999992370605,1807,
2/6/2004,9/1/2004,1,29.5599994659424,29.9500007629395,29.5499992370605,1972,
2/6/2004,10/1/2004,1,29.3199996948242,29.3999996185303,29.3700008392334,963,
2/6/2004,12/1/2004,1,28.9300003051758,29.3199996948242,28.75,6488,
2/6/2004,1/1/2005,1,28.6800003051758,28.7299995422363,28.7299995422363,2447,
2/6/2004,2/1/2005,1,28.4799995422363,0,0,2025,
2/6/2004,3/1/2005,1,28.3099994659424,0,0,0,
2/6/2004,11/1/2004,1,29.1100006103516,0,0,660,
2/6/2004,3/1/2004,1,32.4799995422363,33.439998626709,32.3199996948242,85112,
2/6/2004,4/1/2005,1,28.1599998474121,0,0,0,
2/6/2004,5/1/2005,1,28.0100002288818,0,0,0,
2/6/2004,4/1/2004,2,1.02400004863739,1.05799996852875,1.01999998092651,25113,
2/6/2004,1/1/2005,2,0.801999986171722,0.814999997615814,0.814999997615814,2,
2/6/2004,12/1/2004,2,0.807500004768372,0,0,1,
2/6/2004,11/1/2004,2,0.820999979972839,0,0,1,
2/6/2004,10/1/2004,2,0.84500002861023,0,0,1,
2/6/2004,9/1/2004,2,0.890999972820282,0,0,351,
2/6/2004,8/1/2004,2,0.92849999666214,0.943000018596649,0.935000002384186,422,
2/6/2004,7/1/2004,2,0.958000004291534,0.964999973773956,0.962000012397766,370,
2/6/2004,5/1/2004,2,1.01080000400543,1.03900003433228,1.00800001621246,3754,
2/6/2004,2/1/2005,2,0.801999986171722,0,0,0,
2/6/2004,3/1/2004,2,0.961499989032745,1.01400005817413,0.957499980926514,43194,
2/6/2004,6/1/2004,2,0.986500024795532,1.00890004634857,0.996999979019165,1943,
2/6/2004,5/1/2004,3,0.808300018310547,0.824999988079071,0.807500004768372,2755,
2/6/2004,2/1/2005,3,0.804300010204315,0.816999971866608,0.814999997615814,18,
2/6/2004,3/1/2005,3,0.788299977779388,0.800499975681305,0.800499975681305,3,
2/6/2004,4/1/2005,3,0.761799991130829,0.774999976158142,0.774999976158142,16,
2/6/2004,5/1/2005,3,0.73580002784729,0.749499976634979,0.749499976634979,1,
2/6/2004,6/1/2005,3,0.721800029277802,0,0,0,
2/6/2004,7/1/2005,3,0.719299972057343,0,0,0,
2/6/2004,1/1/2005,3,0.805299997329712,0.815999984741211,0.815999984741211,4,
2/6/2004,8/1/2005,3,0.723299980163574,0,0,0,
2/6/2004,11/1/2004,3,0.794300019741058,0.805000007152557,0.805000007152557,27,
2/6/2004,10/1/2004,3,0.788299977779388,0,0,1,
2/6/2004,9/1/2004,3,0.781799972057343,0.795000016689301,0.795000016689301,74,
2/6/2004,8/1/2004,3,0.776799976825714,0.788500010967255,0.778500020503998,870,
2/6/2004,3/1/2004,3,0.864499986171722,0.888599991798401,0.857500016689301,30355,
2/6/2004,6/1/2004,3,0.788299977779388,0.802999973297119,0.787999987602234,1347,
2/6/2004,12/1/2004,3,0.800300002098084,0.810999989509583,0.810999989509583,632,
2/6/2004,4/1/2004,3,0.8367999792099,0.859499990940094,0.832000017166138,16844,
2/6/2004,7/1/2004,3,0.777800023555756,0.788999974727631,0.77700001001358,1074,
2/9/2004,8/1/2005,1,27.6900005340576,0,0,0,
2/9/2004,12/1/2010,1,27.2900009155273,0,0,0,
2/9/2004,4/1/2006,1,26.9799995422363,0,0,0,
2/9/2004,11/1/2005,1,27.3099994659424,0,0,0,
2/9/2004,1/1/2006,1,27.1399993896484,0,0,0,
2/9/2004,2/1/2006,1,27.0799999237061,0,0,0,
2/9/2004,3/1/2006,1,27.0200004577637,0,0,0,
2/9/2004,9/1/2005,1,27.5499992370605,0,0,0,
2/9/2004,5/1/2006,1,26.9400005340576,0,0,0,
2/9/2004,6/1/2006,1,26.8999996185303,0,0,100,
2/9/2004,12/1/2006,1,26.6900005340576,26.5,26.5,380,
2/9/2004,12/1/2007,1,26.4899997711182,26.5,26.3500003814697,425,
2/9/2004,12/1/2009,1,26.7399997711182,0,0,0,
2/9/2004,7/1/2005,1,27.8299999237061,0,0,600,
2/9/2004,10/1/2005,1,27.4300003051758,0,0,0,
2/9/2004,12/1/2008,1,26.4899997711182,26.5,26.4500007629395,105,
2/9/2004,5/1/2004,1,31.4899997711182,31.5,31.0499992370605,14216,
2/9/2004,12/1/2005,1,27.2299995422363,27.2000007629395,27.1000003814697,897,
2/9/2004,6/1/2005,1,27.9699993133545,0,0,610,
2/9/2004,4/1/2004,1,32.0299987792969,32.0800018310547,31.5,65080,
2/9/2004,6/1/2004,1,31.0200004577637,30.9599990844727,30.6499996185303,8036,
2/9/2004,7/1/2004,1,30.5699996948242,30.4200000762939,30.2000007629395,2131,
2/9/2004,8/1/2004,1,30.1399993896484,30.1000003814697,29.8999996185303,1039,
2/9/2004,9/1/2004,1,29.7700004577637,29.5499992370605,29.4500007629395,894,
2/9/2004,10/1/2004,1,29.5100002288818,0,0,636,
2/9/2004,12/1/2004,1,29.0699996948242,29.0499992370605,28.7999992370605,5733,
2/9/2004,1/1/2005,1,28.8199996948242,28.7900009155273,28.6599998474121,981,
2/9/2004,2/1/2005,1,28.6200008392334,0,0,20,
2/9/2004,3/1/2005,1,28.4500007629394,0,0,0,
2/9/2004,11/1/2004,1,29.2700004577637,29.2000007629395,29.1499996185303,303,
2/9/2004,3/1/2004,1,32.8300018310547,32.9500007629395,32.25,73771,
2/9/2004,4/1/2005,1,28.2900009155273,0,0,0,
2/9/2004,5/1/2005,1,28.1299991607666,0,0,0,
2/9/2004,4/1/2004,2,1.02869999408722,1.02999997138977,1.00499999523163,13863,
2/9/2004,1/1/2005,2,0.814100027084351,0.817499995231628,0.810000002384186,20,
2/9/2004,12/1/2004,2,0.819599986076355,0,0,0,
2/9/2004,11/1/2004,2,0.833100020885468,0,0,26,
2/9/2004,10/1/2004,2,0.857100009918213,0,0,226,
2/9/2004,9/1/2004,2,0.90310001373291,0.898999989032745,0.890999972820282,522,
2/9/2004,8/1/2004,2,0.939100027084351,0,0,287,
2/9/2004,7/1/2004,2,0.967100024223328,0.967999994754791,0.953999996185303,298,
2/9/2004,5/1/2004,2,1.01670002937317,1.01600003242493,0.995000004768372,2652,
2/9/2004,2/1/2005,2,0.816600024700165,0,0,1,
2/9/2004,3/1/2004,2,0.967499971389771,0.97000002861023,0.940999984741211,26435,
2/9/2004,6/1/2004,2,0.993600010871887,0.994000017642975,0.972500026226044,1030,
2/9/2004,6/1/2004,3,0.79830002784729,0.797999978065491,0.787000000476837,1674,
2/9/2004,2/1/2005,3,0.815299987792969,0.809000015258789,0.804499983787537,105,
2/9/2004,3/1/2005,3,0.799799978733063,0.795000016689301,0.795000016689301,107,
2/9/2004,4/1/2005,3,0.773299992084503,0,0,0,
2/9/2004,5/1/2005,3,0.747300028800964,0,0,0,
2/9/2004,6/1/2005,3,0.733299970626831,0,0,35,
2/9/2004,7/1/2005,3,0.730799973011017,0,0,0,
2/9/2004,1/1/2005,3,0.816299974918366,0.814000010490418,0.809000015258789,152,
2/9/2004,8/1/2005,3,0.734799981117249,0,0,0,
2/9/2004,11/1/2004,3,0.805299997329712,0.799000024795532,0.799000024795532,30,
2/9/2004,10/1/2004,3,0.799300014972687,0,0,1,
2/9/2004,9/1/2004,3,0.792800009250641,0.787000000476837,0.787000000476837,142,
2/9/2004,3/1/2004,3,0.879599988460541,0.888999998569489,0.862500011920929,33432,
2/9/2004,7/1/2004,3,0.787800014019012,0,0,647,
2/9/2004,12/1/2004,3,0.811299979686737,0.807500004768372,0.807500004768372,253,
2/9/2004,5/1/2004,3,0.818300008773804,0.815999984741211,0.806999981403351,2888,
2/9/2004,4/1/2004,3,0.847800016403198,0.850000023841858,0.833000004291534,17514,
2/9/2004,8/1/2004,3,0.787299990653992,0.785000026226044,0.77700001001358,166,
2/10/2004,8/1/2005,1,28.2000007629395,27.9500007629395,27.8999996185303,535,
2/10/2004,12/1/2010,1,27.4099998474121,0,0,0,
2/10/2004,4/1/2006,1,27.3999996185303,0,0,0,
2/10/2004,11/1/2005,1,27.7600002288818,0,0,0,
2/10/2004,1/1/2006,1,27.5699996948242,0,0,0,
2/10/2004,2/1/2006,1,27.5100002288818,0,0,0,
2/10/2004,3/1/2006,1,27.4500007629395,0,0,0,
2/10/2004,9/1/2005,1,28.0400009155273,0,0,0,
2/10/2004,5/1/2006,1,27.3500003814697,0,0,0,
2/10/2004,6/1/2006,1,27.2999992370605,0,0,0,
2/10/2004,12/1/2006,1,27.0599994659424,27,27,646,
2/10/2004,12/1/2007,1,26.7600002288818,26.6499996185303,26.6499996185303,670,
2/10/2004,12/1/2009,1,26.8600006103516,0,0,150,
2/10/2004,7/1/2005,1,28.3600006103516,0,0,0,
2/10/2004,10/1/2005,1,27.8999996185303,0,0,0,
2/10/2004,12/1/2008,1,26.6599998474121,26.6499996185303,26.5,252,
2/10/2004,5/1/2004,1,32.4099998474121,32.7000007629395,31.4400005340576,17917,
2/10/2004,12/1/2005,1,27.6599998474121,27.7000007629395,27.3999996185303,1677,
2/10/2004,6/1/2005,1,28.5200004577637,28.6000003814697,28.3500003814697,1855,
2/10/2004,4/1/2004,1,33.0099983215332,33.4000015258789,31.9799995422363,85759,
2/10/2004,6/1/2004,1,31.8899993896484,32.2000007629395,30.9799995422363,12284,
2/10/2004,7/1/2004,1,31.3899993896484,31.7000007629395,30.5400009155273,2581,
2/10/2004,8/1/2004,1,30.9300003051758,30.6000003814697,30.1100006103516,1938,
2/10/2004,9/1/2004,1,30.5300006866455,30.6000003814697,29.75,611,
2/10/2004,10/1/2004,1,30.2399997711182,29.7999992370605,29.5,845,
2/10/2004,12/1/2004,1,29.7399997711182,29.9500007629395,29.0599994659424,8254,
2/10/2004,1/1/2005,1,29.4699993133545,29.3999996185303,29.0200004577637,1853,
2/10/2004,2/1/2005,1,29.25,28.75,28.75,766,
2/10/2004,3/1/2005,1,29.0599994659424,28.5400009155273,28.5400009155273,152,
2/10/2004,11/1/2004,1,29.9699993133545,29.6399993896484,29.5200004577637,572,
2/10/2004,3/1/2004,1,33.8699989318848,34.2799987792969,32.8199996948242,99999,
2/10/2004,4/1/2005,1,28.8799991607666,0,0,0,
2/10/2004,5/1/2005,1,28.7000007629395,0,0,0,
2/10/2004,4/1/2004,2,1.06789994239807,1.07799994945526,1.02869999408722,21322,
2/10/2004,1/1/2005,2,0.828400015830994,0.830999970436096,0.829999983310699,117,
2/10/2004,12/1/2004,2,0.83490002155304,0,0,463,
2/10/2004,11/1/2004,2,0.850899994373322,0,0,200,
2/10/2004,10/1/2004,2,0.877399981021881,0,0,107,
2/10/2004,9/1/2004,2,0.925400018692017,0.913999974727631,0.912500023841858,217,
2/10/2004,8/1/2004,2,0.963900029659271,0.962499976158142,0.949000000953674,1154,
2/10/2004,7/1/2004,2,0.995400011539459,0.987999975681305,0.976499974727631,423,
2/10/2004,5/1/2004,2,1.05239999294281,1.05499994754791,1.02349996566772,4270,
2/10/2004,2/1/2005,2,0.829900026321411,0,0,0,
2/10/2004,3/1/2004,2,1.01049995422363,1.01999998092651,0.967000007629395,34228,
2/10/2004,6/1/2004,2,1.02590000629425,1.02699995040894,1,1312,
2/10/2004,1/1/2005,3,0.83569997549057,0.833000004291534,0.824999988079071,123,
2/10/2004,2/1/2005,3,0.833700001239777,0.827499985694885,0.824000000953674,8,
2/10/2004,3/1/2005,3,0.816699981689453,0,0,0,
2/10/2004,4/1/2005,3,0.789200007915497,0,0,0,
2/10/2004,5/1/2005,3,0.762199997901917,0,0,0,
2/10/2004,6/1/2005,3,0.747699975967407,0,0,10,
2/10/2004,7/1/2005,3,0.745199978351593,0,0,0,
2/10/2004,5/1/2004,3,0.841199994087219,0.842999994754791,0.81879997253418,4602,
2/10/2004,8/1/2005,3,0.749199986457825,0,0,0,
2/10/2004,11/1/2004,3,0.825699985027313,0.814999997615814,0.811999976634979,394,
2/10/2004,10/1/2004,3,0.820200026035309,0.806500017642975,0.806500017642975,143,
2/10/2004,9/1/2004,3,0.814199984073639,0.800000011920929,0.800000011920929,87,
2/10/2004,8/1/2004,3,0.809700012207031,0.797500014305115,0.795000016689301,288,
2/10/2004,3/1/2004,3,0.898000001907349,0.907000005245209,0.878000020980835,28101,
2/10/2004,6/1/2004,3,0.821200013160706,0.824999988079071,0.804499983787537,2480,
2/10/2004,12/1/2004,3,0.831200003623962,0.833000004291534,0.819000005722046,682,
2/10/2004,4/1/2004,3,0.870199978351593,0.875,0.847000002861023,17714,
2/10/2004,7/1/2004,3,0.810699999332428,0.799000024795532,0.795000016689301,1196,
2/11/2004,8/1/2005,1,28.3500003814697,28.25,28.25,10,
2/11/2004,12/1/2010,1,27.5100002288818,0,0,0,
2/11/2004,4/1/2006,1,27.5499992370605,0,0,0,
2/11/2004,10/1/2005,1,28.0499992370605,0,0,0,
2/11/2004,11/1/2005,1,27.9099998474121,0,0,0,
2/11/2004,12/1/2005,1,27.8099994659424,27.75,27.7299995422363,1065,
2/11/2004,2/1/2006,1,27.6599998474121,0,0,0,
2/11/2004,9/1/2005,1,28.1900005340576,28.1200008392334,28.1200008392334,350,
2/11/2004,5/1/2006,1,27.5,0,0,0,
2/11/2004,6/1/2006,1,27.4500007629395,0,0,100,
2/11/2004,12/1/2006,1,27.1599998474121,26.8999996185303,26.8999996185303,303,
2/11/2004,12/1/2007,1,26.8600006103516,26.75,26.75,833,
2/11/2004,12/1/2009,1,26.9599990844727,0,0,0,
2/11/2004,7/1/2005,1,28.5100002288818,28.3500003814697,28.3500003814697,50,
2/11/2004,1/1/2006,1,27.7199993133545,0,0,0,
2/11/2004,12/1/2008,1,26.7600002288818,26.7000007629395,26.7000007629395,1200,
2/11/2004,4/1/2004,1,33.2099990844727,33.5,32.5,84959,
2/11/2004,3/1/2006,1,27.6000003814697,0,0,0,
2/11/2004,6/1/2005,1,28.6700000762939,28.5499992370605,28.5499992370605,661,
2/11/2004,3/1/2004,1,34,34.4000015258789,33.2999992370605,100720,
2/11/2004,5/1/2004,1,32.6399993896484,32.9000015258789,31.9500007629395,26765,
2/11/2004,6/1/2004,1,32.0999984741211,32.25,31.5,15131,
2/11/2004,7/1/2004,1,31.5900001525879,31.75,31.0499992370605,4601,
2/11/2004,8/1/2004,1,31.1299991607666,31.2199993133545,30.5499992370605,2317,
2/11/2004,9/1/2004,1,30.7299995422363,30.7999992370605,30.2199993133545,1598,
2/11/2004,10/1/2004,1,30.4400005340576,30.2000007629395,30.2000007629395,2080,
2/11/2004,12/1/2004,1,29.9500007629395,30.0499992370605,29.4500007629395,6072,
2/11/2004,1/1/2005,1,29.6700000762939,29.7000007629394,29.5100002288818,75,
2/11/2004,2/1/2005,1,29.4400005340576,29.5,29.25,284,
2/11/2004,3/1/2005,1,29.2399997711182,0,0,40,
2/11/2004,11/1/2004,1,30.1800003051758,0,0,213,
2/11/2004,5/1/2005,1,28.8600006103516,0,0,0,
2/11/2004,4/1/2005,1,29.0499992370605,0,0,0,
2/11/2004,10/1/2004,2,0.88620001077652,0,0,200,
2/11/2004,4/1/2004,2,1.07219994068146,1.0789999961853,1.04499995708466,24652,
2/11/2004,2/1/2005,2,0.838699996471405,0,0,0,
2/11/2004,1/1/2005,2,0.837199985980988,0,0,0,
2/11/2004,12/1/2004,2,0.843699991703033,0,0,10,
2/11/2004,11/1/2004,2,0.85970002412796,0,0,0,
2/11/2004,8/1/2004,2,0.971199989318848,0.977500021457672,0.97350001335144,395,
2/11/2004,7/1/2004,2,1.00119996070862,1.00800001621246,0.984000027179718,395,
2/11/2004,6/1/2004,2,1.03069996833801,1.03299999237061,1.00999999046326,2141,
2/11/2004,5/1/2004,2,1.0566999912262,1.06099998950958,1.0349999666214,5854,
2/11/2004,9/1/2004,2,0.933700025081635,0.939000010490418,0.930000007152557,280,
2/11/2004,3/1/2004,2,1.00820004940033,1.01900005340576,0.985000014305115,31981,
2/11/2004,9/1/2004,3,0.818899989128113,0.815999984741211,0.814999997615814,49,
2/11/2004,1/1/2005,3,0.839900016784668,0.83950001001358,0.824000000953674,20,
2/11/2004,7/1/2005,3,0.749400019645691,0,0,0,
2/11/2004,6/1/2005,3,0.751900017261505,0.747699975967407,0.747699975967407,2,
2/11/2004,5/1/2005,3,0.76639997959137,0.762199997901917,0.762199997901917,3,
2/11/2004,4/1/2005,3,0.79339998960495,0.789200007915497,0.789200007915497,6,
2/11/2004,3/1/2005,3,0.820900022983551,0.816699981689453,0.816699981689453,8,
2/11/2004,2/1/2005,3,0.83789998292923,0.838500022888184,0.833700001239777,13,
2/11/2004,8/1/2005,3,0.753400027751923,0,0,0,
2/11/2004,12/1/2004,3,0.835399985313416,0.834999978542328,0.827000021934509,601,
2/11/2004,10/1/2004,3,0.824400007724762,0.822000026702881,0.822000026702881,20,
2/11/2004,8/1/2004,3,0.814899981021881,0.814000010490418,0.805000007152557,248,
2/11/2004,7/1/2004,3,0.816399991512299,0.814999997615814,0.814999997615814,1018,
2/11/2004,6/1/2004,3,0.827899992465973,0.828999996185303,0.810000002384186,3427,
2/11/2004,5/1/2004,3,0.849900007247925,0.852999985218048,0.829299986362457,5208,
2/11/2004,4/1/2004,3,0.881399989128113,0.887000024318695,0.851999998092651,21271,
2/11/2004,3/1/2004,3,0.911300003528595,0.917999982833862,0.876500010490418,30906,
2/11/2004,11/1/2004,3,0.829900026321411,0.827499985694885,0.825699985027313,7,
2/12/2004,8/1/2005,1,28.4300003051758,0,0,75,
2/12/2004,12/1/2010,1,27.5699996948242,0,0,900,
2/12/2004,4/1/2006,1,27.6100006103516,0,0,0,
2/12/2004,10/1/2005,1,28.1100006103516,0,0,0,
2/12/2004,11/1/2005,1,27.9699993133545,0,0,0,
2/12/2004,12/1/2005,1,27.8700008392334,27.7999992370605,27.75,1430,
2/12/2004,2/1/2006,1,27.7199993133545,0,0,0,
2/12/2004,9/1/2005,1,28.25,0,0,75,
2/12/2004,5/1/2006,1,27.5599994659424,0,0,0,
2/12/2004,6/1/2006,1,27.5100002288818,0,0,0,
2/12/2004,12/1/2006,1,27.2199993133545,27.0499992370605,27.0499992370605,3240,
2/12/2004,12/1/2007,1,26.9200000762939,26.6499996185303,26.6499996185303,2757,
2/12/2004,12/1/2009,1,27.0200004577637,0,0,0,
2/12/2004,7/1/2005,1,28.6200008392334,0,0,50,
2/12/2004,1/1/2006,1,27.7800006866455,0,0,0,
2/12/2004,12/1/2008,1,26.8199996948242,0,0,902,
2/12/2004,4/1/2004,1,33.3800010681152,33.4500007629395,32.8300018310547,87001,
2/12/2004,3/1/2006,1,27.6599998474121,0,0,0,
2/12/2004,6/1/2005,1,28.8099994659424,28.6000003814697,28.6000003814697,231,
2/12/2004,3/1/2004,1,33.9799995422363,34.25,33.6500015258789,86634,
2/12/2004,5/1/2004,1,32.8899993896484,32.9500007629395,32.2799987792969,19274,
2/12/2004,6/1/2004,1,32.3800010681152,32.3499984741211,31.75,11521,
2/12/2004,7/1/2004,1,31.8700008392334,31.7000007629395,31.4500007629395,3684,
2/12/2004,8/1/2004,1,31.3999996185303,31.3500003814697,31.0599994659424,3076,
2/12/2004,9/1/2004,1,30.9899997711182,30.8799991607666,30.4300003051758,3797,
2/12/2004,10/1/2004,1,30.6800003051758,30.4099998474121,30.1299991607666,1691,
2/12/2004,12/1/2004,1,30.1700000762939,30.1499996185303,29.7000007629394,4405,
2/12/2004,1/1/2005,1,29.8799991607666,0,0,373,
2/12/2004,2/1/2005,1,29.6399993896484,0,0,0,
2/12/2004,3/1/2005,1,29.4200000762939,29.2999992370605,29.2999992370605,200,
2/12/2004,11/1/2004,1,30.4099998474121,29.9099998474121,29.9099998474121,321,
2/12/2004,5/1/2005,1,29.0100002288818,0,0,0,
2/12/2004,4/1/2005,1,29.2099990844727,0,0,25,
2/12/2004,10/1/2004,2,0.887700021266937,0,0,191,
2/12/2004,4/1/2004,2,1.06819999217987,1.07700002193451,1.05900001525879,19095,
2/12/2004,2/1/2005,2,0.840200006961823,0.84500002861023,0.84500002861023,1,
2/12/2004,1/1/2005,2,0.838699996471405,0,0,1,
2/12/2004,12/1/2004,2,0.845200002193451,0,0,66,
2/12/2004,11/1/2004,2,0.861199975013733,0,0,41,
2/12/2004,8/1/2004,2,0.972199976444244,0.967000007629395,0.962000012397766,662,
2/12/2004,7/1/2004,2,1.00170004367828,1.00300002098084,0.993499994277954,605,
2/12/2004,6/1/2004,2,1.02970004081726,1.03250002861023,1.02240002155304,804,
2/12/2004,5/1/2004,2,1.05420005321503,1.05999994277954,1.0460000038147,3830,
2/12/2004,9/1/2004,2,0.934700012207031,0.929000020027161,0.924000024795532,378,
2/12/2004,3/1/2004,2,1.00559997558594,1.01300001144409,0.995000004768372,26340,
2/12/2004,9/1/2004,3,0.825200021266937,0.819999992847443,0.819999992847443,118,
2/12/2004,1/1/2005,3,0.845200002193451,0.839999973773956,0.839999973773956,7,
2/12/2004,7/1/2005,3,0.753700017929077,0,0,2,
2/12/2004,6/1/2005,3,0.756200015544891,0,0,2,
2/12/2004,5/1/2005,3,0.770699977874756,0,0,2,
2/12/2004,4/1/2005,3,0.797699987888336,0,0,2,
2/12/2004,3/1/2005,3,0.825200021266937,0,0,612,
2/12/2004,2/1/2005,3,0.842700004577637,0,0,2,
2/12/2004,8/1/2005,3,0.757700026035309,0,0,0,
2/12/2004,12/1/2004,3,0.841199994087219,0.837999999523163,0.837999999523163,1147,
2/12/2004,10/1/2004,3,0.830200016498566,0,0,307,
2/12/2004,8/1/2004,3,0.821200013160706,0.814999997615814,0.809000015258789,191,
2/12/2004,7/1/2004,3,0.823199987411499,0.820999979972839,0.811200022697449,1351,
2/12/2004,6/1/2004,3,0.834200024604797,0.829999983310699,0.818099975585938,1958,
2/12/2004,5/1/2004,3,0.856199979782105,0.85699999332428,0.840200006961823,4327,
2/12/2004,4/1/2004,3,0.886699974536896,0.889999985694885,0.869700014591217,14863,
2/12/2004,3/1/2004,3,0.919099986553192,0.921000003814697,0.898899972438812,24189,
2/12/2004,11/1/2004,3,0.83569997549057,0,0,2,
2/13/2004,12/1/2008,1,26.75,26.8500003814697,26.8500003814697,601,
2/13/2004,8/1/2005,1,28.7199993133545,0,0,0,
2/13/2004,9/1/2005,1,28.5400009155273,0,0,0,
2/13/2004,10/1/2005,1,28.3400001525879,0,0,0,
2/13/2004,11/1/2005,1,28.2199993133545,0,0,0,
2/13/2004,12/1/2005,1,28.1000003814697,28.0499992370605,27.8500003814697,1866,
2/13/2004,1/1/2006,1,27.9899997711182,0,0,0,
2/13/2004,2/1/2006,1,27.8999996185303,0,0,0,
2/13/2004,3/1/2006,1,27.8199996948242,0,0,0,
2/13/2004,5/1/2006,1,27.6700000762939,0,0,0,
2/13/2004,12/1/2010,1,27.5,0,0,300,
2/13/2004,12/1/2007,1,26.8999996185303,26.7999992370605,26.7999992370605,310,
2/13/2004,12/1/2009,1,26.9500007629395,0,0,0,
2/13/2004,7/1/2005,1,28.9099998474121,0,0,0,
2/13/2004,4/1/2006,1,27.7399997711182,0,0,0,
2/13/2004,12/1/2006,1,27.25,27.1000003814697,27.1000003814697,35,
2/13/2004,4/1/2004,1,34.0999984741211,34.1800003051758,33.3800010681152,81234,
2/13/2004,6/1/2006,1,27.6000003814697,0,0,100,
2/13/2004,6/1/2005,1,29.1100006103516,29.2000007629395,28.8999996185303,51,
2/13/2004,3/1/2004,1,34.560001373291,34.6500015258789,33.9500007629395,85618,
2/13/2004,5/1/2004,1,33.5299987792969,33.5999984741211,32.8899993896484,16419,
2/13/2004,6/1/2004,1,32.9599990844727,33,32.4000015258789,9311,
2/13/2004,7/1/2004,1,32.4199981689453,32.4000015258789,31.9699993133545,3168,
2/13/2004,8/1/2004,1,31.9200000762939,32,31.6000003814697,3035,
2/13/2004,9/1/2004,1,31.4899997711182,0,0,1077,
2/13/2004,10/1/2004,1,31.1499996185303,30.9500007629395,30.9500007629395,491,
2/13/2004,11/1/2004,1,30.8500003814697,30.4899997711182,30.4899997711182,440,
2/13/2004,12/1/2004,1,30.6000003814697,30.6000003814697,30.1499996185303,4177,
2/13/2004,1/1/2005,1,30.2900009155273,30.2999992370605,29.8700008392334,220,
2/13/2004,2/1/2005,1,30.0300006866455,29.6299991607666,29.6299991607666,172,
2/13/2004,3/1/2005,1,29.7900009155273,0,0,52,
2/13/2004,5/1/2005,1,29.3299999237061,0,0,0,
2/13/2004,4/1/2005,1,29.5599994659424,0,0,200,
2/13/2004,10/1/2004,2,0.903299987316132,0,0,320,
2/13/2004,4/1/2004,2,1.09230005741119,1.09399998188019,1.06970000267029,20519,
2/13/2004,1/1/2005,2,0.852800011634827,0.860000014305115,0.860000014305115,1,
2/13/2004,12/1/2004,2,0.859799981117249,0.865000009536743,0.865000009536743,1,
2/13/2004,2/1/2005,2,0.853799998760223,0,0,0,
2/13/2004,11/1/2004,2,0.876299977302551,0,0,0,
2/13/2004,8/1/2004,2,0.989300012588501,0.977999985218048,0.977999985218048,441,
2/13/2004,7/1/2004,2,1.01979994773865,1.02199995517731,1.00100004673004,1363,
2/13/2004,5/1/2004,2,1.07480001449585,1.07400000095367,1.05400002002716,4386,
2/13/2004,3/1/2004,2,1.0324000120163,1.03400003910065,1.00300002098084,25143,
2/13/2004,6/1/2004,2,1.04830002784729,1.05099999904633,1.02699995040894,1303,
2/13/2004,9/1/2004,2,0.950800001621246,0,0,568,
2/13/2004,10/1/2004,3,0.841799974441528,0,0,200,
2/13/2004,1/1/2005,3,0.855799973011017,0.851000010967255,0.851000010967255,53,
2/13/2004,7/1/2005,3,0.763300001621246,0,0,0,
2/13/2004,6/1/2005,3,0.765799999237061,0,0,0,
2/13/2004,5/1/2005,3,0.78030002117157,0,0,0,
2/13/2004,4/1/2005,3,0.807299971580505,0,0,0,
2/13/2004,3/1/2005,3,0.834800004959106,0,0,100,
2/13/2004,2/1/2005,3,0.852800011634827,0,0,0,
2/13/2004,8/1/2005,3,0.767300009727478,0,0,0,
2/13/2004,11/1/2004,3,0.846800029277802,0,0,0,
2/13/2004,9/1/2004,3,0.837300002574921,0.834999978542328,0.834999978542328,71,
2/13/2004,8/1/2004,3,0.83380001783371,0.832000017166138,0.824999988079071,326,
2/13/2004,7/1/2004,3,0.8367999792099,0.836000025272369,0.829999983310699,1011,
2/13/2004,6/1/2004,3,0.849799990653992,0.847500026226044,0.834500014781952,3100,
2/13/2004,5/1/2004,3,0.873799979686737,0.875,0.853999972343445,2850,
2/13/2004,4/1/2004,3,0.907299995422363,0.910000026226044,0.884500026702881,13765,
2/13/2004,3/1/2004,3,0.942700028419495,0.944999992847443,0.916999995708466,23021,
2/13/2004,12/1/2004,3,0.852299988269806,0.847000002861023,0.847000002861023,1596,
2/17/2004,8/1/2005,1,29.2999992370605,0,0,0,
2/17/2004,12/1/2010,1,27.9699993133545,0,0,0,
2/17/2004,4/1/2006,1,28.2099990844727,0,0,0,
2/17/2004,10/1/2005,1,28.9099998474121,0,0,0,
2/17/2004,11/1/2005,1,28.75,0,0,0,
2/17/2004,12/1/2005,1,28.6100006103516,28.2999992370605,28.1000003814697,626,
2/17/2004,2/1/2006,1,28.3899993896484,0,0,0,
2/17/2004,9/1/2005,1,29.1000003814697,0,0,0,
2/17/2004,5/1/2006,1,28.1399993896484,0,0,0,
2/17/2004,6/1/2006,1,28.0699996948242,27.7999992370605,27.7999992370605,250,
2/17/2004,12/1/2006,1,27.7199993133545,27.3500003814697,27.25,425,
2/17/2004,12/1/2007,1,27.3700008392334,0,0,0,
2/17/2004,12/1/2009,1,27.4200000762939,0,0,0,
2/17/2004,7/1/2005,1,29.5,0,0,0,
2/17/2004,1/1/2006,1,28.4899997711182,0,0,0,
2/17/2004,12/1/2008,1,27.2199993133545,0,0,0,
2/17/2004,4/1/2004,1,34.8600006103516,34.8899993896484,33.9000015258789,105523,
2/17/2004,3/1/2006,1,28.2999992370605,0,0,0,
2/17/2004,6/1/2005,1,29.7099990844727,29.25,29.25,289,
2/17/2004,3/1/2004,1,35.189998626709,35.25,34.25,98181,
2/17/2004,5/1/2004,1,34.3400001525879,34.4000015258789,33.3499984741211,19792,
2/17/2004,6/1/2004,1,33.7599983215332,33.6500015258789,32.8499984741211,11455,
2/17/2004,7/1/2004,1,33.189998626709,33.0999984741211,32.2999992370605,2220,
2/17/2004,8/1/2004,1,32.6699981689453,32.4500007629395,31.8199996948242,1814,
2/17/2004,9/1/2004,1,32.2099990844727,31.8799991607666,31.5,771,
2/17/2004,10/1/2004,1,31.8500003814697,31.2999992370605,31.2999992370605,521,
2/17/2004,12/1/2004,1,31.25,30.9500007629395,30.4500007629395,3669,
2/17/2004,1/1/2005,1,30.9200000762939,30.6000003814697,30.5,645,
2/17/2004,2/1/2005,1,30.6499996185303,30.2000007629395,30.0499992370605,152,
2/17/2004,3/1/2005,1,30.3999996185303,30.0400009155273,29.8999996185303,91,
2/17/2004,11/1/2004,1,31.5300006866455,30.9500007629395,30.9500007629395,475,
2/17/2004,5/1/2005,1,29.9300003051758,0,0,0,
2/17/2004,4/1/2005,1,30.1599998474121,0,0,0,
2/17/2004,10/1/2004,2,0.918500006198883,0,0,420,
2/17/2004,5/1/2004,2,1.09249997138977,1.09200000762939,1.07500004768372,3815,
2/17/2004,2/1/2005,2,0.869000017642975,0,0,0,
2/17/2004,1/1/2005,2,0.867999970912933,0,0,0,
2/17/2004,12/1/2004,2,0.875,0,0,0,
2/17/2004,11/1/2004,2,0.891499996185303,0,0,0,
2/17/2004,8/1/2004,2,1.00450003147125,1.00349998474121,0.995000004768372,184,
2/17/2004,7/1/2004,2,1.0349999666214,1.03699994087219,1.02499997615814,744,
2/17/2004,6/1/2004,2,1.06400001049042,1.06500005722046,1.04999995231628,1299,
2/17/2004,9/1/2004,2,0.966000020503998,0.964999973773956,0.950800001621246,418,
2/17/2004,4/1/2004,2,1.11150002479553,1.11600005626678,1.09249997138977,16324,
2/17/2004,3/1/2004,2,1.05159997940063,1.05999994277954,1.03250002861023,21794,
2/17/2004,9/1/2004,3,0.841600000858307,0.846000015735626,0.839999973773956,174,
2/17/2004,1/1/2005,3,0.859600007534027,0.861000001430512,0.857999980449677,183,
2/17/2004,7/1/2005,3,0.765600025653839,0,0,0,
2/17/2004,6/1/2005,3,0.768100023269653,0,0,0,
2/17/2004,5/1/2005,3,0.782599985599518,0,0,0,
2/17/2004,4/1/2005,3,0.809599995613098,0.811999976634979,0.811999976634979,2,
2/17/2004,3/1/2005,3,0.837100028991699,0.839999973773956,0.837999999523163,205,
2/17/2004,2/1/2005,3,0.856100022792816,0.857999980449677,0.855000019073486,8,
2/17/2004,8/1/2005,3,0.769599974155426,0,0,0,
2/17/2004,12/1/2004,3,0.856599986553192,0.862500011920929,0.854499995708466,1180,
2/17/2004,10/1/2004,3,0.846099972724915,0.851499974727631,0.851499974727631,68,
2/17/2004,8/1/2004,3,0.838100016117096,0.841499984264374,0.832499980926514,338,
2/17/2004,7/1/2004,3,0.84060001373291,0.84500002861023,0.838500022888184,729,
2/17/2004,6/1/2004,3,0.853100001811981,0.856000006198883,0.843999981880188,1903,
2/17/2004,5/1/2004,3,0.877099990844727,0.88400000333786,0.864000022411346,2522,
2/17/2004,4/1/2004,3,0.910099983215332,0.916000008583069,0.896000027656555,11300,
2/17/2004,3/1/2004,3,0.940299987792969,0.949999988079071,0.931999981403351,19969,
2/17/2004,11/1/2004,3,0.851100027561188,0.848999977111816,0.848999977111816,177,
2/18/2004,8/1/2005,1,28.7900009155273,0,0,0,
2/18/2004,12/1/2010,1,27.4599990844727,0,0,0,
2/18/2004,4/1/2006,1,27.7000007629395,0,0,0,
2/18/2004,10/1/2005,1,28.3999996185303,0,0,0,
2/18/2004,11/1/2005,1,28.2399997711182,0,0,0,
2/18/2004,12/1/2005,1,28.1000003814697,30.3500003814697,28.2000007629395,3012,
2/18/2004,2/1/2006,1,27.8799991607666,0,0,0,
2/18/2004,9/1/2005,1,28.5900001525879,0,0,0,
2/18/2004,5/1/2006,1,27.6299991607666,0,0,0,
2/18/2004,6/1/2006,1,27.5599994659424,0,0,0,
2/18/2004,12/1/2006,1,27.2099990844727,27.3999996185303,27.25,861,
2/18/2004,12/1/2007,1,26.8600006103516,27,27,70,
2/18/2004,12/1/2009,1,26.9099998474121,0,0,0,
2/18/2004,7/1/2005,1,28.9899997711182,0,0,0,
2/18/2004,1/1/2006,1,27.9799995422363,0,0,0,
2/18/2004,12/1/2008,1,26.7099990844727,27,26.75,261,
2/18/2004,4/1/2004,1,34.4799995422363,35,34.2999992370605,101409,
2/18/2004,3/1/2006,1,27.7900009155273,0,0,0,
2/18/2004,6/1/2005,1,29.2000007629395,29.4500007629395,29.4500007629395,1005,
2/18/2004,3/1/2004,1,35.4500007629395,35.8800010681152,35,69826,
2/18/2004,5/1/2004,1,33.9300003051758,34.3499984741211,33.7000007629395,26041,
2/18/2004,6/1/2004,1,33.3300018310547,33.7999992370605,33.2200012207031,15874,
2/18/2004,7/1/2004,1,32.75,33.1500015258789,32.8499984741211,2918,
2/18/2004,8/1/2004,1,32.2200012207031,32.6300010681152,32.4000015258789,2023,
2/18/2004,9/1/2004,1,31.75,32.2000007629395,31.7999992370605,2204,
2/18/2004,10/1/2004,1,31.3799991607666,31.6499996185303,31.5,1079,
2/18/2004,12/1/2004,1,30.7800006866455,31.1499996185303,30.7999992370605,8935,
2/18/2004,1/1/2005,1,30.4500007629395,30.7700004577637,30.7700004577637,1051,
2/18/2004,2/1/2005,1,30.1700000762939,0,0,10,
2/18/2004,3/1/2005,1,29.9200000762939,30.2000007629395,30.2000007629395,55,
2/18/2004,11/1/2004,1,31.0599994659424,0,0,559,
2/18/2004,5/1/2005,1,29.4300003051758,0,0,0,
2/18/2004,4/1/2005,1,29.6700000762939,0,0,2135,
2/18/2004,10/1/2004,2,0.910199999809265,0,0,290,
2/18/2004,4/1/2004,2,1.10319995880127,1.11500000953674,1.09800004959106,15598,
2/18/2004,2/1/2005,2,0.860199987888336,0,0,0,
2/18/2004,1/1/2005,2,0.859200000762939,0,0,0,
2/18/2004,12/1/2004,2,0.866199970245361,0.874000012874603,0.874000012874603,102,
2/18/2004,11/1/2004,2,0.882700026035309,0,0,0,
2/18/2004,8/1/2004,2,0.996200025081635,1.00450003147125,0.995999991893768,432,
2/18/2004,7/1/2004,2,1.02670001983643,1.0349999666214,1.02799999713898,378,
2/18/2004,6/1/2004,2,1.05569994449615,1.06299996376038,1.05649995803833,910,
2/18/2004,5/1/2004,2,1.0842000246048,1.09300005435944,1.08299994468689,2140,
2/18/2004,9/1/2004,2,0.958199977874756,0,0,503,
2/18/2004,3/1/2004,2,1.04980003833771,1.06500005722046,1.03799998760223,22571,
2/18/2004,9/1/2004,3,0.836199998855591,0.843999981880188,0.843999981880188,2,
2/18/2004,1/1/2005,3,0.854200005531311,0.861000001430512,0.861000001430512,19,
2/18/2004,7/1/2005,3,0.760200023651123,0,0,0,
2/18/2004,6/1/2005,3,0.762700021266937,0,0,0,
2/18/2004,5/1/2005,3,0.777199983596802,0,0,0,
2/18/2004,4/1/2005,3,0.804199993610382,0,0,0,
2/18/2004,3/1/2005,3,0.831700026988983,0,0,0,
2/18/2004,2/1/2005,3,0.8507000207901,0,0,0,
2/18/2004,8/1/2005,3,0.76419997215271,0,0,0,
2/18/2004,12/1/2004,3,0.851199984550476,0,0,938,
2/18/2004,10/1/2004,3,0.840699970722199,0.84850001335144,0.84850001335144,1,
2/18/2004,8/1/2004,3,0.83270001411438,0.842999994754791,0.837999999523163,35,
2/18/2004,7/1/2004,3,0.835200011730194,0.839999973773956,0.83899998664856,883,
2/18/2004,6/1/2004,3,0.847199976444244,0.860000014305115,0.851000010967255,3757,
2/18/2004,5/1/2004,3,0.870700001716614,0.882000029087067,0.870000004768372,2994,
2/18/2004,4/1/2004,3,0.90420001745224,0.920000016689301,0.899999976158142,11751,
2/18/2004,3/1/2004,3,0.933399975299835,0.947000026702881,0.929499983787537,18273,
2/18/2004,11/1/2004,3,0.845700025558472,0,0,15,
2/19/2004,8/1/2005,1,28.8899993896484,0,0,0,
2/19/2004,12/1/2010,1,27.6200008392334,0,0,0,
2/19/2004,4/1/2006,1,27.8600006103516,0,0,0,
2/19/2004,10/1/2005,1,28.5,0,0,0,
2/19/2004,11/1/2005,1,28.3299999237061,0,0,0,
2/19/2004,12/1/2005,1,28.2299995422363,28.1000003814697,28.0499992370605,402,
2/19/2004,2/1/2006,1,28.0400009155273,0,0,0,
2/19/2004,9/1/2005,1,28.6900005340576,28.5400009155273,28.5400009155273,25,
2/19/2004,5/1/2006,1,27.7900009155273,0,0,0,
2/19/2004,6/1/2006,1,27.7199993133545,0,0,0,
2/19/2004,12/1/2006,1,27.3700008392334,0,0,0,
2/19/2004,12/1/2007,1,27.0200004577637,26.8500003814697,26.8500003814697,101,
2/19/2004,12/1/2009,1,27.0699996948242,0,0,0,
2/19/2004,7/1/2005,1,29.1000003814697,0,0,0,
2/19/2004,1/1/2006,1,28.1299991607666,0,0,0,
2/19/2004,12/1/2008,1,26.8700008392334,26.75,26.6499996185303,701,
2/19/2004,4/1/2004,1,34.6399993896484,34.7999992370605,34.0499992370605,69141,
2/19/2004,3/1/2006,1,27.9500007629395,0,0,0,
2/19/2004,6/1/2005,1,29.3199996948242,29.1499996185303,29.1000003814697,189,
2/19/2004,3/1/2004,1,36,36.0999984741211,35.2000007629395,50266,
2/19/2004,5/1/2004,1,34.060001373291,34.0999984741211,33.7000007629395,13638,
2/19/2004,6/1/2004,1,33.4500007629395,33.3300018310547,33.0499992370605,7466,
2/19/2004,7/1/2004,1,32.8699989318848,32.9500007629395,32.6500015258789,2022,
2/19/2004,8/1/2004,1,32.3400001525879,32.2200012207031,32.2200012207031,656,
2/19/2004,9/1/2004,1,31.8700008392334,31.7700004577637,31.6000003814697,387,
2/19/2004,10/1/2004,1,31.5,31.4099998474121,31.4099998474121,241,
2/19/2004,12/1/2004,1,30.8999996185303,30.8199996948242,30.6000003814697,2502,
2/19/2004,1/1/2005,1,30.5699996948242,0,0,0,
2/19/2004,2/1/2005,1,30.2900009155273,0,0,0,
2/19/2004,3/1/2005,1,30.0400009155273,0,0,20,
2/19/2004,11/1/2004,1,31.1800003051758,31.1299991607666,31.1299991607666,89,
2/19/2004,5/1/2005,1,29.5499992370605,0,0,0,
2/19/2004,4/1/2005,1,29.7900009155273,0,0,0,
2/19/2004,10/1/2004,2,0.908399999141693,0,0,10,
2/19/2004,4/1/2004,2,1.09940004348755,1.11000001430511,1.09200000762939,8067,
2/19/2004,2/1/2005,2,0.858399987220764,0,0,0,
2/19/2004,1/1/2005,2,0.857400000095367,0,0,0,
2/19/2004,12/1/2004,2,0.864400029182434,0,0,0,
2/19/2004,11/1/2004,2,0.880900025367737,0,0,0,
2/19/2004,8/1/2004,2,0.994400024414063,0,0,300,
2/19/2004,7/1/2004,2,1.02439999580383,1.02499997615814,1.01800000667572,56,
2/19/2004,6/1/2004,2,1.05289995670319,1.05599999427795,1.05099999904633,567,
2/19/2004,5/1/2004,2,1.08140003681183,1.08800005912781,1.07599997520447,2285,
2/19/2004,9/1/2004,2,0.956399977207184,0,0,65,
2/19/2004,3/1/2004,2,1.05690002441406,1.06299996376038,1.03900003433228,10990,
2/19/2004,9/1/2004,3,0.838800013065338,0,0,0,
2/19/2004,1/1/2005,3,0.856800019741058,0,0,0,
2/19/2004,7/1/2005,3,0.762799978256226,0,0,0,
2/19/2004,6/1/2005,3,0.76529997587204,0,0,0,
2/19/2004,5/1/2005,3,0.779799997806549,0,0,0,
2/19/2004,4/1/2005,3,0.806800007820129,0,0,0,
2/19/2004,3/1/2005,3,0.834299981594086,0,0,0,
2/19/2004,2/1/2005,3,0.853299975395203,0,0,0,
2/19/2004,8/1/2005,3,0.766799986362457,0,0,0,
2/19/2004,12/1/2004,3,0.853799998760223,0,0,855,
2/19/2004,10/1/2004,3,0.843299984931946,0,0,0,
2/19/2004,8/1/2004,3,0.835300028324127,0.834999978542328,0.834999978542328,103,
2/19/2004,7/1/2004,3,0.837800025939941,0.832499980926514,0.832499980926514,412,
2/19/2004,6/1/2004,3,0.849300026893616,0.850000023841858,0.847500026226044,1609,
2/19/2004,5/1/2004,3,0.870800018310547,0.870999991893768,0.86599999666214,3758,
2/19/2004,4/1/2004,3,0.901300013065338,0.907000005245209,0.894999980926514,12946,
2/19/2004,3/1/2004,3,0.924399971961975,0.937600016593933,0.916999995708466,14917,
2/19/2004,11/1/2004,3,0.848299980163574,0,0,0,
2/20/2004,8/1/2005,1,28.7299995422363,0,0,0,
2/20/2004,12/1/2010,1,27.4699993133545,0,0,220,
2/20/2004,4/1/2006,1,27.7099990844727,0,0,0,
2/20/2004,10/1/2005,1,28.3600006103516,0,0,0,
2/20/2004,11/1/2005,1,28.2000007629395,28.3999996185303,28.3999996185303,105,
2/20/2004,12/1/2005,1,28.1000003814697,28.0200004577637,27.75,1203,
2/20/2004,2/1/2006,1,27.8899993896484,0,0,0,
2/20/2004,9/1/2005,1,28.5400009155273,28.7000007629395,28.7000007629395,152,
2/20/2004,5/1/2006,1,27.6399993896484,0,0,0,
2/20/2004,6/1/2006,1,27.5699996948242,0,0,0,
2/20/2004,12/1/2006,1,27.2199993133545,0,0,150,
2/20/2004,12/1/2007,1,26.8700008392334,0,0,322,
2/20/2004,12/1/2009,1,26.9200000762939,0,0,0,
2/20/2004,7/1/2005,1,28.9300003051758,0,0,1,
2/20/2004,1/1/2006,1,27.9799995422363,28.1000003814697,28.1000003814697,4,
2/20/2004,12/1/2008,1,26.7199993133545,26.7000007629395,26.5499992370605,402,
2/20/2004,4/1/2004,1,34.2599983215332,34.75,33.4599990844727,114189,
2/20/2004,3/1/2006,1,27.7999992370605,0,0,0,
2/20/2004,6/1/2005,1,29.1399993896484,29.0599994659424,28.75,375,
2/20/2004,3/1/2004,1,35.5999984741211,36.0999984741211,35.0499992370605,60956,
2/20/2004,5/1/2004,1,33.5999984741211,34.0200004577637,32.7999992370605,20613,
2/20/2004,6/1/2004,1,33.0400009155273,33.4500007629395,32.3499984741211,11182,
2/20/2004,7/1/2004,1,32.5099983215332,32.7200012207031,31.8999996185303,2338,
2/20/2004,8/1/2004,1,32.0099983215332,32.189998626709,31.4500007629395,1612,
2/20/2004,9/1/2004,1,31.5699996948242,31.75,30.9500007629395,1442,
2/20/2004,10/1/2004,1,31.2199993133545,30.6200008392334,30.6200008392334,559,
2/20/2004,12/1/2004,1,30.6399993896484,30.75,30,4667,
2/20/2004,1/1/2005,1,30.3299999237061,30.3999996185303,30.3999996185303,155,
2/20/2004,2/1/2005,1,30.0699996948242,0,0,0,
2/20/2004,3/1/2005,1,29.8299999237061,29.75,29.75,1,
2/20/2004,11/1/2004,1,30.9099998474121,30.9699993133545,30.5,393,
2/20/2004,5/1/2005,1,29.3600006103516,0,0,0,
2/20/2004,4/1/2005,1,29.5900001525879,0,0,50,
2/20/2004,10/1/2004,2,0.900699973106384,0.908399999141693,0.908399999141693,118,
2/20/2004,4/1/2004,2,1.07620000839233,1.10300004482269,1.06099998950958,20804,
2/20/2004,2/1/2005,2,0.854200005531311,0.858399987220764,0.858399987220764,1,
2/20/2004,1/1/2005,2,0.852699995040894,0.857400000095367,0.857400000095367,2,
2/20/2004,12/1/2004,2,0.858699977397919,0.864400029182434,0.864400029182434,168,
2/20/2004,11/1/2004,2,0.874199986457825,0.880900025367737,0.880900025367737,158,
2/20/2004,8/1/2004,2,0.982699990272522,0.994400024414063,0.986999988555908,592,
2/20/2004,7/1/2004,2,1.01119995117188,1.02600002288818,1.00399994850159,352,
2/20/2004,5/1/2004,2,1.0621999502182,1.08500003814697,1.04999995231628,5176,
2/20/2004,6/1/2004,2,1.03719997406006,1.05799996852875,1.02499997615814,1756,
2/20/2004,9/1/2004,2,0.946699976921082,0.956399977207184,0.952000021934509,694,
2/20/2004,3/1/2004,2,1.03059995174408,1.057000041008,1.01199996471405,25659,
2/20/2004,9/1/2004,3,0.828100025653839,0.829999983310699,0.826499998569489,51,
2/20/2004,1/1/2005,3,0.847599983215332,0.856800019741058,0.842000007629395,100,
2/20/2004,7/1/2005,3,0.754599988460541,0.760999977588654,0.760999977588654,4,
2/20/2004,6/1/2005,3,0.757099986076355,0.762499988079071,0.762499988079071,2,
2/20/2004,5/1/2005,3,0.771600008010864,0.779799997806549,0.779799997806549,1,
2/20/2004,4/1/2005,3,0.798600018024445,0.806800007820129,0.806800007820129,4,
2/20/2004,3/1/2005,3,0.826099991798401,0.834299981594086,0.828999996185303,118,
2/20/2004,2/1/2005,3,0.845099985599518,0.853299975395203,0.847500026226044,21,
2/20/2004,8/1/2005,3,0.758599996566772,0.765500009059906,0.765500009059906,4,
2/20/2004,12/1/2004,3,0.844600021839142,0.853799998760223,0.850000023841858,1187,
2/20/2004,10/1/2004,3,0.833100020885468,0.837999999523163,0.837000012397766,28,
2/20/2004,8/1/2004,3,0.824100017547607,0.829999983310699,0.824000000953674,855,
2/20/2004,7/1/2004,3,0.825600028038025,0.837000012397766,0.813000023365021,1205,
2/20/2004,6/1/2004,3,0.835600018501282,0.851499974727631,0.823000013828278,3552,
2/20/2004,5/1/2004,3,0.854099988937378,0.874300003051758,0.842000007629395,8005,
2/20/2004,4/1/2004,3,0.875100016593933,0.904299974441528,0.862999975681305,25826,
2/20/2004,3/1/2004,3,0.886600017547607,0.926500022411346,0.878000020980835,30760,
2/20/2004,11/1/2004,3,0.838599979877472,0.848299980163574,0.842999994754791,24,
2/23/2004,10/1/2005,1,28.2199993133545,0,0,0,
2/23/2004,12/1/2009,1,26.7600002288818,0,0,0,
2/23/2004,6/1/2006,1,27.4099998474121,0,0,0,
2/23/2004,12/1/2005,1,27.9400005340576,28.1499996185303,28.0499992370605,242,
2/23/2004,1/1/2006,1,27.8199996948242,0,0,0,
2/23/2004,2/1/2006,1,27.7299995422363,0,0,0,
2/23/2004,4/1/2006,1,27.5499992370605,0,0,0,
2/23/2004,11/1/2005,1,28.0599994659424,0,0,0,
2/23/2004,7/1/2006,1,27.3600006103516,0,0,0,
2/23/2004,8/1/2006,1,27.3099994659424,0,0,0,
2/23/2004,9/1/2006,1,27.2600002288818,0,0,0,
2/23/2004,12/1/2006,1,27.0599994659424,27.2299995422363,27.1599998474121,51,
2/23/2004,12/1/2008,1,26.5599994659424,0,0,0,
2/23/2004,12/1/2010,1,27.3099994659424,0,0,0,
2/23/2004,9/1/2005,1,28.3999996185303,0,0,0,
2/23/2004,3/1/2006,1,27.6399993896484,0,0,0,
2/23/2004,12/1/2007,1,26.7099990844727,26.8999996185303,26.8500003814697,39,
2/23/2004,5/1/2004,1,33.4700012207031,33.8499984741211,33.3800010681152,22702,
2/23/2004,5/1/2006,1,27.4799995422363,0,0,0,
2/23/2004,8/1/2005,1,28.5900001525879,0,0,0,
2/23/2004,4/1/2004,1,34.3499984741211,34.7000007629395,34.0299987792969,60426,
2/23/2004,6/1/2004,1,32.8800010681152,33.25,32.7999992370605,9315,
2/23/2004,7/1/2004,1,32.3499984741211,32.6500015258789,32.2700004577637,4154,
2/23/2004,8/1/2004,1,31.8500003814697,32.0499992370605,31.8199996948242,1911,
2/23/2004,9/1/2004,1,31.4099998474121,31.6000003814697,31.5499992370605,1618,
2/23/2004,10/1/2004,1,31.0599994659424,0,0,1165,
2/23/2004,11/1/2004,1,30.75,30.7999992370605,30.7700004577637,253,
2/23/2004,5/1/2005,1,29.2000007629395,0,0,0,
2/23/2004,1/1/2005,1,30.1700000762939,30.2999992370605,30.1000003814697,556,
2/23/2004,2/1/2005,1,29.9099998474121,0,0,310,
2/23/2004,7/1/2005,1,28.7800006866455,0,0,0,
2/23/2004,3/1/2005,1,29.6700000762939,29.8500003814697,29.7999992370605,212,
2/23/2004,4/1/2005,1,29.4300003051758,29.3999996185303,29.3999996185303,50,
2/23/2004,12/1/2004,1,30.4799995422363,30.6800003051758,30.4300003051758,4163,
2/23/2004,6/1/2005,1,28.9799995422363,0,0,221,
2/23/2004,10/1/2004,2,0.902999997138977,0,0,620,
2/23/2004,4/1/2004,2,1.07099997997284,1.08500003814697,1.07000005245209,19035,
2/23/2004,2/1/2005,2,0.857999980449677,0,0,0,
2/23/2004,1/1/2005,2,0.856500029563904,0,0,0,
2/23/2004,12/1/2004,2,0.861999988555908,0,0,55,
2/23/2004,11/1/2004,2,0.876999974250793,0,0,0,
2/23/2004,8/1/2004,2,0.982999980449677,0.984799981117249,0.982299983501434,707,
2/23/2004,7/1/2004,2,1.01049995422363,1.01900005340576,1.01129996776581,860,
2/23/2004,6/1/2004,2,1.03550004959106,1.0440000295639,1.03550004959106,1875,
2/23/2004,5/1/2004,2,1.05850005149841,1.06900000572205,1.057000041008,5896,
2/23/2004,9/1/2004,2,0.948000013828278,0,0,330,
2/23/2004,3/1/2004,2,1.02769994735718,1.03999996185303,1.02649998664856,20720,
2/23/2004,9/1/2004,3,0.826600015163422,0,0,703,
2/23/2004,1/1/2005,3,0.846099972724915,0,0,0,
2/23/2004,7/1/2005,3,0.753099977970123,0,0,0,
2/23/2004,6/1/2005,3,0.755599975585938,0,0,0,
2/23/2004,5/1/2005,3,0.770099997520447,0,0,0,
2/23/2004,4/1/2005,3,0.797100007534027,0,0,0,
2/23/2004,3/1/2005,3,0.824599981307983,0,0,0,
2/23/2004,2/1/2005,3,0.8435999751091,0.847500026226044,0.847500026226044,1,
2/23/2004,8/1/2005,3,0.757099986076355,0,0,0,
2/23/2004,12/1/2004,3,0.843100011348724,0,0,501,
2/23/2004,10/1/2004,3,0.83160001039505,0,0,140,
2/23/2004,8/1/2004,3,0.82260000705719,0.832499980926514,0.832499980926514,229,
2/23/2004,7/1/2004,3,0.824599981307983,0.833000004291534,0.832499980926514,800,
2/23/2004,6/1/2004,3,0.833599984645844,0.842499971389771,0.828999996185303,1875,
2/23/2004,5/1/2004,3,0.852100014686585,0.864499986171722,0.848999977111816,3173,
2/23/2004,4/1/2004,3,0.873600006103516,0.889999985694885,0.870999991893768,14034,
2/23/2004,3/1/2004,3,0.88510000705719,0.906000018119812,0.883000016212463,24029,
2/23/2004,11/1/2004,3,0.837100028991699,0.840499997138977,0.840499997138977,101,
2/24/2004,10/1/2005,1,28.3299999237061,0,0,0,
2/24/2004,12/1/2009,1,26.8700008392334,0,0,0,
2/24/2004,6/1/2006,1,27.5200004577637,0,0,0,
2/24/2004,12/1/2005,1,28.0499992370605,28.1499996185303,28.0499992370605,831,
2/24/2004,1/1/2006,1,27.9300003051758,0,0,0,
2/24/2004,2/1/2006,1,27.8400001525879,0,0,0,
2/24/2004,4/1/2006,1,27.6599998474121,0,0,0,
2/24/2004,11/1/2005,1,28.1700000762939,0,0,0,
2/24/2004,7/1/2006,1,27.4699993133545,0,0,0,
2/24/2004,8/1/2006,1,27.4200000762939,0,0,0,
2/24/2004,9/1/2006,1,27.3700008392334,0,0,0,
2/24/2004,12/1/2006,1,27.1700000762939,27.25,27.1499996185303,250,
2/24/2004,12/1/2008,1,26.6700000762939,26.6499996185303,26.6499996185303,30,
2/24/2004,12/1/2010,1,27.4200000762939,0,0,0,
2/24/2004,9/1/2005,1,28.5100002288818,0,0,175,
2/24/2004,3/1/2006,1,27.75,0,0,0,
2/24/2004,12/1/2007,1,26.8199996948242,0,0,200,
2/24/2004,5/1/2004,1,33.4500007629395,33.8800010681152,33.3499984741211,42393,
2/24/2004,5/1/2006,1,27.5900001525879,0,0,0,
2/24/2004,8/1/2005,1,28.7000007629395,0,0,150,
2/24/2004,4/1/2004,1,34.5800018310547,35.0699996948242,34.2999992370605,85169,
2/24/2004,6/1/2004,1,32.8499984741211,33.2000007629395,32.7900009155273,17887,
2/24/2004,7/1/2004,1,32.3499984741211,32.7000007629395,32.2999992370605,5938,
2/24/2004,8/1/2004,1,31.8700008392334,32.0999984741211,31.7999992370605,3352,
2/24/2004,9/1/2004,1,31.4500007629395,31.6299991607666,31.3999996185303,2716,
2/24/2004,10/1/2004,1,31.1100006103516,31.3799991607666,31.1399993896484,806,
2/24/2004,11/1/2004,1,30.8099994659424,30.8700008392334,30.8400001525879,184,
2/24/2004,5/1/2005,1,29.2999992370605,0,0,0,
2/24/2004,1/1/2005,1,30.2299995422363,30.2999992370605,30.1000003814697,643,
2/24/2004,2/1/2005,1,29.9799995422363,30.0499992370605,29.9500007629395,652,
2/24/2004,7/1/2005,1,28.8899993896484,0,0,0,
2/24/2004,3/1/2005,1,29.75,0,0,0,
2/24/2004,4/1/2005,1,29.5200004577637,0,0,65,
2/24/2004,12/1/2004,1,30.5400009155273,30.75,30.4500007629395,6201,
2/24/2004,6/1/2005,1,29.0900001525879,0,0,1265,
2/24/2004,10/1/2004,2,0.905799984931946,0,0,10,
2/24/2004,4/1/2004,2,1.07729995250702,1.0900000333786,1.06599998474121,23961,
2/24/2004,2/1/2005,2,0.86080002784729,0,0,0,
2/24/2004,1/1/2005,2,0.859300017356873,0,0,0,
2/24/2004,12/1/2004,2,0.864799976348877,0,0,10,
2/24/2004,11/1/2004,2,0.879800021648407,0,0,0,
2/24/2004,8/1/2004,2,0.986800014972687,0.995000004768372,0.986999988555908,1058,
2/24/2004,7/1/2004,2,1.01479995250702,1.02300000190735,1.0110000371933,1019,
2/24/2004,6/1/2004,2,1.04030001163483,1.04799997806549,1.03600001335144,3444,
2/24/2004,5/1/2004,2,1.06379997730255,1.07299995422363,1.05799996852875,10246,
2/24/2004,9/1/2004,2,0.951300024986267,0.958000004291534,0.948000013828278,475,
2/24/2004,3/1/2004,2,1.02439999580383,1.0440000295639,1.01750004291534,25306,
2/24/2004,9/1/2004,3,0.830799996852875,0.832499980926514,0.827499985694885,341,
2/24/2004,1/1/2005,3,0.850300014019012,0.847000002861023,0.847000002861023,5,
2/24/2004,7/1/2005,3,0.755800008773804,0,0,0,
2/24/2004,6/1/2005,3,0.758300006389618,0,0,0,
2/24/2004,5/1/2005,3,0.772800028324127,0,0,0,
2/24/2004,4/1/2005,3,0.799799978733063,0,0,0,
2/24/2004,3/1/2005,3,0.827300012111664,0,0,101,
2/24/2004,2/1/2005,3,0.847800016403198,0,0,2,
2/24/2004,8/1/2005,3,0.759800016880035,0,0,0,
2/24/2004,12/1/2004,3,0.847299993038178,0.846000015735626,0.834999978542328,877,
2/24/2004,10/1/2004,3,0.835799992084503,0.834999978542328,0.832000017166138,35,
2/24/2004,8/1/2004,3,0.826799988746643,0.829999983310699,0.829999983310699,803,
2/24/2004,7/1/2004,3,0.829299986362457,0.829999983310699,0.824999988079071,1553,
2/24/2004,6/1/2004,3,0.837800025939941,0.84500002861023,0.833999991416931,5096,
2/24/2004,5/1/2004,3,0.856299996376038,0.862500011920929,0.851999998092651,8228,
2/24/2004,4/1/2004,3,0.879800021648407,0.887000024318695,0.872600018978119,20159,
2/24/2004,3/1/2004,3,0.889699995517731,0.898000001907349,0.883000016212463,25949,
2/24/2004,11/1/2004,3,0.841300010681152,0.842499971389771,0.837499976158142,9,
2/25/2004,10/1/2005,1,28.6700000762939,0,0,0,
2/25/2004,12/1/2009,1,26.9300003051758,0,0,0,
2/25/2004,6/1/2006,1,27.7700004577637,0,0,25,
2/25/2004,12/1/2005,1,28.3600006103516,28.1499996185303,28.1000003814697,2115,
2/25/2004,1/1/2006,1,28.2199993133545,0,0,0,
2/25/2004,2/1/2006,1,28.1100006103516,0,0,0,
2/25/2004,4/1/2006,1,27.9200000762939,0,0,0,
2/25/2004,11/1/2005,1,28.5,28.5,28.5,50,
2/25/2004,7/1/2006,1,27.7099990844727,0,0,0,
2/25/2004,8/1/2006,1,27.6499996185303,0,0,0,
2/25/2004,9/1/2006,1,27.5900001525879,0,0,0,
2/25/2004,12/1/2006,1,27.3799991607666,0,0,1415,
2/25/2004,12/1/2008,1,26.8299999237061,27,26.8999996185303,180,
2/25/2004,12/1/2010,1,27.3799991607666,0,0,505,
2/25/2004,9/1/2005,1,28.8600006103516,0,0,160,
2/25/2004,3/1/2006,1,28.0100002288818,0,0,0,
2/25/2004,12/1/2007,1,26.9799995422363,27.2000007629395,27.2000007629395,1048,
2/25/2004,5/1/2004,1,34.3300018310547,34.5,33.3499984741211,51109,
2/25/2004,5/1/2006,1,27.8400001525879,0,0,0,
2/25/2004,8/1/2005,1,29.0599994659424,0,0,0,
2/25/2004,4/1/2004,1,35.6800003051758,35.9000015258789,34.4799995422363,106147,
2/25/2004,6/1/2004,1,33.5900001525879,33.75,32.75,20982,
2/25/2004,7/1/2004,1,33.0099983215332,33.0999984741211,32.3300018310547,6150,
2/25/2004,8/1/2004,1,32.4799995422363,32.5999984741211,31.8199996948242,3283,
2/25/2004,9/1/2004,1,32.0200004577637,32.0999984741211,31.3999996185303,2084,
2/25/2004,10/1/2004,1,31.6499996185303,31.7000007629395,31.1800003051758,1388,
2/25/2004,11/1/2004,1,31.3199996948242,31.25,30.9599990844727,507,
2/25/2004,5/1/2005,1,29.7000007629394,0,0,0,
2/25/2004,1/1/2005,1,30.7000007629395,30.6499996185303,30.6499996185303,1877,
2/25/2004,2/1/2005,1,30.4400005340576,30.3999996185303,30.3999996185303,200,
2/25/2004,7/1/2005,1,29.2600002288818,0,0,0,
2/25/2004,3/1/2005,1,30.1900005340576,30.0599994659424,29.7999992370605,543,
2/25/2004,4/1/2005,1,29.9400005340576,0,0,1270,
2/25/2004,12/1/2004,1,31.0200004577637,31.1499996185303,30.5,7521,
2/25/2004,6/1/2005,1,29.4699993133545,29.0499992370605,29,1245,
2/25/2004,10/1/2004,2,0.926199972629547,0.910000026226044,0.910000026226044,819,
2/25/2004,4/1/2004,2,1.11349999904633,1.12100005149841,1.07550001144409,30653,
2/25/2004,2/1/2005,2,0.875699996948242,0,0,0,
2/25/2004,1/1/2005,2,0.875699996948242,0,0,0,
2/25/2004,12/1/2004,2,0.882700026035309,0,0,25,
2/25/2004,11/1/2004,2,0.898699998855591,0.897499978542328,0.897499978542328,25,
2/25/2004,8/1/2004,2,1.0106999874115,0.996999979019165,0.986999988555908,919,
2/25/2004,7/1/2004,2,1.04120004177094,1.04499995708466,1.01499998569489,2129,
2/25/2004,6/1/2004,2,1.06819999217987,1.07400000095367,1.04030001163483,2948,
2/25/2004,5/1/2004,2,1.09519994258881,1.10000002384186,1.06229996681213,9168,
2/25/2004,9/1/2004,2,0.973699986934662,0.97000002861023,0.958000004291534,1326,
2/25/2004,3/1/2004,2,1.05889999866486,1.06400001049042,1.02250003814697,22240,
2/25/2004,9/1/2004,3,0.847699999809265,0.839999973773956,0.839999973773956,560,
2/25/2004,1/1/2005,3,0.866199970245361,0.858500003814697,0.858500003814697,519,
2/25/2004,7/1/2005,3,0.767700016498566,0,0,0,
2/25/2004,6/1/2005,3,0.77020001411438,0,0,0,
2/25/2004,5/1/2005,3,0.784699976444244,0,0,0,
2/25/2004,4/1/2005,3,0.812200009822845,0,0,0,
2/25/2004,3/1/2005,3,0.840200006961823,0,0,345,
2/25/2004,2/1/2005,3,0.86269998550415,0,0,0,
2/25/2004,8/1/2005,3,0.771700024604797,0,0,0,
2/25/2004,12/1/2004,3,0.863200008869171,0.865000009536743,0.84799998998642,2224,
2/25/2004,10/1/2004,3,0.852199971675873,0,0,904,
2/25/2004,8/1/2004,3,0.845200002193451,0.848999977111816,0.829999983310699,1275,
2/25/2004,7/1/2004,3,0.849200010299683,0.839999973773956,0.834999978542328,2312,
2/25/2004,6/1/2004,3,0.860199987888336,0.865000009536743,0.836000025272369,6003,
2/25/2004,5/1/2004,3,0.88620001077652,0.892000019550324,0.856700003147125,11247,
2/25/2004,4/1/2004,3,0.919200003147125,0.926999986171722,0.878499984741211,41074,
2/25/2004,3/1/2004,3,0.933899998664856,0.938000023365021,0.888499975204468,20308,
2/25/2004,11/1/2004,3,0.857699990272522,0,0,307,
2/26/2004,10/1/2005,1,28.8799991607666,0,0,0,
2/26/2004,12/1/2009,1,27.1399993896484,27.1499996185303,27.1499996185303,51,
2/26/2004,6/1/2006,1,27.9799995422363,0,0,0,
2/26/2004,12/1/2005,1,28.5699996948242,28.5,28.2999992370605,641,
2/26/2004,1/1/2006,1,28.4300003051758,0,0,0,
2/26/2004,2/1/2006,1,28.3199996948242,0,0,0,
2/26/2004,4/1/2006,1,28.1299991607666,0,0,0,
2/26/2004,11/1/2005,1,28.7099990844727,0,0,0,
2/26/2004,7/1/2006,1,27.9200000762939,0,0,0,
2/26/2004,8/1/2006,1,27.8600006103516,0,0,0,
2/26/2004,9/1/2006,1,27.7999992370605,0,0,0,
2/26/2004,12/1/2006,1,27.5900001525879,27.4500007629395,27.4500007629395,379,
2/26/2004,12/1/2008,1,27.0400009155273,26.8999996185303,26.7999992370605,430,
2/26/2004,12/1/2010,1,27.5900001525879,0,0,100,
2/26/2004,9/1/2005,1,29.0699996948242,0,0,200,
2/26/2004,3/1/2006,1,28.2199993133545,0,0,0,
2/26/2004,12/1/2007,1,27.1900005340576,0,0,110,
2/26/2004,5/1/2004,1,34.5499992370605,34.6399993896484,34.1500015258789,46855,
2/26/2004,5/1/2006,1,28.0499992370605,0,0,0,
2/26/2004,8/1/2005,1,29.2700004577637,0,0,100,
2/26/2004,4/1/2004,1,35.5099983215332,35.9500007629395,35.1500015258789,78746,
2/26/2004,6/1/2004,1,33.7799987792969,33.8499984741211,33.4500007629395,14585,
2/26/2004,7/1/2004,1,33.2099990844727,33.25,32.9000015258789,6124,
2/26/2004,8/1/2004,1,32.689998626709,32.5999984741211,32.4000015258789,3163,
2/26/2004,9/1/2004,1,32.2299995422363,32.1500015258789,32.0099983215332,2002,
2/26/2004,10/1/2004,1,31.8600006103516,31.7199993133545,31.6299991607666,2871,
2/26/2004,11/1/2004,1,31.5300006866455,31.3299999237061,31.3099994659424,620,
2/26/2004,5/1/2005,1,29.9099998474121,29.7000007629394,29.7000007629394,535,
2/26/2004,1/1/2005,1,30.9099998474121,30.75,30.6499996185303,418,
2/26/2004,2/1/2005,1,30.6499996185303,30.5,30.5,483,
2/26/2004,7/1/2005,1,29.4699993133545,0,0,0,
2/26/2004,3/1/2005,1,30.3999996185303,30.2000007629395,30.2000007629395,1068,
2/26/2004,4/1/2005,1,30.1499996185303,29.9200000762939,29.9200000762939,636,
2/26/2004,12/1/2004,1,31.2299995422363,31.2000007629395,30.8999996185303,5893,
2/26/2004,6/1/2005,1,29.6800003051758,29.5499992370605,29.3999996185303,1136,
2/26/2004,10/1/2004,2,0.927600026130676,0.925999999046326,0.925999999046326,29,
2/26/2004,4/1/2004,2,1.11300003528595,1.12300002574921,1.10000002384186,23361,
2/26/2004,2/1/2005,2,0.87610000371933,0,0,0,
2/26/2004,1/1/2005,2,0.876600027084351,0,0,0,
2/26/2004,12/1/2004,2,0.883599996566772,0.879999995231628,0.879999995231628,29,
2/26/2004,11/1/2004,2,0.900099992752075,0,0,4,
2/26/2004,8/1/2004,2,1.01209998130798,1.01250004768372,1.0110000371933,720,
2/26/2004,7/1/2004,2,1.04209995269775,1.04900002479553,1.03299999237061,1408,
2/26/2004,6/1/2004,2,1.06939995288849,1.07599997520447,1.05999994277954,2048,
2/26/2004,5/1/2004,2,1.09570002555847,1.10500001907349,1.08399999141693,5839,
2/26/2004,9/1/2004,2,0.975099980831146,0.976999998092651,0.972000002861023,232,
2/26/2004,3/1/2004,2,1.07729995250702,1.07949995994568,1.05099999904633,20774,
2/26/2004,9/1/2004,3,0.853100001811981,0.854499995708466,0.847500026226044,444,
2/26/2004,1/1/2005,3,0.871599972248077,0.871999979019165,0.871999979019165,149,
2/26/2004,7/1/2005,3,0.773599982261658,0,0,0,
2/26/2004,6/1/2005,3,0.776099979877472,0,0,0,
2/26/2004,5/1/2005,3,0.790600001811981,0,0,0,
2/26/2004,4/1/2005,3,0.818099975585938,0,0,100,
2/26/2004,3/1/2005,3,0.846099972724915,0,0,635,
2/26/2004,2/1/2005,3,0.868600010871887,0.870000004768372,0.86269998550415,102,
2/26/2004,8/1/2005,3,0.777599990367889,0,0,0,
2/26/2004,12/1/2004,3,0.868600010871887,0.870999991893768,0.860000014305115,924,
2/26/2004,10/1/2004,3,0.857599973678589,0.857999980449677,0.851999998092651,720,
2/26/2004,8/1/2004,3,0.850600004196167,0.851999998092651,0.839999973773956,2173,
2/26/2004,7/1/2004,3,0.854099988937378,0.860000014305115,0.84799998998642,3278,
2/26/2004,6/1/2004,3,0.864600002765656,0.867999970912933,0.853999972343445,3243,
2/26/2004,5/1/2004,3,0.889599978923798,0.896000027656555,0.879999995231628,8083,
2/26/2004,4/1/2004,3,0.923099994659424,0.930000007152557,0.908999979496002,30891,
2/26/2004,3/1/2004,3,0.943199992179871,0.944999992847443,0.922500014305115,23157,
2/26/2004,11/1/2004,3,0.863099992275238,0.865000009536743,0.865000009536743,102,
2/27/2004,3/1/2006,1,28.5,0,0,0,
2/27/2004,2/1/2006,1,28.6000003814697,0,0,0,
2/27/2004,1/1/2006,1,28.7099990844727,0,0,0,
2/27/2004,12/1/2005,1,28.8500003814697,28.8999996185303,28.5,2595,
2/27/2004,5/1/2006,1,28.3299999237061,0,0,0,
2/27/2004,10/1/2005,1,29.1900005340576,0,0,0,
2/27/2004,12/1/2009,1,27.4200000762939,0,0,0,
2/27/2004,11/1/2005,1,29.0100002288818,0,0,0,
2/27/2004,7/1/2006,1,28.2000007629395,0,0,0,
2/27/2004,8/1/2006,1,28.1399993896484,0,0,0,
2/27/2004,9/1/2006,1,28.0799999237061,0,0,0,
2/27/2004,12/1/2006,1,27.8700008392334,27.7000007629395,27.6499996185303,1155,
2/27/2004,12/1/2008,1,27.3199996948242,0,0,0,
2/27/2004,12/1/2010,1,27.8700008392334,0,0,500,
2/27/2004,9/1/2005,1,29.3899993896484,0,0,3,
2/27/2004,4/1/2006,1,28.4099998474121,0,0,0,
2/27/2004,12/1/2007,1,27.4699993133545,0,0,0,
2/27/2004,5/1/2004,1,35.2400016784668,35.3199996948242,34.4000015258789,53555,
2/27/2004,6/1/2006,1,28.2600002288818,28.2000007629395,28.0499992370605,513,
2/27/2004,8/1/2005,1,29.6000003814697,0,0,3,
2/27/2004,4/1/2004,1,36.1599998474121,36.2299995422363,35.2999992370605,72948,
2/27/2004,6/1/2004,1,34.4199981689453,34.5,33.6500015258789,16658,
2/27/2004,7/1/2004,1,33.7999992370605,33.7999992370605,33.0800018310547,4542,
2/27/2004,8/1/2004,1,33.25,33.25,32.5999984741211,2225,
2/27/2004,9/1/2004,1,32.7799987792969,32.75,32.189998626709,1812,
2/27/2004,10/1/2004,1,32.4000015258789,32.2999992370605,31.7999992370605,773,
2/27/2004,11/1/2004,1,32.060001373291,32,31.4799995422363,1226,
2/27/2004,5/1/2005,1,30.3299999237061,0,0,3,
2/27/2004,1/1/2005,1,31.4099998474121,31.25,30.8500003814697,319,
2/27/2004,7/1/2005,1,29.8299999237061,0,0,3,
2/27/2004,2/1/2005,1,31.1299991607666,30.6499996185303,30.6499996185303,46,
2/27/2004,3/1/2005,1,30.8600006103516,30.5,30.5,333,
2/27/2004,4/1/2005,1,30.5900001525879,0,0,3,
2/27/2004,12/1/2004,1,31.7399997711182,31.75,31.1499996185303,6636,
2/27/2004,6/1/2005,1,30.0799999237061,0,0,948,
2/27/2004,1/1/2005,2,0.885999977588654,0,0,1,
2/27/2004,9/1/2004,2,0.988600015640259,0.976999998092651,0.976999998092651,1051,
2/27/2004,2/1/2005,2,0.88400000333786,0,0,1,
2/27/2004,12/1/2004,2,0.894999980926514,0.887000024318695,0.887000024318695,2,
2/27/2004,11/1/2004,2,0.912599980831146,0,0,1,
2/27/2004,10/1/2004,2,0.940599977970123,0,0,131,
2/27/2004,7/1/2004,2,1.05659997463226,1.05999994277954,1.03999996185303,533,
2/27/2004,6/1/2004,2,1.08459997177124,1.08800005912781,1.06299996376038,3465,
2/27/2004,5/1/2004,2,1.1110999584198,1.11500000953674,1.08500003814697,7208,
2/27/2004,4/1/2004,2,1.12539994716644,1.13199996948242,1.10500001907349,25089,
2/27/2004,3/1/2004,2,1.09500002861023,1.10800004005432,1.04999995231628,17926,
2/27/2004,8/1/2004,2,1.02610003948212,1.02699995040894,1.01199996471405,273,
2/27/2004,2/1/2005,3,0.88239997625351,0.879999995231628,0.879999995231628,30,
2/27/2004,12/1/2004,3,0.88289999961853,0.879999995231628,0.876999974250793,2319,
2/27/2004,8/1/2005,3,0.786400020122528,0,0,0,
2/27/2004,7/1/2005,3,0.782400012016296,0,0,0,
2/27/2004,6/1/2005,3,0.784900009632111,0.774999976158142,0.774999976158142,1,
2/27/2004,5/1/2005,3,0.80239999294281,0,0,0,
2/27/2004,3/1/2005,3,0.858900010585785,0,0,102,
2/27/2004,1/1/2005,3,0.885399997234345,0,0,583,
2/27/2004,6/1/2004,3,0.881399989128113,0.884999990463257,0.861500024795532,2866,
2/27/2004,11/1/2004,3,0.877399981021881,0.874000012874603,0.874000012874603,490,
2/27/2004,5/1/2004,3,0.908399999141693,0.912000000476837,0.885999977588654,7024,
2/27/2004,7/1/2004,3,0.869400024414063,0.870999991893768,0.862500011920929,1218,
2/27/2004,4/1/2005,3,0.830399990081787,0,0,2,
2/27/2004,8/1/2004,3,0.865400016307831,0.864000022411346,0.853999972343445,1695,
2/27/2004,3/1/2004,3,0.960900008678436,0.964999973773956,0.938000023365021,14914,
2/27/2004,9/1/2004,3,0.867399990558624,0.865000009536743,0.857999980449677,283,
2/27/2004,10/1/2004,3,0.871900022029877,0,0,7,
2/27/2004,4/1/2004,3,0.941900014877319,0.947000026702881,0.91949999332428,31814,
3/1/2004,4/1/2006,1,29.0200004577637,0,0,0,
3/1/2004,2/1/2006,1,29.2299995422363,0,0,0,
3/1/2004,1/1/2006,1,29.3500003814697,0,0,0,
3/1/2004,12/1/2005,1,29.4899997711182,29.1000003814697,28.8500003814697,2692,
3/1/2004,6/1/2006,1,28.8500003814697,0,0,250,
3/1/2004,10/1/2005,1,29.8500003814697,29.25,29.25,30,
3/1/2004,12/1/2009,1,27.8400001525879,0,0,0,
3/1/2004,11/1/2005,1,29.6599998474121,0,0,0,
3/1/2004,7/1/2006,1,28.7800006866455,0,0,0,
3/1/2004,8/1/2006,1,28.7099990844727,0,0,0,
3/1/2004,9/1/2006,1,28.6399993896484,0,0,0,
3/1/2004,12/1/2006,1,28.3899993896484,28.2399997711182,27.9500007629395,465,
3/1/2004,12/1/2008,1,27.7900009155273,27.5499992370605,27.25,155,
3/1/2004,12/1/2010,1,28.2399997711182,0,0,0,
3/1/2004,9/1/2005,1,30.0599994659424,0,0,0,
3/1/2004,3/1/2006,1,29.1200008392334,0,0,0,
3/1/2004,12/1/2007,1,27.9899997711182,27.5699996948242,27.5699996948242,25,
3/1/2004,6/1/2004,1,35.3499984741211,35.4000015258789,34.2999992370605,21363,
3/1/2004,5/1/2006,1,28.9300003051758,0,0,0,
3/1/2004,8/1/2005,1,30.2800006866455,0,0,0,
3/1/2004,5/1/2004,1,36.1800003051758,36.25,35.0499992370605,57720,
3/1/2004,7/1/2004,1,34.689998626709,34.7000007629395,33.75,5678,
3/1/2004,8/1/2004,1,34.1199989318848,34.0999984741211,33.2400016784668,2939,
3/1/2004,9/1/2004,1,33.6300010681152,33.5999984741211,32.7900009155273,2034,
3/1/2004,10/1/2004,1,33.2299995422363,32.7999992370605,32.4000015258789,1762,
3/1/2004,11/1/2004,1,32.8699989318848,32.4199981689453,31.9599990844727,1337,
3/1/2004,12/1/2004,1,32.5400009155273,32.4000015258789,31.6599998474121,8723,
3/1/2004,5/1/2005,1,31.0300006866455,0,0,0,
3/1/2004,2/1/2005,1,31.8899993896484,0,0,898,
3/1/2004,4/1/2004,1,36.8600006103516,36.9799995422363,35.7999992370605,84599,
3/1/2004,3/1/2005,1,31.6000003814697,31.3999996185303,30.8999996185303,1035,
3/1/2004,4/1/2005,1,31.3099994659424,0,0,111,
3/1/2004,7/1/2005,1,30.5100002288818,0,0,850,
3/1/2004,1/1/2005,1,32.189998626709,32.2000007629395,31.4099998474121,1195,
3/1/2004,6/1/2005,1,30.7600002288818,30.6499996185303,30.1499996185303,1015,
3/1/2004,11/1/2004,2,0.934000015258789,0.925999999046326,0.925999999046326,26,
3/1/2004,5/1/2004,2,1.1360000371933,1.14250004291534,1.10699999332428,14248,
3/1/2004,3/1/2005,2,0.908999979496002,0,0,0,
3/1/2004,2/1/2005,2,0.904500007629395,0.889999985694885,0.889999985694885,1005,
3/1/2004,1/1/2005,2,0.906499981880188,0,0,1004,
3/1/2004,12/1/2004,2,0.916000008583069,0,0,606,
3/1/2004,9/1/2004,2,1.01199996471405,1.00999999046326,0.989000022411346,473,
3/1/2004,8/1/2004,2,1.05050003528595,1.04999995231628,1.02699995040894,604,
3/1/2004,7/1/2004,2,1.08150005340576,1.08200001716614,1.057000041008,2028,
3/1/2004,6/1/2004,2,1.10950005054474,1.11600005626678,1.08399999141693,2952,
3/1/2004,10/1/2004,2,0.962999999523163,0,0,593,
3/1/2004,4/1/2004,2,1.14660000801086,1.15400004386902,1.12000000476837,23053,
3/1/2004,10/1/2004,3,0.888999998569489,0.878000020980835,0.877499997615814,317,
3/1/2004,2/1/2005,3,0.898999989032745,0,0,1249,
3/1/2004,8/1/2005,3,0.802500009536743,0,0,0,
3/1/2004,7/1/2005,3,0.798500001430512,0,0,0,
3/1/2004,6/1/2005,3,0.800999999046326,0,0,0,
3/1/2004,5/1/2005,3,0.818499982357025,0.810000002384186,0.810000002384186,1,
3/1/2004,4/1/2005,3,0.846499979496002,0,0,0,
3/1/2004,3/1/2005,3,0.875,0.86599999666214,0.861999988555908,503,
3/1/2004,9/1/2005,3,0.809499979019165,0,0,0,
3/1/2004,1/1/2005,3,0.902999997138977,0.89300000667572,0.884999990463257,1552,
3/1/2004,11/1/2004,3,0.894500017166138,0,0,1,
3/1/2004,9/1/2004,3,0.884500026702881,0,0,320,
3/1/2004,8/1/2004,3,0.882499992847443,0.869000017642975,0.865499973297119,1735,
3/1/2004,7/1/2004,3,0.886500000953674,0.889999985694885,0.875,1187,
3/1/2004,6/1/2004,3,0.898999989032745,0.902999997138977,0.876999974250793,4493,
3/1/2004,5/1/2004,3,0.923500001430512,0.929000020027161,0.898000001907349,10779,
3/1/2004,4/1/2004,3,0.947899997234345,0.958999991416931,0.920000016689301,29241,
3/1/2004,12/1/2004,3,0.899999976158142,0.899999976158142,0.899999976158142,1359,
3/2/2004,4/1/2006,1,28.8600006103516,0,0,0,
3/2/2004,2/1/2006,1,29.0900001525879,0,0,0,
3/2/2004,1/1/2006,1,29.2199993133545,0,0,0,
3/2/2004,12/1/2005,1,29.3700008392334,29.5,29.3799991607666,1147,
3/2/2004,6/1/2006,1,28.6700000762939,28.6499996185303,28.6499996185303,350,
3/2/2004,10/1/2005,1,29.7299995422363,0,0,0,
3/2/2004,12/1/2009,1,27.6599998474121,27.8999996185303,27.8999996185303,1,
3/2/2004,11/1/2005,1,29.5400009155273,0,0,0,
3/2/2004,7/1/2006,1,28.6000003814697,0,0,0,
3/2/2004,8/1/2006,1,28.5300006866455,0,0,0,
3/2/2004,9/1/2006,1,28.4599990844727,0,0,0,
3/2/2004,12/1/2006,1,28.2099990844727,28.4500007629394,28.2000007629395,990,
3/2/2004,12/1/2008,1,27.6100006103516,27.6000003814697,27.5499992370605,1060,
3/2/2004,12/1/2010,1,27.9699993133545,0,0,300,
3/2/2004,9/1/2005,1,29.9400005340576,0,0,0,
3/2/2004,3/1/2006,1,28.9699993133545,0,0,0,
3/2/2004,12/1/2007,1,27.8099994659424,28.1000003814697,28.1000003814697,3,
3/2/2004,6/1/2004,1,35.2299995422363,35.4199981689453,35,19848,
3/2/2004,5/1/2006,1,28.7600002288818,0,0,0,
3/2/2004,8/1/2005,1,30.1599998474121,30.1499996185303,30.0499992370605,320,
3/2/2004,5/1/2004,1,35.9900016784668,36.25,35.75,44789,
3/2/2004,7/1/2004,1,34.5699996948242,34.7200012207031,34.4199981689453,4987,
3/2/2004,8/1/2004,1,34,34.1500015258789,33.75,3548,
3/2/2004,9/1/2004,1,33.5099983215332,33.6699981689453,33.3499984741211,2107,
3/2/2004,10/1/2004,1,33.1100006103516,33.2400016784668,33.0499992370605,1374,
3/2/2004,11/1/2004,1,32.75,32.7000007629395,32.5999984741211,917,
3/2/2004,12/1/2004,1,32.4199981689453,32.5900001525879,32.25,6572,
3/2/2004,5/1/2005,1,30.9099998474121,0,0,75,
3/2/2004,2/1/2005,1,31.7700004577637,31.75,31.75,411,
3/2/2004,4/1/2004,1,36.6599998474121,36.9799995422363,36.4000015258789,56553,
3/2/2004,3/1/2005,1,31.4799995422363,0,0,25,
3/2/2004,4/1/2005,1,31.1900005340576,0,0,0,
3/2/2004,7/1/2005,1,30.3899993896484,0,0,0,
3/2/2004,1/1/2005,1,32.0699996948242,32.1199989318848,31.9500007629395,207,
3/2/2004,6/1/2005,1,30.6399993896484,30.8099994659424,30.8099994659424,675,
3/2/2004,11/1/2004,2,0.927999973297119,0,0,0,
3/2/2004,5/1/2004,2,1.1308000087738,1.14100003242493,1.12399995326996,14096,
3/2/2004,3/1/2005,2,0.90200001001358,0.907000005245209,0.907000005245209,2,
3/2/2004,2/1/2005,2,0.898500025272369,0,0,401,
3/2/2004,1/1/2005,2,0.900499999523163,0,0,400,
3/2/2004,12/1/2004,2,0.910000026226044,0,0,0,
3/2/2004,9/1/2004,2,1.00600004196167,1.01199996471405,1.00699996948242,716,
3/2/2004,8/1/2004,2,1.04499995708466,1.05099999904633,1.0440000295639,1217,
3/2/2004,7/1/2004,2,1.07630002498627,1.08599996566772,1.07200002670288,1809,
3/2/2004,6/1/2004,2,1.10450005531311,1.11699998378754,1.10000002384186,4492,
3/2/2004,10/1/2004,2,0.957000017166138,0.957499980926514,0.957499980926514,219,
3/2/2004,4/1/2004,2,1.14279997348785,1.15299999713898,1.13499999046326,22265,
3/2/2004,10/1/2004,3,0.884999990463257,0.879999995231628,0.879999995231628,52,
3/2/2004,2/1/2005,3,0.894999980926514,0,0,639,
3/2/2004,8/1/2005,3,0.799000024795532,0,0,0,
3/2/2004,7/1/2005,3,0.795000016689301,0,0,0,
3/2/2004,6/1/2005,3,0.797500014305115,0,0,0,
3/2/2004,5/1/2005,3,0.814999997615814,0,0,0,
3/2/2004,4/1/2005,3,0.842999994754791,0,0,0,
3/2/2004,3/1/2005,3,0.871500015258789,0,0,519,
3/2/2004,9/1/2005,3,0.805999994277954,0.814999997615814,0.814999997615814,1,
3/2/2004,1/1/2005,3,0.898999989032745,0.898999989032745,0.898999989032745,405,
3/2/2004,11/1/2004,3,0.890500009059906,0.894500017166138,0.888000011444092,78,
3/2/2004,9/1/2004,3,0.880500018596649,0.882499992847443,0.875999987125397,53,
3/2/2004,8/1/2004,3,0.878000020980835,0.883000016212463,0.874000012874603,939,
3/2/2004,7/1/2004,3,0.880999982357025,0.887000024318695,0.878000020980835,2360,
3/2/2004,6/1/2004,3,0.890999972820282,0.898500025272369,0.888000011444092,6040,
3/2/2004,5/1/2004,3,0.911499977111816,0.922999978065491,0.908999979496002,11589,
3/2/2004,4/1/2004,3,0.934499979019165,0.950999975204468,0.927999973297119,21685,
3/2/2004,12/1/2004,3,0.896000027656555,0.899999976158142,0.892000019550324,2439,
3/3/2004,4/1/2006,1,28.6499996185303,0,0,25,
3/3/2004,2/1/2006,1,28.8600006103516,0,0,50,
3/3/2004,1/1/2006,1,28.9799995422363,0,0,25,
3/3/2004,12/1/2005,1,29.1200008392334,29.3500003814697,28.8999996185303,2158,
3/3/2004,6/1/2006,1,28.4799995422363,0,0,0,
3/3/2004,10/1/2005,1,29.4400005340576,0,0,100,
3/3/2004,12/1/2009,1,27.5900001525879,0,0,0,
3/3/2004,11/1/2005,1,29.2700004577637,0,0,0,
3/3/2004,7/1/2006,1,28.4200000762939,0,0,0,
3/3/2004,8/1/2006,1,28.3600006103516,0,0,0,
3/3/2004,9/1/2006,1,28.2999992370605,0,0,0,
3/3/2004,12/1/2006,1,28.1200008392334,27.8999996185303,27.8999996185303,1502,
3/3/2004,12/1/2008,1,27.5400009155273,27.4500007629395,27.4500007629395,301,
3/3/2004,12/1/2010,1,27.8999996185303,0,0,200,
3/3/2004,9/1/2005,1,29.6299991607666,0,0,0,
3/3/2004,3/1/2006,1,28.75,0,0,50,
3/3/2004,12/1/2007,1,27.7399997711182,0,0,125,
3/3/2004,6/1/2004,1,34.3199996948242,35.2000007629395,34,18268,
3/3/2004,5/1/2006,1,28.5599994659424,0,0,0,
3/3/2004,8/1/2005,1,29.8199996948242,0,0,0,
3/3/2004,5/1/2004,1,35.0499992370605,36,34.7000007629395,58673,
3/3/2004,7/1/2004,1,33.7299995422363,34.5200004577637,33.4000015258789,4682,
3/3/2004,8/1/2004,1,33.2299995422363,33.9199981689453,33,1711,
3/3/2004,9/1/2004,1,32.7999992370605,33.3400001525879,32.7000007629395,1656,
3/3/2004,10/1/2004,1,32.4500007629395,32.9500007629395,32.5499992370605,1179,
3/3/2004,11/1/2004,1,32.1300010681152,32.7000007629395,32.0499992370605,739,
3/3/2004,12/1/2004,1,31.8400001525879,32.3499984741211,31.7000007629395,6009,
3/3/2004,5/1/2005,1,30.4799995422363,30.5499992370605,30.5499992370605,5,
3/3/2004,2/1/2005,1,31.25,0,0,35,
3/3/2004,4/1/2004,1,35.7999992370605,36.7999992370605,35.4099998474121,99745,
3/3/2004,3/1/2005,1,30.9899997711182,31.25,31.25,110,
3/3/2004,4/1/2005,1,30.7299995422363,0,0,20,
3/3/2004,7/1/2005,1,30.0200004577637,30.1000003814697,30.1000003814697,300,
3/3/2004,1/1/2005,1,31.5200004577637,32.0499992370605,31.3500003814697,601,
3/3/2004,6/1/2005,1,30.2399997711182,30.4500007629395,30.3999996185303,390,
3/3/2004,1/1/2005,2,0.881099998950958,0,0,100,
3/3/2004,2/1/2005,2,0.879100024700165,0,0,100,
3/3/2004,12/1/2004,2,0.889100015163422,0.902499973773956,0.899999976158142,15,
3/3/2004,11/1/2004,2,0.9060999751091,0,0,10,
3/3/2004,10/1/2004,2,0.933600008487701,0.944999992847443,0.944999992847443,12,
3/3/2004,8/1/2004,2,1.01610004901886,1.03999996185303,1.01800000667572,289,
3/3/2004,7/1/2004,2,1.04410004615784,1.07599997520447,1.03999996185303,1937,
3/3/2004,6/1/2004,2,1.06809997558594,1.10549998283386,1.06500005722046,4893,
3/3/2004,5/1/2004,2,1.08910000324249,1.12999999523163,1.08599996566772,17642,
3/3/2004,4/1/2004,2,1.09570002555847,1.14100003242493,1.0900000333786,37813,
3/3/2004,3/1/2005,2,0.882600009441376,0,0,0,
3/3/2004,9/1/2004,2,0.979600012302399,0.995999991893768,0.995999991893768,1101,
3/3/2004,2/1/2005,3,0.874300003051758,0,0,76,
3/3/2004,1/1/2005,3,0.877300024032593,0,0,339,
3/3/2004,9/1/2005,3,0.785799980163574,0.800000011920929,0.800000011920929,1,
3/3/2004,8/1/2005,3,0.778800010681152,0,0,0,
3/3/2004,7/1/2005,3,0.774800002574921,0,0,0,
3/3/2004,6/1/2005,3,0.777300000190735,0,0,0,
3/3/2004,5/1/2005,3,0.794799983501434,0,0,0,
3/3/2004,3/1/2005,3,0.851300001144409,0.869000017642975,0.860000014305115,552,
3/3/2004,11/1/2004,3,0.868799984455109,0,0,37,
3/3/2004,4/1/2004,3,0.898500025272369,0.935000002384186,0.894999980926514,33610,
3/3/2004,10/1/2004,3,0.862800002098084,0.866999983787537,0.866999983787537,232,
3/3/2004,4/1/2005,3,0.822799980640411,0,0,70,
3/3/2004,9/1/2004,3,0.857800006866455,0.861000001430512,0.861000001430512,143,
3/3/2004,8/1/2004,3,0.854300022125244,0.860000014305115,0.85699999332428,1690,
3/3/2004,7/1/2004,3,0.855799973011017,0.879000008106232,0.856000006198883,1797,
3/3/2004,6/1/2004,3,0.86379998922348,0.890999972820282,0.864000022411346,5994,
3/3/2004,5/1/2004,3,0.8817999958992,0.911700010299683,0.878000020980835,14569,
3/3/2004,12/1/2004,3,0.874300003051758,0.892499983310699,0.892499983310699,1358,
3/4/2004,4/1/2006,1,29.0499992370605,0,0,0,
3/4/2004,2/1/2006,1,29.2600002288818,0,0,200,
3/4/2004,1/1/2006,1,29.3899993896484,0,0,0,
3/4/2004,12/1/2005,1,29.5400009155273,29.5,29.0499992370605,2360,
3/4/2004,6/1/2006,1,28.8700008392334,0,0,100,
3/4/2004,10/1/2005,1,29.8799991607666,0,0,0,
3/4/2004,12/1/2009,1,27.8899993896484,0,0,0,
3/4/2004,11/1/2005,1,29.7000007629394,0,0,200,
3/4/2004,7/1/2006,1,28.7900009155273,0,0,0,
3/4/2004,8/1/2006,1,28.7199993133545,0,0,0,
3/4/2004,9/1/2006,1,28.6499996185303,0,0,0,
3/4/2004,12/1/2006,1,28.4400005340576,28.3999996185303,28.1000003814697,527,
3/4/2004,12/1/2008,1,27.8400001525879,27.5799999237061,27.5400009155273,1140,
3/4/2004,12/1/2010,1,28.2000007629395,0,0,200,
3/4/2004,9/1/2005,1,30.0699996948242,0,0,24,
3/4/2004,3/1/2006,1,29.1499996185303,0,0,0,
3/4/2004,12/1/2007,1,28.0400009155273,0,0,0,
3/4/2004,6/1/2004,1,34.9799995422363,35,34.1800003051758,17018,
3/4/2004,5/1/2006,1,28.9599990844727,0,0,0,
3/4/2004,8/1/2005,1,30.2700004577637,0,0,0,
3/4/2004,5/1/2004,1,35.810001373291,35.9000015258789,34.9000015258789,61973,
3/4/2004,7/1/2004,1,34.3499984741211,34.2999992370605,33.5699996948242,4876,
3/4/2004,8/1/2004,1,33.8199996948242,33.7999992370605,33.1500015258789,2946,
3/4/2004,9/1/2004,1,33.3600006103516,33.2999992370605,33.0499992370605,2919,
3/4/2004,10/1/2004,1,32.9900016784668,32.5299987792969,32.5299987792969,2032,
3/4/2004,11/1/2004,1,32.6599998474121,32.4500007629395,32.060001373291,690,
3/4/2004,12/1/2004,1,32.3499984741211,32.3499984741211,31.7000007629395,7514,
3/4/2004,5/1/2005,1,30.9500007629395,0,0,200,
3/4/2004,2/1/2005,1,31.7399997711182,31.6499996185303,31.6499996185303,50,
3/4/2004,4/1/2004,1,36.6399993896484,36.8499984741211,35.6800003051758,91985,
3/4/2004,3/1/2005,1,31.4699993133545,0,0,290,
3/4/2004,4/1/2005,1,31.2000007629395,0,0,0,
3/4/2004,7/1/2005,1,30.4799995422363,0,0,0,
3/4/2004,1/1/2005,1,32.0200004577637,31.3999996185303,31.3999996185303,11,
3/4/2004,6/1/2005,1,30.7099990844727,30.4500007629395,30.4500007629395,430,
3/4/2004,1/1/2005,2,0.899200022220612,0,0,10,
3/4/2004,2/1/2005,2,0.897700011730194,0,0,0,
3/4/2004,12/1/2004,2,0.906700015068054,0,0,320,
3/4/2004,11/1/2004,2,0.922699987888336,0,0,20,
3/4/2004,10/1/2004,2,0.949199974536896,0.930000007152557,0.930000007152557,20,
3/4/2004,8/1/2004,2,1.03059995174408,1.03299999237061,1.01300001144409,404,
3/4/2004,7/1/2004,2,1.05659997463226,1.06099998950958,1.03799998760223,2404,
3/4/2004,6/1/2004,2,1.07860004901886,1.08249998092651,1.057000041008,5285,
3/4/2004,5/1/2004,2,1.09759998321533,1.10199999809265,1.07000005245209,15911,
3/4/2004,4/1/2004,2,1.10520005226135,1.10950005054474,1.07700002193451,26595,
3/4/2004,3/1/2005,2,0.901700019836426,0,0,0,
3/4/2004,9/1/2004,2,0.994599997997284,0.995000004768372,0.97299998998642,1329,
3/4/2004,2/1/2005,3,0.892799973487854,0,0,0,
3/4/2004,1/1/2005,3,0.89630001783371,0,0,20,
3/4/2004,9/1/2005,3,0.80129998922348,0,0,0,
3/4/2004,8/1/2005,3,0.794300019741058,0,0,0,
3/4/2004,7/1/2005,3,0.790300011634827,0,0,0,
3/4/2004,6/1/2005,3,0.792800009250641,0,0,0,
3/4/2004,5/1/2005,3,0.81029999256134,0,0,0,
3/4/2004,3/1/2005,3,0.868300020694733,0,0,150,
3/4/2004,11/1/2004,3,0.888300001621246,0,0,60,
3/4/2004,4/1/2004,3,0.923099994659424,0.930000007152557,0.894999980926514,22388,
3/4/2004,10/1/2004,3,0.882799983024597,0.886500000953674,0.886500000953674,162,
3/4/2004,4/1/2005,3,0.838299989700317,0,0,0,
3/4/2004,9/1/2004,3,0.87830001115799,0.873499989509583,0.862500011920929,72,
3/4/2004,8/1/2004,3,0.875299990177155,0.871999979019165,0.860000014305115,797,
3/4/2004,7/1/2004,3,0.877799987792969,0.876999974250793,0.860000014305115,1209,
3/4/2004,6/1/2004,3,0.886799991130829,0.885999977588654,0.866199970245361,3821,
3/4/2004,5/1/2004,3,0.905799984931946,0.908999979496002,0.879999995231628,11150,
3/4/2004,12/1/2004,3,0.893800020217896,0.889999985694885,0.889999985694885,1359,
3/5/2004,4/1/2006,1,29.1499996185303,0,0,50,
3/5/2004,2/1/2006,1,29.3799991607666,0,0,0,
3/5/2004,1/1/2006,1,29.5100002288818,0,0,0,
3/5/2004,12/1/2005,1,29.6499996185303,29.7000007629394,29.4500007629395,1091,
3/5/2004,6/1/2006,1,28.9400005340576,0,0,25,
3/5/2004,10/1/2005,1,29.9899997711182,0,0,0,
3/5/2004,12/1/2009,1,27.8899993896484,27.9500007629395,27.8999996185303,20,
3/5/2004,11/1/2005,1,29.7999992370605,0,0,0,
3/5/2004,7/1/2006,1,28.8500003814697,0,0,0,
3/5/2004,8/1/2006,1,28.7600002288818,0,0,0,
3/5/2004,9/1/2006,1,28.6800003051758,0,0,0,
3/5/2004,12/1/2006,1,28.4400005340576,28.6000003814697,28.3299999237061,308,
3/5/2004,12/1/2008,1,27.8400001525879,28,27.5,94,
3/5/2004,12/1/2010,1,28.2000007629395,0,0,30,
3/5/2004,9/1/2005,1,30.1900005340576,0,0,1131,
3/5/2004,3/1/2006,1,29.2700004577637,0,0,75,
3/5/2004,12/1/2007,1,28.0400009155273,28.2000007629395,28,51,
3/5/2004,6/1/2004,1,35.5200004577637,35.5499992370605,34.9300003051758,15450,
3/5/2004,5/1/2006,1,29.0400009155273,0,0,0,
3/5/2004,8/1/2005,1,30.3999996185303,0,0,50,
3/5/2004,5/1/2004,1,36.439998626709,36.5,35.7900009155273,57150,
3/5/2004,7/1/2004,1,34.8199996948242,34.9000015258789,34.2799987792969,4934,
3/5/2004,8/1/2004,1,34.2200012207031,34.4000015258789,33.7200012207031,3408,
3/5/2004,9/1/2004,1,33.7200012207031,33.7000007629395,33.3600006103516,3161,
3/5/2004,10/1/2004,1,33.310001373291,33.2999992370605,33.1500015258789,1021,
3/5/2004,11/1/2004,1,32.9500007629395,33,32.75,971,
3/5/2004,12/1/2004,1,32.6199989318848,32.6599998474121,32.2400016784668,4290,
3/5/2004,5/1/2005,1,31.1200008392334,0,0,56,
3/5/2004,2/1/2005,1,31.9699993133545,32,31.9799995422363,16,
3/5/2004,4/1/2004,1,37.2599983215332,37.4500007629395,36.7000007629395,78190,
3/5/2004,3/1/2005,1,31.6800003051758,31.5,31.3500003814697,20,
3/5/2004,4/1/2005,1,31.3899993896484,31.3199996948242,31.3199996948242,75,
3/5/2004,7/1/2005,1,30.6200008392334,0,0,25,
3/5/2004,1/1/2005,1,32.2700004577637,32.2700004577637,32.0999984741211,496,
3/5/2004,6/1/2005,1,30.8600006103516,30.7000007629395,30.7000007629395,1671,
3/5/2004,1/1/2005,2,0.903900027275085,0,0,12,
3/5/2004,2/1/2005,2,0.901899993419647,0,0,1,
3/5/2004,12/1/2004,2,0.912899971008301,0,0,265,
3/5/2004,11/1/2004,2,0.930400013923645,0,0,15,
3/5/2004,10/1/2004,2,0.957899987697601,0.953999996185303,0.953999996185303,114,
3/5/2004,8/1/2004,2,1.04289996623993,1.04750001430511,1.0349999666214,321,
3/5/2004,7/1/2004,2,1.07039999961853,1.07400000095367,1.06700003147125,666,
3/5/2004,6/1/2004,2,1.09539997577667,1.09800004959106,1.08000004291534,3435,
3/5/2004,5/1/2004,2,1.11590003967285,1.12100005149841,1.09800004959106,11088,
3/5/2004,4/1/2004,2,1.12460005283356,1.12999999523163,1.10500001907349,20659,
3/5/2004,3/1/2005,2,0.905399978160858,0,0,0,
3/5/2004,9/1/2004,2,1.0048999786377,1.00899994373322,1.00499999523163,156,
3/5/2004,2/1/2005,3,0.901400029659271,0,0,5,
3/5/2004,1/1/2005,3,0.905399978160858,0.903999984264374,0.901000022888184,5,
3/5/2004,9/1/2005,3,0.808899998664856,0,0,0,
3/5/2004,8/1/2005,3,0.801900029182434,0,0,0,
3/5/2004,7/1/2005,3,0.797900021076202,0,0,0,
3/5/2004,6/1/2005,3,0.800400018692017,0,0,0,
3/5/2004,5/1/2005,3,0.817900002002716,0,0,0,
3/5/2004,3/1/2005,3,0.875899970531464,0,0,5,
3/5/2004,11/1/2004,3,0.89740002155304,0.893499970436096,0.893499970436096,156,
3/5/2004,4/1/2004,3,0.925300002098084,0.935999989509583,0.920000016689301,21347,
3/5/2004,10/1/2004,3,0.89139997959137,0.889999985694885,0.889999985694885,257,
3/5/2004,4/1/2005,3,0.845899999141693,0,0,5,
3/5/2004,9/1/2004,3,0.886900007724762,0.884999990463257,0.884999990463257,771,
3/5/2004,8/1/2004,3,0.883899986743927,0.889999985694885,0.877099990844727,759,
3/5/2004,7/1/2004,3,0.886399984359741,0.888999998569489,0.878600001335144,2090,
3/5/2004,6/1/2004,3,0.895399987697601,0.899999976158142,0.889999985694885,3142,
3/5/2004,5/1/2004,3,0.913900017738342,0.920000016689301,0.906000018119812,13039,
3/5/2004,12/1/2004,3,0.902899980545044,0.90149998664856,0.897000014781952,1194,
3/8/2004,12/1/2008,1,27.6399993896484,27.7999992370605,27.75,486,
3/8/2004,1/1/2006,1,29.1900005340576,0,0,0,
3/8/2004,6/1/2006,1,28.6800003051758,0,0,1,
3/8/2004,2/1/2006,1,29.0699996948242,0,0,0,
3/8/2004,12/1/2005,1,29.3199996948242,0,0,442,
3/8/2004,3/1/2006,1,28.9699993133545,29.1000003814697,29.1000003814697,10,
3/8/2004,4/1/2006,1,28.8700008392334,0,0,0,
3/8/2004,5/1/2006,1,28.7700004577637,0,0,0,
3/8/2004,7/1/2006,1,28.6000003814697,0,0,0,
3/8/2004,8/1/2006,1,28.5200004577637,0,0,0,
3/8/2004,9/1/2006,1,28.4500007629394,0,0,0,
3/8/2004,12/1/2010,1,28,0,0,0,
3/8/2004,12/1/2007,1,27.8400001525879,28.1000003814697,28,252,
3/8/2004,12/1/2009,1,27.6900005340576,0,0,0,
3/8/2004,9/1/2005,1,29.8299999237061,0,0,50,
3/8/2004,10/1/2005,1,29.6399993896484,0,0,0,
3/8/2004,12/1/2006,1,28.2399997711182,28.5,28.5,532,
3/8/2004,6/1/2004,1,34.939998626709,35.75,34.7000007629395,15497,
3/8/2004,11/1/2005,1,29.4599990844727,0,0,0,
3/8/2004,5/1/2004,1,35.8199996948242,36.7200012207031,35.6300010681152,59033,
3/8/2004,7/1/2004,1,34.2700004577637,34.9500007629395,34.2000007629395,3371,
3/8/2004,8/1/2004,1,33.689998626709,34.2799987792969,33.5499992370605,3409,
3/8/2004,9/1/2004,1,33.2099990844727,33.8499984741211,33.25,1755,
3/8/2004,10/1/2004,1,32.8300018310547,33.25,33.2000007629395,1949,
3/8/2004,11/1/2004,1,32.4900016784668,32.8400001525879,32.8400001525879,1036,
3/8/2004,12/1/2004,1,32.1699981689453,32.75,32.0499992370605,4503,
3/8/2004,2/1/2005,1,31.5400009155273,31.8500003814697,31.8500003814697,261,
3/8/2004,3/1/2005,1,31.2600002288818,31.3500003814697,31.3500003814697,55,
3/8/2004,4/1/2005,1,30.9799995422363,31.3999996185303,30.8999996185303,170,
3/8/2004,5/1/2005,1,30.7199993133545,0,0,0,
3/8/2004,6/1/2005,1,30.4699993133545,30.8999996185303,30.7000007629395,646,
3/8/2004,7/1/2005,1,30.2399997711182,30.6499996185303,30.5,180,
3/8/2004,8/1/2005,1,30.0300006866455,30.2999992370605,30.2999992370605,179,
3/8/2004,4/1/2004,1,36.5699996948242,37.5099983215332,36.3499984741211,74933,
3/8/2004,1/1/2005,1,31.8299999237061,32.2799987792969,32.1500015258789,331,
3/8/2004,1/1/2005,2,0.880599975585938,0.903500020503998,0.903500020503998,10,
3/8/2004,2/1/2005,2,0.879100024700165,0,0,0,
3/8/2004,12/1/2004,2,0.888599991798401,0.915000021457672,0.910000026226044,263,
3/8/2004,11/1/2004,2,0.904600024223328,0.929000020027161,0.929000020027161,37,
3/8/2004,10/1/2004,2,0.931100010871887,0.954999983310699,0.954999983310699,104,
3/8/2004,8/1/2004,2,1.01310002803803,1.03799998760223,1.02999997138977,1462,
3/8/2004,7/1/2004,2,1.03859996795654,1.07700002193451,1.03999996185303,1394,
3/8/2004,6/1/2004,2,1.06110000610352,1.10000002384186,1.05799996852875,3410,
3/8/2004,5/1/2004,2,1.07809996604919,1.12199997901917,1.07299995422363,14667,
3/8/2004,4/1/2004,2,1.08350002765656,1.13100004196167,1.0789999961853,24820,
3/8/2004,3/1/2005,2,0.883099973201752,0,0,0,
3/8/2004,9/1/2004,2,0.977100014686585,1.00800001621246,0.980000019073486,1233,
3/8/2004,2/1/2005,3,0.883800029754639,0.898999989032745,0.88400000333786,11,
3/8/2004,1/1/2005,3,0.887799978256226,0.902499973773956,0.887000024318695,33,
3/8/2004,9/1/2005,3,0.791299998760223,0,0,0,
3/8/2004,8/1/2005,3,0.784300029277802,0,0,0,
3/8/2004,7/1/2005,3,0.78030002117157,0,0,0,
3/8/2004,6/1/2005,3,0.782800018787384,0,0,0,
3/8/2004,5/1/2005,3,0.800300002098084,0,0,5,
3/8/2004,3/1/2005,3,0.858299970626831,0.865000009536743,0.865000009536743,128,
3/8/2004,11/1/2004,3,0.878799974918366,0.894500017166138,0.876999974250793,475,
3/8/2004,4/1/2004,3,0.898999989032745,0.931999981403351,0.889999985694885,26229,
3/8/2004,10/1/2004,3,0.87279999256134,0.898000001907349,0.888499975204468,54,
3/8/2004,4/1/2005,3,0.828299999237061,0,0,5,
3/8/2004,9/1/2004,3,0.867799997329712,0.889999985694885,0.887000024318695,71,
3/8/2004,8/1/2004,3,0.864300012588501,0.88400000333786,0.879999995231628,1805,
3/8/2004,7/1/2004,3,0.865800023078918,0.888499975204468,0.879999995231628,1300,
3/8/2004,6/1/2004,3,0.873799979686737,0.896000027656555,0.869000017642975,3333,
3/8/2004,5/1/2004,3,0.888300001621246,0.917500019073486,0.879999995231628,14072,
3/8/2004,12/1/2004,3,0.884800016880035,0.903999984264374,0.883000016212463,1561,
3/9/2004,12/1/2008,1,27.5499992370605,27.5,27.5,2254,
3/9/2004,1/1/2006,1,29.1200008392334,0,0,0,
3/9/2004,6/1/2006,1,28.6100006103516,0,0,150,
3/9/2004,2/1/2006,1,29,0,0,0,
3/9/2004,12/1/2005,1,29.25,29.5,29.1499996185303,1696,
3/9/2004,3/1/2006,1,28.8999996185303,0,0,50,
3/9/2004,4/1/2006,1,28.7999992370605,0,0,50,
3/9/2004,5/1/2006,1,28.7000007629395,0,0,0,
3/9/2004,7/1/2006,1,28.5300006866455,0,0,0,
3/9/2004,8/1/2006,1,28.4500007629394,0,0,0,
3/9/2004,9/1/2006,1,28.3799991607666,0,0,0,
3/9/2004,12/1/2010,1,27.9099998474121,0,0,1050,
3/9/2004,12/1/2007,1,27.75,27.8500003814697,27.8500003814697,563,
3/9/2004,12/1/2009,1,27.6000003814697,0,0,1180,
3/9/2004,9/1/2005,1,29.7299995422363,0,0,0,
3/9/2004,10/1/2005,1,29.5499992370605,0,0,0,
3/9/2004,12/1/2006,1,28.1499996185303,28.2999992370605,28.2399997711182,458,
3/9/2004,6/1/2004,1,34.5999984741211,35.25,34.3800010681152,14441,
3/9/2004,11/1/2005,1,29.3799991607666,0,0,0,
3/9/2004,5/1/2004,1,35.4500007629395,36.1699981689453,35.2000007629395,75149,
3/9/2004,7/1/2004,1,33.9500007629395,34.4599990844727,33.75,3527,
3/9/2004,8/1/2004,1,33.4000015258789,33.8600006103516,33.25,3639,
3/9/2004,9/1/2004,1,32.9500007629395,33.3300018310547,32.7999992370605,2302,
3/9/2004,10/1/2004,1,32.5999984741211,32.7999992370605,32.5,2578,
3/9/2004,11/1/2004,1,32.2799987792969,32.5999984741211,32.25,2068,
3/9/2004,12/1/2004,1,31.9799995422363,32.2999992370605,31.7999992370605,5560,
3/9/2004,2/1/2005,1,31.3700008392334,31.5499992370605,31.1499996185303,220,
3/9/2004,3/1/2005,1,31.1000003814697,31.25,31.25,415,
3/9/2004,4/1/2005,1,30.8299999237061,30.7999992370605,30.7000007629395,480,
3/9/2004,5/1/2005,1,30.5799999237061,0,0,110,
3/9/2004,6/1/2005,1,30.3400001525879,30.5,30.2999992370605,955,
3/9/2004,7/1/2005,1,30.1200008392334,0,0,250,
3/9/2004,8/1/2005,1,29.9200000762939,0,0,0,
3/9/2004,4/1/2004,1,36.2799987792969,36.9300003051758,36.060001373291,88589,
3/9/2004,1/1/2005,1,31.6499996185303,32,31.6800003051758,196,
3/9/2004,1/1/2005,2,0.876800000667572,0,0,1,
3/9/2004,2/1/2005,2,0.875800013542175,0,0,1,
3/9/2004,12/1/2004,2,0.884299993515015,0,0,1,
3/9/2004,11/1/2004,2,0.8992999792099,0,0,119,
3/9/2004,10/1/2004,2,0.924300014972687,0,0,641,
3/9/2004,8/1/2004,2,1.00380003452301,1.02160000801086,1.00699996948242,2548,
3/9/2004,7/1/2004,2,1.02680003643036,1.04700005054474,1.02100002765656,1769,
3/9/2004,6/1/2004,2,1.04579997062683,1.07249999046326,1.03999996185303,6531,
3/9/2004,5/1/2004,2,1.05879998207092,1.08700001239777,1.05200004577637,20805,
3/9/2004,4/1/2004,2,1.0592999458313,1.09099996089935,1.05400002002716,30050,
3/9/2004,3/1/2005,2,0.880800008773804,0.894999980926514,0.894999980926514,2,
3/9/2004,9/1/2004,2,0.969299972057343,0.986999988555908,0.980499982833862,3000,
3/9/2004,2/1/2005,3,0.883499979972839,0.888000011444092,0.888000011444092,28,
3/9/2004,1/1/2005,3,0.887499988079071,0.892000019550324,0.888999998569489,8,
3/9/2004,9/1/2005,3,0.791000008583069,0,0,0,
3/9/2004,8/1/2005,3,0.783999979496002,0.791499972343445,0.791499972343445,1,
3/9/2004,7/1/2005,3,0.779999971389771,0.787500023841858,0.787500023841858,1,
3/9/2004,6/1/2005,3,0.78250002861023,0.790000021457672,0.790000021457672,1,
3/9/2004,5/1/2005,3,0.800000011920929,0.806999981403351,0.806999981403351,1,
3/9/2004,3/1/2005,3,0.857999980449677,0.864000022411346,0.864000022411346,457,
3/9/2004,11/1/2004,3,0.878499984741211,0.882000029087067,0.870999991893768,338,
3/9/2004,4/1/2004,3,0.892400026321411,0.9060999751091,0.880999982357025,24690,
3/9/2004,10/1/2004,3,0.872500002384186,0.875500023365021,0.875500023365021,374,
3/9/2004,4/1/2005,3,0.828000009059906,0.834999978542328,0.834999978542328,26,
3/9/2004,9/1/2004,3,0.867500007152557,0.871999979019165,0.870000004768372,445,
3/9/2004,8/1/2004,3,0.864000022411346,0.871500015258789,0.856000006198883,1374,
3/9/2004,7/1/2004,3,0.865499973297119,0.870000004768372,0.866999983787537,2183,
3/9/2004,6/1/2004,3,0.873000025749207,0.880999982357025,0.862999975681305,5573,
3/9/2004,5/1/2004,3,0.885999977588654,0.893999993801117,0.875999987125397,14129,
3/9/2004,12/1/2004,3,0.884500026702881,0.889999985694885,0.875999987125397,1772,
3/10/2004,12/1/2008,1,27.6200008392334,27.5499992370605,27.5499992370605,10,
3/10/2004,1/1/2006,1,29.1900005340576,0,0,0,
3/10/2004,6/1/2006,1,28.6800003051758,28.6100006103516,28.6100006103516,1,
3/10/2004,2/1/2006,1,29.0699996948242,0,0,0,
3/10/2004,12/1/2005,1,29.3199996948242,29.25,29.2000007629395,1942,
3/10/2004,3/1/2006,1,28.9699993133545,0,0,0,
3/10/2004,4/1/2006,1,28.8700008392334,0,0,0,
3/10/2004,5/1/2006,1,28.7700004577637,0,0,0,
3/10/2004,7/1/2006,1,28.6000003814697,0,0,0,
3/10/2004,8/1/2006,1,28.5200004577637,0,0,0,
3/10/2004,9/1/2006,1,28.4500007629394,0,0,0,
3/10/2004,12/1/2010,1,27.9799995422363,0,0,250,
3/10/2004,12/1/2007,1,27.8199996948242,27.7999992370605,27.75,46,
3/10/2004,12/1/2009,1,27.6700000762939,27.6000003814697,27.6000003814697,11,
3/10/2004,9/1/2005,1,29.7999992370605,0,0,675,
3/10/2004,10/1/2005,1,29.6200008392334,0,0,0,
3/10/2004,12/1/2006,1,28.2199993133545,28.2000007629395,28.1000003814697,1029,
3/10/2004,6/1/2004,1,34.5299987792969,34.8199996948242,34,16480,
3/10/2004,11/1/2005,1,29.4500007629395,0,0,0,
3/10/2004,5/1/2004,1,35.3600006103516,35.6699981689453,34.75,76987,
3/10/2004,7/1/2004,1,33.9000015258789,34.0900001525879,33.4000015258789,6404,
3/10/2004,8/1/2004,1,33.3699989318848,33.4000015258789,32.8499984741211,4675,
3/10/2004,9/1/2004,1,32.939998626709,32.9500007629395,32.5200004577637,3284,
3/10/2004,10/1/2004,1,32.6100006103516,32.3499984741211,32.0999984741211,1039,
3/10/2004,11/1/2004,1,32.2999992370605,32.2299995422363,31.7999992370605,676,
3/10/2004,12/1/2004,1,32.0099983215332,32.0299987792969,31.4500007629395,6596,
3/10/2004,2/1/2005,1,31.3999996185303,31.1499996185303,31.1000003814697,325,
3/10/2004,3/1/2005,1,31.1299991607666,31,31,187,
3/10/2004,4/1/2005,1,30.8600006103516,30.7999992370605,30.7000007629395,15,
3/10/2004,5/1/2005,1,30.6200008392334,0,0,125,
3/10/2004,6/1/2005,1,30.3899993896484,30.3299999237061,30.25,878,
3/10/2004,7/1/2005,1,30.1800003051758,0,0,100,
3/10/2004,8/1/2005,1,29.9899997711182,0,0,0,
3/10/2004,4/1/2004,1,36.0999984741211,36.5499992370605,35.6300010681152,94277,
3/10/2004,1/1/2005,1,31.6800003051758,31.6000003814697,31.3999996185303,991,
3/10/2004,1/1/2005,2,0.8817999958992,0,0,0,
3/10/2004,2/1/2005,2,0.880800008773804,0,0,0,
3/10/2004,12/1/2004,2,0.889800012111664,0.884999990463257,0.884999990463257,2,
3/10/2004,11/1/2004,2,0.905799984931946,0.899999976158142,0.899999976158142,1,
3/10/2004,10/1/2004,2,0.930800020694733,0,0,77,
3/10/2004,8/1/2004,2,1.01129996776581,1.00800001621246,1.00399994850159,885,
3/10/2004,7/1/2004,2,1.0353000164032,1.03199994564056,1.01900005340576,1017,
3/10/2004,6/1/2004,2,1.05630004405975,1.05499994754791,1.03600001335144,4158,
3/10/2004,5/1/2004,2,1.0702999830246,1.07200002670288,1.04499995708466,18603,
3/10/2004,4/1/2004,2,1.07019996643066,1.07400000095367,1.04299998283386,26745,
3/10/2004,3/1/2005,2,0.885800004005432,0,0,0,
3/10/2004,9/1/2004,2,0.976300001144409,0.968999981880188,0.96399998664856,2488,
3/10/2004,2/1/2005,3,0.880200028419495,0.878000020980835,0.878000020980835,104,
3/10/2004,1/1/2005,3,0.883199989795685,0,0,2,
3/10/2004,9/1/2005,3,0.796199977397919,0,0,0,
3/10/2004,8/1/2005,3,0.789200007915497,0,0,0,
3/10/2004,7/1/2005,3,0.785199999809265,0,0,0,
3/10/2004,6/1/2005,3,0.786199986934662,0,0,0,
3/10/2004,5/1/2005,3,0.801699995994568,0,0,0,
3/10/2004,3/1/2005,3,0.855700016021729,0,0,810,
3/10/2004,11/1/2004,3,0.874700009822845,0.873000025749207,0.870500028133392,575,
3/10/2004,4/1/2004,3,0.879299998283386,0.896099984645844,0.866500020027161,27623,
3/10/2004,10/1/2004,3,0.86870002746582,0,0,83,
3/10/2004,4/1/2005,3,0.827700018882751,0,0,0,
3/10/2004,9/1/2004,3,0.863699972629547,0.85699999332428,0.851999998092651,868,
3/10/2004,8/1/2004,3,0.85970002412796,0.859000027179718,0.851000010967255,2558,
3/10/2004,7/1/2004,3,0.861199975013733,0.867799997329712,0.851000010967255,3840,
3/10/2004,6/1/2004,3,0.867200016975403,0.875800013542175,0.85699999332428,6434,
3/10/2004,5/1/2004,3,0.876200020313263,0.889299988746643,0.86599999666214,16011,
3/10/2004,12/1/2004,3,0.880699992179871,0.878000020980835,0.878000020980835,2103,
3/11/2004,10/1/2005,1,30.1499996185303,0,0,0,
3/11/2004,12/1/2009,1,28.2000007629395,0,0,0,
3/11/2004,6/1/2006,1,29.2099990844727,0,0,0,
3/11/2004,12/1/2005,1,29.8500003814697,29.5499992370605,29.4799995422363,1970,
3/11/2004,1/1/2006,1,29.7199993133545,0,0,0,
3/11/2004,3/1/2006,1,29.5,0,0,0,
3/11/2004,5/1/2006,1,29.2999992370605,0,0,0,
3/11/2004,11/1/2005,1,29.9799995422363,0,0,0,
3/11/2004,7/1/2006,1,29.1299991607666,0,0,0,
3/11/2004,8/1/2006,1,29.0499992370605,0,0,0,
3/11/2004,9/1/2006,1,28.9799995422363,0,0,0,
3/11/2004,12/1/2006,1,28.75,28.2999992370605,28.2999992370605,515,
3/11/2004,12/1/2008,1,28.1499996185303,27.7000007629395,27.6200008392334,900,
3/11/2004,12/1/2010,1,28.5100002288818,28,28,351,
3/11/2004,9/1/2005,1,30.3299999237061,0,0,130,
3/11/2004,2/1/2006,1,29.6000003814697,0,0,0,
3/11/2004,12/1/2007,1,28.3500003814697,28.0499992370605,28.0499992370605,5,
3/11/2004,6/1/2004,1,35.2799987792969,35.2999992370605,34.560001373291,19681,
3/11/2004,4/1/2006,1,29.3999996185303,0,0,0,
3/11/2004,8/1/2005,1,30.5200004577637,0,0,100,
3/11/2004,5/1/2004,1,36.1399993896484,36.2000007629395,35.4099998474121,80028,
3/11/2004,7/1/2004,1,34.5999984741211,34.5499992370605,34.0499992370605,6719,
3/11/2004,8/1/2004,1,34.0299987792969,33.7999992370605,33.6100006103516,3192,
3/11/2004,9/1/2004,1,33.560001373291,33.5,32.939998626709,4475,
3/11/2004,10/1/2004,1,33.2000007629395,33.0499992370605,32.6100006103516,2569,
3/11/2004,11/1/2004,1,32.8600006103516,32.5999984741211,32.4000015258789,400,
3/11/2004,12/1/2004,1,32.5400009155273,32.5,32.0099983215332,7490,
3/11/2004,5/1/2005,1,31.1499996185303,0,0,40,
3/11/2004,2/1/2005,1,31.9300003051758,0,0,0,
3/11/2004,3/1/2005,1,31.6599998474121,31.2999992370605,31.2000007629395,407,
3/11/2004,4/1/2004,1,36.7799987792969,36.939998626709,36.0499992370605,95428,
3/11/2004,4/1/2005,1,31.3899993896484,0,0,100,
3/11/2004,7/1/2005,1,30.7099990844727,0,0,0,
3/11/2004,1/1/2005,1,32.2099990844727,31.8500003814697,31.8500003814697,101,
3/11/2004,6/1/2005,1,30.9200000762939,30.6499996185303,30.3999996185303,1100,
3/11/2004,11/1/2004,2,0.924199998378754,0.915000021457672,0.911499977111816,99,
3/11/2004,5/1/2004,2,1.10969996452332,1.11099994182587,1.07050001621246,21869,
3/11/2004,3/1/2005,2,0.900200009346008,0.893999993801117,0.893999993801117,63,
3/11/2004,2/1/2005,2,0.895699977874756,0,0,0,
3/11/2004,1/1/2005,2,0.897199988365173,0,0,0,
3/11/2004,12/1/2004,2,0.906199991703033,0.902999997138977,0.902999997138977,72,
3/11/2004,9/1/2004,2,0.998199999332428,0.990000009536743,0.980000019073486,1130,
3/11/2004,8/1/2004,2,1.03620004653931,1.02499997615814,1.01999998092651,961,
3/11/2004,7/1/2004,2,1.06470000743866,1.057000041008,1.03600001335144,1878,
3/11/2004,6/1/2004,2,1.09070003032684,1.08700001239777,1.05750000476837,3749,
3/11/2004,10/1/2004,2,0.951200008392334,0.944000005722046,0.936500012874603,238,
3/11/2004,4/1/2004,2,1.12030005455017,1.12199997901917,1.07249999046326,34277,
3/11/2004,10/1/2004,3,0.880900025367737,0.874000012874603,0.874000012874603,107,
3/11/2004,2/1/2005,3,0.89190000295639,0.890999972820282,0.890999972820282,52,
3/11/2004,8/1/2005,3,0.796899974346161,0,0,0,
3/11/2004,7/1/2005,3,0.792900025844574,0,0,0,
3/11/2004,6/1/2005,3,0.793900012969971,0,0,0,
3/11/2004,5/1/2005,3,0.809899985790253,0,0,0,
3/11/2004,4/1/2005,3,0.836899995803833,0,0,50,
3/11/2004,3/1/2005,3,0.865899980068207,0,0,5,
3/11/2004,9/1/2005,3,0.803900003433228,0,0,0,
3/11/2004,1/1/2005,3,0.895399987697601,0.896000027656555,0.887499988079071,49,
3/11/2004,11/1/2004,3,0.886900007724762,0.887499988079071,0.878499984741211,255,
3/11/2004,9/1/2004,3,0.875899970531464,0.874000012874603,0.867999970912933,716,
3/11/2004,8/1/2004,3,0.872399985790253,0.873499989509583,0.860000014305115,2139,
3/11/2004,7/1/2004,3,0.87389999628067,0.875,0.864000022411346,1630,
3/11/2004,6/1/2004,3,0.879400014877319,0.88129997253418,0.865000009536743,5375,
3/11/2004,5/1/2004,3,0.887899994850159,0.892000019550324,0.873000025749207,14420,
3/11/2004,4/1/2004,3,0.890399992465973,0.89630001783371,0.874000012874603,25276,
3/11/2004,12/1/2004,3,0.892899990081787,0.892499983310699,0.884999990463257,1099,
3/12/2004,10/1/2005,1,29.9099998474121,0,0,0,
3/12/2004,12/1/2005,1,29.6100006103516,29.8999996185303,29.25,2026,
3/12/2004,7/1/2006,1,28.8299999237061,0,0,0,
3/12/2004,2/1/2006,1,29.3400001525879,0,0,0,
3/12/2004,3/1/2006,1,29.2299995422363,0,0,0,
3/12/2004,4/1/2006,1,29.1200008392334,0,0,0,
3/12/2004,5/1/2006,1,29.0100002288818,0,0,0,
3/12/2004,6/1/2006,1,28.9099998474121,0,0,0,
3/12/2004,8/1/2006,1,28.75,0,0,0,
3/12/2004,9/1/2006,1,28.6800003051758,0,0,0,
3/12/2004,12/1/2006,1,28.4500007629394,28.0499992370605,28.0499992370605,415,
3/12/2004,12/1/2007,1,28.0499992370605,28.1499996185303,27.6499996185303,75,
3/12/2004,12/1/2008,1,27.8500003814697,27.7000007629395,27.7000007629395,25,
3/12/2004,12/1/2010,1,28.2099990844727,0,0,0,
3/12/2004,9/1/2005,1,30.0799999237061,0,0,1280,
3/12/2004,11/1/2005,1,29.7399997711182,0,0,0,
3/12/2004,12/1/2009,1,27.8999996185303,0,0,0,
3/12/2004,6/1/2004,1,34.7900009155273,35.6300010681152,34,20983,
3/12/2004,1/1/2006,1,29.4699993133545,0,0,0,
3/12/2004,8/1/2005,1,30.2600002288818,0,0,0,
3/12/2004,5/1/2004,1,35.5699996948242,36.5499992370605,34.7999992370605,87037,
3/12/2004,7/1/2004,1,34.1500015258789,34.9199981689453,33.4000015258789,5731,
3/12/2004,8/1/2004,1,33.6199989318848,33.8499984741211,32.7999992370605,2763,
3/12/2004,9/1/2004,1,33.1800003051758,33.25,32.3499984741211,2918,
3/12/2004,10/1/2004,1,32.8400001525879,33.4000015258789,32.4000015258789,1202,
3/12/2004,11/1/2004,1,32.5099983215332,33.0299987792969,32.5,2459,
3/12/2004,12/1/2004,1,32.2000007629395,32.7099990844727,31.6599998474121,7714,
3/12/2004,6/1/2005,1,30.6399993896484,30.5,30.1499996185303,1600,
3/12/2004,2/1/2005,1,31.6100006103516,31.7299995422363,31.1000003814697,152,
3/12/2004,3/1/2005,1,31.3500003814697,31.4599990844727,31.4599990844727,8,
3/12/2004,4/1/2005,1,31.0900001525879,31.1900005340576,31.1900005340576,157,
3/12/2004,5/1/2005,1,30.8600006103516,0,0,0,
3/12/2004,7/1/2005,1,30.4400005340576,0,0,225,
3/12/2004,4/1/2004,1,36.189998626709,37.2000007629395,35.2999992370605,124247,
3/12/2004,1/1/2005,1,31.8799991607666,32,31.3999996185303,532,
3/12/2004,2/1/2005,2,0.882600009441376,0,0,0,
3/12/2004,10/1/2004,2,0.936100006103516,0.956099987030029,0.926999986171722,107,
3/12/2004,3/1/2005,2,0.887099981307983,0,0,0,
3/12/2004,1/1/2005,2,0.884100019931793,0,0,0,
3/12/2004,12/1/2004,2,0.893100023269653,0.894999980926514,0.894999980926514,2,
3/12/2004,11/1/2004,2,0.910099983215332,0,0,0,
3/12/2004,8/1/2004,2,1.01960003376007,1.02999997138977,1.00199997425079,261,
3/12/2004,7/1/2004,2,1.04760003089905,1.07159996032715,1.02999997138977,875,
3/12/2004,6/1/2004,2,1.07309997081757,1.10029995441437,1.05499994754791,4484,
3/12/2004,5/1/2004,2,1.09060001373291,1.12220001220703,1.06900000572205,14623,
3/12/2004,4/1/2004,2,1.09730005264282,1.13150000572205,1.07099997997284,26828,
3/12/2004,9/1/2004,2,0.982100009918213,0.987999975681305,0.967000007629395,283,
3/12/2004,3/1/2005,3,0.858699977397919,0,0,109,
3/12/2004,1/1/2005,3,0.888199985027313,0,0,9,
3/12/2004,9/1/2005,3,0.796700000762939,0,0,0,
3/12/2004,8/1/2005,3,0.789699971675873,0,0,0,
3/12/2004,7/1/2005,3,0.785700023174286,0,0,0,
3/12/2004,6/1/2005,3,0.786700010299683,0,0,0,
3/12/2004,4/1/2005,3,0.829699993133545,0,0,142,
3/12/2004,2/1/2005,3,0.884700000286102,0,0,149,
3/12/2004,7/1/2004,3,0.865199983119965,0.883400022983551,0.857500016689301,3310,
3/12/2004,12/1/2004,3,0.885200023651123,0.897499978542328,0.867999970912933,1931,
3/12/2004,6/1/2004,3,0.870199978351593,0.888999998569489,0.850000023841858,6600,
3/12/2004,8/1/2004,3,0.864199995994568,0.870000004768372,0.850000023841858,1959,
3/12/2004,5/1/2005,3,0.802699983119965,0,0,0,
3/12/2004,9/1/2004,3,0.8682000041008,0.874000012874603,0.857999980449677,566,
3/12/2004,4/1/2004,3,0.878899991512299,0.903999984264374,0.856000006198883,29747,
3/12/2004,10/1/2004,3,0.873199999332428,0.879000008106232,0.864000022411346,355,
3/12/2004,11/1/2004,3,0.879199981689453,0.884999990463257,0.870000004768372,68,
3/12/2004,5/1/2004,3,0.87720000743866,0.898599982261658,0.852999985218048,18422,
3/15/2004,12/1/2008,1,28.0400009155273,28.25,28.2000007629395,419,
3/15/2004,1/1/2006,1,29.9500007629395,0,0,50,
3/15/2004,6/1/2006,1,29.3899993896484,0,0,0,
3/15/2004,2/1/2006,1,29.8199996948242,0,0,0,
3/15/2004,12/1/2005,1,30.1000003814697,30,29.6499996185303,2635,
3/15/2004,3/1/2006,1,29.7099990844727,0,0,0,
3/15/2004,4/1/2006,1,29.6000003814697,0,0,0,
3/15/2004,5/1/2006,1,29.4899997711182,0,0,0,
3/15/2004,7/1/2006,1,29.2999992370605,0,0,0,
3/15/2004,8/1/2006,1,29.2099990844727,0,0,0,
3/15/2004,9/1/2006,1,29.1299991607666,0,0,0,
3/15/2004,12/1/2010,1,28.2399997711182,0,0,600,
3/15/2004,12/1/2007,1,28.3500003814697,0,0,100,
3/15/2004,12/1/2009,1,27.9899997711182,0,0,200,
3/15/2004,9/1/2005,1,30.6499996185303,0,0,0,
3/15/2004,10/1/2005,1,30.4599990844727,0,0,0,
3/15/2004,12/1/2006,1,28.8999996185303,28.7000007629395,28.7000007629395,550,
3/15/2004,6/1/2004,1,35.8400001525879,35.9000015258789,34.6399993896484,17233,
3/15/2004,11/1/2005,1,30.25,0,0,0,
3/15/2004,5/1/2004,1,36.7000007629395,36.7999992370605,35.4000015258789,83506,
3/15/2004,7/1/2004,1,35.1399993896484,35,34.0900001525879,6059,
3/15/2004,8/1/2004,1,34.560001373291,34.5499992370605,33.6100006103516,2820,
3/15/2004,9/1/2004,1,34.0800018310547,33.9000015258789,33.1699981689453,3235,
3/15/2004,10/1/2004,1,33.689998626709,33.5,32.8199996948242,1029,
3/15/2004,11/1/2004,1,33.3400001525879,33.0499992370605,32.4900016784668,331,
3/15/2004,12/1/2004,1,33,32.9500007629395,32.0999984741211,5503,
3/15/2004,2/1/2005,1,32.3499984741211,0,0,259,
3/15/2004,3/1/2005,1,32.0699996948242,31.8999996185303,31.8500003814697,295,
3/15/2004,4/1/2005,1,31.7900009155273,0,0,200,
3/15/2004,5/1/2005,1,31.5400009155273,0,0,50,
3/15/2004,6/1/2005,1,31.2900009155273,31.2000007629395,30.6100006103516,1234,
3/15/2004,7/1/2005,1,31.0599994659424,0,0,0,
3/15/2004,8/1/2005,1,30.8500003814697,0,0,0,
3/15/2004,4/1/2004,1,37.439998626709,37.4799995422363,35.8499984741211,92394,
3/15/2004,1/1/2005,1,32.6399993896484,32.4799995422363,32.4799995422363,889,
3/15/2004,1/1/2005,2,0.912699997425079,0,0,7,
3/15/2004,2/1/2005,2,0.911199986934662,0,0,0,
3/15/2004,12/1/2004,2,0.921700000762939,0.898999989032745,0.898999989032745,8,
3/15/2004,11/1/2004,2,0.938700020313263,0,0,113,
3/15/2004,10/1/2004,2,0.964699983596802,0.949999988079071,0.949000000953674,230,
3/15/2004,8/1/2004,2,1.04970002174377,1.05499994754791,1.02999997138977,863,
3/15/2004,7/1/2004,2,1.07819998264313,1.0789999961853,1.05799996852875,638,
3/15/2004,6/1/2004,2,1.10370004177094,1.10699999332428,1.07749998569489,3011,
3/15/2004,5/1/2004,2,1.12220001220703,1.125,1.08800005912781,16667,
3/15/2004,4/1/2004,2,1.13189995288849,1.13499999046326,1.09099996089935,23715,
3/15/2004,3/1/2005,2,0.915700018405914,0,0,0,
3/15/2004,9/1/2004,2,1.01170003414154,0.995000004768372,0.995000004768372,1758,
3/15/2004,2/1/2005,3,0.906499981880188,0.910000026226044,0.910000026226044,83,
3/15/2004,1/1/2005,3,0.91100001335144,0.908999979496002,0.908999979496002,24,
3/15/2004,9/1/2005,3,0.815500020980835,0,0,0,
3/15/2004,8/1/2005,3,0.808499991893768,0,0,0,
3/15/2004,7/1/2005,3,0.804499983787537,0,0,0,
3/15/2004,6/1/2005,3,0.805499970912933,0,0,0,
3/15/2004,5/1/2005,3,0.82150000333786,0,0,0,
3/15/2004,3/1/2005,3,0.878499984741211,0.88400000333786,0.88400000333786,235,
3/15/2004,11/1/2004,3,0.902999997138977,0.908999979496002,0.908999979496002,25,
3/15/2004,4/1/2004,3,0.916899979114533,0.921000003814697,0.876999974250793,29685,
3/15/2004,10/1/2004,3,0.897499978542328,0.902999997138977,0.902999997138977,15,
3/15/2004,4/1/2005,3,0.848999977111816,0,0,0,
3/15/2004,9/1/2004,3,0.893499970436096,0.871999979019165,0.871999979019165,252,
3/15/2004,8/1/2004,3,0.890500009059906,0.885999977588654,0.865000009536743,1283,
3/15/2004,7/1/2004,3,0.89300000667572,0.889999985694885,0.879999995231628,1457,
3/15/2004,6/1/2004,3,0.900499999523163,0.901000022888184,0.868499994277954,5223,
3/15/2004,5/1/2004,3,0.911499977111816,0.915000021457672,0.875199973583221,16762,
3/15/2004,12/1/2004,3,0.908500015735626,0.906000018119812,0.896000027656555,1156,
3/16/2004,3/1/2006,1,29.6599998474121,0,0,0,
3/16/2004,2/1/2006,1,29.7700004577637,0,0,0,
3/16/2004,1/1/2006,1,29.8999996185303,0,0,750,
3/16/2004,12/1/2005,1,30.0499992370605,30.1000003814697,29.9500007629395,1865,
3/16/2004,5/1/2006,1,29.4400005340576,0,0,0,
3/16/2004,10/1/2005,1,30.4099998474121,0,0,0,
3/16/2004,12/1/2009,1,27.9400005340576,0,0,0,
3/16/2004,11/1/2005,1,30.2000007629395,0,0,0,
3/16/2004,7/1/2006,1,29.25,0,0,0,
3/16/2004,8/1/2006,1,29.1599998474121,0,0,0,
3/16/2004,9/1/2006,1,29.0799999237061,0,0,0,
3/16/2004,12/1/2006,1,28.8500003814697,0,0,1061,
3/16/2004,12/1/2008,1,27.9899997711182,0,0,0,
3/16/2004,12/1/2010,1,28.1900005340576,0,0,0,
3/16/2004,9/1/2005,1,30.6000003814697,30.5699996948242,30.5699996948242,23,
3/16/2004,4/1/2006,1,29.5499992370605,0,0,0,
3/16/2004,12/1/2007,1,28.2999992370605,0,0,260,
3/16/2004,6/1/2004,1,35.7999992370605,36,35.4700012207031,20307,
3/16/2004,6/1/2006,1,29.3400001525879,0,0,1,
3/16/2004,8/1/2005,1,30.7999992370605,0,0,0,
3/16/2004,5/1/2004,1,36.6800003051758,36.9500007629395,36.2999992370605,82210,
3/16/2004,7/1/2004,1,35.0900001525879,35.25,34.75,12703,
3/16/2004,8/1/2004,1,34.5099983215332,34.5499992370605,34.2200012207031,2203,
3/16/2004,9/1/2004,1,34.0299987792969,34.0999984741211,33.7999992370605,2358,
3/16/2004,10/1/2004,1,33.6399993896484,33.5,33.3699989318848,1815,
3/16/2004,11/1/2004,1,33.2900009155273,0,0,907,
3/16/2004,12/1/2004,1,32.9500007629395,33.0499992370605,32.7000007629395,6607,
3/16/2004,5/1/2005,1,31.4899997711182,0,0,0,
3/16/2004,1/1/2005,1,32.5900001525879,32.5999984741211,32.4500007629395,1602,
3/16/2004,2/1/2005,1,32.2999992370605,0,0,266,
3/16/2004,3/1/2005,1,32.0200004577637,32,32,249,
3/16/2004,4/1/2005,1,31.7399997711182,0,0,220,
3/16/2004,4/1/2004,1,37.4799995422363,37.7999992370605,37.0200004577637,85244,
3/16/2004,7/1/2005,1,31.0100002288818,0,0,0,
3/16/2004,6/1/2005,1,31.2399997711182,31.2099990844727,31.1000003814697,2579,
3/16/2004,4/1/2004,2,1.12639999389648,1.13199996948242,1.11099994182587,20518,
3/16/2004,11/1/2004,2,0.936800003051758,0,0,30,
3/16/2004,2/1/2005,2,0.909300029277802,0,0,0,
3/16/2004,1/1/2005,2,0.910799980163574,0,0,0,
3/16/2004,12/1/2004,2,0.919799983501434,0,0,0,
3/16/2004,3/1/2005,2,0.913800001144409,0,0,0,
3/16/2004,10/1/2004,2,0.962800025939941,0.961000025272369,0.961000025272369,366,
3/16/2004,9/1/2004,2,1.01080000400543,1.01300001144409,1.01199996471405,182,
3/16/2004,8/1/2004,2,1.04879999160767,1.04970002174377,1.03999996185303,742,
3/16/2004,7/1/2004,2,1.07679998874664,1.0809999704361,1.06749999523163,764,
3/16/2004,5/1/2004,2,1.12020003795624,1.12600004673004,1.10800004005432,12954,
3/16/2004,6/1/2004,2,1.10199999809265,1.10500001907349,1.0900000333786,3146,
3/16/2004,9/1/2005,3,0.810800015926361,0,0,0,
3/16/2004,1/1/2005,3,0.906300008296967,0,0,50,
3/16/2004,7/1/2005,3,0.799799978733063,0,0,0,
3/16/2004,6/1/2005,3,0.800800025463104,0,0,0,
3/16/2004,5/1/2005,3,0.816799998283386,0,0,0,
3/16/2004,4/1/2005,3,0.844299972057343,0,0,0,
3/16/2004,2/1/2005,3,0.901799976825714,0,0,50,
3/16/2004,8/1/2005,3,0.803799986839294,0,0,0,
3/16/2004,5/1/2004,3,0.90530002117157,0.912000000476837,0.894999980926514,12418,
3/16/2004,3/1/2005,3,0.873799979686737,0.874000012874603,0.874000012874603,25,
3/16/2004,12/1/2004,3,0.903800010681152,0,0,452,
3/16/2004,4/1/2004,3,0.914799988269806,0.920499980449677,0.899999976158142,18422,
3/16/2004,6/1/2004,3,0.895299971103668,0.899999976158142,0.889999985694885,4314,
3/16/2004,7/1/2004,3,0.887799978256226,0.89300000667572,0.88400000333786,1183,
3/16/2004,8/1/2004,3,0.885299980640411,0.889999985694885,0.883499979972839,503,
3/16/2004,9/1/2004,3,0.888300001621246,0.892499983310699,0.892499983310699,116,
3/16/2004,10/1/2004,3,0.892799973487854,0.899999976158142,0.899999976158142,1,
3/16/2004,11/1/2004,3,0.898299992084503,0,0,0,
3/17/2004,12/1/2008,1,28.2299995422363,28.2000007629395,28.2000007629395,950,
3/17/2004,1/1/2006,1,30.2600002288818,0,0,0,
3/17/2004,6/1/2006,1,29.6700000762939,29.6000003814697,29.6000003814697,10,
3/17/2004,2/1/2006,1,30.1200008392334,0,0,0,
3/17/2004,12/1/2005,1,30.4200000762939,30.5499992370605,30.1499996185303,2184,
3/17/2004,3/1/2006,1,30,0,0,0,
3/17/2004,4/1/2006,1,29.8799991607666,0,0,0,
3/17/2004,5/1/2006,1,29.7700004577637,0,0,0,
3/17/2004,7/1/2006,1,29.5699996948242,0,0,0,
3/17/2004,8/1/2006,1,29.4699993133545,0,0,0,
3/17/2004,9/1/2006,1,29.3799991607666,0,0,0,
3/17/2004,12/1/2010,1,28.2800006866455,0,0,100,
3/17/2004,12/1/2007,1,28.5900001525879,0,0,450,
3/17/2004,12/1/2009,1,28.1299991607666,28.25,28.2000007629395,335,
3/17/2004,9/1/2005,1,31.0300006866455,30.9500007629395,30.7000007629395,25,
3/17/2004,10/1/2005,1,30.8199996948242,0,0,0,
3/17/2004,12/1/2006,1,29.1499996185303,0,0,1870,
3/17/2004,6/1/2004,1,36.7200012207031,36.8499984741211,35.6300010681152,31639,
3/17/2004,11/1/2005,1,30.5900001525879,0,0,200,
3/17/2004,5/1/2004,1,37.6199989318848,37.7999992370605,36.5299987792969,117944,
3/17/2004,7/1/2004,1,35.9500007629395,36.0999984741211,35,6516,
3/17/2004,8/1/2004,1,35.310001373291,35.4000015258789,34.5,5126,
3/17/2004,9/1/2004,1,34.7799987792969,34.7999992370605,34.25,3626,
3/17/2004,10/1/2004,1,34.3400001525879,34.4000015258789,33.9500007629395,1607,
3/17/2004,11/1/2004,1,33.9599990844727,33.9799995422363,33.6500015258789,1075,
3/17/2004,12/1/2004,1,33.5999984741211,33.7299995422363,32.8300018310547,13896,
3/17/2004,2/1/2005,1,32.9099998474121,0,0,405,
3/17/2004,3/1/2005,1,32.5999984741211,32.3499984741211,32.0200004577637,500,
3/17/2004,4/1/2005,1,32.2900009155273,32.0999984741211,32.0499992370605,61,
3/17/2004,5/1/2005,1,32.0099983215332,0,0,205,
3/17/2004,6/1/2005,1,31.75,31.7000007629395,31.3999996185303,3810,
3/17/2004,7/1/2005,1,31.5,0,0,0,
3/17/2004,8/1/2005,1,31.2600002288818,0,0,0,
3/17/2004,4/1/2004,1,38.1800003051758,38.3499984741211,37.3300018310547,101251,
3/17/2004,1/1/2005,1,33.2200012207031,33.2999992370605,32.9700012207031,970,
3/17/2004,1/1/2005,2,0.934499979019165,0.925000011920929,0.925000011920929,91,
3/17/2004,2/1/2005,2,0.933000028133392,0.924499988555908,0.924499988555908,18,
3/17/2004,12/1/2004,2,0.944000005722046,0.935000002384186,0.935000002384186,25,
3/17/2004,11/1/2004,2,0.961499989032745,0.952499985694885,0.952499985694885,10,
3/17/2004,10/1/2004,2,0.989000022411346,0.98199999332428,0.964999973773956,416,
3/17/2004,8/1/2004,2,1.07749998569489,1.07799994945526,1.04999995231628,953,
3/17/2004,7/1/2004,2,1.10699999332428,1.10599994659424,1.07500004768372,1218,
3/17/2004,6/1/2004,2,1.13300001621246,1.13499999046326,1.09700000286102,4827,
3/17/2004,5/1/2004,2,1.1525000333786,1.15499997138977,1.11329996585846,24586,
3/17/2004,4/1/2004,2,1.15769994258881,1.16299998760223,1.11800003051758,27351,
3/17/2004,3/1/2005,2,0.9375,0.92849999666214,0.92849999666214,3,
3/17/2004,9/1/2004,2,1.03849995136261,1.02999997138977,1.00929999351501,794,
3/17/2004,2/1/2005,3,0.925499975681305,0,0,217,
3/17/2004,1/1/2005,3,0.930499970912933,0.925999999046326,0.920000016689301,92,
3/17/2004,9/1/2005,3,0.832499980926514,0,0,0,
3/17/2004,8/1/2005,3,0.825500011444092,0,0,0,
3/17/2004,7/1/2005,3,0.82150000333786,0,0,0,
3/17/2004,6/1/2005,3,0.822499990463257,0,0,0,
3/17/2004,5/1/2005,3,0.838500022888184,0,0,0,
3/17/2004,3/1/2005,3,0.896000027656555,0.878000020980835,0.878000020980835,483,
3/17/2004,11/1/2004,3,0.922999978065491,0.925999999046326,0.925999999046326,108,
3/17/2004,4/1/2004,3,0.958500027656555,0.964999973773956,0.909699976444244,31523,
3/17/2004,10/1/2004,3,0.917999982833862,0,0,13,
3/17/2004,4/1/2005,3,0.86599999666214,0,0,30,
3/17/2004,9/1/2004,3,0.913500010967255,0.892499983310699,0.892499983310699,171,
3/17/2004,8/1/2004,3,0.91100001335144,0.907999992370606,0.899999976158142,1183,
3/17/2004,7/1/2004,3,0.915000021457672,0.917999982833862,0.885500013828278,2892,
3/17/2004,6/1/2004,3,0.925499975681305,0.930000007152557,0.892000019550324,7140,
3/17/2004,5/1/2004,3,0.943499982357025,0.950999975204468,0.90200001001358,23300,
3/17/2004,12/1/2004,3,0.92849999666214,0.926999986171722,0.920000016689301,2316,
3/18/2004,12/1/2008,1,28.3799991607666,28.3999996185303,28.3999996185303,352,
3/18/2004,1/1/2006,1,30.2600002288818,0,0,0,
3/18/2004,6/1/2006,1,29.7199993133545,29.6499996185303,29.6499996185303,250,
3/18/2004,2/1/2006,1,30.1299991607666,0,0,0,
3/18/2004,12/1/2005,1,30.4099998474121,30.5,30.2000007629395,764,
3/18/2004,3/1/2006,1,30.0200004577637,0,0,0,
3/18/2004,4/1/2006,1,29.9099998474121,0,0,0,
3/18/2004,5/1/2006,1,29.8099994659424,0,0,0,
3/18/2004,7/1/2006,1,29.6299991607666,0,0,0,
3/18/2004,8/1/2006,1,29.5400009155273,0,0,0,
3/18/2004,9/1/2006,1,29.4599990844727,0,0,0,
3/18/2004,12/1/2010,1,28.4300003051758,0,0,0,
3/18/2004,12/1/2007,1,28.7399997711182,28.6599998474121,28.5900001525879,101,
3/18/2004,12/1/2009,1,28.2800006866455,28.2999992370605,28,321,
3/18/2004,9/1/2005,1,30.9500007629395,0,0,50,
3/18/2004,10/1/2005,1,30.75,0,0,200,
3/18/2004,12/1/2006,1,29.2399997711182,29.25,29.1299991607666,102,
3/18/2004,6/1/2004,1,36.5400009155273,36.75,36.1500015258789,19958,
3/18/2004,11/1/2005,1,30.5599994659424,0,0,0,
3/18/2004,5/1/2004,1,37.3899993896484,37.7000007629395,36.9500007629395,76926,
3/18/2004,7/1/2004,1,35.7999992370605,35.939998626709,35.4000015258789,6026,
3/18/2004,8/1/2004,1,35.1699981689453,35.2799987792969,34.8400001525879,5494,
3/18/2004,9/1/2004,1,34.6500015258789,34.7599983215332,34.3699989318848,2746,
3/18/2004,10/1/2004,1,34.2200012207031,34.2299995422363,34.0499992370605,2733,
3/18/2004,11/1/2004,1,33.8499984741211,33.9099998474121,33.75,1000,
3/18/2004,12/1/2004,1,33.5,33.7000007629395,33.189998626709,6333,
3/18/2004,2/1/2005,1,32.810001373291,32.75,32.75,1560,
3/18/2004,3/1/2005,1,32.5099983215332,32.4799995422363,32.4000015258789,672,
3/18/2004,4/1/2005,1,32.2099990844727,32.1300010681152,32.0499992370605,166,
3/18/2004,5/1/2005,1,31.9300003051758,0,0,0,
3/18/2004,6/1/2005,1,31.6700000762939,31.8400001525879,31.3500003814697,1925,
3/18/2004,7/1/2005,1,31.4200000762939,0,0,25,
3/18/2004,8/1/2005,1,31.1800003051758,0,0,0,
3/18/2004,4/1/2004,1,37.9300003051758,38.25,37.4000015258789,59792,
3/18/2004,1/1/2005,1,33.1199989318848,33.2200012207031,33.0499992370605,1844,
3/18/2004,1/1/2005,2,0.927100002765656,0.920000016689301,0.920000016689301,42,
3/18/2004,2/1/2005,2,0.925599992275238,0,0,0,
3/18/2004,12/1/2004,2,0.937600016593933,0.935000002384186,0.935000002384186,96,
3/18/2004,11/1/2004,2,0.955099999904633,0.952499985694885,0.949999988079071,206,
3/18/2004,10/1/2004,2,0.982599973678589,0.984000027179718,0.975000023841858,278,
3/18/2004,8/1/2004,2,1.07159996032715,1.07200002670288,1.07200002670288,255,
3/18/2004,7/1/2004,2,1.10109996795654,1.10500001907349,1.09599995613098,830,
3/18/2004,6/1/2004,2,1.12709999084473,1.13250005245209,1.11670005321503,2059,
3/18/2004,5/1/2004,2,1.14559996128082,1.15349996089935,1.13499999046326,14298,
3/18/2004,4/1/2004,2,1.15269994735718,1.15900003910065,1.13999998569489,19729,
3/18/2004,3/1/2005,2,0.930100023746491,0.925000011920929,0.922999978065491,13,
3/18/2004,9/1/2004,2,1.03260004520416,1.03299999237061,1.02999997138977,523,
3/18/2004,2/1/2005,3,0.918500006198883,0.915499985218048,0.915000021457672,105,
3/18/2004,1/1/2005,3,0.922999978065491,0.930000007152557,0.910000026226044,20,
3/18/2004,9/1/2005,3,0.828999996185303,0,0,0,
3/18/2004,8/1/2005,3,0.822000026702881,0,0,0,
3/18/2004,7/1/2005,3,0.818000018596649,0,0,0,
3/18/2004,6/1/2005,3,0.819000005722046,0,0,0,
3/18/2004,5/1/2005,3,0.834999978542328,0,0,0,
3/18/2004,3/1/2005,3,0.890999972820282,0.880999982357025,0.880999982357025,1,
3/18/2004,11/1/2004,3,0.914499998092651,0.921999990940094,0.909500002861023,38,
3/18/2004,4/1/2004,3,0.946300029754639,0.962000012397766,0.939000010490418,18174,
3/18/2004,10/1/2004,3,0.908999979496002,0.916499972343445,0.907999992370606,134,
3/18/2004,4/1/2005,3,0.862500011920929,0,0,113,
3/18/2004,9/1/2004,3,0.903500020503998,0.915000021457672,0.902999997138977,208,
3/18/2004,8/1/2004,3,0.899999976158142,0.912000000476837,0.901799976825714,601,
3/18/2004,7/1/2004,3,0.903500020503998,0.915600001811981,0.89300000667572,2149,
3/18/2004,6/1/2004,3,0.912500023841858,0.925100028514862,0.90200001001358,4164,
3/18/2004,5/1/2004,3,0.930000007152557,0.944100022315979,0.921000003814697,13637,
3/18/2004,12/1/2004,3,0.920499980449677,0.927500009536743,0.915000021457672,570,
3/19/2004,12/1/2008,1,28.4400005340576,28.5,28.5,1,
3/19/2004,1/1/2006,1,30.3799991607666,30.4200000762939,30.3700008392334,300,
3/19/2004,6/1/2006,1,29.7800006866455,0,0,0,
3/19/2004,2/1/2006,1,30.2399997711182,0,0,0,
3/19/2004,12/1/2005,1,30.5300006866455,30.6499996185303,30.3999996185303,565,
3/19/2004,3/1/2006,1,30.1100006103516,0,0,0,
3/19/2004,4/1/2006,1,29.9899997711182,0,0,0,
3/19/2004,5/1/2006,1,29.8799991607666,0,0,0,
3/19/2004,7/1/2006,1,29.6900005340576,0,0,0,
3/19/2004,8/1/2006,1,29.6000003814697,0,0,0,
3/19/2004,9/1/2006,1,29.5200004577637,0,0,0,
3/19/2004,12/1/2010,1,28.4899997711182,0,0,0,
3/19/2004,12/1/2007,1,28.7999992370605,0,0,0,
3/19/2004,12/1/2009,1,28.3400001525879,0,0,0,
3/19/2004,9/1/2005,1,31.0699996948242,0,0,100,
3/19/2004,10/1/2005,1,30.8700008392334,0,0,0,
3/19/2004,12/1/2006,1,29.2999992370605,0,0,100,
3/19/2004,6/1/2004,1,36.7299995422363,36.8499984741211,35.560001373291,14038,
3/19/2004,11/1/2005,1,30.6800003051758,0,0,0,
3/19/2004,5/1/2004,1,37.6199989318848,37.7999992370605,37.0800018310547,71590,
3/19/2004,7/1/2004,1,35.9700012207031,36.0499992370605,35.5699996948242,5058,
3/19/2004,8/1/2004,1,35.3300018310547,35.3499984741211,34.9599990844727,1683,
3/19/2004,9/1/2004,1,34.7999992370605,34.9000015258789,34.4599990844727,1817,
3/19/2004,10/1/2004,1,34.3600006103516,34.310001373291,34,1201,
3/19/2004,11/1/2004,1,33.9799995422363,33.75,33.6800003051758,445,
3/19/2004,12/1/2004,1,33.6199989318848,33.75,33.3600006103516,5531,
3/19/2004,2/1/2005,1,32.9300003051758,0,0,200,
3/19/2004,3/1/2005,1,32.6300010681152,32.5999984741211,32.5,226,
3/19/2004,4/1/2005,1,32.3300018310547,0,0,100,
3/19/2004,5/1/2005,1,32.0499992370605,0,0,0,
3/19/2004,6/1/2005,1,31.7900009155273,31.75,31.6000003814697,518,
3/19/2004,7/1/2005,1,31.5400009155273,0,0,0,
3/19/2004,8/1/2005,1,31.2999992370605,0,0,0,
3/19/2004,4/1/2004,1,38.0800018310547,38.5,37.6300010681152,52591,
3/19/2004,1/1/2005,1,33.2400016784668,33.2000007629395,33,1166,
3/19/2004,1/1/2005,2,0.932699978351593,0,0,50,
3/19/2004,2/1/2005,2,0.93120002746582,0,0,0,
3/19/2004,12/1/2004,2,0.943199992179871,0,0,70,
3/19/2004,11/1/2004,2,0.96069997549057,0.954999983310699,0.954999983310699,75,
3/19/2004,10/1/2004,2,0.988200008869171,0.985000014305115,0.985000014305115,88,
3/19/2004,8/1/2004,2,1.07620000839233,1.07000005245209,1.07000005245209,392,
3/19/2004,7/1/2004,2,1.10520005226135,1.10599994659424,1.09800004959106,1281,
3/19/2004,6/1/2004,2,1.13069999217987,1.13349997997284,1.1201000213623,2853,
3/19/2004,5/1/2004,2,1.14869999885559,1.15299999713898,1.13800001144409,10568,
3/19/2004,4/1/2004,2,1.15550005435944,1.1599999666214,1.14199995994568,16412,
3/19/2004,3/1/2005,2,0.935699999332428,0,0,0,
3/19/2004,9/1/2004,2,1.03770005702972,1.03349995613098,1.03349995613098,436,
3/19/2004,2/1/2005,3,0.921700000762939,0.927500009536743,0.927500009536743,2,
3/19/2004,1/1/2005,3,0.925700008869171,0.910000026226044,0.910000026226044,41,
3/19/2004,9/1/2005,3,0.83270001411438,0.842499971389771,0.842499971389771,6,
3/19/2004,8/1/2005,3,0.825699985027313,0.833999991416931,0.833999991416931,6,
3/19/2004,7/1/2005,3,0.821699976921082,0,0,0,
3/19/2004,6/1/2005,3,0.822700023651123,0.819000005722046,0.819000005722046,253,
3/19/2004,5/1/2005,3,0.838699996471405,0,0,0,
3/19/2004,3/1/2005,3,0.894699990749359,0.893999993801117,0.893999993801117,1,
3/19/2004,11/1/2004,3,0.916700005531311,0.925000011920929,0.916000008583069,14,
3/19/2004,4/1/2004,3,0.938799977302551,0.961499989032745,0.934000015258789,12902,
3/19/2004,10/1/2004,3,0.910700023174286,0.915000021457672,0.904999971389771,147,
3/19/2004,4/1/2005,3,0.866199970245361,0,0,0,
3/19/2004,9/1/2004,3,0.905200004577637,0.910000026226044,0.906000018119812,543,
3/19/2004,8/1/2004,3,0.901700019836426,0.910000026226044,0.902499973773956,1238,
3/19/2004,7/1/2004,3,0.904699981212616,0.912500023841858,0.899999976158142,1040,
3/19/2004,6/1/2004,3,0.9132000207901,0.921000003814697,0.908999979496002,2492,
3/19/2004,5/1/2004,3,0.928200006484985,0.943000018596649,0.920000016689301,8597,
3/19/2004,12/1/2004,3,0.922699987888336,0,0,1310,
3/22/2004,12/1/2008,1,28.5100002288818,28.5,28.5,2,
3/22/2004,1/1/2006,1,30.3700008392334,30.3500003814697,30.3500003814697,4,
3/22/2004,6/1/2006,1,29.8199996948242,0,0,0,
3/22/2004,2/1/2006,1,30.2399997711182,0,0,0,
3/22/2004,12/1/2005,1,30.5200004577637,30.5,30.3999996185303,938,
3/22/2004,3/1/2006,1,30.1200008392334,0,0,0,
3/22/2004,4/1/2006,1,30.0100002288818,0,0,0,
3/22/2004,5/1/2006,1,29.9099998474121,0,0,0,
3/22/2004,7/1/2006,1,29.7399997711182,0,0,0,
3/22/2004,8/1/2006,1,29.6599998474121,0,0,0,
3/22/2004,9/1/2006,1,29.5799999237061,0,0,0,
3/22/2004,12/1/2010,1,28.5599994659424,0,0,0,
3/22/2004,12/1/2007,1,28.8700008392334,0,0,55,
3/22/2004,12/1/2009,1,28.4099998474121,0,0,0,
3/22/2004,9/1/2005,1,31.0300006866455,30.9500007629395,30.9500007629395,5,
3/22/2004,10/1/2005,1,30.8400001525879,0,0,0,
3/22/2004,12/1/2006,1,29.3700008392334,29.2999992370605,29.2999992370605,57,
3/22/2004,6/1/2004,1,36.2700004577637,36.7200012207031,35.8499984741211,15362,
3/22/2004,11/1/2005,1,30.6599998474121,30.6499996185303,30.6499996185303,4,
3/22/2004,5/1/2004,1,37.0499992370605,37.6199989318848,36.5999984741211,94259,
3/22/2004,7/1/2004,1,35.5900001525879,35.9500007629395,35.2000007629395,4139,
3/22/2004,8/1/2004,1,35.0099983215332,35.0499992370605,34.6199989318848,1879,
3/22/2004,9/1/2004,1,34.5200004577637,34.5999984741211,34.2000007629395,1639,
3/22/2004,10/1/2004,1,34.1199989318848,34.1500015258789,34.1500015258789,733,
3/22/2004,11/1/2004,1,33.7599983215332,33.7299995422363,33.7299995422363,325,
3/22/2004,12/1/2004,1,33.4199981689453,33.5,33.0400009155273,4135,
3/22/2004,2/1/2005,1,32.7799987792969,32.75,32.75,171,
3/22/2004,3/1/2005,1,32.5099983215332,0,0,563,
3/22/2004,4/1/2005,1,32.2400016784668,0,0,884,
3/22/2004,5/1/2005,1,31.9699993133545,0,0,0,
3/22/2004,6/1/2005,1,31.7199993133545,0,0,103,
3/22/2004,7/1/2005,1,31.4799995422363,0,0,0,
3/22/2004,8/1/2005,1,31.25,0,0,0,
3/22/2004,4/1/2004,1,37.1100006103516,38.0900001525879,36.8499984741211,49617,
3/22/2004,1/1/2005,1,33.0699996948242,32.8499984741211,32.6500015258789,498,
3/22/2004,1/1/2005,2,0.921000003814697,0,0,0,
3/22/2004,2/1/2005,2,0.91949999332428,0,0,0,
3/22/2004,12/1/2004,2,0.930999994277954,0,0,0,
3/22/2004,11/1/2004,2,0.948499977588654,0,0,0,
3/22/2004,10/1/2004,2,0.975000023841858,0.977999985218048,0.966000020503998,19,
3/22/2004,8/1/2004,2,1.06019997596741,1.07299995422363,1.05250000953674,240,
3/22/2004,7/1/2004,2,1.08749997615814,1.10500001907349,1.07000005245209,927,
3/22/2004,6/1/2004,2,1.11119997501373,1.125,1.09500002861023,2625,
3/22/2004,5/1/2004,2,1.12670004367828,1.14839994907379,1.11000001430511,14555,
3/22/2004,4/1/2004,2,1.12909996509552,1.15499997138977,1.11199998855591,20896,
3/22/2004,3/1/2005,2,0.924000024795532,0,0,0,
3/22/2004,9/1/2004,2,1.02300000190735,1.01499998569489,1.00999999046326,223,
3/22/2004,2/1/2005,3,0.913600027561188,0.912999987602234,0.906000018119812,15,
3/22/2004,1/1/2005,3,0.916599988937378,0.920000016689301,0.913999974727631,6,
3/22/2004,9/1/2005,3,0.826099991798401,0,0,0,
3/22/2004,8/1/2005,3,0.819100022315979,0,0,0,
3/22/2004,7/1/2005,3,0.815100014209747,0,0,0,
3/22/2004,6/1/2005,3,0.816100001335144,0,0,0,
3/22/2004,5/1/2005,3,0.832099974155426,0.832000017166138,0.828499972820282,8,
3/22/2004,3/1/2005,3,0.887099981307983,0.887000024318695,0.884999990463257,72,
3/22/2004,11/1/2004,3,0.907100021839142,0.906000018119812,0.899999976158142,135,
3/22/2004,4/1/2004,3,0.913699984550476,0.940100014209747,0.894999980926514,20836,
3/22/2004,10/1/2004,3,0.901099979877472,0.901000022888184,0.898000001907349,41,
3/22/2004,4/1/2005,3,0.859099984169006,0.860000014305115,0.860000014305115,1,
3/22/2004,9/1/2004,3,0.895099997520447,0,0,98,
3/22/2004,8/1/2004,3,0.890600025653839,0.89300000667572,0.875,1166,
3/22/2004,7/1/2004,3,0.891600012779236,0.90149998664856,0.885999977588654,1588,
3/22/2004,6/1/2004,3,0.898599982261658,0.909500002861023,0.877499997615814,2937,
3/22/2004,5/1/2004,3,0.909099996089935,0.928099989891052,0.888999998569489,14407,
3/22/2004,12/1/2004,3,0.913100004196167,0.912000000476837,0.910000026226044,902,
3/23/2004,12/1/2008,1,28.5799999237061,0,0,0,
3/23/2004,1/1/2006,1,30.5100002288818,0,0,0,
3/23/2004,7/1/2006,1,29.8099994659424,0,0,0,
3/23/2004,3/1/2006,1,30.2299995422363,0,0,0,
3/23/2004,4/1/2006,1,30.1000003814697,0,0,0,
3/23/2004,5/1/2006,1,29.9899997711182,0,0,0,
3/23/2004,6/1/2006,1,29.8899993896484,0,0,0,
3/23/2004,2/1/2006,1,30.3700008392334,0,0,0,
3/23/2004,8/1/2006,1,29.7299995422363,0,0,0,
3/23/2004,9/1/2006,1,29.6499996185303,0,0,0,
3/23/2004,12/1/2007,1,28.9400005340576,29.1499996185303,28.8500003814697,34,
3/23/2004,11/1/2005,1,30.8199996948242,0,0,0,
3/23/2004,12/1/2009,1,28.4799995422363,28.6000003814697,28.5,301,
3/23/2004,12/1/2010,1,28.6299991607666,0,0,0,
3/23/2004,10/1/2005,1,31.0100002288818,0,0,0,
3/23/2004,12/1/2006,1,29.4400005340576,29.6000003814697,29.3199996948242,85,
3/23/2004,7/1/2004,1,35.9500007629395,36.0699996948242,35.2999992370605,12100,
3/23/2004,12/1/2005,1,30.6700000762939,30.7099990844727,30.2999992370605,1739,
3/23/2004,9/1/2005,1,31.2099990844727,0,0,750,
3/23/2004,6/1/2004,1,36.6500015258789,36.75,35.9000015258789,34172,
3/23/2004,8/1/2004,1,35.3400001525879,35.3800010681152,34.7000007629395,2330,
3/23/2004,9/1/2004,1,34.8300018310547,34.8499984741211,34.1500015258789,3475,
3/23/2004,10/1/2004,1,34.4000015258789,34.0400009155273,33.8699989318848,1084,
3/23/2004,11/1/2004,1,34.0299987792969,34.060001373291,33.5499992370605,1266,
3/23/2004,12/1/2004,1,33.6800003051758,33.75,33.0999984741211,7540,
3/23/2004,1/1/2005,1,33.310001373291,33.2999992370605,32.7999992370605,1335,
3/23/2004,3/1/2005,1,32.7200012207031,32.2000007629395,32.2000007629395,104,
3/23/2004,4/1/2005,1,32.439998626709,0,0,4,
3/23/2004,5/1/2005,1,32.1599998474121,0,0,59,
3/23/2004,6/1/2005,1,31.8999996185303,31.7000007629395,31.4500007629395,696,
3/23/2004,7/1/2005,1,31.6599998474121,0,0,0,
3/23/2004,5/1/2004,1,37.4500007629395,37.5999984741211,36.5999984741211,74192,
3/23/2004,8/1/2005,1,31.4300003051758,0,0,0,
3/23/2004,2/1/2005,1,33,0,0,498,
3/23/2004,1/1/2005,2,0.929499983787537,0,0,0,
3/23/2004,2/1/2005,2,0.927999973297119,0,0,0,
3/23/2004,12/1/2004,2,0.939999997615814,0.936999976634979,0.936999976634979,1,
3/23/2004,11/1/2004,2,0.958000004291534,0.954999983310699,0.954999983310699,50,
3/23/2004,10/1/2004,2,0.985000014305115,0,0,0,
3/23/2004,8/1/2004,2,1.07149994373322,1.08200001716614,1.05900001525879,653,
3/23/2004,7/1/2004,2,1.10049998760223,1.10800004005432,1.08200001716614,2079,
3/23/2004,6/1/2004,2,1.12600004673004,1.13300001621246,1.10099995136261,4759,
3/23/2004,5/1/2004,2,1.14320003986359,1.15149998664856,1.11600005626678,16509,
3/23/2004,4/1/2004,2,1.14680004119873,1.15699994564056,1.11600005626678,18513,
3/23/2004,3/1/2005,2,0.932500004768372,0.930999994277954,0.925000011920929,2,
3/23/2004,9/1/2004,2,1.03349995613098,1.03799998760223,1.03199994564056,406,
3/23/2004,2/1/2005,3,0.923500001430512,0.931999981403351,0.931999981403351,57,
3/23/2004,1/1/2005,3,0.927500009536743,0.934000015258789,0.934000015258789,110,
3/23/2004,9/1/2005,3,0.828999996185303,0,0,4,
3/23/2004,8/1/2005,3,0.822499990463257,0,0,13,
3/23/2004,7/1/2005,3,0.819999992847443,0,0,21,
3/23/2004,6/1/2005,3,0.822499990463257,0,0,12,
3/23/2004,5/1/2005,3,0.83899998664856,0,0,0,
3/23/2004,3/1/2005,3,0.894999980926514,0,0,32,
3/23/2004,11/1/2004,3,0.919000029563904,0.924000024795532,0.924000024795532,8,
3/23/2004,4/1/2004,3,0.933200001716614,0.938000023365021,0.898000001907349,14706,
3/23/2004,10/1/2004,3,0.912999987602234,0.913999974727631,0.913999974727631,18,
3/23/2004,4/1/2005,3,0.866500020027161,0,0,0,
3/23/2004,9/1/2004,3,0.907000005245209,0.910000026226044,0.897499978542328,270,
3/23/2004,8/1/2004,3,0.902999997138977,0.904999971389771,0.884500026702881,805,
3/23/2004,7/1/2004,3,0.904500007629395,0.907000005245209,0.887799978256226,2395,
3/23/2004,6/1/2004,3,0.912500023841858,0.913999974727631,0.889800012111664,2274,
3/23/2004,5/1/2004,3,0.925000011920929,0.930000007152557,0.894999980926514,10238,
3/23/2004,12/1/2004,3,0.925000011920929,0.929499983787537,0.906000018119812,615,
3/24/2004,12/1/2008,1,28.5699996948242,28.7000007629395,28.7000007629395,301,
3/24/2004,1/1/2006,1,30.4099998474121,30.4500007629395,30.4500007629395,50,
3/24/2004,7/1/2006,1,29.7700004577637,0,0,0,
3/24/2004,3/1/2006,1,30.1499996185303,0,0,0,
3/24/2004,4/1/2006,1,30.0300006866455,0,0,0,
3/24/2004,5/1/2006,1,29.9300003051758,0,0,0,
3/24/2004,6/1/2006,1,29.8400001525879,0,0,50,
3/24/2004,2/1/2006,1,30.2800006866455,0,0,0,
3/24/2004,8/1/2006,1,29.7000007629394,0,0,0,
3/24/2004,9/1/2006,1,29.6299991607666,0,0,0,
3/24/2004,12/1/2007,1,28.9300003051758,0,0,575,
3/24/2004,11/1/2005,1,30.7000007629395,0,0,0,
3/24/2004,12/1/2009,1,28.3700008392334,28.5499992370605,28.5499992370605,406,
3/24/2004,12/1/2010,1,28.4799995422363,0,0,300,
3/24/2004,10/1/2005,1,30.8799991607666,0,0,0,
3/24/2004,12/1/2006,1,29.4300003051758,0,0,450,
3/24/2004,7/1/2004,1,35.6399993896484,36.1500015258789,35.4000015258789,8668,
3/24/2004,12/1/2005,1,30.5599994659424,30.7000007629395,30.4500007629395,2645,
3/24/2004,9/1/2005,1,31.0699996948242,0,0,100,
3/24/2004,6/1/2004,1,36.2900009155273,36.9000015258789,35.9000015258789,33957,
3/24/2004,8/1/2004,1,35.0499992370605,35.5299987792969,34.9000015258789,1887,
3/24/2004,9/1/2004,1,34.560001373291,34.939998626709,34.4000015258789,690,
3/24/2004,10/1/2004,1,34.1500015258789,34.5,34.0999984741211,1095,
3/24/2004,11/1/2004,1,33.7900009155273,0,0,258,
3/24/2004,12/1/2004,1,33.4500007629395,33.7999992370605,33.25,9595,
3/24/2004,1/1/2005,1,33.0900001525879,33.3499984741211,33.25,941,
3/24/2004,3/1/2005,1,32.5200004577637,32.6800003051758,32.6800003051758,530,
3/24/2004,4/1/2005,1,32.25,0,0,400,
3/24/2004,5/1/2005,1,31.9799995422363,32.1500015258789,32.1500015258789,193,
3/24/2004,6/1/2005,1,31.7299995422363,0,0,1500,
3/24/2004,7/1/2005,1,31.5,0,0,0,
3/24/2004,5/1/2004,1,37.0099983215332,37.7799987792969,36.6500015258789,82227,
3/24/2004,8/1/2005,1,31.2800006866455,0,0,0,
3/24/2004,2/1/2005,1,32.7900009155273,0,0,256,
3/24/2004,1/1/2005,2,0.92739999294281,0,0,0,
3/24/2004,2/1/2005,2,0.925899982452393,0,0,0,
3/24/2004,12/1/2004,2,0.938399970531464,0,0,150,
3/24/2004,11/1/2004,2,0.956900000572205,0.952499985694885,0.952499985694885,25,
3/24/2004,10/1/2004,2,0.984399974346161,0.987500011920929,0.987500011920929,5,
3/24/2004,8/1/2004,2,1.07290005683899,1.08500003814697,1.07249999046326,228,
3/24/2004,7/1/2004,2,1.10290002822876,1.10629999637604,1.08749997615814,1376,
3/24/2004,6/1/2004,2,1.12890005111694,1.14400005340576,1.11300003528595,7289,
3/24/2004,5/1/2004,2,1.14489996433258,1.1599999666214,1.12699997425079,28912,
3/24/2004,4/1/2004,2,1.146399974823,1.16199994087219,1.12600004673004,25551,
3/24/2004,3/1/2005,2,0.929899990558624,0,0,0,
3/24/2004,9/1/2004,2,1.03390002250671,1.0349999666214,1.03349995613098,474,
3/24/2004,2/1/2005,3,0.919099986553192,0,0,75,
3/24/2004,1/1/2005,3,0.923099994659424,0.929000020027161,0.925999999046326,76,
3/24/2004,9/1/2005,3,0.824599981307983,0,0,0,
3/24/2004,8/1/2005,3,0.818099975585938,0,0,0,
3/24/2004,7/1/2005,3,0.815599977970123,0,0,0,
3/24/2004,6/1/2005,3,0.818099975585938,0,0,0,
3/24/2004,5/1/2005,3,0.83459997177124,0,0,0,
3/24/2004,3/1/2005,3,0.890600025653839,0,0,150,
3/24/2004,11/1/2004,3,0.914600014686585,0.913999974727631,0.913999974727631,1,
3/24/2004,4/1/2004,3,0.920700013637543,0.941999971866608,0.91100001335144,20947,
3/24/2004,10/1/2004,3,0.908599972724915,0.907999992370606,0.907999992370606,233,
3/24/2004,4/1/2005,3,0.862100005149841,0,0,0,
3/24/2004,9/1/2004,3,0.902599990367889,0.90200001001358,0.900499999523163,294,
3/24/2004,8/1/2004,3,0.898599982261658,0.904999971389771,0.894999980926514,919,
3/24/2004,7/1/2004,3,0.900099992752075,0.90750002861023,0.892000019550324,1805,
3/24/2004,6/1/2004,3,0.907100021839142,0.916999995708466,0.898999989032745,7249,
3/24/2004,5/1/2004,3,0.916100025177002,0.931999981403351,0.906000018119812,19214,
3/24/2004,12/1/2004,3,0.92059999704361,0.921999990940094,0.912999987602234,783,
3/25/2004,12/1/2010,1,28.1700000762939,0,0,200,
3/25/2004,5/1/2006,1,29.4799995422363,0,0,0,
3/25/2004,11/1/2005,1,30.1599998474121,0,0,0,
3/25/2004,12/1/2005,1,30.0200004577637,30.5599994659424,30.2000007629395,4877,
3/25/2004,1/1/2006,1,29.8899993896484,0,0,0,
3/25/2004,2/1/2006,1,29.7700004577637,0,0,0,
3/25/2004,3/1/2006,1,29.6599998474121,0,0,250,
3/25/2004,4/1/2006,1,29.5599994659424,0,0,0,
3/25/2004,6/1/2006,1,29.4099998474121,0,0,1,
3/25/2004,7/1/2006,1,29.3400001525879,0,0,0,
3/25/2004,9/1/2006,1,29.2000007629395,0,0,0,
3/25/2004,12/1/2007,1,28.6200008392334,28.7000007629395,28.7000007629395,228,
3/25/2004,10/1/2005,1,30.3099994659424,0,0,0,
3/25/2004,12/1/2009,1,28.0599994659424,28.5,28.5,1,
3/25/2004,8/1/2006,1,29.2700004577637,0,0,0,
3/25/2004,12/1/2008,1,28.2600002288818,0,0,0,
3/25/2004,7/1/2004,1,34.2599983215332,35.6100006103516,34.1500015258789,12800,
3/25/2004,5/1/2004,1,35.5099983215332,37.0499992370605,35.4000015258789,122171,
3/25/2004,12/1/2006,1,29.0200004577637,0,0,736,
3/25/2004,9/1/2005,1,30.4599990844727,0,0,18,
3/25/2004,6/1/2004,1,34.7999992370605,36.2700004577637,34.7000007629395,52024,
3/25/2004,8/1/2004,1,33.7700004577637,34.7999992370605,33.75,4372,
3/25/2004,9/1/2004,1,33.3499984741211,34.4700012207031,33.25,3718,
3/25/2004,10/1/2004,1,33.0099983215332,33.9500007629395,33.0999984741211,1116,
3/25/2004,11/1/2004,1,32.7099990844727,33.5999984741211,32.8499984741211,181,
3/25/2004,5/1/2005,1,31.1700000762939,0,0,105,
3/25/2004,1/1/2005,1,32.0999984741211,33.0699996948242,32.2999992370605,1720,
3/25/2004,2/1/2005,1,31.8299999237061,32.189998626709,32.189998626709,91,
3/25/2004,8/1/2005,1,30.6200008392334,0,0,0,
3/25/2004,3/1/2005,1,31.6000003814697,31.9200000762939,31.9200000762939,370,
3/25/2004,4/1/2005,1,31.3799991607666,31.6499996185303,31.6000003814697,34,
3/25/2004,7/1/2005,1,30.7900009155273,0,0,10,
3/25/2004,12/1/2004,1,32.4300003051758,33.4599990844727,32.5,16730,
3/25/2004,6/1/2005,1,30.9699993133545,31.2900009155273,31.1000003814697,2199,
3/25/2004,2/1/2005,2,0.897800028324127,0,0,0,
3/25/2004,10/1/2004,2,0.953299999237061,0,0,2,
3/25/2004,3/1/2005,2,0.902300000190735,0,0,10,
3/25/2004,1/1/2005,2,0.898800015449524,0,0,325,
3/25/2004,12/1/2004,2,0.909300029277802,0.916999995708466,0.913999974727631,14,
3/25/2004,11/1/2004,2,0.926800012588501,0,0,0,
3/25/2004,8/1/2004,2,1.03880000114441,1.05499994754791,1.04200005531311,435,
3/25/2004,7/1/2004,2,1.06679999828339,1.08809995651245,1.07000005245209,1945,
3/25/2004,6/1/2004,2,1.09080004692078,1.12699997425079,1.08200001716614,3843,
3/25/2004,5/1/2004,2,1.10479998588562,1.14549994468689,1.09599995613098,23353,
3/25/2004,4/1/2004,2,1.10490000247955,1.14600002765656,1.09800004959106,24373,
3/25/2004,9/1/2004,2,1.00179994106293,1.01499998569489,1.00999999046326,711,
3/25/2004,2/1/2005,3,0.893199980258942,0.917500019073486,0.897000014781952,58,
3/25/2004,1/1/2005,3,0.896200001239777,0.920499980449677,0.897000014781952,73,
3/25/2004,9/1/2005,3,0.804700016975403,0.814999997615814,0.814999997615814,1,
3/25/2004,8/1/2005,3,0.798200011253357,0.808000028133392,0.808000028133392,1,
3/25/2004,7/1/2005,3,0.795700013637543,0.805000007152557,0.805000007152557,1,
3/25/2004,6/1/2005,3,0.798200011253357,0.808000028133392,0.806999981403351,2,
3/25/2004,5/1/2005,3,0.81470000743866,0.824999988079071,0.823000013828278,5,
3/25/2004,4/1/2005,3,0.840699970722199,0.851000010967255,0.84799998998642,9,
3/25/2004,7/1/2004,3,0.8682000041008,0.900200009346008,0.865000009536743,4129,
3/25/2004,12/1/2004,3,0.892700016498566,0.916999995708466,0.894999980926514,3620,
3/25/2004,6/1/2004,3,0.873700022697449,0.906700015068054,0.86599999666214,10918,
3/25/2004,8/1/2004,3,0.8682000041008,0.884999990463257,0.870000004768372,1333,
3/25/2004,9/1/2004,3,0.873199999332428,0.879999995231628,0.867999970912933,385,
3/25/2004,10/1/2004,3,0.879700005054474,0.904999971389771,0.870000004768372,202,
3/25/2004,3/1/2005,3,0.866699993610382,0.879000008106232,0.870000004768372,104,
3/25/2004,11/1/2004,3,0.88620001077652,0.91100001335144,0.879999995231628,1409,
3/25/2004,4/1/2004,3,0.888999998569489,0.921999990940094,0.882499992847443,17951,
3/25/2004,5/1/2004,3,0.882200002670288,0.916000008583069,0.874000012874603,26417,
3/26/2004,12/1/2008,1,28.2700004577637,0,0,500,
3/26/2004,1/1/2006,1,29.8999996185303,0,0,0,
3/26/2004,7/1/2006,1,29.3500003814697,0,0,0,
3/26/2004,3/1/2006,1,29.6700000762939,0,0,0,
3/26/2004,4/1/2006,1,29.5699996948242,0,0,0,
3/26/2004,5/1/2006,1,29.4899997711182,0,0,0,
3/26/2004,6/1/2006,1,29.4200000762939,0,0,400,
3/26/2004,2/1/2006,1,29.7800006866455,0,0,0,
3/26/2004,8/1/2006,1,29.2800006866455,0,0,0,
3/26/2004,9/1/2006,1,29.2099990844727,0,0,0,
3/26/2004,12/1/2007,1,28.6299991607666,0,0,400,
3/26/2004,11/1/2005,1,30.1700000762939,0,0,0,
3/26/2004,12/1/2009,1,28.0699996948242,28.25,28.25,101,
3/26/2004,12/1/2010,1,28.1800003051758,28.3999996185303,28.25,391,
3/26/2004,10/1/2005,1,30.3199996948242,0,0,0,
3/26/2004,12/1/2006,1,29.0300006866455,29.1599998474121,29,1025,
3/26/2004,7/1/2004,1,34.310001373291,34.4599990844727,33.5999984741211,12366,
3/26/2004,12/1/2005,1,30.0300006866455,0,0,2035,
3/26/2004,9/1/2005,1,30.4699993133545,0,0,0,
3/26/2004,6/1/2004,1,34.8699989318848,35.2000007629395,34.0499992370605,43023,
3/26/2004,8/1/2004,1,33.8199996948242,33.9599990844727,33.5999984741211,5801,
3/26/2004,9/1/2004,1,33.3899993896484,33.5499992370605,32.9500007629395,3631,
3/26/2004,10/1/2004,1,33.0299987792969,33.1699981689453,32.9500007629395,1660,
3/26/2004,11/1/2004,1,32.7299995422363,32.8300018310547,32.8300018310547,306,
3/26/2004,12/1/2004,1,32.439998626709,32.75,32,8912,
3/26/2004,1/1/2005,1,32.1100006103516,32.0999984741211,31.75,1005,
3/26/2004,3/1/2005,1,31.6100006103516,0,0,0,
3/26/2004,4/1/2005,1,31.3899993896484,0,0,0,
3/26/2004,5/1/2005,1,31.1800003051758,31.2999992370605,31.2999992370605,110,
3/26/2004,6/1/2005,1,30.9799995422363,0,0,1769,
3/26/2004,7/1/2005,1,30.7999992370605,0,0,25,
3/26/2004,5/1/2004,1,35.7299995422363,35.9300003051758,34.75,105337,
3/26/2004,8/1/2005,1,30.6299991607666,0,0,0,
3/26/2004,2/1/2005,1,31.8400001525879,0,0,4,
3/26/2004,1/1/2005,2,0.905600011348724,0,0,85,
3/26/2004,2/1/2005,2,0.904100000858307,0,0,50,
3/26/2004,12/1/2004,2,0.916599988937378,0.908999979496002,0.908999979496002,104,
3/26/2004,11/1/2004,2,0.934599995613098,0,0,0,
3/26/2004,10/1/2004,2,0.961600005626678,0.957000017166138,0.952499985694885,23,
3/26/2004,8/1/2004,2,1.04910004138947,1.04799997806549,1.02999997138977,884,
3/26/2004,7/1/2004,2,1.07910001277924,1.08000004291534,1.04999995231628,1883,
3/26/2004,6/1/2004,2,1.10660004615784,1.11000001430511,1.07700002193451,5180,
3/26/2004,5/1/2004,2,1.12460005283356,1.12600004673004,1.09099996089935,24503,
3/26/2004,4/1/2004,2,1.12899994850159,1.13100004196167,1.09249997138977,20637,
3/26/2004,3/1/2005,2,0.908100008964539,0,0,0,
3/26/2004,9/1/2004,2,1.01110005378723,1.00199997425079,1,317,
3/26/2004,3/1/2005,3,0.864600002765656,0.864499986171722,0.864499986171722,31,
3/26/2004,1/1/2005,3,0.895600020885468,0.897000014781952,0.894999980926514,13,
3/26/2004,9/1/2005,3,0.802600026130676,0,0,0,
3/26/2004,8/1/2005,3,0.79610002040863,0,0,0,
3/26/2004,7/1/2005,3,0.793600022792816,0,0,0,
3/26/2004,6/1/2005,3,0.79610002040863,0,0,0,
3/26/2004,4/1/2005,3,0.838599979877472,0,0,0,
3/26/2004,2/1/2005,3,0.892099976539612,0.897499978542328,0.892000019550324,6,
3/26/2004,11/1/2004,3,0.885599970817566,0.892000019550324,0.882499992847443,15,
3/26/2004,10/1/2004,3,0.879100024700165,0.884500026702881,0.876999974250793,58,
3/26/2004,4/1/2004,3,0.892099976539612,0.899999976158142,0.872500002384186,16483,
3/26/2004,9/1/2004,3,0.872600018978119,0.880999982357025,0.876999974250793,163,
3/26/2004,5/1/2005,3,0.812600016593933,0,0,0,
3/26/2004,8/1/2004,3,0.868099987506866,0.875999987125397,0.860000014305115,412,
3/26/2004,7/1/2004,3,0.869099974632263,0.874000012874603,0.860000014305115,1295,
3/26/2004,6/1/2004,3,0.875100016593933,0.88400000333786,0.860000014305115,4520,
3/26/2004,5/1/2004,3,0.886099994182587,0.898000001907349,0.860000014305115,19162,
3/26/2004,12/1/2004,3,0.892099976539612,0.897000014781952,0.879999995231628,320,
3/29/2004,12/1/2008,1,28.1100006103516,28.2000007629395,28.2000007629395,24,
3/29/2004,1/1/2006,1,29.7299995422363,0,0,50,
3/29/2004,7/1/2006,1,29.1900005340576,0,0,0,
3/29/2004,3/1/2006,1,29.5100002288818,0,0,0,
3/29/2004,4/1/2006,1,29.4099998474121,0,0,0,
3/29/2004,5/1/2006,1,29.3299999237061,0,0,0,
3/29/2004,6/1/2006,1,29.2600002288818,0,0,0,
3/29/2004,2/1/2006,1,29.6200008392334,0,0,0,
3/29/2004,8/1/2006,1,29.1200008392334,0,0,0,
3/29/2004,9/1/2006,1,29.0499992370605,0,0,0,
3/29/2004,12/1/2007,1,28.4699993133545,28.6000003814697,28.5,43,
3/29/2004,11/1/2005,1,29.9899997711182,0,0,0,
3/29/2004,12/1/2009,1,27.9099998474121,0,0,0,
3/29/2004,12/1/2010,1,28.0200004577637,0,0,0,
3/29/2004,10/1/2005,1,30.1399993896484,0,0,2,
3/29/2004,12/1/2006,1,28.8700008392334,28.8799991607666,28.8799991607666,215,
3/29/2004,7/1/2004,1,34.0999984741211,34.25,33.75,8733,
3/29/2004,12/1/2005,1,29.8700008392334,29.9500007629395,29.8500003814697,1837,
3/29/2004,9/1/2005,1,30.2900009155273,0,0,100,
3/29/2004,6/1/2004,1,34.6500015258789,34.8699989318848,34.2000007629395,31543,
3/29/2004,8/1/2004,1,33.6300010681152,33.75,33.4500007629395,3773,
3/29/2004,9/1/2004,1,33.2099990844727,33.2999992370605,33.2200012207031,1127,
3/29/2004,10/1/2004,1,32.8600006103516,32.9000015258789,32.7000007629395,139,
3/29/2004,11/1/2004,1,32.560001373291,32.4799995422363,32.4000015258789,117,
3/29/2004,12/1/2004,1,32.2700004577637,32.4300003051758,32.0299987792969,4503,
3/29/2004,1/1/2005,1,31.9400005340576,32,31.8500003814697,1439,
3/29/2004,3/1/2005,1,31.4400005340576,0,0,25,
3/29/2004,4/1/2005,1,31.2099990844727,0,0,0,
3/29/2004,5/1/2005,1,30.9899997711182,0,0,0,
3/29/2004,6/1/2005,1,30.7800006866455,0,0,847,
3/29/2004,7/1/2005,1,30.6000003814697,0,0,0,
3/29/2004,5/1/2004,1,35.4500007629395,35.6800003051758,35.0200004577637,58473,
3/29/2004,8/1/2005,1,30.4400005340576,0,0,0,
3/29/2004,2/1/2005,1,31.6700000762939,0,0,100,
3/29/2004,1/1/2005,2,0.891300022602081,0,0,0,
3/29/2004,2/1/2005,2,0.889800012111664,0,0,0,
3/29/2004,12/1/2004,2,0.902300000190735,0.913999974727631,0.913999974727631,1,
3/29/2004,11/1/2004,2,0.920300006866455,0,0,0,
3/29/2004,10/1/2004,2,0.947300016880035,0.954999983310699,0.949999988079071,117,
3/29/2004,8/1/2004,2,1.03579998016357,1.04700005054474,1.03199994564056,271,
3/29/2004,7/1/2004,2,1.06579995155334,1.07449996471405,1.06200003623962,331,
3/29/2004,6/1/2004,2,1.09329998493195,1.10580003261566,1.08599996566772,2356,
3/29/2004,5/1/2004,2,1.11129999160767,1.12650001049042,1.10099995136261,19263,
3/29/2004,4/1/2004,2,1.11839997768402,1.12899994850159,1.10699999332428,13696,
3/29/2004,3/1/2005,2,0.893800020217896,0,0,0,
3/29/2004,9/1/2004,2,0.996800005435944,0,0,145,
3/29/2004,3/1/2005,3,0.856599986553192,0.862500011920929,0.860000014305115,113,
3/29/2004,1/1/2005,3,0.887099981307983,0.892499983310699,0.889999985694885,7,
3/29/2004,9/1/2005,3,0.795099973678589,0,0,0,
3/29/2004,8/1/2005,3,0.788600027561188,0,0,0,
3/29/2004,7/1/2005,3,0.786099970340729,0.788999974727631,0.788999974727631,3,
3/29/2004,6/1/2005,3,0.788600027561188,0.791999995708466,0.791999995708466,2,
3/29/2004,4/1/2005,3,0.831099987030029,0,0,1,
3/29/2004,2/1/2005,3,0.883599996566772,0.889999985694885,0.888000011444092,4,
3/29/2004,11/1/2004,3,0.877099990844727,0.884999990463257,0.871999979019165,79,
3/29/2004,10/1/2004,3,0.870599985122681,0.875,0.870000004768372,53,
3/29/2004,4/1/2004,3,0.884700000286102,0.894999980926514,0.872500002384186,14026,
3/29/2004,9/1/2004,3,0.864099979400635,0.864000022411346,0.863499999046326,258,
3/29/2004,5/1/2005,3,0.805100023746491,0,0,1,
3/29/2004,8/1/2004,3,0.859600007534027,0.865499973297119,0.857999980449677,776,
3/29/2004,7/1/2004,3,0.861100018024445,0.86599999666214,0.853999972343445,1289,
3/29/2004,6/1/2004,3,0.86710000038147,0.877699971199036,0.85699999332428,6170,
3/29/2004,5/1/2004,3,0.877099990844727,0.88620001077652,0.864000022411346,17590,
3/29/2004,12/1/2004,3,0.883599996566772,0.890500009059906,0.876999974250793,916,
3/30/2004,12/1/2008,1,28.4799995422363,28.1499996185303,28.1499996185303,8,
3/30/2004,1/1/2006,1,30.1000003814697,0,0,235,
3/30/2004,7/1/2006,1,29.5599994659424,0,0,0,
3/30/2004,3/1/2006,1,29.8799991607666,0,0,0,
3/30/2004,4/1/2006,1,29.7800006866455,0,0,0,
3/30/2004,5/1/2006,1,29.7000007629394,0,0,0,
3/30/2004,6/1/2006,1,29.6299991607666,0,0,0,
3/30/2004,2/1/2006,1,29.9899997711182,0,0,0,
3/30/2004,8/1/2006,1,29.4899997711182,0,0,0,
3/30/2004,9/1/2006,1,29.4200000762939,0,0,0,
3/30/2004,12/1/2007,1,28.8400001525879,28.5499992370605,28.5499992370605,20,
3/30/2004,11/1/2005,1,30.3799991607666,0,0,0,
3/30/2004,12/1/2009,1,28.2800006866455,0,0,0,
3/30/2004,12/1/2010,1,28.3899993896484,0,0,0,
3/30/2004,10/1/2005,1,30.5499992370605,0,0,0,
3/30/2004,12/1/2006,1,29.2399997711182,29.25,28.8999996185303,233,
3/30/2004,7/1/2004,1,34.9099998474121,35.0299987792969,33.9099998474121,10945,
3/30/2004,12/1/2005,1,30.2399997711182,30.3500003814697,29.9500007629395,4366,
3/30/2004,9/1/2005,1,30.7199993133545,0,0,0,
3/30/2004,6/1/2004,1,35.5,35.6500015258789,34.4500007629395,47603,
3/30/2004,8/1/2004,1,34.4000015258789,34.5499992370605,33.4599990844727,5372,
3/30/2004,9/1/2004,1,33.9500007629395,34.0499992370605,33.0499992370605,5179,
3/30/2004,10/1/2004,1,33.5699996948242,33.4000015258789,32.9500007629395,1859,
3/30/2004,11/1/2004,1,33.2200012207031,33.1500015258789,32.7900009155273,249,
3/30/2004,12/1/2004,1,32.8899993896484,33,32.1500015258789,9822,
3/30/2004,1/1/2005,1,32.5400009155273,32.4000015258789,32.25,502,
3/30/2004,3/1/2005,1,31.9899997711182,31.9200000762939,31.75,155,
3/30/2004,4/1/2005,1,31.7399997711182,0,0,170,
3/30/2004,5/1/2005,1,31.5,0,0,400,
3/30/2004,6/1/2005,1,31.2800006866455,30.8999996185303,30.8999996185303,2420,
3/30/2004,7/1/2005,1,31.0699996948242,0,0,200,
3/30/2004,5/1/2004,1,36.25,36.4500007629395,35.25,86099,
3/30/2004,8/1/2005,1,30.8899993896484,0,0,0,
3/30/2004,2/1/2005,1,32.25,0,0,1509,
3/30/2004,1/1/2005,2,0.914499998092651,0,0,0,
3/30/2004,2/1/2005,2,0.912999987602234,0,0,0,
3/30/2004,12/1/2004,2,0.925999999046326,0.939999997615814,0.906000018119812,345,
3/30/2004,11/1/2004,2,0.944999992847443,0.961000025272369,0.961000025272369,130,
3/30/2004,10/1/2004,2,0.97299998998642,0.98199999332428,0.98199999332428,91,
3/30/2004,8/1/2004,2,1.06449997425079,1.07000005245209,1.04999995231628,483,
3/30/2004,7/1/2004,2,1.09800004959106,1.10500001907349,1.06869995594025,1253,
3/30/2004,6/1/2004,2,1.12999999523163,1.1360000371933,1.09399998188019,6116,
3/30/2004,5/1/2004,2,1.14999997615814,1.15699994564056,1.10500001907349,33615,
3/30/2004,4/1/2004,2,1.15620005130768,1.1599999666214,1.11249995231628,20087,
3/30/2004,3/1/2005,2,0.916999995708466,0,0,0,
3/30/2004,9/1/2004,2,1.02400004863739,1.02999997138977,1.02999997138977,641,
3/30/2004,3/1/2005,3,0.877900004386902,0.870000004768372,0.869499981403351,189,
3/30/2004,1/1/2005,3,0.908900022506714,0.906000018119812,0.904500007629395,4,
3/30/2004,9/1/2005,3,0.814899981021881,0,0,0,
3/30/2004,8/1/2005,3,0.808399975299835,0,0,0,
3/30/2004,7/1/2005,3,0.805899977684021,0,0,0,
3/30/2004,6/1/2005,3,0.808399975299835,0,0,0,
3/30/2004,4/1/2005,3,0.850899994373322,0,0,106,
3/30/2004,2/1/2005,3,0.904900014400482,0.910000026226044,0.898000001907349,113,
3/30/2004,11/1/2004,3,0.899900019168854,0.904999971389771,0.887000024318695,14,
3/30/2004,10/1/2004,3,0.893899977207184,0.89300000667572,0.89300000667572,11,
3/30/2004,4/1/2004,3,0.907100021839142,0.915000021457672,0.882000029087067,16475,
3/30/2004,9/1/2004,3,0.887899994850159,0.889999985694885,0.888999998569489,264,
3/30/2004,5/1/2005,3,0.824899971485138,0,0,0,
3/30/2004,8/1/2004,3,0.883899986743927,0.888999998569489,0.88400000333786,610,
3/30/2004,7/1/2004,3,0.885900020599365,0.889500021934509,0.85860002040863,2317,
3/30/2004,6/1/2004,3,0.892400026321411,0.897000014781952,0.864600002765656,6201,
3/30/2004,5/1/2004,3,0.902400016784668,0.908999979496002,0.874000012874603,25609,
3/30/2004,12/1/2004,3,0.905900001525879,0.908999979496002,0.890999972820282,840,
3/31/2004,12/1/2008,1,28.3500003814697,28.5,28.1800003051758,552,
3/31/2004,1/1/2006,1,29.9699993133545,0,0,500,
3/31/2004,7/1/2006,1,29.4300003051758,0,0,3,
3/31/2004,3/1/2006,1,29.75,0,0,0,
3/31/2004,4/1/2006,1,29.6499996185303,0,0,0,
3/31/2004,5/1/2006,1,29.5699996948242,0,0,0,
3/31/2004,6/1/2006,1,29.5,0,0,675,
3/31/2004,2/1/2006,1,29.8600006103516,0,0,0,
3/31/2004,8/1/2006,1,29.3600006103516,0,0,3,
3/31/2004,9/1/2006,1,29.2900009155273,0,0,3,
3/31/2004,12/1/2007,1,28.7099990844727,28.5499992370605,28.5400009155273,150,
3/31/2004,11/1/2005,1,30.2399997711182,0,0,0,
3/31/2004,12/1/2009,1,28.1499996185303,27.9799995422363,27.9799995422363,50,
3/31/2004,12/1/2010,1,28.2600002288818,28.6000003814697,28.0900001525879,601,
3/31/2004,10/1/2005,1,30.3999996185303,0,0,0,
3/31/2004,12/1/2006,1,29.1100006103516,29,28.6000003814697,1005,
3/31/2004,7/1/2004,1,34.5499992370605,35.3300018310547,33.75,15707,
3/31/2004,12/1/2005,1,30.1100006103516,30.1000003814697,29.7999992370605,7021,
3/31/2004,9/1/2005,1,30.5599994659424,0,0,100,
3/31/2004,6/1/2004,1,35.0800018310547,36.0499992370605,34.25,57223,
3/31/2004,8/1/2004,1,34.0699996948242,34.6399993896484,33.439998626709,2843,
3/31/2004,9/1/2004,1,33.6500015258789,34.0900001525879,33,3314,
3/31/2004,10/1/2004,1,33.2900009155273,33.7799987792969,32.7999992370605,1294,
3/31/2004,11/1/2004,1,32.9700012207031,33.3800010681152,32.9000015258789,407,
3/31/2004,12/1/2004,1,32.6599998474121,33.2999992370605,32.0499992370605,11800,
3/31/2004,1/1/2005,1,32.3199996948242,32.2000007629395,32,878,
3/31/2004,3/1/2005,1,31.7900009155273,31.2999992370605,31.25,95,
3/31/2004,4/1/2005,1,31.5499992370605,0,0,630,
3/31/2004,5/1/2005,1,31.3099994659424,0,0,0,
3/31/2004,6/1/2005,1,31.0900001525879,31,30.7000007629395,3287,
3/31/2004,7/1/2005,1,30.8899993896484,0,0,830,
3/31/2004,5/1/2004,1,35.7599983215332,36.7700004577637,34.8499984741211,139023,
3/31/2004,8/1/2005,1,30.7199993133545,0,0,0,
3/31/2004,2/1/2005,1,32.0400009155273,31.9500007629395,31.9500007629395,94,
3/31/2004,1/1/2005,2,0.91049998998642,0,0,0,
3/31/2004,2/1/2005,2,0.908999979496002,0,0,0,
3/31/2004,12/1/2004,2,0.921999990940094,0.921999990940094,0.921999990940094,359,
3/31/2004,11/1/2004,2,0.939999997615814,0.949899971485138,0.929000020027161,127,
3/31/2004,10/1/2004,2,0.967499971389771,0.962000012397766,0.957000017166138,4,
3/31/2004,8/1/2004,2,1.05649995803833,1.0735000371933,1.0349999666214,563,
3/31/2004,7/1/2004,2,1.08800005912781,1.11530005931854,1.05999994277954,1250,
3/31/2004,6/1/2004,2,1.11650002002716,1.15050005912781,1.0900000333786,7674,
3/31/2004,5/1/2004,2,1.13499999046326,1.17599999904633,1.10500001907349,46702,
3/31/2004,4/1/2004,2,1.12440001964569,1.17750000953674,1.10899996757507,16605,
3/31/2004,3/1/2005,2,0.912999987602234,0.902499973773956,0.902499973773956,1,
3/31/2004,9/1/2004,2,1.01800000667572,1.02450001239777,1.00499999523163,1080,
3/31/2004,3/1/2005,3,0.878099977970123,0.865000009536743,0.861999988555908,418,
3/31/2004,1/1/2005,3,0.908100008964539,0.901000022888184,0.888000011444092,53,
3/31/2004,9/1/2005,3,0.815100014209747,0,0,1,
3/31/2004,8/1/2005,3,0.808600008487701,0,0,1,
3/31/2004,7/1/2005,3,0.806100010871887,0,0,1,
3/31/2004,6/1/2005,3,0.808600008487701,0,0,0,
3/31/2004,4/1/2005,3,0.851100027561188,0.842499971389771,0.842499971389771,113,
3/31/2004,2/1/2005,3,0.904600024223328,0.899999976158142,0.885999977588654,36,
3/31/2004,11/1/2004,3,0.898100018501282,0.890999972820282,0.875999987125397,57,
3/31/2004,10/1/2004,3,0.891600012779236,0.889999985694885,0.870000004768372,76,
3/31/2004,4/1/2004,3,0.886399984359741,0.921999990940094,0.869000017642975,12090,
3/31/2004,9/1/2004,3,0.88510000705719,0.882499992847443,0.862999975681305,204,
3/31/2004,5/1/2005,3,0.825100004673004,0,0,62,
3/31/2004,8/1/2004,3,0.880599975585938,0.884999990463257,0.861000001430512,758,
3/31/2004,7/1/2004,3,0.882099986076355,0.896499991416931,0.860499978065491,2974,
3/31/2004,6/1/2004,3,0.887600004673004,0.904999971389771,0.861999988555908,8139,
3/31/2004,5/1/2004,3,0.895600020885468,0.916999995708466,0.865000009536743,31549,
3/31/2004,12/1/2004,3,0.904600024223328,0.916700005531311,0.883000016212463,2310,
4/1/2004,12/1/2008,1,27.6800003051758,28.2999992370605,28.0499992370605,115,
4/1/2004,1/1/2006,1,29.1599998474121,0,0,0,
4/1/2004,2/1/2006,1,29.0599994659424,0,0,0,
4/1/2004,3/1/2006,1,28.9599990844727,0,0,0,
4/1/2004,4/1/2006,1,28.8700008392334,0,0,0,
4/1/2004,5/1/2006,1,28.7999992370605,0,0,0,
4/1/2004,6/1/2006,1,28.7399997711182,0,0,0,
4/1/2004,7/1/2006,1,28.6800003051758,0,0,0,
4/1/2004,8/1/2006,1,28.6200008392334,0,0,0,
4/1/2004,9/1/2006,1,28.5599994659424,0,0,0,
4/1/2004,12/1/2010,1,27.5900001525879,28,28,50,
4/1/2004,12/1/2007,1,28.0400009155273,28.6000003814697,28.3999996185303,287,
4/1/2004,11/1/2005,1,29.4099998474121,0,0,0,
4/1/2004,12/1/2009,1,27.4799995422363,27.8999996185303,27.7999992370605,75,
4/1/2004,10/1/2005,1,29.5499992370605,0,0,0,
4/1/2004,12/1/2006,1,28.3899993896484,28.9500007629395,28.75,1640,
4/1/2004,7/1/2004,1,33.2900009155273,34.6599998474121,32.8499984741211,14716,
4/1/2004,12/1/2005,1,29.2900009155273,30.2000007629395,29.5,1677,
4/1/2004,9/1/2005,1,29.6900005340576,0,0,0,
4/1/2004,6/1/2004,1,33.75,35.2400016784668,33.3499984741211,60981,
4/1/2004,8/1/2004,1,32.8499984741211,34.1699981689453,32.4000015258789,6320,
4/1/2004,9/1/2004,1,32.4799995422363,33.7000007629395,32.25,3657,
4/1/2004,10/1/2004,1,32.1599998474121,33.25,32.7400016784668,421,
4/1/2004,11/1/2004,1,31.8799991607666,32.6399993896484,32.4500007629395,354,
4/1/2004,12/1/2004,1,31.6100006103516,32.7999992370605,31.5,10010,
4/1/2004,1/1/2005,1,31.2999992370605,32.1500015258789,32.1500015258789,472,
4/1/2004,3/1/2005,1,30.8099994659424,31.75,31.5499992370605,95,
4/1/2004,4/1/2005,1,30.5799999237061,0,0,0,
4/1/2004,5/1/2005,1,30.3600006103516,0,0,75,
4/1/2004,6/1/2005,1,30.1599998474121,0,0,1108,
4/1/2004,7/1/2005,1,29.9799995422363,0,0,0,
4/1/2004,5/1/2004,1,34.2700004577637,35.8699989318848,33.9000015258789,120025,
4/1/2004,8/1/2005,1,29.8299999237061,0,0,0,
4/1/2004,2/1/2005,1,31.0400009155273,32,32,11,
4/1/2004,2/1/2005,2,0.887000024318695,0,0,200,
4/1/2004,3/1/2005,2,0.891499996185303,0,0,200,
4/1/2004,1/1/2005,2,0.887499988079071,0,0,0,
4/1/2004,12/1/2004,2,0.897499978542328,0.916999995708466,0.916999995708466,305,
4/1/2004,11/1/2004,2,0.913500010967255,0,0,110,
4/1/2004,9/1/2004,2,0.983500003814697,1.02400004863739,1.00699996948242,934,
4/1/2004,8/1/2004,2,1.0184999704361,1.05999994277954,1.01499998569489,1271,
4/1/2004,7/1/2004,2,1.04499995708466,1.09500002861023,1.03299999237061,1916,
4/1/2004,6/1/2004,2,1.0673999786377,1.125,1.05750000476837,12076,
4/1/2004,5/1/2004,2,1.07589995861053,1.14999997615814,1.05999994277954,42467,
4/1/2004,4/1/2005,2,0.956499993801117,0,0,0,
4/1/2004,10/1/2004,2,0.9375,0.959999978542328,0.957499980926514,184,
4/1/2004,4/1/2005,3,0.812099993228912,0.847000002861023,0.847000002861023,2,
4/1/2004,2/1/2005,3,0.863099992275238,0.898000001907349,0.894999980926514,12,
4/1/2004,10/1/2005,3,0.784600019454956,0,0,0,
4/1/2004,9/1/2005,3,0.777599990367889,0,0,0,
4/1/2004,8/1/2005,3,0.771099984645844,0,0,0,
4/1/2004,7/1/2005,3,0.768599987030029,0,0,0,
4/1/2004,5/1/2005,3,0.78710001707077,0.819999992847443,0.819999992847443,1,
4/1/2004,3/1/2005,3,0.838100016117096,0.874000012874603,0.874000012874603,53,
4/1/2004,12/1/2004,3,0.861599981784821,0.899999976158142,0.860000014305115,2221,
4/1/2004,11/1/2004,3,0.854600012302399,0.89300000667572,0.855000019073486,211,
4/1/2004,5/1/2004,3,0.847199976444244,0.90200001001358,0.839999973773956,33033,
4/1/2004,10/1/2004,3,0.847599983215332,0.886500000953674,0.852999985218048,632,
4/1/2004,6/1/2005,3,0.771099984645844,0.804499983787537,0.804499983787537,1,
4/1/2004,9/1/2004,3,0.84060001373291,0.883000016212463,0.850000023841858,475,
4/1/2004,8/1/2004,3,0.835600018501282,0.879899978637695,0.839999973773956,1303,
4/1/2004,7/1/2004,3,0.836600005626678,0.881900012493134,0.833999991416931,3942,
4/1/2004,6/1/2004,3,0.841600000858307,0.890999972820282,0.829999983310699,11012,
4/1/2004,1/1/2005,3,0.865599989891052,0.899500012397766,0.870000004768372,631,
4/2/2004,12/1/2008,1,27.9300003051758,27.7999992370605,27.75,182,
4/2/2004,1/1/2006,1,29.4599990844727,29.1000003814697,29.1000003814697,1,
4/2/2004,2/1/2006,1,29.3500003814697,0,0,0,
4/2/2004,3/1/2006,1,29.2399997711182,0,0,0,
4/2/2004,4/1/2006,1,29.1399993896484,0,0,0,
4/2/2004,5/1/2006,1,29.0599994659424,0,0,0,
4/2/2004,6/1/2006,1,28.9899997711182,0,0,1,
4/2/2004,7/1/2006,1,28.9300003051758,0,0,0,
4/2/2004,8/1/2006,1,28.8700008392334,0,0,0,
4/2/2004,9/1/2006,1,28.8099994659424,0,0,0,
4/2/2004,12/1/2010,1,27.9400005340576,27.6499996185303,27.6499996185303,30,
4/2/2004,12/1/2007,1,28.2900009155273,28.1499996185303,28.1499996185303,30,
4/2/2004,11/1/2005,1,29.7099990844727,0,0,0,
4/2/2004,12/1/2009,1,27.7299995422363,27.7000007629395,27.7000007629395,155,
4/2/2004,10/1/2005,1,29.8400001525879,0,0,0,
4/2/2004,12/1/2006,1,28.6399993896484,28.5499992370605,28.3999996185303,1061,
4/2/2004,7/1/2004,1,33.439998626709,33.6500015258789,32.3499984741211,12633,
4/2/2004,12/1/2005,1,29.5900001525879,29.7000007629394,29.0499992370605,5268,
4/2/2004,9/1/2005,1,29.9699993133545,0,0,0,
4/2/2004,6/1/2004,1,33.8699989318848,34.1300010681152,32.75,59691,
4/2/2004,8/1/2004,1,33.0200004577637,33.2099990844727,32,6295,
4/2/2004,9/1/2004,1,32.6699981689453,32.8400001525879,31.7999992370605,5740,
4/2/2004,10/1/2004,1,32.3699989318848,32.3199996948242,31.7999992370605,770,
4/2/2004,11/1/2004,1,32.0999984741211,32.0099983215332,31.5599994659424,629,
4/2/2004,12/1/2004,1,31.8400001525879,31.75,31,17026,
4/2/2004,1/1/2005,1,31.5200004577637,31.4500007629395,31.1000003814697,2453,
4/2/2004,3/1/2005,1,31.0200004577637,30.7000007629395,30.7000007629395,57,
4/2/2004,4/1/2005,1,30.8099994659424,0,0,0,
4/2/2004,5/1/2005,1,30.6100006103516,0,0,30,
4/2/2004,6/1/2005,1,30.4099998474121,30.3999996185303,30,1063,
4/2/2004,7/1/2005,1,30.2399997711182,0,0,0,
4/2/2004,5/1/2004,1,34.3899993896484,34.6500015258789,33.2999992370605,111674,
4/2/2004,8/1/2005,1,30.1000003814697,0,0,0,
4/2/2004,2/1/2005,1,31.25,0,0,810,
4/2/2004,2/1/2005,2,0.884400010108948,0,0,151,
4/2/2004,3/1/2005,2,0.889400005340576,0,0,801,
4/2/2004,1/1/2005,2,0.884400010108948,0,0,176,
4/2/2004,12/1/2004,2,0.893400013446808,0.897499978542328,0.884999990463257,80,
4/2/2004,11/1/2004,2,0.90939998626709,0.915000021457672,0.903500020503998,3,
4/2/2004,9/1/2004,2,0.979900002479553,0.982999980449677,0.97000002861023,2537,
4/2/2004,8/1/2004,2,1.01540005207062,1.02499997615814,0.995000004768372,1780,
4/2/2004,7/1/2004,2,1.04190003871918,1.05050003528595,1.01499998569489,5543,
4/2/2004,6/1/2004,2,1.06389999389648,1.07550001144409,1.02999997138977,14603,
4/2/2004,5/1/2004,2,1.07219994068146,1.08529996871948,1.03799998760223,33898,
4/2/2004,4/1/2005,2,0.95440000295639,0,0,825,
4/2/2004,10/1/2004,2,0.933399975299835,0.938000023365021,0.920000016689301,115,
4/2/2004,4/1/2005,3,0.829999983310699,0.823000013828278,0.810000002384186,143,
4/2/2004,2/1/2005,3,0.878499984741211,0.875,0.855000019073486,244,
4/2/2004,10/1/2005,3,0.802500009536743,0,0,0,
4/2/2004,9/1/2005,3,0.795499980449677,0,0,0,
4/2/2004,8/1/2005,3,0.788999974727631,0,0,0,
4/2/2004,7/1/2005,3,0.786499977111816,0,0,0,
4/2/2004,5/1/2005,3,0.805000007152557,0,0,4,
4/2/2004,3/1/2005,3,0.855000019073486,0.851499974727631,0.834999978542328,380,
4/2/2004,12/1/2004,3,0.875999987125397,0.874000012874603,0.852500021457672,4991,
4/2/2004,11/1/2004,3,0.869000017642975,0.867999970912933,0.84500002861023,214,
4/2/2004,5/1/2004,3,0.855300009250641,0.86080002784729,0.814999997615814,30287,
4/2/2004,10/1/2004,3,0.861500024795532,0.861000001430512,0.837499976158142,832,
4/2/2004,6/1/2005,3,0.788999974727631,0.778500020503998,0.764999985694885,3,
4/2/2004,9/1/2004,3,0.854499995708466,0.851999998092651,0.829999983310699,934,
4/2/2004,8/1/2004,3,0.848999977111816,0.843999981880188,0.824999988079071,1317,
4/2/2004,7/1/2004,3,0.84850001335144,0.848999977111816,0.824999988079071,3279,
4/2/2004,6/1/2004,3,0.851499974727631,0.854499995708466,0.810000002384186,13570,
4/2/2004,1/1/2005,3,0.879999995231628,0.878000020980835,0.857500016689301,752,
4/5/2004,12/1/2008,1,27.9500007629395,0,0,0,
4/5/2004,11/1/2005,1,29.7299995422363,0,0,0,
4/5/2004,12/1/2005,1,29.6100006103516,29.4500007629395,29.3999996185303,1101,
4/5/2004,1/1/2006,1,29.4799995422363,0,0,200,
4/5/2004,2/1/2006,1,29.3700008392334,0,0,0,
4/5/2004,3/1/2006,1,29.2600002288818,0,0,0,
4/5/2004,4/1/2006,1,29.1599998474121,0,0,0,
4/5/2004,5/1/2006,1,29.0799999237061,0,0,0,
4/5/2004,6/1/2006,1,29.0100002288818,28.8999996185303,28.8999996185303,126,
4/5/2004,8/1/2006,1,28.8899993896484,0,0,0,
4/5/2004,12/1/2010,1,27.9599990844727,0,0,0,
4/5/2004,12/1/2007,1,28.3099994659424,0,0,100,
4/5/2004,12/1/2009,1,27.75,0,0,0,
4/5/2004,10/1/2005,1,29.8600006103516,0,0,0,
4/5/2004,7/1/2006,1,28.9500007629395,0,0,0,
4/5/2004,12/1/2006,1,28.6599998474121,0,0,101,
4/5/2004,7/1/2004,1,33.439998626709,33.5800018310547,33.0999984741211,6708,
4/5/2004,9/1/2006,1,28.8299999237061,0,0,0,
4/5/2004,9/1/2005,1,29.9899997711182,0,0,365,
4/5/2004,6/1/2004,1,33.8600006103516,34.1100006103516,33.3600006103516,27498,
4/5/2004,8/1/2004,1,33.0299987792969,33.1300010681152,32.75,2971,
4/5/2004,9/1/2004,1,32.689998626709,32.75,32.1500015258789,2309,
4/5/2004,10/1/2004,1,32.3899993896484,32.3499984741211,31.8999996185303,748,
4/5/2004,11/1/2004,1,32.1199989318848,32.0999984741211,31.9300003051758,2418,
4/5/2004,12/1/2004,1,31.8600006103516,31.8500003814697,31.3799991607666,7781,
4/5/2004,6/1/2005,1,30.4300003051758,30.2999992370605,30.2000007629395,648,
4/5/2004,2/1/2005,1,31.2700004577637,31.1000003814697,31.1000003814697,208,
4/5/2004,5/1/2004,1,34.3800010681152,34.6399993896484,33.9300003051758,53690,
4/5/2004,3/1/2005,1,31.0400009155273,30.8500003814697,30.8500003814697,253,
4/5/2004,4/1/2005,1,30.8299999237061,0,0,0,
4/5/2004,5/1/2005,1,30.6299991607666,0,0,0,
4/5/2004,8/1/2005,1,30.1200008392334,0,0,0,
4/5/2004,1/1/2005,1,31.5400009155273,31.3999996185303,31.1499996185303,1160,
4/5/2004,7/1/2005,1,30.2600002288818,0,0,0,
4/5/2004,11/1/2004,2,0.904900014400482,0.899999976158142,0.899999976158142,25,
4/5/2004,3/1/2005,2,0.886399984359741,0,0,0,
4/5/2004,2/1/2005,2,0.881399989128113,0,0,50,
4/5/2004,4/1/2005,2,0.951900005340576,0.947499990463257,0.947499990463257,154,
4/5/2004,12/1/2004,2,0.889400005340576,0.89410001039505,0.89410001039505,131,
4/5/2004,9/1/2004,2,0.974399983882904,0.978999972343445,0.967000007629395,1165,
4/5/2004,8/1/2004,2,1.00839996337891,1.01400005817413,1,1156,
4/5/2004,7/1/2004,2,1.03340005874634,1.04200005531311,1.02600002288818,2714,
4/5/2004,6/1/2004,2,1.05239999294281,1.06930005550385,1.04299998283386,9208,
4/5/2004,5/1/2004,2,1.05850005149841,1.07949995994568,1.04799997806549,22460,
4/5/2004,10/1/2004,2,0.928399980068207,0.922999978065491,0.922999978065491,154,
4/5/2004,1/1/2005,2,0.880900025367737,0,0,0,
4/5/2004,3/1/2005,3,0.853299975395203,0.855000019073486,0.850000023841858,156,
4/5/2004,4/1/2005,3,0.828800022602081,0.828999996185303,0.824500024318695,241,
4/5/2004,5/1/2005,3,0.804300010204315,0.802999973297119,0.799000024795532,7,
4/5/2004,6/1/2005,3,0.788299977779388,0,0,1,
4/5/2004,7/1/2005,3,0.785799980163574,0,0,1,
4/5/2004,9/1/2005,3,0.794799983501434,0,0,1,
4/5/2004,11/1/2004,3,0.867799997329712,0.869000017642975,0.863499999046326,168,
4/5/2004,10/1/2005,3,0.801800012588501,0,0,1,
4/5/2004,8/1/2005,3,0.788299977779388,0,0,1,
4/5/2004,2/1/2005,3,0.876800000667572,0.878499984741211,0.873000025749207,467,
4/5/2004,12/1/2004,3,0.874300003051758,0.875999987125397,0.866999983787537,911,
4/5/2004,10/1/2004,3,0.86080002784729,0.860000014305115,0.856000006198883,6,
4/5/2004,9/1/2004,3,0.853799998760223,0.851999998092651,0.848999977111816,22,
4/5/2004,8/1/2004,3,0.848800003528595,0.847000002861023,0.841000020503998,1498,
4/5/2004,7/1/2004,3,0.848800003528595,0.851199984550476,0.839999973773956,3217,
4/5/2004,6/1/2004,3,0.850300014019012,0.856000006198883,0.842000007629395,5890,
4/5/2004,5/1/2004,3,0.853799998760223,0.861000001430512,0.84500002861023,17535,
4/5/2004,1/1/2005,3,0.87830001115799,0.879999995231628,0.874499976634979,342,
4/6/2004,12/1/2008,1,27.9799995422363,0,0,100,
4/6/2004,1/1/2006,1,29.6900005340576,0,0,100,
4/6/2004,2/1/2006,1,29.5699996948242,0,0,0,
4/6/2004,3/1/2006,1,29.4500007629395,0,0,0,
4/6/2004,4/1/2006,1,29.3500003814697,0,0,0,
4/6/2004,5/1/2006,1,29.2700004577637,0,0,0,
4/6/2004,6/1/2006,1,29.2000007629395,0,0,0,
4/6/2004,7/1/2006,1,29.1299991607666,0,0,0,
4/6/2004,8/1/2006,1,29.0599994659424,0,0,0,
4/6/2004,9/1/2006,1,28.9899997711182,0,0,0,
4/6/2004,12/1/2010,1,27.9899997711182,0,0,250,
4/6/2004,12/1/2007,1,28.3400001525879,0,0,115,
4/6/2004,11/1/2005,1,29.9500007629395,0,0,0,
4/6/2004,12/1/2009,1,27.7800006866455,27.9500007629395,27.9500007629395,50,
4/6/2004,10/1/2005,1,30.0799999237061,0,0,0,
4/6/2004,12/1/2006,1,28.7900009155273,28.7000007629395,28.7000007629395,567,
4/6/2004,7/1/2004,1,33.9099998474121,33.9500007629395,33.2799987792969,11474,
4/6/2004,12/1/2005,1,29.8299999237061,29.6499996185303,29.6000003814697,1979,
4/6/2004,9/1/2005,1,30.2099990844727,0,0,350,
4/6/2004,6/1/2004,1,34.3800010681152,34.4500007629395,33.6399993896484,39193,
4/6/2004,8/1/2004,1,33.4799995422363,33.3499984741211,32.9099998474121,2160,
4/6/2004,9/1/2004,1,33.1100006103516,33,32.560001373291,4029,
4/6/2004,10/1/2004,1,32.7900009155273,32.4199981689453,32.25,732,
4/6/2004,11/1/2004,1,32.5,32.2999992370605,31.9400005340576,912,
4/6/2004,12/1/2004,1,32.2299995422363,32.2000007629395,31.6599998474121,8429,
4/6/2004,1/1/2005,1,31.8899993896484,31.8299999237061,31.4699993133545,748,
4/6/2004,3/1/2005,1,31.3500003814697,31.25,31,512,
4/6/2004,4/1/2005,1,31.1200008392334,30.8999996185303,30.8500003814697,154,
4/6/2004,5/1/2005,1,30.8999996185303,0,0,7,
4/6/2004,6/1/2005,1,30.6800003051758,30.6000003814697,30.2099990844727,1563,
4/6/2004,7/1/2005,1,30.5,0,0,120,
4/6/2004,5/1/2004,1,34.9700012207031,35,34.1699981689453,64434,
4/6/2004,8/1/2005,1,30.3500003814697,0,0,50,
4/6/2004,2/1/2005,1,31.6000003814697,31.2000007629395,31.2000007629395,140,
4/6/2004,2/1/2005,2,0.89520001411438,0,0,0,
4/6/2004,3/1/2005,2,0.900200009346008,0,0,0,
4/6/2004,1/1/2005,2,0.894699990749359,0,0,0,
4/6/2004,12/1/2004,2,0.903199970722199,0,0,100,
4/6/2004,11/1/2004,2,0.918699979782105,0,0,100,
4/6/2004,9/1/2004,2,0.988699972629547,0.976999998092651,0.970399975776672,1045,
4/6/2004,8/1/2004,2,1.02419996261597,1.02400004863739,1.01150000095367,1224,
4/6/2004,7/1/2004,2,1.05019998550415,1.05250000953674,1.03050005435944,2501,
4/6/2004,6/1/2004,2,1.06869995594025,1.07000005245209,1.04799997806549,11270,
4/6/2004,5/1/2004,2,1.07340002059937,1.07500004768372,1.05299997329712,20054,
4/6/2004,4/1/2005,2,0.965699970722199,0,0,0,
4/6/2004,10/1/2004,2,0.942200005054474,0,0,325,
4/6/2004,4/1/2005,3,0.84060001373291,0.829999983310699,0.829999983310699,22,
4/6/2004,2/1/2005,3,0.891600012779236,0.879999995231628,0.876999974250793,248,
4/6/2004,10/1/2005,3,0.812600016593933,0,0,0,
4/6/2004,9/1/2005,3,0.805599987506866,0,0,0,
4/6/2004,8/1/2005,3,0.799099981784821,0.787999987602234,0.787999987602234,1,
4/6/2004,7/1/2005,3,0.796599984169006,0,0,0,
4/6/2004,5/1/2005,3,0.815599977970123,0,0,0,
4/6/2004,3/1/2005,3,0.866100013256073,0.855000019073486,0.852999985218048,97,
4/6/2004,12/1/2004,3,0.891099989414215,0.875,0.875,951,
4/6/2004,11/1/2004,3,0.884599983692169,0.870000004768372,0.867999970912933,182,
4/6/2004,5/1/2004,3,0.875899970531464,0.878000020980835,0.850499987602234,22597,
4/6/2004,10/1/2004,3,0.878099977970123,0.870000004768372,0.861999988555908,11,
4/6/2004,6/1/2005,3,0.799099981784821,0,0,250,
4/6/2004,9/1/2004,3,0.871599972248077,0.863499999046326,0.856000006198883,95,
4/6/2004,8/1/2004,3,0.86710000038147,0.859000027179718,0.850000023841858,540,
4/6/2004,7/1/2004,3,0.867600023746491,0.870999991893768,0.84799998998642,3430,
4/6/2004,6/1/2004,3,0.870100021362305,0.871999979019165,0.846400022506714,11749,
4/6/2004,1/1/2005,3,0.89410001039505,0.899500012397766,0.878000020980835,49,
4/7/2004,12/1/2008,1,28.3700008392334,0,0,0,
4/7/2004,1/1/2006,1,30.1900005340576,0,0,0,
4/7/2004,2/1/2006,1,30.0599994659424,0,0,150,
4/7/2004,3/1/2006,1,29.9300003051758,0,0,0,
4/7/2004,4/1/2006,1,29.8199996948242,0,0,0,
4/7/2004,5/1/2006,1,29.7299995422363,0,0,0,
4/7/2004,6/1/2006,1,29.6499996185303,29.6000003814697,29.5499992370605,650,
4/7/2004,7/1/2006,1,29.5699996948242,0,0,0,
4/7/2004,8/1/2006,1,29.4899997711182,0,0,0,
4/7/2004,9/1/2006,1,29.4099998474121,0,0,0,
4/7/2004,12/1/2010,1,28.3799991607666,29,28.5,103,
4/7/2004,12/1/2007,1,28.7299995422363,0,0,0,
4/7/2004,11/1/2005,1,30.4899997711182,0,0,200,
4/7/2004,12/1/2009,1,28.1700000762939,0,0,100,
4/7/2004,10/1/2005,1,30.6499996185303,0,0,0,
4/7/2004,12/1/2006,1,29.1800003051758,0,0,250,
4/7/2004,7/1/2004,1,35.0699996948242,35.4000015258789,33.4000015258789,25472,
4/7/2004,12/1/2005,1,30.3400001525879,30.5,29.8799991607666,6450,
4/7/2004,9/1/2005,1,30.8099994659424,0,0,230,
4/7/2004,6/1/2004,1,35.5999984741211,35.9500007629395,34.1500015258789,104334,
4/7/2004,8/1/2004,1,34.5699996948242,34.7000007629395,33.3499984741211,6544,
4/7/2004,9/1/2004,1,34.1399993896484,34.2999992370605,33.0900001525879,5224,
4/7/2004,10/1/2004,1,33.7599983215332,33.7000007629395,33.7000007629395,722,
4/7/2004,11/1/2004,1,33.4300003051758,33.4500007629395,33.4500007629395,297,
4/7/2004,12/1/2004,1,33.1199989318848,33.2999992370605,32.0499992370605,16724,
4/7/2004,1/1/2005,1,32.75,32.8499984741211,31.6499996185303,422,
4/7/2004,3/1/2005,1,32.1500015258789,32.0499992370605,31.1000003814697,434,
4/7/2004,4/1/2005,1,31.8799991607666,0,0,0,
4/7/2004,5/1/2005,1,31.6200008392334,0,0,445,
4/7/2004,6/1/2005,1,31.3700008392334,31.3999996185303,31.25,1624,
4/7/2004,7/1/2005,1,31.1599998474121,0,0,0,
4/7/2004,5/1/2004,1,36.1500015258789,36.5999984741211,34.689998626709,137272,
4/7/2004,8/1/2005,1,30.9799995422363,0,0,200,
4/7/2004,2/1/2005,1,32.4300003051758,32.4500007629395,32.3199996948242,125,
4/7/2004,2/1/2005,2,0.916700005531311,0,0,2,
4/7/2004,3/1/2005,2,0.921199977397919,0,0,2,
4/7/2004,1/1/2005,2,0.916700005531311,0,0,2,
4/7/2004,12/1/2004,2,0.927200019359589,0.930000007152557,0.925000011920929,98,
4/7/2004,11/1/2004,2,0.944199979305267,0.944999992847443,0.941999971866608,147,
4/7/2004,9/1/2004,2,1.01820003986359,1.01999998092651,0.989000022411346,1009,
4/7/2004,8/1/2004,2,1.0563999414444,1.06400001049042,1.02300000190735,1943,
4/7/2004,7/1/2004,2,1.08519995212555,1.09500002861023,1.04999995231628,3339,
4/7/2004,6/1/2004,2,1.10669994354248,1.12000000476837,1.06550002098084,23743,
4/7/2004,5/1/2004,2,1.11249995231628,1.12800002098084,1.07000005245209,42612,
4/7/2004,4/1/2005,2,0.986199975013733,0,0,2,
4/7/2004,10/1/2004,2,0.96969997882843,0.962000012397766,0.962000012397766,227,
4/7/2004,4/1/2005,3,0.854499995708466,0.859099984169006,0.859099984169006,86,
4/7/2004,2/1/2005,3,0.912000000476837,0.921000003814697,0.921000003814697,158,
4/7/2004,10/1/2005,3,0.823000013828278,0,0,0,
4/7/2004,9/1/2005,3,0.815999984741211,0,0,0,
4/7/2004,8/1/2005,3,0.809499979019165,0,0,0,
4/7/2004,7/1/2005,3,0.806999981403351,0.819100022315979,0.814999997615814,30,
4/7/2004,5/1/2005,3,0.827499985694885,0,0,0,
4/7/2004,3/1/2005,3,0.882499992847443,0.885999977588654,0.878499984741211,348,
4/7/2004,12/1/2004,3,0.913999974727631,0.921000003814697,0.913999974727631,4306,
4/7/2004,11/1/2004,3,0.908500015735626,0.91100001335144,0.908500015735626,34,
4/7/2004,5/1/2004,3,0.905900001525879,0.921000003814697,0.867999970912933,37093,
4/7/2004,10/1/2004,3,0.902999997138977,0.906000018119812,0.906000018119812,51,
4/7/2004,6/1/2005,3,0.809499979019165,0.821600019931793,0.818499982357025,30,
4/7/2004,9/1/2004,3,0.897499978542328,0.898999989032745,0.86599999666214,943,
4/7/2004,8/1/2004,3,0.893999993801117,0.899999976158142,0.865000009536743,2556,
4/7/2004,7/1/2004,3,0.896000027656555,0.907000005245209,0.863600015640259,5263,
4/7/2004,6/1/2004,3,0.899999976158142,0.91100001335144,0.862999975681305,20973,
4/7/2004,1/1/2005,3,0.916499972343445,0.922999978065491,0.922999978065491,391,
4/8/2004,12/1/2008,1,28.6599998474121,28.6700000762939,28.6700000762939,1,
4/8/2004,1/1/2006,1,30.6599998474121,0,0,0,
4/8/2004,2/1/2006,1,30.5200004577637,0,0,0,
4/8/2004,3/1/2006,1,30.3799991607666,0,0,0,
4/8/2004,4/1/2006,1,30.2600002288818,0,0,1000,
4/8/2004,5/1/2006,1,30.1499996185303,0,0,0,
4/8/2004,6/1/2006,1,30.0599994659424,29.7999992370605,29.75,1620,
4/8/2004,7/1/2006,1,29.9699993133545,0,0,0,
4/8/2004,8/1/2006,1,29.8799991607666,0,0,0,
4/8/2004,9/1/2006,1,29.7900009155273,0,0,0,
4/8/2004,12/1/2010,1,28.6100006103516,0,0,0,
4/8/2004,12/1/2007,1,29.0499992370605,0,0,0,
4/8/2004,11/1/2005,1,30.9599990844727,0,0,200,
4/8/2004,12/1/2009,1,28.4300003051758,0,0,0,
4/8/2004,10/1/2005,1,31.1100006103516,0,0,50,
4/8/2004,12/1/2006,1,29.5300006866455,29.3099994659424,29.3099994659424,503,
4/8/2004,7/1/2004,1,36.0499992370605,36.0999984741211,35.0400009155273,23515,
4/8/2004,12/1/2005,1,30.8199996948242,30.5,30.2999992370605,4385,
4/8/2004,9/1/2005,1,31.2900009155273,0,0,0,
4/8/2004,6/1/2004,1,36.5900001525879,36.6500015258789,35.5900001525879,89743,
4/8/2004,8/1/2004,1,35.4599990844727,35.4000015258789,34.5,5842,
4/8/2004,9/1/2004,1,34.9700012207031,35,34.1399993896484,4976,
4/8/2004,10/1/2004,1,34.5400009155273,34.5999984741211,33.7599983215332,1851,
4/8/2004,11/1/2004,1,34.1800003051758,34,33.4099998474121,468,
4/8/2004,12/1/2004,1,33.8400001525879,33.75,33.0499992370605,11399,
4/8/2004,1/1/2005,1,33.439998626709,33.1500015258789,32.7999992370605,113,
4/8/2004,3/1/2005,1,32.7799987792969,32.5499992370605,32.5499992370605,256,
4/8/2004,4/1/2005,1,32.4799995422363,0,0,220,
4/8/2004,5/1/2005,1,32.189998626709,0,0,125,
4/8/2004,6/1/2005,1,31.9099998474121,31.7999992370605,31.3999996185303,760,
4/8/2004,7/1/2005,1,31.6800003051758,0,0,100,
4/8/2004,5/1/2004,1,37.1399993896484,37.2999992370605,36.1300010681152,99137,
4/8/2004,8/1/2005,1,31.4799995422363,0,0,0,
4/8/2004,2/1/2005,1,33.0900001525879,32.9000015258789,32.8199996948242,103,
4/8/2004,2/1/2005,2,0.935400009155273,0,0,0,
4/8/2004,3/1/2005,2,0.939400017261505,0,0,0,
4/8/2004,1/1/2005,2,0.93639999628067,0,0,0,
4/8/2004,12/1/2004,2,0.947899997234345,0.939999997615814,0.939999997615814,91,
4/8/2004,11/1/2004,2,0.966899991035461,0.962499976158142,0.959999978542328,75,
4/8/2004,9/1/2004,2,1.04690003395081,1.0440000295639,1.01800000667572,743,
4/8/2004,8/1/2004,2,1.08889997005463,1.08599996566772,1.05599999427795,1333,
4/8/2004,7/1/2004,2,1.12170004844666,1.12199997901917,1.08500003814697,4434,
4/8/2004,6/1/2004,2,1.14489996433258,1.14600002765656,1.10500001907349,20633,
4/8/2004,5/1/2004,2,1.15079998970032,1.15400004386902,1.11150002479553,35402,
4/8/2004,4/1/2005,2,1.00390005111694,0,0,0,
4/8/2004,10/1/2004,2,0.994400024414063,0.995000004768372,0.990000009536743,469,
4/8/2004,4/1/2005,3,0.866800010204315,0.871500015258789,0.859000027179718,129,
4/8/2004,2/1/2005,3,0.92629998922348,0.938000023365021,0.930000007152557,133,
4/8/2004,10/1/2005,3,0.834299981594086,0,0,0,
4/8/2004,9/1/2005,3,0.827300012111664,0,0,0,
4/8/2004,8/1/2005,3,0.820800006389618,0,0,0,
4/8/2004,7/1/2005,3,0.818300008773804,0,0,0,
4/8/2004,5/1/2005,3,0.839299976825714,0.842499971389771,0.842499971389771,3,
4/8/2004,3/1/2005,3,0.895799994468689,0.888999998569489,0.888999998569489,181,
4/8/2004,12/1/2004,3,0.929799973964691,0.932500004768372,0.916499972343445,3469,
4/8/2004,11/1/2004,3,0.924300014972687,0.925999999046326,0.925999999046326,577,
4/8/2004,5/1/2004,3,0.925400018692017,0.938499987125397,0.902499973773956,32195,
4/8/2004,10/1/2004,3,0.918799996376038,0.922999978065491,0.920000016689301,296,
4/8/2004,6/1/2005,3,0.820800006389618,0.824500024318695,0.824500024318695,1,
4/8/2004,9/1/2004,3,0.913299977779388,0.921000003814697,0.899999976158142,1055,
4/8/2004,8/1/2004,3,0.909799993038178,0.916000008583069,0.897499978542328,1357,
4/8/2004,7/1/2004,3,0.912800014019012,0.920000016689301,0.898000001907349,3358,
4/8/2004,6/1/2004,3,0.917800009250641,0.926500022411346,0.899500012397766,19677,
4/8/2004,1/1/2005,3,0.931800007820129,0.939999997615814,0.929000020027161,170,
4/12/2004,12/1/2008,1,28.9799995422363,28.7000007629395,28.7000007629395,7,
4/12/2004,1/1/2006,1,30.9799995422363,0,0,0,
4/12/2004,2/1/2006,1,30.8400001525879,0,0,0,
4/12/2004,3/1/2006,1,30.7000007629395,0,0,0,
4/12/2004,4/1/2006,1,30.5799999237061,0,0,0,
4/12/2004,5/1/2006,1,30.4699993133545,0,0,0,
4/12/2004,6/1/2006,1,30.3799991607666,30.1000003814697,30.1000003814697,410,
4/12/2004,7/1/2006,1,30.2900009155273,0,0,0,
4/12/2004,8/1/2006,1,30.2000007629395,0,0,0,
4/12/2004,9/1/2006,1,30.1100006103516,0,0,0,
4/12/2004,12/1/2010,1,28.9300003051758,29,28.7999992370605,2,
4/12/2004,12/1/2007,1,29.3700008392334,0,0,160,
4/12/2004,11/1/2005,1,31.2999992370605,0,0,0,
4/12/2004,12/1/2009,1,28.75,28.6000003814697,28.5,3,
4/12/2004,10/1/2005,1,31.4699993133545,0,0,0,
4/12/2004,12/1/2006,1,29.8500003814697,29.75,29.5,191,
4/12/2004,7/1/2004,1,36.7200012207031,36.7999992370605,36.0499992370605,18032,
4/12/2004,12/1/2005,1,31.1399993896484,30.8500003814697,30.8500003814697,2217,
4/12/2004,9/1/2005,1,31.6700000762939,0,0,0,
4/12/2004,6/1/2004,1,37.2400016784668,37.2999992370605,36.5400009155273,76509,
4/12/2004,8/1/2004,1,36.0900001525879,36.0200004577637,35.4599990844727,6884,
4/12/2004,9/1/2004,1,35.5499992370605,35.5499992370605,35,4713,
4/12/2004,10/1/2004,1,35.0900001525879,35,34.5299987792969,1583,
4/12/2004,11/1/2004,1,34.7099990844727,34.5999984741211,34.4500007629395,1403,
4/12/2004,12/1/2004,1,34.3600006103516,34.2999992370605,33.8199996948242,9818,
4/12/2004,1/1/2005,1,33.939998626709,33.7799987792969,33.5,1124,
4/12/2004,3/1/2005,1,33.2400016784668,32.7999992370605,32.7799987792969,120,
4/12/2004,4/1/2005,1,32.9199981689453,0,0,100,
4/12/2004,5/1/2005,1,32.6100006103516,0,0,100,
4/12/2004,6/1/2005,1,32.3199996948242,32.0499992370605,31.8500003814697,891,
4/12/2004,7/1/2005,1,32.0800018310547,0,0,0,
4/12/2004,5/1/2004,1,37.8400001525879,37.9500007629395,37.1100006103516,91443,
4/12/2004,8/1/2005,1,31.8700008392334,0,0,0,
4/12/2004,2/1/2005,1,33.5699996948242,33.3499984741211,33.25,293,
4/12/2004,3/1/2005,2,0.952600002288818,0,0,0,
4/12/2004,11/1/2004,2,0.98360002040863,0,0,354,
4/12/2004,4/1/2005,2,1.01610004901886,0,0,4,
4/12/2004,2/1/2005,2,0.949100017547607,0,0,0,
4/12/2004,1/1/2005,2,0.951099991798401,0,0,0,
4/12/2004,12/1/2004,2,0.963599979877472,0.959999978542328,0.959999978542328,205,
4/12/2004,9/1/2004,2,1.06959998607636,1.06500005722046,1.04949998855591,865,
4/12/2004,8/1/2004,2,1.11409997940063,1.11000001430511,1.09300005435944,848,
4/12/2004,7/1/2004,2,1.14909994602203,1.14900004863739,1.12399995326996,3019,
4/12/2004,6/1/2004,2,1.17410004138947,1.17499995231628,1.14800000190735,16917,
4/12/2004,5/1/2004,2,1.18029999732971,1.18299996852875,1.1525000333786,28307,
4/12/2004,10/1/2004,2,1.01460003852844,1.00999999046326,1.00899994373322,1915,
4/12/2004,4/1/2005,3,0.873600006103516,0,0,185,
4/12/2004,2/1/2005,3,0.93860000371933,0.943000018596649,0.943000018596649,212,
4/12/2004,10/1/2005,3,0.841099977493286,0.844299972057343,0.844299972057343,5,
4/12/2004,9/1/2005,3,0.834100008010864,0.837300002574921,0.837300002574921,4,
4/12/2004,8/1/2005,3,0.827600002288818,0,0,0,
4/12/2004,7/1/2005,3,0.825100004673004,0,0,0,
4/12/2004,5/1/2005,3,0.846099972724915,0,0,0,
4/12/2004,3/1/2005,3,0.9060999751091,0,0,395,
4/12/2004,8/1/2004,3,0.925599992275238,0.925000011920929,0.917999982833862,1649,
4/12/2004,1/1/2005,3,0.945599973201752,0,0,155,
4/12/2004,7/1/2004,3,0.92960000038147,0.931999981403351,0.919000029563904,5554,
4/12/2004,9/1/2004,3,0.928099989891052,0.925999999046326,0.922500014305115,1074,
4/12/2004,6/1/2005,3,0.827600002288818,0,0,0,
4/12/2004,10/1/2004,3,0.933099985122681,0.934000015258789,0.929000020027161,25,
4/12/2004,5/1/2004,3,0.942399978637695,0.952499985694885,0.925000011920929,21149,
4/12/2004,11/1/2004,3,0.93860000371933,0.939999997615814,0.935999989509583,206,
4/12/2004,12/1/2004,3,0.944100022315979,0.944999992847443,0.938000023365021,1743,
4/12/2004,6/1/2004,3,0.935599982738495,0.939999997615814,0.921999990940094,13162,
4/13/2004,12/1/2008,1,28.7900009155273,0,0,0,
4/13/2004,1/1/2006,1,30.7900009155273,0,0,0,
4/13/2004,2/1/2006,1,30.6499996185303,0,0,0,
4/13/2004,3/1/2006,1,30.5100002288818,0,0,0,
4/13/2004,4/1/2006,1,30.3899993896484,0,0,0,
4/13/2004,5/1/2006,1,30.2800006866455,0,0,0,
4/13/2004,6/1/2006,1,30.1900005340576,0,0,450,
4/13/2004,7/1/2006,1,30.1000003814697,0,0,0,
4/13/2004,8/1/2006,1,30.0100002288818,0,0,0,
4/13/2004,9/1/2006,1,29.9200000762939,0,0,0,
4/13/2004,12/1/2010,1,28.7399997711182,0,0,0,
4/13/2004,12/1/2007,1,29.1800003051758,29.5,29.5,2,
4/13/2004,11/1/2005,1,31.1000003814697,0,0,0,
4/13/2004,12/1/2009,1,28.5599994659424,28.7000007629395,28.7000007629395,5,
4/13/2004,10/1/2005,1,31.2600002288818,0,0,0,
4/13/2004,12/1/2006,1,29.6599998474121,30,30,302,
4/13/2004,7/1/2004,1,36.2599983215332,36.7000007629395,36.0200004577637,26701,
4/13/2004,12/1/2005,1,30.9500007629395,31.1000003814697,30.8500003814697,1981,
4/13/2004,9/1/2005,1,31.4500007629395,31.3999996185303,31.3999996185303,25,
4/13/2004,6/1/2004,1,36.6800003051758,37.2099990844727,36.4599990844727,91507,
4/13/2004,8/1/2004,1,35.7000007629395,35.8400001525879,35.5499992370605,7214,
4/13/2004,9/1/2004,1,35.2099990844727,35.4900016784668,35.0999984741211,3004,
4/13/2004,10/1/2004,1,34.7700004577637,34.8699989318848,34.75,575,
4/13/2004,11/1/2004,1,34.4099998474121,34.4199981689453,34.4199981689453,279,
4/13/2004,12/1/2004,1,34.0800018310547,34.25,33.9000015258789,7984,
4/13/2004,1/1/2005,1,33.6599998474121,33.8699989318848,33.5,310,
4/13/2004,3/1/2005,1,32.9599990844727,32.7000007629395,32.7000007629395,1285,
4/13/2004,4/1/2005,1,32.6500015258789,32.4000015258789,32.3800010681152,7,
4/13/2004,5/1/2005,1,32.3499984741211,32.0999984741211,32.0999984741211,129,
4/13/2004,6/1/2005,1,32.0699996948242,32.0999984741211,32.0999984741211,531,
4/13/2004,7/1/2005,1,31.8400001525879,0,0,200,
4/13/2004,5/1/2004,1,37.2099990844727,37.8499984741211,37,104636,
4/13/2004,8/1/2005,1,31.6399993896484,0,0,0,
4/13/2004,2/1/2005,1,33.2900009155273,33.4500007629395,33.0499992370605,136,
4/13/2004,2/1/2005,2,0.934099972248077,0,0,0,
4/13/2004,3/1/2005,2,0.937600016593933,0,0,0,
4/13/2004,1/1/2005,2,0.936100006103516,0,0,0,
4/13/2004,12/1/2004,2,0.948599994182587,0.949999988079071,0.942499995231628,232,
4/13/2004,11/1/2004,2,0.9685999751091,0,0,605,
4/13/2004,9/1/2004,2,1.05260002613068,1.06449997425079,1.05200004577637,1959,
4/13/2004,8/1/2004,2,1.09660005569458,1.10800004005432,1.09500002861023,820,
4/13/2004,7/1/2004,2,1.12960004806519,1.14549994468689,1.12750005722046,2984,
4/13/2004,6/1/2004,2,1.15059995651245,1.17499995231628,1.14600002765656,15685,
4/13/2004,5/1/2004,2,1.15600001811981,1.18079996109009,1.15199995040894,28157,
4/13/2004,4/1/2005,2,1.00160002708435,0,0,0,
4/13/2004,10/1/2004,2,0.998600006103516,0,0,1575,
4/13/2004,4/1/2005,3,0.869700014591217,0.870999991893768,0.870999991893768,188,
4/13/2004,2/1/2005,3,0.931699991226196,0,0,239,
4/13/2004,10/1/2005,3,0.837199985980988,0,0,0,
4/13/2004,9/1/2005,3,0.830200016498566,0,0,0,
4/13/2004,8/1/2005,3,0.82370001077652,0,0,0,
4/13/2004,7/1/2005,3,0.821200013160706,0,0,0,
4/13/2004,5/1/2005,3,0.842199981212616,0,0,0,
4/13/2004,3/1/2005,3,0.900699973106384,0.907000005245209,0.902999997138977,594,
4/13/2004,12/1/2004,3,0.935699999332428,0.941999971866608,0.931999981403351,2107,
4/13/2004,11/1/2004,3,0.930199980735779,0.931500017642975,0.931500017642975,1,
4/13/2004,5/1/2004,3,0.929700016975403,0.946200013160706,0.925999999046326,21986,
4/13/2004,10/1/2004,3,0.924700021743774,0.925000011920929,0.920499980449677,32,
4/13/2004,6/1/2005,3,0.82370001077652,0,0,0,
4/13/2004,9/1/2004,3,0.919200003147125,0.925000011920929,0.919000029563904,217,
4/13/2004,8/1/2004,3,0.915700018405914,0.925999999046326,0.916000008583069,1288,
4/13/2004,7/1/2004,3,0.918699979782105,0.927299976348877,0.913999974727631,4852,
4/13/2004,6/1/2004,3,0.923699975013733,0.934000015258789,0.920000016689301,14797,
4/13/2004,1/1/2005,3,0.937699973583221,0.949000000953674,0.935000002384186,84,
4/14/2004,12/1/2008,1,28.9799995422363,0,0,0,
4/14/2004,1/1/2006,1,30.9099998474121,0,0,0,
4/14/2004,2/1/2006,1,30.7700004577637,0,0,0,
4/14/2004,3/1/2006,1,30.6399993896484,0,0,0,
4/14/2004,4/1/2006,1,30.5200004577637,0,0,0,
4/14/2004,5/1/2006,1,30.4200000762939,0,0,0,
4/14/2004,6/1/2006,1,30.3299999237061,30.1000003814697,30.1000003814697,50,
4/14/2004,7/1/2006,1,30.25,0,0,0,
4/14/2004,8/1/2006,1,30.1700000762939,0,0,0,
4/14/2004,9/1/2006,1,30.0900001525879,0,0,0,
4/14/2004,12/1/2010,1,28.9300003051758,28.6000003814697,28.6000003814697,25,
4/14/2004,12/1/2007,1,29.3700008392334,29.0699996948242,29.0699996948242,101,
4/14/2004,11/1/2005,1,31.2099990844727,0,0,0,
4/14/2004,12/1/2009,1,28.75,0,0,0,
4/14/2004,10/1/2005,1,31.3600006103516,0,0,75,
4/14/2004,12/1/2006,1,29.8500003814697,29.6000003814697,29.3500003814697,106,
4/14/2004,7/1/2004,1,36.0900001525879,36.1800003051758,35.4000015258789,21655,
4/14/2004,12/1/2005,1,31.0699996948242,30.7999992370605,30.5499992370605,2916,
4/14/2004,9/1/2005,1,31.5400009155273,31.1499996185303,31.1499996185303,105,
4/14/2004,6/1/2004,1,36.4199981689453,36.6800003051758,35.75,115245,
4/14/2004,8/1/2004,1,35.6199989318848,35.6500015258789,34.9000015258789,8362,
4/14/2004,9/1/2004,1,35.1699981689453,35.0200004577637,34.4000015258789,4329,
4/14/2004,10/1/2004,1,34.7400016784668,34.5800018310547,34.25,2184,
4/14/2004,11/1/2004,1,34.4000015258789,34.0499992370605,34,968,
4/14/2004,12/1/2004,1,34.0800018310547,33.9000015258789,33.4000015258789,14720,
4/14/2004,1/1/2005,1,33.6699981689453,33.4199981689453,33.2200012207031,523,
4/14/2004,3/1/2005,1,32.9900016784668,32.5999984741211,32.3499984741211,1046,
4/14/2004,4/1/2005,1,32.689998626709,0,0,0,
4/14/2004,5/1/2005,1,32.4000015258789,0,0,0,
4/14/2004,6/1/2005,1,32.1300010681152,31.7999992370605,31.7000007629395,1599,
4/14/2004,7/1/2005,1,31.9099998474121,0,0,0,
4/14/2004,5/1/2004,1,36.7200012207031,37.2700004577637,36.25,117596,
4/14/2004,8/1/2005,1,31.7199993133545,0,0,0,
4/14/2004,2/1/2005,1,33.310001373291,32.9599990844727,32.9599990844727,161,
4/14/2004,3/1/2005,2,0.941699981689453,0,0,0,
4/14/2004,4/1/2005,2,1.00569999217987,0,0,0,
4/14/2004,2/1/2005,2,0.938199996948242,0,0,0,
4/14/2004,1/1/2005,2,0.940199971199036,0,0,0,
4/14/2004,12/1/2004,2,0.952700018882751,0.939999997615814,0.935000002384186,492,
4/14/2004,11/1/2004,2,0.972699999809265,0,0,1,
4/14/2004,9/1/2004,2,1.05620002746582,1.05050003528595,1.03999996185303,619,
4/14/2004,8/1/2004,2,1.09870004653931,1.09899997711182,1.08350002765656,1397,
4/14/2004,7/1/2004,2,1.12969994544983,1.13199996948242,1.11300003528595,5082,
4/14/2004,6/1/2004,2,1.14869999885559,1.15100002288818,1.125,23896,
4/14/2004,5/1/2004,2,1.15530002117157,1.15900003910065,1.12899994850159,32616,
4/14/2004,10/1/2004,2,1.00269997119904,0.996500015258789,0.996500015258789,1231,
4/14/2004,4/1/2005,3,0.87279999256134,0.86599999666214,0.86599999666214,120,
4/14/2004,5/1/2005,3,0.84579998254776,0.83899998664856,0.83899998664856,1,
4/14/2004,6/1/2005,3,0.827300012111664,0,0,100,
4/14/2004,7/1/2005,3,0.82480001449585,0,0,0,
4/14/2004,8/1/2005,3,0.827300012111664,0,0,0,
4/14/2004,9/1/2005,3,0.83380001783371,0.827000021934509,0.827000021934509,1,
4/14/2004,3/1/2005,3,0.902300000190735,0.895500004291534,0.895500004291534,947,
4/14/2004,8/1/2004,3,0.91430002450943,0.912999987602234,0.899999976158142,1531,
4/14/2004,10/1/2005,3,0.840799987316132,0,0,0,
4/14/2004,1/1/2005,3,0.935800015926361,0,0,461,
4/14/2004,12/1/2004,3,0.934300005435944,0.925999999046326,0.924000024795532,3226,
4/14/2004,11/1/2004,3,0.928799986839294,0.929000020027161,0.916499972343445,439,
4/14/2004,5/1/2004,3,0.936699986457825,0.938000023365021,0.917999982833862,25781,
4/14/2004,9/1/2004,3,0.917800009250641,0.908999979496002,0.907000005245209,368,
4/14/2004,10/1/2004,3,0.92330002784729,0.922500014305115,0.911499977111816,287,
4/14/2004,7/1/2004,3,0.917800009250641,0.916999995708466,0.906499981880188,3934,
4/14/2004,6/1/2004,3,0.924799978733063,0.925999999046326,0.910000026226044,17751,
4/14/2004,2/1/2005,3,0.930299997329712,0.922999978065491,0.922999978065491,67,
4/15/2004,12/1/2008,1,28.7399997711182,28.8999996185303,28.8999996185303,300,
4/15/2004,1/1/2006,1,31.0300006866455,30.8500003814697,30.8500003814697,101,
4/15/2004,2/1/2006,1,30.8799991607666,0,0,0,
4/15/2004,3/1/2006,1,30.7399997711182,0,0,0,
4/15/2004,4/1/2006,1,30.6000003814697,0,0,0,
4/15/2004,5/1/2006,1,30.4699993133545,0,0,0,
4/15/2004,6/1/2006,1,30.3600006103516,30.2999992370605,30.2999992370605,38,
4/15/2004,7/1/2006,1,30.2600002288818,0,0,0,
4/15/2004,8/1/2006,1,30.1599998474121,0,0,0,
4/15/2004,9/1/2006,1,30.0599994659424,0,0,0,
4/15/2004,12/1/2010,1,28.5900001525879,28.6499996185303,28.6499996185303,150,
4/15/2004,12/1/2007,1,29.2199993133545,0,0,350,
4/15/2004,11/1/2005,1,31.3700008392334,0,0,1100,
4/15/2004,12/1/2009,1,28.4400005340576,28.6499996185303,28.5499992370605,286,
4/15/2004,10/1/2005,1,31.5499992370605,0,0,0,
4/15/2004,12/1/2006,1,29.8199996948242,29.8799991607666,29.8799991607666,1251,
4/15/2004,7/1/2004,1,36.7400016784668,36.7999992370605,35.7700004577637,24978,
4/15/2004,12/1/2005,1,31.2000007629395,31,30.7600002288818,4302,
4/15/2004,9/1/2005,1,31.7600002288818,31.7000007629395,31.7000007629395,1,
4/15/2004,6/1/2004,1,37.0999984741211,37.2000007629395,36.0299987792969,123063,
4/15/2004,8/1/2004,1,36.2400016784668,36.25,35.3499984741211,9439,
4/15/2004,9/1/2004,1,35.75,35.6500015258789,34.8899993896484,4477,
4/15/2004,10/1/2004,1,35.2799987792969,35.1500015258789,34.4799995422363,866,
4/15/2004,11/1/2004,1,34.9000015258789,34.5,34.1300010681152,548,
4/15/2004,12/1/2004,1,34.5400009155273,34.5999984741211,33.75,10275,
4/15/2004,1/1/2005,1,34.1100006103516,33.9500007629395,33.560001373291,2354,
4/15/2004,3/1/2005,1,33.3899993896484,33.0999984741211,33,440,
4/15/2004,4/1/2005,1,33.060001373291,32.9000015258789,32.7000007629395,275,
4/15/2004,5/1/2005,1,32.7400016784668,32.5,32.5,31,
4/15/2004,6/1/2005,1,32.439998626709,32.3499984741211,31.8500003814697,646,
4/15/2004,7/1/2005,1,32.189998626709,0,0,400,
4/15/2004,5/1/2004,1,37.5699996948242,37.6500015258789,36.439998626709,121768,
4/15/2004,8/1/2005,1,31.9699993133545,0,0,100,
4/15/2004,2/1/2005,1,33.7299995422363,33.6500015258789,33.6500015258789,1359,
4/15/2004,3/1/2005,2,0.953999996185303,0,0,1,
4/15/2004,4/1/2005,2,1.01800000667572,0,0,1,
4/15/2004,2/1/2005,2,0.950500011444092,0,0,1,
4/15/2004,1/1/2005,2,0.952499985694885,0,0,1,
4/15/2004,12/1/2004,2,0.965499997138977,0.959999978542328,0.954999983310699,111,
4/15/2004,11/1/2004,2,0.986500024795532,0,0,461,
4/15/2004,9/1/2004,2,1.07299995422363,1.07200002670288,1.057000041008,775,
4/15/2004,8/1/2004,2,1.11749994754791,1.12000000476837,1.09300005435944,515,
4/15/2004,7/1/2004,2,1.15079998970032,1.15100002288818,1.12160003185272,3453,
4/15/2004,6/1/2004,2,1.17200005054474,1.17400002479553,1.14160001277924,15630,
4/15/2004,5/1/2004,2,1.17879998683929,1.17999994754791,1.14750003814697,26102,
4/15/2004,10/1/2004,2,1.01800000667572,1.00600004196167,1.00600004196167,912,
4/15/2004,4/1/2005,3,0.886799991130829,0.877499997615814,0.876999974250793,288,
4/15/2004,5/1/2005,3,0.858799993991852,0,0,50,
4/15/2004,6/1/2005,3,0.839800000190735,0,0,0,
4/15/2004,7/1/2005,3,0.837300002574921,0,0,0,
4/15/2004,8/1/2005,3,0.839800000190735,0,0,0,
4/15/2004,9/1/2005,3,0.846300005912781,0,0,0,
4/15/2004,3/1/2005,3,0.918799996376038,0,0,138,
4/15/2004,8/1/2004,3,0.935800015926361,0.933499991893768,0.922999978065491,1674,
4/15/2004,10/1/2005,3,0.853299975395203,0,0,0,
4/15/2004,1/1/2005,3,0.956300020217896,0.950800001621246,0.947000026702881,1363,
4/15/2004,12/1/2004,3,0.954800009727478,0.945999979972839,0.929799973964691,3520,
4/15/2004,11/1/2004,3,0.949299991130829,0,0,1,
4/15/2004,5/1/2004,3,0.965499997138977,0.967999994754791,0.930499970912933,22394,
4/15/2004,9/1/2004,3,0.938799977302551,0.936999976634979,0.925999999046326,714,
4/15/2004,10/1/2004,3,0.94379997253418,0.940500020980835,0.930000007152557,12,
4/15/2004,7/1/2004,3,0.939800024032593,0.941999971866608,0.911400020122528,4469,
4/15/2004,6/1/2004,3,0.948300004005432,0.949999988079071,0.917699992656708,17515,
4/15/2004,2/1/2005,3,0.94980001449585,0.939999997615814,0.939999997615814,214,
4/16/2004,12/1/2008,1,28.6000003814697,0,0,450,
4/16/2004,1/1/2006,1,30.8899993896484,0,0,0,
4/16/2004,2/1/2006,1,30.7399997711182,0,0,0,
4/16/2004,3/1/2006,1,30.6000003814697,0,0,0,
4/16/2004,4/1/2006,1,30.4599990844727,0,0,0,
4/16/2004,5/1/2006,1,30.3299999237061,0,0,0,
4/16/2004,6/1/2006,1,30.2199993133545,0,0,0,
4/16/2004,7/1/2006,1,30.1200008392334,0,0,0,
4/16/2004,8/1/2006,1,30.0200004577637,0,0,0,
4/16/2004,9/1/2006,1,29.9200000762939,0,0,0,
4/16/2004,12/1/2010,1,28.3400001525879,28.2999992370605,28.2999992370605,1301,
4/16/2004,12/1/2007,1,29.0799999237061,0,0,0,
4/16/2004,11/1/2005,1,31.2299995422363,0,0,0,
4/16/2004,12/1/2009,1,28.2999992370605,28.4400005340576,28.3999996185303,4,
4/16/2004,10/1/2005,1,31.4099998474121,0,0,0,
4/16/2004,12/1/2006,1,29.6800003051758,29.6499996185303,29.6499996185303,530,
4/16/2004,7/1/2004,1,36.6300010681152,37,36.2999992370605,18534,
4/16/2004,12/1/2005,1,31.0599994659424,31.2399997711182,31.0499992370605,2683,
4/16/2004,9/1/2005,1,31.6200008392334,31.8099994659424,31.8099994659424,26,
4/16/2004,6/1/2004,1,36.9900016784668,37.4199981689453,36.5499992370605,86975,
4/16/2004,8/1/2004,1,36.1399993896484,36.4000015258789,35.8499984741211,8427,
4/16/2004,9/1/2004,1,35.6599998474121,35.8800010681152,35.4000015258789,2336,
4/16/2004,10/1/2004,1,35.189998626709,35.4500007629395,35.0999984741211,1428,
4/16/2004,11/1/2004,1,34.810001373291,35.0800018310547,34.6500015258789,635,
4/16/2004,12/1/2004,1,34.4500007629395,34.7099990844727,34.0999984741211,9797,
4/16/2004,1/1/2005,1,34.0200004577637,34.2599983215332,34.1599998474121,820,
4/16/2004,3/1/2005,1,33.2999992370605,33.5400009155273,33.1500015258789,956,
4/16/2004,4/1/2005,1,32.9700012207031,0,0,125,
4/16/2004,5/1/2005,1,32.6399993896484,0,0,0,
4/16/2004,6/1/2005,1,32.3300018310547,32.5099983215332,32.1500015258789,451,
4/16/2004,7/1/2005,1,32.0699996948242,0,0,0,
4/16/2004,5/1/2004,1,37.7400016784668,37.9500007629395,37.1699981689453,69263,
4/16/2004,8/1/2005,1,31.8400001525879,0,0,0,
4/16/2004,2/1/2005,1,33.6399993896484,33.8800010681152,33.5299987792969,73,
4/16/2004,3/1/2005,2,0.948899984359741,0,0,0,
4/16/2004,4/1/2005,2,1.01289999485016,0,0,0,
4/16/2004,2/1/2005,2,0.94539999961853,0.949999988079071,0.949999988079071,101,
4/16/2004,1/1/2005,2,0.948899984359741,0,0,250,
4/16/2004,12/1/2004,2,0.961899995803833,0.962999999523163,0.962999999523163,493,
4/16/2004,11/1/2004,2,0.982900023460388,0,0,100,
4/16/2004,9/1/2004,2,1.06939995288849,1.07700002193451,1.06500005722046,1016,
4/16/2004,8/1/2004,2,1.11440002918243,1.12000000476837,1.10749995708466,510,
4/16/2004,7/1/2004,2,1.14690005779266,1.15400004386902,1.13900005817413,1715,
4/16/2004,6/1/2004,2,1.16639995574951,1.18079996109009,1.15499997138977,12874,
4/16/2004,5/1/2004,2,1.17110002040863,1.18830001354218,1.16100001335144,24397,
4/16/2004,10/1/2004,2,1.01440000534058,1.01499998569489,1.01499998569489,72,
4/16/2004,4/1/2005,3,0.886300027370453,0.879999995231628,0.878000020980835,158,
4/16/2004,5/1/2005,3,0.858299970626831,0,0,0,
4/16/2004,6/1/2005,3,0.839299976825714,0,0,0,
4/16/2004,7/1/2005,3,0.8367999792099,0,0,0,
4/16/2004,8/1/2005,3,0.839299976825714,0,0,0,
4/16/2004,9/1/2005,3,0.84579998254776,0,0,0,
4/16/2004,3/1/2005,3,0.919300019741058,0,0,957,
4/16/2004,8/1/2004,3,0.934800028800964,0.945999979972839,0.929000020027161,1260,
4/16/2004,10/1/2005,3,0.852800011634827,0,0,0,
4/16/2004,1/1/2005,3,0.955299973487854,0.953000009059906,0.944999992847443,907,
4/16/2004,12/1/2004,3,0.953299999237061,0.959999978542328,0.949999988079071,1671,
4/16/2004,11/1/2004,3,0.948300004005432,0.941999971866608,0.939999997615814,135,
4/16/2004,5/1/2004,3,0.960300028324127,0.972000002861023,0.950999975204468,19411,
4/16/2004,9/1/2004,3,0.937799990177155,0.950999975204468,0.927999973297119,1575,
4/16/2004,10/1/2004,3,0.942799985408783,0.9375,0.936999976634979,178,
4/16/2004,7/1/2004,3,0.938799977302551,0.948000013828278,0.930000007152557,4186,
4/16/2004,6/1/2004,3,0.946799993515015,0.959999978542328,0.935999989509583,18160,
4/16/2004,2/1/2005,3,0.949299991130829,0,0,11,
4/19/2004,12/1/2008,1,28.4099998474121,28.3999996185303,28.2999992370605,756,
4/19/2004,1/1/2006,1,30.7700004577637,0,0,0,
4/19/2004,2/1/2006,1,30.6200008392334,0,0,0,
4/19/2004,3/1/2006,1,30.4799995422363,0,0,0,
4/19/2004,4/1/2006,1,30.3400001525879,0,0,0,
4/19/2004,5/1/2006,1,30.2099990844727,0,0,0,
4/19/2004,6/1/2006,1,30.1000003814697,0,0,50,
4/19/2004,7/1/2006,1,30,0,0,0,
4/19/2004,8/1/2006,1,29.8999996185303,0,0,0,
4/19/2004,9/1/2006,1,29.7999992370605,0,0,0,
4/19/2004,12/1/2010,1,28.1499996185303,0,0,200,
4/19/2004,12/1/2007,1,28.9099998474121,29.2000007629395,29.2000007629395,1001,
4/19/2004,11/1/2005,1,31.1100006103516,0,0,0,
4/19/2004,12/1/2009,1,28.1100006103516,0,0,200,
4/19/2004,10/1/2005,1,31.2900009155273,0,0,0,
4/19/2004,12/1/2006,1,29.5599994659424,29.6499996185303,29.3500003814697,860,
4/19/2004,7/1/2004,1,36.4000015258789,36.9500007629395,36.25,14386,
4/19/2004,12/1/2005,1,30.9400005340576,31.25,30.8500003814697,1529,
4/19/2004,9/1/2005,1,31.5,31.5,31.5,5,
4/19/2004,6/1/2004,1,36.75,37.4000015258789,36.5299987792969,94146,
4/19/2004,8/1/2004,1,35.9199981689453,36.4000015258789,35.7999992370605,4401,
4/19/2004,9/1/2004,1,35.4599990844727,35.9000015258789,35.3800010681152,2259,
4/19/2004,10/1/2004,1,35.0200004577637,35.2999992370605,35,1106,
4/19/2004,11/1/2004,1,34.6699981689453,34.9500007629395,34.6399993896484,294,
4/19/2004,12/1/2004,1,34.3300018310547,34.7200012207031,34.25,6685,
4/19/2004,1/1/2005,1,33.9000015258789,34.2000007629395,34.2000007629395,338,
4/19/2004,3/1/2005,1,33.1800003051758,33.5,33.5,228,
4/19/2004,4/1/2005,1,32.8499984741211,33,33,72,
4/19/2004,5/1/2005,1,32.5200004577637,32.6399993896484,32.6399993896484,25,
4/19/2004,6/1/2005,1,32.2099990844727,32.1500015258789,32.1500015258789,949,
4/19/2004,7/1/2005,1,31.9500007629395,31,31,30,
4/19/2004,5/1/2004,1,37.4199981689453,38.2999992370605,37.2999992370605,79571,
4/19/2004,8/1/2005,1,31.7199993133545,31.7199993133545,31.7199993133545,70,
4/19/2004,2/1/2005,1,33.5200004577637,33.75,33.75,27,
4/19/2004,3/1/2005,2,0.941699981689453,0,0,0,
4/19/2004,4/1/2005,2,1.00569999217987,0,0,0,
4/19/2004,2/1/2005,2,0.938199996948242,0,0,0,
4/19/2004,1/1/2005,2,0.941699981689453,0.954999983310699,0.954999983310699,1,
4/19/2004,12/1/2004,2,0.954699993133545,0.96399998664856,0.96399998664856,528,
4/19/2004,11/1/2004,2,0.976700007915497,0,0,200,
4/19/2004,9/1/2004,2,1.06470000743866,1.07700002193451,1.07000005245209,1005,
4/19/2004,8/1/2004,2,1.11020004749298,1.12399995326996,1.11000001430511,1094,
4/19/2004,7/1/2004,2,1.14219999313355,1.15600001811981,1.14199995994568,2902,
4/19/2004,6/1/2004,2,1.16019999980927,1.17700004577637,1.15799999237061,17498,
4/19/2004,5/1/2004,2,1.16499996185303,1.18099999427795,1.1599999666214,21337,
4/19/2004,10/1/2004,2,1.00919997692108,0,0,500,
4/19/2004,4/1/2005,3,0.874800026416779,0.885999977588654,0.879999995231628,13,
4/19/2004,5/1/2005,3,0.846800029277802,0,0,0,
4/19/2004,6/1/2005,3,0.82779997587204,0,0,0,
4/19/2004,7/1/2005,3,0.825299978256226,0.836499989032745,0.836499989032745,1,
4/19/2004,8/1/2005,3,0.82779997587204,0,0,65,
4/19/2004,9/1/2005,3,0.834299981594086,0,0,0,
4/19/2004,3/1/2005,3,0.907800018787384,0.912000000476837,0.912000000476837,129,
4/19/2004,8/1/2004,3,0.921800017356873,0.944000005722046,0.925999999046326,1716,
4/19/2004,10/1/2005,3,0.841300010681152,0,0,0,
4/19/2004,1/1/2005,3,0.94379997253418,0.944999992847443,0.944999992847443,226,
4/19/2004,12/1/2004,3,0.941799998283386,0.958000004291534,0.945500016212463,1762,
4/19/2004,11/1/2004,3,0.936299979686737,0.954999983310699,0.949000000953674,195,
4/19/2004,5/1/2004,3,0.942700028419495,0.97299998998642,0.941999971866608,17864,
4/19/2004,9/1/2004,3,0.925300002098084,0.934000015258789,0.934000015258789,274,
4/19/2004,10/1/2004,3,0.930800020694733,0.939499974250793,0.930000007152557,80,
4/19/2004,7/1/2004,3,0.924799978733063,0.949000000953674,0.921000003814697,2032,
4/19/2004,6/1/2004,3,0.931800007820129,0.958500027656555,0.930000007152557,12818,
4/19/2004,2/1/2005,3,0.937799990177155,0.941999971866608,0.941999971866608,12,
4/20/2004,12/1/2008,1,28.0200004577637,28.0499992370605,28.0499992370605,1948,
4/20/2004,1/1/2006,1,30.4599990844727,0,0,0,
4/20/2004,2/1/2006,1,30.3099994659424,0,0,0,
4/20/2004,3/1/2006,1,30.1599998474121,0,0,0,
4/20/2004,4/1/2006,1,30.0100002288818,0,0,0,
4/20/2004,5/1/2006,1,29.8700008392334,0,0,0,
4/20/2004,6/1/2006,1,29.7600002288818,0,0,885,
4/20/2004,7/1/2006,1,29.6599998474121,0,0,0,
4/20/2004,8/1/2006,1,29.5599994659424,0,0,0,
4/20/2004,9/1/2006,1,29.4599990844727,0,0,0,
4/20/2004,12/1/2010,1,27.7199993133545,27.6499996185303,27.6399993896484,5339,
4/20/2004,12/1/2007,1,28.5200004577637,28.4500007629394,28.4500007629394,1391,
4/20/2004,11/1/2005,1,30.7999992370605,0,0,0,
4/20/2004,12/1/2009,1,27.7199993133545,0,0,100,
4/20/2004,10/1/2005,1,30.9799995422363,0,0,0,
4/20/2004,12/1/2006,1,29.2199993133545,29.1000003814697,29.1000003814697,6018,
4/20/2004,7/1/2004,1,36.060001373291,36.4099998474121,35.8899993896484,32504,
4/20/2004,12/1/2005,1,30.6299991607666,30.7000007629395,30.6499996185303,1865,
4/20/2004,9/1/2005,1,31.1900005340576,31.1499996185303,31.1499996185303,25,
4/20/2004,6/1/2004,1,36.5,36.7999992370605,36.2000007629395,120127,
4/20/2004,8/1/2004,1,35.5999984741211,35.9000015258789,35.4799995422363,8059,
4/20/2004,9/1/2004,1,35.1500015258789,35.4199981689453,35,2959,
4/20/2004,10/1/2004,1,34.7200012207031,35.0200004577637,34.6300010681152,1204,
4/20/2004,11/1/2004,1,34.3600006103516,34.6100006103516,34.2200012207031,845,
4/20/2004,12/1/2004,1,34.0200004577637,34.3300018310547,33.8499984741211,8707,
4/20/2004,1/1/2005,1,33.5900001525879,33.7999992370605,33.6399993896484,205,
4/20/2004,3/1/2005,1,32.8699989318848,32.939998626709,32.8499984741211,376,
4/20/2004,4/1/2005,1,32.5400009155273,33.4599990844727,32.5499992370605,230,
4/20/2004,5/1/2005,1,32.2099990844727,32.0999984741211,32.0999984741211,176,
4/20/2004,6/1/2005,1,31.8999996185303,32.0499992370605,31.8199996948242,571,
4/20/2004,7/1/2005,1,31.6399993896484,0,0,100,
4/20/2004,5/1/2004,1,37.5999984741211,37.75,37.0499992370605,69013,
4/20/2004,8/1/2005,1,31.4099998474121,0,0,0,
4/20/2004,2/1/2005,1,33.2099990844727,33.2799987792969,33.2799987792969,14,
4/20/2004,3/1/2005,2,0.934599995613098,0.950500011444092,0.950500011444092,15,
4/20/2004,4/1/2005,2,0.998600006103516,1.02049994468689,1.02049994468689,10,
4/20/2004,2/1/2005,2,0.930599987506866,0.943000018596649,0.943000018596649,15,
4/20/2004,1/1/2005,2,0.934099972248077,0.943000018596649,0.943000018596649,150,
4/20/2004,12/1/2004,2,0.947099983692169,0.950999975204468,0.950999975204468,381,
4/20/2004,11/1/2004,2,0.969099998474121,0,0,372,
4/20/2004,9/1/2004,2,1.0576000213623,1.06470000743866,1.05200004577637,1739,
4/20/2004,8/1/2004,2,1.10259997844696,1.11020004749298,1.09399998188019,1144,
4/20/2004,7/1/2004,2,1.13409996032715,1.14269995689392,1.12399995326996,4096,
4/20/2004,6/1/2004,2,1.15160000324249,1.16340005397797,1.14199995994568,18703,
4/20/2004,5/1/2004,2,1.15840005874634,1.16789996623993,1.14300000667572,23576,
4/20/2004,10/1/2004,2,1.00160002708435,1.00919997692108,1.00919997692108,846,
4/20/2004,4/1/2005,3,0.872600018978119,0.875,0.875,97,
4/20/2004,5/1/2005,3,0.845099985599518,0.847500026226044,0.847500026226044,6,
4/20/2004,6/1/2005,3,0.826099991798401,0,0,204,
4/20/2004,7/1/2005,3,0.823599994182587,0,0,0,
4/20/2004,8/1/2005,3,0.826099991798401,0,0,0,
4/20/2004,9/1/2005,3,0.832599997520447,0,0,0,
4/20/2004,3/1/2005,3,0.904100000858307,0.910000026226044,0.910000026226044,51,
4/20/2004,8/1/2004,3,0.91509997844696,0.919000029563904,0.916999995708466,879,
4/20/2004,10/1/2005,3,0.839600026607513,0,0,0,
4/20/2004,1/1/2005,3,0.938099980354309,0.939999997615814,0.938000023365021,327,
4/20/2004,12/1/2004,3,0.936100006103516,0.941999971866608,0.935000002384186,2085,
4/20/2004,11/1/2004,3,0.930599987506866,0.933499991893768,0.933000028133392,4,
4/20/2004,5/1/2004,3,0.931100010871887,0.94489997625351,0.927500009536743,15766,
4/20/2004,9/1/2004,3,0.919099986553192,0.920000016689301,0.920000016689301,270,
4/20/2004,10/1/2004,3,0.924600005149841,0.927999973297119,0.925000011920929,400,
4/20/2004,7/1/2004,3,0.917599976062775,0.925999999046326,0.916000008583069,2783,
4/20/2004,6/1/2004,3,0.923099994659424,0.934000015258789,0.919000029563904,13908,
4/20/2004,2/1/2005,3,0.932600021362305,0.935999989509583,0.935000002384186,141,
4/21/2004,12/1/2008,1,27.7999992370605,28.0200004577637,27.7000007629395,4,
4/21/2004,12/1/2005,1,30.3400001525879,30.6000003814697,30.3500003814697,2945,
4/21/2004,2/1/2006,1,30,0,0,0,
4/21/2004,3/1/2006,1,29.8400001525879,0,0,250,
4/21/2004,4/1/2006,1,29.7199993133545,0,0,0,
4/21/2004,5/1/2006,1,29.5799999237061,0,0,0,
4/21/2004,6/1/2006,1,29.4699993133545,29.6000003814697,29.6000003814697,10,
4/21/2004,7/1/2006,1,29.3799991607666,0,0,0,
4/21/2004,8/1/2006,1,29.2999992370605,0,0,0,
4/21/2004,9/1/2006,1,29.2199993133545,0,0,0,
4/21/2004,12/1/2010,1,27.5,27.75,27.75,1,
4/21/2004,12/1/2007,1,28.2999992370605,28.2999992370605,28.2999992370605,1,
4/21/2004,10/1/2005,1,30.6499996185303,0,0,0,
4/21/2004,12/1/2009,1,27.5,0,0,0,
4/21/2004,11/1/2005,1,30.4899997711182,0,0,550,
4/21/2004,12/1/2006,1,29,28.9500007629395,28.9500007629395,834,
4/21/2004,7/1/2004,1,35.3400001525879,36.0200004577637,35.1500015258789,25254,
4/21/2004,1/1/2006,1,30.1599998474121,0,0,0,
4/21/2004,9/1/2005,1,30.8299999237061,0,0,111,
4/21/2004,6/1/2004,1,35.7299995422363,36.4900016784668,35.3499984741211,118358,
4/21/2004,8/1/2004,1,34.9500007629395,35.5,34.5999984741211,7677,
4/21/2004,9/1/2004,1,34.5400009155273,35.0400009155273,34.4500007629395,3306,
4/21/2004,10/1/2004,1,34.1500015258789,34.6199989318848,34,3732,
4/21/2004,11/1/2004,1,33.7999992370605,34.25,33.9300003051758,1061,
4/21/2004,12/1/2004,1,33.4799995422363,33.9700012207031,33.4000015258789,16078,
4/21/2004,1/1/2005,1,33.0699996948242,33.4700012207031,33.0499992370605,1264,
4/21/2004,3/1/2005,1,32.3899993896484,0,0,3540,
4/21/2004,4/1/2005,1,32.0699996948242,0,0,3,
4/21/2004,5/1/2005,1,31.75,0,0,0,
4/21/2004,6/1/2005,1,31.4500007629395,31.75,31.75,668,
4/21/2004,7/1/2005,1,31.2199993133545,0,0,619,
4/21/2004,2/1/2005,1,32.7099990844727,32.75,32.75,305,
4/21/2004,8/1/2005,1,31.0200004577637,0,0,32,
4/21/2004,3/1/2005,2,0.923799991607666,0,0,0,
4/21/2004,4/1/2005,2,0.98879998922348,0,0,0,
4/21/2004,2/1/2005,2,0.919799983501434,0,0,0,
4/21/2004,1/1/2005,2,0.922800004482269,0,0,0,
4/21/2004,12/1/2004,2,0.93529999256134,0.944000005722046,0.944000005722046,256,
4/21/2004,11/1/2004,2,0.956799983978272,0,0,10,
4/21/2004,9/1/2004,2,1.042799949646,1.04999995231628,1.02999997138977,1278,
4/21/2004,8/1/2004,2,1.08630001544952,1.09800004959106,1.07799994945526,1086,
4/21/2004,7/1/2004,2,1.11479997634888,1.12999999523163,1.10599994659424,5707,
4/21/2004,6/1/2004,2,1.12979996204376,1.15050005912781,1.12000000476837,21664,
4/21/2004,5/1/2004,2,1.13429999351501,1.15799999237061,1.12049996852875,25043,
4/21/2004,10/1/2004,2,0.98879998922348,0.980000019073486,0.980000019073486,84,
4/21/2004,4/1/2005,3,0.860700011253357,0,0,1,
4/21/2004,5/1/2005,3,0.833700001239777,0,0,0,
4/21/2004,6/1/2005,3,0.81470000743866,0,0,0,
4/21/2004,7/1/2005,3,0.812200009822845,0,0,0,
4/21/2004,8/1/2005,3,0.81470000743866,0,0,0,
4/21/2004,9/1/2005,3,0.821200013160706,0,0,0,
4/21/2004,3/1/2005,3,0.891200006008148,0.898000001907349,0.898000001907349,328,
4/21/2004,8/1/2004,3,0.89819997549057,0.908999979496002,0.892499983310699,1035,
4/21/2004,10/1/2005,3,0.828199982643127,0,0,0,
4/21/2004,1/1/2005,3,0.922699987888336,0.934000015258789,0.925999999046326,30,
4/21/2004,12/1/2004,3,0.920199990272522,0.930999994277954,0.912500023841858,2589,
4/21/2004,11/1/2004,3,0.914200007915497,0.929000020027161,0.915000021457672,128,
4/21/2004,5/1/2004,3,0.909200012683868,0.931999981403351,0.904999971389771,20639,
4/21/2004,9/1/2004,3,0.902199983596802,0.912000000476837,0.899999976158142,356,
4/21/2004,10/1/2004,3,0.908200025558472,0.906000018119812,0.906000018119812,408,
4/21/2004,7/1/2004,3,0.899699985980988,0.914200007915497,0.896000027656555,4332,
4/21/2004,6/1/2004,3,0.903699994087219,0.922999978065491,0.899999976158142,19292,
4/21/2004,2/1/2005,3,0.918200016021729,0.923500001430512,0.916999995708466,9,
4/22/2004,12/1/2008,1,27.8700008392334,28.1000003814697,27.7999992370605,730,
4/22/2004,12/1/2005,1,30.8199996948242,30.75,30.5499992370605,7251,
4/22/2004,2/1/2006,1,30.4400005340576,0,0,0,
4/22/2004,3/1/2006,1,30.2600002288818,0,0,0,
4/22/2004,4/1/2006,1,30.1000003814697,0,0,0,
4/22/2004,5/1/2006,1,29.9400005340576,0,0,0,
4/22/2004,6/1/2006,1,29.8099994659424,0,0,0,
4/22/2004,7/1/2006,1,29.7000007629394,0,0,0,
4/22/2004,8/1/2006,1,29.6000003814697,0,0,0,
4/22/2004,9/1/2006,1,29.5,0,0,0,
4/22/2004,12/1/2010,1,27.5200004577637,27.5,27.5,6,
4/22/2004,12/1/2007,1,28.4200000762939,28.6000003814697,28.5,568,
4/22/2004,10/1/2005,1,31.1900005340576,31.25,31.25,155,
4/22/2004,12/1/2009,1,27.5200004577637,27.6000003814697,27.3999996185303,2,
4/22/2004,11/1/2005,1,31,0,0,25,
4/22/2004,12/1/2006,1,29.2199993133545,29.2999992370605,29.0499992370605,6077,
4/22/2004,7/1/2004,1,36.2799987792969,36.6500015258789,35.3199996948242,30551,
4/22/2004,1/1/2006,1,30.6200008392334,0,0,0,
4/22/2004,9/1/2005,1,31.3999996185303,0,0,35,
4/22/2004,6/1/2004,1,36.7099990844727,37.1500015258789,35.7000007629395,110465,
4/22/2004,8/1/2004,1,35.8600006103516,36.2000007629395,35,12491,
4/22/2004,9/1/2004,1,35.4199981689453,35.6500015258789,34.7000007629395,4746,
4/22/2004,10/1/2004,1,35.0099983215332,35.0499992370605,34.2999992370605,2568,
4/22/2004,11/1/2004,1,34.6300010681152,35,33.9000015258789,1588,
4/22/2004,12/1/2004,1,34.2700004577637,34.5,33.4500007629395,11038,
4/22/2004,1/1/2005,1,33.8300018310547,33.9000015258789,33.4000015258789,712,
4/22/2004,3/1/2005,1,33.0900001525879,32.7000007629395,32.7000007629395,1056,
4/22/2004,4/1/2005,1,32.75,0,0,250,
4/22/2004,5/1/2005,1,32.4099998474121,0,0,0,
4/22/2004,6/1/2005,1,32.0900001525879,32,31.6499996185303,1623,
4/22/2004,7/1/2005,1,31.8400001525879,0,0,0,
4/22/2004,2/1/2005,1,33.439998626709,33.4000015258789,33,76,
4/22/2004,8/1/2005,1,31.6200008392334,0,0,10,
4/22/2004,3/1/2005,2,0.948199987411499,0,0,0,
4/22/2004,4/1/2005,2,1.01219999790192,0,0,50,
4/22/2004,2/1/2005,2,0.944700002670288,0,0,0,
4/22/2004,1/1/2005,2,0.947700023651123,0,0,125,
4/22/2004,12/1/2004,2,0.959699988365173,0.964999973773956,0.943000018596649,192,
4/22/2004,11/1/2004,2,0.982200026512146,0.985000014305115,0.980000019073486,583,
4/22/2004,9/1/2004,2,1.07219994068146,1.08000004291534,1.04999995231628,1020,
4/22/2004,8/1/2004,2,1.11969995498657,1.12100005149841,1.08500003814697,1274,
4/22/2004,7/1/2004,2,1.1541999578476,1.16299998760223,1.11450004577637,6293,
4/22/2004,6/1/2004,2,1.17470002174377,1.18700003623962,1.12950003147125,30012,
4/22/2004,5/1/2004,2,1.182000041008,1.192999958992,1.13450002670288,29108,
4/22/2004,10/1/2004,2,1.01470005512238,0.995000004768372,0.995000004768372,201,
4/22/2004,4/1/2005,3,0.877300024032593,0.888000011444092,0.867500007152557,5,
4/22/2004,5/1/2005,3,0.849300026893616,0,0,0,
4/22/2004,6/1/2005,3,0.830299973487854,0.814499974250793,0.814499974250793,1,
4/22/2004,7/1/2005,3,0.82779997587204,0,0,0,
4/22/2004,8/1/2005,3,0.830299973487854,0,0,0,
4/22/2004,9/1/2005,3,0.8367999792099,0,0,0,
4/22/2004,3/1/2005,3,0.910300016403198,0.91949999332428,0.91949999332428,236,
4/22/2004,8/1/2004,3,0.925300002098084,0.936999976634979,0.899999976158142,1566,
4/22/2004,10/1/2005,3,0.843800008296967,0,0,0,
4/22/2004,1/1/2005,3,0.946799993515015,0.954999983310699,0.930999994277954,264,
4/22/2004,12/1/2004,3,0.945299983024597,0.934499979019165,0.924000024795532,2313,
4/22/2004,11/1/2004,3,0.939800024032593,0.922500014305115,0.917500019073486,221,
4/22/2004,5/1/2004,3,0.941100001335144,0.949000000953674,0.908999979496002,17797,
4/22/2004,9/1/2004,3,0.928799986839294,0.927999973297119,0.905499994754791,546,
4/22/2004,10/1/2004,3,0.934300005435944,0.916499972343445,0.91100001335144,394,
4/22/2004,7/1/2004,3,0.927799999713898,0.9375,0.899500012397766,2621,
4/22/2004,6/1/2004,3,0.932799994945526,0.941999971866608,0.903500020503998,14328,
4/22/2004,2/1/2005,3,0.941299974918366,0,0,226,
4/23/2004,12/1/2008,1,27.7000007629395,28,27.6000003814697,1136,
4/23/2004,12/1/2005,1,30.7999992370605,30.8999996185303,30.7999992370605,2518,
4/23/2004,2/1/2006,1,30.4200000762939,0,0,0,
4/23/2004,3/1/2006,1,30.2399997711182,0,0,0,
4/23/2004,4/1/2006,1,30.0799999237061,0,0,0,
4/23/2004,5/1/2006,1,29.9200000762939,0,0,0,
4/23/2004,6/1/2006,1,29.7900009155273,29.7199993133545,29.7199993133545,80,
4/23/2004,7/1/2006,1,29.6700000762939,0,0,0,
4/23/2004,8/1/2006,1,29.5599994659424,0,0,0,
4/23/2004,9/1/2006,1,29.4500007629395,0,0,0,
4/23/2004,12/1/2010,1,27.2999992370605,27.4400005340576,27.25,3545,
4/23/2004,12/1/2007,1,28.2999992370605,28.1399993896484,28.1399993896484,886,
4/23/2004,10/1/2005,1,31.1700000762939,31.2000007629395,31,20,
4/23/2004,12/1/2009,1,27.2999992370605,27.5,27.2999992370605,724,
4/23/2004,11/1/2005,1,30.9799995422363,31,30.7999992370605,20,
4/23/2004,12/1/2006,1,29.1499996185303,29.2000007629395,28.9500007629395,2111,
4/23/2004,7/1/2004,1,36.0099983215332,36.4199981689453,35.7799987792969,22002,
4/23/2004,1/1/2006,1,30.6000003814697,0,0,0,
4/23/2004,9/1/2005,1,31.3799991607666,31.3500003814697,31.2000007629395,20,
4/23/2004,6/1/2004,1,36.4599990844727,36.9000015258789,36.0999984741211,70289,
4/23/2004,8/1/2004,1,35.6500015258789,35.9799995422363,35.4500007629395,7052,
4/23/2004,9/1/2004,1,35.2400016784668,35.5999984741211,35,3104,
4/23/2004,10/1/2004,1,34.8600006103516,35.0699996948242,34.7299995422363,2270,
4/23/2004,11/1/2004,1,34.5,34.6699981689453,34.4000015258789,1380,
4/23/2004,12/1/2004,1,34.1500015258789,34.3300018310547,33.9799995422363,8701,
4/23/2004,1/1/2005,1,33.7299995422363,33.7200012207031,33.7200012207031,582,
4/23/2004,3/1/2005,1,33.0099983215332,0,0,242,
4/23/2004,4/1/2005,1,32.6800003051758,32.5999984741211,32.5999984741211,26,
4/23/2004,5/1/2005,1,32.3499984741211,0,0,6,
4/23/2004,6/1/2005,1,32.0400009155273,32.0999984741211,32,1566,
4/23/2004,7/1/2005,1,31.7999992370605,0,0,0,
4/23/2004,2/1/2005,1,33.3499984741211,0,0,11,
4/23/2004,8/1/2005,1,31.5900001525879,0,0,0,
4/23/2004,3/1/2005,2,0.944500029087067,0,0,0,
4/23/2004,4/1/2005,2,1.00849997997284,0,0,0,
4/23/2004,2/1/2005,2,0.940500020980835,0,0,0,
4/23/2004,1/1/2005,2,0.942499995231628,0,0,5,
4/23/2004,12/1/2004,2,0.954500019550324,0,0,460,
4/23/2004,11/1/2004,2,0.976999998092651,0,0,240,
4/23/2004,9/1/2004,2,1.06649994850159,1.07000005245209,1.06500005722046,1418,
4/23/2004,8/1/2004,2,1.11300003528595,1.12000000476837,1.11199998855591,1367,
4/23/2004,7/1/2004,2,1.14499998092651,1.15670001506805,1.14199995994568,3457,
4/23/2004,6/1/2004,2,1.16299998760223,1.17820000648499,1.14600002765656,19184,
4/23/2004,5/1/2004,2,1.16460001468658,1.18519997596741,1.15100002288818,25013,
4/23/2004,10/1/2004,2,1.00950002670288,1.01400005817413,1.00899994373322,433,
4/23/2004,4/1/2005,3,0.868300020694733,0.870000004768372,0.870000004768372,6,
4/23/2004,5/1/2005,3,0.841300010681152,0.847000002861023,0.84500002861023,9,
4/23/2004,6/1/2005,3,0.822799980640411,0,0,0,
4/23/2004,7/1/2005,3,0.820299983024597,0,0,0,
4/23/2004,8/1/2005,3,0.822799980640411,0,0,0,
4/23/2004,9/1/2005,3,0.829299986362457,0,0,0,
4/23/2004,3/1/2005,3,0.8992999792099,0,0,245,
4/23/2004,8/1/2004,3,0.909300029277802,0.924000024795532,0.907000005245209,3770,
4/23/2004,10/1/2005,3,0.836300015449524,0,0,0,
4/23/2004,1/1/2005,3,0.932799994945526,0,0,27,
4/23/2004,12/1/2004,3,0.930800020694733,0.931999981403351,0.930000007152557,1632,
4/23/2004,11/1/2004,3,0.924799978733063,0.927500009536743,0.925000011920929,203,
4/23/2004,5/1/2004,3,0.916899979114533,0.942499995231628,0.906000018119812,18151,
4/23/2004,9/1/2004,3,0.913299977779388,0.930000007152557,0.912999987602234,568,
4/23/2004,10/1/2004,3,0.918799996376038,0.935500025749207,0.91949999332428,345,
4/23/2004,7/1/2004,3,0.909799993038178,0.92849999666214,0.903999984264374,7820,
4/23/2004,6/1/2004,3,0.912299990653992,0.935199975967407,0.90200001001358,18834,
4/23/2004,2/1/2005,3,0.928300023078918,0.935999989509583,0.935999989509583,151,
4/26/2004,12/1/2008,1,27.8899993896484,0,0,1009,
4/26/2004,12/1/2005,1,31.1499996185303,31.0499992370605,30.9599990844727,2567,
4/26/2004,2/1/2006,1,30.7600002288818,0,0,0,
4/26/2004,3/1/2006,1,30.5799999237061,0,0,0,
4/26/2004,4/1/2006,1,30.4200000762939,0,0,0,
4/26/2004,5/1/2006,1,30.2600002288818,0,0,0,
4/26/2004,6/1/2006,1,30.1299991607666,0,0,0,
4/26/2004,7/1/2006,1,30.0100002288818,0,0,0,
4/26/2004,8/1/2006,1,29.8999996185303,0,0,0,
4/26/2004,9/1/2006,1,29.7900009155273,0,0,0,
4/26/2004,12/1/2010,1,27.3899993896484,0,0,1001,
4/26/2004,12/1/2007,1,28.5900001525879,0,0,262,
4/26/2004,10/1/2005,1,31.5,0,0,0,
4/26/2004,12/1/2009,1,27.4400005340576,27.2999992370605,27.2999992370605,606,
4/26/2004,11/1/2005,1,31.3199996948242,0,0,0,
4/26/2004,12/1/2006,1,29.4899997711182,29.3500003814697,29.25,1908,
4/26/2004,7/1/2004,1,36.5999984741211,36.75,36.1500015258789,24538,
4/26/2004,1/1/2006,1,30.9500007629395,0,0,0,
4/26/2004,9/1/2005,1,31.7000007629395,0,0,0,
4/26/2004,6/1/2004,1,36.9700012207031,37.1500015258789,36.5499992370605,72079,
4/26/2004,8/1/2004,1,36.2000007629395,36.2999992370605,35.8800010681152,8762,
4/26/2004,9/1/2004,1,35.7599983215332,35.9000015258789,35.3800010681152,3659,
4/26/2004,10/1/2004,1,35.3499984741211,35.2999992370605,35.0499992370605,2051,
4/26/2004,11/1/2004,1,34.9599990844727,34.9500007629395,34.689998626709,1313,
4/26/2004,12/1/2004,1,34.5800018310547,34.6500015258789,34.2000007629395,9320,
4/26/2004,1/1/2005,1,34.1399993896484,34.1500015258789,33.8899993896484,565,
4/26/2004,3/1/2005,1,33.3800010681152,33.3499984741211,33.1699981689453,804,
4/26/2004,4/1/2005,1,33.0299987792969,32.8400001525879,32.8400001525879,100,
4/26/2004,5/1/2005,1,32.6800003051758,32.5099983215332,32.5099983215332,250,
4/26/2004,6/1/2005,1,32.3600006103516,32.25,32.189998626709,1192,
4/26/2004,7/1/2005,1,32.1199989318848,0,0,50,
4/26/2004,2/1/2005,1,33.7400016784668,33.7000007629395,33.5099983215332,241,
4/26/2004,8/1/2005,1,31.9099998474121,31.7399997711182,31.7399997711182,60,
4/26/2004,3/1/2005,2,0.955399990081787,0,0,0,
4/26/2004,4/1/2005,2,1.01890003681183,0,0,0,
4/26/2004,2/1/2005,2,0.951900005340576,0,0,0,
4/26/2004,1/1/2005,2,0.95440000295639,0.945999979972839,0.945999979972839,1,
4/26/2004,12/1/2004,2,0.966899991035461,0.958000004291534,0.958000004291534,116,
4/26/2004,11/1/2004,2,0.98989999294281,0.987500011920929,0.980000019073486,218,
4/26/2004,9/1/2004,2,1.08089995384216,1.08399999141693,1.07179999351501,1020,
4/26/2004,8/1/2004,2,1.12890005111694,1.12999999523163,1.11800003051758,829,
4/26/2004,7/1/2004,2,1.16190004348755,1.16499996185303,1.14649999141693,6279,
4/26/2004,6/1/2004,2,1.17890000343323,1.18449997901917,1.1599999666214,20685,
4/26/2004,5/1/2004,2,1.18219995498657,1.18799996376038,1.1599999666214,22567,
4/26/2004,10/1/2004,2,1.02289998531342,1.01429998874664,1.01429998874664,271,
4/26/2004,4/1/2005,3,0.879199981689453,0.879999995231628,0.879999995231628,1,
4/26/2004,5/1/2005,3,0.851199984550476,0,0,0,
4/26/2004,6/1/2005,3,0.832199990749359,0,0,0,
4/26/2004,7/1/2005,3,0.829699993133545,0,0,0,
4/26/2004,8/1/2005,3,0.832199990749359,0,0,0,
4/26/2004,9/1/2005,3,0.838699996471405,0,0,0,
4/26/2004,3/1/2005,3,0.912199974060059,0,0,189,
4/26/2004,8/1/2004,3,0.926699995994568,0.930999994277954,0.917999982833862,1085,
4/26/2004,10/1/2005,3,0.845700025558472,0,0,0,
4/26/2004,1/1/2005,3,0.94870001077652,0,0,366,
4/26/2004,12/1/2004,3,0.947200000286102,0,0,1202,
4/26/2004,11/1/2004,3,0.941699981689453,0,0,345,
4/26/2004,5/1/2004,3,0.932699978351593,0.939000010490418,0.916000008583069,14845,
4/26/2004,9/1/2004,3,0.930199980735779,0.931999981403351,0.930000007152557,147,
4/26/2004,10/1/2004,3,0.935699999332428,0.925999999046326,0.923500001430512,8,
4/26/2004,7/1/2004,3,0.928200006484985,0.931999981403351,0.915000021457672,5503,
4/26/2004,6/1/2004,3,0.930199980735779,0.936999976634979,0.912999987602234,19131,
4/26/2004,2/1/2005,3,0.943199992179871,0,0,16,
4/27/2004,12/1/2008,1,28.0400009155273,28,27.8500003814697,193,
4/27/2004,12/1/2005,1,31.4599990844727,31.3999996185303,31.1399993896484,4530,
4/27/2004,2/1/2006,1,31.0699996948242,0,0,0,
4/27/2004,3/1/2006,1,30.8899993896484,0,0,100,
4/27/2004,4/1/2006,1,30.7199993133545,0,0,100,
4/27/2004,5/1/2006,1,30.5499992370605,0,0,0,
4/27/2004,6/1/2006,1,30.4099998474121,30.25,30.25,460,
4/27/2004,7/1/2006,1,30.2800006866455,0,0,0,
4/27/2004,8/1/2006,1,30.1599998474121,0,0,0,
4/27/2004,9/1/2006,1,30.0400009155273,0,0,0,
4/27/2004,12/1/2010,1,27.4899997711182,27.3999996185303,27.2999992370605,900,
4/27/2004,12/1/2007,1,28.7900009155273,28.5499992370605,28.5499992370605,2571,
4/27/2004,10/1/2005,1,31.8500003814697,0,0,0,
4/27/2004,12/1/2009,1,27.5400009155273,0,0,850,
4/27/2004,11/1/2005,1,31.6499996185303,31.5,31.5,1,
4/27/2004,12/1/2006,1,29.7399997711182,29.5499992370605,29.4599990844727,2673,
4/27/2004,7/1/2004,1,37.2299995422363,37.3899993896484,36.5499992370605,46657,
4/27/2004,1/1/2006,1,31.2600002288818,0,0,0,
4/27/2004,9/1/2005,1,32.0699996948242,0,0,135,
4/27/2004,6/1/2004,1,37.5299987792969,37.7000007629395,36.8699989318848,93210,
4/27/2004,8/1/2004,1,36.8199996948242,36.8199996948242,36.0999984741211,13772,
4/27/2004,9/1/2004,1,36.3499984741211,36.4000015258789,35.7299995422363,4494,
4/27/2004,10/1/2004,1,35.9099998474121,35.9500007629395,35.310001373291,3837,
4/27/2004,11/1/2004,1,35.5,35.5999984741211,34.9099998474121,1531,
4/27/2004,12/1/2004,1,35.1100006103516,35.1500015258789,34.5,9215,
4/27/2004,1/1/2005,1,34.6500015258789,0,0,513,
4/27/2004,3/1/2005,1,33.8499984741211,33.5800018310547,33.5800018310547,102,
4/27/2004,4/1/2005,1,33.4700012207031,0,0,100,
4/27/2004,5/1/2005,1,33.0900001525879,0,0,100,
4/27/2004,6/1/2005,1,32.7599983215332,32.7999992370605,32.5999984741211,1425,
4/27/2004,7/1/2005,1,32.5099983215332,0,0,50,
4/27/2004,2/1/2005,1,34.2299995422363,0,0,100,
4/27/2004,8/1/2005,1,32.2900009155273,0,0,250,
4/27/2004,3/1/2005,2,0.969200015068054,0,0,200,
4/27/2004,4/1/2005,2,1.03219997882843,0,0,0,
4/27/2004,2/1/2005,2,0.965699970722199,0,0,0,
4/27/2004,1/1/2005,2,0.968699991703033,0.95550000667572,0.95550000667572,11,
4/27/2004,12/1/2004,2,0.981700003147125,0.977999985218048,0.967000007629395,20,
4/27/2004,11/1/2004,2,1.00520002841949,1,0.997500002384186,34,
4/27/2004,9/1/2004,2,1.09870004653931,1.11000001430511,1.08000004291534,1659,
4/27/2004,8/1/2004,2,1.14820003509521,1.14900004863739,1.12940001487732,1821,
4/27/2004,7/1/2004,2,1.18270003795624,1.18299996852875,1.16499996185303,5177,
4/27/2004,6/1/2004,2,1.20169997215271,1.2039999961853,1.17999994754791,24307,
4/27/2004,5/1/2004,2,1.20669996738434,1.20749998092651,1.18400001525879,23146,
4/27/2004,10/1/2004,2,1.03919994831085,1.03299999237061,1.02339994907379,245,
4/27/2004,4/1/2005,3,0.891600012779236,0.887499988079071,0.887499988079071,5,
4/27/2004,5/1/2005,3,0.863600015640259,0.859499990940094,0.859499990940094,3,
4/27/2004,6/1/2005,3,0.844600021839142,0,0,0,
4/27/2004,7/1/2005,3,0.842100024223328,0,0,0,
4/27/2004,8/1/2005,3,0.844600021839142,0,0,0,
4/27/2004,9/1/2005,3,0.851100027561188,0,0,0,
4/27/2004,3/1/2005,3,0.924600005149841,0.925000011920929,0.920499980449677,81,
4/27/2004,8/1/2004,3,0.93860000371933,0.941999971866608,0.926900029182434,1232,
4/27/2004,10/1/2005,3,0.85809999704361,0,0,0,
4/27/2004,1/1/2005,3,0.961099982261658,0.959999978542328,0.957000017166138,1395,
4/27/2004,12/1/2004,3,0.95959997177124,0.962000012397766,0.954999983310699,3240,
4/27/2004,11/1/2004,3,0.953599989414215,0,0,934,
4/27/2004,5/1/2004,3,0.942099988460541,0.952499985694885,0.930999994277954,14351,
4/27/2004,9/1/2004,3,0.942099988460541,0.944999992847443,0.935999989509583,145,
4/27/2004,10/1/2004,3,0.94760000705719,0.952499985694885,0.939999997615814,108,
4/27/2004,7/1/2004,3,0.940100014209747,0.945999979972839,0.934000015258789,4881,
4/27/2004,6/1/2004,3,0.942099988460541,0.948000013828278,0.928799986839294,19330,
4/27/2004,2/1/2005,3,0.955600023269653,0,0,39,
4/28/2004,12/1/2008,1,27.7600002288818,0,0,100,
4/28/2004,12/1/2005,1,31.2399997711182,31.7000007629395,31.4500007629395,4238,
4/28/2004,2/1/2006,1,30.8500003814697,0,0,14,
4/28/2004,3/1/2006,1,30.6700000762939,0,0,0,
4/28/2004,4/1/2006,1,30.5,0,0,0,
4/28/2004,5/1/2006,1,30.3299999237061,0,0,0,
4/28/2004,6/1/2006,1,30.1900005340576,0,0,100,
4/28/2004,7/1/2006,1,30.0499992370605,0,0,0,
4/28/2004,8/1/2006,1,29.9200000762939,0,0,0,
4/28/2004,9/1/2006,1,29.7900009155273,0,0,0,
4/28/2004,12/1/2010,1,27.1599998474121,27.3999996185303,27.3999996185303,201,
4/28/2004,12/1/2007,1,28.5100002288818,28.9500007629395,28.9500007629395,830,
4/28/2004,10/1/2005,1,31.6299991607666,0,0,0,
4/28/2004,12/1/2009,1,27.2099990844727,27.6000003814697,27.6000003814697,152,
4/28/2004,11/1/2005,1,31.4300003051758,31.3999996185303,31.3999996185303,25,
4/28/2004,12/1/2006,1,29.4599990844727,29.8799991607666,29.5499992370605,1714,
4/28/2004,7/1/2004,1,37.1699981689453,37.9000015258789,36.7000007629395,40717,
4/28/2004,1/1/2006,1,31.0400009155273,31.3999996185303,31.3700008392334,139,
4/28/2004,9/1/2005,1,31.8500003814697,0,0,0,
4/28/2004,6/1/2004,1,37.4599990844727,38.1800003051758,36.810001373291,107962,
4/28/2004,8/1/2004,1,36.7200012207031,37.4000015258789,36.2999992370605,10483,
4/28/2004,9/1/2004,1,36.2200012207031,36.6800003051758,35.8499984741211,4301,
4/28/2004,10/1/2004,1,35.7700004577637,36.25,35.6300010681152,1746,
4/28/2004,11/1/2004,1,35.3499984741211,35.9000015258789,35.2299995422363,669,
4/28/2004,12/1/2004,1,34.9500007629395,35.5999984741211,34.7000007629395,10935,
4/28/2004,1/1/2005,1,34.4799995422363,34.9500007629395,34.3699989318848,852,
4/28/2004,3/1/2005,1,33.6599998474121,33.6500015258789,33.5999984741211,488,
4/28/2004,4/1/2005,1,33.2700004577637,0,0,0,
4/28/2004,5/1/2005,1,32.8800010681152,33.0999984741211,33.0999984741211,75,
4/28/2004,6/1/2005,1,32.5400009155273,33.0200004577637,33,1845,
4/28/2004,7/1/2005,1,32.2900009155273,0,0,25,
4/28/2004,2/1/2005,1,34.0499992370605,34.5499992370605,34.5499992370605,55,
4/28/2004,8/1/2005,1,32.0699996948242,0,0,0,
4/28/2004,3/1/2005,2,0.973200023174286,0,0,0,
4/28/2004,4/1/2005,2,1.03519999980927,0,0,0,
4/28/2004,2/1/2005,2,0.96969997882843,0,0,0,
4/28/2004,1/1/2005,2,0.973699986934662,0.967400014400482,0.967400014400482,26,
4/28/2004,12/1/2004,2,0.98769998550415,0.980000019073486,0.978999972343445,277,
4/28/2004,11/1/2004,2,1.01370000839233,0,0,70,
4/28/2004,9/1/2004,2,1.11269998550415,1.125,1.0900000333786,1585,
4/28/2004,8/1/2004,2,1.16470003128052,1.17700004577637,1.13699996471405,1894,
4/28/2004,7/1/2004,2,1.20120000839233,1.21599996089935,1.17200005054474,6835,
4/28/2004,6/1/2004,2,1.22119998931885,1.23800003528595,1.18700003623962,33278,
4/28/2004,5/1/2004,2,1.22679996490479,1.24199998378754,1.19200003147125,21649,
4/28/2004,10/1/2004,2,1.04970002174377,1.05900001525879,1.03299999237061,202,
4/28/2004,4/1/2005,3,0.889699995517731,0,0,0,
4/28/2004,5/1/2005,3,0.861699998378754,0,0,0,
4/28/2004,6/1/2005,3,0.842700004577637,0,0,25,
4/28/2004,7/1/2005,3,0.840200006961823,0,0,0,
4/28/2004,8/1/2005,3,0.842700004577637,0,0,0,
4/28/2004,9/1/2005,3,0.849200010299683,0,0,0,
4/28/2004,3/1/2005,3,0.923200011253357,0,0,240,
4/28/2004,8/1/2004,3,0.937699973583221,0.951499998569489,0.931100010871887,1517,
4/28/2004,10/1/2005,3,0.856199979782105,0,0,0,
4/28/2004,1/1/2005,3,0.960200011730194,0.972000002861023,0.972000002861023,146,
4/28/2004,12/1/2004,3,0.958700001239777,0.968999981880188,0.948000013828278,1258,
4/28/2004,11/1/2004,3,0.952700018882751,0.96399998664856,0.959999978542328,7,
4/28/2004,5/1/2004,3,0.943300008773804,0.959999978542328,0.926999986171722,10856,
4/28/2004,9/1/2004,3,0.941200017929077,0.957000017166138,0.933000028133392,487,
4/28/2004,10/1/2004,3,0.946699976921082,0.958000004291534,0.945999979972839,340,
4/28/2004,7/1/2004,3,0.938700020313263,0.958000004291534,0.926999986171722,5081,
4/28/2004,6/1/2004,3,0.940699994564056,0.959999978542328,0.925999999046326,21183,
4/28/2004,2/1/2005,3,0.954699993133545,0.964999973773956,0.964999973773956,112,
4/29/2004,12/1/2008,1,27.9300003051758,0,0,0,
4/29/2004,12/1/2005,1,31.4300003051758,31.2999992370605,31.2000007629395,6418,
4/29/2004,2/1/2006,1,31.0200004577637,0,0,0,
4/29/2004,3/1/2006,1,30.8400001525879,0,0,0,
4/29/2004,4/1/2006,1,30.6700000762939,0,0,0,
4/29/2004,5/1/2006,1,30.5,0,0,0,
4/29/2004,6/1/2006,1,30.3600006103516,30.1499996185303,30.1499996185303,50,
4/29/2004,7/1/2006,1,30.2199993133545,30.0499992370605,30.0499992370605,50,
4/29/2004,8/1/2006,1,30.0900001525879,0,0,0,
4/29/2004,9/1/2006,1,29.9599990844727,29.75,29.75,50,
4/29/2004,12/1/2010,1,27.3299999237061,27.1599998474121,27.1499996185303,450,
4/29/2004,12/1/2007,1,28.6800003051758,28.5300006866455,28.5,452,
4/29/2004,10/1/2005,1,31.7999992370605,0,0,25,
4/29/2004,12/1/2009,1,27.3799991607666,27.2999992370605,27.2999992370605,1,
4/29/2004,11/1/2005,1,31.6000003814697,31.3899993896484,31.3899993896484,25,
4/29/2004,12/1/2006,1,29.6299991607666,29.5,29.4200000762939,2341,
4/29/2004,7/1/2004,1,37.0499992370605,37.2000007629395,36.4000015258789,42520,
4/29/2004,1/1/2006,1,31.2099990844727,31.0799999237061,31.0799999237061,50,
4/29/2004,9/1/2005,1,32.0200004577637,0,0,25,
4/29/2004,6/1/2004,1,37.310001373291,37.439998626709,36.6300010681152,86615,
4/29/2004,8/1/2004,1,36.6599998474121,36.75,36.1599998474121,15467,
4/29/2004,9/1/2004,1,36.2000007629395,36.2200012207031,35.5499992370605,5079,
4/29/2004,10/1/2004,1,35.7799987792969,35.5999984741211,35.4000015258789,1385,
4/29/2004,11/1/2004,1,35.3899993896484,35.25,35.1399993896484,851,
4/29/2004,12/1/2004,1,35.0200004577637,35.0499992370605,34.5,12079,
4/29/2004,1/1/2005,1,34.5699996948242,0,0,2561,
4/29/2004,3/1/2005,1,33.7900009155273,33.75,33.25,470,
4/29/2004,4/1/2005,1,33.4199981689453,0,0,165,
4/29/2004,5/1/2005,1,33.060001373291,0,0,150,
4/29/2004,6/1/2005,1,32.7299995422363,32.5999984741211,32.3499984741211,2325,
4/29/2004,7/1/2005,1,32.4799995422363,0,0,25,
4/29/2004,2/1/2005,1,34.1599998474121,34.0999984741211,34,55,
4/29/2004,8/1/2005,1,32.2400016784668,0,0,25,
4/29/2004,3/1/2005,2,0.974300026893616,0,0,0,
4/29/2004,4/1/2005,2,1.03579998016357,0,0,0,
4/29/2004,2/1/2005,2,0.971300005912781,0,0,0,
4/29/2004,1/1/2005,2,0.975799977779388,0,0,50,
4/29/2004,12/1/2004,2,0.990299999713898,0.980000019073486,0.975000023841858,842,
4/29/2004,11/1/2004,2,1.0168000459671,0,0,142,
4/29/2004,9/1/2004,2,1.11880004405975,1.12000000476837,1.09850001335144,1327,
4/29/2004,8/1/2004,2,1.17279994487762,1.17599999904633,1.14999997615814,2943,
4/29/2004,7/1/2004,2,1.21029996871948,1.21200001239777,1.18250000476837,7557,
4/29/2004,6/1/2004,2,1.23129999637604,1.23500001430511,1.20099997520447,31960,
4/29/2004,5/1/2004,2,1.24440002441406,1.24500000476837,1.21000003814697,22966,
4/29/2004,10/1/2004,2,1.05379998683929,1.04999995231628,1.03999996185303,439,
4/29/2004,4/1/2005,3,0.896000027656555,0,0,0,
4/29/2004,3/1/2005,3,0.929000020027161,0.925000011920929,0.921000003814697,717,
4/29/2004,5/1/2005,3,0.867999970912933,0.861500024795532,0.861500024795532,1,
4/29/2004,6/1/2005,3,0.848999977111816,0,0,0,
4/29/2004,7/1/2005,3,0.846499979496002,0,0,0,
4/29/2004,8/1/2005,3,0.848999977111816,0,0,25,
4/29/2004,10/1/2005,3,0.862500011920929,0,0,25,
4/29/2004,9/1/2004,3,0.944500029087067,0.939999997615814,0.939000010490418,754,
4/29/2004,9/1/2005,3,0.855499982833862,0,0,25,
4/29/2004,1/1/2005,3,0.964999973773956,0.96399998664856,0.958000004291534,1225,
4/29/2004,12/1/2004,3,0.962999999523163,0.961499989032745,0.949999988079071,2524,
4/29/2004,10/1/2004,3,0.950500011444092,0.948499977588654,0.936999976634979,974,
4/29/2004,11/1/2004,3,0.957000017166138,0.955999970436096,0.944999992847443,1030,
4/29/2004,8/1/2004,3,0.940500020980835,0.939000010490418,0.929000020027161,1717,
4/29/2004,7/1/2004,3,0.940999984741211,0.941999971866608,0.929000020027161,4804,
4/29/2004,6/1/2004,3,0.943000018596649,0.944000005722046,0.925999999046326,18992,
4/29/2004,5/1/2004,3,0.949500024318695,0.952000021934509,0.929000020027161,13262,
4/29/2004,2/1/2005,3,0.959500014781952,0.953999996185303,0.953999996185303,856,
4/30/2004,12/1/2008,1,27.8799991607666,27.8500003814697,27.75,220,
4/30/2004,12/1/2005,1,31.3799991607666,31.6000003814697,31.5,1957,
4/30/2004,2/1/2006,1,30.9699993133545,0,0,0,
4/30/2004,3/1/2006,1,30.7900009155273,0,0,0,
4/30/2004,4/1/2006,1,30.6200008392334,0,0,0,
4/30/2004,5/1/2006,1,30.4500007629395,0,0,0,
4/30/2004,6/1/2006,1,30.3099994659424,30.3299999237061,30.3299999237061,300,
4/30/2004,7/1/2006,1,30.1700000762939,0,0,0,
4/30/2004,8/1/2006,1,30.0400009155273,0,0,0,
4/30/2004,9/1/2006,1,29.9099998474121,0,0,0,
4/30/2004,12/1/2010,1,27.2800006866455,27.2000007629395,27.2000007629395,500,
4/30/2004,12/1/2007,1,28.6299991607666,28.7999992370605,28.4899997711182,1052,
4/30/2004,10/1/2005,1,31.75,0,0,90,
4/30/2004,12/1/2009,1,27.3299999237061,27.7999992370605,27.2999992370605,153,
4/30/2004,11/1/2005,1,31.5499992370605,0,0,142,
4/30/2004,12/1/2006,1,29.5799999237061,29.7000007629394,29.6000003814697,2276,
4/30/2004,7/1/2004,1,37.0800018310547,37.75,37,35831,
4/30/2004,1/1/2006,1,31.1599998474121,31.5,31.5,5,
4/30/2004,9/1/2005,1,31.9699993133545,0,0,49,
4/30/2004,6/1/2004,1,37.3800010681152,38.0299987792969,37.25,69879,
4/30/2004,8/1/2004,1,36.7099990844727,37.25,36.5999984741211,10050,
4/30/2004,9/1/2004,1,36.2400016784668,36.7999992370605,36.2000007629395,5910,
4/30/2004,10/1/2004,1,35.8199996948242,36.1699981689453,35.9000015258789,1300,
4/30/2004,11/1/2004,1,35.4199981689453,35.75,35.6800003051758,716,
4/30/2004,12/1/2004,1,35.0299987792969,35.5499992370605,35.0800018310547,6794,
4/30/2004,1/1/2005,1,34.5699996948242,34.5,34.5,505,
4/30/2004,3/1/2005,1,33.7700004577637,0,0,145,
4/30/2004,4/1/2005,1,33.3899993896484,0,0,45,
4/30/2004,5/1/2005,1,33.0200004577637,0,0,50,
4/30/2004,6/1/2005,1,32.6800003051758,33,32.9000015258789,579,
4/30/2004,7/1/2005,1,32.4300003051758,0,0,0,
4/30/2004,2/1/2005,1,34.1500015258789,0,0,69,
4/30/2004,8/1/2005,1,32.189998626709,0,0,0,
4/30/2004,11/1/2004,2,1.01839995384216,0,0,200,
4/30/2004,10/1/2004,2,1.0563999414444,1.06500005722046,1.05850005149841,649,
4/30/2004,4/1/2005,2,1.03740000724792,0,0,0,
4/30/2004,3/1/2005,2,0.975899994373322,0,0,0,
4/30/2004,2/1/2005,2,0.972899973392487,0,0,0,
4/30/2004,1/1/2005,2,0.977400004863739,0,0,150,
4/30/2004,9/1/2004,2,1.12139999866486,1.13100004196167,1.12000000476837,3651,
4/30/2004,8/1/2004,2,1.17540001869202,1.18499994277954,1.17299997806549,2912,
4/30/2004,7/1/2004,2,1.21290004253387,1.22599995136261,1.20609998703003,7076,
4/30/2004,6/1/2004,2,1.23539996147156,1.25100004673004,1.22759997844696,32551,
4/30/2004,5/1/2004,2,1.24670004844666,1.26499998569489,1.24000000953674,16537,
4/30/2004,12/1/2004,2,0.991900026798248,0.997500002384186,0.995000004768372,161,
4/30/2004,3/1/2005,3,0.930400013923645,0.941999971866608,0.931500017642975,23,
4/30/2004,8/1/2004,3,0.942900002002716,0.956499993801117,0.941999971866608,1732,
4/30/2004,9/1/2005,3,0.856899976730347,0,0,0,
4/30/2004,8/1/2005,3,0.850399971008301,0,0,0,
4/30/2004,7/1/2005,3,0.847899973392487,0,0,0,
4/30/2004,6/1/2005,3,0.850399971008301,0.857999980449677,0.857999980449677,1,
4/30/2004,5/1/2005,3,0.869400024414063,0.875999987125397,0.870500028133392,8,
4/30/2004,4/1/2005,3,0.89740002155304,0.908999979496002,0.904999971389771,21,
4/30/2004,10/1/2005,3,0.863900005817413,0,0,0,
4/30/2004,2/1/2005,3,0.960900008678436,0.968999981880188,0.963500022888184,92,
4/30/2004,1/1/2005,3,0.966400027275085,0.975000023841858,0.968999981880188,1222,
4/30/2004,12/1/2004,3,0.964399993419647,0.980000019073486,0.965499997138977,3270,
4/30/2004,11/1/2004,3,0.958899974822998,0.962499976158142,0.958999991416931,839,
4/30/2004,9/1/2004,3,0.946900010108948,0.957000017166138,0.947000026702881,1724,
4/30/2004,7/1/2004,3,0.943400025367737,0.961000025272369,0.940999984741211,4304,
4/30/2004,6/1/2004,3,0.94489997625351,0.966000020503998,0.940999984741211,25179,
4/30/2004,5/1/2004,3,0.953599989414215,0.975000023841858,0.948000013828278,11810,
4/30/2004,10/1/2004,3,0.952899992465973,0.959999978542328,0.957000017166138,1012,
5/3/2004,12/1/2008,1,28.2900009155273,0,0,600,
5/3/2004,12/1/2005,1,31.9099998474121,31.7999992370605,31.3999996185303,2213,
5/3/2004,2/1/2006,1,31.4799995422363,0,0,0,
5/3/2004,3/1/2006,1,31.2900009155273,0,0,0,
5/3/2004,4/1/2006,1,31.1100006103516,0,0,0,
5/3/2004,5/1/2006,1,30.9300003051758,0,0,0,
5/3/2004,6/1/2006,1,30.7800006866455,0,0,50,
5/3/2004,7/1/2006,1,30.6299991607666,0,0,0,
5/3/2004,8/1/2006,1,30.4899997711182,0,0,0,
5/3/2004,9/1/2006,1,30.3500003814697,0,0,0,
5/3/2004,12/1/2010,1,27.6900005340576,27.25,27.25,1050,
5/3/2004,12/1/2007,1,29.0400009155273,28.8500003814697,28.4500007629394,123,
5/3/2004,10/1/2005,1,32.3199996948242,0,0,0,
5/3/2004,12/1/2009,1,27.7399997711182,27.5499992370605,27.5499992370605,650,
5/3/2004,11/1/2005,1,32.0999984741211,0,0,0,
5/3/2004,12/1/2006,1,29.9899997711182,29.8999996185303,29.5499992370605,520,
5/3/2004,7/1/2004,1,37.9900016784668,38.0299987792969,37.0499992370605,32296,
5/3/2004,1/1/2006,1,31.6800003051758,0,0,0,
5/3/2004,9/1/2005,1,32.560001373291,0,0,0,
5/3/2004,6/1/2004,1,38.2099990844727,38.2999992370605,37.25,67882,
5/3/2004,8/1/2004,1,37.5800018310547,37.6500015258789,36.6500015258789,7282,
5/3/2004,9/1/2004,1,37.0699996948242,37,36.3400001525879,1745,
5/3/2004,10/1/2004,1,36.6199989318848,36.5,35.8499984741211,1700,
5/3/2004,11/1/2004,1,36.2000007629395,35.6399993896484,35.4900016784668,411,
5/3/2004,12/1/2004,1,35.7999992370605,35.75,35.0999984741211,5292,
5/3/2004,1/1/2005,1,35.3199996948242,35.0999984741211,34.8800010681152,388,
5/3/2004,3/1/2005,1,34.4799995422363,33.8499984741211,33.8499984741211,421,
5/3/2004,4/1/2005,1,34.0800018310547,0,0,3,
5/3/2004,5/1/2005,1,33.689998626709,33.5499992370605,33.0900001525879,305,
5/3/2004,6/1/2005,1,33.3300018310547,33.25,33,381,
5/3/2004,7/1/2005,1,33.060001373291,0,0,25,
5/3/2004,2/1/2005,1,34.8800010681152,0,0,14,
5/3/2004,8/1/2005,1,32.7999992370605,0,0,0,
5/3/2004,3/1/2005,2,0.988600015640259,0,0,0,
5/3/2004,4/1/2005,2,1.04960000514984,0,0,450,
5/3/2004,2/1/2005,2,0.985099971294403,0,0,0,
5/3/2004,1/1/2005,2,0.990100026130676,0,0,0,
5/3/2004,12/1/2004,2,1.00510001182556,0,0,592,
5/3/2004,10/1/2004,2,1.07159996032715,1.07500004768372,1.0625,745,
5/3/2004,9/1/2004,2,1.13960003852844,1.1414999961853,1.12000000476837,1241,
5/3/2004,8/1/2004,2,1.1956000328064,1.20000004768372,1.17550003528595,2669,
5/3/2004,7/1/2004,2,1.23529994487762,1.24100005626678,1.20500004291534,9532,
5/3/2004,6/1/2004,2,1.26199996471405,1.26800000667572,1.22899997234344,24803,
5/3/2004,5/1/2005,2,1.04809999465942,0,0,0,
5/3/2004,11/1/2004,2,1.03260004520416,1.03199994564056,1.03199994564056,57,
5/3/2004,3/1/2005,3,0.949199974536896,0.930999994277954,0.930400013923645,864,
5/3/2004,9/1/2005,3,0.870199978351593,0,0,0,
5/3/2004,8/1/2005,3,0.863699972629547,0.850000023841858,0.850000023841858,1,
5/3/2004,7/1/2005,3,0.861199975013733,0,0,0,
5/3/2004,6/1/2005,3,0.863699972629547,0.851000010967255,0.851000010967255,51,
5/3/2004,5/1/2005,3,0.883700013160706,0.869000017642975,0.869000017642975,16,
5/3/2004,4/1/2005,3,0.913699984550476,0.897499978542328,0.897499978542328,70,
5/3/2004,10/1/2005,3,0.87720000743866,0,0,0,
5/3/2004,1/1/2005,3,0.988699972629547,0.992500007152557,0.967000007629395,254,
5/3/2004,12/1/2004,3,0.986699998378754,0.990000009536743,0.967000007629395,1651,
5/3/2004,11/1/2004,3,0.981199979782105,0.966000020503998,0.959999978542328,127,
5/3/2004,10/1/2004,3,0.9757000207901,0.96399998664856,0.953000009059906,550,
5/3/2004,9/1/2004,3,0.970700025558472,0.97000002861023,0.949000000953674,391,
5/3/2004,8/1/2004,3,0.967199981212616,0.96399998664856,0.943000018596649,2713,
5/3/2004,6/1/2004,3,0.967899978160858,0.97299998998642,0.936999976634979,22059,
5/3/2004,7/1/2004,3,0.967199981212616,0.97000002861023,0.938000023365021,8159,
5/3/2004,11/1/2005,3,0.884199976921082,0,0,0,
5/3/2004,2/1/2005,3,0.981700003147125,0.986500024795532,0.960900008678436,38,
5/4/2004,12/1/2008,1,28.2700004577637,0,0,750,
5/4/2004,12/1/2005,1,32.0699996948242,32.2000007629395,31.8099994659424,3126,
5/4/2004,2/1/2006,1,31.6100006103516,0,0,0,
5/4/2004,3/1/2006,1,31.3999996185303,0,0,0,
5/4/2004,4/1/2006,1,31.2000007629395,0,0,0,
5/4/2004,5/1/2006,1,31,0,0,0,
5/4/2004,6/1/2006,1,30.8299999237061,30.7000007629395,30.7000007629395,251,
5/4/2004,7/1/2006,1,30.6599998474121,0,0,0,
5/4/2004,8/1/2006,1,30.5100002288818,0,0,0,
5/4/2004,9/1/2006,1,30.3600006103516,0,0,0,
5/4/2004,12/1/2010,1,27.6700000762939,27.75,27.5,2166,
5/4/2004,12/1/2007,1,29.0200004577637,29.1000003814697,29.1000003814697,337,
5/4/2004,10/1/2005,1,32.5,0,0,0,
5/4/2004,12/1/2009,1,27.7199993133545,27.7999992370605,27.7999992370605,287,
5/4/2004,11/1/2005,1,32.2700004577637,0,0,0,
5/4/2004,12/1/2006,1,29.9699993133545,30.0499992370605,30,1414,
5/4/2004,7/1/2004,1,38.75,38.9000015258789,37.7000007629395,63854,
5/4/2004,1/1/2006,1,31.8299999237061,0,0,2,
5/4/2004,9/1/2005,1,32.75,0,0,5,
5/4/2004,6/1/2004,1,38.9799995422363,39.1500015258789,37.9300003051758,96799,
5/4/2004,8/1/2004,1,38.2400016784668,38.2999992370605,37.3199996948242,22810,
5/4/2004,9/1/2004,1,37.6300010681152,37.7000007629395,36.7999992370605,6784,
5/4/2004,10/1/2004,1,37.1199989318848,37.1500015258789,36.3699989318848,3159,
5/4/2004,11/1/2004,1,36.6500015258789,36.5999984741211,35.9799995422363,1310,
5/4/2004,12/1/2004,1,36.2200012207031,36.25,35.560001373291,16063,
5/4/2004,1/1/2005,1,35.7099990844727,35.7700004577637,35.5499992370605,1307,
5/4/2004,3/1/2005,1,34.810001373291,34.9000015258789,34.7000007629395,1365,
5/4/2004,4/1/2005,1,34.3800010681152,0,0,0,
5/4/2004,5/1/2005,1,33.9599990844727,0,0,28,
5/4/2004,6/1/2005,1,33.5699996948242,33.5999984741211,33.2999992370605,4269,
5/4/2004,7/1/2005,1,33.2799987792969,0,0,100,
5/4/2004,2/1/2005,1,35.2400016784668,34.8800010681152,34.6800003051758,343,
5/4/2004,8/1/2005,1,33,0,0,0,
5/4/2004,3/1/2005,2,1.00390005111694,0,0,0,
5/4/2004,4/1/2005,2,1.06389999389648,0,0,0,
5/4/2004,2/1/2005,2,0.999899983406067,0,0,0,
5/4/2004,1/1/2005,2,1.00539994239807,1,1,38,
5/4/2004,12/1/2004,2,1.02090001106262,1.01499998569489,1.0110000371933,906,
5/4/2004,10/1/2004,2,1.09089994430542,1.08899998664856,1.07500004768372,1557,
5/4/2004,9/1/2004,2,1.15989995002747,1.16299998760223,1.13769996166229,4226,
5/4/2004,8/1/2004,2,1.21720004081726,1.21700000762939,1.19200003147125,5559,
5/4/2004,7/1/2004,2,1.26489996910095,1.26900005340576,1.2305999994278,15792,
5/4/2004,6/1/2004,2,1.30579996109009,1.30949997901917,1.25800001621246,37439,
5/4/2004,5/1/2005,2,1.06190001964569,0,0,0,
5/4/2004,11/1/2004,2,1.04990005493164,1.04700005054474,1.04700005054474,289,
5/4/2004,3/1/2005,3,0.963199973106384,0.96399998664856,0.949000000953674,156,
5/4/2004,9/1/2005,3,0.871200025081635,0,0,0,
5/4/2004,8/1/2005,3,0.865199983119965,0,0,13,
5/4/2004,7/1/2005,3,0.864700019359589,0,0,64,
5/4/2004,6/1/2005,3,0.872200012207031,0,0,74,
5/4/2004,5/1/2005,3,0.893700003623962,0.896000027656555,0.896000027656555,5,
5/4/2004,4/1/2005,3,0.925700008869171,0.927500009536743,0.925999999046326,58,
5/4/2004,10/1/2005,3,0.87720000743866,0,0,0,
5/4/2004,1/1/2005,3,1.00469994544983,1.00399994850159,0.989000022411346,133,
5/4/2004,12/1/2004,3,1.0032000541687,1.00250005722046,0.982900023460388,3055,
5/4/2004,11/1/2004,3,0.998199999332428,0.995999991893768,0.97790002822876,251,
5/4/2004,10/1/2004,3,0.9932000041008,0.992999970912933,0.971000015735626,1089,
5/4/2004,9/1/2004,3,0.988699972629547,0.989000022411346,0.967199981212616,1675,
5/4/2004,8/1/2004,3,0.985700011253357,0.986000001430512,0.963699996471405,1715,
5/4/2004,6/1/2004,3,0.988099992275238,0.992500007152557,0.96399998664856,23515,
5/4/2004,7/1/2004,3,0.986199975013733,0.989000022411346,0.961499989032745,9284,
5/4/2004,11/1/2005,3,0.883199989795685,0,0,0,
5/4/2004,2/1/2005,3,0.996699988842011,0.996999979019165,0.990000009536743,32,
5/5/2004,12/1/2008,1,28.4899997711182,28.1000003814697,28.1000003814697,101,
5/5/2004,12/1/2005,1,32.3400001525879,32.25,31.8999996185303,1737,
5/5/2004,2/1/2006,1,31.8799991607666,0,0,0,
5/5/2004,3/1/2006,1,31.6700000762939,0,0,0,
5/5/2004,4/1/2006,1,31.4699993133545,0,0,0,
5/5/2004,5/1/2006,1,31.2700004577637,0,0,0,
5/5/2004,6/1/2006,1,31.1000003814697,0,0,895,
5/5/2004,7/1/2006,1,30.9300003051758,0,0,0,
5/5/2004,8/1/2006,1,30.7800006866455,0,0,0,
5/5/2004,9/1/2006,1,30.6299991607666,0,0,0,
5/5/2004,12/1/2010,1,27.8899993896484,27.75,27.75,250,
5/5/2004,12/1/2007,1,29.2399997711182,29,29,87,
5/5/2004,10/1/2005,1,32.7999992370605,0,0,0,
5/5/2004,12/1/2009,1,27.9400005340576,28,27.8999996185303,260,
5/5/2004,11/1/2005,1,32.5499992370605,0,0,0,
5/5/2004,12/1/2006,1,30.2399997711182,29.9699993133545,29.8999996185303,1042,
5/5/2004,7/1/2004,1,39.3600006103516,39.5,38.2999992370605,65739,
5/5/2004,1/1/2006,1,32.0999984741211,0,0,301,
5/5/2004,9/1/2005,1,33.0499992370605,32.75,32.75,951,
5/5/2004,6/1/2004,1,39.5699996948242,39.7400016784668,38.4900016784668,105651,
5/5/2004,8/1/2004,1,38.7900009155273,38.8499984741211,37.8499984741211,15967,
5/5/2004,9/1/2004,1,38.1300010681152,38.1500015258789,37.3499984741211,10170,
5/5/2004,10/1/2004,1,37.560001373291,37.5,36.9000015258789,3506,
5/5/2004,11/1/2004,1,37.0400009155273,37,36.25,1616,
5/5/2004,12/1/2004,1,36.5900001525879,36.6500015258789,35.75,10092,
5/5/2004,1/1/2005,1,36.060001373291,35.9500007629395,35.6100006103516,1519,
5/5/2004,3/1/2005,1,35.1399993896484,35.2000007629395,35.2000007629395,46,
5/5/2004,4/1/2005,1,34.7000007629395,34.7000007629395,34.3300018310547,350,
5/5/2004,5/1/2005,1,34.2700004577637,34.4000015258789,34.4000015258789,3,
5/5/2004,6/1/2005,1,33.8699989318848,33.7999992370605,33.5,1228,
5/5/2004,7/1/2005,1,33.5800018310547,0,0,0,
5/5/2004,2/1/2005,1,35.5800018310547,35.7000007629395,35.1500015258789,317,
5/5/2004,8/1/2005,1,33.2999992370605,0,0,50,
5/5/2004,3/1/2005,2,1.00989997386932,0,0,0,
5/5/2004,4/1/2005,2,1.07039999961853,0,0,0,
5/5/2004,2/1/2005,2,1.00590002536774,0,0,0,
5/5/2004,1/1/2005,2,1.01139998435974,0,0,106,
5/5/2004,12/1/2004,2,1.02540004253387,1.02499997615814,1.01199996471405,308,
5/5/2004,10/1/2004,2,1.09640002250671,1.08700001239777,1.08599996566772,132,
5/5/2004,9/1/2004,2,1.16569995880127,1.17200005054474,1.15199995040894,1275,
5/5/2004,8/1/2004,2,1.22319996356964,1.22500002384186,1.20000004768372,2820,
5/5/2004,7/1/2004,2,1.27149999141693,1.27600002288818,1.24500000476837,13930,
5/5/2004,6/1/2004,2,1.3125,1.31900000572205,1.27999997138977,34363,
5/5/2004,5/1/2005,2,1.06840002536774,0,0,0,
5/5/2004,11/1/2004,2,1.05490005016327,1.05250000953674,1.04449999332428,90,
5/5/2004,3/1/2005,3,0.971599996089935,0.97299998998642,0.964999973773956,187,
5/5/2004,9/1/2005,3,0.879599988460541,0,0,0,
5/5/2004,8/1/2005,3,0.873600006103516,0,0,0,
5/5/2004,7/1/2005,3,0.873099982738495,0,0,0,
5/5/2004,6/1/2005,3,0.880599975585938,0,0,0,
5/5/2004,5/1/2005,3,0.902100026607513,0.893999993801117,0.893999993801117,2,
5/5/2004,4/1/2005,3,0.934099972248077,0.927999973297119,0.927999973297119,1,
5/5/2004,10/1/2005,3,0.885599970817566,0.867500007152557,0.867500007152557,3,
5/5/2004,1/1/2005,3,1.01310002803803,1.01499998569489,0.995999991893768,444,
5/5/2004,12/1/2004,3,1.01209998130798,1.01499998569489,0.994000017642975,2634,
5/5/2004,11/1/2004,3,1.00709998607636,1.00699996948242,0.989000022411346,383,
5/5/2004,10/1/2004,3,1.00209999084473,1.00499999523163,0.985000014305115,312,
5/5/2004,9/1/2004,3,0.997600018978119,0.995999991893768,0.984600007534027,2512,
5/5/2004,8/1/2004,3,0.994599997997284,0.994499981403351,0.973999977111816,3270,
5/5/2004,6/1/2004,3,0.99779999256134,1.00399994850159,0.97299998998642,30483,
5/5/2004,7/1/2004,3,0.995100021362305,0.999000012874603,0.972000002861023,15496,
5/5/2004,11/1/2005,3,0.891600012779236,0,0,0,
5/5/2004,2/1/2005,3,1.00510001182556,1.00800001621246,0.995999991893768,399,
5/6/2004,12/1/2008,1,28.5300006866455,0,0,1007,
5/6/2004,12/1/2005,1,32.2799987792969,32.5499992370605,32.3499984741211,1981,
5/6/2004,2/1/2006,1,31.8400001525879,0,0,4,
5/6/2004,3/1/2006,1,31.6399993896484,0,0,4,
5/6/2004,4/1/2006,1,31.4500007629395,0,0,4,
5/6/2004,5/1/2006,1,31.2600002288818,0,0,4,
5/6/2004,6/1/2006,1,31.0900001525879,0,0,0,
5/6/2004,7/1/2006,1,30.9200000762939,0,0,0,
5/6/2004,8/1/2006,1,30.7700004577637,0,0,0,
5/6/2004,9/1/2006,1,30.6200008392334,0,0,0,
5/6/2004,12/1/2010,1,27.9300003051758,0,0,1005,
5/6/2004,12/1/2007,1,29.2800006866455,0,0,105,
5/6/2004,10/1/2005,1,32.7200012207031,0,0,2,
5/6/2004,12/1/2009,1,27.9799995422363,0,0,2007,
5/6/2004,11/1/2005,1,32.4799995422363,0,0,2,
5/6/2004,12/1/2006,1,30.2299995422363,30.2399997711182,30.2399997711182,549,
5/6/2004,7/1/2004,1,39.1699981689453,39.7200012207031,38.9000015258789,48651,
5/6/2004,1/1/2006,1,32.0499992370605,0,0,4,
5/6/2004,9/1/2005,1,32.9599990844727,33.2400016784668,33.2400016784668,153,
5/6/2004,6/1/2004,1,39.3699989318848,39.9700012207031,39.1500015258789,81128,
5/6/2004,8/1/2004,1,38.6199989318848,39.0999984741211,38.4000015258789,15875,
5/6/2004,9/1/2004,1,37.9599990844727,38.3899993896484,37.8499984741211,4932,
5/6/2004,10/1/2004,1,37.3899993896484,37.7799987792969,37.4000015258789,2215,
5/6/2004,11/1/2004,1,36.8699989318848,37.3400001525879,36.8499984741211,2729,
5/6/2004,12/1/2004,1,36.4199981689453,36.8800010681152,36.25,10803,
5/6/2004,1/1/2005,1,35.8899993896484,36.1300010681152,35.7000007629395,847,
5/6/2004,3/1/2005,1,34.9900016784668,35.2999992370605,35.0499992370605,253,
5/6/2004,4/1/2005,1,34.560001373291,0,0,17,
5/6/2004,5/1/2005,1,34.1399993896484,34.1500015258789,34.1500015258789,19,
5/6/2004,6/1/2005,1,33.75,34.0800018310547,33.7000007629395,1315,
5/6/2004,7/1/2005,1,33.4700012207031,0,0,117,
5/6/2004,2/1/2005,1,35.4199981689453,35.7999992370605,35.4500007629395,335,
5/6/2004,8/1/2005,1,33.2000007629395,0,0,2,
5/6/2004,3/1/2005,2,1.00890004634857,1.01499998569489,1.01499998569489,1,
5/6/2004,4/1/2005,2,1.06990003585815,1.08000004291534,1.08000004291534,1,
5/6/2004,2/1/2005,2,1.00440001487732,1.00800001621246,1.00800001621246,5,
5/6/2004,1/1/2005,2,1.00940001010895,1.01400005817413,1.00499999523163,47,
5/6/2004,12/1/2004,2,1.02289998531342,1.02499997615814,1.01699995994568,227,
5/6/2004,10/1/2004,2,1.09389996528625,1.10749995708466,1.09399998188019,614,
5/6/2004,9/1/2004,2,1.16219997406006,1.17349994182587,1.1599999666214,1890,
5/6/2004,8/1/2004,2,1.21870005130768,1.22950005531311,1.2150000333786,2788,
5/6/2004,7/1/2004,2,1.26670002937317,1.28199994564056,1.25800001621246,14413,
5/6/2004,6/1/2004,2,1.31200003623962,1.3289999961853,1.30499994754791,28473,
5/6/2004,5/1/2005,2,1.06789994239807,0,0,0,
5/6/2004,11/1/2004,2,1.05239999294281,1.06500005722046,1.04999995231628,433,
5/6/2004,3/1/2005,3,0.972599983215332,0.978999972343445,0.97299998998642,126,
5/6/2004,9/1/2005,3,0.878600001335144,0,0,0,
5/6/2004,8/1/2005,3,0.872600018978119,0,0,0,
5/6/2004,7/1/2005,3,0.872099995613098,0,0,0,
5/6/2004,6/1/2005,3,0.879599988460541,0.887700021266937,0.887700021266937,75,
5/6/2004,5/1/2005,3,0.902100026607513,0.912000000476837,0.903999984264374,78,
5/6/2004,4/1/2005,3,0.934599995613098,0.944000005722046,0.935999989509583,11,
5/6/2004,10/1/2005,3,0.884599983692169,0,0,0,
5/6/2004,1/1/2005,3,1.01510000228882,1.0217000246048,1.01450002193451,396,
5/6/2004,12/1/2004,3,1.01409995555878,1.02020001411438,1.01199996471405,2092,
5/6/2004,11/1/2004,3,1.00909996032715,1.01600003242493,1.00750005245209,298,
5/6/2004,10/1/2004,3,1.00460004806519,1.01049995422363,1.00199997425079,530,
5/6/2004,9/1/2004,3,1.00010001659393,1.00600004196167,0.999000012874603,1036,
5/6/2004,8/1/2004,3,0.997099995613098,1.00399994850159,0.995000004768372,3540,
5/6/2004,6/1/2004,3,1.00450003147125,1.01800000667572,0.995999991893768,24362,
5/6/2004,7/1/2004,3,0.999100029468536,1.00699996948242,0.991999983787537,11707,
5/6/2004,11/1/2005,3,0.890600025653839,0,0,0,
5/6/2004,2/1/2005,3,1.0061000585556,1.01549994945526,1.00699996948242,305,
5/7/2004,12/1/2008,1,28.8099994659424,28.5,28.5,509,
5/7/2004,12/1/2005,1,32.560001373291,32.6100006103516,32.3499984741211,1994,
5/7/2004,2/1/2006,1,32.1199989318848,0,0,17,
5/7/2004,3/1/2006,1,31.9200000762939,0,0,0,
5/7/2004,4/1/2006,1,31.7299995422363,0,0,0,
5/7/2004,5/1/2006,1,31.5400009155273,0,0,0,
5/7/2004,6/1/2006,1,31.3700008392334,0,0,1657,
5/7/2004,7/1/2006,1,31.2000007629395,31,31,1,
5/7/2004,8/1/2006,1,31.0499992370605,0,0,0,
5/7/2004,9/1/2006,1,30.8999996185303,0,0,0,
5/7/2004,12/1/2010,1,28.2099990844727,28.25,27.8999996185303,426,
5/7/2004,12/1/2007,1,29.5599994659424,0,0,600,
5/7/2004,10/1/2005,1,33.0400009155273,0,0,0,
5/7/2004,12/1/2009,1,28.2600002288818,28.25,28,232,
5/7/2004,11/1/2005,1,32.7799987792969,0,0,0,
5/7/2004,12/1/2006,1,30.5100002288818,30.5,30.3500003814697,4271,
5/7/2004,7/1/2004,1,39.7099990844727,39.7999992370605,39.1599998474121,57280,
5/7/2004,1/1/2006,1,32.3300018310547,32.4000015258789,32.0499992370605,31,
5/7/2004,9/1/2005,1,33.2999992370605,0,0,25,
5/7/2004,6/1/2004,1,39.9300003051758,40,39.3699989318848,84270,
5/7/2004,8/1/2004,1,39.1300010681152,39.2000007629395,38.6300010681152,14236,
5/7/2004,9/1/2004,1,38.439998626709,38.5,37.9599990844727,6221,
5/7/2004,10/1/2004,1,37.8400001525879,37.7999992370605,37.4099998474121,2473,
5/7/2004,11/1/2004,1,37.2999992370605,37.2000007629395,36.9500007629395,1274,
5/7/2004,12/1/2004,1,36.8400001525879,36.8499984741211,36.3899993896484,8070,
5/7/2004,1/1/2005,1,36.2999992370605,36.2400016784668,35.9000015258789,2305,
5/7/2004,3/1/2005,1,35.4000015258789,35.4000015258789,35.4000015258789,102,
5/7/2004,4/1/2005,1,34.9700012207031,0,0,0,
5/7/2004,5/1/2005,1,34.5499992370605,0,0,0,
5/7/2004,6/1/2005,1,34.1599998474121,34.1100006103516,33.7999992370605,1508,
5/7/2004,7/1/2005,1,33.8499984741211,33.9000015258789,33.4000015258789,9,
5/7/2004,2/1/2005,1,35.8300018310547,35.75,35.75,35,
5/7/2004,8/1/2005,1,33.560001373291,0,0,0,
5/7/2004,3/1/2005,2,1.01909995079041,0,0,50,
5/7/2004,4/1/2005,2,1.08010005950928,0,0,0,
5/7/2004,2/1/2005,2,1.01460003852844,0,0,50,
5/7/2004,1/1/2005,2,1.01960003376007,1.02199995517731,1.01800000667572,171,
5/7/2004,12/1/2004,2,1.03359997272491,1.03600001335144,1.02699995040894,271,
5/7/2004,10/1/2004,2,1.1055999994278,1.10599994659424,1.09949994087219,130,
5/7/2004,9/1/2004,2,1.17460000514984,1.17599999904633,1.16600000858307,1744,
5/7/2004,8/1/2004,2,1.23210000991821,1.23249995708466,1.22239995002747,2066,
5/7/2004,7/1/2004,2,1.28260004520416,1.2849999666214,1.26699995994568,14459,
5/7/2004,6/1/2004,2,1.33860003948212,1.34200000762939,1.31299996376038,26927,
5/7/2004,5/1/2005,2,1.07809996604919,0,0,0,
5/7/2004,11/1/2004,2,1.06359994411469,1.06400001049042,1.06200003623962,18,
5/7/2004,3/1/2005,3,0.978799998760223,0.989499986171722,0.987500011920929,232,
5/7/2004,9/1/2005,3,0.884800016880035,0,0,1,
5/7/2004,8/1/2005,3,0.878799974918366,0,0,1,
5/7/2004,7/1/2005,3,0.87830001115799,0,0,1,
5/7/2004,6/1/2005,3,0.885800004005432,0,0,51,
5/7/2004,5/1/2005,3,0.90829998254776,0,0,50,
5/7/2004,4/1/2005,3,0.94080001115799,0,0,0,
5/7/2004,10/1/2005,3,0.890799999237061,0,0,1,
5/7/2004,1/1/2005,3,1.02380001544952,1.02999997138977,1.02400004863739,231,
5/7/2004,12/1/2004,3,1.02279996871948,1.0275000333786,1.01499998569489,2603,
5/7/2004,11/1/2004,3,1.01779997348785,1.02300000190735,1.01549994945526,218,
5/7/2004,10/1/2004,3,1.0132999420166,1.01750004291534,1.00999999046326,1163,
5/7/2004,9/1/2004,3,1.00929999351501,1.00820004940033,1.00300002098084,1179,
5/7/2004,8/1/2004,3,1.00680005550385,1.00800001621246,1.00250005722046,1712,
5/7/2004,6/1/2004,3,1.01639997959137,1.02300000190735,1.00600004196167,22829,
5/7/2004,7/1/2004,3,1.00929999351501,1.01400005817413,1,12584,
5/7/2004,11/1/2005,3,0.896799981594086,0,0,1,
5/7/2004,2/1/2005,3,1.0132999420166,1.01999998092651,1.01300001144409,170,
5/10/2004,12/1/2008,1,28.5400009155273,28.9699993133545,28.8099994659424,2712,
5/10/2004,12/1/2005,1,32.1599998474121,32.8400001525879,32.25,2731,
5/10/2004,2/1/2006,1,31.7399997711182,0,0,9,
5/10/2004,3/1/2006,1,31.5499992370605,0,0,0,
5/10/2004,4/1/2006,1,31.3600006103516,0,0,0,
5/10/2004,5/1/2006,1,31.1700000762939,0,0,0,
5/10/2004,6/1/2006,1,31,31.3500003814697,31.2000007629395,36,
5/10/2004,7/1/2006,1,30.8299999237061,0,0,0,
5/10/2004,8/1/2006,1,30.6900005340576,0,0,0,
5/10/2004,9/1/2006,1,30.5499992370605,0,0,0,
5/10/2004,12/1/2010,1,27.9400005340576,0,0,160,
5/10/2004,12/1/2007,1,29.2900009155273,29.8400001525879,29.8400001525879,1833,
5/10/2004,10/1/2005,1,32.5999984741211,0,0,8,
5/10/2004,12/1/2009,1,27.9899997711182,0,0,1160,
5/10/2004,11/1/2005,1,32.3600006103516,0,0,2,
5/10/2004,12/1/2006,1,30.1900005340576,30.8400001525879,30.0499992370605,2031,
5/10/2004,7/1/2004,1,38.75,39.689998626709,38.0800018310547,60214,
5/10/2004,1/1/2006,1,31.9400005340576,0,0,0,
5/10/2004,9/1/2005,1,32.8400001525879,32.7999992370605,32.7999992370605,11,
5/10/2004,6/1/2004,1,38.9300003051758,39.9500007629395,38.2799987792969,106499,
5/10/2004,8/1/2004,1,38.2000007629395,39.0400009155273,37.560001373291,12928,
5/10/2004,9/1/2004,1,37.5699996948242,38.2999992370605,36.9700012207031,4169,
5/10/2004,10/1/2004,1,37.0200004577637,37.6300010681152,36.4900016784668,893,
5/10/2004,11/1/2004,1,36.5200004577637,36.7999992370605,36.0099983215332,860,
5/10/2004,12/1/2004,1,36.0999984741211,36.8400001525879,35.5999984741211,9703,
5/10/2004,1/1/2005,1,35.5900001525879,35.8499984741211,35.0800018310547,3413,
5/10/2004,3/1/2005,1,34.75,34.75,34.7000007629395,904,
5/10/2004,4/1/2005,1,34.3499984741211,34.4000015258789,34.25,82,
5/10/2004,5/1/2005,1,33.9599990844727,0,0,17,
5/10/2004,6/1/2005,1,33.5999984741211,34,33.2999992370605,1521,
5/10/2004,7/1/2005,1,33.3300018310547,0,0,101,
5/10/2004,2/1/2005,1,35.1500015258789,35.7999992370605,34.9000015258789,165,
5/10/2004,8/1/2005,1,33.0800018310547,0,0,2,
5/10/2004,4/1/2005,2,1.06470000743866,0,0,0,
5/10/2004,5/1/2005,2,1.06270003318787,0,0,0,
5/10/2004,3/1/2005,2,1.00370001792908,1.00399994850159,1.00399994850159,11,
5/10/2004,2/1/2005,2,0.999199986457825,0,0,0,
5/10/2004,1/1/2005,2,1.00419998168945,0,0,0,
5/10/2004,12/1/2004,2,1.01820003986359,1.02600002288818,1.00530004501343,259,
5/10/2004,10/1/2004,2,1.08870005607605,1.07729995250702,1.07729995250702,141,
5/10/2004,9/1/2004,2,1.15569996833801,1.16999995708466,1.14300000667572,2112,
5/10/2004,8/1/2004,2,1.20969998836517,1.22549998760223,1.19799995422363,4372,
5/10/2004,7/1/2004,2,1.25220000743866,1.27999997138977,1.24500000476837,23425,
5/10/2004,6/1/2004,2,1.2963000535965,1.33500003814697,1.29200005531311,35694,
5/10/2004,11/1/2004,2,1.04770004749298,1.05449998378754,1.0353000164032,84,
5/10/2004,5/1/2005,3,0.889900028705597,0,0,0,
5/10/2004,6/1/2005,3,0.868399977684021,0.885500013828278,0.885500013828278,1,
5/10/2004,7/1/2005,3,0.861400008201599,0,0,0,
5/10/2004,8/1/2005,3,0.861899971961975,0,0,0,
5/10/2004,9/1/2005,3,0.867900013923645,0.884500026702881,0.884500026702881,1,
5/10/2004,10/1/2005,3,0.87389999628067,0,0,0,
5/10/2004,10/1/2004,3,0.986899971961975,1,0.980000019073486,850,
5/10/2004,4/1/2005,3,0.920899987220764,0.933000028133392,0.930999994277954,35,
5/10/2004,11/1/2005,3,0.879899978637695,0.896499991416931,0.896499991416931,3,
5/10/2004,2/1/2005,3,0.989400029182434,1.00499999523163,1.00300002098084,282,
5/10/2004,1/1/2005,3,0.998399972915649,1.01400005817413,1.00450003147125,267,
5/10/2004,6/1/2004,3,0.979600012302399,1.01699995994568,0.975000023841858,30950,
5/10/2004,11/1/2004,3,0.991900026798248,1.01150000095367,0.991999983787537,64,
5/10/2004,12/1/2004,3,0.996900022029877,1.01110005378723,0.991500020027161,1151,
5/10/2004,9/1/2004,3,0.981899976730347,0.995000004768372,0.974500000476837,716,
5/10/2004,8/1/2004,3,0.978399991989136,0.992999970912933,0.97460001707077,1472,
5/10/2004,7/1/2004,3,0.978900015354157,1.00370001792908,0.972500026226044,14137,
5/10/2004,3/1/2005,3,0.956900000572205,0.97299998998642,0.96399998664856,170,
5/11/2004,12/1/2008,1,29,28.8999996185303,28.8999996185303,115,
5/11/2004,12/1/2005,1,32.9799995422363,32.7000007629395,32.0999984741211,1441,
5/11/2004,2/1/2006,1,32.560001373291,0,0,10,
5/11/2004,3/1/2006,1,32.3699989318848,0,0,0,
5/11/2004,4/1/2006,1,32.1800003051758,0,0,0,
5/11/2004,5/1/2006,1,31.9899997711182,0,0,0,
5/11/2004,6/1/2006,1,31.8199996948242,0,0,609,
5/11/2004,7/1/2006,1,31.6499996185303,0,0,0,
5/11/2004,8/1/2006,1,31.5,0,0,0,
5/11/2004,9/1/2006,1,31.3500003814697,0,0,0,
5/11/2004,12/1/2010,1,28.2000007629395,28.4500007629394,28.4500007629394,126,
5/11/2004,12/1/2007,1,29.8500003814697,0,0,1005,
5/11/2004,10/1/2005,1,33.4500007629395,0,0,0,
5/11/2004,12/1/2009,1,28.3500003814697,28.4300003051758,28.25,701,
5/11/2004,11/1/2005,1,33.2000007629395,0,0,0,
5/11/2004,12/1/2006,1,30.9500007629395,0,0,1300,
5/11/2004,7/1/2004,1,39.9700012207031,40,38.2999992370605,79816,
5/11/2004,1/1/2006,1,32.7599983215332,0,0,51,
5/11/2004,9/1/2005,1,33.7000007629395,0,0,47,
5/11/2004,6/1/2004,1,40.060001373291,40.0999984741211,38.4700012207031,104486,
5/11/2004,8/1/2004,1,39.3800010681152,39.4500007629395,37.7799987792969,21901,
5/11/2004,9/1/2004,1,38.6800003051758,38.5499992370605,37.189998626709,6576,
5/11/2004,10/1/2004,1,38.0699996948242,37.5,36.6300010681152,1582,
5/11/2004,11/1/2004,1,37.5299987792969,36.75,36.1199989318848,1394,
5/11/2004,12/1/2004,1,37.0800018310547,36.9799995422363,35.7000007629395,9961,
5/11/2004,1/1/2005,1,36.5299987792969,36.2999992370605,35.2799987792969,3249,
5/11/2004,3/1/2005,1,35.6500015258789,0,0,1348,
5/11/2004,4/1/2005,1,35.2400016784668,34.7000007629395,34.2000007629395,115,
5/11/2004,5/1/2005,1,34.8400001525879,0,0,0,
5/11/2004,6/1/2005,1,34.4700012207031,33.9000015258789,33.4799995422363,1578,
5/11/2004,7/1/2005,1,34.2000007629395,33.5999984741211,33.5999984741211,100,
5/11/2004,2/1/2005,1,36.0699996948242,34.9500007629395,34.9500007629395,198,
5/11/2004,8/1/2005,1,33.9500007629395,33.5,33.5,147,
5/11/2004,3/1/2005,2,1.02740001678467,0,0,0,
5/11/2004,4/1/2005,2,1.08739995956421,0,0,0,
5/11/2004,2/1/2005,2,1.02339994907379,0,0,44,
5/11/2004,1/1/2005,2,1.02890002727509,0,0,44,
5/11/2004,12/1/2004,2,1.04439997673035,1.04799997806549,1.01199996471405,749,
5/11/2004,10/1/2004,2,1.11790001392365,1.08850002288818,1.08500003814697,597,
5/11/2004,9/1/2004,2,1.18640005588532,1.18499994277954,1.14549994468689,1539,
5/11/2004,8/1/2004,2,1.2418999671936,1.24199998378754,1.19830000400543,2816,
5/11/2004,7/1/2004,2,1.28439998626709,1.28699994087219,1.23710000514984,19541,
5/11/2004,6/1/2004,2,1.32229995727539,1.32400000095367,1.27999997138977,32370,
5/11/2004,5/1/2005,2,1.08539998531342,0,0,0,
5/11/2004,11/1/2004,2,1.07539999485016,1.05999994277954,1.05400002002716,414,
5/11/2004,5/1/2005,3,0.917599976062775,0,0,8,
5/11/2004,6/1/2005,3,0.896099984645844,0.885999977588654,0.885999977588654,4,
5/11/2004,9/1/2004,3,1.01460003852844,0.998000025749207,0.98199999332428,466,
5/11/2004,7/1/2005,3,0.889100015163422,0,0,0,
5/11/2004,8/1/2005,3,0.889599978923798,0,0,0,
5/11/2004,9/1/2005,3,0.895600020885468,0,0,0,
5/11/2004,11/1/2005,3,0.907599985599518,0,0,0,
5/11/2004,4/1/2005,3,0.948599994182587,0.935000002384186,0.935000002384186,16,
5/11/2004,10/1/2005,3,0.901600003242493,0,0,0,
5/11/2004,2/1/2005,3,1.01810002326965,1.00650000572205,0.998000025749207,856,
5/11/2004,1/1/2005,3,1.02859997749329,1.01600003242493,1.00699996948242,897,
5/11/2004,12/1/2004,3,1.02760004997253,1.0164999961853,0.988300025463104,1295,
5/11/2004,10/1/2004,3,1.01859998703003,1,0.979200005531311,138,
5/11/2004,11/1/2004,3,1.02310001850128,1.02999997138977,0.984300017356873,551,
5/11/2004,8/1/2004,3,1.01160001754761,1.01049995422363,0.970099985599518,1390,
5/11/2004,7/1/2004,3,1.01310002803803,1.01400005817413,0.969799995422363,10721,
5/11/2004,6/1/2004,3,1.01579999923706,1.01800000667572,0.971599996089935,23618,
5/11/2004,3/1/2005,3,0.984600007534027,0.972000002861023,0.972000002861023,821,
5/12/2004,12/1/2008,1,29.0699996948242,0,0,286,
5/12/2004,12/1/2005,1,33.2900009155273,33.2000007629395,32.7999992370605,5702,
5/12/2004,2/1/2006,1,32.8300018310547,0,0,0,
5/12/2004,3/1/2006,1,32.6300010681152,0,0,0,
5/12/2004,4/1/2006,1,32.4300003051758,0,0,0,
5/12/2004,5/1/2006,1,32.2299995422363,0,0,0,
5/12/2004,6/1/2006,1,32.0499992370605,31.75,31.75,40,
5/12/2004,7/1/2006,1,31.8700008392334,0,0,0,
5/12/2004,8/1/2006,1,31.7099990844727,0,0,0,
5/12/2004,9/1/2006,1,31.5499992370605,0,0,1500,
5/12/2004,12/1/2010,1,28.2700004577637,28.3700008392334,28.3500003814697,301,
5/12/2004,12/1/2007,1,29.9200000762939,29.5,29.5,785,
5/12/2004,10/1/2005,1,33.7299995422363,0,0,1225,
5/12/2004,12/1/2009,1,28.4200000762939,28.5,28.3500003814697,1108,
5/12/2004,11/1/2005,1,33.5,32.9000015258789,32.9000015258789,10,
5/12/2004,12/1/2006,1,31.1200008392334,31,30.8099994659424,3722,
5/12/2004,7/1/2004,1,40.6599998474121,40.8499984741211,39.7200012207031,92396,
5/12/2004,1/1/2006,1,33.0499992370605,0,0,0,
5/12/2004,9/1/2005,1,33.9900016784668,0,0,26,
5/12/2004,6/1/2004,1,40.7700004577637,40.9199981689453,39.8199996948242,107913,
5/12/2004,8/1/2004,1,40.0400009155274,40.1500015258789,39.1300010681152,27598,
5/12/2004,9/1/2004,1,39.3300018310547,39.3499984741211,38.4300003051758,10856,
5/12/2004,10/1/2004,1,38.6699981689453,38.7000007629395,37.7900009155273,4753,
5/12/2004,11/1/2004,1,38.0900001525879,38.0299987792969,37.25,2272,
5/12/2004,12/1/2004,1,37.5999984741211,37.6500015258789,36.8499984741211,15279,
5/12/2004,1/1/2005,1,37.0099983215332,36.9000015258789,36.5,2765,
5/12/2004,3/1/2005,1,36.0699996948242,35.9000015258789,35.5999984741211,1241,
5/12/2004,4/1/2005,1,35.6300010681152,0,0,195,
5/12/2004,5/1/2005,1,35.2000007629395,0,0,33,
5/12/2004,6/1/2005,1,34.7999992370605,34.6500015258789,34.4500007629395,1788,
5/12/2004,7/1/2005,1,34.5099983215332,0,0,170,
5/12/2004,2/1/2005,1,36.5200004577637,36.5,36,1616,
5/12/2004,8/1/2005,1,34.25,0,0,751,
5/12/2004,3/1/2005,2,1.04540002346039,0,0,115,
5/12/2004,4/1/2005,2,1.10440003871918,0,0,35,
5/12/2004,2/1/2005,2,1.04240000247955,0,0,75,
5/12/2004,1/1/2005,2,1.0489000082016,0,0,0,
5/12/2004,12/1/2004,2,1.06589996814728,1.04750001430511,1.03699994087219,178,
5/12/2004,10/1/2004,2,1.14339995384216,1.12999999523163,1.11099994182587,155,
5/12/2004,9/1/2004,2,1.21589994430542,1.21800005435944,1.17999994754791,1797,
5/12/2004,8/1/2004,2,1.27839994430542,1.28100001811981,1.23500001430511,2732,
5/12/2004,7/1/2004,2,1.32939994335175,1.3309999704361,1.27849996089935,21262,
5/12/2004,6/1/2004,2,1.37349998950958,1.375,1.31400001049042,35917,
5/12/2004,5/1/2005,2,1.10140001773834,0,0,0,
5/12/2004,11/1/2004,2,1.09839999675751,1.08399999141693,1.08299994468689,107,
5/12/2004,5/1/2005,3,0.92519998550415,0.927999973297119,0.927999973297119,6,
5/12/2004,6/1/2005,3,0.901700019836426,0.896000027656555,0.896000027656555,36,
5/12/2004,9/1/2004,3,1.03320002555847,1.03450000286102,1.01300001144409,672,
5/12/2004,7/1/2005,3,0.893700003623962,0,0,0,
5/12/2004,8/1/2005,3,0.894200026988983,0,0,0,
5/12/2004,9/1/2005,3,0.900200009346008,0,0,0,
5/12/2004,11/1/2005,3,0.912199974060059,0,0,0,
5/12/2004,4/1/2005,3,0.958199977874756,0.960500001907349,0.960500001907349,8,
5/12/2004,10/1/2005,3,0.906199991703033,0.908999979496002,0.90149998664856,2,
5/12/2004,2/1/2005,3,1.03219997882843,1.02999997138977,1.01999998092651,234,
5/12/2004,1/1/2005,3,1.04419994354248,1.04200005531311,1.02849996089935,250,
5/12/2004,12/1/2004,3,1.04419994354248,1.04100000858307,1.02499997615814,2271,
5/12/2004,10/1/2004,3,1.03670001029968,1.02900004386902,1.02400004863739,358,
5/12/2004,11/1/2004,3,1.04069995880127,0,0,179,
5/12/2004,8/1/2004,3,1.03120005130768,1.03199994564056,1.00800001621246,2288,
5/12/2004,7/1/2004,3,1.03419995307922,1.03699994087219,1.00750005245209,14188,
5/12/2004,6/1/2004,3,1.03919994831085,1.04200005531311,1.0110000371933,26271,
5/12/2004,3/1/2005,3,0.996200025081635,0.995000004768372,0.985000014305115,475,
5/13/2004,12/1/2008,1,29.2099990844727,29.2000007629395,29.2000007629395,512,
5/13/2004,12/1/2005,1,33.5099983215332,33.3800010681152,33.1399993896484,3223,
5/13/2004,2/1/2006,1,33.0499992370605,0,0,0,
5/13/2004,3/1/2006,1,32.8499984741211,0,0,0,
5/13/2004,4/1/2006,1,32.6500015258789,0,0,0,
5/13/2004,5/1/2006,1,32.4500007629395,0,0,0,
5/13/2004,6/1/2006,1,32.2599983215332,32,31.9500007629395,250,
5/13/2004,7/1/2006,1,32.0699996948242,0,0,0,
5/13/2004,8/1/2006,1,31.8999996185303,0,0,0,
5/13/2004,9/1/2006,1,31.7299995422363,0,0,0,
5/13/2004,12/1/2010,1,28.4099998474121,28.5,28.2999992370605,73,
5/13/2004,12/1/2007,1,30.0599994659424,30,29.8999996185303,949,
5/13/2004,10/1/2005,1,33.9799995422363,33.6800003051758,33.5299987792969,80,
5/13/2004,12/1/2009,1,28.5599994659424,28.5,28.5,50,
5/13/2004,11/1/2005,1,33.7299995422363,33.4500007629395,33.2999992370605,185,
5/13/2004,12/1/2006,1,31.2600002288818,31.1499996185303,30.9500007629395,1285,
5/13/2004,7/1/2004,1,41,41.0499992370606,40.2000007629395,73825,
5/13/2004,1/1/2006,1,33.2700004577637,0,0,0,
5/13/2004,9/1/2005,1,34.2400016784668,33.8499984741211,33.8499984741211,150,
5/13/2004,6/1/2004,1,41.0800018310547,41.0999984741211,40.2999992370606,91882,
5/13/2004,8/1/2004,1,40.4199981689453,40.4000015258789,39.5999984741211,17620,
5/13/2004,9/1/2004,1,39.7200012207031,39.7000007629394,38.9500007629395,9283,
5/13/2004,10/1/2004,1,39.0299987792969,38.9500007629395,38.4000015258789,5192,
5/13/2004,11/1/2004,1,38.4300003051758,38.2999992370605,37.7999992370605,2314,
5/13/2004,12/1/2004,1,37.9099998474121,37.7999992370605,37.25,12830,
5/13/2004,1/1/2005,1,37.2999992370605,37.0499992370605,36.7200012207031,1045,
5/13/2004,3/1/2005,1,36.3199996948242,36.0499992370605,35.9000015258789,601,
5/13/2004,4/1/2005,1,35.8800010681152,35.6500015258789,35.5499992370605,190,
5/13/2004,5/1/2005,1,35.4500007629395,0,0,250,
5/13/2004,6/1/2005,1,35.0499992370605,34.75,34.7000007629395,851,
5/13/2004,7/1/2005,1,34.7599983215332,34.5,34.5,1,
5/13/2004,2/1/2005,1,36.7799987792969,36.5,36.5,236,
5/13/2004,8/1/2005,1,34.5,0,0,0,
5/13/2004,3/1/2005,2,1.04229998588562,0,0,0,
5/13/2004,4/1/2005,2,1.10029995441437,0,0,0,
5/13/2004,2/1/2005,2,1.03980004787445,1.03999996185303,1.03999996185303,13,
5/13/2004,1/1/2005,2,1.04729998111725,1.04700005054474,1.03999996185303,127,
5/13/2004,12/1/2004,2,1.06679999828339,1.06500005722046,1.05719995498657,508,
5/13/2004,10/1/2004,2,1.1492999792099,1.14499998092651,1.13499999046326,822,
5/13/2004,9/1/2004,2,1.22529995441437,1.22200000286102,1.20959997177124,3061,
5/13/2004,8/1/2004,2,1.29180002212524,1.29100000858307,1.27199995517731,3908,
5/13/2004,7/1/2004,2,1.34730005264282,1.34899997711182,1.32000005245209,21103,
5/13/2004,6/1/2004,2,1.40050005912781,1.40149998664856,1.36249995231628,32479,
5/13/2004,5/1/2005,2,1.09679996967316,0,0,0,
5/13/2004,11/1/2004,2,1.10130000114441,1.10000002384186,1.0900000333786,197,
5/13/2004,5/1/2005,3,0.934300005435944,0.925000011920929,0.925000011920929,3,
5/13/2004,6/1/2005,3,0.910799980163574,0,0,0,
5/13/2004,9/1/2004,3,1.03980004787445,1.03999996185303,1.02149999141693,817,
5/13/2004,7/1/2005,3,0.902800023555756,0,0,50,
5/13/2004,8/1/2005,3,0.903299987316132,0,0,0,
5/13/2004,9/1/2005,3,0.909300029277802,0,0,0,
5/13/2004,11/1/2005,3,0.921299993991852,0,0,0,
5/13/2004,4/1/2005,3,0.967299997806549,0.961000025272369,0.957000017166138,182,
5/13/2004,10/1/2005,3,0.915300011634827,0,0,0,
5/13/2004,2/1/2005,3,1.04030001163483,1.03949999809265,1.02799999713898,523,
5/13/2004,1/1/2005,3,1.05229997634888,1.05200004577637,1.03699994087219,146,
5/13/2004,12/1/2004,3,1.0518000125885,1.05099999904633,1.0349999666214,2213,
5/13/2004,10/1/2004,3,1.04379999637604,1.04299998283386,1.02250003814697,201,
5/13/2004,11/1/2004,3,1.04779994487762,1.04700005054474,1.0349999666214,285,
5/13/2004,8/1/2004,3,1.03729999065399,1.03349995613098,1.02250003814697,3386,
5/13/2004,7/1/2004,3,1.04030001163483,1.04200005531311,1.01800000667572,15561,
5/13/2004,6/1/2004,3,1.04869997501373,1.04999995231628,1.02100002765656,23026,
5/13/2004,3/1/2005,3,1.00479996204376,1.00499999523163,0.992999970912933,222,
5/14/2004,12/1/2008,1,29.4899997711182,29.5,29.3999996185303,12,
5/14/2004,12/1/2005,1,33.7900009155273,33.7999992370605,33.3800010681152,1470,
5/14/2004,2/1/2006,1,33.3300018310547,0,0,0,
5/14/2004,3/1/2006,1,33.1300010681152,0,0,0,
5/14/2004,4/1/2006,1,32.9300003051758,0,0,0,
5/14/2004,5/1/2006,1,32.7299995422363,0,0,0,
5/14/2004,6/1/2006,1,32.5400009155273,0,0,0,
5/14/2004,7/1/2006,1,32.3499984741211,0,0,0,
5/14/2004,8/1/2006,1,32.1800003051758,0,0,0,
5/14/2004,9/1/2006,1,32.0099983215332,0,0,0,
5/14/2004,12/1/2010,1,28.6900005340576,28.5,28.5,1272,
5/14/2004,12/1/2007,1,30.3400001525879,30.3400001525879,30.1499996185303,45,
5/14/2004,10/1/2005,1,34.2599983215332,0,0,0,
5/14/2004,12/1/2009,1,28.8400001525879,0,0,2,
5/14/2004,11/1/2005,1,34.0099983215332,0,0,0,
5/14/2004,12/1/2006,1,31.5400009155273,31.3999996185303,31.3999996185303,1221,
5/14/2004,7/1/2004,1,41.2999992370605,41.4500007629395,40.7000007629395,96908,
5/14/2004,1/1/2006,1,33.5499992370605,0,0,1,
5/14/2004,9/1/2005,1,34.5200004577637,0,0,0,
5/14/2004,6/1/2004,1,41.3800010681152,41.560001373291,40.75,94622,
5/14/2004,8/1/2004,1,40.7599983215332,40.8499984741211,40.25,21226,
5/14/2004,9/1/2004,1,40.0800018310547,40.2000007629395,39.5699996948242,8230,
5/14/2004,10/1/2004,1,39.3899993896484,39.3600006103516,38.8800010681152,1804,
5/14/2004,11/1/2004,1,38.7700004577637,38.8499984741211,38.2999992370605,1184,
5/14/2004,12/1/2004,1,38.2299995422363,38.25,37.7799987792969,8146,
5/14/2004,1/1/2005,1,37.5999984741211,37.5999984741211,37.4500007629395,416,
5/14/2004,3/1/2005,1,36.5999984741211,36.5999984741211,36.3199996948242,1366,
5/14/2004,4/1/2005,1,36.1599998474121,36.0699996948242,36.0699996948242,150,
5/14/2004,5/1/2005,1,35.7299995422363,35.5,35.5,52,
5/14/2004,6/1/2005,1,35.3300018310547,35.3499984741211,35.0499992370605,532,
5/14/2004,7/1/2005,1,35.0400009155273,0,0,4,
5/14/2004,2/1/2005,1,37.0699996948242,0,0,1276,
5/14/2004,8/1/2005,1,34.7799987792969,0,0,0,
5/14/2004,4/1/2005,2,1.11710000038147,0,0,85,
5/14/2004,5/1/2005,2,1.11409997940063,0,0,0,
5/14/2004,3/1/2005,2,1.05710005760193,0,0,0,
5/14/2004,2/1/2005,2,1.05359995365143,1.03999996185303,1.03999996185303,5,
5/14/2004,1/1/2005,2,1.06009995937347,0,0,85,
5/14/2004,12/1/2004,2,1.07809996604919,1.07500004768372,1.06749999523163,110,
5/14/2004,10/1/2004,2,1.1570999622345,1.1583000421524,1.1492999792099,239,
5/14/2004,9/1/2004,2,1.23210000991821,1.23599994182587,1.22150003910065,921,
5/14/2004,8/1/2004,2,1.29760003089905,1.30299997329712,1.28600001335144,3583,
5/14/2004,7/1/2004,2,1.35309994220734,1.35899996757507,1.33850002288818,16991,
5/14/2004,6/1/2004,2,1.41009998321533,1.41999995708466,1.38499999046326,33310,
5/14/2004,11/1/2004,2,1.1110999584198,1.10459995269775,1.09850001335144,199,
5/14/2004,5/1/2005,3,0.936299979686737,0.943000018596649,0.943000018596649,59,
5/14/2004,10/1/2004,3,1.042799949646,1.05200004577637,1.04499995708466,49,
5/14/2004,6/1/2005,3,0.912800014019012,0,0,1,
5/14/2004,7/1/2005,3,0.904799997806549,0,0,1,
5/14/2004,8/1/2005,3,0.90530002117157,0,0,0,
5/14/2004,9/1/2005,3,0.911300003528595,0,0,0,
5/14/2004,11/1/2005,3,0.92330002784729,0.931500017642975,0.931299984455109,3,
5/14/2004,4/1/2005,3,0.968800008296967,0.977999985218048,0.976000010967255,201,
5/14/2004,10/1/2005,3,0.91729998588562,0.925300002098084,0.925300002098084,1,
5/14/2004,2/1/2005,3,1.0407999753952,1.04999995231628,1.04499995708466,97,
5/14/2004,1/1/2005,3,1.05280005931854,1.06099998950958,1.05599999427795,249,
5/14/2004,11/1/2004,3,1.04729998111725,1.05599999427795,1.04499995708466,351,
5/14/2004,12/1/2004,3,1.0518000125885,1.05900001525879,1.0492000579834,1116,
5/14/2004,9/1/2004,3,1.03880000114441,1.04649996757507,1.0349999666214,276,
5/14/2004,8/1/2004,3,1.03579998016357,1.0440000295639,1.03600001335144,1534,
5/14/2004,7/1/2004,3,1.03680002689362,1.04849994182587,1.0349999666214,10629,
5/14/2004,6/1/2004,3,1.04089999198914,1.05599999427795,1.03849995136261,21168,
5/14/2004,3/1/2005,3,1.0058000087738,1.01499998569489,1.00999999046326,402,
5/17/2004,12/1/2008,1,29.7000007629394,29.3999996185303,29.3999996185303,17,
5/17/2004,12/1/2005,1,33.9799995422363,33.7000007629395,33.7000007629395,1160,
5/17/2004,2/1/2006,1,33.5099983215332,0,0,0,
5/17/2004,3/1/2006,1,33.3199996948242,0,0,0,
5/17/2004,4/1/2006,1,33.1300010681152,0,0,0,
5/17/2004,5/1/2006,1,32.939998626709,0,0,0,
5/17/2004,6/1/2006,1,32.75,0,0,0,
5/17/2004,7/1/2006,1,32.560001373291,0,0,0,
5/17/2004,8/1/2006,1,32.3899993896484,0,0,0,
5/17/2004,9/1/2006,1,32.2200012207031,0,0,0,
5/17/2004,12/1/2010,1,28.8999996185303,28.5499992370605,28.5499992370605,50,
5/17/2004,12/1/2007,1,30.5499992370605,0,0,0,
5/17/2004,10/1/2005,1,34.4000015258789,0,0,0,
5/17/2004,12/1/2009,1,29.0499992370605,28.8999996185303,28.8999996185303,1,
5/17/2004,11/1/2005,1,34.1800003051758,0,0,0,
5/17/2004,12/1/2006,1,31.75,31.5499992370605,31.5,103,
5/17/2004,7/1/2004,1,41.4799995422363,41.75,40.75,85095,
5/17/2004,1/1/2006,1,33.7200012207031,0,0,575,
5/17/2004,9/1/2005,1,34.6699981689453,34.2000007629395,34.2000007629395,545,
5/17/2004,6/1/2004,1,41.5499992370606,41.8499984741211,40.7999992370606,91397,
5/17/2004,8/1/2004,1,40.9700012207031,41.1699981689453,40.2999992370606,17339,
5/17/2004,9/1/2004,1,40.2900009155273,40.4900016784668,39.6500015258789,9229,
5/17/2004,10/1/2004,1,39.5999984741211,39.6300010681152,39.1500015258789,1746,
5/17/2004,11/1/2004,1,38.9799995422363,39.0200004577637,38.4000015258789,1686,
5/17/2004,12/1/2004,1,38.4099998474121,38.5,37.7000007629395,5987,
5/17/2004,1/1/2005,1,37.7799987792969,37.6500015258789,37.25,588,
5/17/2004,3/1/2005,1,36.7700004577637,36.7700004577637,36.25,1240,
5/17/2004,4/1/2005,1,36.3300018310547,35.9000015258789,35.75,235,
5/17/2004,5/1/2005,1,35.9000015258789,35.5999984741211,35.4500007629395,50,
5/17/2004,6/1/2005,1,35.5,35.0999984741211,35.0499992370605,543,
5/17/2004,7/1/2005,1,35.2099990844727,0,0,290,
5/17/2004,2/1/2005,1,37.2400016784668,36.8899993896484,36.7999992370605,418,
5/17/2004,8/1/2005,1,34.939998626709,34.7999992370605,34.7999992370605,25,
5/17/2004,4/1/2005,2,1.12300002574921,0,0,0,
5/17/2004,5/1/2005,2,1.12000000476837,0,0,0,
5/17/2004,3/1/2005,2,1.06299996376038,1.05099999904633,1.04999995231628,33,
5/17/2004,2/1/2005,2,1.05850005149841,0,0,10,
5/17/2004,1/1/2005,2,1.06500005722046,0,0,0,
5/17/2004,12/1/2004,2,1.08249998092651,1.07980000972748,1.07099997997284,158,
5/17/2004,10/1/2004,2,1.16050004959106,1.15199995040894,1.14999997615814,216,
5/17/2004,9/1/2004,2,1.23399996757507,1.24150002002716,1.22399997711182,1275,
5/17/2004,8/1/2004,2,1.29700005054474,1.30449998378754,1.2849999666214,3073,
5/17/2004,7/1/2004,2,1.35099995136261,1.36160004138947,1.33599996566772,14769,
5/17/2004,6/1/2004,2,1.41700005531311,1.42499995231628,1.40299999713898,26164,
5/17/2004,11/1/2004,2,1.11500000953674,0,0,57,
5/17/2004,5/1/2005,3,0.941100001335144,0.944999992847443,0.935999989509583,3,
5/17/2004,10/1/2004,3,1.04709994792938,1.04799997806549,1.03100001811981,507,
5/17/2004,6/1/2005,3,0.917599976062775,0.910000026226044,0.910000026226044,2,
5/17/2004,7/1/2005,3,0.909600019454956,0,0,0,
5/17/2004,8/1/2005,3,0.910099983215332,0,0,0,
5/17/2004,9/1/2005,3,0.916100025177002,0,0,0,
5/17/2004,11/1/2005,3,0.928099989891052,0,0,0,
5/17/2004,4/1/2005,3,0.973599970340729,0.973999977111816,0.968500018119812,5,
5/17/2004,10/1/2005,3,0.922100007534027,0,0,0,
5/17/2004,2/1/2005,3,1.04560005664825,1.0460000038147,1.03900003433228,26,
5/17/2004,1/1/2005,3,1.0576000213623,1.05850005149841,1.04900002479553,172,
5/17/2004,11/1/2004,3,1.05159997940063,1.05299997329712,1.03900003433228,389,
5/17/2004,12/1/2004,3,1.05659997463226,1.05980002880096,1.04700005054474,1022,
5/17/2004,9/1/2004,3,1.04260003566742,1.04499995708466,1.03199994564056,382,
5/17/2004,8/1/2004,3,1.03960001468658,1.04690003395081,1.02600002288818,1841,
5/17/2004,7/1/2004,3,1.04009997844696,1.04900002479553,1.02699995040894,9626,
5/17/2004,6/1/2004,3,1.042799949646,1.05350005626678,1.02799999713898,19579,
5/17/2004,3/1/2005,3,1.01059997081757,1.0110000371933,1.00499999523163,17,
5/18/2004,12/1/2008,1,29.3600006103516,30.0499992370605,30.0499992370605,302,
5/18/2004,12/1/2005,1,33.3699989318848,34,33.4000015258789,2196,
5/18/2004,2/1/2006,1,32.9500007629395,0,0,0,
5/18/2004,3/1/2006,1,32.7700004577637,0,0,0,
5/18/2004,4/1/2006,1,32.5900001525879,0,0,100,
5/18/2004,5/1/2006,1,32.4099998474121,0,0,0,
5/18/2004,6/1/2006,1,32.2299995422363,0,0,0,
5/18/2004,7/1/2006,1,32.0499992370605,0,0,0,
5/18/2004,8/1/2006,1,31.8799991607666,0,0,0,
5/18/2004,9/1/2006,1,31.7199993133545,0,0,0,
5/18/2004,12/1/2010,1,28.6599998474121,29,29,1,
5/18/2004,12/1/2007,1,30.1599998474121,30.7000007629395,30.7000007629395,502,
5/18/2004,10/1/2005,1,33.7900009155273,33.9000015258789,33.9000015258789,237,
5/18/2004,12/1/2009,1,28.7600002288818,29.1000003814697,29,3,
5/18/2004,11/1/2005,1,33.5699996948242,33.6500015258789,33.6500015258789,661,
5/18/2004,12/1/2006,1,31.2600002288818,31.7999992370605,31.3500003814697,525,
5/18/2004,7/1/2004,1,40.4199981689453,41.5,40.25,100214,
5/18/2004,1/1/2006,1,33.1500015258789,0,0,0,
5/18/2004,9/1/2005,1,34.0400009155273,34,34,156,
5/18/2004,6/1/2004,1,40.5400009155273,41.5800018310547,40.3499984741211,64124,
5/18/2004,8/1/2004,1,39.9199981689453,40.9500007629395,39.7999992370605,18607,
5/18/2004,9/1/2004,1,39.310001373291,40.2299995422363,39.1500015258789,13374,
5/18/2004,10/1/2004,1,38.6800003051758,39.3199996948242,38.7000007629395,2324,
5/18/2004,11/1/2004,1,38.0999984741211,38.689998626709,38.1500015258789,1842,
5/18/2004,12/1/2004,1,37.5699996948242,38.2799987792969,37.5,9431,
5/18/2004,1/1/2005,1,36.9799995422363,37.2999992370605,37.0499992370605,1395,
5/18/2004,3/1/2005,1,36.0200004577637,36.4000015258789,36.1500015258789,1503,
5/18/2004,4/1/2005,1,35.5999984741211,0,0,100,
5/18/2004,5/1/2005,1,35.189998626709,35.5,35.5,1,
5/18/2004,6/1/2005,1,34.810001373291,35,34.9000015258789,621,
5/18/2004,7/1/2005,1,34.5400009155273,34.5499992370605,34.5499992370605,45,
5/18/2004,2/1/2005,1,36.4700012207031,36.5499992370605,36.4500007629395,1553,
5/18/2004,8/1/2005,1,34.2900009155273,34.5,34.2999992370605,7,
5/18/2004,4/1/2005,2,1.10800004005432,0,0,70,
5/18/2004,5/1/2005,2,1.10549998283386,0,0,0,
5/18/2004,3/1/2005,2,1.04799997806549,1.03999996185303,1.03999996185303,8,
5/18/2004,2/1/2005,2,1.04349994659424,0,0,0,
5/18/2004,1/1/2005,2,1.04900002479553,1.04999995231628,1.04999995231628,75,
5/18/2004,12/1/2004,2,1.06550002098084,1.06900000572205,1.05350005626678,693,
5/18/2004,10/1/2004,2,1.14049994945526,0,0,250,
5/18/2004,9/1/2004,2,1.21300005912781,1.22969996929169,1.20749998092651,2550,
5/18/2004,8/1/2004,2,1.27349996566772,1.29649996757507,1.25800001621246,2968,
5/18/2004,7/1/2004,2,1.32299995422363,1.35199999809265,1.30750000476837,15531,
5/18/2004,6/1/2004,2,1.38689994812012,1.41770005226135,1.36300003528595,32394,
5/18/2004,11/1/2004,2,1.09650003910065,0,0,81,
5/18/2004,5/1/2005,3,0.929400026798248,0.939000010490418,0.930000007152557,14,
5/18/2004,10/1/2004,3,1.02339994907379,1.0440000295639,1.01999998092651,746,
5/18/2004,6/1/2005,3,0.9064000248909,0.916499972343445,0.913999974727631,21,
5/18/2004,7/1/2005,3,0.898400008678436,0.906000018119812,0.906000018119812,20,
5/18/2004,8/1/2005,3,0.898899972438812,0.907000005245209,0.907000005245209,1,
5/18/2004,9/1/2005,3,0.904900014400482,0.913999974727631,0.913999974727631,2,
5/18/2004,11/1/2005,3,0.916899979114533,0.927999973297119,0.927999973297119,2,
5/18/2004,4/1/2005,3,0.960900008678436,0.973999977111816,0.962000012397766,38,
5/18/2004,10/1/2005,3,0.910899996757507,0.921999990940094,0.915000021457672,7,
5/18/2004,2/1/2005,3,1.02690005302429,1.04499995708466,1.02699995040894,58,
5/18/2004,1/1/2005,3,1.03690004348755,1.05599999427795,1.03600001335144,749,
5/18/2004,11/1/2004,3,1.02890002727509,1.04999995231628,1.02600002288818,336,
5/18/2004,12/1/2004,3,1.03439998626709,1.05499994754791,1.03250002861023,2396,
5/18/2004,9/1/2004,3,1.01839995384216,1.03999996185303,1.01999998092651,2347,
5/18/2004,8/1/2004,3,1.0139000415802,1.03299999237061,1.00899994373322,3118,
5/18/2004,7/1/2004,3,1.01339995861053,1.04330003261566,1.00600004196167,14418,
5/18/2004,6/1/2004,3,1.01349997520447,1.04550004005432,1.00699996948242,23855,
5/18/2004,3/1/2005,3,0.995400011539459,1.00999999046326,1,530,
5/19/2004,12/1/2008,1,29.7700004577637,29.7000007629394,29.7000007629394,1001,
5/19/2004,12/1/2005,1,34.0200004577637,34,33.2999992370605,3452,
5/19/2004,2/1/2006,1,33.5800018310547,0,0,0,
5/19/2004,3/1/2006,1,33.3899993896484,32.7200012207031,32.7000007629395,125,
5/19/2004,4/1/2006,1,33.2000007629395,0,0,0,
5/19/2004,5/1/2006,1,33.0099983215332,0,0,0,
5/19/2004,6/1/2006,1,32.8199996948242,32.1500015258789,32.1500015258789,102,
5/19/2004,7/1/2006,1,32.6300010681152,0,0,0,
5/19/2004,8/1/2006,1,32.4500007629395,0,0,0,
5/19/2004,9/1/2006,1,32.2799987792969,0,0,0,
5/19/2004,12/1/2010,1,28.9699993133545,28.9500007629395,28.5,450,
5/19/2004,12/1/2007,1,30.6200008392334,0,0,1250,
5/19/2004,10/1/2005,1,34.4799995422363,0,0,0,
5/19/2004,12/1/2009,1,29.1200008392334,0,0,51,
5/19/2004,11/1/2005,1,34.2400016784668,33.9000015258789,33.9000015258789,36,
5/19/2004,12/1/2006,1,31.7700004577637,31.75,31.2999992370605,1246,
5/19/2004,7/1/2004,1,41.5200004577637,41.5699996948242,39.9000015258789,148178,
5/19/2004,1/1/2006,1,33.7900009155273,0,0,0,
5/19/2004,9/1/2005,1,34.75,0,0,125,
5/19/2004,6/1/2004,1,41.5,41.5499992370606,39.9000015258789,81705,
5/19/2004,8/1/2004,1,41,41,39.5,28337,
5/19/2004,9/1/2004,1,40.3400001525879,40.2999992370606,38.9700012207031,11770,
5/19/2004,10/1/2004,1,39.689998626709,39.7000007629394,38.3499984741211,5417,
5/19/2004,11/1/2004,1,39.060001373291,38.9500007629395,37.75,1810,
5/19/2004,12/1/2004,1,38.5,38.5,37.25,12097,
5/19/2004,1/1/2005,1,37.8800010681152,37.7999992370605,36.7999992370605,2683,
5/19/2004,3/1/2005,1,36.8499984741211,36.4500007629395,35.7999992370605,1027,
5/19/2004,4/1/2005,1,36.4099998474121,0,0,100,
5/19/2004,5/1/2005,1,35.9799995422363,0,0,0,
5/19/2004,6/1/2005,1,35.5800018310547,35.3199996948242,34.6500015258789,1691,
5/19/2004,7/1/2005,1,35.2900009155273,35,35,112,
5/19/2004,2/1/2005,1,37.3199996948242,37,37,1470,
5/19/2004,8/1/2005,1,35.0200004577637,0,0,0,
5/19/2004,4/1/2005,2,1.13719999790192,0,0,0,
5/19/2004,5/1/2005,2,1.13419997692108,0,0,0,
5/19/2004,3/1/2005,2,1.07819998264313,0,0,0,
5/19/2004,2/1/2005,2,1.07420003414154,0,0,0,
5/19/2004,1/1/2005,2,1.08019995689392,0,0,0,
5/19/2004,12/1/2004,2,1.09720003604889,1.08749997615814,1.05799996852875,638,
5/19/2004,10/1/2004,2,1.17719995975494,1.17400002479553,1.14049994945526,250,
5/19/2004,9/1/2004,2,1.25520002841949,1.25300002098084,1.20000004768372,3052,
5/19/2004,8/1/2004,2,1.32019996643066,1.32000005245209,1.25399994850159,4094,
5/19/2004,7/1/2004,2,1.37720000743866,1.37999999523163,1.30200004577637,25909,
5/19/2004,6/1/2004,2,1.45029997825623,1.45150005817413,1.36199998855591,34283,
5/19/2004,11/1/2004,2,1.13020002841949,1.1085000038147,1.1085000038147,117,
5/19/2004,5/1/2005,3,0.953000009059906,0.952000021934509,0.932500004768372,6,
5/19/2004,10/1/2004,3,1.05250000953674,1.057000041008,1.01300001144409,426,
5/19/2004,6/1/2005,3,0.930000007152557,0.906499981880188,0.906499981880188,254,
5/19/2004,7/1/2005,3,0.921999990940094,0,0,25,
5/19/2004,8/1/2005,3,0.922500014305115,0.91949999332428,0.91949999332428,1,
5/19/2004,9/1/2005,3,0.92849999666214,0,0,0,
5/19/2004,11/1/2005,3,0.940500020980835,0,0,0,
5/19/2004,4/1/2005,3,0.985000014305115,0.967999994754791,0.962499976158142,52,
5/19/2004,10/1/2005,3,0.934499979019165,0.933000028133392,0.933000028133392,1,
5/19/2004,2/1/2005,3,1.05250000953674,1.05599999427795,1.02699995040894,247,
5/19/2004,1/1/2005,3,1.06299996376038,1.06599998474121,1.0349999666214,249,
5/19/2004,11/1/2004,3,1.057000041008,1.06149995326996,1.01950001716614,615,
5/19/2004,12/1/2004,3,1.06149995326996,1.06350004673004,1.02250003814697,2646,
5/19/2004,9/1/2004,3,1.04849994182587,1.05200004577637,1.00899994373322,1250,
5/19/2004,8/1/2004,3,1.04550004005432,1.04900002479553,1.00300002098084,2543,
5/19/2004,7/1/2004,3,1.04649996757507,1.05050003528595,1.00100004673004,18504,
5/19/2004,6/1/2004,3,1.04849994182587,1.05400002002716,1.00199997425079,24767,
5/19/2004,3/1/2005,3,1.02049994468689,1.02400004863739,0.996999979019165,380,
5/20/2004,12/1/2008,1,29.4099998474121,29.7700004577637,29.7000007629394,1987,
5/20/2004,12/1/2005,1,33.6300010681152,34.3199996948242,33.9000015258789,1980,
5/20/2004,2/1/2006,1,33.1500015258789,0,0,0,
5/20/2004,3/1/2006,1,32.939998626709,33.1500015258789,33.1500015258789,101,
5/20/2004,4/1/2006,1,32.7700004577637,0,0,0,
5/20/2004,5/1/2006,1,32.5999984741211,0,0,0,
5/20/2004,6/1/2006,1,32.4300003051758,32.5,32.5,1,
5/20/2004,7/1/2006,1,32.2599983215332,0,0,0,
5/20/2004,8/1/2006,1,32.0900001525879,0,0,0,
5/20/2004,9/1/2006,1,31.9200000762939,31.9500007629395,31.9500007629395,21,
5/20/2004,12/1/2010,1,28.6100006103516,28.9500007629395,28.9500007629395,3,
5/20/2004,12/1/2007,1,30.2600002288818,30.8500003814697,30.6000003814697,2369,
5/20/2004,10/1/2005,1,34.0900001525879,34.2999992370605,34.2999992370605,4,
5/20/2004,12/1/2009,1,28.7600002288818,29.1200008392334,29.1200008392334,403,
5/20/2004,11/1/2005,1,33.8499984741211,0,0,3,
5/20/2004,12/1/2006,1,31.4099998474121,32.0499992370605,31.3999996185303,1369,
5/20/2004,7/1/2004,1,40.7999992370606,41.7200012207031,40.75,111250,
5/20/2004,1/1/2006,1,33.3800010681152,0,0,1,
5/20/2004,9/1/2005,1,34.3499984741211,34.5999984741211,34.5999984741211,89,
5/20/2004,6/1/2004,1,40.9199981689453,41.7000007629395,40.75,51498,
5/20/2004,8/1/2004,1,40.4000015258789,41.2000007629395,40.2999992370606,22352,
5/20/2004,9/1/2004,1,39.7900009155273,40.5200004577637,39.7000007629394,10587,
5/20/2004,10/1/2004,1,39.1800003051758,39.8600006103516,39.2999992370605,4561,
5/20/2004,11/1/2004,1,38.5699996948242,39.1500015258789,38.9000015258789,1682,
5/20/2004,12/1/2004,1,38.0099983215332,38.6699981689453,38,7930,
5/20/2004,1/1/2005,1,37.4199981689453,37.9599990844727,37.9500007629395,632,
5/20/2004,3/1/2005,1,36.4099998474121,37,36.75,1070,
5/20/2004,4/1/2005,1,35.9799995422363,36.25,36.25,104,
5/20/2004,5/1/2005,1,35.560001373291,35.9799995422363,35.9000015258789,650,
5/20/2004,6/1/2005,1,35.1699981689453,35.5800018310547,35.2000007629395,1732,
5/20/2004,7/1/2005,1,34.8899993896484,35.2999992370605,35.2999992370605,964,
5/20/2004,2/1/2005,1,36.8699989318848,37.4500007629395,37.2000007629395,459,
5/20/2004,8/1/2005,1,34.6199989318848,34.8499984741211,34.8499984741211,4,
5/20/2004,4/1/2005,2,1.11020004749298,0,0,132,
5/20/2004,5/1/2005,2,1.1081999540329,1.13999998569489,1.13250005245209,207,
5/20/2004,3/1/2005,2,1.05019998550415,1.07500004768372,1.07500004768372,2,
5/20/2004,2/1/2005,2,1.04620003700256,1.07000005245209,1.07000005245209,27,
5/20/2004,1/1/2005,2,1.05219995975494,0,0,1,
5/20/2004,12/1/2004,2,1.06920003890991,1.09300005435944,1.09300005435944,79,
5/20/2004,10/1/2004,2,1.15170001983643,1.17250001430511,1.16250002384186,1180,
5/20/2004,9/1/2004,2,1.23169994354248,1.25499999523163,1.23699998855591,2710,
5/20/2004,8/1/2004,2,1.29949998855591,1.31900000572205,1.29949998855591,3983,
5/20/2004,7/1/2004,2,1.36150002479553,1.38100004196167,1.35500001907349,20098,
5/20/2004,6/1/2004,2,1.45019996166229,1.47000002861023,1.442999958992,34154,
5/20/2004,11/1/2004,2,1.10319995880127,1.125,1.125,37,
5/20/2004,5/1/2005,3,0.935400009155273,0,0,0,
5/20/2004,10/1/2004,3,1.03639996051788,1.0518000125885,1.0349999666214,643,
5/20/2004,6/1/2005,3,0.910899996757507,0.930000007152557,0.930000007152557,2,
5/20/2004,7/1/2005,3,0.902899980545044,0,0,0,
5/20/2004,8/1/2005,3,0.903400003910065,0,0,0,
5/20/2004,9/1/2005,3,0.90939998626709,0,0,7,
5/20/2004,11/1/2005,3,0.921400010585785,0,0,0,
5/20/2004,4/1/2005,3,0.970399975776672,0.985000014305115,0.98199999332428,312,
5/20/2004,10/1/2005,3,0.91540002822876,0,0,0,
5/20/2004,2/1/2005,3,1.03740000724792,1.05250000953674,1.04700005054474,126,
5/20/2004,1/1/2005,3,1.04739999771118,1.06400001049042,1.05400002002716,857,
5/20/2004,11/1/2004,3,1.04139995574951,1.05499994754791,1.04700005054474,464,
5/20/2004,12/1/2004,3,1.04639995098114,1.0625,1.04999995231628,3226,
5/20/2004,9/1/2004,3,1.03190004825592,1.04879999160767,1.0349999666214,900,
5/20/2004,8/1/2004,3,1.02740001678467,1.0460000038147,1.02550005912781,2756,
5/20/2004,7/1/2004,3,1.02639997005463,1.04900002479553,1.02300000190735,10157,
5/20/2004,6/1/2004,3,1.02709996700287,1.05099999904633,1.02250003814697,15722,
5/20/2004,3/1/2005,3,1.00639998912811,1.02049994468689,1.00999999046326,1107,
5/21/2004,12/1/2007,1,30.1700000762939,30.2999992370605,30.1700000762939,480,
5/21/2004,2/1/2006,1,32.8499984741211,0,0,125,
5/21/2004,4/1/2006,1,32.5,0,0,0,
5/21/2004,5/1/2006,1,32.3400001525879,0,0,0,
5/21/2004,6/1/2006,1,32.1800003051758,0,0,100,
5/21/2004,7/1/2006,1,32.0200004577637,0,0,0,
5/21/2004,8/1/2006,1,31.8700008392334,0,0,0,
5/21/2004,9/1/2006,1,31.7199993133545,0,0,0,
5/21/2004,10/1/2006,1,31.5699996948242,0,0,0,
5/21/2004,11/1/2006,1,31.4200000762939,0,0,0,
5/21/2004,12/1/2010,1,28.5699996948242,0,0,0,
5/21/2004,6/1/2007,1,30.7199993133545,0,0,0,
5/21/2004,1/1/2006,1,33.060001373291,0,0,0,
5/21/2004,12/1/2008,1,29.3700008392334,0,0,50,
5/21/2004,12/1/2009,1,28.7199993133545,0,0,0,
5/21/2004,12/1/2005,1,33.2900009155273,33.6599998474121,33.2000007629395,3088,
5/21/2004,12/1/2006,1,31.2700004577637,31.5100002288818,31.2299995422363,1124,
5/21/2004,9/1/2004,1,39.0099983215332,39.8800010681152,38.75,12303,
5/21/2004,3/1/2006,1,32.6599998474121,32.6500015258789,32.6500015258789,52,
5/21/2004,11/1/2005,1,33.4900016784668,0,0,125,
5/21/2004,8/1/2004,1,39.560001373291,40.5299987792969,39.2999992370605,24176,
5/21/2004,10/1/2004,1,38.4599990844727,39.1500015258789,38.2000007629395,7410,
5/21/2004,11/1/2004,1,37.9099998474121,38.5400009155273,37.7000007629395,4741,
5/21/2004,12/1/2004,1,37.3899993896484,38.1300010681152,37.1500015258789,11884,
5/21/2004,1/1/2005,1,36.8199996948242,37.2999992370605,36.5,1646,
5/21/2004,2/1/2005,1,36.2799987792969,36.75,36.1500015258789,1997,
5/21/2004,3/1/2005,1,35.8400001525879,36.1500015258789,35.5999984741211,928,
5/21/2004,5/1/2005,1,35.0699996948242,0,0,319,
5/21/2004,6/1/2005,1,34.7099990844727,35.1500015258789,34.5999984741211,2972,
5/21/2004,7/1/2005,1,34.4500007629395,0,0,512,
5/21/2004,8/1/2005,1,34.2000007629395,34.0999984741211,34.0999984741211,66,
5/21/2004,9/1/2005,1,33.9500007629395,34,34,12,
5/21/2004,7/1/2004,1,39.9300003051758,40.9599990844727,39.6500015258789,118040,
5/21/2004,10/1/2005,1,33.7099990844727,0,0,450,
5/21/2004,4/1/2005,1,35.4500007629395,0,0,0,
5/21/2004,4/1/2005,2,1.0916999578476,0,0,130,
5/21/2004,5/1/2005,2,1.09019994735718,1.10500001907349,1.10500001907349,150,
5/21/2004,3/1/2005,2,1.03069996833801,1.03020000457764,1.03020000457764,50,
5/21/2004,2/1/2005,2,1.02620005607605,1.03250002861023,1.03250002861023,1,
5/21/2004,1/1/2005,2,1.03170001506805,1.02699995040894,1.02699995040894,14,
5/21/2004,12/1/2004,2,1.04820001125336,1.07200002670288,1.03999996185303,183,
5/21/2004,10/1/2004,2,1.12720000743866,1.14900004863739,1.13250005245209,1028,
5/21/2004,9/1/2004,2,1.2036999464035,1.23249995708466,1.20000004768372,3351,
5/21/2004,8/1/2004,2,1.26670002937317,1.30050003528595,1.26499998569489,4373,
5/21/2004,7/1/2004,2,1.32519996166229,1.36099994182587,1.32299995422363,25722,
5/21/2004,6/1/2004,2,1.41680002212524,1.45000004768372,1.40900003910065,31891,
5/21/2004,11/1/2004,2,1.08120000362396,1.10000002384186,1.08299994468689,269,
5/21/2004,5/1/2005,3,0.919900000095367,0.930999994277954,0.927999973297119,4,
5/21/2004,10/1/2004,3,1.01040005683899,1.03649997711182,1.01199996471405,261,
5/21/2004,6/1/2005,3,0.895900011062622,0,0,0,
5/21/2004,7/1/2005,3,0.887899994850159,0,0,0,
5/21/2004,8/1/2005,3,0.888400018215179,0,0,0,
5/21/2004,9/1/2005,3,0.894400000572205,0,0,0,
5/21/2004,11/1/2005,3,0.9064000248909,0,0,0,
5/21/2004,4/1/2005,3,0.952899992465973,0.966000020503998,0.959999978542328,23,
5/21/2004,10/1/2005,3,0.90039998292923,0,0,0,
5/21/2004,2/1/2005,3,1.01489996910095,1.04100000858307,1.01499998569489,173,
5/21/2004,1/1/2005,3,1.02289998531342,1.04999995231628,1.01800000667572,382,
5/21/2004,11/1/2004,3,1.01590001583099,1.04180002212524,1.01950001716614,584,
5/21/2004,12/1/2004,3,1.021399974823,1.04700005054474,1.01800000667572,3659,
5/21/2004,9/1/2004,3,1.0048999786377,1.03100001811981,1.00499999523163,1081,
5/21/2004,8/1/2004,3,0.999400019645691,1.02900004386902,0.995000004768372,2173,
5/21/2004,7/1/2004,3,0.997900009155273,1.02799999713898,0.995999991893768,18327,
5/21/2004,6/1/2004,3,0.995999991893768,1.02799999713898,0.992500007152557,21757,
5/21/2004,3/1/2005,3,0.987900018692017,1.00199997425079,0.990000009536743,331,
5/24/2004,12/1/2007,1,30.9500007629395,30.7299995422363,30.3400001525879,1475,
5/24/2004,2/1/2006,1,33.8899993896484,0,0,0,
5/24/2004,4/1/2006,1,33.5099983215332,0,0,0,
5/24/2004,5/1/2006,1,33.3400001525879,0,0,0,
5/24/2004,6/1/2006,1,33.1699981689453,0,0,0,
5/24/2004,7/1/2006,1,33,0,0,0,
5/24/2004,8/1/2006,1,32.8300018310547,0,0,0,
5/24/2004,9/1/2006,1,32.6599998474121,0,0,0,
5/24/2004,10/1/2006,1,32.4900016784668,0,0,0,
5/24/2004,11/1/2006,1,32.3199996948242,0,0,0,
5/24/2004,12/1/2010,1,29.2999992370605,29.1000003814697,29.1000003814697,26,
5/24/2004,6/1/2007,1,31.5499992370605,0,0,0,
5/24/2004,1/1/2006,1,34.1199989318848,0,0,150,
5/24/2004,12/1/2008,1,30.1499996185303,29.75,29.75,572,
5/24/2004,12/1/2009,1,29.4500007629395,29.25,29.25,48,
5/24/2004,12/1/2005,1,34.3699989318848,34.1500015258789,33.5499992370605,2637,
5/24/2004,12/1/2006,1,32.1500015258789,0,0,850,
5/24/2004,9/1/2004,1,40.6399993896484,40.7000007629395,38.5499992370605,12199,
5/24/2004,3/1/2006,1,33.6800003051758,0,0,0,
5/24/2004,11/1/2005,1,34.5900001525879,0,0,0,
5/24/2004,8/1/2004,1,41.2400016784668,41.3300018310547,39.0299987792969,36289,
5/24/2004,10/1/2004,1,40.0200004577637,40.0400009155274,38.0299987792969,3334,
5/24/2004,11/1/2004,1,39.4099998474121,39.4000015258789,37.5,1332,
5/24/2004,12/1/2004,1,38.8400001525879,38.8499984741211,36.9599990844727,10637,
5/24/2004,1/1/2005,1,38.2200012207031,38.2000007629395,36.5499992370605,1095,
5/24/2004,2/1/2005,1,37.6399993896484,37.5999984741211,36,378,
5/24/2004,3/1/2005,1,37.1599998474121,37.5,36.9500007629395,817,
5/24/2004,5/1/2005,1,36.3199996948242,0,0,29,
5/24/2004,6/1/2005,1,35.939998626709,35.8499984741211,34.25,1172,
5/24/2004,7/1/2005,1,35.6500015258789,35.7000007629395,35.7000007629395,12,
5/24/2004,8/1/2005,1,35.3699989318848,0,0,0,
5/24/2004,9/1/2005,1,35.0900001525879,0,0,431,
5/24/2004,7/1/2004,1,41.7200012207031,41.8199996948242,39.4500007629395,121471,
5/24/2004,10/1/2005,1,34.8300018310547,0,0,0,
5/24/2004,4/1/2005,1,36.7299995422363,36.75,36.75,89,
5/24/2004,4/1/2005,2,1.13499999046326,0,0,101,
5/24/2004,5/1/2005,2,1.13349997997284,0,0,1,
5/24/2004,3/1/2005,2,1.07200002670288,0,0,101,
5/24/2004,2/1/2005,2,1.06700003147125,0,0,1,
5/24/2004,1/1/2005,2,1.07200002670288,1.05999994277954,1.0566999912262,83,
5/24/2004,12/1/2004,2,1.08850002288818,1.08500003814697,1.067999958992,252,
5/24/2004,10/1/2004,2,1.16799998283386,1.14600002765656,1.12880003452301,824,
5/24/2004,9/1/2004,2,1.24500000476837,1.24600005149841,1.18809998035431,2688,
5/24/2004,8/1/2004,2,1.30900001525879,1.31200003623962,1.24960005283356,4412,
5/24/2004,7/1/2004,2,1.36849999427795,1.37800002098084,1.3066999912262,23056,
5/24/2004,6/1/2004,2,1.45780003070831,1.46899998188019,1.39429998397827,26062,
5/24/2004,11/1/2004,2,1.12150001525879,1.08480000495911,1.08080005645752,270,
5/24/2004,5/1/2005,3,0.950399994850159,0.952000021934509,0.952000021934509,5,
5/24/2004,10/1/2004,3,1.05690002441406,1.0625,1.0058000087738,169,
5/24/2004,6/1/2005,3,0.924899995326996,0,0,125,
5/24/2004,7/1/2005,3,0.915899991989136,0,0,0,
5/24/2004,8/1/2005,3,0.915899991989136,0,0,0,
5/24/2004,9/1/2005,3,0.921400010585785,0,0,0,
5/24/2004,11/1/2005,3,0.932399988174439,0,0,0,
5/24/2004,4/1/2005,3,0.985899984836578,1,0.985000014305115,6,
5/24/2004,10/1/2005,3,0.926900029182434,0,0,0,
5/24/2004,2/1/2005,3,1.0543999671936,1.06299996376038,1.0460000038147,60,
5/24/2004,1/1/2005,3,1.0654000043869,1.07299995422363,1.04299998283386,393,
5/24/2004,11/1/2004,3,1.06089997291565,1.06749999523163,1.01180005073547,65,
5/24/2004,12/1/2004,3,1.06490004062653,1.07200002670288,1.01460003852844,1882,
5/24/2004,9/1/2004,3,1.05289995670319,1.05599999427795,0.999800026416779,376,
5/24/2004,8/1/2004,3,1.04939997196198,1.05400002002716,0.99099999666214,2853,
5/24/2004,7/1/2004,3,1.0489000082016,1.05499994754791,0.990000009536743,25943,
5/24/2004,6/1/2004,3,1.0485999584198,1.05400002002716,0.987999975681305,20901,
5/24/2004,3/1/2005,3,1.02339994907379,1.0349999666214,1.0349999666214,6,
5/25/2004,12/1/2007,1,30.7299995422363,31.0900001525879,30.3999996185303,593,
5/25/2004,2/1/2006,1,33.6699981689453,33.7400016784668,33.7200012207031,75,
5/25/2004,4/1/2006,1,33.2900009155273,33.2000007629395,33.0999984741211,125,
5/25/2004,5/1/2006,1,33.1199989318848,0,0,0,
5/25/2004,6/1/2006,1,32.9500007629395,32.9000015258789,32.9000015258789,30,
5/25/2004,7/1/2006,1,32.7799987792969,0,0,0,
5/25/2004,8/1/2006,1,32.6100006103516,0,0,0,
5/25/2004,9/1/2006,1,32.439998626709,32.2999992370605,32.2999992370605,50,
5/25/2004,10/1/2006,1,32.2700004577637,0,0,0,
5/25/2004,11/1/2006,1,32.0999984741211,0,0,0,
5/25/2004,12/1/2010,1,29.0799999237061,29.2000007629395,29,10,
5/25/2004,6/1/2007,1,31.3299999237061,0,0,0,
5/25/2004,1/1/2006,1,33.9000015258789,0,0,0,
5/25/2004,12/1/2008,1,29.9300003051758,30.1499996185303,29.8999996185303,25,
5/25/2004,12/1/2009,1,29.2299995422363,29.1000003814697,29.1000003814697,3,
5/25/2004,12/1/2005,1,34.1500015258789,34.2900009155273,34,2478,
5/25/2004,12/1/2006,1,31.9300003051758,32.189998626709,31.7299995422363,815,
5/25/2004,9/1/2004,1,40.1199989318848,40.6599998474121,39.9500007629395,14430,
5/25/2004,3/1/2006,1,33.4599990844727,0,0,0,
5/25/2004,11/1/2005,1,34.3600006103516,0,0,2,
5/25/2004,8/1/2004,1,40.6800003051758,41.2999992370605,40.3499984741211,31526,
5/25/2004,10/1/2004,1,39.5299987792969,40.1500015258789,39.3499984741211,4096,
5/25/2004,11/1/2004,1,38.9500007629395,39.4300003051758,38.7700004577637,1145,
5/25/2004,12/1/2004,1,38.4000015258789,38.9500007629395,38.2000007629395,9467,
5/25/2004,1/1/2005,1,37.7900009155273,38.1399993896484,37.5499992370605,2087,
5/25/2004,2/1/2005,1,37.2299995422363,37.0499992370605,37,1170,
5/25/2004,3/1/2005,1,36.7700004577637,37.0499992370605,36.5,1611,
5/25/2004,5/1/2005,1,35.9900016784668,35.75,35.75,2663,
5/25/2004,6/1/2005,1,35.6300010681152,35.7200012207031,35.4000015258789,542,
5/25/2004,7/1/2005,1,35.3600006103516,35.0999984741211,35.0999984741211,601,
5/25/2004,8/1/2005,1,35.0900001525879,0,0,300,
5/25/2004,9/1/2005,1,34.8199996948242,0,0,560,
5/25/2004,7/1/2004,1,41.1399993896484,41.8300018310547,40.75,100013,
5/25/2004,10/1/2005,1,34.5800018310547,0,0,0,
5/25/2004,4/1/2005,1,36.3699989318848,36.2999992370605,36.1500015258789,1526,
5/25/2004,4/1/2005,2,1.12070000171661,0,0,1625,
5/25/2004,5/1/2005,2,1.11870002746582,0,0,1625,
5/25/2004,3/1/2005,2,1.05719995498657,0,0,25,
5/25/2004,2/1/2005,2,1.05169999599457,1.06200003623962,1.06200003623962,26,
5/25/2004,1/1/2005,2,1.05569994449615,1.06500005722046,1.0460000038147,4,
5/25/2004,12/1/2004,2,1.07120001316071,1.08700001239777,1.07000005245209,287,
5/25/2004,10/1/2004,2,1.14769995212555,1.16299998760223,1.14250004291534,1278,
5/25/2004,9/1/2004,2,1.22169995307922,1.24199998378754,1.21000003814697,3196,
5/25/2004,8/1/2004,2,1.28269994258881,1.30789995193481,1.26499998569489,7606,
5/25/2004,7/1/2004,2,1.33870005607605,1.36790001392365,1.32000005245209,32408,
5/25/2004,6/1/2004,2,1.41649997234344,1.45500004291534,1.3934999704361,35815,
5/25/2004,11/1/2004,2,1.10269999504089,0,0,4,
5/25/2004,5/1/2005,3,0.942200005054474,0.945999979972839,0.945999979972839,752,
5/25/2004,10/1/2004,3,1.04120004177094,1.0440000295639,1.0349999666214,523,
5/25/2004,6/1/2005,3,0.917200028896332,0,0,0,
5/25/2004,7/1/2005,3,0.908200025558472,0.909500002861023,0.909500002861023,1,
5/25/2004,8/1/2005,3,0.908200025558472,0,0,0,
5/25/2004,9/1/2005,3,0.913699984550476,0,0,0,
5/25/2004,11/1/2005,3,0.924700021743774,0,0,0,
5/25/2004,4/1/2005,3,0.976700007915497,0.98199999332428,0.98199999332428,1,
5/25/2004,10/1/2005,3,0.919200003147125,0,0,0,
5/25/2004,2/1/2005,3,1.04219996929169,1.04999995231628,1.04999995231628,110,
5/25/2004,1/1/2005,3,1.05120003223419,1.05799996852875,1.04999995231628,659,
5/25/2004,11/1/2004,3,1.0456999540329,1.05499994754791,1.03999996185303,646,
5/25/2004,12/1/2004,3,1.05019998550415,1.05499994754791,1.0460000038147,1825,
5/25/2004,9/1/2004,3,1.03670001029968,1.0440000295639,1.02900004386902,1251,
5/25/2004,8/1/2004,3,1.03269994258881,1.04750001430511,1.02400004863739,5730,
5/25/2004,7/1/2004,3,1.03069996833801,1.04980003833771,1.01950001716614,23510,
5/25/2004,6/1/2004,3,1.02730000019073,1.04799997806549,1.01699995994568,19702,
5/25/2004,3/1/2005,3,1.01320004463196,1.00999999046326,1.00899994373322,940,
5/26/2004,12/1/2007,1,30.5499992370605,0,0,812,
5/26/2004,2/1/2006,1,33.5,0,0,0,
5/26/2004,4/1/2006,1,33.1300010681152,0,0,0,
5/26/2004,5/1/2006,1,32.9599990844727,0,0,0,
5/26/2004,6/1/2006,1,32.7900009155273,32.9500007629395,32.7999992370605,694,
5/26/2004,7/1/2006,1,32.6199989318848,0,0,0,
5/26/2004,8/1/2006,1,32.4500007629395,0,0,0,
5/26/2004,9/1/2006,1,32.2799987792969,0,0,0,
5/26/2004,10/1/2006,1,32.1100006103516,0,0,0,
5/26/2004,11/1/2006,1,31.9400005340576,0,0,0,
5/26/2004,12/1/2010,1,28.8799991607666,0,0,100,
5/26/2004,6/1/2007,1,31.1599998474121,31.2999992370605,31.1499996185303,520,
5/26/2004,1/1/2006,1,33.7200012207031,0,0,651,
5/26/2004,12/1/2008,1,29.75,0,0,202,
5/26/2004,12/1/2009,1,29.0900001525879,29.2999992370605,29.2999992370605,201,
5/26/2004,12/1/2005,1,33.9900016784668,34.25,33.7999992370605,3241,
5/26/2004,12/1/2006,1,31.7700004577637,31.7999992370605,31.75,1416,
5/26/2004,9/1/2004,1,39.8899993896484,40.5499992370605,39.6500015258789,15527,
5/26/2004,3/1/2006,1,33.2999992370605,0,0,0,
5/26/2004,11/1/2005,1,34.2000007629395,0,0,0,
5/26/2004,8/1/2004,1,40.3800010681152,41.25,40.2000007629395,44758,
5/26/2004,10/1/2004,1,39.3300018310547,40,39.25,6394,
5/26/2004,11/1/2004,1,38.7700004577637,39.2099990844727,38.7999992370605,2026,
5/26/2004,12/1/2004,1,38.2200012207031,38.6699981689453,38.0499992370605,11828,
5/26/2004,1/1/2005,1,37.6100006103516,38.0999984741211,37.5499992370605,3431,
5/26/2004,2/1/2005,1,37.0499992370605,37.5,37.2999992370605,836,
5/26/2004,3/1/2005,1,36.5900001525879,37.2000007629395,37.2000007629395,1396,
5/26/2004,5/1/2005,1,35.810001373291,0,0,617,
5/26/2004,6/1/2005,1,35.4599990844727,35.5,35.4000015258789,1562,
5/26/2004,7/1/2005,1,35.189998626709,35.4000015258789,35.4000015258789,855,
5/26/2004,8/1/2005,1,34.9199981689453,35.0999984741211,35.0999984741211,46,
5/26/2004,9/1/2005,1,34.6599998474121,0,0,45,
5/26/2004,7/1/2004,1,40.7000007629395,41.6500015258789,40.5200004577637,109886,
5/26/2004,10/1/2005,1,34.4199981689453,0,0,0,
5/26/2004,4/1/2005,1,36.189998626709,0,0,125,
5/26/2004,4/1/2005,2,1.11679995059967,0,0,1771,
5/26/2004,5/1/2005,2,1.11479997634888,1.12600004673004,1.12300002574921,1826,
5/26/2004,3/1/2005,2,1.05280005931854,1.05499994754791,1.05499994754791,3,
5/26/2004,2/1/2005,2,1.04680001735687,0,0,1,
5/26/2004,1/1/2005,2,1.05030000209808,1.04999995231628,1.04900002479553,46,
5/26/2004,12/1/2004,2,1.06529998779297,1.07700002193451,1.06500005722046,46,
5/26/2004,10/1/2004,2,1.13880002498627,1.14999997615814,1.14300000667572,285,
5/26/2004,9/1/2004,2,1.21130001544952,1.23249995708466,1.20500004291534,1377,
5/26/2004,8/1/2004,2,1.27030003070831,1.29700005054474,1.26499998569489,5942,
5/26/2004,7/1/2004,2,1.32729995250702,1.36000001430511,1.30999994277954,29561,
5/26/2004,6/1/2004,2,1.41919994354248,1.46000003814697,1.39199995994568,27188,
5/26/2004,11/1/2004,2,1.09479999542236,1.09850001335144,1.09850001335144,32,
5/26/2004,5/1/2005,3,0.939599990844727,0.947499990463257,0.941999971866608,8,
5/26/2004,10/1/2004,3,1.03509998321533,1.04900002479553,1.03999996185303,316,
5/26/2004,6/1/2005,3,0.914600014686585,0.927500009536743,0.927500009536743,13,
5/26/2004,7/1/2005,3,0.905600011348724,0.917999982833862,0.917999982833862,23,
5/26/2004,8/1/2005,3,0.905600011348724,0,0,19,
5/26/2004,9/1/2005,3,0.911099970340729,0,0,0,
5/26/2004,11/1/2005,3,0.922100007534027,0,0,0,
5/26/2004,4/1/2005,3,0.973599970340729,0.985000014305115,0.982999980449677,94,
5/26/2004,10/1/2005,3,0.916599988937378,0,0,0,
5/26/2004,2/1/2005,3,1.03760004043579,1.04999995231628,1.04200005531311,56,
5/26/2004,1/1/2005,3,1.04560005664825,1.05900001525879,1.04999995231628,279,
5/26/2004,11/1/2004,3,1.03960001468658,1.05499994754791,1.0456999540329,366,
5/26/2004,12/1/2004,3,1.04410004615784,1.05799996852875,1.04499995708466,2488,
5/26/2004,9/1/2004,3,1.0300999879837,1.0440000295639,1.02999997138977,880,
5/26/2004,8/1/2004,3,1.02559995651245,1.04299998283386,1.02499997615814,5166,
5/26/2004,7/1/2004,3,1.02260005474091,1.04299998283386,1.01499998569489,20297,
5/26/2004,6/1/2004,3,1.01960003376007,1.03999996185303,1.01300001144409,14404,
5/26/2004,3/1/2005,3,1.00960004329681,1.02199995517731,1.01320004463196,23,
5/27/2004,12/1/2007,1,30.1000003814697,29.9500007629395,29.9500007629395,770,
5/27/2004,2/1/2006,1,33.0900001525879,0,0,0,
5/27/2004,4/1/2006,1,32.7200012207031,0,0,0,
5/27/2004,5/1/2006,1,32.5499992370605,0,0,0,
5/27/2004,6/1/2006,1,32.3800010681152,0,0,0,
5/27/2004,7/1/2006,1,32.2099990844727,0,0,0,
5/27/2004,8/1/2006,1,32.0400009155273,0,0,0,
5/27/2004,9/1/2006,1,31.8700008392334,0,0,0,
5/27/2004,10/1/2006,1,31.7000007629395,0,0,0,
5/27/2004,11/1/2006,1,31.5300006866455,0,0,0,
5/27/2004,12/1/2010,1,28.4300003051758,28.6000003814697,28.6000003814697,10,
5/27/2004,6/1/2007,1,30.7099990844727,0,0,50,
5/27/2004,1/1/2006,1,33.310001373291,0,0,0,
5/27/2004,12/1/2008,1,29.2999992370605,29.2199993133545,29.2199993133545,0,
5/27/2004,12/1/2009,1,28.6399993896484,0,0,0,
5/27/2004,12/1/2005,1,33.560001373291,34.0999984741211,33.4000015258789,4564,
5/27/2004,12/1/2006,1,31.3600006103516,32,31.6499996185303,633,
5/27/2004,9/1/2004,1,38.9099998474121,39.939998626709,38.4500007629394,13928,
5/27/2004,3/1/2006,1,32.8899993896484,0,0,0,
5/27/2004,11/1/2005,1,33.7400016784668,33.9500007629395,33.9199981689453,22,
5/27/2004,8/1/2004,1,39.2799987792969,40.4300003051758,38.7999992370605,47674,
5/27/2004,10/1/2004,1,38.4000015258789,39.3499984741211,38.0999984741211,5133,
5/27/2004,11/1/2004,1,37.8800010681152,38.7599983215332,37.5999984741211,1939,
5/27/2004,12/1/2004,1,37.3600006103516,38.2599983215332,37.0499992370605,17645,
5/27/2004,1/1/2005,1,36.7900009155273,37.439998626709,36.2999992370605,1473,
5/27/2004,2/1/2005,1,36.2799987792969,36.8499984741211,36,1919,
5/27/2004,3/1/2005,1,35.8600006103516,36.0999984741211,35.7999992370605,913,
5/27/2004,5/1/2005,1,35.1599998474121,35.1500015258789,35.1500015258789,391,
5/27/2004,6/1/2005,1,34.8499984741211,35.2999992370605,34.7000007629395,2080,
5/27/2004,7/1/2005,1,34.5999984741211,34.8300018310547,34.7999992370605,174,
5/27/2004,8/1/2005,1,34.3600006103516,34.5800018310547,34.5499992370605,22,
5/27/2004,9/1/2005,1,34.1300010681152,34.3499984741211,34.0999984741211,92,
5/27/2004,7/1/2004,1,39.439998626709,40.689998626709,39,135396,
5/27/2004,10/1/2005,1,33.9300003051758,34.1300010681152,34.0999984741211,22,
5/27/2004,4/1/2005,1,35.5,35.6500015258789,35.6500015258789,150,
5/27/2004,4/1/2005,2,1.09060001373291,0,0,100,
5/27/2004,5/1/2005,2,1.08860003948212,1.08000004291534,1.08000004291534,1,
5/27/2004,3/1/2005,2,1.02610003948212,0,0,0,
5/27/2004,2/1/2005,2,1.01960003376007,0,0,50,
5/27/2004,1/1/2005,2,1.02310001850128,1.03999996185303,1.03999996185303,51,
5/27/2004,12/1/2004,2,1.03709995746613,1.05250000953674,1.02999997138977,167,
5/27/2004,10/1/2004,2,1.10759997367859,1.12100005149841,1.0974999666214,392,
5/27/2004,9/1/2004,2,1.17509996891022,1.21340000629425,1.16050004959106,3257,
5/27/2004,8/1/2004,2,1.228600025177,1.26750004291534,1.20700001716614,8133,
5/27/2004,7/1/2004,2,1.28059995174408,1.32500004768372,1.25499999523163,42948,
5/27/2004,6/1/2004,2,1.38520002365112,1.41559994220734,1.34800004959106,32651,
5/27/2004,11/1/2004,2,1.06560003757477,1.08200001716614,1.05999994277954,24,
5/27/2004,5/1/2005,3,0.922999978065491,0.925999999046326,0.921999990940094,7,
5/27/2004,10/1/2004,3,1.00750005245209,1.01999998092651,0.997500002384186,1018,
5/27/2004,6/1/2005,3,0.898999989032745,0,0,401,
5/27/2004,7/1/2005,3,0.889999985694885,0,0,0,
5/27/2004,8/1/2005,3,0.889999985694885,0,0,0,
5/27/2004,9/1/2005,3,0.895500004291534,0,0,0,
5/27/2004,11/1/2005,3,0.906499981880188,0,0,0,
5/27/2004,4/1/2005,3,0.95550000667572,0.959999978542328,0.954999983310699,75,
5/27/2004,10/1/2005,3,0.901000022888184,0,0,0,
5/27/2004,2/1/2005,3,1.01450002193451,1.0275000333786,1.00950002670288,653,
5/27/2004,1/1/2005,3,1.02049994468689,1.0349999666214,1.0110000371933,715,
5/27/2004,11/1/2004,3,1.01300001144409,1.02620005607605,1.00199997425079,416,
5/27/2004,12/1/2004,3,1.01800000667572,1.04499995708466,1.00899994373322,4244,
5/27/2004,9/1/2004,3,1.00199997425079,1.0291999578476,0.990000009536743,1642,
5/27/2004,8/1/2004,3,0.996999979019165,1.02600002288818,0.98199999332428,3146,
5/27/2004,7/1/2004,3,0.992999970912933,1.02250003814697,0.977999985218048,34956,
5/27/2004,6/1/2004,3,0.987800002098084,1.01999998092651,0.973999977111816,16093,
5/27/2004,3/1/2005,3,0.989000022411346,1.00650000572205,0.982500016689301,273,
5/28/2004,12/1/2007,1,30.5599994659424,30.5,30.5,754,
5/28/2004,2/1/2006,1,33.5499992370605,0,0,0,
5/28/2004,4/1/2006,1,33.1800003051758,0,0,0,
5/28/2004,5/1/2006,1,33.0099983215332,0,0,0,
5/28/2004,6/1/2006,1,32.8400001525879,0,0,0,
5/28/2004,7/1/2006,1,32.6699981689453,0,0,0,
5/28/2004,8/1/2006,1,32.5,0,0,0,
5/28/2004,9/1/2006,1,32.3300018310547,0,0,50,
5/28/2004,10/1/2006,1,32.1599998474121,0,0,0,
5/28/2004,11/1/2006,1,31.9899997711182,0,0,0,
5/28/2004,12/1/2010,1,28.8899993896484,28.6000003814697,28.6000003814697,1108,
5/28/2004,6/1/2007,1,31.1700000762939,0,0,0,
5/28/2004,1/1/2006,1,33.7700004577637,0,0,0,
5/28/2004,12/1/2008,1,29.7600002288818,29.7000007629394,29.7000007629394,574,
5/28/2004,12/1/2009,1,29.1000003814697,29,29,251,
5/28/2004,12/1/2005,1,34.0200004577637,33.7999992370605,33.4000015258789,1851,
5/28/2004,12/1/2006,1,31.8199996948242,31.75,31.7000007629395,1045,
5/28/2004,9/1/2004,1,39.3499984741211,39.4000015258789,38.5999984741211,9122,
5/28/2004,3/1/2006,1,33.3499984741211,0,0,50,
5/28/2004,11/1/2005,1,34.2000007629395,0,0,0,
5/28/2004,8/1/2004,1,39.7099990844727,39.7799987792969,38.9199981689453,29554,
5/28/2004,10/1/2004,1,38.8499984741211,38.7000007629395,38.1199989318848,2764,
5/28/2004,11/1/2004,1,38.3400001525879,38.0900001525879,37.6100006103516,1513,
5/28/2004,12/1/2004,1,37.8199996948242,37.939998626709,37.1100006103516,5408,
5/28/2004,1/1/2005,1,37.2599983215332,36.9500007629395,36.5499992370605,2507,
5/28/2004,2/1/2005,1,36.75,36.3499984741211,36.0299987792969,1967,
5/28/2004,3/1/2005,1,36.3300018310547,36.060001373291,35.6100006103516,857,
5/28/2004,5/1/2005,1,35.6300010681152,0,0,242,
5/28/2004,6/1/2005,1,35.3300018310547,35.0499992370605,35.0499992370605,1737,
5/28/2004,7/1/2005,1,35.0699996948242,0,0,1600,
5/28/2004,8/1/2005,1,34.8199996948242,0,0,800,
5/28/2004,9/1/2005,1,34.5900001525879,0,0,0,
5/28/2004,7/1/2004,1,39.8800010681152,39.939998626709,39.060001373291,75153,
5/28/2004,10/1/2005,1,34.3899993896484,34.1500015258789,34.1500015258789,150,
5/28/2004,4/1/2005,1,35.9700012207031,0,0,975,
5/28/2004,3/1/2005,2,1.04030001163483,1.02849996089935,1.02600002288818,130,
5/28/2004,4/1/2005,2,1.105299949646,0,0,10,
5/28/2004,2/1/2005,2,1.03380000591278,0,0,0,
5/28/2004,1/1/2005,2,1.03729999065399,0,0,75,
5/28/2004,12/1/2004,2,1.05130004882813,1.04499995708466,1.03999996185303,164,
5/28/2004,10/1/2004,2,1.11930000782013,0,0,266,
5/28/2004,9/1/2004,2,1.18529999256134,1.19000005722046,1.1710000038147,1269,
5/28/2004,8/1/2004,2,1.23730003833771,1.25,1.21449995040894,6001,
5/28/2004,7/1/2004,2,1.28750002384186,1.29700005054474,1.26400005817413,25006,
5/28/2004,6/1/2004,2,1.43669998645782,1.46000003814697,1.36710000038147,16353,
5/28/2004,5/1/2005,2,1.10380005836487,1.0900000333786,1.0900000333786,5,
5/28/2004,11/1/2004,2,1.07879996299744,1.07249999046326,1.07000005245209,130,
5/28/2004,5/1/2005,3,0.931900024414063,0,0,0,
5/28/2004,6/1/2005,3,0.907899975776672,0,0,0,
5/28/2004,9/1/2004,3,1.01189994812012,1.01300001144409,0.998499989509583,1390,
5/28/2004,7/1/2005,3,0.898899972438812,0.899999976158142,0.899999976158142,1,
5/28/2004,8/1/2005,3,0.898899972438812,0,0,0,
5/28/2004,9/1/2005,3,0.904399991035461,0,0,0,
5/28/2004,11/1/2005,3,0.91540002822876,0,0,0,
5/28/2004,4/1/2005,3,0.964399993419647,0.959999978542328,0.959999978542328,1,
5/28/2004,10/1/2005,3,0.909900009632111,0,0,0,
5/28/2004,2/1/2005,3,1.02439999580383,1.02900004386902,1.01199996471405,304,
5/28/2004,1/1/2005,3,1.0304000377655,1.0349999666214,1.01600003242493,75,
5/28/2004,12/1/2004,3,1.02789998054504,1.02699995040894,1.01499998569489,876,
5/28/2004,10/1/2004,3,1.01740002632141,1.00950002670288,1.00349998474121,336,
5/28/2004,11/1/2004,3,1.02289998531342,1.02199995517731,1.00999999046326,430,
5/28/2004,8/1/2004,3,1.00689995288849,1.00800001621246,0.990000009536743,2240,
5/28/2004,7/1/2004,3,1.0029000043869,1.00699996948242,0.986000001430512,16287,
5/28/2004,6/1/2004,3,0.999199986457825,1.00499999523163,0.979499995708466,8842,
5/28/2004,3/1/2005,3,0.998399972915649,1.00399994850159,0.989000022411346,303,
6/1/2004,2/1/2006,1,35.1500015258789,0,0,0,
6/1/2004,4/1/2006,1,34.7400016784668,0,0,0,
6/1/2004,10/1/2006,1,33.5999984741211,0,0,0,
6/1/2004,5/1/2006,1,34.5499992370605,0,0,0,
6/1/2004,6/1/2006,1,34.3600006103516,33.8499984741211,33.4000015258789,55,
6/1/2004,7/1/2006,1,34.1699981689453,0,0,0,
6/1/2004,8/1/2006,1,33.9799995422363,0,0,0,
6/1/2004,9/1/2006,1,33.7900009155273,0,0,0,
6/1/2004,11/1/2006,1,33.4099998474121,0,0,0,
6/1/2004,12/1/2006,1,33.2200012207031,32.8499984741211,32.8499984741211,675,
6/1/2004,6/1/2007,1,32.5200004577637,0,0,300,
6/1/2004,12/1/2007,1,31.8700008392334,31.5499992370605,31.2999992370605,460,
6/1/2004,12/1/2008,1,31.0200004577637,30.5,30.5,325,
6/1/2004,12/1/2010,1,30.1100006103516,0,0,75,
6/1/2004,12/1/2005,1,35.6599998474121,35.2999992370605,34.0999984741211,1664,
6/1/2004,1/1/2006,1,35.3899993896484,0,0,0,
6/1/2004,12/1/2009,1,30.3199996948242,0,0,200,
6/1/2004,9/1/2004,1,41.7700004577637,41.7999992370605,39.9000015258789,12516,
6/1/2004,3/1/2006,1,34.9300003051758,34.4500007629395,34.4500007629395,30,
6/1/2004,11/1/2005,1,35.8800010681152,35.4000015258789,35.4000015258789,125,
6/1/2004,8/1/2004,1,42.189998626709,42.25,40,46597,
6/1/2004,10/1/2004,1,41.2000007629395,41.1199989318848,39.4000015258789,5059,
6/1/2004,11/1/2004,1,40.6199989318848,40.3499984741211,38.939998626709,2419,
6/1/2004,12/1/2004,1,40.0499992370605,39.9500007629395,38.0400009155273,7491,
6/1/2004,1/1/2005,1,39.4300003051758,38.8499984741211,37.7400016784668,1096,
6/1/2004,2/1/2005,1,38.8699989318848,38.8499984741211,38.8499984741211,791,
6/1/2004,3/1/2005,1,38.3899993896484,38.0499992370605,37.75,1259,
6/1/2004,5/1/2005,1,37.5699996948242,36.9000015258789,36.9000015258789,254,
6/1/2004,6/1/2005,1,37.2099990844727,36.75,36.6500015258789,1542,
6/1/2004,7/1/2005,1,36.9099998474121,36.4000015258789,36.2000007629395,404,
6/1/2004,8/1/2005,1,36.6199989318848,0,0,0,
6/1/2004,9/1/2005,1,36.3499984741211,35.7999992370605,35.75,84,
6/1/2004,7/1/2004,1,42.3300018310547,42.3800010681152,40.2700004577637,131220,
6/1/2004,10/1/2005,1,36.1100006103516,35.5900001525879,35.5900001525879,50,
6/1/2004,4/1/2005,1,37.9700012207031,37.5999984741211,37,243,
6/1/2004,5/1/2005,2,1.15989995002747,1.14499998092651,1.12999999523163,332,
6/1/2004,6/1/2005,2,1.14740002155304,0,0,0,
6/1/2004,4/1/2005,2,1.16190004348755,0,0,0,
6/1/2004,3/1/2005,2,1.09689998626709,0,0,40,
6/1/2004,2/1/2005,2,1.09039998054504,0,0,0,
6/1/2004,1/1/2005,2,1.09389996528625,1.06749999523163,1.06749999523163,55,
6/1/2004,11/1/2004,2,1.13639998435974,0,0,168,
6/1/2004,10/1/2004,2,1.17840003967285,1.16949999332428,1.13499999046326,1048,
6/1/2004,9/1/2004,2,1.24639999866486,1.25,1.19990003108978,5433,
6/1/2004,8/1/2004,2,1.29990005493164,1.30200004577637,1.25139999389648,10817,
6/1/2004,7/1/2004,2,1.35300004482269,1.36199998855591,1.30169999599457,35847,
6/1/2004,12/1/2004,2,1.10790002346039,1.10500001907349,1.07000005245209,424,
6/1/2004,5/1/2005,3,0.975300014019012,0,0,228,
6/1/2004,6/1/2005,3,0.949299991130829,0,0,271,
6/1/2004,7/1/2005,3,0.940299987792969,0,0,0,
6/1/2004,8/1/2005,3,0.940299987792969,0,0,0,
6/1/2004,9/1/2005,3,0.945299983024597,0,0,0,
6/1/2004,10/1/2005,3,0.950299978256226,0,0,0,
6/1/2004,12/1/2005,3,0.960300028324127,0,0,0,
6/1/2004,11/1/2004,3,1.08229994773865,1.0789999961853,1.04130005836487,181,
6/1/2004,11/1/2005,3,0.955299973487854,0,0,0,
6/1/2004,3/1/2005,3,1.04879999160767,1.04900002479553,1.0440000295639,14,
6/1/2004,2/1/2005,3,1.07879996299744,0,0,66,
6/1/2004,12/1/2004,3,1.0867999792099,1.0809999704361,1.04579997062683,859,
6/1/2004,1/1/2005,3,1.08780002593994,1.08800005912781,1.05400002002716,168,
6/1/2004,10/1/2004,3,1.07780003547668,1.07299995422363,1.03680002689362,776,
6/1/2004,9/1/2004,3,1.07330000400543,1.07249999046326,1.03229999542236,1827,
6/1/2004,8/1/2004,3,1.06879997253418,1.07099997997284,1.01999998092651,5581,
6/1/2004,7/1/2004,3,1.06410002708435,1.06700003147125,1.01199996471405,30128,
6/1/2004,4/1/2005,3,1.01080000400543,1.01199996471405,1.01199996471405,3,
6/2/2004,2/1/2006,1,33.7599983215332,0,0,0,
6/2/2004,4/1/2006,1,33.3899993896484,0,0,0,
6/2/2004,10/1/2006,1,32.3699989318848,0,0,0,
6/2/2004,5/1/2006,1,33.2200012207031,0,0,0,
6/2/2004,6/1/2006,1,33.0499992370605,0,0,0,
6/2/2004,7/1/2006,1,32.8800010681152,0,0,0,
6/2/2004,8/1/2006,1,32.7099990844727,0,0,0,
6/2/2004,9/1/2006,1,32.5400009155273,0,0,0,
6/2/2004,11/1/2006,1,32.2200012207031,0,0,0,
6/2/2004,12/1/2006,1,32.0699996948242,33,32.25,1070,
6/2/2004,6/1/2007,1,31.4200000762939,32.1500015258789,32.1500015258789,20,
6/2/2004,12/1/2007,1,30.8199996948242,31.8500003814697,31.3999996185303,212,
6/2/2004,12/1/2008,1,30.0200004577637,30.5,30.3999996185303,372,
6/2/2004,12/1/2010,1,29.2199993133545,0,0,0,
6/2/2004,12/1/2005,1,34.2099990844727,35.2999992370605,34.7000007629395,4071,
6/2/2004,1/1/2006,1,33.9700012207031,0,0,0,
6/2/2004,12/1/2009,1,29.4200000762939,0,0,200,
6/2/2004,9/1/2004,1,39.6399993896484,41.8499984741211,39.6800003051758,21126,
6/2/2004,3/1/2006,1,33.560001373291,0,0,0,
6/2/2004,11/1/2005,1,34.4199981689453,0,0,0,
6/2/2004,8/1/2004,1,39.9300003051758,42.2999992370606,39.7999992370605,58515,
6/2/2004,10/1/2004,1,39.1699981689453,41.2400016784668,39.0999984741211,10626,
6/2/2004,11/1/2004,1,38.6699981689453,40.6199989318848,38.9500007629395,3833,
6/2/2004,12/1/2004,1,38.1500015258789,40.0699996948242,38.3199996948242,13077,
6/2/2004,1/1/2005,1,37.5900001525879,39.4500007629395,38,3231,
6/2/2004,2/1/2005,1,37.0900001525879,38.8699989318848,38.689998626709,1159,
6/2/2004,3/1/2005,1,36.6699981689453,38.2099990844727,37.6500015258789,540,
6/2/2004,5/1/2005,1,35.9099998474121,0,0,0,
6/2/2004,6/1/2005,1,35.5900001525879,36.8499984741211,36.2000007629395,996,
6/2/2004,7/1/2005,1,35.3199996948242,0,0,0,
6/2/2004,8/1/2005,1,35.0800018310547,0,0,0,
6/2/2004,9/1/2005,1,34.8600006103516,35.9500007629395,35.9500007629395,100,
6/2/2004,7/1/2004,1,39.9599990844727,42.4500007629395,39.9000015258789,123542,
6/2/2004,10/1/2005,1,34.6399993896484,0,0,10,
6/2/2004,4/1/2005,1,36.2700004577637,37.9700012207031,37.9700012207031,0,
6/2/2004,4/1/2005,2,1.11969995498657,0,0,40,
6/2/2004,5/1/2005,2,1.11819994449615,0,0,0,
6/2/2004,3/1/2005,2,1.05420005321503,0,0,40,
6/2/2004,2/1/2005,2,1.04719996452332,0,0,0,
6/2/2004,1/1/2005,2,1.05019998550415,1.09669995307922,1.07700002193451,162,
6/2/2004,11/1/2004,2,1.09019994735718,1.12199997901917,1.11600005626678,225,
6/2/2004,10/1/2004,2,1.13020002841949,1.1764999628067,1.1434999704361,639,
6/2/2004,9/1/2004,2,1.19519996643066,1.24749994277954,1.19599997997284,3076,
6/2/2004,8/1/2004,2,1.24269998073578,1.30270004272461,1.2389999628067,12473,
6/2/2004,7/1/2004,2,1.28229999542236,1.35469996929169,1.27900004386902,42871,
6/2/2004,6/1/2005,2,1.1061999797821,0,0,0,
6/2/2004,12/1/2004,2,1.06319999694824,1.10000002384186,1.08249998092651,195,
6/2/2004,5/1/2005,3,0.93860000371933,0,0,0,
6/2/2004,6/1/2005,3,0.913100004196167,0,0,665,
6/2/2004,7/1/2005,3,0.905099987983704,0,0,0,
6/2/2004,8/1/2005,3,0.905099987983704,0,0,0,
6/2/2004,9/1/2005,3,0.910099983215332,0,0,0,
6/2/2004,10/1/2005,3,0.91509997844696,0,0,0,
6/2/2004,12/1/2005,3,0.925100028514862,0.962999999523163,0.962999999523163,2,
6/2/2004,11/1/2004,3,1.03460001945496,1.07850003242493,1.04999995231628,329,
6/2/2004,11/1/2005,3,0.920099973678589,0,0,0,
6/2/2004,3/1/2005,3,1.0081000328064,1.03999996185303,1.03999996185303,180,
6/2/2004,2/1/2005,3,1.03559994697571,1.07249999046326,1.04799997806549,320,
6/2/2004,12/1/2004,3,1.04009997844696,1.0867999792099,1.04999995231628,2259,
6/2/2004,1/1/2005,3,1.04260003566742,1.08500003814697,1.07799994945526,786,
6/2/2004,10/1/2004,3,1.02859997749329,1.067999958992,1.05499994754791,266,
6/2/2004,9/1/2004,3,1.02260005474091,1.06299996376038,1.01999998092651,2376,
6/2/2004,8/1/2004,3,1.01709997653961,1.06910002231598,1.01499998569489,7116,
6/2/2004,7/1/2004,3,1.01150000095367,1.0673999786377,1.00999999046326,28206,
6/2/2004,4/1/2005,3,0.972599983215332,1.00999999046326,0.995000004768372,244,
6/3/2004,2/1/2006,1,33.689998626709,0,0,0,
6/3/2004,4/1/2006,1,33.3400001525879,0,0,100,
6/3/2004,10/1/2006,1,32.3800010681152,0,0,0,
6/3/2004,5/1/2006,1,33.1800003051758,0,0,0,
6/3/2004,6/1/2006,1,33.0200004577637,33,33,510,
6/3/2004,7/1/2006,1,32.8600006103516,0,0,0,
6/3/2004,8/1/2006,1,32.7000007629395,0,0,0,
6/3/2004,9/1/2006,1,32.5400009155273,0,0,0,
6/3/2004,11/1/2006,1,32.2200012207031,0,0,0,
6/3/2004,12/1/2006,1,32.060001373291,32.5,31.1000003814697,4536,
6/3/2004,6/1/2007,1,31.4599990844727,0,0,0,
6/3/2004,12/1/2007,1,30.8600006103516,30.5200004577637,30.3500003814697,571,
6/3/2004,12/1/2008,1,30.1100006103516,0,0,251,
6/3/2004,12/1/2010,1,29.3600006103516,29.3999996185303,28.8500003814697,1751,
6/3/2004,12/1/2005,1,34.1199989318848,34.7000007629395,33.5,8597,
6/3/2004,1/1/2006,1,33.8899993896484,0,0,0,
6/3/2004,12/1/2009,1,29.5100002288818,29.2000007629395,29.0100002288818,304,
6/3/2004,9/1/2004,1,39.0200004577637,40.4500007629395,37.9000015258789,24091,
6/3/2004,3/1/2006,1,33.5,0,0,100,
6/3/2004,11/1/2005,1,34.3199996948242,0,0,0,
6/3/2004,8/1/2004,1,39.2299995422363,40.75,38.2000007629395,66848,
6/3/2004,10/1/2004,1,38.6100006103516,39.9700012207031,37.6500015258789,9547,
6/3/2004,11/1/2004,1,38.1599998474121,39.3899993896484,37.9500007629395,4020,
6/3/2004,12/1/2004,1,37.7099990844727,38.810001373291,36.7999992370605,24507,
6/3/2004,1/1/2005,1,37.2099990844727,38.0299987792969,36.5499992370605,1946,
6/3/2004,2/1/2005,1,36.7599983215332,36.2000007629395,36.2000007629395,1154,
6/3/2004,3/1/2005,1,36.3899993896484,37.4599990844727,36.5,470,
6/3/2004,5/1/2005,1,35.7000007629395,36.5,36.3499984741211,56,
6/3/2004,6/1/2005,1,35.4099998474121,35.9500007629395,34.75,2130,
6/3/2004,7/1/2005,1,35.1599998474121,34.5999984741211,34.5999984741211,284,
6/3/2004,8/1/2005,1,34.939998626709,0,0,0,
6/3/2004,9/1/2005,1,34.7200012207031,0,0,240,
6/3/2004,7/1/2004,1,39.2799987792969,40.8499984741211,38.1500015258789,177597,
6/3/2004,10/1/2005,1,34.5200004577637,0,0,240,
6/3/2004,4/1/2005,1,36.0299987792969,36.9599990844727,36.5,58,
6/3/2004,4/1/2005,2,1.09700000286102,0,0,713,
6/3/2004,5/1/2005,2,1.09549999237061,0,0,712,
6/3/2004,3/1/2005,2,1.03050005435944,0,0,365,
6/3/2004,2/1/2005,2,1.02300000190735,0,0,865,
6/3/2004,1/1/2005,2,1.02499997615814,1.04999995231628,1.01999998092651,64,
6/3/2004,11/1/2004,2,1.06099998950958,1.10570001602173,1.08399999141693,275,
6/3/2004,10/1/2004,2,1.09850001335144,1.13699996471405,1.08299994468689,3055,
6/3/2004,9/1/2004,2,1.1599999666214,1.20500004291534,1.13100004196167,7477,
6/3/2004,8/1/2004,2,1.20299994945526,1.25600004196167,1.16999995708466,17322,
6/3/2004,7/1/2004,2,1.23539996147156,1.29579997062683,1.20000004768372,44654,
6/3/2004,6/1/2005,2,1.08350002765656,0,0,0,
6/3/2004,12/1/2004,2,1.03649997711182,1.07749998569489,1.00999999046326,621,
6/3/2004,5/1/2005,3,0.930299997329712,0.953999996185303,0.917500019073486,13,
6/3/2004,6/1/2005,3,0.90530002117157,0.896499991416931,0.896499991416931,151,
6/3/2004,7/1/2005,3,0.897300004959106,0,0,0,
6/3/2004,8/1/2005,3,0.897300004959106,0.904999971389771,0.904999971389771,1,
6/3/2004,9/1/2005,3,0.902300000190735,0,0,0,
6/3/2004,10/1/2005,3,0.907299995422363,0.912999987602234,0.912999987602234,1,
6/3/2004,12/1/2005,3,0.91729998588562,0,0,10,
6/3/2004,11/1/2004,3,1.02030003070831,1.04750001430511,1.00100004673004,648,
6/3/2004,11/1/2005,3,0.912299990653992,0,0,0,
6/3/2004,3/1/2005,3,0.997300028800964,1.02300000190735,0.978100001811981,352,
6/3/2004,2/1/2005,3,1.02330005168915,1.04799997806549,1.00499999523163,1578,
6/3/2004,12/1/2004,3,1.02629995346069,1.05400002002716,1.00600004196167,6041,
6/3/2004,1/1/2005,3,1.02929997444153,1.05750000476837,1.00999999046326,1396,
6/3/2004,10/1/2004,3,1.01429998874664,1.03900003433228,0.991999983787537,1067,
6/3/2004,9/1/2004,3,1.0077999830246,1.0349999666214,0.985000014305115,6353,
6/3/2004,8/1/2004,3,1.00080001354218,1.03299999237061,0.975000023841858,12075,
6/3/2004,7/1/2004,3,0.995299994945526,1.03400003910065,0.964999973773956,43065,
6/3/2004,4/1/2005,3,0.963299989700317,0.987500011920929,0.952499985694885,76,
6/4/2004,2/1/2006,1,33.4500007629395,0,0,0,
6/4/2004,4/1/2006,1,33.1100006103516,0,0,0,
6/4/2004,10/1/2006,1,32.189998626709,0,0,0,
6/4/2004,5/1/2006,1,32.9500007629395,0,0,0,
6/4/2004,6/1/2006,1,32.7900009155273,0,0,1,
6/4/2004,7/1/2006,1,32.6399993896484,0,0,0,
6/4/2004,8/1/2006,1,32.4900016784668,0,0,0,
6/4/2004,9/1/2006,1,32.3400001525879,0,0,0,
6/4/2004,11/1/2006,1,32.0400009155273,0,0,0,
6/4/2004,12/1/2006,1,31.8899993896484,32.2000007629395,31.6499996185303,2177,
6/4/2004,6/1/2007,1,31.3099994659424,0,0,0,
6/4/2004,12/1/2007,1,30.7399997711182,0,0,700,
6/4/2004,12/1/2008,1,30.0799999237061,0,0,200,
6/4/2004,12/1/2010,1,29.2800006866455,29.3999996185303,29.3999996185303,125,
6/4/2004,12/1/2005,1,33.8400001525879,34.1500015258789,33.7999992370605,5703,
6/4/2004,1/1/2006,1,33.6300010681152,33.7700004577637,33.7700004577637,51,
6/4/2004,12/1/2009,1,29.4799995422363,0,0,0,
6/4/2004,9/1/2004,1,38.3800010681152,39.0999984741211,38.2799987792969,17984,
6/4/2004,3/1/2006,1,33.2700004577637,0,0,0,
6/4/2004,11/1/2005,1,34.0299987792969,0,0,0,
6/4/2004,8/1/2004,1,38.5299987792969,39.4099998474121,38.3800010681152,69249,
6/4/2004,10/1/2004,1,38.0299987792969,38.7299995422363,38,6328,
6/4/2004,11/1/2004,1,37.5999984741211,38.3400001525879,37.5,3475,
6/4/2004,12/1/2004,1,37.2000007629395,37.8899993896484,37.0999984741211,14961,
6/4/2004,1/1/2005,1,36.7299995422363,36.9000015258789,36.7599983215332,1817,
6/4/2004,2/1/2005,1,36.3199996948242,0,0,1135,
6/4/2004,3/1/2005,1,35.9599990844727,36.4000015258789,36,458,
6/4/2004,5/1/2005,1,35.310001373291,35.4000015258789,35.3600006103516,68,
6/4/2004,6/1/2005,1,35.0400009155273,35.2999992370605,35,830,
6/4/2004,7/1/2005,1,34.810001373291,0,0,30,
6/4/2004,8/1/2005,1,34.6100006103516,0,0,0,
6/4/2004,9/1/2005,1,34.4099998474121,0,0,60,
6/4/2004,7/1/2004,1,38.4900016784668,39.4599990844727,38.310001373291,115921,
6/4/2004,10/1/2005,1,34.2200012207031,0,0,20,
6/4/2004,4/1/2005,1,35.6199989318848,0,0,375,
6/4/2004,4/1/2005,2,1.07149994373322,1.09200000762939,1.09200000762939,301,
6/4/2004,5/1/2005,2,1.07050001621246,1.09049999713898,1.09049999713898,211,
6/4/2004,3/1/2005,2,1.00450003147125,0,0,150,
6/4/2004,2/1/2005,2,0.996999979019165,1.01800000667572,1.01499998569489,562,
6/4/2004,1/1/2005,2,0.996999979019165,1.01999998092651,1.00999999046326,173,
6/4/2004,11/1/2004,2,1.0275000333786,1.06599998474121,1.03799998760223,116,
6/4/2004,10/1/2004,2,1.06050002574921,1.10080003738403,1.07099997997284,1107,
6/4/2004,9/1/2004,2,1.11749994754791,1.16100001335144,1.11899995803833,5185,
6/4/2004,8/1/2004,2,1.15450000762939,1.20500004291534,1.14999997615814,13446,
6/4/2004,7/1/2004,2,1.17789995670319,1.25,1.17499995231628,37012,
6/4/2004,6/1/2005,2,1.06200003623962,1.07850003242493,1.07850003242493,116,
6/4/2004,12/1/2004,2,1.00650000572205,1.04250001907349,1.01750004291534,1466,
6/4/2004,12/1/2005,3,0.909600019454956,0,0,0,
6/4/2004,6/1/2005,3,0.896600008010864,0,0,35,
6/4/2004,11/1/2004,3,1.00660002231598,1.02300000190735,1.00999999046326,432,
6/4/2004,7/1/2005,3,0.889599978923798,0,0,0,
6/4/2004,8/1/2005,3,0.889599978923798,0,0,0,
6/4/2004,9/1/2005,3,0.894599974155426,0,0,0,
6/4/2004,11/1/2005,3,0.904600024223328,0,0,0,
6/4/2004,5/1/2005,3,0.919600009918213,0.935000002384186,0.92849999666214,34,
6/4/2004,10/1/2005,3,0.899600028991699,0,0,0,
6/4/2004,3/1/2005,3,0.985599994659424,1.00300002098084,0.992500007152557,216,
6/4/2004,2/1/2005,3,1.01059997081757,1.02799999713898,1.01300001144409,532,
6/4/2004,12/1/2004,3,1.01310002803803,1.02999997138977,1.01349997520447,7243,
6/4/2004,1/1/2005,3,1.01610004901886,1.03299999237061,1.01900005340576,367,
6/4/2004,10/1/2004,3,1.00010001659393,1.01450002193451,1.00499999523163,553,
6/4/2004,9/1/2004,3,0.993600010871887,1.00909996032715,0.991999983787537,1871,
6/4/2004,8/1/2004,3,0.986599981784821,1.0025999546051,0.98199999332428,10527,
6/4/2004,7/1/2004,3,0.982299983501434,0.999599993228912,0.977500021457672,27687,
6/4/2004,4/1/2005,3,0.951600015163422,0.967499971389771,0.962499976158142,158,
6/7/2004,2/1/2006,1,33.7900009155273,0,0,0,
6/7/2004,4/1/2006,1,33.4500007629395,0,0,0,
6/7/2004,10/1/2006,1,32.5299987792969,0,0,0,
6/7/2004,5/1/2006,1,33.2900009155273,0,0,0,
6/7/2004,6/1/2006,1,33.1300010681152,0,0,0,
6/7/2004,7/1/2006,1,32.9799995422363,0,0,0,
6/7/2004,8/1/2006,1,32.8300018310547,0,0,0,
6/7/2004,9/1/2006,1,32.6800003051758,0,0,0,
6/7/2004,11/1/2006,1,32.3800010681152,0,0,0,
6/7/2004,12/1/2006,1,32.2299995422363,31.8500003814697,31.7999992370605,931,
6/7/2004,6/1/2007,1,31.6299991607666,0,0,125,
6/7/2004,12/1/2007,1,31.0799999237061,30.75,30.7000007629395,683,
6/7/2004,12/1/2008,1,30.4200000762939,30.0499992370605,30.0499992370605,1,
6/7/2004,12/1/2010,1,29.6200008392334,29.4500007629395,29.2999992370605,131,
6/7/2004,12/1/2005,1,34.1800003051758,33.8800010681152,33.6500015258789,3576,
6/7/2004,1/1/2006,1,33.9700012207031,0,0,1,
6/7/2004,12/1/2009,1,29.8199996948242,29.5,29.5,1,
6/7/2004,9/1/2004,1,38.5900001525879,38.6500015258789,37.7000007629395,17733,
6/7/2004,3/1/2006,1,33.6100006103516,0,0,0,
6/7/2004,11/1/2005,1,34.3699989318848,0,0,0,
6/7/2004,8/1/2004,1,38.75,38.9000015258789,37.7999992370605,63186,
6/7/2004,10/1/2004,1,38.2700004577637,38.2200012207031,37.5,6636,
6/7/2004,11/1/2004,1,37.8499984741211,37.8499984741211,37.0299987792969,2226,
6/7/2004,12/1/2004,1,37.4500007629395,37.4000015258789,36.5299987792969,10677,
6/7/2004,1/1/2005,1,37,36.9700012207031,36.310001373291,1047,
6/7/2004,2/1/2005,1,36.5999984741211,36.2000007629395,36,348,
6/7/2004,3/1/2005,1,36.25,35.9500007629395,35.5200004577637,1609,
6/7/2004,5/1/2005,1,35.6199989318848,0,0,0,
6/7/2004,6/1/2005,1,35.3600006103516,35.0499992370605,35,897,
6/7/2004,7/1/2005,1,35.1300010681152,34.8499984741211,34.8499984741211,119,
6/7/2004,8/1/2005,1,34.939998626709,0,0,50,
6/7/2004,9/1/2005,1,34.75,0,0,0,
6/7/2004,7/1/2004,1,38.6599998474121,38.9000015258789,37.75,101247,
6/7/2004,10/1/2005,1,34.560001373291,0,0,0,
6/7/2004,4/1/2005,1,35.9199981689453,35.5,35.1599998474121,332,
6/7/2004,5/1/2005,2,1.09899997711182,0,0,161,
6/7/2004,6/1/2005,2,1.08899998664856,0,0,161,
6/7/2004,4/1/2005,2,1.09949994087219,1.08500003814697,1.08500003814697,185,
6/7/2004,3/1/2005,2,1.03250002861023,0,0,125,
6/7/2004,2/1/2005,2,1.02499997615814,0,0,311,
6/7/2004,1/1/2005,2,1.02450001239777,0,0,25,
6/7/2004,11/1/2004,2,1.05289995670319,1.04799997806549,1.04799997806549,942,
6/7/2004,10/1/2004,2,1.08340001106262,1.07299995422363,1.07299995422363,1489,
6/7/2004,9/1/2004,2,1.14040005207062,1.14499998092651,1.10800004005432,6177,
6/7/2004,8/1/2004,2,1.17620003223419,1.17900002002716,1.13950002193451,16609,
6/7/2004,7/1/2004,2,1.2014000415802,1.20500004291534,1.16050004959106,34061,
6/7/2004,12/1/2004,2,1.03349995613098,1.0349999666214,1.00499999523163,1047,
6/7/2004,5/1/2005,3,0.929000020027161,0.929499983787537,0.925000011920929,184,
6/7/2004,6/1/2005,3,0.906499981880188,0.90750002861023,0.90750002861023,116,
6/7/2004,7/1/2005,3,0.900499999523163,0,0,125,
6/7/2004,8/1/2005,3,0.902499973773956,0,0,0,
6/7/2004,9/1/2005,3,0.908500015735626,0,0,0,
6/7/2004,10/1/2005,3,0.914499998092651,0,0,0,
6/7/2004,12/1/2005,3,0.926500022411346,0,0,0,
6/7/2004,4/1/2005,3,0.960500001907349,0.963500022888184,0.954999983310699,128,
6/7/2004,11/1/2005,3,0.920499980449677,0,0,0,
6/7/2004,2/1/2005,3,1.01800000667572,1.02300000190735,1.00800001621246,251,
6/7/2004,1/1/2005,3,1.02349996566772,1.02699995040894,1.0164999961853,368,
6/7/2004,12/1/2004,3,1.02049994468689,1.02300000190735,1.00300002098084,2742,
6/7/2004,11/1/2004,3,1.01450002193451,1.01699995994568,1.00499999523163,406,
6/7/2004,10/1/2004,3,1.00849997997284,1.00800001621246,0.996999979019165,360,
6/7/2004,9/1/2004,3,1.00250005722046,1.00349998474121,0.984000027179718,2110,
6/7/2004,8/1/2004,3,0.995500028133392,1,0.971499979496002,10796,
6/7/2004,7/1/2004,3,0.989199995994568,0.995000004768372,0.968999981880188,24446,
6/7/2004,3/1/2005,3,0.994000017642975,1,0.990000009536743,749,
6/8/2004,2/1/2006,1,32.9300003051758,0,0,0,
6/8/2004,4/1/2006,1,32.5999984741211,33.4300003051758,33.25,225,
6/8/2004,10/1/2006,1,31.7399997711182,0,0,0,
6/8/2004,5/1/2006,1,32.4500007629395,0,0,0,
6/8/2004,6/1/2006,1,32.2999992370605,33.1300010681152,32.7200012207031,300,
6/8/2004,7/1/2006,1,32.1599998474121,0,0,0,
6/8/2004,8/1/2006,1,32.0200004577637,0,0,0,
6/8/2004,9/1/2006,1,31.8799991607666,0,0,0,
6/8/2004,11/1/2006,1,31.6000003814697,0,0,0,
6/8/2004,12/1/2006,1,31.4699993133545,32.2000007629395,32,1369,
6/8/2004,6/1/2007,1,30.8700008392334,31.3999996185303,31.3999996185303,5,
6/8/2004,12/1/2007,1,30.3199996948242,31.1000003814697,30.8500003814697,299,
6/8/2004,12/1/2008,1,29.6599998474121,30.2999992370605,30.1499996185303,166,
6/8/2004,12/1/2010,1,28.8600006103516,29.5,29.25,427,
6/8/2004,12/1/2005,1,33.3199996948242,34.3499984741211,34.060001373291,3263,
6/8/2004,1/1/2006,1,33.1100006103516,0,0,0,
6/8/2004,12/1/2009,1,29.0599994659424,29.7999992370605,29.7999992370605,126,
6/8/2004,9/1/2004,1,37.3199996948242,39,37.1500015258789,23995,
6/8/2004,3/1/2006,1,32.75,0,0,0,
6/8/2004,11/1/2005,1,33.4900016784668,0,0,0,
6/8/2004,8/1/2004,1,37.4300003051758,39.2299995422363,37.3499984741211,70173,
6/8/2004,10/1/2004,1,37.0499992370605,38.5400009155273,37.0499992370605,8404,
6/8/2004,11/1/2004,1,36.6800003051758,38.0999984741211,36.8499984741211,2499,
6/8/2004,12/1/2004,1,36.3199996948242,37.7000007629395,36.1500015258789,9601,
6/8/2004,1/1/2005,1,35.9000015258789,37,36.4000015258789,1874,
6/8/2004,2/1/2005,1,35.5200004577637,36.560001373291,36.2000007629395,356,
6/8/2004,3/1/2005,1,35.2000007629395,36.0499992370605,36,978,
6/8/2004,5/1/2005,1,34.6300010681152,0,0,256,
6/8/2004,6/1/2005,1,34.4000015258789,35.2999992370605,34.7000007629395,1761,
6/8/2004,7/1/2005,1,34.189998626709,0,0,229,
6/8/2004,8/1/2005,1,34.0099983215332,0,0,0,
6/8/2004,9/1/2005,1,33.8300018310547,0,0,0,
6/8/2004,7/1/2004,1,37.2799987792969,39.1399993896484,37.2000007629395,110335,
6/8/2004,10/1/2005,1,33.6599998474121,0,0,0,
6/8/2004,4/1/2005,1,34.9000015258789,0,0,215,
6/8/2004,5/1/2005,2,1.06819999217987,0,0,102,
6/8/2004,6/1/2005,2,1.05770003795624,0,0,100,
6/8/2004,4/1/2005,2,1.06920003890991,0,0,1052,
6/8/2004,3/1/2005,2,1.00220000743866,0,0,100,
6/8/2004,2/1/2005,2,0.995199978351593,1.02999997138977,1.02999997138977,1170,
6/8/2004,1/1/2005,2,0.995199978351593,1.02849996089935,1.02250003814697,27,
6/8/2004,11/1/2004,2,1.02269995212555,1.06749999523163,1.04960000514984,114,
6/8/2004,10/1/2004,2,1.05320000648499,1.0974999666214,1.07939994335175,2301,
6/8/2004,9/1/2004,2,1.11020004749298,1.15400004386902,1.11099994182587,5129,
6/8/2004,8/1/2004,2,1.14520001411438,1.18949997425079,1.13999998569489,13760,
6/8/2004,7/1/2004,2,1.16630005836487,1.2150000333786,1.16400003433228,31879,
6/8/2004,12/1/2004,2,1.00370001792908,1.04799997806549,1.02909994125366,1007,
6/8/2004,5/1/2005,3,0.90530002117157,0.936999976634979,0.927999973297119,58,
6/8/2004,6/1/2005,3,0.883300006389618,0.905499994754791,0.905499994754791,97,
6/8/2004,7/1/2005,3,0.877799987792969,0,0,1265,
6/8/2004,8/1/2005,3,0.88129997253418,0.902499973773956,0.902499973773956,1,
6/8/2004,9/1/2005,3,0.888300001621246,0,0,0,
6/8/2004,10/1/2005,3,0.894800007343292,0,0,0,
6/8/2004,12/1/2005,3,0.907800018787384,0,0,1265,
6/8/2004,4/1/2005,3,0.936299979686737,0.967999994754791,0.94650000333786,63,
6/8/2004,11/1/2005,3,0.901300013065338,0,0,0,
6/8/2004,2/1/2005,3,0.991800010204315,1.02550005912781,1.00399994850159,502,
6/8/2004,1/1/2005,3,0.996800005435944,1.03050005435944,1,578,
6/8/2004,12/1/2004,3,0.993300020694733,1.0275000333786,1.00300002098084,2360,
6/8/2004,11/1/2004,3,0.987299978733063,1.02100002765656,1.00049996376038,647,
6/8/2004,10/1/2004,3,0.980799973011017,1.01400005817413,1.00199997425079,527,
6/8/2004,9/1/2004,3,0.974300026893616,1.00909996032715,0.975000023841858,3293,
6/8/2004,8/1/2004,3,0.966799974441528,1.005499958992,0.964999973773956,8800,
6/8/2004,7/1/2004,3,0.961099982261658,1,0.958999991416931,25570,
6/8/2004,3/1/2005,3,0.969299972057343,1.00150001049042,0.98199999332428,203,
6/9/2004,2/1/2006,1,33.6199989318848,0,0,0,
6/9/2004,4/1/2006,1,33.310001373291,0,0,0,
6/9/2004,10/1/2006,1,32.4700012207031,0,0,0,
6/9/2004,5/1/2006,1,33.1699981689453,0,0,0,
6/9/2004,6/1/2006,1,33.0299987792969,32.6500015258789,32.6500015258789,20,
6/9/2004,7/1/2006,1,32.8899993896484,0,0,0,
6/9/2004,8/1/2006,1,32.75,0,0,0,
6/9/2004,9/1/2006,1,32.6100006103516,0,0,0,
6/9/2004,11/1/2006,1,32.3300018310547,0,0,0,
6/9/2004,12/1/2006,1,32.2000007629395,32,31.75,3594,
6/9/2004,6/1/2007,1,31.5599994659424,0,0,500,
6/9/2004,12/1/2007,1,31,30.7999992370605,30.7999992370605,2081,
6/9/2004,12/1/2008,1,30.3400001525879,30,29.9500007629395,4,
6/9/2004,12/1/2010,1,29.4899997711182,29.25,29.25,1,
6/9/2004,12/1/2005,1,33.9900016784668,33.7999992370605,33.2000007629395,3462,
6/9/2004,1/1/2006,1,33.7900009155273,0,0,101,
6/9/2004,12/1/2009,1,29.6900005340576,29.5499992370605,29.5,53,
6/9/2004,9/1/2004,1,37.6500015258789,37.7000007629395,36.5,28595,
6/9/2004,3/1/2006,1,33.4500007629395,0,0,0,
6/9/2004,11/1/2005,1,34.1599998474121,33.5499992370605,33.5499992370605,1,
6/9/2004,8/1/2004,1,37.7400016784668,37.7999992370605,36.5499992370605,95950,
6/9/2004,10/1/2004,1,37.4500007629395,37.5,36.5499992370605,5908,
6/9/2004,11/1/2004,1,37.1399993896484,36.8499984741211,36.2000007629395,2315,
6/9/2004,12/1/2004,1,36.8300018310547,36.75,35.9000015258789,15929,
6/9/2004,1/1/2005,1,36.4500007629395,36.3499984741211,35.5800018310547,3964,
6/9/2004,2/1/2005,1,36.1100006103516,35.4799995422363,35.0999984741211,3436,
6/9/2004,3/1/2005,1,35.7999992370605,35.1800003051758,34.8600006103516,1478,
6/9/2004,5/1/2005,1,35.2700004577637,34.6399993896484,34.3199996948242,287,
6/9/2004,6/1/2005,1,35.0499992370605,34.75,34.1500015258789,2549,
6/9/2004,7/1/2005,1,34.8600006103516,34.1500015258789,34,1060,
6/9/2004,8/1/2005,1,34.6800003051758,33.9000015258789,33.8800010681152,1039,
6/9/2004,9/1/2005,1,34.5,33.7599983215332,33.7599983215332,3,
6/9/2004,7/1/2004,1,37.5400009155273,37.5999984741211,36.4500007629395,124258,
6/9/2004,10/1/2005,1,34.3300018310547,33.6500015258789,33.6500015258789,1,
6/9/2004,4/1/2005,1,35.5299987792969,34.9300003051758,34.9199981689453,130,
6/9/2004,7/1/2004,2,1.16729998588562,1.16999995708466,1.13199996948242,39630,
6/9/2004,2/1/2005,2,1.01789999008179,0,0,292,
6/9/2004,5/1/2005,2,1.09140002727509,0,0,420,
6/9/2004,6/1/2005,2,1.08089995384216,0,0,200,
6/9/2004,4/1/2005,2,1.09189999103546,0,0,221,
6/9/2004,3/1/2005,2,1.02489995956421,0,0,50,
6/9/2004,1/1/2005,2,1.01740002632141,0.995000004768372,0.980000019073486,136,
6/9/2004,12/1/2004,2,1.02540004253387,1.0110000371933,0.999700009822845,1030,
6/9/2004,11/1/2004,2,1.04240000247955,1.01999998092651,1.01590001583099,701,
6/9/2004,10/1/2004,2,1.07089996337891,1.05099999904633,1.04540002346039,1401,
6/9/2004,8/1/2004,2,1.15339994430542,1.15600001811981,1.11500000953674,16247,
6/9/2004,9/1/2004,2,1.12339997291565,1.12399995326996,1.08000004291534,4660,
6/9/2004,6/1/2005,3,0.900900006294251,0.889999985694885,0.889999985694885,681,
6/9/2004,7/1/2005,3,0.895399987697601,0.884999990463257,0.884999990463257,716,
6/9/2004,8/1/2005,3,0.898400008678436,0,0,0,
6/9/2004,9/1/2005,3,0.904900014400482,0.888000011444092,0.888000011444092,252,
6/9/2004,11/1/2005,3,0.917900025844574,0.904999971389771,0.904999971389771,1,
6/9/2004,5/1/2005,3,0.923900008201599,0.926999986171722,0.907999992370606,269,
6/9/2004,10/1/2004,3,1.0029000043869,1.00300002098084,0.97299998998642,945,
6/9/2004,12/1/2005,3,0.924399971961975,0.917999982833862,0.917999982833862,526,
6/9/2004,10/1/2005,3,0.911400020122528,0,0,0,
6/9/2004,4/1/2005,3,0.955900013446808,0.953000009059906,0.936299979686737,149,
6/9/2004,3/1/2005,3,0.989400029182434,0.99099999666214,0.969299972057343,566,
6/9/2004,2/1/2005,3,1.01240003108978,1.01349997520447,0.986000001430512,628,
6/9/2004,1/1/2005,3,1.01789999008179,1.01800000667572,0.990000009536743,790,
6/9/2004,11/1/2004,3,1.00940001010895,1.00600004196167,0.981500029563904,930,
6/9/2004,9/1/2004,3,0.996399998664856,0.996999979019165,0.962000012397766,3923,
6/9/2004,8/1/2004,3,0.989400029182434,0.990000009536743,0.949999988079071,20293,
6/9/2004,7/1/2004,3,0.980700016021729,0.984000027179718,0.944999992847443,34468,
6/9/2004,12/1/2004,3,1.01489996910095,1.01400005817413,0.985000014305115,5201,
6/10/2004,2/1/2006,1,34,0,0,0,
6/10/2004,4/1/2006,1,33.6699981689453,0,0,0,
6/10/2004,10/1/2006,1,32.7700004577637,0,0,0,
6/10/2004,5/1/2006,1,33.5200004577637,0,0,0,
6/10/2004,6/1/2006,1,33.3699989318848,0,0,0,
6/10/2004,7/1/2006,1,33.2200012207031,0,0,0,
6/10/2004,8/1/2006,1,33.0699996948242,0,0,0,
6/10/2004,9/1/2006,1,32.9199981689453,0,0,0,
6/10/2004,11/1/2006,1,32.6199989318848,0,0,0,
6/10/2004,12/1/2006,1,32.4799995422363,32.2599983215332,32,1595,
6/10/2004,6/1/2007,1,31.7900009155273,31.6000003814697,31.6000003814697,50,
6/10/2004,12/1/2007,1,31.1800003051758,31,30.7999992370605,681,
6/10/2004,12/1/2008,1,30.4699993133545,30.1499996185303,30.1499996185303,106,
6/10/2004,12/1/2010,1,29.5200004577637,29.5,29.3500003814697,100,
6/10/2004,12/1/2005,1,34.3899993896484,34.4000015258789,33.7000007629395,6182,
6/10/2004,1/1/2006,1,34.1800003051758,0,0,396,
6/10/2004,12/1/2009,1,29.7700004577637,29.5,29.5,91,
6/10/2004,9/1/2004,1,38.5499992370605,38.6500015258789,37.4900016784668,26328,
6/10/2004,3/1/2006,1,33.8199996948242,0,0,0,
6/10/2004,11/1/2005,1,34.5800018310547,0,0,0,
6/10/2004,8/1/2004,1,38.6500015258789,38.75,37.5400009155273,89268,
6/10/2004,10/1/2004,1,38.2799987792969,38.2000007629395,37.2599983215332,9229,
6/10/2004,11/1/2004,1,37.9099998474121,37.8499984741211,36.939998626709,3518,
6/10/2004,12/1/2004,1,37.5400009155273,37.5499992370605,36.5999984741211,17681,
6/10/2004,1/1/2005,1,37.1300010681152,37,36.4500007629395,3101,
6/10/2004,2/1/2005,1,36.7599983215332,36.2700004577637,36.2700004577637,262,
6/10/2004,3/1/2005,1,36.4199981689453,0,0,2104,
6/10/2004,5/1/2005,1,35.8300018310547,0,0,195,
6/10/2004,6/1/2005,1,35.5800018310547,35.5,34.9900016784668,3915,
6/10/2004,7/1/2005,1,35.3600006103516,35.2999992370605,35.2999992370605,251,
6/10/2004,8/1/2005,1,35.1599998474121,0,0,0,
6/10/2004,9/1/2005,1,34.9599990844727,0,0,0,
6/10/2004,7/1/2004,1,38.4500007629394,38.5999984741211,37.3800010681152,109717,
6/10/2004,10/1/2005,1,34.7700004577637,0,0,0,
6/10/2004,4/1/2005,1,36.1199989318848,0,0,80,
6/10/2004,7/1/2004,2,1.18809998035431,1.19000005722046,1.16199994087219,35647,
6/10/2004,2/1/2005,2,1.04659998416901,0,0,0,
6/10/2004,5/1/2005,2,1.11960005760193,0,0,50,
6/10/2004,6/1/2005,2,1.10909998416901,0,0,0,
6/10/2004,4/1/2005,2,1.12059998512268,0,0,125,
6/10/2004,3/1/2005,2,1.05359995365143,1.02999997138977,1.02999997138977,100,
6/10/2004,1/1/2005,2,1.04610002040863,1.03100001811981,1.02799999713898,107,
6/10/2004,12/1/2004,2,1.05410003662109,1.04499995708466,1.02199995517731,922,
6/10/2004,11/1/2004,2,1.07109999656677,1.0625,1.03960001468658,222,
6/10/2004,10/1/2004,2,1.09909999370575,1.09099996089935,1.06850004196167,1746,
6/10/2004,8/1/2004,2,1.17460000514984,1.17700004577637,1.14999997615814,19858,
6/10/2004,9/1/2004,2,1.14760005474091,1.14800000190735,1.12249994277954,5202,
6/10/2004,11/1/2005,3,0.930199980735779,0,0,0,
6/10/2004,6/1/2005,3,0.914699971675873,0,0,450,
6/10/2004,7/1/2005,3,0.908699989318848,0,0,575,
6/10/2004,8/1/2005,3,0.911199986934662,0,0,0,
6/10/2004,12/1/2005,3,0.936200022697449,0,0,725,
6/10/2004,10/1/2005,3,0.924199998378754,0,0,0,
6/10/2004,5/1/2005,3,0.938199996948242,0.943000018596649,0.943000018596649,227,
6/10/2004,10/1/2004,3,1.02569997310638,1.02499997615814,1.00569999217987,2496,
6/10/2004,9/1/2005,3,0.917699992656708,0,0,0,
6/10/2004,4/1/2005,3,0.972199976444244,0.976000010967255,0.976000010967255,142,
6/10/2004,3/1/2005,3,1.00720000267029,1.01300001144409,1.00600004196167,187,
6/10/2004,2/1/2005,3,1.03170001506805,1.03600001335144,1.02600002288818,558,
6/10/2004,1/1/2005,3,1.03869998455048,1.04499995708466,1.03100001811981,909,
6/10/2004,11/1/2004,3,1.03170001506805,1.03649997711182,1.02300000190735,1257,
6/10/2004,9/1/2004,3,1.019700050354,1.02550005912781,0.995999991893768,4287,
6/10/2004,8/1/2004,3,1.01269996166229,1.02300000190735,0.984499990940094,16445,
6/10/2004,7/1/2004,3,1.00399994850159,1.01499998569489,0.977500021457672,31235,
6/10/2004,12/1/2004,3,1.03620004653931,1.03999996185303,1.00999999046326,4185,
6/14/2004,2/1/2006,1,33.5299987792969,0,0,0,
6/14/2004,4/1/2006,1,33.2000007629395,0,0,0,
6/14/2004,10/1/2006,1,32.3400001525879,0,0,0,
6/14/2004,5/1/2006,1,33.0499992370605,0,0,0,
6/14/2004,6/1/2006,1,32.9000015258789,32.8300018310547,32.8300018310547,160,
6/14/2004,7/1/2006,1,32.7599983215332,0,0,0,
6/14/2004,8/1/2006,1,32.6199989318848,0,0,0,
6/14/2004,9/1/2006,1,32.4799995422363,0,0,0,
6/14/2004,11/1/2006,1,32.2000007629395,0,0,0,
6/14/2004,12/1/2006,1,32.060001373291,32.2000007629395,32.2000007629395,202,
6/14/2004,6/1/2007,1,31.3700008392334,31.5499992370605,31.5499992370605,25,
6/14/2004,12/1/2007,1,30.7600002288818,31.1000003814697,31.1000003814697,1,
6/14/2004,12/1/2008,1,30.1000003814697,30.3500003814697,30.2999992370605,41,
6/14/2004,12/1/2010,1,29.2700004577637,0,0,0,
6/14/2004,12/1/2005,1,33.9099998474121,34.25,33.7000007629395,1417,
6/14/2004,1/1/2006,1,33.7099990844727,0,0,1,
6/14/2004,12/1/2009,1,29.4699993133545,0,0,0,
6/14/2004,9/1/2004,1,37.8300018310547,38.4300003051758,37.6500015258789,19180,
6/14/2004,3/1/2006,1,33.3499984741211,33.5499992370605,33.5499992370605,100,
6/14/2004,11/1/2005,1,34.0900001525879,0,0,0,
6/14/2004,8/1/2004,1,37.8800010681152,38.5499992370605,37.7000007629395,70381,
6/14/2004,10/1/2004,1,37.5800018310547,38.1100006103516,37.4500007629395,4497,
6/14/2004,11/1/2004,1,37.2299995422363,37.7400016784668,37.310001373291,3099,
6/14/2004,12/1/2004,1,36.8800010681152,37.4500007629395,36.6500015258789,7171,
6/14/2004,1/1/2005,1,36.4900016784668,36.9000015258789,36.5699996948242,1527,
6/14/2004,2/1/2005,1,36.1399993896484,36.4700012207031,36,495,
6/14/2004,3/1/2005,1,35.8199996948242,36.25,35.5999984741211,695,
6/14/2004,5/1/2005,1,35.2700004577637,35.6699981689453,35.6699981689453,710,
6/14/2004,6/1/2005,1,35.0400009155273,35.4000015258789,35.3499984741211,1181,
6/14/2004,7/1/2005,1,34.8300018310547,35.2000007629395,35.2000007629395,50,
6/14/2004,8/1/2005,1,34.6399993896484,35,35,100,
6/14/2004,9/1/2005,1,34.4500007629395,0,0,0,
6/14/2004,7/1/2004,1,37.5900001525879,38.4000015258789,37.4500007629395,71784,
6/14/2004,10/1/2005,1,34.2700004577637,0,0,0,
6/14/2004,4/1/2005,1,35.5400009155273,36,35.9000015258789,403,
6/14/2004,1/1/2005,2,1.0184999704361,1.02699995040894,1.02699995040894,22,
6/14/2004,5/1/2005,2,1.09150004386902,0,0,455,
6/14/2004,6/1/2005,2,1.0809999704361,0,0,250,
6/14/2004,4/1/2005,2,1.09249997138977,0,0,280,
6/14/2004,3/1/2005,2,1.02649998664856,1.02499997615814,1.02499997615814,76,
6/14/2004,2/1/2005,2,1.01950001716614,1.01999998092651,1.01999998092651,1,
6/14/2004,11/1/2004,2,1.0440000295639,1.05999994277954,1.057000041008,321,
6/14/2004,10/1/2004,2,1.0731999874115,1.09399998188019,1.067999958992,1030,
6/14/2004,9/1/2004,2,1.12070000171661,1.14199995994568,1.11500000953674,2773,
6/14/2004,7/1/2004,2,1.1525000333786,1.19000005722046,1.14100003242493,31576,
6/14/2004,8/1/2004,2,1.14450001716614,1.17050004005432,1.13699996471405,15276,
6/14/2004,12/1/2004,2,1.02499997615814,1.03900003433228,1.02199995517731,397,
6/14/2004,10/1/2005,3,0.906799972057343,0.924000024795532,0.924000024795532,1,
6/14/2004,5/1/2005,3,0.918299973011017,0.938000023365021,0.925000011920929,4,
6/14/2004,6/1/2005,3,0.895299971103668,0.914499998092651,0.914499998092651,1001,
6/14/2004,7/1/2005,3,0.889800012111664,0.908500015735626,0.908500015735626,402,
6/14/2004,11/1/2005,3,0.913299977779388,0.930000007152557,0.930000007152557,2,
6/14/2004,9/1/2005,3,0.899800002574921,0.917500019073486,0.917500019073486,2,
6/14/2004,4/1/2005,3,0.951799988746643,0.973999977111816,0.964999973773956,4,
6/14/2004,10/1/2004,3,1.00380003452301,1.02600002288818,1.00100004673004,1552,
6/14/2004,8/1/2005,3,0.892799973487854,0.902999997138977,0.902999997138977,1,
6/14/2004,3/1/2005,3,0.986299991607666,1.00800001621246,0.991999983787537,642,
6/14/2004,2/1/2005,3,1.01080000400543,1.03400003910065,1.0164999961853,507,
6/14/2004,1/1/2005,3,1.01830005645752,1.03900003433228,1.02199995517731,1591,
6/14/2004,11/1/2004,3,1.01030004024506,1.03199994564056,1.00999999046326,499,
6/14/2004,9/1/2004,3,0.997300028800964,1.01750004291534,0.996999979019165,3192,
6/14/2004,8/1/2004,3,0.989799976348877,1.01150000095367,0.987999975681305,10616,
6/14/2004,7/1/2004,3,0.982400000095367,1.00600004196167,0.981000006198883,20150,
6/14/2004,12/1/2005,3,0.919799983501434,0.935999989509583,0.930000007152557,728,
6/14/2004,12/1/2004,3,1.01530003547668,1.03649997711182,1.01800000667572,2207,
6/15/2004,2/1/2006,1,33.3600006103516,0,0,0,
6/15/2004,4/1/2006,1,33.0299987792969,0,0,200,
6/15/2004,10/1/2006,1,32.2099990844727,0,0,0,
6/15/2004,5/1/2006,1,32.8800010681152,0,0,0,
6/15/2004,6/1/2006,1,32.7299995422363,32.7200012207031,32.6699981689453,340,
6/15/2004,7/1/2006,1,32.5999984741211,0,0,0,
6/15/2004,8/1/2006,1,32.4700012207031,0,0,0,
6/15/2004,9/1/2006,1,32.3400001525879,0,0,0,
6/15/2004,11/1/2006,1,32.0800018310547,0,0,0,
6/15/2004,12/1/2006,1,31.9500007629395,32.2000007629395,31.8999996185303,551,
6/15/2004,6/1/2007,1,31.2600002288818,0,0,1,
6/15/2004,12/1/2007,1,30.6499996185303,30.9500007629395,30.6900005340576,491,
6/15/2004,12/1/2008,1,29.9899997711182,30.2999992370605,30.2999992370605,253,
6/15/2004,12/1/2010,1,29.1700000762939,29.5,29.5,210,
6/15/2004,12/1/2005,1,33.7400016784668,34.1500015258789,33.75,5148,
6/15/2004,1/1/2006,1,33.5400009155273,0,0,1,
6/15/2004,12/1/2009,1,29.3600006103516,0,0,2,
6/15/2004,9/1/2004,1,37.439998626709,38.6500015258789,37.0499992370605,32172,
6/15/2004,3/1/2006,1,33.1800003051758,0,0,0,
6/15/2004,11/1/2005,1,33.9099998474121,0,0,2,
6/15/2004,8/1/2004,1,37.4199981689453,38.7000007629395,37.1100006103516,94008,
6/15/2004,10/1/2004,1,37.2400016784668,38.4000015258789,37.0999984741211,10254,
6/15/2004,11/1/2004,1,36.9300003051758,37.6399993896484,36.7000007629395,5179,
6/15/2004,12/1/2004,1,36.6199989318848,37.5499992370605,36.3499984741211,17608,
6/15/2004,1/1/2005,1,36.2599983215332,36.75,36.0999984741211,4448,
6/15/2004,2/1/2005,1,35.9199981689453,36.1500015258789,35.9799995422363,1870,
6/15/2004,3/1/2005,1,35.6100006103516,0,0,2149,
6/15/2004,5/1/2005,1,35.0699996948242,0,0,72,
6/15/2004,6/1/2005,1,34.8400001525879,35.2000007629395,34.7000007629395,3322,
6/15/2004,7/1/2005,1,34.6300010681152,35,34.5,243,
6/15/2004,8/1/2005,1,34.439998626709,34.7999992370605,34.4500007629395,597,
6/15/2004,9/1/2005,1,34.2599983215332,0,0,2,
6/15/2004,7/1/2004,1,37.189998626709,38.4000015258789,36.9000015258789,87403,
6/15/2004,10/1/2005,1,34.0800018310547,0,0,2,
6/15/2004,4/1/2005,1,35.3400001525879,0,0,2243,
6/15/2004,4/1/2005,2,1.08899998664856,0,0,450,
6/15/2004,7/1/2004,2,1.15030002593994,1.16799998283386,1.1360000371933,30317,
6/15/2004,5/1/2005,2,1.08749997615814,0,0,50,
6/15/2004,3/1/2005,2,1.02300000190735,0,0,0,
6/15/2004,2/1/2005,2,1.01600003242493,0,0,0,
6/15/2004,1/1/2005,2,1.01499998569489,0,0,80,
6/15/2004,8/1/2004,2,1.14069998264313,1.15900003910065,1.12800002098084,15536,
6/15/2004,11/1/2004,2,1.03880000114441,1.04999995231628,1.04250001907349,165,
6/15/2004,10/1/2004,2,1.06679999828339,1.0900000333786,1.08500003814697,1367,
6/15/2004,6/1/2005,2,1.07650005817413,0,0,400,
6/15/2004,9/1/2004,2,1.11549997329712,1.13250005245209,1.10500001907349,4757,
6/15/2004,12/1/2004,2,1.02149999141693,1.02799999713898,1.01499998569489,959,
6/15/2004,4/1/2005,3,0.94980001449585,0.97979998588562,0.949999988079071,7,
6/15/2004,5/1/2005,3,0.91729998588562,0,0,163,
6/15/2004,6/1/2005,3,0.895299971103668,0.908999979496002,0.894999980926514,186,
6/15/2004,7/1/2005,3,0.889800012111664,0,0,800,
6/15/2004,8/1/2005,3,0.892799973487854,0,0,0,
6/15/2004,9/1/2005,3,0.899800002574921,0,0,0,
6/15/2004,10/1/2005,3,0.906799972057343,0,0,0,
6/15/2004,12/1/2005,3,0.919799983501434,0,0,830,
6/15/2004,11/1/2005,3,0.913299977779388,0,0,0,
6/15/2004,2/1/2005,3,1.00680005550385,1.03880000114441,1.00600004196167,306,
6/15/2004,1/1/2005,3,1.01380002498627,1.0463000535965,1.01250004768372,845,
6/15/2004,12/1/2004,3,1.01030004024506,1.04330003261566,1.00639998912811,2965,
6/15/2004,11/1/2004,3,1.00530004501343,1.03830003738403,1.00600004196167,471,
6/15/2004,10/1/2004,3,0.998799979686737,1.03180003166199,1.00199997425079,940,
6/15/2004,9/1/2004,3,0.992299973964691,1.02499997615814,0.987999975681305,2356,
6/15/2004,8/1/2004,3,0.984799981117249,1.01999998092651,0.976000010967255,12489,
6/15/2004,7/1/2004,3,0.977500021457672,1.01499998569489,0.967499971389771,26237,
6/15/2004,3/1/2005,3,0.982800006866455,1.01429998874664,0.982500016689301,363,
6/16/2004,2/1/2006,1,33.4199981689453,0,0,70,
6/16/2004,4/1/2006,1,33.0900001525879,0,0,0,
6/16/2004,10/1/2006,1,32.2299995422363,0,0,0,
6/16/2004,5/1/2006,1,32.939998626709,0,0,0,
6/16/2004,6/1/2006,1,32.7900009155273,0,0,1,
6/16/2004,7/1/2006,1,32.6500015258789,32.5999984741211,32.5999984741211,2,
6/16/2004,8/1/2006,1,32.5099983215332,0,0,0,
6/16/2004,9/1/2006,1,32.3699989318848,0,0,0,
6/16/2004,11/1/2006,1,32.0900001525879,0,0,0,
6/16/2004,12/1/2006,1,31.9500007629395,0,0,1076,
6/16/2004,6/1/2007,1,31.2600002288818,0,0,0,
6/16/2004,12/1/2007,1,30.6499996185303,30.8500003814697,30.5499992370605,401,
6/16/2004,12/1/2008,1,29.9899997711182,29.8999996185303,29.8999996185303,205,
6/16/2004,12/1/2010,1,29.1700000762939,29.25,29.25,1,
6/16/2004,12/1/2005,1,33.7999992370605,33.6500015258789,33.5999984741211,2144,
6/16/2004,1/1/2006,1,33.5999984741211,0,0,0,
6/16/2004,12/1/2009,1,29.3600006103516,0,0,0,
6/16/2004,9/1/2004,1,37.6300010681152,37.9000015258789,37.2999992370605,24701,
6/16/2004,3/1/2006,1,33.2400016784668,0,0,0,
6/16/2004,11/1/2005,1,33.9799995422363,0,0,0,
6/16/2004,8/1/2004,1,37.6500015258789,37.9000015258789,37.2799987792969,87001,
6/16/2004,10/1/2004,1,37.4099998474121,37.5200004577637,37.1199989318848,9615,
6/16/2004,11/1/2004,1,37.0800018310547,37.2000007629395,36.8499984741211,6012,
6/16/2004,12/1/2004,1,36.7599983215332,36.9500007629395,36.5499992370605,6514,
6/16/2004,1/1/2005,1,36.3899993896484,36.4500007629395,36.1199989318848,3131,
6/16/2004,2/1/2005,1,36.0499992370605,35.9099998474121,35.8499984741211,1794,
6/16/2004,3/1/2005,1,35.7400016784668,0,0,520,
6/16/2004,5/1/2005,1,35.2000007629395,0,0,1881,
6/16/2004,6/1/2005,1,34.9599990844727,35,34.6800003051758,1428,
6/16/2004,7/1/2005,1,34.7400016784668,0,0,150,
6/16/2004,8/1/2005,1,34.5400009155273,0,0,0,
6/16/2004,9/1/2005,1,34.3499984741211,0,0,100,
6/16/2004,7/1/2004,1,37.3199996948242,37.6699981689453,37,67703,
6/16/2004,10/1/2005,1,34.1599998474121,0,0,239,
6/16/2004,4/1/2005,1,35.4700012207031,0,0,100,
6/16/2004,4/1/2005,2,1.09370005130768,0,0,175,
6/16/2004,7/1/2004,2,1.14619994163513,1.1599999666214,1.13300001621246,28298,
6/16/2004,5/1/2005,2,1.09220004081726,0,0,200,
6/16/2004,3/1/2005,2,1.02769994735718,1.01499998569489,1.01499998569489,75,
6/16/2004,2/1/2005,2,1.02069997787476,0,0,0,
6/16/2004,1/1/2005,2,1.01919996738434,1.01999998092651,1.01999998092651,47,
6/16/2004,8/1/2004,2,1.14069998264313,1.14999997615814,1.12899994850159,18335,
6/16/2004,11/1/2004,2,1.04209995269775,1.04229998588562,1.03299999237061,128,
6/16/2004,10/1/2004,2,1.06910002231598,1.07400000095367,1.05999994277954,814,
6/16/2004,6/1/2005,2,1.08070003986359,0,0,350,
6/16/2004,9/1/2004,2,1.11590003967285,1.12199997901917,1.10500001907349,3763,
6/16/2004,12/1/2004,2,1.02540004253387,1.02600002288818,1.01750004291534,89,
6/16/2004,4/1/2005,3,0.958599984645844,0.958500027656555,0.954500019550324,7,
6/16/2004,5/1/2005,3,0.926100015640259,0.930999994277954,0.925000011920929,29,
6/16/2004,6/1/2005,3,0.904100000858307,0.899999976158142,0.899999976158142,80,
6/16/2004,7/1/2005,3,0.898599982261658,0.896000027656555,0.896000027656555,204,
6/16/2004,8/1/2005,3,0.901600003242493,0,0,0,
6/16/2004,9/1/2005,3,0.908100008964539,0,0,100,
6/16/2004,10/1/2005,3,0.914600014686585,0,0,0,
6/16/2004,12/1/2005,3,0.927600026130676,0,0,575,
6/16/2004,11/1/2005,3,0.92110002040863,0,0,0,
6/16/2004,2/1/2005,3,1.01559996604919,1.01800000667572,1.01199996471405,115,
6/16/2004,1/1/2005,3,1.02310001850128,1.02499997615814,1.0164999961853,1468,
6/16/2004,12/1/2004,3,1.01960003376007,1.02100002765656,1.01300001144409,3386,
6/16/2004,11/1/2004,3,1.01409995555878,1.0184999704361,1.00999999046326,1067,
6/16/2004,10/1/2004,3,1.00759994983673,1.01199996471405,0.999800026416779,2158,
6/16/2004,9/1/2004,3,1.00109994411469,1.005499958992,0.991999983787537,3298,
6/16/2004,8/1/2004,3,0.993600010871887,1,0.981000006198883,12860,
6/16/2004,7/1/2004,3,0.986000001430512,0.991999983787537,0.975000023841858,17430,
6/16/2004,3/1/2005,3,0.991599977016449,0.995999991893768,0.987500011920929,609,
6/17/2004,2/1/2006,1,33.9700012207031,33.5999984741211,33.5999984741211,25,
6/17/2004,4/1/2006,1,33.6100006103516,0,0,0,
6/17/2004,10/1/2006,1,32.689998626709,0,0,0,
6/17/2004,5/1/2006,1,33.4500007629395,0,0,0,
6/17/2004,6/1/2006,1,33.2900009155273,33,32.7999992370605,1044,
6/17/2004,7/1/2006,1,33.1399993896484,0,0,0,
6/17/2004,8/1/2006,1,32.9900016784668,0,0,0,
6/17/2004,9/1/2006,1,32.8400001525879,0,0,0,
6/17/2004,11/1/2006,1,32.5400009155273,0,0,0,
6/17/2004,12/1/2006,1,32.3899993896484,32.4500007629395,32.3499984741211,490,
6/17/2004,6/1/2007,1,31.6499996185303,0,0,0,
6/17/2004,12/1/2007,1,30.9899997711182,30.6499996185303,30.6499996185303,150,
6/17/2004,12/1/2008,1,30.2399997711182,30,30,10,
6/17/2004,12/1/2010,1,29.2600002288818,0,0,0,
6/17/2004,12/1/2005,1,34.3899993896484,34.3499984741211,33.9000015258789,3388,
6/17/2004,1/1/2006,1,34.1699981689453,0,0,0,
6/17/2004,12/1/2009,1,29.5100002288818,0,0,0,
6/17/2004,9/1/2004,1,38.8199996948242,39,37.5999984741211,31342,
6/17/2004,3/1/2006,1,33.7700004577637,0,0,40,
6/17/2004,11/1/2005,1,34.5999984741211,0,0,0,
6/17/2004,8/1/2004,1,38.810001373291,39,37.5999984741211,111915,
6/17/2004,10/1/2004,1,38.5400009155273,38.6500015258789,37.4099998474121,9751,
6/17/2004,11/1/2004,1,38.1599998474121,38.25,37.1100006103516,5744,
6/17/2004,12/1/2004,1,37.7900009155273,37.9000015258789,36.7599983215332,14108,
6/17/2004,1/1/2005,1,37.3800010681152,37.4199981689453,36.5999984741211,1562,
6/17/2004,2/1/2005,1,37,36.7000007629395,36.7000007629395,308,
6/17/2004,3/1/2005,1,36.6399993896484,35.7299995422363,35.7299995422363,1880,
6/17/2004,5/1/2005,1,36.0099983215332,0,0,1520,
6/17/2004,6/1/2005,1,35.7299995422363,35.6500015258789,34.9599990844727,2497,
6/17/2004,7/1/2005,1,35.4799995422363,0,0,0,
6/17/2004,8/1/2005,1,35.25,0,0,345,
6/17/2004,9/1/2005,1,35.0299987792969,0,0,0,
6/17/2004,7/1/2004,1,38.4599990844727,38.5999984741211,37.2900009155273,77070,
6/17/2004,10/1/2005,1,34.810001373291,0,0,0,
6/17/2004,4/1/2005,1,36.3199996948242,35.7999992370605,35.7999992370605,433,
6/17/2004,4/1/2005,2,1.12100005149841,0,0,0,
6/17/2004,5/1/2005,2,1.119500041008,0,0,0,
6/17/2004,3/1/2005,2,1.05550003051758,0,0,0,
6/17/2004,2/1/2005,2,1.04900002479553,0,0,0,
6/17/2004,1/1/2005,2,1.04799997806549,1.03999996185303,1.03999996185303,27,
6/17/2004,11/1/2004,2,1.07400000095367,1.07500004768372,1.05110001564026,233,
6/17/2004,10/1/2004,2,1.10350000858307,1.0900000333786,1.07850003242493,1134,
6/17/2004,9/1/2004,2,1.15149998664856,1.15299999713898,1.11600005626678,4374,
6/17/2004,7/1/2004,2,1.18710005283356,1.19500005245209,1.1414999961853,30527,
6/17/2004,8/1/2004,2,1.17949998378754,1.18700003623962,1.13699996471405,19767,
6/17/2004,6/1/2005,2,1.10800004005432,0,0,0,
6/17/2004,12/1/2004,2,1.05499994754791,1.04999995231628,1.03050005435944,974,
6/17/2004,5/1/2005,3,0.952899992465973,0.961000025272369,0.961000025272369,41,
6/17/2004,12/1/2005,3,0.948400020599365,0,0,374,
6/17/2004,7/1/2005,3,0.922399997711182,0,0,0,
6/17/2004,6/1/2005,3,0.929400026798248,0.9375,0.9375,46,
6/17/2004,9/1/2005,3,0.930400013923645,0,0,0,
6/17/2004,11/1/2005,3,0.942399978637695,0,0,0,
6/17/2004,4/1/2005,3,0.987399995326996,0.992999970912933,0.975000023841858,59,
6/17/2004,10/1/2005,3,0.93639999628067,0,0,0,
6/17/2004,2/1/2005,3,1.04939997196198,1.05499994754791,1.02499997615814,154,
6/17/2004,1/1/2005,3,1.05939996242523,1.06099998950958,1.02999997138977,286,
6/17/2004,12/1/2004,3,1.05739998817444,1.05999994277954,1.02600002288818,4266,
6/17/2004,11/1/2004,3,1.05340003967285,1.04999995231628,1.02100002765656,1201,
6/17/2004,10/1/2004,3,1.04840004444122,1.0460000038147,1.02699995040894,1183,
6/17/2004,9/1/2004,3,1.04340004920959,1.0460000038147,1.00399994850159,2925,
6/17/2004,8/1/2004,3,1.0378999710083,1.04149997234344,0.994599997997284,18679,
6/17/2004,7/1/2004,3,1.03079998493195,1.0349999666214,0.985000014305115,25074,
6/17/2004,3/1/2005,3,1.02289998531342,1.02699995040894,0.998000025749207,726,
6/17/2004,8/1/2005,3,0.924399971961975,0,0,0,
6/18/2004,2/1/2006,1,33.9000015258789,0,0,20,
6/18/2004,4/1/2006,1,33.5200004577637,0,0,20,
6/18/2004,10/1/2006,1,32.5400009155273,0,0,20,
6/18/2004,5/1/2006,1,33.3499984741211,0,0,20,
6/18/2004,6/1/2006,1,33.1800003051758,0,0,120,
6/18/2004,7/1/2006,1,33.0200004577637,0,0,20,
6/18/2004,8/1/2006,1,32.8600006103516,0,0,20,
6/18/2004,9/1/2006,1,32.7000007629395,0,0,20,
6/18/2004,11/1/2006,1,32.3899993896484,0,0,20,
6/18/2004,12/1/2006,1,32.2400016784668,0,0,140,
6/18/2004,6/1/2007,1,31.4500007629395,31.6499996185303,31.6499996185303,170,
6/18/2004,12/1/2007,1,30.7399997711182,30.9899997711182,30.5499992370605,642,
6/18/2004,12/1/2008,1,29.9400005340576,30.0799999237061,29.8999996185303,530,
6/18/2004,12/1/2010,1,28.8600006103516,29.3500003814697,29.2999992370605,10,
6/18/2004,12/1/2005,1,34.3400001525879,34.3499984741211,34.0999984741211,3965,
6/18/2004,1/1/2006,1,34.1100006103516,34,34,45,
6/18/2004,12/1/2009,1,29.1599998474121,0,0,0,
6/18/2004,9/1/2004,1,39.0099983215332,39.1199989318848,38.5,21079,
6/18/2004,3/1/2006,1,33.689998626709,33.5999984741211,33.5499992370605,375,
6/18/2004,11/1/2005,1,34.560001373291,0,0,49,
6/18/2004,8/1/2004,1,39,39.189998626709,38.5099983215332,88124,
6/18/2004,10/1/2004,1,38.7200012207031,38.810001373291,38.2700004577637,9531,
6/18/2004,11/1/2004,1,38.3400001525879,38.439998626709,38,5363,
6/18/2004,12/1/2004,1,37.9500007629395,38.0999984741211,37.4500007629395,10528,
6/18/2004,1/1/2005,1,37.4900016784668,37.2999992370605,37.0999984741211,3102,
6/18/2004,2/1/2005,1,37.0699996948242,0,0,1788,
6/18/2004,3/1/2005,1,36.689998626709,0,0,1752,
6/18/2004,5/1/2005,1,36.0299987792969,0,0,1807,
6/18/2004,6/1/2005,1,35.7400016784668,35.75,35.5800018310547,2346,
6/18/2004,7/1/2005,1,35.4799995422363,0,0,52,
6/18/2004,8/1/2005,1,35.2400016784668,0,0,525,
6/18/2004,9/1/2005,1,35.0099983215332,34.7999992370605,34.7999992370605,70,
6/18/2004,7/1/2004,1,38.75,38.8300018310547,38.1500015258789,44603,
6/18/2004,10/1/2005,1,34.7799987792969,0,0,349,
6/18/2004,4/1/2005,1,36.3499984741211,36.4500007629395,36.4199981689453,1703,
6/18/2004,4/1/2005,2,1.12380003929138,0,0,0,
6/18/2004,5/1/2005,2,1.1217999458313,0,0,0,
6/18/2004,3/1/2005,2,1.05879998207092,0,0,0,
6/18/2004,2/1/2005,2,1.05280005931854,0,0,50,
6/18/2004,1/1/2005,2,1.05229997634888,0,0,0,
6/18/2004,11/1/2004,2,1.07980000972748,0,0,1643,
6/18/2004,10/1/2004,2,1.10979998111725,1.11749994754791,1.11000001430511,1498,
6/18/2004,9/1/2004,2,1.15880000591278,1.16460001468658,1.14800000190735,3691,
6/18/2004,7/1/2004,2,1.19700002670288,1.20550000667572,1.17599999904633,22053,
6/18/2004,8/1/2004,2,1.1878000497818,1.19649994373322,1.17200005054474,11552,
6/18/2004,6/1/2005,2,1.11029994487762,0,0,0,
6/18/2004,12/1/2004,2,1.05980002880096,1.06500005722046,1.05499994754791,1143,
6/18/2004,12/1/2005,3,0.942700028419495,0.939999997615814,0.939999997615814,251,
6/18/2004,6/1/2005,3,0.923699975013733,0,0,75,
6/18/2004,5/1/2005,3,0.947700023651123,0.955999970436096,0.949999988079071,4,
6/18/2004,8/1/2005,3,0.918699979782105,0,0,0,
6/18/2004,9/1/2005,3,0.924700021743774,0,0,0,
6/18/2004,11/1/2005,3,0.936699986457825,0,0,0,
6/18/2004,4/1/2005,3,0.982699990272522,0.991500020027161,0.985000014305115,41,
6/18/2004,10/1/2005,3,0.9307000041008,0,0,0,
6/18/2004,2/1/2005,3,1.04620003700256,1.04949998855591,1.04499995708466,584,
6/18/2004,1/1/2005,3,1.05719995498657,1.06309998035431,1.05200004577637,800,
6/18/2004,12/1/2004,3,1.05519998073578,1.06190001964569,1.04799997806549,2478,
6/18/2004,11/1/2004,3,1.05120003223419,1.05499994754791,1.05200004577637,266,
6/18/2004,10/1/2004,3,1.04620003700256,1.05209994316101,1.0460000038147,1595,
6/18/2004,9/1/2004,3,1.04069995880127,1.04990005493164,1.03450000286102,2049,
6/18/2004,8/1/2004,3,1.03369998931885,1.04439997673035,1.02600002288818,15766,
6/18/2004,7/1/2004,3,1.02530002593994,1.03890001773834,1.01900005340576,19050,
6/18/2004,3/1/2005,3,1.01870000362396,1.02600002288818,1.01999998092651,545,
6/18/2004,7/1/2005,3,0.916700005531311,0,0,50,
6/21/2004,2/1/2006,1,33.3400001525879,0,0,1,
6/21/2004,4/1/2006,1,33.0299987792969,0,0,0,
6/21/2004,10/1/2006,1,32.1300010681152,0,0,0,
6/21/2004,5/1/2006,1,32.9000015258789,0,0,0,
6/21/2004,6/1/2006,1,32.7700004577637,32.7999992370605,32.7999992370605,1340,
6/21/2004,7/1/2006,1,32.6100006103516,0,0,0,
6/21/2004,8/1/2006,1,32.4500007629395,0,0,0,
6/21/2004,9/1/2006,1,32.2900009155273,0,0,0,
6/21/2004,11/1/2006,1,31.9799995422363,0,0,0,
6/21/2004,12/1/2006,1,31.8299999237061,32.2200012207031,31.7600002288818,1474,
6/21/2004,6/1/2007,1,31.0400009155273,0,0,200,
6/21/2004,12/1/2007,1,30.3299999237061,0,0,1286,
6/21/2004,12/1/2008,1,29.4899997711182,0,0,1161,
6/21/2004,12/1/2010,1,28.4200000762939,28.8500003814697,28.7000007629395,775,
6/21/2004,12/1/2005,1,33.7200012207031,34.1699981689453,33.7999992370605,3273,
6/21/2004,1/1/2006,1,33.5200004577637,0,0,100,
6/21/2004,12/1/2009,1,28.7700004577637,29,29,551,
6/21/2004,9/1/2004,1,37.7999992370605,39.2299995422363,37.7000007629395,26302,
6/21/2004,3/1/2006,1,33.1599998474121,0,0,10,
6/21/2004,11/1/2005,1,33.9199981689453,0,0,0,
6/21/2004,8/1/2004,1,37.7700004577637,39.2799987792969,37.6599998474121,110890,
6/21/2004,10/1/2004,1,37.5699996948242,38.8400001525879,37.4599990844727,8720,
6/21/2004,11/1/2004,1,37.2799987792969,38.4500007629394,37.2000007629395,3457,
6/21/2004,12/1/2004,1,36.9700012207031,38.0499992370605,36.9000015258789,12751,
6/21/2004,1/1/2005,1,36.5400009155273,0,0,3424,
6/21/2004,2/1/2005,1,36.1500015258789,0,0,1858,
6/21/2004,3/1/2005,1,35.810001373291,35.8499984741211,35.8499984741211,1203,
6/21/2004,5/1/2005,1,35.2200012207031,36.0499992370605,35.25,570,
6/21/2004,6/1/2005,1,34.9700012207031,35,34.8499984741211,3088,
6/21/2004,7/1/2005,1,34.7400016784668,35.1500015258789,35.1500015258789,1,
6/21/2004,8/1/2005,1,34.5299987792969,0,0,367,
6/21/2004,9/1/2005,1,34.3300018310547,34.4000015258789,34.25,490,
6/21/2004,7/1/2004,1,37.6300010681152,39.0499992370605,37.5,43702,
6/21/2004,10/1/2005,1,34.1199989318848,0,0,1,
6/21/2004,4/1/2005,1,35.5099983215332,0,0,813,
6/21/2004,4/1/2005,2,1.09409999847412,0,0,37,
6/21/2004,5/1/2005,2,1.09210002422333,0,0,0,
6/21/2004,3/1/2005,2,1.02909994125366,0,0,12,
6/21/2004,2/1/2005,2,1.02310001850128,0,0,36,
6/21/2004,1/1/2005,2,1.02260005474091,0,0,36,
6/21/2004,11/1/2004,2,1.05009996891022,0,0,381,
6/21/2004,10/1/2004,2,1.08010005950928,0,0,1000,
6/21/2004,9/1/2004,2,1.12860000133514,1.16100001335144,1.125,1819,
6/21/2004,7/1/2004,2,1.16149997711182,1.20099997520447,1.15299999713898,24178,
6/21/2004,8/1/2004,2,1.15610003471375,1.19200003147125,1.15100002288818,13652,
6/21/2004,6/1/2005,2,1.08060002326965,0,0,0,
6/21/2004,12/1/2004,2,1.0300999879837,1.05499994754791,1.03100001811981,245,
6/21/2004,4/1/2005,3,0.959800004959106,0.985000014305115,0.96399998664856,61,
6/21/2004,5/1/2005,3,0.925800025463104,0.939999997615814,0.931999981403351,26,
6/21/2004,7/1/2005,3,0.895799994468689,0,0,50,
6/21/2004,8/1/2005,3,0.898800015449524,0,0,0,
6/21/2004,9/1/2005,3,0.90530002117157,0,0,0,
6/21/2004,10/1/2005,3,0.911800026893616,0,0,0,
6/21/2004,12/1/2005,3,0.923799991607666,0,0,51,
6/21/2004,11/1/2005,3,0.917800009250641,0,0,1,
6/21/2004,3/1/2005,3,0.994799971580505,1.01999998092651,1,834,
6/21/2004,2/1/2005,3,1.02129995822907,1.04700005054474,1.02600002288818,1091,
6/21/2004,1/1/2005,3,1.03180003166199,1.05799996852875,1.03100001811981,550,
6/21/2004,12/1/2004,3,1.02880001068115,1.05599999427795,1.02900004386902,3049,
6/21/2004,11/1/2004,3,1.02380001544952,1.05099999904633,1.02499997615814,1158,
6/21/2004,10/1/2004,3,1.01730000972748,1.05200004577637,1.01699995994568,909,
6/21/2004,9/1/2004,3,1.01030004024506,1.04799997806549,1.00800001621246,2419,
6/21/2004,8/1/2004,3,1.00230002403259,1.04170000553131,1,16748,
6/21/2004,7/1/2004,3,0.9932000041008,1.03340005874634,0.991500020027161,20804,
6/21/2004,6/1/2005,3,0.902300000190735,0,0,60,
6/22/2004,2/1/2006,1,33.6100006103516,0,0,0,
6/22/2004,4/1/2006,1,33.2900009155273,0,0,0,
6/22/2004,10/1/2006,1,32.3899993896484,0,0,0,
6/22/2004,5/1/2006,1,33.1599998474121,0,0,0,
6/22/2004,6/1/2006,1,33.0299987792969,33,32.8300018310547,555,
6/22/2004,7/1/2006,1,32.8699989318848,0,0,0,
6/22/2004,8/1/2006,1,32.7099990844727,0,0,0,
6/22/2004,9/1/2006,1,32.5499992370605,0,0,0,
6/22/2004,11/1/2006,1,32.2400016784668,0,0,0,
6/22/2004,12/1/2006,1,32.0900001525879,32.0999984741211,32.0200004577637,2845,
6/22/2004,6/1/2007,1,31.2999992370605,0,0,0,
6/22/2004,12/1/2007,1,30.5900001525879,30.6000003814697,30.6000003814697,3045,
6/22/2004,12/1/2008,1,29.6900005340576,29.7000007629394,29.7000007629394,2306,
6/22/2004,12/1/2010,1,28.6200008392334,0,0,0,
6/22/2004,12/1/2005,1,34.0200004577637,33.9000015258789,33.6699981689453,2806,
6/22/2004,1/1/2006,1,33.7999992370605,0,0,10,
6/22/2004,12/1/2009,1,28.9699993133545,29,29,502,
6/22/2004,9/1/2004,1,38.25,38.3199996948242,37.6500015258789,30862,
6/22/2004,3/1/2006,1,33.4199981689453,0,0,10,
6/22/2004,11/1/2005,1,34.2299995422363,0,0,0,
6/22/2004,8/1/2004,1,38.25,38.3499984741211,37.6100006103516,89671,
6/22/2004,10/1/2004,1,38,38,37.4000015258789,13603,
6/22/2004,11/1/2004,1,37.7099990844727,37.560001373291,37.189998626709,3730,
6/22/2004,12/1/2004,1,37.3899993896484,37.4199981689453,36.7999992370605,8516,
6/22/2004,1/1/2005,1,36.9700012207031,36.9799995422363,36.6199989318848,2587,
6/22/2004,2/1/2005,1,36.5800018310547,36.25,36.25,854,
6/22/2004,3/1/2005,1,36.2400016784668,0,0,752,
6/22/2004,5/1/2005,1,35.6300010681152,0,0,30,
6/22/2004,6/1/2005,1,35.3600006103516,35.2999992370605,34.8899993896484,1648,
6/22/2004,7/1/2005,1,35.1100006103516,0,0,0,
6/22/2004,8/1/2005,1,34.8800010681152,0,0,25,
6/22/2004,9/1/2005,1,34.6599998474121,34.4700012207031,34.4000015258789,630,
6/22/2004,7/1/2004,1,38.1100006103516,38.2000007629395,37.4000015258789,34350,
6/22/2004,10/1/2005,1,34.439998626709,0,0,10,
6/22/2004,4/1/2005,1,35.9300003051758,0,0,500,
6/22/2004,8/1/2004,2,1.1936000585556,1.20000004768372,1.15299999713898,16960,
6/22/2004,6/1/2005,2,1.10599994659424,0,0,0,
6/22/2004,5/1/2005,2,1.11749994754791,0,0,200,
6/22/2004,4/1/2005,2,1.119500041008,0,0,50,
6/22/2004,3/1/2005,2,1.05499994754791,0,0,50,
6/22/2004,2/1/2005,2,1.04949998855591,0,0,200,
6/22/2004,1/1/2005,2,1.04949998855591,0,0,10,
6/22/2004,12/1/2004,2,1.05750000476837,1.05999994277954,1.03199994564056,1542,
6/22/2004,11/1/2004,2,1.07799994945526,1.05999994277954,1.05999994277954,854,
6/22/2004,9/1/2004,2,1.16149997711182,1.16250002384186,1.12779998779297,3370,
6/22/2004,7/1/2004,2,1.19889998435974,1.20700001716614,1.15600001811981,23862,
6/22/2004,10/1/2004,2,1.10899996757507,1.10300004482269,1.08050000667572,1138,
6/22/2004,5/1/2005,3,0.939100027084351,0.936999976634979,0.926999986171722,89,
6/22/2004,6/1/2005,3,0.914600014686585,0,0,90,
6/22/2004,7/1/2005,3,0.907599985599518,0,0,350,
6/22/2004,8/1/2005,3,0.910099983215332,0,0,0,
6/22/2004,9/1/2005,3,0.916599988937378,0,0,0,
6/22/2004,10/1/2005,3,0.923099994659424,0,0,0,
6/22/2004,12/1/2005,3,0.935100018978119,0,0,825,
6/22/2004,2/1/2005,3,1.04009997844696,1.04499995708466,1.02300000190735,1348,
6/22/2004,11/1/2005,3,0.929099977016449,0,0,0,
6/22/2004,1/1/2005,3,1.05159997940063,1.05499994754791,1.03299999237061,1055,
6/22/2004,12/1/2004,3,1.04910004138947,1.05299997329712,1.02900004386902,3937,
6/22/2004,11/1/2004,3,1.04410004615784,1.04649996757507,1.02499997615814,1102,
6/22/2004,10/1/2004,3,1.03810000419617,1.03999996185303,1.01950001716614,818,
6/22/2004,9/1/2004,3,1.0320999622345,1.0349999666214,1.00800001621246,2959,
6/22/2004,8/1/2004,3,1.0246000289917,1.02799999713898,0.994000017642975,11045,
6/22/2004,7/1/2004,3,1.01699995994568,1.01999998092651,0.986000001430512,19083,
6/22/2004,3/1/2005,3,1.01209998130798,1.00800001621246,0.995000004768372,1063,
6/22/2004,4/1/2005,3,0.97460001707077,0.97000002861023,0.962000012397766,228,
6/23/2004,12/1/2008,1,29.6299991607666,0,0,875,
6/23/2004,4/1/2006,1,33.0800018310547,0,0,0,
6/23/2004,5/1/2006,1,32.9500007629395,0,0,0,
6/23/2004,6/1/2006,1,32.8199996948242,32.8300018310547,32.8300018310547,480,
6/23/2004,7/1/2006,1,32.6800003051758,0,0,0,
6/23/2004,8/1/2006,1,32.5400009155273,0,0,0,
6/23/2004,9/1/2006,1,32.4000015258789,0,0,0,
6/23/2004,10/1/2006,1,32.2599983215332,0,0,0,
6/23/2004,11/1/2006,1,32.1199989318848,0,0,0,
6/23/2004,12/1/2006,1,31.9799995422363,0,0,400,
6/23/2004,12/1/2010,1,28.6299991607666,28.6000003814697,28.6000003814697,101,
6/23/2004,12/1/2007,1,30.5300006866455,0,0,30,
6/23/2004,12/1/2009,1,28.9799995422363,0,0,975,
6/23/2004,1/1/2006,1,33.5800018310547,0,0,290,
6/23/2004,2/1/2006,1,33.3899993896484,0,0,0,
6/23/2004,6/1/2007,1,31.2000007629395,0,0,0,
6/23/2004,10/1/2004,1,37.4099998474121,38.189998626709,37.25,8807,
6/23/2004,3/1/2006,1,33.2099990844727,33.3499984741211,33.3499984741211,53,
6/23/2004,12/1/2005,1,33.7900009155273,34,33.7000007629395,5451,
6/23/2004,9/1/2004,1,37.6399993896484,38.4599990844727,37.4000015258789,31584,
6/23/2004,11/1/2004,1,37.1599998474121,37.7900009155273,37,7999,
6/23/2004,12/1/2004,1,36.8600006103516,37.560001373291,36.7000007629395,14283,
6/23/2004,1/1/2005,1,36.4900016784668,36.9900016784668,36.4000015258789,1254,
6/23/2004,2/1/2005,1,36.1399993896484,36.3499984741211,36.0699996948242,833,
6/23/2004,3/1/2005,1,35.8199996948242,36.2999992370605,36.2999992370605,412,
6/23/2004,4/1/2005,1,35.5200004577637,0,0,130,
6/23/2004,6/1/2005,1,34.9799995422363,35.3499984741211,34.9000015258789,1477,
6/23/2004,7/1/2005,1,34.75,0,0,150,
6/23/2004,8/1/2005,1,34.5400009155273,0,0,0,
6/23/2004,9/1/2005,1,34.3400001525879,34.5800018310547,34.4500007629395,42,
6/23/2004,10/1/2005,1,34.1500015258789,0,0,0,
6/23/2004,11/1/2005,1,33.9700012207031,0,0,250,
6/23/2004,8/1/2004,1,37.5699996948242,38.5200004577637,37.3199996948242,97291,
6/23/2004,5/1/2005,1,35.2299995422363,35.6500015258789,35.5499992370605,306,
6/23/2004,8/1/2004,2,1.1952999830246,1.20000004768372,1.17299997806549,23969,
6/23/2004,6/1/2005,2,1.08930003643036,0,0,0,
6/23/2004,5/1/2005,2,1.10130000114441,0,0,100,
6/23/2004,4/1/2005,2,1.10380005836487,1.10450005531311,1.10450005531311,8,
6/23/2004,3/1/2005,2,1.04030001163483,1.03999996185303,1.03999996185303,7,
6/23/2004,2/1/2005,2,1.0353000164032,1.03450000286102,1.03450000286102,108,
6/23/2004,1/1/2005,2,1.03579998016357,1.04499995708466,1.03450000286102,68,
6/23/2004,12/1/2004,2,1.04480004310608,1.05750000476837,1.03999996185303,485,
6/23/2004,11/1/2004,2,1.06729996204376,1.07700002193451,1.06299996376038,226,
6/23/2004,9/1/2004,2,1.1603000164032,1.16700005531311,1.14499998092651,5211,
6/23/2004,7/1/2004,2,1.20150005817413,1.20700001716614,1.17599999904633,27450,
6/23/2004,10/1/2004,2,1.10130000114441,1.10950005054474,1.09700000286102,1409,
6/23/2004,5/1/2005,3,0.934000015258789,0.938000023365021,0.930000007152557,62,
6/23/2004,6/1/2005,3,0.91100001335144,0.915000021457672,0.906499981880188,407,
6/23/2004,7/1/2005,3,0.904500007629395,0.899999976158142,0.899999976158142,676,
6/23/2004,8/1/2005,3,0.90750002861023,0.908500015735626,0.908500015735626,1,
6/23/2004,9/1/2005,3,0.913999974727631,0,0,0,
6/23/2004,10/1/2005,3,0.920499980449677,0,0,0,
6/23/2004,12/1/2005,3,0.932500004768372,0,0,2075,
6/23/2004,2/1/2005,3,1.02849996089935,1.04100000858307,1.02400004863739,817,
6/23/2004,11/1/2005,3,0.926500022411346,0,0,0,
6/23/2004,1/1/2005,3,1.03900003433228,1.05099999904633,1.03400003910065,1811,
6/23/2004,12/1/2004,3,1.03600001335144,1.04949998855591,1.02649998664856,3202,
6/23/2004,11/1/2004,3,1.03050005435944,1.04250001907349,1.02499997615814,1151,
6/23/2004,10/1/2004,3,1.02349996566772,1.02999997138977,1.01800000667572,1715,
6/23/2004,9/1/2004,3,1.0164999961853,1.03199994564056,1.00699996948242,2706,
6/23/2004,8/1/2004,3,1.00849997997284,1.02470004558563,0.995999991893768,19651,
6/23/2004,7/1/2004,3,0.999800026416779,1.01750004291534,0.987999975681305,19665,
6/23/2004,3/1/2005,3,1.00250005722046,1.00750005245209,0.995000004768372,495,
6/23/2004,4/1/2005,3,0.967499971389771,0.971000015735626,0.964999973773956,45,
6/24/2004,12/1/2008,1,29.75,0,0,0,
6/24/2004,3/1/2006,1,33.4900016784668,0,0,0,
6/24/2004,5/1/2006,1,33.189998626709,0,0,250,
6/24/2004,6/1/2006,1,33.0400009155273,32.9799995422363,32.9300003051758,675,
6/24/2004,7/1/2006,1,32.9000015258789,0,0,0,
6/24/2004,8/1/2006,1,32.7599983215332,32.6500015258789,32.6500015258789,150,
6/24/2004,9/1/2006,1,32.6199989318848,0,0,0,
6/24/2004,10/1/2006,1,32.4799995422363,0,0,0,
6/24/2004,11/1/2006,1,32.3400001525879,0,0,0,
6/24/2004,12/1/2006,1,32.2000007629395,32.2999992370605,32,736,
6/24/2004,12/1/2010,1,28.6499996185303,0,0,0,
6/24/2004,12/1/2007,1,30.7000007629395,30.7999992370605,30.7999992370605,1,
6/24/2004,12/1/2009,1,29,0,0,0,
6/24/2004,2/1/2006,1,33.6699981689453,0,0,0,
6/24/2004,1/1/2006,1,33.8600006103516,0,0,530,
6/24/2004,6/1/2007,1,31.3700008392334,0,0,0,
6/24/2004,10/1/2004,1,37.7900009155273,37.8499984741211,37.4000015258789,8475,
6/24/2004,4/1/2006,1,33.3400001525879,0,0,0,
6/24/2004,12/1/2005,1,34.0699996948242,34,33.7999992370605,3883,
6/24/2004,9/1/2004,1,38.0200004577637,38.2000007629395,37.5999984741211,28267,
6/24/2004,11/1/2004,1,37.5299987792969,37.5499992370605,37.1300010681152,3755,
6/24/2004,12/1/2004,1,37.2200012207031,37.25,36.8499984741211,9516,
6/24/2004,1/1/2005,1,36.8499984741211,36.8499984741211,36.4000015258789,2182,
6/24/2004,2/1/2005,1,36.5,36.3499984741211,36.3499984741211,718,
6/24/2004,3/1/2005,1,36.1800003051758,0,0,1695,
6/24/2004,4/1/2005,1,35.8800010681152,35.7999992370605,35.7999992370605,1040,
6/24/2004,10/1/2005,1,34.4500007629395,0,0,0,
6/24/2004,6/1/2005,1,35.3199996948242,35.2999992370605,35.1500015258789,4852,
6/24/2004,7/1/2005,1,35.0800018310547,34.9199981689453,34.7999992370605,287,
6/24/2004,8/1/2005,1,34.8600006103516,34.6399993896484,34.5400009155273,241,
6/24/2004,9/1/2005,1,34.6500015258789,34.5499992370605,34.5499992370605,130,
6/24/2004,11/1/2005,1,34.2599983215332,0,0,0,
6/24/2004,8/1/2004,1,37.9300003051758,38.0999984741211,37.4500007629395,69806,
6/24/2004,5/1/2005,1,35.5800018310547,0,0,850,
6/24/2004,4/1/2005,2,1.11450004577637,1.10399997234344,1.10399997234344,439,
6/24/2004,5/1/2005,2,1.11199998855591,0,0,0,
6/24/2004,3/1/2005,2,1.05099999904633,1.03999996185303,1.03999996185303,4,
6/24/2004,2/1/2005,2,1.0460000038147,1.04499995708466,1.03550004959106,1139,
6/24/2004,1/1/2005,2,1.04649996757507,1.0440000295639,1.03600001335144,84,
6/24/2004,11/1/2004,2,1.07949995994568,1.06770002841949,1.06700003147125,889,
6/24/2004,10/1/2004,2,1.11600005626678,1.10800004005432,1.10099995136261,2367,
6/24/2004,9/1/2004,2,1.17799997329712,1.17999994754791,1.15849995613098,5554,
6/24/2004,8/1/2004,2,1.21309995651245,1.21899998188019,1.19089996814728,22538,
6/24/2004,7/1/2004,2,1.22189998626709,1.23000001907349,1.19500005245209,25007,
6/24/2004,6/1/2005,2,1.10000002384186,0,0,0,
6/24/2004,12/1/2004,2,1.05499994754791,1.05499994754791,1.04499995708466,658,
6/24/2004,4/1/2005,3,0.975300014019012,0.990000009536743,0.982999980449677,5,
6/24/2004,10/1/2005,3,0.922299981117249,0,0,0,
6/24/2004,9/1/2005,3,0.916299998760223,0,0,0,
6/24/2004,8/1/2005,3,0.910300016403198,0,0,0,
6/24/2004,7/1/2005,3,0.907800018787384,0,0,25,
6/24/2004,6/1/2005,3,0.914799988269806,0.932500004768372,0.932500004768372,265,
6/24/2004,5/1/2005,3,0.939800024032593,0.952000021934509,0.952000021934509,1,
6/24/2004,11/1/2005,3,0.928300023078918,0,0,0,
6/24/2004,2/1/2005,3,1.04229998588562,1.04750001430511,1.0349999666214,2280,
6/24/2004,1/1/2005,3,1.05480003356934,1.05900001525879,1.05299997329712,2717,
6/24/2004,12/1/2004,3,1.05330002307892,1.05550003051758,1.0349999666214,3872,
6/24/2004,11/1/2004,3,1.04929995536804,1.05299997329712,1.02999997138977,992,
6/24/2004,10/1/2004,3,1.04379999637604,1.04299998283386,1.02300000190735,3484,
6/24/2004,9/1/2004,3,1.03779995441437,1.03900003433228,1.0164999961853,3735,
6/24/2004,7/1/2004,3,1.02269995212555,1.02499997615814,0.999800026416779,13288,
6/24/2004,8/1/2004,3,1.03030002117157,1.03299999237061,1.0077999830246,20383,
6/24/2004,12/1/2005,3,0.934300005435944,0.935999989509583,0.935999989509583,275,
6/24/2004,3/1/2005,3,1.01279997825623,1.02100002765656,1.00699996948242,1295,
6/25/2004,12/1/2008,1,29.7700004577637,30.0499992370605,30,754,
6/25/2004,4/1/2006,1,33.1599998474121,0,0,0,
6/25/2004,5/1/2006,1,33.0099983215332,0,0,550,
6/25/2004,6/1/2006,1,32.8600006103516,33,33,620,
6/25/2004,7/1/2006,1,32.7200012207031,0,0,0,
6/25/2004,8/1/2006,1,32.5800018310547,0,0,0,
6/25/2004,9/1/2006,1,32.439998626709,0,0,0,
6/25/2004,10/1/2006,1,32.2999992370605,0,0,0,
6/25/2004,11/1/2006,1,32.1599998474121,0,0,0,
6/25/2004,12/1/2006,1,32.0200004577637,32.2000007629395,32.0999984741211,2127,
6/25/2004,12/1/2010,1,28.6700000762939,29.1000003814697,29,1037,
6/25/2004,12/1/2007,1,30.6200008392334,0,0,858,
6/25/2004,12/1/2009,1,29.0200004577637,29.5,29.2999992370605,1240,
6/25/2004,1/1/2006,1,33.6800003051758,0,0,845,
6/25/2004,2/1/2006,1,33.4900016784668,0,0,314,
6/25/2004,6/1/2007,1,31.2900009155273,0,0,226,
6/25/2004,10/1/2004,1,37.3899993896484,37.8699989318848,37.1500015258789,6998,
6/25/2004,3/1/2006,1,33.310001373291,0,0,19,
6/25/2004,12/1/2005,1,33.8899993896484,34.0499992370605,33.7999992370605,3988,
6/25/2004,9/1/2004,1,37.5999984741211,38.0999984741211,37.2000007629395,26885,
6/25/2004,11/1/2004,1,37.1599998474121,37.5999984741211,36.9799995422363,2471,
6/25/2004,12/1/2004,1,36.8899993896484,37.2299995422363,36.6699981689453,6146,
6/25/2004,1/1/2005,1,36.5400009155273,0,0,561,
6/25/2004,2/1/2005,1,36.2099990844727,36.4000015258789,36.2000007629395,336,
6/25/2004,3/1/2005,1,35.9099998474121,0,0,550,
6/25/2004,4/1/2005,1,35.6199989318848,35.5,35.5,4,
6/25/2004,6/1/2005,1,35.0800018310547,35.1500015258789,35,1789,
6/25/2004,7/1/2005,1,34.8499984741211,0,0,425,
6/25/2004,8/1/2005,1,34.6399993896484,0,0,60,
6/25/2004,9/1/2005,1,34.439998626709,34.4799995422363,34.4799995422363,105,
6/25/2004,10/1/2005,1,34.25,0,0,0,
6/25/2004,11/1/2005,1,34.0699996948242,0,0,0,
6/25/2004,8/1/2004,1,37.5499992370605,38.0200004577637,37.0999984741211,73627,
6/25/2004,5/1/2005,1,35.3300018310547,0,0,225,
6/25/2004,2/1/2005,2,1.03799998760223,0,0,50,
6/25/2004,7/1/2004,2,1.20570003986359,1.22000002861023,1.20000004768372,22226,
6/25/2004,6/1/2005,2,1.09249997138977,0,0,100,
6/25/2004,5/1/2005,2,1.10500001907349,0,0,150,
6/25/2004,4/1/2005,2,1.10749995708466,0,0,25,
6/25/2004,3/1/2005,2,1.04349994659424,0,0,25,
6/25/2004,12/1/2004,2,1.0460000038147,1.04999995231628,1.03999996185303,344,
6/25/2004,11/1/2004,2,1.06949996948242,1.07400000095367,1.07400000095367,136,
6/25/2004,10/1/2004,2,1.10500001907349,1.10899996757507,1.10500001907349,684,
6/25/2004,8/1/2004,2,1.19869995117188,1.21200001239777,1.19249999523163,19405,
6/25/2004,9/1/2004,2,1.16550004482269,1.17429995536804,1.1599999666214,4313,
6/25/2004,1/1/2005,2,1.03849995136261,1.02999997138977,1.02999997138977,110,
6/25/2004,5/1/2005,3,0.935199975967407,0.9375,0.936999976634979,2,
6/25/2004,10/1/2004,3,1.03320002555847,1.04139995574951,1.03419995307922,2242,
6/25/2004,11/1/2005,3,0.928200006484985,0,0,0,
6/25/2004,10/1/2005,3,0.92220002412796,0,0,0,
6/25/2004,9/1/2005,3,0.915700018405914,0,0,9,
6/25/2004,8/1/2005,3,0.909200012683868,0,0,0,
6/25/2004,7/1/2005,3,0.906199991703033,0,0,1775,
6/25/2004,6/1/2005,3,0.911700010299683,0.915000021457672,0.912500023841858,813,
6/25/2004,12/1/2005,3,0.934199988842011,0,0,1625,
6/25/2004,4/1/2005,3,0.969200015068054,0.975000023841858,0.97299998998642,4,
6/25/2004,3/1/2005,3,1.00520002841949,1.00800001621246,1.00399994850159,642,
6/25/2004,2/1/2005,3,1.03320002555847,1.04299998283386,1.03199994564056,519,
6/25/2004,1/1/2005,3,1.04519999027252,1.04999995231628,1.04200005531311,916,
6/25/2004,11/1/2004,3,1.03869998455048,1.04550004005432,1.0349999666214,1815,
6/25/2004,9/1/2004,3,1.0271999835968,1.03439998626709,1.02250003814697,2559,
6/25/2004,8/1/2004,3,1.019700050354,1.03050005435944,1.01250004768372,14232,
6/25/2004,7/1/2004,3,1.0106999874115,1.02100002765656,1.00300002098084,10499,
6/25/2004,12/1/2004,3,1.04320001602173,1.05200004577637,1.03999996185303,1799,
6/28/2004,12/1/2008,1,29.8600006103516,29.7999992370605,29.7900009155273,250,
6/28/2004,4/1/2006,1,32.9700012207031,0,0,0,
6/28/2004,5/1/2006,1,32.8400001525879,0,0,725,
6/28/2004,6/1/2006,1,32.7099990844727,32.7999992370605,32.7999992370605,420,
6/28/2004,7/1/2006,1,32.5900001525879,0,0,0,
6/28/2004,8/1/2006,1,32.4700012207031,0,0,0,
6/28/2004,9/1/2006,1,32.3499984741211,0,0,0,
6/28/2004,10/1/2006,1,32.2400016784668,0,0,0,
6/28/2004,11/1/2006,1,32.1300010681152,0,0,0,
6/28/2004,12/1/2006,1,32.0200004577637,32.25,31.8999996185303,2404,
6/28/2004,12/1/2010,1,28.8199996948242,0,0,0,
6/28/2004,12/1/2007,1,30.6800003051758,30.8999996185303,30.8999996185303,856,
6/28/2004,12/1/2009,1,29.1399993896484,29.1000003814697,29.1000003814697,10,
6/28/2004,1/1/2006,1,33.4300003051758,0,0,1161,
6/28/2004,2/1/2006,1,33.2599983215332,0,0,56,
6/28/2004,6/1/2007,1,31.3199996948242,0,0,0,
6/28/2004,10/1/2004,1,36.2000007629395,37.0699996948242,35.9000015258789,13492,
6/28/2004,3/1/2006,1,33.0999984741211,33.2999992370605,33.2999992370605,25,
6/28/2004,12/1/2005,1,33.6100006103516,33.8499984741211,33.4500007629395,8564,
6/28/2004,9/1/2004,1,36.310001373291,37.5299987792969,36,38325,
6/28/2004,11/1/2004,1,36.060001373291,36.8600006103516,35.9000015258789,5030,
6/28/2004,12/1/2004,1,35.9099998474121,36.6199989318848,35.7000007629395,16234,
6/28/2004,1/1/2005,1,35.6599998474121,35.5999984741211,35.5499992370605,1842,
6/28/2004,2/1/2005,1,35.4000015258789,35.4000015258789,35.2000007629395,871,
6/28/2004,3/1/2005,1,35.1599998474121,35.0499992370605,35,1134,
6/28/2004,4/1/2005,1,34.939998626709,0,0,100,
6/28/2004,6/1/2005,1,34.5299987792969,34.6500015258789,34.4000015258789,4419,
6/28/2004,7/1/2005,1,34.3499984741211,0,0,500,
6/28/2004,8/1/2005,1,34.1800003051758,0,0,459,
6/28/2004,9/1/2005,1,34.0299987792969,0,0,650,
6/28/2004,10/1/2005,1,33.8899993896484,0,0,0,
6/28/2004,11/1/2005,1,33.75,0,0,50,
6/28/2004,8/1/2004,1,36.2400016784668,37.4199981689453,35.9000015258789,103488,
6/28/2004,5/1/2005,1,34.7200012207031,0,0,750,
6/28/2004,2/1/2005,2,1.00629997253418,0,0,15,
6/28/2004,7/1/2004,2,1.14479994773865,1.20500004291534,1.12999999523163,22436,
6/28/2004,6/1/2005,2,1.06529998779297,0,0,600,
6/28/2004,5/1/2005,2,1.07729995250702,0,0,0,
6/28/2004,4/1/2005,2,1.07879996299744,0,0,320,
6/28/2004,3/1/2005,2,1.01279997825623,0,0,220,
6/28/2004,12/1/2004,2,1.00979995727539,1.01999998092651,1.00499999523163,738,
6/28/2004,11/1/2004,2,1.02880001068115,1.03400003910065,1.03250002861023,99,
6/28/2004,10/1/2004,2,1.05980002880096,1.08800005912781,1.05999994277954,2206,
6/28/2004,8/1/2004,2,1.13779997825623,1.19860005378723,1.125,29945,
6/28/2004,9/1/2004,2,1.11329996585846,1.15890002250671,1.10599994659424,5985,
6/28/2004,1/1/2005,2,1.00479996204376,0,0,50,
6/28/2004,5/1/2005,3,0.921500027179718,0.927500009536743,0.908999979496002,38,
6/28/2004,10/1/2004,3,0.999499976634979,1.02419996261597,0.990000009536743,3698,
6/28/2004,11/1/2005,3,0.918500006198883,0,0,0,
6/28/2004,10/1/2005,3,0.912000000476837,0,0,0,
6/28/2004,9/1/2005,3,0.905499994754791,0,0,0,
6/28/2004,8/1/2005,3,0.898999989032745,0,0,0,
6/28/2004,7/1/2005,3,0.895500004291534,0.896499991416931,0.894999980926514,635,
6/28/2004,6/1/2005,3,0.899999976158142,0.90200001001358,0.897000014781952,146,
6/28/2004,12/1/2005,3,0.925000011920929,0.921999990940094,0.921999990940094,876,
6/28/2004,4/1/2005,3,0.952499985694885,0.964999973773956,0.935000002384186,111,
6/28/2004,3/1/2005,3,0.984499990940094,0.996999979019165,0.975000023841858,500,
6/28/2004,2/1/2005,3,1.00849997997284,1.02380001544952,1.00100004673004,1626,
6/28/2004,1/1/2005,3,1.01750004291534,1.0353000164032,1.00699996948242,1515,
6/28/2004,11/1/2004,3,1.00699996948242,1.02680003643036,1.00100004673004,2481,
6/28/2004,9/1/2004,3,0.991999983787537,1.02040004730225,0.984000027179718,8804,
6/28/2004,8/1/2004,3,0.982999980449677,1.019700050354,0.97000002861023,37349,
6/28/2004,7/1/2004,3,0.975000023841858,1.00699996948242,0.962999999523163,14714,
6/28/2004,12/1/2004,3,1.01349997520447,1.03229999542236,1.00100004673004,4181,
6/29/2004,12/1/2008,1,29.6900005340576,30.1499996185303,30.1499996185303,1,
6/29/2004,3/1/2006,1,32.7599983215332,0,0,0,
6/29/2004,5/1/2006,1,32.5200004577637,0,0,0,
6/29/2004,6/1/2006,1,32.4000015258789,32.8499984741211,32.7999992370605,1067,
6/29/2004,7/1/2006,1,32.2900009155273,0,0,0,
6/29/2004,8/1/2006,1,32.1800003051758,0,0,0,
6/29/2004,9/1/2006,1,32.0699996948242,0,0,0,
6/29/2004,10/1/2006,1,31.9699993133545,0,0,0,
6/29/2004,11/1/2006,1,31.8700008392334,0,0,0,
6/29/2004,12/1/2006,1,31.7700004577637,32.2000007629395,32,952,
6/29/2004,12/1/2010,1,28.6900005340576,29.2000007629395,28.6700000762939,379,
6/29/2004,12/1/2007,1,30.4699993133545,30.9500007629395,30.9500007629395,390,
6/29/2004,12/1/2009,1,28.9899997711182,29.5,29.5,100,
6/29/2004,2/1/2006,1,32.9099998474121,0,0,50,
6/29/2004,1/1/2006,1,33.0699996948242,0,0,742,
6/29/2004,6/1/2007,1,31.1100006103516,31.6000003814697,31.6000003814697,100,
6/29/2004,10/1/2004,1,35.6500015258789,36.2700004577637,35.6300010681152,13350,
6/29/2004,4/1/2006,1,32.6399993896484,0,0,0,
6/29/2004,12/1/2005,1,33.2400016784668,33.6100006103516,33.4500007629395,5269,
6/29/2004,9/1/2004,1,35.75,36.4500007629395,35.7000007629395,35196,
6/29/2004,11/1/2004,1,35.5299987792969,36.1199989318848,35.6100006103516,2805,
6/29/2004,12/1/2004,1,35.3899993896484,36,35.4000015258789,12808,
6/29/2004,1/1/2005,1,35.1500015258789,35.6399993896484,35.3499984741211,5540,
6/29/2004,2/1/2005,1,34.9099998474121,35.3499984741211,35.2000007629395,2164,
6/29/2004,3/1/2005,1,34.689998626709,35.1500015258789,34.7999992370605,862,
6/29/2004,4/1/2005,1,34.4799995422363,34.9500007629395,34.7200012207031,2707,
6/29/2004,10/1/2005,1,33.5,0,0,5,
6/29/2004,6/1/2005,1,34.0999984741211,34.5999984741211,34.3499984741211,3315,
6/29/2004,7/1/2005,1,33.939998626709,34.4000015258789,34.4000015258789,304,
6/29/2004,8/1/2005,1,33.7799987792969,34.060001373291,34.0499992370605,284,
6/29/2004,9/1/2005,1,33.6399993896484,33.7999992370605,33.7999992370605,377,
6/29/2004,11/1/2005,1,33.3699989318848,0,0,0,
6/29/2004,8/1/2004,1,35.6599998474121,36.3800010681152,35.6199989318848,75606,
6/29/2004,5/1/2005,1,34.2799987792969,0,0,200,
6/29/2004,8/1/2004,2,1.11989998817444,1.14999997615814,1.11650002002716,24467,
6/29/2004,6/1/2005,2,1.05889999866486,0,0,500,
6/29/2004,5/1/2005,2,1.06840002536774,0,0,1250,
6/29/2004,4/1/2005,2,1.06939995288849,0,0,1000,
6/29/2004,3/1/2005,2,1.00240004062653,0,0,70,
6/29/2004,2/1/2005,2,0.995400011539459,0,0,135,
6/29/2004,1/1/2005,2,0.993399977684021,0,0,377,
6/29/2004,12/1/2004,2,0.997900009155273,1.01600003242493,1.00499999523163,1391,
6/29/2004,11/1/2004,2,1.01689994335175,1.03199994564056,1.02699995040894,458,
6/29/2004,9/1/2004,2,1.09790003299713,1.12199997901917,1.09500002861023,5253,
6/29/2004,7/1/2004,2,1.12430000305176,1.15499997138977,1.12300002574921,19445,
6/29/2004,10/1/2004,2,1.04639995098114,1.06350004673004,1.0460000038147,739,
6/29/2004,6/1/2005,3,0.890500009059906,0.899999976158142,0.899999976158142,1167,
6/29/2004,7/1/2005,3,0.885999977588654,0.895500004291534,0.895500004291534,123,
6/29/2004,8/1/2005,3,0.889999985694885,0,0,4,
6/29/2004,9/1/2005,3,0.896499991416931,0,0,4,
6/29/2004,12/1/2005,3,0.916000008583069,0.925000011920929,0.925000011920929,973,
6/29/2004,11/1/2005,3,0.909500002861023,0,0,4,
6/29/2004,5/1/2005,3,0.912000000476837,0.92849999666214,0.921500027179718,182,
6/29/2004,8/1/2004,3,0.972000002861023,0.990000009536743,0.971000015735626,23337,
6/29/2004,10/1/2005,3,0.902999997138977,0,0,4,
6/29/2004,3/1/2005,3,0.975499987602234,0.997500002384186,0.977999985218048,1147,
6/29/2004,2/1/2005,3,0.998499989509583,1.02100002765656,1.00199997425079,1577,
6/29/2004,1/1/2005,3,1.00750005245209,1.02649998664856,1.00999999046326,1878,
6/29/2004,12/1/2004,3,1.00349998474121,1.02199995517731,1.00559997558594,1950,
6/29/2004,11/1/2004,3,0.996999979019165,1.01499998569489,0.995700001716614,2035,
6/29/2004,9/1/2004,3,0.981500029563904,0.999000012874603,0.980000019073486,4716,
6/29/2004,7/1/2004,3,0.963400006294251,0.981000006198883,0.962499976158142,15933,
6/29/2004,10/1/2004,3,0.989499986171722,1.00699996948242,0.988099992275238,2287,
6/29/2004,4/1/2005,3,0.943499982357025,0.962499976158142,0.952499985694885,63,
6/30/2004,12/1/2008,1,30.6800003051758,30.4500007629395,30.4500007629395,500,
6/30/2004,3/1/2006,1,33.7200012207031,0,0,350,
6/30/2004,5/1/2006,1,33.4799995422363,0,0,0,
6/30/2004,6/1/2006,1,33.3600006103516,32.7999992370605,32.7999992370605,290,
6/30/2004,7/1/2006,1,33.25,0,0,0,
6/30/2004,8/1/2006,1,33.1399993896484,0,0,0,
6/30/2004,9/1/2006,1,33.0299987792969,0,0,0,
6/30/2004,10/1/2006,1,32.9300003051758,0,0,0,
6/30/2004,11/1/2006,1,32.8300018310547,0,0,0,
6/30/2004,12/1/2006,1,32.7299995422363,32.2000007629395,32,1698,
6/30/2004,12/1/2010,1,29.8199996948242,29.2999992370605,29.2999992370605,2,
6/30/2004,12/1/2007,1,31.4799995422363,31.25,31,900,
6/30/2004,12/1/2009,1,30.0799999237061,29.7000007629394,29.6000003814697,204,
6/30/2004,2/1/2006,1,33.8899993896484,0,0,0,
6/30/2004,1/1/2006,1,34.060001373291,0,0,100,
6/30/2004,6/1/2007,1,32.0999984741211,0,0,0,
6/30/2004,10/1/2004,1,36.9900016784668,37.0800018310547,35.5400009155273,11450,
6/30/2004,4/1/2006,1,33.5999984741211,0,0,100,
6/30/2004,12/1/2005,1,34.25,34,33.1300010681152,5930,
6/30/2004,9/1/2004,1,37.1399993896484,37.2000007629395,35.6199989318848,41431,
6/30/2004,11/1/2004,1,36.8400001525879,36.7999992370605,35.439998626709,4897,
6/30/2004,12/1/2004,1,36.6599998474121,36.5999984741211,35.2999992370605,13849,
6/30/2004,1/1/2005,1,36.3899993896484,35.7000007629395,35.3499984741211,2690,
6/30/2004,2/1/2005,1,36.1199989318848,35.5999984741211,35.0999984741211,1698,
6/30/2004,3/1/2005,1,35.8800010681152,35.1500015258789,35.1500015258789,2998,
6/30/2004,4/1/2005,1,35.6500015258789,0,0,1961,
6/30/2004,10/1/2005,1,34.5499992370605,0,0,0,
6/30/2004,6/1/2005,1,35.2299995422363,35,34.0900001525879,8953,
6/30/2004,7/1/2005,1,35.0499992370605,34.5,34.1500015258789,794,
6/30/2004,8/1/2005,1,34.8800010681152,0,0,200,
6/30/2004,9/1/2005,1,34.7099990844727,34.5,33.6599998474121,200,
6/30/2004,11/1/2005,1,34.4000015258789,0,0,250,
6/30/2004,8/1/2004,1,37.0499992370605,37.0999984741211,35.5200004577637,108614,
6/30/2004,5/1/2005,1,35.4300003051758,0,0,700,
6/30/2004,8/1/2004,2,1.16709995269775,1.16999995708466,1.11600005626678,36534,
6/30/2004,6/1/2005,2,1.09660005569458,0,0,438,
6/30/2004,5/1/2005,2,1.10660004615784,0,0,113,
6/30/2004,4/1/2005,2,1.10810005664825,0,0,50,
6/30/2004,3/1/2005,2,1.04209995269775,0,0,1,
6/30/2004,2/1/2005,2,1.03610002994537,0,0,56,
6/30/2004,1/1/2005,2,1.03509998321533,1.00349998474121,1.00349998474121,711,
6/30/2004,12/1/2004,2,1.04059994220734,1.02499997615814,0.999499976634979,1175,
6/30/2004,11/1/2004,2,1.06060004234314,1.0349999666214,1.01750004291534,441,
6/30/2004,9/1/2004,2,1.14460003376007,1.14499998092651,1.09549999237061,6277,
6/30/2004,7/1/2004,2,1.15620005130768,1.17499995231628,1.12100005149841,19645,
6/30/2004,10/1/2004,2,1.09159994125366,1.08899998664856,1.04550004005432,1260,
6/30/2004,6/1/2005,3,0.917800009250641,0.899999976158142,0.899999976158142,762,
6/30/2004,7/1/2005,3,0.912299990653992,0,0,434,
6/30/2004,8/1/2005,3,0.915300011634827,0,0,0,
6/30/2004,9/1/2005,3,0.921299993991852,0,0,0,
6/30/2004,12/1/2005,3,0.939300000667572,0,0,725,
6/30/2004,11/1/2005,3,0.933300018310547,0,0,0,
6/30/2004,5/1/2005,3,0.940299987792969,0.939000010490418,0.931999981403351,7,
6/30/2004,8/1/2004,3,1.02079999446869,1.02250003814697,0.967499971389771,37444,
6/30/2004,10/1/2005,3,0.927299976348877,0,0,0,
6/30/2004,3/1/2005,3,1.01080000400543,1.00499999523163,0.97299998998642,1082,
6/30/2004,2/1/2005,3,1.03680002689362,1.0349999666214,0.995899975299835,970,
6/30/2004,1/1/2005,3,1.04879999160767,1.04100000858307,1.0048999786377,597,
6/30/2004,12/1/2004,3,1.0463000535965,1.04299998283386,1,5849,
6/30/2004,11/1/2004,3,1.04130005836487,1.03199994564056,0.993799984455109,1192,
6/30/2004,9/1/2004,3,1.02880001068115,1.03100001811981,0.977500021457672,6006,
6/30/2004,7/1/2004,3,1.005499958992,1.01999998092651,0.959500014781952,9981,
6/30/2004,10/1/2004,3,1.0353000164032,1.03799998760223,0.986299991607666,1440,
6/30/2004,4/1/2005,3,0.974799990653992,0.971000015735626,0.963500022888184,231,
7/1/2004,12/1/2008,1,30.75,30.8500003814697,30.6000003814697,1427,
7/1/2004,3/1/2006,1,34.310001373291,0,0,300,
7/1/2004,5/1/2006,1,34.0099983215332,0,0,0,
7/1/2004,6/1/2006,1,33.8699989318848,33.7999992370605,33.7999992370605,187,
7/1/2004,7/1/2006,1,33.7400016784668,0,0,0,
7/1/2004,8/1/2006,1,33.6100006103516,0,0,0,
7/1/2004,9/1/2006,1,33.4799995422363,0,0,0,
7/1/2004,10/1/2006,1,33.3699989318848,0,0,0,
7/1/2004,11/1/2006,1,33.2599983215332,0,0,0,
7/1/2004,12/1/2006,1,33.1500015258789,33.2000007629395,32.3499984741211,2525,
7/1/2004,12/1/2010,1,29.6399993896484,0,0,0,
7/1/2004,12/1/2007,1,31.7000007629395,31.7000007629395,31.7000007629395,1615,
7/1/2004,12/1/2009,1,30,0,0,0,
7/1/2004,2/1/2006,1,34.5,0,0,0,
7/1/2004,1/1/2006,1,34.7000007629395,34.7000007629395,34.5499992370605,125,
7/1/2004,6/1/2007,1,32.4199981689453,0,0,100,
7/1/2004,10/1/2004,1,38.5999984741211,38.9500007629395,36.6500015258789,20849,
7/1/2004,4/1/2006,1,34.1500015258789,0,0,300,
7/1/2004,12/1/2005,1,34.9099998474121,35,33.9000015258789,7975,
7/1/2004,9/1/2004,1,38.8300018310547,39.1500015258789,36.7999992370605,70333,
7/1/2004,11/1/2004,1,38.3400001525879,38.5999984741211,36.5,5980,
7/1/2004,12/1/2004,1,38.060001373291,38.25,36.2799987792969,18476,
7/1/2004,1/1/2005,1,37.6699981689453,37.25,36.2000007629395,4932,
7/1/2004,2/1/2005,1,37.3199996948242,37.25,37.25,1324,
7/1/2004,3/1/2005,1,37,0,0,602,
7/1/2004,4/1/2005,1,36.689998626709,35.75,35.5,729,
7/1/2004,6/1/2005,1,36.1599998474121,36.0999984741211,34.9000015258789,2382,
7/1/2004,7/1/2005,1,35.9300003051758,35.5999984741211,35.4500007629395,410,
7/1/2004,8/1/2005,1,35.7099990844727,35.2999992370605,35.25,564,
7/1/2004,9/1/2005,1,35.5,34.7000007629395,34.4000015258789,479,
7/1/2004,10/1/2005,1,35.2999992370605,34.25,34.25,54,
7/1/2004,5/1/2005,1,36.4099998474121,0,0,10,
7/1/2004,8/1/2004,1,38.7400016784668,39.0999984741211,36.689998626709,143286,
7/1/2004,11/1/2005,1,35.0999984741211,0,0,0,
7/1/2004,9/1/2004,2,1.20029997825623,1.21000003814697,1.13100004196167,10335,
7/1/2004,7/1/2005,2,1.11280000209808,0,0,0,
7/1/2004,6/1/2005,2,1.1308000087738,0,0,40,
7/1/2004,5/1/2005,2,1.1418000459671,0,0,25,
7/1/2004,4/1/2005,2,1.14429998397827,1.12000000476837,1.12000000476837,23,
7/1/2004,3/1/2005,2,1.0793000459671,1.04999995231628,1.04999995231628,27,
7/1/2004,2/1/2005,2,1.07430005073547,1.03699994087219,1.03699994087219,23,
7/1/2004,1/1/2005,2,1.07430005073547,1.0625,1.03100001811981,510,
7/1/2004,12/1/2004,2,1.0813000202179,1.08749997615814,1.0300999879837,2191,
7/1/2004,10/1/2004,2,1.14079999923706,1.13999998569489,1.08200001716614,1057,
7/1/2004,8/1/2004,2,1.22560000419617,1.23800003528595,1.15400004386902,35685,
7/1/2004,11/1/2004,2,1.10479998588562,1.08000004291534,1.05110001564026,388,
7/1/2004,7/1/2005,3,0.943499982357025,0,0,440,
7/1/2004,8/1/2005,3,0.944500029087067,0.915000021457672,0.915000021457672,1,
7/1/2004,9/1/2005,3,0.949500024318695,0,0,0,
7/1/2004,1/1/2006,3,0.967499971389771,0,0,0,
7/1/2004,10/1/2005,3,0.954500019550324,0.926999986171722,0.926999986171722,3,
7/1/2004,12/1/2005,3,0.96450001001358,0,0,945,
7/1/2004,6/1/2005,3,0.952000021934509,0,0,755,
7/1/2004,10/1/2004,3,1.09399998188019,1.09800004959106,1.02799999713898,2746,
7/1/2004,11/1/2005,3,0.959500014781952,0,0,0,
7/1/2004,4/1/2005,3,1.01549994945526,0.992999970912933,0.992999970912933,30,
7/1/2004,3/1/2005,3,1.05649995803833,1.05200004577637,1.02799999713898,556,
7/1/2004,2/1/2005,3,1.08749997615814,1.09099996089935,1.04449999332428,662,
7/1/2004,1/1/2005,3,1.10399997234344,1.10699999332428,1.05850005149841,1048,
7/1/2004,11/1/2004,3,1.09899997711182,1.09899997711182,1.03900003433228,1829,
7/1/2004,9/1/2004,3,1.08899998664856,1.09500002861023,1.01999998092651,10826,
7/1/2004,8/1/2004,3,1.08029997348785,1.08800005912781,1.01199996471405,41870,
7/1/2004,12/1/2004,3,1.10300004482269,1.10500001907349,1.04240000247955,5860,
7/1/2004,5/1/2005,3,0.976999998092651,0.949500024318695,0.949500024318695,11,
7/2/2004,12/1/2008,1,30.3700008392334,0,0,400,
7/2/2004,3/1/2006,1,33.9300003051758,0,0,0,
7/2/2004,5/1/2006,1,33.6300010681152,0,0,0,
7/2/2004,6/1/2006,1,33.4900016784668,33.7700004577637,33.7700004577637,550,
7/2/2004,7/1/2006,1,33.3600006103516,0,0,0,
7/2/2004,8/1/2006,1,33.2299995422363,0,0,0,
7/2/2004,9/1/2006,1,33.0999984741211,0,0,0,
7/2/2004,10/1/2006,1,32.9900016784668,0,0,0,
7/2/2004,11/1/2006,1,32.8800010681152,0,0,0,
7/2/2004,12/1/2006,1,32.7700004577637,33.0999984741211,33.0999984741211,1802,
7/2/2004,12/1/2010,1,29.2600002288818,29.7999992370605,29.7999992370605,6,
7/2/2004,12/1/2007,1,31.3199996948242,31.7000007629395,31.7000007629395,375,
7/2/2004,12/1/2009,1,29.6200008392334,0,0,300,
7/2/2004,2/1/2006,1,34.1199989318848,0,0,0,
7/2/2004,1/1/2006,1,34.3199996948242,0,0,0,
7/2/2004,6/1/2007,1,32.0400009155273,0,0,300,
7/2/2004,10/1/2004,1,38.2400016784668,38.7000007629395,38.1500015258789,9856,
7/2/2004,4/1/2006,1,33.7700004577637,0,0,200,
7/2/2004,12/1/2005,1,34.5299987792969,34.7999992370605,34.6500015258789,3121,
7/2/2004,9/1/2004,1,38.4599990844727,39.0999984741211,38.3300018310547,46144,
7/2/2004,11/1/2004,1,37.9799995422363,38.4000015258789,37.8499984741211,2024,
7/2/2004,12/1/2004,1,37.7000007629395,38.1500015258789,37.4000015258789,7463,
7/2/2004,1/1/2005,1,37.310001373291,37.4500007629395,37.25,595,
7/2/2004,2/1/2005,1,36.9599990844727,37.1300010681152,36.9000015258789,816,
7/2/2004,3/1/2005,1,36.6399993896484,37,36.5499992370605,861,
7/2/2004,4/1/2005,1,36.3300018310547,36.5,36.2999992370605,122,
7/2/2004,6/1/2005,1,35.7799987792969,36.0299987792969,35.75,1945,
7/2/2004,7/1/2005,1,35.5499992370605,35.7200012207031,35.5,52,
7/2/2004,8/1/2005,1,35.3300018310547,35.25,35.25,226,
7/2/2004,9/1/2005,1,35.1199989318848,0,0,0,
7/2/2004,10/1/2005,1,34.9199981689453,0,0,25,
7/2/2004,5/1/2005,1,36.0400009155273,36,36,856,
7/2/2004,8/1/2004,1,38.3899993896484,39.0499992370605,38.2599983215332,71639,
7/2/2004,11/1/2005,1,34.7200012207031,0,0,0,
7/2/2004,9/1/2004,2,1.21539998054504,1.21800005435944,1.19000005722046,6248,
7/2/2004,7/1/2005,2,1.10689997673035,0,0,750,
7/2/2004,6/1/2005,2,1.13090002536774,0,0,773,
7/2/2004,5/1/2005,2,1.14289999008179,0,0,0,
7/2/2004,4/1/2005,2,1.14590001106262,0,0,288,
7/2/2004,3/1/2005,2,1.0819000005722,1.07749998569489,1.07749998569489,1,
7/2/2004,2/1/2005,2,1.07739996910095,1.07249999046326,1.07249999046326,181,
7/2/2004,1/1/2005,2,1.07840001583099,1.07400000095367,1.06200003623962,112,
7/2/2004,12/1/2004,2,1.08640003204346,1.08500003814697,1.07200002670288,590,
7/2/2004,10/1/2004,2,1.15139997005463,1.14999997615814,1.13100004196167,1438,
7/2/2004,8/1/2004,2,1.24440002441406,1.25,1.21879994869232,20017,
7/2/2004,11/1/2004,2,1.11240005493164,1.10749995708466,1.09700000286102,566,
7/2/2004,7/1/2005,3,0.934300005435944,0,0,0,
7/2/2004,8/1/2005,3,0.93529999256134,0,0,0,
7/2/2004,9/1/2005,3,0.940299987792969,0,0,5,
7/2/2004,1/1/2006,3,0.958299994468689,0,0,0,
7/2/2004,10/1/2005,3,0.945299983024597,0,0,0,
7/2/2004,12/1/2005,3,0.955299973487854,0,0,122,
7/2/2004,6/1/2005,3,0.942799985408783,0,0,25,
7/2/2004,10/1/2004,3,1.08580005168915,1.10099995136261,1.07949995994568,1482,
7/2/2004,11/1/2005,3,0.950299978256226,0,0,0,
7/2/2004,4/1/2005,3,1.00629997253418,1.01549994945526,1.00999999046326,28,
7/2/2004,3/1/2005,3,1.04729998111725,1.05999994277954,1.05250000953674,93,
7/2/2004,2/1/2005,3,1.07829999923706,1.09500002861023,1.09500002861023,473,
7/2/2004,1/1/2005,3,1.09479999542236,1.11000001430511,1.0900000333786,1140,
7/2/2004,11/1/2004,3,1.09029996395111,1.10599994659424,1.08480000495911,1022,
7/2/2004,9/1/2004,3,1.08080005645752,1.09599995613098,1.07449996471405,3909,
7/2/2004,8/1/2004,3,1.07270002365112,1.08949995040894,1.06589996814728,17762,
7/2/2004,12/1/2004,3,1.09379994869232,1.10800004005432,1.08780002593994,2051,
7/2/2004,5/1/2005,3,0.96780002117157,0,0,1,
7/6/2004,12/1/2008,1,30.9099998474121,30.9500007629395,30.75,1137,
7/6/2004,3/1/2006,1,34.6599998474121,0,0,0,
7/6/2004,5/1/2006,1,34.3400001525879,0,0,0,
7/6/2004,6/1/2006,1,34.189998626709,0,0,700,
7/6/2004,7/1/2006,1,34.0499992370605,0,0,0,
7/6/2004,8/1/2006,1,33.9099998474121,0,0,0,
7/6/2004,9/1/2006,1,33.7700004577637,0,0,0,
7/6/2004,10/1/2006,1,33.6500015258789,0,0,0,
7/6/2004,11/1/2006,1,33.5299987792969,0,0,0,
7/6/2004,12/1/2006,1,33.4099998474121,0,0,120,
7/6/2004,12/1/2010,1,29.7999992370605,0,0,400,
7/6/2004,12/1/2007,1,31.9099998474121,31.7000007629395,31.7000007629395,220,
7/6/2004,12/1/2009,1,30.1599998474121,0,0,700,
7/6/2004,2/1/2006,1,34.8600006103516,0,0,0,
7/6/2004,1/1/2006,1,35.0699996948242,0,0,19,
7/6/2004,6/1/2007,1,32.6300010681152,0,0,200,
7/6/2004,10/1/2004,1,39.4599990844727,39.5,38.7000007629395,15942,
7/6/2004,4/1/2006,1,34.4900016784668,0,0,0,
7/6/2004,12/1/2005,1,35.2900009155273,35.2000007629395,34.9000015258789,2865,
7/6/2004,9/1/2004,1,39.7200012207031,39.75,38.9500007629395,51373,
7/6/2004,11/1/2004,1,39.1800003051758,39.25,38.4900016784668,4118,
7/6/2004,12/1/2004,1,38.8600006103516,38.9000015258789,38.0999984741211,10489,
7/6/2004,1/1/2005,1,38.4099998474121,38.3499984741211,37.75,1911,
7/6/2004,2/1/2005,1,37.9900016784668,0,0,518,
7/6/2004,3/1/2005,1,37.6300010681152,37.5,37.0800018310547,350,
7/6/2004,4/1/2005,1,37.2700004577637,37.1500015258789,36.7999992370605,509,
7/6/2004,6/1/2005,1,36.6300010681152,36.5299987792969,35.8499984741211,2890,
7/6/2004,7/1/2005,1,36.3699989318848,36.0999984741211,36.0499992370605,130,
7/6/2004,8/1/2005,1,36.1399993896484,0,0,0,
7/6/2004,9/1/2005,1,35.9099998474121,35.7799987792969,35.5800018310547,450,
7/6/2004,10/1/2005,1,35.7000007629395,0,0,0,
7/6/2004,5/1/2005,1,36.939998626709,36.6399993896484,36.4799995422363,155,
7/6/2004,8/1/2004,1,39.6500015258789,39.7000007629394,38.75,80281,
7/6/2004,11/1/2005,1,35.4900016784668,0,0,0,
7/6/2004,9/1/2004,2,1.24259996414185,1.24800002574921,1.22300004959106,9104,
7/6/2004,7/1/2005,2,1.11660003662109,0,0,0,
7/6/2004,6/1/2005,2,1.14110004901886,1.13699996471405,1.13699996471405,14,
7/6/2004,5/1/2005,2,1.15359997749329,0,0,0,
7/6/2004,4/1/2005,2,1.1570999622345,0,0,149,
7/6/2004,3/1/2005,2,1.09409999847412,1.08249998092651,1.08249998092651,122,
7/6/2004,2/1/2005,2,1.09060001373291,1.0809999704361,1.08000004291534,285,
7/6/2004,1/1/2005,2,1.09210002422333,1.0900000333786,1.08000004291534,282,
7/6/2004,12/1/2004,2,1.10210001468658,1.10099995136261,1.08790004253387,1288,
7/6/2004,10/1/2004,2,1.17309999465942,1.17499995231628,1.15750002861023,1405,
7/6/2004,8/1/2004,2,1.27209997177124,1.28149998188019,1.25,23905,
7/6/2004,11/1/2004,2,1.1311000585556,1.13499999046326,1.11580002307892,512,
7/6/2004,7/1/2005,3,0.949199974536896,0.954999983310699,0.954999983310699,101,
7/6/2004,8/1/2005,3,0.950200021266937,0,0,0,
7/6/2004,9/1/2005,3,0.955200016498566,0,0,5,
7/6/2004,1/1/2006,3,0.973200023174286,0,0,0,
7/6/2004,10/1/2005,3,0.960200011730194,0,0,5,
7/6/2004,12/1/2005,3,0.970200002193451,0,0,55,
7/6/2004,6/1/2005,3,0.958700001239777,0.961000025272369,0.951499998569489,18,
7/6/2004,10/1/2004,3,1.10720002651215,1.11500000953674,1.10000002384186,1122,
7/6/2004,11/1/2005,3,0.965200006961823,0,0,5,
7/6/2004,4/1/2005,3,1.02470004558563,1.03999996185303,1.02649998664856,99,
7/6/2004,3/1/2005,3,1.06719994544983,1.08000004291534,1.06700003147125,124,
7/6/2004,2/1/2005,3,1.09920001029968,1.11000001430511,1.09700000286102,135,
7/6/2004,1/1/2005,3,1.11670005321503,1.12600004673004,1.10699999332428,804,
7/6/2004,11/1/2004,3,1.11220002174377,1.11800003051758,1.10450005531311,1170,
7/6/2004,9/1/2004,3,1.10169994831085,1.11300003528595,1.09300005435944,5417,
7/6/2004,8/1/2004,3,1.09309995174408,1.10599994659424,1.08249998092651,18159,
7/6/2004,12/1/2004,3,1.11570000648499,1.12300002574921,1.10699999332428,2982,
7/6/2004,5/1/2005,3,0.98470002412796,0.987999975681305,0.987999975681305,86,
7/7/2004,12/1/2008,1,30.6599998474121,31,30.8999996185303,204,
7/7/2004,3/1/2006,1,34.2999992370605,0,0,0,
7/7/2004,5/1/2006,1,34,0,0,0,
7/7/2004,6/1/2006,1,33.8600006103516,0,0,125,
7/7/2004,7/1/2006,1,33.7299995422363,0,0,0,
7/7/2004,8/1/2006,1,33.5999984741211,0,0,0,
7/7/2004,9/1/2006,1,33.4700012207031,0,0,0,
7/7/2004,10/1/2006,1,33.3499984741211,0,0,0,
7/7/2004,11/1/2006,1,33.2299995422363,0,0,0,
7/7/2004,12/1/2006,1,33.1100006103516,33.5,33.0999984741211,1248,
7/7/2004,12/1/2010,1,29.5499992370605,29.8500003814697,29.7999992370605,5,
7/7/2004,12/1/2007,1,31.6599998474121,31.8999996185303,31.6499996185303,253,
7/7/2004,12/1/2009,1,29.9099998474121,30.2000007629395,30.2000007629395,1,
7/7/2004,2/1/2006,1,34.4900016784668,0,0,0,
7/7/2004,1/1/2006,1,34.689998626709,0,0,200,
7/7/2004,6/1/2007,1,32.3600006103516,0,0,0,
7/7/2004,10/1/2004,1,38.8899993896484,39.560001373291,38.5499992370605,18344,
7/7/2004,4/1/2006,1,34.1399993896484,0,0,0,
7/7/2004,12/1/2005,1,34.9000015258789,35.1500015258789,34.75,4296,
7/7/2004,9/1/2004,1,39.2000007629395,39.9000015258789,38.8499984741211,54054,
7/7/2004,11/1/2004,1,38.5900001525879,39.25,38.4500007629394,3405,
7/7/2004,12/1/2004,1,38.2700004577637,38.9099998474121,38,12334,
7/7/2004,1/1/2005,1,37.8499984741211,38.0499992370605,37.7700004577637,2669,
7/7/2004,2/1/2005,1,37.4500007629395,37.5499992370605,37.2999992370605,878,
7/7/2004,3/1/2005,1,37.1100006103516,37.5900001525879,37,747,
7/7/2004,4/1/2005,1,36.7700004577637,36.9000015258789,36.7999992370605,776,
7/7/2004,6/1/2005,1,36.1500015258789,36.5999984741211,36,3063,
7/7/2004,7/1/2005,1,35.9099998474121,0,0,206,
7/7/2004,8/1/2005,1,35.7000007629395,0,0,50,
7/7/2004,9/1/2005,1,35.4900016784668,0,0,195,
7/7/2004,10/1/2005,1,35.2900009155273,0,0,0,
7/7/2004,5/1/2005,1,36.4500007629395,0,0,368,
7/7/2004,8/1/2004,1,39.0800018310547,39.8400001525879,38.75,85517,
7/7/2004,11/1/2005,1,35.0900001525879,34.9500007629395,34.9500007629395,5,
7/7/2004,9/1/2004,2,1.24559998512268,1.24800002574921,1.22650003433228,10727,
7/7/2004,7/1/2005,2,1.11860001087189,0,0,350,
7/7/2004,6/1/2005,2,1.14209997653961,0,0,0,
7/7/2004,5/1/2005,2,1.15409994125366,1.15100002288818,1.15100002288818,1,
7/7/2004,4/1/2005,2,1.15760004520416,0,0,350,
7/7/2004,3/1/2005,2,1.0945999622345,0,0,20,
7/7/2004,2/1/2005,2,1.09109997749329,1.09049999713898,1.09049999713898,128,
7/7/2004,1/1/2005,2,1.09159994125366,1.08399999141693,1.07400000095367,489,
7/7/2004,12/1/2004,2,1.10060000419617,1.10000002384186,1.09099996089935,1492,
7/7/2004,10/1/2004,2,1.17460000514984,1.17499995231628,1.15750002861023,3073,
7/7/2004,8/1/2004,2,1.27349996566772,1.27799999713898,1.25300002098084,27562,
7/7/2004,11/1/2004,2,1.13059997558594,1.12899994850159,1.12100005149841,1213,
7/7/2004,7/1/2005,3,0.948199987411499,0,0,200,
7/7/2004,8/1/2005,3,0.950200021266937,0,0,0,
7/7/2004,9/1/2005,3,0.955699980258942,0.954999983310699,0.954999983310699,1,
7/7/2004,1/1/2006,3,0.975199997425079,0.97299998998642,0.97299998998642,2,
7/7/2004,10/1/2005,3,0.961199998855591,0.959999978542328,0.959999978542328,1,
7/7/2004,12/1/2005,3,0.972199976444244,0.97000002861023,0.97000002861023,351,
7/7/2004,6/1/2005,3,0.956700026988983,0.958500027656555,0.949999988079071,328,
7/7/2004,10/1/2004,3,1.09370005130768,1.1081999540329,1.08700001239777,1102,
7/7/2004,11/1/2005,3,0.96670001745224,0.964999973773956,0.964999973773956,2,
7/7/2004,4/1/2005,3,1.02020001411438,1.02250003814697,1.01499998569489,140,
7/7/2004,3/1/2005,3,1.06120002269745,1.06700003147125,1.05799996852875,166,
7/7/2004,2/1/2005,3,1.09019994735718,1.09500002861023,1.08700001239777,512,
7/7/2004,1/1/2005,3,1.1061999797821,1.11249995231628,1.09599995613098,904,
7/7/2004,11/1/2004,3,1.09969997406006,1.11450004577637,1.08749997615814,790,
7/7/2004,9/1/2004,3,1.08669996261597,1.10309994220734,1.07099997997284,9027,
7/7/2004,8/1/2004,3,1.07910001277924,1.09700000286102,1.06200003623962,26194,
7/7/2004,12/1/2004,3,1.10420000553131,1.1139999628067,1.0900000333786,2507,
7/7/2004,5/1/2005,3,0.981700003147125,0.984499990940094,0.975000023841858,3,
7/8/2004,12/1/2008,1,31.0499992370605,31.1499996185303,31.1000003814697,11,
7/8/2004,3/1/2006,1,34.7999992370605,0,0,0,
7/8/2004,5/1/2006,1,34.4599990844727,0,0,0,
7/8/2004,6/1/2006,1,34.2999992370605,34.2999992370605,34.2999992370605,2180,
7/8/2004,7/1/2006,1,34.1699981689453,0,0,0,
7/8/2004,8/1/2006,1,34.0400009155273,0,0,0,
7/8/2004,9/1/2006,1,33.9099998474121,0,0,0,
7/8/2004,10/1/2006,1,33.7900009155273,0,0,0,
7/8/2004,11/1/2006,1,33.6699981689453,0,0,0,
7/8/2004,12/1/2006,1,33.5499992370605,33.6100006103516,33.6100006103516,1604,
7/8/2004,12/1/2010,1,29.9400005340576,30,29.8999996185303,4,
7/8/2004,12/1/2007,1,32.0499992370605,32.25,31.9500007629395,939,
7/8/2004,12/1/2009,1,30.2999992370605,0,0,0,
7/8/2004,2/1/2006,1,35.0099983215332,34.7900009155273,34.7900009155273,225,
7/8/2004,1/1/2006,1,35.2299995422363,0,0,200,
7/8/2004,6/1/2007,1,32.7700004577637,0,0,0,
7/8/2004,10/1/2004,1,40.0699996948242,40,38.7999992370605,23537,
7/8/2004,4/1/2006,1,34.6199989318848,0,0,0,
7/8/2004,12/1/2005,1,35.4700012207031,35.4000015258789,34.9000015258789,6092,
7/8/2004,9/1/2004,1,40.5299987792969,40.5999984741211,39,86201,
7/8/2004,11/1/2004,1,39.6699981689453,39.7000007629394,38.5999984741211,7376,
7/8/2004,12/1/2004,1,39.2599983215332,39.2000007629395,38.0499992370605,10678,
7/8/2004,1/1/2005,1,38.7799987792969,38.5499992370605,37.8499984741211,3346,
7/8/2004,2/1/2005,1,38.3400001525879,37.9500007629395,37.4300003051758,2009,
7/8/2004,3/1/2005,1,37.9500007629395,37.5999984741211,37.3499984741211,2240,
7/8/2004,4/1/2005,1,37.560001373291,37.2999992370605,37.0999984741211,2014,
7/8/2004,6/1/2005,1,36.8800010681152,36.7000007629395,36.0999984741211,5016,
7/8/2004,7/1/2005,1,36.6100006103516,36.2999992370605,36.2000007629395,517,
7/8/2004,8/1/2005,1,36.3600006103516,0,0,245,
7/8/2004,9/1/2005,1,36.1300010681152,0,0,1510,
7/8/2004,10/1/2005,1,35.9099998474121,35.5499992370605,35.5499992370605,135,
7/8/2004,5/1/2005,1,37.2099990844727,0,0,1079,
7/8/2004,8/1/2004,1,40.3300018310547,40.4000015258789,38.8499984741211,114496,
7/8/2004,11/1/2005,1,35.689998626709,0,0,25,
7/8/2004,9/1/2004,2,1.29579997062683,1.29999995231628,1.23500001430511,16441,
7/8/2004,7/1/2005,2,1.14300000667572,0,0,250,
7/8/2004,6/1/2005,2,1.16700005531311,0,0,250,
7/8/2004,5/1/2005,2,1.17949998378754,0,0,0,
7/8/2004,4/1/2005,2,1.18350005149841,1.16299998760223,1.16299998760223,5,
7/8/2004,3/1/2005,2,1.12150001525879,1.09899997711182,1.09899997711182,160,
7/8/2004,2/1/2005,2,1.11849999427795,1.09700000286102,1.09700000286102,435,
7/8/2004,1/1/2005,2,1.12000000476837,1.11749994754791,1.08700001239777,1443,
7/8/2004,12/1/2004,2,1.13199996948242,1.12000000476837,1.09500002861023,2419,
7/8/2004,10/1/2004,2,1.21599996089935,1.21399998664856,1.17690002918243,2067,
7/8/2004,8/1/2004,2,1.32780003547668,1.33000004291534,1.25750005245209,36206,
7/8/2004,11/1/2004,2,1.16649997234344,1.14250004291534,1.13059997558594,1464,
7/8/2004,7/1/2005,3,0.962599992752075,0,0,1,
7/8/2004,8/1/2005,3,0.964100003242493,0,0,1,
7/8/2004,9/1/2005,3,0.969099998474121,0,0,436,
7/8/2004,1/1/2006,3,0.987100005149841,0,0,0,
7/8/2004,10/1/2005,3,0.97409999370575,0,0,0,
7/8/2004,12/1/2005,3,0.984099984169006,0,0,100,
7/8/2004,6/1/2005,3,0.971599996089935,0.957000017166138,0.953999996185303,316,
7/8/2004,10/1/2004,3,1.11759996414185,1.12600004673004,1.07500004768372,1812,
7/8/2004,11/1/2005,3,0.979099988937378,0,0,0,
7/8/2004,4/1/2005,3,1.03810000419617,1.0460000038147,1.01499998569489,36,
7/8/2004,3/1/2005,3,1.08109998703003,1.08700001239777,1.06700003147125,532,
7/8/2004,2/1/2005,3,1.11210000514984,1.11600005626678,1.08700001239777,935,
7/8/2004,1/1/2005,3,1.12909996509552,1.13399994373322,1.11249995231628,1481,
7/8/2004,11/1/2004,3,1.12310004234314,1.125,1.10399997234344,691,
7/8/2004,9/1/2004,3,1.11059999465942,1.11249995231628,1.06500005722046,13364,
7/8/2004,8/1/2004,3,1.10210001468658,1.10399997234344,1.05499994754791,28078,
7/8/2004,12/1/2004,3,1.12709999084473,1.12999999523163,1.0900000333786,4338,
7/8/2004,5/1/2005,3,0.997600018978119,1.00699996948242,1.00699996948242,14,
7/9/2004,12/1/2008,1,30.7700004577637,0,0,200,
7/9/2004,3/1/2006,1,34.3499984741211,0,0,0,
7/9/2004,5/1/2006,1,34.0099983215332,0,0,0,
7/9/2004,6/1/2006,1,33.8600006103516,34.25,34.1500015258789,754,
7/9/2004,7/1/2006,1,33.7400016784668,0,0,0,
7/9/2004,8/1/2006,1,33.6199989318848,0,0,0,
7/9/2004,9/1/2006,1,33.5,0,0,0,
7/9/2004,10/1/2006,1,33.3899993896484,0,0,0,
7/9/2004,11/1/2006,1,33.2799987792969,0,0,0,
7/9/2004,12/1/2006,1,33.1699981689453,33.5,33.5,1335,
7/9/2004,12/1/2010,1,29.7000007629394,29.9400005340576,29.9400005340576,2,
7/9/2004,12/1/2007,1,31.7199993133545,0,0,415,
7/9/2004,12/1/2009,1,30.0499992370605,30.1000003814697,30.1000003814697,240,
7/9/2004,2/1/2006,1,34.560001373291,0,0,0,
7/9/2004,1/1/2006,1,34.7799987792969,0,0,0,
7/9/2004,6/1/2007,1,32.4199981689453,0,0,0,
7/9/2004,10/1/2004,1,39.6100006103516,40.0499992370605,39.5699996948242,16106,
7/9/2004,4/1/2006,1,34.1699981689453,0,0,0,
7/9/2004,12/1/2005,1,35.0200004577637,35.25,35.2200012207031,1882,
7/9/2004,9/1/2004,1,40.1399993896484,40.5999984741211,40.1100006103516,64408,
7/9/2004,11/1/2004,1,39.2000007629395,39.6300010681152,39.3899993896484,4530,
7/9/2004,12/1/2004,1,38.7900009155273,39.25,38.75,7806,
7/9/2004,1/1/2005,1,38.3199996948242,38.7599983215332,38.4000015258789,1688,
7/9/2004,2/1/2005,1,37.8899993896484,37.9500007629395,37.9500007629395,1434,
7/9/2004,3/1/2005,1,37.5,37.5999984741211,37.5999984741211,960,
7/9/2004,4/1/2005,1,37.1100006103516,37.4000015258789,37.2999992370605,416,
7/9/2004,6/1/2005,1,36.4300003051758,36.810001373291,36.6500015258789,1704,
7/9/2004,7/1/2005,1,36.1599998474121,0,0,50,
7/9/2004,8/1/2005,1,35.9099998474121,0,0,0,
7/9/2004,9/1/2005,1,35.6800003051758,0,0,123,
7/9/2004,10/1/2005,1,35.4599990844727,0,0,100,
7/9/2004,5/1/2005,1,36.7599983215332,0,0,0,
7/9/2004,8/1/2004,1,39.9599990844727,40.4500007629395,39.9099998474121,72661,
7/9/2004,11/1/2005,1,35.2400016784668,0,0,0,
7/9/2004,9/1/2004,2,1.28269994258881,1.29499995708466,1.27799999713898,14294,
7/9/2004,7/1/2005,2,1.12849998474121,0,0,50,
7/9/2004,6/1/2005,2,1.15349996089935,0,0,181,
7/9/2004,5/1/2005,2,1.16700005531311,0,0,361,
7/9/2004,4/1/2005,2,1.17149996757507,0,0,175,
7/9/2004,3/1/2005,2,1.10749995708466,0,0,0,
7/9/2004,2/1/2005,2,1.10350000858307,0,0,150,
7/9/2004,1/1/2005,2,1.10399997234344,0,0,0,
7/9/2004,12/1/2004,2,1.11349999904633,1.12290000915527,1.10500001907349,680,
7/9/2004,10/1/2004,2,1.19949996471405,1.21000003814697,1.19500005245209,3266,
7/9/2004,8/1/2004,2,1.32149994373322,1.33899998664856,1.30999994277954,27909,
7/9/2004,11/1/2004,2,1.14900004863739,1.15849995613098,1.14900004863739,884,
7/9/2004,7/1/2005,3,0.949000000953674,0.962000012397766,0.962000012397766,96,
7/9/2004,8/1/2005,3,0.950999975204468,0,0,0,
7/9/2004,9/1/2005,3,0.956499993801117,0,0,123,
7/9/2004,1/1/2006,3,0.976000010967255,0.986999988555908,0.986999988555908,52,
7/9/2004,10/1/2005,3,0.962000012397766,0,0,0,
7/9/2004,12/1/2005,3,0.97299998998642,0,0,280,
7/9/2004,6/1/2005,3,0.957499980926514,0.97000002861023,0.97000002861023,103,
7/9/2004,10/1/2004,3,1.0974999666214,1.11300003528595,1.09500002861023,935,
7/9/2004,11/1/2005,3,0.967499971389771,0,0,0,
7/9/2004,4/1/2005,3,1.02300000190735,1.03799998760223,1.03799998760223,753,
7/9/2004,3/1/2005,3,1.06550002098084,1.08000004291534,1.07749998569489,5,
7/9/2004,2/1/2005,3,1.09549999237061,1.10899996757507,1.10249996185303,190,
7/9/2004,1/1/2005,3,1.11199998855591,1.12549996376038,1.11899995803833,1222,
7/9/2004,11/1/2004,3,1.10399997234344,1.11849999427795,1.10500001907349,344,
7/9/2004,9/1/2004,3,1.0900000333786,1.11129999160767,1.08800005912781,12691,
7/9/2004,8/1/2004,3,1.08089995384216,1.10249996185303,1.08000004291534,22892,
7/9/2004,12/1/2004,3,1.10899996757507,1.12929999828339,1.11000001430511,1499,
7/9/2004,5/1/2005,3,0.982999980449677,0.997500002384186,0.993499994277954,65,
7/12/2004,12/1/2008,1,30.5799999237061,31.1000003814697,30.9500007629395,30,
7/12/2004,3/1/2006,1,34.1599998474121,0,0,0,
7/12/2004,5/1/2006,1,33.8199996948242,0,0,300,
7/12/2004,6/1/2006,1,33.6699981689453,35.9900016784668,35.9900016784668,820,
7/12/2004,7/1/2006,1,33.5499992370605,0,0,0,
7/12/2004,8/1/2006,1,33.4300003051758,0,0,0,
7/12/2004,9/1/2006,1,33.310001373291,0,0,0,
7/12/2004,10/1/2006,1,33.2000007629395,0,0,0,
7/12/2004,11/1/2006,1,33.0900001525879,0,0,0,
7/12/2004,12/1/2006,1,32.9799995422363,33.4199981689453,33.1399993896484,505,
7/12/2004,12/1/2010,1,29.5100002288818,30.1000003814697,30.0100002288818,103,
7/12/2004,12/1/2007,1,31.5300006866455,32,32,1,
7/12/2004,12/1/2009,1,29.8600006103516,30.1499996185303,30.0100002288818,107,
7/12/2004,2/1/2006,1,34.3699989318848,0,0,0,
7/12/2004,1/1/2006,1,34.5900001525879,0,0,0,
7/12/2004,6/1/2007,1,32.2299995422363,0,0,0,
7/12/2004,10/1/2004,1,39.2000007629395,40.3499984741211,39.0999984741211,20969,
7/12/2004,4/1/2006,1,33.9799995422363,0,0,0,
7/12/2004,12/1/2005,1,34.8300018310547,35.4500007629395,34.9000015258789,2784,
7/12/2004,9/1/2004,1,39.6399993896484,40.9000015258789,39.5999984741211,77144,
7/12/2004,11/1/2004,1,38.810001373291,39.7999992370605,38.810001373291,6569,
7/12/2004,12/1/2004,1,38.4300003051758,39.5,38.4000015258789,8260,
7/12/2004,1/1/2005,1,37.9799995422363,38.9000015258789,38.25,1323,
7/12/2004,2/1/2005,1,37.5699996948242,0,0,755,
7/12/2004,3/1/2005,1,37.2000007629395,38.0499992370605,37.3499984741211,1124,
7/12/2004,4/1/2005,1,36.8400001525879,37.7000007629395,37.6500015258789,561,
7/12/2004,6/1/2005,1,36.1800003051758,36.7999992370605,36.25,3225,
7/12/2004,7/1/2005,1,35.9199981689453,0,0,289,
7/12/2004,8/1/2005,1,35.6800003051758,36.3800010681152,36.3800010681152,30,
7/12/2004,9/1/2005,1,35.4599990844727,0,0,587,
7/12/2004,10/1/2005,1,35.25,35.3499984741211,35.3499984741211,2,
7/12/2004,5/1/2005,1,36.5,0,0,265,
7/12/2004,8/1/2004,1,39.5,40.75,39.4199981689453,97975,
7/12/2004,11/1/2005,1,35.0400009155273,0,0,0,
7/12/2004,9/1/2004,2,1.26689994335175,1.32000005245209,1.26199996471405,16146,
7/12/2004,7/1/2005,2,1.10739994049072,0,0,0,
7/12/2004,6/1/2005,2,1.13240003585815,0,0,25,
7/12/2004,5/1/2005,2,1.14690005779266,0,0,25,
7/12/2004,4/1/2005,2,1.15139997005463,0,0,4,
7/12/2004,3/1/2005,2,1.08739995956421,0,0,4,
7/12/2004,2/1/2005,2,1.08340001106262,1.12000000476837,1.11000001430511,195,
7/12/2004,1/1/2005,2,1.083899974823,1.12000000476837,1.11300003528595,437,
7/12/2004,12/1/2004,2,1.09389996528625,1.12999999523163,1.10959994792938,841,
7/12/2004,10/1/2004,2,1.18340003490448,1.22749996185303,1.18099999427795,2815,
7/12/2004,8/1/2004,2,1.30019998550415,1.36500000953674,1.29949998855591,28475,
7/12/2004,11/1/2004,2,1.13039994239807,1.16499996185303,1.12699997425079,831,
7/12/2004,7/1/2005,3,0.936900019645691,0,0,0,
7/12/2004,8/1/2005,3,0.939400017261505,0,0,0,
7/12/2004,9/1/2005,3,0.94539999961853,0.96399998664856,0.96399998664856,1,
7/12/2004,1/1/2006,3,0.966899991035461,0,0,0,
7/12/2004,10/1/2005,3,0.951399981975555,0.969500005245209,0.969500005245209,1,
7/12/2004,12/1/2005,3,0.963400006294251,0.980000019073486,0.980000019073486,76,
7/12/2004,6/1/2005,3,0.94489997625351,0,0,25,
7/12/2004,10/1/2004,3,1.07840001583099,1.12000000476837,1.07500004768372,1978,
7/12/2004,11/1/2005,3,0.957400023937225,0,0,0,
7/12/2004,4/1/2005,3,1.00839996337891,1.0460000038147,1.0275000333786,150,
7/12/2004,3/1/2005,3,1.04990005493164,1.08800005912781,1.0735000371933,223,
7/12/2004,2/1/2005,3,1.07889997959137,1.11800003051758,1.10150003433228,420,
7/12/2004,1/1/2005,3,1.09440004825592,1.13399994373322,1.09599995613098,374,
7/12/2004,11/1/2004,3,1.08539998531342,1.12549996376038,1.07799994945526,688,
7/12/2004,9/1/2004,3,1.07039999961853,1.1139999628067,1.06850004196167,11148,
7/12/2004,8/1/2004,3,1.06060004234314,1.10800004005432,1.05900001525879,27126,
7/12/2004,12/1/2004,3,1.09089994430542,1.12999999523163,1.0900000333786,3239,
7/12/2004,5/1/2005,3,0.969399988651276,0.998000025749207,0.995000004768372,2,
7/13/2004,12/1/2008,1,30.5799999237061,31,30.9500007629395,21,
7/13/2004,3/1/2006,1,34.1599998474121,0,0,0,
7/13/2004,5/1/2006,1,33.8199996948242,0,0,0,
7/13/2004,6/1/2006,1,33.6699981689453,0,0,200,
7/13/2004,7/1/2006,1,33.5499992370605,0,0,0,
7/13/2004,8/1/2006,1,33.4300003051758,0,0,0,
7/13/2004,9/1/2006,1,33.310001373291,0,0,0,
7/13/2004,10/1/2006,1,33.2000007629395,0,0,0,
7/13/2004,11/1/2006,1,33.0900001525879,0,0,0,
7/13/2004,12/1/2006,1,32.9799995422363,0,0,1266,
7/13/2004,12/1/2010,1,29.5100002288818,0,0,175,
7/13/2004,12/1/2007,1,31.5300006866455,31.7800006866455,31.75,1495,
7/13/2004,12/1/2009,1,29.8600006103516,0,0,175,
7/13/2004,2/1/2006,1,34.3699989318848,0,0,0,
7/13/2004,1/1/2006,1,34.5900001525879,0,0,0,
7/13/2004,6/1/2007,1,32.2299995422363,32.4500007629395,32.2999992370605,812,
7/13/2004,10/1/2004,1,39.0999984741211,39.4500007629395,38.7000007629395,15110,
7/13/2004,4/1/2006,1,33.9799995422363,0,0,0,
7/13/2004,12/1/2005,1,34.8300018310547,34.9000015258789,34.689998626709,3858,
7/13/2004,9/1/2004,1,39.5400009155273,39.9000015258789,39.0999984741211,79234,
7/13/2004,11/1/2004,1,38.7099990844727,38.9000015258789,38.3800010681152,3929,
7/13/2004,12/1/2004,1,38.3300018310547,38.5999984741211,37.9500007629395,9938,
7/13/2004,1/1/2005,1,37.8899993896484,38.0999984741211,37.5999984741211,2534,
7/13/2004,2/1/2005,1,37.4900016784668,37.5999984741211,37.5999984741211,203,
7/13/2004,3/1/2005,1,37.1300010681152,37,36.7000007629395,285,
7/13/2004,4/1/2005,1,36.7799987792969,36.75,36.5,165,
7/13/2004,6/1/2005,1,36.1300010681152,36.25,35.9000015258789,2867,
7/13/2004,7/1/2005,1,35.8699989318848,0,0,410,
7/13/2004,8/1/2005,1,35.6399993896484,0,0,0,
7/13/2004,9/1/2005,1,35.4300003051758,0,0,0,
7/13/2004,10/1/2005,1,35.2299995422363,0,0,0,
7/13/2004,5/1/2005,1,36.4500007629395,36.5999984741211,36.5999984741211,115,
7/13/2004,8/1/2004,1,39.439998626709,39.7700004577637,38.9799995422363,87631,
7/13/2004,11/1/2005,1,35.0299987792969,0,0,0,
7/13/2004,9/1/2004,2,1.25530004501343,1.26950001716614,1.24300003051758,14042,
7/13/2004,7/1/2005,2,1.10979998111725,0,0,50,
7/13/2004,6/1/2005,2,1.13329994678497,0,0,50,
7/13/2004,5/1/2005,2,1.14680004119873,0,0,100,
7/13/2004,4/1/2005,2,1.15079998970032,0,0,150,
7/13/2004,3/1/2005,2,1.08630001544952,0,0,350,
7/13/2004,2/1/2005,2,1.08179998397827,1.08829998970032,1.08829998970032,326,
7/13/2004,1/1/2005,2,1.08179998397827,0,0,31,
7/13/2004,12/1/2004,2,1.09130001068115,1.09500002861023,1.08000004291534,1121,
7/13/2004,10/1/2004,2,1.17630004882813,1.18400001525879,1.16600000858307,3101,
7/13/2004,8/1/2004,2,1.2853000164032,1.30250000953674,1.27199995517731,30178,
7/13/2004,11/1/2004,2,1.12580001354218,1.13250005245209,1.12000000476837,844,
7/13/2004,7/1/2005,3,0.942799985408783,0,0,565,
7/13/2004,8/1/2005,3,0.946300029754639,0,0,0,
7/13/2004,9/1/2005,3,0.95279997587204,0,0,0,
7/13/2004,1/1/2006,3,0.974799990653992,0,0,0,
7/13/2004,10/1/2005,3,0.959299981594086,0,0,0,
7/13/2004,12/1/2005,3,0.971300005912781,0.964999973773956,0.964999973773956,1000,
7/13/2004,6/1/2005,3,0.94980001449585,0.953000009059906,0.948000013828278,53,
7/13/2004,10/1/2004,3,1.0793000459671,1.0900000333786,1.06299996376038,5812,
7/13/2004,11/1/2005,3,0.965300023555756,0,0,0,
7/13/2004,4/1/2005,3,1.01129996776581,1.01600003242493,1.00849997997284,11,
7/13/2004,3/1/2005,3,1.0518000125885,1.06449997425079,1.04349994659424,136,
7/13/2004,2/1/2005,3,1.08029997348785,1.09200000762939,1.07500004768372,495,
7/13/2004,1/1/2005,3,1.09529995918274,1.10599994659424,1.08500003814697,1403,
7/13/2004,11/1/2004,3,1.08630001544952,1.09500002861023,1.07500004768372,1966,
7/13/2004,9/1/2004,3,1.07130002975464,1.08299994468689,1.057000041008,15341,
7/13/2004,8/1/2004,3,1.06169998645782,1.07500004768372,1.04550004005432,26777,
7/13/2004,12/1/2004,3,1.09179997444153,1.10399997234344,1.08000004291534,3402,
7/13/2004,5/1/2005,3,0.973299980163574,0.977999985218048,0.971000015735626,7,
7/14/2004,12/1/2008,1,31.5799999237061,31.2999992370605,31,55,
7/14/2004,3/1/2006,1,35.1599998474121,0,0,25,
7/14/2004,5/1/2006,1,34.8199996948242,0,0,0,
7/14/2004,6/1/2006,1,34.6699981689453,0,0,1435,
7/14/2004,7/1/2006,1,34.5499992370605,0,0,0,
7/14/2004,8/1/2006,1,34.4300003051758,0,0,0,
7/14/2004,9/1/2006,1,34.310001373291,0,0,0,
7/14/2004,10/1/2006,1,34.2000007629395,0,0,0,
7/14/2004,11/1/2006,1,34.0900001525879,0,0,0,
7/14/2004,12/1/2006,1,33.9799995422363,0,0,1819,
7/14/2004,12/1/2010,1,30.5100002288818,0,0,0,
7/14/2004,12/1/2007,1,32.5299987792969,32.2999992370605,32.2999992370605,561,
7/14/2004,12/1/2009,1,30.8600006103516,0,0,0,
7/14/2004,2/1/2006,1,35.3699989318848,0,0,0,
7/14/2004,1/1/2006,1,35.5900001525879,0,0,0,
7/14/2004,6/1/2007,1,33.2299995422363,32.5,32.5,100,
7/14/2004,10/1/2004,1,40.5699996948242,40.5999984741211,39,27181,
7/14/2004,4/1/2006,1,34.9799995422363,0,0,0,
7/14/2004,12/1/2005,1,35.8300018310547,35.7000007629395,35,5765,
7/14/2004,9/1/2004,1,41.1500015258789,41.2000007629395,39.4000015258789,114804,
7/14/2004,11/1/2004,1,40.0900001525879,40.25,38.689998626709,5313,
7/14/2004,12/1/2004,1,39.6599998474121,39.5999984741211,38.2000007629395,13234,
7/14/2004,1/1/2005,1,39.1599998474121,38.6500015258789,37.8699989318848,3847,
7/14/2004,2/1/2005,1,38.7299995422363,37.4000015258789,37.4000015258789,1138,
7/14/2004,3/1/2005,1,38.3400001525879,37.7999992370605,37.0999984741211,1894,
7/14/2004,4/1/2005,1,37.9599990844727,0,0,520,
7/14/2004,6/1/2005,1,37.2400016784668,36.7999992370605,36.1199989318848,4076,
7/14/2004,7/1/2005,1,36.9500007629395,35.9500007629395,35.9500007629395,115,
7/14/2004,8/1/2005,1,36.689998626709,0,0,235,
7/14/2004,9/1/2005,1,36.4500007629395,0,0,894,
7/14/2004,10/1/2005,1,36.2299995422363,0,0,500,
7/14/2004,5/1/2005,1,37.5900001525879,0,0,200,
7/14/2004,8/1/2004,1,40.9700012207031,41.0499992370606,39.2000007629395,115282,
7/14/2004,11/1/2005,1,36.0099983215332,0,0,25,
7/14/2004,9/1/2004,2,1.29159998893738,1.29299998283386,1.23500001430511,18867,
7/14/2004,7/1/2005,2,1.14760005474091,0,0,0,
7/14/2004,6/1/2005,2,1.17110002040863,0,0,50,
7/14/2004,5/1/2005,2,1.1845999956131,0,0,50,
7/14/2004,4/1/2005,2,1.18859994411469,1.17499995231628,1.16999995708466,620,
7/14/2004,3/1/2005,2,1.12409996986389,0,0,15,
7/14/2004,2/1/2005,2,1.11960005760193,0,0,333,
7/14/2004,1/1/2005,2,1.11960005760193,1.10199999809265,1.10199999809265,75,
7/14/2004,12/1/2004,2,1.12909996509552,1.1139999628067,1.08399999141693,1139,
7/14/2004,10/1/2004,2,1.21309995651245,1.21000003814697,1.16750001907349,3300,
7/14/2004,8/1/2004,2,1.31599998474121,1.32000005245209,1.25999999046326,29870,
7/14/2004,11/1/2004,2,1.16310000419617,1.13349997997284,1.12199997901917,1288,
7/14/2004,7/1/2005,3,0.966199994087219,0,0,75,
7/14/2004,8/1/2005,3,0.968699991703033,0,0,0,
7/14/2004,9/1/2005,3,0.974699974060059,0,0,0,
7/14/2004,1/1/2006,3,0.994700014591217,0,0,0,
7/14/2004,10/1/2005,3,0.980700016021729,0,0,0,
7/14/2004,12/1/2005,3,0.991699993610382,0,0,405,
7/14/2004,6/1/2005,3,0.974200010299683,0.956499993801117,0.956499993801117,51,
7/14/2004,10/1/2004,3,1.11020004749298,1.10599994659424,1.07299995422363,2859,
7/14/2004,11/1/2005,3,0.986199975013733,0,0,0,
7/14/2004,4/1/2005,3,1.03919994831085,1.01600003242493,1.01150000095367,254,
7/14/2004,3/1/2005,3,1.08169996738434,1.07400000095367,1.05200004577637,319,
7/14/2004,2/1/2005,3,1.11119997501373,1.1139999628067,1.07599997520447,527,
7/14/2004,1/1/2005,3,1.12619996070862,1.12300002574921,1.09099996089935,595,
7/14/2004,11/1/2004,3,1.1172000169754,1.10199999809265,1.08299994468689,1018,
7/14/2004,9/1/2004,3,1.10220003128052,1.10300004482269,1.05799996852875,13902,
7/14/2004,8/1/2004,3,1.0916999578476,1.09399998188019,1.04700005054474,24524,
7/14/2004,12/1/2004,3,1.12269997596741,1.12000000476837,1.0789999961853,3648,
7/14/2004,5/1/2005,3,0.999199986457825,1,0.978999972343445,255,
7/15/2004,12/1/2008,1,31.3099994659424,31.5499992370605,31.2999992370605,558,
7/15/2004,3/1/2006,1,35,0,0,75,
7/15/2004,5/1/2006,1,34.6599998474121,0,0,0,
7/15/2004,6/1/2006,1,34.5099983215332,34.5999984741211,34.5999984741211,386,
7/15/2004,7/1/2006,1,34.3800010681152,0,0,0,
7/15/2004,8/1/2006,1,34.25,0,0,0,
7/15/2004,9/1/2006,1,34.1199989318848,0,0,0,
7/15/2004,10/1/2006,1,34,0,0,0,
7/15/2004,11/1/2006,1,33.8800010681152,0,0,0,
7/15/2004,12/1/2006,1,33.7599983215332,34,33.75,1772,
7/15/2004,12/1/2010,1,30.1800003051758,0,0,0,
7/15/2004,12/1/2007,1,32.310001373291,0,0,101,
7/15/2004,12/1/2009,1,30.5300006866455,30.7000007629395,30.7000007629395,75,
7/15/2004,2/1/2006,1,35.2099990844727,0,0,0,
7/15/2004,1/1/2006,1,35.4300003051758,0,0,0,
7/15/2004,6/1/2007,1,33.0099983215332,0,0,0,
7/15/2004,10/1/2004,1,40.4099998474121,40.5999984741211,40.2000007629395,22635,
7/15/2004,4/1/2006,1,34.8199996948242,0,0,0,
7/15/2004,12/1/2005,1,35.6699981689453,35.6500015258789,35.6500015258789,3571,
7/15/2004,9/1/2004,1,40.9300003051758,41.2900009155274,40.7000007629395,83068,
7/15/2004,11/1/2004,1,39.9300003051758,40.0699996948242,39.6500015258789,7309,
7/15/2004,12/1/2004,1,39.5,39.5999984741211,39.2999992370605,10794,
7/15/2004,1/1/2005,1,39,39.0099983215332,38.75,3502,
7/15/2004,2/1/2005,1,38.5699996948242,38.5699996948242,38.3499984741211,1832,
7/15/2004,3/1/2005,1,38.1800003051758,38.189998626709,38.189998626709,314,
7/15/2004,4/1/2005,1,37.7999992370605,37.7000007629395,37.7000007629395,834,
7/15/2004,6/1/2005,1,37.0800018310547,37.0999984741211,36.9500007629395,2626,
7/15/2004,7/1/2005,1,36.7900009155273,0,0,20,
7/15/2004,8/1/2005,1,36.5299987792969,0,0,20,
7/15/2004,9/1/2005,1,36.2900009155273,0,0,200,
7/15/2004,10/1/2005,1,36.0699996948242,0,0,0,
7/15/2004,5/1/2005,1,37.4300003051758,0,0,21,
7/15/2004,8/1/2004,1,40.7700004577637,41.1199989318848,40.5,75873,
7/15/2004,11/1/2005,1,35.8499984741211,0,0,100,
7/15/2004,9/1/2004,2,1.28900003433228,1.29900002479553,1.28100001811981,14960,
7/15/2004,7/1/2005,2,1.13999998569489,0,0,50,
7/15/2004,6/1/2005,2,1.16349995136261,0,0,0,
7/15/2004,5/1/2005,2,1.17700004577637,0,0,300,
7/15/2004,4/1/2005,2,1.182000041008,0,0,272,
7/15/2004,3/1/2005,2,1.11749994754791,0,0,0,
7/15/2004,2/1/2005,2,1.11300003528595,0,0,117,
7/15/2004,1/1/2005,2,1.11300003528595,0,0,373,
7/15/2004,12/1/2004,2,1.12249994277954,1.13199996948242,1.11800003051758,2363,
7/15/2004,10/1/2004,2,1.20850002765656,1.2150000333786,1.20500004291534,3446,
7/15/2004,8/1/2004,2,1.32019996643066,1.33399999141693,1.30999994277954,20635,
7/15/2004,11/1/2004,2,1.15750002861023,1.15699994564056,1.15499997138977,1279,
7/15/2004,7/1/2005,3,0.96670001745224,0.97000002861023,0.966000020503998,892,
7/15/2004,8/1/2005,3,0.968699991703033,0,0,0,
7/15/2004,9/1/2005,3,0.974699974060059,0.973999977111816,0.973999977111816,1,
7/15/2004,1/1/2006,3,0.994700014591217,0,0,0,
7/15/2004,10/1/2005,3,0.980199992656708,0,0,0,
7/15/2004,12/1/2005,3,0.991199970245361,0,0,500,
7/15/2004,6/1/2005,3,0.975199997425079,0.978500008583069,0.973999977111816,547,
7/15/2004,10/1/2004,3,1.11520004272461,1.11300003528595,1.10189998149872,916,
7/15/2004,11/1/2005,3,0.985700011253357,0,0,0,
7/15/2004,4/1/2005,3,1.04219996929169,1.04499995708466,1.04250001907349,7,
7/15/2004,3/1/2005,3,1.08570003509521,1.0900000333786,1.08000004291534,49,
7/15/2004,2/1/2005,3,1.11570000648499,1.12100005149841,1.10300004482269,119,
7/15/2004,1/1/2005,3,1.13069999217987,1.13300001621246,1.11810004711151,809,
7/15/2004,11/1/2004,3,1.12170004844666,1.12000000476837,1.11070001125336,900,
7/15/2004,9/1/2004,3,1.10769999027252,1.10800004005432,1.09200000762939,7732,
7/15/2004,8/1/2004,3,1.09860002994537,1.10000002384186,1.0809999704361,15460,
7/15/2004,12/1/2004,3,1.12720000743866,1.12800002098084,1.11199998855591,3727,
7/15/2004,5/1/2005,3,1.00119996070862,1.00450003147125,1.00450003147125,1,
7/16/2004,12/1/2008,1,31.7199993133545,31.7000007629395,31.6499996185303,155,
7/16/2004,3/1/2006,1,35.4099998474121,0,0,0,
7/16/2004,5/1/2006,1,35.0699996948242,0,0,0,
7/16/2004,6/1/2006,1,34.9199981689453,0,0,100,
7/16/2004,7/1/2006,1,34.7900009155273,0,0,0,
7/16/2004,8/1/2006,1,34.6599998474121,0,0,0,
7/16/2004,9/1/2006,1,34.5299987792969,0,0,0,
7/16/2004,10/1/2006,1,34.4099998474121,0,0,0,
7/16/2004,11/1/2006,1,34.2900009155273,0,0,0,
7/16/2004,12/1/2006,1,34.1699981689453,34,33.9500007629395,625,
7/16/2004,12/1/2010,1,30.5900001525879,0,0,0,
7/16/2004,12/1/2007,1,32.7200012207031,32.5999984741211,32.5999984741211,26,
7/16/2004,12/1/2009,1,30.9400005340576,0,0,1,
7/16/2004,2/1/2006,1,35.6199989318848,0,0,0,
7/16/2004,1/1/2006,1,35.8400001525879,0,0,0,
7/16/2004,6/1/2007,1,33.4199981689453,0,0,0,
7/16/2004,10/1/2004,1,40.8199996948242,41.2999992370605,40.2000007629395,23958,
7/16/2004,4/1/2006,1,35.2299995422363,0,0,0,
7/16/2004,12/1/2005,1,36.0800018310547,36.0499992370605,35.75,4794,
7/16/2004,9/1/2004,1,41.2999992370605,41.9000015258789,40.5,106911,
7/16/2004,11/1/2004,1,40.3400001525879,40.7000007629395,39.6500015258789,4851,
7/16/2004,12/1/2004,1,39.9099998474121,40.2999992370606,39.25,12562,
7/16/2004,1/1/2005,1,39.4099998474121,39.5,38.9000015258789,2929,
7/16/2004,2/1/2005,1,38.9799995422363,39.0200004577637,38.5,781,
7/16/2004,3/1/2005,1,38.5900001525879,38.5499992370605,38.3499984741211,1408,
7/16/2004,4/1/2005,1,38.2099990844727,38.25,37.7599983215332,260,
7/16/2004,6/1/2005,1,37.4900016784668,37.5499992370605,37,2357,
7/16/2004,7/1/2005,1,37.2000007629395,37.0099983215332,36.9000015258789,2182,
7/16/2004,8/1/2005,1,36.939998626709,0,0,1537,
7/16/2004,9/1/2005,1,36.7000007629395,0,0,130,
7/16/2004,10/1/2005,1,36.4799995422363,0,0,240,
7/16/2004,5/1/2005,1,37.8400001525879,0,0,30,
7/16/2004,8/1/2004,1,41.25,41.7999992370605,40.4000015258789,65130,
7/16/2004,11/1/2005,1,36.2599983215332,0,0,0,
7/16/2004,9/1/2004,2,1.27339994907379,1.30999994277954,1.26400005817413,15589,
7/16/2004,7/1/2005,2,1.14289999008179,0,0,520,
7/16/2004,6/1/2005,2,1.16639995574951,0,0,290,
7/16/2004,5/1/2005,2,1.17990005016327,0,0,650,
7/16/2004,4/1/2005,2,1.18389999866486,0,0,1241,
7/16/2004,3/1/2005,2,1.1188999414444,0,0,426,
7/16/2004,2/1/2005,2,1.11389994621277,1.12399995326996,1.12199997901917,244,
7/16/2004,1/1/2005,2,1.11290001869202,1.12600004673004,1.125,349,
7/16/2004,12/1/2004,2,1.11940002441406,1.13300001621246,1.11099994182587,1192,
7/16/2004,10/1/2004,2,1.19739997386932,1.22599995136261,1.19099998474121,1974,
7/16/2004,8/1/2004,2,1.30050003528595,1.34200000762939,1.28799998760223,25959,
7/16/2004,11/1/2004,2,1.15040004253387,1.17499995231628,1.14100003242493,944,
7/16/2004,7/1/2005,3,0.970200002193451,0,0,203,
7/16/2004,8/1/2005,3,0.972199976444244,0,0,3,
7/16/2004,9/1/2005,3,0.978200018405914,0,0,0,
7/16/2004,1/1/2006,3,0.998700022697449,0,0,0,
7/16/2004,10/1/2005,3,0.984200000762939,0,0,0,
7/16/2004,12/1/2005,3,0.995199978351593,0,0,150,
7/16/2004,6/1/2005,3,0.97869998216629,0.978999972343445,0.977999985218048,5,
7/16/2004,10/1/2004,3,1.11419999599457,1.13499999046326,1.11199998855591,1441,
7/16/2004,11/1/2005,3,0.989700019359589,0,0,0,
7/16/2004,4/1/2005,3,1.04470002651215,1.0625,1.05200004577637,67,
7/16/2004,3/1/2005,3,1.08720004558563,1.10500001907349,1.08599996566772,212,
7/16/2004,2/1/2005,3,1.11619997024536,1.13499999046326,1.1139999628067,266,
7/16/2004,1/1/2005,3,1.13020002841949,1.15299999713898,1.12300002574921,652,
7/16/2004,11/1/2004,3,1.12070000171661,1.14199995994568,1.11699998378754,243,
7/16/2004,9/1/2004,3,1.10669994354248,1.13450002670288,1.09300005435944,8801,
7/16/2004,8/1/2004,3,1.09590005874634,1.125,1.08299994468689,19644,
7/16/2004,12/1/2004,3,1.12619996070862,1.14699995517731,1.12000000476837,1572,
7/16/2004,5/1/2005,3,1.00419998168945,1.01999998092651,1.01499998569489,12,
7/19/2004,12/1/2008,1,31.7700004577637,32,31.7999992370605,191,
7/19/2004,3/1/2006,1,35.4500007629395,0,0,0,
7/19/2004,5/1/2006,1,35.0999984741211,0,0,0,
7/19/2004,6/1/2006,1,34.939998626709,0,0,176,
7/19/2004,7/1/2006,1,34.7900009155273,0,0,0,
7/19/2004,8/1/2006,1,34.6500015258789,0,0,0,
7/19/2004,9/1/2006,1,34.5200004577637,0,0,0,
7/19/2004,10/1/2006,1,34.4000015258789,0,0,0,
7/19/2004,11/1/2006,1,34.2799987792969,0,0,0,
7/19/2004,12/1/2006,1,34.1599998474121,0,0,469,
7/19/2004,12/1/2010,1,30.7299995422363,31,30.8500003814697,10,
7/19/2004,12/1/2007,1,32.7400016784668,0,0,50,
7/19/2004,12/1/2009,1,31.0300006866455,31,31,4,
7/19/2004,2/1/2006,1,35.6399993896484,0,0,0,
7/19/2004,1/1/2006,1,35.8400001525879,0,0,0,
7/19/2004,6/1/2007,1,33.439998626709,0,0,0,
7/19/2004,10/1/2004,1,40.8800010681152,41.0499992370606,40.4500007629395,31879,
7/19/2004,4/1/2006,1,35.2700004577637,0,0,0,
7/19/2004,12/1/2005,1,36.0499992370605,36.2999992370605,35.9900016784668,1462,
7/19/2004,9/1/2004,1,41.439998626709,41.6800003051758,40.810001373291,110782,
7/19/2004,11/1/2004,1,40.3800010681152,40.6199989318848,39.9900016784668,6343,
7/19/2004,12/1/2004,1,39.9300003051758,40.1500015258789,39.5699996948242,6987,
7/19/2004,1/1/2005,1,39.4099998474121,39.4500007629395,39.2000007629395,2013,
7/19/2004,2/1/2005,1,38.9599990844727,39.1500015258789,38.9000015258789,639,
7/19/2004,3/1/2005,1,38.5400009155273,38.6500015258789,38.5999984741211,2002,
7/19/2004,4/1/2005,1,38.1500015258789,38.5,38.25,163,
7/19/2004,6/1/2005,1,37.4099998474121,37.5499992370605,37.2000007629395,1913,
7/19/2004,7/1/2005,1,37.1199989318848,37.25,37.2299995422363,96,
7/19/2004,8/1/2005,1,36.8600006103516,37,36.9500007629395,125,
7/19/2004,9/1/2005,1,36.6300010681152,36.8499984741211,36.8499984741211,825,
7/19/2004,10/1/2005,1,36.4300003051758,0,0,0,
7/19/2004,5/1/2005,1,37.7700004577637,0,0,44,
7/19/2004,8/1/2004,1,41.6399993896484,41.9000015258789,40.7200012207031,82225,
7/19/2004,11/1/2005,1,36.2299995422363,0,0,0,
7/19/2004,9/1/2004,2,1.27180004119873,1.28900003433228,1.26250004768372,15471,
7/19/2004,7/1/2005,2,1.14479994773865,0,0,100,
7/19/2004,6/1/2005,2,1.167799949646,0,0,10,
7/19/2004,5/1/2005,2,1.18130004405975,0,0,60,
7/19/2004,4/1/2005,2,1.18529999256134,0,0,160,
7/19/2004,3/1/2005,2,1.11979997158051,0,0,0,
7/19/2004,2/1/2005,2,1.1143000125885,0,0,11,
7/19/2004,1/1/2005,2,1.11280000209808,1.12249994277954,1.11249995231628,538,
7/19/2004,12/1/2004,2,1.11880004405975,1.12999999523163,1.11800003051758,1302,
7/19/2004,10/1/2004,2,1.19679999351501,1.21000003814697,1.18959999084473,1453,
7/19/2004,8/1/2004,2,1.29170000553131,1.31400001049042,1.28400003910065,23432,
7/19/2004,11/1/2004,2,1.14979994297028,1.15600001811981,1.14660000801086,859,
7/19/2004,7/1/2005,3,0.976999998092651,0.97000002861023,0.97000002861023,153,
7/19/2004,8/1/2005,3,0.978999972343445,0.980000019073486,0.972000002861023,8,
7/19/2004,9/1/2005,3,0.985000014305115,0,0,0,
7/19/2004,1/1/2006,3,1.005499958992,0,0,0,
7/19/2004,10/1/2005,3,0.99099999666214,0,0,0,
7/19/2004,12/1/2005,3,1.00199997425079,0,0,100,
7/19/2004,6/1/2005,3,0.985499978065491,0.982500016689301,0.982500016689301,155,
7/19/2004,10/1/2004,3,1.12349998950958,1.12750005722046,1.11440002918243,1104,
7/19/2004,11/1/2005,3,0.996500015258789,0,0,0,
7/19/2004,4/1/2005,3,1.0514999628067,1.05900001525879,1.05449998378754,12,
7/19/2004,3/1/2005,3,1.09449994564056,1.10199999809265,1.09899997711182,77,
7/19/2004,2/1/2005,3,1.12450003623962,1.13199996948242,1.125,502,
7/19/2004,1/1/2005,3,1.13950002193451,1.14699995517731,1.13999998569489,796,
7/19/2004,11/1/2004,3,1.12999999523163,1.1360000371933,1.12070000171661,435,
7/19/2004,9/1/2004,3,1.11549997329712,1.12199997901917,1.09800004959106,12700,
7/19/2004,8/1/2004,3,1.10549998283386,1.11349999904633,1.08800005912781,19156,
7/19/2004,12/1/2004,3,1.13549995422363,1.14199995994568,1.12109994888306,1496,
7/19/2004,5/1/2005,3,1.0110000371933,1.01400005817413,1.01400005817413,4,
7/20/2004,12/1/2008,1,31.2199993133545,31.7999992370605,31.7000007629395,107,
7/20/2004,3/1/2006,1,34.8699989318848,0,0,200,
7/20/2004,5/1/2006,1,34.5200004577637,0,0,0,
7/20/2004,6/1/2006,1,34.3600006103516,0,0,0,
7/20/2004,7/1/2006,1,34.2099990844727,0,0,0,
7/20/2004,8/1/2006,1,34.0699996948242,0,0,0,
7/20/2004,9/1/2006,1,33.939998626709,0,0,0,
7/20/2004,10/1/2006,1,33.8199996948242,0,0,0,
7/20/2004,11/1/2006,1,33.7000007629395,0,0,0,
7/20/2004,12/1/2006,1,33.5800018310547,34.1500015258789,34.1500015258789,310,
7/20/2004,12/1/2010,1,30.1800003051758,30.9500007629395,30.6299991607666,103,
7/20/2004,12/1/2007,1,32.189998626709,32.75,32.75,613,
7/20/2004,12/1/2009,1,30.4799995422363,31.2000007629395,31.2000007629395,3,
7/20/2004,2/1/2006,1,35.0499992370605,0,0,0,
7/20/2004,1/1/2006,1,35.2400016784668,0,0,0,
7/20/2004,6/1/2007,1,32.8600006103516,0,0,502,
7/20/2004,10/1/2004,1,39.8800010681152,41.0499992370606,39.7999992370605,25807,
7/20/2004,4/1/2006,1,34.689998626709,0,0,0,
7/20/2004,12/1/2005,1,35.439998626709,36.0499992370605,35.9000015258789,3350,
7/20/2004,9/1/2004,1,40.439998626709,41.75,40.310001373291,107783,
7/20/2004,11/1/2004,1,39.4500007629395,40.4500007629395,39.5200004577637,4650,
7/20/2004,12/1/2004,1,39.0400009155273,40.0999984741211,39,13292,
7/20/2004,1/1/2005,1,38.5499992370605,39.5,39.2000007629395,2890,
7/20/2004,2/1/2005,1,38.1300010681152,39.0499992370605,38.6500015258789,739,
7/20/2004,3/1/2005,1,37.7400016784668,38.5299987792969,38.2000007629395,895,
7/20/2004,4/1/2005,1,37.3699989318848,38.2000007629395,37.8499984741211,576,
7/20/2004,6/1/2005,1,36.6800003051758,37.4500007629395,36.5999984741211,2841,
7/20/2004,7/1/2005,1,36.4099998474121,0,0,123,
7/20/2004,8/1/2005,1,36.1699981689453,0,0,127,
7/20/2004,9/1/2005,1,35.9599990844727,36.6500015258789,36.6500015258789,758,
7/20/2004,10/1/2005,1,35.7799987792969,0,0,225,
7/20/2004,5/1/2005,1,37.0200004577637,0,0,145,
7/20/2004,8/1/2004,1,40.8600006103516,42.2999992370606,40.5099983215332,40701,
7/20/2004,11/1/2005,1,35.5999984741211,0,0,0,
7/20/2004,9/1/2004,2,1.23280000686646,1.27600002288818,1.23099994659424,25079,
7/20/2004,7/1/2005,2,1.12929999828339,0,0,50,
7/20/2004,6/1/2005,2,1.15279996395111,0,0,25,
7/20/2004,5/1/2005,2,1.1657999753952,0,0,281,
7/20/2004,4/1/2005,2,1.16929996013641,0,0,365,
7/20/2004,3/1/2005,2,1.10380005836487,1.12000000476837,1.12000000476837,365,
7/20/2004,2/1/2005,2,1.0978000164032,0,0,346,
7/20/2004,1/1/2005,2,1.0958000421524,1.11119997501373,1.10899996757507,374,
7/20/2004,12/1/2004,2,1.10080003738403,1.11699998378754,1.11300003528595,1248,
7/20/2004,10/1/2004,2,1.17079997062683,1.20000004768372,1.16999995708466,6508,
7/20/2004,8/1/2004,2,1.24619996547699,1.2940000295639,1.24199998378754,30617,
7/20/2004,11/1/2004,2,1.12880003452301,1.15499997138977,1.12999999523163,1463,
7/20/2004,7/1/2005,3,0.959299981594086,0,0,50,
7/20/2004,8/1/2005,3,0.9617999792099,0.976499974727631,0.976499974727631,1,
7/20/2004,9/1/2005,3,0.968299984931946,0,0,0,
7/20/2004,1/1/2006,3,0.989799976348877,1.005499958992,1.005499958992,1,
7/20/2004,10/1/2005,3,0.974799990653992,0,0,0,
7/20/2004,12/1/2005,3,0.986299991607666,0,0,100,
7/20/2004,6/1/2005,3,0.966799974441528,0.986000001430512,0.975000023841858,221,
7/20/2004,10/1/2004,3,1.0958000421524,1.12699997425079,1.09399998188019,3717,
7/20/2004,11/1/2005,3,0.980799973011017,0.988499999046326,0.988499999046326,1,
7/20/2004,4/1/2005,3,1.03079998493195,1.05750000476837,1.04799997806549,17,
7/20/2004,3/1/2005,3,1.07280004024506,1.10099995136261,1.08000004291534,825,
7/20/2004,2/1/2005,3,1.10179996490479,1.13100004196167,1.10800004005432,1591,
7/20/2004,1/1/2005,3,1.11380004882813,1.14499998092651,1.11899995803833,1217,
7/20/2004,11/1/2004,3,1.10280001163483,1.13499999046326,1.10500001907349,1815,
7/20/2004,9/1/2004,3,1.08729994297028,1.12199997901917,1.08299994468689,12957,
7/20/2004,8/1/2004,3,1.07710003852844,1.11199998855591,1.07400000095367,17260,
7/20/2004,12/1/2004,3,1.10930001735687,1.13999998569489,1.11600005626678,3199,
7/20/2004,5/1/2005,3,0.991299986839294,1.00999999046326,1.00499999523163,51,
7/21/2004,12/1/2008,1,31.4400005340576,31.7000007629395,31.6499996185303,501,
7/21/2004,3/1/2006,1,35.0900001525879,0,0,575,
7/21/2004,5/1/2006,1,34.7400016784668,0,0,0,
7/21/2004,6/1/2006,1,34.5800018310547,34.75,34.75,540,
7/21/2004,7/1/2006,1,34.4300003051758,0,0,0,
7/21/2004,8/1/2006,1,34.2900009155273,0,0,0,
7/21/2004,9/1/2006,1,34.1599998474121,0,0,0,
7/21/2004,10/1/2006,1,34.0400009155273,0,0,0,
7/21/2004,11/1/2006,1,33.9199981689453,0,0,0,
7/21/2004,12/1/2006,1,33.7999992370605,0,0,1820,
7/21/2004,12/1/2010,1,30.3999996185303,30.7000007629395,30.7000007629395,3,
7/21/2004,12/1/2007,1,32.4099998474121,0,0,0,
7/21/2004,12/1/2009,1,30.7000007629395,0,0,0,
7/21/2004,2/1/2006,1,35.2700004577637,0,0,0,
7/21/2004,1/1/2006,1,35.4599990844727,0,0,50,
7/21/2004,6/1/2007,1,33.0800018310547,0,0,0,
7/21/2004,11/1/2004,1,39.6800003051758,39.9000015258789,39.3499984741211,6619,
7/21/2004,4/1/2006,1,34.9099998474121,0,0,0,
7/21/2004,12/1/2005,1,35.6599998474121,35.7000007629395,35.7000007629395,4427,
7/21/2004,10/1/2004,1,40.0900001525879,40.5999984741211,39.7599983215332,27873,
7/21/2004,12/1/2004,1,39.2599983215332,39.5499992370605,38.9799995422363,11566,
7/21/2004,1/1/2005,1,38.7700004577637,39,38.6399993896484,3766,
7/21/2004,2/1/2005,1,38.3499984741211,38.5499992370605,38.2000007629395,1801,
7/21/2004,3/1/2005,1,37.9599990844727,37.9000015258789,37.7999992370605,781,
7/21/2004,4/1/2005,1,37.5900001525879,37.7999992370605,37.3899993896484,1063,
7/21/2004,6/1/2005,1,36.9000015258789,37,36.75,3285,
7/21/2004,7/1/2005,1,36.6300010681152,0,0,795,
7/21/2004,8/1/2005,1,36.3899993896484,0,0,199,
7/21/2004,9/1/2005,1,36.1800003051758,36.2200012207031,36.2200012207031,2875,
7/21/2004,10/1/2005,1,36,0,0,325,
7/21/2004,9/1/2004,1,40.5800018310547,41.1500015258789,40.25,82120,
7/21/2004,11/1/2005,1,35.8199996948242,0,0,1967,
7/21/2004,5/1/2005,1,37.2400016784668,37.060001373291,37.060001373291,255,
7/21/2004,9/1/2004,2,1.23370003700256,1.25,1.22000002861023,23097,
7/21/2004,7/1/2005,2,1.13719999790192,0,0,0,
7/21/2004,6/1/2005,2,1.16069996356964,0,0,0,
7/21/2004,5/1/2005,2,1.17369997501373,0,0,0,
7/21/2004,4/1/2005,2,1.17719995975494,0,0,156,
7/21/2004,3/1/2005,2,1.1117000579834,1.0974999666214,1.0974999666214,10,
7/21/2004,2/1/2005,2,1.10570001602173,0,0,25,
7/21/2004,1/1/2005,2,1.10370004177094,1.09599995613098,1.09599995613098,117,
7/21/2004,12/1/2004,2,1.10870003700256,1.11000001430511,1.10000002384186,1826,
7/21/2004,10/1/2004,2,1.17470002174377,1.18099999427795,1.16199994087219,4369,
7/21/2004,8/1/2004,2,1.24279999732971,1.26699995994568,1.23000001907349,28491,
7/21/2004,11/1/2004,2,1.1356999874115,1.1360000371933,1.1360000371933,1704,
7/21/2004,7/1/2005,3,0.965699970722199,0,0,0,
7/21/2004,8/1/2005,3,0.968200027942658,0,0,0,
7/21/2004,9/1/2005,3,0.974699974060059,0,0,0,
7/21/2004,1/1/2006,3,0.996200025081635,0,0,0,
7/21/2004,10/1/2005,3,0.981199979782105,0,0,0,
7/21/2004,12/1/2005,3,0.992699980735779,0,0,100,
7/21/2004,6/1/2005,3,0.973200023174286,0.984000027179718,0.976999998092651,214,
7/21/2004,10/1/2004,3,1.10020005702972,1.10899996757507,1.09399998188019,1531,
7/21/2004,11/1/2005,3,0.987200021743774,0,0,0,
7/21/2004,4/1/2005,3,1.03719997406006,1.04900002479553,1.03400003910065,273,
7/21/2004,3/1/2005,3,1.07920002937317,1.0900000333786,1.07400000095367,222,
7/21/2004,2/1/2005,3,1.1081999540329,1.12000000476837,1.10000002384186,379,
7/21/2004,1/1/2005,3,1.1191999912262,1.12999999523163,1.11300003528595,838,
7/21/2004,11/1/2004,3,1.10769999027252,1.11899995803833,1.09899997711182,952,
7/21/2004,9/1/2004,3,1.09119999408722,1.10599994659424,1.07700002193451,11185,
7/21/2004,8/1/2004,3,1.08270001411438,1.09599995613098,1.06599998474121,17802,
7/21/2004,12/1/2004,3,1.11469995975494,1.12600004673004,1.1085000038147,2525,
7/21/2004,5/1/2005,3,0.997699975967407,1.00800001621246,0.994000017642975,63,
7/22/2004,12/1/2008,1,32.0299987792969,32.0499992370605,31.6599998474121,35,
7/22/2004,3/1/2006,1,35.6599998474121,0,0,0,
7/22/2004,5/1/2006,1,35.310001373291,0,0,0,
7/22/2004,6/1/2006,1,35.1500015258789,0,0,2202,
7/22/2004,7/1/2006,1,35,0,0,100,
7/22/2004,8/1/2006,1,34.8600006103516,0,0,0,
7/22/2004,9/1/2006,1,34.7299995422363,0,0,0,
7/22/2004,10/1/2006,1,34.6100006103516,0,0,0,
7/22/2004,11/1/2006,1,34.4900016784668,0,0,0,
7/22/2004,12/1/2006,1,34.3699989318848,34.4000015258789,34.2999992370605,3710,
7/22/2004,12/1/2010,1,31.0300006866455,0,0,0,
7/22/2004,12/1/2007,1,32.9799995422363,0,0,300,
7/22/2004,12/1/2009,1,31.3299999237061,0,0,0,
7/22/2004,2/1/2006,1,35.8400001525879,0,0,0,
7/22/2004,1/1/2006,1,36.0299987792969,0,0,10,
7/22/2004,6/1/2007,1,33.6500015258789,0,0,0,
7/22/2004,11/1/2004,1,40.4599990844727,40.5999984741211,39.5,6833,
7/22/2004,4/1/2006,1,35.4799995422363,0,0,2,
7/22/2004,12/1/2005,1,36.2299995422363,36.2999992370605,35.7999992370605,4803,
7/22/2004,10/1/2004,1,40.8800010681152,41.0800018310547,39.9500007629395,22463,
7/22/2004,12/1/2004,1,40.0299987792969,40.1500015258789,39.1599998474121,10600,
7/22/2004,1/1/2005,1,39.5200004577637,39.5,38.6500015258789,2659,
7/22/2004,2/1/2005,1,39.0800018310547,39.1800003051758,38.2999992370605,1597,
7/22/2004,3/1/2005,1,38.6699981689453,38.75,37.9099998474121,4420,
7/22/2004,4/1/2005,1,38.2900009155273,38.25,37.7400016784668,1844,
7/22/2004,6/1/2005,1,37.5699996948242,37.5999984741211,36.7999992370605,1976,
7/22/2004,7/1/2005,1,37.2700004577637,36.7999992370605,36.7999992370605,220,
7/22/2004,8/1/2005,1,37.0099983215332,36.5800018310547,36.5800018310547,60,
7/22/2004,9/1/2005,1,36.7799987792969,36.3800010681152,36.3800010681152,583,
7/22/2004,10/1/2005,1,36.5900001525879,0,0,0,
7/22/2004,9/1/2004,1,41.3600006103516,41.6500015258789,40.4199981689453,84354,
7/22/2004,11/1/2005,1,36.4000015258789,0,0,2080,
7/22/2004,5/1/2005,1,37.9199981689453,0,0,281,
7/22/2004,9/1/2004,2,1.25059998035431,1.25699996948242,1.22200000286102,16605,
7/22/2004,7/1/2005,2,1.15910005569458,0,0,15,
7/22/2004,6/1/2005,2,1.1826000213623,0,0,15,
7/22/2004,5/1/2005,2,1.1956000328064,0,0,10,
7/22/2004,4/1/2005,2,1.19910001754761,0,0,175,
7/22/2004,3/1/2005,2,1.1331000328064,0,0,194,
7/22/2004,2/1/2005,2,1.12709999084473,0,0,288,
7/22/2004,1/1/2005,2,1.12510001659393,0,0,934,
7/22/2004,12/1/2004,2,1.13059997558594,1.11199998855591,1.11099994182587,963,
7/22/2004,10/1/2004,2,1.19659996032715,1.20299994945526,1.16700005531311,4833,
7/22/2004,8/1/2004,2,1.25720000267029,1.26499998569489,1.22800004482269,18369,
7/22/2004,11/1/2004,2,1.15859997272491,1.14999997615814,1.13250005245209,1388,
7/22/2004,7/1/2005,3,0.989700019359589,0,0,418,
7/22/2004,8/1/2005,3,0.991199970245361,0,0,280,
7/22/2004,9/1/2005,3,0.997200012207031,0,0,370,
7/22/2004,1/1/2006,3,1.01820003986359,0,0,176,
7/22/2004,10/1/2005,3,1.0032000541687,0,0,41,
7/22/2004,12/1/2005,3,1.01470005512238,0,0,661,
7/22/2004,6/1/2005,3,0.998199999332428,0,0,1371,
7/22/2004,10/1/2004,3,1.13469994068146,1.13800001144409,1.09399998188019,2024,
7/22/2004,11/1/2005,3,1.00919997692108,0,0,41,
7/22/2004,4/1/2005,3,1.06519997119904,1.07500004768372,1.04499995708466,49,
7/22/2004,3/1/2005,3,1.10920000076294,1.11899995803833,1.08800005912781,30,
7/22/2004,2/1/2005,3,1.13970005512238,1.14300000667572,1.10950005054474,414,
7/22/2004,1/1/2005,3,1.1521999835968,1.15450000762939,1.12049996852875,1667,
7/22/2004,11/1/2004,3,1.14170002937317,1.14250004291534,1.10899996757507,1137,
7/22/2004,9/1/2004,3,1.12670004367828,1.13100004196167,1.08500003814697,16539,
7/22/2004,8/1/2004,3,1.11790001392365,1.12199997901917,1.07500004768372,17803,
7/22/2004,12/1/2004,3,1.14820003509521,1.14999997615814,1.11500000953674,2795,
7/22/2004,5/1/2005,3,1.02419996261597,1.03699994087219,1.00800001621246,47,
7/23/2004,12/1/2008,1,32.5099983215332,32.6500015258789,32.2000007629395,608,
7/23/2004,3/1/2006,1,36.0800018310547,0,0,0,
7/23/2004,5/1/2006,1,35.7299995422363,0,0,0,
7/23/2004,6/1/2006,1,35.5699996948242,0,0,1500,
7/23/2004,7/1/2006,1,35.4300003051758,35.2999992370605,35.2999992370605,2,
7/23/2004,8/1/2006,1,35.2999992370605,0,0,0,
7/23/2004,9/1/2006,1,35.1800003051758,0,0,0,
7/23/2004,10/1/2006,1,35.0699996948242,0,0,0,
7/23/2004,11/1/2006,1,34.9599990844727,0,0,0,
7/23/2004,12/1/2006,1,34.8499984741211,0,0,2200,
7/23/2004,12/1/2010,1,31.5100002288818,31.6000003814697,31.25,2825,
7/23/2004,12/1/2007,1,33.4599990844727,33.3499984741211,33,102,
7/23/2004,12/1/2009,1,31.8099994659424,31.3999996185303,31.3999996185303,151,
7/23/2004,2/1/2006,1,36.2599983215332,0,0,0,
7/23/2004,1/1/2006,1,36.4500007629395,0,0,0,
7/23/2004,6/1/2007,1,34.1300010681152,0,0,0,
7/23/2004,11/1/2004,1,40.8699989318848,40.9500007629395,40.3699989318848,6907,
7/23/2004,4/1/2006,1,35.9000015258789,0,0,0,
7/23/2004,12/1/2005,1,36.6500015258789,36.7000007629395,36.25,2656,
7/23/2004,10/1/2004,1,41.2700004577637,41.3300018310547,40.75,25519,
7/23/2004,12/1/2004,1,40.4500007629395,40.5,39.9900016784668,10584,
7/23/2004,1/1/2005,1,39.939998626709,39.7999992370605,39.5,2378,
7/23/2004,2/1/2005,1,39.5,39.4500007629395,39.0800018310547,1085,
7/23/2004,3/1/2005,1,39.0900001525879,39.0999984741211,38.7000007629395,2312,
7/23/2004,4/1/2005,1,38.7099990844727,38.7000007629395,38.25,1097,
7/23/2004,6/1/2005,1,37.9900016784668,37.9500007629395,37.7000007629395,1144,
7/23/2004,7/1/2005,1,37.689998626709,0,0,54,
7/23/2004,8/1/2005,1,37.4300003051758,37.0099983215332,37.0099983215332,49,
7/23/2004,9/1/2005,1,37.2000007629395,37.0499992370605,36.9799995422363,206,
7/23/2004,10/1/2005,1,37.0099983215332,0,0,25,
7/23/2004,9/1/2004,1,41.7099990844727,41.8300018310547,41.2000007629395,64917,
7/23/2004,11/1/2005,1,36.8199996948242,0,0,100,
7/23/2004,5/1/2005,1,38.3400001525879,0,0,113,
7/23/2004,9/1/2004,2,1.269700050354,1.27300000190735,1.24300003051758,14075,
7/23/2004,7/1/2005,2,1.1706999540329,0,0,0,
7/23/2004,6/1/2005,2,1.19420003890991,0,0,0,
7/23/2004,5/1/2005,2,1.207200050354,0,0,0,
7/23/2004,4/1/2005,2,1.21119999885559,0,0,200,
7/23/2004,3/1/2005,2,1.14569997787476,0,0,531,
7/23/2004,2/1/2005,2,1.14069998264313,1.13619995117188,1.13189995288849,501,
7/23/2004,1/1/2005,2,1.13870000839233,1.13699996471405,1.12740004062653,262,
7/23/2004,12/1/2004,2,1.14569997787476,1.14400005340576,1.1331000328064,1104,
7/23/2004,10/1/2004,2,1.2146999835968,1.2150000333786,1.19500005245209,1816,
7/23/2004,8/1/2004,2,1.27880001068115,1.28100001811981,1.25,15462,
7/23/2004,11/1/2004,2,1.17519998550415,1.17499995231628,1.16250002384186,545,
7/23/2004,7/1/2005,3,0.996200025081635,1.01499998569489,1.01499998569489,329,
7/23/2004,8/1/2005,3,0.997200012207031,1.01600003242493,1.01600003242493,1,
7/23/2004,9/1/2005,3,1.0032000541687,1.02199995517731,1.02149999141693,52,
7/23/2004,1/1/2006,3,1.02369999885559,1.0440000295639,1.03999996185303,9,
7/23/2004,10/1/2005,3,1.00919997692108,1.02799999713898,1.02699995040894,2,
7/23/2004,12/1/2005,3,1.02020001411438,1.03999996185303,1.03900003433228,273,
7/23/2004,6/1/2005,3,1.00520002841949,1.02400004863739,0.998000025749207,386,
7/23/2004,10/1/2004,3,1.14919996261597,1.15699994564056,1.13450002670288,2624,
7/23/2004,11/1/2005,3,1.01470005512238,1.03400003910065,1.03199994564056,2,
7/23/2004,4/1/2005,3,1.07469999790192,1.0900000333786,1.07799994945526,18,
7/23/2004,3/1/2005,3,1.12070000171661,1.13399994373322,1.11500000953674,232,
7/23/2004,2/1/2005,3,1.15320003032684,1.16400003433228,1.14489996433258,542,
7/23/2004,1/1/2005,3,1.16670000553131,1.17200005054474,1.1574000120163,795,
7/23/2004,11/1/2004,3,1.15620005130768,1.1599999666214,1.14139997959137,1558,
7/23/2004,9/1/2004,3,1.1411999464035,1.14900004863739,1.125,18480,
7/23/2004,8/1/2004,3,1.13170003890991,1.13999998569489,1.11539995670319,16114,
7/23/2004,12/1/2004,3,1.16270005702972,1.16999995708466,1.14590001106262,4472,
7/23/2004,5/1/2005,3,1.03219997882843,1.04999995231628,1.02999997138977,210,
7/26/2004,12/1/2008,1,32.4700012207031,0,0,610,
7/26/2004,3/1/2006,1,35.9199981689453,0,0,0,
7/26/2004,5/1/2006,1,35.5699996948242,0,0,0,
7/26/2004,6/1/2006,1,35.4199981689453,35.6199989318848,35.5499992370605,385,
7/26/2004,7/1/2006,1,35.2900009155273,0,0,0,
7/26/2004,8/1/2006,1,35.1699981689453,0,0,0,
7/26/2004,9/1/2006,1,35.060001373291,0,0,0,
7/26/2004,10/1/2006,1,34.9599990844727,0,0,0,
7/26/2004,11/1/2006,1,34.8600006103516,0,0,0,
7/26/2004,12/1/2006,1,34.7599983215332,34.939998626709,34.939998626709,525,
7/26/2004,12/1/2010,1,31.4699993133545,31.7000007629395,31.6499996185303,165,
7/26/2004,12/1/2007,1,33.4199981689453,0,0,10,
7/26/2004,12/1/2009,1,31.7700004577637,32.0999984741211,32,613,
7/26/2004,2/1/2006,1,36.0999984741211,0,0,0,
7/26/2004,1/1/2006,1,36.2799987792969,0,0,0,
7/26/2004,6/1/2007,1,34.0800018310547,0,0,0,
7/26/2004,11/1/2004,1,40.5800018310547,41.0200004577637,40.3499984741211,4943,
7/26/2004,4/1/2006,1,35.7400016784668,0,0,0,
7/26/2004,12/1/2005,1,36.4700012207031,36.6500015258789,36.4500007629395,3790,
7/26/2004,10/1/2004,1,40.9700012207031,41.4500007629395,40.5999984741211,19935,
7/26/2004,12/1/2004,1,40.1699981689453,40.5999984741211,39.9199981689453,7875,
7/26/2004,1/1/2005,1,39.6800003051758,40.0299987792969,39.5499992370605,1859,
7/26/2004,2/1/2005,1,39.25,0,0,471,
7/26/2004,3/1/2005,1,38.8499984741211,38.7999992370605,38.75,533,
7/26/2004,4/1/2005,1,38.4799995422363,0,0,216,
7/26/2004,6/1/2005,1,37.7799987792969,38,37.75,1056,
7/26/2004,7/1/2005,1,37.4900016784668,0,0,44,
7/26/2004,8/1/2005,1,37.2400016784668,0,0,44,
7/26/2004,9/1/2005,1,37.0200004577637,37.25,37,55,
7/26/2004,10/1/2005,1,36.8300018310547,0,0,0,
7/26/2004,9/1/2004,1,41.439998626709,41.9500007629395,41.0499992370606,59193,
7/26/2004,11/1/2005,1,36.6399993896484,0,0,0,
7/26/2004,5/1/2005,1,38.1199989318848,0,0,108,
7/26/2004,9/1/2004,2,1.24430000782013,1.27149999141693,1.23300004005432,19957,
7/26/2004,7/1/2005,2,1.16149997711182,0,0,0,
7/26/2004,6/1/2005,2,1.18449997901917,0,0,80,
7/26/2004,5/1/2005,2,1.19749999046326,0,0,0,
7/26/2004,4/1/2005,2,1.20050001144409,0,0,280,
7/26/2004,3/1/2005,2,1.13450002670288,0,0,0,
7/26/2004,2/1/2005,2,1.12849998474121,0,0,25,
7/26/2004,1/1/2005,2,1.12549996376038,0,0,27,
7/26/2004,12/1/2004,2,1.13100004196167,1.13900005817413,1.12750005722046,621,
7/26/2004,10/1/2004,2,1.19480001926422,1.21510004997253,1.19000005722046,5340,
7/26/2004,8/1/2004,2,1.24670004844666,1.28349995613098,1.23800003528595,21092,
7/26/2004,11/1/2004,2,1.15849995613098,1.17560005187988,1.16400003433228,1059,
7/26/2004,7/1/2005,3,0.987800002098084,0,0,0,
7/26/2004,8/1/2005,3,0.98879998922348,0,0,0,
7/26/2004,9/1/2005,3,0.994799971580505,0,0,0,
7/26/2004,1/1/2006,3,1.01530003547668,1.02300000190735,1.02300000190735,1,
7/26/2004,10/1/2005,3,1.00080001354218,1.00899994373322,1.00899994373322,1,
7/26/2004,12/1/2005,3,1.01180005073547,1.0184999704361,1.0184999704361,799,
7/26/2004,6/1/2005,3,0.996299982070923,0,0,505,
7/26/2004,10/1/2004,3,1.13230001926422,1.14900004863739,1.13100004196167,3450,
7/26/2004,11/1/2005,3,1.00629997253418,0,0,0,
7/26/2004,4/1/2005,3,1.0628000497818,1.0735000371933,1.06850004196167,232,
7/26/2004,3/1/2005,3,1.10780000686646,1.11800003051758,1.11500000953674,753,
7/26/2004,2/1/2005,3,1.13929998874664,1.15499997138977,1.13999998569489,211,
7/26/2004,1/1/2005,3,1.15129995346069,1.16799998283386,1.14900004863739,1196,
7/26/2004,11/1/2004,3,1.13979995250702,1.15199995040894,1.13999998569489,925,
7/26/2004,9/1/2004,3,1.12329995632172,1.14339995384216,1.11800003051758,20608,
7/26/2004,8/1/2004,3,1.11329996585846,1.13380002975464,1.10800004005432,18380,
7/26/2004,12/1/2004,3,1.14680004119873,1.16190004348755,1.14499998092651,2198,
7/26/2004,5/1/2005,3,1.02180004119873,1.02999997138977,1.02699995040894,2,
7/27/2004,12/1/2008,1,32.7599983215332,33.0999984741211,33.0999984741211,561,
7/27/2004,3/1/2006,1,36.1599998474121,0,0,0,
7/27/2004,5/1/2006,1,35.810001373291,0,0,0,
7/27/2004,6/1/2006,1,35.6599998474121,0,0,3870,
7/27/2004,7/1/2006,1,35.5299987792969,0,0,0,
7/27/2004,8/1/2006,1,35.4099998474121,0,0,0,
7/27/2004,9/1/2006,1,35.2999992370605,0,0,0,
7/27/2004,10/1/2006,1,35.2000007629395,0,0,0,
7/27/2004,11/1/2006,1,35.0999984741211,0,0,0,
7/27/2004,12/1/2006,1,35,34.7999992370605,34.7999992370605,3751,
7/27/2004,12/1/2010,1,31.7600002288818,32.0499992370605,31.7999992370605,1591,
7/27/2004,12/1/2007,1,33.6599998474121,0,0,867,
7/27/2004,12/1/2009,1,32.060001373291,32.4000015258789,32.0999984741211,341,
7/27/2004,2/1/2006,1,36.3400001525879,0,0,0,
7/27/2004,1/1/2006,1,36.5200004577637,0,0,0,
7/27/2004,6/1/2007,1,34.3199996948242,0,0,150,
7/27/2004,11/1/2004,1,40.8400001525879,41.2000007629395,40.4199981689453,8927,
7/27/2004,4/1/2006,1,35.9799995422363,0,0,150,
7/27/2004,12/1/2005,1,36.7099990844727,36.9000015258789,36.7000007629395,7145,
7/27/2004,10/1/2004,1,41.2599983215332,41.5999984741211,40.810001373291,32766,
7/27/2004,12/1/2004,1,40.4099998474121,40.7000007629395,40.0200004577637,6815,
7/27/2004,1/1/2005,1,39.9099998474121,40.0999984741211,39.9500007629395,549,
7/27/2004,2/1/2005,1,39.4799995422363,39.7999992370605,39.5999984741211,662,
7/27/2004,3/1/2005,1,39.0800018310547,39.2000007629395,39.2000007629395,1056,
7/27/2004,4/1/2005,1,38.7099990844727,38.9000015258789,38.5999984741211,464,
7/27/2004,6/1/2005,1,38.0200004577637,38.2000007629395,38.0499992370605,2253,
7/27/2004,7/1/2005,1,37.7299995422363,0,0,425,
7/27/2004,8/1/2005,1,37.4799995422363,0,0,0,
7/27/2004,9/1/2005,1,37.2599983215332,0,0,100,
7/27/2004,10/1/2005,1,37.0699996948242,0,0,0,
7/27/2004,9/1/2004,1,41.8400001525879,42.2200012207031,41.310001373291,70722,
7/27/2004,11/1/2005,1,36.8800010681152,0,0,0,
7/27/2004,5/1/2005,1,38.3499984741211,38.5099983215332,38.5,767,
7/27/2004,9/1/2004,2,1.2438999414444,1.25699996948242,1.24100005626678,18509,
7/27/2004,7/1/2005,2,1.16569995880127,0,0,0,
7/27/2004,6/1/2005,2,1.18869996070862,0,0,25,
7/27/2004,5/1/2005,2,1.20169997215271,0,0,100,
7/27/2004,4/1/2005,2,1.20469999313355,1.21050000190735,1.21050000190735,1016,
7/27/2004,3/1/2005,2,1.13820004463196,0,0,316,
7/27/2004,2/1/2005,2,1.13220000267029,1.13699996471405,1.130499958992,2155,
7/27/2004,1/1/2005,2,1.12870001792908,0,0,461,
7/27/2004,12/1/2004,2,1.13419997692108,1.14100003242493,1.12899994850159,2058,
7/27/2004,10/1/2004,2,1.19570004940033,1.2039999961853,1.192999958992,3740,
7/27/2004,8/1/2004,2,1.24430000782013,1.25899994373322,1.24249994754791,22561,
7/27/2004,11/1/2004,2,1.16069996356964,1.16700005531311,1.15750002861023,1506,
7/27/2004,7/1/2005,3,0.997600018978119,0,0,1,
7/27/2004,8/1/2005,3,0.999599993228912,0,0,0,
7/27/2004,9/1/2005,3,1.00559997558594,0,0,0,
7/27/2004,1/1/2006,3,1.02610003948212,1.03129994869232,1.03129994869232,1,
7/27/2004,10/1/2005,3,1.01160001754761,0,0,0,
7/27/2004,12/1/2005,3,1.02260005474091,0,0,0,
7/27/2004,6/1/2005,3,1.0061000585556,1.00999999046326,1.00999999046326,561,
7/27/2004,10/1/2004,3,1.14160001277924,1.14800000190735,1.13250005245209,4608,
7/27/2004,11/1/2005,3,1.01709997653961,0,0,0,
7/27/2004,4/1/2005,3,1.07260000705719,1.0789999961853,1.07400000095367,445,
7/27/2004,3/1/2005,3,1.11759996414185,1.13499999046326,1.12300002574921,781,
7/27/2004,2/1/2005,3,1.14909994602203,1.15699994564056,1.14900004863739,1502,
7/27/2004,1/1/2005,3,1.16110002994537,1.1690000295639,1.15639996528625,905,
7/27/2004,11/1/2004,3,1.1496000289917,1.15600001811981,1.13999998569489,2457,
7/27/2004,9/1/2004,3,1.13259994983673,1.14300000667572,1.12090003490448,17365,
7/27/2004,8/1/2004,3,1.1224000453949,1.13199996948242,1.10989999771118,15924,
7/27/2004,12/1/2004,3,1.15659999847412,1.16199994087219,1.14750003814697,3226,
7/27/2004,5/1/2005,3,1.03159999847412,1.03600001335144,1.03600001335144,234,
7/28/2004,12/1/2008,1,33.6199989318848,33.4000015258789,33.0999984741211,510,
7/28/2004,3/1/2006,1,37.0200004577637,0,0,0,
7/28/2004,5/1/2006,1,36.6699981689453,0,0,0,
7/28/2004,6/1/2006,1,36.5200004577637,36.1699981689453,36.1699981689453,520,
7/28/2004,7/1/2006,1,36.3899993896484,0,0,0,
7/28/2004,8/1/2006,1,36.2700004577637,0,0,0,
7/28/2004,9/1/2006,1,36.1599998474121,0,0,0,
7/28/2004,10/1/2006,1,36.060001373291,0,0,0,
7/28/2004,11/1/2006,1,35.9599990844727,0,0,0,
7/28/2004,12/1/2006,1,35.8600006103516,35.75,34.7999992370605,2686,
7/28/2004,12/1/2010,1,32.6199989318848,32.7599983215332,32.0999984741211,729,
7/28/2004,12/1/2007,1,34.5200004577637,34.5,34,991,
7/28/2004,12/1/2009,1,32.9199981689453,32.9500007629395,32.5,32,
7/28/2004,2/1/2006,1,37.2000007629395,0,0,0,
7/28/2004,1/1/2006,1,37.3800010681152,0,0,220,
7/28/2004,6/1/2007,1,35.1800003051758,35.1699981689453,35.1699981689453,150,
7/28/2004,11/1/2004,1,41.810001373291,41.9000015258789,40.6800003051758,7672,
7/28/2004,4/1/2006,1,36.8400001525879,0,0,0,
7/28/2004,12/1/2005,1,37.5699996948242,37.5999984741211,37,5000,
7/28/2004,10/1/2004,1,42.2799987792969,42.4000015258789,41.0900001525879,37305,
7/28/2004,12/1/2004,1,41.3400001525879,41.4000015258789,40.25,8922,
7/28/2004,1/1/2005,1,40.8300018310547,41,39.7700004577637,2136,
7/28/2004,2/1/2005,1,40.3899993896484,40.5999984741211,39.3499984741211,343,
7/28/2004,3/1/2005,1,39.9799995422363,39.7999992370605,38.9599990844727,1208,
7/28/2004,4/1/2005,1,39.5999984741211,39,39,161,
7/28/2004,6/1/2005,1,38.8800010681152,38.8499984741211,38.3499984741211,1436,
7/28/2004,7/1/2005,1,38.5900001525879,38.5499992370605,38.5499992370605,240,
7/28/2004,8/1/2005,1,38.3400001525879,0,0,150,
7/28/2004,9/1/2005,1,38.1199989318848,37.7000007629395,37.7000007629395,325,
7/28/2004,10/1/2005,1,37.9300003051758,0,0,0,
7/28/2004,9/1/2004,1,42.9000015258789,43.0499992370605,41.6599998474121,107257,
7/28/2004,11/1/2005,1,37.7400016784668,0,0,0,
7/28/2004,5/1/2005,1,39.2299995422363,0,0,325,
7/28/2004,9/1/2004,2,1.29180002212524,1.29499995708466,1.23420000076294,34007,
7/28/2004,7/1/2005,2,1.1933000087738,0,0,0,
7/28/2004,6/1/2005,2,1.21679997444153,0,0,55,
7/28/2004,5/1/2005,2,1.230299949646,0,0,25,
7/28/2004,4/1/2005,2,1.2338000535965,0,0,105,
7/28/2004,3/1/2005,2,1.167799949646,0,0,95,
7/28/2004,2/1/2005,2,1.16229999065399,0,0,140,
7/28/2004,1/1/2005,2,1.15929996967316,1.15400004386902,1.14999997615814,331,
7/28/2004,12/1/2004,2,1.16680002212524,1.16499996185303,1.130499958992,2012,
7/28/2004,10/1/2004,2,1.23780000209808,1.23800003528595,1.1875,5286,
7/28/2004,8/1/2004,2,1.29540002346039,1.29799997806549,1.23399996757507,20925,
7/28/2004,11/1/2004,2,1.19679999351501,1.19500005245209,1.15659999847412,1420,
7/28/2004,7/1/2005,3,1.01709997653961,0,0,365,
7/28/2004,8/1/2005,3,1.01960003376007,0,0,0,
7/28/2004,9/1/2005,3,1.02559995651245,0,0,235,
7/28/2004,1/1/2006,3,1.04610002040863,0,0,70,
7/28/2004,10/1/2005,3,1.03159999847412,0,0,0,
7/28/2004,12/1/2005,3,1.04260003566742,1.04250001907349,1.04250001907349,715,
7/28/2004,6/1/2005,3,1.02559995651245,1.00999999046326,1.00999999046326,33,
7/28/2004,10/1/2004,3,1.16359996795654,1.16600000858307,1.13849997520447,3222,
7/28/2004,11/1/2005,3,1.03709995746613,0,0,0,
7/28/2004,4/1/2005,3,1.09360003471375,1.10000002384186,1.07260000705719,19,
7/28/2004,3/1/2005,3,1.13960003852844,1.14499998092651,1.11469995975494,451,
7/28/2004,2/1/2005,3,1.17159998416901,1.17499995231628,1.14779996871948,857,
7/28/2004,1/1/2005,3,1.18410003185272,1.18599998950958,1.15939998626709,578,
7/28/2004,11/1/2004,3,1.17209994792938,1.17499995231628,1.14750003814697,1318,
7/28/2004,9/1/2004,3,1.15460002422333,1.15799999237061,1.12750005722046,20502,
7/28/2004,8/1/2004,3,1.14419996738434,1.14699995517731,1.11600005626678,12175,
7/28/2004,12/1/2004,3,1.17960000038147,1.18250000476837,1.15299999713898,2925,
7/28/2004,5/1/2005,3,1.05159997940063,1.04799997806549,1.03999996185303,592,
7/29/2004,12/1/2008,1,33.6599998474121,33.9000015258789,33.5499992370605,6,
7/29/2004,3/1/2006,1,36.9700012207031,0,0,0,
7/29/2004,5/1/2006,1,36.6199989318848,0,0,0,
7/29/2004,6/1/2006,1,36.4700012207031,36.5,36.4000015258789,1280,
7/29/2004,7/1/2006,1,36.3400001525879,0,0,0,
7/29/2004,8/1/2006,1,36.2200012207031,0,0,0,
7/29/2004,9/1/2006,1,36.1100006103516,0,0,0,
7/29/2004,10/1/2006,1,36.0099983215332,0,0,0,
7/29/2004,11/1/2006,1,35.9099998474121,0,0,0,
7/29/2004,12/1/2006,1,35.810001373291,36,35.75,2473,
7/29/2004,12/1/2010,1,32.7099990844727,32.75,32.6199989318848,55,
7/29/2004,12/1/2007,1,34.560001373291,0,0,0,
7/29/2004,12/1/2009,1,32.9599990844727,33.2000007629395,33.2000007629395,7,
7/29/2004,2/1/2006,1,37.1399993896484,0,0,8,
7/29/2004,1/1/2006,1,37.310001373291,0,0,25,
7/29/2004,6/1/2007,1,35.1800003051758,35.1199989318848,35.0999984741211,1200,
7/29/2004,11/1/2004,1,41.6399993896484,41.75,41.2999992370605,10905,
7/29/2004,4/1/2006,1,36.7900009155273,0,0,0,
7/29/2004,12/1/2005,1,37.4900016784668,37.5,37.2999992370605,5515,
7/29/2004,10/1/2004,1,42.1300010681152,42.2999992370606,41.5499992370606,34130,
7/29/2004,12/1/2004,1,41.1699981689453,41.3800010681152,40.7000007629395,10491,
7/29/2004,1/1/2005,1,40.6699981689453,40.75,40.3800010681152,2145,
7/29/2004,2/1/2005,1,40.2400016784668,40.2000007629395,39.9500007629395,593,
7/29/2004,3/1/2005,1,39.8400001525879,39.75,39.75,707,
7/29/2004,4/1/2005,1,39.4700012207031,39.4799995422363,39.1500015258789,1450,
7/29/2004,6/1/2005,1,38.7700004577637,38.8400001525879,38.5,3247,
7/29/2004,7/1/2005,1,38.4799995422363,38.5900001525879,38.5900001525879,900,
7/29/2004,8/1/2005,1,38.2400016784668,0,0,450,
7/29/2004,9/1/2005,1,38.0299987792969,38.0800018310547,37.9000015258789,110,
7/29/2004,10/1/2005,1,37.8400001525879,0,0,0,
7/29/2004,9/1/2004,1,42.75,42.9799995422363,42.0999984741211,74547,
7/29/2004,11/1/2005,1,37.6599998474121,0,0,0,
7/29/2004,5/1/2005,1,39.1100006103516,39.0699996948242,39.0699996948242,1183,
7/29/2004,9/1/2004,2,1.27900004386902,1.28900003433228,1.25999999046326,25086,
7/29/2004,7/1/2005,2,1.19099998474121,0,0,0,
7/29/2004,6/1/2005,2,1.21449995040894,0,0,0,
7/29/2004,5/1/2005,2,1.22749996185303,0,0,0,
7/29/2004,4/1/2005,2,1.23049998283386,0,0,354,
7/29/2004,3/1/2005,2,1.16449999809265,0,0,4,
7/29/2004,2/1/2005,2,1.15799999237061,0,0,41,
7/29/2004,1/1/2005,2,1.15499997138977,1.13800001144409,1.12999999523163,391,
7/29/2004,12/1/2004,2,1.16250002384186,1.16100001335144,1.1434999704361,2452,
7/29/2004,10/1/2004,2,1.22850000858307,1.23290002346039,1.20899999141693,3834,
7/29/2004,8/1/2004,2,1.27520000934601,1.2960000038147,1.25999999046326,15888,
7/29/2004,11/1/2004,2,1.19099998474121,1.19079995155334,1.18099999427795,1105,
7/29/2004,7/1/2005,3,1.01219999790192,0,0,160,
7/29/2004,8/1/2005,3,1.01470005512238,0,0,0,
7/29/2004,9/1/2005,3,1.02069997787476,0,0,0,
7/29/2004,1/1/2006,3,1.04120004177094,1.03699994087219,1.03699994087219,5,
7/29/2004,10/1/2005,3,1.02670001983643,0,0,0,
7/29/2004,12/1/2005,3,1.03770005702972,1.03999996185303,1.03349995613098,800,
7/29/2004,6/1/2005,3,1.02069997787476,0,0,317,
7/29/2004,10/1/2004,3,1.15569996833801,1.16100001335144,1.14600002765656,4235,
7/29/2004,11/1/2005,3,1.03219997882843,1.02799999713898,1.02799999713898,5,
7/29/2004,4/1/2005,3,1.08770000934601,1.10000002384186,1.08749997615814,46,
7/29/2004,3/1/2005,3,1.13320004940033,1.14400005340576,1.12399995326996,913,
7/29/2004,2/1/2005,3,1.16419994831085,1.17299997806549,1.15400004386902,1741,
7/29/2004,1/1/2005,3,1.17669999599457,1.18250000476837,1.16499996185303,2140,
7/29/2004,11/1/2004,3,1.16470003128052,1.16999995708466,1.15199995040894,2248,
7/29/2004,9/1/2004,3,1.14619994163513,1.15499997138977,1.13100004196167,19531,
7/29/2004,8/1/2004,3,1.1327999830246,1.14400005340576,1.11800003051758,16332,
7/29/2004,12/1/2004,3,1.17219996452332,1.17799997329712,1.1599999666214,4490,
7/29/2004,5/1/2005,3,1.04620003700256,1.05900001525879,1.04250001907349,481,
7/30/2004,12/1/2008,1,34.4900016784668,34.0999984741211,34.0999984741211,571,
7/30/2004,3/1/2006,1,37.6699981689453,0,0,0,
7/30/2004,5/1/2006,1,37.3199996948242,0,0,0,
7/30/2004,6/1/2006,1,37.1699981689453,0,0,475,
7/30/2004,7/1/2006,1,37.0400009155273,0,0,0,
7/30/2004,8/1/2006,1,36.9199981689453,0,0,0,
7/30/2004,9/1/2006,1,36.810001373291,0,0,0,
7/30/2004,10/1/2006,1,36.7099990844727,0,0,0,
7/30/2004,11/1/2006,1,36.6100006103516,0,0,0,
7/30/2004,12/1/2006,1,36.5099983215332,36.2999992370605,36.1500015258789,2370,
7/30/2004,12/1/2010,1,33.4900016784668,33.2999992370605,33.2999992370605,66,
7/30/2004,12/1/2007,1,35.3600006103516,35.25,35.1500015258789,1825,
7/30/2004,12/1/2009,1,33.7900009155273,33.7000007629395,33.5499992370605,33,
7/30/2004,2/1/2006,1,37.8400001525879,37.4500007629395,37.4500007629395,16,
7/30/2004,1/1/2006,1,38.0099983215332,37.7000007629395,37.6500015258789,93,
7/30/2004,6/1/2007,1,35.9300003051758,0,0,500,
7/30/2004,11/1/2004,1,42.4900016784668,42.6500015258789,41.6100006103516,12941,
7/30/2004,4/1/2006,1,37.4900016784668,0,0,0,
7/30/2004,12/1/2005,1,38.189998626709,37.9500007629395,37.9500007629395,1902,
7/30/2004,10/1/2004,1,43.0499992370605,43.0999984741211,42.0800018310547,43871,
7/30/2004,12/1/2004,1,41.9900016784668,42.0999984741211,41.1800003051758,12866,
7/30/2004,1/1/2005,1,41.4700012207031,41.4000015258789,40.7400016784668,2864,
7/30/2004,2/1/2005,1,41.0299987792969,40.9000015258789,40.3600006103516,902,
7/30/2004,3/1/2005,1,40.6199989318848,40.5499992370605,40.2999992370606,1058,
7/30/2004,4/1/2005,1,40.2400016784668,0,0,163,
7/30/2004,6/1/2005,1,39.5200004577637,39.4000015258789,38.7000007629395,1961,
7/30/2004,7/1/2005,1,39.2200012207031,0,0,283,
7/30/2004,8/1/2005,1,38.9700012207031,0,0,8,
7/30/2004,9/1/2005,1,38.75,38.5,38.5,593,
7/30/2004,10/1/2005,1,38.5499992370605,38.3499984741211,38.3499984741211,318,
7/30/2004,9/1/2004,1,43.7999992370605,43.8499984741211,42.6500015258789,77427,
7/30/2004,11/1/2005,1,38.3600006103516,0,0,38,
7/30/2004,5/1/2005,1,39.8699989318848,0,0,233,
7/30/2004,8/1/2004,2,1.29949998855591,1.30900001525879,1.27190005779266,10088,
7/30/2004,2/1/2005,2,1.17690002918243,0,0,25,
7/30/2004,6/1/2005,2,1.23189997673035,0,0,50,
7/30/2004,5/1/2005,2,1.24539995193481,0,0,0,
7/30/2004,4/1/2005,2,1.24839997291565,1.24249994754791,1.24249994754791,127,
7/30/2004,3/1/2005,2,1.18289995193481,1.1764999628067,1.1764999628067,13,
7/30/2004,1/1/2005,2,1.1739000082016,1.16999995708466,1.16700005531311,147,
7/30/2004,12/1/2004,2,1.18289995193481,1.18499994277954,1.16149997711182,2994,
7/30/2004,11/1/2004,2,1.21239995956421,1.21000003814697,1.2007999420166,828,
7/30/2004,9/1/2004,2,1.30490005016327,1.31099998950958,1.27540004253387,24340,
7/30/2004,7/1/2005,2,1.20840001106262,0,0,0,
7/30/2004,10/1/2004,2,1.25240004062653,1.25499999523163,1.23199999332428,3895,
7/30/2004,5/1/2005,3,1.06229996681213,0,0,151,
7/30/2004,6/1/2005,3,1.03629994392395,1.03999996185303,1.03999996185303,454,
7/30/2004,7/1/2005,3,1.02730000019073,1.03250002861023,1.02849996089935,390,
7/30/2004,8/1/2005,3,1.02929997444153,1.0349999666214,1.0349999666214,2,
7/30/2004,1/1/2006,3,1.05579996109009,0,0,0,
7/30/2004,10/1/2005,3,1.04130005836487,0,0,0,
7/30/2004,12/1/2005,3,1.05229997634888,0,0,245,
7/30/2004,9/1/2005,3,1.0353000164032,0,0,0,
7/30/2004,9/1/2004,3,1.16929996013641,1.17149996757507,1.144700050354,19192,
7/30/2004,4/1/2005,3,1.10479998588562,1.11000001430511,1.11000001430511,58,
7/30/2004,8/1/2004,3,1.15680003166199,1.16149997711182,1.1327999830246,7678,
7/30/2004,10/1/2004,3,1.17830002307892,1.18099999427795,1.15950000286102,4221,
7/30/2004,11/1/2004,3,1.18680000305176,1.19000005722046,1.16449999809265,2213,
7/30/2004,12/1/2004,3,1.19430005550385,1.19799995422363,1.17200005054474,3614,
7/30/2004,1/1/2005,3,1.19830000400543,1.19900000095367,1.17599999904633,1127,
7/30/2004,2/1/2005,3,1.1842999458313,1.18900001049042,1.16499996185303,454,
7/30/2004,3/1/2005,3,1.15180003643036,1.15900003910065,1.14699995517731,509,
7/30/2004,11/1/2005,3,1.04680001735687,0,0,0,
8/2/2004,2/1/2006,1,37.9900016784668,0,0,0,
8/2/2004,10/1/2006,1,36.8899993896484,0,0,0,
8/2/2004,6/1/2006,1,37.3199996948242,0,0,0,
8/2/2004,7/1/2006,1,37.189998626709,0,0,0,
8/2/2004,8/1/2006,1,37.0800018310547,0,0,0,
8/2/2004,9/1/2006,1,36.9799995422363,0,0,0,
8/2/2004,4/1/2006,1,37.6399993896484,0,0,0,
8/2/2004,11/1/2006,1,36.7999992370605,0,0,0,
8/2/2004,12/1/2006,1,36.7099990844727,36.2999992370605,36.25,420,
8/2/2004,6/1/2007,1,36.1699981689453,35.7799987792969,35.7799987792969,19,
8/2/2004,12/1/2007,1,35.6300010681152,36,35.3600006103516,327,
8/2/2004,12/1/2008,1,34.810001373291,34.5499992370605,34.2000007629395,321,
8/2/2004,12/1/2010,1,33.810001373291,33.3499984741211,33.3499984741211,299,
8/2/2004,1/1/2006,1,38.1599998474121,0,0,25,
8/2/2004,3/1/2006,1,37.8199996948242,0,0,0,
8/2/2004,12/1/2009,1,34.1100006103516,0,0,100,
8/2/2004,11/1/2004,1,42.6300010681152,42.7000007629395,42.0999984741211,6006,
8/2/2004,5/1/2006,1,37.4700012207031,0,0,0,
8/2/2004,12/1/2005,1,38.3400001525879,38.25,37.8800010681152,1848,
8/2/2004,10/1/2004,1,43.1599998474121,43.25,42.5999984741211,38010,
8/2/2004,12/1/2004,1,42.1399993896484,42.1500015258789,41.6800003051758,7512,
8/2/2004,1/1/2005,1,41.6199989318848,41.4500007629395,41.1800003051758,1171,
8/2/2004,2/1/2005,1,41.1800003051758,41.1500015258789,41,596,
8/2/2004,3/1/2005,1,40.7700004577637,40.7299995422363,40.25,705,
8/2/2004,4/1/2005,1,40.3899993896484,40.1500015258789,40.1500015258789,824,
8/2/2004,6/1/2005,1,39.6699981689453,39.6500015258789,39.2000007629395,2404,
8/2/2004,7/1/2005,1,39.3699989318848,0,0,52,
8/2/2004,8/1/2005,1,39.1199989318848,0,0,18,
8/2/2004,9/1/2005,1,38.9000015258789,38.7900009155273,38.689998626709,381,
8/2/2004,10/1/2005,1,38.7000007629395,0,0,1,
8/2/2004,5/1/2005,1,40.0200004577637,0,0,342,
8/2/2004,11/1/2005,1,38.5099983215332,0,0,26,
8/2/2004,9/1/2004,1,43.8199996948242,43.939998626709,0.029999999329448,71103,
8/2/2004,10/1/2004,2,1.24080002307892,1.25240004062653,1.23500001430511,7130,
8/2/2004,8/1/2005,2,1.17579996585846,0,0,0,
8/2/2004,7/1/2005,2,1.20329999923706,0,0,500,
8/2/2004,6/1/2005,2,1.22630000114441,0,0,2,
8/2/2004,5/1/2005,2,1.2393000125885,0,0,0,
8/2/2004,4/1/2005,2,1.24230003356934,0,0,147,
8/2/2004,3/1/2005,2,1.1768000125885,0,0,325,
8/2/2004,2/1/2005,2,1.17030000686646,0,0,300,
8/2/2004,1/1/2005,2,1.16729998588562,1.17550003528595,1.16499996185303,478,
8/2/2004,11/1/2004,2,1.2063000202179,1.21150004863739,1.21000003814697,1661,
8/2/2004,9/1/2004,2,1.28620004653931,1.30490005016327,1.28100001811981,22365,
8/2/2004,12/1/2004,2,1.17630004882813,1.18449997901917,1.17250001430511,1094,
8/2/2004,11/1/2004,3,1.18369996547699,1.18949997425079,1.17900002002716,3381,
8/2/2004,7/1/2005,3,1.02670001983643,1.02499997615814,1.02499997615814,2,
8/2/2004,1/1/2006,3,1.05519998073578,0,0,2,
8/2/2004,12/1/2005,3,1.05169999599457,0,0,0,
8/2/2004,11/1/2005,3,1.04620003700256,0,0,0,
8/2/2004,2/1/2006,3,1.05270004272461,0,0,0,
8/2/2004,10/1/2005,3,1.04069995880127,0,0,0,
8/2/2004,9/1/2005,3,1.03470003604889,1.03299999237061,1.03299999237061,2,
8/2/2004,8/1/2005,3,1.02869999408722,0,0,1,
8/2/2004,5/1/2005,3,1.06169998645782,1.06500005722046,1.05799996852875,14,
8/2/2004,4/1/2005,3,1.10370004177094,1.11000001430511,1.10000002384186,21,
8/2/2004,3/1/2005,3,1.15020000934601,1.1599999666214,1.14900004863739,505,
8/2/2004,2/1/2005,3,1.18219995498657,1.18700003623962,1.17900002002716,452,
8/2/2004,12/1/2004,3,1.19120001792908,1.19630002975464,1.18400001525879,2917,
8/2/2004,10/1/2004,3,1.17470002174377,1.17799997329712,1.16649997234344,6494,
8/2/2004,9/1/2004,3,1.16419994831085,1.17449998855591,1.15499997138977,21080,
8/2/2004,1/1/2005,3,1.19519996643066,1.19949996471405,1.18900001049042,396,
8/2/2004,6/1/2005,3,1.03569996356964,1.03799998760223,1.03799998760223,117,
8/3/2004,2/1/2006,1,38.4300003051758,0,0,0,
8/3/2004,10/1/2006,1,37.2999992370605,0,0,0,
8/3/2004,6/1/2006,1,37.7299995422363,37.7799987792969,37.7000007629395,399,
8/3/2004,7/1/2006,1,37.5999984741211,0,0,0,
8/3/2004,8/1/2006,1,37.4900016784668,0,0,0,
8/3/2004,9/1/2006,1,37.3899993896484,0,0,0,
8/3/2004,4/1/2006,1,38.0699996948242,0,0,0,
8/3/2004,11/1/2006,1,37.2099990844727,0,0,0,
8/3/2004,12/1/2006,1,37.1199989318848,37,36.7999992370605,1217,
8/3/2004,6/1/2007,1,36.6500015258789,0,0,113,
8/3/2004,12/1/2007,1,36.1800003051758,35.7999992370605,35.7000007629395,254,
8/3/2004,12/1/2008,1,35.4700012207031,35.3499984741211,34.9500007629395,512,
8/3/2004,12/1/2010,1,34.5200004577637,34.0499992370605,34.0499992370605,60,
8/3/2004,1/1/2006,1,38.6100006103516,0,0,0,
8/3/2004,3/1/2006,1,38.25,0,0,0,
8/3/2004,12/1/2009,1,34.8199996948242,34.5499992370605,34.0099983215332,233,
8/3/2004,11/1/2004,1,43.1399993896484,43.2000007629395,42.4500007629395,12388,
8/3/2004,5/1/2006,1,37.8899993896484,0,0,0,
8/3/2004,12/1/2005,1,38.7999992370605,38.7000007629395,38.2999992370605,4803,
8/3/2004,10/1/2004,1,43.6599998474121,43.7000007629395,42.9599990844727,55729,
8/3/2004,12/1/2004,1,42.6500015258789,42.6500015258789,41.9900016784668,9979,
8/3/2004,1/1/2005,1,42.1199989318848,41.9500007629395,41.5499992370606,3762,
8/3/2004,2/1/2005,1,41.6699981689453,41.4199981689453,41.3499984741211,824,
8/3/2004,3/1/2005,1,41.25,41.0999984741211,40.5,1097,
8/3/2004,4/1/2005,1,40.8600006103516,40.5,40.4500007629395,1001,
8/3/2004,6/1/2005,1,40.1300010681152,40.0499992370605,39.6500015258789,3295,
8/3/2004,7/1/2005,1,39.8300018310547,0,0,403,
8/3/2004,8/1/2005,1,39.5800018310547,0,0,143,
8/3/2004,9/1/2005,1,39.3600006103516,39.25,39.1300010681152,178,
8/3/2004,10/1/2005,1,39.1599998474121,0,0,236,
8/3/2004,5/1/2005,1,40.4799995422363,0,0,740,
8/3/2004,11/1/2005,1,38.9700012207031,0,0,105,
8/3/2004,9/1/2004,1,44.1500015258789,44.2400016784668,43.5,88814,
8/3/2004,10/1/2004,2,1.24269998073578,1.25699996948242,1.23099994659424,10183,
8/3/2004,8/1/2005,2,1.18850004673004,0,0,0,
8/3/2004,7/1/2005,2,1.21599996089935,0,0,0,
8/3/2004,6/1/2005,2,1.23849999904633,0,0,50,
8/3/2004,5/1/2005,2,1.25100004673004,0,0,350,
8/3/2004,4/1/2005,2,1.25399994850159,0,0,605,
8/3/2004,3/1/2005,2,1.18799996376038,1.17900002002716,1.17900002002716,250,
8/3/2004,2/1/2005,2,1.18149995803833,1.1710000038147,1.16700005531311,442,
8/3/2004,1/1/2005,2,1.17750000953674,1.17750000953674,1.16700005531311,1311,
8/3/2004,11/1/2004,2,1.21249997615814,1.21860003471375,1.20580005645752,4984,
8/3/2004,9/1/2004,2,1.28659999370575,1.30599999427795,1.27199995517731,27380,
8/3/2004,12/1/2004,2,1.18499994277954,1.19000005722046,1.17750000953674,4602,
8/3/2004,11/1/2004,3,1.20050001144409,1.20799994468689,1.18330001831055,2694,
8/3/2004,7/1/2005,3,1.03699994087219,0,0,357,
8/3/2004,1/1/2006,3,1.06550002098084,0,0,0,
8/3/2004,12/1/2005,3,1.06200003623962,1.05099999904633,1.05099999904633,1476,
8/3/2004,11/1/2005,3,1.05649995803833,0,0,1,
8/3/2004,2/1/2006,3,1.06299996376038,0,0,0,
8/3/2004,10/1/2005,3,1.05099999904633,1.05449998378754,1.05449998378754,1,
8/3/2004,9/1/2005,3,1.04499995708466,0,0,0,
8/3/2004,8/1/2005,3,1.03900003433228,0,0,0,
8/3/2004,5/1/2005,3,1.0735000371933,1.0809999704361,1.07400000095367,85,
8/3/2004,4/1/2005,3,1.11650002002716,1.12100005149841,1.1065000295639,206,
8/3/2004,3/1/2005,3,1.16400003433228,1.1690000295639,1.15299999713898,104,
8/3/2004,2/1/2005,3,1.19700002670288,1.19900000095367,1.182000041008,608,
8/3/2004,12/1/2004,3,1.20749998092651,1.21300005912781,1.19050002098084,1798,
8/3/2004,10/1/2004,3,1.19200003147125,1.19799995422363,1.17499995231628,5476,
8/3/2004,9/1/2004,3,1.18149995803833,1.18900001049042,1.16349995136261,21306,
8/3/2004,1/1/2005,3,1.21099996566772,1.21650004386902,1.19449996948242,1461,
8/3/2004,6/1/2005,3,1.04649996757507,1.05299997329712,1.04499995708466,480,
8/4/2004,2/1/2006,1,37.3699989318848,0,0,0,
8/4/2004,10/1/2006,1,36.3199996948242,0,0,0,
8/4/2004,6/1/2006,1,36.7099990844727,37.25,37.25,8,
8/4/2004,7/1/2006,1,36.5900001525879,0,0,0,
8/4/2004,8/1/2006,1,36.4900016784668,0,0,0,
8/4/2004,9/1/2006,1,36.4000015258789,0,0,0,
8/4/2004,4/1/2006,1,37.0299987792969,0,0,0,
8/4/2004,11/1/2006,1,36.2400016784668,0,0,0,
8/4/2004,12/1/2006,1,36.1599998474121,36.7000007629395,36.2000007629395,3173,
8/4/2004,6/1/2007,1,35.7599983215332,0,0,0,
8/4/2004,12/1/2007,1,35.3600006103516,36.2000007629395,35.5,1101,
8/4/2004,12/1/2008,1,34.6800003051758,35.5999984741211,35.2000007629395,41,
8/4/2004,12/1/2010,1,33.810001373291,34.5999984741211,34.25,1856,
8/4/2004,1/1/2006,1,37.5400009155273,0,0,0,
8/4/2004,3/1/2006,1,37.2000007629395,0,0,0,
8/4/2004,12/1/2009,1,34.060001373291,35,34.5,1005,
8/4/2004,11/1/2004,1,41.8400001525879,43.2799987792969,41.75,17079,
8/4/2004,5/1/2006,1,36.8600006103516,0,0,0,
8/4/2004,12/1/2005,1,37.7200012207031,38.5,38,3483,
8/4/2004,10/1/2004,1,42.2999992370606,43.7999992370605,42.25,61555,
8/4/2004,12/1/2004,1,41.3699989318848,42.7400016784668,41.4000015258789,17254,
8/4/2004,1/1/2005,1,40.8600006103516,42.2099990844727,41.2999992370605,5263,
8/4/2004,2/1/2005,1,40.4300003051758,41.7400016784668,40.5499992370605,1531,
8/4/2004,3/1/2005,1,40.0299987792969,41.1500015258789,41,1024,
8/4/2004,4/1/2005,1,39.6599998474121,40.7999992370606,40.7999992370606,2007,
8/4/2004,6/1/2005,1,38.9700012207031,40.0999984741211,39.75,2972,
8/4/2004,7/1/2005,1,38.6800003051758,0,0,250,
8/4/2004,8/1/2005,1,38.439998626709,0,0,0,
8/4/2004,9/1/2005,1,38.2400016784668,0,0,203,
8/4/2004,10/1/2005,1,38.060001373291,0,0,202,
8/4/2004,5/1/2005,1,39.2999992370605,0,0,800,
8/4/2004,11/1/2005,1,37.8800010681152,0,0,0,
8/4/2004,9/1/2004,1,42.8300018310547,44.3400001525879,42.7799987792969,110781,
8/4/2004,10/1/2004,2,1.17349994182587,1.24600005149841,1.17200005054474,16266,
8/4/2004,8/1/2005,2,1.15900003910065,0,0,25,
8/4/2004,7/1/2005,2,1.18550002574921,1.21599996089935,1.21599996089935,50,
8/4/2004,6/1/2005,2,1.20650005340576,1.23849999904633,1.23849999904633,201,
8/4/2004,5/1/2005,2,1.21700000762939,1.25100004673004,1.25100004673004,501,
8/4/2004,4/1/2005,2,1.21850001811981,1.25399994850159,1.25399994850159,980,
8/4/2004,3/1/2005,2,1.15050005912781,1.18799996376038,1.18799996376038,460,
8/4/2004,2/1/2005,2,1.14400005340576,1.18149995803833,1.1599999666214,480,
8/4/2004,1/1/2005,2,1.13950002193451,1.17750000953674,1.14499998092651,850,
8/4/2004,11/1/2004,2,1.1599999666214,1.21449995040894,1.16999995708466,5299,
8/4/2004,9/1/2004,2,1.20340001583099,1.28999996185303,1.20000004768372,45124,
8/4/2004,12/1/2004,2,1.14400005340576,1.18499994277954,1.14999997615814,2674,
8/4/2004,11/1/2004,3,1.1739000082016,1.20350003242493,1.17400002479553,2445,
8/4/2004,7/1/2005,3,1.01639997959137,1.03600001335144,1.02999997138977,338,
8/4/2004,1/1/2006,3,1.04789996147156,1.06550002098084,1.05900001525879,135,
8/4/2004,12/1/2005,3,1.04390001296997,1.06200003623962,1.057000041008,314,
8/4/2004,11/1/2005,3,1.0378999710083,1.05649995803833,1.05499994754791,10,
8/4/2004,2/1/2006,3,1.04540002346039,1.06500005722046,1.06299996376038,10,
8/4/2004,10/1/2005,3,1.03190004825592,1.05099999904633,1.04299998283386,10,
8/4/2004,9/1/2005,3,1.02540004253387,1.03699994087219,1.03699994087219,32,
8/4/2004,8/1/2005,3,1.01890003681183,1.03100001811981,1.03100001811981,7,
8/4/2004,5/1/2005,3,1.05089998245239,1.07700002193451,1.06200003623962,72,
8/4/2004,4/1/2005,3,1.09239995479584,1.12399995326996,1.10099995136261,136,
8/4/2004,3/1/2005,3,1.13839995861053,1.16999995708466,1.14849996566772,611,
8/4/2004,2/1/2005,3,1.17040002346039,1.20000004768372,1.17900002002716,525,
8/4/2004,12/1/2004,3,1.18089997768402,1.20899999141693,1.18499994277954,3017,
8/4/2004,10/1/2004,3,1.16540002822876,1.19620001316071,1.16400003433228,5801,
8/4/2004,9/1/2004,3,1.15559995174408,1.18620002269745,1.15199995040894,24522,
8/4/2004,1/1/2005,3,1.18389999866486,1.21399998664856,1.18799996376038,2731,
8/4/2004,6/1/2005,3,1.02489995956421,1.04799997806549,1.03649997711182,543,
8/5/2004,2/1/2006,1,38.2900009155273,0,0,0,
8/5/2004,10/1/2006,1,37.1199989318848,0,0,0,
8/5/2004,6/1/2006,1,37.5499992370605,37.25,37.1500015258789,695,
8/5/2004,7/1/2006,1,37.4199981689453,0,0,0,
8/5/2004,8/1/2006,1,37.310001373291,0,0,0,
8/5/2004,9/1/2006,1,37.2099990844727,0,0,0,
8/5/2004,4/1/2006,1,37.9099998474121,0,0,0,
8/5/2004,11/1/2006,1,37.0299987792969,0,0,0,
8/5/2004,12/1/2006,1,36.939998626709,37.0999984741211,36.5,8062,
8/5/2004,6/1/2007,1,36.5400009155273,0,0,10,
8/5/2004,12/1/2007,1,36.1399993896484,35.9500007629395,35.9500007629395,619,
8/5/2004,12/1/2008,1,35.4599990844727,0,0,2,
8/5/2004,12/1/2010,1,34.5900001525879,0,0,1795,
8/5/2004,1/1/2006,1,38.4799995422363,0,0,80,
8/5/2004,3/1/2006,1,38.0999984741211,0,0,50,
8/5/2004,12/1/2009,1,34.8400001525879,35.2999992370605,34.6699981689453,2825,
8/5/2004,11/1/2004,1,43.2200012207031,43.2999992370606,41.6599998474121,15296,
8/5/2004,5/1/2006,1,37.7200012207031,0,0,0,
8/5/2004,12/1/2005,1,38.6800003051758,38.9000015258789,37.5999984741211,12619,
8/5/2004,10/1/2004,1,43.7999992370605,43.9000015258789,42.0900001525879,59550,
8/5/2004,12/1/2004,1,42.6500015258789,42.6500015258789,41.2099990844727,24831,
8/5/2004,1/1/2005,1,42.0900001525879,42.0499992370606,40.7799987792969,2402,
8/5/2004,2/1/2005,1,41.6300010681152,41.5999984741211,40.310001373291,764,
8/5/2004,3/1/2005,1,41.2000007629395,41.2000007629395,39.9099998474121,527,
8/5/2004,4/1/2005,1,40.7900009155273,0,0,90,
8/5/2004,6/1/2005,1,40.0299987792969,40,39.2200012207031,2176,
8/5/2004,7/1/2005,1,39.7200012207031,39.7000007629394,39.7000007629394,210,
8/5/2004,8/1/2005,1,39.4700012207031,0,0,0,
8/5/2004,9/1/2005,1,39.2599983215332,39.0999984741211,39.0999984741211,768,
8/5/2004,10/1/2005,1,39.060001373291,0,0,192,
8/5/2004,5/1/2005,1,40.3899993896484,40.25,39.6599998474121,144,
8/5/2004,11/1/2005,1,38.8600006103516,0,0,0,
8/5/2004,9/1/2004,1,44.4099998474121,44.5,42.6199989318848,118579,
8/5/2004,10/1/2004,2,1.22350001335144,1.22800004482269,1.17400002479553,14753,
8/5/2004,8/1/2005,2,1.192999958992,0,0,0,
8/5/2004,7/1/2005,2,1.22000002861023,0,0,100,
8/5/2004,6/1/2005,2,1.24150002002716,0,0,107,
8/5/2004,5/1/2005,2,1.25250005722046,0,0,100,
8/5/2004,4/1/2005,2,1.25450003147125,1.24000000953674,1.24000000953674,265,
8/5/2004,3/1/2005,2,1.18799996376038,1.1599999666214,1.15900003910065,94,
8/5/2004,2/1/2005,2,1.182000041008,1.16999995708466,1.15550005435944,141,
8/5/2004,1/1/2005,2,1.17799997329712,1.16499996185303,1.14849996566772,523,
8/5/2004,11/1/2004,2,1.20749998092651,1.20000004768372,1.16050004959106,3394,
8/5/2004,9/1/2004,2,1.24440002441406,1.25,1.20420002937317,29363,
8/5/2004,12/1/2004,2,1.18700003623962,1.16100001335144,1.14419996738434,2120,
8/5/2004,11/1/2004,3,1.21119999885559,1.2150000333786,1.16960000991821,2482,
8/5/2004,7/1/2005,3,1.0436999797821,0,0,453,
8/5/2004,1/1/2006,3,1.07369995117188,0,0,0,
8/5/2004,12/1/2005,3,1.06970000267029,1.04999995231628,1.04999995231628,481,
8/5/2004,11/1/2005,3,1.06369996070862,0,0,5,
8/5/2004,2/1/2006,3,1.07120001316071,0,0,0,
8/5/2004,10/1/2005,3,1.05770003795624,0,0,5,
8/5/2004,9/1/2005,3,1.05169999599457,0,0,86,
8/5/2004,8/1/2005,3,1.0456999540329,0,0,17,
8/5/2004,5/1/2005,3,1.0786999464035,1.09099996089935,1.0514999628067,697,
8/5/2004,4/1/2005,3,1.12170004844666,1.13199996948242,1.09300005435944,296,
8/5/2004,3/1/2005,3,1.16919994354248,1.17250001430511,1.13900005817413,241,
8/5/2004,2/1/2005,3,1.20319998264313,1.21000003814697,1.1710000038147,364,
8/5/2004,12/1/2004,3,1.2166999578476,1.22000002861023,1.17820000648499,3861,
8/5/2004,10/1/2004,3,1.2036999464035,1.21000003814697,1.16180002689362,9212,
8/5/2004,9/1/2004,3,1.192999958992,1.20000004768372,1.15160000324249,24118,
8/5/2004,1/1/2005,3,1.21819996833801,1.22599995136261,1.18449997901917,1704,
8/5/2004,6/1/2005,3,1.05219995975494,1.06900000572205,1.02550005912781,1393,
8/6/2004,2/1/2006,1,38.0699996948242,0,0,0,
8/6/2004,10/1/2006,1,36.9000015258789,0,0,0,
8/6/2004,6/1/2006,1,37.3300018310547,37.7200012207031,37.7200012207031,273,
8/6/2004,7/1/2006,1,37.2000007629395,0,0,0,
8/6/2004,8/1/2006,1,37.0900001525879,0,0,0,
8/6/2004,9/1/2006,1,36.9900016784668,0,0,0,
8/6/2004,4/1/2006,1,37.689998626709,0,0,0,
8/6/2004,11/1/2006,1,36.810001373291,0,0,0,
8/6/2004,12/1/2006,1,36.7200012207031,37,36.7000007629395,3966,
8/6/2004,6/1/2007,1,36.3199996948242,0,0,348,
8/6/2004,12/1/2007,1,35.9199981689453,36.310001373291,35.9500007629395,1125,
8/6/2004,12/1/2008,1,35.2400016784668,35.6300010681152,35.2000007629395,914,
8/6/2004,12/1/2010,1,34.3699989318848,34.75,34.25,693,
8/6/2004,1/1/2006,1,38.2599983215332,0,0,0,
8/6/2004,3/1/2006,1,37.8800010681152,0,0,100,
8/6/2004,12/1/2009,1,34.6199989318848,35.1500015258789,34.8400001525879,628,
8/6/2004,11/1/2004,1,43,43.5,42.75,19079,
8/6/2004,5/1/2006,1,37.5,0,0,0,
8/6/2004,12/1/2005,1,38.4599990844727,38.7999992370605,38.4000015258789,4147,
8/6/2004,10/1/2004,1,43.5200004577637,44.1199989318848,43.1500015258789,66635,
8/6/2004,12/1/2004,1,42.4500007629395,42.9500007629395,42.2000007629395,16758,
8/6/2004,1/1/2005,1,41.8800010681152,42.310001373291,41.7200012207031,2426,
8/6/2004,2/1/2005,1,41.4099998474121,41.8499984741211,41.2400016784668,583,
8/6/2004,3/1/2005,1,40.9700012207031,41.2799987792969,40.7999992370606,658,
8/6/2004,4/1/2005,1,40.5499992370605,40.75,40.3699989318848,283,
8/6/2004,6/1/2005,1,39.7799987792969,40.1800003051758,39.5999984741211,2027,
8/6/2004,7/1/2005,1,39.4700012207031,0,0,269,
8/6/2004,8/1/2005,1,39.2200012207031,0,0,119,
8/6/2004,9/1/2005,1,39.0200004577637,39.0499992370605,39.0499992370605,336,
8/6/2004,10/1/2005,1,38.8300018310547,0,0,319,
8/6/2004,5/1/2005,1,40.1399993896484,40.25,40,125,
8/6/2004,11/1/2005,1,38.6399993896484,0,0,119,
8/6/2004,9/1/2004,1,43.9500007629395,44.7700004577637,43.75,109419,
8/6/2004,10/1/2004,2,1.2166999578476,1.23699998855591,1.20700001716614,13252,
8/6/2004,8/1/2005,2,1.18519997596741,0,0,0,
8/6/2004,7/1/2005,2,1.21220004558563,0,0,0,
8/6/2004,6/1/2005,2,1.23370003700256,0,0,27,
8/6/2004,5/1/2005,2,1.24469995498657,0,0,177,
8/6/2004,4/1/2005,2,1.24670004844666,1.24199998378754,1.24199998378754,208,
8/6/2004,3/1/2005,2,1.18019998073578,1.17499995231628,1.17499995231628,9,
8/6/2004,2/1/2005,2,1.1742000579834,1.16499996185303,1.1599999666214,387,
8/6/2004,1/1/2005,2,1.17019999027252,1.16700005531311,1.16700005531311,608,
8/6/2004,11/1/2004,2,1.19969999790192,1.2150000333786,1.19000005722046,4959,
8/6/2004,9/1/2004,2,1.23469996452332,1.26499998569489,1.22599995136261,23687,
8/6/2004,12/1/2004,2,1.17820000648499,1.19000005722046,1.16499996185303,2265,
8/6/2004,11/1/2004,3,1.19379997253418,1.21580004692078,1.18799996376038,3746,
8/6/2004,7/1/2005,3,1.03380000591278,1.03550004959106,1.03550004959106,2,
8/6/2004,1/1/2006,3,1.06429994106293,1.07000005245209,1.07000005245209,6,
8/6/2004,12/1/2005,3,1.06029999256134,0,0,0,
8/6/2004,11/1/2005,3,1.05429995059967,0,0,0,
8/6/2004,2/1/2006,3,1.06180000305176,1.07000005245209,1.07000005245209,6,
8/6/2004,10/1/2005,3,1.04830002784729,0,0,0,
8/6/2004,9/1/2005,3,1.04229998588562,0,0,0,
8/6/2004,8/1/2005,3,1.03629994392395,0,0,0,
8/6/2004,5/1/2005,3,1.06729996204376,1.07799994945526,1.06749999523163,14,
8/6/2004,4/1/2005,3,1.10930001735687,1.12100005149841,1.11000001430511,39,
8/6/2004,3/1/2005,3,1.15579998493195,1.16999995708466,1.15400004386902,960,
8/6/2004,2/1/2005,3,1.18879997730255,1.20200002193451,1.18499994277954,907,
8/6/2004,12/1/2004,3,1.20029997825623,1.22169995307922,1.19500005245209,3270,
8/6/2004,10/1/2004,3,1.18480002880096,1.20949995517731,1.17599999904633,11761,
8/6/2004,9/1/2004,3,1.17460000514984,1.20000004768372,1.16600000858307,25886,
8/6/2004,1/1/2005,3,1.20280003547668,1.22360002994537,1.20050001144409,1354,
8/6/2004,6/1/2005,3,1.04180002212524,1.04449999332428,1.04449999332428,191,
8/9/2004,2/1/2006,1,38.5499992370605,0,0,0,
8/9/2004,10/1/2006,1,37.2900009155273,0,0,0,
8/9/2004,6/1/2006,1,37.7599983215332,0,0,1301,
8/9/2004,7/1/2006,1,37.6199989318848,0,0,0,
8/9/2004,8/1/2006,1,37.5,0,0,0,
8/9/2004,9/1/2006,1,37.3899993896484,0,0,0,
8/9/2004,4/1/2006,1,38.1199989318848,0,0,0,
8/9/2004,11/1/2006,1,37.189998626709,0,0,0,
8/9/2004,12/1/2006,1,37.0900001525879,37,36.5999984741211,2585,
8/9/2004,6/1/2007,1,36.689998626709,0,0,1000,
8/9/2004,12/1/2007,1,36.2900009155273,36.1399993896484,36,876,
8/9/2004,12/1/2008,1,35.6100006103516,35.5,35.2999992370605,390,
8/9/2004,12/1/2010,1,34.7400016784668,34.5499992370605,34.5,208,
8/9/2004,1/1/2006,1,38.7700004577637,0,0,0,
8/9/2004,3/1/2006,1,38.3300018310547,0,0,50,
8/9/2004,12/1/2009,1,34.9900016784668,34.9500007629395,34.4000015258789,20,
8/9/2004,11/1/2004,1,43.9599990844727,44.0299987792969,42.6199989318848,12531,
8/9/2004,5/1/2006,1,37.9300003051758,0,0,0,
8/9/2004,12/1/2005,1,39,39.0499992370605,38.4000015258789,4241,
8/9/2004,10/1/2004,1,44.439998626709,44.5400009155273,43.0999984741211,66517,
8/9/2004,12/1/2004,1,43.3800010681152,43.5,42.0900001525879,15249,
8/9/2004,1/1/2005,1,42.7700004577637,42.7999992370606,41.5499992370606,3785,
8/9/2004,2/1/2005,1,42.2299995422363,42.25,41.5699996948242,1010,
8/9/2004,3/1/2005,1,41.75,41.7000007629395,40.75,389,
8/9/2004,4/1/2005,1,41.2999992370605,41,40.3199996948242,417,
8/9/2004,6/1/2005,1,40.4799995422363,40.5499992370605,40.0999984741211,1754,
8/9/2004,7/1/2005,1,40.1300010681152,0,0,154,
8/9/2004,8/1/2005,1,39.8499984741211,39.7999992370605,39.7999992370605,40,
8/9/2004,9/1/2005,1,39.6199989318848,0,0,40,
8/9/2004,10/1/2005,1,39.4099998474121,0,0,0,
8/9/2004,5/1/2005,1,40.8699989318848,40.5999984741211,40.5999984741211,453,
8/9/2004,11/1/2005,1,39.2000007629395,0,0,36,
8/9/2004,9/1/2004,1,44.8400001525879,44.9799995422363,43.5499992370606,100845,
8/9/2004,10/1/2004,2,1.2311999797821,1.23800003528595,1.20749998092651,14866,
8/9/2004,8/1/2005,2,1.20070004463196,0,0,0,
8/9/2004,7/1/2005,2,1.22769999504089,0,0,0,
8/9/2004,6/1/2005,2,1.24919998645782,0,0,0,
8/9/2004,5/1/2005,2,1.26020002365112,0,0,25,
8/9/2004,4/1/2005,2,1.26219999790192,0,0,77,
8/9/2004,3/1/2005,2,1.19570004940033,1.19400000572205,1.19400000572205,155,
8/9/2004,2/1/2005,2,1.18970000743866,1.18499994277954,1.18499994277954,150,
8/9/2004,1/1/2005,2,1.18620002269745,1.17799997329712,1.16949999332428,544,
8/9/2004,11/1/2004,2,1.2166999578476,1.22000002861023,1.19249999523163,3422,
8/9/2004,9/1/2004,2,1.24010002613068,1.25300002098084,1.22099995613098,28768,
8/9/2004,12/1/2004,2,1.19519996643066,1.19200003147125,1.16960000991821,1758,
8/9/2004,11/1/2004,3,1.20809996128082,1.21800005435944,1.18789994716644,2986,
8/9/2004,7/1/2005,3,1.04509997367859,0,0,0,
8/9/2004,1/1/2006,3,1.07659995555878,0,0,3,
8/9/2004,12/1/2005,3,1.07260000705719,0,0,658,
8/9/2004,11/1/2005,3,1.06659996509552,0,0,0,
8/9/2004,2/1/2006,3,1.07410001754761,0,0,3,
8/9/2004,10/1/2005,3,1.06060004234314,0,0,0,
8/9/2004,9/1/2005,3,1.05410003662109,0,0,40,
8/9/2004,8/1/2005,3,1.04760003089905,0,0,0,
8/9/2004,5/1/2005,3,1.07860004901886,1.08899998664856,1.07400000095367,4,
8/9/2004,4/1/2005,3,1.12109994888306,1.13100004196167,1.12000000476837,15,
8/9/2004,3/1/2005,3,1.1680999994278,1.17900002002716,1.15550005435944,185,
8/9/2004,2/1/2005,3,1.20260000228882,1.21249997615814,1.1875,389,
8/9/2004,12/1/2004,3,1.21459996700287,1.22500002384186,1.19350004196167,1859,
8/9/2004,10/1/2004,3,1.19860005378723,1.21050000190735,1.17449998855591,11874,
8/9/2004,9/1/2004,3,1.18560004234314,1.20000004768372,1.16400003433228,23173,
8/9/2004,1/1/2005,3,1.21710002422333,1.22699999809265,1.21000003814697,1692,
8/9/2004,6/1/2005,3,1.05309998989105,1.057000041008,1.057000041008,1026,
8/10/2004,2/1/2006,1,38.1100006103516,0,0,0,
8/10/2004,10/1/2006,1,36.7700004577637,0,0,0,
8/10/2004,6/1/2006,1,37.2799987792969,0,0,430,
8/10/2004,7/1/2006,1,37.1300010681152,0,0,160,
8/10/2004,8/1/2006,1,37,0,0,300,
8/10/2004,9/1/2006,1,36.8800010681152,0,0,460,
8/10/2004,4/1/2006,1,37.6599998474121,0,0,400,
8/10/2004,11/1/2006,1,36.6599998474121,0,0,0,
8/10/2004,12/1/2006,1,36.5499992370605,37,36.4500007629395,1506,
8/10/2004,6/1/2007,1,36.0999984741211,0,0,0,
8/10/2004,12/1/2007,1,35.7000007629395,36.5,35.7999992370605,985,
8/10/2004,12/1/2008,1,35.0499992370605,35.6100006103516,35.2400016784668,1725,
8/10/2004,12/1/2010,1,34.2099990844727,34.5099983215332,34.5099983215332,277,
8/10/2004,1/1/2006,1,38.3400001525879,0,0,0,
8/10/2004,3/1/2006,1,37.8800010681152,0,0,130,
8/10/2004,12/1/2009,1,34.4599990844727,35,35,873,
8/10/2004,11/1/2004,1,43.5999984741211,43.9900016784668,43.3499984741211,15087,
8/10/2004,5/1/2006,1,37.4599990844727,0,0,0,
8/10/2004,12/1/2005,1,38.5800018310547,39,38.3499984741211,4359,
8/10/2004,10/1/2004,1,44.060001373291,44.5299987792969,43.75,71122,
8/10/2004,12/1/2004,1,43.0200004577637,43.4000015258789,42.7000007629395,11906,
8/10/2004,1/1/2005,1,42.3899993896484,42.7000007629395,42.2000007629395,2788,
8/10/2004,2/1/2005,1,41.8499984741211,42.189998626709,41.75,1793,
8/10/2004,3/1/2005,1,41.3699989318848,41.7000007629395,41.2999992370605,2779,
8/10/2004,4/1/2005,1,40.9199981689453,41.2999992370605,40.8400001525879,5528,
8/10/2004,6/1/2005,1,40.0999984741211,40.5,39.9000015258789,1664,
8/10/2004,7/1/2005,1,39.75,39.5,39.5,27,
8/10/2004,8/1/2005,1,39.4700012207031,0,0,117,
8/10/2004,9/1/2005,1,39.2299995422363,0,0,386,
8/10/2004,10/1/2005,1,39.0099983215332,0,0,50,
8/10/2004,5/1/2005,1,40.4900016784668,40.7000007629395,40.7000007629395,2530,
8/10/2004,11/1/2005,1,38.7900009155273,0,0,36,
8/10/2004,9/1/2004,1,44.5200004577637,45.0400009155274,44.2000007629395,95869,
8/10/2004,10/1/2004,2,1.22669994831085,1.23800003528595,1.21399998664856,15121,
8/10/2004,8/1/2005,2,1.19369995594025,0,0,0,
8/10/2004,7/1/2005,2,1.22070002555847,0,0,0,
8/10/2004,6/1/2005,2,1.2422000169754,0,0,0,
8/10/2004,5/1/2005,2,1.2532000541687,0,0,0,
8/10/2004,4/1/2005,2,1.25520002841949,1.25199997425079,1.25199997425079,50,
8/10/2004,3/1/2005,2,1.18920004367828,0,0,0,
8/10/2004,2/1/2005,2,1.18320000171661,1.19000005722046,1.18599998950958,122,
8/10/2004,1/1/2005,2,1.17920005321503,1.17999994754791,1.17499995231628,279,
8/10/2004,11/1/2004,2,1.21169996261597,1.22599995136261,1.20099997520447,2300,
8/10/2004,9/1/2004,2,1.23489999771118,1.25199997425079,1.22300004959106,27202,
8/10/2004,12/1/2004,2,1.18869996070862,1.19749999046326,1.17599999904633,1344,
8/10/2004,11/1/2004,3,1.19319999217987,1.21290004253387,1.18900001049042,5357,
8/10/2004,7/1/2005,3,1.03670001029968,1.03900003433228,1.0349999666214,2,
8/10/2004,1/1/2006,3,1.06920003890991,1.07299995422363,1.07299995422363,1,
8/10/2004,12/1/2005,3,1.06519997119904,1.07249999046326,1.07249999046326,565,
8/10/2004,11/1/2005,3,1.05869996547699,1.06649994850159,1.06649994850159,1,
8/10/2004,2/1/2006,3,1.06669998168945,1.07200002670288,1.07200002670288,1,
8/10/2004,10/1/2005,3,1.05219995975494,0,0,0,
8/10/2004,9/1/2005,3,1.0456999540329,0,0,0,
8/10/2004,8/1/2005,3,1.03919994831085,0,0,0,
8/10/2004,5/1/2005,3,1.06869995594025,1.07700002193451,1.07099997997284,9,
8/10/2004,4/1/2005,3,1.11020004749298,1.12650001049042,1.11500000953674,109,
8/10/2004,3/1/2005,3,1.15569996833801,1.17299997806549,1.1525000333786,871,
8/10/2004,2/1/2005,3,1.18970000743866,1.20899999141693,1.18499994277954,864,
8/10/2004,12/1/2004,3,1.20019996166229,1.21870005130768,1.19500005245209,3895,
8/10/2004,10/1/2004,3,1.18270003795624,1.20249998569489,1.17499995231628,13188,
8/10/2004,9/1/2004,3,1.16980004310608,1.19289994239807,1.16199994087219,27664,
8/10/2004,1/1/2005,3,1.20319998264313,1.22300004959106,1.19749999046326,1474,
8/10/2004,6/1/2005,3,1.04419994354248,1.05200004577637,1.04700005054474,534,
8/11/2004,2/1/2006,1,38.4900016784668,0,0,0,
8/11/2004,10/1/2006,1,37.0800018310547,0,0,0,
8/11/2004,6/1/2006,1,37.6300010681152,0,0,0,
8/11/2004,7/1/2006,1,37.4700012207031,0,0,0,
8/11/2004,8/1/2006,1,37.3300018310547,0,0,0,
8/11/2004,9/1/2006,1,37.2000007629395,0,0,0,
8/11/2004,4/1/2006,1,38.0299987792969,0,0,0,
8/11/2004,11/1/2006,1,36.9700012207031,0,0,0,
8/11/2004,12/1/2006,1,36.8600006103516,36.6500015258789,36.0999984741211,4738,
8/11/2004,6/1/2007,1,36.4599990844727,0,0,101,
8/11/2004,12/1/2007,1,36.1500015258789,0,0,1381,
8/11/2004,12/1/2008,1,35.5800018310547,35.2000007629395,35.2000007629395,1086,
8/11/2004,12/1/2010,1,34.9300003051758,34.5499992370605,34.5499992370605,115,
8/11/2004,1/1/2006,1,38.7200012207031,0,0,50,
8/11/2004,3/1/2006,1,38.2599983215332,0,0,0,
8/11/2004,12/1/2009,1,35.1300010681152,34.6500015258789,34.2999992370605,2450,
8/11/2004,11/1/2004,1,43.8899993896484,43.9000015258789,42.5,21491,
8/11/2004,5/1/2006,1,37.8199996948242,0,0,0,
8/11/2004,12/1/2005,1,38.9599990844727,38.75,38,5633,
8/11/2004,10/1/2004,1,44.3499984741211,44.5,42.9000015258789,90785,
8/11/2004,12/1/2004,1,43.310001373291,43.4000015258789,41.9500007629395,20941,
8/11/2004,1/1/2005,1,42.689998626709,42.9000015258789,41.4000015258789,7495,
8/11/2004,2/1/2005,1,42.1699981689453,42,41.2999992370605,1531,
8/11/2004,3/1/2005,1,41.7000007629395,41.5200004577637,41.2099990844727,1196,
8/11/2004,4/1/2005,1,41.25,41.2000007629395,40.7000007629395,6621,
8/11/2004,6/1/2005,1,40.4500007629395,40.2999992370606,39.9500007629395,1852,
8/11/2004,7/1/2005,1,40.1100006103516,0,0,64,
8/11/2004,8/1/2005,1,39.8400001525879,0,0,300,
8/11/2004,9/1/2005,1,39.6100006103516,0,0,50,
8/11/2004,10/1/2005,1,39.3899993896484,0,0,0,
8/11/2004,5/1/2005,1,40.8300018310547,40.4799995422363,40.4799995422363,2945,
8/11/2004,11/1/2005,1,39.1699981689453,0,0,200,
8/11/2004,9/1/2004,1,44.7999992370606,44.9599990844727,43.2999992370606,130503,
8/11/2004,10/1/2004,2,1.2474000453949,1.25199997425079,1.19000005722046,20770,
8/11/2004,8/1/2005,2,1.20389997959137,0,0,0,
8/11/2004,7/1/2005,2,1.23090004920959,0,0,0,
8/11/2004,6/1/2005,2,1.25240004062653,0,0,50,
8/11/2004,5/1/2005,2,1.26339995861053,0,0,50,
8/11/2004,4/1/2005,2,1.26540005207062,0,0,38,
8/11/2004,3/1/2005,2,1.19939994812012,1.18299996852875,1.18299996852875,21,
8/11/2004,2/1/2005,2,1.19340002536774,1.19249999523163,1.17999994754791,26,
8/11/2004,1/1/2005,2,1.1904000043869,1.18400001525879,1.17239999771118,367,
8/11/2004,11/1/2004,2,1.22739994525909,1.22500002384186,1.2039999961853,5273,
8/11/2004,9/1/2004,2,1.26219999790192,1.26800000667572,1.192999958992,40876,
8/11/2004,12/1/2004,2,1.20039999485016,1.20000004768372,1.1599999666214,2273,
8/11/2004,11/1/2004,3,1.1952999830246,1.20000004768372,1.14999997615814,3459,
8/11/2004,7/1/2005,3,1.04579997062683,1.03299999237061,1.02999997138977,477,
8/11/2004,1/1/2006,3,1.07829999923706,1.06400001049042,1.06400001049042,1,
8/11/2004,12/1/2005,3,1.07430005073547,1.05999994277954,1.05999994277954,716,
8/11/2004,11/1/2005,3,1.06780004501343,1.05250000953674,1.05250000953674,1,
8/11/2004,2/1/2006,3,1.0757999420166,1.06200003623962,1.06200003623962,1,
8/11/2004,10/1/2005,3,1.06130003929138,0,0,0,
8/11/2004,9/1/2005,3,1.05480003356934,0,0,0,
8/11/2004,8/1/2005,3,1.04830002784729,1.02999997138977,1.02999997138977,1,
8/11/2004,5/1/2005,3,1.07729995250702,1.07000005245209,1.04499995708466,170,
8/11/2004,4/1/2005,3,1.11779999732971,1.11600005626678,1.08000004291534,671,
8/11/2004,3/1/2005,3,1.16229999065399,1.16999995708466,1.12999999523163,1217,
8/11/2004,2/1/2005,3,1.19430005550385,1.19200003147125,1.1599999666214,2892,
8/11/2004,12/1/2004,3,1.20229995250702,1.20819997787476,1.15400004386902,5964,
8/11/2004,10/1/2004,3,1.18480002880096,1.18799996376038,1.13499999046326,14764,
8/11/2004,9/1/2004,3,1.17060005664825,1.17799997329712,1.12000000476837,37120,
8/11/2004,1/1/2005,3,1.20580005645752,1.21050000190735,1.16299998760223,3424,
8/11/2004,6/1/2005,3,1.05330002307892,1.0440000295639,1.02400004863739,13,
8/12/2004,2/1/2006,1,38.9500007629395,0,0,0,
8/12/2004,12/1/2010,1,35.2999992370605,35,34.6500015258789,1000,
8/12/2004,10/1/2006,1,37.4500007629395,0,0,0,
8/12/2004,4/1/2006,1,38.4599990844727,0,0,0,
8/12/2004,5/1/2006,1,38.2400016784668,38.2000007629395,38.2000007629395,200,
8/12/2004,7/1/2006,1,37.8699989318848,0,0,0,
8/12/2004,9/1/2006,1,37.5800018310547,0,0,0,
8/12/2004,3/1/2006,1,38.7000007629395,0,0,0,
8/12/2004,11/1/2006,1,37.3300018310547,0,0,150,
8/12/2004,12/1/2006,1,37.2099990844727,37.2000007629395,36.8199996948242,3297,
8/12/2004,6/1/2007,1,36.7799987792969,0,0,200,
8/12/2004,12/1/2007,1,36.439998626709,36.4500007629395,36,2616,
8/12/2004,12/1/2009,1,35.5,35.4300003051758,35,2508,
8/12/2004,1/1/2006,1,39.2000007629395,38.7999992370605,38.7999992370605,25,
8/12/2004,6/1/2006,1,38.0400009155273,37.75,37.75,350,
8/12/2004,12/1/2008,1,35.8899993896484,35.8800010681152,35.3499984741211,1821,
8/12/2004,11/1/2004,1,44.5,44.7000007629395,43.6100006103516,20055,
8/12/2004,8/1/2006,1,37.7200012207031,0,0,0,
8/12/2004,12/1/2005,1,39.4599990844727,39.4000015258789,38.9500007629395,3933,
8/12/2004,10/1/2004,1,44.9300003051758,45.2000007629395,44.060001373291,78784,
8/12/2004,12/1/2004,1,43.9199981689453,44.0999984741211,43.1599998474121,17486,
8/12/2004,1/1/2005,1,43.2900009155273,43.1500015258789,42.5800018310547,3722,
8/12/2004,2/1/2005,1,42.7599983215332,42.9000015258789,42.0699996948242,1413,
8/12/2004,3/1/2005,1,42.2799987792969,42.3499984741211,41.5999984741211,938,
8/12/2004,4/1/2005,1,41.8199996948242,41.75,41.1500015258789,842,
8/12/2004,6/1/2005,1,41,41,40.5499992370605,2438,
8/12/2004,7/1/2005,1,40.6399993896484,40.4000015258789,40.4000015258789,151,
8/12/2004,8/1/2005,1,40.3600006103516,0,0,58,
8/12/2004,9/1/2005,1,40.1199989318848,0,0,270,
8/12/2004,11/1/2005,1,39.6699981689453,39.25,39.25,2,
8/12/2004,5/1/2005,1,41.3899993896484,41.2999992370605,41.2999992370605,208,
8/12/2004,9/1/2004,1,45.5,45.75,44.5499992370606,101452,
8/12/2004,10/1/2005,1,39.8899993896484,39.4500007629395,39.4500007629395,208,
8/12/2004,9/1/2004,2,1.29809999465942,1.30900001525879,1.25250005722046,37204,
8/12/2004,3/1/2005,2,1.21340000629425,0,0,89,
8/12/2004,7/1/2005,2,1.24140000343323,0,0,100,
8/12/2004,6/1/2005,2,1.2639000415802,0,0,100,
8/12/2004,5/1/2005,2,1.27590000629425,0,0,25,
8/12/2004,4/1/2005,2,1.27939999103546,0,0,98,
8/12/2004,2/1/2005,2,1.20790004730225,0,0,126,
8/12/2004,1/1/2005,2,1.20490002632141,1.20099997520447,1.19000005722046,444,
8/12/2004,12/1/2004,2,1.21640002727509,1.21249997615814,1.20239996910095,2273,
8/12/2004,10/1/2004,2,1.27439999580383,1.27999997138977,1.24290001392365,22964,
8/12/2004,8/1/2005,2,1.21340000629425,0,0,0,
8/12/2004,11/1/2004,2,1.2474000453949,1.25399994850159,1.22529995441437,3839,
8/12/2004,6/1/2005,3,1.06710004806519,1.05999994277954,1.05999994277954,301,
8/12/2004,1/1/2006,3,1.09010004997253,0,0,0,
8/12/2004,12/1/2005,3,1.08609998226166,0,0,0,
8/12/2004,11/1/2005,3,1.07959997653961,0,0,0,
8/12/2004,10/1/2005,3,1.07309997081757,0,0,0,
8/12/2004,9/1/2005,3,1.06659996509552,0,0,500,
8/12/2004,2/1/2006,3,1.08759999275208,0,0,0,
8/12/2004,7/1/2005,3,1.05910003185272,1.05999994277954,1.05999994277954,451,
8/12/2004,10/1/2004,3,1.20609998703003,1.21150004863739,1.18299996852875,16691,
8/12/2004,8/1/2005,3,1.06110000610352,1.06299996376038,1.06299996376038,1,
8/12/2004,9/1/2004,3,1.19099998474121,1.19900000095367,1.16700005531311,29869,
8/12/2004,11/1/2004,3,1.21659994125366,1.22099995613098,1.19350004196167,2995,
8/12/2004,12/1/2004,3,1.22309994697571,1.22899997234344,1.20169997215271,3333,
8/12/2004,1/1/2005,3,1.22609996795654,1.23000001907349,1.20570003986359,1723,
8/12/2004,2/1/2005,3,1.21360003948212,1.21800005435944,1.19369995594025,647,
8/12/2004,3/1/2005,3,1.18060004711151,1.18550002574921,1.17499995231628,1272,
8/12/2004,4/1/2005,3,1.13460004329681,1.1360000371933,1.12899994850159,160,
8/12/2004,5/1/2005,3,1.0925999879837,1.09099996089935,1.09099996089935,306,
8/13/2004,2/1/2006,1,39.939998626709,38.9599990844727,38.9599990844727,3,
8/13/2004,10/1/2006,1,38.3600006103516,37.4599990844727,37.4599990844727,3,
8/13/2004,6/1/2006,1,38.9900016784668,38.2000007629395,38.1500015258789,438,
8/13/2004,7/1/2006,1,38.810001373291,37.8800010681152,37.8800010681152,103,
8/13/2004,8/1/2006,1,38.6500015258789,37.7299995422363,37.7299995422363,3,
8/13/2004,9/1/2006,1,38.5,37.5900001525879,37.5900001525879,3,
8/13/2004,4/1/2006,1,39.4300003051758,38.4700012207031,38.4700012207031,3,
8/13/2004,11/1/2006,1,38.2299995422363,37.3400001525879,37.3400001525879,3,
8/13/2004,12/1/2006,1,38.0999984741211,37.5499992370605,37.2200012207031,2071,
8/13/2004,6/1/2007,1,37.6699981689453,0,0,200,
8/13/2004,12/1/2007,1,37.3300018310547,36.4500007629395,36.4500007629395,1327,
8/13/2004,12/1/2008,1,36.7599983215332,36.0699996948242,35.9000015258789,454,
8/13/2004,12/1/2010,1,36.0400009155273,35.5,35.2000007629395,1837,
8/13/2004,1/1/2006,1,40.2000007629395,39.2200012207031,39.2200012207031,3,
8/13/2004,3/1/2006,1,39.6800003051758,38.7099990844727,38.5499992370605,13,
8/13/2004,12/1/2009,1,36.2900009155273,35.7999992370605,35.5,1063,
8/13/2004,11/1/2004,1,45.6100006103516,45.7000007629395,44.2999992370605,16748,
8/13/2004,5/1/2006,1,39.2000007629395,38.25,38.25,103,
8/13/2004,12/1/2005,1,40.4700012207031,40.4000015258789,39.2999992370605,2830,
8/13/2004,10/1/2004,1,46.0299987792969,46.1500015258789,44.7000007629395,96888,
8/13/2004,12/1/2004,1,45.0400009155274,45.0999984741211,43.7900009155274,14767,
8/13/2004,1/1/2005,1,44.4000015258789,44.25,43.2000007629395,3712,
8/13/2004,2/1/2005,1,43.8600006103516,43.7000007629395,42.8199996948242,1639,
8/13/2004,3/1/2005,1,43.3699989318848,42.9000015258789,42.3699989318848,757,
8/13/2004,4/1/2005,1,42.9000015258789,42.2799987792969,41.8899993896484,2607,
8/13/2004,6/1/2005,1,42.060001373291,41.8499984741211,40.9000015258789,3176,
8/13/2004,7/1/2005,1,41.689998626709,41,40.8499984741211,521,
8/13/2004,8/1/2005,1,41.4000015258789,40.5499992370605,40.5499992370605,183,
8/13/2004,9/1/2005,1,41.1500015258789,40.3499984741211,40.1199989318848,281,
8/13/2004,10/1/2005,1,40.9099998474121,40,40,53,
8/13/2004,5/1/2005,1,42.4599990844727,41.7999992370605,41.4500007629395,1399,
8/13/2004,11/1/2005,1,40.689998626709,39.75,39.6699981689453,106,
8/13/2004,9/1/2004,1,46.5800018310547,46.6500015258789,45.2999992370606,124031,
8/13/2004,10/1/2004,2,1.31429994106293,1.31700003147125,1.26800000667572,19011,
8/13/2004,8/1/2005,2,1.24030005931854,0,0,50,
8/13/2004,7/1/2005,2,1.26830005645752,0,0,50,
8/13/2004,6/1/2005,2,1.2907999753952,0,0,25,
8/13/2004,5/1/2005,2,1.30280005931854,0,0,75,
8/13/2004,4/1/2005,2,1.30579996109009,1.29499995708466,1.28100001811981,122,
8/13/2004,3/1/2005,2,1.23979997634888,1.22350001335144,1.21800005435944,117,
8/13/2004,2/1/2005,2,1.23430001735687,1.21599996089935,1.21200001239777,302,
8/13/2004,1/1/2005,2,1.23129999637604,1.21899998188019,1.20749998092651,333,
8/13/2004,11/1/2004,2,1.28030002117157,1.27499997615814,1.24249994754791,4803,
8/13/2004,9/1/2004,2,1.34679996967316,1.35000002384186,1.29050004482269,28185,
8/13/2004,12/1/2004,2,1.24329996109009,1.23500001430511,1.21770000457764,1496,
8/13/2004,11/1/2004,3,1.23720002174377,1.24300003051758,1.20990002155304,3514,
8/13/2004,7/1/2005,3,1.07420003414154,0,0,182,
8/13/2004,1/1/2006,3,1.10319995880127,1.10549998283386,1.10549998283386,4,
8/13/2004,12/1/2005,3,1.09969997406006,0,0,135,
8/13/2004,11/1/2005,3,1.09370005130768,0,0,0,
8/13/2004,2/1/2006,3,1.10020005702972,0,0,0,
8/13/2004,10/1/2005,3,1.08770000934601,0,0,0,
8/13/2004,9/1/2005,3,1.08169996738434,0,0,2,
8/13/2004,8/1/2005,3,1.07620000839233,0,0,2,
8/13/2004,5/1/2005,3,1.10870003700256,1.11099994182587,1.10300004482269,17,
8/13/2004,4/1/2005,3,1.15170001983643,1.1599999666214,1.14400005340576,388,
8/13/2004,3/1/2005,3,1.19869995117188,1.20500004291534,1.18499994277954,328,
8/13/2004,2/1/2005,3,1.23269999027252,1.23500001430511,1.21899998188019,1009,
8/13/2004,12/1/2004,3,1.24319994449615,1.24800002574921,1.21749997138977,3103,
8/13/2004,10/1/2004,3,1.22720003128052,1.23000001907349,1.19830000400543,12550,
8/13/2004,9/1/2004,3,1.21449995040894,1.21800005435944,1.18400001525879,23618,
8/13/2004,1/1/2005,3,1.24570000171661,1.24749994277954,1.2335000038147,720,
8/13/2004,6/1/2005,3,1.08270001411438,1.07599997520447,1.07599997520447,81,
8/16/2004,2/1/2006,1,39.7700004577637,0,0,0,
8/16/2004,10/1/2006,1,38.2000007629395,0,0,0,
8/16/2004,6/1/2006,1,38.8300018310547,38.9500007629395,38.8499984741211,775,
8/16/2004,7/1/2006,1,38.6500015258789,0,0,0,
8/16/2004,8/1/2006,1,38.4900016784668,0,0,0,
8/16/2004,9/1/2006,1,38.3400001525879,0,0,0,
8/16/2004,4/1/2006,1,39.2700004577637,0,0,0,
8/16/2004,11/1/2006,1,38.0699996948242,0,0,0,
8/16/2004,12/1/2006,1,37.939998626709,38.0999984741211,37.9500007629395,1138,
8/16/2004,6/1/2007,1,37.5099983215332,37.6100006103516,37.560001373291,2,
8/16/2004,12/1/2007,1,37.1699981689453,37.2999992370605,37.2400016784668,76,
8/16/2004,12/1/2008,1,36.5999984741211,36.689998626709,36.5499992370605,63,
8/16/2004,12/1/2010,1,35.8800010681152,36.0999984741211,36.0400009155273,121,
8/16/2004,1/1/2006,1,40.0299987792969,0,0,0,
8/16/2004,3/1/2006,1,39.5200004577637,0,0,0,
8/16/2004,12/1/2009,1,36.1300010681152,36.310001373291,36.1399993896484,10,
8/16/2004,11/1/2004,1,45.2900009155273,45.9000015258789,45.2000007629395,11705,
8/16/2004,5/1/2006,1,39.0400009155273,0,0,0,
8/16/2004,12/1/2005,1,40.2900009155273,40.5900001525879,40.25,3408,
8/16/2004,10/1/2004,1,45.689998626709,46.3800010681152,45.5499992370605,76412,
8/16/2004,12/1/2004,1,44.7599983215332,45.310001373291,44.5999984741211,11485,
8/16/2004,1/1/2005,1,44.1699981689453,44.5499992370606,44.2200012207031,3163,
8/16/2004,2/1/2005,1,43.6500015258789,43.9199981689453,43.6300010681152,711,
8/16/2004,3/1/2005,1,43.1699981689453,43.4199981689453,43.25,533,
8/16/2004,4/1/2005,1,42.7099990844727,43,42.6500015258789,319,
8/16/2004,6/1/2005,1,41.8800010681152,42.2599983215332,41.8400001525879,1265,
8/16/2004,7/1/2005,1,41.5099983215332,41.689998626709,41.4000015258789,268,
8/16/2004,8/1/2005,1,41.2200012207031,0,0,268,
8/16/2004,9/1/2005,1,40.9700012207031,40.9000015258789,40.9000015258789,109,
8/16/2004,10/1/2005,1,40.7299995422363,0,0,58,
8/16/2004,5/1/2005,1,42.2799987792969,42.4500007629395,42.4500007629395,24,
8/16/2004,11/1/2005,1,40.5099983215332,0,0,55,
8/16/2004,9/1/2004,1,46.0499992370606,46.9099998474121,45.9500007629395,103252,
8/16/2004,10/1/2004,2,1.28419995307922,1.31200003623962,1.28199994564056,11018,
8/16/2004,8/1/2005,2,1.22469997406006,0,0,0,
8/16/2004,7/1/2005,2,1.25220000743866,0,0,0,
8/16/2004,6/1/2005,2,1.27419996261597,0,0,25,
8/16/2004,5/1/2005,2,1.28569996356964,0,0,25,
8/16/2004,4/1/2005,2,1.2882000207901,0,0,5,
8/16/2004,3/1/2005,2,1.22119998931885,0,0,50,
8/16/2004,2/1/2005,2,1.21519994735718,0,0,50,
8/16/2004,1/1/2005,2,1.21070003509521,1.21700000762939,1.2150000333786,20,
8/16/2004,11/1/2004,2,1.25469994544983,1.27100002765656,1.25699996948242,2873,
8/16/2004,9/1/2004,2,1.30449998378754,1.35049998760223,1.30299997329712,23344,
8/16/2004,12/1/2004,2,1.22119998931885,1.24199998378754,1.22000002861023,2321,
8/16/2004,11/1/2004,3,1.22909998893738,1.24699997901917,1.23000001907349,2600,
8/16/2004,7/1/2005,3,1.07710003852844,0,0,0,
8/16/2004,1/1/2006,3,1.10660004615784,0,0,0,
8/16/2004,12/1/2005,3,1.10309994220734,0,0,0,
8/16/2004,11/1/2005,3,1.09710001945496,0,0,0,
8/16/2004,2/1/2006,3,1.103600025177,1.10000002384186,1.10000002384186,1,
8/16/2004,10/1/2005,3,1.09109997749329,0,0,0,
8/16/2004,9/1/2005,3,1.08459997177124,0,0,12,
8/16/2004,8/1/2005,3,1.07910001277924,0,0,0,
8/16/2004,5/1/2005,3,1.11059999465942,1.11800003051758,1.11450004577637,24,
8/16/2004,4/1/2005,3,1.15260004997253,1.15849995613098,1.15149998664856,69,
8/16/2004,3/1/2005,3,1.19760000705719,1.20799994468689,1.19900000095367,303,
8/16/2004,2/1/2005,3,1.228600025177,1.24000000953674,1.23300004005432,1405,
8/16/2004,12/1/2004,3,1.2360999584198,1.25600004196167,1.23800003528595,1515,
8/16/2004,10/1/2004,3,1.21860003471375,1.23440003395081,1.21700000762939,10348,
8/16/2004,9/1/2004,3,1.20280003547668,1.22099995613098,1.20000004768372,18521,
8/16/2004,1/1/2005,3,1.23959994316101,1.25399994850159,1.24300003051758,1536,
8/16/2004,6/1/2005,3,1.08510005474091,1.08800005912781,1.08609998226166,196,
8/17/2004,2/1/2006,1,40.0099983215332,39.8499984741211,39.7999992370605,215,
8/17/2004,10/1/2006,1,38.3600006103516,0,0,0,
8/17/2004,6/1/2006,1,39.0299987792969,38.9000015258789,38.9000015258789,623,
8/17/2004,7/1/2006,1,38.8400001525879,0,0,0,
8/17/2004,8/1/2006,1,38.6699981689453,0,0,0,
8/17/2004,9/1/2006,1,38.5099983215332,0,0,0,
8/17/2004,4/1/2006,1,39.4900016784668,0,0,0,
8/17/2004,11/1/2006,1,38.2200012207031,0,0,0,
8/17/2004,12/1/2006,1,38.0800018310547,37.9500007629395,37.9000015258789,3986,
8/17/2004,6/1/2007,1,37.6199989318848,0,0,50,
8/17/2004,12/1/2007,1,37.2700004577637,37.0999984741211,37,961,
8/17/2004,12/1/2008,1,36.6699981689453,0,0,66,
8/17/2004,12/1/2010,1,35.9199981689453,35.9000015258789,35.4500007629395,198,
8/17/2004,1/1/2006,1,40.2799987792969,40.0999984741211,40.0999984741211,2,
8/17/2004,3/1/2006,1,39.75,0,0,0,
8/17/2004,12/1/2009,1,36.1699981689453,36.2000007629395,36.0999984741211,172,
8/17/2004,11/1/2004,1,45.810001373291,45.8199996948242,44.8899993896484,24392,
8/17/2004,5/1/2006,1,39.25,0,0,50,
8/17/2004,12/1/2005,1,40.5499992370605,40.5499992370605,39.9000015258789,6606,
8/17/2004,10/1/2004,1,46.2599983215332,46.4000015258789,45.2700004577637,110728,
8/17/2004,12/1/2004,1,45.25,45.2999992370606,44.3499984741211,18654,
8/17/2004,1/1/2005,1,44.6399993896484,44.6300010681152,43.8199996948242,3018,
8/17/2004,2/1/2005,1,44.0999984741211,44.0999984741211,43.3300018310547,1593,
8/17/2004,3/1/2005,1,43.5999984741211,43.5999984741211,43.3499984741211,1629,
8/17/2004,4/1/2005,1,43.1199989318848,43,42.6500015258789,1659,
8/17/2004,6/1/2005,1,42.25,42.2299995422363,41.6300010681152,2042,
8/17/2004,7/1/2005,1,41.8600006103516,41.5999984741211,41.3800010681152,537,
8/17/2004,8/1/2005,1,41.5499992370606,41.3499984741211,41.2999992370605,42,
8/17/2004,9/1/2005,1,41.2799987792969,41.0499992370606,41.0499992370606,82,
8/17/2004,10/1/2005,1,41.0200004577637,40.7999992370606,40.7999992370606,277,
8/17/2004,5/1/2005,1,42.6699981689453,0,0,381,
8/17/2004,11/1/2005,1,40.7799987792969,40.5999984741211,40.5999984741211,2,
8/17/2004,9/1/2004,1,46.75,46.9500007629395,45.6300010681152,112110,
8/17/2004,10/1/2004,2,1.28900003433228,1.30499994754791,1.27400004863739,15802,
8/17/2004,8/1/2005,2,1.23300004005432,0,0,50,
8/17/2004,7/1/2005,2,1.26049995422363,0,0,0,
8/17/2004,6/1/2005,2,1.28250002861023,0,0,0,
8/17/2004,5/1/2005,2,1.2940000295639,0,0,50,
8/17/2004,4/1/2005,2,1.29649996757507,1.29499995708466,1.2849999666214,223,
8/17/2004,3/1/2005,2,1.23000001907349,1.23000001907349,1.22000002861023,214,
8/17/2004,2/1/2005,2,1.22449994087219,1.22500002384186,1.2150000333786,209,
8/17/2004,1/1/2005,2,1.22049999237061,1.22500002384186,1.21000003814697,1079,
8/17/2004,11/1/2004,2,1.26250004768372,1.27300000190735,1.24899995326996,2853,
8/17/2004,9/1/2004,2,1.30550003051758,1.32400000095367,1.29299998283386,25890,
8/17/2004,12/1/2004,2,1.23099994659424,1.24100005626678,1.21549999713898,1955,
8/17/2004,11/1/2004,3,1.24609994888306,1.25399994850159,1.22290003299713,5255,
8/17/2004,7/1/2005,3,1.08410000801086,0,0,401,
8/17/2004,1/1/2006,3,1.11259996891022,0,0,58,
8/17/2004,12/1/2005,3,1.10909998416901,0,0,415,
8/17/2004,11/1/2005,3,1.10309994220734,0,0,0,
8/17/2004,2/1/2006,3,1.10959994792938,0,0,0,
8/17/2004,10/1/2005,3,1.09710001945496,0,0,25,
8/17/2004,9/1/2005,3,1.09109997749329,0,0,17,
8/17/2004,8/1/2005,3,1.08560001850128,0,0,28,
8/17/2004,5/1/2005,3,1.11960005760193,1.125,1.11699998378754,135,
8/17/2004,4/1/2005,3,1.16310000419617,1.16999995708466,1.15799999237061,641,
8/17/2004,3/1/2005,3,1.21010005474091,1.22500002384186,1.20000004768372,955,
8/17/2004,2/1/2005,3,1.24310004711151,1.25199997425079,1.22449994087219,999,
8/17/2004,12/1/2004,3,1.2525999546051,1.26300001144409,1.230299949646,3441,
8/17/2004,10/1/2004,3,1.2360999584198,1.24800002574921,1.21150004863739,15380,
8/17/2004,9/1/2004,3,1.22189998626709,1.23300004005432,1.19579994678497,21621,
8/17/2004,1/1/2005,3,1.25559997558594,1.26400005817413,1.2338000535965,1430,
8/17/2004,6/1/2005,3,1.0925999879837,0,0,801,
8/18/2004,2/1/2006,1,40.0099983215332,39.7999992370605,39.7999992370605,86,
8/18/2004,10/1/2006,1,38.3199996948242,0,0,0,
8/18/2004,6/1/2006,1,39.0299987792969,0,0,75,
8/18/2004,7/1/2006,1,38.8400001525879,0,0,0,
8/18/2004,8/1/2006,1,38.6599998474121,0,0,0,
8/18/2004,9/1/2006,1,38.4799995422363,0,0,0,
8/18/2004,4/1/2006,1,39.4900016784668,0,0,0,
8/18/2004,11/1/2006,1,38.1699981689453,0,0,0,
8/18/2004,12/1/2006,1,38.0200004577637,37.7999992370605,37.7999992370605,2352,
8/18/2004,6/1/2007,1,37.5,0,0,0,
8/18/2004,12/1/2007,1,37.0800018310547,37.1199989318848,37,225,
8/18/2004,12/1/2008,1,36.3600006103516,0,0,397,
8/18/2004,12/1/2010,1,35.4500007629395,35.9199981689453,35.5,175,
8/18/2004,1/1/2006,1,40.2799987792969,40.0499992370605,40.0499992370605,251,
8/18/2004,3/1/2006,1,39.75,0,0,40,
8/18/2004,12/1/2009,1,35.7700004577637,36.2000007629395,36.2000007629395,398,
8/18/2004,11/1/2004,1,45.9300003051758,46.25,45.5499992370605,22237,
8/18/2004,5/1/2006,1,39.25,0,0,0,
8/18/2004,12/1/2005,1,40.5699996948242,40.5999984741211,40.2999992370606,5698,
8/18/2004,10/1/2004,1,46.3499984741211,46.6800003051758,45.7599983215332,117219,
8/18/2004,12/1/2004,1,45.3699989318848,45.5999984741211,44.75,15700,
8/18/2004,1/1/2005,1,44.7599983215332,44.8199996948242,44.3800010681152,3953,
8/18/2004,2/1/2005,1,44.2099990844727,44.2799987792969,43.7999992370605,634,
8/18/2004,3/1/2005,1,43.7000007629395,43.7999992370605,43.5499992370606,1686,
8/18/2004,4/1/2005,1,43.2099990844727,43.1599998474121,43.0400009155273,356,
8/18/2004,6/1/2005,1,42.3199996948242,42.4000015258789,42.0699996948242,1338,
8/18/2004,7/1/2005,1,41.9199981689453,0,0,221,
8/18/2004,8/1/2005,1,41.5999984741211,0,0,100,
8/18/2004,9/1/2005,1,41.3199996948242,0,0,814,
8/18/2004,10/1/2005,1,41.0499992370606,0,0,76,
8/18/2004,5/1/2005,1,42.75,42.7099990844727,42.5900001525879,712,
8/18/2004,11/1/2005,1,40.7999992370606,0,0,250,
8/18/2004,9/1/2004,1,47.2700004577637,47.3899993896484,46.5,86308,
8/18/2004,10/1/2004,2,1.28489995002747,1.30999994277954,1.27400004863739,16651,
8/18/2004,8/1/2005,2,1.24489998817444,0,0,0,
8/18/2004,7/1/2005,2,1.27190005779266,0,0,0,
8/18/2004,6/1/2005,2,1.29340004920959,1.27999997138977,1.27999997138977,1,
8/18/2004,5/1/2005,2,1.3043999671936,1.28999996185303,1.28999996185303,101,
8/18/2004,4/1/2005,2,1.30690002441406,1.29999995231628,1.29449999332428,238,
8/18/2004,3/1/2005,2,1.23989999294281,1.23199999332428,1.23000001907349,20,
8/18/2004,2/1/2005,2,1.23389995098114,1.22650003433228,1.22449994087219,30,
8/18/2004,1/1/2005,2,1.22940003871918,1.22549998760223,1.21749997138977,809,
8/18/2004,11/1/2004,2,1.26489996910095,1.27499997615814,1.25499999523163,3094,
8/18/2004,9/1/2004,2,1.29719996452332,1.3235000371933,1.28349995613098,24823,
8/18/2004,12/1/2004,2,1.23790001869202,1.2389999628067,1.2224999666214,2220,
8/18/2004,11/1/2004,3,1.24989998340607,1.25520002841949,1.23500001430511,4119,
8/18/2004,7/1/2005,3,1.08889997005463,1.08700001239777,1.08700001239777,28,
8/18/2004,1/1/2006,3,1.11740005016327,0,0,0,
8/18/2004,12/1/2005,3,1.11389994621277,0,0,75,
8/18/2004,11/1/2005,3,1.10790002346039,0,0,0,
8/18/2004,2/1/2006,3,1.11440002918243,0,0,0,
8/18/2004,10/1/2005,3,1.10189998149872,0,0,0,
8/18/2004,9/1/2005,3,1.09590005874634,0,0,0,
8/18/2004,8/1/2005,3,1.09039998054504,1.09500002861023,1.09500002861023,5,
8/18/2004,5/1/2005,3,1.12440001964569,1.12899994850159,1.10500001907349,118,
8/18/2004,4/1/2005,3,1.16789996623993,1.17299997806549,1.14999997615814,111,
8/18/2004,3/1/2005,3,1.21490001678467,1.22070002555847,1.19900000095367,807,
8/18/2004,2/1/2005,3,1.2474000453949,1.25499999523163,1.23249995708466,308,
8/18/2004,12/1/2004,3,1.25639998912811,1.26170003414154,1.24349999427795,2233,
8/18/2004,10/1/2004,3,1.23940002918243,1.24479997158051,1.22500002384186,11022,
8/18/2004,9/1/2004,3,1.22500002384186,1.23199999332428,1.20700001716614,20357,
8/18/2004,1/1/2005,3,1.25940001010895,1.26800000667572,1.24300003051758,1713,
8/18/2004,6/1/2005,3,1.09739995002747,1.10249996185303,1.09249997138977,186,
8/19/2004,2/1/2006,1,40.8699989318848,40.2000007629395,40,132,
8/19/2004,10/1/2006,1,38.939998626709,0,0,0,
8/19/2004,6/1/2006,1,39.7700004577637,39.25,39.25,215,
8/19/2004,7/1/2006,1,39.5499992370605,0,0,0,
8/19/2004,8/1/2006,1,39.3400001525879,0,0,0,
8/19/2004,9/1/2006,1,39.1300010681152,0,0,0,
8/19/2004,4/1/2006,1,40.2900009155273,0,0,0,
8/19/2004,11/1/2006,1,38.7599983215332,0,0,0,
8/19/2004,12/1/2006,1,38.5800018310547,38.0999984741211,38,3786,
8/19/2004,6/1/2007,1,38.0099983215332,0,0,475,
8/19/2004,12/1/2007,1,37.5400009155273,37.0499992370605,36.810001373291,1507,
8/19/2004,12/1/2008,1,36.8199996948242,36.4000015258789,35.7999992370605,345,
8/19/2004,12/1/2010,1,35.9099998474121,35.5999984741211,35.3499984741211,176,
8/19/2004,1/1/2006,1,41.1699981689453,0,0,0,
8/19/2004,3/1/2006,1,40.5800018310547,40,39.5999984741211,362,
8/19/2004,12/1/2009,1,36.2299995422363,36,35.7900009155273,1705,
8/19/2004,11/1/2004,1,47.2299995422363,47.2999992370606,45.939998626709,27343,
8/19/2004,5/1/2006,1,40.0200004577637,0,0,0,
8/19/2004,12/1/2005,1,41.4900016784668,41.25,40.4500007629395,9043,
8/19/2004,10/1/2004,1,47.6399993896484,47.75,46.3199996948242,131026,
8/19/2004,12/1/2004,1,46.6500015258789,46.7000007629395,45.3699989318848,25507,
8/19/2004,1/1/2005,1,46.0099983215332,45.75,44.7700004577637,8125,
8/19/2004,2/1/2005,1,45.4300003051758,45.0999984741211,44.2299995422363,1063,
8/19/2004,3/1/2005,1,44.8899993896484,44.9000015258789,43.7799987792969,2157,
8/19/2004,4/1/2005,1,44.3699989318848,44.0999984741211,43.4500007629395,1013,
8/19/2004,6/1/2005,1,43.4199981689453,43.2000007629395,42.5499992370605,2695,
8/19/2004,7/1/2005,1,42.9900016784668,42.25,42.25,137,
8/19/2004,8/1/2005,1,42.6399993896484,41.9000015258789,41.7000007629395,776,
8/19/2004,9/1/2005,1,42.3300018310547,41.4000015258789,41.4000015258789,1718,
8/19/2004,10/1/2005,1,42.0299987792969,0,0,530,
8/19/2004,5/1/2005,1,43.8800010681152,43.2099990844727,43.0499992370605,651,
8/19/2004,11/1/2005,1,41.75,41.3800010681152,41.2000007629395,60,
8/19/2004,9/1/2004,1,48.7000007629395,48.75,47.2000007629395,97467,
8/19/2004,10/1/2004,2,1.31340003013611,1.31500005722046,1.28199994564056,18976,
8/19/2004,8/1/2005,2,1.2694000005722,0,0,0,
8/19/2004,7/1/2005,2,1.29690003395081,1.27190005779266,1.27190005779266,25,
8/19/2004,6/1/2005,2,1.31889998912811,1.29340004920959,1.29340004920959,25,
8/19/2004,5/1/2005,2,1.33039999008179,1.31400001049042,1.3043999671936,60,
8/19/2004,4/1/2005,2,1.33340001106262,1.32000005245209,1.307000041008,209,
8/19/2004,3/1/2005,2,1.26689994335175,1.24899995326996,1.24049997329712,524,
8/19/2004,2/1/2005,2,1.26139998435974,1.24500000476837,1.23450005054474,423,
8/19/2004,1/1/2005,2,1.25740003585815,1.24600005149841,1.23000001907349,819,
8/19/2004,11/1/2004,2,1.29439997673035,1.29499995708466,1.26549994945526,2815,
8/19/2004,9/1/2004,2,1.32360005378723,1.32599997520447,1.28799998760223,22850,
8/19/2004,12/1/2004,2,1.26689994335175,1.2664999961853,1.23800003528595,2788,
8/19/2004,11/1/2004,3,1.28750002384186,1.28949999809265,1.25250005722046,3896,
8/19/2004,7/1/2005,3,1.11699998378754,1.11000001430511,1.11000001430511,533,
8/19/2004,1/1/2006,3,1.14250004291534,0,0,350,
8/19/2004,12/1/2005,3,1.13950002193451,0,0,866,
8/19/2004,11/1/2005,3,1.13399994373322,0,0,0,
8/19/2004,2/1/2006,3,1.13650000095367,0,0,250,
8/19/2004,10/1/2005,3,1.12849998474121,0,0,0,
8/19/2004,9/1/2005,3,1.12300002574921,1.12100005149841,1.12100005149841,2,
8/19/2004,8/1/2005,3,1.11800003051758,0,0,4,
8/19/2004,5/1/2005,3,1.15349996089935,1.14699995517731,1.14600002765656,43,
8/19/2004,4/1/2005,3,1.19799995422363,1.19000005722046,1.17610001564026,113,
8/19/2004,3/1/2005,3,1.24699997901917,1.24500000476837,1.21650004386902,1578,
8/19/2004,2/1/2005,3,1.28199994564056,1.27999997138977,1.25,403,
8/19/2004,12/1/2004,3,1.29349994659424,1.29299998283386,1.26049995422363,2034,
8/19/2004,10/1/2004,3,1.27799999713898,1.27950000762939,1.23940002918243,16083,
8/19/2004,9/1/2004,3,1.26549994945526,1.26699995994568,1.22500002384186,22985,
8/19/2004,1/1/2005,3,1.2960000038147,1.29799997806549,1.26300001144409,1864,
8/19/2004,6/1/2005,3,1.12600004673004,1.12000000476837,1.11800003051758,446,
8/20/2004,2/1/2006,1,40.0699996948242,0,0,20,
8/20/2004,10/1/2006,1,38.1800003051758,0,0,0,
8/20/2004,6/1/2006,1,38.9700012207031,0,0,1090,
8/20/2004,7/1/2006,1,38.7599983215332,0,0,0,
8/20/2004,8/1/2006,1,38.560001373291,0,0,0,
8/20/2004,9/1/2006,1,38.3600006103516,0,0,0,
8/20/2004,4/1/2006,1,39.4900016784668,40,40,2,
8/20/2004,11/1/2006,1,38.0099983215332,0,0,0,
8/20/2004,12/1/2006,1,37.8400001525879,38.7000007629395,38.2000007629395,1863,
8/20/2004,6/1/2007,1,37.2700004577637,37.7000007629395,37.7000007629395,60,
8/20/2004,12/1/2007,1,36.7999992370605,37.4099998474121,37.2400016784668,997,
8/20/2004,12/1/2008,1,36.0800018310547,36.5,36.4000015258789,140,
8/20/2004,12/1/2010,1,35.1699981689453,35.7000007629395,35.4000015258789,782,
8/20/2004,1/1/2006,1,40.3699989318848,41.2999992370605,41.2999992370605,100,
8/20/2004,3/1/2006,1,39.7799987792969,0,0,850,
8/20/2004,12/1/2009,1,35.4900016784668,36.0099983215332,35.5999984741211,23,
8/20/2004,11/1/2004,1,46.3400001525879,47.9300003051758,46.2000007629395,21209,
8/20/2004,5/1/2006,1,39.2200012207031,0,0,0,
8/20/2004,12/1/2005,1,40.689998626709,41.75,41,6512,
8/20/2004,10/1/2004,1,46.7200012207031,48.3699989318848,46.5999984741211,120522,
8/20/2004,12/1/2004,1,45.810001373291,47.2999992370606,45.7000007629395,18550,
8/20/2004,1/1/2005,1,45.189998626709,46.6199989318848,45.1500015258789,5800,
8/20/2004,2/1/2005,1,44.6100006103516,45.9500007629395,44.2999992370605,2129,
8/20/2004,3/1/2005,1,44.0699996948242,45.4500007629395,44,1087,
8/20/2004,4/1/2005,1,43.5499992370606,44.8400001525879,44.3499984741211,817,
8/20/2004,6/1/2005,1,42.6199989318848,43.8499984741211,42.5999984741211,4372,
8/20/2004,7/1/2005,1,42.189998626709,43.1500015258789,43.0999984741211,716,
8/20/2004,8/1/2005,1,41.8400001525879,42.5,42.5,117,
8/20/2004,9/1/2005,1,41.5299987792969,0,0,30,
8/20/2004,10/1/2005,1,41.2299995422363,41.2999992370605,41.2999992370605,270,
8/20/2004,5/1/2005,1,43.0699996948242,44.189998626709,43.5999984741211,439,
8/20/2004,11/1/2005,1,40.9500007629395,41.7999992370605,41.4500007629395,155,
8/20/2004,9/1/2004,1,47.8600006103516,49.4000015258789,47.5999984741211,56075,
8/20/2004,10/1/2004,2,1.26590001583099,1.32799994945526,1.26049995422363,17788,
8/20/2004,8/1/2005,2,1.23440003395081,0,0,0,
8/20/2004,7/1/2005,2,1.26139998435974,0,0,0,
8/20/2004,6/1/2005,2,1.28289997577667,0,0,0,
8/20/2004,5/1/2005,2,1.29390001296997,0,0,0,
8/20/2004,4/1/2005,2,1.29589998722076,1.3400000333786,1.317999958992,64,
8/20/2004,3/1/2005,2,1.22940003871918,1.27250003814697,1.25349998474121,211,
8/20/2004,2/1/2005,2,1.22339999675751,1.2664999961853,1.24899995326996,380,
8/20/2004,1/1/2005,2,1.21889996528625,1.26349997520447,1.24249994754791,573,
8/20/2004,11/1/2004,2,1.25189995765686,1.30900001525879,1.25499999523163,3981,
8/20/2004,9/1/2004,2,1.26730000972748,1.33700001239777,1.26499998569489,21933,
8/20/2004,12/1/2004,2,1.22689998149872,1.27900004386902,1.22800004482269,1589,
8/20/2004,11/1/2004,3,1.25520002841949,1.30110001564026,1.25499999523163,4075,
8/20/2004,7/1/2005,3,1.09270000457764,1.12199997901917,1.12199997901917,327,
8/20/2004,1/1/2006,3,1.11819994449615,1.1525000333786,1.1525000333786,3,
8/20/2004,12/1/2005,3,1.11520004272461,0,0,405,
8/20/2004,11/1/2005,3,1.10969996452332,0,0,0,
8/20/2004,2/1/2006,3,1.11220002174377,1.13399994373322,1.13399994373322,3,
8/20/2004,10/1/2005,3,1.10420000553131,0,0,0,
8/20/2004,9/1/2005,3,1.09870004653931,1.125,1.125,50,
8/20/2004,8/1/2005,3,1.09370005130768,0,0,55,
8/20/2004,5/1/2005,3,1.12870001792908,1.1599999666214,1.14499998092651,144,
8/20/2004,4/1/2005,3,1.17219996452332,1.20700001716614,1.18499994277954,237,
8/20/2004,3/1/2005,3,1.21969997882843,1.26199996471405,1.22699999809265,1920,
8/20/2004,2/1/2005,3,1.25269997119904,1.29750001430511,1.27300000190735,895,
8/20/2004,12/1/2004,3,1.26219999790192,1.30770003795624,1.26800000667572,3140,
8/20/2004,10/1/2004,3,1.24520003795624,1.29200005531311,1.24300003051758,17347,
8/20/2004,9/1/2004,3,1.22959995269775,1.27900004386902,1.22699999809265,22112,
8/20/2004,1/1/2005,3,1.26520001888275,1.30999994277954,1.27499997615814,713,
8/20/2004,6/1/2005,3,1.10169994831085,1.12699997425079,1.12699997425079,473,
8/23/2004,10/1/2004,1,46.0499992370606,,,,
8/23/2004,11/1/2004,1,45.7099990844727,,,,
8/23/2004,12/1/2004,1,45.2200012207031,,,,
8/23/2004,1/1/2005,1,44.6699981689453,,,,
8/23/2004,2/1/2005,1,44.1300010681152,,,,
8/23/2004,3/1/2005,1,43.6100006103516,,,,
8/23/2004,4/1/2005,1,43.1100006103516,,,,
8/23/2004,5/1/2005,1,42.6399993896484,,,,
8/23/2004,6/1/2005,1,42.2099990844727,,,,
8/23/2004,7/1/2005,1,41.7999992370605,,,,
8/23/2004,8/1/2005,1,41.4500007629395,,,,
8/23/2004,9/1/2005,1,41.1399993896484,,,,
8/23/2004,10/1/2005,1,40.8499984741211,,,,
8/23/2004,11/1/2005,1,40.5800018310547,,,,
8/23/2004,12/1/2005,1,40.3300018310547,,,,
8/23/2004,1/1/2006,1,40.0099983215332,,,,
8/23/2004,2/1/2006,1,39.7099990844727,,,,
8/23/2004,3/1/2006,1,39.4199981689453,,,,
8/23/2004,4/1/2006,1,39.1399993896484,,,,
8/23/2004,5/1/2006,1,38.8800010681152,,,,
8/23/2004,6/1/2006,1,38.6300010681152,,,,
8/23/2004,7/1/2006,1,38.4199981689453,,,,
8/23/2004,8/1/2006,1,38.2200012207031,,,,
8/23/2004,9/1/2006,1,38.0200004577637,,,,
8/23/2004,10/1/2006,1,37.8400001525879,,,,
8/23/2004,11/1/2006,1,37.6699981689453,,,,
8/23/2004,12/1/2006,1,37.5,,,,
8/23/2004,1/1/2007,1,37.3800010681152,,,,
8/23/2004,2/1/2007,1,37.2700004577637,,,,
8/23/2004,3/1/2007,1,37.1699981689453,,,,
8/23/2004,6/1/2007,1,36.9300003051758,,,,
8/23/2004,12/1/2007,1,36.4599990844727,,,,
8/23/2004,12/1/2008,1,35.7400016784668,,,,
8/23/2004,12/1/2009,1,35.1500015258789,,,,
8/23/2004,12/1/2010,1,34.8300018310547,,,,
8/23/2004,9/1/2004,2,1.25750005245209,,,,
8/23/2004,10/1/2004,2,1.25039994716644,,,,
8/23/2004,11/1/2004,2,1.23720002174377,,,,
8/23/2004,12/1/2004,2,1.21319997310638,,,,
8/23/2004,1/1/2005,2,1.207200050354,,,,
8/23/2004,2/1/2005,2,1.21169996261597,,,,
8/23/2004,3/1/2005,2,1.21770000457764,,,,
8/23/2004,4/1/2005,2,1.28419995307922,,,,
8/23/2004,5/1/2005,2,1.28269994258881,,,,
8/23/2004,6/1/2005,2,1.2717000246048,,,,
8/23/2004,7/1/2005,2,1.25020003318787,,,,
8/23/2004,8/1/2005,2,1.22319996356964,,,,
8/23/2004,9/1/2004,3,1.2146999835968,,,,
8/23/2004,10/1/2004,3,1.22880005836487,,,,
8/23/2004,11/1/2004,3,1.23880004882813,,,,
8/23/2004,12/1/2004,3,1.24629998207092,,,,
8/23/2004,1/1/2005,3,1.2503000497818,,,,
8/23/2004,2/1/2005,3,1.23880004882813,,,,
8/23/2004,3/1/2005,3,1.2063000202179,,,,
8/23/2004,4/1/2005,3,1.1603000164032,,,,
8/23/2004,5/1/2005,3,1.11779999732971,,,,
8/23/2004,6/1/2005,3,1.09179997444153,,,,
8/23/2004,7/1/2005,3,1.08329999446869,,,,
8/23/2004,8/1/2005,3,1.08480000495911,,,,
8/23/2004,9/1/2005,3,1.09029996395111,,,,
8/23/2004,10/1/2005,3,1.09630000591278,,,,
8/23/2004,11/1/2005,3,1.10230004787445,,,,
8/23/2004,12/1/2005,3,1.10780000686646,,,,
8/23/2004,1/1/2006,3,1.11080002784729,,,,
8/23/2004,2/1/2006,3,1.10479998588562,,,,
8/24/2004,10/1/2004,1,45.2099990844727,,,,
8/24/2004,11/1/2004,1,44.8600006103516,,,,
8/24/2004,12/1/2004,1,44.4599990844727,,,,
8/24/2004,1/1/2005,1,43.9599990844727,,,,
8/24/2004,2/1/2005,1,43.4599990844727,,,,
8/24/2004,3/1/2005,1,42.9599990844727,,,,
8/24/2004,4/1/2005,1,42.4700012207031,,,,
8/24/2004,5/1/2005,1,42.0099983215332,,,,
8/24/2004,6/1/2005,1,41.5800018310547,,,,
8/24/2004,7/1/2005,1,41.1800003051758,,,,
8/24/2004,8/1/2005,1,40.8300018310547,,,,
8/24/2004,9/1/2005,1,40.5299987792969,,,,
8/24/2004,10/1/2005,1,40.2599983215332,,,,
8/24/2004,11/1/2005,1,39.9900016784668,,,,
8/24/2004,12/1/2005,1,39.7400016784668,,,,
8/24/2004,1/1/2006,1,39.4199981689453,,,,
8/24/2004,2/1/2006,1,39.1199989318848,,,,
8/24/2004,3/1/2006,1,38.8300018310547,,,,
8/24/2004,4/1/2006,1,38.5499992370605,,,,
8/24/2004,5/1/2006,1,38.2900009155273,,,,
8/24/2004,6/1/2006,1,38.0400009155273,,,,
8/24/2004,7/1/2006,1,37.8300018310547,,,,
8/24/2004,8/1/2006,1,37.6300010681152,,,,
8/24/2004,9/1/2006,1,37.4300003051758,,,,
8/24/2004,10/1/2006,1,37.25,,,,
8/24/2004,11/1/2006,1,37.0800018310547,,,,
8/24/2004,12/1/2006,1,36.9099998474121,,,,
8/24/2004,1/1/2007,1,36.7799987792969,,,,
8/24/2004,2/1/2007,1,36.6500015258789,,,,
8/24/2004,3/1/2007,1,36.5400009155273,,,,
8/24/2004,6/1/2007,1,36.2799987792969,,,,
8/24/2004,12/1/2007,1,35.810001373291,,,,
8/24/2004,12/1/2008,1,35.1100006103516,,,,
8/24/2004,12/1/2009,1,34.5499992370605,,,,
8/24/2004,12/1/2010,1,34.2599983215332,,,,
8/24/2004,9/1/2004,2,1.26030004024506,,,,
8/24/2004,10/1/2004,2,1.24749994277954,,,,
8/24/2004,11/1/2004,2,1.22850000858307,,,,
8/24/2004,12/1/2004,2,1.20449995994568,,,,
8/24/2004,1/1/2005,2,1.19949996471405,,,,
8/24/2004,2/1/2005,2,1.2039999961853,,,,
8/24/2004,3/1/2005,2,1.21000003814697,,,,
8/24/2004,4/1/2005,2,1.27649998664856,,,,
8/24/2004,5/1/2005,2,1.27450001239777,,,,
8/24/2004,6/1/2005,2,1.26300001144409,,,,
8/24/2004,7/1/2005,2,1.24199998378754,,,,
8/24/2004,8/1/2005,2,1.2150000333786,,,,
8/24/2004,9/1/2004,3,1.19340002536774,,,,
8/24/2004,10/1/2004,3,1.20759999752045,,,,
8/24/2004,11/1/2004,3,1.21860003471375,,,,
8/24/2004,12/1/2004,3,1.22710001468658,,,,
8/24/2004,1/1/2005,3,1.23210000991821,,,,
8/24/2004,2/1/2005,3,1.22259998321533,,,,
8/24/2004,3/1/2005,3,1.19159996509552,,,,
8/24/2004,4/1/2005,3,1.14760005474091,,,,
8/24/2004,5/1/2005,3,1.10660004615784,,,,
8/24/2004,6/1/2005,3,1.08159995079041,,,,
8/24/2004,7/1/2005,3,1.07360005378723,,,,
8/24/2004,8/1/2005,3,1.07509994506836,,,,
8/24/2004,9/1/2005,3,1.08109998703003,,,,
8/24/2004,10/1/2005,3,1.08759999275208,,,,
8/24/2004,11/1/2005,3,1.09360003471375,,,,
8/24/2004,12/1/2005,3,1.09959995746613,,,,
8/24/2004,1/1/2006,3,1.10309994220734,,,,
8/24/2004,2/1/2006,3,1.09809994697571,,,,
8/25/2004,4/1/2006,1,37.2799987792969,38.6500015258789,38.6500015258789,60,
8/25/2004,6/1/2006,1,36.7900009155273,37.5999984741211,37.5999984741211,700,
8/25/2004,1/1/2007,1,35.6399993896484,0,0,300,
8/25/2004,8/1/2006,1,36.4199981689453,0,0,3,
8/25/2004,9/1/2006,1,36.2400016784668,0,0,3,
8/25/2004,10/1/2006,1,36.0800018310547,0,0,0,
8/25/2004,11/1/2006,1,35.9199981689453,0,0,400,
8/25/2004,12/1/2006,1,35.7700004577637,36.9500007629395,36.2000007629395,2868,
8/25/2004,2/1/2007,1,35.5200004577637,0,0,100,
8/25/2004,3/1/2007,1,35.4199981689453,0,0,0,
8/25/2004,6/1/2007,1,35.1599998474121,0,0,600,
8/25/2004,12/1/2007,1,34.689998626709,35.810001373291,35.5,732,
8/25/2004,12/1/2008,1,34.0200004577637,35,34.2999992370605,15,
8/25/2004,12/1/2010,1,33.189998626709,34.5,33.8499984741211,365,
8/25/2004,3/1/2006,1,37.5499992370605,0,0,0,
8/25/2004,5/1/2006,1,37.0299987792969,0,0,0,
8/25/2004,12/1/2009,1,33.4700012207031,34.5,34.5,4,
8/25/2004,12/1/2004,1,42.7799987792969,44.810001373291,42.5999984741211,28822,
8/25/2004,7/1/2006,1,36.5999984741211,0,0,3,
8/25/2004,2/1/2006,1,37.8300018310547,0,0,0,
8/25/2004,11/1/2004,1,43.1500015258789,45.2200012207031,42.7999992370606,38412,
8/25/2004,1/1/2005,1,42.3199996948242,44.2299995422363,42.1500015258789,7409,
8/25/2004,2/1/2005,1,41.8699989318848,43.7299995422363,41.7999992370605,2628,
8/25/2004,3/1/2005,1,41.4199981689453,43.2200012207031,41.2999992370605,3939,
8/25/2004,4/1/2005,1,40.9700012207031,42.6500015258789,40.8499984741211,3652,
8/25/2004,5/1/2005,1,40.5400009155273,42.2999992370606,42.2999992370606,2131,
8/25/2004,6/1/2005,1,40.1399993896484,41.75,40.9000015258789,2316,
8/25/2004,8/1/2005,1,39.4500007629395,0,0,275,
8/25/2004,9/1/2005,1,39.1800003051758,0,0,70,
8/25/2004,10/1/2005,1,38.9199981689453,0,0,101,
8/25/2004,11/1/2005,1,38.6599998474121,0,0,377,
8/25/2004,12/1/2005,1,38.4199981689453,39.8499984741211,38.2999992370605,6967,
8/25/2004,7/1/2005,1,39.7700004577637,0,0,310,
8/25/2004,10/1/2004,1,43.4700012207031,45.5800018310547,43.2200012207031,134615,
8/25/2004,1/1/2006,1,38.1199989318848,39.5999984741211,39.5999984741211,50,
8/25/2004,9/1/2004,2,1.19459998607636,,,,
8/25/2004,10/1/2004,2,1.18499994277954,,,,
8/25/2004,11/1/2004,2,1.16949999332428,,,,
8/25/2004,12/1/2004,2,1.15149998664856,,,,
8/25/2004,1/1/2005,2,1.15050005912781,,,,
8/25/2004,2/1/2005,2,1.15550005435944,,,,
8/25/2004,3/1/2005,2,1.16199994087219,,,,
8/25/2004,4/1/2005,2,1.22899997234344,,,,
8/25/2004,5/1/2005,2,1.22699999809265,,,,
8/25/2004,6/1/2005,2,1.21549999713898,,,,
8/25/2004,7/1/2005,2,1.19449996948242,,,,
8/25/2004,8/1/2005,2,1.16750001907349,,,,
8/25/2004,9/1/2004,3,1.14310002326965,,,,
8/25/2004,10/1/2004,3,1.15750002861023,,,,
8/25/2004,11/1/2004,3,1.1690000295639,,,,
8/25/2004,12/1/2004,3,1.17799997329712,,,,
8/25/2004,1/1/2005,3,1.18350005149841,,,,
8/25/2004,2/1/2005,3,1.17499995231628,,,,
8/25/2004,3/1/2005,3,1.14549994468689,,,,
8/25/2004,4/1/2005,3,1.10300004482269,,,,
8/25/2004,5/1/2005,3,1.06350004673004,,,,
8/25/2004,6/1/2005,3,1.03949999809265,,,,
8/25/2004,7/1/2005,3,1.03199994564056,,,,
8/25/2004,8/1/2005,3,1.03349995613098,,,,
8/25/2004,9/1/2005,3,1.03949999809265,,,,
8/25/2004,10/1/2005,3,1.0460000038147,,,,
8/25/2004,11/1/2005,3,1.05200004577637,,,,
8/25/2004,12/1/2005,3,1.05799996852875,,,,
8/25/2004,1/1/2006,3,1.06149995326996,,,,
8/25/2004,2/1/2006,3,1.05649995803833,,,,
8/26/2004,4/1/2006,1,37.0999984741211,0,0,37,
8/26/2004,6/1/2006,1,36.6300010681152,36.8499984741211,36.7000007629395,195,
8/26/2004,1/1/2007,1,35.5299987792969,0,0,0,
8/26/2004,8/1/2006,1,36.2799987792969,0,0,0,
8/26/2004,9/1/2006,1,36.1100006103516,0,0,0,
8/26/2004,10/1/2006,1,35.9599990844727,0,0,0,
8/26/2004,11/1/2006,1,35.810001373291,0,0,0,
8/26/2004,12/1/2006,1,35.6699981689453,36.0999984741211,35.2999992370605,1385,
8/26/2004,2/1/2007,1,35.4099998474121,0,0,50,
8/26/2004,3/1/2007,1,35.2999992370605,0,0,0,
8/26/2004,6/1/2007,1,35.0400009155273,35.2999992370605,35.1500015258789,125,
8/26/2004,12/1/2007,1,34.5699996948242,34.9500007629395,34.0999984741211,269,
8/26/2004,12/1/2008,1,33.9000015258789,0,0,25,
8/26/2004,12/1/2010,1,33.0699996948242,33.4500007629395,33,60,
8/26/2004,3/1/2006,1,37.3600006103516,0,0,74,
8/26/2004,5/1/2006,1,36.8600006103516,0,0,0,
8/26/2004,12/1/2009,1,33.3499984741211,33.7000007629395,33.2000007629395,2,
8/26/2004,12/1/2004,1,42.3800010681152,43.4000015258789,42,35544,
8/26/2004,7/1/2006,1,36.4500007629395,0,0,0,
8/26/2004,2/1/2006,1,37.6300010681152,0,0,37,
8/26/2004,10/1/2004,1,43.0999984741211,44.1500015258789,42.5,128055,
8/26/2004,11/1/2004,1,42.75,43.810001373291,42.25,42588,
8/26/2004,1/1/2005,1,41.9300003051758,42.9000015258789,41.5499992370606,9939,
8/26/2004,2/1/2005,1,41.5,42.4599990844727,41,3692,
8/26/2004,3/1/2005,1,41.0699996948242,42.0099983215332,40.6500015258789,2265,
8/26/2004,4/1/2005,1,40.6399993896484,41,40.2999992370606,728,
8/26/2004,5/1/2005,1,40.2400016784668,40.5999984741211,40.5,650,
8/26/2004,12/1/2005,1,38.2000007629395,39,37.9000015258789,6053,
8/26/2004,7/1/2005,1,39.5,39.9599990844727,39.7999992370605,146,
8/26/2004,8/1/2005,1,39.189998626709,0,0,541,
8/26/2004,9/1/2005,1,38.9300003051758,39.2999992370605,39,85,
8/26/2004,10/1/2005,1,38.6800003051758,0,0,50,
8/26/2004,11/1/2005,1,38.4300003051758,0,0,0,
8/26/2004,1/1/2006,1,37.9099998474121,0,0,180,
8/26/2004,6/1/2005,1,39.8600006103516,40.5,39.5999984741211,3385,
8/26/2004,10/1/2004,2,1.1574000120163,1.19500005245209,1.15149998664856,27165,
8/26/2004,8/1/2005,2,1.15550005435944,0,0,5,
8/26/2004,7/1/2005,2,1.18149995803833,0,0,0,
8/26/2004,6/1/2005,2,1.20150005817413,0,0,400,
8/26/2004,5/1/2005,2,1.21099996566772,0,0,852,
8/26/2004,4/1/2005,2,1.21249997615814,1.21249997615814,1.20799994468689,734,
8/26/2004,3/1/2005,2,1.14549994468689,1.1686999797821,1.14610004425049,106,
8/26/2004,2/1/2005,2,1.13849997520447,1.16419994831085,1.12899994850159,467,
8/26/2004,1/1/2005,2,1.13250005245209,1.14250004291534,1.12399995326996,1106,
8/26/2004,11/1/2004,2,1.14600002765656,1.17900002002716,1.13999998569489,6707,
8/26/2004,9/1/2004,2,1.1632000207901,1.20099997520447,1.15799999237061,22041,
8/26/2004,12/1/2004,2,1.13199996948242,1.16299998760223,1.11749994754791,3840,
8/26/2004,9/1/2004,3,1.14010000228882,,,,
8/26/2004,12/1/2004,3,1.17279994487762,1.19500005245209,1.15799999237061,5413,
8/26/2004,7/1/2005,3,1.02980005741119,1.04700005054474,1.04499995708466,407,
8/26/2004,1/1/2006,3,1.06029999256134,0,0,1,
8/26/2004,12/1/2005,3,1.05680000782013,1.07299995422363,1.07299995422363,512,
8/26/2004,11/1/2005,3,1.05079996585846,1.06700003147125,1.06700003147125,2,
8/26/2004,10/1/2005,3,1.04429996013641,0,0,0,
8/26/2004,2/1/2006,3,1.05529999732971,0,0,1,
8/26/2004,9/1/2005,3,1.03779995441437,0,0,3,
8/26/2004,8/1/2005,3,1.03129994869232,1.04849994182587,1.02999997138977,10,
8/26/2004,5/1/2005,3,1.06180000305176,1.07099997997284,1.05850005149841,222,
8/26/2004,4/1/2005,3,1.10080003738403,1.11800003051758,1.09500002861023,203,
8/26/2004,3/1/2005,3,1.14230000972748,1.16250002384186,1.12909996509552,1078,
8/26/2004,1/1/2005,3,1.17830002307892,1.20000004768372,1.16499996185303,3171,
8/26/2004,11/1/2004,3,1.16380000114441,1.18509995937347,1.14600002765656,5403,
8/26/2004,10/1/2004,3,1.15230000019073,1.17340004444122,1.13499999046326,23126,
8/26/2004,6/1/2005,3,1.03729999065399,1.04799997806549,1.0349999666214,27,
8/26/2004,2/1/2005,3,1.17079997062683,1.19500005245209,1.16400003433228,1459,
8/27/2004,4/1/2006,1,37.4900016784668,0,0,75,
8/27/2004,6/1/2006,1,37.0200004577637,36.9000015258789,36.9000015258789,404,
8/27/2004,1/1/2007,1,35.9199981689453,0,0,0,
8/27/2004,8/1/2006,1,36.6699981689453,0,0,0,
8/27/2004,9/1/2006,1,36.5,0,0,0,
8/27/2004,10/1/2006,1,36.3499984741211,0,0,0,
8/27/2004,11/1/2006,1,36.2000007629395,0,0,0,
8/27/2004,12/1/2006,1,36.060001373291,35.9500007629395,35.7000007629395,415,
8/27/2004,2/1/2007,1,35.7999992370605,0,0,0,
8/27/2004,3/1/2007,1,35.689998626709,0,0,0,
8/27/2004,6/1/2007,1,35.4300003051758,0,0,0,
8/27/2004,12/1/2007,1,34.9599990844727,34.9500007629395,34.9500007629395,75,
8/27/2004,12/1/2008,1,34.2900009155273,0,0,70,
8/27/2004,12/1/2010,1,33.4599990844727,0,0,150,
8/27/2004,3/1/2006,1,37.75,0,0,35,
8/27/2004,5/1/2006,1,37.25,0,0,150,
8/27/2004,12/1/2009,1,33.7400016784668,0,0,50,
8/27/2004,12/1/2004,1,42.6800003051758,42.8499984741211,42.2000007629395,29615,
8/27/2004,7/1/2006,1,36.8400001525879,0,0,0,
8/27/2004,2/1/2006,1,38.0200004577637,0,0,0,
8/27/2004,10/1/2004,1,43.1800003051758,43.5900001525879,42.75,85345,
8/27/2004,11/1/2004,1,42.9799995422363,43.2200012207031,42.5,40703,
8/27/2004,1/1/2005,1,42.25,42.3600006103516,41.9000015258789,6702,
8/27/2004,2/1/2005,1,41.8400001525879,41.9199981689453,41.5499992370606,2619,
8/27/2004,3/1/2005,1,41.4300003051758,41.6199989318848,41.1500015258789,2378,
8/27/2004,4/1/2005,1,41.0200004577637,41.0200004577637,40.9900016784668,2231,
8/27/2004,5/1/2005,1,40.6300010681152,0,0,760,
8/27/2004,12/1/2005,1,38.5900001525879,38.6300010681152,38.2999992370605,3464,
8/27/2004,7/1/2005,1,39.9000015258789,0,0,125,
8/27/2004,8/1/2005,1,39.5800018310547,0,0,325,
8/27/2004,9/1/2005,1,39.3199996948242,0,0,260,
8/27/2004,10/1/2005,1,39.0699996948242,0,0,263,
8/27/2004,11/1/2005,1,38.8199996948242,0,0,7,
8/27/2004,1/1/2006,1,38.2999992370605,0,0,0,
8/27/2004,6/1/2005,1,40.2599983215332,40.3499984741211,39.9500007629395,5508,
8/27/2004,9/1/2004,2,1.17690002918243,,,,
8/27/2004,10/1/2004,2,1.17089998722076,,,,
8/27/2004,11/1/2004,2,1.16089999675751,,,,
8/27/2004,12/1/2004,2,1.14690005779266,,,,
8/27/2004,1/1/2005,2,1.14740002155304,,,,
8/27/2004,2/1/2005,2,1.15339994430542,,,,
8/27/2004,3/1/2005,2,1.16040003299713,,,,
8/27/2004,4/1/2005,2,1.22739994525909,,,,
8/27/2004,5/1/2005,2,1.2253999710083,,,,
8/27/2004,6/1/2005,2,1.21589994430542,,,,
8/27/2004,7/1/2005,2,1.19640004634857,,,,
8/27/2004,8/1/2005,2,1.17040002346039,,,,
8/27/2004,12/1/2004,3,1.17540001869202,1.18499994277954,1.16299998760223,3014,
8/27/2004,7/1/2005,3,1.03190004825592,1.03199994564056,1.03100001811981,162,
8/27/2004,1/1/2006,3,1.06239998340607,1.06130003929138,1.06130003929138,12,
8/27/2004,12/1/2005,3,1.05889999866486,1.05780005455017,1.05780005455017,466,
8/27/2004,11/1/2005,3,1.05289995670319,1.0518000125885,1.04999995231628,7,
8/27/2004,10/1/2005,3,1.04639995098114,1.0440000295639,1.0440000295639,1,
8/27/2004,2/1/2006,3,1.05739998817444,1.05630004405975,1.05499994754791,13,
8/27/2004,9/1/2005,3,1.03989994525909,0,0,0,
8/27/2004,8/1/2005,3,1.03340005874634,1.03199994564056,1.02999997138977,2,
8/27/2004,5/1/2005,3,1.06389999389648,1.07099997997284,1.05999994277954,33,
8/27/2004,4/1/2005,3,1.10290002822876,1.11500000953674,1.09700000286102,261,
8/27/2004,3/1/2005,3,1.1444000005722,1.15499997138977,1.13699996471405,1243,
8/27/2004,1/1/2005,3,1.18040001392365,1.19000005722046,1.1710000038147,1562,
8/27/2004,11/1/2004,3,1.16639995574951,1.17449998855591,1.14999997615814,3645,
8/27/2004,10/1/2004,3,1.1554000377655,1.16449999809265,1.13900005817413,20278,
8/27/2004,9/1/2004,3,1.14559996128082,1.14999997615814,1.12650001049042,15417,
8/27/2004,6/1/2005,3,1.03939998149872,1.04299998283386,1.03600001335144,443,
8/27/2004,2/1/2005,3,1.17289996147156,1.18400001525879,1.16250002384186,2748,
8/30/2004,10/1/2004,1,42.2799987792969,,,,
8/30/2004,11/1/2004,1,42.1100006103516,,,,
8/30/2004,12/1/2004,1,41.8199996948242,,,,
8/30/2004,1/1/2005,1,41.4000015258789,,,,
8/30/2004,2/1/2005,1,41.0200004577637,,,,
8/30/2004,3/1/2005,1,40.6399993896484,,,,
8/30/2004,4/1/2005,1,40.2599983215332,,,,
8/30/2004,5/1/2005,1,39.9000015258789,,,,
8/30/2004,6/1/2005,1,39.5499992370605,,,,
8/30/2004,7/1/2005,1,39.2000007629395,,,,
8/30/2004,8/1/2005,1,38.8899993896484,,,,
8/30/2004,9/1/2005,1,38.6399993896484,,,,
8/30/2004,10/1/2005,1,38.4000015258789,,,,
8/30/2004,11/1/2005,1,38.1599998474121,,,,
8/30/2004,12/1/2005,1,37.939998626709,,,,
8/30/2004,1/1/2006,1,37.6500015258789,,,,
8/30/2004,2/1/2006,1,37.3699989318848,,,,
8/30/2004,3/1/2006,1,37.0999984741211,,,,
8/30/2004,4/1/2006,1,36.8499984741211,,,,
8/30/2004,5/1/2006,1,36.6300010681152,,,,
8/30/2004,6/1/2006,1,36.4199981689453,,,,
8/30/2004,7/1/2006,1,36.2400016784668,,,,
8/30/2004,8/1/2006,1,36.0699996948242,,,,
8/30/2004,9/1/2006,1,35.9000015258789,,,,
8/30/2004,10/1/2006,1,35.75,,,,
8/30/2004,11/1/2006,1,35.5999984741211,,,,
8/30/2004,12/1/2006,1,35.4599990844727,,,,
8/30/2004,1/1/2007,1,35.3199996948242,,,,
8/30/2004,2/1/2007,1,35.2000007629395,,,,
8/30/2004,3/1/2007,1,35.0900001525879,,,,
8/30/2004,6/1/2007,1,34.8300018310547,,,,
8/30/2004,12/1/2007,1,34.3600006103516,,,,
8/30/2004,12/1/2008,1,33.689998626709,,,,
8/30/2004,12/1/2009,1,33.1399993896484,,,,
8/30/2004,12/1/2010,1,32.8600006103516,,,,
8/30/2004,9/1/2004,2,1.14040005207062,,,,
8/30/2004,10/1/2004,2,1.13779997825623,,,,
8/30/2004,11/1/2004,2,1.1308000087738,,,,
8/30/2004,12/1/2004,2,1.12030005455017,,,,
8/30/2004,1/1/2005,2,1.1217999458313,,,,
8/30/2004,2/1/2005,2,1.12880003452301,,,,
8/30/2004,4/1/2005,2,1.20329999923706,,,,
8/30/2004,5/1/2005,2,1.20130002498627,,,,
8/30/2004,6/1/2005,2,1.19179999828339,,,,
8/30/2004,7/1/2005,2,1.17229998111725,,,,
8/30/2004,8/1/2005,2,1.14629995822907,,,,
8/30/2004,3/1/2005,2,1.13580000400543,1.1599999666214,1.1599999666214,81,
8/30/2004,9/1/2004,3,1.119500041008,,,,
8/30/2004,10/1/2004,3,1.13090002536774,,,,
8/30/2004,11/1/2004,3,1.14189994335175,,,,
8/30/2004,12/1/2004,3,1.15090000629425,,,,
8/30/2004,1/1/2005,3,1.15590000152588,,,,
8/30/2004,2/1/2005,3,1.14890003204346,,,,
8/30/2004,3/1/2005,3,1.12139999866486,,,,
8/30/2004,4/1/2005,3,1.08140003681183,,,,
8/30/2004,5/1/2005,3,1.04340004920959,,,,
8/30/2004,6/1/2005,3,1.0194000005722,,,,
8/30/2004,7/1/2005,3,1.01189994812012,,,,
8/30/2004,8/1/2005,3,1.01339995861053,,,,
8/30/2004,9/1/2005,3,1.01989996433258,,,,
8/30/2004,10/1/2005,3,1.02690005302429,,,,
8/30/2004,11/1/2005,3,1.03390002250671,,,,
8/30/2004,12/1/2005,3,1.04040002822876,,,,
8/30/2004,1/1/2006,3,1.04439997673035,,,,
8/30/2004,2/1/2006,3,1.03939998149872,,,,
8/31/2004,10/1/2004,1,42.1199989318848,,,,
8/31/2004,11/1/2004,1,42.0400009155273,,,,
8/31/2004,12/1/2004,1,41.75,,,,
8/31/2004,1/1/2005,1,41.3699989318848,,,,
8/31/2004,2/1/2005,1,41.0299987792969,,,,
8/31/2004,3/1/2005,1,40.689998626709,,,,
8/31/2004,4/1/2005,1,40.3499984741211,,,,
8/31/2004,5/1/2005,1,40.0099983215332,,,,
8/31/2004,6/1/2005,1,39.6699981689453,,,,
8/31/2004,7/1/2005,1,39.3199996948242,,,,
8/31/2004,8/1/2005,1,39.0200004577637,,,,
8/31/2004,9/1/2005,1,38.7799987792969,,,,
8/31/2004,10/1/2005,1,38.5499992370605,,,,
8/31/2004,11/1/2005,1,38.3199996948242,,,,
8/31/2004,12/1/2005,1,38.1100006103516,,,,
8/31/2004,1/1/2006,1,37.8199996948242,,,,
8/31/2004,2/1/2006,1,37.5400009155273,,,,
8/31/2004,3/1/2006,1,37.2799987792969,,,,
8/31/2004,4/1/2006,1,37.0400009155273,,,,
8/31/2004,5/1/2006,1,36.8300018310547,,,,
8/31/2004,6/1/2006,1,36.6199989318848,,,,
8/31/2004,7/1/2006,1,36.439998626709,,,,
8/31/2004,8/1/2006,1,36.2700004577637,,,,
8/31/2004,9/1/2006,1,36.1100006103516,,,,
8/31/2004,10/1/2006,1,35.9599990844727,,,,
8/31/2004,11/1/2006,1,35.8199996948242,,,,
8/31/2004,12/1/2006,1,35.6800003051758,,,,
8/31/2004,1/1/2007,1,35.5400009155273,,,,
8/31/2004,2/1/2007,1,35.4199981689453,,,,
8/31/2004,3/1/2007,1,35.310001373291,,,,
8/31/2004,6/1/2007,1,35.0499992370605,,,,
8/31/2004,12/1/2007,1,34.5800018310547,,,,
8/31/2004,12/1/2008,1,33.9300003051758,,,,
8/31/2004,12/1/2009,1,33.4300003051758,,,,
8/31/2004,12/1/2010,1,33.1800003051758,,,,
8/31/2004,11/1/2004,2,1.13540005683899,1.14499998092651,1.11000001430511,6363,
8/31/2004,8/1/2005,2,1.15390002727509,0,0,0,
8/31/2004,7/1/2005,2,1.17990005016327,0,0,450,
8/31/2004,6/1/2005,2,1.19840002059937,0,0,75,
8/31/2004,5/1/2005,2,1.2069000005722,0,0,50,
8/31/2004,4/1/2005,2,1.208899974823,1.20449995994568,1.20000004768372,1158,
8/31/2004,3/1/2005,2,1.14189994335175,1.13750004768372,1.12999999523163,163,
8/31/2004,2/1/2005,2,1.13440001010895,1.12999999523163,1.11500000953674,190,
8/31/2004,12/1/2004,2,1.12590003013611,1.12800002098084,1.09500002861023,3778,
8/31/2004,10/1/2004,2,1.13849997520447,1.14300000667572,1.11000001430511,29179,
8/31/2004,9/1/2004,2,1.12880003452301,1.14209997653961,1.10749995708466,19259,
8/31/2004,1/1/2005,2,1.1279000043869,1.11740005016327,1.10399997234344,2159,
8/31/2004,9/1/2004,3,1.11059999465942,,,,
8/31/2004,10/1/2004,3,1.12300002574921,,,,
8/31/2004,11/1/2004,3,1.13450002670288,,,,
8/31/2004,12/1/2004,3,1.14400005340576,,,,
8/31/2004,1/1/2005,3,1.14950001239777,,,,
8/31/2004,2/1/2005,3,1.14400005340576,,,,
8/31/2004,3/1/2005,3,1.11899995803833,,,,
8/31/2004,4/1/2005,3,1.0809999704361,,,,
8/31/2004,5/1/2005,3,1.0440000295639,,,,
8/31/2004,6/1/2005,3,1.02049994468689,,,,
8/31/2004,7/1/2005,3,1.01349997520447,,,,
8/31/2004,8/1/2005,3,1.01549994945526,,,,
8/31/2004,9/1/2005,3,1.02199995517731,,,,
8/31/2004,10/1/2005,3,1.02900004386902,,,,
8/31/2004,11/1/2005,3,1.03600001335144,,,,
8/31/2004,12/1/2005,3,1.04250001907349,,,,
8/31/2004,1/1/2006,3,1.04649996757507,,,,
8/31/2004,2/1/2006,3,1.04149997234344,,,,
9/1/2004,10/1/2004,1,44,,,,
9/1/2004,11/1/2004,1,43.9599990844727,,,,
9/1/2004,12/1/2004,1,43.6500015258789,,,,
9/1/2004,1/1/2005,1,43.2299995422363,,,,
9/1/2004,2/1/2005,1,42.8300018310547,,,,
9/1/2004,3/1/2005,1,42.4300003051758,,,,
9/1/2004,4/1/2005,1,42.0400009155273,,,,
9/1/2004,5/1/2005,1,41.6500015258789,,,,
9/1/2004,6/1/2005,1,41.2599983215332,,,,
9/1/2004,12/1/2005,1,39.4000015258789,,,,
9/1/2004,12/1/2006,1,36.7000007629395,,,,
9/1/2004,12/1/2007,1,35.5999984741211,,,,
9/1/2004,12/1/2008,1,34.9500007629395,,,,
9/1/2004,4/1/2006,1,38.2200012207031,0,0,0,
9/1/2004,1/1/2007,1,36.560001373291,0,0,0,
9/1/2004,8/1/2006,1,37.3699989318848,0,0,0,
9/1/2004,9/1/2006,1,37.189998626709,0,0,0,
9/1/2004,10/1/2006,1,37.0200004577637,0,0,0,
9/1/2004,11/1/2006,1,36.8600006103516,0,0,0,
9/1/2004,6/1/2006,1,37.7599983215332,37.6500015258789,37.6500015258789,250,
9/1/2004,2/1/2007,1,36.439998626709,0,0,0,
9/1/2004,3/1/2007,1,36.3300018310547,0,0,0,
9/1/2004,6/1/2007,1,36.0699996948242,0,0,0,
9/1/2004,12/1/2010,1,34.2000007629395,34.0900001525879,33.2799987792969,34,
9/1/2004,3/1/2006,1,38.4799995422363,0,0,0,
9/1/2004,5/1/2006,1,37.9900016784668,0,0,0,
9/1/2004,12/1/2009,1,34.4500007629395,34.5999984741211,33.5299987792969,21,
9/1/2004,7/1/2006,1,37.560001373291,0,0,0,
9/1/2004,2/1/2006,1,38.7700004577637,0,0,0,
9/1/2004,7/1/2005,1,40.8600006103516,40.4199981689453,40.4199981689453,138,
9/1/2004,8/1/2005,1,40.5099983215332,39.0200004577637,39.0200004577637,126,
9/1/2004,9/1/2005,1,40.2200012207031,40.0499992370605,39.9000015258789,1225,
9/1/2004,10/1/2005,1,39.939998626709,0,0,150,
9/1/2004,11/1/2005,1,39.6599998474121,0,0,275,
9/1/2004,1/1/2006,1,39.0800018310547,0,0,24,
9/1/2004,10/1/2004,2,1.18900001049042,,,,
9/1/2004,11/1/2004,2,1.18560004234314,,,,
9/1/2004,12/1/2004,2,1.17460000514984,,,,
9/1/2004,1/1/2005,2,1.17460000514984,,,,
9/1/2004,2/1/2005,2,1.18009996414185,,,,
9/1/2004,3/1/2005,2,1.18659996986389,,,,
9/1/2004,4/1/2005,2,1.25209999084473,,,,
9/1/2004,5/1/2005,2,1.24960005283356,,,,
9/1/2004,6/1/2005,2,1.24059998989105,,,,
9/1/2004,7/1/2005,2,1.22160005569458,,,,
9/1/2004,8/1/2005,2,1.19509994983673,,,,
9/1/2004,9/1/2005,2,1.16559994220734,,,,
9/1/2004,10/1/2004,3,1.18250000476837,,,,
9/1/2004,11/1/2004,3,1.19249999523163,,,,
9/1/2004,12/1/2004,3,1.20050001144409,,,,
9/1/2004,1/1/2005,3,1.20449995994568,,,,
9/1/2004,2/1/2005,3,1.19700002670288,,,,
9/1/2004,3/1/2005,3,1.16849994659424,,,,
9/1/2004,4/1/2005,3,1.12849998474121,,,,
9/1/2004,5/1/2005,3,1.09049999713898,,,,
9/1/2004,6/1/2005,3,1.06649994850159,,,,
9/1/2004,7/1/2005,3,1.05900001525879,,,,
9/1/2004,8/1/2005,3,1.05999994277954,,,,
9/1/2004,9/1/2005,3,1.06550002098084,,,,
9/1/2004,10/1/2005,3,1.07249999046326,,,,
9/1/2004,11/1/2005,3,1.07949995994568,,,,
9/1/2004,12/1/2005,3,1.08599996566772,,,,
9/1/2004,1/1/2006,3,1.08949995040894,,,,
9/1/2004,2/1/2006,3,1.08449995517731,,,,
9/1/2004,3/1/2006,3,1.05949997901917,,,,
9/2/2004,10/1/2004,1,44.060001373291,,,,
9/2/2004,11/1/2004,1,44.0099983215332,,,,
9/2/2004,12/1/2004,1,43.6800003051758,,,,
9/2/2004,1/1/2005,1,43.2799987792969,,,,
9/2/2004,2/1/2005,1,42.8800010681152,,,,
9/2/2004,3/1/2005,1,42.4799995422363,,,,
9/2/2004,4/1/2005,1,42.0800018310547,,,,
9/2/2004,5/1/2005,1,41.6800003051758,,,,
9/2/2004,6/1/2005,1,41.2799987792969,,,,
9/2/2004,7/1/2005,1,40.8800010681152,,,,
9/2/2004,8/1/2005,1,40.5299987792969,,,,
9/2/2004,9/1/2005,1,40.2400016784668,,,,
9/2/2004,10/1/2005,1,39.9599990844727,,,,
9/2/2004,11/1/2005,1,39.6800003051758,,,,
9/2/2004,12/1/2005,1,39.4199981689453,,,,
9/2/2004,1/1/2006,1,39.0900001525879,,,,
9/2/2004,2/1/2006,1,38.7700004577637,,,,
9/2/2004,3/1/2006,1,38.4700012207031,,,,
9/2/2004,4/1/2006,1,38.2000007629395,,,,
9/2/2004,5/1/2006,1,37.9599990844727,,,,
9/2/2004,6/1/2006,1,37.7200012207031,,,,
9/2/2004,7/1/2006,1,37.5099983215332,,,,
9/2/2004,8/1/2006,1,37.310001373291,,,,
9/2/2004,9/1/2006,1,37.1199989318848,,,,
9/2/2004,10/1/2006,1,36.939998626709,,,,
9/2/2004,11/1/2006,1,36.7700004577637,,,,
9/2/2004,12/1/2006,1,36.5999984741211,,,,
9/2/2004,1/1/2007,1,36.4500007629395,,,,
9/2/2004,2/1/2007,1,36.3199996948242,,,,
9/2/2004,3/1/2007,1,36.2000007629395,,,,
9/2/2004,6/1/2007,1,35.9300003051758,,,,
9/2/2004,12/1/2007,1,35.4500007629395,,,,
9/2/2004,12/1/2008,1,34.7299995422363,,,,
9/2/2004,12/1/2009,1,34.1800003051758,,,,
9/2/2004,12/1/2010,1,33.9000015258789,,,,
9/2/2004,10/1/2004,2,1.19319999217987,,,,
9/2/2004,11/1/2004,2,1.1849000453949,,,,
9/2/2004,12/1/2004,2,1.17490005493164,,,,
9/2/2004,1/1/2005,2,1.17490005493164,,,,
9/2/2004,2/1/2005,2,1.17990005016327,,,,
9/2/2004,3/1/2005,2,1.18589997291565,,,,
9/2/2004,4/1/2005,2,1.25090003013611,,,,
9/2/2004,5/1/2005,2,1.24839997291565,,,,
9/2/2004,6/1/2005,2,1.23940002918243,,,,
9/2/2004,7/1/2005,2,1.22039997577667,,,,
9/2/2004,8/1/2005,2,1.19389998912811,,,,
9/2/2004,9/1/2005,2,1.16390001773834,,,,
9/2/2004,10/1/2004,3,1.18389999866486,,,,
9/2/2004,11/1/2004,3,1.19519996643066,,,,
9/2/2004,12/1/2004,3,1.20319998264313,,,,
9/2/2004,1/1/2005,3,1.207200050354,,,,
9/2/2004,2/1/2005,3,1.19920003414154,,,,
9/2/2004,3/1/2005,3,1.17019999027252,,,,
9/2/2004,4/1/2005,3,1.12969994544983,,,,
9/2/2004,5/1/2005,3,1.09119999408722,,,,
9/2/2004,6/1/2005,3,1.06719994544983,,,,
9/2/2004,7/1/2005,3,1.05970001220703,,,,
9/2/2004,8/1/2005,3,1.06070005893707,,,,
9/2/2004,9/1/2005,3,1.06620001792908,,,,
9/2/2004,10/1/2005,3,1.07270002365112,,,,
9/2/2004,11/1/2005,3,1.07920002937317,,,,
9/2/2004,12/1/2005,3,1.08570003509521,,,,
9/2/2004,1/1/2006,3,1.08920001983643,,,,
9/2/2004,2/1/2006,3,1.0842000246048,,,,
9/2/2004,3/1/2006,3,1.05920004844666,,,,
9/3/2004,10/1/2004,1,43.9900016784668,,,,
9/3/2004,11/1/2004,1,43.9599990844727,,,,
9/3/2004,12/1/2004,1,43.6300010681152,,,,
9/3/2004,1/1/2005,1,43.2299995422363,,,,
9/3/2004,2/1/2005,1,42.8300018310547,,,,
9/3/2004,3/1/2005,1,42.4300003051758,,,,
9/3/2004,4/1/2005,1,42.0299987792969,,,,
9/3/2004,5/1/2005,1,41.6300010681152,,,,
9/3/2004,6/1/2005,1,41.2299995422363,,,,
9/3/2004,7/1/2005,1,40.8300018310547,,,,
9/3/2004,8/1/2005,1,40.4799995422363,,,,
9/3/2004,9/1/2005,1,40.189998626709,,,,
9/3/2004,10/1/2005,1,39.9099998474121,,,,
9/3/2004,11/1/2005,1,39.6300010681152,,,,
9/3/2004,12/1/2005,1,39.3699989318848,,,,
9/3/2004,1/1/2006,1,39.0400009155273,,,,
9/3/2004,2/1/2006,1,38.7200012207031,,,,
9/3/2004,3/1/2006,1,38.4199981689453,,,,
9/3/2004,4/1/2006,1,38.1500015258789,,,,
9/3/2004,5/1/2006,1,37.9099998474121,,,,
9/3/2004,6/1/2006,1,37.6699981689453,,,,
9/3/2004,7/1/2006,1,37.4599990844727,,,,
9/3/2004,8/1/2006,1,37.2599983215332,,,,
9/3/2004,9/1/2006,1,37.0699996948242,,,,
9/3/2004,10/1/2006,1,36.8899993896484,,,,
9/3/2004,11/1/2006,1,36.7200012207031,,,,
9/3/2004,12/1/2006,1,36.5499992370605,,,,
9/3/2004,1/1/2007,1,36.4000015258789,,,,
9/3/2004,2/1/2007,1,36.2700004577637,,,,
9/3/2004,3/1/2007,1,36.1500015258789,,,,
9/3/2004,6/1/2007,1,35.8800010681152,,,,
9/3/2004,12/1/2007,1,35.4000015258789,,,,
9/3/2004,12/1/2008,1,34.6800003051758,,,,
9/3/2004,12/1/2009,1,34.1300010681152,,,,
9/3/2004,12/1/2010,1,33.8499984741211,,,,
9/3/2004,10/1/2004,2,1.20650005340576,,,,
9/3/2004,11/1/2004,2,1.19410002231598,,,,
9/3/2004,12/1/2004,2,1.18210005760193,,,,
9/3/2004,1/1/2005,2,1.18210005760193,,,,
9/3/2004,2/1/2005,2,1.18659996986389,,,,
9/3/2004,3/1/2005,2,1.19210004806519,,,,
9/3/2004,4/1/2005,2,1.25759994983673,,,,
9/3/2004,5/1/2005,2,1.25460004806519,,,,
9/3/2004,6/1/2005,2,1.24559998512268,,,,
9/3/2004,7/1/2005,2,1.22660005092621,,,,
9/3/2004,8/1/2005,2,1.20009994506836,,,,
9/3/2004,9/1/2005,2,1.17009997367859,,,,
9/3/2004,10/1/2004,3,1.17690002918243,,,,
9/3/2004,11/1/2004,3,1.18840003013611,,,,
9/3/2004,12/1/2004,3,1.19640004634857,,,,
9/3/2004,1/1/2005,3,1.20039999485016,,,,
9/3/2004,2/1/2005,3,1.1923999786377,,,,
9/3/2004,3/1/2005,3,1.16390001773834,,,,
9/3/2004,4/1/2005,3,1.12440001964569,,,,
9/3/2004,5/1/2005,3,1.08689999580383,,,,
9/3/2004,6/1/2005,3,1.06340003013611,,,,
9/3/2004,7/1/2005,3,1.05589997768402,,,,
9/3/2004,8/1/2005,3,1.05690002441406,,,,
9/3/2004,9/1/2005,3,1.06190001964569,,,,
9/3/2004,10/1/2005,3,1.06840002536774,,,,
9/3/2004,11/1/2005,3,1.07490003108978,,,,
9/3/2004,12/1/2005,3,1.08140003681183,,,,
9/3/2004,1/1/2006,3,1.08490002155304,,,,
9/3/2004,2/1/2006,3,1.07990002632141,,,,
9/3/2004,3/1/2006,3,1.05490005016327,,,,
9/7/2004,10/1/2004,1,43.310001373291,,,,
9/7/2004,11/1/2004,1,43.310001373291,,,,
9/7/2004,12/1/2004,1,43.0099983215332,,,,
9/7/2004,1/1/2005,1,42.6399993896484,,,,
9/7/2004,2/1/2005,1,42.2700004577637,,,,
9/7/2004,3/1/2005,1,41.9000015258789,,,,
9/7/2004,4/1/2005,1,41.5299987792969,,,,
9/7/2004,5/1/2005,1,41.1599998474121,,,,
9/7/2004,6/1/2005,1,40.7900009155273,,,,
9/7/2004,7/1/2005,1,40.4199981689453,,,,
9/7/2004,8/1/2005,1,40.0999984741211,,,,
9/7/2004,9/1/2005,1,39.8300018310547,,,,
9/7/2004,10/1/2005,1,39.5699996948242,,,,
9/7/2004,11/1/2005,1,39.310001373291,,,,
9/7/2004,12/1/2005,1,39.060001373291,,,,
9/7/2004,1/1/2006,1,38.75,,,,
9/7/2004,2/1/2006,1,38.4500007629394,,,,
9/7/2004,3/1/2006,1,38.1599998474121,,,,
9/7/2004,4/1/2006,1,37.8899993896484,,,,
9/7/2004,5/1/2006,1,37.6500015258789,,,,
9/7/2004,6/1/2006,1,37.4099998474121,,,,
9/7/2004,7/1/2006,1,37.2000007629395,,,,
9/7/2004,8/1/2006,1,37,,,,
9/7/2004,9/1/2006,1,36.810001373291,,,,
9/7/2004,10/1/2006,1,36.6300010681152,,,,
9/7/2004,11/1/2006,1,36.4599990844727,,,,
9/7/2004,12/1/2006,1,36.2900009155273,,,,
9/7/2004,1/1/2007,1,36.1399993896484,,,,
9/7/2004,2/1/2007,1,36.0099983215332,,,,
9/7/2004,3/1/2007,1,35.8899993896484,,,,
9/7/2004,6/1/2007,1,35.6199989318848,,,,
9/7/2004,12/1/2007,1,35.1399993896484,,,,
9/7/2004,12/1/2008,1,34.4199981689453,,,,
9/7/2004,12/1/2009,1,33.8699989318848,,,,
9/7/2004,12/1/2010,1,33.5900001525879,,,,
9/7/2004,10/1/2004,2,1.17920005321503,,,,
9/7/2004,11/1/2004,2,1.16859996318817,,,,
9/7/2004,12/1/2004,2,1.15359997749329,,,,
9/7/2004,1/1/2005,2,1.15409994125366,,,,
9/7/2004,2/1/2005,2,1.15960001945496,,,,
9/7/2004,3/1/2005,2,1.16559994220734,,,,
9/7/2004,4/1/2005,2,1.23160004615784,,,,
9/7/2004,5/1/2005,2,1.228600025177,,,,
9/7/2004,6/1/2005,2,1.2195999622345,,,,
9/7/2004,7/1/2005,2,1.20060002803803,,,,
9/7/2004,8/1/2005,2,1.17410004138947,,,,
9/7/2004,9/1/2005,2,1.14409995079041,,,,
9/7/2004,10/1/2004,3,1.16359996795654,,,,
9/7/2004,11/1/2004,3,1.17550003528595,,,,
9/7/2004,12/1/2004,3,1.18400001525879,,,,
9/7/2004,9/1/2005,3,1.05299997329712,0,0,10,
9/7/2004,10/1/2005,3,1.05949997901917,0,0,10,
9/7/2004,11/1/2005,3,1.06599998474121,0,0,10,
9/7/2004,12/1/2005,3,1.07249999046326,0,0,10,
9/7/2004,1/1/2006,3,1.07599997520447,0,0,0,
9/7/2004,3/1/2006,3,1.0460000038147,0,0,0,
9/7/2004,8/1/2005,3,1.04799997806549,1.04700005054474,1.04700005054474,11,
9/7/2004,2/1/2005,3,1.18099999427795,1.18799996376038,1.17750000953674,314,
9/7/2004,2/1/2006,3,1.07099997997284,0,0,0,
9/7/2004,7/1/2005,3,1.04700005054474,0,0,10,
9/7/2004,6/1/2005,3,1.05449998378754,1.05250000953674,1.05250000953674,166,
9/7/2004,5/1/2005,3,1.07799994945526,1.08449995517731,1.08449995517731,12,
9/7/2004,3/1/2005,3,1.15349996089935,1.1599999666214,1.15100002288818,1287,
9/7/2004,1/1/2005,3,1.18850004673004,1.192999958992,1.18400001525879,1135,
9/7/2004,4/1/2005,3,1.11500000953674,1.12199997901917,1.11800003051758,285,
9/8/2004,10/1/2004,1,42.7700004577637,,,,
9/8/2004,11/1/2004,1,42.8400001525879,,,,
9/8/2004,12/1/2004,1,42.5200004577637,,,,
9/8/2004,1/1/2005,1,42.1500015258789,,,,
9/8/2004,2/1/2005,1,41.7999992370605,,,,
9/8/2004,3/1/2005,1,41.4500007629395,,,,
9/8/2004,4/1/2005,1,41.0900001525879,,,,
9/8/2004,5/1/2005,1,40.7299995422363,,,,
9/8/2004,6/1/2005,1,40.3699989318848,,,,
9/8/2004,7/1/2005,1,40,,,,
9/8/2004,8/1/2005,1,39.6800003051758,,,,
9/8/2004,9/1/2005,1,39.4099998474121,,,,
9/8/2004,10/1/2005,1,39.1500015258789,,,,
9/8/2004,11/1/2005,1,38.8899993896484,,,,
9/8/2004,12/1/2005,1,38.6399993896484,,,,
9/8/2004,1/1/2006,1,38.3300018310547,,,,
9/8/2004,2/1/2006,1,38.0299987792969,,,,
9/8/2004,3/1/2006,1,37.7400016784668,,,,
9/8/2004,4/1/2006,1,37.4700012207031,,,,
9/8/2004,5/1/2006,1,37.2299995422363,,,,
9/8/2004,6/1/2006,1,36.9900016784668,,,,
9/8/2004,7/1/2006,1,36.7799987792969,,,,
9/8/2004,8/1/2006,1,36.5800018310547,,,,
9/8/2004,9/1/2006,1,36.3899993896484,,,,
9/8/2004,10/1/2006,1,36.2099990844727,,,,
9/8/2004,11/1/2006,1,36.0400009155273,,,,
9/8/2004,12/1/2006,1,35.8699989318848,,,,
9/8/2004,1/1/2007,1,35.7200012207031,,,,
9/8/2004,2/1/2007,1,35.5900001525879,,,,
9/8/2004,3/1/2007,1,35.4700012207031,,,,
9/8/2004,6/1/2007,1,35.2000007629395,,,,
9/8/2004,12/1/2007,1,34.7200012207031,,,,
9/8/2004,12/1/2008,1,34,,,,
9/8/2004,12/1/2009,1,33.4500007629395,,,,
9/8/2004,12/1/2010,1,33.1699981689453,,,,
9/8/2004,10/1/2004,2,1.1816999912262,,,,
9/8/2004,11/1/2004,2,1.17180001735687,,,,
9/8/2004,12/1/2004,2,1.15579998493195,,,,
9/8/2004,1/1/2005,2,1.15600001811981,,,,
9/8/2004,2/1/2005,2,1.16149997711182,,,,
9/8/2004,3/1/2005,2,1.16750001907349,,,,
9/8/2004,4/1/2005,2,1.2335000038147,,,,
9/8/2004,5/1/2005,2,1.23049998283386,,,,
9/8/2004,6/1/2005,2,1.22150003910065,,,,
9/8/2004,7/1/2005,2,1.20249998569489,,,,
9/8/2004,8/1/2005,2,1.17599999904633,,,,
9/8/2004,9/1/2005,2,1.14600002765656,,,,
9/8/2004,10/1/2004,3,1.16120004653931,,,,
9/8/2004,11/1/2004,3,1.17260003089905,,,,
9/8/2004,12/1/2004,3,1.18060004711151,,,,
9/8/2004,1/1/2005,3,1.1845999956131,,,,
9/8/2004,2/1/2005,3,1.17659997940063,,,,
9/8/2004,3/1/2005,3,1.14859998226166,,,,
9/8/2004,4/1/2005,3,1.11010003089905,,,,
9/8/2004,5/1/2005,3,1.07309997081757,,,,
9/8/2004,6/1/2005,3,1.04910004138947,,,,
9/8/2004,7/1/2005,3,1.041100025177,,,,
9/8/2004,8/1/2005,3,1.04159998893738,,,,
9/8/2004,9/1/2005,3,1.04659998416901,,,,
9/8/2004,10/1/2005,3,1.05260002613068,,,,
9/8/2004,11/1/2005,3,1.05910003185272,,,,
9/8/2004,12/1/2005,3,1.06560003757477,,,,
9/8/2004,1/1/2006,3,1.06910002231598,,,,
9/8/2004,2/1/2006,3,1.06410002708435,,,,
9/8/2004,3/1/2006,3,1.03910005092621,,,,
9/9/2004,10/1/2004,1,44.6100006103516,,,,
9/9/2004,11/1/2004,1,44.6300010681152,,,,
9/9/2004,12/1/2004,1,44.2000007629395,,,,
9/9/2004,1/1/2005,1,43.7299995422363,,,,
9/9/2004,2/1/2005,1,43.310001373291,,,,
9/9/2004,3/1/2005,1,42.8899993896484,,,,
9/9/2004,4/1/2005,1,42.4599990844727,,,,
9/9/2004,5/1/2005,1,42.0299987792969,,,,
9/9/2004,6/1/2005,1,41.6100006103516,,,,
9/9/2004,7/1/2005,1,41.2000007629395,,,,
9/9/2004,8/1/2005,1,40.8400001525879,,,,
9/9/2004,9/1/2005,1,40.5299987792969,,,,
9/9/2004,10/1/2005,1,40.2299995422363,,,,
9/9/2004,11/1/2005,1,39.9300003051758,,,,
9/9/2004,12/1/2005,1,39.6500015258789,,,,
9/9/2004,1/1/2006,1,39.2999992370605,,,,
9/9/2004,2/1/2006,1,38.9599990844727,,,,
9/9/2004,3/1/2006,1,38.6300010681152,,,,
9/9/2004,4/1/2006,1,38.3199996948242,,,,
9/9/2004,6/1/2006,1,37.7599983215332,,,,
9/9/2004,12/1/2006,1,36.5200004577637,,,,
9/9/2004,12/1/2007,1,35.1199989318848,,,,
9/9/2004,12/1/2008,1,34.2700004577637,,,,
9/9/2004,12/1/2009,1,33.6199989318848,,,,
9/9/2004,1/1/2007,1,36.3400001525879,0,0,0,
9/9/2004,8/1/2006,1,37.310001373291,0,0,0,
9/9/2004,9/1/2006,1,37.0999984741211,0,0,0,
9/9/2004,10/1/2006,1,36.9000015258789,0,0,100,
9/9/2004,11/1/2006,1,36.7099990844727,0,0,0,
9/9/2004,2/1/2007,1,36.1800003051758,0,0,0,
9/9/2004,3/1/2007,1,36.0299987792969,0,0,0,
9/9/2004,6/1/2007,1,35.6500015258789,0,0,97,
9/9/2004,12/1/2010,1,33.2400016784668,33.3499984741211,33.3499984741211,31,
9/9/2004,5/1/2006,1,38.0400009155273,0,0,0,
9/9/2004,7/1/2006,1,37.5299987792969,0,0,0,
9/9/2004,10/1/2004,2,1.2253999710083,,,,
9/9/2004,11/1/2004,2,1.21809995174408,,,,
9/9/2004,12/1/2004,2,1.19809997081757,,,,
9/9/2004,1/1/2005,2,1.1956000328064,,,,
9/9/2004,2/1/2005,2,1.20060002803803,,,,
9/9/2004,3/1/2005,2,1.20560002326965,,,,
9/9/2004,4/1/2005,2,1.27160000801086,,,,
9/9/2004,5/1/2005,2,1.26810002326965,,,,
9/9/2004,6/1/2005,2,1.25759994983673,,,,
9/9/2004,7/1/2005,2,1.23810005187988,,,,
9/9/2004,8/1/2005,2,1.21159994602203,,,,
9/9/2004,9/1/2005,2,1.18060004711151,,,,
9/9/2004,10/1/2004,3,1.22800004482269,,,,
9/9/2004,9/1/2005,3,1.08500003814697,0,0,193,
9/9/2004,10/1/2005,3,1.09049999713898,0,0,33,
9/9/2004,11/1/2005,3,1.09650003910065,0,0,33,
9/9/2004,12/1/2005,3,1.10249996185303,0,0,395,
9/9/2004,1/1/2006,3,1.10549998283386,0,0,100,
9/9/2004,3/1/2006,3,1.07149994373322,0,0,0,
9/9/2004,8/1/2005,3,1.08050000667572,0,0,193,
9/9/2004,2/1/2005,3,1.23450005054474,1.22300004959106,1.18509995937347,1341,
9/9/2004,2/1/2006,3,1.09899997711182,0,0,100,
9/9/2004,7/1/2005,3,1.0809999704361,0,0,608,
9/9/2004,6/1/2005,3,1.09099996089935,0,0,283,
9/9/2004,5/1/2005,3,1.11699998378754,1.12300002574921,1.11300003528595,290,
9/9/2004,3/1/2005,3,1.20099997520447,1.20500004291534,1.16199994087219,2248,
9/9/2004,1/1/2005,3,1.24650001525879,1.24300003051758,1.18190002441406,3700,
9/9/2004,12/1/2004,3,1.24399995803833,1.24600005149841,1.17789995670319,6779,
9/9/2004,11/1/2004,3,1.23749995231628,1.2389999628067,1.16799998283386,17557,
9/9/2004,4/1/2005,3,1.15699994564056,1.14999997615814,1.11000001430511,858,
9/10/2004,10/1/2004,1,42.810001373291,,,,
9/10/2004,11/1/2004,1,42.8400001525879,,,,
9/10/2004,12/1/2004,1,42.439998626709,,,,
9/10/2004,1/1/2005,1,42,,,,
9/10/2004,2/1/2005,1,41.6100006103516,,,,
9/10/2004,3/1/2005,1,41.2200012207031,,,,
9/10/2004,4/1/2005,1,40.7999992370606,,,,
9/10/2004,5/1/2005,1,40.3800010681152,,,,
9/10/2004,6/1/2005,1,39.9700012207031,,,,
9/10/2004,7/1/2005,1,39.5900001525879,,,,
9/10/2004,8/1/2005,1,39.2599983215332,,,,
9/10/2004,9/1/2005,1,38.9799995422363,,,,
9/10/2004,10/1/2005,1,38.7099990844727,,,,
9/10/2004,11/1/2005,1,38.4300003051758,,,,
9/10/2004,12/1/2005,1,38.1699981689453,,,,
9/10/2004,1/1/2006,1,37.8199996948242,,,,
9/10/2004,2/1/2006,1,37.4799995422363,,,,
9/10/2004,3/1/2006,1,37.1500015258789,,,,
9/10/2004,4/1/2006,1,36.8400001525879,,,,
9/10/2004,5/1/2006,1,36.560001373291,,,,
9/10/2004,6/1/2006,1,36.2799987792969,,,,
9/10/2004,7/1/2006,1,36.060001373291,,,,
9/10/2004,8/1/2006,1,35.8499984741211,,,,
9/10/2004,9/1/2006,1,35.6500015258789,,,,
9/10/2004,10/1/2006,1,35.4599990844727,,,,
9/10/2004,11/1/2006,1,35.2799987792969,,,,
9/10/2004,12/1/2006,1,35.0999984741211,,,,
9/10/2004,1/1/2007,1,34.9300003051758,,,,
9/10/2004,2/1/2007,1,34.7799987792969,,,,
9/10/2004,3/1/2007,1,34.6399993896484,,,,
9/10/2004,6/1/2007,1,34.2900009155273,,,,
9/10/2004,12/1/2007,1,33.7599983215332,,,,
9/10/2004,12/1/2008,1,32.9099998474121,,,,
9/10/2004,12/1/2009,1,32.2599983215332,,,,
9/10/2004,12/1/2010,1,31.8799991607666,,,,
9/10/2004,5/1/2005,2,1.21589994430542,1.25,1.25,460,
9/10/2004,11/1/2004,2,1.15890002250671,1.22549998760223,1.15100002288818,14870,
9/10/2004,9/1/2005,2,1.12940001487732,0,0,115,
9/10/2004,8/1/2005,2,1.16040003299713,0,0,65,
9/10/2004,7/1/2005,2,1.18640005588532,0,0,65,
9/10/2004,6/1/2005,2,1.20539999008179,0,0,330,
9/10/2004,3/1/2005,2,1.15190005302429,0,0,122,
9/10/2004,2/1/2005,2,1.14590001106262,1.18099999427795,1.18099999427795,187,
9/10/2004,1/1/2005,2,1.14090001583099,1.20000004768372,1.17599999904633,1552,
9/10/2004,12/1/2004,2,1.14189994335175,1.20000004768372,1.14499998092651,2463,
9/10/2004,4/1/2005,2,1.21840000152588,1.26800000667572,1.26800000667572,728,
9/10/2004,10/1/2004,2,1.16419994831085,1.23500001430511,1.15499997138977,29914,
9/10/2004,10/1/2004,3,1.16419994831085,,,,
9/10/2004,11/1/2004,3,1.17690002918243,,,,
9/10/2004,12/1/2004,3,1.18439996242523,,,,
9/10/2004,1/1/2005,3,1.18789994716644,,,,
9/10/2004,2/1/2005,3,1.17690002918243,,,,
9/10/2004,3/1/2005,3,1.1444000005722,,,,
9/10/2004,4/1/2005,3,1.10140001773834,,,,
9/10/2004,5/1/2005,3,1.06190001964569,,,,
9/10/2004,6/1/2005,3,1.03639996051788,,,,
9/10/2004,7/1/2005,3,1.02690005302429,,,,
9/10/2004,8/1/2005,3,1.02740001678467,,,,
9/10/2004,9/1/2005,3,1.03190004825592,,,,
9/10/2004,10/1/2005,3,1.03740000724792,,,,
9/10/2004,11/1/2005,3,1.04340004920959,,,,
9/10/2004,12/1/2005,3,1.04939997196198,,,,
9/10/2004,1/1/2006,3,1.05239999294281,,,,
9/10/2004,2/1/2006,3,1.04690003395081,,,,
9/10/2004,3/1/2006,3,1.02090001106262,,,,
9/13/2004,10/1/2004,1,43.8699989318848,,,,
9/13/2004,11/1/2004,1,43.8300018310547,,,,
9/13/2004,12/1/2004,1,43.3600006103516,,,,
9/13/2004,1/1/2005,1,42.8600006103516,,,,
9/13/2004,2/1/2005,1,42.4199981689453,,,,
9/13/2004,3/1/2005,1,41.9799995422363,,,,
9/13/2004,4/1/2005,1,41.5400009155273,,,,
9/13/2004,5/1/2005,1,41.1100006103516,,,,
9/13/2004,6/1/2005,1,40.689998626709,,,,
9/13/2004,7/1/2005,1,40.2900009155273,,,,
9/13/2004,8/1/2005,1,39.939998626709,,,,
9/13/2004,9/1/2005,1,39.6399993896484,,,,
9/13/2004,10/1/2005,1,39.3600006103516,,,,
9/13/2004,11/1/2005,1,39.0800018310547,,,,
9/13/2004,12/1/2005,1,38.8300018310547,,,,
9/13/2004,1/1/2006,1,38.4799995422363,,,,
9/13/2004,2/1/2006,1,38.1399993896484,,,,
9/13/2004,3/1/2006,1,37.810001373291,,,,
9/13/2004,4/1/2006,1,37.5,,,,
9/13/2004,5/1/2006,1,37.2200012207031,,,,
9/13/2004,6/1/2006,1,36.939998626709,,,,
9/13/2004,7/1/2006,1,36.7200012207031,,,,
9/13/2004,8/1/2006,1,36.5099983215332,,,,
9/13/2004,9/1/2006,1,36.310001373291,,,,
9/13/2004,10/1/2006,1,36.1199989318848,,,,
9/13/2004,11/1/2006,1,35.939998626709,,,,
9/13/2004,12/1/2006,1,35.7599983215332,,,,
9/13/2004,1/1/2007,1,35.5800018310547,,,,
9/13/2004,2/1/2007,1,35.4199981689453,,,,
9/13/2004,3/1/2007,1,35.2700004577637,,,,
9/13/2004,6/1/2007,1,34.8899993896484,,,,
9/13/2004,12/1/2007,1,34.3600006103516,,,,
9/13/2004,12/1/2008,1,33.5099983215332,,,,
9/13/2004,12/1/2009,1,32.8600006103516,,,,
9/13/2004,12/1/2010,1,32.4799995422363,,,,
9/13/2004,10/1/2004,2,1.2014000415802,,,,
9/13/2004,11/1/2004,2,1.19609999656677,,,,
9/13/2004,12/1/2004,2,1.17610001564026,,,,
9/13/2004,1/1/2005,2,1.1735999584198,,,,
9/13/2004,2/1/2005,2,1.17809998989105,,,,
9/13/2004,3/1/2005,2,1.18359994888306,,,,
9/13/2004,4/1/2005,2,1.24960005283356,,,,
9/13/2004,5/1/2005,2,1.24660003185272,,,,
9/13/2004,6/1/2005,2,1.23559999465942,,,,
9/13/2004,7/1/2005,2,1.21560001373291,,,,
9/13/2004,8/1/2005,2,1.18859994411469,,,,
9/13/2004,9/1/2005,2,1.1570999622345,,,,
9/13/2004,10/1/2004,3,1.20519995689392,,,,
9/13/2004,11/1/2004,3,1.21619999408722,,,,
9/13/2004,12/1/2004,3,1.22269999980927,,,,
9/13/2004,1/1/2005,3,1.22520005702972,,,,
9/13/2004,2/1/2005,3,1.21319997310638,,,,
9/13/2004,3/1/2005,3,1.17920005321503,,,,
9/13/2004,4/1/2005,3,1.13419997692108,,,,
9/13/2004,5/1/2005,3,1.09319996833801,,,,
9/13/2004,6/1/2005,3,1.06620001792908,,,,
9/13/2004,7/1/2005,3,1.05569994449615,,,,
9/13/2004,8/1/2005,3,1.05569994449615,,,,
9/13/2004,9/1/2005,3,1.06019997596741,,,,
9/13/2004,10/1/2005,3,1.0657000541687,,,,
9/13/2004,11/1/2005,3,1.07169997692108,,,,
9/13/2004,12/1/2005,3,1.07770001888275,,,,
9/13/2004,1/1/2006,3,1.08070003986359,,,,
9/13/2004,2/1/2006,3,1.07519996166229,,,,
9/13/2004,3/1/2006,3,1.0492000579834,,,,
9/14/2004,10/1/2004,1,44.3899993896484,,,,
9/14/2004,11/1/2004,1,44.3400001525879,,,,
9/14/2004,12/1/2004,1,43.8699989318848,,,,
9/14/2004,1/1/2005,1,43.3400001525879,,,,
9/14/2004,2/1/2005,1,42.8800010681152,,,,
9/14/2004,3/1/2005,1,42.4199981689453,,,,
9/14/2004,4/1/2005,1,41.9599990844727,,,,
9/14/2004,5/1/2005,1,41.5099983215332,,,,
9/14/2004,6/1/2005,1,41.0699996948242,,,,
9/14/2004,7/1/2005,1,40.6599998474121,,,,
9/14/2004,8/1/2005,1,40.2999992370606,,,,
9/14/2004,9/1/2005,1,39.9900016784668,,,,
9/14/2004,10/1/2005,1,39.7000007629394,,,,
9/14/2004,11/1/2005,1,39.4099998474121,,,,
9/14/2004,12/1/2005,1,39.1399993896484,,,,
9/14/2004,1/1/2006,1,38.7900009155273,,,,
9/14/2004,2/1/2006,1,38.439998626709,,,,
9/14/2004,3/1/2006,1,38.0900001525879,,,,
9/14/2004,4/1/2006,1,37.7700004577637,,,,
9/14/2004,5/1/2006,1,37.4799995422363,,,,
9/14/2004,6/1/2006,1,37.189998626709,,,,
9/14/2004,7/1/2006,1,36.9700012207031,,,,
9/14/2004,8/1/2006,1,36.7599983215332,,,,
9/14/2004,9/1/2006,1,36.560001373291,,,,
9/14/2004,10/1/2006,1,36.3699989318848,,,,
9/14/2004,11/1/2006,1,36.189998626709,,,,
9/14/2004,12/1/2006,1,36.0099983215332,,,,
9/14/2004,1/1/2007,1,35.8300018310547,,,,
9/14/2004,2/1/2007,1,35.6599998474121,,,,
9/14/2004,3/1/2007,1,35.5,,,,
9/14/2004,6/1/2007,1,35.1199989318848,,,,
9/14/2004,12/1/2007,1,34.5699996948242,,,,
9/14/2004,12/1/2008,1,33.689998626709,,,,
9/14/2004,12/1/2009,1,33.0200004577637,,,,
9/14/2004,12/1/2010,1,32.6199989318848,,,,
9/14/2004,10/1/2004,2,1.24010002613068,,,,
9/14/2004,11/1/2004,2,1.22590005397797,,,,
9/14/2004,12/1/2004,2,1.20089995861053,,,,
9/14/2004,1/1/2005,2,1.19690001010895,,,,
9/14/2004,2/1/2005,2,1.20089995861053,,,,
9/14/2004,3/1/2005,2,1.20589995384216,,,,
9/14/2004,4/1/2005,2,1.271399974823,,,,
9/14/2004,5/1/2005,2,1.26789999008179,,,,
9/14/2004,6/1/2005,2,1.25590002536774,,,,
9/14/2004,7/1/2005,2,1.23539996147156,,,,
9/14/2004,8/1/2005,2,1.20840001106262,,,,
9/14/2004,9/1/2005,2,1.17690002918243,,,,
9/14/2004,10/1/2004,3,1.22759997844696,,,,
9/14/2004,11/1/2004,3,1.23650002479553,,,,
9/14/2004,12/1/2004,3,1.24150002002716,,,,
9/14/2004,1/1/2005,3,1.24300003051758,,,,
9/14/2004,2/1/2005,3,1.23000001907349,,,,
9/14/2004,3/1/2005,3,1.19350004196167,,,,
9/14/2004,4/1/2005,3,1.14600002765656,,,,
9/14/2004,5/1/2005,3,1.10300004482269,,,,
9/14/2004,6/1/2005,3,1.07500004768372,,,,
9/14/2004,7/1/2005,3,1.06449997425079,,,,
9/14/2004,8/1/2005,3,1.06449997425079,,,,
9/14/2004,9/1/2005,3,1.06900000572205,,,,
9/14/2004,10/1/2005,3,1.07449996471405,,,,
9/14/2004,11/1/2005,3,1.08000004291534,,,,
9/14/2004,12/1/2005,3,1.08550000190735,,,,
9/14/2004,1/1/2006,3,1.08850002288818,,,,
9/14/2004,2/1/2006,3,1.08299994468689,,,,
9/14/2004,3/1/2006,3,1.057000041008,,,,
9/15/2004,11/1/2004,1,43.5099983215332,,,,
9/15/2004,4/1/2006,1,37.2299995422363,0,0,0,
9/15/2004,1/1/2007,1,35.3899993896484,0,0,0,
9/15/2004,8/1/2006,1,36.2799987792969,0,0,0,
9/15/2004,9/1/2006,1,36.0900001525879,0,0,0,
9/15/2004,10/1/2006,1,35.9099998474121,0,0,0,
9/15/2004,11/1/2006,1,35.7400016784668,0,0,0,
9/15/2004,12/1/2006,1,35.5699996948242,35.9500007629395,35.3499984741211,3245,
9/15/2004,6/1/2006,1,36.689998626709,37.4000015258789,37,1744,
9/15/2004,2/1/2007,1,35.2200012207031,0,0,0,
9/15/2004,3/1/2007,1,35.060001373291,0,0,0,
9/15/2004,6/1/2007,1,34.6800003051758,0,0,325,
9/15/2004,12/1/2007,1,34.1300010681152,34.5,33.8499984741211,2104,
9/15/2004,12/1/2008,1,33.25,33.5,33.4000015258789,412,
9/15/2004,12/1/2010,1,32.1800003051758,32.5,32.4000015258789,367,
9/15/2004,3/1/2006,1,37.5299987792969,0,0,0,
9/15/2004,5/1/2006,1,36.9599990844727,0,0,0,
9/15/2004,12/1/2009,1,32.5800018310547,32.8199996948242,32.8199996948242,293,
9/15/2004,12/1/2004,1,43.0999984741211,44.75,42.9000015258789,26475,
9/15/2004,7/1/2006,1,36.4799995422363,0,0,0,
9/15/2004,2/1/2006,1,37.8699989318848,0,0,150,
9/15/2004,10/1/2004,1,43.5800018310547,45.2999992370606,43.4000015258789,131693,
9/15/2004,1/1/2005,1,42.5999984741211,44.0999984741211,42.4000015258789,7435,
9/15/2004,2/1/2005,1,42.1500015258789,43.4000015258789,42.2000007629395,2224,
9/15/2004,3/1/2005,1,41.7000007629395,41.75,41.7000007629395,1980,
9/15/2004,4/1/2005,1,41.25,42.25,42.25,636,
9/15/2004,5/1/2005,1,40.810001373291,41.5499992370606,41.5499992370606,806,
9/15/2004,12/1/2005,1,38.5499992370605,39.3499984741211,38.7799987792969,7491,
9/15/2004,7/1/2005,1,39.9900016784668,0,0,1406,
9/15/2004,8/1/2005,1,39.6500015258789,0,0,6,
9/15/2004,9/1/2005,1,39.3600006103516,40.0999984741211,40.0999984741211,1166,
9/15/2004,10/1/2005,1,39.0900001525879,0,0,341,
9/15/2004,11/1/2005,1,38.810001373291,0,0,6,
9/15/2004,1/1/2006,1,38.2099990844727,38.9000015258789,38.9000015258789,211,
9/15/2004,6/1/2005,1,40.3800010681152,41.7000007629395,40.4000015258789,6196,
9/15/2004,10/1/2004,2,1.21420001983643,,,,
9/15/2004,11/1/2004,2,1.19379997253418,,,,
9/15/2004,12/1/2004,2,1.16980004310608,,,,
9/15/2004,1/1/2005,2,1.16630005836487,,,,
9/15/2004,2/1/2005,2,1.17030000686646,,,,
9/15/2004,3/1/2005,2,1.17579996585846,,,,
9/15/2004,4/1/2005,2,1.24129998683929,,,,
9/15/2004,5/1/2005,2,1.23780000209808,,,,
9/15/2004,6/1/2005,2,1.22580003738403,,,,
9/15/2004,7/1/2005,2,1.20480000972748,,,,
9/15/2004,8/1/2005,2,1.17780005931854,,,,
9/15/2004,9/1/2005,2,1.14629995822907,,,,
9/15/2004,10/1/2004,3,1.20609998703003,,,,
9/15/2004,11/1/2004,3,1.2146999835968,,,,
9/15/2004,12/1/2004,3,1.21969997882843,,,,
9/15/2004,1/1/2005,3,1.22169995307922,,,,
9/15/2004,2/1/2005,3,1.20969998836517,,,,
9/15/2004,3/1/2005,3,1.17270004749298,,,,
9/15/2004,4/1/2005,3,1.12569999694824,,,,
9/15/2004,5/1/2005,3,1.08319997787476,,,,
9/15/2004,6/1/2005,3,1.05569994449615,,,,
9/15/2004,7/1/2005,3,1.0456999540329,,,,
9/15/2004,8/1/2005,3,1.0456999540329,,,,
9/15/2004,9/1/2005,3,1.05019998550415,,,,
9/15/2004,10/1/2005,3,1.05569994449615,,,,
9/15/2004,11/1/2005,3,1.06120002269745,,,,
9/15/2004,12/1/2005,3,1.06669998168945,,,,
9/15/2004,1/1/2006,3,1.06970000267029,,,,
9/15/2004,2/1/2006,3,1.06420004367828,,,,
9/15/2004,3/1/2006,3,1.0382000207901,,,,
9/16/2004,4/1/2006,1,37.689998626709,37.1300010681152,37.1300010681152,10,
9/16/2004,1/1/2007,1,35.9300003051758,0,0,0,
9/16/2004,8/1/2006,1,36.7799987792969,36.1800003051758,36.1800003051758,35,
9/16/2004,9/1/2006,1,36.5999984741211,36,35.9900016784668,235,
9/16/2004,10/1/2006,1,36.4300003051758,35.810001373291,35.810001373291,85,
9/16/2004,11/1/2006,1,36.2700004577637,35.6399993896484,35.6399993896484,10,
9/16/2004,12/1/2006,1,36.1100006103516,35.5999984741211,35.25,2681,
9/16/2004,6/1/2006,1,37.1699981689453,36.5900001525879,36.4000015258789,1060,
9/16/2004,2/1/2007,1,35.7599983215332,0,0,0,
9/16/2004,3/1/2007,1,35.5999984741211,0,0,0,
9/16/2004,6/1/2007,1,35.2200012207031,34.4199981689453,34.4199981689453,425,
9/16/2004,12/1/2007,1,34.6699981689453,34.25,33.8499984741211,1926,
9/16/2004,12/1/2008,1,33.7900009155273,33.25,33.25,380,
9/16/2004,12/1/2010,1,32.7200012207031,32.2000007629395,32.0999984741211,52,
9/16/2004,3/1/2006,1,37.9799995422363,37.4799995422363,37.4799995422363,210,
9/16/2004,5/1/2006,1,37.4300003051758,36.8600006103516,36.8600006103516,10,
9/16/2004,12/1/2009,1,33.1199989318848,32.5499992370605,32.4000015258789,5,
9/16/2004,12/1/2004,1,43.5200004577637,43.7200012207031,42.4500007629395,23524,
9/16/2004,7/1/2006,1,36.9700012207031,36.4799995422363,36.3800010681152,100,
9/16/2004,2/1/2006,1,38.310001373291,37.7999992370605,37.7999992370605,6,
9/16/2004,10/1/2004,1,43.8800010681152,44.2000007629395,42.75,101898,
9/16/2004,11/1/2004,1,43.9199981689453,44.1199989318848,42.75,83377,
9/16/2004,1/1/2005,1,43.0299987792969,43.1500015258789,41.9500007629395,4842,
9/16/2004,2/1/2005,1,42.5800018310547,42.5,41.6500015258789,1269,
9/16/2004,3/1/2005,1,42.1300010681152,41.5900001525879,41.2000007629395,2650,
9/16/2004,4/1/2005,1,41.6800003051758,41.2200012207031,40.9000015258789,611,
9/16/2004,5/1/2005,1,41.2400016784668,0,0,294,
9/16/2004,12/1/2005,1,38.9700012207031,39,38.2000007629395,6166,
9/16/2004,7/1/2005,1,40.4199981689453,39.75,39.5999984741211,203,
9/16/2004,8/1/2005,1,40.0800018310547,0,0,0,
9/16/2004,9/1/2005,1,39.7900009155273,0,0,800,
9/16/2004,10/1/2005,1,39.5099983215332,0,0,0,
9/16/2004,11/1/2005,1,39.2299995422363,0,0,178,
9/16/2004,1/1/2006,1,38.6399993896484,0,0,200,
9/16/2004,6/1/2005,1,40.810001373291,40.5999984741211,40,1639,
9/16/2004,10/1/2004,2,1.22630000114441,,,,
9/16/2004,11/1/2004,2,1.20640003681183,,,,
9/16/2004,12/1/2004,2,1.18239998817444,,,,
9/16/2004,1/1/2005,2,1.17890000343323,,,,
9/16/2004,2/1/2005,2,1.18340003490448,,,,
9/16/2004,3/1/2005,2,1.18889999389648,,,,
9/16/2004,4/1/2005,2,1.2548999786377,,,,
9/16/2004,5/1/2005,2,1.25189995765686,,,,
9/16/2004,6/1/2005,2,1.24039995670319,,,,
9/16/2004,7/1/2005,2,1.21940004825592,,,,
9/16/2004,8/1/2005,2,1.1923999786377,,,,
9/16/2004,9/1/2005,2,1.16089999675751,,,,
9/16/2004,10/1/2004,3,1.2331999540329,,,,
9/16/2004,11/1/2004,3,1.2360999584198,,,,
9/16/2004,12/1/2004,3,1.24109995365143,,,,
9/16/2004,1/1/2005,3,1.24310004711151,,,,
9/16/2004,2/1/2005,3,1.23109996318817,,,,
9/16/2004,3/1/2005,3,1.19410002231598,,,,
9/16/2004,4/1/2005,3,1.14709997177124,,,,
9/16/2004,5/1/2005,3,1.10459995269775,,,,
9/16/2004,6/1/2005,3,1.07710003852844,,,,
9/16/2004,7/1/2005,3,1.06710004806519,,,,
9/16/2004,8/1/2005,3,1.06710004806519,,,,
9/16/2004,9/1/2005,3,1.07159996032715,,,,
9/16/2004,10/1/2005,3,1.07710003852844,,,,
9/16/2004,11/1/2005,3,1.08259999752045,,,,
9/16/2004,12/1/2005,3,1.08809995651245,,,,
9/16/2004,1/1/2006,3,1.09109997749329,,,,
9/16/2004,2/1/2006,3,1.08560001850128,,,,
9/16/2004,3/1/2006,3,1.0595999956131,,,,
9/17/2004,10/1/2004,1,45.5900001525879,,,,
9/17/2004,11/1/2004,1,45.5900001525879,,,,
9/17/2004,12/1/2004,1,45.0200004577637,,,,
9/17/2004,1/1/2005,1,44.4199981689453,,,,
9/17/2004,2/1/2005,1,43.8699989318848,,,,
9/17/2004,3/1/2005,1,43.3300018310547,,,,
9/17/2004,4/1/2005,1,42.7999992370606,,,,
9/17/2004,6/1/2005,1,41.7700004577637,,,,
9/17/2004,12/1/2005,1,39.5200004577637,,,,
9/17/2004,12/1/2006,1,36.2200012207031,,,,
9/17/2004,4/1/2006,1,38.060001373291,0,0,555,
9/17/2004,1/1/2007,1,36.0299987792969,0,0,0,
9/17/2004,8/1/2006,1,37.0099983215332,0,0,0,
9/17/2004,9/1/2006,1,36.7999992370605,0,0,25,
9/17/2004,10/1/2006,1,36.5999984741211,0,0,0,
9/17/2004,11/1/2006,1,36.4099998474121,0,0,0,
9/17/2004,6/1/2006,1,37.4599990844727,37.25,37.2000007629395,825,
9/17/2004,2/1/2007,1,35.8499984741211,0,0,0,
9/17/2004,3/1/2007,1,35.6800003051758,0,0,0,
9/17/2004,6/1/2007,1,35.2700004577637,0,0,130,
9/17/2004,12/1/2007,1,34.5499992370605,34.5999984741211,34.5,970,
9/17/2004,12/1/2008,1,33.5699996948242,33.6500015258789,33.5999984741211,620,
9/17/2004,12/1/2010,1,32.2700004577637,32.9000015258789,32.5,160,
9/17/2004,3/1/2006,1,38.3899993896484,0,0,18,
9/17/2004,5/1/2006,1,37.7599983215332,0,0,300,
9/17/2004,12/1/2009,1,32.7700004577637,0,0,70,
9/17/2004,7/1/2006,1,37.2299995422363,0,0,30,
9/17/2004,2/1/2006,1,38.7599983215332,0,0,150,
9/17/2004,5/1/2005,1,42.2799987792969,0,0,116,
9/17/2004,7/1/2005,1,41.2999992370605,40.7999992370606,40.7999992370606,569,
9/17/2004,8/1/2005,1,40.8899993896484,40.5,40.5,132,
9/17/2004,9/1/2005,1,40.5200004577637,40.2000007629395,40.2000007629395,245,
9/17/2004,10/1/2005,1,40.1800003051758,39.9000015258789,39.5999984741211,136,
9/17/2004,11/1/2005,1,39.8400001525879,39.75,39.25,125,
9/17/2004,1/1/2006,1,39.1399993896484,0,0,855,
9/17/2004,5/1/2005,2,1.28919994831085,0,0,155,
9/17/2004,12/1/2004,2,1.2257000207901,1.22500002384186,1.18400001525879,1858,
9/17/2004,9/1/2005,2,1.19570004940033,0,0,50,
9/17/2004,8/1/2005,2,1.22769999504089,0,0,0,
9/17/2004,7/1/2005,2,1.25569999217987,0,0,55,
9/17/2004,6/1/2005,2,1.2771999835968,0,0,50,
9/17/2004,3/1/2005,2,1.22920000553131,1.21249997615814,1.20749998092651,83,
9/17/2004,2/1/2005,2,1.22420001029968,0,0,201,
9/17/2004,1/1/2005,2,1.22019994258881,1.21800005435944,1.2150000333786,355,
9/17/2004,4/1/2005,2,1.29320001602173,1.27900004386902,1.27400004863739,247,
9/17/2004,11/1/2004,2,1.25170004367828,1.25499999523163,1.20700001716614,11003,
9/17/2004,10/1/2004,2,1.27030003070831,1.27300000190735,1.22500002384186,26030,
9/17/2004,10/1/2004,3,1.26409995555878,,,,
9/17/2004,11/1/2004,3,1.27059996128082,,,,
9/17/2004,12/1/2004,3,1.27409994602203,,,,
9/17/2004,1/1/2005,3,1.2746000289917,,,,
9/17/2004,2/1/2005,3,1.25960004329681,,,,
9/17/2004,3/1/2005,3,1.2195999622345,,,,
9/17/2004,4/1/2005,3,1.17009997367859,,,,
9/17/2004,5/1/2005,3,1.12510001659393,,,,
9/17/2004,6/1/2005,3,1.09560000896454,,,,
9/17/2004,7/1/2005,3,1.08410000801086,,,,
9/17/2004,8/1/2005,3,1.08309996128082,,,,
9/17/2004,9/1/2005,3,1.0871000289917,,,,
9/17/2004,10/1/2005,3,1.0925999879837,,,,
9/17/2004,11/1/2005,3,1.09759998321533,,,,
9/17/2004,12/1/2005,3,1.10259997844696,,,,
9/17/2004,1/1/2006,3,1.10459995269775,,,,
9/17/2004,2/1/2006,3,1.09809994697571,,,,
9/17/2004,3/1/2006,3,1.07210004329681,,,,
9/20/2004,10/1/2004,1,46.3499984741211,,,,
9/20/2004,11/1/2004,1,46.189998626709,,,,
9/20/2004,12/1/2004,1,45.5900001525879,,,,
9/20/2004,1/1/2005,1,44.9700012207031,,,,
9/20/2004,2/1/2005,1,44.3899993896484,,,,
9/20/2004,3/1/2005,1,43.8199996948242,,,,
9/20/2004,4/1/2005,1,43.2599983215332,,,,
9/20/2004,5/1/2005,1,42.7099990844727,,,,
9/20/2004,6/1/2005,1,42.1699981689453,,,,
9/20/2004,7/1/2005,1,41.6800003051758,,,,
9/20/2004,8/1/2005,1,41.25,,,,
9/20/2004,9/1/2005,1,40.8600006103516,,,,
9/20/2004,10/1/2005,1,40.5,,,,
9/20/2004,11/1/2005,1,40.1399993896484,,,,
9/20/2004,12/1/2005,1,39.7900009155273,,,,
9/20/2004,1/1/2006,1,39.4099998474121,,,,
9/20/2004,2/1/2006,1,39.0299987792969,,,,
9/20/2004,3/1/2006,1,38.6599998474121,,,,
9/20/2004,4/1/2006,1,38.3300018310547,,,,
9/20/2004,5/1/2006,1,38.0299987792969,,,,
9/20/2004,6/1/2006,1,37.7299995422363,,,,
9/20/2004,12/1/2006,1,36.4900016784668,,,,
9/20/2004,12/1/2007,1,34.8699989318848,,,,
9/20/2004,12/1/2008,1,33.8899993896484,,,,
9/20/2004,12/1/2009,1,33.0900001525879,,,,
9/20/2004,12/1/2010,1,32.5900001525879,,,,
9/20/2004,1/1/2007,1,36.2999992370605,0,0,0,
9/20/2004,8/1/2006,1,37.2799987792969,37.0499992370605,37.0499992370605,25,
9/20/2004,9/1/2006,1,37.0699996948242,0,0,50,
9/20/2004,10/1/2006,1,36.8699989318848,0,0,0,
9/20/2004,11/1/2006,1,36.6800003051758,0,0,0,
9/20/2004,2/1/2007,1,36.1199989318848,0,0,0,
9/20/2004,3/1/2007,1,35.9500007629395,0,0,0,
9/20/2004,6/1/2007,1,35.5400009155273,0,0,0,
9/20/2004,7/1/2006,1,37.5,0,0,0,
9/20/2004,10/1/2004,2,1.27450001239777,,,,
9/20/2004,11/1/2004,2,1.25759994983673,,,,
9/20/2004,12/1/2004,2,1.23109996318817,,,,
9/20/2004,1/1/2005,2,1.22409999370575,,,,
9/20/2004,2/1/2005,2,1.22759997844696,,,,
9/20/2004,3/1/2005,2,1.23210000991821,,,,
9/20/2004,4/1/2005,2,1.29610002040863,,,,
9/20/2004,5/1/2005,2,1.29209995269775,,,,
9/20/2004,6/1/2005,2,1.2800999879837,,,,
9/20/2004,7/1/2005,2,1.25859999656677,,,,
9/20/2004,8/1/2005,2,1.23010003566742,,,,
9/20/2004,9/1/2005,2,1.19760000705719,0,0,42,
9/20/2004,10/1/2004,3,1.26590001583099,,,,
9/20/2004,11/1/2004,3,1.27390003204346,,,,
9/20/2004,12/1/2004,3,1.27839994430542,,,,
9/20/2004,1/1/2005,3,1.27989995479584,,,,
9/20/2004,2/1/2005,3,1.26590001583099,,,,
9/20/2004,3/1/2005,3,1.22640001773834,,,,
9/20/2004,4/1/2005,3,1.17739999294281,,,,
9/20/2004,5/1/2005,3,1.13189995288849,,,,
9/20/2004,6/1/2005,3,1.10239994525909,,,,
9/20/2004,7/1/2005,3,1.09089994430542,,,,
9/20/2004,8/1/2005,3,1.08990001678467,,,,
9/20/2004,9/1/2005,3,1.09389996528625,,,,
9/20/2004,10/1/2005,3,1.09940004348755,,,,
9/20/2004,11/1/2005,3,1.10440003871918,,,,
9/20/2004,12/1/2005,3,1.10940003395081,,,,
9/20/2004,1/1/2006,3,1.1114000082016,,,,
9/20/2004,2/1/2006,3,1.10490000247955,,,,
9/20/2004,3/1/2006,3,1.07889997959137,,,,
9/21/2004,10/1/2004,1,47.0999984741211,,,,
9/21/2004,11/1/2004,1,46.7599983215332,,,,
9/21/2004,12/1/2004,1,46.1599998474121,,,,
9/21/2004,1/1/2005,1,45.5200004577637,,,,
9/21/2004,2/1/2005,1,44.9199981689453,,,,
9/21/2004,3/1/2005,1,44.3300018310547,,,,
9/21/2004,4/1/2005,1,43.75,,,,
9/21/2004,5/1/2005,1,43.1800003051758,,,,
9/21/2004,6/1/2005,1,42.6199989318848,,,,
9/21/2004,7/1/2005,1,42.1100006103516,,,,
9/21/2004,8/1/2005,1,41.6599998474121,,,,
9/21/2004,9/1/2005,1,41.25,,,,
9/21/2004,10/1/2005,1,40.8699989318848,,,,
9/21/2004,11/1/2005,1,40.4900016784668,,,,
9/21/2004,12/1/2005,1,40.1199989318848,,,,
9/21/2004,1/1/2006,1,39.7299995422363,,,,
9/21/2004,2/1/2006,1,39.3400001525879,,,,
9/21/2004,3/1/2006,1,38.9599990844727,,,,
9/21/2004,4/1/2006,1,38.6199989318848,,,,
9/21/2004,5/1/2006,1,38.310001373291,,,,
9/21/2004,6/1/2006,1,38,,,,
9/21/2004,7/1/2006,1,37.7599983215332,,,,
9/21/2004,8/1/2006,1,37.5299987792969,,,,
9/21/2004,9/1/2006,1,37.310001373291,,,,
9/21/2004,10/1/2006,1,37.0999984741211,,,,
9/21/2004,11/1/2006,1,36.9000015258789,,,,
9/21/2004,12/1/2006,1,36.7000007629395,,,,
9/21/2004,1/1/2007,1,36.4900016784668,,,,
9/21/2004,2/1/2007,1,36.2999992370605,,,,
9/21/2004,3/1/2007,1,36.1199989318848,,,,
9/21/2004,6/1/2007,1,35.6800003051758,,,,
9/21/2004,12/1/2007,1,34.9500007629395,,,,
9/21/2004,12/1/2008,1,33.9700012207031,,,,
9/21/2004,12/1/2009,1,33.1199989318848,,,,
9/21/2004,12/1/2010,1,32.5699996948242,,,,
9/21/2004,10/1/2004,2,1.28960001468658,,,,
9/21/2004,11/1/2004,2,1.27479994297028,,,,
9/21/2004,12/1/2004,2,1.24779999256134,,,,
9/21/2004,1/1/2005,2,1.24080002307892,,,,
9/21/2004,2/1/2005,2,1.24380004405975,,,,
9/21/2004,3/1/2005,2,1.24779999256134,,,,
9/21/2004,4/1/2005,2,1.31130003929138,,,,
9/21/2004,5/1/2005,2,1.30729997158051,,,,
9/21/2004,6/1/2005,2,1.29429996013641,,,,
9/21/2004,7/1/2005,2,1.27180004119873,,,,
9/21/2004,8/1/2005,2,1.24279999732971,,,,
9/21/2004,9/1/2005,2,1.21029996871948,,,,
9/21/2004,10/1/2004,3,1.30289995670319,,,,
9/21/2004,11/1/2004,3,1.31050002574921,,,,
9/21/2004,12/1/2004,3,1.31299996376038,,,,
9/21/2004,1/1/2005,3,1.3125,,,,
9/21/2004,2/1/2005,3,1.29449999332428,,,,
9/21/2004,3/1/2005,3,1.25199997425079,,,,
9/21/2004,4/1/2005,3,1.19949996471405,,,,
9/21/2004,5/1/2005,3,1.15100002288818,,,,
9/21/2004,6/1/2005,3,1.119500041008,,,,
9/21/2004,7/1/2005,3,1.10599994659424,,,,
9/21/2004,8/1/2005,3,1.10450005531311,,,,
9/21/2004,9/1/2005,3,1.10800004005432,,,,
9/21/2004,10/1/2005,3,1.11300003528595,,,,
9/21/2004,11/1/2005,3,1.11800003051758,,,,
9/21/2004,12/1/2005,3,1.12300002574921,,,,
9/21/2004,1/1/2006,3,1.125,,,,
9/21/2004,2/1/2006,3,1.11849999427795,,,,
9/21/2004,3/1/2006,3,1.09150004386902,,,,
9/22/2004,11/1/2004,1,48.3499984741211,,,,
9/22/2004,12/1/2004,1,47.5800018310547,,,,
9/22/2004,1/1/2005,1,46.8899993896484,,,,
9/22/2004,2/1/2005,1,46.25,,,,
9/22/2004,3/1/2005,1,45.6199989318848,,,,
9/22/2004,4/1/2005,1,45,,,,
9/22/2004,5/1/2005,1,44.3899993896484,,,,
9/22/2004,6/1/2005,1,43.7900009155274,,,,
9/22/2004,7/1/2005,1,43.2299995422363,,,,
9/22/2004,8/1/2005,1,42.7299995422363,,,,
9/22/2004,9/1/2005,1,42.2700004577637,,,,
9/22/2004,10/1/2005,1,41.8400001525879,,,,
9/22/2004,11/1/2005,1,41.4099998474121,,,,
9/22/2004,12/1/2005,1,40.9900016784668,,,,
9/22/2004,1/1/2006,1,40.5800018310547,,,,
9/22/2004,2/1/2006,1,40.1699981689453,,,,
9/22/2004,3/1/2006,1,39.7700004577637,,,,
9/22/2004,4/1/2006,1,39.4099998474121,,,,
9/22/2004,5/1/2006,1,39.0800018310547,,,,
9/22/2004,6/1/2006,1,38.75,,,,
9/22/2004,7/1/2006,1,38.4900016784668,,,,
9/22/2004,8/1/2006,1,38.2400016784668,,,,
9/22/2004,9/1/2006,1,38,,,,
9/22/2004,10/1/2006,1,37.7700004577637,,,,
9/22/2004,11/1/2006,1,37.5499992370605,,,,
9/22/2004,12/1/2006,1,37.3300018310547,,,,
9/22/2004,1/1/2007,1,37.1199989318848,,,,
9/22/2004,2/1/2007,1,36.9300003051758,,,,
9/22/2004,3/1/2007,1,36.75,,,,
9/22/2004,6/1/2007,1,36.310001373291,,,,
9/22/2004,12/1/2007,1,35.5299987792969,,,,
9/22/2004,12/1/2008,1,34.4099998474121,,,,
9/22/2004,12/1/2009,1,33.4599990844727,,,,
9/22/2004,12/1/2010,1,32.9099998474121,,,,
9/22/2004,10/1/2004,2,1.34300005435944,,,,
9/22/2004,11/1/2004,2,1.32239997386932,,,,
9/22/2004,12/1/2004,2,1.28639996051788,,,,
9/22/2004,1/1/2005,2,1.27590000629425,,,,
9/22/2004,2/1/2005,2,1.27740001678467,,,,
9/22/2004,3/1/2005,2,1.2804000377655,,,,
9/22/2004,4/1/2005,2,1.3429000377655,,,,
9/22/2004,5/1/2005,2,1.33739995956421,,,,
9/22/2004,6/1/2005,2,1.32190001010895,,,,
9/22/2004,7/1/2005,2,1.29789996147156,,,,
9/22/2004,8/1/2005,2,1.26789999008179,,,,
9/22/2004,9/1/2005,2,1.23039996623993,,,,
9/22/2004,10/1/2004,3,1.34440004825592,,,,
9/22/2004,11/1/2004,3,1.34809994697571,,,,
9/22/2004,12/1/2004,3,1.34959995746613,,,,
9/22/2004,1/1/2005,3,1.34759998321533,,,,
9/22/2004,2/1/2005,3,1.32910001277924,,,,
9/22/2004,3/1/2005,3,1.28509998321533,,,,
9/22/2004,4/1/2005,3,1.23010003566742,,,,
9/22/2004,5/1/2005,3,1.17910003662109,,,,
9/22/2004,6/1/2005,3,1.14509999752045,,,,
9/22/2004,7/1/2005,3,1.12860000133514,,,,
9/22/2004,8/1/2005,3,1.12660002708435,,,,
9/22/2004,9/1/2005,3,1.13010001182556,,,,
9/22/2004,10/1/2005,3,1.13510000705719,,,,
9/22/2004,11/1/2005,3,1.14010000228882,,,,
9/22/2004,12/1/2005,3,1.14509999752045,,,,
9/22/2004,1/1/2006,3,1.14709997177124,,,,
9/22/2004,2/1/2006,3,1.14059996604919,,,,
9/22/2004,3/1/2006,3,1.11360001564026,,,,
9/23/2004,11/1/2004,1,48.4599990844727,,,,
9/23/2004,12/1/2004,1,47.7299995422363,,,,
9/23/2004,1/1/2005,1,47.0699996948242,,,,
9/23/2004,2/1/2005,1,46.4300003051758,,,,
9/23/2004,3/1/2005,1,45.7900009155273,,,,
9/23/2004,4/1/2005,1,45.1599998474121,,,,
9/23/2004,5/1/2005,1,44.5400009155273,,,,
9/23/2004,6/1/2005,1,43.9300003051758,,,,
9/23/2004,7/1/2005,1,43.3600006103516,,,,
9/23/2004,8/1/2005,1,42.8499984741211,,,,
9/23/2004,9/1/2005,1,42.3800010681152,,,,
9/23/2004,10/1/2005,1,41.939998626709,,,,
9/23/2004,11/1/2005,1,41.5,,,,
9/23/2004,12/1/2005,1,41.0800018310547,,,,
9/23/2004,1/1/2006,1,40.6699981689453,,,,
9/23/2004,2/1/2006,1,40.2599983215332,,,,
9/23/2004,3/1/2006,1,39.8600006103516,,,,
9/23/2004,4/1/2006,1,39.5,,,,
9/23/2004,5/1/2006,1,39.1699981689453,,,,
9/23/2004,6/1/2006,1,38.8400001525879,,,,
9/23/2004,7/1/2006,1,38.5800018310547,,,,
9/23/2004,8/1/2006,1,38.3300018310547,,,,
9/23/2004,9/1/2006,1,38.0900001525879,,,,
9/23/2004,10/1/2006,1,37.8600006103516,,,,
9/23/2004,11/1/2006,1,37.6399993896484,,,,
9/23/2004,12/1/2006,1,37.4199981689453,,,,
9/23/2004,1/1/2007,1,37.2099990844727,,,,
9/23/2004,2/1/2007,1,37.0200004577637,,,,
9/23/2004,3/1/2007,1,36.8400001525879,,,,
9/23/2004,6/1/2007,1,36.4000015258789,,,,
9/23/2004,12/1/2007,1,35.6199989318848,,,,
9/23/2004,12/1/2008,1,34.5,,,,
9/23/2004,12/1/2009,1,33.5499992370605,,,,
9/23/2004,12/1/2010,1,33,,,,
9/23/2004,10/1/2004,2,1.34319996833801,,,,
9/23/2004,11/1/2004,2,1.32410001754761,,,,
9/23/2004,12/1/2004,2,1.28709995746613,,,,
9/23/2004,1/1/2005,2,1.27610003948212,,,,
9/23/2004,2/1/2005,2,1.27760004997253,,,,
9/23/2004,3/1/2005,2,1.28059995174408,,,,
9/23/2004,4/1/2005,2,1.34309995174408,,,,
9/23/2004,5/1/2005,2,1.3371000289917,,,,
9/23/2004,6/1/2005,2,1.32159996032715,,,,
9/23/2004,7/1/2005,2,1.29760003089905,,,,
9/23/2004,8/1/2005,2,1.26760005950928,,,,
9/23/2004,9/1/2005,2,1.23010003566742,,,,
9/23/2004,10/1/2004,3,1.35290002822876,,,,
9/23/2004,11/1/2004,3,1.35669994354248,,,,
9/23/2004,12/1/2004,3,1.3581999540329,,,,
9/23/2004,1/1/2005,3,1.35469996929169,,,,
9/23/2004,2/1/2005,3,1.33519995212555,,,,
9/23/2004,3/1/2005,3,1.29019999504089,,,,
9/23/2004,4/1/2005,3,1.23420000076294,,,,
9/23/2004,5/1/2005,3,1.18219995498657,,,,
9/23/2004,6/1/2005,3,1.14769995212555,,,,
9/23/2004,7/1/2005,3,1.13069999217987,,,,
9/23/2004,8/1/2005,3,1.12919998168945,,,,
9/23/2004,9/1/2005,3,1.13320004940033,,,,
9/23/2004,10/1/2005,3,1.13820004463196,,,,
9/23/2004,11/1/2005,3,1.14320003986359,,,,
9/23/2004,12/1/2005,3,1.14820003509521,,,,
9/23/2004,1/1/2006,3,1.15020000934601,,,,
9/23/2004,2/1/2006,3,1.14370000362396,,,,
9/23/2004,3/1/2006,3,1.11670005321503,,,,
9/24/2004,11/1/2004,1,48.8800010681152,,,,
9/24/2004,12/1/2004,1,48.0800018310547,,,,
9/24/2004,1/1/2005,1,47.4199981689453,,,,
9/24/2004,2/1/2005,1,46.7999992370605,,,,
9/24/2004,3/1/2005,1,46.1599998474121,,,,
9/24/2004,4/1/2005,1,45.5299987792969,,,,
9/24/2004,5/1/2005,1,44.9099998474121,,,,
9/24/2004,6/1/2005,1,44.2999992370605,,,,
9/24/2004,7/1/2005,1,43.7200012207031,,,,
9/24/2004,8/1/2005,1,43.2000007629395,,,,
9/24/2004,9/1/2005,1,42.7299995422363,,,,
9/24/2004,10/1/2005,1,42.2900009155273,,,,
9/24/2004,11/1/2005,1,41.8499984741211,,,,
9/24/2004,12/1/2005,1,41.4300003051758,,,,
9/24/2004,1/1/2006,1,41.0200004577637,,,,
9/24/2004,2/1/2006,1,40.6100006103516,,,,
9/24/2004,3/1/2006,1,40.2099990844727,,,,
9/24/2004,4/1/2006,1,39.8499984741211,,,,
9/24/2004,5/1/2006,1,39.5200004577637,,,,
9/24/2004,6/1/2006,1,39.189998626709,,,,
9/24/2004,7/1/2006,1,38.9300003051758,,,,
9/24/2004,8/1/2006,1,38.6800003051758,,,,
9/24/2004,9/1/2006,1,38.439998626709,,,,
9/24/2004,10/1/2006,1,38.2099990844727,,,,
9/24/2004,11/1/2006,1,37.9900016784668,,,,
9/24/2004,12/1/2006,1,37.7700004577637,,,,
9/24/2004,1/1/2007,1,37.560001373291,,,,
9/24/2004,2/1/2007,1,37.3699989318848,,,,
9/24/2004,3/1/2007,1,37.189998626709,,,,
9/24/2004,6/1/2007,1,36.75,,,,
9/24/2004,12/1/2007,1,35.9700012207031,,,,
9/24/2004,12/1/2008,1,34.9000015258789,,,,
9/24/2004,12/1/2009,1,33.9500007629395,,,,
9/24/2004,12/1/2010,1,33.3499984741211,,,,
9/24/2004,10/1/2004,2,1.34819996356964,,,,
9/24/2004,11/1/2004,2,1.32840001583099,,,,
9/24/2004,12/1/2004,2,1.29840004444122,,,,
9/24/2004,1/1/2005,2,1.28939998149872,,,,
9/24/2004,2/1/2005,2,1.29139995574951,,,,
9/24/2004,3/1/2005,2,1.29439997673035,,,,
9/24/2004,4/1/2005,2,1.35689997673035,,,,
9/24/2004,5/1/2005,2,1.35090005397797,,,,
9/24/2004,6/1/2005,2,1.33589994907379,,,,
9/24/2004,7/1/2005,2,1.31289994716644,,,,
9/24/2004,8/1/2005,2,1.28289997577667,,,,
9/24/2004,9/1/2005,2,1.24539995193481,,,,
9/24/2004,10/1/2004,3,1.35790002346039,,,,
9/24/2004,11/1/2004,3,1.36210000514984,,,,
9/24/2004,12/1/2004,3,1.36409997940063,,,,
9/24/2004,1/1/2005,3,1.36059999465942,,,,
9/24/2004,2/1/2005,3,1.34159994125366,,,,
9/24/2004,3/1/2005,3,1.29709994792938,,,,
9/24/2004,4/1/2005,3,1.24160003662109,,,,
9/24/2004,5/1/2005,3,1.1900999546051,,,,
9/24/2004,6/1/2005,3,1.15610003471375,,,,
9/24/2004,7/1/2005,3,1.13909995555878,,,,
9/24/2004,8/1/2005,3,1.13759994506836,,,,
9/24/2004,9/1/2005,3,1.14160001277924,,,,
9/24/2004,10/1/2005,3,1.14660000801086,,,,
9/24/2004,11/1/2005,3,1.15160000324249,,,,
9/24/2004,12/1/2005,3,1.15659999847412,,,,
9/24/2004,1/1/2006,3,1.15859997272491,,,,
9/24/2004,2/1/2006,3,1.15209996700287,,,,
9/24/2004,3/1/2006,3,1.12510001659393,,,,
9/27/2004,11/1/2004,1,49.6399993896484,,,,
9/27/2004,12/1/2004,1,48.9300003051758,,,,
9/27/2004,1/1/2005,1,48.2599983215332,,,,
9/27/2004,2/1/2005,1,47.6199989318848,,,,
9/27/2004,3/1/2005,1,46.9599990844727,,,,
9/27/2004,4/1/2005,1,46.2999992370605,,,,
9/27/2004,5/1/2005,1,45.6500015258789,,,,
9/27/2004,6/1/2005,1,45.0200004577637,,,,
9/27/2004,7/1/2005,1,44.4199981689453,,,,
9/27/2004,8/1/2005,1,43.8800010681152,,,,
9/27/2004,9/1/2005,1,43.3899993896484,,,,
9/27/2004,10/1/2005,1,42.9300003051758,,,,
9/27/2004,11/1/2005,1,42.4900016784668,,,,
9/27/2004,12/1/2005,1,42.0800018310547,,,,
9/27/2004,1/1/2006,1,41.6699981689453,,,,
9/27/2004,2/1/2006,1,41.2700004577637,,,,
9/27/2004,3/1/2006,1,40.8699989318848,,,,
9/27/2004,4/1/2006,1,40.5099983215332,,,,
9/27/2004,5/1/2006,1,40.1800003051758,,,,
9/27/2004,6/1/2006,1,39.8499984741211,,,,
9/27/2004,7/1/2006,1,39.5900001525879,,,,
9/27/2004,8/1/2006,1,39.3400001525879,,,,
9/27/2004,9/1/2006,1,39.0999984741211,,,,
9/27/2004,10/1/2006,1,38.8699989318848,,,,
9/27/2004,11/1/2006,1,38.6500015258789,,,,
9/27/2004,12/1/2006,1,38.4300003051758,,,,
9/27/2004,1/1/2007,1,38.2200012207031,,,,
9/27/2004,2/1/2007,1,38.0299987792969,,,,
9/27/2004,3/1/2007,1,37.8499984741211,,,,
9/27/2004,6/1/2007,1,37.4099998474121,,,,
9/27/2004,12/1/2007,1,36.5800018310547,,,,
9/27/2004,12/1/2008,1,35.4300003051758,,,,
9/27/2004,12/1/2009,1,34.5299987792969,,,,
9/27/2004,12/1/2010,1,34,,,,
9/27/2004,10/1/2004,2,1.34630000591278,,,,
9/27/2004,11/1/2004,2,1.33519995212555,,,,
9/27/2004,12/1/2004,2,1.31070005893707,,,,
9/27/2004,1/1/2005,2,1.30369997024536,,,,
9/27/2004,2/1/2005,2,1.3066999912262,,,,
9/27/2004,3/1/2005,2,1.31019997596741,,,,
9/27/2004,4/1/2005,2,1.37370002269745,,,,
9/27/2004,5/1/2005,2,1.36769998073578,,,,
9/27/2004,6/1/2005,2,1.35269999504089,,,,
9/27/2004,7/1/2005,2,1.33070003986359,,,,
9/27/2004,8/1/2005,2,1.30120003223419,,,,
9/27/2004,9/1/2005,2,1.26419997215271,,,,
9/27/2004,10/1/2004,3,1.36800003051758,,,,
9/27/2004,11/1/2004,3,1.3724000453949,,,,
9/27/2004,12/1/2004,3,1.37539994716644,,,,
9/27/2004,1/1/2005,3,1.37290000915527,,,,
9/27/2004,2/1/2005,3,1.35389995574951,,,,
9/27/2004,3/1/2005,3,1.31040000915527,,,,
9/27/2004,4/1/2005,3,1.2548999786377,,,,
9/27/2004,5/1/2005,3,1.20340001583099,,,,
9/27/2004,6/1/2005,3,1.16939997673035,,,,
9/27/2004,7/1/2005,3,1.15240001678467,,,,
9/27/2004,8/1/2005,3,1.15090000629425,,,,
9/27/2004,9/1/2005,3,1.15489995479584,,,,
9/27/2004,10/1/2005,3,1.15989995002747,,,,
9/27/2004,11/1/2005,3,1.16489994525909,,,,
9/27/2004,12/1/2005,3,1.16989994049072,,,,
9/27/2004,1/1/2006,3,1.17190003395081,,,,
9/27/2004,2/1/2006,3,1.16540002822876,,,,
9/27/2004,3/1/2006,3,1.13639998435974,,,,
9/28/2004,11/1/2004,1,49.9000015258789,,,,
9/28/2004,12/1/2004,1,49.189998626709,,,,
9/28/2004,1/1/2005,1,48.4900016784668,,,,
9/28/2004,2/1/2005,1,47.8400001525879,,,,
9/28/2004,3/1/2005,1,47.1699981689453,,,,
9/28/2004,4/1/2005,1,46.5099983215332,,,,
9/28/2004,5/1/2005,1,45.8600006103516,,,,
9/28/2004,6/1/2005,1,45.2200012207031,,,,
9/28/2004,7/1/2005,1,44.6100006103516,,,,
9/28/2004,8/1/2005,1,44.060001373291,,,,
9/28/2004,9/1/2005,1,43.560001373291,,,,
9/28/2004,10/1/2005,1,43.0999984741211,,,,
9/28/2004,11/1/2005,1,42.6500015258789,,,,
9/28/2004,12/1/2005,1,42.2299995422363,,,,
9/28/2004,1/1/2006,1,41.8199996948242,,,,
9/28/2004,2/1/2006,1,41.4199981689453,,,,
9/28/2004,3/1/2006,1,41.0200004577637,,,,
9/28/2004,4/1/2006,1,40.6599998474121,,,,
9/28/2004,5/1/2006,1,40.3300018310547,,,,
9/28/2004,6/1/2006,1,40,,,,
9/28/2004,7/1/2006,1,39.7299995422363,,,,
9/28/2004,8/1/2006,1,39.4700012207031,,,,
9/28/2004,9/1/2006,1,39.2200012207031,,,,
9/28/2004,10/1/2006,1,38.9799995422363,,,,
9/28/2004,11/1/2006,1,38.7599983215332,,,,
9/28/2004,12/1/2006,1,38.5400009155273,,,,
9/28/2004,1/1/2007,1,38.3199996948242,,,,
9/28/2004,2/1/2007,1,38.1199989318848,,,,
9/28/2004,3/1/2007,1,37.9300003051758,,,,
9/28/2004,6/1/2007,1,37.4599990844727,,,,
9/28/2004,12/1/2007,1,36.5699996948242,,,,
9/28/2004,12/1/2008,1,35.3699989318848,,,,
9/28/2004,12/1/2009,1,34.4700012207031,,,,
9/28/2004,12/1/2010,1,33.939998626709,,,,
9/28/2004,10/1/2004,2,1.35790002346039,,,,
9/28/2004,11/1/2004,2,1.35000002384186,,,,
9/28/2004,12/1/2004,2,1.32400000095367,,,,
9/28/2004,1/1/2005,2,1.31599998474121,,,,
9/28/2004,2/1/2005,2,1.317999958992,,,,
9/28/2004,3/1/2005,2,1.32099997997284,,,,
9/28/2004,4/1/2005,2,1.38399994373322,,,,
9/28/2004,5/1/2005,2,1.37800002098084,,,,
9/28/2004,6/1/2005,2,1.36199998855591,,,,
9/28/2004,7/1/2005,2,1.3400000333786,,,,
9/28/2004,8/1/2005,2,1.31050002574921,,,,
9/28/2004,9/1/2005,2,1.27300000190735,,,,
9/28/2004,10/1/2004,3,1.37779998779297,,,,
9/28/2004,11/1/2004,3,1.38189995288849,,,,
9/28/2004,12/1/2004,3,1.38489997386932,,,,
9/28/2004,1/1/2005,3,1.38240003585815,,,,
9/28/2004,2/1/2005,3,1.36339998245239,,,,
9/28/2004,3/1/2005,3,1.31990003585815,,,,
9/28/2004,4/1/2005,3,1.26339995861053,,,,
9/28/2004,5/1/2005,3,1.21140003204346,,,,
9/28/2004,6/1/2005,3,1.17739999294281,,,,
9/28/2004,7/1/2005,3,1.16040003299713,,,,
9/28/2004,8/1/2005,3,1.15840005874634,,,,
9/28/2004,9/1/2005,3,1.16240000724792,,,,
9/28/2004,10/1/2005,3,1.16789996623993,,,,
9/28/2004,11/1/2005,3,1.17340004444122,,,,
9/28/2004,12/1/2005,3,1.17890000343323,,,,
9/28/2004,1/1/2006,3,1.18089997768402,,,,
9/28/2004,2/1/2006,3,1.17439997196198,,,,
9/28/2004,3/1/2006,3,1.14540004730225,,,,
9/29/2004,11/1/2004,1,49.5099983215332,,,,
9/29/2004,12/1/2004,1,48.9099998474121,,,,
9/29/2004,1/1/2005,1,48.2700004577637,,,,
9/29/2004,2/1/2005,1,47.6800003051758,,,,
9/29/2004,3/1/2005,1,47.0499992370606,,,,
9/29/2004,4/1/2005,1,46.4300003051758,,,,
9/29/2004,5/1/2005,1,45.810001373291,,,,
9/29/2004,6/1/2005,1,45.2000007629395,,,,
9/29/2004,7/1/2005,1,44.6100006103516,,,,
9/29/2004,8/1/2005,1,44.0800018310547,,,,
9/29/2004,12/1/2005,1,42.310001373291,,,,
9/29/2004,12/1/2006,1,38.7200012207031,,,,
9/29/2004,12/1/2007,1,36.7900009155273,,,,
9/29/2004,12/1/2008,1,35.5900001525879,,,,
9/29/2004,12/1/2009,1,34.689998626709,,,,
9/29/2004,6/1/2006,1,40.1800003051758,0,0,300,
9/29/2004,1/1/2007,1,38.5,0,0,0,
9/29/2004,9/1/2006,1,39.4000015258789,0,0,250,
9/29/2004,10/1/2006,1,39.1599998474121,0,0,0,
9/29/2004,11/1/2006,1,38.939998626709,0,0,0,
9/29/2004,8/1/2006,1,39.6500015258789,0,0,0,
9/29/2004,2/1/2007,1,38.2999992370605,38.1500015258789,38.1500015258789,25,
9/29/2004,3/1/2007,1,38.1100006103516,0,0,0,
9/29/2004,6/1/2007,1,37.6399993896484,37.3499984741211,37.3499984741211,770,
9/29/2004,12/1/2010,1,34.1599998474121,34.4000015258789,34.0099983215332,7,
9/29/2004,4/1/2006,1,40.7999992370606,0,0,0,
9/29/2004,5/1/2006,1,40.4900016784668,0,0,0,
9/29/2004,7/1/2006,1,39.9099998474121,0,0,100,
9/29/2004,3/1/2006,1,41.1399993896484,0,0,25,
9/29/2004,9/1/2005,1,43.5999984741211,43.6500015258789,43.0499992370605,1225,
9/29/2004,10/1/2005,1,43.1500015258789,43.2999992370606,43.0099983215332,279,
9/29/2004,11/1/2005,1,42.7200012207031,42.5900001525879,42.5900001525879,3,
9/29/2004,1/1/2006,1,41.9099998474121,42,41.2000007629395,325,
9/29/2004,2/1/2006,1,41.5200004577637,0,0,0,
9/29/2004,10/1/2004,2,1.33599996566772,,,,
9/29/2004,11/1/2004,2,1.32990002632141,,,,
9/29/2004,12/1/2004,2,1.3099000453949,,,,
9/29/2004,1/1/2005,2,1.30490005016327,,,,
9/29/2004,2/1/2005,2,1.30739998817444,,,,
9/29/2004,3/1/2005,2,1.31040000915527,,,,
9/29/2004,4/1/2005,2,1.37339997291565,,,,
9/29/2004,5/1/2005,2,1.36790001392365,,,,
9/29/2004,6/1/2005,2,1.35189998149872,,,,
9/29/2004,7/1/2005,2,1.32990002632141,,,,
9/29/2004,8/1/2005,2,1.29990005493164,,,,
9/29/2004,9/1/2005,2,1.26240003108978,,,,
9/29/2004,10/1/2004,3,1.37380003929138,,,,
9/29/2004,11/1/2004,3,1.37609994411469,,,,
9/29/2004,12/1/2004,3,1.37860000133514,,,,
9/29/2004,1/1/2005,3,1.37660002708435,,,,
9/29/2004,2/1/2005,3,1.35810005664825,,,,
9/29/2004,3/1/2005,3,1.31560003757477,,,,
9/29/2004,4/1/2005,3,1.26010000705719,,,,
9/29/2004,5/1/2005,3,1.20860004425049,,,,
9/29/2004,6/1/2005,3,1.17460000514984,,,,
9/29/2004,7/1/2005,3,1.15760004520416,,,,
9/29/2004,8/1/2005,3,1.15610003471375,,,,
9/29/2004,9/1/2005,3,1.16009998321533,,,,
9/29/2004,10/1/2005,3,1.16559994220734,,,,
9/29/2004,11/1/2005,3,1.17110002040863,,,,
9/29/2004,12/1/2005,3,1.17659997940063,,,,
9/29/2004,1/1/2006,3,1.17859995365143,,,,
9/29/2004,2/1/2006,3,1.17209994792938,,,,
9/29/2004,3/1/2006,3,1.14310002326965,,,,
9/30/2004,11/1/2004,1,49.6399993896484,,,,
9/30/2004,12/1/2004,1,49.2099990844727,,,,
9/30/2004,1/1/2005,1,48.5800018310547,,,,
9/30/2004,2/1/2005,1,47.9599990844727,,,,
9/30/2004,3/1/2005,1,47.2999992370606,,,,
9/30/2004,4/1/2005,1,46.6399993896484,,,,
9/30/2004,5/1/2005,1,45.9900016784668,,,,
9/30/2004,6/1/2005,1,45.3600006103516,,,,
9/30/2004,7/1/2005,1,44.7599983215332,,,,
9/30/2004,8/1/2005,1,44.2200012207031,,,,
9/30/2004,9/1/2005,1,43.7299995422363,,,,
9/30/2004,10/1/2005,1,43.2700004577637,,,,
9/30/2004,11/1/2005,1,42.8300018310547,,,,
9/30/2004,12/1/2005,1,42.4199981689453,,,,
9/30/2004,1/1/2006,1,42.0200004577637,,,,
9/30/2004,2/1/2006,1,41.6300010681152,,,,
9/30/2004,3/1/2006,1,41.25,,,,
9/30/2004,4/1/2006,1,40.8899993896484,,,,
9/30/2004,5/1/2006,1,40.560001373291,,,,
9/30/2004,6/1/2006,1,40.2299995422363,,,,
9/30/2004,7/1/2006,1,39.939998626709,,,,
9/30/2004,8/1/2006,1,39.6800003051758,,,,
9/30/2004,9/1/2006,1,39.4300003051758,,,,
9/30/2004,10/1/2006,1,39.189998626709,,,,
9/30/2004,11/1/2006,1,38.9700012207031,,,,
9/30/2004,12/1/2006,1,38.75,,,,
9/30/2004,1/1/2007,1,38.5299987792969,,,,
9/30/2004,2/1/2007,1,38.3300018310547,,,,
9/30/2004,3/1/2007,1,38.1399993896484,,,,
9/30/2004,6/1/2007,1,37.6699981689453,,,,
9/30/2004,12/1/2007,1,36.8199996948242,,,,
9/30/2004,12/1/2008,1,35.6199989318848,,,,
9/30/2004,12/1/2009,1,34.7200012207031,,,,
9/30/2004,12/1/2010,1,34.189998626709,,,,
9/30/2004,10/1/2004,2,1.34440004825592,,,,
9/30/2004,11/1/2004,2,1.32760000228882,,,,
9/30/2004,12/1/2004,2,1.3095999956131,,,,
9/30/2004,1/1/2005,2,1.30509996414185,,,,
9/30/2004,2/1/2005,2,1.30809998512268,,,,
9/30/2004,3/1/2005,2,1.31060004234314,,,,
9/30/2004,4/1/2005,2,1.37360000610352,,,,
9/30/2004,5/1/2005,2,1.36759996414185,,,,
9/30/2004,6/1/2005,2,1.35210001468658,,,,
9/30/2004,7/1/2005,2,1.33010005950928,,,,
9/30/2004,8/1/2005,2,1.30009996891022,,,,
9/30/2004,9/1/2005,2,1.26259994506836,,,,
9/30/2004,10/1/2004,3,1.39170002937317,,,,
9/30/2004,11/1/2004,3,1.38610005378723,,,,
9/30/2004,12/1/2004,3,1.38709998130798,,,,
9/30/2004,1/1/2005,3,1.38409996032715,,,,
9/30/2004,2/1/2005,3,1.36459994316101,,,,
9/30/2004,3/1/2005,3,1.3206000328064,,,,
9/30/2004,4/1/2005,3,1.26409995555878,,,,
9/30/2004,5/1/2005,3,1.21159994602203,,,,
9/30/2004,6/1/2005,3,1.17659997940063,,,,
9/30/2004,7/1/2005,3,1.15859997272491,,,,
9/30/2004,8/1/2005,3,1.1570999622345,,,,
9/30/2004,9/1/2005,3,1.16110002994537,,,,
9/30/2004,10/1/2005,3,1.16659998893738,,,,
9/30/2004,11/1/2005,3,1.17209994792938,,,,
9/30/2004,12/1/2005,3,1.17760002613068,,,,
9/30/2004,1/1/2006,3,1.17960000038147,,,,
9/30/2004,2/1/2006,3,1.17309999465942,,,,
9/30/2004,3/1/2006,3,1.14409995079041,,,,
10/1/2004,11/1/2004,1,50.1199989318848,,,,
10/1/2004,12/1/2004,1,49.689998626709,,,,
10/1/2004,1/1/2005,1,49.060001373291,,,,
10/1/2004,2/1/2005,1,48.439998626709,,,,
10/1/2004,3/1/2005,1,47.7799987792969,,,,
10/1/2004,4/1/2005,1,47.1199989318848,,,,
10/1/2004,5/1/2005,1,46.4700012207031,,,,
10/1/2004,6/1/2005,1,45.8400001525879,,,,
10/1/2004,7/1/2005,1,45.2400016784668,,,,
10/1/2004,8/1/2005,1,44.7000007629395,,,,
10/1/2004,9/1/2005,1,44.2099990844727,,,,
10/1/2004,10/1/2005,1,43.75,,,,
10/1/2004,11/1/2005,1,43.310001373291,,,,
10/1/2004,12/1/2005,1,42.9000015258789,,,,
10/1/2004,6/1/2006,1,40.689998626709,40.3300018310547,40.25,1432,
10/1/2004,1/1/2007,1,38.9300003051758,0,0,0,
10/1/2004,9/1/2006,1,39.8600006103516,0,0,0,
10/1/2004,10/1/2006,1,39.6100006103516,0,0,0,
10/1/2004,11/1/2006,1,39.3800010681152,0,0,0,
10/1/2004,12/1/2006,1,39.1500015258789,39.0499992370605,38.7000007629395,1009,
10/1/2004,8/1/2006,1,40.1199989318848,0,0,0,
10/1/2004,2/1/2007,1,38.7299995422363,0,0,0,
10/1/2004,3/1/2007,1,38.5400009155273,0,0,0,
10/1/2004,6/1/2007,1,38.0699996948242,37.9500007629395,37.9500007629395,300,
10/1/2004,12/1/2007,1,37.2200012207031,36.8499984741211,36.7999992370605,679,
10/1/2004,12/1/2008,1,35.9700012207031,35.7999992370605,35.6500015258789,377,
10/1/2004,12/1/2010,1,34.4900016784668,34.5999984741211,34.2999992370605,531,
10/1/2004,4/1/2006,1,41.3499984741211,0,0,0,
10/1/2004,5/1/2006,1,41.0200004577637,0,0,0,
10/1/2004,12/1/2009,1,35.0200004577637,34.75,34.75,333,
10/1/2004,7/1/2006,1,40.3899993896484,0,0,0,
10/1/2004,3/1/2006,1,41.7099990844727,41.2999992370605,41.2999992370605,1,
10/1/2004,1/1/2006,1,42.4900016784668,0,0,3,
10/1/2004,2/1/2006,1,42.0900001525879,0,0,90,
10/1/2004,12/1/2004,2,1.33249998092651,,,,
10/1/2004,6/1/2005,2,1.37030005455017,0,0,0,
10/1/2004,10/1/2005,2,1.23129999637604,0,0,0,
10/1/2004,9/1/2005,2,1.27929997444153,0,0,10,
10/1/2004,8/1/2005,2,1.31729996204376,0,0,0,
10/1/2004,7/1/2005,2,1.3478000164032,0,0,0,
10/1/2004,4/1/2005,2,1.39279997348785,1.39400005340576,1.39300000667572,374,
10/1/2004,3/1/2005,2,1.33080005645752,0,0,627,
10/1/2004,2/1/2005,2,1.32879996299744,1.31500005722046,1.30499994754791,1486,
10/1/2004,1/1/2005,2,1.3257999420166,1.32650005817413,1.30099999904633,3335,
10/1/2004,5/1/2005,2,1.38629996776581,1.37699997425079,1.37699997425079,640,
10/1/2004,11/1/2004,2,1.35220003128052,1.35500001907349,1.32000005245209,21805,
10/1/2004,11/1/2004,3,1.39579999446869,,,,
10/1/2004,12/1/2004,3,1.39760005474091,,,,
10/1/2004,1/1/2005,3,1.39460003376007,,,,
10/1/2004,2/1/2005,3,1.37510001659393,,,,
10/1/2004,3/1/2005,3,1.33109998703003,,,,
10/1/2004,4/1/2005,3,1.2746000289917,,,,
10/1/2004,5/1/2005,3,1.22210001945496,,,,
10/1/2004,6/1/2005,3,1.18710005283356,,,,
10/1/2004,7/1/2005,3,1.16910004615784,,,,
10/1/2004,8/1/2005,3,1.16760003566742,,,,
10/1/2004,9/1/2005,3,1.17159998416901,,,,
10/1/2004,10/1/2005,3,1.17709994316101,,,,
10/1/2004,11/1/2005,3,1.1826000213623,,,,
10/1/2004,12/1/2005,3,1.18760001659393,,,,
10/1/2004,1/1/2006,3,1.18959999084473,,,,
10/1/2004,2/1/2006,3,1.18309998512268,,,,
10/1/2004,3/1/2006,3,1.15409994125366,,,,
10/1/2004,4/1/2006,3,1.11810004711151,,,,
10/4/2004,11/1/2004,1,49.9099998474121,,,,
10/4/2004,12/1/2004,1,49.5099983215332,,,,
10/4/2004,1/1/2005,1,48.9199981689453,,,,
10/4/2004,2/1/2005,1,48.3300018310547,,,,
10/4/2004,3/1/2005,1,47.6800003051758,,,,
10/4/2004,4/1/2005,1,47.0299987792969,,,,
10/4/2004,5/1/2005,1,46.3800010681152,,,,
10/4/2004,6/1/2005,1,45.75,,,,
10/4/2004,7/1/2005,1,45.1500015258789,,,,
10/4/2004,8/1/2005,1,44.6100006103516,,,,
10/4/2004,9/1/2005,1,44.1199989318848,,,,
10/4/2004,10/1/2005,1,43.6599998474121,,,,
10/4/2004,11/1/2005,1,43.2200012207031,,,,
10/4/2004,12/1/2005,1,42.810001373291,,,,
10/4/2004,1/1/2006,1,42.4099998474121,,,,
10/4/2004,2/1/2006,1,42.0200004577637,,,,
10/4/2004,3/1/2006,1,41.6399993896484,,,,
10/4/2004,4/1/2006,1,41.2900009155274,,,,
10/4/2004,5/1/2006,1,40.9700012207031,,,,
10/4/2004,6/1/2006,1,40.6500015258789,,,,
10/4/2004,7/1/2006,1,40.3499984741211,,,,
10/4/2004,8/1/2006,1,40.0800018310547,,,,
10/4/2004,9/1/2006,1,39.8199996948242,,,,
10/4/2004,10/1/2006,1,39.5699996948242,,,,
10/4/2004,11/1/2006,1,39.3400001525879,,,,
10/4/2004,12/1/2006,1,39.1100006103516,,,,
10/4/2004,1/1/2007,1,38.8899993896484,,,,
10/4/2004,2/1/2007,1,38.689998626709,,,,
10/4/2004,3/1/2007,1,38.5,,,,
10/4/2004,6/1/2007,1,38.0299987792969,,,,
10/4/2004,12/1/2007,1,37.1800003051758,,,,
10/4/2004,12/1/2008,1,35.9300003051758,,,,
10/4/2004,12/1/2009,1,34.9799995422363,,,,
10/4/2004,12/1/2010,1,34.4500007629395,,,,
10/4/2004,11/1/2004,2,1.33689999580383,,,,
10/4/2004,12/1/2004,2,1.31970000267029,,,,
10/4/2004,1/1/2005,2,1.31490004062653,,,,
10/4/2004,2/1/2005,2,1.31869995594025,,,,
10/4/2004,3/1/2005,2,1.32169997692108,,,,
10/4/2004,4/1/2005,2,1.38469994068146,,,,
10/4/2004,5/1/2005,2,1.3782000541687,,,,
10/4/2004,6/1/2005,2,1.36220002174377,,,,
10/4/2004,7/1/2005,2,1.3396999835968,,,,
10/4/2004,8/1/2005,2,1.30920004844666,,,,
10/4/2004,9/1/2005,2,1.27119994163513,,,,
10/4/2004,10/1/2005,2,1.22319996356964,,,,
10/4/2004,11/1/2004,3,1.38559997081757,,,,
10/4/2004,12/1/2004,3,1.38849997520447,,,,
10/4/2004,1/1/2005,3,1.3860000371933,,,,
10/4/2004,2/1/2005,3,1.36749994754791,,,,
10/4/2004,3/1/2005,3,1.32500004768372,,,,
10/4/2004,4/1/2005,3,1.26950001716614,,,,
10/4/2004,5/1/2005,3,1.21800005435944,,,,
10/4/2004,6/1/2005,3,1.18299996852875,,,,
10/4/2004,7/1/2005,3,1.16499996185303,,,,
10/4/2004,8/1/2005,3,1.16349995136261,,,,
10/4/2004,9/1/2005,3,1.16750001907349,,,,
10/4/2004,10/1/2005,3,1.17299997806549,,,,
10/4/2004,11/1/2005,3,1.17850005626678,,,,
10/4/2004,12/1/2005,3,1.18350005149841,,,,
10/4/2004,1/1/2006,3,1.18550002574921,,,,
10/4/2004,2/1/2006,3,1.17900002002716,,,,
10/4/2004,3/1/2006,3,1.14999997615814,,,,
10/4/2004,4/1/2006,3,1.1139999628067,,,,
10/5/2004,11/1/2004,1,51.0900001525879,,,,
10/5/2004,12/1/2004,1,50.6399993896484,,,,
10/5/2004,1/1/2005,1,50.0299987792969,,,,
10/5/2004,2/1/2005,1,49.4000015258789,,,,
10/5/2004,3/1/2005,1,48.7099990844727,,,,
10/5/2004,4/1/2005,1,48.0200004577637,,,,
10/5/2004,5/1/2005,1,47.3300018310547,,,,
10/5/2004,6/1/2005,1,46.6599998474121,,,,
10/5/2004,7/1/2005,1,46.0299987792969,,,,
10/5/2004,8/1/2005,1,45.4599990844727,,,,
10/5/2004,9/1/2005,1,44.939998626709,,,,
10/5/2004,10/1/2005,1,44.4500007629395,,,,
10/5/2004,11/1/2005,1,43.9799995422363,,,,
10/5/2004,12/1/2005,1,43.560001373291,,,,
10/5/2004,1/1/2006,1,43.1399993896484,,,,
10/5/2004,2/1/2006,1,42.75,,,,
10/5/2004,3/1/2006,1,42.3699989318848,,,,
10/5/2004,4/1/2006,1,42.0099983215332,,,,
10/5/2004,5/1/2006,1,41.6800003051758,,,,
10/5/2004,6/1/2006,1,41.3499984741211,,,,
10/5/2004,7/1/2006,1,41.0299987792969,,,,
10/5/2004,8/1/2006,1,40.7400016784668,,,,
10/5/2004,9/1/2006,1,40.4599990844727,,,,
10/5/2004,10/1/2006,1,40.2000007629395,,,,
10/5/2004,11/1/2006,1,39.9599990844727,,,,
10/5/2004,12/1/2006,1,39.7200012207031,,,,
10/5/2004,1/1/2007,1,39.5,,,,
10/5/2004,2/1/2007,1,39.2999992370605,,,,
10/5/2004,3/1/2007,1,39.1100006103516,,,,
10/5/2004,6/1/2007,1,38.6399993896484,,,,
10/5/2004,12/1/2007,1,37.7700004577637,,,,
10/5/2004,12/1/2008,1,36.4700012207031,,,,
10/5/2004,12/1/2009,1,35.5200004577637,,,,
10/5/2004,12/1/2010,1,34.9900016784668,,,,
10/5/2004,11/1/2004,2,1.36660003662109,,,,
10/5/2004,12/1/2004,2,1.35140001773834,,,,
10/5/2004,1/1/2005,2,1.3449000120163,,,,
10/5/2004,2/1/2005,2,1.34739995002747,,,,
10/5/2004,3/1/2005,2,1.34990000724792,,,,
10/5/2004,4/1/2005,2,1.41240000724792,,,,
10/5/2004,5/1/2005,2,1.4054000377655,,,,
10/5/2004,6/1/2005,2,1.38940000534058,,,,
10/5/2004,7/1/2005,2,1.36539995670319,,,,
10/5/2004,8/1/2005,2,1.33440005779266,,,,
10/5/2004,9/1/2005,2,1.29540002346039,,,,
10/5/2004,10/1/2005,2,1.2438999414444,,,,
10/5/2004,11/1/2004,3,1.40680003166199,,,,
10/5/2004,12/1/2004,3,1.40890002250671,,,,
10/5/2004,1/1/2005,3,1.40690004825592,,,,
10/5/2004,2/1/2005,3,1.38740003108978,,,,
10/5/2004,3/1/2005,3,1.34440004825592,,,,
10/5/2004,4/1/2005,3,1.28840005397797,,,,
10/5/2004,5/1/2005,3,1.2364000082016,,,,
10/5/2004,6/1/2005,3,1.20089995861053,,,,
10/5/2004,7/1/2005,3,1.18239998817444,,,,
10/5/2004,8/1/2005,3,1.18040001392365,,,,
10/5/2004,9/1/2005,3,1.18439996242523,,,,
10/5/2004,10/1/2005,3,1.18990004062653,,,,
10/5/2004,11/1/2005,3,1.19539999961853,,,,
10/5/2004,12/1/2005,3,1.20089995861053,,,,
10/5/2004,1/1/2006,3,1.20290005207062,,,,
10/5/2004,2/1/2006,3,1.19640004634857,,,,
10/5/2004,3/1/2006,3,1.16890001296997,,,,
10/5/2004,4/1/2006,3,1.13289999961853,,,,
10/6/2004,11/1/2004,1,52.0200004577637,,,,
10/6/2004,12/1/2004,1,51.5299987792969,,,,
10/6/2004,1/1/2005,1,50.8899993896484,,,,
10/6/2004,2/1/2005,1,50.25,,,,
10/6/2004,3/1/2005,1,49.5400009155273,,,,
10/6/2004,4/1/2005,1,48.8199996948242,,,,
10/6/2004,5/1/2005,1,48.0999984741211,,,,
10/6/2004,6/1/2005,1,47.4099998474121,,,,
10/6/2004,7/1/2005,1,46.75,,,,
10/6/2004,8/1/2005,1,46.1599998474121,,,,
10/6/2004,9/1/2005,1,45.6199989318848,,,,
10/6/2004,10/1/2005,1,45.1100006103516,,,,
10/6/2004,11/1/2005,1,44.6199989318848,,,,
10/6/2004,12/1/2005,1,44.1800003051758,,,,
10/6/2004,1/1/2006,1,43.7599983215332,,,,
10/6/2004,2/1/2006,1,43.3699989318848,,,,
10/6/2004,3/1/2006,1,42.9900016784668,,,,
10/6/2004,4/1/2006,1,42.6300010681152,,,,
10/6/2004,5/1/2006,1,42.2999992370606,,,,
10/6/2004,6/1/2006,1,41.9700012207031,,,,
10/6/2004,7/1/2006,1,41.6500015258789,,,,
10/6/2004,8/1/2006,1,41.3600006103516,,,,
10/6/2004,9/1/2006,1,41.0800018310547,,,,
10/6/2004,10/1/2006,1,40.8199996948242,,,,
10/6/2004,11/1/2006,1,40.5800018310547,,,,
10/6/2004,12/1/2006,1,40.3400001525879,,,,
10/6/2004,1/1/2007,1,40.1100006103516,,,,
10/6/2004,2/1/2007,1,39.9000015258789,,,,
10/6/2004,3/1/2007,1,39.7000007629394,,,,
10/6/2004,6/1/2007,1,39.2299995422363,,,,
10/6/2004,12/1/2007,1,38.3199996948242,,,,
10/6/2004,12/1/2008,1,37.0200004577637,,,,
10/6/2004,12/1/2009,1,36.0699996948242,,,,
10/6/2004,12/1/2010,1,35.5400009155273,,,,
10/6/2004,11/1/2004,2,1.38750004768372,,,,
10/6/2004,12/1/2004,2,1.3746999502182,,,,
10/6/2004,1/1/2005,2,1.3688999414444,,,,
10/6/2004,2/1/2005,2,1.37139999866486,,,,
10/6/2004,3/1/2005,2,1.37390005588532,,,,
10/6/2004,4/1/2005,2,1.43589997291565,,,,
10/6/2004,5/1/2005,2,1.42840003967285,,,,
10/6/2004,6/1/2005,2,1.41190004348755,,,,
10/6/2004,7/1/2005,2,1.38740003108978,,,,
10/6/2004,8/1/2005,2,1.35640001296997,,,,
10/6/2004,9/1/2005,2,1.31690001487732,,,,
10/6/2004,10/1/2005,2,1.26540005207062,,,,
10/6/2004,11/1/2004,3,1.42089998722076,,,,
10/6/2004,12/1/2004,3,1.42379999160767,,,,
10/6/2004,1/1/2005,3,1.42229998111725,,,,
10/6/2004,2/1/2005,3,1.40279996395111,,,,
10/6/2004,3/1/2005,3,1.36029994487762,,,,
10/6/2004,4/1/2005,3,1.30480003356934,,,,
10/6/2004,5/1/2005,3,1.25329995155334,,,,
10/6/2004,6/1/2005,3,1.21780002117157,,,,
10/6/2004,7/1/2005,3,1.19879996776581,,,,
10/6/2004,8/1/2005,3,1.19679999351501,,,,
10/6/2004,9/1/2005,3,1.2007999420166,,,,
10/6/2004,10/1/2005,3,1.2063000202179,,,,
10/6/2004,11/1/2005,3,1.2117999792099,,,,
10/6/2004,12/1/2005,3,1.21730005741119,,,,
10/6/2004,1/1/2006,3,1.21930003166199,,,,
10/6/2004,2/1/2006,3,1.21280002593994,,,,
10/6/2004,3/1/2006,3,1.18529999256134,,,,
10/6/2004,4/1/2006,3,1.1492999792099,,,,
10/7/2004,11/1/2004,1,52.6699981689453,,,,
10/7/2004,12/1/2004,1,52.2400016784668,,,,
10/7/2004,1/1/2005,1,51.6100006103516,,,,
10/7/2004,2/1/2005,1,50.9599990844727,,,,
10/7/2004,3/1/2005,1,50.2299995422363,,,,
10/7/2004,4/1/2005,1,49.4900016784668,,,,
10/7/2004,5/1/2005,1,48.75,,,,
10/7/2004,6/1/2005,1,48.0400009155273,,,,
10/7/2004,7/1/2005,1,47.3600006103516,,,,
10/7/2004,8/1/2005,1,46.75,,,,
10/7/2004,9/1/2005,1,46.189998626709,,,,
10/7/2004,10/1/2005,1,45.6599998474121,,,,
10/7/2004,11/1/2005,1,45.1599998474121,,,,
10/7/2004,12/1/2005,1,44.7200012207031,,,,
10/7/2004,1/1/2006,1,44.2999992370605,,,,
10/7/2004,2/1/2006,1,43.9099998474121,,,,
10/7/2004,3/1/2006,1,43.5299987792969,,,,
10/7/2004,4/1/2006,1,43.1699981689453,,,,
10/7/2004,5/1/2006,1,42.8400001525879,,,,
10/7/2004,6/1/2006,1,42.5099983215332,,,,
10/7/2004,7/1/2006,1,42.189998626709,,,,
10/7/2004,8/1/2006,1,41.9000015258789,,,,
10/7/2004,9/1/2006,1,41.6199989318848,,,,
10/7/2004,10/1/2006,1,41.3600006103516,,,,
10/7/2004,11/1/2006,1,41.1199989318848,,,,
10/7/2004,12/1/2006,1,40.8800010681152,,,,
10/7/2004,1/1/2007,1,40.6500015258789,,,,
10/7/2004,2/1/2007,1,40.439998626709,,,,
10/7/2004,3/1/2007,1,40.2400016784668,,,,
10/7/2004,6/1/2007,1,39.7700004577637,,,,
10/7/2004,12/1/2007,1,38.8600006103516,,,,
10/7/2004,12/1/2008,1,37.560001373291,,,,
10/7/2004,12/1/2009,1,36.6100006103516,,,,
10/7/2004,12/1/2010,1,36.0800018310547,,,,
10/7/2004,11/1/2004,2,1.40190005302429,,,,
10/7/2004,12/1/2004,2,1.39260005950928,,,,
10/7/2004,1/1/2005,2,1.38709998130798,,,,
10/7/2004,2/1/2005,2,1.38960003852844,,,,
10/7/2004,3/1/2005,2,1.39209997653961,,,,
10/7/2004,4/1/2005,2,1.45410001277924,,,,
10/7/2004,5/1/2005,2,1.44659996032715,,,,
10/7/2004,6/1/2005,2,1.42910003662109,,,,
10/7/2004,7/1/2005,2,1.40310001373291,,,,
10/7/2004,8/1/2005,2,1.37109994888306,,,,
10/7/2004,9/1/2005,2,1.33159995079041,,,,
10/7/2004,10/1/2005,2,1.28110003471375,,,,
10/7/2004,11/1/2004,3,1.43089997768402,,,,
10/7/2004,12/1/2004,3,1.43560004234314,,,,
10/7/2004,1/1/2005,3,1.43560004234314,,,,
10/7/2004,2/1/2005,3,1.416100025177,,,,
10/7/2004,3/1/2005,3,1.37409996986389,,,,
10/7/2004,4/1/2005,3,1.31910002231598,,,,
10/7/2004,5/1/2005,3,1.26810002326965,,,,
10/7/2004,6/1/2005,3,1.23259997367859,,,,
10/7/2004,7/1/2005,3,1.21360003948212,,,,
10/7/2004,8/1/2005,3,1.21159994602203,,,,
10/7/2004,9/1/2005,3,1.21560001373291,,,,
10/7/2004,10/1/2005,3,1.22160005569458,,,,
10/7/2004,11/1/2005,3,1.22710001468658,,,,
10/7/2004,12/1/2005,3,1.23259997367859,,,,
10/7/2004,1/1/2006,3,1.23459994792938,,,,
10/7/2004,2/1/2006,3,1.22809994220734,,,,
10/7/2004,3/1/2006,3,1.20060002803803,,,,
10/7/2004,4/1/2006,3,1.16460001468658,,,,
10/8/2004,6/1/2006,1,43.439998626709,42.5,42.5,1185,
10/8/2004,1/1/2007,1,41.6800003051758,40.7999992370606,40.7999992370606,115,
10/8/2004,9/1/2006,1,42.6100006103516,41.6500015258789,41.6500015258789,10,
10/8/2004,10/1/2006,1,42.3600006103516,0,0,5,
10/8/2004,11/1/2006,1,42.1300010681152,0,0,5,
10/8/2004,12/1/2006,1,41.9000015258789,41.4500007629395,40.9500007629395,4774,
10/8/2004,8/1/2006,1,42.8699989318848,42.5999984741211,42.5999984741211,55,
10/8/2004,2/1/2007,1,41.4799995422363,40.6199989318848,40.6199989318848,960,
10/8/2004,3/1/2007,1,41.2900009155274,40.2999992370606,40.2999992370606,10,
10/8/2004,6/1/2007,1,40.8499984741211,39.8499984741211,39.8499984741211,130,
10/8/2004,12/1/2007,1,39.939998626709,39.5999984741211,38.9500007629395,3406,
10/8/2004,12/1/2008,1,38.6399993896484,37.7599983215332,37.4000015258789,719,
10/8/2004,12/1/2010,1,37.1599998474121,36.9500007629395,36,368,
10/8/2004,4/1/2006,1,44.0800018310547,43.3499984741211,43.3499984741211,25,
10/8/2004,5/1/2006,1,43.7599983215332,0,0,0,
10/8/2004,12/1/2009,1,37.689998626709,37,36.5,590,
10/8/2004,2/1/2005,1,51.7099990844727,51.3499984741211,50.4500007629395,8958,
10/8/2004,7/1/2006,1,43.1399993896484,0,0,5,
10/8/2004,3/1/2006,1,44.4300003051758,0,0,0,
10/8/2004,11/1/2004,1,53.310001373291,53.4000015258789,51.8499984741211,116857,
10/8/2004,1/1/2005,1,52.3600006103516,52.4500007629395,50.9000015258789,21039,
10/8/2004,3/1/2005,1,50.9900016784668,50.75,49.8499984741211,4107,
10/8/2004,4/1/2005,1,50.2599983215332,50.0499992370605,49.25,5455,
10/8/2004,5/1/2005,1,49.5400009155273,48.9000015258789,48.5499992370606,2476,
10/8/2004,6/1/2005,1,48.8400001525879,48.8499984741211,47.5499992370605,4583,
10/8/2004,7/1/2005,1,48.1800003051758,47.310001373291,46.9099998474121,555,
10/8/2004,9/1/2005,1,47.0299987792969,46.6500015258789,46.1500015258789,1674,
10/8/2004,10/1/2005,1,46.5099983215332,45.75,45.75,137,
10/8/2004,11/1/2005,1,46.0200004577637,0,0,182,
10/8/2004,12/1/2005,1,45.5900001525879,45.7000007629395,44.560001373291,7025,
10/8/2004,1/1/2006,1,45.1800003051758,44.2999992370605,44.2999992370605,240,
10/8/2004,8/1/2005,1,47.5800018310547,46.75,46.7000007629395,332,
10/8/2004,12/1/2004,1,52.939998626709,53,51.5,95047,
10/8/2004,2/1/2006,1,44.7999992370606,0,0,15,
10/8/2004,10/1/2005,2,1.29589998722076,0,0,0,
10/8/2004,11/1/2004,2,1.41199994087219,1.41499996185303,1.37899994850159,26862,
10/8/2004,9/1/2005,2,1.34640002250671,0,0,0,
10/8/2004,8/1/2005,2,1.38590002059937,0,0,0,
10/8/2004,7/1/2005,2,1.41789996623993,0,0,0,
10/8/2004,6/1/2005,2,1.44389998912811,0,0,150,
10/8/2004,5/1/2005,2,1.46140003204346,1.44700002670288,1.43299996852875,283,
10/8/2004,4/1/2005,2,1.46889996528626,1.45700001716614,1.44249999523163,492,
10/8/2004,3/1/2005,2,1.40639996528626,1.38800001144409,1.38199996948242,583,
10/8/2004,2/1/2005,2,1.40339994430542,1.38999998569489,1.37699997425079,826,
10/8/2004,1/1/2005,2,1.40040004253387,1.40100002288818,1.37100005149841,2729,
10/8/2004,12/1/2004,2,1.40439999103546,1.40699994564056,1.37300002574921,13586,
10/8/2004,3/1/2006,3,1.22520005702972,0,0,15,
10/8/2004,4/1/2006,3,1.18920004367828,0,0,0,
10/8/2004,12/1/2005,3,1.25720000267029,1.24600005149841,1.23249995708466,242,
10/8/2004,11/1/2004,3,1.4539999961853,1.45799994468689,1.41499996185303,21772,
10/8/2004,12/1/2004,3,1.46019995212555,1.46300005912781,1.4190000295639,15133,
10/8/2004,1/1/2005,3,1.46070003509521,1.46399998664856,1.42429995536804,4145,
10/8/2004,2/1/2005,3,1.44120001792908,1.44400000572205,1.41550004482269,817,
10/8/2004,3/1/2005,3,1.39919996261597,1.39800000190735,1.37000000476837,675,
10/8/2004,4/1/2005,3,1.34420001506805,1.34399998188019,1.31900000572205,274,
10/8/2004,5/1/2005,3,1.29270005226135,1.29200005531311,1.27199995517731,139,
10/8/2004,6/1/2005,3,1.25720000267029,1.24500000476837,1.23650002479553,429,
10/8/2004,7/1/2005,3,1.23819994926453,1.21350002288818,1.20700001716614,242,
10/8/2004,8/1/2005,3,1.23619997501373,1.22000002861023,1.21150004863739,14,
10/8/2004,9/1/2005,3,1.24020004272461,1.22399997711182,1.21549999713898,13,
10/8/2004,11/1/2005,3,1.25170004367828,0,0,8,
10/8/2004,1/1/2006,3,1.25919997692108,0,0,0,
10/8/2004,2/1/2006,3,1.25269997119904,0,0,15,
10/8/2004,10/1/2005,3,1.24619996547699,1.22650003433228,1.22650003433228,9,
10/11/2004,11/1/2004,1,53.6399993896484,,,,
10/11/2004,12/1/2004,1,53.3400001525879,,,,
10/11/2004,1/1/2005,1,52.7900009155273,,,,
10/11/2004,2/1/2005,1,52.1399993896484,,,,
10/11/2004,3/1/2005,1,51.439998626709,,,,
10/11/2004,4/1/2005,1,50.7299995422363,,,,
10/11/2004,5/1/2005,1,50.0299987792969,,,,
10/11/2004,6/1/2005,1,49.3400001525879,,,,
10/11/2004,7/1/2005,1,48.6800003051758,,,,
10/11/2004,8/1/2005,1,48.0800018310547,,,,
10/11/2004,9/1/2005,1,47.5299987792969,,,,
10/11/2004,10/1/2005,1,47.0400009155273,,,,
10/11/2004,11/1/2005,1,46.5900001525879,,,,
10/11/2004,12/1/2005,1,46.189998626709,,,,
10/11/2004,1/1/2006,1,45.7900009155273,,,,
10/11/2004,2/1/2006,1,45.4199981689453,,,,
10/11/2004,3/1/2006,1,45.060001373291,,,,
10/11/2004,4/1/2006,1,44.7200012207031,,,,
10/11/2004,5/1/2006,1,44.4099998474121,,,,
10/11/2004,6/1/2006,1,44.0999984741211,,,,
10/11/2004,7/1/2006,1,43.7999992370605,,,,
10/11/2004,8/1/2006,1,43.5299987792969,,,,
10/11/2004,9/1/2006,1,43.2700004577637,,,,
10/11/2004,10/1/2006,1,43.0200004577637,,,,
10/11/2004,12/1/2006,1,42.560001373291,,,,
10/11/2004,12/1/2007,1,40.5999984741211,,,,
10/11/2004,12/1/2008,1,39.2999992370605,,,,
10/11/2004,12/1/2009,1,38.3499984741211,,,,
10/11/2004,12/1/2010,1,37.8199996948242,,,,
10/11/2004,1/1/2007,1,42.3400001525879,0,0,0,
10/11/2004,11/1/2006,1,42.7900009155273,0,0,0,
10/11/2004,2/1/2007,1,42.1399993896484,0,0,0,
10/11/2004,3/1/2007,1,41.9500007629395,41.9000015258789,41.9000015258789,150,
10/11/2004,6/1/2007,1,41.5099983215332,0,0,100,
10/11/2004,11/1/2004,2,1.40499997138977,,,,
10/11/2004,12/1/2004,2,1.40299999713898,,,,
10/11/2004,1/1/2005,2,1.40069997310638,,,,
10/11/2004,2/1/2005,2,1.40450000762939,,,,
10/11/2004,3/1/2005,2,1.40849995613098,,,,
10/11/2004,4/1/2005,2,1.4724999666214,,,,
10/11/2004,5/1/2005,2,1.46549999713898,,,,
10/11/2004,6/1/2005,2,1.44900000095367,,,,
10/11/2004,7/1/2005,2,1.42400002479553,,,,
10/11/2004,8/1/2005,2,1.39250004291534,,,,
10/11/2004,9/1/2005,2,1.35350000858307,,,,
10/11/2004,10/1/2005,2,1.30350005626678,,,,
10/11/2004,11/1/2004,3,1.47070002555847,,,,
10/11/2004,12/1/2004,3,1.47599995136261,,,,
10/11/2004,1/1/2005,3,1.47549998760223,,,,
10/11/2004,2/1/2005,3,1.45500004291534,,,,
10/11/2004,3/1/2005,3,1.41250002384186,,,,
10/11/2004,4/1/2005,3,1.35699999332428,,,,
10/11/2004,5/1/2005,3,1.30550003051758,,,,
10/11/2004,6/1/2005,3,1.26999998092651,,,,
10/11/2004,7/1/2005,3,1.25100004673004,,,,
10/11/2004,8/1/2005,3,1.24899995326996,,,,
10/11/2004,9/1/2005,3,1.25300002098084,,,,
10/11/2004,10/1/2005,3,1.25899994373322,,,,
10/11/2004,11/1/2005,3,1.26450002193451,,,,
10/11/2004,12/1/2005,3,1.26999998092651,,,,
10/11/2004,1/1/2006,3,1.27199995517731,,,,
10/11/2004,2/1/2006,3,1.26549994945526,,,,
10/11/2004,3/1/2006,3,1.23800003528595,,,,
10/11/2004,4/1/2006,3,1.20200002193451,,,,
10/12/2004,11/1/2004,1,52.5099983215332,,,,
10/12/2004,12/1/2004,1,52.1800003051758,,,,
10/12/2004,1/1/2005,1,51.6699981689453,,,,
10/12/2004,2/1/2005,1,51.060001373291,,,,
10/12/2004,3/1/2005,1,50.4099998474121,,,,
10/12/2004,4/1/2005,1,49.7400016784668,,,,
10/12/2004,5/1/2005,1,49.0800018310547,,,,
10/12/2004,6/1/2005,1,48.4300003051758,,,,
10/12/2004,7/1/2005,1,47.7999992370606,,,,
10/12/2004,8/1/2005,1,47.2200012207031,,,,
10/12/2004,9/1/2005,1,46.7000007629395,,,,
10/12/2004,10/1/2005,1,46.2400016784668,,,,
10/12/2004,11/1/2005,1,45.8199996948242,,,,
10/12/2004,12/1/2005,1,45.4300003051758,,,,
10/12/2004,1/1/2006,1,45.0499992370605,,,,
10/12/2004,2/1/2006,1,44.7000007629395,,,,
10/12/2004,3/1/2006,1,44.3600006103516,,,,
10/12/2004,4/1/2006,1,44.0400009155273,,,,
10/12/2004,5/1/2006,1,43.7400016784668,,,,
10/12/2004,6/1/2006,1,43.439998626709,,,,
10/12/2004,7/1/2006,1,43.1399993896484,,,,
10/12/2004,8/1/2006,1,42.8699989318848,,,,
10/12/2004,9/1/2006,1,42.6100006103516,,,,
10/12/2004,10/1/2006,1,42.3600006103516,,,,
10/12/2004,11/1/2006,1,42.1300010681152,,,,
10/12/2004,12/1/2006,1,41.9000015258789,,,,
10/12/2004,1/1/2007,1,41.7000007629395,,,,
10/12/2004,2/1/2007,1,41.5200004577637,,,,
10/12/2004,3/1/2007,1,41.3499984741211,,,,
10/12/2004,6/1/2007,1,40.9500007629395,,,,
10/12/2004,12/1/2007,1,40.0400009155274,,,,
10/12/2004,12/1/2008,1,38.7400016784668,,,,
10/12/2004,12/1/2009,1,37.7900009155273,,,,
10/12/2004,12/1/2010,1,37.2599983215332,,,,
10/12/2004,11/1/2004,2,1.38030004501343,,,,
10/12/2004,12/1/2004,2,1.3798999786377,,,,
10/12/2004,1/1/2005,2,1.3782000541687,,,,
10/12/2004,2/1/2005,2,1.38220000267029,,,,
10/12/2004,3/1/2005,2,1.38650000095367,,,,
10/12/2004,4/1/2005,2,1.45050001144409,,,,
10/12/2004,5/1/2005,2,1.44379997253418,,,,
10/12/2004,6/1/2005,2,1.42750000953674,,,,
10/12/2004,7/1/2005,2,1.4025000333786,,,,
10/12/2004,8/1/2005,2,1.37150001525879,,,,
10/12/2004,9/1/2005,2,1.33299994468689,,,,
10/12/2004,10/1/2005,2,1.2849999666214,,,,
10/12/2004,11/1/2004,3,1.45449995994568,,,,
10/12/2004,12/1/2004,3,1.45829999446869,,,,
10/12/2004,1/1/2005,3,1.45679998397827,,,,
10/12/2004,2/1/2005,3,1.43630003929138,,,,
10/12/2004,3/1/2005,3,1.39330005645752,,,,
10/12/2004,4/1/2005,3,1.33729994297028,,,,
10/12/2004,5/1/2005,3,1.28579998016357,,,,
10/12/2004,6/1/2005,3,1.2503000497818,,,,
10/12/2004,7/1/2005,3,1.23129999637604,,,,
10/12/2004,8/1/2005,3,1.22930002212524,,,,
10/12/2004,9/1/2005,3,1.23329997062683,,,,
10/12/2004,10/1/2005,3,1.2393000125885,,,,
10/12/2004,11/1/2005,3,1.24479997158051,,,,
10/12/2004,12/1/2005,3,1.2503000497818,,,,
10/12/2004,1/1/2006,3,1.25230002403259,,,,
10/12/2004,2/1/2006,3,1.24580001831055,,,,
10/12/2004,3/1/2006,3,1.21829998493195,,,,
10/12/2004,4/1/2006,3,1.18229997158051,,,,
10/13/2004,11/1/2004,1,53.6399993896484,,,,
10/13/2004,12/1/2004,1,53.1399993896484,,,,
10/13/2004,1/1/2005,1,52.6199989318848,,,,
10/13/2004,2/1/2005,1,51.9900016784668,,,,
10/13/2004,3/1/2005,1,51.3199996948242,,,,
10/13/2004,4/1/2005,1,50.6399993896484,,,,
10/13/2004,5/1/2005,1,49.9599990844727,,,,
10/13/2004,6/1/2005,1,49.2900009155273,,,,
10/13/2004,7/1/2005,1,48.6399993896484,,,,
10/13/2004,8/1/2005,1,48.0400009155273,,,,
10/13/2004,9/1/2005,1,47.5,,,,
10/13/2004,10/1/2005,1,47.0099983215332,,,,
10/13/2004,11/1/2005,1,46.560001373291,,,,
10/13/2004,12/1/2005,1,46.1399993896484,,,,
10/13/2004,1/1/2006,1,45.7599983215332,,,,
10/13/2004,2/1/2006,1,45.4099998474121,,,,
10/13/2004,3/1/2006,1,45.0699996948242,,,,
10/13/2004,4/1/2006,1,44.7400016784668,,,,
10/13/2004,5/1/2006,1,44.4300003051758,,,,
10/13/2004,6/1/2006,1,44.1199989318848,,,,
10/13/2004,7/1/2006,1,43.810001373291,,,,
10/13/2004,8/1/2006,1,43.5299987792969,,,,
10/13/2004,9/1/2006,1,43.2599983215332,,,,
10/13/2004,10/1/2006,1,43,,,,
10/13/2004,11/1/2006,1,42.7599983215332,,,,
10/13/2004,12/1/2006,1,42.5200004577637,,,,
10/13/2004,1/1/2007,1,42.3199996948242,,,,
10/13/2004,2/1/2007,1,42.1399993896484,,,,
10/13/2004,3/1/2007,1,41.9700012207031,,,,
10/13/2004,6/1/2007,1,41.5699996948242,,,,
10/13/2004,12/1/2007,1,40.6599998474121,,,,
10/13/2004,12/1/2008,1,39.3600006103516,,,,
10/13/2004,12/1/2009,1,38.4099998474121,,,,
10/13/2004,12/1/2010,1,37.8800010681152,,,,
10/13/2004,11/1/2004,2,1.4083000421524,,,,
10/13/2004,12/1/2004,2,1.40869998931885,,,,
10/13/2004,1/1/2005,2,1.40719997882843,,,,
10/13/2004,2/1/2005,2,1.41100001335144,,,,
10/13/2004,3/1/2005,2,1.41480004787445,,,,
10/13/2004,4/1/2005,2,1.4782999753952,,,,
10/13/2004,5/1/2005,2,1.47109997272491,,,,
10/13/2004,6/1/2005,2,1.45410001277924,,,,
10/13/2004,7/1/2005,2,1.42809998989105,,,,
10/13/2004,8/1/2005,2,1.39709997177124,,,,
10/13/2004,9/1/2005,2,1.35860002040863,,,,
10/13/2004,10/1/2005,2,1.31060004234314,,,,
10/13/2004,11/1/2004,3,1.49909996986389,,,,
10/13/2004,12/1/2004,3,1.50399994850159,,,,
10/13/2004,1/1/2005,3,1.50049996376038,,,,
10/13/2004,2/1/2005,3,1.47650003433228,,,,
10/13/2004,3/1/2005,3,1.43050003051758,,,,
10/13/2004,4/1/2005,3,1.37150001525879,,,,
10/13/2004,5/1/2005,3,1.317999958992,,,,
10/13/2004,6/1/2005,3,1.28050005435944,,,,
10/13/2004,7/1/2005,3,1.26049995422363,,,,
10/13/2004,8/1/2005,3,1.25800001621246,,,,
10/13/2004,9/1/2005,3,1.26199996471405,,,,
10/13/2004,10/1/2005,3,1.26800000667572,,,,
10/13/2004,11/1/2005,3,1.27349996566772,,,,
10/13/2004,12/1/2005,3,1.27900004386902,,,,
10/13/2004,1/1/2006,3,1.28100001811981,,,,
10/13/2004,2/1/2006,3,1.27450001239777,,,,
10/13/2004,3/1/2006,3,1.24699997901917,,,,
10/13/2004,4/1/2006,3,1.21099996566772,,,,
10/14/2004,6/1/2006,1,44.4700012207031,44.2000007629395,43.9500007629395,761,
10/14/2004,1/1/2007,1,42.6100006103516,0,0,0,
10/14/2004,9/1/2006,1,43.560001373291,0,0,49,
10/14/2004,10/1/2006,1,43.2999992370606,43,43,2,
10/14/2004,11/1/2006,1,43.0499992370605,0,0,0,
10/14/2004,12/1/2006,1,42.810001373291,0,0,1137,
10/14/2004,8/1/2006,1,43.8400001525879,0,0,67,
10/14/2004,2/1/2007,1,42.4300003051758,0,0,0,
10/14/2004,3/1/2007,1,42.2599983215332,0,0,20,
10/14/2004,6/1/2007,1,41.8600006103516,0,0,0,
10/14/2004,12/1/2007,1,40.9500007629395,40.7999992370606,40.7999992370606,423,
10/14/2004,12/1/2008,1,39.6500015258789,39.5,39,1000,
10/14/2004,12/1/2010,1,38.2200012207031,38.2000007629395,38.2000007629395,76,
10/14/2004,4/1/2006,1,45.1500015258789,0,0,100,
10/14/2004,5/1/2006,1,44.810001373291,44.5,44.5,2,
10/14/2004,12/1/2009,1,38.75,38.5,38.5,885,
10/14/2004,2/1/2005,1,52.7700004577637,52.7000007629395,51.9500007629395,6021,
10/14/2004,7/1/2006,1,44.1399993896484,0,0,0,
10/14/2004,3/1/2006,1,45.4900016784668,0,0,0,
10/14/2004,11/1/2004,1,54.7599983215332,54.8800010681152,53.3499984741211,114720,
10/14/2004,1/1/2005,1,53.4700012207031,53.5,52.3499984741211,17707,
10/14/2004,3/1/2005,1,52.060001373291,51.9500007629395,51.1500015258789,4325,
10/14/2004,4/1/2005,1,51.3400001525879,51.2000007629395,50.6500015258789,2244,
10/14/2004,5/1/2005,1,50.6300010681152,50.4500007629395,50,3158,
10/14/2004,6/1/2005,1,49.9199981689453,49.9500007629395,49,7664,
10/14/2004,7/1/2005,1,49.2200012207031,0,0,1033,
10/14/2004,9/1/2005,1,47.9900016784668,47.5999984741211,47.5999984741211,230,
10/14/2004,10/1/2005,1,47.4599990844727,47.25,47.0999984741211,204,
10/14/2004,11/1/2005,1,46.9900016784668,46.6500015258789,46.6500015258789,1343,
10/14/2004,12/1/2005,1,46.5900001525879,46.4000015258789,45.9000015258789,10390,
10/14/2004,1/1/2006,1,46.2000007629395,0,0,200,
10/14/2004,8/1/2005,1,48.5699996948242,0,0,375,
10/14/2004,12/1/2004,1,54.060001373291,54.1500015258789,52.7000007629395,114449,
10/14/2004,2/1/2006,1,45.8400001525879,0,0,0,
10/14/2004,11/1/2004,2,1.41960000991821,,,,
10/14/2004,12/1/2004,2,1.41970002651215,,,,
10/14/2004,1/1/2005,2,1.41919994354248,,,,
10/14/2004,2/1/2005,2,1.42219996452332,,,,
10/14/2004,3/1/2005,2,1.42569994926453,,,,
10/14/2004,4/1/2005,2,1.48870003223419,,,,
10/14/2004,5/1/2005,2,1.48070001602173,,,,
10/14/2004,6/1/2005,2,1.46319997310638,,,,
10/14/2004,7/1/2005,2,1.43669998645782,,,,
10/14/2004,8/1/2005,2,1.40470004081726,,,,
10/14/2004,9/1/2005,2,1.36570000648499,,,,
10/14/2004,10/1/2005,2,1.31719994544983,,,,
10/14/2004,3/1/2006,3,1.25800001621246,0,0,0,
10/14/2004,4/1/2006,3,1.22200000286102,0,0,0,
10/14/2004,12/1/2005,3,1.28999996185303,1.28900003433228,1.27649998664856,500,
10/14/2004,11/1/2004,3,1.54910004138947,1.54999995231628,1.49399995803833,29257,
10/14/2004,12/1/2004,3,1.55099999904633,1.55200004577637,1.49800002574921,24431,
10/14/2004,1/1/2005,3,1.54349994659424,1.54499995708466,1.49650001525879,7419,
10/14/2004,2/1/2005,3,1.51199996471405,1.50800001621246,1.47449994087219,1699,
10/14/2004,3/1/2005,3,1.45899999141693,1.45899999141693,1.42599999904633,3199,
10/14/2004,4/1/2005,3,1.39400005340576,1.39100003242493,1.37419998645782,1073,
10/14/2004,5/1/2005,3,1.33650004863739,1.34099996089935,1.32050001621246,249,
10/14/2004,6/1/2005,3,1.2960000038147,1.28999996185303,1.28149998188019,369,
10/14/2004,7/1/2005,3,1.27400004863739,1.26999998092651,1.25699996948242,306,
10/14/2004,8/1/2005,3,1.27049994468689,1.26499998569489,1.25450003147125,12,
10/14/2004,9/1/2005,3,1.27400004863739,0,0,725,
10/14/2004,11/1/2005,3,1.2849999666214,0,0,0,
10/14/2004,1/1/2006,3,1.29200005531311,0,0,0,
10/14/2004,2/1/2006,3,1.28550004959106,0,0,0,
10/14/2004,10/1/2005,3,1.27950000762939,1.27499997615814,1.27499997615814,1,
10/15/2004,6/1/2006,1,44.5400009155273,44.2000007629395,44.2000007629395,1533,
10/15/2004,1/1/2007,1,42.7400016784668,0,0,0,
10/15/2004,9/1/2006,1,43.6599998474121,43.5,43.3699989318848,225,
10/15/2004,10/1/2006,1,43.4099998474121,0,0,0,
10/15/2004,11/1/2006,1,43.1699981689453,0,0,0,
10/15/2004,12/1/2006,1,42.939998626709,42.5,42.5,1920,
10/15/2004,8/1/2006,1,43.9300003051758,0,0,75,
10/15/2004,2/1/2007,1,42.560001373291,0,0,0,
10/15/2004,3/1/2007,1,42.3899993896484,0,0,0,
10/15/2004,6/1/2007,1,41.9900016784668,0,0,178,
10/15/2004,12/1/2007,1,41.0800018310547,40.5999984741211,40.5999984741211,200,
10/15/2004,12/1/2008,1,39.7799987792969,0,0,200,
10/15/2004,12/1/2010,1,38.2999992370605,37.9000015258789,37.9000015258789,3,
10/15/2004,4/1/2006,1,45.189998626709,0,0,75,
10/15/2004,5/1/2006,1,44.8600006103516,0,0,280,
10/15/2004,12/1/2009,1,38.8300018310547,38.5,38.5,101,
10/15/2004,2/1/2005,1,52.7200012207031,52.7700004577637,52.0999984741211,5183,
10/15/2004,7/1/2006,1,44.2200012207031,0,0,0,
10/15/2004,3/1/2006,1,45.5200004577637,0,0,100,
10/15/2004,11/1/2004,1,54.9300003051758,55,54.1399993896484,108852,
10/15/2004,1/1/2005,1,53.4000015258789,53.4700012207031,52.7999992370606,15428,
10/15/2004,3/1/2005,1,52.0099983215332,52.0400009155273,51.5,2953,
10/15/2004,4/1/2005,1,51.2900009155274,51.2700004577637,50.8400001525879,1513,
10/15/2004,5/1/2005,1,50.5800018310547,50.4199981689453,49.9500007629395,1942,
10/15/2004,6/1/2005,1,49.8800010681152,49.9000015258789,49.2000007629395,4311,
10/15/2004,7/1/2005,1,49.2000007629395,48.9000015258789,48.9000015258789,2629,
10/15/2004,9/1/2005,1,47.9700012207031,47.75,47.4500007629395,748,
10/15/2004,10/1/2005,1,47.4599990844727,47.2999992370606,47.2000007629395,340,
10/15/2004,11/1/2005,1,47.0099983215332,46.689998626709,46.689998626709,511,
10/15/2004,12/1/2005,1,46.6199989318848,46.4500007629395,46.2000007629395,7005,
10/15/2004,1/1/2006,1,46.2299995422363,46,46,93,
10/15/2004,8/1/2005,1,48.5499992370606,0,0,2384,
10/15/2004,12/1/2004,1,53.9700012207031,54.0499992370606,53.25,106999,
10/15/2004,2/1/2006,1,45.8699989318848,0,0,0,
10/15/2004,10/1/2005,2,1.30750000476837,0,0,0,
10/15/2004,11/1/2004,2,1.40939998626709,1.4206999540329,1.39499998092651,17375,
10/15/2004,9/1/2005,2,1.35599994659424,0,0,280,
10/15/2004,8/1/2005,2,1.39499998092651,1.39999997615814,1.39999997615814,2,
10/15/2004,7/1/2005,2,1.42700004577637,1.43700003623962,1.43700003623962,321,
10/15/2004,6/1/2005,2,1.45350003242493,0,0,420,
10/15/2004,5/1/2005,2,1.47099995613098,1.48049998283386,1.47800004482269,354,
10/15/2004,4/1/2005,2,1.47899997234344,1.48849999904633,1.48500001430511,399,
10/15/2004,3/1/2005,2,1.41550004482269,1.42550003528595,1.41849994659424,162,
10/15/2004,2/1/2005,2,1.41199994087219,1.42250001430511,1.41199994087219,432,
10/15/2004,1/1/2005,2,1.40950000286102,1.42009997367859,1.40699994564056,1845,
10/15/2004,12/1/2004,2,1.40989995002747,1.4210000038147,1.39699995517731,9664,
10/15/2004,3/1/2006,3,1.24820005893707,0,0,0,
10/15/2004,4/1/2006,3,1.21220004558563,0,0,0,
10/15/2004,12/1/2005,3,1.28020000457764,0,0,562,
10/15/2004,11/1/2004,3,1.54910004138947,1.55200004577637,1.51999998092651,25208,
10/15/2004,12/1/2004,3,1.54970002174377,1.55350005626678,1.52499997615814,19586,
10/15/2004,1/1/2005,3,1.54069995880127,1.54470002651215,1.51999998092651,6322,
10/15/2004,2/1/2005,3,1.50619995594025,1.51219999790192,1.49000000953674,2049,
10/15/2004,3/1/2005,3,1.45169997215271,1.457200050354,1.442999958992,1192,
10/15/2004,4/1/2005,3,1.38520002365112,1.39250004291534,1.37999999523163,759,
10/15/2004,5/1/2005,3,1.32720005512238,1.3289999961853,1.32299995422363,88,
10/15/2004,6/1/2005,3,1.28670001029968,1.28999996185303,1.28199994564056,152,
10/15/2004,7/1/2005,3,1.26370000839233,1.25999999046326,1.25999999046326,221,
10/15/2004,8/1/2005,3,1.26020002365112,1.26400005817413,1.2610000371933,2,
10/15/2004,9/1/2005,3,1.26370000839233,1.26999998092651,1.26999998092651,101,
10/15/2004,11/1/2005,3,1.27470004558563,0,0,50,
10/15/2004,1/1/2006,3,1.28219997882843,0,0,42,
10/15/2004,2/1/2006,3,1.27569997310638,1.28250002861023,1.28250002861023,1,
10/15/2004,10/1/2005,3,1.26919996738434,1.26950001716614,1.26950001716614,1,
10/18/2004,11/1/2004,1,53.6699981689453,,,,
10/18/2004,12/1/2004,1,52.8400001525879,,,,
10/18/2004,1/1/2005,1,52.310001373291,,,,
10/18/2004,2/1/2005,1,51.7000007629395,,,,
10/18/2004,3/1/2005,1,51.0400009155273,,,,
10/18/2004,4/1/2005,1,50.3800010681152,,,,
10/18/2004,5/1/2005,1,49.7200012207031,,,,
10/18/2004,6/1/2005,1,49.0699996948242,,,,
10/18/2004,7/1/2005,1,48.439998626709,,,,
10/18/2004,8/1/2005,1,47.8499984741211,,,,
10/18/2004,9/1/2005,1,47.3199996948242,,,,
10/18/2004,10/1/2005,1,46.8499984741211,,,,
10/18/2004,11/1/2005,1,46.4300003051758,,,,
10/18/2004,12/1/2005,1,46.060001373291,,,,
10/18/2004,1/1/2006,1,45.6800003051758,,,,
10/18/2004,6/1/2006,1,44.0699996948242,,,,
10/18/2004,12/1/2006,1,42.5900001525879,,,,
10/18/2004,12/1/2007,1,40.7299995422363,,,,
10/18/2004,12/1/2008,1,39.4300003051758,,,,
10/18/2004,12/1/2009,1,38.4799995422363,,,,
10/18/2004,1/1/2007,1,42.3899993896484,0,0,0,
10/18/2004,9/1/2006,1,43.25,0,0,0,
10/18/2004,10/1/2006,1,43.0200004577637,0,0,0,
10/18/2004,11/1/2006,1,42.7999992370606,0,0,0,
10/18/2004,8/1/2006,1,43.5,0,0,0,
10/18/2004,2/1/2007,1,42.2099990844727,0,0,0,
10/18/2004,3/1/2007,1,42.0400009155273,0,0,0,
10/18/2004,6/1/2007,1,41.6399993896484,0,0,370,
10/18/2004,12/1/2010,1,37.9500007629395,37.7999992370605,37.7999992370605,80,
10/18/2004,4/1/2006,1,44.6800003051758,0,0,0,
10/18/2004,5/1/2006,1,44.3699989318848,0,0,350,
10/18/2004,7/1/2006,1,43.7700004577637,0,0,0,
10/18/2004,3/1/2006,1,44.9900016784668,0,0,825,
10/18/2004,2/1/2006,1,45.3300018310547,46.1199989318848,46.1199989318848,178,
10/18/2004,11/1/2004,2,1.3503999710083,,,,
10/18/2004,12/1/2004,2,1.35590004920959,,,,
10/18/2004,1/1/2005,2,1.36240005493164,,,,
10/18/2004,2/1/2005,2,1.36740005016327,,,,
10/18/2004,3/1/2005,2,1.37339997291565,,,,
10/18/2004,4/1/2005,2,1.44089996814728,,,,
10/18/2004,5/1/2005,2,1.43540000915527,,,,
10/18/2004,6/1/2005,2,1.42040002346039,,,,
10/18/2004,7/1/2005,2,1.396399974823,,,,
10/18/2004,8/1/2005,2,1.36640000343323,,,,
10/18/2004,9/1/2005,2,1.32939994335175,,,,
10/18/2004,10/1/2005,2,1.28340005874634,,,,
10/18/2004,11/1/2004,3,1.50969994068146,,,,
10/18/2004,12/1/2004,3,1.51199996471405,,,,
10/18/2004,1/1/2005,3,1.50499999523163,,,,
10/18/2004,2/1/2005,3,1.47200000286102,,,,
10/18/2004,3/1/2005,3,1.41849994659424,,,,
10/18/2004,4/1/2005,3,1.35350000858307,,,,
10/18/2004,5/1/2005,3,1.29700005054474,,,,
10/18/2004,6/1/2005,3,1.25800001621246,,,,
10/18/2004,7/1/2005,3,1.23599994182587,,,,
10/18/2004,8/1/2005,3,1.23300004005432,,,,
10/18/2004,9/1/2005,3,1.23699998855591,,,,
10/18/2004,10/1/2005,3,1.24300003051758,,,,
10/18/2004,11/1/2005,3,1.24899995326996,,,,
10/18/2004,12/1/2005,3,1.25450003147125,,,,
10/18/2004,1/1/2006,3,1.25650000572205,,,,
10/18/2004,2/1/2006,3,1.25,,,,
10/18/2004,3/1/2006,3,1.2224999666214,,,,
10/18/2004,4/1/2006,3,1.18649995326996,,,,
10/19/2004,6/1/2006,1,44.1100006103516,44,43.7000007629395,585,
10/19/2004,1/1/2007,1,42.4799995422363,0,0,0,
10/19/2004,9/1/2006,1,43.3199996948242,0,0,0,
10/19/2004,10/1/2006,1,43.0999984741211,0,0,0,
10/19/2004,11/1/2006,1,42.8899993896484,0,0,20,
10/19/2004,12/1/2006,1,42.689998626709,42.5499992370605,42.1500015258789,3352,
10/19/2004,8/1/2006,1,43.560001373291,0,0,0,
10/19/2004,2/1/2007,1,42.2900009155273,0,0,0,
10/19/2004,3/1/2007,1,42.1100006103516,0,0,200,
10/19/2004,6/1/2007,1,41.6800003051758,0,0,475,
10/19/2004,12/1/2007,1,40.8300018310547,0,0,352,
10/19/2004,12/1/2008,1,39.5900001525879,0,0,749,
10/19/2004,12/1/2010,1,38.189998626709,38.0999984741211,37.7999992370605,61,
10/19/2004,4/1/2006,1,44.7000007629395,0,0,0,
10/19/2004,5/1/2006,1,44.4000015258789,0,0,0,
10/19/2004,12/1/2009,1,38.689998626709,38.5999984741211,38.2000007629395,370,
10/19/2004,2/1/2005,1,51.560001373291,51.5999984741211,50.7999992370606,6771,
10/19/2004,7/1/2006,1,43.8199996948242,0,0,15,
10/19/2004,3/1/2006,1,45.0099983215332,0,0,250,
10/19/2004,11/1/2004,1,53.2900009155273,53.6399993896484,52.5900001525879,76473,
10/19/2004,1/1/2005,1,52.1399993896484,52.25,51.4000015258789,25323,
10/19/2004,3/1/2005,1,50.9199981689453,50.9000015258789,50.1500015258789,3418,
10/19/2004,4/1/2005,1,50.2799987792969,50.2000007629395,49.6800003051758,2930,
10/19/2004,5/1/2005,1,49.6399993896484,0,0,876,
10/19/2004,6/1/2005,1,49.0099983215332,49,48.4599990844727,4957,
10/19/2004,7/1/2005,1,48.4000015258789,0,0,217,
10/19/2004,9/1/2005,1,47.2999992370606,47.25,46.7599983215332,1126,
10/19/2004,10/1/2005,1,46.8499984741211,46.7000007629395,46.560001373291,1491,
10/19/2004,11/1/2005,1,46.4500007629395,0,0,100,
10/19/2004,12/1/2005,1,46.0800018310547,46.060001373291,45.4500007629395,7802,
10/19/2004,1/1/2006,1,45.7000007629395,0,0,0,
10/19/2004,8/1/2005,1,47.8199996948242,47.7000007629395,47.4000015258789,892,
10/19/2004,12/1/2004,1,52.6399993896484,52.8400001525879,51.9500007629395,131845,
10/19/2004,2/1/2006,1,45.3499984741211,0,0,0,
10/19/2004,9/1/2005,2,1.33689999580383,0,0,905,
10/19/2004,8/1/2005,2,1.37290000915527,0,0,110,
10/19/2004,7/1/2005,2,1.40240001678467,1.39950001239777,1.39950001239777,27,
10/19/2004,6/1/2005,2,1.42589998245239,1.42349994182587,1.42349994182587,110,
10/19/2004,5/1/2005,2,1.44089996814728,1.43799996376038,1.43799996376038,825,
10/19/2004,4/1/2005,2,1.44640004634857,1.44249999523163,1.44000005722046,2227,
10/19/2004,3/1/2005,2,1.37940001487732,1.375,1.35450005531311,696,
10/19/2004,2/1/2005,2,1.37339997291565,1.37300002574921,1.36199998855591,1484,
10/19/2004,1/1/2005,2,1.36839997768402,1.36899995803833,1.34350001811981,3380,
10/19/2004,11/1/2004,2,1.35730004310608,1.36000001430511,1.32889997959137,23772,
10/19/2004,10/1/2005,2,1.29190003871918,0,0,0,
10/19/2004,12/1/2004,2,1.36189997196198,1.3639999628067,1.33650004863739,14457,
10/19/2004,10/1/2005,3,1.25829994678497,1.24899995326996,1.24899995326996,8,
10/19/2004,7/1/2005,3,1.24979996681213,1.24800002574921,1.24749994277954,268,
10/19/2004,11/1/2004,3,1.50849997997284,1.51339995861053,1.48450005054474,19011,
10/19/2004,12/1/2004,3,1.51030004024506,1.51499998569489,1.48800003528595,17598,
10/19/2004,1/1/2005,3,1.50479996204376,1.50800001621246,1.48249995708466,3656,
10/19/2004,2/1/2005,3,1.47379994392395,1.47800004482269,1.45799994468689,1186,
10/19/2004,3/1/2005,3,1.42330002784729,1.42999994754791,1.39999997615814,1628,
10/19/2004,4/1/2005,3,1.36179995536804,1.36699998378754,1.33829998970032,657,
10/19/2004,12/1/2005,3,1.27030003070831,1.27049994468689,1.26450002193451,354,
10/19/2004,6/1/2005,3,1.27030003070831,1.27499997615814,1.24500000476837,360,
10/19/2004,3/1/2006,3,1.23829996585846,0,0,0,
10/19/2004,8/1/2005,3,1.24779999256134,1.23800003528595,1.23800003528595,53,
10/19/2004,9/1/2005,3,1.25230002403259,1.24249994754791,1.24199998378754,106,
10/19/2004,4/1/2006,3,1.20229995250702,0,0,0,
10/19/2004,11/1/2005,3,1.26429998874664,1.25600004196167,1.25600004196167,2,
10/19/2004,1/1/2006,3,1.27230000495911,0,0,0,
10/19/2004,2/1/2006,3,1.26579999923706,0,0,0,
10/19/2004,5/1/2005,3,1.30729997158051,1.31299996376038,1.28999996185303,183,
10/20/2004,11/1/2004,1,54.9199981689453,,,,
10/20/2004,12/1/2004,1,54.4099998474121,,,,
10/20/2004,1/1/2005,1,53.9300003051758,,,,
10/20/2004,2/1/2005,1,53.310001373291,,,,
10/20/2004,3/1/2005,1,52.5999984741211,,,,
10/20/2004,4/1/2005,1,51.9000015258789,,,,
10/20/2004,5/1/2005,1,51.2000007629395,,,,
10/20/2004,6/1/2005,1,50.5099983215332,,,,
10/20/2004,7/1/2005,1,49.8499984741211,,,,
10/20/2004,8/1/2005,1,49.2299995422363,,,,
10/20/2004,9/1/2005,1,48.6699981689453,,,,
10/20/2004,10/1/2005,1,48.1699981689453,,,,
10/20/2004,11/1/2005,1,47.7299995422363,,,,
10/20/2004,12/1/2005,1,47.3300018310547,,,,
10/20/2004,1/1/2006,1,46.9300003051758,,,,
10/20/2004,2/1/2006,1,46.5699996948242,,,,
10/20/2004,3/1/2006,1,46.2200012207031,,,,
10/20/2004,4/1/2006,1,45.8899993896484,,,,
10/20/2004,5/1/2006,1,45.5699996948242,,,,
10/20/2004,6/1/2006,1,45.25,,,,
10/20/2004,12/1/2006,1,43.689998626709,,,,
10/20/2004,12/1/2007,1,41.7599983215332,,,,
10/20/2004,12/1/2008,1,40.5200004577637,,,,
10/20/2004,12/1/2009,1,39.6199989318848,,,,
10/20/2004,1/1/2007,1,43.4799995422363,0,0,0,
10/20/2004,9/1/2006,1,44.3800010681152,44.0999984741211,44.0499992370606,50,
10/20/2004,10/1/2006,1,44.1399993896484,0,0,0,
10/20/2004,11/1/2006,1,43.9099998474121,42.8499984741211,42.8499984741211,2,
10/20/2004,8/1/2006,1,44.6399993896484,0,0,0,
10/20/2004,2/1/2007,1,43.2900009155273,0,0,0,
10/20/2004,3/1/2007,1,43.1100006103516,0,0,0,
10/20/2004,6/1/2007,1,42.6599998474121,0,0,300,
10/20/2004,12/1/2010,1,39.1199989318848,39.0999984741211,38.8499984741211,1313,
10/20/2004,7/1/2006,1,44.9300003051758,0,0,0,
10/20/2004,11/1/2004,2,1.40320003032684,,,,
10/20/2004,12/1/2004,2,1.40680003166199,,,,
10/20/2004,1/1/2005,2,1.41229999065399,,,,
10/20/2004,2/1/2005,2,1.41630005836487,,,,
10/20/2004,3/1/2005,2,1.42079997062683,,,,
10/20/2004,4/1/2005,2,1.48529994487762,,,,
10/20/2004,5/1/2005,2,1.4782999753952,,,,
10/20/2004,6/1/2005,2,1.4617999792099,,,,
10/20/2004,7/1/2005,2,1.43729996681213,,,,
10/20/2004,8/1/2005,2,1.40680003166199,,,,
10/20/2004,9/1/2005,2,1.36930000782013,,,,
10/20/2004,10/1/2005,2,1.32330000400543,,,,
10/20/2004,11/1/2004,3,1.56040000915527,,,,
10/20/2004,12/1/2004,3,1.56130003929138,,,,
10/20/2004,1/1/2005,3,1.55429995059967,,,,
10/20/2004,2/1/2005,3,1.52079999446869,,,,
10/20/2004,3/1/2005,3,1.46879994869232,,,,
10/20/2004,4/1/2005,3,1.40629994869232,,,,
10/20/2004,5/1/2005,3,1.35080003738403,,,,
10/20/2004,6/1/2005,3,1.3128000497818,,,,
10/20/2004,7/1/2005,3,1.29130005836487,,,,
10/20/2004,8/1/2005,3,1.28880000114441,,,,
10/20/2004,9/1/2005,3,1.292799949646,,,,
10/20/2004,10/1/2005,3,1.29830002784729,,,,
10/20/2004,11/1/2005,3,1.30429995059967,,,,
10/20/2004,12/1/2005,3,1.31029999256134,,,,
10/20/2004,1/1/2006,3,1.31229996681213,,,,
10/20/2004,2/1/2006,3,1.30579996109009,,,,
10/20/2004,3/1/2006,3,1.27830004692078,,,,
10/20/2004,4/1/2006,3,1.24230003356934,,,,
10/21/2004,12/1/2004,1,54.4700012207031,,,,
10/21/2004,1/1/2005,1,54.0499992370606,,,,
10/21/2004,2/1/2005,1,53.4500007629395,,,,
10/21/2004,3/1/2005,1,52.7400016784668,,,,
10/21/2004,4/1/2005,1,52.0200004577637,,,,
10/21/2004,5/1/2005,1,51.2999992370605,,,,
10/21/2004,6/1/2005,1,50.5999984741211,,,,
10/21/2004,7/1/2005,1,49.9300003051758,,,,
10/21/2004,8/1/2005,1,49.2900009155273,,,,
10/21/2004,9/1/2005,1,48.7099990844727,,,,
10/21/2004,10/1/2005,1,48.2000007629395,,,,
10/21/2004,11/1/2005,1,47.75,,,,
10/21/2004,12/1/2005,1,47.3699989318848,,,,
10/21/2004,1/1/2006,1,46.9700012207031,,,,
10/21/2004,2/1/2006,1,46.5999984741211,,,,
10/21/2004,3/1/2006,1,46.25,,,,
10/21/2004,4/1/2006,1,45.9199981689453,,,,
10/21/2004,5/1/2006,1,45.5999984741211,,,,
10/21/2004,6/1/2006,1,45.2799987792969,,,,
10/21/2004,7/1/2006,1,44.9599990844727,,,,
10/21/2004,8/1/2006,1,44.6699981689453,,,,
10/21/2004,9/1/2006,1,44.4099998474121,,,,
10/21/2004,10/1/2006,1,44.1599998474121,,,,
10/21/2004,11/1/2006,1,43.9199981689453,,,,
10/21/2004,12/1/2006,1,43.689998626709,,,,
10/21/2004,1/1/2007,1,43.4799995422363,,,,
10/21/2004,2/1/2007,1,43.2900009155273,,,,
10/21/2004,3/1/2007,1,43.1100006103516,,,,
10/21/2004,6/1/2007,1,42.6599998474121,,,,
10/21/2004,12/1/2007,1,41.7599983215332,,,,
10/21/2004,12/1/2008,1,40.5200004577637,,,,
10/21/2004,12/1/2009,1,39.6199989318848,,,,
10/21/2004,12/1/2010,1,39.1199989318848,,,,
10/21/2004,11/1/2004,2,1.41219997406006,,,,
10/21/2004,12/1/2004,2,1.41489994525909,,,,
10/21/2004,1/1/2005,2,1.41989994049072,,,,
10/21/2004,2/1/2005,2,1.4239000082016,,,,
10/21/2004,3/1/2005,2,1.42840003967285,,,,
10/21/2004,4/1/2005,2,1.49339997768402,,,,
10/21/2004,5/1/2005,2,1.48590004444122,,,,
10/21/2004,6/1/2005,2,1.46889996528626,,,,
10/21/2004,10/1/2005,2,1.32939994335175,0,0,0,
10/21/2004,9/1/2005,2,1.37539994716644,0,0,130,
10/21/2004,8/1/2005,2,1.4128999710083,0,0,0,
10/21/2004,7/1/2005,2,1.44340002536774,1.43700003623962,1.43700003623962,101,
10/21/2004,11/1/2004,3,1.57949995994568,,,,
10/21/2004,12/1/2004,3,1.58239996433258,,,,
10/21/2004,1/1/2005,3,1.57389998435974,,,,
10/21/2004,2/1/2005,3,1.53690004348755,,,,
10/21/2004,3/1/2005,3,1.48039996623993,,,,
10/21/2004,4/1/2005,3,1.41639995574951,,,,
10/21/2004,5/1/2005,3,1.35989999771118,,,,
10/21/2004,6/1/2005,3,1.32089996337891,,,,
10/21/2004,7/1/2005,3,1.29789996147156,,,,
10/21/2004,8/1/2005,3,1.29439997673035,,,,
10/21/2004,9/1/2005,3,1.29789996147156,,,,
10/21/2004,10/1/2005,3,1.30340003967285,,,,
10/21/2004,11/1/2005,3,1.30889999866486,,,,
10/21/2004,12/1/2005,3,1.31439995765686,,,,
10/21/2004,1/1/2006,3,1.31589996814728,,,,
10/21/2004,2/1/2006,3,1.30789995193481,,,,
10/21/2004,3/1/2006,3,1.27939999103546,,,,
10/21/2004,4/1/2006,3,1.24339997768402,,,,
10/22/2004,12/1/2004,1,55.1699981689453,,,,
10/22/2004,12/1/2005,1,47.560001373291,,,,
10/22/2004,12/1/2006,1,43.5200004577637,,,,
10/22/2004,12/1/2007,1,41.4900016784668,,,,
10/22/2004,5/1/2006,1,45.5800018310547,0,0,0,
10/22/2004,1/1/2007,1,43.2999992370606,0,0,0,
10/22/2004,9/1/2006,1,44.2999992370605,44.5999984741211,44.5499992370606,2,
10/22/2004,10/1/2006,1,44.0299987792969,0,0,0,
10/22/2004,11/1/2006,1,43.7700004577637,44,43.9000015258789,150,
10/22/2004,7/1/2006,1,44.8899993896484,45,45,2,
10/22/2004,2/1/2007,1,43.0999984741211,0,0,0,
10/22/2004,3/1/2007,1,42.9099998474121,0,0,0,
10/22/2004,6/1/2007,1,42.4300003051758,0,0,0,
10/22/2004,12/1/2008,1,40.2200012207031,40.6500015258789,40.5,288,
10/22/2004,12/1/2010,1,38.75,39.25,39,76,
10/22/2004,4/1/2006,1,45.9500007629395,0,0,0,
10/22/2004,6/1/2006,1,45.2099990844727,45.3699989318848,45.25,419,
10/22/2004,12/1/2009,1,39.25,39.7000007629394,39.7000007629394,1,
10/22/2004,2/1/2005,1,54.0400009155273,54.3499984741211,53.4199981689453,17136,
10/22/2004,8/1/2006,1,44.5800018310547,0,0,0,
10/22/2004,3/1/2006,1,46.3199996948242,0,0,0,
10/22/2004,1/1/2005,1,54.689998626709,55,54,27420,
10/22/2004,3/1/2005,1,53.2799987792969,53.5,52.7900009155273,8438,
10/22/2004,4/1/2005,1,52.5099983215332,52.75,52.0499992370606,6578,
10/22/2004,5/1/2005,1,51.7400016784668,52.0499992370606,51.3199996948242,2448,
10/22/2004,6/1/2005,1,51.0099983215332,51.25,50.5900001525879,5399,
10/22/2004,7/1/2005,1,50.310001373291,50.6500015258789,50.4000015258789,2405,
10/22/2004,9/1/2005,1,49.0200004577637,49.0999984741211,49,630,
10/22/2004,10/1/2005,1,48.4700012207031,48.3199996948242,48.2200012207031,450,
10/22/2004,11/1/2005,1,47.9799995422363,48,47.7799987792969,751,
10/22/2004,1/1/2006,1,47.1199989318848,0,0,175,
10/22/2004,8/1/2005,1,49.6399993896484,49.75,49.6500015258789,433,
10/22/2004,2/1/2006,1,46.7099990844727,0,0,0,
10/22/2004,11/1/2004,2,1.43760001659393,,,,
10/22/2004,12/1/2004,2,1.4404000043869,,,,
10/22/2004,1/1/2005,2,1.44190001487732,,,,
10/22/2004,2/1/2005,2,1.44490003585815,,,,
10/22/2004,3/1/2005,2,1.44790005683899,,,,
10/22/2004,4/1/2005,2,1.51090002059937,,,,
10/22/2004,5/1/2005,2,1.5029000043869,,,,
10/22/2004,6/1/2005,2,1.48440003395081,,,,
10/22/2004,7/1/2005,2,1.45840001106262,,,,
10/22/2004,8/1/2005,2,1.42739999294281,,,,
10/22/2004,9/1/2005,2,1.38940000534058,,,,
10/22/2004,10/1/2005,2,1.34189999103546,,,,
10/22/2004,11/1/2004,3,1.59440004825592,,,,
10/22/2004,12/1/2004,3,1.59759998321533,,,,
10/22/2004,1/1/2005,3,1.59309995174408,,,,
10/22/2004,2/1/2005,3,1.55309998989105,,,,
10/22/2004,3/1/2005,3,1.49409997463226,,,,
10/22/2004,4/1/2005,3,1.42960000038147,,,,
10/22/2004,5/1/2005,3,1.37310004234314,,,,
10/22/2004,6/1/2005,3,1.33410000801086,,,,
10/22/2004,7/1/2005,3,1.31110000610352,,,,
10/22/2004,8/1/2005,3,1.3076000213623,,,,
10/22/2004,9/1/2005,3,1.31110000610352,,,,
10/22/2004,10/1/2005,3,1.31659996509552,,,,
10/22/2004,11/1/2005,3,1.32210004329681,,,,
10/22/2004,12/1/2005,3,1.32760000228882,,,,
10/22/2004,1/1/2006,3,1.32910001277924,,,,
10/22/2004,2/1/2006,3,1.3206000328064,,,,
10/22/2004,3/1/2006,3,1.29209995269775,,,,
10/22/2004,4/1/2006,3,1.2561000585556,,,,
10/25/2004,12/1/2004,1,54.5400009155273,,,,
10/25/2004,1/1/2005,1,54.1699981689453,,,,
10/25/2004,2/1/2005,1,53.5999984741211,,,,
10/25/2004,3/1/2005,1,52.8800010681152,,,,
10/25/2004,4/1/2005,1,52.1399993896484,,,,
10/25/2004,5/1/2005,1,51.4099998474121,,,,
10/25/2004,6/1/2005,1,50.7099990844727,,,,
10/25/2004,7/1/2005,1,50.0299987792969,,,,
10/25/2004,8/1/2005,1,49.3899993896484,,,,
10/25/2004,9/1/2005,1,48.7799987792969,,,,
10/25/2004,10/1/2005,1,48.2400016784668,,,,
10/25/2004,11/1/2005,1,47.7599983215332,,,,
10/25/2004,12/1/2005,1,47.3400001525879,,,,
10/25/2004,1/1/2006,1,46.9199981689453,,,,
10/25/2004,2/1/2006,1,46.5299987792969,,,,
10/25/2004,3/1/2006,1,46.1599998474121,,,,
10/25/2004,4/1/2006,1,45.810001373291,,,,
10/25/2004,5/1/2006,1,45.4599990844727,,,,
10/25/2004,6/1/2006,1,45.1100006103516,,,,
10/25/2004,7/1/2006,1,44.7999992370606,,,,
10/25/2004,8/1/2006,1,44.5,,,,
10/25/2004,9/1/2006,1,44.2299995422363,,,,
10/25/2004,10/1/2006,1,43.9700012207031,,,,
10/25/2004,11/1/2006,1,43.7200012207031,,,,
10/25/2004,12/1/2006,1,43.4799995422363,,,,
10/25/2004,1/1/2007,1,43.2599983215332,,,,
10/25/2004,2/1/2007,1,43.060001373291,,,,
10/25/2004,3/1/2007,1,42.8699989318848,,,,
10/25/2004,6/1/2007,1,42.3899993896484,,,,
10/25/2004,12/1/2007,1,41.4500007629395,,,,
10/25/2004,12/1/2008,1,40.1800003051758,,,,
10/25/2004,12/1/2009,1,39.2099990844727,,,,
10/25/2004,12/1/2010,1,38.7099990844727,,,,
10/25/2004,11/1/2004,2,1.39750003814697,,,,
10/25/2004,12/1/2004,2,1.40659999847412,,,,
10/25/2004,1/1/2005,2,1.41209995746613,,,,
10/25/2004,2/1/2005,2,1.416100025177,,,,
10/25/2004,3/1/2005,2,1.42009997367859,,,,
10/25/2004,4/1/2005,2,1.48459994792938,,,,
10/25/2004,5/1/2005,2,1.47710001468658,,,,
10/25/2004,6/1/2005,2,1.46010005474091,,,,
10/25/2004,7/1/2005,2,1.4345999956131,,,,
10/25/2004,8/1/2005,2,1.40409994125366,,,,
10/25/2004,9/1/2005,2,1.36660003662109,,,,
10/25/2004,10/1/2005,2,1.31959998607636,,,,
10/25/2004,11/1/2004,3,1.56529998779297,,,,
10/25/2004,12/1/2004,3,1.5706000328064,,,,
10/25/2004,1/1/2005,3,1.57159996032715,,,,
10/25/2004,2/1/2005,3,1.53659999370575,,,,
10/25/2004,3/1/2005,3,1.47959995269775,,,,
10/25/2004,4/1/2005,3,1.416100025177,,,,
10/25/2004,5/1/2005,3,1.3610999584198,,,,
10/25/2004,6/1/2005,3,1.32410001754761,,,,
10/25/2004,7/1/2005,3,1.30309998989105,,,,
10/25/2004,8/1/2005,3,1.30060005187988,,,,
10/25/2004,9/1/2005,3,1.30460000038147,,,,
10/25/2004,10/1/2005,3,1.31060004234314,,,,
10/25/2004,11/1/2005,3,1.31659996509552,,,,
10/25/2004,12/1/2005,3,1.32260000705719,,,,
10/25/2004,1/1/2006,3,1.32459998130798,,,,
10/25/2004,2/1/2006,3,1.31659996509552,,,,
10/25/2004,3/1/2006,3,1.28810000419617,,,,
10/25/2004,4/1/2006,3,1.25209999084473,,,,
10/26/2004,12/1/2004,1,55.1699981689453,,,,
10/26/2004,1/1/2005,1,54.7599983215332,,,,
10/26/2004,2/1/2005,1,54.25,,,,
10/26/2004,3/1/2005,1,53.5800018310547,,,,
10/26/2004,4/1/2005,1,52.8800010681152,,,,
10/26/2004,5/1/2005,1,52.1699981689453,,,,
10/26/2004,6/1/2005,1,51.4900016784668,,,,
10/26/2004,7/1/2005,1,50.8300018310547,,,,
10/26/2004,8/1/2005,1,50.2000007629395,,,,
10/26/2004,9/1/2005,1,49.6199989318848,,,,
10/26/2004,10/1/2005,1,49.0900001525879,,,,
10/26/2004,11/1/2005,1,48.6199989318848,,,,
10/26/2004,12/1/2005,1,48.2099990844727,,,,
10/26/2004,1/1/2006,1,47.810001373291,,,,
10/26/2004,2/1/2006,1,47.4199981689453,,,,
10/26/2004,3/1/2006,1,47.0499992370606,,,,
10/26/2004,4/1/2006,1,46.7000007629395,,,,
10/26/2004,5/1/2006,1,46.3499984741211,,,,
10/26/2004,6/1/2006,1,46,,,,
10/26/2004,7/1/2006,1,45.689998626709,,,,
10/26/2004,8/1/2006,1,45.3899993896484,,,,
10/26/2004,9/1/2006,1,45.1199989318848,,,,
10/26/2004,10/1/2006,1,44.8600006103516,,,,
10/26/2004,11/1/2006,1,44.6100006103516,,,,
10/26/2004,12/1/2006,1,44.3699989318848,,,,
10/26/2004,1/1/2007,1,44.1500015258789,,,,
10/26/2004,2/1/2007,1,43.9500007629395,,,,
10/26/2004,3/1/2007,1,43.7599983215332,,,,
10/26/2004,6/1/2007,1,43.2799987792969,,,,
10/26/2004,12/1/2007,1,42.3400001525879,,,,
10/26/2004,12/1/2008,1,41.0699996948242,,,,
10/26/2004,12/1/2009,1,40.0999984741211,,,,
10/26/2004,12/1/2010,1,39.5999984741211,,,,
10/26/2004,11/1/2004,2,1.41250002384186,,,,
10/26/2004,12/1/2004,2,1.42149996757507,,,,
10/26/2004,1/1/2005,2,1.42900002002716,,,,
10/26/2004,2/1/2005,2,1.43350005149841,,,,
10/26/2004,3/1/2005,2,1.43799996376038,,,,
10/26/2004,4/1/2005,2,1.50300002098084,,,,
10/26/2004,5/1/2005,2,1.49660003185272,,,,
10/26/2004,6/1/2005,2,1.4811999797821,,,,
10/26/2004,7/1/2005,2,1.45679998397827,,,,
10/26/2004,8/1/2005,2,1.42739999294281,,,,
10/26/2004,9/1/2005,2,1.39100003242493,,,,
10/26/2004,10/1/2005,2,1.34449994564056,,,,
10/26/2004,11/1/2004,3,1.56809997558594,,,,
10/26/2004,12/1/2004,3,1.57650005817413,,,,
10/26/2004,1/1/2005,3,1.57850003242493,,,,
10/26/2004,2/1/2005,3,1.5460000038147,,,,
10/26/2004,3/1/2005,3,1.49349999427795,,,,
10/26/2004,4/1/2005,3,1.43099999427795,,,,
10/26/2004,5/1/2005,3,1.37800002098084,,,,
10/26/2004,6/1/2005,3,1.34300005435944,,,,
10/26/2004,7/1/2005,3,1.32299995422363,,,,
10/26/2004,8/1/2005,3,1.32099997997284,,,,
10/26/2004,9/1/2005,3,1.32550001144409,,,,
10/26/2004,10/1/2005,3,1.33150005340576,,,,
10/26/2004,11/1/2005,3,1.33749997615814,,,,
10/26/2004,12/1/2005,3,1.34350001811981,,,,
10/26/2004,1/1/2006,3,1.34549999237061,,,,
10/26/2004,2/1/2006,3,1.33749997615814,,,,
10/26/2004,3/1/2006,3,1.30900001525879,,,,
10/26/2004,4/1/2006,3,1.27199995517731,,,,
10/27/2004,12/1/2004,1,52.4599990844727,,,,
10/27/2004,1/1/2005,1,52.1699981689453,,,,
10/27/2004,2/1/2005,1,51.810001373291,,,,
10/27/2004,3/1/2005,1,51.2900009155274,,,,
10/27/2004,4/1/2005,1,50.7400016784668,,,,
10/27/2004,5/1/2005,1,50.1800003051758,,,,
10/27/2004,6/1/2005,1,49.6199989318848,,,,
10/27/2004,7/1/2005,1,49.0699996948242,,,,
10/27/2004,8/1/2005,1,48.5400009155273,,,,
10/27/2004,9/1/2005,1,48.0499992370605,,,,
10/27/2004,10/1/2005,1,47.5900001525879,,,,
10/27/2004,11/1/2005,1,47.1800003051758,,,,
10/27/2004,12/1/2005,1,46.810001373291,,,,
10/27/2004,1/1/2006,1,46.4500007629395,,,,
10/27/2004,2/1/2006,1,46.0999984741211,,,,
10/27/2004,3/1/2006,1,45.7700004577637,,,,
10/27/2004,4/1/2006,1,45.4500007629395,,,,
10/27/2004,5/1/2006,1,45.1300010681152,,,,
10/27/2004,6/1/2006,1,44.810001373291,,,,
10/27/2004,7/1/2006,1,44.5299987792969,,,,
10/27/2004,8/1/2006,1,44.2599983215332,,,,
10/27/2004,9/1/2006,1,44.0200004577637,,,,
10/27/2004,10/1/2006,1,43.7900009155274,,,,
10/27/2004,11/1/2006,1,43.5699996948242,,,,
10/27/2004,12/1/2006,1,43.3600006103516,,,,
10/27/2004,1/1/2007,1,43.1599998474121,,,,
10/27/2004,2/1/2007,1,42.9799995422363,,,,
10/27/2004,3/1/2007,1,42.810001373291,,,,
10/27/2004,6/1/2007,1,42.3899993896484,,,,
10/27/2004,12/1/2007,1,41.5699996948242,,,,
10/27/2004,12/1/2008,1,40.3499984741211,,,,
10/27/2004,12/1/2009,1,39.4300003051758,,,,
10/27/2004,12/1/2010,1,38.9799995422363,,,,
10/27/2004,11/1/2004,2,1.33609998226166,,,,
10/27/2004,12/1/2004,2,1.34590005874634,,,,
10/27/2004,1/1/2005,2,1.35749995708466,,,,
10/27/2004,2/1/2005,2,1.36450004577637,,,,
10/27/2004,3/1/2005,2,1.37150001525879,,,,
10/27/2004,4/1/2005,2,1.43949997425079,,,,
10/27/2004,5/1/2005,2,1.43570005893707,,,,
10/27/2004,6/1/2005,2,1.42270004749298,,,,
10/27/2004,7/1/2005,2,1.40069997310638,,,,
10/27/2004,8/1/2005,2,1.37419998645782,,,,
10/27/2004,9/1/2005,2,1.33920001983643,,,,
10/27/2004,10/1/2005,2,1.29419994354248,,,,
10/27/2004,11/1/2004,3,1.49549996852875,,,,
10/27/2004,12/1/2004,3,1.50520002841949,,,,
10/27/2004,1/1/2005,3,1.51119995117188,,,,
10/27/2004,2/1/2005,3,1.48570001125336,,,,
10/27/2004,3/1/2005,3,1.43970000743866,,,,
10/27/2004,4/1/2005,3,1.38069999217987,,,,
10/27/2004,5/1/2005,3,1.33070003986359,,,,
10/27/2004,6/1/2005,3,1.29869997501373,,,,
10/27/2004,7/1/2005,3,1.28069996833801,,,,
10/27/2004,8/1/2005,3,1.27970004081726,,,,
10/27/2004,9/1/2005,3,1.28519999980927,,,,
10/27/2004,10/1/2005,3,1.29170000553131,,,,
10/27/2004,11/1/2005,3,1.29820001125336,,,,
10/27/2004,12/1/2005,3,1.3047000169754,,,,
10/27/2004,1/1/2006,3,1.30719995498657,,,,
10/27/2004,2/1/2006,3,1.29869997501373,,,,
10/27/2004,3/1/2006,3,1.27069997787476,,,,
10/27/2004,4/1/2006,3,1.23370003700256,,,,
10/28/2004,5/1/2006,1,44.2700004577637,0,0,0,
10/28/2004,1/1/2007,1,42.3800010681152,0,0,0,
10/28/2004,9/1/2006,1,43.2200012207031,0,0,0,
10/28/2004,10/1/2006,1,43,0,0,0,
10/28/2004,11/1/2006,1,42.7799987792969,0,0,0,
10/28/2004,12/1/2006,1,42.5699996948242,43.4199981689453,42.7000007629395,2503,
10/28/2004,7/1/2006,1,43.7099990844727,0,0,0,
10/28/2004,2/1/2007,1,42.2099990844727,0,0,0,
10/28/2004,3/1/2007,1,42.0499992370606,0,0,0,
10/28/2004,6/1/2007,1,41.6599998474121,0,0,200,
10/28/2004,12/1/2007,1,40.9000015258789,41.5,41.2000007629395,2100,
10/28/2004,12/1/2008,1,39.6800003051758,40.3499984741211,40.25,855,
10/28/2004,12/1/2010,1,38.310001373291,39.1500015258789,38.5,58,
10/28/2004,4/1/2006,1,44.560001373291,0,0,0,
10/28/2004,6/1/2006,1,43.9799995422363,44.7999992370606,44.5,2285,
10/28/2004,12/1/2009,1,38.7599983215332,39.2599983215332,39,489,
10/28/2004,2/1/2005,1,50.4500007629395,52.2000007629395,50.4000015258789,20773,
10/28/2004,8/1/2006,1,43.4500007629395,0,0,0,
10/28/2004,3/1/2006,1,44.8499984741211,0,0,491,
10/28/2004,1/1/2005,1,50.7400016784668,52.5999984741211,50.7000007629395,63442,
10/28/2004,3/1/2005,1,50,51.4000015258789,50.1699981689453,9734,
10/28/2004,4/1/2005,1,49.4900016784668,51.0800018310547,49.7900009155273,6728,
10/28/2004,5/1/2005,1,48.9700012207031,50.2999992370606,48.8499984741211,4145,
10/28/2004,6/1/2005,1,48.4500007629395,49.9000015258789,48.75,8881,
10/28/2004,7/1/2005,1,47.9300003051758,48.9500007629395,48.2700004577637,486,
10/28/2004,9/1/2005,1,46.9700012207031,48.1500015258789,47,914,
10/28/2004,10/1/2005,1,46.5400009155273,47.5499992370605,46.8499984741211,74,
10/28/2004,11/1/2005,1,46.1500015258789,47.0999984741211,47.0999984741211,1598,
10/28/2004,12/1/2005,1,45.7999992370606,47.1500015258789,45.5999984741211,13584,
10/28/2004,1/1/2006,1,45.4700012207031,0,0,500,
10/28/2004,8/1/2005,1,47.4300003051758,0,0,268,
10/28/2004,12/1/2004,1,50.9199981689453,52.7999992370606,50.8199996948242,150846,
10/28/2004,2/1/2006,1,45.1500015258789,46.0999984741211,46.0999984741211,732,
10/28/2004,10/1/2005,2,1.26380002498627,1.29419994354248,1.29419994354248,337,
10/28/2004,9/1/2005,2,1.30630004405975,0,0,25,
10/28/2004,8/1/2005,2,1.33879995346069,0,0,237,
10/28/2004,7/1/2005,2,1.36380004882813,0,0,1257,
10/28/2004,6/1/2005,2,1.38380002975464,0,0,235,
10/28/2004,5/1/2005,2,1.39530003070831,1.41299998760223,1.41299998760223,174,
10/28/2004,4/1/2005,2,1.39849996566772,1.442999958992,1.4099999666214,1005,
10/28/2004,3/1/2005,2,1.32949995994568,1.375,1.35749995708466,1935,
10/28/2004,2/1/2005,2,1.32149994373322,1.36500000953674,1.3400000333786,1040,
10/28/2004,1/1/2005,2,1.31299996376038,1.37000000476837,1.30499994754791,5795,
10/28/2004,11/1/2004,2,1.29320001602173,1.34700000286102,1.2849999666214,16475,
10/28/2004,12/1/2004,2,1.30050003528595,1.36000001430511,1.29799997806549,30101,
10/28/2004,9/1/2005,3,1.26180005073547,1.27999997138977,1.27999997138977,86,
10/28/2004,7/1/2005,3,1.2558000087738,1.2849999666214,1.27799999713898,255,
10/28/2004,11/1/2004,3,1.45319998264313,1.50600004196167,1.45000004768372,16525,
10/28/2004,12/1/2004,3,1.46130001544952,1.51499998569489,1.46000003814697,39669,
10/28/2004,1/1/2005,3,1.46730005741119,1.51699995994568,1.46399998664856,9475,
10/28/2004,2/1/2005,3,1.4452999830246,1.49300003051758,1.45200002193451,3066,
10/28/2004,3/1/2005,3,1.40279996395111,1.44500005245209,1.4099999666214,2060,
10/28/2004,4/1/2005,3,1.34679996967316,1.38499999046326,1.35699999332428,689,
10/28/2004,11/1/2005,3,1.27579998970032,1.29849994182587,1.28999996185303,7,
10/28/2004,6/1/2005,3,1.27079999446869,1.29299998283386,1.27999997138977,576,
10/28/2004,3/1/2006,3,1.25080001354218,1.26999998092651,1.26999998092651,2,
10/28/2004,8/1/2005,3,1.2558000087738,1.28400003910065,1.26999998092651,152,
10/28/2004,4/1/2006,3,1.21379995346069,1.23500001430511,1.23000001907349,4,
10/28/2004,10/1/2005,3,1.2688000202179,1.29499995708466,1.2849999666214,63,
10/28/2004,12/1/2005,3,1.28279995918274,1.30900001525879,1.29299998283386,374,
10/28/2004,1/1/2006,3,1.28579998016357,1.3125,1.29999995231628,70,
10/28/2004,2/1/2006,3,1.27830004692078,1.30499994754791,1.28999996185303,4,
10/28/2004,5/1/2005,3,1.29980003833771,1.33850002288818,1.30499994754791,339,
10/29/2004,12/1/2004,1,51.7599983215332,,,,
10/29/2004,1/1/2005,1,51.5999984741211,,,,
10/29/2004,2/1/2005,1,51.310001373291,,,,
10/29/2004,3/1/2005,1,50.8600006103516,,,,
10/29/2004,4/1/2005,1,50.3499984741211,,,,
10/29/2004,5/1/2005,1,49.8300018310547,,,,
10/29/2004,6/1/2005,1,49.310001373291,,,,
10/29/2004,7/1/2005,1,48.7900009155274,,,,
10/29/2004,8/1/2005,1,48.2900009155273,,,,
10/29/2004,9/1/2005,1,47.8300018310547,,,,
10/29/2004,10/1/2005,1,47.4000015258789,,,,
10/29/2004,11/1/2005,1,47.0099983215332,,,,
10/29/2004,12/1/2005,1,46.6599998474121,,,,
10/29/2004,1/1/2006,1,46.3300018310547,,,,
10/29/2004,2/1/2006,1,46.0099983215332,,,,
10/29/2004,3/1/2006,1,45.7099990844727,,,,
10/29/2004,4/1/2006,1,45.4199981689453,,,,
10/29/2004,5/1/2006,1,45.1300010681152,,,,
10/29/2004,6/1/2006,1,44.8400001525879,,,,
10/29/2004,7/1/2006,1,44.5699996948242,,,,
10/29/2004,8/1/2006,1,44.310001373291,,,,
10/29/2004,9/1/2006,1,44.0800018310547,,,,
10/29/2004,10/1/2006,1,43.8600006103516,,,,
10/29/2004,11/1/2006,1,43.6399993896484,,,,
10/29/2004,12/1/2006,1,43.4300003051758,,,,
10/29/2004,1/1/2007,1,43.2299995422363,,,,
10/29/2004,2/1/2007,1,43.0400009155273,,,,
10/29/2004,3/1/2007,1,42.8600006103516,,,,
10/29/2004,6/1/2007,1,42.4500007629395,,,,
10/29/2004,12/1/2007,1,41.689998626709,,,,
10/29/2004,12/1/2008,1,40.4700012207031,,,,
10/29/2004,12/1/2009,1,39.6199989318848,,,,
10/29/2004,12/1/2010,1,39.2200012207031,,,,
10/29/2004,10/1/2005,2,1.29550004005432,0,0,300,
10/29/2004,9/1/2005,2,1.33800005912781,0,0,25,
10/29/2004,8/1/2005,2,1.37049996852875,0,0,50,
10/29/2004,7/1/2005,2,1.39499998092651,1.36500000953674,1.36500000953674,102,
10/29/2004,6/1/2005,2,1.41499996185303,1.38999998569489,1.38499999046326,259,
10/29/2004,5/1/2005,2,1.42599999904633,1.41700005531311,1.39699995517731,913,
10/29/2004,4/1/2005,2,1.42850005626678,1.41999995708466,1.39849996566772,2577,
10/29/2004,3/1/2005,2,1.3585000038147,1.36099994182587,1.33019995689392,1873,
10/29/2004,2/1/2005,2,1.35049998760223,1.34099996089935,1.32070004940033,1091,
10/29/2004,1/1/2005,2,1.34200000762939,1.34500002861023,1.30799996852875,6046,
10/29/2004,11/1/2004,2,1.31459999084473,1.33249998092651,1.2849999666214,10465,
10/29/2004,12/1/2004,2,1.32850003242493,1.3309999704361,1.29349994659424,27231,
10/29/2004,11/1/2004,3,1.44620001316071,,,,
10/29/2004,12/1/2004,3,1.46410000324249,,,,
10/29/2004,1/1/2005,3,1.47010004520416,,,,
10/29/2004,2/1/2005,3,1.45360004901886,,,,
10/29/2004,3/1/2005,3,1.41709995269775,,,,
10/29/2004,4/1/2005,3,1.36210000514984,,,,
10/29/2004,5/1/2005,3,1.31610000133514,,,,
10/29/2004,6/1/2005,3,1.28810000419617,,,,
10/29/2004,7/1/2005,3,1.27409994602203,,,,
10/29/2004,8/1/2005,3,1.2746000289917,,,,
10/29/2004,9/1/2005,3,1.28059995174408,,,,
10/29/2004,10/1/2005,3,1.28760004043579,,,,
10/29/2004,11/1/2005,3,1.29460000991821,,,,
10/29/2004,12/1/2005,3,1.30159997940063,,,,
10/29/2004,1/1/2006,3,1.30460000038147,,,,
10/29/2004,2/1/2006,3,1.29709994792938,,,,
10/29/2004,3/1/2006,3,1.26960003376007,,,,
10/29/2004,4/1/2006,3,1.23259997367859,,,,
11/1/2004,12/1/2004,1,50.1300010681152,,,,
11/1/2004,1/1/2005,1,50.0099983215332,,,,
11/1/2004,2/1/2005,1,49.7299995422363,,,,
11/1/2004,3/1/2005,1,49.2999992370605,,,,
11/1/2004,4/1/2005,1,48.8300018310547,,,,
11/1/2004,5/1/2005,1,48.3600006103516,,,,
11/1/2004,6/1/2005,1,47.8899993896484,,,,
11/1/2004,7/1/2005,1,47.4099998474121,,,,
11/1/2004,8/1/2005,1,46.9500007629395,,,,
11/1/2004,9/1/2005,1,46.5200004577637,,,,
11/1/2004,10/1/2005,1,46.1300010681152,,,,
11/1/2004,11/1/2005,1,45.7700004577637,,,,
11/1/2004,12/1/2005,1,45.439998626709,,,,
11/1/2004,1/1/2006,1,45.1199989318848,,,,
11/1/2004,2/1/2006,1,44.8199996948242,,,,
11/1/2004,3/1/2006,1,44.5400009155273,,,,
11/1/2004,4/1/2006,1,44.2700004577637,,,,
11/1/2004,5/1/2006,1,44,,,,
11/1/2004,6/1/2006,1,43.7299995422363,,,,
11/1/2004,7/1/2006,1,43.4700012207031,,,,
11/1/2004,8/1/2006,1,43.2200012207031,,,,
11/1/2004,9/1/2006,1,43,,,,
11/1/2004,10/1/2006,1,42.7900009155273,,,,
11/1/2004,11/1/2006,1,42.5800018310547,,,,
11/1/2004,12/1/2006,1,42.3800010681152,,,,
11/1/2004,1/1/2007,1,42.1800003051758,,,,
11/1/2004,2/1/2007,1,41.9900016784668,,,,
11/1/2004,3/1/2007,1,41.810001373291,,,,
11/1/2004,6/1/2007,1,41.4000015258789,,,,
11/1/2004,12/1/2007,1,40.6399993896484,,,,
11/1/2004,12/1/2008,1,39.4199981689453,,,,
11/1/2004,12/1/2009,1,38.5900001525879,,,,
11/1/2004,12/1/2010,1,38.189998626709,,,,
11/1/2004,12/1/2004,2,1.2907999753952,,,,
11/1/2004,1/1/2005,2,1.30369997024536,,,,
11/1/2004,2/1/2005,2,1.31169998645782,,,,
11/1/2004,3/1/2005,2,1.31920003890991,,,,
11/1/2004,4/1/2005,2,1.38870000839233,,,,
11/1/2004,5/1/2005,2,1.38619995117188,,,,
11/1/2004,6/1/2005,2,1.37520003318787,,,,
11/1/2004,7/1/2005,2,1.35520005226135,,,,
11/1/2004,8/1/2005,2,1.33070003986359,,,,
11/1/2004,10/1/2005,2,1.25569999217987,0,0,0,
11/1/2004,9/1/2005,2,1.29820001125336,0,0,30,
11/1/2004,11/1/2005,2,1.23269999027252,0,0,0,
11/1/2004,12/1/2004,3,1.40760004520416,,,,
11/1/2004,1/1/2005,3,1.41460001468658,,,,
11/1/2004,2/1/2005,3,1.40110003948212,,,,
11/1/2004,3/1/2005,3,1.36860001087189,,,,
11/1/2004,4/1/2005,3,1.31560003757477,,,,
11/1/2004,5/1/2005,3,1.27209997177124,,,,
11/1/2004,6/1/2005,3,1.24609994888306,,,,
11/1/2004,7/1/2005,3,1.23259997367859,,,,
11/1/2004,8/1/2005,3,1.23360002040863,,,,
11/1/2004,9/1/2005,3,1.23959994316101,,,,
11/1/2004,10/1/2005,3,1.24660003185272,,,,
11/1/2004,11/1/2005,3,1.25360000133514,,,,
11/1/2004,12/1/2005,3,1.26059997081757,,,,
11/1/2004,1/1/2006,3,1.2635999917984,,,,
11/1/2004,2/1/2006,3,1.2561000585556,,,,
11/1/2004,3/1/2006,3,1.228600025177,,,,
11/1/2004,4/1/2006,3,1.19159996509552,,,,
11/1/2004,5/1/2006,3,1.16659998893738,,,,
11/2/2004,12/1/2004,1,49.6199989318848,,,,
11/2/2004,1/1/2005,1,49.5900001525879,,,,
11/2/2004,2/1/2005,1,49.3199996948242,,,,
11/2/2004,3/1/2005,1,48.8899993896484,,,,
11/2/2004,4/1/2005,1,48.4300003051758,,,,
11/2/2004,5/1/2005,1,47.9700012207031,,,,
11/2/2004,6/1/2005,1,47.5,,,,
11/2/2004,7/1/2005,1,47.0200004577637,,,,
11/2/2004,8/1/2005,1,46.560001373291,,,,
11/2/2004,9/1/2005,1,46.1300010681152,,,,
11/2/2004,10/1/2005,1,45.7400016784668,,,,
11/2/2004,11/1/2005,1,45.3800010681152,,,,
11/2/2004,12/1/2005,1,45.0499992370605,,,,
11/2/2004,1/1/2006,1,44.7299995422363,,,,
11/2/2004,2/1/2006,1,44.4300003051758,,,,
11/2/2004,3/1/2006,1,44.1599998474121,,,,
11/2/2004,4/1/2006,1,43.9000015258789,,,,
11/2/2004,5/1/2006,1,43.6399993896484,,,,
11/2/2004,6/1/2006,1,43.3800010681152,,,,
11/2/2004,7/1/2006,1,43.1199989318848,,,,
11/2/2004,8/1/2006,1,42.8699989318848,,,,
11/2/2004,9/1/2006,1,42.6500015258789,,,,
11/2/2004,10/1/2006,1,42.439998626709,,,,
11/2/2004,11/1/2006,1,42.2299995422363,,,,
11/2/2004,12/1/2006,1,42.0299987792969,,,,
11/2/2004,1/1/2007,1,41.8300018310547,,,,
11/2/2004,2/1/2007,1,41.6399993896484,,,,
11/2/2004,3/1/2007,1,41.4599990844727,,,,
11/2/2004,6/1/2007,1,41.0499992370606,,,,
11/2/2004,12/1/2007,1,40.2900009155273,,,,
11/2/2004,12/1/2008,1,39.0699996948242,,,,
11/2/2004,12/1/2009,1,38.2400016784668,,,,
11/2/2004,12/1/2010,1,37.8400001525879,,,,
11/2/2004,12/1/2004,2,1.28770005702972,,,,
11/2/2004,1/1/2005,2,1.2992000579834,,,,
11/2/2004,2/1/2005,2,1.30719995498657,,,,
11/2/2004,3/1/2005,2,1.31519997119904,,,,
11/2/2004,4/1/2005,2,1.38469994068146,,,,
11/2/2004,5/1/2005,2,1.38269996643066,,,,
11/2/2004,6/1/2005,2,1.37170004844666,,,,
11/2/2004,7/1/2005,2,1.35220003128052,,,,
11/2/2004,8/1/2005,2,1.32819998264313,,,,
11/2/2004,9/1/2005,2,1.29620003700256,,,,
11/2/2004,10/1/2005,2,1.25419998168945,,,,
11/2/2004,11/1/2005,2,1.2311999797821,,,,
11/2/2004,12/1/2004,3,1.39219999313355,,,,
11/2/2004,1/1/2005,3,1.40279996395111,,,,
11/2/2004,2/1/2005,3,1.39230000972748,,,,
11/2/2004,3/1/2005,3,1.36179995536804,,,,
11/2/2004,4/1/2005,3,1.30879998207092,,,,
11/2/2004,5/1/2005,3,1.26530003547668,,,,
11/2/2004,6/1/2005,3,1.23979997634888,,,,
11/2/2004,7/1/2005,3,1.22730004787445,,,,
11/2/2004,8/1/2005,3,1.2282999753952,,,,
11/2/2004,9/1/2005,3,1.23430001735687,,,,
11/2/2004,10/1/2005,3,1.24179995059967,,,,
11/2/2004,11/1/2005,3,1.24930000305176,,,,
11/2/2004,12/1/2005,3,1.25680005550385,,,,
11/2/2004,1/1/2006,3,1.26030004024506,,,,
11/2/2004,2/1/2006,3,1.25380003452301,,,,
11/2/2004,3/1/2006,3,1.22730004787445,,,,
11/2/2004,4/1/2006,3,1.19130003452301,,,,
11/2/2004,5/1/2006,3,1.16630005836487,,,,
11/3/2004,12/1/2004,1,50.8800010681152,,,,
11/3/2004,1/1/2005,1,50.8199996948242,,,,
11/3/2004,2/1/2005,1,50.5099983215332,,,,
11/3/2004,3/1/2005,1,50.0499992370605,,,,
11/3/2004,4/1/2005,1,49.5499992370606,,,,
11/3/2004,5/1/2005,1,49.0499992370606,,,,
11/3/2004,6/1/2005,1,48.5499992370606,,,,
11/3/2004,7/1/2005,1,48.0499992370605,,,,
11/3/2004,8/1/2005,1,47.5699996948242,,,,
11/3/2004,9/1/2005,1,47.1199989318848,,,,
11/3/2004,10/1/2005,1,46.7099990844727,,,,
11/3/2004,11/1/2005,1,46.3300018310547,,,,
11/3/2004,12/1/2005,1,45.9799995422363,,,,
11/3/2004,1/1/2006,1,45.6399993896484,,,,
11/3/2004,2/1/2006,1,45.3199996948242,,,,
11/3/2004,3/1/2006,1,45.0299987792969,,,,
11/3/2004,4/1/2006,1,44.7599983215332,,,,
11/3/2004,5/1/2006,1,44.4900016784668,,,,
11/3/2004,6/1/2006,1,44.2200012207031,,,,
11/3/2004,7/1/2006,1,43.9500007629395,,,,
11/3/2004,8/1/2006,1,43.689998626709,,,,
11/3/2004,9/1/2006,1,43.4599990844727,,,,
11/3/2004,10/1/2006,1,43.2400016784668,,,,
11/3/2004,11/1/2006,1,43.0200004577637,,,,
11/3/2004,12/1/2006,1,42.810001373291,,,,
11/3/2004,1/1/2007,1,42.6100006103516,,,,
11/3/2004,2/1/2007,1,42.4199981689453,,,,
11/3/2004,3/1/2007,1,42.2400016784668,,,,
11/3/2004,6/1/2007,1,41.8300018310547,,,,
11/3/2004,12/1/2007,1,41.0699996948242,,,,
11/3/2004,12/1/2008,1,39.8499984741211,,,,
11/3/2004,12/1/2009,1,39.0200004577637,,,,
11/3/2004,12/1/2010,1,38.6199989318848,,,,
11/3/2004,12/1/2004,2,1.32770001888275,,,,
11/3/2004,1/1/2005,2,1.33850002288818,,,,
11/3/2004,2/1/2005,2,1.34549999237061,,,,
11/3/2004,3/1/2005,2,1.35249996185303,,,,
11/3/2004,4/1/2005,2,1.42050004005432,,,,
11/3/2004,5/1/2005,2,1.41799998283386,,,,
11/3/2004,6/1/2005,2,1.40649998188019,,,,
11/3/2004,7/1/2005,2,1.38650000095367,,,,
11/3/2004,8/1/2005,2,1.36099994182587,,,,
11/3/2004,9/1/2005,2,1.3289999961853,,,,
11/3/2004,10/1/2005,2,1.28699994087219,,,,
11/3/2004,11/1/2005,2,1.26400005817413,,,,
11/3/2004,12/1/2004,3,1.42379999160767,,,,
11/3/2004,1/1/2005,3,1.43270003795624,,,,
11/3/2004,2/1/2005,3,1.42019999027252,,,,
11/3/2004,3/1/2005,3,1.38769996166229,,,,
11/3/2004,4/1/2005,3,1.33270001411438,,,,
11/3/2004,5/1/2005,3,1.2882000207901,,,,
11/3/2004,6/1/2005,3,1.26170003414154,,,,
11/3/2004,7/1/2005,3,1.24820005893707,,,,
11/3/2004,8/1/2005,3,1.24870002269745,,,,
11/3/2004,9/1/2005,3,1.25419998168945,,,,
11/3/2004,10/1/2005,3,1.26119995117188,,,,
11/3/2004,11/1/2005,3,1.26870000362396,,,,
11/3/2004,12/1/2005,3,1.27569997310638,,,,
11/3/2004,1/1/2006,3,1.27869999408722,,,,
11/3/2004,2/1/2006,3,1.2717000246048,,,,
11/3/2004,3/1/2006,3,1.24469995498657,,,,
11/3/2004,4/1/2006,3,1.20869994163513,,,,
11/3/2004,5/1/2006,3,1.18369996547699,,,,
11/4/2004,12/1/2004,1,48.8199996948242,,,,
11/4/2004,1/1/2005,1,48.8400001525879,,,,
11/4/2004,2/1/2005,1,48.6699981689453,,,,
11/4/2004,3/1/2005,1,48.2799987792969,,,,
11/4/2004,4/1/2005,1,47.8300018310547,,,,
11/4/2004,5/1/2005,1,47.3699989318848,,,,
11/4/2004,6/1/2005,1,46.9099998474121,,,,
11/4/2004,7/1/2005,1,46.4500007629395,,,,
11/4/2004,8/1/2005,1,46.0099983215332,,,,
11/4/2004,9/1/2005,1,45.5900001525879,,,,
11/4/2004,10/1/2005,1,45.2000007629395,,,,
11/4/2004,11/1/2005,1,44.8400001525879,,,,
11/4/2004,12/1/2005,1,44.5099983215332,,,,
11/4/2004,1/1/2006,1,44.1800003051758,,,,
11/4/2004,2/1/2006,1,43.8699989318848,,,,
11/4/2004,3/1/2006,1,43.5900001525879,,,,
11/4/2004,4/1/2006,1,43.3300018310547,,,,
11/4/2004,5/1/2006,1,43.0699996948242,,,,
11/4/2004,6/1/2006,1,42.810001373291,,,,
11/4/2004,7/1/2006,1,42.560001373291,,,,
11/4/2004,8/1/2006,1,42.3199996948242,,,,
11/4/2004,9/1/2006,1,42.1100006103516,,,,
11/4/2004,10/1/2006,1,41.9099998474121,,,,
11/4/2004,11/1/2006,1,41.7099990844727,,,,
11/4/2004,12/1/2006,1,41.5200004577637,,,,
11/4/2004,1/1/2007,1,41.3199996948242,,,,
11/4/2004,2/1/2007,1,41.1300010681152,,,,
11/4/2004,3/1/2007,1,40.9500007629395,,,,
11/4/2004,6/1/2007,1,40.5400009155273,,,,
11/4/2004,12/1/2007,1,39.8199996948242,,,,
11/4/2004,12/1/2008,1,38.6699981689453,,,,
11/4/2004,12/1/2009,1,37.8699989318848,,,,
11/4/2004,12/1/2010,1,37.4700012207031,,,,
11/4/2004,12/1/2004,2,1.27740001678467,,,,
11/4/2004,1/1/2005,2,1.29089999198914,,,,
11/4/2004,2/1/2005,2,1.2989000082016,,,,
11/4/2004,3/1/2005,2,1.3063999414444,,,,
11/4/2004,4/1/2005,2,1.37539994716644,,,,
11/4/2004,5/1/2005,2,1.37339997291565,,,,
11/4/2004,6/1/2005,2,1.36240005493164,,,,
11/4/2004,7/1/2005,2,1.3429000377655,,,,
11/4/2004,8/1/2005,2,1.3173999786377,,,,
11/4/2004,9/1/2005,2,1.28540003299713,,,,
11/4/2004,10/1/2005,2,1.24339997768402,,,,
11/4/2004,11/1/2005,2,1.22039997577667,,,,
11/4/2004,12/1/2004,3,1.3720999956131,,,,
11/4/2004,1/1/2005,3,1.38230001926422,,,,
11/4/2004,2/1/2005,3,1.3717999458313,,,,
11/4/2004,3/1/2005,3,1.34080004692078,,,,
11/4/2004,4/1/2005,3,1.28779995441437,,,,
11/4/2004,5/1/2005,3,1.24430000782013,,,,
11/4/2004,6/1/2005,3,1.21879994869232,,,,
11/4/2004,7/1/2005,3,1.20580005645752,,,,
11/4/2004,8/1/2005,3,1.20679998397827,,,,
11/4/2004,9/1/2005,3,1.21280002593994,,,,
11/4/2004,10/1/2005,3,1.22029995918274,,,,
11/4/2004,11/1/2005,3,1.22780001163483,,,,
11/4/2004,12/1/2005,3,1.23529994487762,,,,
11/4/2004,1/1/2006,3,1.23880004882813,,,,
11/4/2004,2/1/2006,3,1.23230004310608,,,,
11/4/2004,3/1/2006,3,1.20580005645752,,,,
11/4/2004,4/1/2006,3,1.16980004310608,,,,
11/4/2004,5/1/2006,3,1.14479994773865,,,,
11/5/2004,12/1/2004,1,49.6100006103516,,,,
11/5/2004,1/1/2005,1,49.6199989318848,,,,
11/5/2004,2/1/2005,1,49.4799995422363,,,,
11/5/2004,3/1/2005,1,49.1100006103516,,,,
11/5/2004,4/1/2005,1,48.6699981689453,,,,
11/5/2004,5/1/2005,1,48.2200012207031,,,,
11/5/2004,6/1/2005,1,47.7700004577637,,,,
11/5/2004,7/1/2005,1,47.3199996948242,,,,
11/5/2004,8/1/2005,1,46.8899993896484,,,,
11/5/2004,9/1/2005,1,46.4799995422363,,,,
11/5/2004,10/1/2005,1,46.0900001525879,,,,
11/5/2004,11/1/2005,1,45.7400016784668,,,,
11/5/2004,12/1/2005,1,45.4199981689453,,,,
11/5/2004,1/1/2006,1,45.0900001525879,,,,
11/5/2004,2/1/2006,1,44.7799987792969,,,,
11/5/2004,3/1/2006,1,44.5,,,,
11/5/2004,4/1/2006,1,44.2400016784668,,,,
11/5/2004,5/1/2006,1,43.9900016784668,,,,
11/5/2004,6/1/2006,1,43.7400016784668,,,,
11/5/2004,7/1/2006,1,43.5,,,,
11/5/2004,8/1/2006,1,43.2700004577637,,,,
11/5/2004,9/1/2006,1,43.060001373291,,,,
11/5/2004,10/1/2006,1,42.8600006103516,,,,
11/5/2004,11/1/2006,1,42.6599998474121,,,,
11/5/2004,12/1/2006,1,42.4700012207031,,,,
11/5/2004,1/1/2007,1,42.2799987792969,,,,
11/5/2004,2/1/2007,1,42.0999984741211,,,,
11/5/2004,3/1/2007,1,41.9199981689453,,,,
11/5/2004,6/1/2007,1,41.5099983215332,,,,
11/5/2004,12/1/2007,1,40.7900009155273,,,,
11/5/2004,12/1/2008,1,39.689998626709,,,,
11/5/2004,12/1/2009,1,38.939998626709,,,,
11/5/2004,12/1/2010,1,38.5400009155273,,,,
11/5/2004,12/1/2004,2,1.28680002689362,,,,
11/5/2004,1/1/2005,2,1.29820001125336,,,,
11/5/2004,2/1/2005,2,1.30649995803833,,,,
11/5/2004,3/1/2005,2,1.31449997425079,,,,
11/5/2004,4/1/2005,2,1.38399994373322,,,,
11/5/2004,5/1/2005,2,1.38300001621246,,,,
11/5/2004,6/1/2005,2,1.37249994277954,,,,
11/5/2004,7/1/2005,2,1.35350000858307,,,,
11/5/2004,8/1/2005,2,1.32850003242493,,,,
11/5/2004,9/1/2005,2,1.2960000038147,,,,
11/5/2004,10/1/2005,2,1.25349998474121,,,,
11/5/2004,11/1/2005,2,1.23049998283386,,,,
11/5/2004,12/1/2004,3,1.37409996986389,,,,
11/5/2004,1/1/2005,3,1.38559997081757,,,,
11/5/2004,2/1/2005,3,1.37709999084473,,,,
11/5/2004,3/1/2005,3,1.34809994697571,,,,
11/5/2004,4/1/2005,3,1.29809999465942,,,,
11/5/2004,5/1/2005,3,1.25859999656677,,,,
11/5/2004,6/1/2005,3,1.23459994792938,,,,
11/5/2004,7/1/2005,3,1.22309994697571,,,,
11/5/2004,8/1/2005,3,1.22409999370575,,,,
11/5/2004,9/1/2005,3,1.23010003566742,,,,
11/5/2004,10/1/2005,3,1.23759996891022,,,,
11/5/2004,11/1/2005,3,1.2451000213623,,,,
11/5/2004,12/1/2005,3,1.2525999546051,,,,
11/5/2004,1/1/2006,3,1.2561000585556,,,,
11/5/2004,2/1/2006,3,1.24960005283356,,,,
11/5/2004,3/1/2006,3,1.22309994697571,,,,
11/5/2004,4/1/2006,3,1.18710005283356,,,,
11/5/2004,5/1/2006,3,1.16209995746613,,,,
11/8/2004,12/1/2004,1,49.0900001525879,,,,
11/8/2004,1/1/2005,1,49.1699981689453,,,,
11/8/2004,2/1/2005,1,49.0699996948242,,,,
11/8/2004,3/1/2005,1,48.7299995422363,,,,
11/8/2004,4/1/2005,1,48.3199996948242,,,,
11/8/2004,5/1/2005,1,47.8899993896484,,,,
11/8/2004,6/1/2005,1,47.4599990844727,,,,
11/8/2004,7/1/2005,1,47.0200004577637,,,,
11/8/2004,8/1/2005,1,46.5999984741211,,,,
11/8/2004,9/1/2005,1,46.2000007629395,,,,
11/8/2004,10/1/2005,1,45.8199996948242,,,,
11/8/2004,11/1/2005,1,45.4799995422363,,,,
11/8/2004,12/1/2005,1,45.1699981689453,,,,
11/8/2004,1/1/2006,1,44.8499984741211,,,,
11/8/2004,2/1/2006,1,44.5499992370606,,,,
11/8/2004,3/1/2006,1,44.2799987792969,,,,
11/8/2004,4/1/2006,1,44.0299987792969,,,,
11/8/2004,5/1/2006,1,43.7900009155274,,,,
11/8/2004,6/1/2006,1,43.5499992370606,,,,
11/8/2004,7/1/2006,1,43.3199996948242,,,,
11/8/2004,8/1/2006,1,43.0999984741211,,,,
11/8/2004,9/1/2006,1,42.9000015258789,,,,
11/8/2004,10/1/2006,1,42.7099990844727,,,,
11/8/2004,11/1/2006,1,42.5099983215332,,,,
11/8/2004,12/1/2006,1,42.3199996948242,,,,
11/8/2004,1/1/2007,1,42.1500015258789,,,,
11/8/2004,2/1/2007,1,41.9900016784668,,,,
11/8/2004,3/1/2007,1,41.8300018310547,,,,
11/8/2004,6/1/2007,1,41.439998626709,,,,
11/8/2004,12/1/2007,1,40.7200012207031,,,,
11/8/2004,12/1/2008,1,39.6199989318848,,,,
11/8/2004,12/1/2009,1,38.9199981689453,,,,
11/8/2004,12/1/2010,1,38.5200004577637,,,,
11/8/2004,12/1/2004,2,1.27530002593994,,,,
11/8/2004,1/1/2005,2,1.28880000114441,,,,
11/8/2004,2/1/2005,2,1.29729998111725,,,,
11/8/2004,3/1/2005,2,1.30579996109009,,,,
11/8/2004,4/1/2005,2,1.37580001354218,,,,
11/8/2004,5/1/2005,2,1.37580001354218,,,,
11/8/2004,6/1/2005,2,1.36530005931854,,,,
11/8/2004,7/1/2005,2,1.34679996967316,,,,
11/8/2004,8/1/2005,2,1.32179999351501,,,,
11/8/2004,9/1/2005,2,1.28980004787445,,,,
11/8/2004,10/1/2005,2,1.24779999256134,,,,
11/8/2004,11/1/2005,2,1.22529995441437,,,,
11/8/2004,12/1/2004,3,1.36640000343323,,,,
11/8/2004,1/1/2005,3,1.38030004501343,,,,
11/8/2004,2/1/2005,3,1.37129998207092,,,,
11/8/2004,3/1/2005,3,1.34130001068115,,,,
11/8/2004,4/1/2005,3,1.29130005836487,,,,
11/8/2004,5/1/2005,3,1.25179994106293,,,,
11/8/2004,6/1/2005,3,1.22780001163483,,,,
11/8/2004,7/1/2005,3,1.21730005741119,,,,
11/8/2004,8/1/2005,3,1.21829998493195,,,,
11/8/2004,9/1/2005,3,1.22430002689362,,,,
11/8/2004,10/1/2005,3,1.23179996013641,,,,
11/8/2004,11/1/2005,3,1.2393000125885,,,,
11/8/2004,12/1/2005,3,1.2467999458313,,,,
11/8/2004,1/1/2006,3,1.2503000497818,,,,
11/8/2004,2/1/2006,3,1.24380004405975,,,,
11/8/2004,3/1/2006,3,1.21780002117157,,,,
11/8/2004,4/1/2006,3,1.18180000782013,,,,
11/8/2004,5/1/2006,3,1.15680003166199,,,,
11/9/2004,12/1/2004,1,47.3699989318848,,,,
11/9/2004,5/1/2006,1,42.9000015258789,0,0,325,
11/9/2004,1/1/2007,1,41.3800010681152,0,0,0,
11/9/2004,9/1/2006,1,42.0900001525879,0,0,5,
11/9/2004,10/1/2006,1,41.9099998474121,0,0,5,
11/9/2004,11/1/2006,1,41.7299995422363,0,0,5,
11/9/2004,12/1/2006,1,41.5499992370606,42,41.7999992370605,2560,
11/9/2004,7/1/2006,1,42.4799995422363,42.6500015258789,42.6500015258789,155,
11/9/2004,2/1/2007,1,41.2099990844727,0,0,0,
11/9/2004,3/1/2007,1,41.0400009155273,0,0,0,
11/9/2004,6/1/2007,1,40.6399993896484,0,0,293,
11/9/2004,12/1/2007,1,39.9500007629395,40.2000007629395,40.0999984741211,1868,
11/9/2004,12/1/2008,1,38.8499984741211,39.0999984741211,39.0999984741211,1336,
11/9/2004,12/1/2010,1,37.7700004577637,0,0,0,
11/9/2004,4/1/2006,1,43.1100006103516,0,0,1405,
11/9/2004,6/1/2006,1,42.689998626709,43.6500015258789,43.5499992370606,940,
11/9/2004,12/1/2009,1,38.1699981689453,0,0,0,
11/9/2004,2/1/2005,1,47.560001373291,49.3600006103516,47.4500007629395,20606,
11/9/2004,8/1/2006,1,42.2799987792969,0,0,105,
11/9/2004,3/1/2006,1,43.3300018310547,0,0,1005,
11/9/2004,1/1/2005,1,47.5699996948242,49.5,47.3499984741211,93812,
11/9/2004,3/1/2005,1,47.3199996948242,48.9000015258789,47.1500015258789,10813,
11/9/2004,4/1/2005,1,47,48.5,46.9199981689453,4721,
11/9/2004,5/1/2005,1,46.6199989318848,48,46.9000015258789,1332,
11/9/2004,6/1/2005,1,46.2400016784668,47.4500007629395,46.1500015258789,4965,
11/9/2004,7/1/2005,1,45.8400001525879,0,0,358,
11/9/2004,9/1/2005,1,45.0999984741211,0,0,375,
11/9/2004,10/1/2005,1,44.75,0,0,170,
11/9/2004,11/1/2005,1,44.4300003051758,0,0,23,
11/9/2004,12/1/2005,1,44.1300010681152,45.4500007629395,44,8666,
11/9/2004,1/1/2006,1,43.8400001525879,44.310001373291,44.310001373291,327,
11/9/2004,8/1/2005,1,45.4700012207031,46,45.7000007629395,439,
11/9/2004,2/1/2006,1,43.5699996948242,0,0,5,
11/9/2004,12/1/2004,2,1.23389995098114,,,,
11/9/2004,1/1/2005,2,1.24820005893707,,,,
11/9/2004,2/1/2005,2,1.25769996643066,,,,
11/9/2004,3/1/2005,2,1.26719999313355,,,,
11/9/2004,4/1/2005,2,1.33819997310638,,,,
11/9/2004,5/1/2005,2,1.33870005607605,,,,
11/9/2004,6/1/2005,2,1.32920002937317,,,,
11/9/2004,7/1/2005,2,1.31169998645782,,,,
11/9/2004,8/1/2005,2,1.28770005702972,,,,
11/9/2004,9/1/2005,2,1.25619995594025,,,,
11/9/2004,10/1/2005,2,1.2146999835968,,,,
11/9/2004,11/1/2005,2,1.19270002841949,,,,
11/9/2004,12/1/2004,3,1.34200000762939,,,,
11/9/2004,1/1/2005,3,1.35420000553131,,,,
11/9/2004,2/1/2005,3,1.34570002555847,,,,
11/9/2004,3/1/2005,3,1.3157000541687,,,,
11/9/2004,4/1/2005,3,1.26569998264313,,,,
11/9/2004,5/1/2005,3,1.22619998455048,,,,
11/9/2004,6/1/2005,3,1.20270001888275,,,,
11/9/2004,7/1/2005,3,1.19219994544983,,,,
11/9/2004,8/1/2005,3,1.19319999217987,,,,
11/9/2004,9/1/2005,3,1.19920003414154,,,,
11/9/2004,10/1/2005,3,1.20669996738434,,,,
11/9/2004,11/1/2005,3,1.21420001983643,,,,
11/9/2004,12/1/2005,3,1.22169995307922,,,,
11/9/2004,1/1/2006,3,1.22520005702972,,,,
11/9/2004,2/1/2006,3,1.21870005130768,,,,
11/9/2004,3/1/2006,3,1.19270002841949,,,,
11/9/2004,4/1/2006,3,1.15670001506805,,,,
11/9/2004,5/1/2006,3,1.13170003890991,,,,
11/10/2004,12/1/2004,1,48.8600006103516,,,,
11/10/2004,1/1/2005,1,48.9199981689453,,,,
11/10/2004,2/1/2005,1,48.8400001525879,,,,
11/10/2004,3/1/2005,1,48.560001373291,,,,
11/10/2004,4/1/2005,1,48.1800003051758,,,,
11/10/2004,5/1/2005,1,47.75,,,,
11/10/2004,6/1/2005,1,47.3199996948242,,,,
11/10/2004,7/1/2005,1,46.8899993896484,,,,
11/10/2004,8/1/2005,1,46.4900016784668,,,,
11/10/2004,9/1/2005,1,46.0900001525879,,,,
11/10/2004,10/1/2005,1,45.7099990844727,,,,
11/10/2004,11/1/2005,1,45.3600006103516,,,,
11/10/2004,12/1/2005,1,45.0400009155274,,,,
11/10/2004,1/1/2006,1,44.7299995422363,,,,
11/10/2004,2/1/2006,1,44.439998626709,,,,
11/10/2004,3/1/2006,1,44.1800003051758,,,,
11/10/2004,4/1/2006,1,43.939998626709,,,,
11/10/2004,5/1/2006,1,43.7099990844727,,,,
11/10/2004,6/1/2006,1,43.4799995422363,,,,
11/10/2004,7/1/2006,1,43.2599983215332,,,,
11/10/2004,8/1/2006,1,43.0499992370605,,,,
11/10/2004,9/1/2006,1,42.8499984741211,,,,
11/10/2004,10/1/2006,1,42.6599998474121,,,,
11/10/2004,11/1/2006,1,42.4700012207031,,,,
11/10/2004,12/1/2006,1,42.2799987792969,,,,
11/10/2004,1/1/2007,1,42.0999984741211,,,,
11/10/2004,2/1/2007,1,41.9199981689453,,,,
11/10/2004,3/1/2007,1,41.7400016784668,,,,
11/10/2004,6/1/2007,1,41.3400001525879,,,,
11/10/2004,12/1/2007,1,40.6199989318848,,,,
11/10/2004,12/1/2008,1,39.5200004577637,,,,
11/10/2004,12/1/2009,1,38.7900009155273,,,,
11/10/2004,12/1/2010,1,38.3899993896484,,,,
11/10/2004,12/1/2004,2,1.28519999980927,,,,
11/10/2004,1/1/2005,2,1.29700005054474,,,,
11/10/2004,2/1/2005,2,1.30550003051758,,,,
11/10/2004,3/1/2005,2,1.31449997425079,,,,
11/10/2004,4/1/2005,2,1.38450002670288,,,,
11/10/2004,5/1/2005,2,1.38399994373322,,,,
11/10/2004,6/1/2005,2,1.37399995326996,,,,
11/10/2004,7/1/2005,2,1.35500001907349,,,,
11/10/2004,8/1/2005,2,1.32949995994568,,,,
11/10/2004,9/1/2005,2,1.29750001430511,,,,
11/10/2004,10/1/2005,2,1.255499958992,,,,
11/10/2004,11/1/2005,2,1.23300004005432,,,,
11/10/2004,12/1/2004,3,1.40289998054504,,,,
11/10/2004,1/1/2005,3,1.41180002689362,,,,
11/10/2004,2/1/2005,3,1.39579999446869,,,,
11/10/2004,3/1/2005,3,1.3588000535965,,,,
11/10/2004,4/1/2005,3,1.3018000125885,,,,
11/10/2004,5/1/2005,3,1.25880002975464,,,,
11/10/2004,6/1/2005,3,1.23329997062683,,,,
11/10/2004,7/1/2005,3,1.22179996967316,,,,
11/10/2004,8/1/2005,3,1.22179996967316,,,,
11/10/2004,9/1/2005,3,1.22730004787445,,,,
11/10/2004,10/1/2005,3,1.23430001735687,,,,
11/10/2004,11/1/2005,3,1.24129998683929,,,,
11/10/2004,12/1/2005,3,1.24829995632172,,,,
11/10/2004,1/1/2006,3,1.25129997730255,,,,
11/10/2004,2/1/2006,3,1.24479997158051,,,,
11/10/2004,3/1/2006,3,1.21879994869232,,,,
11/10/2004,4/1/2006,3,1.18280005455017,,,,
11/10/2004,5/1/2006,3,1.15779995918274,,,,
11/11/2004,12/1/2004,1,47.4199981689453,,,,
11/11/2004,1/1/2005,1,47.5999984741211,,,,
11/11/2004,2/1/2005,1,47.5800018310547,,,,
11/11/2004,3/1/2005,1,47.3400001525879,,,,
11/11/2004,4/1/2005,1,47,,,,
11/11/2004,5/1/2005,1,46.5999984741211,,,,
11/11/2004,6/1/2005,1,46.2000007629395,,,,
11/11/2004,7/1/2005,1,45.7999992370606,,,,
11/11/2004,8/1/2005,1,45.4199981689453,,,,
11/11/2004,9/1/2005,1,45.0400009155274,,,,
11/11/2004,10/1/2005,1,44.6800003051758,,,,
11/11/2004,11/1/2005,1,44.3499984741211,,,,
11/11/2004,12/1/2005,1,44.0499992370606,,,,
11/11/2004,1/1/2006,1,43.75,,,,
11/11/2004,2/1/2006,1,43.4700012207031,,,,
11/11/2004,3/1/2006,1,43.2200012207031,,,,
11/11/2004,4/1/2006,1,42.9900016784668,,,,
11/11/2004,5/1/2006,1,42.7700004577637,,,,
11/11/2004,6/1/2006,1,42.5499992370605,,,,
11/11/2004,7/1/2006,1,42.3400001525879,,,,
11/11/2004,8/1/2006,1,42.1399993896484,,,,
11/11/2004,9/1/2006,1,41.9500007629395,,,,
11/11/2004,10/1/2006,1,41.7700004577637,,,,
11/11/2004,11/1/2006,1,41.5900001525879,,,,
11/11/2004,12/1/2006,1,41.4099998474121,,,,
11/11/2004,1/1/2007,1,41.2299995422363,,,,
11/11/2004,2/1/2007,1,41.0499992370606,,,,
11/11/2004,3/1/2007,1,40.8699989318848,,,,
11/11/2004,6/1/2007,1,40.4700012207031,,,,
11/11/2004,12/1/2007,1,39.75,,,,
11/11/2004,12/1/2008,1,38.6500015258789,,,,
11/11/2004,12/1/2009,1,37.9199981689453,,,,
11/11/2004,12/1/2010,1,37.5200004577637,,,,
11/11/2004,12/1/2004,2,1.24440002441406,,,,
11/11/2004,1/1/2005,2,1.25730001926422,,,,
11/11/2004,2/1/2005,2,1.26629996299744,,,,
11/11/2004,3/1/2005,2,1.27530002593994,,,,
11/11/2004,4/1/2005,2,1.34529995918274,,,,
11/11/2004,5/1/2005,2,1.34529995918274,,,,
11/11/2004,6/1/2005,2,1.33580005168915,,,,
11/11/2004,7/1/2005,2,1.31729996204376,,,,
11/11/2004,8/1/2005,2,1.29229998588562,,,,
11/11/2004,9/1/2005,2,1.26030004024506,,,,
11/11/2004,10/1/2005,2,1.21829998493195,,,,
11/11/2004,11/1/2005,2,1.19579994678497,,,,
11/11/2004,12/1/2004,3,1.36380004882813,,,,
11/11/2004,1/1/2005,3,1.3753000497818,,,,
11/11/2004,2/1/2005,3,1.36179995536804,,,,
11/11/2004,3/1/2005,3,1.32630002498627,,,,
11/11/2004,4/1/2005,3,1.27030003070831,,,,
11/11/2004,5/1/2005,3,1.22880005836487,,,,
11/11/2004,6/1/2005,3,1.20529997348785,,,,
11/11/2004,7/1/2005,3,1.19480001926422,,,,
11/11/2004,8/1/2005,3,1.1952999830246,,,,
11/11/2004,9/1/2005,3,1.20130002498627,,,,
11/11/2004,10/1/2005,3,1.20829999446869,,,,
11/11/2004,11/1/2005,3,1.21529996395111,,,,
11/11/2004,12/1/2005,3,1.22230005264282,,,,
11/11/2004,1/1/2006,3,1.22529995441437,,,,
11/11/2004,2/1/2006,3,1.21930003166199,,,,
11/11/2004,3/1/2006,3,1.19430005550385,,,,
11/11/2004,4/1/2006,3,1.15929996967316,,,,
11/11/2004,5/1/2006,3,1.13530004024506,,,,
11/12/2004,12/1/2004,1,47.3199996948242,,,,
11/12/2004,1/1/2005,1,47.4099998474121,,,,
11/12/2004,2/1/2005,1,47.4300003051758,,,,
11/12/2004,3/1/2005,1,47.2299995422363,,,,
11/12/2004,4/1/2005,1,46.8699989318848,,,,
11/12/2004,5/1/2005,1,46.4500007629395,,,,
11/12/2004,6/1/2005,1,46.0299987792969,,,,
11/12/2004,7/1/2005,1,45.6199989318848,,,,
11/12/2004,8/1/2005,1,45.2299995422363,,,,
11/12/2004,9/1/2005,1,44.8400001525879,,,,
11/12/2004,10/1/2005,1,44.4700012207031,,,,
11/12/2004,11/1/2005,1,44.1300010681152,,,,
11/12/2004,12/1/2005,1,43.8199996948242,,,,
11/12/2004,1/1/2006,1,43.5099983215332,,,,
11/12/2004,2/1/2006,1,43.2299995422363,,,,
11/12/2004,3/1/2006,1,42.9799995422363,,,,
11/12/2004,4/1/2006,1,42.75,,,,
11/12/2004,5/1/2006,1,42.5200004577637,,,,
11/12/2004,6/1/2006,1,42.2900009155273,,,,
11/12/2004,7/1/2006,1,42.0800018310547,,,,
11/12/2004,8/1/2006,1,41.8800010681152,,,,
11/12/2004,9/1/2006,1,41.689998626709,,,,
11/12/2004,10/1/2006,1,41.5,,,,
11/12/2004,11/1/2006,1,41.310001373291,,,,
11/12/2004,12/1/2006,1,41.1199989318848,,,,
11/12/2004,1/1/2007,1,40.939998626709,,,,
11/12/2004,2/1/2007,1,40.7599983215332,,,,
11/12/2004,3/1/2007,1,40.5800018310547,,,,
11/12/2004,6/1/2007,1,40.1800003051758,,,,
11/12/2004,12/1/2007,1,39.4599990844727,,,,
11/12/2004,12/1/2008,1,38.3600006103516,,,,
11/12/2004,12/1/2009,1,37.6300010681152,,,,
11/12/2004,12/1/2010,1,37.2299995422363,,,,
11/12/2004,12/1/2004,2,1.25689995288849,,,,
11/12/2004,1/1/2005,2,1.2661999464035,,,,
11/12/2004,2/1/2005,2,1.27419996261597,,,,
11/12/2004,3/1/2005,2,1.28269994258881,,,,
11/12/2004,4/1/2005,2,1.35269999504089,,,,
11/12/2004,11/1/2005,2,1.19949996471405,0,0,5,
11/12/2004,10/1/2005,2,1.22269999980927,1.23450005054474,1.23450005054474,6,
11/12/2004,9/1/2005,2,1.26520001888275,1.28250002861023,1.28250002861023,46,
11/12/2004,8/1/2005,2,1.29770004749298,1.30750000476837,1.30750000476837,4,
11/12/2004,7/1/2005,2,1.3231999874115,1.33800005912781,1.33800005912781,27,
11/12/2004,6/1/2005,2,1.34220004081726,1.35000002384186,1.35000002384186,312,
11/12/2004,5/1/2005,2,1.35220003128052,1.36500000953674,1.35399997234344,244,
11/12/2004,12/1/2004,3,1.36360001564026,,,,
11/12/2004,1/1/2005,3,1.37479996681213,,,,
11/12/2004,2/1/2005,3,1.36280000209808,,,,
11/12/2004,3/1/2005,3,1.32729995250702,,,,
11/12/2004,4/1/2005,3,1.27079999446869,,,,
11/12/2004,5/1/2005,3,1.22930002212524,,,,
11/12/2004,6/1/2005,3,1.2063000202179,,,,
11/12/2004,7/1/2005,3,1.19630002975464,,,,
11/12/2004,8/1/2005,3,1.19679999351501,,,,
11/12/2004,9/1/2005,3,1.20280003547668,,,,
11/12/2004,10/1/2005,3,1.20980000495911,,,,
11/12/2004,11/1/2005,3,1.21679997444153,,,,
11/12/2004,12/1/2005,3,1.22430002689362,,,,
11/12/2004,1/1/2006,3,1.22780001163483,,,,
11/12/2004,2/1/2006,3,1.2228000164032,,,,
11/12/2004,3/1/2006,3,1.19780004024506,,,,
11/12/2004,4/1/2006,3,1.16279995441437,,,,
11/12/2004,5/1/2006,3,1.13880002498627,,,,
11/15/2004,12/1/2004,1,46.8699989318848,,,,
11/15/2004,1/1/2005,1,46.9500007629395,,,,
11/15/2004,2/1/2005,1,47.0200004577637,,,,
11/15/2004,3/1/2005,1,46.9199981689453,,,,
11/15/2004,4/1/2005,1,46.6100006103516,,,,
11/15/2004,5/1/2005,1,46.2400016784668,,,,
11/15/2004,6/1/2005,1,45.8600006103516,,,,
11/15/2004,7/1/2005,1,45.4799995422363,,,,
11/15/2004,8/1/2005,1,45.0999984741211,,,,
11/15/2004,9/1/2005,1,44.7200012207031,,,,
11/15/2004,10/1/2005,1,44.3499984741211,,,,
11/15/2004,11/1/2005,1,44.0099983215332,,,,
11/15/2004,12/1/2005,1,43.7000007629395,,,,
11/15/2004,1/1/2006,1,43.4000015258789,,,,
11/15/2004,2/1/2006,1,43.1300010681152,,,,
11/15/2004,3/1/2006,1,42.8899993896484,,,,
11/15/2004,4/1/2006,1,42.6699981689453,,,,
11/15/2004,5/1/2006,1,42.4500007629395,,,,
11/15/2004,6/1/2006,1,42.2299995422363,,,,
11/15/2004,7/1/2006,1,42.0299987792969,,,,
11/15/2004,8/1/2006,1,41.8400001525879,,,,
11/15/2004,9/1/2006,1,41.6599998474121,,,,
11/15/2004,10/1/2006,1,41.4799995422363,,,,
11/15/2004,11/1/2006,1,41.2999992370605,,,,
11/15/2004,12/1/2006,1,41.1199989318848,,,,
11/15/2004,1/1/2007,1,40.939998626709,,,,
11/15/2004,6/1/2007,1,40.1800003051758,,,,
11/15/2004,12/1/2007,1,39.4599990844727,,,,
11/15/2004,12/1/2008,1,38.3600006103516,,,,
11/15/2004,12/1/2009,1,37.6300010681152,,,,
11/15/2004,12/1/2010,1,37.2299995422363,,,,
11/15/2004,2/1/2007,1,40.7599983215332,0,0,0,
11/15/2004,3/1/2007,1,40.5800018310547,0,0,0,
11/15/2004,12/1/2004,2,1.23790001869202,,,,
11/15/2004,1/1/2005,2,1.24890005588532,,,,
11/15/2004,2/1/2005,2,1.25740003585815,,,,
11/15/2004,3/1/2005,2,1.26590001583099,,,,
11/15/2004,4/1/2005,2,1.33689999580383,,,,
11/15/2004,5/1/2005,2,1.33739995956421,,,,
11/15/2004,6/1/2005,2,1.32790005207062,,,,
11/15/2004,7/1/2005,2,1.3099000453949,,,,
11/15/2004,8/1/2005,2,1.28540003299713,,,,
11/15/2004,9/1/2005,2,1.25390005111694,,,,
11/15/2004,10/1/2005,2,1.21239995956421,,,,
11/15/2004,11/1/2005,2,1.1904000043869,,,,
11/15/2004,12/1/2004,3,1.34309995174408,,,,
11/15/2004,1/1/2005,3,1.3532999753952,,,,
11/15/2004,2/1/2005,3,1.34230005741119,,,,
11/15/2004,3/1/2005,3,1.30830001831055,,,,
11/15/2004,4/1/2005,3,1.25380003452301,,,,
11/15/2004,5/1/2005,3,1.21379995346069,,,,
11/15/2004,6/1/2005,3,1.19179999828339,,,,
11/15/2004,7/1/2005,3,1.18330001831055,,,,
11/15/2004,8/1/2005,3,1.1842999458313,,,,
11/15/2004,9/1/2005,3,1.19079995155334,,,,
11/15/2004,10/1/2005,3,1.19780004024506,,,,
11/15/2004,11/1/2005,3,1.20480000972748,,,,
11/15/2004,12/1/2005,3,1.21229994297028,,,,
11/15/2004,1/1/2006,3,1.21630001068115,,,,
11/15/2004,2/1/2006,3,1.2117999792099,,,,
11/15/2004,3/1/2006,3,1.18830001354218,,,,
11/15/2004,4/1/2006,3,1.15330004692078,,,,
11/15/2004,5/1/2006,3,1.12929999828339,,,,
11/16/2004,5/1/2006,1,41.7799987792969,0,0,0,
11/16/2004,1/1/2007,1,40.3499984741211,0,0,0,
11/16/2004,9/1/2006,1,41.0299987792969,0,0,0,
11/16/2004,10/1/2006,1,40.8600006103516,0,0,0,
11/16/2004,11/1/2006,1,40.689998626709,0,0,0,
11/16/2004,12/1/2006,1,40.5200004577637,41,40.7999992370606,701,
11/16/2004,7/1/2006,1,41.3800010681152,0,0,0,
11/16/2004,2/1/2007,1,40.1800003051758,0,0,0,
11/16/2004,3/1/2007,1,40.0099983215332,0,0,0,
11/16/2004,6/1/2007,1,39.6199989318848,0,0,0,
11/16/2004,12/1/2007,1,38.9199981689453,39.7000007629394,39,252,
11/16/2004,12/1/2008,1,37.8199996948242,0,0,250,
11/16/2004,12/1/2010,1,36.689998626709,37.0999984741211,36.810001373291,3,
11/16/2004,4/1/2006,1,41.9900016784668,0,0,0,
11/16/2004,6/1/2006,1,41.5699996948242,42.0999984741211,42.0999984741211,475,
11/16/2004,12/1/2009,1,37.0900001525879,0,0,0,
11/16/2004,2/1/2005,1,46.2900009155274,47.4500007629395,46.2000007629395,23223,
11/16/2004,8/1/2006,1,41.2000007629395,0,0,0,
11/16/2004,3/1/2006,1,42.2000007629395,0,0,350,
11/16/2004,1/1/2005,1,46.2000007629395,47.439998626709,46.1500015258789,79981,
11/16/2004,3/1/2005,1,46.2000007629395,47.3499984741211,46.25,11116,
11/16/2004,4/1/2005,1,45.8899993896484,46.9500007629395,46,5458,
11/16/2004,5/1/2005,1,45.5200004577637,46.4700012207031,45.75,1984,
11/16/2004,6/1/2005,1,45.1399993896484,46.1500015258789,45.2999992370606,4567,
11/16/2004,7/1/2005,1,44.7599983215332,45.6399993896484,45.5499992370605,605,
11/16/2004,9/1/2005,1,44,44.8600006103516,44.5999984741211,502,
11/16/2004,10/1/2005,1,43.6300010681152,0,0,0,
11/16/2004,11/1/2005,1,43.2900009155273,0,0,25,
11/16/2004,12/1/2005,1,42.9799995422363,43.8699989318848,43,4615,
11/16/2004,1/1/2006,1,42.689998626709,0,0,0,
11/16/2004,8/1/2005,1,44.3800010681152,45.2700004577637,45.0999984741211,265,
11/16/2004,12/1/2004,1,46.1100006103516,47.4000015258789,46.0699996948242,85982,
11/16/2004,2/1/2006,1,42.4300003051758,0,0,0,
11/16/2004,12/1/2004,2,1.22200000286102,1.25499999523163,1.22000002861023,19048,
11/16/2004,11/1/2005,2,1.17879998683929,0,0,0,
11/16/2004,10/1/2005,2,1.2007999420166,0,0,50,
11/16/2004,9/1/2005,2,1.24230003356934,0,0,383,
11/16/2004,8/1/2005,2,1.27279996871948,1.2849999666214,1.2849999666214,5,
11/16/2004,7/1/2005,2,1.29680001735687,0,0,165,
11/16/2004,6/1/2005,2,1.31429994106293,0,0,272,
11/16/2004,5/1/2005,2,1.32330000400543,1.33000004291534,1.33000004291534,756,
11/16/2004,4/1/2005,2,1.32249999046326,1.35199999809265,1.32500004768372,2030,
11/16/2004,3/1/2005,2,1.25150001049042,1.27600002288818,1.25600004196167,368,
11/16/2004,1/1/2005,2,1.23399996757507,1.26300001144409,1.23099994659424,8656,
11/16/2004,2/1/2005,2,1.24279999732971,1.26999998092651,1.24100005626678,1322,
11/16/2004,12/1/2005,3,1.19420003890991,1.2224999666214,1.22000002861023,413,
11/16/2004,5/1/2006,3,1.11119997501373,0,0,0,
11/16/2004,8/1/2005,3,1.16620004177094,0,0,5,
11/16/2004,12/1/2004,3,1.32690000534058,1.36600005626678,1.32500004768372,20738,
11/16/2004,1/1/2005,3,1.33669996261597,1.37399995326996,1.33550000190735,12457,
11/16/2004,2/1/2005,3,1.32720005512238,1.36199998855591,1.32700002193451,3989,
11/16/2004,3/1/2005,3,1.29320001602173,1.32500004768372,1.29799997806549,2361,
11/16/2004,4/1/2005,3,1.23769998550415,1.26999998092651,1.25,1384,
11/16/2004,5/1/2005,3,1.19719994068146,1.2175999879837,1.20799994468689,320,
11/16/2004,2/1/2006,3,1.19369995594025,0,0,0,
11/16/2004,7/1/2005,3,1.16569995880127,0,0,345,
11/16/2004,4/1/2006,3,1.13520002365112,0,0,0,
11/16/2004,9/1/2005,3,1.17270004749298,1.18599998950958,1.18599998950958,399,
11/16/2004,10/1/2005,3,1.1797000169754,0,0,4,
11/16/2004,11/1/2005,3,1.18669998645782,0,0,1,
11/16/2004,1/1/2006,3,1.1981999874115,0,0,0,
11/16/2004,3/1/2006,3,1.17019999027252,0,0,235,
11/16/2004,6/1/2005,3,1.17470002174377,1.20500004291534,1.18499994277954,657,
11/17/2004,5/1/2006,1,42.5299987792969,41.7999992370605,41.7999992370605,1,
11/17/2004,1/1/2007,1,41.0999984741211,0,0,0,
11/17/2004,9/1/2006,1,41.7799987792969,0,0,0,
11/17/2004,10/1/2006,1,41.6100006103516,0,0,11,
11/17/2004,11/1/2006,1,41.439998626709,0,0,13,
11/17/2004,12/1/2006,1,41.2700004577637,40.75,40.4000015258789,897,
11/17/2004,7/1/2006,1,42.1300010681152,0,0,15,
11/17/2004,2/1/2007,1,40.9300003051758,0,0,0,
11/17/2004,3/1/2007,1,40.7599983215332,0,0,0,
11/17/2004,6/1/2007,1,40.3699989318848,0,0,0,
11/17/2004,12/1/2007,1,39.6699981689453,39.2000007629395,38.9199981689453,1254,
11/17/2004,12/1/2008,1,38.5699996948242,38.3499984741211,38.0999984741211,877,
11/17/2004,12/1/2010,1,37.439998626709,0,0,250,
11/17/2004,4/1/2006,1,42.7400016784668,0,0,0,
11/17/2004,6/1/2006,1,42.3199996948242,0,0,156,
11/17/2004,12/1/2009,1,37.8400001525879,37.2999992370605,37.2999992370605,50,
11/17/2004,2/1/2005,1,47.2299995422363,47.3499984741211,45.6500015258789,35786,
11/17/2004,8/1/2006,1,41.9500007629395,0,0,11,
11/17/2004,3/1/2006,1,42.9599990844727,0,0,242,
11/17/2004,1/1/2005,1,47.1199989318848,47.3499984741211,45.5,125917,
11/17/2004,3/1/2005,1,47.1199989318848,47.2999992370606,45.7999992370606,22222,
11/17/2004,4/1/2005,1,46.810001373291,46.9500007629395,45.5999984741211,10474,
11/17/2004,5/1/2005,1,46.4199981689453,45.7999992370606,45.25,2520,
11/17/2004,6/1/2005,1,46.0200004577637,46.0999984741211,45,10212,
11/17/2004,7/1/2005,1,45.6199989318848,45.5499992370605,44.9199981689453,1022,
11/17/2004,9/1/2005,1,44.8199996948242,44.3499984741211,44,2103,
11/17/2004,10/1/2005,1,44.439998626709,44.2999992370605,43.0299987792969,705,
11/17/2004,11/1/2005,1,44.0900001525879,43.2599983215332,43.2599983215332,995,
11/17/2004,12/1/2005,1,43.7700004577637,43.75,42.8899993896484,6834,
11/17/2004,1/1/2006,1,43.4700012207031,0,0,540,
11/17/2004,8/1/2005,1,45.2200012207031,45.0999984741211,45.0999984741211,230,
11/17/2004,12/1/2004,1,46.8400001525879,47.0999984741211,45.4000015258789,83143,
11/17/2004,2/1/2006,1,43.2000007629395,0,0,5,
11/17/2004,12/1/2004,2,1.25600004196167,,,,
11/17/2004,1/1/2005,2,1.26719999313355,,,,
11/17/2004,2/1/2005,2,1.27499997615814,,,,
11/17/2004,3/1/2005,2,1.2833000421524,,,,
11/17/2004,4/1/2005,2,1.35380005836487,,,,
11/17/2004,5/1/2005,2,1.35380005836487,,,,
11/17/2004,6/1/2005,2,1.34430003166199,,,,
11/17/2004,7/1/2005,2,1.32630002498627,,,,
11/17/2004,8/1/2005,2,1.3018000125885,,,,
11/17/2004,9/1/2005,2,1.27030003070831,,,,
11/17/2004,10/1/2005,2,1.2282999753952,,,,
11/17/2004,11/1/2005,2,1.20529997348785,,,,
11/17/2004,12/1/2004,3,1.41139996051788,,,,
11/17/2004,12/1/2005,3,1.22090005874634,1.21399998664856,1.19420003890991,324,
11/17/2004,5/1/2006,3,1.13440001010895,0,0,0,
11/17/2004,8/1/2005,3,1.19490003585815,1.17999994754791,1.17999994754791,42,
11/17/2004,1/1/2005,3,1.42089998722076,1.42750000953674,1.33399999141693,22896,
11/17/2004,2/1/2005,3,1.40190005302429,1.41499996185303,1.32500004768372,6569,
11/17/2004,3/1/2005,3,1.35140001773834,1.35000002384186,1.28999996185303,2477,
11/17/2004,4/1/2005,3,1.28289997577667,1.28699994087219,1.24300003051758,1649,
11/17/2004,5/1/2005,3,1.23440003395081,1.22000002861023,1.19749999046326,981,
11/17/2004,2/1/2006,3,1.21840000152588,0,0,50,
11/17/2004,7/1/2005,3,1.19589996337891,1.18400001525879,1.18400001525879,248,
11/17/2004,4/1/2006,3,1.15840005874634,0,0,0,
11/17/2004,9/1/2005,3,1.20089995861053,1.20299994945526,1.192999958992,165,
11/17/2004,10/1/2005,3,1.20739996433258,1.19900000095367,1.19900000095367,5,
11/17/2004,11/1/2005,3,1.21389997005463,1.2059999704361,1.19749999046326,7,
11/17/2004,1/1/2006,3,1.22389996051788,0,0,50,
11/17/2004,3/1/2006,3,1.19340002536774,0,0,25,
11/17/2004,6/1/2005,3,1.20790004730225,1.19400000572205,1.19400000572205,478,
11/18/2004,12/1/2004,1,46.2200012207031,,,,
11/18/2004,1/1/2005,1,46.3800010681152,,,,
11/18/2004,2/1/2005,1,46.4700012207031,,,,
11/18/2004,3/1/2005,1,46.3499984741211,,,,
11/18/2004,4/1/2005,1,46.0299987792969,,,,
11/18/2004,5/1/2005,1,45.6300010681152,,,,
11/18/2004,6/1/2005,1,45.2299995422363,,,,
11/18/2004,7/1/2005,1,44.8300018310547,,,,
11/18/2004,8/1/2005,1,44.4300003051758,,,,
11/18/2004,9/1/2005,1,44.0299987792969,,,,
11/18/2004,10/1/2005,1,43.6500015258789,,,,
11/18/2004,11/1/2005,1,43.2999992370606,,,,
11/18/2004,12/1/2005,1,42.9799995422363,,,,
11/18/2004,1/1/2006,1,42.6699981689453,,,,
11/18/2004,2/1/2006,1,42.3899993896484,,,,
11/18/2004,3/1/2006,1,42.1399993896484,,,,
11/18/2004,4/1/2006,1,41.9099998474121,,,,
11/18/2004,5/1/2006,1,41.689998626709,,,,
11/18/2004,6/1/2006,1,41.4700012207031,,,,
11/18/2004,7/1/2006,1,41.2799987792969,,,,
11/18/2004,8/1/2006,1,41.0999984741211,,,,
11/18/2004,9/1/2006,1,40.9300003051758,,,,
11/18/2004,10/1/2006,1,40.7599983215332,,,,
11/18/2004,11/1/2006,1,40.5900001525879,,,,
11/18/2004,12/1/2006,1,40.4199981689453,,,,
11/18/2004,1/1/2007,1,40.25,,,,
11/18/2004,2/1/2007,1,40.0800018310547,,,,
11/18/2004,3/1/2007,1,39.9099998474121,,,,
11/18/2004,6/1/2007,1,39.5200004577637,,,,
11/18/2004,12/1/2007,1,38.8199996948242,,,,
11/18/2004,12/1/2008,1,37.7200012207031,,,,
11/18/2004,12/1/2009,1,36.9900016784668,,,,
11/18/2004,12/1/2010,1,36.5900001525879,,,,
11/18/2004,12/1/2004,2,1.23829996585846,,,,
11/18/2004,1/1/2005,2,1.25209999084473,,,,
11/18/2004,2/1/2005,2,1.26110005378723,,,,
11/18/2004,3/1/2005,2,1.26960003376007,,,,
11/18/2004,4/1/2005,2,1.33959996700287,,,,
11/18/2004,5/1/2005,2,1.33959996700287,,,,
11/18/2004,6/1/2005,2,1.33010005950928,,,,
11/18/2004,7/1/2005,2,1.31159996986389,,,,
11/18/2004,8/1/2005,2,1.28659999370575,,,,
11/18/2004,9/1/2005,2,1.25409996509552,,,,
11/18/2004,10/1/2005,2,1.21159994602203,,,,
11/18/2004,11/1/2005,2,1.18859994411469,,,,
11/18/2004,12/1/2004,3,1.42999994754791,,,,
11/18/2004,1/1/2005,3,1.43900001049042,,,,
11/18/2004,2/1/2005,3,1.41449999809265,,,,
11/18/2004,3/1/2005,3,1.35899996757507,,,,
11/18/2004,12/1/2005,3,1.21749997138977,0,0,412,
11/18/2004,5/1/2006,3,1.13100004196167,0,0,0,
11/18/2004,8/1/2005,3,1.19200003147125,1.19000005722046,1.19000005722046,6,
11/18/2004,4/1/2005,3,1.28649997711182,1.29149997234344,1.26499998569489,1556,
11/18/2004,5/1/2005,3,1.23450005054474,1.23179996013641,1.2224999666214,1038,
11/18/2004,2/1/2006,3,1.2150000333786,0,0,0,
11/18/2004,7/1/2005,3,1.19350004196167,1.17999994754791,1.17999994754791,415,
11/18/2004,4/1/2006,3,1.15499997138977,0,0,0,
11/18/2004,9/1/2005,3,1.19749999046326,0,0,76,
11/18/2004,10/1/2005,3,1.2039999961853,1.20000004768372,1.20000004768372,1,
11/18/2004,11/1/2005,3,1.21050000190735,0,0,0,
11/18/2004,1/1/2006,3,1.22049999237061,0,0,0,
11/18/2004,3/1/2006,3,1.19000005722046,0,0,0,
11/18/2004,6/1/2005,3,1.20650005340576,1.21000003814697,1.19000005722046,1859,
11/19/2004,12/1/2004,1,48.439998626709,,,,
11/19/2004,1/1/2005,1,48.8899993896484,,,,
11/19/2004,2/1/2005,1,48.8499984741211,,,,
11/19/2004,3/1/2005,1,48.6300010681152,,,,
11/19/2004,4/1/2005,1,48.2099990844727,,,,
11/19/2004,5/1/2005,1,47.7400016784668,,,,
11/19/2004,6/1/2005,1,47.2700004577637,,,,
11/19/2004,7/1/2005,1,46.810001373291,,,,
11/19/2004,8/1/2005,1,46.3600006103516,,,,
11/19/2004,9/1/2005,1,45.9099998474121,,,,
11/19/2004,10/1/2005,1,45.4799995422363,,,,
11/19/2004,11/1/2005,1,45.0999984741211,,,,
11/19/2004,12/1/2005,1,44.75,,,,
11/19/2004,1/1/2006,1,44.4000015258789,,,,
11/19/2004,2/1/2006,1,44.0800018310547,,,,
11/19/2004,3/1/2006,1,43.7900009155274,,,,
11/19/2004,4/1/2006,1,43.5200004577637,,,,
11/19/2004,5/1/2006,1,43.2599983215332,,,,
11/19/2004,6/1/2006,1,43.0099983215332,,,,
11/19/2004,7/1/2006,1,42.7900009155273,,,,
11/19/2004,8/1/2006,1,42.5800018310547,,,,
11/19/2004,9/1/2006,1,42.3800010681152,,,,
11/19/2004,10/1/2006,1,42.1800003051758,,,,
11/19/2004,11/1/2006,1,41.9799995422363,,,,
11/19/2004,12/1/2006,1,41.7799987792969,,,,
11/19/2004,1/1/2007,1,41.5900001525879,,,,
11/19/2004,2/1/2007,1,41.4000015258789,,,,
11/19/2004,3/1/2007,1,41.2099990844727,,,,
11/19/2004,6/1/2007,1,40.7599983215332,,,,
11/19/2004,12/1/2007,1,39.9799995422363,,,,
11/19/2004,12/1/2008,1,38.7799987792969,,,,
11/19/2004,12/1/2009,1,37.9799995422363,,,,
11/19/2004,12/1/2010,1,37.5299987792969,,,,
11/19/2004,12/1/2004,2,1.31089997291565,,,,
11/19/2004,1/1/2005,2,1.31900000572205,,,,
11/19/2004,2/1/2005,2,1.32500004768372,,,,
11/19/2004,3/1/2005,2,1.3309999704361,,,,
11/19/2004,4/1/2005,2,1.39800000190735,,,,
11/19/2004,5/1/2005,2,1.39499998092651,,,,
11/19/2004,6/1/2005,2,1.38199996948242,,,,
11/19/2004,7/1/2005,2,1.36150002479553,,,,
11/19/2004,11/1/2005,2,1.22800004482269,0,0,0,
11/19/2004,10/1/2005,2,1.25300002098084,0,0,14,
11/19/2004,9/1/2005,2,1.29799997806549,0,0,554,
11/19/2004,8/1/2005,2,1.33299994468689,0,0,64,
11/19/2004,12/1/2004,3,1.48259997367859,,,,
11/19/2004,1/1/2005,3,1.49199998378754,,,,
11/19/2004,2/1/2005,3,1.46650004386902,,,,
11/19/2004,3/1/2005,3,1.40750002861023,,,,
11/19/2004,4/1/2005,3,1.33200001716614,,,,
11/19/2004,5/1/2005,3,1.27600002288818,,,,
11/19/2004,7/1/2005,3,1.23049998283386,,,,
11/19/2004,8/1/2005,3,1.22800004482269,,,,
11/19/2004,9/1/2005,3,1.23300004005432,,,,
11/19/2004,10/1/2005,3,1.23950004577637,,,,
11/19/2004,11/1/2005,3,1.24600005149841,,,,
11/19/2004,12/1/2005,3,1.25250005722046,,,,
11/19/2004,1/1/2006,3,1.25499999523163,,,,
11/19/2004,5/1/2006,3,1.16349995136261,1.13100004196167,1.13100004196167,1,
11/19/2004,4/1/2006,3,1.18799996376038,0,0,1,
11/19/2004,2/1/2006,3,1.24899995326996,0,0,1,
11/19/2004,3/1/2006,3,1.22350001335144,0,0,76,
11/19/2004,6/1/2005,3,1.244500041008,1.23199999332428,1.20650005340576,689,
11/22/2004,1/1/2005,1,48.6399993896484,,,,
11/22/2004,2/1/2005,1,48.810001373291,,,,
11/22/2004,3/1/2005,1,48.5999984741211,,,,
11/22/2004,4/1/2005,1,48.1699981689453,,,,
11/22/2004,5/1/2005,1,47.6800003051758,,,,
11/22/2004,6/1/2005,1,47.189998626709,,,,
11/22/2004,7/1/2005,1,46.7099990844727,,,,
11/22/2004,8/1/2005,1,46.2599983215332,,,,
11/22/2004,9/1/2005,1,45.810001373291,,,,
11/22/2004,10/1/2005,1,45.3800010681152,,,,
11/22/2004,11/1/2005,1,45,,,,
11/22/2004,12/1/2005,1,44.6500015258789,,,,
11/22/2004,1/1/2006,1,44.2999992370605,,,,
11/22/2004,2/1/2006,1,43.9799995422363,,,,
11/22/2004,3/1/2006,1,43.689998626709,,,,
11/22/2004,4/1/2006,1,43.4099998474121,,,,
11/22/2004,5/1/2006,1,43.1399993896484,,,,
11/22/2004,6/1/2006,1,42.8800010681152,,,,
11/22/2004,7/1/2006,1,42.6599998474121,,,,
11/22/2004,8/1/2006,1,42.4500007629395,,,,
11/22/2004,9/1/2006,1,42.25,,,,
11/22/2004,10/1/2006,1,42.0499992370606,,,,
11/22/2004,11/1/2006,1,41.8499984741211,,,,
11/22/2004,12/1/2006,1,41.6500015258789,,,,
11/22/2004,1/1/2007,1,41.4599990844727,,,,
11/22/2004,2/1/2007,1,41.2700004577637,,,,
11/22/2004,3/1/2007,1,41.0800018310547,,,,
11/22/2004,4/1/2007,1,40.9300003051758,,,,
11/22/2004,5/1/2007,1,40.7799987792969,,,,
11/22/2004,6/1/2007,1,40.6300010681152,,,,
11/22/2004,12/1/2007,1,39.8499984741211,,,,
11/22/2004,12/1/2008,1,38.6500015258789,,,,
11/22/2004,12/1/2009,1,37.8499984741211,,,,
11/22/2004,12/1/2010,1,37.4000015258789,,,,
11/22/2004,12/1/2011,1,37.4000015258789,,,,
11/22/2004,12/1/2004,2,1.28939998149872,,,,
11/22/2004,1/1/2005,2,1.30040001869202,,,,
11/22/2004,2/1/2005,2,1.30789995193481,,,,
11/22/2004,3/1/2005,2,1.31439995765686,,,,
11/22/2004,4/1/2005,2,1.38090002536774,,,,
11/22/2004,5/1/2005,2,1.3779000043869,,,,
11/22/2004,6/1/2005,2,1.36440002918243,,,,
11/22/2004,7/1/2005,2,1.34340000152588,,,,
11/22/2004,8/1/2005,2,1.31490004062653,,,,
11/22/2004,9/1/2005,2,1.2804000377655,,,,
11/22/2004,10/1/2005,2,1.23539996147156,,,,
11/22/2004,11/1/2005,2,1.21039998531342,,,,
11/22/2004,12/1/2004,3,1.44490003585815,,,,
11/22/2004,1/1/2005,3,1.46029996871948,,,,
11/22/2004,2/1/2005,3,1.44029998779297,,,,
11/22/2004,3/1/2005,3,1.38479995727539,,,,
11/22/2004,4/1/2005,3,1.31379997730255,,,,
11/22/2004,5/1/2005,3,1.26180005073547,,,,
11/22/2004,6/1/2005,3,1.23280000686646,,,,
11/22/2004,7/1/2005,3,1.21979999542236,,,,
11/22/2004,8/1/2005,3,1.21780002117157,,,,
11/22/2004,9/1/2005,3,1.22329998016357,,,,
11/22/2004,10/1/2005,3,1.230299949646,,,,
11/22/2004,11/1/2005,3,1.23730003833771,,,,
11/22/2004,12/1/2005,3,1.24430000782013,,,,
11/22/2004,1/1/2006,3,1.24730002880096,,,,
11/22/2004,2/1/2006,3,1.24179995059967,,,,
11/22/2004,3/1/2006,3,1.21679997444153,,,,
11/22/2004,4/1/2006,3,1.18130004405975,,,,
11/22/2004,5/1/2006,3,1.15680003166199,,,,
11/23/2004,1/1/2005,1,48.939998626709,,,,
11/23/2004,2/1/2005,1,49.1199989318848,,,,
11/23/2004,3/1/2005,1,49.060001373291,,,,
11/23/2004,4/1/2005,1,48.75,,,,
11/23/2004,5/1/2005,1,48.2799987792969,,,,
11/23/2004,6/1/2005,1,47.7900009155273,,,,
11/23/2004,7/1/2005,1,47.310001373291,,,,
11/23/2004,8/1/2005,1,46.8499984741211,,,,
11/23/2004,9/1/2005,1,46.4000015258789,,,,
11/23/2004,10/1/2005,1,45.9700012207031,,,,
11/23/2004,11/1/2005,1,45.5900001525879,,,,
11/23/2004,12/1/2005,1,45.2400016784668,,,,
11/23/2004,1/1/2006,1,44.8699989318848,,,,
11/23/2004,2/1/2006,1,44.5299987792969,,,,
11/23/2004,3/1/2006,1,44.2200012207031,,,,
11/23/2004,4/1/2006,1,43.939998626709,,,,
11/23/2004,5/1/2006,1,43.6699981689453,,,,
11/23/2004,6/1/2006,1,43.4099998474121,,,,
11/23/2004,7/1/2006,1,43.189998626709,,,,
11/23/2004,8/1/2006,1,42.9799995422363,,,,
11/23/2004,9/1/2006,1,42.7799987792969,,,,
11/23/2004,10/1/2006,1,42.5800018310547,,,,
11/23/2004,11/1/2006,1,42.3800010681152,,,,
11/23/2004,12/1/2006,1,42.1800003051758,,,,
11/23/2004,1/1/2007,1,41.9900016784668,,,,
11/23/2004,2/1/2007,1,41.7999992370605,,,,
11/23/2004,3/1/2007,1,41.6100006103516,,,,
11/23/2004,4/1/2007,1,41.4599990844727,,,,
11/23/2004,5/1/2007,1,41.310001373291,,,,
11/23/2004,6/1/2007,1,41.1599998474121,,,,
11/23/2004,12/1/2007,1,40.3800010681152,,,,
11/23/2004,12/1/2008,1,39.1800003051758,,,,
11/23/2004,12/1/2009,1,38.3800010681152,,,,
11/23/2004,12/1/2010,1,37.9300003051758,,,,
11/23/2004,12/1/2011,1,37.9300003051758,,,,
11/23/2004,12/1/2004,2,1.30630004405975,,,,
11/23/2004,1/1/2005,2,1.31819999217987,,,,
11/23/2004,2/1/2005,2,1.32620000839233,,,,
11/23/2004,3/1/2005,2,1.33319997787476,,,,
11/23/2004,4/1/2005,2,1.40020000934601,,,,
11/23/2004,5/1/2005,2,1.39719998836517,,,,
11/23/2004,6/1/2005,2,1.38520002365112,,,,
11/23/2004,7/1/2005,2,1.36419999599457,,,,
11/23/2004,8/1/2005,2,1.33570003509521,,,,
11/23/2004,9/1/2005,2,1.30120003223419,,,,
11/23/2004,10/1/2005,2,1.25619995594025,,,,
11/23/2004,11/1/2005,2,1.2311999797821,,,,
11/23/2004,12/1/2004,3,1.44579994678497,,,,
11/23/2004,1/1/2005,3,1.45790004730225,,,,
11/23/2004,2/1/2005,3,1.44340002536774,,,,
11/23/2004,3/1/2005,3,1.3889000415802,,,,
11/23/2004,4/1/2005,3,1.31889998912811,,,,
11/23/2004,11/1/2005,3,1.24590003490448,0,0,9,
11/23/2004,8/1/2005,3,1.22640001773834,0,0,0,
11/23/2004,5/1/2005,3,1.26890003681183,1.2849999666214,1.26400005817413,452,
11/23/2004,1/1/2006,3,1.25590002536774,0,0,9,
11/23/2004,7/1/2005,3,1.22839999198914,1.23000001907349,1.23000001907349,198,
11/23/2004,4/1/2006,3,1.18990004062653,0,0,0,
11/23/2004,9/1/2005,3,1.23189997673035,0,0,35,
11/23/2004,10/1/2005,3,1.23889994621277,0,0,0,
11/23/2004,5/1/2006,3,1.16540002822876,0,0,0,
11/23/2004,12/1/2005,3,1.2529000043869,0,0,357,
11/23/2004,2/1/2006,3,1.25039994716644,0,0,0,
11/23/2004,3/1/2006,3,1.2253999710083,0,0,0,
11/23/2004,6/1/2005,3,1.24090003967285,1.24049997329712,1.24049997329712,473,
11/24/2004,1/1/2005,1,49.439998626709,,,,
11/24/2004,2/1/2005,1,49.4500007629395,,,,
11/24/2004,3/1/2005,1,49.3699989318848,,,,
11/24/2004,4/1/2005,1,49.0400009155273,,,,
11/24/2004,5/1/2005,1,48.560001373291,,,,
11/24/2004,6/1/2005,1,48.060001373291,,,,
11/24/2004,7/1/2005,1,47.5699996948242,,,,
11/24/2004,8/1/2005,1,47.0999984741211,,,,
11/24/2004,9/1/2005,1,46.6399993896484,,,,
11/24/2004,10/1/2005,1,46.2000007629395,,,,
11/24/2004,11/1/2005,1,45.810001373291,,,,
11/24/2004,12/1/2005,1,45.4500007629395,,,,
11/24/2004,1/1/2006,1,45.0699996948242,,,,
11/24/2004,2/1/2006,1,44.7200012207031,,,,
11/24/2004,3/1/2006,1,44.4000015258789,,,,
11/24/2004,4/1/2006,1,44.1100006103516,,,,
11/24/2004,5/1/2006,1,43.8300018310547,,,,
11/24/2004,6/1/2006,1,43.560001373291,,,,
11/24/2004,7/1/2006,1,43.3300018310547,,,,
11/24/2004,8/1/2006,1,43.1100006103516,,,,
11/24/2004,9/1/2006,1,42.9000015258789,,,,
11/24/2004,10/1/2006,1,42.689998626709,,,,
11/24/2004,11/1/2006,1,42.4799995422363,,,,
11/24/2004,12/1/2006,1,42.2700004577637,,,,
11/24/2004,1/1/2007,1,42.0800018310547,,,,
11/24/2004,2/1/2007,1,41.8899993896484,,,,
11/24/2004,3/1/2007,1,41.7000007629395,,,,
11/24/2004,4/1/2007,1,41.5499992370606,,,,
11/24/2004,5/1/2007,1,41.4000015258789,,,,
11/24/2004,6/1/2007,1,41.25,,,,
11/24/2004,12/1/2007,1,40.4700012207031,,,,
11/24/2004,12/1/2008,1,39.2200012207031,,,,
11/24/2004,12/1/2009,1,38.3699989318848,,,,
11/24/2004,12/1/2010,1,37.8699989318848,,,,
11/24/2004,12/1/2011,1,37.6699981689453,,,,
11/24/2004,12/1/2004,2,1.2956999540329,,,,
11/24/2004,1/1/2005,2,1.3125,,,,
11/24/2004,2/1/2005,2,1.32249999046326,,,,
11/24/2004,3/1/2005,2,1.33050000667572,,,,
11/24/2004,4/1/2005,2,1.39849996566772,,,,
11/24/2004,5/1/2005,2,1.39699995517731,,,,
11/24/2004,6/1/2005,2,1.38650000095367,,,,
11/24/2004,7/1/2005,2,1.36699998378754,,,,
11/24/2004,8/1/2005,2,1.33949995040894,,,,
11/24/2004,9/1/2005,2,1.30599999427795,,,,
11/24/2004,10/1/2005,2,1.26150000095367,,,,
11/24/2004,11/1/2005,2,1.23699998855591,,,,
11/24/2004,12/1/2004,3,1.45159995555878,,,,
11/24/2004,1/1/2005,3,1.4666999578476,,,,
11/24/2004,2/1/2005,3,1.4536999464035,,,,
11/24/2004,3/1/2005,3,1.40069997310638,,,,
11/24/2004,4/1/2005,3,1.32920002937317,,,,
11/24/2004,5/1/2005,3,1.2791999578476,,,,
11/24/2004,6/1/2005,3,1.25119996070862,,,,
11/24/2004,7/1/2005,3,1.23919999599457,,,,
11/24/2004,8/1/2005,3,1.23720002174377,,,,
11/24/2004,9/1/2005,3,1.24269998073578,,,,
11/24/2004,10/1/2005,3,1.2496999502182,,,,
11/24/2004,11/1/2005,3,1.25670003890991,,,,
11/24/2004,12/1/2005,3,1.26370000839233,,,,
11/24/2004,1/1/2006,3,1.26670002937317,,,,
11/24/2004,2/1/2006,3,1.26119995117188,,,,
11/24/2004,3/1/2006,3,1.23619997501373,,,,
11/24/2004,4/1/2006,3,1.20070004463196,,,,
11/24/2004,5/1/2006,3,1.17620003223419,,,,
11/29/2004,7/1/2006,1,43.8400001525879,0,0,0,
11/29/2004,12/1/2011,1,38.1800003051758,38.2000007629395,38,110,
11/29/2004,3/1/2007,1,42.2099990844727,0,0,0,
11/29/2004,11/1/2006,1,42.9900016784668,0,0,0,
11/29/2004,12/1/2006,1,42.7799987792969,42.5999984741211,42.4799995422363,2681,
11/29/2004,1/1/2007,1,42.5900001525879,0,0,0,
11/29/2004,2/1/2007,1,42.4000015258789,0,0,0,
11/29/2004,9/1/2006,1,43.4099998474121,0,0,0,
11/29/2004,4/1/2007,1,42.060001373291,0,0,0,
11/29/2004,5/1/2007,1,41.9099998474121,0,0,25,
11/29/2004,6/1/2007,1,41.7599983215332,0,0,1325,
11/29/2004,12/1/2007,1,40.9799995422363,40.9000015258789,40.9000015258789,630,
11/29/2004,12/1/2008,1,39.7299995422363,39.6500015258789,39.5499992370605,515,
11/29/2004,12/1/2010,1,38.3800010681152,38.25,38,618,
11/29/2004,6/1/2006,1,44.0699996948242,44,43.8499984741211,660,
11/29/2004,8/1/2006,1,43.6199989318848,0,0,0,
11/29/2004,12/1/2009,1,38.8800010681152,0,0,479,
11/29/2004,4/1/2005,1,49.4300003051758,49.4500007629395,48.9099998474121,3638,
11/29/2004,10/1/2006,1,43.2000007629395,0,0,0,
11/29/2004,5/1/2006,1,44.3400001525879,0,0,0,
11/29/2004,1/1/2005,1,49.7599983215332,49.9500007629395,49.1199989318848,57760,
11/29/2004,3/1/2005,1,49.7700004577637,49.75,49.25,8063,
11/29/2004,5/1/2005,1,48.9599990844727,48.8499984741211,48.4300003051758,2623,
11/29/2004,6/1/2005,1,48.4700012207031,48.4500007629395,47.939998626709,5161,
11/29/2004,7/1/2005,1,48,0,0,972,
11/29/2004,8/1/2005,1,47.5499992370605,0,0,176,
11/29/2004,9/1/2005,1,47.1100006103516,0,0,200,
11/29/2004,11/1/2005,1,46.310001373291,46.1500015258789,46.0999984741211,265,
11/29/2004,12/1/2005,1,45.9599990844727,46,45.4000015258789,6159,
11/29/2004,1/1/2006,1,45.5800018310547,0,0,75,
11/29/2004,2/1/2006,1,45.2299995422363,0,0,0,
11/29/2004,3/1/2006,1,44.9099998474121,0,0,150,
11/29/2004,10/1/2005,1,46.689998626709,0,0,88,
11/29/2004,2/1/2005,1,49.8800010681152,50.0499992370605,49.2400016784668,24732,
11/29/2004,4/1/2006,1,44.6199989318848,44.4799995422363,44.3499984741211,175,
11/29/2004,11/1/2005,2,1.24950003623962,0,0,0,
11/29/2004,10/1/2005,2,1.27400004863739,0,0,0,
11/29/2004,9/1/2005,2,1.31700003147125,0,0,0,
11/29/2004,8/1/2005,2,1.34949994087219,0,0,0,
11/29/2004,7/1/2005,2,1.37600004673004,0,0,142,
11/29/2004,6/1/2005,2,1.39499998092651,0,0,74,
11/29/2004,5/1/2005,2,1.40499997138977,1.40799999237061,1.40400004386902,976,
11/29/2004,4/1/2005,2,1.40550005435944,1.40499997138977,1.39499998092651,1538,
11/29/2004,3/1/2005,2,1.33550000190735,1.33800005912781,1.32749998569489,598,
11/29/2004,2/1/2005,2,1.32599997520447,1.33599996566772,1.31980001926422,3367,
11/29/2004,12/1/2004,2,1.30289995670319,1.30799996852875,1.28999996185303,21678,
11/29/2004,1/1/2005,2,1.3150999546051,1.32400000095367,1.30499994754791,19473,
11/29/2004,12/1/2004,3,1.44369995594025,,,,
11/29/2004,11/1/2005,3,1.26540005207062,1.27199995517731,1.26349997520447,5,
11/29/2004,8/1/2005,3,1.24539995193481,1.24349999427795,1.24349999427795,1,
11/29/2004,1/1/2005,3,1.45840001106262,1.48500001430511,1.44599997997284,25645,
11/29/2004,2/1/2005,3,1.45239996910095,1.47399997711182,1.44500005245209,4431,
11/29/2004,3/1/2005,3,1.40390002727509,1.42599999904633,1.39750003814697,1076,
11/29/2004,4/1/2005,3,1.33440005779266,1.35699999332428,1.32879996299744,675,
11/29/2004,5/1/2005,3,1.28589999675751,1.29499995708466,1.28250002861023,57,
11/29/2004,1/1/2006,3,1.27540004253387,0,0,0,
11/29/2004,7/1/2005,3,1.24689996242523,1.24800002574921,1.24800002574921,3,
11/29/2004,4/1/2006,3,1.20940005779266,0,0,0,
11/29/2004,9/1/2005,3,1.25139999389648,1.25150001049042,1.24749994277954,5,
11/29/2004,10/1/2005,3,1.25839996337891,1.25349998474121,1.25349998474121,1,
11/29/2004,5/1/2006,3,1.1849000453949,0,0,0,
11/29/2004,12/1/2005,3,1.27240002155304,0,0,218,
11/29/2004,2/1/2006,3,1.26989996433258,0,0,0,
11/29/2004,3/1/2006,3,1.24489998817444,0,0,0,
11/29/2004,6/1/2005,3,1.25839996337891,1.25750005245209,1.25750005245209,400,
11/30/2004,1/1/2005,1,49.1300010681152,,,,
11/30/2004,2/1/2005,1,49.2599983215332,,,,
11/30/2004,3/1/2005,1,49.1800003051758,,,,
11/30/2004,4/1/2005,1,48.9099998474121,,,,
11/30/2004,5/1/2005,1,48.5,,,,
11/30/2004,6/1/2005,1,48.0900001525879,,,,
11/30/2004,7/1/2005,1,47.6800003051758,,,,
11/30/2004,8/1/2005,1,47.2900009155273,,,,
11/30/2004,9/1/2005,1,46.9099998474121,,,,
11/30/2004,10/1/2005,1,46.5400009155273,,,,
11/30/2004,11/1/2005,1,46.189998626709,,,,
11/30/2004,12/1/2005,1,45.8699989318848,,,,
11/30/2004,1/1/2006,1,45.5,,,,
11/30/2004,2/1/2006,1,45.1599998474121,,,,
11/30/2004,3/1/2006,1,44.8499984741211,,,,
11/30/2004,4/1/2006,1,44.5699996948242,,,,
11/30/2004,5/1/2006,1,44.2999992370605,,,,
11/30/2004,6/1/2006,1,44.0400009155273,,,,
11/30/2004,7/1/2006,1,43.8300018310547,,,,
11/30/2004,8/1/2006,1,43.6300010681152,,,,
11/30/2004,9/1/2006,1,43.439998626709,,,,
11/30/2004,10/1/2006,1,43.25,,,,
11/30/2004,11/1/2006,1,43.060001373291,,,,
11/30/2004,12/1/2006,1,42.8699989318848,,,,
11/30/2004,1/1/2007,1,42.6800003051758,,,,
11/30/2004,2/1/2007,1,42.5,,,,
11/30/2004,3/1/2007,1,42.3199996948242,,,,
11/30/2004,4/1/2007,1,42.1699981689453,,,,
11/30/2004,5/1/2007,1,42.0200004577637,,,,
11/30/2004,6/1/2007,1,41.8699989318848,,,,
11/30/2004,12/1/2007,1,41.1199989318848,,,,
11/30/2004,12/1/2008,1,39.9199981689453,,,,
11/30/2004,12/1/2009,1,39.0699996948242,,,,
11/30/2004,12/1/2010,1,38.5699996948242,,,,
11/30/2004,12/1/2011,1,38.3699989318848,,,,
11/30/2004,12/1/2004,2,1.26400005817413,,,,
11/30/2004,1/1/2005,2,1.28460001945496,,,,
11/30/2004,2/1/2005,2,1.29799997806549,,,,
11/30/2004,11/1/2005,2,1.23650002479553,0,0,23,
11/30/2004,10/1/2005,2,1.25899994373322,0,0,58,
11/30/2004,9/1/2005,2,1.29999995231628,0,0,659,
11/30/2004,8/1/2005,2,1.33050000667572,0,0,134,
11/30/2004,7/1/2005,2,1.35549998283386,1.35399997234344,1.35399997234344,116,
11/30/2004,6/1/2005,2,1.37249994277954,1.40499997138977,1.36000001430511,624,
11/30/2004,5/1/2005,2,1.38100004196167,1.40779995918274,1.36500000953674,1171,
11/30/2004,4/1/2005,2,1.38100004196167,1.41499996185303,1.37249994277954,1425,
11/30/2004,3/1/2005,2,1.30999994277954,1.33630001544952,1.30999994277954,1254,
11/30/2004,12/1/2004,3,1.39269995689392,,,,
11/30/2004,1/1/2005,3,1.41830003261566,,,,
11/30/2004,2/1/2005,3,1.41729998588562,,,,
11/30/2004,3/1/2005,3,1.38030004501343,,,,
11/30/2004,4/1/2005,3,1.31679999828339,,,,
11/30/2004,5/1/2005,3,1.27129995822907,,,,
11/30/2004,6/1/2005,3,1.24580001831055,,,,
11/30/2004,7/1/2005,3,1.23580002784729,,,,
11/30/2004,8/1/2005,3,1.23479998111725,,,,
11/30/2004,9/1/2005,3,1.24080002307892,,,,
11/30/2004,10/1/2005,3,1.24779999256134,,,,
11/30/2004,11/1/2005,3,1.25479996204376,,,,
11/30/2004,12/1/2005,3,1.26180005073547,,,,
11/30/2004,1/1/2006,3,1.26479995250702,,,,
11/30/2004,4/1/2006,3,1.20130002498627,0,0,0,
11/30/2004,5/1/2006,3,1.1768000125885,0,0,0,
11/30/2004,2/1/2006,3,1.26030004024506,0,0,0,
11/30/2004,3/1/2006,3,1.23679995536804,0,0,16,
12/1/2004,1/1/2005,1,45.4900016784668,,,,
12/1/2004,2/1/2005,1,45.7000007629395,,,,
12/1/2004,3/1/2005,1,45.7599983215332,,,,
12/1/2004,4/1/2005,1,45.5900001525879,,,,
12/1/2004,5/1/2005,1,45.2999992370606,,,,
12/1/2004,6/1/2005,1,44.9900016784668,,,,
12/1/2004,7/1/2005,1,44.6800003051758,,,,
12/1/2004,8/1/2005,1,44.3899993896484,,,,
12/1/2004,9/1/2005,1,44.1100006103516,,,,
12/1/2004,12/1/2005,1,43.3199996948242,,,,
12/1/2004,12/1/2006,1,41.1599998474121,,,,
12/1/2004,12/1/2007,1,39.8400001525879,,,,
12/1/2004,12/1/2008,1,38.7400016784668,,,,
12/1/2004,12/1/2009,1,37.9900016784668,,,,
12/1/2004,7/1/2006,1,41.7700004577637,0,0,0,
12/1/2004,12/1/2011,1,37.3899993896484,38.4000015258789,38.1500015258789,4,
12/1/2004,3/1/2007,1,40.7200012207031,0,0,0,
12/1/2004,11/1/2006,1,41.2799987792969,0,0,0,
12/1/2004,1/1/2007,1,41.0099983215332,0,0,63,
12/1/2004,2/1/2007,1,40.8600006103516,0,0,0,
12/1/2004,9/1/2006,1,41.5200004577637,43,42.5999984741211,250,
12/1/2004,4/1/2007,1,40.6100006103516,0,0,0,
12/1/2004,5/1/2007,1,40.5,0,0,0,
12/1/2004,6/1/2007,1,40.3899993896484,0,0,0,
12/1/2004,12/1/2010,1,37.5900001525879,38,37.5,891,
12/1/2004,6/1/2006,1,41.9099998474121,42.5,42.5,381,
12/1/2004,8/1/2006,1,41.6399993896484,0,0,0,
12/1/2004,10/1/2006,1,41.4000015258789,0,0,0,
12/1/2004,5/1/2006,1,42.0999984741211,0,0,0,
12/1/2004,11/1/2005,1,43.560001373291,0,0,21,
12/1/2004,1/1/2006,1,43.0200004577637,45.5999984741211,44.4000015258789,721,
12/1/2004,2/1/2006,1,42.75,0,0,100,
12/1/2004,3/1/2006,1,42.5099983215332,0,0,730,
12/1/2004,10/1/2005,1,43.8300018310547,0,0,120,
12/1/2004,4/1/2006,1,42.2999992370606,0,0,0,
12/1/2004,1/1/2005,2,1.20120000839233,,,,
12/1/2004,2/1/2005,2,1.21850001811981,,,,
12/1/2004,3/1/2005,2,1.23249995708466,,,,
12/1/2004,4/1/2005,2,1.30550003051758,,,,
12/1/2004,5/1/2005,2,1.307000041008,,,,
12/1/2004,6/1/2005,2,1.30099999904633,,,,
12/1/2004,7/1/2005,2,1.28550004959106,,,,
12/1/2004,8/1/2005,2,1.26199996471405,,,,
12/1/2004,9/1/2005,2,1.23249995708466,,,,
12/1/2004,10/1/2005,2,1.192999958992,,,,
12/1/2004,11/1/2005,2,1.17200005054474,,,,
12/1/2004,12/1/2005,2,1.1599999666214,,,,
12/1/2004,1/1/2005,3,1.3293000459671,,,,
12/1/2004,2/1/2005,3,1.33210003376007,,,,
12/1/2004,3/1/2005,3,1.30410003662109,,,,
12/1/2004,4/1/2005,3,1.25109994411469,,,,
12/1/2004,5/1/2005,3,1.2121000289917,,,,
12/1/2004,6/1/2005,3,1.18910002708435,,,,
12/1/2004,7/1/2005,3,1.18110001087189,,,,
12/1/2004,8/1/2005,3,1.18110001087189,,,,
12/1/2004,9/1/2005,3,1.18760001659393,,,,
12/1/2004,10/1/2005,3,1.19509994983673,,,,
12/1/2004,11/1/2005,3,1.20260000228882,,,,
12/1/2004,12/1/2005,3,1.21010005474091,,,,
12/1/2004,1/1/2006,3,1.21360003948212,,,,
12/1/2004,2/1/2006,3,1.20959997177124,,,,
12/1/2004,3/1/2006,3,1.18710005283356,,,,
12/1/2004,4/1/2006,3,1.15260004997253,,,,
12/1/2004,5/1/2006,3,1.12909996509552,,,,
12/1/2004,6/1/2006,3,1.11660003662109,,,,
12/2/2004,7/1/2006,1,40.4500007629395,0,0,20,
12/2/2004,12/1/2011,1,36.689998626709,37.2999992370605,37.2999992370605,1,
12/2/2004,3/1/2007,1,39.5999984741211,0,0,100,
12/2/2004,11/1/2006,1,40.0800018310547,0,0,0,
12/2/2004,12/1/2006,1,39.9900016784668,41.2000007629395,40,4900,
12/2/2004,1/1/2007,1,39.8600006103516,0,0,0,
12/2/2004,2/1/2007,1,39.7299995422363,0,0,0,
12/2/2004,9/1/2006,1,40.2599983215332,0,0,300,
12/2/2004,4/1/2007,1,39.4900016784668,0,0,0,
12/2/2004,5/1/2007,1,39.3899993896484,0,0,0,
12/2/2004,6/1/2007,1,39.2900009155273,0,0,0,
12/2/2004,12/1/2007,1,38.7400016784668,39.7000007629394,39,1640,
12/2/2004,12/1/2008,1,37.7900009155273,38.8499984741211,37.4000015258789,897,
12/2/2004,12/1/2010,1,36.7900009155273,37.0499992370605,36.4500007629395,1210,
12/2/2004,6/1/2006,1,40.560001373291,41,40.5,397,
12/2/2004,8/1/2006,1,40.3499984741211,0,0,0,
12/2/2004,12/1/2009,1,37.1399993896484,37.2000007629395,36.75,725,
12/2/2004,4/1/2005,1,43.4599990844727,45.8699989318848,43,11214,
12/2/2004,10/1/2006,1,40.1699981689453,0,0,0,
12/2/2004,5/1/2006,1,40.7200012207031,0,0,0,
12/2/2004,1/1/2005,1,43.25,45.9000015258789,42.5,158715,
12/2/2004,3/1/2005,1,43.5800018310547,46.1300010681152,42.7999992370606,28695,
12/2/2004,5/1/2005,1,43.25,45.6199989318848,42.5999984741211,3764,
12/2/2004,6/1/2005,1,43.0299987792969,45.4099998474121,42.5,9692,
12/2/2004,7/1/2005,1,42.7900009155273,44.9900016784668,42.75,1652,
12/2/2004,8/1/2005,1,42.5699996948242,44.5299987792969,42.3499984741211,659,
12/2/2004,9/1/2005,1,42.3600006103516,42.4500007629395,42.1500015258789,3325,
12/2/2004,11/1/2005,1,41.9700012207031,43.8800010681152,43.8800010681152,118,
12/2/2004,12/1/2005,1,41.7900009155273,43.7900009155274,41.7000007629395,13688,
12/2/2004,1/1/2006,1,41.5200004577637,43.1399993896484,42,37,
12/2/2004,2/1/2006,1,41.2799987792969,42.8499984741211,42.8499984741211,27,
12/2/2004,3/1/2006,1,41.0699996948242,0,0,260,
12/2/2004,10/1/2005,1,42.1599998474121,42.3800010681152,42.0999984741211,608,
12/2/2004,2/1/2005,1,43.4799995422363,46.1100006103516,42.7000007629395,68880,
12/2/2004,4/1/2006,1,40.8899993896484,0,0,685,
12/2/2004,1/1/2005,2,1.14139997959137,,,,
12/2/2004,2/1/2005,2,1.15919995307922,,,,
12/2/2004,3/1/2005,2,1.17250001430511,,,,
12/2/2004,4/1/2005,2,1.24600005149841,,,,
12/2/2004,5/1/2005,2,1.24899995326996,,,,
12/2/2004,6/1/2005,2,1.244500041008,,,,
12/2/2004,7/1/2005,2,1.23000001907349,,,,
12/2/2004,8/1/2005,2,1.20799994468689,,,,
12/2/2004,9/1/2005,2,1.17949998378754,,,,
12/2/2004,10/1/2005,2,1.1414999961853,,,,
12/2/2004,11/1/2005,2,1.12150001525879,,,,
12/2/2004,12/1/2005,2,1.11049997806549,,,,
12/2/2004,1/1/2005,3,1.25720000267029,,,,
12/2/2004,2/1/2005,3,1.26049995422363,,,,
12/2/2004,3/1/2005,3,1.23450005054474,,,,
12/2/2004,4/1/2005,3,1.18449997901917,,,,
12/2/2004,5/1/2005,3,1.14950001239777,,,,
12/2/2004,6/1/2005,3,1.12950003147125,,,,
12/2/2004,7/1/2005,3,1.12450003623962,,,,
12/2/2004,8/1/2005,3,1.12549996376038,,,,
12/2/2004,9/1/2005,3,1.13250005245209,,,,
12/2/2004,12/1/2005,3,1.15649998188019,1.17999994754791,1.16999995708466,1749,
12/2/2004,2/1/2006,3,1.15750002861023,1.17750000953674,1.17499995231628,127,
12/2/2004,5/1/2006,3,1.0789999961853,1.12899994850159,1.12899994850159,1,
12/2/2004,10/1/2005,3,1.14049994945526,1.16999995708466,1.13900005817413,108,
12/2/2004,11/1/2005,3,1.14849996566772,1.17750000953674,1.15750002861023,29,
12/2/2004,6/1/2006,3,1.06649994850159,0,0,0,
12/2/2004,1/1/2006,3,1.16050004959106,1.18900001049042,1.17999994754791,134,
12/2/2004,3/1/2006,3,1.1360000371933,0,0,560,
12/2/2004,4/1/2006,3,1.10199999809265,1.1525000333786,1.1525000333786,2,
12/3/2004,1/1/2005,1,42.5400009155274,,,,
12/3/2004,2/1/2005,1,42.75,,,,
12/3/2004,3/1/2005,1,42.8300018310547,,,,
12/3/2004,4/1/2005,1,42.7299995422363,,,,
12/3/2004,5/1/2005,1,42.5400009155274,,,,
12/3/2004,6/1/2005,1,42.3300018310547,,,,
12/3/2004,7/1/2005,1,42.1199989318848,,,,
12/3/2004,8/1/2005,1,41.9300003051758,,,,
12/3/2004,9/1/2005,1,41.75,,,,
12/3/2004,10/1/2005,1,41.5699996948242,,,,
12/3/2004,11/1/2005,1,41.4000015258789,,,,
12/3/2004,12/1/2005,1,41.2400016784668,,,,
12/3/2004,1/1/2006,1,40.9799995422363,,,,
12/3/2004,2/1/2006,1,40.75,,,,
12/3/2004,3/1/2006,1,40.5499992370605,,,,
12/3/2004,4/1/2006,1,40.3800010681152,,,,
12/3/2004,5/1/2006,1,40.2200012207031,,,,
12/3/2004,6/1/2006,1,40.0699996948242,,,,
12/3/2004,7/1/2006,1,39.9700012207031,,,,
12/3/2004,8/1/2006,1,39.8800010681152,,,,
12/3/2004,9/1/2006,1,39.7999992370605,,,,
12/3/2004,10/1/2006,1,39.7200012207031,,,,
12/3/2004,11/1/2006,1,39.6399993896484,,,,
12/3/2004,12/1/2006,1,39.5499992370605,,,,
12/3/2004,1/1/2007,1,39.439998626709,,,,
12/3/2004,2/1/2007,1,39.3300018310547,,,,
12/3/2004,3/1/2007,1,39.2200012207031,,,,
12/3/2004,4/1/2007,1,39.1199989318848,,,,
12/3/2004,5/1/2007,1,39.0299987792969,,,,
12/3/2004,6/1/2007,1,38.939998626709,,,,
12/3/2004,12/1/2007,1,38.439998626709,,,,
12/3/2004,12/1/2008,1,37.5900001525879,,,,
12/3/2004,12/1/2009,1,36.939998626709,,,,
12/3/2004,12/1/2010,1,36.5900001525879,,,,
12/3/2004,12/1/2011,1,36.4900016784668,,,,
12/3/2004,1/1/2005,2,1.13489997386932,,,,
12/3/2004,2/1/2005,2,1.15320003032684,,,,
12/3/2004,3/1/2005,2,1.16719996929169,,,,
12/3/2004,4/1/2005,2,1.23969995975494,,,,
12/3/2004,5/1/2005,2,1.24269998073578,,,,
12/3/2004,6/1/2005,2,1.23919999599457,,,,
12/3/2004,7/1/2005,2,1.22420001029968,,,,
12/3/2004,8/1/2005,2,1.20169997215271,,,,
12/3/2004,9/1/2005,2,1.17320001125336,,,,
12/3/2004,10/1/2005,2,1.13520002365112,,,,
12/3/2004,11/1/2005,2,1.11520004272461,,,,
12/3/2004,12/1/2005,2,1.10420000553131,,,,
12/3/2004,1/1/2005,3,1.23590004444122,,,,
12/3/2004,2/1/2005,3,1.23839998245239,,,,
12/3/2004,3/1/2005,3,1.20990002155304,,,,
12/3/2004,4/1/2005,3,1.16340005397797,,,,
12/3/2004,5/1/2005,3,1.13139998912811,,,,
12/3/2004,6/1/2005,3,1.11339998245239,,,,
12/3/2004,7/1/2005,3,1.10989999771118,,,,
12/3/2004,8/1/2005,3,1.11090004444122,,,,
12/3/2004,9/1/2005,3,1.11790001392365,,,,
12/3/2004,10/1/2005,3,1.12590003013611,,,,
12/3/2004,11/1/2005,3,1.13390004634857,,,,
12/3/2004,12/1/2005,3,1.14189994335175,,,,
12/3/2004,1/1/2006,3,1.14590001106262,,,,
12/3/2004,2/1/2006,3,1.14339995384216,,,,
12/3/2004,3/1/2006,3,1.12290000915527,,,,
12/3/2004,4/1/2006,3,1.08990001678467,,,,
12/3/2004,5/1/2006,3,1.06789994239807,,,,
12/3/2004,6/1/2006,3,1.05540001392365,,,,
12/6/2004,1/1/2005,1,42.9799995422363,,,,
12/6/2004,2/1/2005,1,43.2400016784668,,,,
12/6/2004,3/1/2005,1,43.2900009155273,,,,
12/6/2004,4/1/2005,1,43.1699981689453,,,,
12/6/2004,5/1/2005,1,42.9799995422363,,,,
12/6/2004,6/1/2005,1,42.7799987792969,,,,
12/6/2004,7/1/2005,1,42.5699996948242,,,,
12/6/2004,8/1/2005,1,42.3800010681152,,,,
12/6/2004,9/1/2005,1,42.2000007629395,,,,
12/6/2004,10/1/2005,1,42.0200004577637,,,,
12/6/2004,11/1/2005,1,41.8400001525879,,,,
12/6/2004,12/1/2005,1,41.6699981689453,,,,
12/6/2004,1/1/2006,1,41.4099998474121,,,,
12/6/2004,2/1/2006,1,41.1800003051758,,,,
12/6/2004,6/1/2006,1,40.5,,,,
12/6/2004,12/1/2006,1,39.9799995422363,,,,
12/6/2004,12/1/2007,1,38.8699989318848,,,,
12/6/2004,12/1/2008,1,38.0200004577637,,,,
12/6/2004,12/1/2009,1,37.3699989318848,,,,
12/6/2004,7/1/2006,1,40.4000015258789,0,0,0,
12/6/2004,12/1/2011,1,36.9199981689453,0,0,0,
12/6/2004,3/1/2007,1,39.6500015258789,0,0,0,
12/6/2004,11/1/2006,1,40.0699996948242,0,0,0,
12/6/2004,1/1/2007,1,39.8699989318848,0,0,1,
12/6/2004,2/1/2007,1,39.7599983215332,0,0,0,
12/6/2004,9/1/2006,1,40.2299995422363,0,0,0,
12/6/2004,4/1/2007,1,39.5499992370605,0,0,0,
12/6/2004,5/1/2007,1,39.4599990844727,0,0,0,
12/6/2004,6/1/2007,1,39.3699989318848,0,0,50,
12/6/2004,12/1/2010,1,37.0200004577637,37.0999984741211,37,127,
12/6/2004,8/1/2006,1,40.310001373291,0,0,0,
12/6/2004,10/1/2006,1,40.1500015258789,0,0,0,
12/6/2004,5/1/2006,1,40.6500015258789,0,0,0,
12/6/2004,3/1/2006,1,40.9799995422363,0,0,224,
12/6/2004,4/1/2006,1,40.810001373291,0,0,17,
12/6/2004,1/1/2005,2,1.12960004806519,,,,
12/6/2004,2/1/2005,2,1.1550999879837,,,,
12/6/2004,3/1/2005,2,1.1710000038147,,,,
12/6/2004,4/1/2005,2,1.24349999427795,,,,
12/6/2004,5/1/2005,2,1.24800002574921,,,,
12/6/2004,6/1/2005,2,1.24500000476837,,,,
12/6/2004,7/1/2005,2,1.2315000295639,,,,
12/6/2004,8/1/2005,2,1.20949995517731,,,,
12/6/2004,9/1/2005,2,1.18149995803833,,,,
12/6/2004,10/1/2005,2,1.14400005340576,,,,
12/6/2004,11/1/2005,2,1.12450003623962,,,,
12/6/2004,12/1/2005,2,1.11349999904633,,,,
12/6/2004,1/1/2005,3,1.2496999502182,,,,
12/6/2004,2/1/2005,3,1.2558000087738,,,,
12/6/2004,3/1/2005,3,1.22580003738403,,,,
12/6/2004,4/1/2005,3,1.17579996585846,,,,
12/6/2004,5/1/2005,3,1.14279997348785,,,,
12/6/2004,6/1/2005,3,1.12479996681213,,,,
12/6/2004,7/1/2005,3,1.12129998207092,,,,
12/6/2004,8/1/2005,3,1.12230002880096,,,,
12/6/2004,9/1/2005,3,1.12929999828339,,,,
12/6/2004,10/1/2005,3,1.13730001449585,,,,
12/6/2004,11/1/2005,3,1.14530003070831,,,,
12/6/2004,12/1/2005,3,1.15330004692078,,,,
12/6/2004,1/1/2006,3,1.15729999542236,,,,
12/6/2004,2/1/2006,3,1.15480005741119,,,,
12/6/2004,3/1/2006,3,1.13429999351501,,,,
12/6/2004,4/1/2006,3,1.10130000114441,,,,
12/6/2004,5/1/2006,3,1.0793000459671,,,,
12/6/2004,6/1/2006,3,1.06679999828339,0,0,0,
12/7/2004,7/1/2006,1,39.5800018310547,0,0,160,
12/7/2004,12/1/2011,1,36.310001373291,0,0,0,
12/7/2004,3/1/2007,1,38.939998626709,0,0,74,
12/7/2004,11/1/2006,1,39.2900009155273,0,0,0,
12/7/2004,12/1/2006,1,39.2099990844727,40.0299987792969,39.25,3059,
12/7/2004,1/1/2007,1,39.1199989318848,0,0,50,
12/7/2004,2/1/2007,1,39.0299987792969,0,0,0,
12/7/2004,9/1/2006,1,39.4300003051758,39.9000015258789,39.9000015258789,150,
12/7/2004,4/1/2007,1,38.8499984741211,0,0,0,
12/7/2004,5/1/2007,1,38.7700004577637,0,0,0,
12/7/2004,6/1/2007,1,38.7099990844727,0,0,100,
12/7/2004,12/1/2007,1,38.2099990844727,38.7000007629395,38.5,1519,
12/7/2004,12/1/2008,1,37.3600006103516,37.75,37.75,431,
12/7/2004,12/1/2010,1,36.4099998474121,37.0999984741211,36.7999992370605,521,
12/7/2004,6/1/2006,1,39.6699981689453,40.0499992370605,40.0499992370605,526,
12/7/2004,8/1/2006,1,39.5,0,0,0,
12/7/2004,12/1/2009,1,36.7599983215332,37.2999992370605,37.2999992370605,118,
12/7/2004,4/1/2005,1,41.8699989318848,43.2099990844727,41.75,7847,
12/7/2004,10/1/2006,1,39.3600006103516,0,0,0,
12/7/2004,5/1/2006,1,39.7799987792969,40.5,40.5,295,
12/7/2004,1/1/2005,1,41.4599990844727,43.189998626709,41.3800010681152,109069,
12/7/2004,3/1/2005,1,41.9500007629395,43.4500007629395,41.75,23817,
12/7/2004,5/1/2005,1,41.7200012207031,43,41.6500015258789,5079,
12/7/2004,6/1/2005,1,41.560001373291,42.7799987792969,41.4000015258789,9361,
12/7/2004,7/1/2005,1,41.3800010681152,42.5699996948242,41.9000015258789,1360,
12/7/2004,8/1/2005,1,41.2099990844727,42.2000007629395,41.3499984741211,543,
12/7/2004,9/1/2005,1,41.0499992370606,42,42,609,
12/7/2004,11/1/2005,1,40.7400016784668,0,0,375,
12/7/2004,12/1/2005,1,40.5999984741211,41.7200012207031,40.6500015258789,6011,
12/7/2004,1/1/2006,1,40.3800010681152,41.2000007629395,41.2000007629395,1011,
12/7/2004,2/1/2006,1,40.189998626709,0,0,100,
12/7/2004,3/1/2006,1,40.0299987792969,40.7000007629395,40.7000007629395,261,
12/7/2004,10/1/2005,1,40.8899993896484,41.8499984741211,41.8499984741211,748,
12/7/2004,2/1/2005,1,41.810001373291,43.4099998474121,41.7000007629395,68215,
12/7/2004,4/1/2006,1,39.9000015258789,0,0,25,
12/7/2004,12/1/2005,2,1.08399999141693,0,0,2,
12/7/2004,11/1/2005,2,1.09399998188019,0,0,3,
12/7/2004,10/1/2005,2,1.11249995231628,0,0,28,
12/7/2004,9/1/2005,2,1.14900004863739,0,0,58,
12/7/2004,8/1/2005,2,1.17599999904633,0,0,138,
12/7/2004,7/1/2005,2,1.19749999046326,1.21399998664856,1.21399998664856,180,
12/7/2004,6/1/2005,2,1.21000003814697,1.22000002861023,1.2150000333786,413,
12/7/2004,5/1/2005,2,1.21200001239777,1.22500002384186,1.21000003814697,484,
12/7/2004,4/1/2005,2,1.20669996738434,1.24349999427795,1.21200001239777,2747,
12/7/2004,3/1/2005,2,1.13320004940033,1.1710000038147,1.1360000371933,4789,
12/7/2004,1/1/2005,2,1.08669996261597,1.13250005245209,1.08500003814697,32176,
12/7/2004,2/1/2005,2,1.11520004272461,1.15699994564056,1.11099994182587,16105,
12/7/2004,11/1/2005,3,1.12969994544983,1.14499998092651,1.13800001144409,14,
12/7/2004,5/1/2006,3,1.0657000541687,1.0789999961853,1.07249999046326,82,
12/7/2004,8/1/2005,3,1.10570001602173,1.11899995803833,1.10800004005432,116,
12/7/2004,1/1/2005,3,1.22360002994537,1.2581000328064,1.21800005435944,30850,
12/7/2004,2/1/2005,3,1.23070001602173,1.26080000400543,1.22500002384186,17177,
12/7/2004,3/1/2005,3,1.20570003986359,1.230299949646,1.2039999961853,4922,
12/7/2004,4/1/2005,3,1.15670001506805,1.18099999427795,1.15600001811981,2325,
12/7/2004,5/1/2005,3,1.1246999502182,1.14900004863739,1.11500000953674,915,
12/7/2004,1/1/2006,3,1.14269995689392,1.15199995040894,1.14999997615814,10,
12/7/2004,7/1/2005,3,1.10469996929169,1.11670005321503,1.10699999332428,1787,
12/7/2004,4/1/2006,3,1.08669996261597,0,0,56,
12/7/2004,9/1/2005,3,1.11269998550415,1.12100005149841,1.11000001430511,76,
12/7/2004,10/1/2005,3,1.12119996547699,1.12899994850159,1.12899994850159,167,
12/7/2004,6/1/2006,3,1.05320000648499,0,0,0,
12/7/2004,12/1/2005,3,1.13820004463196,1.15069997310638,1.14499998092651,971,
12/7/2004,2/1/2006,3,1.14020001888275,1.15299999713898,1.14750003814697,6,
12/7/2004,3/1/2006,3,1.11969995498657,1.13399994373322,1.12899994850159,204,
12/7/2004,6/1/2005,3,1.10720002651215,1.1275999546051,1.10300004482269,1563,
12/8/2004,1/1/2005,1,41.939998626709,,,,
12/8/2004,2/1/2005,1,42.310001373291,,,,
12/8/2004,3/1/2005,1,42.4700012207031,,,,
12/8/2004,4/1/2005,1,42.3800010681152,,,,
12/8/2004,5/1/2005,1,42.2200012207031,,,,
12/8/2004,6/1/2005,1,42.0499992370606,,,,
12/8/2004,7/1/2005,1,41.8600006103516,,,,
12/8/2004,8/1/2005,1,41.6800003051758,,,,
12/8/2004,9/1/2005,1,41.5099983215332,,,,
12/8/2004,10/1/2005,1,41.3400001525879,,,,
12/8/2004,11/1/2005,1,41.1800003051758,,,,
12/8/2004,12/1/2005,1,41.0299987792969,,,,
12/8/2004,1/1/2006,1,40.810001373291,,,,
12/8/2004,2/1/2006,1,40.6199989318848,,,,
12/8/2004,3/1/2006,1,40.4599990844727,,,,
12/8/2004,4/1/2006,1,40.3300018310547,,,,
12/8/2004,5/1/2006,1,40.2099990844727,,,,
12/8/2004,6/1/2006,1,40.0999984741211,,,,
12/8/2004,7/1/2006,1,40.0099983215332,,,,
12/8/2004,8/1/2006,1,39.9300003051758,,,,
12/8/2004,9/1/2006,1,39.8600006103516,,,,
12/8/2004,10/1/2006,1,39.7900009155273,,,,
12/8/2004,11/1/2006,1,39.7200012207031,,,,
12/8/2004,12/1/2006,1,39.6399993896484,,,,
12/8/2004,1/1/2007,1,39.5499992370605,,,,
12/8/2004,2/1/2007,1,39.4599990844727,,,,
12/8/2004,3/1/2007,1,39.3699989318848,,,,
12/8/2004,4/1/2007,1,39.2799987792969,,,,
12/8/2004,5/1/2007,1,39.2000007629395,,,,
12/8/2004,6/1/2007,1,39.1399993896484,,,,
12/8/2004,12/1/2007,1,38.6399993896484,,,,
12/8/2004,12/1/2008,1,37.7900009155273,,,,
12/8/2004,12/1/2009,1,37.2400016784668,,,,
12/8/2004,12/1/2010,1,36.8899993896484,,,,
12/8/2004,12/1/2011,1,36.7900009155273,,,,
12/8/2004,1/1/2005,2,1.08749997615814,,,,
12/8/2004,2/1/2005,2,1.1201000213623,,,,
12/8/2004,3/1/2005,2,1.14160001277924,,,,
12/8/2004,4/1/2005,2,1.21659994125366,,,,
12/8/2004,5/1/2005,2,1.22210001945496,,,,
12/8/2004,6/1/2005,2,1.2195999622345,,,,
12/8/2004,7/1/2005,2,1.20710003376007,,,,
12/8/2004,8/1/2005,2,1.18560004234314,,,,
12/8/2004,9/1/2005,2,1.15859997272491,,,,
12/8/2004,10/1/2005,2,1.1220999956131,,,,
12/8/2004,11/1/2005,2,1.103600025177,,,,
12/8/2004,12/1/2005,2,1.09360003471375,,,,
12/8/2004,1/1/2005,3,1.25989997386932,,,,
12/8/2004,2/1/2005,3,1.26989996433258,,,,
12/8/2004,3/1/2005,3,1.24090003967285,,,,
12/8/2004,4/1/2005,3,1.17990005016327,,,,
12/8/2004,6/1/2005,3,1.12139999866486,,,,
12/8/2004,7/1/2005,3,1.11740005016327,,,,
12/8/2004,8/1/2005,3,1.11839997768402,,,,
12/8/2004,9/1/2005,3,1.12539994716644,,,,
12/8/2004,10/1/2005,3,1.13339996337891,,,,
12/8/2004,11/1/2005,3,1.14139997959137,,,,
12/8/2004,12/1/2005,3,1.14939999580383,,,,
12/8/2004,1/1/2006,3,1.15339994430542,,,,
12/8/2004,2/1/2006,3,1.15040004253387,,,,
12/8/2004,3/1/2006,3,1.12940001487732,,,,
12/8/2004,4/1/2006,3,1.09590005874634,,,,
12/8/2004,5/1/2006,3,1.07439994812012,,,,
12/8/2004,6/1/2006,3,1.06190001964569,,,,
12/8/2004,5/1/2005,3,1.14189994335175,1.1599999666214,1.10930001735687,1210,
12/9/2004,1/1/2005,1,42.5299987792969,,,,
12/9/2004,2/1/2005,1,42.9700012207031,,,,
12/9/2004,3/1/2005,1,43.1599998474121,,,,
12/9/2004,4/1/2005,1,43.0699996948242,,,,
12/9/2004,5/1/2005,1,42.8800010681152,,,,
12/9/2004,6/1/2005,1,42.6699981689453,,,,
12/9/2004,7/1/2005,1,42.4599990844727,,,,
12/9/2004,8/1/2005,1,42.2599983215332,,,,
12/9/2004,9/1/2005,1,42.060001373291,,,,
12/9/2004,10/1/2005,1,41.8699989318848,,,,
12/9/2004,11/1/2005,1,41.689998626709,,,,
12/9/2004,12/1/2005,1,41.5200004577637,,,,
12/9/2004,1/1/2006,1,41.2900009155274,,,,
12/9/2004,2/1/2006,1,41.0900001525879,,,,
12/9/2004,3/1/2006,1,40.9199981689453,,,,
12/9/2004,4/1/2006,1,40.7799987792969,,,,
12/9/2004,5/1/2006,1,40.6500015258789,,,,
12/9/2004,6/1/2006,1,40.5299987792969,,,,
12/9/2004,7/1/2006,1,40.4300003051758,,,,
12/9/2004,8/1/2006,1,40.3400001525879,,,,
12/9/2004,9/1/2006,1,40.2599983215332,,,,
12/9/2004,10/1/2006,1,40.1800003051758,,,,
12/9/2004,11/1/2006,1,40.0999984741211,,,,
12/9/2004,12/1/2006,1,40.0299987792969,,,,
12/9/2004,6/1/2007,1,39.4799995422363,,,,
12/9/2004,12/1/2007,1,38.9300003051758,,,,
12/9/2004,12/1/2008,1,38.0299987792969,,,,
12/9/2004,12/1/2009,1,37.4300003051758,,,,
12/9/2004,12/1/2010,1,37.0800018310547,,,,
12/9/2004,12/1/2011,1,36.9799995422363,37.2000007629395,37,3,
12/9/2004,3/1/2007,1,39.7299995422363,0,0,0,
12/9/2004,1/1/2007,1,39.9300003051758,0,0,0,
12/9/2004,2/1/2007,1,39.8300018310547,0,0,0,
12/9/2004,4/1/2007,1,39.6300010681152,0,0,0,
12/9/2004,5/1/2007,1,39.5499992370605,0,0,0,
12/9/2004,1/1/2005,2,1.11129999160767,,,,
12/9/2004,2/1/2005,2,1.1434999704361,,,,
12/9/2004,3/1/2005,2,1.16449999809265,,,,
12/9/2004,4/1/2005,2,1.23950004577637,,,,
12/9/2004,5/1/2005,2,1.24199998378754,,,,
12/9/2004,6/1/2005,2,1.23849999904633,,,,
12/9/2004,7/1/2005,2,1.22399997711182,,,,
12/9/2004,8/1/2005,2,1.20000004768372,,,,
12/9/2004,9/1/2005,2,1.16999995708466,,,,
12/9/2004,10/1/2005,2,1.130499958992,,,,
12/9/2004,11/1/2005,2,1.11099994182587,,,,
12/9/2004,12/1/2005,2,1.10000002384186,,,,
12/9/2004,1/1/2005,3,1.30009996891022,,,,
12/9/2004,2/1/2005,3,1.31130003929138,,,,
12/9/2004,3/1/2005,3,1.27779996395111,,,,
12/9/2004,4/1/2005,3,1.20529997348785,,,,
12/9/2004,5/1/2005,3,1.16079998016357,,,,
12/9/2004,6/1/2005,3,1.13779997825623,,,,
12/9/2004,7/1/2005,3,1.1327999830246,,,,
12/9/2004,8/1/2005,3,1.13329994678497,,,,
12/9/2004,9/1/2005,3,1.13979995250702,,,,
12/9/2004,10/1/2005,3,1.14730000495911,,,,
12/9/2004,11/1/2005,3,1.15530002117157,,,,
12/9/2004,12/1/2005,3,1.16330003738403,,,,
12/9/2004,1/1/2006,3,1.167799949646,,,,
12/9/2004,2/1/2006,3,1.16429996490479,,,,
12/9/2004,3/1/2006,3,1.14279997348785,,,,
12/9/2004,4/1/2006,3,1.1088000535965,,,,
12/9/2004,5/1/2006,3,1.0867999792099,,,,
12/9/2004,6/1/2006,3,1.07179999351501,,,,
12/10/2004,7/1/2006,1,39.3899993896484,0,0,0,
12/10/2004,12/1/2011,1,36.2999992370605,0,0,0,
12/10/2004,3/1/2007,1,38.8800010681152,0,0,0,
12/10/2004,11/1/2006,1,39.1399993896484,0,0,0,
12/10/2004,12/1/2006,1,39.0900001525879,40,36.9199981689453,3931,
12/10/2004,1/1/2007,1,39.0200004577637,0,0,0,
12/10/2004,2/1/2007,1,38.9500007629395,0,0,0,
12/10/2004,9/1/2006,1,39.2599983215332,0,0,0,
12/10/2004,4/1/2007,1,38.810001373291,0,0,0,
12/10/2004,5/1/2007,1,38.75,0,0,0,
12/10/2004,6/1/2007,1,38.7000007629395,39.5,39.5,2650,
12/10/2004,12/1/2007,1,38.25,38.75,38.75,1731,
12/10/2004,12/1/2008,1,37.3499984741211,38.0499992370605,37.4000015258789,976,
12/10/2004,12/1/2010,1,36.4000015258789,37.2999992370605,36.5999984741211,194,
12/10/2004,6/1/2006,1,39.4700012207031,40.6500015258789,39.5,4565,
12/10/2004,8/1/2006,1,39.3199996948242,0,0,0,
12/10/2004,12/1/2009,1,36.75,37,37,2,
12/10/2004,4/1/2005,1,41.6399993896484,43.5999984741211,41.4000015258789,9961,
12/10/2004,10/1/2006,1,39.2000007629395,0,0,0,
12/10/2004,5/1/2006,1,39.5699996948242,0,0,0,
12/10/2004,1/1/2005,1,40.7099990844727,43.2900009155273,40.25,118142,
12/10/2004,3/1/2005,1,41.6399993896484,43.7900009155274,41.1500015258789,28240,
12/10/2004,5/1/2005,1,41.4799995422363,43.5,40.9000015258789,4619,
12/10/2004,6/1/2005,1,41.2900009155274,43.1500015258789,40.9000015258789,7012,
12/10/2004,7/1/2005,1,41.0999984741211,42.8800010681152,40.7000007629395,1085,
12/10/2004,8/1/2005,1,40.939998626709,42.6599998474121,42,878,
12/10/2004,9/1/2005,1,40.7799987792969,42.4500007629395,40.9000015258789,564,
12/10/2004,11/1/2005,1,40.4799995422363,0,0,0,
12/10/2004,12/1/2005,1,40.3400001525879,41.8800010681152,40.0999984741211,6714,
12/10/2004,1/1/2006,1,40.1300010681152,41.4500007629395,41.4500007629395,236,
12/10/2004,2/1/2006,1,39.9500007629395,0,0,20,
12/10/2004,3/1/2006,1,39.7999992370605,41.2000007629395,41.2000007629395,1,
12/10/2004,10/1/2005,1,40.6300010681152,0,0,212,
12/10/2004,2/1/2005,1,41.3600006103516,43.6500015258789,40.9000015258789,84354,
12/10/2004,4/1/2006,1,39.6800003051758,0,0,0,
12/10/2004,12/1/2005,2,1.07389998435974,0,0,0,
12/10/2004,11/1/2005,2,1.08490002155304,1.12899994850159,1.12899994850159,6,
12/10/2004,10/1/2005,2,1.10440003871918,1.12999999523163,1.10000002384186,74,
12/10/2004,9/1/2005,2,1.14390003681183,1.14499998092651,1.14499998092651,447,
12/10/2004,8/1/2005,2,1.17340004444122,1.2150000333786,1.16999995708466,357,
12/10/2004,7/1/2005,2,1.19739997386932,1.18400001525879,1.18400001525879,129,
12/10/2004,6/1/2005,2,1.21189999580383,1.25499999523163,1.19500005245209,1084,
12/10/2004,5/1/2005,2,1.21640002727509,1.25699996948242,1.19700002670288,2740,
12/10/2004,4/1/2005,2,1.21440005302429,1.25399994850159,1.19200003147125,2762,
12/10/2004,3/1/2005,2,1.13839995861053,1.182000041008,1.12249994277954,4322,
12/10/2004,1/1/2005,2,1.07990002632141,1.13800001144409,1.06500005722046,34702,
12/10/2004,2/1/2005,2,1.1188999414444,1.16449999809265,1.10000002384186,17308,
12/10/2004,1/1/2005,3,1.2257000207901,,,,
12/10/2004,2/1/2005,3,1.23860001564026,,,,
12/10/2004,3/1/2005,3,1.21360003948212,,,,
12/10/2004,4/1/2005,3,1.15160000324249,,,,
12/10/2004,5/1/2005,3,1.11160004138947,,,,
12/10/2004,6/1/2005,3,1.09159994125366,,,,
12/10/2004,7/1/2005,3,1.08860003948212,,,,
12/10/2004,8/1/2005,3,1.09010004997253,,,,
12/10/2004,9/1/2005,3,1.09759998321533,,,,
12/10/2004,10/1/2005,3,1.1055999994278,,,,
12/10/2004,11/1/2005,3,1.11409997940063,,,,
12/10/2004,12/1/2005,3,1.12259995937347,,,,
12/10/2004,1/1/2006,3,1.12709999084473,,,,
12/10/2004,2/1/2006,3,1.12409996986389,,,,
12/10/2004,3/1/2006,3,1.103600025177,,,,
12/10/2004,4/1/2006,3,1.06959998607636,,,,
12/10/2004,5/1/2006,3,1.04760003089905,,,,
12/10/2004,6/1/2006,3,1.03260004520416,,,,
12/13/2004,1/1/2005,1,41.0099983215332,,,,
12/13/2004,2/1/2005,1,41.8300018310547,,,,
12/13/2004,3/1/2005,1,42.1399993896484,,,,
12/13/2004,4/1/2005,1,42.1599998474121,,,,
12/13/2004,5/1/2005,1,42.0099983215332,,,,
12/13/2004,6/1/2005,1,41.8199996948242,,,,
12/13/2004,7/1/2005,1,41.6199989318848,,,,
12/13/2004,8/1/2005,1,41.4500007629395,,,,
12/13/2004,9/1/2005,1,41.2799987792969,,,,
12/13/2004,10/1/2005,1,41.1199989318848,,,,
12/13/2004,11/1/2005,1,40.9599990844727,,,,
12/13/2004,12/1/2005,1,40.810001373291,,,,
12/13/2004,1/1/2006,1,40.6100006103516,,,,
12/13/2004,2/1/2006,1,40.4300003051758,,,,
12/13/2004,3/1/2006,1,40.2799987792969,,,,
12/13/2004,4/1/2006,1,40.1699981689453,,,,
12/13/2004,5/1/2006,1,40.060001373291,,,,
12/13/2004,6/1/2006,1,39.9599990844727,,,,
12/13/2004,7/1/2006,1,39.8699989318848,,,,
12/13/2004,8/1/2006,1,39.7900009155273,,,,
12/13/2004,9/1/2006,1,39.7200012207031,,,,
12/13/2004,10/1/2006,1,39.6500015258789,,,,
12/13/2004,11/1/2006,1,39.5800018310547,,,,
12/13/2004,12/1/2006,1,39.5099983215332,,,,
12/13/2004,1/1/2007,1,39.4300003051758,,,,
12/13/2004,2/1/2007,1,39.3499984741211,,,,
12/13/2004,3/1/2007,1,39.2700004577637,,,,
12/13/2004,4/1/2007,1,39.189998626709,,,,
12/13/2004,5/1/2007,1,39.1199989318848,,,,
12/13/2004,6/1/2007,1,39.060001373291,,,,
12/13/2004,12/1/2007,1,38.560001373291,,,,
12/13/2004,12/1/2008,1,37.6599998474121,,,,
12/13/2004,12/1/2009,1,37.060001373291,,,,
12/13/2004,12/1/2010,1,36.7099990844727,,,,
12/13/2004,12/1/2011,1,36.6100006103516,,,,
12/13/2004,1/1/2005,2,1.10119998455048,,,,
12/13/2004,2/1/2005,2,1.13380002975464,,,,
12/13/2004,3/1/2005,2,1.15079998970032,,,,
12/13/2004,4/1/2005,2,1.22580003738403,,,,
12/13/2004,5/1/2005,2,1.2282999753952,,,,
12/13/2004,6/1/2005,2,1.22379994392395,,,,
12/13/2004,7/1/2005,2,1.20980000495911,,,,
12/13/2004,8/1/2005,2,1.18630003929138,,,,
12/13/2004,9/1/2005,2,1.15729999542236,,,,
12/13/2004,10/1/2005,2,1.11930000782013,,,,
12/13/2004,11/1/2005,2,1.10029995441437,,,,
12/13/2004,12/1/2005,2,1.09029996395111,,,,
12/13/2004,1/1/2005,3,1.25699996948242,,,,
12/13/2004,2/1/2005,3,1.26989996433258,,,,
12/13/2004,3/1/2005,3,1.24240005016327,,,,
12/13/2004,4/1/2005,3,1.17690002918243,,,,
12/13/2004,5/1/2005,3,1.13440001010895,,,,
12/13/2004,6/1/2005,3,1.11290001869202,,,,
12/13/2004,7/1/2005,3,1.10940003395081,,,,
12/13/2004,8/1/2005,3,1.11090004444122,,,,
12/13/2004,11/1/2005,3,1.13489997386932,1.14499998092651,1.14499998092651,4,
12/13/2004,5/1/2006,3,1.06840002536774,1.07749998569489,1.07749998569489,101,
12/13/2004,1/1/2006,3,1.14789998531342,1.15199995040894,1.14460003376007,6,
12/13/2004,4/1/2006,3,1.09039998054504,1.09949994087219,1.09949994087219,102,
12/13/2004,9/1/2005,3,1.11839997768402,1.12000000476837,1.12000000476837,148,
12/13/2004,10/1/2005,3,1.12639999389648,1.13499999046326,1.13499999046326,54,
12/13/2004,6/1/2006,3,1.05340003967285,1.0625,1.0625,101,
12/13/2004,12/1/2005,3,1.14339995384216,1.14999997615814,1.14750003814697,341,
12/13/2004,2/1/2006,3,1.14489996433258,1.15400004386902,1.15400004386902,3,
12/13/2004,3/1/2006,3,1.12440001964569,1.13399994373322,1.13399994373322,104,
12/14/2004,1/1/2005,1,41.8199996948242,,,,
12/14/2004,2/1/2005,1,42.4500007629395,,,,
12/14/2004,3/1/2005,1,42.6800003051758,,,,
12/14/2004,4/1/2005,1,42.6300010681152,,,,
12/14/2004,5/1/2005,1,42.4300003051758,,,,
12/14/2004,6/1/2005,1,42.1800003051758,,,,
12/14/2004,7/1/2005,1,41.9599990844727,,,,
12/14/2004,8/1/2005,1,41.7700004577637,,,,
12/14/2004,9/1/2005,1,41.5800018310547,,,,
12/14/2004,10/1/2005,1,41.3899993896484,,,,
12/14/2004,11/1/2005,1,41.2099990844727,,,,
12/14/2004,12/1/2005,1,41.0400009155273,,,,
12/14/2004,1/1/2006,1,40.8300018310547,,,,
12/14/2004,2/1/2006,1,40.6399993896484,,,,
12/14/2004,3/1/2006,1,40.4799995422363,,,,
12/14/2004,4/1/2006,1,40.3600006103516,,,,
12/14/2004,5/1/2006,1,40.2400016784668,,,,
12/14/2004,6/1/2006,1,40.1300010681152,,,,
12/14/2004,7/1/2006,1,40.0299987792969,,,,
12/14/2004,8/1/2006,1,39.939998626709,,,,
12/14/2004,9/1/2006,1,39.8600006103516,,,,
12/14/2004,10/1/2006,1,39.7799987792969,,,,
12/14/2004,11/1/2006,1,39.7000007629394,,,,
12/14/2004,12/1/2006,1,39.6199989318848,,,,
12/14/2004,1/1/2007,1,39.5299987792969,,,,
12/14/2004,2/1/2007,1,39.439998626709,,,,
12/14/2004,3/1/2007,1,39.3600006103516,,,,
12/14/2004,4/1/2007,1,39.2799987792969,,,,
12/14/2004,5/1/2007,1,39.2000007629395,,,,
12/14/2004,6/1/2007,1,39.1300010681152,,,,
12/14/2004,12/1/2007,1,38.5999984741211,,,,
12/14/2004,12/1/2008,1,37.7000007629395,,,,
12/14/2004,12/1/2009,1,37.0999984741211,,,,
12/14/2004,12/1/2010,1,36.75,,,,
12/14/2004,12/1/2011,1,36.6500015258789,,,,
12/14/2004,1/1/2005,2,1.10989999771118,,,,
12/14/2004,2/1/2005,2,1.14269995689392,,,,
12/14/2004,3/1/2005,2,1.1599999666214,,,,
12/14/2004,4/1/2005,2,1.23500001430511,,,,
12/14/2004,5/1/2005,2,1.23749995231628,,,,
12/14/2004,6/1/2005,2,1.23300004005432,,,,
12/14/2004,7/1/2005,2,1.21899998188019,,,,
12/14/2004,8/1/2005,2,1.19649994373322,,,,
12/14/2004,9/1/2005,2,1.16849994659424,,,,
12/14/2004,10/1/2005,2,1.13150000572205,,,,
12/14/2004,11/1/2005,2,1.11300003528595,,,,
12/14/2004,12/1/2005,2,1.10300004482269,,,,
12/14/2004,1/1/2005,3,1.30449998378754,,,,
12/14/2004,2/1/2005,3,1.30859994888306,,,,
12/14/2004,3/1/2005,3,1.27059996128082,,,,
12/14/2004,4/1/2005,3,1.19809997081757,,,,
12/14/2004,5/1/2005,3,1.15260004997253,,,,
12/14/2004,6/1/2005,3,1.12860000133514,,,,
12/14/2004,7/1/2005,3,1.12360000610352,,,,
12/14/2004,8/1/2005,3,1.12460005283356,,,,
12/14/2004,9/1/2005,3,1.13160002231598,,,,
12/14/2004,10/1/2005,3,1.13960003852844,,,,
12/14/2004,11/1/2005,3,1.14760005474091,,,,
12/14/2004,12/1/2005,3,1.15610003471375,,,,
12/14/2004,1/1/2006,3,1.16110002994537,,,,
12/14/2004,2/1/2006,3,1.1570999622345,,,,
12/14/2004,3/1/2006,3,1.13510000705719,,,,
12/14/2004,4/1/2006,3,1.10109996795654,,,,
12/14/2004,5/1/2006,3,1.07910001277924,,,,
12/14/2004,6/1/2006,3,1.06410002708435,,,,
12/15/2004,1/1/2005,1,44.189998626709,,,,
12/15/2004,2/1/2005,1,44.689998626709,,,,
12/15/2004,3/1/2005,1,44.8300018310547,,,,
12/15/2004,4/1/2005,1,44.6699981689453,,,,
12/15/2004,5/1/2005,1,44.4099998474121,,,,
12/15/2004,6/1/2005,1,44.1100006103516,,,,
12/15/2004,7/1/2005,1,43.8199996948242,,,,
12/15/2004,8/1/2005,1,43.5800018310547,,,,
12/15/2004,9/1/2005,1,43.3499984741211,,,,
12/15/2004,10/1/2005,1,43.1199989318848,,,,
12/15/2004,11/1/2005,1,42.9000015258789,,,,
12/15/2004,12/1/2005,1,42.7000007629395,,,,
12/15/2004,1/1/2006,1,42.4500007629395,,,,
12/15/2004,2/1/2006,1,42.2200012207031,,,,
12/15/2004,3/1/2006,1,42.0200004577637,,,,
12/15/2004,4/1/2006,1,41.8600006103516,,,,
12/15/2004,5/1/2006,1,41.7000007629395,,,,
12/15/2004,6/1/2006,1,41.5499992370606,,,,
12/15/2004,7/1/2006,1,41.4199981689453,,,,
12/15/2004,8/1/2006,1,41.2999992370605,,,,
12/15/2004,9/1/2006,1,41.189998626709,,,,
12/15/2004,10/1/2006,1,41.0800018310547,,,,
12/15/2004,11/1/2006,1,40.9700012207031,,,,
12/15/2004,12/1/2006,1,40.8600006103516,,,,
12/15/2004,1/1/2007,1,40.7200012207031,,,,
12/15/2004,2/1/2007,1,40.5900001525879,,,,
12/15/2004,3/1/2007,1,40.4599990844727,,,,
12/15/2004,4/1/2007,1,40.3400001525879,,,,
12/15/2004,5/1/2007,1,40.2400016784668,,,,
12/15/2004,6/1/2007,1,40.1599998474121,,,,
12/15/2004,12/1/2007,1,39.6100006103516,,,,
12/15/2004,12/1/2008,1,38.6599998474121,,,,
12/15/2004,12/1/2009,1,38.0099983215332,,,,
12/15/2004,12/1/2010,1,37.6100006103516,,,,
12/15/2004,12/1/2011,1,37.5099983215332,,,,
12/15/2004,1/1/2005,2,1.16170001029968,,,,
12/15/2004,2/1/2005,2,1.19649994373322,,,,
12/15/2004,3/1/2005,2,1.21399998664856,,,,
12/15/2004,4/1/2005,2,1.28750002384186,,,,
12/15/2004,9/1/2005,2,1.21399998664856,1.21000003814697,1.16849994659424,63,
12/15/2004,5/1/2005,2,1.28949999809265,1.2849999666214,1.23800003528595,2615,
12/15/2004,6/1/2005,2,1.28400003910065,1.27999997138977,1.24749994277954,801,
12/15/2004,8/1/2005,2,1.24399995803833,1.24650001525879,1.24650001525879,141,
12/15/2004,10/1/2005,2,1.17599999904633,0,0,77,
12/15/2004,11/1/2005,2,1.15699994564056,0,0,10,
12/15/2004,12/1/2005,2,1.14649999141693,0,0,14,
12/15/2004,7/1/2005,2,1.2684999704361,0,0,190,
12/15/2004,1/1/2005,3,1.38839995861053,,,,
12/15/2004,2/1/2005,3,1.38709998130798,,,,
12/15/2004,3/1/2005,3,1.33609998226166,,,,
12/15/2004,4/1/2005,3,1.25510001182556,,,,
12/15/2004,5/1/2005,3,1.20710003376007,,,,
12/15/2004,6/1/2005,3,1.18060004711151,,,,
12/15/2004,7/1/2005,3,1.17410004138947,,,,
12/15/2004,8/1/2005,3,1.17410004138947,,,,
12/15/2004,9/1/2005,3,1.18060004711151,,,,
12/15/2004,10/1/2005,3,1.18809998035431,,,,
12/15/2004,11/1/2005,3,1.1956000328064,,,,
12/15/2004,12/1/2005,3,1.20360004901886,,,,
12/15/2004,1/1/2006,3,1.20809996128082,,,,
12/15/2004,2/1/2006,3,1.20309996604919,,,,
12/15/2004,3/1/2006,3,1.17960000038147,,,,
12/15/2004,4/1/2006,3,1.14409995079041,,,,
12/15/2004,5/1/2006,3,1.12059998512268,,,,
12/15/2004,6/1/2006,3,1.10459995269775,,,,
12/16/2004,1/1/2005,1,44.1800003051758,,,,
12/16/2004,2/1/2005,1,44.5099983215332,,,,
12/16/2004,3/1/2005,1,44.6800003051758,,,,
12/16/2004,4/1/2005,1,44.4799995422363,,,,
12/16/2004,5/1/2005,1,44.2099990844727,,,,
12/16/2004,6/1/2005,1,43.9000015258789,,,,
12/16/2004,7/1/2005,1,43.5999984741211,,,,
12/16/2004,8/1/2005,1,43.3499984741211,,,,
12/16/2004,9/1/2005,1,43.1100006103516,,,,
12/16/2004,10/1/2005,1,42.8699989318848,,,,
12/16/2004,11/1/2005,1,42.6500015258789,,,,
12/16/2004,12/1/2005,1,42.4500007629395,,,,
12/16/2004,1/1/2006,1,42.2000007629395,,,,
12/16/2004,2/1/2006,1,41.9700012207031,,,,
12/16/2004,3/1/2006,1,41.7700004577637,,,,
12/16/2004,4/1/2006,1,41.6100006103516,,,,
12/16/2004,5/1/2006,1,41.4500007629395,,,,
12/16/2004,6/1/2006,1,41.2999992370605,,,,
12/16/2004,7/1/2006,1,41.1699981689453,,,,
12/16/2004,8/1/2006,1,41.0499992370606,,,,
12/16/2004,9/1/2006,1,40.939998626709,,,,
12/16/2004,10/1/2006,1,40.8300018310547,,,,
12/16/2004,11/1/2006,1,40.7200012207031,,,,
12/16/2004,12/1/2006,1,40.6100006103516,,,,
12/16/2004,1/1/2007,1,40.4799995422363,,,,
12/16/2004,2/1/2007,1,40.3600006103516,,,,
12/16/2004,3/1/2007,1,40.2400016784668,,,,
12/16/2004,4/1/2007,1,40.1300010681152,,,,
12/16/2004,5/1/2007,1,40.0299987792969,,,,
12/16/2004,6/1/2007,1,39.9500007629395,,,,
12/16/2004,12/1/2007,1,39.3600006103516,,,,
12/16/2004,12/1/2008,1,38.4099998474121,,,,
12/16/2004,12/1/2009,1,37.7599983215332,,,,
12/16/2004,12/1/2010,1,37.3600006103516,,,,
12/16/2004,12/1/2011,1,37.2599983215332,,,,
12/16/2004,1/1/2005,2,1.13779997825623,,,,
12/16/2004,2/1/2005,2,1.17760002613068,,,,
12/16/2004,3/1/2005,2,1.20000004768372,,,,
12/16/2004,4/1/2005,2,1.27550005912781,,,,
12/16/2004,5/1/2005,2,1.27849996089935,,,,
12/16/2004,6/1/2005,2,1.27349996566772,,,,
12/16/2004,7/1/2005,2,1.25849997997284,,,,
12/16/2004,8/1/2005,2,1.23450005054474,,,,
12/16/2004,9/1/2005,2,1.20500004291534,,,,
12/16/2004,10/1/2005,2,1.16750001907349,,,,
12/16/2004,11/1/2005,2,1.14900004863739,,,,
12/16/2004,12/1/2005,2,1.13900005817413,,,,
12/16/2004,1/1/2005,3,1.38119995594025,,,,
12/16/2004,2/1/2005,3,1.37609994411469,,,,
12/16/2004,3/1/2005,3,1.32309997081757,,,,
12/16/2004,4/1/2005,3,1.24010002613068,,,,
12/16/2004,5/1/2005,3,1.1900999546051,,,,
12/16/2004,6/1/2005,3,1.16260004043579,,,,
12/16/2004,7/1/2005,3,1.15559995174408,,,,
12/16/2004,8/1/2005,3,1.15559995174408,,,,
12/16/2004,9/1/2005,3,1.16209995746613,,,,
12/16/2004,10/1/2005,3,1.16960000991821,,,,
12/16/2004,11/1/2005,3,1.17709994316101,,,,
12/16/2004,12/1/2005,3,1.18509995937347,,,,
12/16/2004,1/1/2006,3,1.18959999084473,,,,
12/16/2004,2/1/2006,3,1.1845999956131,,,,
12/16/2004,6/1/2006,3,1.08609998226166,0,0,0,
12/16/2004,5/1/2006,3,1.10210001468658,0,0,0,
12/16/2004,3/1/2006,3,1.16110002994537,1.182000041008,1.182000041008,151,
12/16/2004,4/1/2006,3,1.12559998035431,1.14900004863739,1.14900004863739,1,
12/17/2004,1/1/2005,1,46.2799987792969,,,,
12/17/2004,2/1/2005,1,46.5699996948242,,,,
12/17/2004,3/1/2005,1,46.6300010681152,,,,
12/17/2004,4/1/2005,1,46.3199996948242,,,,
12/17/2004,5/1/2005,1,45.9799995422363,,,,
12/17/2004,6/1/2005,1,45.6199989318848,,,,
12/17/2004,7/1/2005,1,45.2700004577637,,,,
12/17/2004,8/1/2005,1,44.9700012207031,,,,
12/17/2004,9/1/2005,1,44.689998626709,,,,
12/17/2004,10/1/2005,1,44.4099998474121,,,,
12/17/2004,11/1/2005,1,44.1500015258789,,,,
12/17/2004,12/1/2005,1,43.9199981689453,,,,
12/17/2004,1/1/2006,1,43.6399993896484,,,,
12/17/2004,2/1/2006,1,43.3800010681152,,,,
12/17/2004,3/1/2006,1,43.1500015258789,,,,
12/17/2004,4/1/2006,1,42.9599990844727,,,,
12/17/2004,5/1/2006,1,42.7700004577637,,,,
12/17/2004,6/1/2006,1,42.5900001525879,,,,
12/17/2004,7/1/2006,1,42.439998626709,,,,
12/17/2004,8/1/2006,1,42.2999992370606,,,,
12/17/2004,9/1/2006,1,42.1699981689453,,,,
12/17/2004,10/1/2006,1,42.0400009155273,,,,
12/17/2004,11/1/2006,1,41.9099998474121,,,,
12/17/2004,12/1/2006,1,41.7799987792969,,,,
12/17/2004,1/1/2007,1,41.6399993896484,,,,
12/17/2004,2/1/2007,1,41.5099983215332,,,,
12/17/2004,3/1/2007,1,41.3800010681152,,,,
12/17/2004,4/1/2007,1,41.2599983215332,,,,
12/17/2004,5/1/2007,1,41.1500015258789,,,,
12/17/2004,6/1/2007,1,41.060001373291,,,,
12/17/2004,12/1/2007,1,40.4099998474121,,,,
12/17/2004,12/1/2008,1,39.4599990844727,,,,
12/17/2004,12/1/2009,1,38.810001373291,,,,
12/17/2004,12/1/2010,1,38.4099998474121,,,,
12/17/2004,12/1/2011,1,38.310001373291,,,,
12/17/2004,1/1/2005,2,1.1900999546051,,,,
12/17/2004,2/1/2005,2,1.22220003604889,,,,
12/17/2004,3/1/2005,2,1.24399995803833,,,,
12/17/2004,4/1/2005,2,1.31949996948242,,,,
12/17/2004,5/1/2005,2,1.32200002670288,,,,
12/17/2004,6/1/2005,2,1.31649994850159,,,,
12/17/2004,7/1/2005,2,1.30099999904633,,,,
12/17/2004,8/1/2005,2,1.27699995040894,,,,
12/17/2004,9/1/2005,2,1.24699997901917,,,,
12/17/2004,10/1/2005,2,1.20749998092651,,,,
12/17/2004,11/1/2005,2,1.18700003623962,,,,
12/17/2004,12/1/2005,2,1.17499995231628,,,,
12/17/2004,1/1/2005,3,1.43949997425079,,,,
12/17/2004,2/1/2005,3,1.43959999084473,,,,
12/17/2004,3/1/2005,3,1.38259994983673,,,,
12/17/2004,4/1/2005,3,1.29560005664825,,,,
12/17/2004,5/1/2005,3,1.24160003662109,,,,
12/17/2004,6/1/2005,3,1.20860004425049,,,,
12/17/2004,7/1/2005,3,1.20009994506836,,,,
12/17/2004,8/1/2005,3,1.19959998130798,,,,
12/17/2004,9/1/2005,3,1.20560002326965,,,,
12/17/2004,10/1/2005,3,1.21309995651245,,,,
12/17/2004,11/1/2005,3,1.22060000896454,,,,
12/17/2004,12/1/2005,3,1.22809994220734,,,,
12/17/2004,1/1/2006,3,1.23210000991821,,,,
12/17/2004,2/1/2006,3,1.22560000419617,,,,
12/17/2004,3/1/2006,3,1.20009994506836,,,,
12/17/2004,4/1/2006,3,1.16209995746613,,,,
12/17/2004,5/1/2006,3,1.13709998130798,,,,
12/17/2004,6/1/2006,3,1.1201000213623,0,0,100,
12/20/2004,1/1/2005,1,45.6399993896484,,,,
12/20/2004,12/1/2005,1,43.189998626709,,,,
12/20/2004,12/1/2006,1,41.1300010681152,,,,
12/20/2004,12/1/2007,1,39.7599983215332,,,,
12/20/2004,2/1/2005,1,45.7799987792969,,,,
12/20/2004,3/1/2005,1,45.810001373291,,,,
12/20/2004,4/1/2005,1,45.5099983215332,,,,
12/20/2004,5/1/2005,1,45.1800003051758,,,,
12/20/2004,6/1/2005,1,44.8300018310547,,,,
12/20/2004,7/1/2005,1,44.4900016784668,,,,
12/20/2004,8/1/2005,1,44.2000007629395,,,,
12/20/2004,9/1/2005,1,43.9300003051758,,,,
12/20/2004,10/1/2005,1,43.6599998474121,,,,
12/20/2004,11/1/2005,1,43.4099998474121,,,,
12/20/2004,1/1/2006,1,42.9099998474121,,,,
12/20/2004,2/1/2006,1,42.6500015258789,,,,
12/20/2004,3/1/2006,1,42.4199981689453,,,,
12/20/2004,4/1/2006,1,42.2299995422363,,,,
12/20/2004,5/1/2006,1,42.0499992370606,,,,
12/20/2004,6/1/2006,1,41.8800010681152,,,,
12/20/2004,7/1/2006,1,41.7400016784668,,,,
12/20/2004,8/1/2006,1,41.6100006103516,,,,
12/20/2004,9/1/2006,1,41.4900016784668,,,,
12/20/2004,10/1/2006,1,41.3699989318848,,,,
12/20/2004,11/1/2006,1,41.25,,,,
12/20/2004,1/1/2007,1,40.9900016784668,,,,
12/20/2004,2/1/2007,1,40.8600006103516,,,,
12/20/2004,3/1/2007,1,40.7299995422363,,,,
12/20/2004,4/1/2007,1,40.6100006103516,,,,
12/20/2004,5/1/2007,1,40.5,,,,
12/20/2004,6/1/2007,1,40.4099998474121,,,,
12/20/2004,12/1/2008,1,38.810001373291,,,,
12/20/2004,12/1/2009,1,38.1599998474121,,,,
12/20/2004,12/1/2010,1,37.7599983215332,,,,
12/20/2004,12/1/2011,1,37.6599998474121,,,,
12/20/2004,1/1/2005,2,1.1521999835968,,,,
12/20/2004,2/1/2005,2,1.19000005722046,,,,
12/20/2004,3/1/2005,2,1.21399998664856,,,,
12/20/2004,4/1/2005,2,1.29149997234344,,,,
12/20/2004,5/1/2005,2,1.29550004005432,,,,
12/20/2004,6/1/2005,2,1.29200005531311,,,,
12/20/2004,7/1/2005,2,1.27799999713898,,,,
12/20/2004,8/1/2005,2,1.255499958992,,,,
12/20/2004,9/1/2005,2,1.22650003433228,,,,
12/20/2004,10/1/2005,2,1.19200003147125,,,,
12/20/2004,11/1/2005,2,1.17250001430511,,,,
12/20/2004,12/1/2005,2,1.16149997711182,,,,
12/20/2004,1/1/2005,3,1.39880001544952,,,,
12/20/2004,2/1/2005,3,1.40059995651245,,,,
12/20/2004,3/1/2005,3,1.35210001468658,,,,
12/20/2004,4/1/2005,3,1.27260005474091,,,,
12/20/2004,5/1/2005,3,1.22109997272491,,,,
12/20/2004,6/1/2005,3,1.19110000133514,,,,
12/20/2004,7/1/2005,3,1.18309998512268,,,,
12/20/2004,8/1/2005,3,1.18309998512268,,,,
12/20/2004,9/1/2005,3,1.18910002708435,,,,
12/20/2004,10/1/2005,3,1.19659996032715,,,,
12/20/2004,11/1/2005,3,1.20410001277924,,,,
12/20/2004,12/1/2005,3,1.21159994602203,,,,
12/20/2004,1/1/2006,3,1.21560001373291,,,,
12/20/2004,2/1/2006,3,1.20910000801086,,,,
12/20/2004,3/1/2006,3,1.18359994888306,,,,
12/20/2004,4/1/2006,3,1.14559996128082,,,,
12/20/2004,5/1/2006,3,1.12059998512268,,,,
12/20/2004,6/1/2006,3,1.103600025177,,,,
12/21/2004,8/1/2006,1,41.4900016784668,0,0,0,
12/21/2004,12/1/2011,1,37.3800010681152,0,0,0,
12/21/2004,4/1/2007,1,40.3499984741211,0,0,0,
12/21/2004,12/1/2006,1,40.939998626709,41.1100006103516,40.9000015258789,1901,
12/21/2004,1/1/2007,1,40.7799987792969,0,0,0,
12/21/2004,2/1/2007,1,40.6300010681152,0,0,10,
12/21/2004,3/1/2007,1,40.4799995422363,0,0,0,
12/21/2004,10/1/2006,1,41.2200012207031,0,0,0,
12/21/2004,5/1/2007,1,40.2299995422363,0,0,0,
12/21/2004,6/1/2007,1,40.1300010681152,40.3499984741211,40.2999992370606,1375,
12/21/2004,12/1/2007,1,39.4799995422363,39.7599983215332,39.5999984741211,2328,
12/21/2004,12/1/2008,1,38.5299987792969,38.7999992370605,38.7999992370605,328,
12/21/2004,12/1/2010,1,37.4799995422363,0,0,0,
12/21/2004,7/1/2006,1,41.6300010681152,0,0,0,
12/21/2004,9/1/2006,1,41.3600006103516,0,0,0,
12/21/2004,12/1/2009,1,37.8800010681152,38.1500015258789,38.1500015258789,1150,
12/21/2004,5/1/2005,1,45.1500015258789,45.5,44.8699989318848,3584,
12/21/2004,11/1/2006,1,41.0800018310547,0,0,0,
12/21/2004,6/1/2006,1,41.7799987792969,41.9300003051758,41.8300018310547,438,
12/21/2004,2/1/2005,1,45.7599983215332,46.1500015258789,45.310001373291,56910,
12/21/2004,4/1/2005,1,45.4900016784668,45.7000007629395,45.0699996948242,7765,
12/21/2004,6/1/2005,1,44.7900009155273,45.0699996948242,44.5900001525879,6003,
12/21/2004,7/1/2005,1,44.4300003051758,44.5,44.1500015258789,1508,
12/21/2004,8/1/2005,1,44.1199989318848,43.9000015258789,43.7799987792969,578,
12/21/2004,9/1/2005,1,43.8300018310547,43.5999984741211,43.5200004577637,627,
12/21/2004,10/1/2005,1,43.5499992370606,0,0,106,
12/21/2004,12/1/2005,1,43.060001373291,43.4000015258789,42.8499984741211,4115,
12/21/2004,1/1/2006,1,42.7999992370606,0,0,146,
12/21/2004,2/1/2006,1,42.5499992370605,0,0,207,
12/21/2004,3/1/2006,1,42.3199996948242,0,0,270,
12/21/2004,11/1/2005,1,43.2900009155273,0,0,59,
12/21/2004,3/1/2005,1,45.7900009155273,46.0999984741211,45.3499984741211,27224,
12/21/2004,4/1/2006,1,42.1300010681152,0,0,0,
12/21/2004,5/1/2006,1,41.9500007629395,0,0,0,
12/21/2004,1/1/2005,2,1.16690003871918,1.17799997329712,1.14049994945526,19718,
12/21/2004,9/1/2005,2,1.22459995746613,1.22650003433228,1.22650003433228,179,
12/21/2004,2/1/2005,2,1.19110000133514,1.20500004291534,1.17799997329712,11914,
12/21/2004,4/1/2005,2,1.28810000419617,1.29649996757507,1.28199994564056,2096,
12/21/2004,5/1/2005,2,1.29159998893738,1.29750001430511,1.29250001907349,2202,
12/21/2004,6/1/2005,2,1.28859996795654,1.28999996185303,1.2849999666214,308,
12/21/2004,3/1/2005,2,1.21109998226166,1.22300004959106,1.20500004291534,2414,
12/21/2004,8/1/2005,2,1.2525999546051,1.255499958992,1.255499958992,76,
12/21/2004,10/1/2005,2,1.18659996986389,1.19500005245209,1.19500005245209,2,
12/21/2004,11/1/2005,2,1.16859996318817,0,0,5,
12/21/2004,12/1/2005,2,1.15859997272491,0,0,1657,
12/21/2004,7/1/2005,2,1.2746000289917,1.27499997615814,1.27499997615814,77,
12/21/2004,11/1/2005,3,1.2036999464035,1.21150004863739,1.21150004863739,1,
12/21/2004,6/1/2006,3,1.10370004177094,0,0,0,
12/21/2004,9/1/2005,3,1.18819999694824,0,0,94,
12/21/2004,1/1/2005,3,1.39939999580383,1.4099999666214,1.38300001621246,19835,
12/21/2004,2/1/2005,3,1.40320003032684,1.41499996185303,1.38699996471405,16188,
12/21/2004,3/1/2005,3,1.35420000553131,1.36199998855591,1.34200000762939,2679,
12/21/2004,4/1/2005,3,1.27219998836517,1.27499997615814,1.25999999046326,2216,
12/21/2004,5/1/2005,3,1.22019994258881,1.2224999666214,1.21099996566772,75,
12/21/2004,6/1/2005,3,1.19019997119904,1.19700002670288,1.18799996376038,496,
12/21/2004,1/1/2006,3,1.21570003032684,0,0,12,
12/21/2004,8/1/2005,3,1.18219995498657,1.1875,1.18499994277954,4,
12/21/2004,5/1/2006,3,1.12070000171661,0,0,0,
12/21/2004,10/1/2005,3,1.19570004940033,1.2039999961853,1.2039999961853,36,
12/21/2004,12/1/2005,3,1.21169996261597,1.21899998188019,1.21000003814697,110,
12/21/2004,2/1/2006,3,1.2092000246048,0,0,4,
12/21/2004,3/1/2006,3,1.18369996547699,0,0,4,
12/21/2004,4/1/2006,3,1.14569997787476,0,0,4,
12/21/2004,7/1/2005,3,1.18219995498657,1.19000005722046,1.18299996852875,32,
12/22/2004,2/1/2005,1,44.2400016784668,,,,
12/22/2004,3/1/2005,1,44.3300018310547,,,,
12/22/2004,4/1/2005,1,44.0999984741211,,,,
12/22/2004,5/1/2005,1,43.7999992370605,,,,
12/22/2004,6/1/2005,1,43.4799995422363,,,,
12/22/2004,7/1/2005,1,43.1800003051758,,,,
12/22/2004,8/1/2005,1,42.9199981689453,,,,
12/22/2004,9/1/2005,1,42.6699981689453,,,,
12/22/2004,10/1/2005,1,42.4300003051758,,,,
12/22/2004,11/1/2005,1,42.2099990844727,,,,
12/22/2004,12/1/2005,1,42,,,,
12/22/2004,1/1/2006,1,41.7599983215332,,,,
12/22/2004,2/1/2006,1,41.5299987792969,,,,
12/22/2004,3/1/2006,1,41.3199996948242,,,,
12/22/2004,4/1/2006,1,41.1599998474121,,,,
12/22/2004,5/1/2006,1,41.0099983215332,,,,
12/22/2004,6/1/2006,1,40.8699989318848,,,,
12/22/2004,7/1/2006,1,40.75,,,,
12/22/2004,8/1/2006,1,40.6399993896484,,,,
12/22/2004,9/1/2006,1,40.5299987792969,,,,
12/22/2004,10/1/2006,1,40.4199981689453,,,,
12/22/2004,11/1/2006,1,40.310001373291,,,,
12/22/2004,12/1/2006,1,40.2000007629395,,,,
12/22/2004,1/1/2007,1,40.0699996948242,,,,
12/22/2004,2/1/2007,1,39.939998626709,,,,
12/22/2004,3/1/2007,1,39.810001373291,,,,
12/22/2004,4/1/2007,1,39.7099990844727,,,,
12/22/2004,5/1/2007,1,39.6199989318848,,,,
12/22/2004,6/1/2007,1,39.5299987792969,,,,
12/22/2004,12/1/2007,1,38.9300003051758,,,,
12/22/2004,12/1/2008,1,37.9799995422363,,,,
12/22/2004,12/1/2009,1,37.3300018310547,,,,
12/22/2004,12/1/2010,1,36.9799995422363,,,,
12/22/2004,12/1/2011,1,36.8800010681152,,,,
12/22/2004,1/1/2005,2,1.14559996128082,,,,
12/22/2004,2/1/2005,2,1.1657999753952,,,,
12/22/2004,3/1/2005,2,1.18480002880096,,,,
12/22/2004,4/1/2005,2,1.26180005073547,,,,
12/22/2004,5/1/2005,2,1.26579999923706,,,,
12/22/2004,6/1/2005,2,1.2632999420166,,,,
12/22/2004,7/1/2005,2,1.24979996681213,,,,
12/22/2004,8/1/2005,2,1.2282999753952,,,,
12/22/2004,9/1/2005,2,1.2007999420166,,,,
12/22/2004,10/1/2005,2,1.16330003738403,,,,
12/22/2004,11/1/2005,2,1.14579999446869,,,,
12/22/2004,12/1/2005,2,1.13629996776581,,,,
12/22/2004,1/1/2005,3,1.3585000038147,,,,
12/22/2004,2/1/2005,3,1.3617000579834,,,,
12/22/2004,3/1/2005,3,1.31819999217987,,,,
12/22/2004,4/1/2005,3,1.24020004272461,,,,
12/22/2004,5/1/2005,3,1.19120001792908,,,,
12/22/2004,6/1/2005,3,1.16270005702972,,,,
12/22/2004,7/1/2005,3,1.15520000457764,,,,
12/22/2004,8/1/2005,3,1.15520000457764,,,,
12/22/2004,9/1/2005,3,1.16120004653931,,,,
12/22/2004,10/1/2005,3,1.16919994354248,,,,
12/22/2004,11/1/2005,3,1.17719995975494,,,,
12/22/2004,12/1/2005,3,1.18519997596741,,,,
12/22/2004,1/1/2006,3,1.18970000743866,,,,
12/22/2004,2/1/2006,3,1.18369996547699,,,,
12/22/2004,3/1/2006,3,1.15869998931885,,,,
12/22/2004,4/1/2006,3,1.12070000171661,,,,
12/22/2004,5/1/2006,3,1.09570002555847,,,,
12/22/2004,6/1/2006,3,1.0786999464035,,,,
12/23/2004,2/1/2005,1,44.1800003051758,,,,
12/23/2004,3/1/2005,1,44.2599983215332,,,,
12/23/2004,4/1/2005,1,44.0800018310547,,,,
12/23/2004,5/1/2005,1,43.7799987792969,,,,
12/23/2004,6/1/2005,1,43.4599990844727,,,,
12/23/2004,7/1/2005,1,43.1599998474121,,,,
12/23/2004,8/1/2005,1,42.9000015258789,,,,
12/23/2004,9/1/2005,1,42.6500015258789,,,,
12/23/2004,10/1/2005,1,42.4099998474121,,,,
12/23/2004,11/1/2005,1,42.189998626709,,,,
12/23/2004,12/1/2005,1,41.9799995422363,,,,
12/23/2004,1/1/2006,1,41.7400016784668,,,,
12/23/2004,2/1/2006,1,41.5099983215332,,,,
12/23/2004,3/1/2006,1,41.2999992370605,,,,
12/23/2004,4/1/2006,1,41.1399993896484,,,,
12/23/2004,5/1/2006,1,40.9900016784668,,,,
12/23/2004,6/1/2006,1,40.8499984741211,,,,
12/23/2004,7/1/2006,1,40.7299995422363,,,,
12/23/2004,8/1/2006,1,40.6199989318848,,,,
12/23/2004,9/1/2006,1,40.5099983215332,,,,
12/23/2004,10/1/2006,1,40.4000015258789,,,,
12/23/2004,11/1/2006,1,40.2900009155273,,,,
12/23/2004,12/1/2006,1,40.1800003051758,,,,
12/23/2004,1/1/2007,1,40.0499992370605,,,,
12/23/2004,2/1/2007,1,39.9199981689453,,,,
12/23/2004,3/1/2007,1,39.7900009155273,,,,
12/23/2004,4/1/2007,1,39.689998626709,,,,
12/23/2004,5/1/2007,1,39.5999984741211,,,,
12/23/2004,6/1/2007,1,39.5099983215332,,,,
12/23/2004,12/1/2007,1,38.9099998474121,,,,
12/23/2004,12/1/2008,1,37.9599990844727,,,,
12/23/2004,12/1/2009,1,37.310001373291,,,,
12/23/2004,12/1/2010,1,36.9599990844727,,,,
12/23/2004,12/1/2011,1,36.8600006103516,,,,
12/23/2004,1/1/2005,2,1.12929999828339,,,,
12/23/2004,2/1/2005,2,1.15659999847412,,,,
12/23/2004,3/1/2005,2,1.17460000514984,,,,
12/23/2004,4/1/2005,2,1.24960005283356,,,,
12/23/2004,5/1/2005,2,1.25399994850159,,,,
12/23/2004,6/1/2005,2,1.25150001049042,,,,
12/23/2004,7/1/2005,2,1.23800003528595,,,,
12/23/2004,8/1/2005,2,1.21650004386902,,,,
12/23/2004,9/1/2005,2,1.18900001049042,,,,
12/23/2004,10/1/2005,2,1.15149998664856,,,,
12/23/2004,11/1/2005,2,1.13399994373322,,,,
12/23/2004,12/1/2005,2,1.12450003623962,,,,
12/23/2004,1/1/2005,3,1.3260999917984,,,,
12/23/2004,2/1/2005,3,1.33039999008179,,,,
12/23/2004,3/1/2005,3,1.29390001296997,,,,
12/23/2004,4/1/2005,3,1.22339999675751,,,,
12/23/2004,5/1/2005,3,1.17789995670319,,,,
12/23/2004,6/1/2005,3,1.15139997005463,,,,
12/23/2004,7/1/2005,3,1.14489996433258,,,,
12/23/2004,8/1/2005,3,1.14540004730225,,,,
12/23/2004,9/1/2005,3,1.15139997005463,,,,
12/23/2004,10/1/2005,3,1.15939998626709,,,,
12/23/2004,11/1/2005,3,1.16740000247955,,,,
12/23/2004,12/1/2005,3,1.17540001869202,,,,
12/23/2004,1/1/2006,3,1.18040001392365,,,,
12/23/2004,2/1/2006,3,1.17490005493164,,,,
12/23/2004,3/1/2006,3,1.15090000629425,,,,
12/23/2004,4/1/2006,3,1.11539995670319,,,,
12/23/2004,5/1/2006,3,1.09140002727509,,,,
12/23/2004,6/1/2006,3,1.07490003108978,,,,
12/24/2004,8/1/2006,1,40.6199989318848,0,0,0,
12/24/2004,12/1/2011,1,36.8600006103516,0,0,0,
12/24/2004,4/1/2007,1,39.689998626709,0,0,0,
12/24/2004,12/1/2006,1,40.1800003051758,0,0,0,
12/24/2004,1/1/2007,1,40.0499992370605,0,0,0,
12/24/2004,2/1/2007,1,39.9199981689453,0,0,0,
12/24/2004,3/1/2007,1,39.7900009155273,0,0,0,
12/24/2004,10/1/2006,1,40.4000015258789,0,0,0,
12/24/2004,5/1/2007,1,39.5999984741211,0,0,0,
12/24/2004,6/1/2007,1,39.5099983215332,0,0,0,
12/24/2004,12/1/2007,1,38.9099998474121,0,0,0,
12/24/2004,12/1/2008,1,37.9599990844727,0,0,0,
12/24/2004,12/1/2010,1,36.9599990844727,0,0,0,
12/24/2004,7/1/2006,1,40.7299995422363,0,0,0,
12/24/2004,9/1/2006,1,40.5099983215332,0,0,0,
12/24/2004,12/1/2009,1,37.310001373291,0,0,0,
12/24/2004,5/1/2005,1,43.7799987792969,0,0,0,
12/24/2004,11/1/2006,1,40.2900009155273,0,0,0,
12/24/2004,6/1/2006,1,40.8499984741211,0,0,0,
12/24/2004,2/1/2005,1,44.1800003051758,0,0,0,
12/24/2004,4/1/2005,1,44.0800018310547,0,0,0,
12/24/2004,6/1/2005,1,43.4599990844727,0,0,0,
12/24/2004,7/1/2005,1,43.1599998474121,0,0,0,
12/24/2004,8/1/2005,1,42.9000015258789,0,0,0,
12/24/2004,9/1/2005,1,42.6500015258789,0,0,0,
12/24/2004,10/1/2005,1,42.4099998474121,0,0,0,
12/24/2004,12/1/2005,1,41.9799995422363,0,0,0,
12/24/2004,1/1/2006,1,41.7400016784668,0,0,0,
12/24/2004,2/1/2006,1,41.5099983215332,0,0,0,
12/24/2004,3/1/2006,1,41.2999992370605,0,0,0,
12/24/2004,11/1/2005,1,42.189998626709,0,0,0,
12/24/2004,3/1/2005,1,44.2599983215332,0,0,0,
12/24/2004,4/1/2006,1,41.1399993896484,0,0,0,
12/24/2004,5/1/2006,1,40.9900016784668,0,0,0,
12/24/2004,1/1/2005,2,1.12929999828339,0,0,0,
12/24/2004,9/1/2005,2,1.18900001049042,0,0,0,
12/24/2004,2/1/2005,2,1.15659999847412,0,0,0,
12/24/2004,4/1/2005,2,1.24960005283356,0,0,0,
12/24/2004,5/1/2005,2,1.25399994850159,0,0,0,
12/24/2004,6/1/2005,2,1.25150001049042,0,0,0,
12/24/2004,3/1/2005,2,1.17460000514984,0,0,0,
12/24/2004,8/1/2005,2,1.21650004386902,0,0,0,
12/24/2004,10/1/2005,2,1.15149998664856,0,0,0,
12/24/2004,11/1/2005,2,1.13399994373322,0,0,0,
12/24/2004,12/1/2005,2,1.12450003623962,0,0,0,
12/24/2004,7/1/2005,2,1.23800003528595,0,0,0,
12/24/2004,11/1/2005,3,1.16740000247955,0,0,0,
12/24/2004,6/1/2006,3,1.07490003108978,0,0,0,
12/24/2004,9/1/2005,3,1.15139997005463,0,0,0,
12/24/2004,1/1/2005,3,1.3260999917984,0,0,0,
12/24/2004,2/1/2005,3,1.33039999008179,0,0,0,
12/24/2004,3/1/2005,3,1.29390001296997,0,0,0,
12/24/2004,4/1/2005,3,1.22339999675751,0,0,0,
12/24/2004,5/1/2005,3,1.17789995670319,0,0,0,
12/24/2004,6/1/2005,3,1.15139997005463,0,0,0,
12/24/2004,1/1/2006,3,1.18040001392365,0,0,0,
12/24/2004,8/1/2005,3,1.14540004730225,0,0,0,
12/24/2004,5/1/2006,3,1.09140002727509,0,0,0,
12/24/2004,10/1/2005,3,1.15939998626709,0,0,0,
12/24/2004,12/1/2005,3,1.17540001869202,0,0,0,
12/24/2004,2/1/2006,3,1.17490005493164,0,0,0,
12/24/2004,3/1/2006,3,1.15090000629425,0,0,0,
12/24/2004,4/1/2006,3,1.11539995670319,0,0,0,
12/24/2004,7/1/2005,3,1.14489996433258,0,0,0,
12/27/2004,2/1/2005,1,41.3199996948242,,,,
12/27/2004,3/1/2005,1,41.5499992370606,,,,
12/27/2004,4/1/2005,1,41.5499992370606,,,,
12/27/2004,5/1/2005,1,41.3800010681152,,,,
12/27/2004,6/1/2005,1,41.1800003051758,,,,
12/27/2004,7/1/2005,1,40.9799995422363,,,,
12/27/2004,8/1/2005,1,40.7799987792969,,,,
12/27/2004,9/1/2005,1,40.5800018310547,,,,
12/27/2004,10/1/2005,1,40.3899993896484,,,,
12/27/2004,11/1/2005,1,40.2200012207031,,,,
12/27/2004,12/1/2005,1,40.060001373291,,,,
12/27/2004,1/1/2006,1,39.8499984741211,,,,
12/27/2004,2/1/2006,1,39.6500015258789,,,,
12/27/2004,3/1/2006,1,39.4700012207031,,,,
12/27/2004,4/1/2006,1,39.3400001525879,,,,
12/27/2004,5/1/2006,1,39.2200012207031,,,,
12/27/2004,6/1/2006,1,39.1100006103516,,,,
12/27/2004,7/1/2006,1,39.0200004577637,,,,
12/27/2004,8/1/2006,1,38.9300003051758,,,,
12/27/2004,9/1/2006,1,38.8499984741211,,,,
12/27/2004,10/1/2006,1,38.7700004577637,,,,
12/27/2004,11/1/2006,1,38.689998626709,,,,
12/27/2004,12/1/2006,1,38.6100006103516,,,,
12/27/2004,1/1/2007,1,38.5,,,,
12/27/2004,2/1/2007,1,38.4000015258789,,,,
12/27/2004,3/1/2007,1,38.2900009155273,,,,
12/27/2004,4/1/2007,1,38.2099990844727,,,,
12/27/2004,5/1/2007,1,38.1300010681152,,,,
12/27/2004,6/1/2007,1,38.060001373291,,,,
12/27/2004,12/1/2007,1,37.5099983215332,,,,
12/27/2004,12/1/2008,1,36.6599998474121,,,,
12/27/2004,12/1/2009,1,36.1100006103516,,,,
12/27/2004,12/1/2010,1,35.810001373291,,,,
12/27/2004,12/1/2011,1,35.7299995422363,,,,
12/27/2004,1/1/2005,2,1.04120004177094,,,,
12/27/2004,2/1/2005,2,1.06959998607636,,,,
12/27/2004,3/1/2005,2,1.0945999622345,,,,
12/27/2004,4/1/2005,2,1.17309999465942,,,,
12/27/2004,5/1/2005,2,1.18060004711151,,,,
12/27/2004,6/1/2005,2,1.17960000038147,,,,
12/27/2004,7/1/2005,2,1.16859996318817,,,,
12/27/2004,8/1/2005,2,1.14909994602203,,,,
12/27/2004,9/1/2005,2,1.12360000610352,,,,
12/27/2004,10/1/2005,2,1.08809995651245,,,,
12/27/2004,11/1/2005,2,1.07260000705719,,,,
12/27/2004,12/1/2005,2,1.0650999546051,,,,
12/27/2004,1/1/2005,3,1.21080005168915,,,,
12/27/2004,2/1/2005,3,1.21819996833801,,,,
12/27/2004,3/1/2005,3,1.19570004940033,,,,
12/27/2004,4/1/2005,3,1.13870000839233,,,,
12/27/2004,5/1/2005,3,1.10319995880127,,,,
12/27/2004,6/1/2005,3,1.08369994163513,,,,
12/27/2004,7/1/2005,3,1.08070003986359,,,,
12/27/2004,8/1/2005,3,1.08319997787476,,,,
12/27/2004,9/1/2005,3,1.09019994735718,,,,
12/27/2004,10/1/2005,3,1.09870004653931,,,,
12/27/2004,11/1/2005,3,1.10720002651215,,,,
12/27/2004,12/1/2005,3,1.11570000648499,,,,
12/27/2004,1/1/2006,3,1.12119996547699,,,,
12/27/2004,2/1/2006,3,1.11619997024536,,,,
12/27/2004,3/1/2006,3,1.09319996833801,,,,
12/27/2004,4/1/2006,3,1.05869996547699,,,,
12/27/2004,5/1/2006,3,1.03569996356964,,,,
12/27/2004,6/1/2006,3,1.02020001411438,,,,
12/28/2004,2/1/2005,1,41.7700004577637,,,,
12/28/2004,3/1/2005,1,42.0099983215332,,,,
12/28/2004,4/1/2005,1,42.0099983215332,,,,
12/28/2004,5/1/2005,1,41.8300018310547,,,,
12/28/2004,6/1/2005,1,41.6199989318848,,,,
12/28/2004,7/1/2005,1,41.4000015258789,,,,
12/28/2004,8/1/2005,1,41.189998626709,,,,
12/28/2004,9/1/2005,1,40.9900016784668,,,,
12/28/2004,10/1/2005,1,40.7999992370606,,,,
12/28/2004,11/1/2005,1,40.6300010681152,,,,
12/28/2004,12/1/2005,1,40.4700012207031,,,,
12/28/2004,1/1/2006,1,40.2599983215332,,,,
12/28/2004,2/1/2006,1,40.060001373291,,,,
12/28/2004,3/1/2006,1,39.8800010681152,,,,
12/28/2004,4/1/2006,1,39.75,,,,
12/28/2004,5/1/2006,1,39.6300010681152,,,,
12/28/2004,6/1/2006,1,39.5200004577637,,,,
12/28/2004,7/1/2006,1,39.4300003051758,,,,
12/28/2004,8/1/2006,1,39.3400001525879,,,,
12/28/2004,9/1/2006,1,39.2599983215332,,,,
12/28/2004,10/1/2006,1,39.1800003051758,,,,
12/28/2004,11/1/2006,1,39.0999984741211,,,,
12/28/2004,12/1/2006,1,39.0200004577637,,,,
12/28/2004,1/1/2007,1,38.9099998474121,,,,
12/28/2004,2/1/2007,1,38.810001373291,,,,
12/28/2004,3/1/2007,1,38.7000007629395,,,,
12/28/2004,4/1/2007,1,38.6199989318848,,,,
12/28/2004,5/1/2007,1,38.5400009155273,,,,
12/28/2004,6/1/2007,1,38.4700012207031,,,,
12/28/2004,12/1/2007,1,37.9199981689453,,,,
12/28/2004,12/1/2008,1,37.0699996948242,,,,
12/28/2004,12/1/2009,1,36.5200004577637,,,,
12/28/2004,12/1/2010,1,36.2200012207031,,,,
12/28/2004,12/1/2011,1,36.1399993896484,,,,
12/28/2004,1/1/2005,2,1.0456999540329,,,,
12/28/2004,2/1/2005,2,1.07679998874664,,,,
12/28/2004,3/1/2005,2,1.10430002212524,,,,
12/28/2004,4/1/2005,2,1.18330001831055,,,,
12/28/2004,5/1/2005,2,1.19179999828339,,,,
12/28/2004,6/1/2005,2,1.19179999828339,,,,
12/28/2004,7/1/2005,2,1.18229997158051,,,,
12/28/2004,8/1/2005,2,1.16380000114441,,,,
12/28/2004,9/1/2005,2,1.13880002498627,,,,
12/28/2004,10/1/2005,2,1.10430002212524,,,,
12/28/2004,11/1/2005,2,1.08930003643036,,,,
12/28/2004,12/1/2005,2,1.08229994773865,,,,
12/28/2004,1/1/2005,3,1.22210001945496,,,,
12/28/2004,2/1/2005,3,1.23129999637604,,,,
12/28/2004,3/1/2005,3,1.20879995822907,,,,
12/28/2004,4/1/2005,3,1.15279996395111,,,,
12/28/2004,5/1/2005,3,1.11779999732971,,,,
12/28/2004,6/1/2005,3,1.09879994392395,,,,
12/28/2004,7/1/2005,3,1.0958000421524,,,,
12/28/2004,8/1/2005,3,1.09829998016357,,,,
12/28/2004,9/1/2005,3,1.105299949646,,,,
12/28/2004,10/1/2005,3,1.11380004882813,,,,
12/28/2004,11/1/2005,3,1.12230002880096,,,,
12/28/2004,12/1/2005,3,1.1308000087738,,,,
12/28/2004,1/1/2006,3,1.13629996776581,,,,
12/28/2004,2/1/2006,3,1.13129997253418,,,,
12/28/2004,3/1/2006,3,1.10829997062683,,,,
12/28/2004,4/1/2006,3,1.07379996776581,,,,
12/28/2004,5/1/2006,3,1.05079996585846,,,,
12/28/2004,6/1/2006,3,1.0353000164032,,,,
12/29/2004,2/1/2005,1,43.6399993896484,,,,
12/29/2004,3/1/2005,1,43.7999992370605,,,,
12/29/2004,4/1/2005,1,43.7400016784668,,,,
12/29/2004,5/1/2005,1,43.5099983215332,,,,
12/29/2004,6/1/2005,1,43.2599983215332,,,,
12/29/2004,7/1/2005,1,43.0099983215332,,,,
12/29/2004,8/1/2005,1,42.7700004577637,,,,
12/29/2004,9/1/2005,1,42.5400009155274,,,,
12/29/2004,10/1/2005,1,42.3199996948242,,,,
12/29/2004,11/1/2005,1,42.1199989318848,,,,
12/29/2004,12/1/2005,1,41.9300003051758,,,,
12/29/2004,1/1/2006,1,41.689998626709,,,,
12/29/2004,2/1/2006,1,41.4599990844727,,,,
12/29/2004,3/1/2006,1,41.25,,,,
12/29/2004,4/1/2006,1,41.0900001525879,,,,
12/29/2004,5/1/2006,1,40.939998626709,,,,
12/29/2004,6/1/2006,1,40.7999992370606,,,,
12/29/2004,7/1/2006,1,40.689998626709,,,,
12/29/2004,8/1/2006,1,40.5800018310547,,,,
12/29/2004,9/1/2006,1,40.4799995422363,,,,
12/29/2004,10/1/2006,1,40.3800010681152,,,,
12/29/2004,11/1/2006,1,40.2799987792969,,,,
12/29/2004,12/1/2006,1,40.1800003051758,,,,
12/29/2004,1/1/2007,1,40.0499992370605,,,,
12/29/2004,2/1/2007,1,39.9300003051758,,,,
12/29/2004,3/1/2007,1,39.7999992370605,,,,
12/29/2004,4/1/2007,1,39.7000007629394,,,,
12/29/2004,5/1/2007,1,39.5999984741211,,,,
12/29/2004,6/1/2007,1,39.5099983215332,,,,
12/29/2004,12/1/2007,1,38.9000015258789,,,,
12/29/2004,12/1/2008,1,37.9900016784668,,,,
12/29/2004,12/1/2009,1,37.3600006103516,,,,
12/29/2004,12/1/2010,1,37.0099983215332,,,,
12/29/2004,12/1/2011,1,36.9099998474121,,,,
12/29/2004,1/1/2005,2,1.08430004119873,,,,
12/29/2004,2/1/2005,2,1.1201000213623,,,,
12/29/2004,3/1/2005,2,1.14610004425049,,,,
12/29/2004,4/1/2005,2,1.22409999370575,,,,
12/29/2004,5/1/2005,2,1.23109996318817,,,,
12/29/2004,6/1/2005,2,1.2305999994278,,,,
12/29/2004,7/1/2005,2,1.22109997272491,,,,
12/29/2004,8/1/2005,2,1.20260000228882,,,,
12/29/2004,9/1/2005,2,1.17760002613068,,,,
12/29/2004,10/1/2005,2,1.14310002326965,,,,
12/29/2004,11/1/2005,2,1.12810003757477,,,,
12/29/2004,12/1/2005,2,1.12059998512268,,,,
12/29/2004,1/1/2005,3,1.27740001678467,,,,
12/29/2004,2/1/2005,3,1.27830004692078,,,,
12/29/2004,3/1/2005,3,1.25129997730255,,,,
12/29/2004,4/1/2005,3,1.1933000087738,,,,
12/29/2004,5/1/2005,3,1.15929996967316,,,,
12/29/2004,6/1/2005,3,1.14079999923706,,,,
12/29/2004,7/1/2005,3,1.13730001449585,,,,
12/29/2004,8/1/2005,3,1.13979995250702,,,,
12/29/2004,6/1/2006,3,1.07729995250702,0,0,0,
12/29/2004,3/1/2006,3,1.15030002593994,0,0,303,
12/29/2004,5/1/2006,3,1.09280002117157,0,0,0,
12/29/2004,9/1/2005,3,1.14680004119873,1.11600005626678,1.11600005626678,4,
12/29/2004,10/1/2005,3,1.15530002117157,0,0,2,
12/29/2004,11/1/2005,3,1.16380000114441,1.16499996185303,1.12000000476837,14,
12/29/2004,12/1/2005,3,1.17229998111725,1.14250004291534,1.12999999523163,884,
12/29/2004,1/1/2006,3,1.17780005931854,0,0,4,
12/29/2004,2/1/2006,3,1.17279994487762,0,0,3,
12/29/2004,4/1/2006,3,1.11580002307892,0,0,0,
12/30/2004,2/1/2005,1,43.4500007629395,,,,
12/30/2004,3/1/2005,1,43.6300010681152,,,,
12/30/2004,4/1/2005,1,43.5699996948242,,,,
12/30/2004,5/1/2005,1,43.3199996948242,,,,
12/30/2004,6/1/2005,1,43.0499992370605,,,,
12/30/2004,7/1/2005,1,42.7900009155273,,,,
12/30/2004,8/1/2005,1,42.5499992370605,,,,
12/30/2004,9/1/2005,1,42.3199996948242,,,,
12/30/2004,10/1/2005,1,42.0999984741211,,,,
12/30/2004,11/1/2005,1,41.9000015258789,,,,
12/30/2004,12/1/2005,1,41.7099990844727,,,,
12/30/2004,1/1/2006,1,41.4700012207031,,,,
12/30/2004,2/1/2006,1,41.2400016784668,,,,
12/30/2004,3/1/2006,1,41.0299987792969,,,,
12/30/2004,4/1/2006,1,40.8699989318848,,,,
12/30/2004,5/1/2006,1,40.7200012207031,,,,
12/30/2004,6/1/2006,1,40.5800018310547,,,,
12/30/2004,7/1/2006,1,40.4700012207031,,,,
12/30/2004,8/1/2006,1,40.3600006103516,,,,
12/30/2004,9/1/2006,1,40.2599983215332,,,,
12/30/2004,10/1/2006,1,40.1599998474121,,,,
12/30/2004,11/1/2006,1,40.060001373291,,,,
12/30/2004,12/1/2006,1,39.9599990844727,,,,
12/30/2004,1/1/2007,1,39.8300018310547,,,,
12/30/2004,2/1/2007,1,39.7099990844727,,,,
12/30/2004,3/1/2007,1,39.5800018310547,,,,
12/30/2004,4/1/2007,1,39.4799995422363,,,,
12/30/2004,5/1/2007,1,39.3800010681152,,,,
12/30/2004,6/1/2007,1,39.2900009155273,,,,
12/30/2004,12/1/2007,1,38.6800003051758,,,,
12/30/2004,12/1/2008,1,37.7700004577637,,,,
12/30/2004,12/1/2009,1,37.1399993896484,,,,
12/30/2004,12/1/2010,1,36.7900009155273,,,,
12/30/2004,12/1/2011,1,36.689998626709,,,,
12/30/2004,1/1/2005,2,1.08870005607605,,,,
12/30/2004,2/1/2005,2,1.13289999961853,,,,
12/30/2004,3/1/2005,2,1.15380001068115,,,,
12/30/2004,4/1/2005,2,1.23080003261566,,,,
12/30/2004,5/1/2005,2,1.23679995536804,,,,
12/30/2004,6/1/2005,2,1.23529994487762,,,,
12/30/2004,7/1/2005,2,1.22529995441437,,,,
12/30/2004,8/1/2005,2,1.20679998397827,,,,
12/30/2004,9/1/2005,2,1.18130004405975,,,,
12/30/2004,10/1/2005,2,1.14680004119873,,,,
12/30/2004,11/1/2005,2,1.13129997253418,,,,
12/30/2004,12/1/2005,2,1.12329995632172,,,,
12/30/2004,1/1/2005,3,1.22969996929169,,,,
12/30/2004,2/1/2005,3,1.2525999546051,,,,
12/30/2004,3/1/2005,3,1.2305999994278,,,,
12/30/2004,4/1/2005,3,1.17560005187988,,,,
12/30/2004,5/1/2005,3,1.14509999752045,,,,
12/30/2004,6/1/2005,3,1.1275999546051,,,,
12/30/2004,7/1/2005,3,1.12510001659393,,,,
12/30/2004,8/1/2005,3,1.12810003757477,,,,
12/30/2004,9/1/2005,3,1.13559997081757,,,,
12/30/2004,10/1/2005,3,1.14409995079041,,,,
12/30/2004,11/1/2005,3,1.15260004997253,,,,
12/30/2004,12/1/2005,3,1.16110002994537,,,,
12/30/2004,1/1/2006,3,1.166100025177,,,,
12/30/2004,2/1/2006,3,1.16159999370575,,,,
12/30/2004,3/1/2006,3,1.13960003852844,,,,
12/30/2004,4/1/2006,3,1.10510003566742,,,,
12/30/2004,5/1/2006,3,1.08210003376007,,,,
12/30/2004,6/1/2006,3,1.06659996509552,,,,
1/3/2005,2/1/2005,1,42.1199989318848,,,,
1/3/2005,3/1/2005,1,42.3400001525879,,,,
1/3/2005,4/1/2005,1,42.3699989318848,,,,
1/3/2005,5/1/2005,1,42.189998626709,,,,
1/3/2005,6/1/2005,1,41.9799995422363,,,,
1/3/2005,7/1/2005,1,41.7700004577637,,,,
1/3/2005,8/1/2005,1,41.5800018310547,,,,
1/3/2005,9/1/2005,1,41.4000015258789,,,,
1/3/2005,12/1/2005,1,40.8800010681152,,,,
1/3/2005,12/1/2006,1,39.3699989318848,,,,
1/3/2005,12/1/2007,1,38.2400016784668,,,,
1/3/2005,12/1/2008,1,37.3800010681152,,,,
1/3/2005,12/1/2009,1,36.7999992370605,,,,
1/3/2005,9/1/2006,1,39.6100006103516,0,0,10,
1/3/2005,12/1/2011,1,36.4199981689453,0,0,381,
1/3/2005,4/1/2007,1,38.9700012207031,0,0,0,
1/3/2005,1/1/2007,1,39.2599983215332,0,0,0,
1/3/2005,2/1/2007,1,39.1599998474121,0,0,0,
1/3/2005,3/1/2007,1,39.060001373291,0,0,150,
1/3/2005,11/1/2006,1,39.4500007629395,0,0,10,
1/3/2005,5/1/2007,1,38.8800010681152,0,0,0,
1/3/2005,6/1/2007,1,38.7900009155273,38.7999992370605,38.7999992370605,450,
1/3/2005,12/1/2010,1,36.5,36.5,36.2999992370605,1418,
1/3/2005,7/1/2006,1,39.7799987792969,39.4000015258789,39.4000015258789,13,
1/3/2005,8/1/2006,1,39.689998626709,0,0,10,
1/3/2005,10/1/2006,1,39.5299987792969,0,0,10,
1/3/2005,6/1/2006,1,39.8699989318848,0,0,310,
1/3/2005,10/1/2005,1,41.2099990844727,41.1500015258789,41.1500015258789,120,
1/3/2005,1/1/2006,1,40.6599998474121,40.1500015258789,40.1500015258789,60,
1/3/2005,2/1/2006,1,40.4500007629395,0,0,160,
1/3/2005,3/1/2006,1,40.2599983215332,0,0,460,
1/3/2005,4/1/2006,1,40.1199989318848,0,0,10,
1/3/2005,11/1/2005,1,41.0400009155273,40.7999992370606,40.7999992370606,100,
1/3/2005,5/1/2006,1,39.9900016784668,0,0,62,
1/3/2005,2/1/2005,2,1.13170003890991,,,,
1/3/2005,3/1/2005,2,1.14479994773865,,,,
1/3/2005,4/1/2005,2,1.21350002288818,,,,
1/3/2005,5/1/2005,2,1.21850001811981,,,,
1/3/2005,6/1/2005,2,1.21650004386902,,,,
1/3/2005,7/1/2005,2,1.20650005340576,,,,
1/3/2005,8/1/2005,2,1.18850004673004,,,,
1/3/2005,9/1/2005,2,1.16299998760223,,,,
1/3/2005,10/1/2005,2,1.12849998474121,,,,
1/3/2005,11/1/2005,2,1.11300003528595,,,,
1/3/2005,12/1/2005,2,1.10500001907349,,,,
1/3/2005,1/1/2006,2,1.10500001907349,0,0,0,
1/3/2005,2/1/2005,3,1.19219994544983,,,,
1/3/2005,3/1/2005,3,1.182000041008,,,,
1/3/2005,4/1/2005,3,1.14100003242493,,,,
1/3/2005,5/1/2005,3,1.11699998378754,,,,
1/3/2005,6/1/2005,3,1.10199999809265,,,,
1/3/2005,7/1/2005,3,1.10199999809265,,,,
1/3/2005,8/1/2005,3,1.10549998283386,,,,
1/3/2005,9/1/2005,3,1.11349999904633,,,,
1/3/2005,10/1/2005,3,1.12249994277954,,,,
1/3/2005,11/1/2005,3,1.13150000572205,,,,
1/3/2005,12/1/2005,3,1.14049994945526,,,,
1/3/2005,1/1/2006,3,1.14600002765656,,,,
1/3/2005,2/1/2006,3,1.14250004291534,,,,
1/3/2005,3/1/2006,3,1.12249994277954,,,,
1/3/2005,4/1/2006,3,1.08949995040894,,,,
1/3/2005,5/1/2006,3,1.06749999523163,,,,
1/3/2005,6/1/2006,3,1.05250000953674,,,,
1/3/2005,7/1/2006,3,1.05250000953674,,,,
1/4/2005,2/1/2005,1,43.9099998474121,,,,
1/4/2005,3/1/2005,1,44.0800018310547,,,,
1/4/2005,4/1/2005,1,44.0499992370606,,,,
1/4/2005,5/1/2005,1,43.810001373291,,,,
1/4/2005,6/1/2005,1,43.5499992370606,,,,
1/4/2005,7/1/2005,1,43.2900009155273,,,,
1/4/2005,8/1/2005,1,43.060001373291,,,,
1/4/2005,9/1/2005,1,42.8400001525879,,,,
1/4/2005,10/1/2005,1,42.6100006103516,,,,
1/4/2005,11/1/2005,1,42.4000015258789,,,,
1/4/2005,12/1/2005,1,42.2000007629395,,,,
1/4/2005,1/1/2006,1,41.9500007629395,,,,
1/4/2005,2/1/2006,1,41.7099990844727,,,,
1/4/2005,3/1/2006,1,41.4900016784668,,,,
1/4/2005,4/1/2006,1,41.3199996948242,,,,
1/4/2005,5/1/2006,1,41.1599998474121,,,,
1/4/2005,6/1/2006,1,41.0099983215332,,,,
1/4/2005,7/1/2006,1,40.8899993896484,,,,
1/4/2005,8/1/2006,1,40.7700004577637,,,,
1/4/2005,9/1/2006,1,40.6599998474121,,,,
1/4/2005,10/1/2006,1,40.5499992370605,,,,
1/4/2005,11/1/2006,1,40.439998626709,,,,
1/4/2005,12/1/2006,1,40.3300018310547,,,,
1/4/2005,1/1/2007,1,40.2000007629395,,,,
1/4/2005,2/1/2007,1,40.0800018310547,,,,
1/4/2005,3/1/2007,1,39.9599990844727,,,,
1/4/2005,4/1/2007,1,39.8499984741211,,,,
1/4/2005,5/1/2007,1,39.7400016784668,,,,
1/4/2005,6/1/2007,1,39.6300010681152,,,,
1/4/2005,12/1/2007,1,38.9599990844727,,,,
1/4/2005,12/1/2008,1,38.0499992370605,,,,
1/4/2005,12/1/2009,1,37.4199981689453,,,,
1/4/2005,12/1/2010,1,37.0699996948242,,,,
1/4/2005,12/1/2011,1,36.9900016784668,,,,
1/4/2005,2/1/2005,2,1.17209994792938,,,,
1/4/2005,3/1/2005,2,1.18739998340607,,,,
1/4/2005,4/1/2005,2,1.25539994239807,,,,
1/4/2005,5/1/2005,2,1.26049995422363,,,,
1/4/2005,6/1/2005,2,1.25750005245209,,,,
1/4/2005,7/1/2005,2,1.24650001525879,,,,
1/4/2005,8/1/2005,2,1.22749996185303,,,,
1/4/2005,9/1/2005,2,1.20099997520447,,,,
1/4/2005,10/1/2005,2,1.16550004482269,,,,
1/4/2005,11/1/2005,2,1.14900004863739,,,,
1/4/2005,12/1/2005,2,1.13999998569489,,,,
1/4/2005,1/1/2006,2,1.13900005817413,,,,
1/4/2005,2/1/2005,3,1.24660003185272,,,,
1/4/2005,3/1/2005,3,1.23660004138947,,,,
1/4/2005,4/1/2005,3,1.18910002708435,,,,
1/4/2005,5/1/2005,3,1.16059994697571,,,,
1/4/2005,6/1/2005,3,1.14310002326965,,,,
1/4/2005,7/1/2005,3,1.14209997653961,,,,
1/4/2005,8/1/2005,3,1.14509999752045,,,,
1/4/2005,9/1/2005,3,1.15260004997253,,,,
1/4/2005,10/1/2005,3,1.16110002994537,,,,
1/4/2005,11/1/2005,3,1.16960000991821,,,,
1/4/2005,12/1/2005,3,1.17809998989105,,,,
1/4/2005,1/1/2006,3,1.18309998512268,,,,
1/4/2005,2/1/2006,3,1.17910003662109,,,,
1/4/2005,3/1/2006,3,1.15810000896454,,,,
1/4/2005,4/1/2006,3,1.12409996986389,,,,
1/4/2005,5/1/2006,3,1.10109996795654,,,,
1/4/2005,6/1/2006,3,1.08560001850128,,,,
1/4/2005,7/1/2006,3,1.08560001850128,,,,
1/5/2005,2/1/2005,1,43.3899993896484,,,,
1/5/2005,3/1/2005,1,43.6100006103516,,,,
1/5/2005,4/1/2005,1,43.5499992370606,,,,
1/5/2005,5/1/2005,1,43.2900009155273,,,,
1/5/2005,6/1/2005,1,43.0099983215332,,,,
1/5/2005,7/1/2005,1,42.7299995422363,,,,
1/5/2005,8/1/2005,1,42.4799995422363,,,,
1/5/2005,9/1/2005,1,42.25,,,,
1/5/2005,10/1/2005,1,42.0099983215332,,,,
1/5/2005,11/1/2005,1,41.7999992370605,,,,
1/5/2005,12/1/2005,1,41.6100006103516,,,,
1/5/2005,1/1/2006,1,41.3600006103516,,,,
1/5/2005,2/1/2006,1,41.1199989318848,,,,
1/5/2005,3/1/2006,1,40.9000015258789,,,,
1/5/2005,4/1/2006,1,40.7299995422363,,,,
1/5/2005,5/1/2006,1,40.5699996948242,,,,
1/5/2005,6/1/2006,1,40.4199981689453,,,,
1/5/2005,7/1/2006,1,40.2999992370606,,,,
1/5/2005,8/1/2006,1,40.1800003051758,,,,
1/5/2005,9/1/2006,1,40.0699996948242,,,,
1/5/2005,10/1/2006,1,39.9599990844727,,,,
1/5/2005,11/1/2006,1,39.8499984741211,,,,
1/5/2005,12/1/2006,1,39.7400016784668,,,,
1/5/2005,1/1/2007,1,39.6100006103516,,,,
1/5/2005,2/1/2007,1,39.4900016784668,,,,
1/5/2005,3/1/2007,1,39.3699989318848,,,,
1/5/2005,4/1/2007,1,39.2599983215332,,,,
1/5/2005,5/1/2007,1,39.1500015258789,,,,
1/5/2005,6/1/2007,1,39.0400009155273,,,,
1/5/2005,12/1/2007,1,38.3699989318848,,,,
1/5/2005,12/1/2008,1,37.4599990844727,,,,
1/5/2005,12/1/2009,1,36.8300018310547,,,,
1/5/2005,12/1/2010,1,36.4799995422363,,,,
1/5/2005,12/1/2011,1,36.4000015258789,,,,
1/5/2005,2/1/2005,2,1.1710000038147,,,,
1/5/2005,3/1/2005,2,1.18449997901917,,,,
1/5/2005,4/1/2005,2,1.24880003929138,,,,
1/5/2005,5/1/2005,2,1.25380003452301,,,,
1/5/2005,6/1/2005,2,1.24899995326996,,,,
1/5/2005,7/1/2005,2,1.23749995231628,,,,
1/5/2005,8/1/2005,2,1.21800005435944,,,,
1/5/2005,9/1/2005,2,1.19050002098084,,,,
1/5/2005,10/1/2005,2,1.15400004386902,,,,
1/5/2005,11/1/2005,2,1.13650000095367,,,,
1/5/2005,12/1/2005,2,1.12650001049042,,,,
1/5/2005,1/1/2006,2,1.12450003623962,,,,
1/5/2005,2/1/2005,3,1.21840000152588,,,,
1/5/2005,3/1/2005,3,1.21229994297028,,,,
1/5/2005,4/1/2005,3,1.17229998111725,,,,
1/5/2005,5/1/2005,3,1.14680004119873,,,,
1/5/2005,6/1/2005,3,1.13030004501343,,,,
1/5/2005,7/1/2005,3,1.12929999828339,,,,
1/5/2005,8/1/2005,3,1.13230001926422,,,,
1/5/2005,9/1/2005,3,1.13979995250702,,,,
1/5/2005,10/1/2005,3,1.14830005168915,,,,
1/5/2005,11/1/2005,3,1.15680003166199,,,,
1/5/2005,12/1/2005,3,1.16530001163483,,,,
1/5/2005,1/1/2006,3,1.17030000686646,,,,
1/5/2005,2/1/2006,3,1.16630005836487,,,,
1/5/2005,3/1/2006,3,1.14530003070831,,,,
1/5/2005,4/1/2006,3,1.11129999160767,,,,
1/5/2005,5/1/2006,3,1.08829998970032,,,,
1/5/2005,6/1/2006,3,1.07280004024506,,,,
1/5/2005,7/1/2006,3,1.07280004024506,,,,
1/6/2005,12/1/2009,1,37.6399993896484,37.5800018310547,37.4000015258789,372,
1/6/2005,3/1/2007,1,40.4199981689453,0,0,0,
1/6/2005,11/1/2006,1,41,0,0,0,
1/6/2005,12/1/2006,1,40.8499984741211,40.6500015258789,39.6399993896484,7386,
1/6/2005,10/1/2006,1,41.1500015258789,0,0,0,
1/6/2005,1/1/2007,1,40.7000007629395,0,0,0,
1/6/2005,9/1/2006,1,41.2999992370605,0,0,0,
1/6/2005,2/1/2007,1,40.560001373291,0,0,0,
1/6/2005,4/1/2007,1,40.2900009155273,0,0,0,
1/6/2005,5/1/2007,1,40.1599998474121,0,0,0,
1/6/2005,6/1/2007,1,40.0299987792969,39.5999984741211,39.5999984741211,588,
1/6/2005,12/1/2008,1,38.3300018310547,38.0999984741211,37.9500007629395,1150,
1/6/2005,12/1/2010,1,37.2299995422363,37.1500015258789,36,4951,
1/6/2005,12/1/2011,1,37.0800018310547,0,0,250,
1/6/2005,3/1/2006,1,42.3699989318848,0,0,325,
1/6/2005,8/1/2006,1,41.4500007629395,0,0,0,
1/6/2005,12/1/2007,1,39.2999992370605,39.0999984741211,38.3699989318848,3045,
1/6/2005,5/1/2005,1,45.2999992370606,45.4000015258789,42.8300018310547,5523,
1/6/2005,5/1/2006,1,41.9599990844727,0,0,0,
1/6/2005,7/1/2006,1,41.6100006103516,0,0,15,
1/6/2005,2/1/2005,1,45.560001373291,45.75,42.7999992370606,122411,
1/6/2005,4/1/2005,1,45.6300010681152,45.75,43.0299987792969,22483,
1/6/2005,6/1/2005,1,44.9500007629395,45,42.5499992370605,8917,
1/6/2005,7/1/2005,1,44.5999984741211,44.3199996948242,42.4500007629395,2907,
1/6/2005,8/1/2005,1,44.2700004577637,43.9500007629395,43.9000015258789,964,
1/6/2005,9/1/2005,1,43.9599990844727,43.7999992370605,43.3499984741211,812,
1/6/2005,11/1/2005,1,43.4300003051758,41.3600006103516,41.3600006103516,76,
1/6/2005,12/1/2005,1,43.2000007629395,43.2000007629395,41.1500015258789,13725,
1/6/2005,1/1/2006,1,42.9099998474121,42.8499984741211,42.8499984741211,10,
1/6/2005,2/1/2006,1,42.6300010681152,0,0,0,
1/6/2005,4/1/2006,1,42.1599998474121,0,0,0,
1/6/2005,10/1/2005,1,43.6800003051758,43.5499992370606,42.5499992370605,300,
1/6/2005,3/1/2005,1,45.7799987792969,45.9500007629395,43,66358,
1/6/2005,6/1/2006,1,41.7700004577637,41.75,41.4000015258789,1990,
1/6/2005,2/1/2005,2,1.22290003299713,,,,
1/6/2005,3/1/2005,2,1.23919999599457,,,,
1/6/2005,4/1/2005,2,1.30019998550415,,,,
1/6/2005,5/1/2005,2,1.30420005321503,,,,
1/6/2005,6/1/2005,2,1.29770004749298,,,,
1/6/2005,7/1/2005,2,1.2849999666214,,,,
1/6/2005,8/1/2005,2,1.26419997215271,,,,
1/6/2005,9/1/2005,2,1.23570001125336,,,,
1/6/2005,10/1/2005,2,1.19869995117188,,,,
1/6/2005,11/1/2005,2,1.18069994449615,,,,
1/6/2005,12/1/2005,2,1.17019999027252,,,,
1/6/2005,1/1/2006,2,1.16770005226135,,,,
1/6/2005,12/1/2005,3,1.20130002498627,1.19000005722046,1.15020000934601,1042,
1/6/2005,6/1/2006,3,1.10380005836487,0,0,2,
1/6/2005,7/1/2006,3,1.10380005836487,0,0,0,
1/6/2005,9/1/2005,3,1.17630004882813,1.13680005073547,1.12320005893707,44,
1/6/2005,2/1/2005,3,1.28129994869232,1.28999996185303,1.20749998092651,28783,
1/6/2005,3/1/2005,3,1.27330005168915,1.27999997138977,1.20000004768372,14542,
1/6/2005,4/1/2005,3,1.22580003738403,1.23000001907349,1.15869998931885,3231,
1/6/2005,5/1/2005,3,1.19179999828339,1.192999958992,1.13069999217987,1057,
1/6/2005,6/1/2005,3,1.17030000686646,1.18250000476837,1.11419999599457,1023,
1/6/2005,2/1/2006,3,1.2007999420166,1.19249999523163,1.19249999523163,3,
1/6/2005,8/1/2005,3,1.16929996013641,1.12679994106293,1.11520004272461,133,
1/6/2005,5/1/2006,3,1.11979997158051,0,0,0,
1/6/2005,10/1/2005,3,1.18480002880096,1.17850005626678,1.13220000267029,70,
1/6/2005,11/1/2005,3,1.1933000087738,1.19000005722046,1.1411999464035,110,
1/6/2005,1/1/2006,3,1.20580005645752,0,0,2,
1/6/2005,3/1/2006,3,1.17879998683929,0,0,125,
1/6/2005,4/1/2006,3,1.1438000202179,0,0,0,
1/6/2005,7/1/2005,3,1.16729998588562,1.17449998855591,1.11269998550415,334,
1/7/2005,12/1/2009,1,37,37.3899993896484,37,258,
1/7/2005,3/1/2007,1,39.8699989318848,0,0,200,
1/7/2005,11/1/2006,1,40.5,0,0,0,
1/7/2005,12/1/2006,1,40.3300018310547,40.7000007629395,40.3499984741211,3121,
1/7/2005,10/1/2006,1,40.6699981689453,0,0,0,
1/7/2005,1/1/2007,1,40.1699981689453,0,0,0,
1/7/2005,9/1/2006,1,40.8400001525879,0,0,400,
1/7/2005,2/1/2007,1,40.0200004577637,0,0,0,
1/7/2005,4/1/2007,1,39.7299995422363,0,0,0,
1/7/2005,5/1/2007,1,39.5900001525879,0,0,0,
1/7/2005,6/1/2007,1,39.4500007629395,0,0,150,
1/7/2005,12/1/2008,1,37.7400016784668,37.9599990844727,37.9500007629395,603,
1/7/2005,12/1/2010,1,36.5499992370605,37,36.75,131,
1/7/2005,12/1/2011,1,36.4000015258789,36.7999992370605,36.7999992370605,4,
1/7/2005,3/1/2006,1,42.0200004577637,0,0,385,
1/7/2005,8/1/2006,1,41.0200004577637,0,0,0,
1/7/2005,12/1/2007,1,38.7099990844727,38.9900016784668,38.8699989318848,1503,
1/7/2005,5/1/2005,1,45.1100006103516,45.75,44.7700004577637,4435,
1/7/2005,5/1/2006,1,41.5900001525879,0,0,50,
1/7/2005,7/1/2006,1,41.2000007629395,0,0,50,
1/7/2005,2/1/2005,1,45.4300003051758,46.0999984741211,44.75,99725,
1/7/2005,4/1/2005,1,45.4700012207031,46.0999984741211,44.8499984741211,15785,
1/7/2005,6/1/2005,1,44.7400016784668,45.2999992370606,44.2000007629395,5979,
1/7/2005,7/1/2005,1,44.3699989318848,44.9500007629395,44.1199989318848,1366,
1/7/2005,8/1/2005,1,44.0299987792969,43.8699989318848,43.7400016784668,1206,
1/7/2005,9/1/2005,1,43.7000007629395,43.8499984741211,43.4300003051758,1939,
1/7/2005,11/1/2005,1,43.1399993896484,43.0699996948242,43.0699996948242,1117,
1/7/2005,12/1/2005,1,42.9099998474121,43.2999992370606,42.5999984741211,7044,
1/7/2005,1/1/2006,1,42.5999984741211,42.4000015258789,42.4000015258789,50,
1/7/2005,2/1/2006,1,42.2999992370606,0,0,35,
1/7/2005,4/1/2006,1,41.7999992370605,0,0,0,
1/7/2005,10/1/2005,1,43.4000015258789,43.2999992370606,43.2999992370606,285,
1/7/2005,3/1/2005,1,45.6500015258789,46.3499984741211,45.0499992370605,72212,
1/7/2005,6/1/2006,1,41.3899993896484,41.6500015258789,41.5499992370606,581,
1/7/2005,4/1/2005,2,1.29219996929169,1.30099999904633,1.27999997138977,4789,
1/7/2005,8/1/2005,2,1.25769996643066,1.26499998569489,1.25849997997284,280,
1/7/2005,2/1/2005,2,1.21420001983643,1.23099994659424,1.19900000095367,25806,
1/7/2005,3/1/2005,2,1.23020005226135,1.24500000476837,1.2150000333786,14026,
1/7/2005,5/1/2005,2,1.29719996452332,1.30499994754791,1.2849999666214,3252,
1/7/2005,6/1/2005,2,1.29120004177094,1.29799997806549,1.28400003910065,927,
1/7/2005,7/1/2005,2,1.27869999408722,1.2849999666214,1.27300000190735,238,
1/7/2005,9/1/2005,2,1.22920000553131,0,0,1834,
1/7/2005,10/1/2005,2,1.1907000541687,1.19000005722046,1.19000005722046,2,
1/7/2005,11/1/2005,2,1.16970002651215,0,0,16,
1/7/2005,12/1/2005,2,1.15769994258881,0,0,1,
1/7/2005,1/1/2006,2,1.15369999408722,1.15750002861023,1.15750002861023,5,
1/7/2005,12/1/2005,3,1.19169998168945,1.21200001239777,1.21000003814697,153,
1/7/2005,6/1/2006,3,1.09420001506805,0,0,0,
1/7/2005,7/1/2006,3,1.09420001506805,0,0,0,
1/7/2005,9/1/2005,3,1.16719996929169,0,0,1705,
1/7/2005,2/1/2005,3,1.27330005168915,1.28699994087219,1.25,37539,
1/7/2005,3/1/2005,3,1.26719999313355,1.28100001811981,1.24500000476837,21410,
1/7/2005,4/1/2005,3,1.21969997882843,1.22699999809265,1.20000004768372,2740,
1/7/2005,5/1/2005,3,1.18519997596741,1.192999958992,1.182000041008,524,
1/7/2005,6/1/2005,3,1.16270005702972,1.17999994754791,1.1690000295639,1224,
1/7/2005,2/1/2006,3,1.19120001792908,0,0,0,
1/7/2005,8/1/2005,3,1.16019999980927,1.16299998760223,1.16299998760223,55,
1/7/2005,5/1/2006,3,1.11020004749298,0,0,0,
1/7/2005,10/1/2005,3,1.17569994926453,1.16999995708466,1.16999995708466,30,
1/7/2005,11/1/2005,3,1.18369996547699,1.20500004291534,1.17999994754791,158,
1/7/2005,1/1/2006,3,1.19620001316071,0,0,0,
1/7/2005,3/1/2006,3,1.16919994354248,0,0,0,
1/7/2005,4/1/2006,3,1.13419997692108,0,0,0,
1/7/2005,7/1/2005,3,1.15869998931885,1.17200005054474,1.17200005054474,1,
1/10/2005,12/1/2009,1,36.6199989318848,37.4000015258789,37.2999992370605,762,
1/10/2005,3/1/2007,1,39.5200004577637,0,0,50,
1/10/2005,11/1/2006,1,40.1599998474121,0,0,120,
1/10/2005,12/1/2006,1,39.9799995422363,40.8499984741211,40.75,6206,
1/10/2005,10/1/2006,1,40.3400001525879,0,0,0,
1/10/2005,1/1/2007,1,39.8199996948242,0,0,800,
1/10/2005,9/1/2006,1,40.5200004577637,0,0,250,
1/10/2005,2/1/2007,1,39.6699981689453,0,0,0,
1/10/2005,4/1/2007,1,39.3800010681152,0,0,0,
1/10/2005,5/1/2007,1,39.2400016784668,0,0,0,
1/10/2005,6/1/2007,1,39.0999984741211,39.9500007629395,39.9000015258789,2330,
1/10/2005,12/1/2008,1,37.3600006103516,38.0999984741211,37.9799995422363,1609,
1/10/2005,12/1/2010,1,36.1699981689453,37,36.25,1602,
1/10/2005,12/1/2011,1,36.0200004577637,0,0,0,
1/10/2005,3/1/2006,1,41.7599983215332,0,0,105,
1/10/2005,8/1/2006,1,40.7099990844727,0,0,0,
1/10/2005,12/1/2007,1,38.3600006103516,39.0999984741211,39,3254,
1/10/2005,5/1/2005,1,44.9700012207031,46.6500015258789,45.25,3929,
1/10/2005,5/1/2006,1,41.310001373291,0,0,0,
1/10/2005,7/1/2006,1,40.9000015258789,0,0,0,
1/10/2005,2/1/2005,1,45.3300018310547,47.2999992370606,45.2000007629395,103573,
1/10/2005,4/1/2005,1,45.3400001525879,47.25,45.25,15202,
1/10/2005,6/1/2005,1,44.5900001525879,46.3499984741211,44.4000015258789,7072,
1/10/2005,7/1/2005,1,44.2000007629395,46,44.5299987792969,2083,
1/10/2005,8/1/2005,1,43.8400001525879,45.5,43.7000007629395,1235,
1/10/2005,9/1/2005,1,43.5,44.9500007629395,44.5999984741211,990,
1/10/2005,11/1/2005,1,42.9199981689453,44.2000007629395,44.2000007629395,929,
1/10/2005,12/1/2005,1,42.6800003051758,44.2000007629395,43.0200004577637,10567,
1/10/2005,1/1/2006,1,42.3600006103516,43.7999992370605,43.2999992370606,481,
1/10/2005,2/1/2006,1,42.0499992370606,0,0,100,
1/10/2005,4/1/2006,1,41.5299987792969,0,0,0,
1/10/2005,10/1/2005,1,43.189998626709,44.0999984741211,43.2999992370606,779,
1/10/2005,3/1/2005,1,45.5699996948242,47.5,45.5,79136,
1/10/2005,6/1/2006,1,41.0999984741211,42.2000007629395,41.7999992370605,1121,
1/10/2005,4/1/2005,2,1.28939998149872,1.33249998092651,1.28100001811981,3450,
1/10/2005,7/1/2005,2,1.27540004253387,1.30850005149841,1.30850005149841,192,
1/10/2005,2/1/2005,2,1.20840001106262,1.25999999046326,1.20500004291534,26553,
1/10/2005,3/1/2005,2,1.22739994525909,1.27499997615814,1.22000002861023,12048,
1/10/2005,6/1/2005,2,1.28890001773834,1.32299995422363,1.30120003223419,1655,
1/10/2005,5/1/2005,2,1.29489994049072,1.33249998092651,1.30719995498657,2149,
1/10/2005,8/1/2005,2,1.25390005111694,1.28750002384186,1.26909995079041,108,
1/10/2005,9/1/2005,2,1.22490000724792,1.25499999523163,1.25499999523163,205,
1/10/2005,10/1/2005,2,1.18640005588532,0,0,0,
1/10/2005,11/1/2005,2,1.16540002822876,1.18499994277954,1.18499994277954,16,
1/10/2005,12/1/2005,2,1.15339994430542,0,0,10,
1/10/2005,1/1/2006,2,1.14939999580383,0,0,0,
1/10/2005,12/1/2005,3,1.18239998817444,1.22500002384186,1.20000004768372,380,
1/10/2005,6/1/2006,3,1.08239996433258,0,0,0,
1/10/2005,7/1/2006,3,1.08239996433258,0,0,0,
1/10/2005,9/1/2005,3,1.15789997577667,1.20000004768372,1.19749999046326,216,
1/10/2005,2/1/2005,3,1.27629995346069,1.35000002384186,1.27300000190735,34284,
1/10/2005,3/1/2005,3,1.27090001106262,1.33800005912781,1.26499998569489,15033,
1/10/2005,4/1/2005,3,1.2179000377655,1.27499997615814,1.21000003814697,2566,
1/10/2005,5/1/2005,3,1.17890000343323,1.24000000953674,1.19050002098084,1394,
1/10/2005,6/1/2005,3,1.15489995479584,1.21000003814697,1.16799998283386,1332,
1/10/2005,2/1/2006,3,1.1813999414444,1.22500002384186,1.22300004959106,28,
1/10/2005,8/1/2005,3,1.15090000629425,1.19000005722046,1.19000005722046,56,
1/10/2005,5/1/2006,3,1.09889996051788,1.14499998092651,1.14499998092651,1,
1/10/2005,10/1/2005,3,1.16639995574951,1.2150000333786,1.2150000333786,1,
1/10/2005,11/1/2005,3,1.17439997196198,0,0,0,
1/10/2005,1/1/2006,3,1.18690001964569,1.23000001907349,1.23000001907349,27,
1/10/2005,3/1/2006,3,1.15890002250671,1.22300004959106,1.2039999961853,4,
1/10/2005,4/1/2006,3,1.12339997291565,1.16999995708466,1.16999995708466,1,
1/10/2005,7/1/2005,3,1.14989995956421,1.2039999961853,1.18379998207092,136,
1/11/2005,2/1/2005,1,45.6800003051758,,,,
1/11/2005,6/1/2005,1,44.8899993896484,,,,
1/11/2005,12/1/2005,1,43.0200004577637,,,,
1/11/2005,12/1/2006,1,40.3199996948242,,,,
1/11/2005,12/1/2007,1,38.7000007629395,,,,
1/11/2005,12/1/2008,1,37.7000007629395,,,,
1/11/2005,12/1/2009,1,36.9599990844727,37,36.75,22,
1/11/2005,3/1/2007,1,39.8600006103516,0,0,0,
1/11/2005,11/1/2006,1,40.5,0,0,0,
1/11/2005,10/1/2006,1,40.6800003051758,0,0,0,
1/11/2005,1/1/2007,1,40.1599998474121,0,0,0,
1/11/2005,9/1/2006,1,40.8600006103516,0,0,0,
1/11/2005,2/1/2007,1,40.0099983215332,0,0,0,
1/11/2005,4/1/2007,1,39.7200012207031,0,0,0,
1/11/2005,5/1/2007,1,39.5800018310547,0,0,0,
1/11/2005,6/1/2007,1,39.439998626709,0,0,0,
1/11/2005,12/1/2010,1,36.5099983215332,36.5,36.0999984741211,1950,
1/11/2005,12/1/2011,1,36.3600006103516,36.2000007629395,36.0999984741211,258,
1/11/2005,3/1/2006,1,42.0999984741211,0,0,0,
1/11/2005,8/1/2006,1,41.0499992370606,0,0,0,
1/11/2005,5/1/2005,1,45.2700004577637,45.5999984741211,44.6399993896484,3747,
1/11/2005,5/1/2006,1,41.6500015258789,0,0,0,
1/11/2005,7/1/2006,1,41.2400016784668,0,0,0,
1/11/2005,4/1/2005,1,45.6399993896484,46.0499992370606,44.9799995422363,16429,
1/11/2005,7/1/2005,1,44.5099983215332,44.75,44.0999984741211,1774,
1/11/2005,8/1/2005,1,44.1500015258789,44.25,44.25,545,
1/11/2005,9/1/2005,1,43.8199996948242,44.0499992370606,43.5800018310547,1448,
1/11/2005,11/1/2005,1,43.2599983215332,0,0,650,
1/11/2005,1/1/2006,1,42.7000007629395,0,0,0,
1/11/2005,2/1/2006,1,42.3899993896484,0,0,0,
1/11/2005,4/1/2006,1,41.8699989318848,0,0,0,
1/11/2005,10/1/2005,1,43.5200004577637,0,0,595,
1/11/2005,3/1/2005,1,45.9099998474121,46.4000015258789,45.1800003051758,70339,
1/11/2005,6/1/2006,1,41.439998626709,41.2999992370605,40.9000015258789,49,
1/11/2005,2/1/2005,2,1.21039998531342,,,,
1/11/2005,3/1/2005,2,1.22979998588562,,,,
1/11/2005,4/1/2005,2,1.29429996013641,,,,
1/11/2005,5/1/2005,2,1.30030000209808,,,,
1/11/2005,6/1/2005,2,1.29480004310608,,,,
1/11/2005,7/1/2005,2,1.28180003166199,,,,
1/11/2005,8/1/2005,2,1.26030004024506,,,,
1/11/2005,9/1/2005,2,1.23179996013641,,,,
1/11/2005,10/1/2005,2,1.19379997253418,,,,
1/11/2005,11/1/2005,2,1.17279994487762,,,,
1/11/2005,12/1/2005,2,1.16079998016357,,,,
1/11/2005,1/1/2006,2,1.15680003166199,,,,
1/11/2005,2/1/2005,3,1.29359996318817,,,,
1/11/2005,3/1/2005,3,1.28910005092621,,,,
1/11/2005,4/1/2005,3,1.23810005187988,,,,
1/11/2005,5/1/2005,3,1.19809997081757,,,,
1/11/2005,6/1/2005,3,1.17309999465942,,,,
1/11/2005,7/1/2005,3,1.1680999994278,,,,
1/11/2005,8/1/2005,3,1.16910004615784,,,,
1/11/2005,9/1/2005,3,1.17659997940063,,,,
1/11/2005,10/1/2005,3,1.18509995937347,,,,
1/11/2005,11/1/2005,3,1.1936000585556,,,,
1/11/2005,12/1/2005,3,1.20210003852844,,,,
1/11/2005,1/1/2006,3,1.20659995079041,,,,
1/11/2005,2/1/2006,3,1.20060002803803,,,,
1/11/2005,3/1/2006,3,1.17709994316101,,,,
1/11/2005,4/1/2006,3,1.14160001277924,,,,
1/11/2005,5/1/2006,3,1.11710000038147,,,,
1/11/2005,6/1/2006,3,1.10060000419617,,,,
1/11/2005,7/1/2006,3,1.10060000419617,,,,
1/12/2005,2/1/2005,1,46.3699989318848,,,,
1/12/2005,3/1/2005,1,46.560001373291,,,,
1/12/2005,4/1/2005,1,46.25,,,,
1/12/2005,5/1/2005,1,45.8600006103516,,,,
1/12/2005,6/1/2005,1,45.4500007629395,,,,
1/12/2005,7/1/2005,1,45.0499992370605,,,,
1/12/2005,8/1/2005,1,44.6699981689453,,,,
1/12/2005,9/1/2005,1,44.3300018310547,,,,
1/12/2005,10/1/2005,1,44.0200004577637,,,,
1/12/2005,11/1/2005,1,43.75,,,,
1/12/2005,12/1/2005,1,43.5,,,,
1/12/2005,1/1/2006,1,43.1699981689453,,,,
1/12/2005,2/1/2006,1,42.8499984741211,,,,
1/12/2005,3/1/2006,1,42.5499992370605,,,,
1/12/2005,4/1/2006,1,42.310001373291,,,,
1/12/2005,5/1/2006,1,42.0800018310547,,,,
1/12/2005,6/1/2006,1,41.8600006103516,,,,
1/12/2005,7/1/2006,1,41.6500015258789,,,,
1/12/2005,8/1/2006,1,41.4500007629395,,,,
1/12/2005,9/1/2006,1,41.25,,,,
1/12/2005,10/1/2006,1,41.060001373291,,,,
1/12/2005,11/1/2006,1,40.8699989318848,,,,
1/12/2005,12/1/2006,1,40.689998626709,,,,
1/12/2005,1/1/2007,1,40.5299987792969,,,,
1/12/2005,2/1/2007,1,40.3800010681152,,,,
1/12/2005,3/1/2007,1,40.2299995422363,,,,
1/12/2005,4/1/2007,1,40.0900001525879,,,,
1/12/2005,5/1/2007,1,39.9500007629395,,,,
1/12/2005,6/1/2007,1,39.810001373291,,,,
1/12/2005,12/1/2007,1,39.0699996948242,,,,
1/12/2005,12/1/2008,1,38.0699996948242,,,,
1/12/2005,12/1/2009,1,37.3300018310547,,,,
1/12/2005,12/1/2010,1,36.8800010681152,,,,
1/12/2005,12/1/2011,1,36.7299995422363,,,,
1/12/2005,2/1/2005,2,1.21850001811981,,,,
1/12/2005,3/1/2005,2,1.2393000125885,,,,
1/12/2005,4/1/2005,2,1.30649995803833,,,,
1/12/2005,5/1/2005,2,1.3125,,,,
1/12/2005,6/1/2005,2,1.307000041008,,,,
1/12/2005,7/1/2005,2,1.2940000295639,,,,
1/12/2005,8/1/2005,2,1.27250003814697,,,,
1/12/2005,9/1/2005,2,1.24399995803833,,,,
1/12/2005,10/1/2005,2,1.2059999704361,,,,
1/12/2005,11/1/2005,2,1.18499994277954,,,,
1/12/2005,12/1/2005,2,1.17299997806549,,,,
1/12/2005,1/1/2006,2,1.1690000295639,,,,
1/12/2005,2/1/2005,3,1.30040001869202,,,,
1/12/2005,3/1/2005,3,1.29620003700256,,,,
1/12/2005,4/1/2005,3,1.25119996070862,,,,
1/12/2005,5/1/2005,3,1.21319997310638,,,,
1/12/2005,6/1/2005,3,1.18920004367828,,,,
1/12/2005,7/1/2005,3,1.18420004844666,,,,
1/12/2005,8/1/2005,3,1.18519997596741,,,,
1/12/2005,9/1/2005,3,1.19270002841949,,,,
1/12/2005,10/1/2005,3,1.20120000839233,,,,
1/12/2005,11/1/2005,3,1.21019995212555,,,,
1/12/2005,12/1/2005,3,1.21920001506805,,,,
1/12/2005,1/1/2006,3,1.22469997406006,,,,
1/12/2005,2/1/2006,3,1.21870005130768,,,,
1/12/2005,3/1/2006,3,1.19519996643066,,,,
1/12/2005,4/1/2006,3,1.15970003604889,,,,
1/12/2005,5/1/2006,3,1.13520002365112,,,,
1/12/2005,6/1/2006,3,1.11870002746582,,,,
1/12/2005,7/1/2006,3,1.11870002746582,,,,
1/13/2005,2/1/2005,1,48.0400009155273,,,,
1/13/2005,3/1/2005,1,48.189998626709,,,,
1/13/2005,4/1/2005,1,47.8199996948242,,,,
1/13/2005,5/1/2005,1,47.3899993896484,,,,
1/13/2005,6/1/2005,1,46.9500007629395,,,,
1/13/2005,7/1/2005,1,46.5200004577637,,,,
1/13/2005,8/1/2005,1,46.1100006103516,,,,
1/13/2005,9/1/2005,1,45.7299995422363,,,,
1/13/2005,10/1/2005,1,45.3899993896484,,,,
1/13/2005,11/1/2005,1,45.0999984741211,,,,
1/13/2005,12/1/2005,1,44.8499984741211,,,,
1/13/2005,1/1/2006,1,44.5,,,,
1/13/2005,2/1/2006,1,44.1599998474121,,,,
1/13/2005,3/1/2006,1,43.8400001525879,,,,
1/13/2005,4/1/2006,1,43.5699996948242,,,,
1/13/2005,5/1/2006,1,43.310001373291,,,,
1/13/2005,6/1/2006,1,43.060001373291,,,,
1/13/2005,7/1/2006,1,42.8300018310547,,,,
1/13/2005,8/1/2006,1,42.6100006103516,,,,
1/13/2005,9/1/2006,1,42.3899993896484,,,,
1/13/2005,10/1/2006,1,42.1800003051758,,,,
1/13/2005,11/1/2006,1,41.9700012207031,,,,
1/13/2005,12/1/2006,1,41.7599983215332,,,,
1/13/2005,1/1/2007,1,41.5699996948242,,,,
1/13/2005,2/1/2007,1,41.3899993896484,,,,
1/13/2005,3/1/2007,1,41.2200012207031,,,,
1/13/2005,4/1/2007,1,41.060001373291,,,,
1/13/2005,5/1/2007,1,40.9000015258789,,,,
1/13/2005,6/1/2007,1,40.7400016784668,,,,
1/13/2005,12/1/2007,1,39.9599990844727,,,,
1/13/2005,12/1/2008,1,38.9599990844727,,,,
1/13/2005,12/1/2009,1,38.2200012207031,,,,
1/13/2005,12/1/2010,1,37.7700004577637,,,,
1/13/2005,12/1/2011,1,37.6199989318848,,,,
1/13/2005,2/1/2005,2,1.25460004806519,,,,
1/13/2005,3/1/2005,2,1.27639997005463,,,,
1/13/2005,4/1/2005,2,1.3429000377655,,,,
1/13/2005,5/1/2005,2,1.34850001335144,,,,
1/13/2005,6/1/2005,2,1.34200000762939,,,,
1/13/2005,7/1/2005,2,1.32700002193451,,,,
1/13/2005,8/1/2005,2,1.30299997329712,,,,
1/13/2005,9/1/2005,2,1.27250003814697,,,,
1/13/2005,10/1/2005,2,1.23199999332428,,,,
1/13/2005,11/1/2005,2,1.20949995517731,,,,
1/13/2005,12/1/2005,2,1.19599997997284,,,,
1/13/2005,1/1/2006,2,1.19099998474121,,,,
1/13/2005,2/1/2005,3,1.34109997749329,,,,
1/13/2005,3/1/2005,3,1.33440005779266,,,,
1/13/2005,4/1/2005,3,1.28690004348755,,,,
1/13/2005,5/1/2005,3,1.24440002441406,,,,
1/13/2005,6/1/2005,3,1.2179000377655,,,,
1/13/2005,7/1/2005,3,1.21089994907379,,,,
1/13/2005,8/1/2005,3,1.21140003204346,,,,
1/13/2005,9/1/2005,3,1.21840000152588,,,,
1/13/2005,10/1/2005,3,1.22689998149872,,,,
1/13/2005,11/1/2005,3,1.23539996147156,,,,
1/13/2005,12/1/2005,3,1.2438999414444,,,,
1/13/2005,1/1/2006,3,1.24890005588532,,,,
1/13/2005,2/1/2006,3,1.2418999671936,,,,
1/13/2005,3/1/2006,3,1.21739995479584,,,,
1/13/2005,4/1/2006,3,1.18089997768402,,,,
1/13/2005,5/1/2006,3,1.1554000377655,,,,
1/13/2005,6/1/2006,3,1.13940000534058,,,,
1/13/2005,7/1/2006,3,1.13839995861053,,,,
1/14/2005,2/1/2005,1,48.3800010681152,,,,
1/14/2005,3/1/2005,1,48.5299987792969,,,,
1/14/2005,4/1/2005,1,48.1800003051758,,,,
1/14/2005,5/1/2005,1,47.7799987792969,,,,
1/14/2005,6/1/2005,1,47.3499984741211,,,,
1/14/2005,7/1/2005,1,46.9199981689453,,,,
1/14/2005,8/1/2005,1,46.5099983215332,,,,
1/14/2005,9/1/2005,1,46.1300010681152,,,,
1/14/2005,10/1/2005,1,45.7900009155273,,,,
1/14/2005,11/1/2005,1,45.5,,,,
1/14/2005,12/1/2005,1,45.25,,,,
1/14/2005,1/1/2006,1,44.9000015258789,,,,
1/14/2005,2/1/2006,1,44.560001373291,,,,
1/14/2005,3/1/2006,1,44.2400016784668,,,,
1/14/2005,4/1/2006,1,43.9700012207031,,,,
1/14/2005,5/1/2006,1,43.7099990844727,,,,
1/14/2005,6/1/2006,1,43.4599990844727,,,,
1/14/2005,7/1/2006,1,43.2299995422363,,,,
1/14/2005,8/1/2006,1,43.0099983215332,,,,
1/14/2005,9/1/2006,1,42.7900009155273,,,,
1/14/2005,10/1/2006,1,42.5800018310547,,,,
1/14/2005,11/1/2006,1,42.3699989318848,,,,
1/14/2005,12/1/2006,1,42.1599998474121,,,,
1/14/2005,1/1/2007,1,41.9700012207031,,,,
1/14/2005,2/1/2007,1,41.7900009155273,,,,
1/14/2005,3/1/2007,1,41.6199989318848,,,,
1/14/2005,4/1/2007,1,41.4599990844727,,,,
1/14/2005,5/1/2007,1,41.2999992370605,,,,
1/14/2005,6/1/2007,1,41.1399993896484,,,,
1/14/2005,12/1/2007,1,40.3600006103516,,,,
1/14/2005,12/1/2008,1,39.3600006103516,,,,
1/14/2005,12/1/2009,1,38.6199989318848,,,,
1/14/2005,12/1/2010,1,38.1699981689453,,,,
1/14/2005,12/1/2011,1,38.0200004577637,,,,
1/14/2005,2/1/2005,2,1.27610003948212,,,,
1/14/2005,3/1/2005,2,1.29299998283386,,,,
1/14/2005,4/1/2005,2,1.35800004005432,,,,
1/14/2005,5/1/2005,2,1.36300003528595,,,,
1/14/2005,6/1/2005,2,1.35599994659424,,,,
1/14/2005,7/1/2005,2,1.34049999713898,,,,
1/14/2005,8/1/2005,2,1.31599998474121,,,,
1/14/2005,9/1/2005,2,1.28550004959106,,,,
1/14/2005,10/1/2005,2,1.24500000476837,,,,
1/14/2005,11/1/2005,2,1.2224999666214,,,,
1/14/2005,12/1/2005,2,1.20899999141693,,,,
1/14/2005,1/1/2006,2,1.2039999961853,,,,
1/14/2005,2/1/2005,3,1.35090005397797,,,,
1/14/2005,3/1/2005,3,1.34370005130768,,,,
1/14/2005,4/1/2005,3,1.2956999540329,,,,
1/14/2005,5/1/2005,3,1.2532000541687,,,,
1/14/2005,6/1/2005,3,1.22669994831085,,,,
1/14/2005,7/1/2005,3,1.21969997882843,,,,
1/14/2005,8/1/2005,3,1.22019994258881,,,,
1/14/2005,9/1/2005,3,1.22720003128052,,,,
1/14/2005,10/1/2005,3,1.23570001125336,,,,
1/14/2005,11/1/2005,3,1.2441999912262,,,,
1/14/2005,12/1/2005,3,1.25269997119904,,,,
1/14/2005,1/1/2006,3,1.25769996643066,,,,
1/14/2005,2/1/2006,3,1.25069999694824,,,,
1/14/2005,3/1/2006,3,1.22619998455048,,,,
1/14/2005,4/1/2006,3,1.18970000743866,,,,
1/14/2005,5/1/2006,3,1.16419994831085,,,,
1/14/2005,6/1/2006,3,1.14719998836517,,,,
1/14/2005,7/1/2006,3,1.14619994163513,,,,
1/17/2005,12/1/2009,1,38.6199989318848,0,0,0,
1/17/2005,3/1/2007,1,41.6199989318848,0,0,0,
1/17/2005,11/1/2006,1,42.3699989318848,0,0,0,
1/17/2005,12/1/2006,1,42.1599998474121,0,0,0,
1/17/2005,10/1/2006,1,42.5800018310547,0,0,0,
1/17/2005,1/1/2007,1,41.9700012207031,0,0,0,
1/17/2005,9/1/2006,1,42.7900009155273,0,0,0,
1/17/2005,2/1/2007,1,41.7900009155273,0,0,0,
1/17/2005,4/1/2007,1,41.4599990844727,0,0,0,
1/17/2005,5/1/2007,1,41.2999992370605,0,0,0,
1/17/2005,6/1/2007,1,41.1399993896484,0,0,0,
1/17/2005,12/1/2008,1,39.3600006103516,0,0,0,
1/17/2005,12/1/2010,1,38.1699981689453,0,0,0,
1/17/2005,12/1/2011,1,38.0200004577637,0,0,0,
1/17/2005,3/1/2006,1,44.2400016784668,0,0,0,
1/17/2005,8/1/2006,1,43.0099983215332,0,0,0,
1/17/2005,12/1/2007,1,40.3600006103516,0,0,0,
1/17/2005,5/1/2005,1,47.7799987792969,0,0,0,
1/17/2005,5/1/2006,1,43.7099990844727,0,0,0,
1/17/2005,7/1/2006,1,43.2299995422363,0,0,0,
1/17/2005,2/1/2005,1,48.3800010681152,0,0,0,
1/17/2005,4/1/2005,1,48.1800003051758,0,0,0,
1/17/2005,6/1/2005,1,47.3499984741211,0,0,0,
1/17/2005,7/1/2005,1,46.9199981689453,0,0,0,
1/17/2005,8/1/2005,1,46.5099983215332,0,0,0,
1/17/2005,9/1/2005,1,46.1300010681152,0,0,0,
1/17/2005,11/1/2005,1,45.5,0,0,0,
1/17/2005,12/1/2005,1,45.25,0,0,0,
1/17/2005,1/1/2006,1,44.9000015258789,0,0,0,
1/17/2005,2/1/2006,1,44.560001373291,0,0,0,
1/17/2005,4/1/2006,1,43.9700012207031,0,0,0,
1/17/2005,10/1/2005,1,45.7900009155273,0,0,0,
1/17/2005,3/1/2005,1,48.5299987792969,0,0,0,
1/17/2005,6/1/2006,1,43.4599990844727,0,0,0,
1/17/2005,4/1/2005,2,1.35800004005432,0,0,0,
1/17/2005,7/1/2005,2,1.34049999713898,0,0,0,
1/17/2005,2/1/2005,2,1.27610003948212,0,0,0,
1/17/2005,3/1/2005,2,1.29299998283386,0,0,0,
1/17/2005,6/1/2005,2,1.35599994659424,0,0,0,
1/17/2005,5/1/2005,2,1.36300003528595,0,0,0,
1/17/2005,8/1/2005,2,1.31599998474121,0,0,0,
1/17/2005,9/1/2005,2,1.28550004959106,0,0,0,
1/17/2005,10/1/2005,2,1.24500000476837,0,0,0,
1/17/2005,11/1/2005,2,1.2224999666214,0,0,0,
1/17/2005,12/1/2005,2,1.20899999141693,0,0,0,
1/17/2005,1/1/2006,2,1.2039999961853,0,0,0,
1/17/2005,12/1/2005,3,1.25269997119904,0,0,0,
1/17/2005,6/1/2006,3,1.14719998836517,0,0,0,
1/17/2005,7/1/2006,3,1.14619994163513,0,0,0,
1/17/2005,9/1/2005,3,1.22720003128052,0,0,0,
1/17/2005,2/1/2005,3,1.35090005397797,0,0,0,
1/17/2005,3/1/2005,3,1.34370005130768,0,0,0,
1/17/2005,4/1/2005,3,1.2956999540329,0,0,0,
1/17/2005,5/1/2005,3,1.2532000541687,0,0,0,
1/17/2005,6/1/2005,3,1.22669994831085,0,0,0,
1/17/2005,2/1/2006,3,1.25069999694824,0,0,0,
1/17/2005,8/1/2005,3,1.22019994258881,0,0,0,
1/17/2005,5/1/2006,3,1.16419994831085,0,0,0,
1/17/2005,10/1/2005,3,1.23570001125336,0,0,0,
1/17/2005,11/1/2005,3,1.2441999912262,0,0,0,
1/17/2005,1/1/2006,3,1.25769996643066,0,0,0,
1/17/2005,3/1/2006,3,1.22619998455048,0,0,0,
1/17/2005,4/1/2006,3,1.18970000743866,0,0,0,
1/17/2005,7/1/2005,3,1.21969997882843,0,0,0,
1/18/2005,12/1/2009,1,39.1500015258789,38.6199989318848,38.6199989318848,672,
1/18/2005,3/1/2007,1,42.0099983215332,0,0,0,
1/18/2005,11/1/2006,1,42.75,0,0,0,
1/18/2005,12/1/2006,1,42.5499992370605,42.5999984741211,42.0999984741211,3506,
1/18/2005,10/1/2006,1,42.9500007629395,0,0,0,
1/18/2005,1/1/2007,1,42.3600006103516,0,0,0,
1/18/2005,9/1/2006,1,43.1500015258789,0,0,0,
1/18/2005,2/1/2007,1,42.1800003051758,0,0,0,
1/18/2005,4/1/2007,1,41.8499984741211,0,0,0,
1/18/2005,5/1/2007,1,41.7000007629395,0,0,0,
1/18/2005,6/1/2007,1,41.5499992370606,0,0,200,
1/18/2005,12/1/2008,1,39.8499984741211,39.7000007629394,39.2000007629395,2096,
1/18/2005,12/1/2010,1,38.7000007629395,0,0,121,
1/18/2005,12/1/2011,1,38.5499992370605,38.4000015258789,38.4000015258789,1,
1/18/2005,3/1/2006,1,44.5400009155273,0,0,400,
1/18/2005,8/1/2006,1,43.3600006103516,0,0,0,
1/18/2005,12/1/2007,1,40.7999992370606,40.7000007629395,40.7000007629395,2626,
1/18/2005,5/1/2005,1,47.9300003051758,48.6599998474121,47.5,8746,
1/18/2005,5/1/2006,1,44.0299987792969,0,0,0,
1/18/2005,7/1/2006,1,43.5699996948242,0,0,0,
1/18/2005,2/1/2005,1,48.3800010681152,49.5,47.7000007629395,76813,
1/18/2005,4/1/2005,1,48.2799987792969,49.0999984741211,47.7000007629395,25149,
1/18/2005,6/1/2005,1,47.5299987792969,48.2200012207031,46.9500007629395,13685,
1/18/2005,7/1/2005,1,47.1199989318848,47.6100006103516,46.5499992370606,3073,
1/18/2005,8/1/2005,1,46.7200012207031,47.1599998474121,46.3499984741211,2438,
1/18/2005,9/1/2005,1,46.3600006103516,47,45.7000007629395,1362,
1/18/2005,11/1/2005,1,45.7599983215332,46.2999992370605,45.7000007629395,628,
1/18/2005,12/1/2005,1,45.5200004577637,46.0400009155273,45,8923,
1/18/2005,1/1/2006,1,45.1800003051758,44.7999992370606,44.75,2030,
1/18/2005,2/1/2006,1,44.8499984741211,0,0,225,
1/18/2005,4/1/2006,1,44.2799987792969,0,0,0,
1/18/2005,10/1/2005,1,46.0299987792969,45.7000007629395,45.7000007629395,2064,
1/18/2005,3/1/2005,1,48.4799995422363,49.4799995422363,47.7999992370606,120267,
1/18/2005,6/1/2006,1,43.7900009155274,43.9500007629395,43.8499984741211,611,
1/18/2005,2/1/2005,2,1.26189994812012,,,,
1/18/2005,3/1/2005,2,1.28439998626709,,,,
1/18/2005,4/1/2005,2,1.35189998149872,,,,
1/18/2005,5/1/2005,2,1.35749995708466,,,,
1/18/2005,6/1/2005,2,1.35099995136261,,,,
1/18/2005,7/1/2005,2,1.33599996566772,,,,
1/18/2005,8/1/2005,2,1.31200003623962,,,,
1/18/2005,9/1/2005,2,1.28149998188019,,,,
1/18/2005,10/1/2005,2,1.24100005626678,,,,
1/18/2005,11/1/2005,2,1.21850001811981,,,,
1/18/2005,12/1/2005,2,1.20500004291534,,,,
1/18/2005,1/1/2006,2,1.20000004768372,,,,
1/18/2005,2/1/2005,3,1.34379994869232,,,,
1/18/2005,3/1/2005,3,1.33829998970032,,,,
1/18/2005,4/1/2005,3,1.29229998588562,,,,
1/18/2005,5/1/2005,3,1.25230002403259,,,,
1/18/2005,6/1/2005,3,1.22730004787445,,,,
1/18/2005,7/1/2005,3,1.2208000421524,,,,
1/18/2005,8/1/2005,3,1.22130000591278,,,,
1/18/2005,9/1/2005,3,1.2282999753952,,,,
1/18/2005,10/1/2005,3,1.23679995536804,,,,
1/18/2005,11/1/2005,3,1.24530005455017,,,,
1/18/2005,12/1/2005,3,1.25380003452301,,,,
1/18/2005,1/1/2006,3,1.25880002975464,,,,
1/18/2005,2/1/2006,3,1.25179994106293,,,,
1/18/2005,3/1/2006,3,1.22730004787445,,,,
1/18/2005,4/1/2006,3,1.19079995155334,,,,
1/18/2005,5/1/2006,3,1.16530001163483,,,,
1/18/2005,6/1/2006,3,1.14830005168915,,,,
1/18/2005,7/1/2006,3,1.14730000495911,,,,
1/19/2005,2/1/2005,1,47.5499992370605,,,,
1/19/2005,3/1/2005,1,47.8600006103516,,,,
1/19/2005,4/1/2005,1,47.7099990844727,,,,
1/19/2005,5/1/2005,1,47.4000015258789,,,,
1/19/2005,6/1/2005,1,47.0200004577637,,,,
1/19/2005,7/1/2005,1,46.6300010681152,,,,
1/19/2005,8/1/2005,1,46.25,,,,
1/19/2005,9/1/2005,1,45.9000015258789,,,,
1/19/2005,10/1/2005,1,45.5800018310547,,,,
1/19/2005,11/1/2005,1,45.310001373291,,,,
1/19/2005,12/1/2005,1,45.0699996948242,,,,
1/19/2005,1/1/2006,1,44.7400016784668,,,,
1/19/2005,2/1/2006,1,44.4199981689453,,,,
1/19/2005,3/1/2006,1,44.1199989318848,,,,
1/19/2005,4/1/2006,1,43.8699989318848,,,,
1/19/2005,5/1/2006,1,43.6300010681152,,,,
1/19/2005,6/1/2006,1,43.4000015258789,,,,
1/19/2005,7/1/2006,1,43.189998626709,,,,
1/19/2005,8/1/2006,1,42.9900016784668,,,,
1/19/2005,9/1/2006,1,42.7900009155273,,,,
1/19/2005,10/1/2006,1,42.5999984741211,,,,
1/19/2005,11/1/2006,1,42.4099998474121,,,,
1/19/2005,12/1/2006,1,42.2200012207031,,,,
1/19/2005,1/1/2007,1,42.0400009155273,,,,
1/19/2005,2/1/2007,1,41.8699989318848,,,,
1/19/2005,3/1/2007,1,41.7099990844727,,,,
1/19/2005,4/1/2007,1,41.560001373291,,,,
1/19/2005,5/1/2007,1,41.4199981689453,,,,
1/19/2005,6/1/2007,1,41.2799987792969,,,,
1/19/2005,12/1/2007,1,40.5299987792969,,,,
1/19/2005,12/1/2008,1,39.6300010681152,,,,
1/19/2005,12/1/2009,1,38.9799995422363,,,,
1/19/2005,12/1/2010,1,38.5299987792969,,,,
1/19/2005,12/1/2011,1,38.3800010681152,,,,
1/19/2005,2/1/2005,2,1.26320004463196,,,,
1/19/2005,3/1/2005,2,1.28199994564056,,,,
1/19/2005,4/1/2005,2,1.35000002384186,,,,
1/19/2005,5/1/2005,2,1.35570001602173,,,,
1/19/2005,6/1/2005,2,1.35000002384186,,,,
1/19/2005,7/1/2005,2,1.33599996566772,,,,
1/19/2005,8/1/2005,2,1.3125,,,,
1/19/2005,9/1/2005,2,1.28299999237061,,,,
1/19/2005,10/1/2005,2,1.24349999427795,,,,
1/19/2005,11/1/2005,2,1.22150003910065,,,,
1/19/2005,12/1/2005,2,1.20850002765656,,,,
1/19/2005,1/1/2006,2,1.2039999961853,,,,
1/19/2005,2/1/2005,3,1.3425999879837,,,,
1/19/2005,3/1/2005,3,1.33529996871948,,,,
1/19/2005,4/1/2005,3,1.29030001163483,,,,
1/19/2005,5/1/2005,3,1.2503000497818,,,,
1/19/2005,6/1/2005,3,1.22630000114441,,,,
1/19/2005,7/1/2005,3,1.2208000421524,,,,
1/19/2005,8/1/2005,3,1.22179996967316,,,,
1/19/2005,9/1/2005,3,1.22930002212524,,,,
1/19/2005,10/1/2005,3,1.23780000209808,,,,
1/19/2005,11/1/2005,3,1.24629998207092,,,,
1/19/2005,12/1/2005,3,1.25479996204376,,,,
1/19/2005,1/1/2006,3,1.25979995727539,,,,
1/19/2005,2/1/2006,3,1.25279998779297,,,,
1/19/2005,3/1/2006,3,1.22780001163483,,,,
1/19/2005,4/1/2006,3,1.19029998779297,,,,
1/19/2005,5/1/2006,3,1.16429996490479,,,,
1/19/2005,6/1/2006,3,1.14730000495911,,,,
1/19/2005,7/1/2006,3,1.14629995822907,,,,
1/20/2005,2/1/2005,1,46.9099998474121,,,,
1/20/2005,3/1/2005,1,47.310001373291,,,,
1/20/2005,12/1/2009,1,38.8699989318848,39,39,429,
1/20/2005,3/1/2007,1,41.5499992370606,0,0,0,
1/20/2005,11/1/2006,1,42.2099990844727,0,0,15,
1/20/2005,12/1/2006,1,42.0299987792969,41.9000015258789,41.7000007629395,3287,
1/20/2005,10/1/2006,1,42.3899993896484,0,0,12,
1/20/2005,1/1/2007,1,41.8600006103516,0,0,0,
1/20/2005,9/1/2006,1,42.5699996948242,0,0,9,
1/20/2005,2/1/2007,1,41.7000007629395,0,0,0,
1/20/2005,4/1/2007,1,41.4000015258789,0,0,0,
1/20/2005,5/1/2007,1,41.2599983215332,0,0,0,
1/20/2005,6/1/2007,1,41.1199989318848,0,0,0,
1/20/2005,12/1/2008,1,39.4700012207031,39.5499992370605,39.1500015258789,652,
1/20/2005,12/1/2010,1,38.4199981689453,0,0,28,
1/20/2005,12/1/2011,1,38.2700004577637,38.5,38.3800010681152,54,
1/20/2005,3/1/2006,1,43.8499984741211,43.5,43.5,164,
1/20/2005,8/1/2006,1,42.7599983215332,0,0,0,
1/20/2005,12/1/2007,1,40.3699989318848,40.3499984741211,40,951,
1/20/2005,5/1/2005,1,47,47.3899993896484,46.5999984741211,6946,
1/20/2005,5/1/2006,1,43.3800010681152,0,0,0,
1/20/2005,7/1/2006,1,42.9500007629395,0,0,0,
1/20/2005,4/1/2005,1,47.2599983215332,47.7999992370606,46.75,32526,
1/20/2005,6/1/2005,1,46.6399993896484,47.0200004577637,46.2000007629395,8567,
1/20/2005,7/1/2005,1,46.2799987792969,46.3499984741211,45.9500007629395,800,
1/20/2005,8/1/2005,1,45.9199981689453,45.7799987792969,45.5900001525879,864,
1/20/2005,9/1/2005,1,45.5800018310547,45.6500015258789,45.2599983215332,1766,
1/20/2005,11/1/2005,1,45.0099983215332,44.9199981689453,44.5900001525879,55,
1/20/2005,12/1/2005,1,44.7799987792969,44.9500007629395,44.25,10627,
1/20/2005,1/1/2006,1,44.4599990844727,0,0,434,
1/20/2005,2/1/2006,1,44.1399993896484,0,0,50,
1/20/2005,4/1/2006,1,43.6100006103516,0,0,100,
1/20/2005,10/1/2005,1,45.2700004577637,45.1699981689453,44.8400001525879,630,
1/20/2005,6/1/2006,1,43.1500015258789,43.2000007629395,43.2000007629395,1153,
1/20/2005,4/1/2005,2,1.34409999847412,1.35000002384186,1.3260999917984,4001,
1/20/2005,7/1/2005,2,1.32959997653961,1.32599997520447,1.32599997520447,533,
1/20/2005,2/1/2005,2,1.25759994983673,1.26499998569489,1.23450005054474,21331,
1/20/2005,3/1/2005,2,1.27559995651245,1.28269994258881,1.25399994850159,13872,
1/20/2005,6/1/2005,2,1.34409999847412,1.34800004959106,1.33000004291534,289,
1/20/2005,5/1/2005,2,1.34909999370575,1.34249997138977,1.33259999752045,1191,
1/20/2005,8/1/2005,2,1.30560004711151,1.30499994754791,1.30499994754791,431,
1/20/2005,9/1/2005,2,1.27559995651245,1.27999997138977,1.27999997138977,310,
1/20/2005,10/1/2005,2,1.23559999465942,1.24000000953674,1.24000000953674,46,
1/20/2005,11/1/2005,2,1.21309995651245,0,0,0,
1/20/2005,12/1/2005,2,1.19959998130798,1.19599997997284,1.19599997997284,1,
1/20/2005,1/1/2006,2,1.19459998607636,0,0,0,
1/20/2005,12/1/2005,3,1.24860000610352,1.25499999523163,1.24000000953674,117,
1/20/2005,6/1/2006,3,1.14110004901886,0,0,0,
1/20/2005,7/1/2006,3,1.14010000228882,0,0,0,
1/20/2005,9/1/2005,3,1.22309994697571,1.22599995136261,1.22599995136261,2,
1/20/2005,2/1/2005,3,1.33980000019073,1.36500000953674,1.31900000572205,27192,
1/20/2005,3/1/2005,3,1.32860004901886,1.35300004482269,1.31110000610352,22000,
1/20/2005,4/1/2005,3,1.28359997272491,1.29250001907349,1.26800000667572,5109,
1/20/2005,5/1/2005,3,1.24259996414185,1.25600004196167,1.2315000295639,1463,
1/20/2005,6/1/2005,3,1.21860003471375,1.22500002384186,1.20949995517731,1929,
1/20/2005,2/1/2006,3,1.24660003185272,0,0,0,
1/20/2005,8/1/2005,3,1.21560001373291,1.22200000286102,1.22200000286102,31,
1/20/2005,5/1/2006,3,1.15810000896454,0,0,0,
1/20/2005,10/1/2005,3,1.23160004615784,0,0,0,
1/20/2005,11/1/2005,3,1.24010002613068,1.24600005149841,1.24600005149841,162,
1/20/2005,1/1/2006,3,1.25360000133514,1.25999999046326,1.25999999046326,2,
1/20/2005,3/1/2006,3,1.22160005569458,0,0,12,
1/20/2005,4/1/2006,3,1.18410003185272,0,0,0,
1/20/2005,7/1/2005,3,1.21410000324249,1.22179996967316,1.20000004768372,1704,
1/21/2005,3/1/2005,1,48.5299987792969,,,,
1/21/2005,4/1/2005,1,48.5999984741211,,,,
1/21/2005,5/1/2005,1,48.3699989318848,,,,
1/21/2005,6/1/2005,1,48.0200004577637,,,,
1/21/2005,7/1/2005,1,47.6399993896484,,,,
1/21/2005,8/1/2005,1,47.2599983215332,,,,
1/21/2005,9/1/2005,1,46.8899993896484,,,,
1/21/2005,10/1/2005,1,46.5400009155273,,,,
1/21/2005,11/1/2005,1,46.25,,,,
1/21/2005,12/1/2005,1,45.9799995422363,,,,
1/21/2005,1/1/2006,1,45.6399993896484,,,,
1/21/2005,2/1/2006,1,45.2999992370606,,,,
1/21/2005,3/1/2006,1,44.9900016784668,,,,
1/21/2005,4/1/2006,1,44.7299995422363,,,,
1/21/2005,5/1/2006,1,44.4799995422363,,,,
1/21/2005,6/1/2006,1,44.2299995422363,,,,
1/21/2005,7/1/2006,1,44.0099983215332,,,,
1/21/2005,8/1/2006,1,43.7999992370605,,,,
1/21/2005,9/1/2006,1,43.5900001525879,,,,
1/21/2005,10/1/2006,1,43.3899993896484,,,,
1/21/2005,11/1/2006,1,43.189998626709,,,,
1/21/2005,12/1/2006,1,42.9900016784668,,,,
1/21/2005,1/1/2007,1,42.810001373291,,,,
1/21/2005,2/1/2007,1,42.6399993896484,,,,
1/21/2005,3/1/2007,1,42.4799995422363,,,,
1/21/2005,4/1/2007,1,42.3199996948242,,,,
1/21/2005,5/1/2007,1,42.1699981689453,,,,
1/21/2005,6/1/2007,1,42.0200004577637,,,,
1/21/2005,12/1/2007,1,41.2099990844727,,,,
1/21/2005,12/1/2008,1,40.2099990844727,,,,
1/21/2005,12/1/2009,1,39.5800018310547,,,,
1/21/2005,12/1/2010,1,39.1300010681152,,,,
1/21/2005,12/1/2011,1,38.9799995422363,,,,
1/21/2005,2/1/2005,2,1.29960000514984,,,,
1/21/2005,3/1/2005,2,1.3150999546051,,,,
1/21/2005,4/1/2005,2,1.38160002231598,,,,
1/21/2005,5/1/2005,2,1.3860000371933,,,,
1/21/2005,6/1/2005,2,1.37950003147125,,,,
1/21/2005,7/1/2005,2,1.3639999628067,,,,
1/21/2005,8/1/2005,2,1.33850002288818,,,,
1/21/2005,9/1/2005,2,1.307000041008,,,,
1/21/2005,10/1/2005,2,1.26600003242493,,,,
1/21/2005,11/1/2005,2,1.24249994754791,,,,
1/21/2005,12/1/2005,2,1.22850000858307,,,,
1/21/2005,1/1/2006,2,1.22300004959106,,,,
1/21/2005,2/1/2005,3,1.38370001316071,,,,
1/21/2005,3/1/2005,3,1.369500041008,,,,
1/21/2005,4/1/2005,3,1.32099997997284,,,,
1/21/2005,5/1/2005,3,1.27849996089935,,,,
1/21/2005,6/1/2005,3,1.25300002098084,,,,
1/21/2005,7/1/2005,3,1.24749994277954,,,,
1/21/2005,8/1/2005,3,1.24899995326996,,,,
1/21/2005,9/1/2005,3,1.25600004196167,,,,
1/21/2005,10/1/2005,3,1.26450002193451,,,,
1/21/2005,11/1/2005,3,1.27300000190735,,,,
1/21/2005,12/1/2005,3,1.28149998188019,,,,
1/21/2005,1/1/2006,3,1.28649997711182,,,,
1/21/2005,2/1/2006,3,1.27950000762939,,,,
1/21/2005,3/1/2006,3,1.25349998474121,,,,
1/21/2005,4/1/2006,3,1.2150000333786,,,,
1/21/2005,5/1/2006,3,1.1875,,,,
1/21/2005,6/1/2006,3,1.16949999332428,,,,
1/21/2005,7/1/2006,3,1.16600000858307,,,,
1/24/2005,3/1/2005,1,48.810001373291,,,,
1/24/2005,4/1/2005,1,48.9300003051758,,,,
1/24/2005,5/1/2005,1,48.7599983215332,,,,
1/24/2005,6/1/2005,1,48.439998626709,,,,
1/24/2005,7/1/2005,1,48.0499992370605,,,,
1/24/2005,8/1/2005,1,47.6599998474121,,,,
1/24/2005,9/1/2005,1,47.2700004577637,,,,
1/24/2005,10/1/2005,1,46.8800010681152,,,,
1/24/2005,11/1/2005,1,46.560001373291,,,,
1/24/2005,12/1/2005,1,46.2700004577637,,,,
1/24/2005,1/1/2006,1,45.9300003051758,,,,
1/24/2005,2/1/2006,1,45.5900001525879,,,,
1/24/2005,3/1/2006,1,45.2799987792969,,,,
1/24/2005,4/1/2006,1,45.0099983215332,,,,
1/24/2005,5/1/2006,1,44.75,,,,
1/24/2005,6/1/2006,1,44.4900016784668,,,,
1/24/2005,7/1/2006,1,44.2700004577637,,,,
1/24/2005,8/1/2006,1,44.060001373291,,,,
1/24/2005,9/1/2006,1,43.8499984741211,,,,
1/24/2005,10/1/2006,1,43.6399993896484,,,,
1/24/2005,11/1/2006,1,43.4300003051758,,,,
1/24/2005,12/1/2006,1,43.2200012207031,,,,
1/24/2005,1/1/2007,1,43.0400009155273,,,,
1/24/2005,2/1/2007,1,42.8699989318848,,,,
1/24/2005,3/1/2007,1,42.7099990844727,,,,
1/24/2005,4/1/2007,1,42.5499992370605,,,,
1/24/2005,5/1/2007,1,42.4000015258789,,,,
1/24/2005,6/1/2007,1,42.25,,,,
1/24/2005,12/1/2007,1,41.439998626709,,,,
1/24/2005,12/1/2008,1,40.439998626709,,,,
1/24/2005,12/1/2009,1,39.7900009155273,,,,
1/24/2005,12/1/2010,1,39.3400001525879,,,,
1/24/2005,12/1/2011,1,39.189998626709,,,,
1/24/2005,2/1/2005,2,1.29900002479553,,,,
1/24/2005,3/1/2005,2,1.3183000087738,,,,
1/24/2005,4/1/2005,2,1.38900005817413,,,,
1/24/2005,5/1/2005,2,1.39419996738434,,,,
1/24/2005,6/1/2005,2,1.38870000839233,,,,
1/24/2005,7/1/2005,2,1.37370002269745,,,,
1/24/2005,8/1/2005,2,1.34870004653931,,,,
1/24/2005,9/1/2005,2,1.31719994544983,,,,
1/24/2005,10/1/2005,2,1.27620005607605,,,,
1/24/2005,11/1/2005,2,1.25269997119904,,,,
1/24/2005,12/1/2005,2,1.23870003223419,,,,
1/24/2005,1/1/2006,2,1.2331999540329,,,,
1/24/2005,2/1/2005,3,1.40320003032684,,,,
1/24/2005,3/1/2005,3,1.3860000371933,,,,
1/24/2005,4/1/2005,3,1.33899998664856,,,,
1/24/2005,5/1/2005,3,1.29449999332428,,,,
1/24/2005,6/1/2005,3,1.26750004291534,,,,
1/24/2005,7/1/2005,3,1.26150000095367,,,,
1/24/2005,8/1/2005,3,1.26250004768372,,,,
1/24/2005,9/1/2005,3,1.26900005340576,,,,
1/24/2005,10/1/2005,3,1.2775000333786,,,,
1/24/2005,11/1/2005,3,1.28600001335144,,,,
1/24/2005,12/1/2005,3,1.29449999332428,,,,
1/24/2005,1/1/2006,3,1.29949998855591,,,,
1/24/2005,2/1/2006,3,1.29250001907349,,,,
1/24/2005,3/1/2006,3,1.2664999961853,,,,
1/24/2005,4/1/2006,3,1.22800004482269,,,,
1/24/2005,5/1/2006,3,1.20050001144409,,,,
1/24/2005,6/1/2006,3,1.18250000476837,,,,
1/24/2005,7/1/2006,3,1.17900002002716,,,,
1/25/2005,3/1/2005,1,49.6399993896484,,,,
1/25/2005,4/1/2005,1,49.7999992370606,,,,
1/25/2005,5/1/2005,1,49.7000007629395,,,,
1/25/2005,6/1/2005,1,49.4199981689453,,,,
1/25/2005,7/1/2005,1,49.0299987792969,,,,
1/25/2005,8/1/2005,1,48.6300010681152,,,,
1/25/2005,9/1/2005,1,48.2299995422363,,,,
1/25/2005,10/1/2005,1,47.8300018310547,,,,
1/25/2005,11/1/2005,1,47.4900016784668,,,,
1/25/2005,12/1/2005,1,47.1800003051758,,,,
1/25/2005,1/1/2006,1,46.8199996948242,,,,
1/25/2005,2/1/2006,1,46.4599990844727,,,,
1/25/2005,3/1/2006,1,46.1300010681152,,,,
1/25/2005,4/1/2006,1,45.8400001525879,,,,
1/25/2005,5/1/2006,1,45.560001373291,,,,
1/25/2005,6/1/2006,1,45.2799987792969,,,,
1/25/2005,7/1/2006,1,45.0400009155274,,,,
1/25/2005,8/1/2006,1,44.810001373291,,,,
1/25/2005,9/1/2006,1,44.5800018310547,,,,
1/25/2005,10/1/2006,1,44.3600006103516,,,,
1/25/2005,11/1/2006,1,44.1399993896484,,,,
1/25/2005,12/1/2006,1,43.9199981689453,,,,
1/25/2005,1/1/2007,1,43.7400016784668,,,,
1/25/2005,2/1/2007,1,43.5699996948242,,,,
1/25/2005,3/1/2007,1,43.4099998474121,,,,
1/25/2005,4/1/2007,1,43.25,,,,
1/25/2005,5/1/2007,1,43.0999984741211,,,,
1/25/2005,6/1/2007,1,42.9500007629395,,,,
1/25/2005,12/1/2007,1,42.1399993896484,,,,
1/25/2005,12/1/2008,1,41.1399993896484,,,,
1/25/2005,12/1/2009,1,40.4900016784668,,,,
1/25/2005,12/1/2010,1,40.060001373291,,,,
1/25/2005,12/1/2011,1,39.9599990844727,,,,
1/25/2005,2/1/2005,2,1.34449994564056,,,,
1/25/2005,3/1/2005,2,1.35940003395081,,,,
1/25/2005,4/1/2005,2,1.42589998245239,,,,
1/25/2005,5/1/2005,2,1.42990005016327,,,,
1/25/2005,6/1/2005,2,1.42289996147156,,,,
1/25/2005,7/1/2005,2,1.40639996528626,,,,
1/25/2005,8/1/2005,2,1.3798999786377,,,,
1/25/2005,9/1/2005,2,1.34689998626709,1.3400000333786,1.33000004291534,1054,
1/25/2005,10/1/2005,2,1.30540001392365,0,0,972,
1/25/2005,11/1/2005,2,1.28190004825592,0,0,115,
1/25/2005,12/1/2005,2,1.26839995384216,1.25,1.25,1,
1/25/2005,1/1/2006,2,1.26289999485016,1.24500000476837,1.24500000476837,873,
1/25/2005,2/1/2005,3,1.42480003833771,,,,
1/25/2005,3/1/2005,3,1.40880000591278,,,,
1/25/2005,4/1/2005,3,1.36080002784729,,,,
1/25/2005,5/1/2005,3,1.31529998779297,,,,
1/25/2005,6/1/2005,3,1.28830003738403,,,,
1/25/2005,7/1/2005,3,1.28229999542236,,,,
1/25/2005,8/1/2005,3,1.2833000421524,,,,
1/25/2005,9/1/2005,3,1.28980004787445,,,,
1/25/2005,10/1/2005,3,1.29830002784729,,,,
1/25/2005,11/1/2005,3,1.30680000782013,,,,
1/25/2005,12/1/2005,3,1.31529998779297,,,,
1/25/2005,1/1/2006,3,1.3202999830246,,,,
1/25/2005,6/1/2006,3,1.20130002498627,0,0,0,
1/25/2005,7/1/2006,3,1.19780004024506,0,0,0,
1/25/2005,2/1/2006,3,1.31330001354218,0,0,0,
1/25/2005,5/1/2006,3,1.21979999542236,0,0,0,
1/25/2005,3/1/2006,3,1.28680002689362,0,0,80,
1/25/2005,4/1/2006,3,1.24779999256134,0,0,0,
1/26/2005,3/1/2005,1,48.7799987792969,,,,
1/26/2005,4/1/2005,1,48.939998626709,,,,
1/26/2005,5/1/2005,1,48.9500007629395,,,,
1/26/2005,6/1/2005,1,48.75,,,,
1/26/2005,7/1/2005,1,48.4099998474121,,,,
1/26/2005,8/1/2005,1,48.0400009155273,,,,
1/26/2005,9/1/2005,1,47.6699981689453,,,,
1/26/2005,10/1/2005,1,47.2999992370606,,,,
1/26/2005,11/1/2005,1,46.9799995422363,,,,
1/26/2005,12/1/2005,1,46.6800003051758,,,,
1/26/2005,1/1/2006,1,46.3300018310547,,,,
1/26/2005,2/1/2006,1,45.9799995422363,,,,
1/26/2005,3/1/2006,1,45.6599998474121,,,,
1/26/2005,4/1/2006,1,45.3800010681152,,,,
1/26/2005,5/1/2006,1,45.1100006103516,,,,
1/26/2005,6/1/2006,1,44.8400001525879,,,,
1/26/2005,7/1/2006,1,44.6100006103516,,,,
1/26/2005,8/1/2006,1,44.3899993896484,,,,
1/26/2005,9/1/2006,1,44.1699981689453,,,,
1/26/2005,12/1/2006,1,43.5400009155273,,,,
1/26/2005,12/1/2007,1,41.7599983215332,,,,
1/26/2005,12/1/2008,1,40.7599983215332,,,,
1/26/2005,12/1/2009,1,40.1100006103516,,,,
1/26/2005,12/1/2010,1,39.6800003051758,,,,
1/26/2005,3/1/2007,1,43.0299987792969,0,0,0,
1/26/2005,11/1/2006,1,43.75,0,0,0,
1/26/2005,10/1/2006,1,43.9599990844727,0,0,0,
1/26/2005,1/1/2007,1,43.3600006103516,0,0,0,
1/26/2005,2/1/2007,1,43.189998626709,0,0,0,
1/26/2005,4/1/2007,1,42.8699989318848,0,0,0,
1/26/2005,5/1/2007,1,42.7200012207031,0,0,0,
1/26/2005,6/1/2007,1,42.5699996948242,42.6500015258789,42.6500015258789,25,
1/26/2005,12/1/2011,1,39.5800018310547,39.9500007629395,39.9500007629395,1,
1/26/2005,2/1/2005,2,1.35930001735687,,,,
1/26/2005,3/1/2005,2,1.37139999866486,,,,
1/26/2005,4/1/2005,2,1.43340003490448,,,,
1/26/2005,5/1/2005,2,1.43700003623962,,,,
1/26/2005,6/1/2005,2,1.42900002002716,,,,
1/26/2005,7/1/2005,2,1.41199994087219,,,,
1/26/2005,8/1/2005,2,1.38499999046326,,,,
1/26/2005,9/1/2005,2,1.35150003433228,,,,
1/26/2005,10/1/2005,2,1.30900001525879,,,,
1/26/2005,11/1/2005,2,1.2849999666214,,,,
1/26/2005,12/1/2005,2,1.27049994468689,,,,
1/26/2005,1/1/2006,2,1.26499998569489,,,,
1/26/2005,2/1/2005,3,1.40330004692078,,,,
1/26/2005,3/1/2005,3,1.39189994335175,,,,
1/26/2005,4/1/2005,3,1.34440004825592,,,,
1/26/2005,10/1/2005,3,1.28390002250671,0,0,85,
1/26/2005,5/1/2005,3,1.2989000082016,1.31500005722046,1.28199994564056,3507,
1/26/2005,6/1/2005,3,1.27289998531342,1.28999996185303,1.26499998569489,2011,
1/26/2005,7/1/2005,3,1.26689994335175,1.27499997615814,1.27400004863739,236,
1/26/2005,9/1/2005,3,1.27489995956421,0,0,458,
1/26/2005,11/1/2005,3,1.29289996623993,1.30200004577637,1.30200004577637,73,
1/26/2005,12/1/2005,3,1.30139994621277,1.31050002574921,1.3095999956131,197,
1/26/2005,1/1/2006,3,1.3063999414444,1.31500005722046,1.31500005722046,109,
1/26/2005,2/1/2006,3,1.29939997196198,0,0,8,
1/26/2005,3/1/2006,3,1.27289998531342,0,0,0,
1/26/2005,4/1/2006,3,1.23389995098114,0,0,0,
1/26/2005,5/1/2006,3,1.20589995384216,0,0,0,
1/26/2005,6/1/2006,3,1.18739998340607,0,0,100,
1/26/2005,7/1/2006,3,1.18389999866486,0,0,0,
1/26/2005,8/1/2005,3,1.26789999008179,1.27950000762939,1.27950000762939,16,
1/27/2005,3/1/2005,1,48.8400001525879,,,,
1/27/2005,4/1/2005,1,49.0200004577637,,,,
1/27/2005,5/1/2005,1,49.060001373291,,,,
1/27/2005,6/1/2005,1,48.8499984741211,,,,
1/27/2005,7/1/2005,1,48.5,,,,
1/27/2005,8/1/2005,1,48.0999984741211,,,,
1/27/2005,9/1/2005,1,47.7000007629395,,,,
1/27/2005,10/1/2005,1,47.2999992370606,,,,
1/27/2005,11/1/2005,1,46.9599990844727,,,,
1/27/2005,12/1/2005,1,46.6399993896484,,,,
1/27/2005,1/1/2006,1,46.2799987792969,,,,
1/27/2005,2/1/2006,1,45.9199981689453,,,,
1/27/2005,3/1/2006,1,45.5900001525879,,,,
1/27/2005,4/1/2006,1,45.2900009155273,,,,
1/27/2005,5/1/2006,1,45,,,,
1/27/2005,6/1/2006,1,44.7200012207031,,,,
1/27/2005,7/1/2006,1,44.4799995422363,,,,
1/27/2005,8/1/2006,1,44.25,,,,
1/27/2005,9/1/2006,1,44.0200004577637,,,,
1/27/2005,10/1/2006,1,43.7999992370605,,,,
1/27/2005,11/1/2006,1,43.5800018310547,,,,
1/27/2005,12/1/2006,1,43.3600006103516,,,,
1/27/2005,1/1/2007,1,43.1599998474121,,,,
1/27/2005,2/1/2007,1,42.9799995422363,,,,
1/27/2005,3/1/2007,1,42.810001373291,,,,
1/27/2005,4/1/2007,1,42.6500015258789,,,,
1/27/2005,5/1/2007,1,42.5,,,,
1/27/2005,6/1/2007,1,42.3499984741211,,,,
1/27/2005,12/1/2007,1,41.4700012207031,,,,
1/27/2005,12/1/2008,1,40.4700012207031,,,,
1/27/2005,12/1/2009,1,39.8199996948242,,,,
1/27/2005,12/1/2010,1,39.3899993896484,,,,
1/27/2005,12/1/2011,1,39.2900009155273,,,,
1/27/2005,2/1/2005,2,1.35189998149872,,,,
1/27/2005,3/1/2005,2,1.3639999628067,,,,
1/27/2005,4/1/2005,2,1.42949998378754,,,,
1/27/2005,5/1/2005,2,1.43400001525879,,,,
1/27/2005,6/1/2005,2,1.4264999628067,,,,
1/27/2005,7/1/2005,2,1.40950000286102,,,,
1/27/2005,8/1/2005,2,1.38300001621246,,,,
1/27/2005,9/1/2005,2,1.34949994087219,,,,
1/27/2005,10/1/2005,2,1.307000041008,,,,
1/27/2005,11/1/2005,2,1.28299999237061,,,,
1/27/2005,12/1/2005,2,1.2684999704361,,,,
1/27/2005,1/1/2006,2,1.26300001144409,,,,
1/27/2005,2/1/2005,3,1.39690005779266,,,,
1/27/2005,3/1/2005,3,1.38629996776581,,,,
1/27/2005,4/1/2005,3,1.34479999542236,,,,
1/27/2005,5/1/2005,3,1.30330002307892,,,,
1/27/2005,6/1/2005,3,1.28030002117157,,,,
1/27/2005,7/1/2005,3,1.27530002593994,,,,
1/27/2005,8/1/2005,3,1.27629995346069,,,,
1/27/2005,9/1/2005,3,1.2833000421524,,,,
1/27/2005,10/1/2005,3,1.29229998588562,,,,
1/27/2005,11/1/2005,3,1.30130004882813,,,,
1/27/2005,12/1/2005,3,1.30980002880096,,,,
1/27/2005,1/1/2006,3,1.31480002403259,,,,
1/27/2005,2/1/2006,3,1.30780005455017,,,,
1/27/2005,3/1/2006,3,1.28129994869232,,,,
1/27/2005,4/1/2006,3,1.24230003356934,,,,
1/27/2005,5/1/2006,3,1.21430003643036,,,,
1/27/2005,6/1/2006,3,1.19579994678497,,,,
1/27/2005,7/1/2006,3,1.19229996204376,,,,
1/28/2005,12/1/2009,1,39.4199981689453,39.7799987792969,39.25,152,
1/28/2005,3/1/2007,1,42.1300010681152,0,0,0,
1/28/2005,11/1/2006,1,42.8199996948242,0,0,0,
1/28/2005,12/1/2006,1,42.6300010681152,43.1500015258789,42.9000015258789,4016,
1/28/2005,10/1/2006,1,43.0099983215332,0,0,0,
1/28/2005,1/1/2007,1,42.4500007629395,0,0,0,
1/28/2005,9/1/2006,1,43.2000007629395,0,0,0,
1/28/2005,2/1/2007,1,42.2799987792969,0,0,0,
1/28/2005,4/1/2007,1,42,0,0,0,
1/28/2005,5/1/2007,1,41.8699989318848,0,0,0,
1/28/2005,6/1/2007,1,41.7400016784668,0,0,450,
1/28/2005,12/1/2008,1,40.0400009155274,40.1500015258789,40,693,
1/28/2005,12/1/2010,1,39.0200004577637,39.3400001525879,39.2000007629395,26,
1/28/2005,12/1/2011,1,38.9199981689453,39.4000015258789,39.1399993896484,576,
1/28/2005,3/1/2006,1,44.5900001525879,45,45,201,
1/28/2005,8/1/2006,1,43.4000015258789,0,0,0,
1/28/2005,12/1/2007,1,40.9900016784668,41.4700012207031,41,1473,
1/28/2005,5/1/2005,1,47.5200004577637,49.0999984741211,47.2000007629395,13807,
1/28/2005,5/1/2006,1,44.060001373291,0,0,0,
1/28/2005,7/1/2006,1,43.5999984741211,0,0,0,
1/28/2005,4/1/2005,1,47.439998626709,49.0499992370606,47.0999984741211,43699,
1/28/2005,6/1/2005,1,47.4000015258789,48.9000015258789,47.2999992370606,11852,
1/28/2005,7/1/2005,1,47.1699981689453,48.5,47.4000015258789,3395,
1/28/2005,8/1/2005,1,46.8400001525879,48.0299987792969,47,1510,
1/28/2005,9/1/2005,1,46.5,47.6500015258789,46.7000007629395,1040,
1/28/2005,10/1/2005,1,46.1500015258789,47.2099990844727,47.189998626709,414,
1/28/2005,12/1/2005,1,45.5499992370605,46.7400016784668,45.5499992370605,8400,
1/28/2005,1/1/2006,1,45.2200012207031,0,0,100,
1/28/2005,2/1/2006,1,44.8899993896484,0,0,200,
1/28/2005,4/1/2006,1,44.3199996948242,0,0,0,
1/28/2005,11/1/2005,1,45.8400001525879,46.8400001525879,45.9000015258789,340,
1/28/2005,3/1/2005,1,47.1800003051758,48.8499984741211,46.7999992370605,106856,
1/28/2005,6/1/2006,1,43.810001373291,43.9500007629395,43.9000015258789,825,
1/28/2005,6/1/2005,2,1.38779997825623,1.42499995231628,1.37999999523163,944,
1/28/2005,12/1/2005,2,1.23280000686646,0,0,106,
1/28/2005,11/1/2005,2,1.2467999458313,0,0,1,
1/28/2005,10/1/2005,2,1.27030003070831,0,0,40,
1/28/2005,9/1/2005,2,1.31229996681213,1.34350001811981,1.34350001811981,277,
1/28/2005,1/1/2006,2,1.22780001163483,0,0,1,
1/28/2005,7/1/2005,2,1.37129998207092,1.40050005912781,1.37199997901917,300,
1/28/2005,5/1/2005,2,1.39429998397827,1.43099999427795,1.38999998569489,1415,
1/28/2005,4/1/2005,2,1.38880002498627,1.42799997329712,1.38199996948242,4797,
1/28/2005,3/1/2005,2,1.32210004329681,1.36300003528595,1.31500005722046,27992,
1/28/2005,2/1/2005,2,1.30820000171661,1.35199999809265,1.30299997329712,17637,
1/28/2005,8/1/2005,2,1.34529995918274,1.37699997425079,1.35399997234344,56,
1/28/2005,8/1/2005,3,1.23269999027252,1.24000000953674,1.23000001907349,55,
1/28/2005,4/1/2006,3,1.20169997215271,0,0,0,
1/28/2005,3/1/2006,3,1.24020004272461,0,0,0,
1/28/2005,2/1/2006,3,1.2661999464035,0,0,5,
1/28/2005,1/1/2006,3,1.27269995212555,1.2775000333786,1.2775000333786,57,
1/28/2005,12/1/2005,3,1.26719999313355,1.27699995040894,1.27699995040894,244,
1/28/2005,11/1/2005,3,1.25820004940033,1.26250004768372,1.25999999046326,252,
1/28/2005,6/1/2006,3,1.15569996833801,0,0,50,
1/28/2005,9/1/2005,3,1.24020004272461,0,0,11,
1/28/2005,5/1/2006,3,1.1742000579834,0,0,0,
1/28/2005,7/1/2005,3,1.2311999797821,1.27100002765656,1.22000002861023,181,
1/28/2005,6/1/2005,3,1.23469996452332,1.27499997615814,1.23500001430511,1282,
1/28/2005,5/1/2005,3,1.25469994544983,1.30099999904633,1.24500000476837,2176,
1/28/2005,4/1/2005,3,1.29219996929169,1.34200000762939,1.27999997138977,8165,
1/28/2005,3/1/2005,3,1.32720005512238,1.38499999046326,1.317999958992,33250,
1/28/2005,2/1/2005,3,1.33800005912781,1.39849996566772,1.32799994945526,22634,
1/28/2005,7/1/2006,3,1.1521999835968,0,0,0,
1/28/2005,10/1/2005,3,1.24919998645782,1.25250005722046,1.24500000476837,8,
1/31/2005,3/1/2005,1,48.2000007629395,,,,
1/31/2005,4/1/2005,1,48.4500007629395,,,,
1/31/2005,5/1/2005,1,48.5,,,,
1/31/2005,6/1/2005,1,48.3499984741211,,,,
1/31/2005,7/1/2005,1,48.0999984741211,,,,
1/31/2005,8/1/2005,1,47.7599983215332,,,,
1/31/2005,9/1/2005,1,47.4099998474121,,,,
1/31/2005,10/1/2005,1,47.0499992370606,,,,
1/31/2005,11/1/2005,1,46.7299995422363,,,,
1/31/2005,12/1/2005,1,46.4300003051758,,,,
1/31/2005,1/1/2006,1,46.0999984741211,,,,
1/31/2005,2/1/2006,1,45.7700004577637,,,,
1/31/2005,3/1/2006,1,45.4700012207031,,,,
1/31/2005,4/1/2006,1,45.2000007629395,,,,
1/31/2005,5/1/2006,1,44.939998626709,,,,
1/31/2005,6/1/2006,1,44.689998626709,,,,
1/31/2005,7/1/2006,1,44.4700012207031,,,,
1/31/2005,8/1/2006,1,44.2599983215332,,,,
1/31/2005,9/1/2006,1,44.0499992370606,,,,
1/31/2005,10/1/2006,1,43.8400001525879,,,,
1/31/2005,11/1/2006,1,43.6399993896484,,,,
1/31/2005,12/1/2006,1,43.439998626709,,,,
1/31/2005,1/1/2007,1,43.25,,,,
1/31/2005,2/1/2007,1,43.0699996948242,,,,
1/31/2005,3/1/2007,1,42.9099998474121,,,,
1/31/2005,4/1/2007,1,42.7700004577637,,,,
1/31/2005,5/1/2007,1,42.6300010681152,,,,
1/31/2005,6/1/2007,1,42.4900016784668,,,,
1/31/2005,12/1/2007,1,41.7400016784668,,,,
1/31/2005,12/1/2008,1,40.7400016784668,,,,
1/31/2005,12/1/2009,1,40.1100006103516,,,,
1/31/2005,12/1/2010,1,39.7099990844727,,,,
1/31/2005,12/1/2011,1,39.6100006103516,,,,
1/31/2005,2/1/2005,2,1.31770002841949,,,,
1/31/2005,3/1/2005,2,1.34759998321533,,,,
1/31/2005,4/1/2005,2,1.416100025177,,,,
1/31/2005,6/1/2005,2,1.41600000858307,1.38300001621246,1.35749995708466,1950,
1/31/2005,12/1/2005,2,1.26199996471405,1.19500005245209,1.19500005245209,41,
1/31/2005,11/1/2005,2,1.27600002288818,0,0,4,
1/31/2005,10/1/2005,2,1.29949998855591,0,0,250,
1/31/2005,9/1/2005,2,1.34150004386902,0,0,312,
1/31/2005,1/1/2006,2,1.25699996948242,0,0,0,
1/31/2005,7/1/2005,2,1.39999997615814,1.35599994659424,1.35099995136261,164,
1/31/2005,5/1/2005,2,1.42149996757507,1.4190000295639,1.36500000953674,1559,
1/31/2005,8/1/2005,2,1.37450003623962,1.34500002861023,1.30599999427795,269,
1/31/2005,2/1/2005,3,1.33080005645752,,,,
1/31/2005,3/1/2005,3,1.34809994697571,,,,
1/31/2005,4/1/2005,3,1.32009994983673,,,,
1/31/2005,5/1/2005,3,1.28659999370575,,,,
1/31/2005,6/1/2005,3,1.26859998703003,,,,
1/31/2005,7/1/2005,3,1.26510000228882,,,,
1/31/2005,8/1/2005,3,1.26660001277924,,,,
1/31/2005,9/1/2005,3,1.27409994602203,,,,
1/31/2005,10/1/2005,3,1.28310000896454,,,,
1/31/2005,11/1/2005,3,1.29209995269775,,,,
1/31/2005,12/1/2005,3,1.30110001564026,,,,
1/31/2005,1/1/2006,3,1.30659997463226,,,,
1/31/2005,2/1/2006,3,1.29960000514984,,,,
1/31/2005,3/1/2006,3,1.27310001850128,,,,
1/31/2005,4/1/2006,3,1.23409998416901,,,,
1/31/2005,5/1/2006,3,1.20609998703003,,,,
1/31/2005,6/1/2006,3,1.18760001659393,,,,
1/31/2005,7/1/2006,3,1.18410003185272,,,,
2/1/2005,3/1/2005,1,47.1199989318848,,,,
2/1/2005,4/1/2005,1,47.5699996948242,,,,
2/1/2005,5/1/2005,1,47.7900009155273,,,,
2/1/2005,6/1/2005,1,47.7200012207031,,,,
2/1/2005,7/1/2005,1,47.5200004577637,,,,
2/1/2005,8/1/2005,1,47.2099990844727,,,,
2/1/2005,9/1/2005,1,46.8899993896484,,,,
2/1/2005,10/1/2005,1,46.560001373291,,,,
2/1/2005,11/1/2005,1,46.2700004577637,,,,
2/1/2005,12/1/2005,1,45.9900016784668,,,,
2/1/2005,1/1/2006,1,45.6599998474121,,,,
2/1/2005,2/1/2006,1,45.3400001525879,,,,
2/1/2005,3/1/2006,1,45.0400009155274,,,,
2/1/2005,4/1/2006,1,44.7799987792969,,,,
2/1/2005,5/1/2006,1,44.5299987792969,,,,
2/1/2005,6/1/2006,1,44.2900009155273,,,,
2/1/2005,7/1/2006,1,44.0800018310547,,,,
2/1/2005,8/1/2006,1,43.8800010681152,,,,
2/1/2005,9/1/2006,1,43.6800003051758,,,,
2/1/2005,10/1/2006,1,43.4799995422363,,,,
2/1/2005,11/1/2006,1,43.2900009155273,,,,
2/1/2005,12/1/2006,1,43.0999984741211,,,,
2/1/2005,1/1/2007,1,42.9099998474121,,,,
2/1/2005,2/1/2007,1,42.7299995422363,,,,
2/1/2005,3/1/2007,1,42.5699996948242,,,,
2/1/2005,4/1/2007,1,42.4300003051758,,,,
2/1/2005,5/1/2007,1,42.2900009155273,,,,
2/1/2005,6/1/2007,1,42.1500015258789,,,,
2/1/2005,12/1/2007,1,41.4000015258789,,,,
2/1/2005,12/1/2008,1,40.4000015258789,,,,
2/1/2005,12/1/2009,1,39.7700004577637,,,,
2/1/2005,12/1/2010,1,39.3699989318848,,,,
2/1/2005,12/1/2011,1,39.2200012207031,,,,
2/1/2005,3/1/2005,2,1.31449997425079,,,,
2/1/2005,4/1/2005,2,1.38900005817413,,,,
2/1/2005,5/1/2005,2,1.39649999141693,,,,
2/1/2005,6/1/2005,2,1.3914999961853,,,,
2/1/2005,7/1/2005,2,1.37650001049042,,,,
2/1/2005,8/1/2005,2,1.35199999809265,,,,
2/1/2005,9/1/2005,2,1.32000005245209,,,,
2/1/2005,10/1/2005,2,1.27900004386902,,,,
2/1/2005,11/1/2005,2,1.25600004196167,,,,
2/1/2005,12/1/2005,2,1.24249994754791,,,,
2/1/2005,1/1/2006,2,1.23800003528595,,,,
2/1/2005,2/1/2006,2,1.24650001525879,0,0,0,
2/1/2005,3/1/2005,3,1.31389999389648,,,,
2/1/2005,4/1/2005,3,1.28939998149872,,,,
2/1/2005,5/1/2005,3,1.25940001010895,,,,
2/1/2005,6/1/2005,3,1.2418999671936,,,,
2/1/2005,7/1/2005,3,1.23889994621277,,,,
2/1/2005,9/1/2005,3,1.24890005588532,0,0,75,
2/1/2005,5/1/2006,3,1.18540000915527,0,0,0,
2/1/2005,4/1/2006,3,1.21239995956421,0,0,0,
2/1/2005,3/1/2006,3,1.25039994716644,0,0,20,
2/1/2005,2/1/2006,3,1.27590000629425,0,0,0,
2/1/2005,1/1/2006,3,1.2824000120163,0,0,100,
2/1/2005,12/1/2005,3,1.27690005302429,0,0,567,
2/1/2005,7/1/2006,3,1.16439998149872,0,0,0,
2/1/2005,10/1/2005,3,1.25839996337891,0,0,50,
2/1/2005,6/1/2006,3,1.16740000247955,0,0,100,
2/1/2005,8/1/2005,3,1.24090003967285,1.25,1.24500000476837,176,
2/1/2005,8/1/2006,3,1.16840004920959,0,0,0,
2/1/2005,11/1/2005,3,1.26789999008179,0,0,78,
2/2/2005,12/1/2009,1,39.3899993896484,40,39.75,2,
2/2/2005,3/1/2007,1,42.189998626709,0,0,0,
2/2/2005,11/1/2006,1,42.9099998474121,43.0499992370605,43.0499992370605,75,
2/2/2005,12/1/2006,1,42.7200012207031,43.2999992370606,42.9500007629395,1557,
2/2/2005,10/1/2006,1,43.0999984741211,0,0,65,
2/2/2005,1/1/2007,1,42.5299987792969,0,0,0,
2/2/2005,9/1/2006,1,43.2999992370606,0,0,0,
2/2/2005,2/1/2007,1,42.3499984741211,0,0,0,
2/2/2005,4/1/2007,1,42.0499992370606,0,0,0,
2/2/2005,5/1/2007,1,41.9099998474121,0,0,0,
2/2/2005,6/1/2007,1,41.7700004577637,0,0,80,
2/2/2005,12/1/2008,1,40.0200004577637,40.2999992370606,40.2999992370606,786,
2/2/2005,12/1/2010,1,38.9900016784668,0,0,200,
2/2/2005,12/1/2011,1,38.8400001525879,0,0,0,
2/2/2005,3/1/2006,1,44.6599998474121,45,45,652,
2/2/2005,8/1/2006,1,43.5,0,0,0,
2/2/2005,12/1/2007,1,41.0200004577637,41.5,41.1500015258789,1364,
2/2/2005,5/1/2005,1,47.3400001525879,49.0999984741211,47.2000007629395,15446,
2/2/2005,5/1/2006,1,44.1500015258789,0,0,0,
2/2/2005,7/1/2006,1,43.7000007629395,0,0,0,
2/2/2005,4/1/2005,1,47.1500015258789,48,46.9500007629395,47121,
2/2/2005,6/1/2005,1,47.2700004577637,47.9300003051758,47.2999992370606,9051,
2/2/2005,7/1/2005,1,47.0800018310547,47.6500015258789,47.1800003051758,1594,
2/2/2005,8/1/2005,1,46.7900009155273,47.3800010681152,46.9500007629395,2190,
2/2/2005,9/1/2005,1,46.4900016784668,0,0,2223,
2/2/2005,10/1/2005,1,46.1800003051758,0,0,2397,
2/2/2005,12/1/2005,1,45.6100006103516,46.1500015258789,45.6500015258789,5803,
2/2/2005,1/1/2006,1,45.2799987792969,45.7999992370606,45.5,842,
2/2/2005,2/1/2006,1,44.9599990844727,0,0,0,
2/2/2005,4/1/2006,1,44.4000015258789,0,0,250,
2/2/2005,11/1/2005,1,45.8899993896484,46.0999984741211,46.0999984741211,1482,
2/2/2005,3/1/2005,1,46.689998626709,47.5499992370605,46.4500007629395,85112,
2/2/2005,6/1/2006,1,43.9099998474121,44.4500007629395,44.060001373291,1497,
2/2/2005,8/1/2005,2,1.33949995040894,1.34819996356964,1.34249997138977,575,
2/2/2005,1/1/2006,2,1.22650003433228,0,0,0,
2/2/2005,12/1/2005,2,1.23099994659424,0,0,0,
2/2/2005,11/1/2005,2,1.244500041008,0,0,4,
2/2/2005,2/1/2006,2,1.23500001430511,0,0,0,
2/2/2005,9/1/2005,2,1.30850005149841,0,0,685,
2/2/2005,7/1/2005,2,1.36300003528595,1.37370002269745,1.3720999956131,613,
2/2/2005,6/1/2005,2,1.37600004673004,1.39800000190735,1.36500000953674,2566,
2/2/2005,5/1/2005,2,1.37899994850159,1.39400005340576,1.375,3234,
2/2/2005,4/1/2005,2,1.36930000782013,1.39400005340576,1.36500000953674,9886,
2/2/2005,3/1/2005,2,1.29349994659424,1.32500004768372,1.28699994087219,25679,
2/2/2005,10/1/2005,2,1.26750004291534,0,0,5,
2/2/2005,10/1/2005,3,1.25069999694824,1.25800001621246,1.25800001621246,125,
2/2/2005,6/1/2006,3,1.15970003604889,0,0,101,
2/2/2005,5/1/2006,3,1.17770004272461,0,0,1,
2/2/2005,4/1/2006,3,1.20519995689392,0,0,1,
2/2/2005,3/1/2006,3,1.24370002746582,0,0,1,
2/2/2005,2/1/2006,3,1.26870000362396,0,0,1,
2/2/2005,1/1/2006,3,1.27470004558563,1.28400003910065,1.28400003910065,111,
2/2/2005,8/1/2006,3,1.16069996356964,0,0,0,
2/2/2005,11/1/2005,3,1.26020002365112,1.27199995517731,1.26750004291534,223,
2/2/2005,7/1/2006,3,1.15670001506805,0,0,1,
2/2/2005,9/1/2005,3,1.24119997024536,0,0,423,
2/2/2005,8/1/2005,3,1.2331999540329,1.24000000953674,1.24000000953674,555,
2/2/2005,7/1/2005,3,1.2311999797821,0,0,461,
2/2/2005,6/1/2005,3,1.2331999540329,1.25100004673004,1.2335000038147,1506,
2/2/2005,5/1/2005,3,1.24919998645782,1.27199995517731,1.24300003051758,3259,
2/2/2005,4/1/2005,3,1.27520000934601,1.30200004577637,1.26999998092651,11650,
2/2/2005,3/1/2005,3,1.29700005054474,1.33500003814697,1.29299998283386,29045,
2/2/2005,12/1/2005,3,1.26919996738434,0,0,718,
2/3/2005,3/1/2005,1,46.4500007629395,,,,
2/3/2005,4/1/2005,1,46.8800010681152,,,,
2/3/2005,5/1/2005,1,47.0999984741211,,,,
2/3/2005,6/1/2005,1,47.0699996948242,,,,
2/3/2005,12/1/2005,1,45.5299987792969,,,,
2/3/2005,12/1/2006,1,42.7799987792969,,,,
2/3/2005,12/1/2007,1,41.1300010681152,,,,
2/3/2005,12/1/2008,1,40.2000007629395,,,,
2/3/2005,9/1/2006,1,43.3400001525879,0,0,0,
2/3/2005,10/1/2006,1,43.1399993896484,0,0,0,
2/3/2005,11/1/2006,1,42.9599990844727,0,0,0,
2/3/2005,1/1/2007,1,42.5999984741211,0,0,0,
2/3/2005,2/1/2007,1,42.4300003051758,0,0,0,
2/3/2005,3/1/2007,1,42.2799987792969,0,0,0,
2/3/2005,4/1/2007,1,42.1399993896484,0,0,0,
2/3/2005,5/1/2007,1,42,0,0,0,
2/3/2005,12/1/2011,1,39.0200004577637,0,0,0,
2/3/2005,8/1/2006,1,43.5400009155273,0,0,0,
2/3/2005,12/1/2009,1,39.5699996948242,39.5,39.5,10,
2/3/2005,12/1/2010,1,39.1699981689453,0,0,0,
2/3/2005,4/1/2006,1,44.4000015258789,0,0,225,
2/3/2005,6/1/2007,1,41.8600006103516,0,0,150,
2/3/2005,6/1/2006,1,43.9500007629395,0,0,1050,
2/3/2005,7/1/2006,1,43.7400016784668,0,0,550,
2/3/2005,7/1/2005,1,46.9099998474121,47.0999984741211,46.4000015258789,2799,
2/3/2005,8/1/2005,1,46.6399993896484,46.7900009155273,46.4000015258789,848,
2/3/2005,9/1/2005,1,46.3600006103516,46.2799987792969,46,1555,
2/3/2005,10/1/2005,1,46.0699996948242,45.939998626709,45.7999992370606,248,
2/3/2005,1/1/2006,1,45.2200012207031,0,0,653,
2/3/2005,2/1/2006,1,44.9199981689453,0,0,25,
2/3/2005,3/1/2006,1,44.6399993896484,0,0,130,
2/3/2005,11/1/2005,1,45.7900009155273,45.6599998474121,45.6100006103516,191,
2/3/2005,5/1/2006,1,44.1699981689453,0,0,0,
2/3/2005,3/1/2005,2,1.26839995384216,,,,
2/3/2005,4/1/2005,2,1.34809994697571,,,,
2/3/2005,5/1/2005,2,1.35930001735687,,,,
2/3/2005,6/1/2005,2,1.35829997062683,,,,
2/3/2005,7/1/2005,2,1.34630000591278,,,,
2/3/2005,8/1/2005,2,1.32379996776581,,,,
2/3/2005,9/1/2005,2,1.29379999637604,,,,
2/3/2005,10/1/2005,2,1.25380003452301,,,,
2/3/2005,11/1/2005,2,1.23129999637604,,,,
2/3/2005,12/1/2005,2,1.21829998493195,,,,
2/3/2005,1/1/2006,2,1.21430003643036,,,,
2/3/2005,2/1/2006,2,1.22329998016357,,,,
2/3/2005,3/1/2005,3,1.27649998664856,,,,
2/3/2005,4/1/2005,3,1.2548999786377,,,,
2/3/2005,5/1/2005,3,1.23339998722076,,,,
2/3/2005,6/1/2005,3,1.22039997577667,,,,
2/3/2005,7/1/2005,3,1.2199000120163,,,,
2/3/2005,8/1/2005,3,1.22339999675751,,,,
2/3/2005,9/1/2005,3,1.23189997673035,,,,
2/3/2005,10/1/2005,3,1.2418999671936,,,,
2/3/2005,11/1/2005,3,1.25189995765686,,,,
2/3/2005,12/1/2005,3,1.26139998435974,,,,
2/3/2005,1/1/2006,3,1.26740002632141,,,,
2/3/2005,2/1/2006,3,1.26189994812012,,,,
2/3/2005,3/1/2006,3,1.23790001869202,,,,
2/3/2005,4/1/2006,3,1.19990003108978,,,,
2/3/2005,5/1/2006,3,1.17289996147156,,,,
2/3/2005,6/1/2006,3,1.1554000377655,,,,
2/3/2005,7/1/2006,3,1.15240001678467,,,,
2/3/2005,8/1/2006,3,1.15639996528625,,,,
2/4/2005,3/1/2005,1,46.4799995422363,,,,
2/4/2005,4/1/2005,1,46.9500007629395,,,,
2/4/2005,5/1/2005,1,47.1500015258789,,,,
2/4/2005,6/1/2005,1,47.1199989318848,,,,
2/4/2005,7/1/2005,1,46.9599990844727,,,,
2/4/2005,8/1/2005,1,46.689998626709,,,,
2/4/2005,9/1/2005,1,46.4099998474121,,,,
2/4/2005,10/1/2005,1,46.1199989318848,,,,
2/4/2005,11/1/2005,1,45.8400001525879,,,,
2/4/2005,12/1/2005,1,45.5800018310547,,,,
2/4/2005,1/1/2006,1,45.2700004577637,,,,
2/4/2005,2/1/2006,1,44.9700012207031,,,,
2/4/2005,3/1/2006,1,44.689998626709,,,,
2/4/2005,4/1/2006,1,44.4500007629395,,,,
2/4/2005,5/1/2006,1,44.2200012207031,,,,
2/4/2005,6/1/2006,1,44,,,,
2/4/2005,7/1/2006,1,43.7900009155274,,,,
2/4/2005,8/1/2006,1,43.5900001525879,,,,
2/4/2005,9/1/2006,1,43.3899993896484,,,,
2/4/2005,10/1/2006,1,43.189998626709,,,,
2/4/2005,11/1/2006,1,43.0099983215332,,,,
2/4/2005,12/1/2006,1,42.8300018310547,,,,
2/4/2005,1/1/2007,1,42.6500015258789,,,,
2/4/2005,2/1/2007,1,42.4799995422363,,,,
2/4/2005,3/1/2007,1,42.3300018310547,,,,
2/4/2005,4/1/2007,1,42.189998626709,,,,
2/4/2005,5/1/2007,1,42.0499992370606,,,,
2/4/2005,6/1/2007,1,41.9099998474121,,,,
2/4/2005,12/1/2007,1,41.1800003051758,,,,
2/4/2005,12/1/2008,1,40.25,,,,
2/4/2005,12/1/2009,1,39.6199989318848,,,,
2/4/2005,12/1/2010,1,39.2200012207031,,,,
2/4/2005,12/1/2011,1,39.0699996948242,,,,
2/4/2005,3/1/2005,2,1.26049995422363,,,,
2/4/2005,4/1/2005,2,1.34280002117157,,,,
2/4/2005,5/1/2005,2,1.35469996929169,,,,
2/4/2005,6/1/2005,2,1.35599994659424,,,,
2/4/2005,7/1/2005,2,1.34519994258881,,,,
2/4/2005,8/1/2005,2,1.32439994812012,,,,
2/4/2005,9/1/2005,2,1.29620003700256,,,,
2/4/2005,10/1/2005,2,1.25720000267029,,,,
2/4/2005,11/1/2005,2,1.23520004749298,,,,
2/4/2005,12/1/2005,2,1.22269999980927,,,,
2/4/2005,1/1/2006,2,1.21920001506805,,,,
2/4/2005,2/1/2006,2,1.22819995880127,,,,
2/4/2005,3/1/2005,3,1.27419996261597,,,,
2/4/2005,4/1/2005,3,1.25049996376038,,,,
2/4/2005,5/1/2005,3,1.22650003433228,,,,
2/4/2005,6/1/2005,3,1.21350002288818,,,,
2/4/2005,7/1/2005,3,1.21300005912781,,,,
2/4/2005,8/1/2005,3,1.21650004386902,,,,
2/4/2005,9/1/2005,3,1.22500002384186,,,,
2/4/2005,10/1/2005,3,1.23500001430511,,,,
2/4/2005,11/1/2005,3,1.24500000476837,,,,
2/4/2005,12/1/2005,3,1.25450003147125,,,,
2/4/2005,1/1/2006,3,1.26049995422363,,,,
2/4/2005,2/1/2006,3,1.255499958992,,,,
2/4/2005,3/1/2006,3,1.2315000295639,,,,
2/4/2005,5/1/2006,3,1.16649997234344,0,0,0,
2/4/2005,4/1/2006,3,1.19350004196167,0,0,0,
2/4/2005,6/1/2006,3,1.14900004863739,1.1599999666214,1.1599999666214,366,
2/4/2005,8/1/2006,3,1.15050005912781,0,0,0,
2/4/2005,7/1/2006,3,1.14649999141693,1.15699994564056,1.15699994564056,102,
2/7/2005,12/1/2008,1,40.1599998474121,40.25,39.9500007629395,220,
2/7/2005,9/1/2006,1,43.0099983215332,0,0,0,
2/7/2005,10/1/2006,1,42.8300018310547,0,0,0,
2/7/2005,11/1/2006,1,42.6699981689453,0,0,0,
2/7/2005,12/1/2006,1,42.5099983215332,42.7000007629395,42.2999992370606,2386,
2/7/2005,1/1/2007,1,42.3499984741211,0,0,25,
2/7/2005,2/1/2007,1,42.2000007629395,0,0,0,
2/7/2005,3/1/2007,1,42.0699996948242,0,0,0,
2/7/2005,4/1/2007,1,41.939998626709,0,0,0,
2/7/2005,5/1/2007,1,41.810001373291,0,0,0,
2/7/2005,12/1/2011,1,38.9799995422363,0,0,0,
2/7/2005,12/1/2007,1,41.0099983215332,0,0,950,
2/7/2005,8/1/2006,1,43.189998626709,0,0,0,
2/7/2005,12/1/2009,1,39.5299987792969,39.6500015258789,39.2000007629395,67,
2/7/2005,12/1/2010,1,39.1300010681152,39.25,39,264,
2/7/2005,4/1/2006,1,43.9500007629395,44.1500015258789,44.0499992370606,60,
2/7/2005,6/1/2007,1,41.6800003051758,0,0,25,
2/7/2005,5/1/2005,1,46.2599983215332,47.1300010681152,46,18075,
2/7/2005,6/1/2006,1,43.560001373291,43.5999984741211,43.5,960,
2/7/2005,7/1/2006,1,43.3699989318848,0,0,0,
2/7/2005,4/1/2005,1,45.9599990844727,46.9099998474121,45.7299995422363,67837,
2/7/2005,6/1/2005,1,46.2900009155274,47.0800018310547,46,12433,
2/7/2005,7/1/2005,1,46.1699981689453,46.7200012207031,46.0999984741211,1833,
2/7/2005,8/1/2005,1,45.9500007629395,46.3400001525879,45.7999992370606,1286,
2/7/2005,9/1/2005,1,45.7099990844727,45.8499984741211,45.5499992370605,1017,
2/7/2005,10/1/2005,1,45.4599990844727,0,0,464,
2/7/2005,12/1/2005,1,44.9599990844727,45.4799995422363,44.8499984741211,5363,
2/7/2005,1/1/2006,1,44.6800003051758,0,0,14,
2/7/2005,2/1/2006,1,44.4099998474121,44.2999992370605,44.2999992370605,25,
2/7/2005,3/1/2006,1,44.1599998474121,44.4500007629395,44.3499984741211,750,
2/7/2005,11/1/2005,1,45.2000007629395,0,0,133,
2/7/2005,3/1/2005,1,45.2799987792969,46.4700012207031,45.0999984741211,103691,
2/7/2005,5/1/2006,1,43.75,0,0,0,
2/7/2005,2/1/2006,2,1.20899999141693,0,0,201,
2/7/2005,12/1/2005,2,1.19900000095367,0,0,351,
2/7/2005,11/1/2005,2,1.21050000190735,0,0,1,
2/7/2005,10/1/2005,2,1.2315000295639,1.25139999389648,1.25139999389648,237,
2/7/2005,9/1/2005,2,1.2664999961853,1.28540003299713,1.25899994373322,848,
2/7/2005,8/1/2005,2,1.29349994659424,1.30499994754791,1.29799997806549,719,
2/7/2005,7/1/2005,2,1.3125,1.34099996089935,1.30799996852875,592,
2/7/2005,6/1/2005,2,1.32149994373322,1.34800004959106,1.31299996376038,3249,
2/7/2005,5/1/2005,2,1.31850004196167,1.34630000591278,1.30900001525879,7839,
2/7/2005,4/1/2005,2,1.30499994754791,1.33399999141693,1.29700005054474,15909,
2/7/2005,3/1/2005,2,1.21220004558563,1.25349998474121,1.20700001716614,28448,
2/7/2005,1/1/2006,2,1.19900000095367,0,0,451,
2/7/2005,10/1/2005,3,1.22000002861023,,,,
2/7/2005,4/1/2005,3,1.22000002861023,1.24539995193481,1.21300005912781,18161,
2/7/2005,5/1/2006,3,1.15849995613098,0,0,2,
2/7/2005,4/1/2006,3,1.18400001525879,1.1875,1.1875,3,
2/7/2005,3/1/2006,3,1.22049999237061,1.22500002384186,1.22500002384186,79,
2/7/2005,2/1/2006,3,1.24300003051758,1.24600005149841,1.24600005149841,4,
2/7/2005,1/1/2006,3,1.24749994277954,1.25,1.24549996852875,155,
2/7/2005,6/1/2006,3,1.14250004291534,0,0,302,
2/7/2005,12/1/2005,3,1.24100005626678,1.24249994754791,1.23500001430511,1179,
2/7/2005,11/1/2005,3,1.23099994659424,1.24500000476837,1.23000001907349,360,
2/7/2005,9/1/2005,3,1.20899999141693,1.21000003814697,1.20500004291534,375,
2/7/2005,8/1/2005,3,1.19949996471405,1.20749998092651,1.20000004768372,195,
2/7/2005,7/1/2005,3,1.19449996948242,1.20749998092651,1.20000004768372,542,
2/7/2005,5/1/2005,3,1.20200002193451,1.21860003471375,1.19700002670288,3982,
2/7/2005,3/1/2005,3,1.2305999994278,1.26999998092651,1.22500002384186,29479,
2/7/2005,8/1/2006,3,1.14400005340576,0,0,0,
2/7/2005,7/1/2006,3,1.13999998569489,0,0,0,
2/7/2005,6/1/2005,3,1.192999958992,1.21140003204346,1.18599998950958,1421,
2/8/2005,12/1/2008,1,40.2900009155273,40.3499984741211,40.0999984741211,269,
2/8/2005,9/1/2006,1,43.1399993896484,0,0,82,
2/8/2005,10/1/2006,1,42.9599990844727,0,0,0,
2/8/2005,11/1/2006,1,42.7999992370606,0,0,395,
2/8/2005,12/1/2006,1,42.6399993896484,42.5999984741211,42.1800003051758,2837,
2/8/2005,1/1/2007,1,42.4799995422363,0,0,0,
2/8/2005,2/1/2007,1,42.3300018310547,0,0,0,
2/8/2005,3/1/2007,1,42.2000007629395,0,0,0,
2/8/2005,4/1/2007,1,42.0699996948242,0,0,0,
2/8/2005,5/1/2007,1,41.939998626709,0,0,0,
2/8/2005,12/1/2011,1,39.1100006103516,39,39,1,
2/8/2005,12/1/2007,1,41.1399993896484,40.75,40.75,1367,
2/8/2005,8/1/2006,1,43.3199996948242,0,0,100,
2/8/2005,12/1/2009,1,39.6599998474121,0,0,1,
2/8/2005,12/1/2010,1,39.2599983215332,39.0499992370605,38.9799995422363,150,
2/8/2005,4/1/2006,1,44.0800018310547,43.9500007629395,43.9500007629395,65,
2/8/2005,6/1/2007,1,41.810001373291,41.4300003051758,41.4300003051758,90,
2/8/2005,5/1/2005,1,46.3600006103516,46.5,45.7200012207031,21183,
2/8/2005,6/1/2006,1,43.689998626709,43.1800003051758,43.1800003051758,1350,
2/8/2005,7/1/2006,1,43.5,0,0,303,
2/8/2005,4/1/2005,1,46.060001373291,46.4000015258789,45.439998626709,73180,
2/8/2005,6/1/2005,1,46.4199981689453,46.4199981689453,45.75,7561,
2/8/2005,7/1/2005,1,46.2999992370605,46.2000007629395,45.6100006103516,1680,
2/8/2005,8/1/2005,1,46.0800018310547,45.9500007629395,45.5400009155273,2489,
2/8/2005,9/1/2005,1,45.8400001525879,45.9000015258789,45.2000007629395,2727,
2/8/2005,10/1/2005,1,45.5900001525879,45.4000015258789,45.0800018310547,421,
2/8/2005,12/1/2005,1,45.0900001525879,45.2000007629395,44.4300003051758,5550,
2/8/2005,1/1/2006,1,44.810001373291,0,0,331,
2/8/2005,2/1/2006,1,44.5400009155273,0,0,32,
2/8/2005,3/1/2006,1,44.2900009155273,44.2999992370605,44.2999992370605,167,
2/8/2005,11/1/2005,1,45.3300018310547,44.9000015258789,44.8400001525879,346,
2/8/2005,3/1/2005,1,45.4000015258789,45.7000007629395,44.7799987792969,99803,
2/8/2005,5/1/2006,1,43.8800010681152,0,0,80,
2/8/2005,5/1/2005,2,1.32459998130798,1.33500003814697,1.30900001525879,6528,
2/8/2005,2/1/2006,2,1.21300005912781,0,0,5,
2/8/2005,1/1/2006,2,1.20350003242493,0,0,1,
2/8/2005,12/1/2005,2,1.2039999961853,0,0,1,
2/8/2005,11/1/2005,2,1.21599996089935,1.20899999141693,1.20899999141693,2,
2/8/2005,10/1/2005,2,1.23749995231628,0,0,268,
2/8/2005,9/1/2005,2,1.27349996566772,1.2775000333786,1.2664999961853,1065,
2/8/2005,8/1/2005,2,1.30050003528595,1.30449998378754,1.2849999666214,319,
2/8/2005,6/1/2005,2,1.32799994945526,1.33800005912781,1.31319999694824,3061,
2/8/2005,4/1/2005,2,1.31110000610352,1.32500004768372,1.25,17062,
2/8/2005,3/1/2005,2,1.21619999408722,1.23650002479553,1.20500004291534,29855,
2/8/2005,7/1/2005,2,1.31900000572205,1.32700002193451,1.3125,1005,
2/8/2005,3/1/2005,3,1.24600005149841,,,,
2/8/2005,9/1/2005,3,1.21969997882843,1.21700000762939,1.20000004768372,208,
2/8/2005,1/1/2006,3,1.25720000267029,1.25399994850159,1.25300002098084,148,
2/8/2005,4/1/2005,3,1.23520004749298,1.2389999628067,1.21109998226166,13620,
2/8/2005,5/1/2005,3,1.21570003032684,1.2150000333786,1.19480001926422,4246,
2/8/2005,6/1/2005,3,1.20519995689392,1.20500004291534,1.18400001525879,665,
2/8/2005,7/1/2005,3,1.20620000362396,1.2039999961853,1.18550002574921,714,
2/8/2005,8/1/2005,3,1.21070003509521,1.20500004291534,1.19050002098084,309,
2/8/2005,12/1/2005,3,1.25069999694824,1.25399994850159,1.23500001430511,864,
2/8/2005,3/1/2006,3,1.22920000553131,0,0,81,
2/8/2005,2/1/2006,3,1.25220000743866,1.24749994277954,1.24749994277954,16,
2/8/2005,4/1/2006,3,1.19219994544983,0,0,1,
2/8/2005,6/1/2006,3,1.14970004558563,0,0,51,
2/8/2005,7/1/2006,3,1.14719998836517,1.14499998092651,1.14499998092651,1,
2/8/2005,8/1/2006,3,1.15120005607605,0,0,0,
2/8/2005,11/1/2005,3,1.24070000648499,1.23599994182587,1.23599994182587,136,
2/8/2005,10/1/2005,3,1.23020005226135,1.22800004482269,1.22500002384186,151,
2/8/2005,5/1/2006,3,1.16620004177094,0,0,81,
2/9/2005,3/1/2005,1,45.4599990844727,,,,
2/9/2005,4/1/2005,1,46.0800018310547,,,,
2/9/2005,5/1/2005,1,46.3600006103516,,,,
2/9/2005,6/1/2005,1,46.3699989318848,,,,
2/9/2005,7/1/2005,1,46.2400016784668,,,,
2/9/2005,8/1/2005,1,46.0099983215332,,,,
2/9/2005,9/1/2005,1,45.7700004577637,,,,
2/9/2005,10/1/2005,1,45.5200004577637,,,,
2/9/2005,11/1/2005,1,45.2599983215332,,,,
2/9/2005,12/1/2005,1,45.0200004577637,,,,
2/9/2005,1/1/2006,1,44.75,,,,
2/9/2005,2/1/2006,1,44.4900016784668,,,,
2/9/2005,3/1/2006,1,44.25,,,,
2/9/2005,4/1/2006,1,44.0499992370606,,,,
2/9/2005,5/1/2006,1,43.8600006103516,,,,
2/9/2005,6/1/2006,1,43.6699981689453,,,,
2/9/2005,7/1/2006,1,43.4799995422363,,,,
2/9/2005,8/1/2006,1,43.2999992370606,,,,
2/9/2005,9/1/2006,1,43.1199989318848,,,,
2/9/2005,10/1/2006,1,42.939998626709,,,,
2/9/2005,11/1/2006,1,42.7799987792969,,,,
2/9/2005,12/1/2006,1,42.6199989318848,,,,
2/9/2005,1/1/2007,1,42.4700012207031,,,,
2/9/2005,2/1/2007,1,42.3300018310547,,,,
2/9/2005,3/1/2007,1,42.2099990844727,,,,
2/9/2005,4/1/2007,1,42.0900001525879,,,,
2/9/2005,5/1/2007,1,41.9700012207031,,,,
2/9/2005,6/1/2007,1,41.8499984741211,,,,
2/9/2005,12/1/2007,1,41.2000007629395,,,,
2/9/2005,12/1/2008,1,40.3499984741211,,,,
2/9/2005,12/1/2009,1,39.7200012207031,,,,
2/9/2005,12/1/2010,1,39.3199996948242,,,,
2/9/2005,12/1/2011,1,39.1699981689453,,,,
2/9/2005,3/1/2005,2,1.23740005493164,,,,
2/9/2005,4/1/2005,2,1.32739996910095,,,,
2/9/2005,5/1/2005,2,1.34039998054504,,,,
2/9/2005,6/1/2005,2,1.34140002727509,,,,
2/9/2005,7/1/2005,2,1.33140003681183,,,,
2/9/2005,8/1/2005,2,1.31190001964569,,,,
2/9/2005,9/1/2005,2,1.28390002250671,,,,
2/9/2005,10/1/2005,2,1.24689996242523,,,,
2/9/2005,11/1/2005,2,1.22440004348755,,,,
2/9/2005,12/1/2005,2,1.21140003204346,,,,
2/9/2005,1/1/2006,2,1.20990002155304,,,,
2/9/2005,2/1/2006,2,1.21840000152588,,,,
2/9/2005,3/1/2005,3,1.26419997215271,,,,
2/9/2005,4/1/2005,3,1.24839997291565,,,,
2/9/2005,5/1/2005,3,1.22440004348755,,,,
2/9/2005,6/1/2005,3,1.21089994907379,,,,
2/9/2005,7/1/2005,3,1.21089994907379,,,,
2/9/2005,8/1/2005,3,1.21490001678467,,,,
2/9/2005,9/1/2005,3,1.22389996051788,,,,
2/9/2005,10/1/2005,3,1.23440003395081,,,,
2/9/2005,11/1/2005,3,1.24489998817444,,,,
2/9/2005,12/1/2005,3,1.2548999786377,,,,
2/9/2005,1/1/2006,3,1.26139998435974,,,,
2/9/2005,2/1/2006,3,1.25590002536774,,,,
2/9/2005,3/1/2006,3,1.23239994049072,,,,
2/9/2005,4/1/2006,3,1.19490003585815,,,,
2/9/2005,5/1/2006,3,1.16840004920959,,,,
2/9/2005,6/1/2006,3,1.15139997005463,,,,
2/9/2005,7/1/2006,3,1.14890003204346,,,,
2/9/2005,8/1/2006,3,1.15289998054504,,,,
2/10/2005,12/1/2009,1,40.0200004577637,0,0,100,
2/10/2005,10/1/2006,1,43.5800018310547,0,0,0,
2/10/2005,4/1/2007,1,42.5999984741211,0,0,0,
2/10/2005,12/1/2006,1,43.2000007629395,43,42.5699996948242,4807,
2/10/2005,1/1/2007,1,43.0299987792969,0,0,550,
2/10/2005,2/1/2007,1,42.8800010681152,0,0,0,
2/10/2005,3/1/2007,1,42.7400016784668,0,0,100,
2/10/2005,11/1/2006,1,43.3899993896484,0,0,0,
2/10/2005,5/1/2007,1,42.4599990844727,0,0,0,
2/10/2005,6/1/2007,1,42.3199996948242,0,0,350,
2/10/2005,12/1/2008,1,40.6199989318848,40.7000007629395,40.7000007629395,125,
2/10/2005,8/1/2006,1,44,0,0,0,
2/10/2005,12/1/2010,1,39.5699996948242,39.8199996948242,39.4000015258789,116,
2/10/2005,12/1/2011,1,39.4199981689453,39.7999992370605,39.7999992370605,51,
2/10/2005,7/1/2006,1,44.2099990844727,0,0,0,
2/10/2005,12/1/2007,1,41.5499992370606,41.2999992370605,41.2999992370605,700,
2/10/2005,4/1/2005,1,47.689998626709,47.9000015258789,45.9799995422363,102880,
2/10/2005,9/1/2006,1,43.7900009155274,0,0,50,
2/10/2005,3/1/2005,1,47.0999984741211,47.2999992370606,45.4199981689453,107519,
2/10/2005,5/1/2005,1,47.9199981689453,48.0499992370605,46.2400016784668,33127,
2/10/2005,6/1/2005,1,47.8300018310547,47.9500007629395,46.2000007629395,21269,
2/10/2005,7/1/2005,1,47.5900001525879,47.4000015258789,46.2000007629395,4028,
2/10/2005,8/1/2005,1,47.2700004577637,47,46.1599998474121,458,
2/10/2005,9/1/2005,1,46.939998626709,46.9500007629395,45.75,1105,
2/10/2005,10/1/2005,1,46.6100006103516,0,0,572,
2/10/2005,12/1/2005,1,46.0200004577637,45.9000015258789,44.9000015258789,11242,
2/10/2005,1/1/2006,1,45.7099990844727,45.5,45.5,646,
2/10/2005,2/1/2006,1,45.4099998474121,45.0999984741211,45.0999984741211,16,
2/10/2005,3/1/2006,1,45.1300010681152,0,0,418,
2/10/2005,4/1/2006,1,44.8899993896484,0,0,139,
2/10/2005,5/1/2006,1,44.6599998474121,0,0,125,
2/10/2005,6/1/2006,1,44.4300003051758,44.1500015258789,43.8499984741211,2837,
2/10/2005,11/1/2005,1,46.2999992370605,46.060001373291,46.060001373291,105,
2/10/2005,6/1/2005,2,1.38699996471405,1.37999999523163,1.33980000019073,2260,
2/10/2005,12/1/2005,2,1.23699998855591,1.22500002384186,1.22500002384186,56,
2/10/2005,11/1/2005,2,1.25250005722046,1.26499998569489,1.24000000953674,52,
2/10/2005,10/1/2005,2,1.27849996089935,1.2849999666214,1.25999999046326,133,
2/10/2005,9/1/2005,2,1.31949996948242,1.32700002193451,1.2849999666214,501,
2/10/2005,1/1/2006,2,1.2335000038147,1.2150000333786,1.2150000333786,4,
2/10/2005,7/1/2005,2,1.37349998950958,1.37600004673004,1.33140003681183,738,
2/10/2005,5/1/2005,2,1.38999998569489,1.39199995994568,1.33850002288818,5522,
2/10/2005,2/1/2006,2,1.24049997329712,0,0,0,
2/10/2005,4/1/2005,2,1.38170003890991,1.3860000371933,1.32650005817413,20254,
2/10/2005,3/1/2005,2,1.29489994049072,1.29900002479553,1.23800003528595,30319,
2/10/2005,8/1/2005,2,1.35049998760223,1.35699999332428,1.35699999332428,412,
2/10/2005,3/1/2005,3,1.32130002975464,,,,
2/10/2005,8/1/2005,3,1.24539995193481,1.24950003623962,1.24000000953674,142,
2/10/2005,4/1/2006,3,1.2179000377655,0,0,50,
2/10/2005,3/1/2006,3,1.25689995288849,0,0,105,
2/10/2005,2/1/2006,3,1.28190004825592,1.28400003910065,1.27499997615814,98,
2/10/2005,1/1/2006,3,1.28890001773834,1.28999996185303,1.28750002384186,192,
2/10/2005,12/1/2005,3,1.28289997577667,1.28100001811981,1.27999997138977,439,
2/10/2005,11/1/2005,3,1.27339994907379,1.27499997615814,1.27100002765656,120,
2/10/2005,6/1/2006,3,1.17289996147156,0,0,0,
2/10/2005,9/1/2005,3,1.25339996814728,1.25999999046326,1.2224999666214,321,
2/10/2005,5/1/2006,3,1.1904000043869,0,0,0,
2/10/2005,7/1/2005,3,1.24290001392365,1.24000000953674,1.22699999809265,784,
2/10/2005,6/1/2005,3,1.24539995193481,1.24000000953674,1.20819997787476,2778,
2/10/2005,5/1/2005,3,1.26240003108978,1.26499998569489,1.22339999675751,5098,
2/10/2005,4/1/2005,3,1.29739999771118,1.29999995231628,1.24699997901917,22873,
2/10/2005,8/1/2006,3,1.17439997196198,0,0,0,
2/10/2005,7/1/2006,3,1.17040002346039,0,0,0,
2/10/2005,10/1/2005,3,1.26339995861053,1.26999998092651,1.26199996471405,66,
2/11/2005,3/1/2005,1,47.1599998474121,,,,
2/11/2005,6/1/2005,1,47.9500007629395,,,,
2/11/2005,12/1/2005,1,45.8899993896484,,,,
2/11/2005,12/1/2006,1,42.7400016784668,,,,
2/11/2005,12/1/2007,1,41.0900001525879,,,,
2/11/2005,12/1/2008,1,40.0900001525879,,,,
2/11/2005,12/1/2009,1,39.439998626709,39.9000015258789,39.8699989318848,4,
2/11/2005,10/1/2006,1,43.1599998474121,0,0,0,
2/11/2005,4/1/2007,1,42.1399993896484,0,0,0,
2/11/2005,1/1/2007,1,42.5699996948242,0,0,0,
2/11/2005,2/1/2007,1,42.4199981689453,0,0,0,
2/11/2005,3/1/2007,1,42.2799987792969,0,0,150,
2/11/2005,11/1/2006,1,42.9500007629395,0,0,0,
2/11/2005,5/1/2007,1,42,0,0,0,
2/11/2005,6/1/2007,1,41.8600006103516,0,0,0,
2/11/2005,8/1/2006,1,43.6199989318848,0,0,0,
2/11/2005,12/1/2010,1,38.9900016784668,39.5,39.4000015258789,44,
2/11/2005,12/1/2011,1,38.7900009155273,39.2000007629395,39.2000007629395,5,
2/11/2005,7/1/2006,1,43.8499984741211,0,0,0,
2/11/2005,4/1/2005,1,47.7999992370606,48.0999984741211,47.3800010681152,64643,
2/11/2005,9/1/2006,1,43.3899993896484,43.5999984741211,43.5499992370606,100,
2/11/2005,5/1/2005,1,48.0499992370605,48.25,47.6500015258789,21330,
2/11/2005,7/1/2005,1,47.6699981689453,47.6500015258789,47.3800010681152,2973,
2/11/2005,8/1/2005,1,47.3199996948242,47.2799987792969,47.0200004577637,3703,
2/11/2005,9/1/2005,1,46.9500007629395,46.9799995422363,46.6800003051758,2186,
2/11/2005,10/1/2005,1,46.560001373291,46.75,46.3300018310547,649,
2/11/2005,1/1/2006,1,45.5400009155273,0,0,375,
2/11/2005,2/1/2006,1,45.2000007629395,0,0,50,
2/11/2005,3/1/2006,1,44.8800010681152,44.9199981689453,44.9199981689453,4388,
2/11/2005,4/1/2006,1,44.6100006103516,0,0,0,
2/11/2005,5/1/2006,1,44.3499984741211,0,0,50,
2/11/2005,6/1/2006,1,44.0900001525879,44.2599983215332,44.0999984741211,1929,
2/11/2005,11/1/2005,1,46.2099990844727,0,0,147,
2/11/2005,10/1/2005,2,1.27849996089935,,,,
2/11/2005,4/1/2005,2,1.37880003452301,1.38900005817413,1.36899995803833,13642,
2/11/2005,2/1/2006,2,1.2389999628067,0,0,65,
2/11/2005,1/1/2006,2,1.23199999332428,0,0,50,
2/11/2005,12/1/2005,2,1.23549997806549,0,0,55,
2/11/2005,11/1/2005,2,1.25199997425079,0,0,50,
2/11/2005,9/1/2005,2,1.32000005245209,1.3235000371933,1.32099997997284,698,
2/11/2005,8/1/2005,2,1.35099995136261,1.35450005531311,1.35450005531311,231,
2/11/2005,7/1/2005,2,1.37399995326996,1.37800002098084,1.36650002002716,502,
2/11/2005,5/1/2005,2,1.38950002193451,1.39499998092651,1.37999999523163,4250,
2/11/2005,3/1/2005,2,1.28369998931885,1.30099999904633,1.27600002288818,27249,
2/11/2005,6/1/2005,2,1.38699996471405,1.38999998569489,1.38100004196167,2086,
2/11/2005,3/1/2005,3,1.30579996109009,,,,
2/11/2005,4/1/2005,3,1.28589999675751,,,,
2/11/2005,5/1/2005,3,1.25390005111694,,,,
2/11/2005,6/1/2005,3,1.23790001869202,,,,
2/11/2005,7/1/2005,3,1.2364000082016,,,,
2/11/2005,8/1/2005,3,1.23940002918243,,,,
2/11/2005,9/1/2005,3,1.24790000915527,,,,
2/11/2005,10/1/2005,3,1.25789999961853,,,,
2/11/2005,11/1/2005,3,1.26789999008179,,,,
2/11/2005,12/1/2005,3,1.27740001678467,,,,
2/11/2005,1/1/2006,3,1.28340005874634,,,,
2/11/2005,2/1/2006,3,1.27639997005463,,,,
2/11/2005,3/1/2006,3,1.25139999389648,,,,
2/11/2005,4/1/2006,3,1.21239995956421,,,,
2/11/2005,5/1/2006,3,1.18439996242523,,,,
2/11/2005,6/1/2006,3,1.16639995574951,,,,
2/11/2005,7/1/2006,3,1.16390001773834,,,,
2/11/2005,8/1/2006,3,1.16690003871918,,,,
2/14/2005,3/1/2005,1,47.439998626709,,,,
2/14/2005,4/1/2005,1,48.0200004577637,,,,
2/14/2005,5/1/2005,1,48.25,,,,
2/14/2005,6/1/2005,1,48.1699981689453,,,,
2/14/2005,7/1/2005,1,47.8800010681152,,,,
2/14/2005,8/1/2005,1,47.5200004577637,,,,
2/14/2005,9/1/2005,1,47.1399993896484,,,,
2/14/2005,10/1/2005,1,46.7400016784668,,,,
2/14/2005,11/1/2005,1,46.3800010681152,,,,
2/14/2005,12/1/2005,1,46.0499992370606,,,,
2/14/2005,1/1/2006,1,45.689998626709,,,,
2/14/2005,2/1/2006,1,45.3400001525879,,,,
2/14/2005,3/1/2006,1,45.0099983215332,,,,
2/14/2005,4/1/2006,1,44.7299995422363,,,,
2/14/2005,5/1/2006,1,44.4599990844727,,,,
2/14/2005,6/1/2006,1,44.2000007629395,,,,
2/14/2005,7/1/2006,1,43.9599990844727,,,,
2/14/2005,8/1/2006,1,43.7299995422363,,,,
2/14/2005,9/1/2006,1,43.5,,,,
2/14/2005,10/1/2006,1,43.2700004577637,,,,
2/14/2005,11/1/2006,1,43.060001373291,,,,
2/14/2005,12/1/2006,1,42.8499984741211,,,,
2/14/2005,1/1/2007,1,42.6800003051758,,,,
2/14/2005,2/1/2007,1,42.5299987792969,,,,
2/14/2005,3/1/2007,1,42.3899993896484,,,,
2/14/2005,4/1/2007,1,42.25,,,,
2/14/2005,5/1/2007,1,42.1100006103516,,,,
2/14/2005,6/1/2007,1,41.9700012207031,,,,
2/14/2005,12/1/2007,1,41.2000007629395,,,,
2/14/2005,12/1/2008,1,40.2000007629395,,,,
2/14/2005,12/1/2009,1,39.5499992370605,,,,
2/14/2005,12/1/2010,1,39.0999984741211,,,,
2/14/2005,12/1/2011,1,38.9000015258789,,,,
2/14/2005,3/1/2005,2,1.27799999713898,,,,
2/14/2005,4/1/2005,2,1.37549996376038,,,,
2/14/2005,2/1/2006,2,1.23749995231628,0,0,50,
2/14/2005,1/1/2006,2,1.23049998283386,0,0,50,
2/14/2005,12/1/2005,2,1.23399996757507,0,0,100,
2/14/2005,11/1/2005,2,1.25049996376038,0,0,10,
2/14/2005,10/1/2005,2,1.27649998664856,1.26999998092651,1.26999998092651,496,
2/14/2005,9/1/2005,2,1.31850004196167,1.30999994277954,1.30999994277954,41,
2/14/2005,8/1/2005,2,1.35049998760223,1.35899996757507,1.34099996089935,725,
2/14/2005,7/1/2005,2,1.37300002574921,1.38300001621246,1.36500000953674,269,
2/14/2005,5/1/2005,2,1.38699996471405,1.39999997615814,1.375,3611,
2/14/2005,6/1/2005,2,1.38499999046326,1.39999997615814,1.37399995326996,1294,
2/14/2005,3/1/2005,3,1.29439997673035,,,,
2/14/2005,4/1/2005,3,1.27699995040894,,,,
2/14/2005,5/1/2005,3,1.24800002574921,,,,
2/14/2005,6/1/2005,3,1.2335000038147,,,,
2/14/2005,7/1/2005,3,1.23300004005432,,,,
2/14/2005,8/1/2005,3,1.23650002479553,,,,
2/14/2005,9/1/2005,3,1.24500000476837,,,,
2/14/2005,10/1/2005,3,1.25499999523163,,,,
2/14/2005,11/1/2005,3,1.26499998569489,,,,
2/14/2005,12/1/2005,3,1.27450001239777,,,,
2/14/2005,1/1/2006,3,1.28050005435944,,,,
2/14/2005,2/1/2006,3,1.27349996566772,,,,
2/14/2005,3/1/2006,3,1.24849998950958,,,,
2/14/2005,4/1/2006,3,1.21000003814697,,,,
2/14/2005,5/1/2006,3,1.18250000476837,,,,
2/14/2005,6/1/2006,3,1.16499996185303,,,,
2/14/2005,7/1/2006,3,1.16250002384186,,,,
2/14/2005,8/1/2006,3,1.16499996185303,,,,
2/15/2005,12/1/2009,1,39.4300003051758,39.6500015258789,39.5499992370605,444,
2/15/2005,10/1/2006,1,43.0999984741211,0,0,0,
2/15/2005,4/1/2007,1,42.1199989318848,0,0,0,
2/15/2005,12/1/2006,1,42.6800003051758,42.8499984741211,42.8499984741211,2246,
2/15/2005,1/1/2007,1,42.5200004577637,0,0,0,
2/15/2005,2/1/2007,1,42.3800010681152,0,0,0,
2/15/2005,3/1/2007,1,42.25,0,0,225,
2/15/2005,11/1/2006,1,42.8899993896484,0,0,0,
2/15/2005,5/1/2007,1,41.9900016784668,0,0,0,
2/15/2005,6/1/2007,1,41.8499984741211,0,0,50,
2/15/2005,12/1/2008,1,40.0800018310547,40.2000007629395,40.2000007629395,5,
2/15/2005,8/1/2006,1,43.560001373291,0,0,0,
2/15/2005,12/1/2010,1,38.9799995422363,39.0999984741211,39.0999984741211,440,
2/15/2005,12/1/2011,1,38.7799987792969,0,0,25,
2/15/2005,7/1/2006,1,43.7900009155274,0,0,175,
2/15/2005,12/1/2007,1,41.0800018310547,41.1100006103516,41.0999984741211,132,
2/15/2005,4/1/2005,1,47.7700004577637,48.3199996948242,47.6500015258789,56895,
2/15/2005,9/1/2006,1,43.3300018310547,0,0,150,
2/15/2005,3/1/2005,1,47.2599983215332,47.7999992370606,47.0999984741211,68241,
2/15/2005,5/1/2005,1,48.0400009155273,48.5,48,13316,
2/15/2005,6/1/2005,1,47.9700012207031,48.4500007629395,47.9000015258789,11100,
2/15/2005,7/1/2005,1,47.689998626709,48.0499992370605,47.6500015258789,1804,
2/15/2005,8/1/2005,1,47.3300018310547,0,0,1076,
2/15/2005,9/1/2005,1,46.9500007629395,47.4000015258789,47,1409,
2/15/2005,10/1/2005,1,46.560001373291,0,0,556,
2/15/2005,12/1/2005,1,45.8800010681152,46.2999992370605,46,4840,
2/15/2005,1/1/2006,1,45.5200004577637,45.6500015258789,45.6500015258789,1333,
2/15/2005,2/1/2006,1,45.1699981689453,0,0,240,
2/15/2005,3/1/2006,1,44.8400001525879,0,0,925,
2/15/2005,4/1/2006,1,44.560001373291,0,0,25,
2/15/2005,5/1/2006,1,44.2900009155273,0,0,175,
2/15/2005,6/1/2006,1,44.0299987792969,44.2000007629395,44.0499992370606,2299,
2/15/2005,11/1/2005,1,46.2000007629395,0,0,378,
2/15/2005,4/1/2005,2,1.3617000579834,1.38499999046326,1.35599994659424,11380,
2/15/2005,2/1/2006,2,1.23520004749298,0,0,0,
2/15/2005,1/1/2006,2,1.22769999504089,0,0,0,
2/15/2005,12/1/2005,2,1.23070001602173,0,0,0,
2/15/2005,11/1/2005,2,1.24670004844666,0,0,0,
2/15/2005,10/1/2005,2,1.27219998836517,1.26999998092651,1.26999998092651,51,
2/15/2005,9/1/2005,2,1.31319999694824,0,0,34,
2/15/2005,8/1/2005,2,1.34420001506805,1.34500002861023,1.34500002861023,200,
2/15/2005,7/1/2005,2,1.36520004272461,0,0,431,
2/15/2005,5/1/2005,2,1.37569999694824,1.39400005340576,1.375,2695,
2/15/2005,3/1/2005,2,1.25639998912811,1.28999996185303,1.25100004673004,22791,
2/15/2005,6/1/2005,2,1.37569999694824,1.39199995994568,1.37750005722046,2700,
2/15/2005,11/1/2005,3,1.27149999141693,1.2775000333786,1.27100002765656,56,
2/15/2005,12/1/2005,3,1.28100001811981,1.28999996185303,1.2849999666214,548,
2/15/2005,4/1/2005,3,1.27699995040894,1.28999996185303,1.27199995517731,12857,
2/15/2005,5/1/2005,3,1.25100004673004,1.25849997997284,1.24600005149841,3814,
2/15/2005,6/1/2005,3,1.2389999628067,1.24500000476837,1.23559999465942,2134,
2/15/2005,7/1/2005,3,1.2389999628067,1.24500000476837,1.23559999465942,164,
2/15/2005,8/1/2005,3,1.24300003051758,1.24849998950958,1.23959994316101,327,
2/15/2005,3/1/2005,3,1.29130005836487,1.30999994277954,1.28750002384186,23469,
2/15/2005,10/1/2005,3,1.26150000095367,1.26750004291534,1.26750004291534,3,
2/15/2005,2/1/2006,3,1.27950000762939,1.27999997138977,1.27999997138977,2,
2/15/2005,3/1/2006,3,1.25399994850159,0,0,200,
2/15/2005,5/1/2006,3,1.18700003623962,0,0,0,
2/15/2005,6/1/2006,3,1.1690000295639,0,0,0,
2/15/2005,7/1/2006,3,1.16600000858307,0,0,0,
2/15/2005,8/1/2006,3,1.16849994659424,0,0,0,
2/15/2005,1/1/2006,3,1.28699994087219,1.2849999666214,1.2849999666214,101,
2/15/2005,9/1/2005,3,1.25150001049042,1.24749994277954,1.24749994277954,224,
2/15/2005,4/1/2006,3,1.2150000333786,0,0,0,
2/16/2005,3/1/2005,1,48.3300018310547,,,,
2/16/2005,4/1/2005,1,48.8600006103516,,,,
2/16/2005,5/1/2005,1,49.1100006103516,,,,
2/16/2005,6/1/2005,1,49.0200004577637,,,,
2/16/2005,7/1/2005,1,48.7200012207031,,,,
2/16/2005,8/1/2005,1,48.3499984741211,,,,
2/16/2005,9/1/2005,1,47.9599990844727,,,,
2/16/2005,10/1/2005,1,47.560001373291,,,,
2/16/2005,11/1/2005,1,47.189998626709,,,,
2/16/2005,12/1/2005,1,46.8499984741211,,,,
2/16/2005,1/1/2006,1,46.4700012207031,,,,
2/16/2005,2/1/2006,1,46.0999984741211,,,,
2/16/2005,3/1/2006,1,45.75,,,,
2/16/2005,4/1/2006,1,45.4500007629395,,,,
2/16/2005,5/1/2006,1,45.1599998474121,,,,
2/16/2005,6/1/2006,1,44.8800010681152,,,,
2/16/2005,7/1/2006,1,44.6199989318848,,,,
2/16/2005,8/1/2006,1,44.3699989318848,,,,
2/16/2005,9/1/2006,1,44.1199989318848,,,,
2/16/2005,10/1/2006,1,43.8699989318848,,,,
2/16/2005,11/1/2006,1,43.6399993896484,,,,
2/16/2005,12/1/2006,1,43.4099998474121,,,,
2/16/2005,1/1/2007,1,43.25,,,,
2/16/2005,2/1/2007,1,43.1100006103516,,,,
2/16/2005,3/1/2007,1,42.9799995422363,,,,
2/16/2005,4/1/2007,1,42.8499984741211,,,,
2/16/2005,5/1/2007,1,42.7200012207031,,,,
2/16/2005,6/1/2007,1,42.5800018310547,,,,
2/16/2005,12/1/2007,1,41.810001373291,,,,
2/16/2005,12/1/2008,1,40.810001373291,,,,
2/16/2005,12/1/2009,1,40.1599998474121,,,,
2/16/2005,12/1/2010,1,39.7099990844727,,,,
2/16/2005,12/1/2011,1,39.5099983215332,,,,
2/16/2005,3/1/2005,2,1.28279995918274,,,,
2/16/2005,4/1/2005,2,1.38549995422363,,,,
2/16/2005,5/1/2005,2,1.40050005912781,,,,
2/16/2005,6/1/2005,2,1.40199995040894,,,,
2/16/2005,7/1/2005,2,1.39250004291534,,,,
2/16/2005,8/1/2005,2,1.37199997901917,,,,
2/16/2005,9/1/2005,2,1.34099996089935,,,,
2/16/2005,10/1/2005,2,1.29999995231628,,,,
2/16/2005,11/1/2005,2,1.27400004863739,,,,
2/16/2005,12/1/2005,2,1.25750005245209,,,,
2/16/2005,1/1/2006,2,1.25450003147125,,,,
2/16/2005,2/1/2006,2,1.26199996471405,,,,
2/16/2005,3/1/2005,3,1.34200000762939,,,,
2/16/2005,4/1/2005,3,1.3235000371933,,,,
2/16/2005,5/1/2005,3,1.29250001907349,,,,
2/16/2005,6/1/2005,3,1.27799999713898,,,,
2/16/2005,7/1/2005,3,1.27600002288818,,,,
2/16/2005,8/1/2005,3,1.27900004386902,,,,
2/16/2005,9/1/2005,3,1.28699994087219,,,,
2/16/2005,10/1/2005,3,1.29649996757507,,,,
2/16/2005,11/1/2005,3,1.30649995803833,,,,
2/16/2005,12/1/2005,3,1.31599998474121,,,,
2/16/2005,1/1/2006,3,1.32149994373322,,,,
2/16/2005,2/1/2006,3,1.31299996376038,,,,
2/16/2005,3/1/2006,3,1.28600001335144,,,,
2/16/2005,4/1/2006,3,1.24549996852875,,,,
2/16/2005,5/1/2006,3,1.21599996089935,,,,
2/16/2005,6/1/2006,3,1.19649994373322,,,,
2/16/2005,7/1/2006,3,1.192999958992,,,,
2/16/2005,8/1/2006,3,1.19550001621246,,,,
2/17/2005,3/1/2005,1,47.5400009155274,,,,
2/17/2005,4/1/2005,1,48.2200012207031,,,,
2/17/2005,5/1/2005,1,48.560001373291,,,,
2/17/2005,6/1/2005,1,48.5900001525879,,,,
2/17/2005,7/1/2005,1,48.3600006103516,,,,
2/17/2005,8/1/2005,1,48.0200004577637,,,,
2/17/2005,9/1/2005,1,47.6500015258789,,,,
2/17/2005,10/1/2005,1,47.2599983215332,,,,
2/17/2005,11/1/2005,1,46.9099998474121,,,,
2/17/2005,12/1/2005,1,46.5800018310547,,,,
2/17/2005,1/1/2006,1,46.2000007629395,,,,
2/17/2005,2/1/2006,1,45.8300018310547,,,,
2/17/2005,3/1/2006,1,45.4799995422363,,,,
2/17/2005,4/1/2006,1,45.1800003051758,,,,
2/17/2005,5/1/2006,1,44.8899993896484,,,,
2/17/2005,6/1/2006,1,44.6100006103516,,,,
2/17/2005,7/1/2006,1,44.3499984741211,,,,
2/17/2005,8/1/2006,1,44.0999984741211,,,,
2/17/2005,9/1/2006,1,43.8499984741211,,,,
2/17/2005,10/1/2006,1,43.5999984741211,,,,
2/17/2005,11/1/2006,1,43.3699989318848,,,,
2/17/2005,12/1/2006,1,43.1399993896484,,,,
2/17/2005,1/1/2007,1,42.9700012207031,,,,
2/17/2005,2/1/2007,1,42.8199996948242,,,,
2/17/2005,3/1/2007,1,42.6800003051758,,,,
2/17/2005,4/1/2007,1,42.5400009155274,,,,
2/17/2005,5/1/2007,1,42.4000015258789,,,,
2/17/2005,6/1/2007,1,42.2599983215332,,,,
2/17/2005,12/1/2007,1,41.4900016784668,,,,
2/17/2005,12/1/2008,1,40.4900016784668,,,,
2/17/2005,12/1/2009,1,39.8400001525879,,,,
2/17/2005,12/1/2010,1,39.3899993896484,,,,
2/17/2005,12/1/2011,1,39.189998626709,,,,
2/17/2005,3/1/2005,2,1.23650002479553,,,,
2/17/2005,4/1/2005,2,1.34730005264282,,,,
2/17/2005,5/1/2005,2,1.36580002307892,,,,
2/17/2005,6/1/2005,2,1.37129998207092,,,,
2/17/2005,7/1/2005,2,1.36479997634888,,,,
2/17/2005,8/1/2005,2,1.34679996967316,,,,
2/17/2005,9/1/2005,2,1.31729996204376,,,,
2/17/2005,10/1/2005,2,1.27680003643036,,,,
2/17/2005,11/1/2005,2,1.25129997730255,,,,
2/17/2005,12/1/2005,2,1.23529994487762,,,,
2/17/2005,1/1/2006,2,1.23280000686646,,,,
2/17/2005,2/1/2006,2,1.24080002307892,,,,
2/17/2005,3/1/2005,3,1.3128000497818,,,,
2/17/2005,4/1/2005,3,1.29589998722076,,,,
2/17/2005,5/1/2005,3,1.26689994335175,,,,
2/17/2005,6/1/2005,3,1.25440001487732,,,,
2/17/2005,7/1/2005,3,1.25240004062653,,,,
2/17/2005,8/1/2005,3,1.25590002536774,,,,
2/17/2005,9/1/2005,3,1.26440000534058,,,,
2/17/2005,10/1/2005,3,1.27439999580383,,,,
2/17/2005,11/1/2005,3,1.28489995002747,,,,
2/17/2005,12/1/2005,3,1.29489994049072,,,,
2/17/2005,1/1/2006,3,1.30089998245239,,,,
2/17/2005,2/1/2006,3,1.29240000247955,,,,
2/17/2005,3/1/2006,3,1.26489996910095,,,,
2/17/2005,4/1/2006,3,1.22339999675751,,,,
2/17/2005,5/1/2006,3,1.1923999786377,,,,
2/17/2005,6/1/2006,3,1.17190003395081,,,,
2/17/2005,7/1/2006,3,1.16840004920959,,,,
2/17/2005,8/1/2006,3,1.17089998722076,,,,
2/18/2005,3/1/2005,1,48.3499984741211,,,,
2/18/2005,4/1/2005,1,49.0099983215332,,,,
2/18/2005,5/1/2005,1,49.3899993896484,,,,
2/18/2005,6/1/2005,1,49.4300003051758,,,,
2/18/2005,7/1/2005,1,49.1800003051758,,,,
2/18/2005,8/1/2005,1,48.8199996948242,,,,
2/18/2005,9/1/2005,1,48.4300003051758,,,,
2/18/2005,10/1/2005,1,48.0299987792969,,,,
2/18/2005,11/1/2005,1,47.6699981689453,,,,
2/18/2005,12/1/2005,1,47.3300018310547,,,,
2/18/2005,1/1/2006,1,46.939998626709,,,,
2/18/2005,2/1/2006,1,46.560001373291,,,,
2/18/2005,3/1/2006,1,46.2099990844727,,,,
2/18/2005,4/1/2006,1,45.9099998474121,,,,
2/18/2005,5/1/2006,1,45.6199989318848,,,,
2/18/2005,6/1/2006,1,45.3400001525879,,,,
2/18/2005,7/1/2006,1,45.0699996948242,,,,
2/18/2005,8/1/2006,1,44.810001373291,,,,
2/18/2005,9/1/2006,1,44.5499992370606,,,,
2/18/2005,10/1/2006,1,44.2900009155273,,,,
2/18/2005,11/1/2006,1,44.0499992370606,,,,
2/18/2005,12/1/2006,1,43.810001373291,,,,
2/18/2005,1/1/2007,1,43.6300010681152,,,,
2/18/2005,2/1/2007,1,43.4700012207031,,,,
2/18/2005,3/1/2007,1,43.3199996948242,,,,
2/18/2005,4/1/2007,1,43.1699981689453,,,,
2/18/2005,5/1/2007,1,43.0200004577637,,,,
2/18/2005,6/1/2007,1,42.8800010681152,,,,
2/18/2005,12/1/2007,1,42.060001373291,,,,
2/18/2005,12/1/2008,1,41.0099983215332,,,,
2/18/2005,12/1/2009,1,40.3600006103516,,,,
2/18/2005,12/1/2010,1,39.9099998474121,,,,
2/18/2005,12/1/2011,1,39.7099990844727,,,,
2/18/2005,3/1/2005,2,1.26339995861053,,,,
2/18/2005,4/1/2005,2,1.36570000648499,,,,
2/18/2005,5/1/2005,2,1.38619995117188,,,,
2/18/2005,6/1/2005,2,1.39269995689392,,,,
2/18/2005,7/1/2005,2,1.38719999790192,,,,
2/18/2005,8/1/2005,2,1.37020003795624,,,,
2/18/2005,9/1/2005,2,1.3416999578476,,,,
2/18/2005,10/1/2005,2,1.30219995975494,,,,
2/18/2005,11/1/2005,2,1.2771999835968,,,,
2/18/2005,12/1/2005,2,1.26170003414154,,,,
2/18/2005,1/1/2006,2,1.25969994068146,,,,
2/18/2005,2/1/2006,2,1.26820003986359,,,,
2/18/2005,3/1/2005,3,1.34930002689362,,,,
2/18/2005,4/1/2005,3,1.32439994812012,,,,
2/18/2005,5/1/2005,3,1.29139995574951,,,,
2/18/2005,6/1/2005,3,1.27540004253387,,,,
2/18/2005,7/1/2005,3,1.271399974823,,,,
2/18/2005,8/1/2005,3,1.27439999580383,,,,
2/18/2005,9/1/2005,3,1.2824000120163,,,,
2/18/2005,10/1/2005,3,1.29240000247955,,,,
2/18/2005,11/1/2005,3,1.30239999294281,,,,
2/18/2005,12/1/2005,3,1.31239998340607,,,,
2/18/2005,1/1/2006,3,1.31840002536774,,,,
2/18/2005,2/1/2006,3,1.30939996242523,,,,
2/18/2005,3/1/2006,3,1.28090000152588,,,,
2/18/2005,4/1/2006,3,1.23839998245239,,,,
2/18/2005,5/1/2006,3,1.2069000005722,,,,
2/18/2005,6/1/2006,3,1.18589997291565,,,,
2/18/2005,7/1/2006,3,1.18190002441406,,,,
2/18/2005,8/1/2006,3,1.18439996242523,,,,
2/22/2005,12/1/2009,1,41.3400001525879,41.25,40.5999984741211,738,
2/22/2005,10/1/2006,1,45.7700004577637,0,0,0,
2/22/2005,4/1/2007,1,44.4700012207031,0,0,0,
2/22/2005,12/1/2006,1,45.2099990844727,45.0999984741211,43.9799995422363,4263,
2/22/2005,1/1/2007,1,45.0099983215332,0,0,0,
2/22/2005,2/1/2007,1,44.8199996948242,0,0,0,
2/22/2005,3/1/2007,1,44.6399993896484,0,0,0,
2/22/2005,11/1/2006,1,45.4900016784668,44.7999992370606,44.7999992370606,2,
2/22/2005,5/1/2007,1,44.2999992370605,0,0,0,
2/22/2005,6/1/2007,1,44.1399993896484,43.2000007629395,43.2000007629395,0,
2/22/2005,12/1/2008,1,42.0400009155273,41.9000015258789,41.2000007629395,1410,
2/22/2005,8/1/2006,1,46.3699989318848,0,0,200,
2/22/2005,12/1/2010,1,40.8899993896484,41,40.2999992370606,568,
2/22/2005,12/1/2011,1,40.689998626709,0,0,0,
2/22/2005,7/1/2006,1,46.6699981689453,0,0,0,
2/22/2005,12/1/2007,1,43.1399993896484,43.1500015258789,43,3199,
2/22/2005,4/1/2005,1,51.4199981689453,51.7000007629395,49.1699981689453,134450,
2/22/2005,9/1/2006,1,46.0699996948242,45.5499992370605,45.5499992370605,175,
2/22/2005,3/1/2005,1,51.1500015258789,51.4000015258789,48.3699989318848,37926,
2/22/2005,5/1/2005,1,51.7200012207031,51.9000015258789,49.4500007629395,29920,
2/22/2005,6/1/2005,1,51.6599998474121,51.8499984741211,49.6199989318848,17117,
2/22/2005,7/1/2005,1,51.3499984741211,51.4000015258789,49.4300003051758,3398,
2/22/2005,8/1/2005,1,50.9300003051758,51.2000007629395,49.0299987792969,1477,
2/22/2005,9/1/2005,1,50.4799995422363,50.4000015258789,48.7099990844727,1327,
2/22/2005,10/1/2005,1,50.0200004577637,49.7999992370606,48.4199981689453,1343,
2/22/2005,12/1/2005,1,49.2099990844727,49.4000015258789,47.5200004577637,8512,
2/22/2005,1/1/2006,1,48.7799987792969,48.2999992370606,48.2999992370606,32,
2/22/2005,2/1/2006,1,48.3600006103516,48.2999992370606,47.8800010681152,165,
2/22/2005,3/1/2006,1,47.9700012207031,0,0,0,
2/22/2005,4/1/2006,1,47.6300010681152,47.3499984741211,46.7000007629395,411,
2/22/2005,5/1/2006,1,47.2999992370606,47.0999984741211,47.0999984741211,15,
2/22/2005,6/1/2006,1,46.9799995422363,46.7000007629395,45.9000015258789,2076,
2/22/2005,11/1/2005,1,49.5999984741211,49.0499992370606,48.0499992370605,522,
2/22/2005,5/1/2005,2,1.4481999874115,1.45299994945526,1.39199995994568,6639,
2/22/2005,2/1/2006,2,1.31669998168945,0,0,0,
2/22/2005,1/1/2006,2,1.30920004844666,0,0,0,
2/22/2005,12/1/2005,2,1.31270003318787,0,0,100,
2/22/2005,11/1/2005,2,1.32920002937317,0,0,0,
2/22/2005,10/1/2005,2,1.3561999797821,1.31719994544983,1.31299996376038,114,
2/22/2005,4/1/2005,2,1.42620003223419,1.43499994277954,1.37139999866486,22648,
2/22/2005,6/1/2005,2,1.45519995689392,1.45799994468689,1.40450000762939,2162,
2/22/2005,7/1/2005,2,1.4481999874115,1.4539999961853,1.39820003509521,1193,
2/22/2005,8/1/2005,2,1.42920005321503,1.38900005817413,1.38020002841949,1147,
2/22/2005,9/1/2005,2,1.39820003509521,1.39999997615814,1.35599994659424,888,
2/22/2005,3/1/2005,2,1.30889999866486,1.32799994945526,1.2664999961853,23771,
2/22/2005,8/1/2005,3,1.34200000762939,1.32500004768372,1.30999994277954,206,
2/22/2005,6/1/2006,3,1.23650002479553,0,0,0,
2/22/2005,4/1/2006,3,1.2940000295639,0,0,0,
2/22/2005,3/1/2006,3,1.33899998664856,0,0,36,
2/22/2005,2/1/2006,3,1.37049996852875,1.3639999628067,1.36000001430511,6,
2/22/2005,1/1/2006,3,1.38150000572205,1.37999999523163,1.375,433,
2/22/2005,12/1/2005,3,1.37699997425079,1.37999999523163,1.34189999103546,374,
2/22/2005,11/1/2005,3,1.36800003051758,1.33249998092651,1.33179998397827,749,
2/22/2005,10/1/2005,3,1.3585000038147,1.32099997997284,1.3202999830246,60,
2/22/2005,9/1/2005,3,1.34949994087219,1.32500004768372,1.30799996852875,1330,
2/22/2005,7/1/2005,3,1.33949995040894,1.33800005912781,1.30250000953674,1008,
2/22/2005,6/1/2005,3,1.34599995613098,1.3400000333786,1.29050004482269,1461,
2/22/2005,4/1/2005,3,1.40900003910065,1.41499996185303,1.33490002155304,28953,
2/22/2005,3/1/2005,3,1.44019997119904,1.44400000572205,1.35109996795654,23827,
2/22/2005,7/1/2006,3,1.2315000295639,0,0,0,
2/22/2005,5/1/2005,3,1.36600005626678,1.37000000476837,1.3014999628067,5901,
2/22/2005,8/1/2006,3,1.23399996757507,0,0,0,
2/22/2005,5/1/2006,3,1.25999999046326,0,0,6,
2/23/2005,4/1/2005,1,51.1699981689453,,,,
2/23/2005,5/1/2005,1,51.5900001525879,,,,
2/23/2005,6/1/2005,1,51.5900001525879,,,,
2/23/2005,7/1/2005,1,51.2999992370605,,,,
2/23/2005,8/1/2005,1,50.8699989318848,,,,
2/23/2005,9/1/2005,1,50.4099998474121,,,,
2/23/2005,10/1/2005,1,49.9500007629395,,,,
2/23/2005,11/1/2005,1,49.5299987792969,,,,
2/23/2005,12/1/2005,1,49.1399993896484,,,,
2/23/2005,1/1/2006,1,48.689998626709,,,,
2/23/2005,2/1/2006,1,48.25,,,,
2/23/2005,3/1/2006,1,47.8499984741211,,,,
2/23/2005,4/1/2006,1,47.4799995422363,,,,
2/23/2005,5/1/2006,1,47.1300010681152,,,,
2/23/2005,6/1/2006,1,46.7900009155273,,,,
2/23/2005,7/1/2006,1,46.4599990844727,,,,
2/23/2005,8/1/2006,1,46.1399993896484,,,,
2/23/2005,9/1/2006,1,45.8199996948242,,,,
2/23/2005,10/1/2006,1,45.5200004577637,,,,
2/23/2005,11/1/2006,1,45.2400016784668,,,,
2/23/2005,12/1/2006,1,44.9599990844727,,,,
2/23/2005,1/1/2007,1,44.7599983215332,,,,
2/23/2005,2/1/2007,1,44.5699996948242,,,,
2/23/2005,3/1/2007,1,44.3800010681152,,,,
2/23/2005,4/1/2007,1,44.2000007629395,,,,
2/23/2005,5/1/2007,1,44.0200004577637,,,,
2/23/2005,6/1/2007,1,43.8499984741211,,,,
2/23/2005,7/1/2007,1,43.689998626709,,,,
2/23/2005,8/1/2007,1,43.5299987792969,,,,
2/23/2005,9/1/2007,1,43.3699989318848,,,,
2/23/2005,12/1/2007,1,42.9000015258789,,,,
2/23/2005,12/1/2008,1,41.7999992370605,,,,
2/23/2005,12/1/2009,1,41.0999984741211,,,,
2/23/2005,12/1/2010,1,40.6500015258789,,,,
2/23/2005,12/1/2011,1,40.4500007629395,,,,
2/23/2005,3/1/2005,2,1.31140005588532,,,,
2/23/2005,4/1/2005,2,1.42920005321503,,,,
2/23/2005,5/1/2005,2,1.45120000839233,,,,
2/23/2005,6/1/2005,2,1.45840001106262,,,,
2/23/2005,7/1/2005,2,1.45169997215271,,,,
2/23/2005,8/1/2005,2,1.43320000171661,,,,
2/23/2005,9/1/2005,2,1.4021999835968,,,,
2/23/2005,10/1/2005,2,1.35969996452332,,,,
2/23/2005,11/1/2005,2,1.332200050354,,,,
2/23/2005,12/1/2005,2,1.31519997119904,,,,
2/23/2005,1/1/2006,2,1.31120002269745,,,,
2/23/2005,2/1/2006,2,1.31869995594025,,,,
2/23/2005,3/1/2005,3,1.48310005664825,,,,
2/23/2005,4/1/2005,3,1.43610000610352,,,,
2/23/2005,5/1/2005,3,1.38010001182556,,,,
2/23/2005,6/1/2005,3,1.35710000991821,,,,
2/23/2005,7/1/2005,3,1.34860002994537,,,,
2/23/2005,8/1/2005,3,1.35109996795654,,,,
2/23/2005,9/1/2005,3,1.35860002040863,,,,
2/23/2005,10/1/2005,3,1.36810004711151,,,,
2/23/2005,11/1/2005,3,1.37810003757477,,,,
2/23/2005,12/1/2005,3,1.38709998130798,,,,
2/23/2005,1/1/2006,3,1.39110004901886,,,,
2/23/2005,2/1/2006,3,1.37909996509552,,,,
2/23/2005,3/1/2006,3,1.34660005569458,,,,
2/23/2005,4/1/2006,3,1.30159997940063,,,,
2/23/2005,5/1/2006,3,1.26760005950928,,,,
2/23/2005,6/1/2006,3,1.24409997463226,,,,
2/23/2005,7/1/2006,3,1.23909997940063,,,,
2/23/2005,8/1/2006,3,1.24160003662109,,,,
2/24/2005,4/1/2005,1,51.3899993896484,,,,
2/24/2005,5/1/2005,1,51.8499984741211,,,,
2/24/2005,6/1/2005,1,51.9099998474121,,,,
2/24/2005,7/1/2005,1,51.689998626709,,,,
2/24/2005,8/1/2005,1,51.2700004577637,,,,
2/24/2005,9/1/2005,1,50.8199996948242,,,,
2/24/2005,10/1/2005,1,50.3699989318848,,,,
2/24/2005,11/1/2005,1,49.9599990844727,,,,
2/24/2005,12/1/2005,1,49.5800018310547,,,,
2/24/2005,1/1/2006,1,49.1300010681152,,,,
2/24/2005,2/1/2006,1,48.6800003051758,,,,
2/24/2005,3/1/2006,1,48.2700004577637,,,,
2/24/2005,4/1/2006,1,47.8899993896484,,,,
2/24/2005,5/1/2006,1,47.5400009155274,,,,
2/24/2005,6/1/2006,1,47.189998626709,,,,
2/24/2005,7/1/2006,1,46.8499984741211,,,,
2/24/2005,8/1/2006,1,46.5200004577637,,,,
2/24/2005,9/1/2006,1,46.189998626709,,,,
2/24/2005,10/1/2006,1,45.8800010681152,,,,
2/24/2005,11/1/2006,1,45.5900001525879,,,,
2/24/2005,12/1/2006,1,45.310001373291,,,,
2/24/2005,1/1/2007,1,45.0900001525879,,,,
2/24/2005,2/1/2007,1,44.8800010681152,,,,
2/24/2005,3/1/2007,1,44.6699981689453,,,,
2/24/2005,4/1/2007,1,44.4700012207031,,,,
2/24/2005,5/1/2007,1,44.2700004577637,,,,
2/24/2005,6/1/2007,1,44.0800018310547,,,,
2/24/2005,7/1/2007,1,43.9199981689453,,,,
2/24/2005,8/1/2007,1,43.7599983215332,,,,
2/24/2005,9/1/2007,1,43.5999984741211,,,,
2/24/2005,12/1/2007,1,43.1300010681152,,,,
2/24/2005,12/1/2008,1,41.9799995422363,,,,
2/24/2005,12/1/2009,1,41.2299995422363,,,,
2/24/2005,12/1/2010,1,40.7799987792969,,,,
2/24/2005,12/1/2011,1,40.5699996948242,,,,
2/24/2005,3/1/2005,2,1.28380000591278,,,,
2/24/2005,4/1/2005,2,1.42340004444122,,,,
2/24/2005,5/1/2005,2,1.45190000534058,,,,
2/24/2005,6/1/2005,2,1.46089994907379,,,,
2/24/2005,7/1/2005,2,1.45439994335175,,,,
2/24/2005,8/1/2005,2,1.43589997291565,,,,
2/24/2005,9/1/2005,2,1.40489995479584,,,,
2/24/2005,10/1/2005,2,1.36189997196198,,,,
2/24/2005,11/1/2005,2,1.33440005779266,,,,
2/24/2005,12/1/2005,2,1.3173999786377,,,,
2/24/2005,1/1/2006,2,1.31340003013611,,,,
2/24/2005,2/1/2006,2,1.32089996337891,,,,
2/24/2005,3/1/2005,3,1.4650000333786,,,,
2/24/2005,4/1/2005,3,1.42960000038147,,,,
2/24/2005,5/1/2005,3,1.3811000585556,,,,
2/24/2005,6/1/2005,3,1.36010003089905,,,,
2/24/2005,7/1/2005,3,1.35259997844696,,,,
2/24/2005,8/1/2005,3,1.3555999994278,,,,
2/24/2005,9/1/2005,3,1.36360001564026,,,,
2/24/2005,10/1/2005,3,1.37360000610352,,,,
2/24/2005,11/1/2005,3,1.38409996032715,,,,
2/24/2005,12/1/2005,3,1.39359998703003,,,,
2/24/2005,1/1/2006,3,1.39760005474091,,,,
2/24/2005,2/1/2006,3,1.38510000705719,,,,
2/24/2005,3/1/2006,3,1.35160005092621,,,,
2/24/2005,4/1/2006,3,1.30560004711151,,,,
2/24/2005,5/1/2006,3,1.27059996128082,,,,
2/24/2005,6/1/2006,3,1.24609994888306,,,,
2/24/2005,7/1/2006,3,1.24109995365143,,,,
2/24/2005,8/1/2006,3,1.24360001087189,,,,
2/25/2005,4/1/2005,1,51.4900016784668,,,,
2/25/2005,5/1/2005,1,51.9500007629395,,,,
2/25/2005,6/1/2005,1,52.0400009155273,,,,
2/25/2005,7/1/2005,1,51.8899993896484,,,,
2/25/2005,8/1/2005,1,51.5,,,,
2/25/2005,9/1/2005,1,51.060001373291,,,,
2/25/2005,10/1/2005,1,50.6199989318848,,,,
2/25/2005,11/1/2005,1,50.2099990844727,,,,
2/25/2005,12/1/2005,1,49.8300018310547,,,,
2/25/2005,1/1/2006,1,49.3800010681152,,,,
2/25/2005,2/1/2006,1,48.9300003051758,,,,
2/25/2005,3/1/2006,1,48.5200004577637,,,,
2/25/2005,4/1/2006,1,48.1399993896484,,,,
2/25/2005,5/1/2006,1,47.7900009155273,,,,
2/25/2005,6/1/2006,1,47.439998626709,,,,
2/25/2005,7/1/2006,1,47.0999984741211,,,,
2/25/2005,8/1/2006,1,46.7700004577637,,,,
2/25/2005,9/1/2006,1,46.439998626709,,,,
2/25/2005,10/1/2006,1,46.1300010681152,,,,
2/25/2005,11/1/2006,1,45.8400001525879,,,,
2/25/2005,12/1/2006,1,45.560001373291,,,,
2/25/2005,1/1/2007,1,45.3300018310547,,,,
2/25/2005,2/1/2007,1,45.1100006103516,,,,
2/25/2005,3/1/2007,1,44.8899993896484,,,,
2/25/2005,4/1/2007,1,44.6800003051758,,,,
2/25/2005,5/1/2007,1,44.4700012207031,,,,
2/25/2005,6/1/2007,1,44.2599983215332,,,,
2/25/2005,7/1/2007,1,44.0999984741211,,,,
2/25/2005,8/1/2007,1,43.939998626709,,,,
2/25/2005,9/1/2007,1,43.7799987792969,,,,
2/25/2005,12/1/2007,1,43.310001373291,,,,
2/25/2005,12/1/2008,1,42.0900001525879,,,,
2/25/2005,12/1/2009,1,41.2900009155274,,,,
2/25/2005,12/1/2010,1,40.8400001525879,,,,
2/25/2005,12/1/2011,1,40.6300010681152,,,,
2/25/2005,3/1/2005,2,1.25450003147125,,,,
2/25/2005,4/1/2005,2,1.41569995880127,,,,
2/25/2005,5/1/2005,2,1.44470000267029,,,,
2/25/2005,6/1/2005,2,1.45519995689392,,,,
2/25/2005,7/1/2005,2,1.44969999790192,,,,
2/25/2005,8/1/2005,2,1.43219995498657,,,,
2/25/2005,9/1/2005,2,1.4021999835968,,,,
2/25/2005,10/1/2005,2,1.36020004749298,,,,
2/25/2005,11/1/2005,2,1.33519995212555,,,,
2/25/2005,12/1/2005,2,1.31920003890991,,,,
2/25/2005,1/1/2006,2,1.31620001792908,,,,
2/25/2005,2/1/2006,2,1.32469999790192,,,,
2/25/2005,3/1/2005,3,1.45410001277924,,,,
2/25/2005,4/1/2005,3,1.42859995365143,,,,
2/25/2005,5/1/2005,3,1.38059997558594,,,,
2/25/2005,6/1/2005,3,1.35759997367859,,,,
2/25/2005,7/1/2005,3,1.35060000419617,,,,
2/25/2005,8/1/2005,3,1.35409998893738,,,,
2/25/2005,9/1/2005,3,1.36210000514984,,,,
2/25/2005,10/1/2005,3,1.3720999956131,,,,
2/25/2005,11/1/2005,3,1.38259994983673,,,,
2/25/2005,12/1/2005,3,1.39260005950928,,,,
2/25/2005,1/1/2006,3,1.39660000801086,,,,
2/25/2005,2/1/2006,3,1.38409996032715,,,,
2/25/2005,3/1/2006,3,1.35060000419617,,,,
2/25/2005,4/1/2006,3,1.30460000038147,,,,
2/25/2005,5/1/2006,3,1.26960003376007,,,,
2/25/2005,6/1/2006,3,1.2451000213623,,,,
2/25/2005,7/1/2006,3,1.24010002613068,,,,
2/25/2005,8/1/2006,3,1.24259996414185,,,,
2/28/2005,12/1/2008,1,42.6800003051758,42.5,42.0999984741211,1097,
2/28/2005,12/1/2006,1,46.1500015258789,45.8699989318848,45.7099990844727,4590,
2/28/2005,6/1/2007,1,44.8499984741211,44.2299995422363,44.2000007629395,430,
2/28/2005,1/1/2007,1,45.9199981689453,45.2999992370606,45.2999992370606,8,
2/28/2005,2/1/2007,1,45.7000007629395,0,0,0,
2/28/2005,11/1/2006,1,46.4300003051758,0,0,0,
2/28/2005,3/1/2007,1,45.4799995422363,0,0,0,
2/28/2005,4/1/2007,1,45.2700004577637,0,0,0,
2/28/2005,5/1/2007,1,45.060001373291,0,0,0,
2/28/2005,7/1/2007,1,44.689998626709,0,0,0,
2/28/2005,8/1/2007,1,44.5299987792969,0,0,0,
2/28/2005,12/1/2011,1,41.2200012207031,0,0,294,
2/28/2005,12/1/2007,1,43.9000015258789,43.6500015258789,43.6500015258789,1955,
2/28/2005,12/1/2009,1,41.8800010681152,41.6500015258789,41.5999984741211,1375,
2/28/2005,12/1/2010,1,41.4300003051758,41.4000015258789,41.0999984741211,158,
2/28/2005,8/1/2006,1,47.3600006103516,0,0,0,
2/28/2005,9/1/2006,1,47.0299987792969,0,0,0,
2/28/2005,9/1/2007,1,44.3699989318848,0,0,0,
2/28/2005,5/1/2005,1,52.3300018310547,52.689998626709,51.7000007629395,46244,
2/28/2005,10/1/2006,1,46.7200012207031,0,0,0,
2/28/2005,4/1/2005,1,51.75,52.2799987792969,51.0999984741211,77726,
2/28/2005,6/1/2005,1,52.5,52.75,51.8499984741211,23041,
2/28/2005,7/1/2005,1,52.3800010681152,52.4500007629395,52.0999984741211,5235,
2/28/2005,8/1/2005,1,52.0299987792969,52.0299987792969,51.7000007629395,3539,
2/28/2005,9/1/2005,1,51.6100006103516,51.7000007629395,51.25,3121,
2/28/2005,10/1/2005,1,51.189998626709,51.060001373291,50.8400001525879,2263,
2/28/2005,11/1/2005,1,50.7900009155273,50.6500015258789,50.0999984741211,1710,
2/28/2005,7/1/2006,1,47.689998626709,47.25,47.25,50,
2/28/2005,1/1/2006,1,49.9700012207031,0,0,466,
2/28/2005,2/1/2006,1,49.5200004577637,0,0,31,
2/28/2005,3/1/2006,1,49.1100006103516,48.75,48.4300003051758,53,
2/28/2005,4/1/2006,1,48.7299995422363,0,0,100,
2/28/2005,5/1/2006,1,48.3800010681152,47.939998626709,47.8499984741211,19,
2/28/2005,6/1/2006,1,48.0299987792969,47.6300010681152,47.2999992370606,2357,
2/28/2005,12/1/2005,1,50.4199981689453,50.3499984741211,49.75,6634,
2/28/2005,9/1/2005,2,1.40330004692078,0,0,1309,
2/28/2005,2/1/2006,2,1.32780003547668,0,0,300,
2/28/2005,1/1/2006,2,1.31879997253418,0,0,0,
2/28/2005,12/1/2005,2,1.32130002975464,1.30999994277954,1.30999994277954,7,
2/28/2005,10/1/2005,2,1.36129999160767,0,0,965,
2/28/2005,8/1/2005,2,1.43330001831055,0,0,780,
2/28/2005,7/1/2005,2,1.45029997825623,1.44500005245209,1.442999958992,1105,
2/28/2005,6/1/2005,2,1.45580005645752,1.4650000333786,1.44000005722046,3245,
2/28/2005,5/1/2005,2,1.44480001926422,1.46050000190735,1.42999994754791,8938,
2/28/2005,4/1/2005,2,1.41180002689362,1.43250000476837,1.39900004863739,23057,
2/28/2005,3/1/2005,2,1.24559998512268,1.26499998569489,1.21099996566772,20008,
2/28/2005,11/1/2005,2,1.3367999792099,0,0,20,
2/28/2005,6/1/2005,3,1.37320005893707,1.37899994850159,1.35800004005432,3278,
2/28/2005,5/1/2006,3,1.28320002555847,0,0,0,
2/28/2005,7/1/2006,3,1.25370001792908,0,0,0,
2/28/2005,3/1/2006,3,1.36469995975494,0,0,25,
2/28/2005,1/1/2006,3,1.41170001029968,1.4025000333786,1.4025000333786,189,
2/28/2005,12/1/2005,3,1.40719997882843,1.41299998760223,1.38999998569489,307,
2/28/2005,11/1/2005,3,1.39719998836517,1.40299999713898,1.38199996948242,76,
2/28/2005,10/1/2005,3,1.38670003414154,1.38699996471405,1.37300002574921,110,
2/28/2005,9/1/2005,3,1.37670004367828,1.375,1.36500000953674,142,
2/28/2005,3/1/2005,3,1.49140000343323,1.5,1.46410000324249,18481,
2/28/2005,7/1/2005,3,1.36520004272461,1.36849999427795,1.35099995136261,1920,
2/28/2005,6/1/2006,3,1.25870001316071,0,0,85,
2/28/2005,5/1/2005,3,1.4021999835968,1.40499997138977,1.38300001621246,10667,
2/28/2005,4/1/2005,3,1.45420002937317,1.46099996566772,1.43299996852875,31832,
2/28/2005,4/1/2006,3,1.31819999217987,0,0,0,
2/28/2005,8/1/2005,3,1.36819994449615,1.3639999628067,1.3639999628067,116,
2/28/2005,8/1/2006,3,1.25619995594025,0,0,0,
2/28/2005,2/1/2006,3,1.39869999885559,0,0,0,
3/1/2005,4/1/2005,1,51.6800003051758,,,,
3/1/2005,5/1/2005,1,52.310001373291,,,,
3/1/2005,6/1/2005,1,52.5299987792969,,,,
3/1/2005,7/1/2005,1,52.4599990844727,,,,
3/1/2005,8/1/2005,1,52.1699981689453,,,,
3/1/2005,9/1/2005,1,51.7799987792969,,,,
3/1/2005,10/1/2005,1,51.3899993896484,,,,
3/1/2005,11/1/2005,1,51.0099983215332,,,,
3/1/2005,12/1/2005,1,50.6500015258789,,,,
3/1/2005,1/1/2006,1,50.2099990844727,,,,
3/1/2005,2/1/2006,1,49.7700004577637,,,,
3/1/2005,3/1/2006,1,49.3699989318848,,,,
3/1/2005,4/1/2006,1,49,,,,
3/1/2005,5/1/2006,1,48.6599998474121,,,,
3/1/2005,6/1/2006,1,48.3199996948242,,,,
3/1/2005,7/1/2006,1,47.9900016784668,,,,
3/1/2005,8/1/2006,1,47.6699981689453,,,,
3/1/2005,9/1/2006,1,47.3499984741211,,,,
3/1/2005,10/1/2006,1,47.0499992370606,,,,
3/1/2005,11/1/2006,1,46.7700004577637,,,,
3/1/2005,12/1/2006,1,46.5,,,,
3/1/2005,1/1/2007,1,46.2700004577637,,,,
3/1/2005,2/1/2007,1,46.0499992370606,,,,
3/1/2005,3/1/2007,1,45.8300018310547,,,,
3/1/2005,4/1/2007,1,45.6199989318848,,,,
3/1/2005,5/1/2007,1,45.4099998474121,,,,
3/1/2005,6/1/2007,1,45.2000007629395,,,,
3/1/2005,7/1/2007,1,45.0400009155274,,,,
3/1/2005,8/1/2007,1,44.8800010681152,,,,
3/1/2005,9/1/2007,1,44.7200012207031,,,,
3/1/2005,12/1/2007,1,44.25,,,,
3/1/2005,12/1/2008,1,43.0299987792969,,,,
3/1/2005,12/1/2009,1,42.2799987792969,,,,
3/1/2005,12/1/2010,1,41.8300018310547,,,,
3/1/2005,12/1/2011,1,41.6199989318848,,,,
3/1/2005,4/1/2005,2,1.40269994735718,,,,
3/1/2005,5/1/2005,2,1.44350004196167,,,,
3/1/2005,6/1/2005,2,1.46000003814697,,,,
3/1/2005,7/1/2005,2,1.45650005340576,,,,
3/1/2005,8/1/2005,2,1.44099998474121,,,,
3/1/2005,9/1/2005,2,1.41349995136261,,,,
3/1/2005,10/1/2005,2,1.37249994277954,,,,
3/1/2005,11/1/2005,2,1.34899997711182,,,,
3/1/2005,12/1/2005,2,1.33500003814697,,,,
3/1/2005,1/1/2006,2,1.33299994468689,,,,
3/1/2005,2/1/2006,2,1.34249997138977,,,,
3/1/2005,3/1/2006,2,1.35249996185303,,,,
3/1/2005,4/1/2005,3,1.46519994735718,,,,
3/1/2005,5/1/2005,3,1.41980004310608,,,,
3/1/2005,6/1/2005,3,1.38629996776581,,,,
3/1/2005,7/1/2005,3,1.37779998779297,,,,
3/1/2005,8/1/2005,3,1.3808000087738,,,,
3/1/2005,9/1/2005,3,1.38929998874664,,,,
3/1/2005,10/1/2005,3,1.3992999792099,,,,
3/1/2005,11/1/2005,3,1.40980005264282,,,,
3/1/2005,12/1/2005,3,1.41980004310608,,,,
3/1/2005,1/1/2006,3,1.42429995536804,,,,
3/1/2005,2/1/2006,3,1.41129994392395,,,,
3/1/2005,3/1/2006,3,1.37730002403259,,,,
3/1/2005,4/1/2006,3,1.33029997348785,,,,
3/1/2005,5/1/2006,3,1.29429996013641,,,,
3/1/2005,6/1/2006,3,1.2688000202179,,,,
3/1/2005,7/1/2006,3,1.26380002498627,,,,
3/1/2005,8/1/2006,3,1.26629996299744,,,,
3/1/2005,9/1/2006,3,1.27530002593994,,,,
3/2/2005,4/1/2005,1,53.0499992370605,,,,
3/2/2005,5/1/2005,1,53.6199989318848,,,,
3/2/2005,6/1/2005,1,53.7400016784668,,,,
3/2/2005,7/1/2005,1,53.5900001525879,,,,
3/2/2005,8/1/2005,1,53.2700004577637,,,,
3/2/2005,9/1/2005,1,52.8600006103516,,,,
3/2/2005,10/1/2005,1,52.4500007629395,,,,
3/2/2005,11/1/2005,1,52.060001373291,,,,
3/2/2005,12/1/2005,1,51.689998626709,,,,
3/2/2005,1/1/2006,1,51.2400016784668,,,,
3/2/2005,2/1/2006,1,50.7900009155273,,,,
3/2/2005,3/1/2006,1,50.3800010681152,,,,
3/2/2005,4/1/2006,1,50,,,,
3/2/2005,5/1/2006,1,49.6500015258789,,,,
3/2/2005,6/1/2006,1,49.2999992370605,,,,
3/2/2005,7/1/2006,1,48.9599990844727,,,,
3/2/2005,8/1/2006,1,48.6300010681152,,,,
3/2/2005,9/1/2006,1,48.2999992370606,,,,
3/2/2005,10/1/2006,1,47.9900016784668,,,,
3/2/2005,11/1/2006,1,47.7000007629395,,,,
3/2/2005,12/1/2006,1,47.4199981689453,,,,
3/2/2005,1/1/2007,1,47.189998626709,,,,
3/2/2005,2/1/2007,1,46.9700012207031,,,,
3/2/2005,3/1/2007,1,46.75,,,,
3/2/2005,4/1/2007,1,46.5400009155273,,,,
3/2/2005,5/1/2007,1,46.3300018310547,,,,
3/2/2005,6/1/2007,1,46.1199989318848,,,,
3/2/2005,7/1/2007,1,45.939998626709,,,,
3/2/2005,8/1/2007,1,45.7599983215332,,,,
3/2/2005,9/1/2007,1,45.5800018310547,,,,
3/2/2005,12/1/2007,1,45.0800018310547,,,,
3/2/2005,12/1/2008,1,43.8199996948242,,,,
3/2/2005,12/1/2009,1,43.0699996948242,,,,
3/2/2005,12/1/2010,1,42.6199989318848,,,,
3/2/2005,12/1/2011,1,42.4099998474121,,,,
3/2/2005,4/1/2005,2,1.4838000535965,,,,
3/2/2005,5/1/2005,2,1.51279997825623,,,,
3/2/2005,6/1/2005,2,1.52180004119873,,,,
3/2/2005,7/1/2005,2,1.5132999420166,,,,
3/2/2005,8/1/2005,2,1.49329996109009,,,,
3/2/2005,9/1/2005,2,1.4617999792099,,,,
3/2/2005,10/1/2005,2,1.4157999753952,,,,
3/2/2005,11/1/2005,2,1.39030003547668,,,,
3/2/2005,12/1/2005,2,1.37430000305176,,,,
3/2/2005,1/1/2006,2,1.3717999458313,,,,
3/2/2005,2/1/2006,2,1.3808000087738,,,,
3/2/2005,3/1/2006,2,1.39030003547668,,,,
3/2/2005,4/1/2005,3,1.50849997997284,,,,
3/2/2005,5/1/2005,3,1.45819997787476,,,,
3/2/2005,6/1/2005,3,1.42019999027252,,,,
3/2/2005,7/1/2005,3,1.41170001029968,,,,
3/2/2005,8/1/2005,3,1.41419994831085,,,,
3/2/2005,9/1/2005,3,1.42270004749298,,,,
3/2/2005,10/1/2005,3,1.43320000171661,,,,
3/2/2005,11/1/2005,3,1.44420003890991,,,,
3/2/2005,12/1/2005,3,1.45420002937317,,,,
3/2/2005,1/1/2006,3,1.4592000246048,,,,
3/2/2005,2/1/2006,3,1.44570004940033,,,,
3/2/2005,3/1/2006,3,1.41069996356964,,,,
3/2/2005,4/1/2006,3,1.36269998550415,,,,
3/2/2005,5/1/2006,3,1.32570004463196,,,,
3/2/2005,6/1/2006,3,1.2992000579834,,,,
3/2/2005,7/1/2006,3,1.29320001602173,,,,
3/2/2005,8/1/2006,3,1.2956999540329,,,,
3/2/2005,9/1/2006,3,1.3047000169754,,,,
3/3/2005,4/1/2005,1,53.5699996948242,,,,
3/3/2005,5/1/2005,1,54.1599998474121,,,,
3/3/2005,6/1/2005,1,54.060001373291,,,,
3/3/2005,7/1/2005,1,53.8600006103516,,,,
3/3/2005,8/1/2005,1,53.5400009155273,,,,
3/3/2005,9/1/2005,1,53.1399993896484,,,,
3/3/2005,10/1/2005,1,52.7400016784668,,,,
3/3/2005,11/1/2005,1,52.3499984741211,,,,
3/3/2005,12/1/2005,1,51.9799995422363,,,,
3/3/2005,1/1/2006,1,51.5299987792969,,,,
3/3/2005,2/1/2006,1,51.0800018310547,,,,
3/3/2005,3/1/2006,1,50.6699981689453,,,,
3/3/2005,4/1/2006,1,50.2900009155273,,,,
3/3/2005,5/1/2006,1,49.939998626709,,,,
3/3/2005,6/1/2006,1,49.5900001525879,,,,
3/3/2005,7/1/2006,1,49.25,,,,
3/3/2005,8/1/2006,1,48.9199981689453,,,,
3/3/2005,9/1/2006,1,48.5900001525879,,,,
3/3/2005,10/1/2006,1,48.2700004577637,,,,
3/3/2005,11/1/2006,1,47.9700012207031,,,,
3/3/2005,12/1/2006,1,47.6800003051758,,,,
3/3/2005,1/1/2007,1,47.4500007629395,,,,
3/3/2005,2/1/2007,1,47.2200012207031,,,,
3/3/2005,3/1/2007,1,46.9900016784668,,,,
3/3/2005,4/1/2007,1,46.7700004577637,,,,
3/3/2005,5/1/2007,1,46.5499992370606,,,,
3/3/2005,6/1/2007,1,46.3300018310547,,,,
3/3/2005,7/1/2007,1,46.1500015258789,,,,
3/3/2005,8/1/2007,1,45.9700012207031,,,,
3/3/2005,9/1/2007,1,45.7900009155273,,,,
3/3/2005,12/1/2007,1,45.2900009155273,,,,
3/3/2005,12/1/2008,1,43.9900016784668,,,,
3/3/2005,12/1/2009,1,43.2400016784668,,,,
3/3/2005,12/1/2010,1,42.7900009155273,,,,
3/3/2005,12/1/2011,1,42.5800018310547,,,,
3/3/2005,4/1/2005,2,1.50750005245209,,,,
3/3/2005,5/1/2005,2,1.52849996089935,,,,
3/3/2005,6/1/2005,2,1.53649997711182,,,,
3/3/2005,7/1/2005,2,1.52699995040894,,,,
3/3/2005,8/1/2005,2,1.505499958992,,,,
3/3/2005,9/1/2005,2,1.4724999666214,,,,
3/3/2005,10/1/2005,2,1.42449998855591,,,,
3/3/2005,11/1/2005,2,1.39800000190735,,,,
3/3/2005,12/1/2005,2,1.38150000572205,,,,
3/3/2005,1/1/2006,2,1.37849998474121,,,,
3/3/2005,2/1/2006,2,1.38650000095367,,,,
3/3/2005,3/1/2006,2,1.39549994468689,,,,
3/3/2005,4/1/2005,3,1.49080002307892,,,,
3/3/2005,5/1/2005,3,1.44869995117188,,,,
3/3/2005,6/1/2005,3,1.41719996929169,,,,
3/3/2005,7/1/2005,3,1.41170001029968,,,,
3/3/2005,8/1/2005,3,1.41569995880127,,,,
3/3/2005,9/1/2005,3,1.42519998550415,,,,
3/3/2005,10/1/2005,3,1.43669998645782,,,,
3/3/2005,11/1/2005,3,1.4481999874115,,,,
3/3/2005,12/1/2005,3,1.45869994163513,,,,
3/3/2005,1/1/2006,3,1.46420001983643,,,,
3/3/2005,2/1/2006,3,1.45070004463196,,,,
3/3/2005,3/1/2006,3,1.41569995880127,,,,
3/3/2005,4/1/2006,3,1.36670005321503,,,,
3/3/2005,5/1/2006,3,1.3286999464035,,,,
3/3/2005,7/1/2006,3,1.2956999540329,0,0,0,
3/3/2005,6/1/2006,3,1.30169999599457,1.30599999427795,1.30400002002716,20,
3/3/2005,8/1/2006,3,1.29820001125336,1.28999996185303,1.28999996185303,2,
3/3/2005,9/1/2006,3,1.30719995498657,0,0,0,
3/4/2005,4/1/2005,1,53.7799987792969,,,,
3/4/2005,5/1/2005,1,54.2799987792969,,,,
3/4/2005,6/1/2005,1,54.1800003051758,,,,
3/4/2005,7/1/2005,1,53.9599990844727,,,,
3/4/2005,8/1/2005,1,53.6599998474121,,,,
3/4/2005,9/1/2005,1,53.2799987792969,,,,
3/4/2005,10/1/2005,1,52.8899993896484,,,,
3/4/2005,11/1/2005,1,52.5099983215332,,,,
3/4/2005,12/1/2005,1,52.1500015258789,,,,
3/4/2005,1/1/2006,1,51.7200012207031,,,,
3/4/2005,2/1/2006,1,51.2900009155274,,,,
3/4/2005,3/1/2006,1,50.9000015258789,,,,
3/4/2005,4/1/2006,1,50.5299987792969,,,,
3/4/2005,5/1/2006,1,50.189998626709,,,,
3/4/2005,6/1/2006,1,49.8499984741211,,,,
3/4/2005,7/1/2006,1,49.5200004577637,,,,
3/4/2005,8/1/2006,1,49.2000007629395,,,,
3/4/2005,9/1/2006,1,48.8800010681152,,,,
3/4/2005,10/1/2006,1,48.5699996948242,,,,
3/4/2005,11/1/2006,1,48.2799987792969,,,,
3/4/2005,12/1/2006,1,48,,,,
3/4/2005,1/1/2007,1,47.7700004577637,,,,
3/4/2005,6/1/2007,1,46.6500015258789,,,,
3/4/2005,12/1/2007,1,45.6100006103516,,,,
3/4/2005,12/1/2008,1,44.310001373291,,,,
3/4/2005,12/1/2009,1,43.560001373291,,,,
3/4/2005,12/1/2010,1,43.1100006103516,,,,
3/4/2005,2/1/2007,1,47.5400009155274,0,0,0,
3/4/2005,3/1/2007,1,47.310001373291,0,0,0,
3/4/2005,4/1/2007,1,47.0900001525879,0,0,0,
3/4/2005,5/1/2007,1,46.8699989318848,0,0,0,
3/4/2005,7/1/2007,1,46.4700012207031,0,0,0,
3/4/2005,8/1/2007,1,46.2900009155274,0,0,0,
3/4/2005,9/1/2007,1,46.1100006103516,46,46,175,
3/4/2005,12/1/2011,1,42.8600006103516,0,0,306,
3/4/2005,4/1/2005,2,1.50890004634857,,,,
3/4/2005,5/1/2005,2,1.53380000591278,,,,
3/4/2005,6/1/2005,2,1.54100000858307,,,,
3/4/2005,7/1/2005,2,1.53100001811981,,,,
3/4/2005,8/1/2005,2,1.50899994373322,,,,
3/4/2005,9/1/2005,2,1.47599995136261,,,,
3/4/2005,10/1/2005,2,1.42799997329712,,,,
3/4/2005,11/1/2005,2,1.40100002288818,,,,
3/4/2005,12/1/2005,2,1.38399994373322,,,,
3/4/2005,1/1/2006,2,1.38100004196167,,,,
3/4/2005,2/1/2006,2,1.38900005817413,,,,
3/4/2005,3/1/2006,2,1.39800000190735,,,,
3/4/2005,4/1/2005,3,1.48339998722076,,,,
3/4/2005,5/1/2005,3,1.44889998435974,,,,
3/4/2005,6/1/2005,3,1.42040002346039,,,,
3/4/2005,7/1/2005,3,1.41439998149872,,,,
3/4/2005,8/1/2005,3,1.41890001296997,,,,
3/4/2005,9/1/2005,3,1.42890000343323,,,,
3/4/2005,10/1/2005,3,1.44089996814728,,,,
3/4/2005,11/1/2005,3,1.45290005207062,,,,
3/4/2005,12/1/2005,3,1.46389997005463,,,,
3/4/2005,1/1/2006,3,1.4699000120163,,,,
3/4/2005,2/1/2006,3,1.45739996433258,,,,
3/4/2005,3/1/2006,3,1.42340004444122,,,,
3/4/2005,4/1/2006,3,1.37489998340607,,,,
3/4/2005,5/1/2006,3,1.33689999580383,,,,
3/4/2005,6/1/2006,3,1.3099000453949,,,,
3/4/2005,7/1/2006,3,1.30390000343323,,,,
3/4/2005,8/1/2006,3,1.3063999414444,,,,
3/4/2005,9/1/2006,3,1.3154000043869,0,0,0,
3/7/2005,12/1/2009,1,44.2099990844727,43.6500015258789,43.2000007629395,630,
3/7/2005,1/1/2007,1,48.3400001525879,0,0,100,
3/7/2005,6/1/2007,1,47.2599983215332,0,0,150,
3/7/2005,2/1/2007,1,48.1100006103516,0,0,0,
3/7/2005,11/1/2006,1,48.8499984741211,0,0,200,
3/7/2005,3/1/2007,1,47.8899993896484,47.7000007629395,47.7000007629395,1,
3/7/2005,4/1/2007,1,47.6800003051758,0,0,0,
3/7/2005,5/1/2007,1,47.4700012207031,0,0,0,
3/7/2005,7/1/2007,1,47.0800018310547,0,0,0,
3/7/2005,8/1/2007,1,46.9099998474121,0,0,0,
3/7/2005,9/1/2007,1,46.7400016784668,0,0,0,
3/7/2005,12/1/2011,1,43.5099983215332,0,0,500,
3/7/2005,12/1/2008,1,44.9599990844727,44.2999992370605,44.0999984741211,532,
3/7/2005,12/1/2010,1,43.7599983215332,43.5999984741211,43.4000015258789,36,
3/7/2005,10/1/2006,1,49.1399993896484,0,0,100,
3/7/2005,9/1/2006,1,49.4500007629395,49.25,49.25,76,
3/7/2005,12/1/2007,1,46.2599983215332,46.0999984741211,45.8499984741211,4156,
3/7/2005,5/1/2005,1,54.5400009155273,54.7000007629395,53.5,76848,
3/7/2005,12/1/2006,1,48.5699996948242,48.4000015258789,48,2930,
3/7/2005,8/1/2006,1,49.7700004577637,0,0,100,
3/7/2005,4/1/2005,1,53.8899993896484,53.9500007629395,52.9099998474121,90228,
3/7/2005,6/1/2005,1,54.5400009155273,54.5499992370606,53.4500007629395,22926,
3/7/2005,7/1/2005,1,54.3499984741211,54.2000007629395,53.2999992370606,4471,
3/7/2005,8/1/2005,1,54.0900001525879,54,53.1500015258789,1376,
3/7/2005,9/1/2005,1,53.7299995422363,53.5999984741211,52.9000015258789,3105,
3/7/2005,10/1/2005,1,53.3600006103516,53.2000007629395,52.5499992370605,904,
3/7/2005,11/1/2005,1,53,52.8699989318848,52.1800003051758,470,
3/7/2005,1/1/2006,1,52.2400016784668,51.6500015258789,51.6500015258789,406,
3/7/2005,2/1/2006,1,51.8199996948242,51.2200012207031,50.75,345,
3/7/2005,3/1/2006,1,51.439998626709,51.3499984741211,50.5,17,
3/7/2005,4/1/2006,1,51.0800018310547,50.1500015258789,50.1500015258789,12,
3/7/2005,5/1/2006,1,50.75,0,0,300,
3/7/2005,6/1/2006,1,50.4199981689453,50.25,50.25,1046,
3/7/2005,7/1/2006,1,50.0900001525879,0,0,100,
3/7/2005,12/1/2005,1,52.6599998474121,52.5,51.7000007629395,7479,
3/7/2005,4/1/2005,2,1.50530004501343,,,,
3/7/2005,5/1/2005,2,1.53810000419617,,,,
3/7/2005,6/1/2005,2,1.54709994792938,,,,
3/7/2005,7/1/2005,2,1.53760004043579,,,,
3/7/2005,8/1/2005,2,1.51610004901886,,,,
3/7/2005,9/1/2005,2,1.48310005664825,,,,
3/7/2005,10/1/2005,2,1.43509995937347,,,,
3/7/2005,11/1/2005,2,1.40810000896454,,,,
3/7/2005,12/1/2005,2,1.39110004901886,,,,
3/7/2005,1/1/2006,2,1.38810002803803,,,,
3/7/2005,2/1/2006,2,1.39610004425049,,,,
3/7/2005,3/1/2006,2,1.4050999879837,,,,
3/7/2005,9/1/2005,3,1.44089996814728,1.43019998073578,1.41400003433228,731,
3/7/2005,8/1/2005,3,1.43089997768402,1.42499995231628,1.40400004386902,569,
3/7/2005,7/1/2005,3,1.42639994621277,1.42999994754791,1.39890003204346,947,
3/7/2005,6/1/2005,3,1.43239998817444,1.43400001525879,1.40439999103546,2265,
3/7/2005,4/1/2005,3,1.48500001430511,1.48749995231628,1.45799994468689,27336,
3/7/2005,5/1/2006,3,1.35090005397797,1.3400000333786,1.3400000333786,1,
3/7/2005,10/1/2005,3,1.45340001583099,0,0,11,
3/7/2005,5/1/2005,3,1.45990002155304,1.46200001239777,1.42999994754791,15419,
3/7/2005,7/1/2006,3,1.31789994239807,0,0,0,
3/7/2005,3/1/2006,3,1.43739998340607,0,0,428,
3/7/2005,11/1/2005,3,1.46539998054504,1.45500004291534,1.43949997425079,244,
3/7/2005,8/1/2006,3,1.32039999961853,1.30499994754791,1.30499994754791,1,
3/7/2005,6/1/2006,3,1.32389998435974,0,0,0,
3/7/2005,4/1/2006,3,1.3889000415802,1.37699997425079,1.37699997425079,2,
3/7/2005,2/1/2006,3,1.47090005874634,1.46000003814697,1.45249998569489,28,
3/7/2005,1/1/2006,3,1.48239994049072,1.46800005435944,1.4650000333786,229,
3/7/2005,12/1/2005,3,1.47640001773834,1.4650000333786,1.45089995861053,1417,
3/7/2005,9/1/2006,3,1.32939994335175,1.31500005722046,1.31500005722046,1,
3/8/2005,4/1/2005,1,54.5900001525879,,,,
3/8/2005,5/1/2005,1,55.2299995422363,,,,
3/8/2005,6/1/2005,1,55.2999992370606,,,,
3/8/2005,7/1/2005,1,55.0999984741211,,,,
3/8/2005,8/1/2005,1,54.810001373291,,,,
3/8/2005,9/1/2005,1,54.4300003051758,,,,
3/8/2005,10/1/2005,1,54.0400009155273,,,,
3/8/2005,11/1/2005,1,53.6699981689453,,,,
3/8/2005,12/1/2005,1,53.3199996948242,,,,
3/8/2005,1/1/2006,1,52.8899993896484,,,,
3/8/2005,2/1/2006,1,52.4500007629395,,,,
3/8/2005,3/1/2006,1,52.0499992370606,,,,
3/8/2005,4/1/2006,1,51.6699981689453,,,,
3/8/2005,5/1/2006,1,51.3300018310547,,,,
3/8/2005,6/1/2006,1,50.9900016784668,,,,
3/8/2005,7/1/2006,1,50.6500015258789,,,,
3/8/2005,8/1/2006,1,50.310001373291,,,,
3/8/2005,9/1/2006,1,49.9700012207031,,,,
3/8/2005,10/1/2006,1,49.6399993896484,,,,
3/8/2005,11/1/2006,1,49.3400001525879,,,,
3/8/2005,12/1/2006,1,49.0699996948242,,,,
3/8/2005,1/1/2007,1,48.810001373291,,,,
3/8/2005,2/1/2007,1,48.5900001525879,,,,
3/8/2005,3/1/2007,1,48.3800010681152,,,,
3/8/2005,4/1/2007,1,48.1800003051758,,,,
3/8/2005,5/1/2007,1,47.9799995422363,,,,
3/8/2005,6/1/2007,1,47.7799987792969,,,,
3/8/2005,7/1/2007,1,47.5999984741211,,,,
3/8/2005,8/1/2007,1,47.4300003051758,,,,
3/8/2005,9/1/2007,1,47.2599983215332,,,,
3/8/2005,12/1/2007,1,46.7799987792969,,,,
3/8/2005,12/1/2008,1,45.4300003051758,,,,
3/8/2005,12/1/2009,1,44.6399993896484,,,,
3/8/2005,12/1/2010,1,44.1500015258789,,,,
3/8/2005,12/1/2011,1,43.9000015258789,,,,
3/8/2005,4/1/2005,2,1.5353000164032,,,,
3/8/2005,5/1/2005,2,1.56589996814728,,,,
3/8/2005,6/1/2005,2,1.57539999485016,,,,
3/8/2005,7/1/2005,2,1.5654000043869,,,,
3/8/2005,8/1/2005,2,1.54340004920959,,,,
3/8/2005,9/1/2005,2,1.51040005683899,,,,
3/8/2005,10/1/2005,2,1.46140003204346,,,,
3/8/2005,11/1/2005,2,1.43389999866486,,,,
3/8/2005,12/1/2005,2,1.41639995574951,,,,
3/8/2005,1/1/2006,2,1.41340005397797,,,,
3/8/2005,2/1/2006,2,1.42139995098114,,,,
3/8/2005,3/1/2006,2,1.43040001392365,,,,
3/8/2005,4/1/2005,3,1.52380001544952,,,,
3/8/2005,5/1/2005,3,1.4951000213623,,,,
3/8/2005,6/1/2005,3,1.46360003948212,,,,
3/8/2005,9/1/2005,3,1.46860003471375,1.47000002861023,1.43939995765686,1530,
3/8/2005,5/1/2006,3,1.37409996986389,1.35099995136261,1.35099995136261,1,
3/8/2005,7/1/2005,3,1.45560002326965,1.46300005912781,1.41250002384186,1782,
3/8/2005,8/1/2005,3,1.45910000801086,1.46800005435944,1.4293999671936,700,
3/8/2005,7/1/2006,3,1.34060001373291,1.32249999046326,1.32249999046326,1,
3/8/2005,10/1/2005,3,1.48109996318817,1.47800004482269,1.45700001716614,90,
3/8/2005,3/1/2006,3,1.46259999275208,1.44500005245209,1.44500005245209,287,
3/8/2005,8/1/2006,3,1.34309995174408,1.32500004768372,1.32500004768372,1,
3/8/2005,6/1/2006,3,1.34660005569458,0,0,0,
3/8/2005,4/1/2006,3,1.41310000419617,0,0,1,
3/8/2005,2/1/2006,3,1.49759995937347,1.5,1.5,27,
3/8/2005,1/1/2006,3,1.51010000705719,1.49000000953674,1.49000000953674,106,
3/8/2005,12/1/2005,3,1.50409996509552,1.47389996051788,1.47379994392395,939,
3/8/2005,11/1/2005,3,1.49310004711151,1.5,1.49500000476837,355,
3/8/2005,9/1/2006,3,1.35210001468658,0,0,1,
3/9/2005,12/1/2009,1,44.6500015258789,45.0999984741211,44.5,202,
3/9/2005,1/1/2007,1,48.9199981689453,0,0,0,
3/9/2005,6/1/2007,1,47.8400001525879,48.0999984741211,48.0999984741211,50,
3/9/2005,2/1/2007,1,48.689998626709,0,0,0,
3/9/2005,11/1/2006,1,49.4700012207031,0,0,0,
3/9/2005,3/1/2007,1,48.4700012207031,0,0,0,
3/9/2005,4/1/2007,1,48.2599983215332,0,0,0,
3/9/2005,5/1/2007,1,48.0499992370605,0,0,0,
3/9/2005,7/1/2007,1,47.6500015258789,0,0,0,
3/9/2005,8/1/2007,1,47.4700012207031,0,0,0,
3/9/2005,9/1/2007,1,47.2900009155273,0,0,0,
3/9/2005,12/1/2011,1,43.9099998474121,44.2999992370605,43.9000015258789,9,
3/9/2005,12/1/2008,1,45.439998626709,45.5999984741211,45.2799987792969,233,
3/9/2005,12/1/2010,1,44.1599998474121,44.4500007629395,44.2000007629395,236,
3/9/2005,10/1/2006,1,49.7799987792969,49.6399993896484,49.6399993896484,2,
3/9/2005,9/1/2006,1,50.1199989318848,50.2000007629395,49.9700012207031,107,
3/9/2005,12/1/2007,1,46.7900009155273,47,46.7999992370605,951,
3/9/2005,5/1/2005,1,55.3800010681152,56.2999992370605,54.7999992370606,107731,
3/9/2005,12/1/2006,1,49.189998626709,49.75,49.0699996948242,3436,
3/9/2005,8/1/2006,1,50.4599990844727,50.310001373291,50.310001373291,2,
3/9/2005,4/1/2005,1,54.7700004577637,55.6500015258789,54.1599998474121,121574,
3/9/2005,6/1/2005,1,55.4500007629395,56.3499984741211,54.9000015258789,50178,
3/9/2005,7/1/2005,1,55.25,55.9000015258789,54.9000015258789,8553,
3/9/2005,8/1/2005,1,54.9599990844727,55.5,54.7000007629395,3120,
3/9/2005,9/1/2005,1,54.5800018310547,55.3499984741211,54.2000007629395,1576,
3/9/2005,10/1/2005,1,54.189998626709,54.75,54.0499992370606,2549,
3/9/2005,11/1/2005,1,53.8199996948242,54.4500007629395,53.8199996948242,341,
3/9/2005,1/1/2006,1,53.0400009155273,53.5,52.8499984741211,2209,
3/9/2005,2/1/2006,1,52.5999984741211,52.9500007629395,52.4000015258789,293,
3/9/2005,3/1/2006,1,52.2000007629395,52.4000015258789,51.9500007629395,179,
3/9/2005,4/1/2006,1,51.8199996948242,51.7999992370605,51.6699981689453,152,
3/9/2005,5/1/2006,1,51.4799995422363,52.0499992370606,51.3300018310547,418,
3/9/2005,6/1/2006,1,51.1399993896484,50.9900016784668,50.9900016784668,1112,
3/9/2005,7/1/2006,1,50.7999992370606,50.6500015258789,50.6500015258789,2,
3/9/2005,12/1/2005,1,53.4700012207031,54,53,13888,
3/9/2005,8/1/2005,2,1.54719996452332,1.55999994277954,1.53999996185303,792,
3/9/2005,2/1/2006,2,1.42770004272461,0,0,0,
3/9/2005,1/1/2006,2,1.41970002651215,0,0,50,
3/9/2005,12/1/2005,2,1.42219996452332,1.42079997062683,1.41499996185303,231,
3/9/2005,11/1/2005,2,1.43970000743866,1.43859994411469,1.4375,60,
3/9/2005,3/1/2006,2,1.43669998645782,0,0,0,
3/9/2005,9/1/2005,2,1.51520001888275,1.53299999237061,1.5132999420166,581,
3/9/2005,7/1/2005,2,1.56770002841949,1.58899998664856,1.56350004673004,1463,
3/9/2005,6/1/2005,2,1.57620000839233,1.59700000286102,1.56900000572205,6935,
3/9/2005,5/1/2005,2,1.56470000743866,1.58700001239777,1.54799997806549,16886,
3/9/2005,4/1/2005,2,1.53289997577667,1.55999994277954,1.51800000667572,27566,
3/9/2005,10/1/2005,2,1.46720004081726,1.46809995174408,1.45799994468689,60,
3/9/2005,4/1/2005,3,1.53250002861023,,,,
3/9/2005,5/1/2005,3,1.49899995326996,1.51549994945526,1.48300004005432,19595,
3/9/2005,10/1/2005,3,1.48549997806549,1.49399995803833,1.47749996185303,64,
3/9/2005,6/1/2005,3,1.46749997138977,1.48300004005432,1.45500004291534,5931,
3/9/2005,7/1/2005,3,1.46050000190735,1.47099995613098,1.4536999464035,1284,
3/9/2005,8/1/2005,3,1.46350002288818,1.47800004482269,1.46070003509521,313,
3/9/2005,9/1/2005,3,1.47300004959106,1.48000001907349,1.46099996566772,475,
3/9/2005,7/1/2006,3,1.34150004386902,0,0,0,
3/9/2005,8/1/2006,3,1.34399998188019,1.35500001907349,1.35500001907349,2,
3/9/2005,11/1/2005,3,1.49749994277954,1.50899994373322,1.50399994850159,59,
3/9/2005,5/1/2006,3,1.37600004673004,1.3860000371933,1.3860000371933,1,
3/9/2005,9/1/2006,3,1.35300004482269,1.3639999628067,1.3639999628067,2,
3/9/2005,6/1/2006,3,1.3474999666214,1.3585000038147,1.3585000038147,202,
3/9/2005,4/1/2006,3,1.41600000858307,1.42599999904633,1.42499995231628,3,
3/9/2005,3/1/2006,3,1.46650004386902,1.4815000295639,1.4724999666214,300,
3/9/2005,2/1/2006,3,1.50199997425079,1.51750004291534,1.50300002098084,17,
3/9/2005,1/1/2006,3,1.51499998569489,1.52950000762939,1.50870001316071,447,
3/9/2005,12/1/2005,3,1.50849997997284,1.52149999141693,1.49849998950958,529,
3/10/2005,4/1/2005,1,53.5400009155273,,,,
3/10/2005,5/1/2005,1,54.2599983215332,,,,
3/10/2005,6/1/2005,1,54.4900016784668,,,,
3/10/2005,7/1/2005,1,54.439998626709,,,,
3/10/2005,8/1/2005,1,54.2099990844727,,,,
3/10/2005,9/1/2005,1,53.8899993896484,,,,
3/10/2005,10/1/2005,1,53.5499992370606,,,,
3/10/2005,11/1/2005,1,53.2099990844727,,,,
3/10/2005,12/1/2005,1,52.8899993896484,,,,
3/10/2005,1/1/2006,1,52.4900016784668,,,,
3/10/2005,2/1/2006,1,52.0800018310547,,,,
3/10/2005,3/1/2006,1,51.7099990844727,,,,
3/10/2005,4/1/2006,1,51.3600006103516,,,,
3/10/2005,5/1/2006,1,51.0499992370606,,,,
3/10/2005,6/1/2006,1,50.7400016784668,,,,
3/10/2005,7/1/2006,1,50.4300003051758,,,,
3/10/2005,8/1/2006,1,50.1199989318848,,,,
3/10/2005,9/1/2006,1,49.810001373291,,,,
3/10/2005,10/1/2006,1,49.4900016784668,,,,
3/10/2005,11/1/2006,1,49.2000007629395,,,,
3/10/2005,12/1/2006,1,48.939998626709,,,,
3/10/2005,1/1/2007,1,48.689998626709,,,,
3/10/2005,2/1/2007,1,48.4799995422363,,,,
3/10/2005,3/1/2007,1,48.2799987792969,,,,
3/10/2005,4/1/2007,1,48.0900001525879,,,,
3/10/2005,5/1/2007,1,47.9000015258789,,,,
3/10/2005,6/1/2007,1,47.7099990844727,,,,
3/10/2005,7/1/2007,1,47.5299987792969,,,,
3/10/2005,8/1/2007,1,47.3600006103516,,,,
3/10/2005,9/1/2007,1,47.189998626709,,,,
3/10/2005,12/1/2007,1,46.7299995422363,,,,
3/10/2005,12/1/2008,1,45.3800010681152,,,,
3/10/2005,12/1/2009,1,44.5900001525879,,,,
3/10/2005,12/1/2010,1,44.0999984741211,,,,
3/10/2005,12/1/2011,1,43.8499984741211,,,,
3/10/2005,4/1/2005,2,1.48310005664825,,,,
3/10/2005,5/1/2005,2,1.52059996128082,,,,
3/10/2005,6/1/2005,2,1.53799998760223,,,,
3/10/2005,7/1/2005,2,1.53450000286102,,,,
3/10/2005,8/1/2005,2,1.51900005340576,,,,
3/10/2005,9/1/2005,2,1.49049997329712,,,,
3/10/2005,10/1/2005,2,1.44350004196167,,,,
3/10/2005,11/1/2005,2,1.41649997234344,,,,
3/10/2005,12/1/2005,2,1.39950001239777,,,,
3/10/2005,1/1/2006,2,1.39750003814697,,,,
3/10/2005,2/1/2006,2,1.40600001811981,,,,
3/10/2005,3/1/2006,2,1.41550004482269,,,,
3/10/2005,4/1/2005,3,1.50909996032715,,,,
3/10/2005,5/1/2005,3,1.47339999675751,,,,
3/10/2005,6/1/2005,3,1.44690001010895,,,,
3/10/2005,7/1/2005,3,1.4423999786377,,,,
3/10/2005,8/1/2005,3,1.44690001010895,,,,
3/10/2005,9/1/2005,3,1.4569000005722,,,,
3/10/2005,10/1/2005,3,1.4699000120163,,,,
3/10/2005,11/1/2005,3,1.48290002346039,,,,
3/10/2005,12/1/2005,3,1.49489998817444,,,,
3/10/2005,1/1/2006,3,1.50189995765686,,,,
3/10/2005,2/1/2006,3,1.48940002918243,,,,
3/10/2005,3/1/2006,3,1.45439994335175,,,,
3/10/2005,4/1/2006,3,1.40390002727509,,,,
3/10/2005,5/1/2006,3,1.36389994621277,,,,
3/10/2005,6/1/2006,3,1.33539998531342,,,,
3/10/2005,7/1/2006,3,1.32939994335175,,,,
3/10/2005,8/1/2006,3,1.3319000005722,,,,
3/10/2005,9/1/2006,3,1.34089994430542,,,,
3/11/2005,4/1/2005,1,54.4300003051758,,,,
3/11/2005,5/1/2005,1,55.1199989318848,,,,
3/11/2005,6/1/2005,1,55.3499984741211,,,,
3/11/2005,7/1/2005,1,55.310001373291,,,,
3/11/2005,8/1/2005,1,55.0699996948242,,,,
3/11/2005,9/1/2005,1,54.75,,,,
3/11/2005,10/1/2005,1,54.4099998474121,,,,
3/11/2005,11/1/2005,1,54.0699996948242,,,,
3/11/2005,12/1/2005,1,53.75,,,,
3/11/2005,1/1/2006,1,53.3499984741211,,,,
3/11/2005,2/1/2006,1,52.939998626709,,,,
3/11/2005,3/1/2006,1,52.5699996948242,,,,
3/11/2005,4/1/2006,1,52.2200012207031,,,,
3/11/2005,5/1/2006,1,51.9199981689453,,,,
3/11/2005,6/1/2006,1,51.6199989318848,,,,
3/11/2005,7/1/2006,1,51.3199996948242,,,,
3/11/2005,8/1/2006,1,51.0200004577637,,,,
3/11/2005,9/1/2006,1,50.7200012207031,,,,
3/11/2005,10/1/2006,1,50.4099998474121,,,,
3/11/2005,11/1/2006,1,50.1300010681152,,,,
3/11/2005,12/1/2006,1,49.8800010681152,,,,
3/11/2005,1/1/2007,1,49.6300010681152,,,,
3/11/2005,2/1/2007,1,49.4199981689453,,,,
3/11/2005,3/1/2007,1,49.2200012207031,,,,
3/11/2005,4/1/2007,1,49.0299987792969,,,,
3/11/2005,5/1/2007,1,48.8400001525879,,,,
3/11/2005,6/1/2007,1,48.6500015258789,,,,
3/11/2005,7/1/2007,1,48.4700012207031,,,,
3/11/2005,8/1/2007,1,48.2999992370606,,,,
3/11/2005,9/1/2007,1,48.1300010681152,,,,
3/11/2005,12/1/2007,1,47.6699981689453,,,,
3/11/2005,12/1/2008,1,46.2200012207031,,,,
3/11/2005,12/1/2009,1,45.4199981689453,,,,
3/11/2005,12/1/2010,1,44.9300003051758,,,,
3/11/2005,12/1/2011,1,44.6800003051758,,,,
3/11/2005,4/1/2005,2,1.51750004291534,,,,
3/11/2005,5/1/2005,2,1.54960000514984,,,,
3/11/2005,6/1/2005,2,1.56560003757477,,,,
3/11/2005,7/1/2005,2,1.56210005283356,,,,
3/11/2005,8/1/2005,2,1.54659998416901,,,,
3/11/2005,9/1/2005,2,1.51810002326965,,,,
3/11/2005,10/1/2005,2,1.47010004520416,,,,
3/11/2005,11/1/2005,2,1.44260001182556,,,,
3/11/2005,12/1/2005,2,1.42509996891022,,,,
3/11/2005,1/1/2006,2,1.4235999584198,,,,
3/11/2005,2/1/2006,2,1.43210005760193,,,,
3/11/2005,3/1/2006,2,1.44159996509552,,,,
3/11/2005,4/1/2005,3,1.54270005226135,,,,
3/11/2005,5/1/2005,3,1.50069999694824,,,,
3/11/2005,6/1/2005,3,1.46969997882843,,,,
3/11/2005,7/1/2005,3,1.46270000934601,,,,
3/11/2005,8/1/2005,3,1.46619999408722,,,,
3/11/2005,9/1/2005,3,1.47619998455048,,,,
3/11/2005,10/1/2005,3,1.48870003223419,,,,
3/11/2005,11/1/2005,3,1.50119996070862,,,,
3/11/2005,12/1/2005,3,1.51269996166229,,,,
3/11/2005,1/1/2006,3,1.519700050354,,,,
3/11/2005,2/1/2006,3,1.50820004940033,,,,
3/11/2005,3/1/2006,3,1.47319996356964,,,,
3/11/2005,4/1/2006,3,1.42170000076294,,,,
3/11/2005,5/1/2006,3,1.38069999217987,,,,
3/11/2005,6/1/2006,3,1.35119998455048,,,,
3/11/2005,7/1/2006,3,1.34519994258881,,,,
3/11/2005,8/1/2006,3,1.34769999980927,,,,
3/11/2005,9/1/2006,3,1.35669994354248,,,,
3/14/2005,4/1/2005,1,54.9500007629395,,,,
3/14/2005,5/1/2005,1,55.6500015258789,,,,
3/14/2005,6/1/2005,1,55.9500007629395,,,,
3/14/2005,7/1/2005,1,55.9300003051758,,,,
3/14/2005,8/1/2005,1,55.7299995422363,,,,
3/14/2005,9/1/2005,1,55.4300003051758,,,,
3/14/2005,10/1/2005,1,55.0999984741211,,,,
3/14/2005,11/1/2005,1,54.7799987792969,,,,
3/14/2005,12/1/2005,1,54.4700012207031,,,,
3/14/2005,1/1/2006,1,54.0699996948242,,,,
3/14/2005,2/1/2006,1,53.6599998474121,,,,
3/14/2005,3/1/2006,1,53.2999992370606,,,,
3/14/2005,4/1/2006,1,52.9599990844727,,,,
3/14/2005,5/1/2006,1,52.6699981689453,,,,
3/14/2005,6/1/2006,1,52.3800010681152,,,,
3/14/2005,7/1/2006,1,52.0900001525879,,,,
3/14/2005,8/1/2006,1,51.7999992370605,,,,
3/14/2005,9/1/2006,1,51.5099983215332,,,,
3/14/2005,10/1/2006,1,51.2000007629395,,,,
3/14/2005,11/1/2006,1,50.9199981689453,,,,
3/14/2005,12/1/2006,1,50.6699981689453,,,,
3/14/2005,1/1/2007,1,50.4199981689453,,,,
3/14/2005,2/1/2007,1,50.2099990844727,,,,
3/14/2005,3/1/2007,1,50.0099983215332,,,,
3/14/2005,4/1/2007,1,49.8199996948242,,,,
3/14/2005,5/1/2007,1,49.6300010681152,,,,
3/14/2005,6/1/2007,1,49.439998626709,,,,
3/14/2005,7/1/2007,1,49.2599983215332,,,,
3/14/2005,8/1/2007,1,49.0900001525879,,,,
3/14/2005,9/1/2007,1,48.9199981689453,,,,
3/14/2005,12/1/2007,1,48.4599990844727,,,,
3/14/2005,12/1/2008,1,47.0099983215332,,,,
3/14/2005,12/1/2009,1,46.2099990844727,,,,
3/14/2005,12/1/2010,1,45.7200012207031,,,,
3/14/2005,12/1/2011,1,45.4700012207031,,,,
3/14/2005,4/1/2005,2,1.50650000572205,,,,
3/14/2005,5/1/2005,2,1.54240000247955,,,,
3/14/2005,6/1/2005,2,1.56040000915527,,,,
3/14/2005,7/1/2005,2,1.55840003490448,,,,
3/14/2005,8/1/2005,2,1.54489994049072,,,,
3/14/2005,9/1/2005,2,1.51839995384216,,,,
3/14/2005,10/1/2005,2,1.47039997577667,,,,
3/14/2005,11/1/2005,2,1.44340002536774,,,,
3/14/2005,12/1/2005,2,1.42589998245239,,,,
3/14/2005,1/1/2006,2,1.42439997196198,,,,
3/14/2005,2/1/2006,2,1.43289995193481,,,,
3/14/2005,3/1/2006,2,1.4423999786377,,,,
3/14/2005,4/1/2005,3,1.53600001335144,,,,
3/14/2005,5/1/2005,3,1.49820005893707,,,,
3/14/2005,6/1/2005,3,1.47220003604889,,,,
3/14/2005,7/1/2005,3,1.46819996833801,,,,
3/14/2005,8/1/2005,3,1.47220003604889,,,,
3/14/2005,9/1/2005,3,1.48269999027252,,,,
3/14/2005,10/1/2005,3,1.49570000171661,,,,
3/14/2005,11/1/2005,3,1.50870001316071,,,,
3/14/2005,12/1/2005,3,1.52069997787476,,,,
3/14/2005,1/1/2006,3,1.52820003032684,,,,
3/14/2005,2/1/2006,3,1.51769995689392,,,,
3/14/2005,3/1/2006,3,1.48420000076294,,,,
3/14/2005,4/1/2006,3,1.43420004844666,,,,
3/14/2005,5/1/2006,3,1.394700050354,,,,
3/14/2005,6/1/2006,3,1.36619997024536,,,,
3/14/2005,7/1/2006,3,1.36020004749298,,,,
3/14/2005,8/1/2006,3,1.36269998550415,,,,
3/14/2005,9/1/2006,3,1.37170004844666,,,,
3/15/2005,4/1/2005,1,55.0499992370605,,,,
3/15/2005,5/1/2005,1,55.6500015258789,,,,
3/15/2005,6/1/2005,1,56,,,,
3/15/2005,7/1/2005,1,56.0499992370606,,,,
3/15/2005,8/1/2005,1,55.9099998474121,,,,
3/15/2005,9/1/2005,1,55.6399993896484,,,,
3/15/2005,10/1/2005,1,55.3400001525879,,,,
3/15/2005,11/1/2005,1,55.0400009155274,,,,
3/15/2005,12/1/2005,1,54.7400016784668,,,,
3/15/2005,1/1/2006,1,54.3600006103516,,,,
3/15/2005,2/1/2006,1,53.9700012207031,,,,
3/15/2005,3/1/2006,1,53.6300010681152,,,,
3/15/2005,4/1/2006,1,53.310001373291,,,,
3/15/2005,5/1/2006,1,53.0400009155273,,,,
3/15/2005,6/1/2006,1,52.7700004577637,,,,
3/15/2005,7/1/2006,1,52.5,,,,
3/15/2005,8/1/2006,1,52.2299995422363,,,,
3/15/2005,9/1/2006,1,51.9599990844727,,,,
3/15/2005,10/1/2006,1,51.6699981689453,,,,
3/15/2005,11/1/2006,1,51.4099998474121,,,,
3/15/2005,12/1/2006,1,51.1800003051758,,,,
3/15/2005,1/1/2007,1,50.939998626709,,,,
3/15/2005,2/1/2007,1,50.7400016784668,,,,
3/15/2005,3/1/2007,1,50.560001373291,,,,
3/15/2005,4/1/2007,1,50.3899993896484,,,,
3/15/2005,5/1/2007,1,50.2200012207031,,,,
3/15/2005,6/1/2007,1,50.0499992370605,,,,
3/15/2005,7/1/2007,1,49.8800010681152,,,,
3/15/2005,8/1/2007,1,49.7200012207031,,,,
3/15/2005,9/1/2007,1,49.560001373291,,,,
3/15/2005,12/1/2007,1,49.1399993896484,,,,
3/15/2005,12/1/2008,1,47.689998626709,,,,
3/15/2005,12/1/2009,1,46.8899993896484,,,,
3/15/2005,12/1/2010,1,46.3899993896484,,,,
3/15/2005,12/1/2011,1,46.1399993896484,,,,
3/15/2005,4/1/2005,2,1.50730001926422,,,,
3/15/2005,5/1/2005,2,1.54159998893738,,,,
3/15/2005,6/1/2005,2,1.56210005283356,,,,
3/15/2005,7/1/2005,2,1.5650999546051,,,,
3/15/2005,8/1/2005,2,1.55610001087189,,,,
3/15/2005,9/1/2005,2,1.5320999622345,,,,
3/15/2005,10/1/2005,2,1.48459994792938,,,,
3/15/2005,11/1/2005,2,1.45809996128082,,,,
3/15/2005,12/1/2005,2,1.44110000133514,,,,
3/15/2005,1/1/2006,2,1.44060003757477,,,,
3/15/2005,2/1/2006,2,1.45060002803803,,,,
3/15/2005,3/1/2006,2,1.46060001850128,,,,
3/15/2005,4/1/2005,3,1.55200004577637,,,,
3/15/2005,5/1/2005,3,1.51479995250702,,,,
3/15/2005,6/1/2005,3,1.48780000209808,,,,
3/15/2005,7/1/2005,3,1.48280000686646,,,,
3/15/2005,8/1/2005,3,1.48580002784729,,,,
3/15/2005,9/1/2005,3,1.49530005455017,,,,
3/15/2005,10/1/2005,3,1.5077999830246,,,,
3/15/2005,11/1/2005,3,1.52030003070831,,,,
3/15/2005,12/1/2005,3,1.53180003166199,,,,
3/15/2005,1/1/2006,3,1.53880000114441,,,,
3/15/2005,2/1/2006,3,1.52880001068115,,,,
3/15/2005,3/1/2006,3,1.4967999458313,,,,
3/15/2005,4/1/2006,3,1.44830000400543,,,,
3/15/2005,9/1/2006,3,1.39079999923706,0,0,0,
3/15/2005,8/1/2006,3,1.38129997253418,0,0,10,
3/15/2005,7/1/2006,3,1.37679994106293,0,0,10,
3/15/2005,6/1/2006,3,1.38180005550385,0,0,0,
3/15/2005,5/1/2006,3,1.40980005264282,0,0,0,
3/16/2005,12/1/2009,1,48.6599998474121,0,0,486,
3/16/2005,1/1/2007,1,52.7099990844727,0,0,640,
3/16/2005,6/1/2007,1,51.8499984741211,51.2000007629395,50.4000015258789,245,
3/16/2005,2/1/2007,1,52.5099983215332,0,0,0,
3/16/2005,11/1/2006,1,53.1699981689453,0,0,0,
3/16/2005,3/1/2007,1,52.3300018310547,0,0,0,
3/16/2005,4/1/2007,1,52.1699981689453,0,0,0,
3/16/2005,5/1/2007,1,52.0099983215332,0,0,0,
3/16/2005,7/1/2007,1,51.6800003051758,0,0,0,
3/16/2005,8/1/2007,1,51.5200004577637,0,0,0,
3/16/2005,9/1/2007,1,51.3600006103516,0,0,0,
3/16/2005,12/1/2011,1,47.8899993896484,47.5999984741211,47.5999984741211,5,
3/16/2005,12/1/2008,1,49.4900016784668,49.0499992370606,47.7000007629395,3318,
3/16/2005,12/1/2010,1,48.1399993896484,48,46.4500007629395,525,
3/16/2005,10/1/2006,1,53.4199981689453,0,0,0,
3/16/2005,9/1/2006,1,53.7000007629395,0,0,0,
3/16/2005,12/1/2007,1,50.939998626709,50,49.25,2459,
3/16/2005,5/1/2005,1,57.0400009155273,57.0999984741211,55.0400009155274,93251,
3/16/2005,12/1/2006,1,52.9500007629395,52.8499984741211,51.1800003051758,6888,
3/16/2005,8/1/2006,1,53.9599990844727,0,0,650,
3/16/2005,4/1/2005,1,56.4599990844727,56.5999984741211,54.4000015258789,93525,
3/16/2005,6/1/2005,1,57.4199981689453,57.5,55.4000015258789,36488,
3/16/2005,7/1/2005,1,57.5299987792969,57.5,55.5800018310547,10385,
3/16/2005,8/1/2005,1,57.439998626709,57.4000015258789,55.4300003051758,6510,
3/16/2005,9/1/2005,1,57.2000007629395,57.25,55.1699981689453,5036,
3/16/2005,10/1/2005,1,56.9099998474121,56.0999984741211,54.8300018310547,1477,
3/16/2005,11/1/2005,1,56.6199989318848,54.939998626709,54.5400009155273,1028,
3/16/2005,1/1/2006,1,55.9700012207031,54.3499984741211,54.060001373291,1119,
3/16/2005,2/1/2006,1,55.5999984741211,53.9000015258789,53.9000015258789,252,
3/16/2005,3/1/2006,1,55.2799987792969,54.25,53.5,108,
3/16/2005,4/1/2006,1,54.9799995422363,54.5,53.0999984741211,310,
3/16/2005,5/1/2006,1,54.7299995422363,0,0,0,
3/16/2005,6/1/2006,1,54.4799995422363,53.7799987792969,52.7400016784668,4030,
3/16/2005,7/1/2006,1,54.2200012207031,0,0,0,
3/16/2005,12/1/2005,1,56.3300018310547,56.3499984741211,54.2000007629395,12883,
3/16/2005,9/1/2005,2,1.58000004291534,1.56200003623962,1.51499998569489,2351,
3/16/2005,3/1/2006,2,1.50849997997284,0,0,0,
3/16/2005,2/1/2006,2,1.49849998950958,0,0,0,
3/16/2005,1/1/2006,2,1.48849999904633,0,0,605,
3/16/2005,12/1/2005,2,1.48950004577637,1.48000001907349,1.47500002384186,272,
3/16/2005,10/1/2005,2,1.53149998188019,1.51999998092651,1.48000001907349,798,
3/16/2005,8/1/2005,2,1.60450005531311,1.59300005435944,1.54550004005432,3322,
3/16/2005,7/1/2005,2,1.61249995231628,1.61800003051758,1.55499994754791,3624,
3/16/2005,6/1/2005,2,1.60950005054474,1.61249995231628,1.5463000535965,9283,
3/16/2005,5/1/2005,2,1.58650004863739,1.5900000333786,1.52339994907379,20495,
3/16/2005,4/1/2005,2,1.54830002784729,1.54999995231628,1.4918999671936,24075,
3/16/2005,11/1/2005,2,1.505499958992,1.50999999046326,1.49500000476837,31,
3/16/2005,8/1/2006,3,1.4186999797821,0,0,0,
3/16/2005,10/1/2005,3,1.54620003700256,1.54999995231628,1.49460005760193,621,
3/16/2005,9/1/2005,3,1.53369998931885,1.53999996185303,1.48000001907349,2008,
3/16/2005,8/1/2005,3,1.52470004558563,1.52999997138977,1.46899998188019,520,
3/16/2005,7/1/2005,3,1.5217000246048,1.52499997615814,1.46549999713898,2018,
3/16/2005,5/1/2005,3,1.55369997024536,1.55900001525879,1.49629998207092,22450,
3/16/2005,4/1/2005,3,1.59140002727509,1.60000002384186,1.53380000591278,26271,
3/16/2005,11/1/2005,3,1.55869996547699,1.55599999427795,1.50709998607636,577,
3/16/2005,6/1/2005,3,1.52670001983643,1.53149998188019,1.46949994564056,7598,
3/16/2005,1/1/2006,3,1.57770001888275,1.57500004768372,1.52760004997253,127,
3/16/2005,2/1/2006,3,1.56669998168945,1.56500005722046,1.5349999666214,4,
3/16/2005,3/1/2006,3,1.53419995307922,0,0,542,
3/16/2005,4/1/2006,3,1.48769998550415,1.46800005435944,1.45799994468689,60,
3/16/2005,5/1/2006,3,1.4481999874115,1.41999995708466,1.41999995708466,1,
3/16/2005,7/1/2006,3,1.41419994831085,1.39250004291534,1.39250004291534,2,
3/16/2005,9/1/2006,3,1.42820000648499,1.31299996376038,1.31299996376038,2,
3/16/2005,6/1/2006,3,1.41919994354248,1.39499998092651,1.39499998092651,49,
3/16/2005,12/1/2005,3,1.57070004940033,1.567999958992,1.51960003376007,2202,
3/17/2005,4/1/2005,1,56.4000015258789,,,,
3/17/2005,5/1/2005,1,56.9099998474121,,,,
3/17/2005,6/1/2005,1,57.4199981689453,,,,
3/17/2005,7/1/2005,1,57.6399993896484,,,,
3/17/2005,8/1/2005,1,57.6500015258789,,,,
3/17/2005,9/1/2005,1,57.4599990844727,,,,
3/17/2005,10/1/2005,1,57.1800003051758,,,,
3/17/2005,11/1/2005,1,56.9000015258789,,,,
3/17/2005,12/1/2005,1,56.6199989318848,,,,
3/17/2005,1/1/2006,1,56.2599983215332,,,,
3/17/2005,2/1/2006,1,55.8899993896484,,,,
3/17/2005,3/1/2006,1,55.5699996948242,,,,
3/17/2005,4/1/2006,1,55.2700004577637,,,,
3/17/2005,5/1/2006,1,55.0200004577637,,,,
3/17/2005,6/1/2006,1,54.7700004577637,,,,
3/17/2005,7/1/2006,1,54.5099983215332,,,,
3/17/2005,8/1/2006,1,54.25,,,,
3/17/2005,9/1/2006,1,53.9900016784668,,,,
3/17/2005,10/1/2006,1,53.7099990844727,,,,
3/17/2005,11/1/2006,1,53.4599990844727,,,,
3/17/2005,12/1/2006,1,53.2400016784668,,,,
3/17/2005,1/1/2007,1,53,,,,
3/17/2005,2/1/2007,1,52.7999992370606,,,,
3/17/2005,3/1/2007,1,52.6199989318848,,,,
3/17/2005,4/1/2007,1,52.4599990844727,,,,
3/17/2005,5/1/2007,1,52.2999992370606,,,,
3/17/2005,6/1/2007,1,52.1399993896484,,,,
3/17/2005,7/1/2007,1,51.9700012207031,,,,
3/17/2005,8/1/2007,1,51.810001373291,,,,
3/17/2005,9/1/2007,1,51.6500015258789,,,,
3/17/2005,12/1/2007,1,51.2299995422363,,,,
3/17/2005,12/1/2008,1,49.7799987792969,,,,
3/17/2005,12/1/2009,1,48.9300003051758,,,,
3/17/2005,12/1/2010,1,48.3800010681152,,,,
3/17/2005,12/1/2011,1,48.1300010681152,,,,
3/17/2005,4/1/2005,2,1.56159996986389,,,,
3/17/2005,5/1/2005,2,1.59420001506805,,,,
3/17/2005,6/1/2005,2,1.61769998073578,,,,
3/17/2005,7/1/2005,2,1.62269997596741,,,,
3/17/2005,8/1/2005,2,1.61469995975494,,,,
3/17/2005,9/1/2005,2,1.59019994735718,,,,
3/17/2005,10/1/2005,2,1.54170000553131,,,,
3/17/2005,11/1/2005,2,1.51569998264313,,,,
3/17/2005,12/1/2005,2,1.4996999502182,,,,
3/17/2005,1/1/2006,2,1.49870002269745,,,,
3/17/2005,2/1/2006,2,1.50870001316071,,,,
3/17/2005,3/1/2006,2,1.51870000362396,,,,
3/17/2005,4/1/2005,3,1.59140002727509,,,,
3/17/2005,5/1/2005,3,1.55879998207092,,,,
3/17/2005,6/1/2005,3,1.53729999065399,,,,
3/17/2005,7/1/2005,3,1.53480005264282,,,,
3/17/2005,8/1/2005,3,1.53880000114441,,,,
3/17/2005,9/1/2005,3,1.54879999160767,,,,
3/17/2005,10/1/2005,3,1.56180000305176,,,,
3/17/2005,11/1/2005,3,1.57529997825623,,,,
3/17/2005,12/1/2005,3,1.58780002593994,,,,
3/17/2005,1/1/2006,3,1.5958000421524,,,,
3/17/2005,2/1/2006,3,1.58630001544952,,,,
3/17/2005,3/1/2006,3,1.55480003356934,,,,
3/17/2005,4/1/2006,3,1.50829994678497,,,,
3/17/2005,5/1/2006,3,1.46879994869232,,,,
3/17/2005,6/1/2006,3,1.43980002403259,,,,
3/17/2005,7/1/2006,3,1.43480002880096,,,,
3/17/2005,8/1/2006,3,1.43929994106293,,,,
3/17/2005,9/1/2006,3,1.44879996776581,,,,
3/18/2005,4/1/2005,1,56.7200012207031,,,,
3/18/2005,5/1/2005,1,57.2400016784668,,,,
3/18/2005,6/1/2005,1,57.8300018310547,,,,
3/18/2005,7/1/2005,1,58.1699981689453,,,,
3/18/2005,8/1/2005,1,58.2999992370606,,,,
3/18/2005,9/1/2005,1,58.2200012207031,,,,
3/18/2005,10/1/2005,1,58,,,,
3/18/2005,11/1/2005,1,57.7599983215332,,,,
3/18/2005,12/1/2005,1,57.5200004577637,,,,
3/18/2005,1/1/2006,1,57.1800003051758,,,,
3/18/2005,2/1/2006,1,56.8300018310547,,,,
3/18/2005,3/1/2006,1,56.5299987792969,,,,
3/18/2005,4/1/2006,1,56.2400016784668,,,,
3/18/2005,5/1/2006,1,56,,,,
3/18/2005,6/1/2006,1,55.7599983215332,,,,
3/18/2005,7/1/2006,1,55.5099983215332,,,,
3/18/2005,8/1/2006,1,55.2599983215332,,,,
3/18/2005,9/1/2006,1,55.0099983215332,,,,
3/18/2005,10/1/2006,1,54.7400016784668,,,,
3/18/2005,11/1/2006,1,54.4900016784668,,,,
3/18/2005,12/1/2006,1,54.2700004577637,,,,
3/18/2005,1/1/2007,1,54.0299987792969,,,,
3/18/2005,2/1/2007,1,53.8300018310547,,,,
3/18/2005,3/1/2007,1,53.6500015258789,,,,
3/18/2005,4/1/2007,1,53.4900016784668,,,,
3/18/2005,5/1/2007,1,53.3300018310547,,,,
3/18/2005,6/1/2007,1,53.1699981689453,,,,
3/18/2005,7/1/2007,1,53,,,,
3/18/2005,8/1/2007,1,52.8400001525879,,,,
3/18/2005,9/1/2007,1,52.6800003051758,,,,
3/18/2005,12/1/2007,1,52.2599983215332,,,,
3/18/2005,12/1/2008,1,50.7599983215332,,,,
3/18/2005,12/1/2009,1,49.9099998474121,,,,
3/18/2005,12/1/2010,1,49.3600006103516,,,,
3/18/2005,12/1/2011,1,49.1100006103516,,,,
3/18/2005,4/1/2005,2,1.57550001144409,,,,
3/18/2005,5/1/2005,2,1.60870003700256,,,,
3/18/2005,6/1/2005,2,1.63119995594025,,,,
3/18/2005,7/1/2005,2,1.63719999790192,,,,
3/18/2005,8/1/2005,2,1.62969994544983,,,,
3/18/2005,9/1/2005,2,1.60520005226135,,,,
3/18/2005,10/1/2005,2,1.55620002746582,,,,
3/18/2005,11/1/2005,2,1.5291999578476,,,,
3/18/2005,12/1/2005,2,1.51269996166229,,,,
3/18/2005,1/1/2006,2,1.51219999790192,,,,
3/18/2005,2/1/2006,2,1.52320003509521,,,,
3/18/2005,3/1/2006,2,1.53369998931885,,,,
3/18/2005,4/1/2005,3,1.57179999351501,,,,
3/18/2005,5/1/2005,3,1.54739999771118,,,,
3/18/2005,6/1/2005,3,1.53139996528626,,,,
3/18/2005,7/1/2005,3,1.53190004825592,,,,
3/18/2005,8/1/2005,3,1.53740000724792,,,,
3/18/2005,9/1/2005,3,1.54840004444122,,,,
3/18/2005,10/1/2005,3,1.56140005588532,,,,
3/18/2005,11/1/2005,3,1.57490003108978,,,,
3/18/2005,12/1/2005,3,1.58739995956421,,,,
3/18/2005,1/1/2006,3,1.59590005874634,,,,
3/18/2005,2/1/2006,3,1.58790004253387,,,,
3/18/2005,3/1/2006,3,1.55789995193481,,,,
3/18/2005,4/1/2006,3,1.51189994812012,,,,
3/18/2005,5/1/2006,3,1.47239995002747,,,,
3/18/2005,6/1/2006,3,1.44340002536774,,,,
3/18/2005,7/1/2006,3,1.43840003013611,,,,
3/18/2005,8/1/2006,3,1.44289994239807,,,,
3/18/2005,9/1/2006,3,1.45239996910095,,,,
3/21/2005,4/1/2005,1,56.6199989318848,,,,
3/21/2005,12/1/2009,1,50.310001373291,50.4000015258789,49.5,980,
3/21/2005,1/1/2007,1,54.4300003051758,0,0,0,
3/21/2005,6/1/2007,1,53.5699996948242,53.2000007629395,53,120,
3/21/2005,2/1/2007,1,54.2299995422363,0,0,0,
3/21/2005,11/1/2006,1,54.8899993896484,0,0,0,
3/21/2005,3/1/2007,1,54.0499992370606,0,0,0,
3/21/2005,4/1/2007,1,53.8899993896484,0,0,0,
3/21/2005,5/1/2007,1,53.7299995422363,0,0,0,
3/21/2005,7/1/2007,1,53.4000015258789,0,0,0,
3/21/2005,8/1/2007,1,53.2400016784668,0,0,0,
3/21/2005,9/1/2007,1,53.0800018310547,0,0,0,
3/21/2005,12/1/2011,1,49.5099983215332,49.7700004577637,49.2000007629395,18,
3/21/2005,12/1/2008,1,51.1599998474121,51.2700004577637,50.5,1250,
3/21/2005,12/1/2010,1,49.7599983215332,49.8499984741211,49.3499984741211,557,
3/21/2005,10/1/2006,1,55.1399993896484,0,0,0,
3/21/2005,9/1/2006,1,55.4099998474121,0,0,0,
3/21/2005,12/1/2007,1,52.6599998474121,52.689998626709,52,1852,
3/21/2005,5/1/2005,1,57.4599990844727,57.6300010681152,56.6800003051758,99506,
3/21/2005,12/1/2006,1,54.6699981689453,54.6399993896484,54,4473,
3/21/2005,8/1/2006,1,55.6599998474121,55.5,55.5,5,
3/21/2005,6/1/2005,1,58.060001373291,58.2000007629395,57.2999992370606,38338,
3/21/2005,7/1/2005,1,58.4199981689453,58.5,57.6500015258789,17208,
3/21/2005,8/1/2005,1,58.5499992370606,58.5699996948242,57.9000015258789,9943,
3/21/2005,9/1/2005,1,58.5200004577637,58.4900016784668,57.9000015258789,5275,
3/21/2005,10/1/2005,1,58.3199996948242,58.2999992370606,57.7299995422363,3536,
3/21/2005,11/1/2005,1,58.0900001525879,57.6100006103516,57.4500007629395,357,
3/21/2005,1/1/2006,1,57.5200004577637,57.5,57.5,318,
3/21/2005,2/1/2006,1,57.1800003051758,56.9000015258789,56.6500015258789,55,
3/21/2005,3/1/2006,1,56.8899993896484,56.7299995422363,56.5499992370606,753,
3/21/2005,4/1/2006,1,56.6100006103516,56.5,56.4500007629395,107,
3/21/2005,5/1/2006,1,56.3800010681152,56.1500015258789,56.1500015258789,50,
3/21/2005,6/1/2006,1,56.1500015258789,55.8499984741211,55.5,1199,
3/21/2005,7/1/2006,1,55.9099998474121,55.4000015258789,55.2999992370606,12,
3/21/2005,12/1/2005,1,57.8499984741211,57.8699989318848,57.0999984741211,11897,
3/21/2005,4/1/2005,2,1.59560000896454,1.60000002384186,1.57000005245209,20183,
3/21/2005,10/1/2005,2,1.567999958992,1.55999994277954,1.54849994182587,495,
3/21/2005,2/1/2006,2,1.53400003910065,0,0,0,
3/21/2005,1/1/2006,2,1.52300000190735,0,0,0,
3/21/2005,3/1/2006,2,1.54449999332428,0,0,10,
3/21/2005,12/1/2005,2,1.52349996566772,0,0,0,
3/21/2005,11/1/2005,2,1.54050004482269,0,0,0,
3/21/2005,9/1/2005,2,1.61749994754791,1.62000000476837,1.60099995136261,801,
3/21/2005,8/1/2005,2,1.64199995994568,1.63699996471405,1.62800002098084,1113,
3/21/2005,7/1/2005,2,1.64950001239777,1.66199994087219,1.63199996948242,1093,
3/21/2005,5/1/2005,2,1.62549996376038,1.63499999046326,1.60500001907349,19861,
3/21/2005,6/1/2005,2,1.64499998092651,1.65499997138977,1.62999999523163,5946,
3/21/2005,6/1/2005,3,1.53999996185303,1.54429996013641,1.52999997138977,4168,
3/21/2005,3/1/2006,3,1.57200002670288,1.57299995422363,1.567999958992,412,
3/21/2005,4/1/2005,3,1.5735000371933,1.58550000190735,1.55999994277954,19936,
3/21/2005,5/1/2005,3,1.55449998378754,1.56200003623962,1.54250001907349,16679,
3/21/2005,9/1/2006,3,1.4724999666214,1.4724999666214,1.47000002861023,3,
3/21/2005,8/1/2006,3,1.46300005912781,0,0,0,
3/21/2005,7/1/2006,3,1.45850002765656,1.45799994468689,1.45799994468689,1,
3/21/2005,6/1/2006,3,1.46350002288818,0,0,100,
3/21/2005,4/1/2006,3,1.52849996089935,1.53999996185303,1.52499997615814,6,
3/21/2005,2/1/2006,3,1.60000002384186,1.60300004482269,1.59800004959106,13,
3/21/2005,1/1/2006,3,1.60749995708466,1.60899996757507,1.59700000286102,317,
3/21/2005,12/1/2005,3,1.59899997711182,1.60000002384186,1.5974999666214,494,
3/21/2005,11/1/2005,3,1.58599996566772,1.58550000190735,1.58500003814697,111,
3/21/2005,10/1/2005,3,1.57249999046326,1.57330000400543,1.56149995326996,346,
3/21/2005,9/1/2005,3,1.55900001525879,1.56599998474121,1.54849994182587,588,
3/21/2005,8/1/2005,3,1.54750001430511,1.557000041008,1.53750002384186,630,
3/21/2005,7/1/2005,3,1.54149997234344,1.54700005054474,1.5349999666214,1277,
3/21/2005,5/1/2006,3,1.49199998378754,0,0,1,
3/22/2005,5/1/2005,1,56.0299987792969,,,,
3/22/2005,6/1/2005,1,56.7200012207031,,,,
3/22/2005,7/1/2005,1,57.2000007629395,,,,
3/22/2005,8/1/2005,1,57.4599990844727,,,,
3/22/2005,9/1/2005,1,57.5999984741211,,,,
3/22/2005,10/1/2005,1,57.5499992370605,,,,
3/22/2005,11/1/2005,1,57.3899993896484,,,,
3/22/2005,12/1/2005,1,57.2099990844727,,,,
3/22/2005,1/1/2006,1,56.9500007629395,,,,
3/22/2005,2/1/2006,1,56.6800003051758,,,,
3/22/2005,3/1/2006,1,56.4599990844727,,,,
3/22/2005,4/1/2006,1,56.25,,,,
3/22/2005,5/1/2006,1,56.0699996948242,,,,
3/22/2005,6/1/2006,1,55.8899993896484,,,,
3/22/2005,7/1/2006,1,55.6800003051758,,,,
3/22/2005,8/1/2006,1,55.4599990844727,,,,
3/22/2005,9/1/2006,1,55.2400016784668,,,,
3/22/2005,10/1/2006,1,55,,,,
3/22/2005,11/1/2006,1,54.7799987792969,,,,
3/22/2005,12/1/2006,1,54.5900001525879,,,,
3/22/2005,12/1/2007,1,52.7900009155273,,,,
3/22/2005,12/1/2008,1,51.439998626709,,,,
3/22/2005,12/1/2009,1,50.6399993896484,,,,
3/22/2005,12/1/2010,1,50.0900001525879,,,,
3/22/2005,1/1/2007,1,54.3800010681152,0,0,0,
3/22/2005,7/1/2007,1,53.4799995422363,0,0,0,
3/22/2005,3/1/2007,1,54.060001373291,0,0,0,
3/22/2005,4/1/2007,1,53.9199981689453,0,0,0,
3/22/2005,5/1/2007,1,53.7799987792969,0,0,0,
3/22/2005,6/1/2007,1,53.6399993896484,53.5499992370606,53.5499992370606,100,
3/22/2005,2/1/2007,1,54.2099990844727,0,0,0,
3/22/2005,8/1/2007,1,53.3300018310547,0,0,0,
3/22/2005,9/1/2007,1,53.1800003051758,0,0,0,
3/22/2005,12/1/2011,1,49.8400001525879,49.2000007629395,49.2000007629395,2,
3/22/2005,4/1/2005,2,1.57490003108978,,,,
3/22/2005,5/1/2005,2,1.60420000553131,,,,
3/22/2005,6/1/2005,2,1.6246999502182,,,,
3/22/2005,7/1/2005,2,1.62999999523163,,,,
3/22/2005,8/1/2005,2,1.62349998950958,,,,
3/22/2005,9/1/2005,2,1.60000002384186,,,,
3/22/2005,10/1/2005,2,1.55099999904633,,,,
3/22/2005,11/1/2005,2,1.52400004863739,,,,
3/22/2005,12/1/2005,2,1.50750005245209,,,,
3/22/2005,1/1/2006,2,1.50750005245209,,,,
3/22/2005,2/1/2006,2,1.5184999704361,,,,
3/22/2005,3/1/2006,2,1.52950000762939,,,,
3/22/2005,4/1/2005,3,1.54659998416901,,,,
3/22/2005,5/1/2005,3,1.5291999578476,,,,
3/22/2005,6/1/2005,3,1.51820003986359,,,,
3/22/2005,7/1/2005,3,1.52069997787476,,,,
3/22/2005,8/1/2005,3,1.5271999835968,,,,
3/22/2005,9/1/2005,3,1.53919994831085,,,,
3/22/2005,10/1/2005,3,1.55270004272461,,,,
3/22/2005,11/1/2005,3,1.56669998168945,,,,
3/22/2005,12/1/2005,3,1.57969999313355,,,,
3/22/2005,1/1/2006,3,1.58819997310638,,,,
3/22/2005,2/1/2006,3,1.58169996738434,,,,
3/22/2005,3/1/2006,3,1.55519998073578,,,,
3/22/2005,4/1/2006,3,1.51320004463196,,,,
3/22/2005,5/1/2006,3,1.47769999504089,,,,
3/22/2005,6/1/2006,3,1.44920003414154,,,,
3/22/2005,7/1/2006,3,1.44420003890991,,,,
3/22/2005,8/1/2006,3,1.44869995117188,,,,
3/22/2005,9/1/2006,3,1.45819997787476,,,,
3/23/2005,12/1/2009,1,50.060001373291,50.4000015258789,49.6500015258789,102,
3/23/2005,1/1/2007,1,53.4300003051758,0,0,0,
3/23/2005,7/1/2007,1,52.6500015258789,0,0,0,
3/23/2005,3/1/2007,1,53.1500015258789,0,0,16,
3/23/2005,4/1/2007,1,53.0299987792969,0,0,0,
3/23/2005,5/1/2007,1,52.9099998474121,0,0,0,
3/23/2005,6/1/2007,1,52.7900009155273,52.6500015258789,52.5,71,
3/23/2005,2/1/2007,1,53.2799987792969,0,0,35,
3/23/2005,8/1/2007,1,52.5099983215332,0,0,0,
3/23/2005,9/1/2007,1,52.3800010681152,0,0,0,
3/23/2005,12/1/2008,1,50.7599983215332,51.2000007629395,50.0999984741211,478,
3/23/2005,11/1/2006,1,53.7900009155274,53.5,53.5,2,
3/23/2005,12/1/2010,1,49.560001373291,49.9000015258789,49.25,334,
3/23/2005,12/1/2011,1,49.310001373291,48.7000007629395,48.7000007629395,1,
3/23/2005,10/1/2006,1,53.9799995422363,0,0,0,
3/23/2005,12/1/2007,1,52.0099983215332,52.4000015258789,51.8199996948242,2718,
3/23/2005,6/1/2005,1,54.7400016784668,56.5800018310547,54.25,83613,
3/23/2005,12/1/2006,1,53.6100006103516,54.4500007629395,53.2999992370606,5380,
3/23/2005,9/1/2006,1,54.1699981689453,0,0,0,
3/23/2005,5/1/2005,1,53.810001373291,55.9300003051758,53.4000015258789,158704,
3/23/2005,7/1/2005,1,55.3199996948242,57.0699996948242,54.7999992370606,27601,
3/23/2005,8/1/2005,1,55.6800003051758,57.25,55.4000015258789,13464,
3/23/2005,9/1/2005,1,55.8600006103516,57.2799987792969,55.7000007629395,9870,
3/23/2005,10/1/2005,1,55.8600006103516,57.2099990844727,56.7799987792969,4900,
3/23/2005,11/1/2005,1,55.7599983215332,56.8899993896484,56.6300010681152,1733,
3/23/2005,12/1/2005,1,55.6399993896484,56.9500007629395,55.2000007629395,17602,
3/23/2005,2/1/2006,1,55.2599983215332,56.2999992370605,56.1399993896484,906,
3/23/2005,3/1/2006,1,55.0800018310547,0,0,982,
3/23/2005,4/1/2006,1,54.9199981689453,55.8499984741211,55.4500007629395,50,
3/23/2005,5/1/2006,1,54.7799987792969,55.4000015258789,54.4500007629395,225,
3/23/2005,6/1/2006,1,54.6399993896484,55.5,54.5499992370606,2421,
3/23/2005,7/1/2006,1,54.4900016784668,54.5999984741211,54.5,212,
3/23/2005,8/1/2006,1,54.3400001525879,0,0,0,
3/23/2005,1/1/2006,1,55.4500007629395,56.5699996948242,56.0499992370606,2562,
3/23/2005,4/1/2005,2,1.57490003108978,,,,
3/23/2005,5/1/2005,2,1.59769999980927,,,,
3/23/2005,6/1/2005,2,1.61370003223419,,,,
3/23/2005,7/1/2005,2,1.61670005321503,,,,
3/23/2005,2/1/2006,2,1.50069999694824,0,0,1,
3/23/2005,8/1/2005,2,1.6081999540329,1.625,1.58899998664856,2419,
3/23/2005,9/1/2005,2,1.58369994163513,1.60249996185303,1.56599998474121,1750,
3/23/2005,10/1/2005,2,1.53419995307922,1.54009997844696,1.52999997138977,533,
3/23/2005,11/1/2005,2,1.50670003890991,0,0,161,
3/23/2005,3/1/2006,2,1.51170003414154,0,0,1,
3/23/2005,12/1/2005,2,1.48969995975494,0,0,226,
3/23/2005,1/1/2006,2,1.48969995975494,0,0,101,
3/23/2005,4/1/2005,3,1.53359997272491,,,,
3/23/2005,1/1/2006,3,1.57720005512238,1.58500003814697,1.56500005722046,580,
3/23/2005,9/1/2006,3,1.45420002937317,0,0,50,
3/23/2005,8/1/2006,3,1.44470000267029,0,0,0,
3/23/2005,7/1/2006,3,1.44019997119904,0,0,70,
3/23/2005,6/1/2006,3,1.44319999217987,1.45200002193451,1.45200002193451,149,
3/23/2005,5/1/2006,3,1.47070002555847,1.47850000858307,1.47850000858307,2,
3/23/2005,4/1/2006,3,1.50520002841949,1.50999999046326,1.50750005245209,43,
3/23/2005,2/1/2006,3,1.57070004940033,1.58299994468689,1.55999994277954,756,
3/23/2005,5/1/2005,3,1.51419997215271,1.52799999713898,1.4889999628067,21971,
3/23/2005,3/1/2006,3,1.5456999540329,1.55599999427795,1.53519999980927,185,
3/23/2005,12/1/2005,3,1.56869995594025,1.57799994945526,1.55499994754791,1159,
3/23/2005,6/1/2005,3,1.50469994544983,1.51600003242493,1.48500001430511,6355,
3/23/2005,7/1/2005,3,1.50820004940033,1.51499998569489,1.48749995231628,987,
3/23/2005,8/1/2005,3,1.51520001888275,1.52499997615814,1.5,354,
3/23/2005,9/1/2005,3,1.52769994735718,1.53600001335144,1.51499998569489,923,
3/23/2005,10/1/2005,3,1.54170000553131,1.54999995231628,1.52999997138977,394,
3/23/2005,11/1/2005,3,1.55569994449615,1.57000005245209,1.5275000333786,217,
3/24/2005,5/1/2005,1,54.8400001525879,,,,
3/24/2005,6/1/2005,1,55.6500015258789,,,,
3/24/2005,7/1/2005,1,56.1100006103516,,,,
3/24/2005,8/1/2005,1,56.3499984741211,,,,
3/24/2005,9/1/2005,1,56.4000015258789,,,,
3/24/2005,10/1/2005,1,56.3199996948242,,,,
3/24/2005,11/1/2005,1,56.1500015258789,,,,
3/24/2005,12/1/2005,1,55.9700012207031,,,,
3/24/2005,1/1/2006,1,55.75,,,,
3/24/2005,2/1/2006,1,55.5299987792969,,,,
3/24/2005,3/1/2006,1,55.3199996948242,,,,
3/24/2005,4/1/2006,1,55.1300010681152,,,,
3/24/2005,5/1/2006,1,54.9599990844727,,,,
3/24/2005,6/1/2006,1,54.7900009155273,,,,
3/24/2005,7/1/2006,1,54.6100006103516,,,,
3/24/2005,8/1/2006,1,54.4300003051758,,,,
3/24/2005,9/1/2006,1,54.2299995422363,,,,
3/24/2005,10/1/2006,1,54.0099983215332,,,,
3/24/2005,11/1/2006,1,53.7900009155274,,,,
3/24/2005,12/1/2006,1,53.5800018310547,,,,
3/24/2005,1/1/2007,1,53.3899993896484,,,,
3/24/2005,2/1/2007,1,53.2299995422363,,,,
3/24/2005,3/1/2007,1,53.0900001525879,,,,
3/24/2005,4/1/2007,1,52.9599990844727,,,,
3/24/2005,5/1/2007,1,52.8300018310547,,,,
3/24/2005,6/1/2007,1,52.7000007629395,,,,
3/24/2005,12/1/2007,1,51.8600006103516,,,,
3/24/2005,12/1/2008,1,50.4900016784668,,,,
3/24/2005,12/1/2009,1,49.7200012207031,,,,
3/24/2005,12/1/2010,1,49.2200012207031,,,,
3/24/2005,12/1/2011,1,48.9700012207031,,,,
3/24/2005,7/1/2007,1,52.5499992370605,0,0,0,
3/24/2005,8/1/2007,1,52.4000015258789,0,0,0,
3/24/2005,9/1/2007,1,52.2599983215332,0,0,0,
3/24/2005,4/1/2005,2,1.59920001029968,,,,
3/24/2005,5/1/2005,2,1.62489998340607,,,,
3/24/2005,6/1/2005,2,1.63839995861053,,,,
3/24/2005,7/1/2005,2,1.63940000534058,,,,
3/24/2005,8/1/2005,2,1.62940001487732,,,,
3/24/2005,9/1/2005,2,1.60339999198914,,,,
3/24/2005,10/1/2005,2,1.55190002918243,,,,
3/24/2005,11/1/2005,2,1.52439999580383,,,,
3/24/2005,12/1/2005,2,1.50689995288849,,,,
3/24/2005,1/1/2006,2,1.50689995288849,,,,
3/24/2005,2/1/2006,2,1.51789999008179,,,,
3/24/2005,3/1/2006,2,1.52890002727509,,,,
3/24/2005,4/1/2005,3,1.54840004444122,,,,
3/24/2005,5/1/2005,3,1.52760004997253,,,,
3/24/2005,6/1/2005,3,1.51760005950928,,,,
3/24/2005,7/1/2005,3,1.51960003376007,,,,
3/24/2005,8/1/2005,3,1.52559995651245,,,,
3/24/2005,9/1/2005,3,1.53760004043579,,,,
3/24/2005,10/1/2005,3,1.55110001564026,,,,
3/24/2005,11/1/2005,3,1.56459999084473,,,,
3/24/2005,12/1/2005,3,1.57710003852844,,,,
3/24/2005,1/1/2006,3,1.58510005474091,,,,
3/24/2005,2/1/2006,3,1.57809996604919,,,,
3/24/2005,3/1/2006,3,1.55209994316101,,,,
3/24/2005,4/1/2006,3,1.51059997081757,,,,
3/24/2005,5/1/2006,3,1.47510004043579,,,,
3/24/2005,6/1/2006,3,1.44809997081757,,,,
3/24/2005,7/1/2006,3,1.44509994983673,,,,
3/24/2005,8/1/2006,3,1.44959998130798,,,,
3/24/2005,9/1/2006,3,1.45910000801086,,,,
3/28/2005,5/1/2005,1,54.0499992370606,,,,
3/28/2005,6/1/2005,1,54.7799987792969,,,,
3/28/2005,7/1/2005,1,55.1500015258789,,,,
3/28/2005,8/1/2005,1,55.310001373291,,,,
3/28/2005,9/1/2005,1,55.2999992370606,,,,
3/28/2005,10/1/2005,1,55.1800003051758,,,,
3/28/2005,11/1/2005,1,54.9700012207031,,,,
3/28/2005,12/1/2005,1,54.7700004577637,,,,
3/28/2005,1/1/2006,1,54.5299987792969,,,,
3/28/2005,2/1/2006,1,54.2999992370605,,,,
3/28/2005,3/1/2006,1,54.0800018310547,,,,
3/28/2005,4/1/2006,1,53.8800010681152,,,,
3/28/2005,5/1/2006,1,53.7000007629395,,,,
3/28/2005,6/1/2006,1,53.5200004577637,,,,
3/28/2005,7/1/2006,1,53.3300018310547,,,,
3/28/2005,8/1/2006,1,53.1399993896484,,,,
3/28/2005,9/1/2006,1,52.9300003051758,,,,
3/28/2005,10/1/2006,1,52.7099990844727,,,,
3/28/2005,11/1/2006,1,52.4900016784668,,,,
3/28/2005,12/1/2006,1,52.2700004577637,,,,
3/28/2005,1/1/2007,1,52.0699996948242,,,,
3/28/2005,2/1/2007,1,51.9000015258789,,,,
3/28/2005,3/1/2007,1,51.75,,,,
3/28/2005,4/1/2007,1,51.6199989318848,,,,
3/28/2005,5/1/2007,1,51.4900016784668,,,,
3/28/2005,6/1/2007,1,51.3600006103516,,,,
3/28/2005,7/1/2007,1,51.2099990844727,,,,
3/28/2005,8/1/2007,1,51.060001373291,,,,
3/28/2005,9/1/2007,1,50.9199981689453,,,,
3/28/2005,12/1/2007,1,50.5200004577637,,,,
3/28/2005,12/1/2009,1,48.3499984741211,49,48.9000015258789,307,
3/28/2005,12/1/2008,1,49.1199989318848,50,49.5999984741211,957,
3/28/2005,12/1/2010,1,47.8199996948242,49.5,49.5,368,
3/28/2005,12/1/2011,1,47.5699996948242,0,0,100,
3/28/2005,4/1/2005,2,1.57270002365112,,,,
3/28/2005,5/1/2005,2,1.59660005569458,,,,
3/28/2005,6/1/2005,2,1.61160004138947,,,,
3/28/2005,7/1/2005,2,1.61310005187988,,,,
3/28/2005,8/1/2005,2,1.603600025177,,,,
3/28/2005,2/1/2006,2,1.49310004711151,0,0,0,
3/28/2005,9/1/2005,2,1.57809996604919,1.58500003814697,1.5789999961853,366,
3/28/2005,10/1/2005,2,1.52709996700287,1.53600001335144,1.53600001335144,65,
3/28/2005,11/1/2005,2,1.49960005283356,0,0,0,
3/28/2005,3/1/2006,2,1.50409996509552,0,0,0,
3/28/2005,12/1/2005,2,1.48210000991821,1.48749995231628,1.48749995231628,95,
3/28/2005,1/1/2006,2,1.48210000991821,0,0,0,
3/28/2005,4/1/2005,3,1.54760003089905,,,,
3/28/2005,5/1/2005,3,1.50399994850159,,,,
3/28/2005,6/1/2005,3,1.48950004577637,,,,
3/28/2005,7/1/2005,3,1.49049997329712,,,,
3/28/2005,8/1/2005,3,1.49600005149841,,,,
3/28/2005,9/1/2005,3,1.50750005245209,,,,
3/28/2005,10/1/2005,3,1.52049994468689,,,,
3/28/2005,11/1/2005,3,1.53349995613098,,,,
3/28/2005,12/1/2005,3,1.54550004005432,,,,
3/28/2005,1/1/2006,3,1.55299997329712,,,,
3/28/2005,2/1/2006,3,1.54550004005432,,,,
3/28/2005,3/1/2006,3,1.5184999704361,,,,
3/28/2005,4/1/2006,3,1.47599995136261,,,,
3/28/2005,5/1/2006,3,1.43949997425079,,,,
3/28/2005,6/1/2006,3,1.41250002384186,,,,
3/28/2005,7/1/2006,3,1.40950000286102,,,,
3/28/2005,8/1/2006,3,1.41400003433228,,,,
3/28/2005,9/1/2006,3,1.42349994182587,,,,
3/29/2005,12/1/2009,1,47.4799995422363,47.9599990844727,46.7999992370605,1262,
3/29/2005,1/1/2007,1,51.3199996948242,0,0,0,
3/29/2005,7/1/2007,1,50.3899993896484,0,0,0,
3/29/2005,3/1/2007,1,50.9599990844727,0,0,0,
3/29/2005,4/1/2007,1,50.8199996948242,50.7999992370606,50.7999992370606,35,
3/29/2005,5/1/2007,1,50.6800003051758,0,0,0,
3/29/2005,6/1/2007,1,50.5400009155273,51.1399993896484,51.1399993896484,15,
3/29/2005,2/1/2007,1,51.1300010681152,0,0,0,
3/29/2005,8/1/2007,1,50.2400016784668,0,0,0,
3/29/2005,9/1/2007,1,50.0900001525879,0,0,0,
3/29/2005,12/1/2008,1,48.25,48.7999992370605,47.6500015258789,608,
3/29/2005,11/1/2006,1,51.7900009155273,0,0,0,
3/29/2005,12/1/2010,1,46.9500007629395,47.4599990844727,46.6500015258789,1329,
3/29/2005,12/1/2011,1,46.7000007629395,0,0,3,
3/29/2005,10/1/2006,1,52.0400009155273,0,0,0,
3/29/2005,12/1/2007,1,49.6500015258789,50.2999992370606,49,4751,
3/29/2005,6/1/2005,1,54.9500007629395,55.2000007629395,54.2000007629395,43076,
3/29/2005,12/1/2006,1,51.5400009155273,52.1399993896484,50.7999992370606,8414,
3/29/2005,9/1/2006,1,52.2900009155273,51.9000015258789,51.9000015258789,125,
3/29/2005,5/1/2005,1,54.2299995422363,54.5,53.4500007629395,72903,
3/29/2005,7/1/2005,1,55.2099990844727,55.4000015258789,54.5800018310547,16430,
3/29/2005,8/1/2005,1,55.310001373291,55.4900016784668,54.7299995422363,7271,
3/29/2005,9/1/2005,1,55.2200012207031,55.4000015258789,54.7999992370606,4144,
3/29/2005,10/1/2005,1,55.0400009155274,55.1100006103516,54.5999984741211,1199,
3/29/2005,11/1/2005,1,54.7900009155273,54.9000015258789,54.4900016784668,433,
3/29/2005,12/1/2005,1,54.5400009155273,54.8499984741211,53.7999992370605,18676,
3/29/2005,2/1/2006,1,53.9700012207031,0,0,20,
3/29/2005,3/1/2006,1,53.7000007629395,53.1500015258789,53.1500015258789,773,
3/29/2005,4/1/2006,1,53.4500007629395,55.5499992370605,53,34,
3/29/2005,5/1/2006,1,53.2200012207031,0,0,220,
3/29/2005,6/1/2006,1,52.9900016784668,53.2000007629395,52.4500007629395,1619,
3/29/2005,7/1/2006,1,52.7599983215332,0,0,0,
3/29/2005,8/1/2006,1,52.5299987792969,0,0,0,
3/29/2005,1/1/2006,1,54.25,54.0999984741211,53.8699989318848,608,
3/29/2005,4/1/2005,2,1.57299995422363,1.58000004291534,1.55400002002716,18238,
3/29/2005,10/1/2005,2,1.51610004901886,1.50899994373322,1.50699996948242,937,
3/29/2005,2/1/2006,2,1.48109996318817,0,0,0,
3/29/2005,1/1/2006,2,1.47010004520416,0,0,0,
3/29/2005,3/1/2006,2,1.49210000038147,0,0,0,
3/29/2005,12/1/2005,2,1.47010004520416,1.4650000333786,1.46249997615814,267,
3/29/2005,11/1/2005,2,1.48810005187988,0,0,0,
3/29/2005,9/1/2005,2,1.56910002231598,1.5789999961853,1.56500005722046,816,
3/29/2005,8/1/2005,2,1.59609997272491,1.59660005569458,1.58299994468689,1016,
3/29/2005,7/1/2005,2,1.60759997367859,1.61300003528595,1.59899997711182,1216,
3/29/2005,5/1/2005,2,1.59309995174408,1.60399997234344,1.57650005817413,19612,
3/29/2005,6/1/2005,2,1.60759997367859,1.61600005626678,1.59500002861023,5701,
3/29/2005,5/1/2005,3,1.51779997348785,1.52499997615814,1.49650001525879,17732,
3/29/2005,3/1/2006,3,1.52279996871948,1.52999997138977,1.52250003814697,149,
3/29/2005,4/1/2005,3,1.55630004405975,1.56299996376038,1.53400003910065,16944,
3/29/2005,9/1/2006,3,1.42579996585846,0,0,0,
3/29/2005,8/1/2006,3,1.41630005836487,0,0,0,
3/29/2005,7/1/2006,3,1.41180002689362,0,0,0,
3/29/2005,6/1/2006,3,1.41480004787445,0,0,0,
3/29/2005,4/1/2006,3,1.47979998588562,1.48500001430511,1.48500001430511,262,
3/29/2005,2/1/2006,3,1.55130004882813,1.56500005722046,1.55499994754791,10,
3/29/2005,1/1/2006,3,1.55980002880096,1.56500005722046,1.55299997329712,298,
3/29/2005,12/1/2005,3,1.55280005931854,1.56500005722046,1.53649997711182,1143,
3/29/2005,11/1/2005,3,1.54130005836487,1.54900002479553,1.52760004997253,119,
3/29/2005,10/1/2005,3,1.52880001068115,1.52999997138977,1.51199996471405,501,
3/29/2005,9/1/2005,3,1.5168000459671,1.51499998569489,1.49849998950958,834,
3/29/2005,8/1/2005,3,1.50629997253418,1.50650000572205,1.48800003528595,922,
3/29/2005,7/1/2005,3,1.50080001354218,1.50100004673004,1.48099994659424,2547,
3/29/2005,6/1/2005,3,1.49979996681213,1.50499999523163,1.48049998283386,6262,
3/29/2005,5/1/2006,3,1.44179999828339,0,0,0,
3/30/2005,5/1/2005,1,53.9900016784668,,,,
3/30/2005,6/1/2005,1,54.7900009155273,,,,
3/30/2005,7/1/2005,1,55.2599983215332,,,,
3/30/2005,8/1/2005,1,55.439998626709,,,,
3/30/2005,9/1/2005,1,55.439998626709,,,,
3/30/2005,10/1/2005,1,55.3199996948242,,,,
3/30/2005,11/1/2005,1,55.1199989318848,,,,
3/30/2005,12/1/2005,1,54.9199981689453,,,,
3/30/2005,1/1/2006,1,54.6599998474121,,,,
3/30/2005,2/1/2006,1,54.4099998474121,,,,
3/30/2005,3/1/2006,1,54.1699981689453,,,,
3/30/2005,4/1/2006,1,53.9599990844727,,,,
3/30/2005,5/1/2006,1,53.7799987792969,,,,
3/30/2005,6/1/2006,1,53.5999984741211,,,,
3/30/2005,7/1/2006,1,53.4199981689453,,,,
3/30/2005,8/1/2006,1,53.2400016784668,,,,
3/30/2005,9/1/2006,1,53.0499992370605,,,,
3/30/2005,10/1/2006,1,52.8300018310547,,,,
3/30/2005,12/1/2006,1,52.3899993896484,,,,
3/30/2005,12/1/2007,1,50.5699996948242,,,,
3/30/2005,12/1/2008,1,49.2200012207031,,,,
3/30/2005,12/1/2009,1,48.4500007629395,,,,
3/30/2005,12/1/2010,1,47.9199981689453,,,,
3/30/2005,1/1/2007,1,52.1800003051758,0,0,2,
3/30/2005,7/1/2007,1,51.310001373291,0,0,0,
3/30/2005,3/1/2007,1,51.8400001525879,0,0,0,
3/30/2005,4/1/2007,1,51.7099990844727,0,0,0,
3/30/2005,5/1/2007,1,51.5800018310547,0,0,0,
3/30/2005,6/1/2007,1,51.4500007629395,50.7000007629395,50.3499984741211,1316,
3/30/2005,2/1/2007,1,52,0,0,0,
3/30/2005,8/1/2007,1,51.1599998474121,0,0,0,
3/30/2005,9/1/2007,1,51.0099983215332,0,0,0,
3/30/2005,11/1/2006,1,52.6100006103516,0,0,0,
3/30/2005,12/1/2011,1,47.6699981689453,47.0499992370606,46.7999992370605,36,
3/30/2005,4/1/2005,2,1.59609997272491,,,,
3/30/2005,5/1/2005,2,1.61650002002716,,,,
3/30/2005,6/1/2005,2,1.630499958992,,,,
3/30/2005,7/1/2005,2,1.63100004196167,,,,
3/30/2005,8/1/2005,2,1.62000000476837,,,,
3/30/2005,9/1/2005,2,1.59300005435944,,,,
3/30/2005,10/1/2005,2,1.53999996185303,,,,
3/30/2005,11/1/2005,2,1.51199996471405,,,,
3/30/2005,12/1/2005,2,1.49399995803833,,,,
3/30/2005,1/1/2006,2,1.49399995803833,,,,
3/30/2005,2/1/2006,2,1.50499999523163,,,,
3/30/2005,3/1/2006,2,1.51600003242493,,,,
3/30/2005,4/1/2005,3,1.60660004615784,,,,
3/30/2005,5/1/2005,3,1.56420004367828,,,,
3/30/2005,6/1/2005,3,1.5456999540329,,,,
3/30/2005,7/1/2005,3,1.54620003700256,,,,
3/30/2005,8/1/2005,3,1.55120003223419,,,,
3/30/2005,9/1/2005,3,1.56070005893707,,,,
3/30/2005,10/1/2005,3,1.57219994068146,,,,
3/30/2005,11/1/2005,3,1.5842000246048,,,,
3/30/2005,12/1/2005,3,1.59570002555847,,,,
3/30/2005,1/1/2006,3,1.60269999504089,,,,
3/30/2005,2/1/2006,3,1.59370005130768,,,,
3/30/2005,3/1/2006,3,1.56470000743866,,,,
3/30/2005,4/1/2006,3,1.52119994163513,,,,
3/30/2005,5/1/2006,3,1.48269999027252,,,,
3/30/2005,6/1/2006,3,1.45519995689392,,,,
3/30/2005,7/1/2006,3,1.45220005512238,,,,
3/30/2005,8/1/2006,3,1.45669996738434,,,,
3/30/2005,9/1/2006,3,1.46619999408722,,,,
3/31/2005,12/1/2009,1,49.8699989318848,49.9500007629395,48.7000007629395,1033,
3/31/2005,1/1/2007,1,53.7000007629395,0,0,100,
3/31/2005,7/1/2007,1,52.810001373291,0,0,0,
3/31/2005,3/1/2007,1,53.3499984741211,0,0,0,
3/31/2005,4/1/2007,1,53.2200012207031,0,0,0,
3/31/2005,5/1/2007,1,53.0900001525879,0,0,0,
3/31/2005,6/1/2007,1,52.9599990844727,52.7000007629395,52.7000007629395,150,
3/31/2005,2/1/2007,1,53.5099983215332,0,0,0,
3/31/2005,8/1/2007,1,52.6599998474121,0,0,0,
3/31/2005,9/1/2007,1,52.5099983215332,0,0,0,
3/31/2005,12/1/2008,1,50.7000007629395,50.2000007629395,50.2000007629395,576,
3/31/2005,11/1/2006,1,54.1500015258789,0,0,0,
3/31/2005,12/1/2010,1,49.2700004577637,48.7000007629395,48.5999984741211,416,
3/31/2005,12/1/2011,1,49.0200004577637,48.8499984741211,48.3499984741211,219,
3/31/2005,10/1/2006,1,54.3800010681152,0,0,0,
3/31/2005,12/1/2007,1,52.0699996948242,52.0499992370606,50.2999992370606,1879,
3/31/2005,6/1/2005,1,56.4199981689453,56.9500007629395,54.7700004577637,82124,
3/31/2005,12/1/2006,1,53.9199981689453,54.2000007629395,52.2000007629395,4771,
3/31/2005,9/1/2006,1,54.6199989318848,0,0,0,
3/31/2005,5/1/2005,1,55.4000015258789,56.0999984741211,53.9300003051758,114755,
3/31/2005,7/1/2005,1,56.9099998474121,57.3499984741211,55.2599983215332,20260,
3/31/2005,8/1/2005,1,57.0900001525879,57.2999992370606,55,9424,
3/31/2005,9/1/2005,1,57.0999984741211,57.3499984741211,55.2000007629395,6757,
3/31/2005,10/1/2005,1,56.9900016784668,57.2000007629395,55.3400001525879,2467,
3/31/2005,11/1/2005,1,56.7999992370605,57,55.1599998474121,1016,
3/31/2005,12/1/2005,1,56.5999984741211,56.9000015258789,54.9500007629395,17232,
3/31/2005,2/1/2006,1,56.0699996948242,56,55.5,217,
3/31/2005,3/1/2006,1,55.8199996948242,55.4000015258789,55.4000015258789,602,
3/31/2005,4/1/2006,1,55.5999984741211,0,0,100,
3/31/2005,5/1/2006,1,55.4099998474121,0,0,0,
3/31/2005,6/1/2006,1,55.2200012207031,55.2000007629395,53.560001373291,5500,
3/31/2005,7/1/2006,1,55.0299987792969,54.75,54.75,70,
3/31/2005,8/1/2006,1,54.8300018310547,0,0,0,
3/31/2005,1/1/2006,1,56.3300018310547,55.9000015258789,55.9000015258789,1125,
3/31/2005,4/1/2005,2,1.65489995479584,1.67499995231628,1.59099996089935,13493,
3/31/2005,10/1/2005,2,1.57550001144409,1.57749998569489,1.57749998569489,741,
3/31/2005,2/1/2006,2,1.53450000286102,0,0,0,
3/31/2005,1/1/2006,2,1.52400004863739,0,0,0,
3/31/2005,3/1/2006,2,1.54499995708466,0,0,0,
3/31/2005,12/1/2005,2,1.52499997615814,1.53999996185303,1.5184999704361,1510,
3/31/2005,11/1/2005,2,1.54550004005432,0,0,10,
3/31/2005,9/1/2005,2,1.63150000572205,1.63999998569489,1.60000002384186,3666,
3/31/2005,8/1/2005,2,1.6599999666214,1.66750001907349,1.62409996986389,2381,
3/31/2005,7/1/2005,2,1.67309999465942,1.682000041008,1.62800002098084,3543,
3/31/2005,5/1/2005,2,1.66310000419617,1.67949998378754,1.61090004444122,33072,
3/31/2005,6/1/2005,2,1.67509996891022,1.68599998950958,1.62650001049042,10848,
3/31/2005,5/1/2005,3,1.61609995365143,1.63499999046326,1.55729997158051,39514,
3/31/2005,3/1/2006,3,1.61759996414185,0,0,805,
3/31/2005,4/1/2005,3,1.65760004520416,1.66999995708466,1.59500002861023,17151,
3/31/2005,9/1/2006,3,1.51160001754761,1.49500000476837,1.49500000476837,2,
3/31/2005,8/1/2006,3,1.50209999084473,0,0,0,
3/31/2005,7/1/2006,3,1.49759995937347,0,0,0,
3/31/2005,6/1/2006,3,1.50160002708435,0,0,104,
3/31/2005,4/1/2006,3,1.57159996032715,0,0,138,
3/31/2005,2/1/2006,3,1.64909994602203,1.63999998569489,1.61549997329712,10,
3/31/2005,1/1/2006,3,1.65960001945496,1.67999994754791,1.62230002880096,1273,
3/31/2005,12/1/2005,3,1.65260004997253,1.66999995708466,1.61290001869202,3430,
3/31/2005,11/1/2005,3,1.64059996604919,1.65400004386902,1.60140001773834,445,
3/31/2005,10/1/2005,3,1.62810003757477,1.64499998092651,1.58889997005463,841,
3/31/2005,9/1/2005,3,1.61660003662109,1.63499999046326,1.57739996910095,2759,
3/31/2005,8/1/2005,3,1.60810005664825,1.62249994277954,1.56200003623962,2785,
3/31/2005,7/1/2005,3,1.603600025177,1.6139999628067,1.53779995441437,6889,
3/31/2005,6/1/2005,3,1.60210001468658,1.61800003051758,1.53999996185303,14962,
3/31/2005,5/1/2006,3,1.53059995174408,0,0,424,
4/1/2005,12/1/2009,1,51.0499992370606,50.3899993896484,49.9500007629395,328,
4/1/2005,1/1/2007,1,55.2299995422363,0,0,0,
4/1/2005,7/1/2007,1,54.2099990844727,0,0,750,
4/1/2005,3/1/2007,1,54.8400001525879,0,0,0,
4/1/2005,4/1/2007,1,54.689998626709,0,0,0,
4/1/2005,5/1/2007,1,54.5400009155273,0,0,0,
4/1/2005,6/1/2007,1,54.3899993896484,53.5,53.0999984741211,565,
4/1/2005,2/1/2007,1,55.0200004577637,0,0,0,
4/1/2005,8/1/2007,1,54.0299987792969,0,0,0,
4/1/2005,9/1/2007,1,53.8499984741211,0,0,0,
4/1/2005,12/1/2008,1,51.9300003051758,51.4000015258789,50.75,277,
4/1/2005,11/1/2006,1,55.7400016784668,0,0,0,
4/1/2005,12/1/2010,1,50.3499984741211,50.2000007629395,49.5,2132,
4/1/2005,12/1/2011,1,50.0200004577637,49.2999992370605,49.2999992370605,59,
4/1/2005,10/1/2006,1,56.0099983215332,0,0,0,
4/1/2005,12/1/2007,1,53.3300018310547,52.75,52,4606,
4/1/2005,6/1/2005,1,58.2900009155273,58.7000007629395,56,71454,
4/1/2005,12/1/2006,1,55.4700012207031,55.4000015258789,53.9000015258789,8761,
4/1/2005,9/1/2006,1,56.2900009155274,54.7999992370606,54.7999992370606,155,
4/1/2005,5/1/2005,1,57.2700004577637,57.7000007629395,54.9599990844727,112997,
4/1/2005,7/1/2005,1,58.8699989318848,59.2000007629395,56.6100006103516,19946,
4/1/2005,8/1/2005,1,59.0900001525879,59.5,56.810001373291,9242,
4/1/2005,9/1/2005,1,59.1199989318848,59.1500015258789,57.0999984741211,7292,
4/1/2005,10/1/2005,1,59.0200004577637,59.1500015258789,57.0099983215332,4943,
4/1/2005,11/1/2005,1,58.8300018310547,58.8300018310547,56.810001373291,1104,
4/1/2005,12/1/2005,1,58.6300010681152,58.7999992370605,56.2999992370605,16669,
4/1/2005,2/1/2006,1,58.0200004577637,57.4000015258789,56.2999992370605,517,
4/1/2005,3/1/2006,1,57.7299995422363,56.5999984741211,56.5,371,
4/1/2005,4/1/2006,1,57.4700012207031,56.5,56.5,102,
4/1/2005,5/1/2006,1,57.2400016784668,56.2000007629395,56.2000007629395,65,
4/1/2005,6/1/2006,1,57.0099983215332,56.2999992370605,55.1199989318848,1267,
4/1/2005,7/1/2006,1,56.7799987792969,0,0,10,
4/1/2005,8/1/2006,1,56.5400009155273,0,0,0,
4/1/2005,1/1/2006,1,58.3199996948242,56.8199996948242,56.7200012207031,1573,
4/1/2005,5/1/2005,2,1.73099994659424,,,,
4/1/2005,6/1/2005,2,1.74609994888306,,,,
4/1/2005,7/1/2005,2,1.74559998512268,,,,
4/1/2005,8/1/2005,2,1.7335000038147,,,,
4/1/2005,9/1/2005,2,1.70550000667572,,,,
4/1/2005,10/1/2005,2,1.64999997615814,,,,
4/1/2005,11/1/2005,2,1.62000000476837,,,,
4/1/2005,12/1/2005,2,1.60000002384186,,,,
4/1/2005,1/1/2006,2,1.59899997711182,,,,
4/1/2005,2/1/2006,2,1.60950005054474,,,,
4/1/2005,3/1/2006,2,1.62000000476837,,,,
4/1/2005,4/1/2006,2,1.69900000095367,,,,
4/1/2005,5/1/2005,3,1.66380000114441,,,,
4/1/2005,6/1/2005,3,1.65600001811981,,,,
4/1/2005,7/1/2005,3,1.65950000286102,,,,
4/1/2005,8/1/2005,3,1.66499996185303,,,,
4/1/2005,9/1/2005,3,1.67349994182587,,,,
4/1/2005,10/1/2005,3,1.68550002574921,,,,
4/1/2005,11/1/2005,3,1.69799995422363,,,,
4/1/2005,12/1/2005,3,1.71050000190735,,,,
4/1/2005,1/1/2006,3,1.71800005435944,,,,
4/1/2005,2/1/2006,3,1.70650005340576,,,,
4/1/2005,3/1/2006,3,1.67250001430511,,,,
4/1/2005,4/1/2006,3,1.62399995326996,,,,
4/1/2005,5/1/2006,3,1.58150005340576,,,,
4/1/2005,6/1/2006,3,1.5514999628067,,,,
4/1/2005,7/1/2006,3,1.54750001430511,,,,
4/1/2005,8/1/2006,3,1.55200004577637,,,,
4/1/2005,9/1/2006,3,1.56149995326996,,,,
4/1/2005,10/1/2006,3,1.57299995422363,,,,
4/4/2005,5/1/2005,1,57.0099983215332,,,,
4/4/2005,6/1/2005,1,58.0999984741211,,,,
4/4/2005,7/1/2005,1,58.7999992370605,,,,
4/4/2005,8/1/2005,1,59.1199989318848,,,,
4/4/2005,9/1/2005,1,59.189998626709,,,,
4/4/2005,10/1/2005,1,59.1500015258789,,,,
4/4/2005,11/1/2005,1,58.9900016784668,,,,
4/4/2005,12/1/2005,1,58.7999992370605,,,,
4/4/2005,1/1/2006,1,58.4799995422363,,,,
4/4/2005,2/1/2006,1,58.1699981689453,,,,
4/4/2005,3/1/2006,1,57.8699989318848,,,,
4/4/2005,4/1/2006,1,57.5900001525879,,,,
4/4/2005,5/1/2006,1,57.3400001525879,,,,
4/4/2005,6/1/2006,1,57.0999984741211,,,,
4/4/2005,7/1/2006,1,56.8600006103516,,,,
4/4/2005,8/1/2006,1,56.6100006103516,,,,
4/4/2005,9/1/2006,1,56.3499984741211,,,,
4/4/2005,10/1/2006,1,56.060001373291,,,,
4/4/2005,11/1/2006,1,55.7799987792969,,,,
4/4/2005,12/1/2006,1,55.5,,,,
4/4/2005,1/1/2007,1,55.2599983215332,,,,
4/4/2005,2/1/2007,1,55.0400009155274,,,,
4/4/2005,3/1/2007,1,54.8499984741211,,,,
4/4/2005,4/1/2007,1,54.689998626709,,,,
4/4/2005,5/1/2007,1,54.5299987792969,,,,
4/4/2005,6/1/2007,1,54.3699989318848,,,,
4/4/2005,7/1/2007,1,54.1800003051758,,,,
4/4/2005,8/1/2007,1,53.9900016784668,,,,
4/4/2005,9/1/2007,1,53.7999992370605,,,,
4/4/2005,12/1/2007,1,53.25,,,,
4/4/2005,12/1/2008,1,51.8300018310547,,,,
4/4/2005,12/1/2009,1,50.9300003051758,,,,
4/4/2005,12/1/2010,1,50.2299995422363,,,,
4/4/2005,12/1/2011,1,49.8800010681152,,,,
4/4/2005,5/1/2005,2,1.72160005569458,,,,
4/4/2005,6/1/2005,2,1.7360999584198,,,,
4/4/2005,7/1/2005,2,1.73759996891022,,,,
4/4/2005,8/1/2005,2,1.72609996795654,,,,
4/4/2005,9/1/2005,2,1.69860005378723,,,,
4/4/2005,10/1/2005,2,1.64359998703003,,,,
4/4/2005,11/1/2005,2,1.61360001564026,,,,
4/4/2005,12/1/2005,2,1.59360003471375,,,,
4/4/2005,1/1/2006,2,1.5925999879837,,,,
4/4/2005,2/1/2006,2,1.603600025177,,,,
4/4/2005,3/1/2006,2,1.61459994316101,,,,
4/4/2005,4/1/2006,2,1.69210004806519,,,,
4/4/2005,5/1/2005,3,1.64219999313355,,,,
4/4/2005,6/1/2005,3,1.63740003108978,,,,
4/4/2005,7/1/2005,3,1.64390003681183,,,,
4/4/2005,4/1/2006,3,1.61740005016327,1.64400005340576,1.63750004768372,157,
4/4/2005,10/1/2006,3,1.56640005111694,1.58000004291534,1.58000004291534,1,
4/4/2005,9/1/2006,3,1.55490005016327,1.58200001716614,1.58200001716614,1,
4/4/2005,8/1/2006,3,1.54540002346039,1.57200002670288,1.57200002670288,2,
4/4/2005,7/1/2006,3,1.54089999198914,1.57000005245209,1.55999994277954,2,
4/4/2005,5/1/2006,3,1.57490003108978,1.59700000286102,1.59500002861023,3,
4/4/2005,3/1/2006,3,1.66589999198914,1.69249999523163,1.67999994754791,1038,
4/4/2005,2/1/2006,3,1.69939994812012,1.73249995708466,1.71350002288818,345,
4/4/2005,1/1/2006,3,1.70990002155304,1.74800002574921,1.72200000286102,1321,
4/4/2005,12/1/2005,3,1.70190000534058,1.73599994182587,1.71150004863739,1019,
4/4/2005,11/1/2005,3,1.68840003013611,1.7224999666214,1.71000003814697,160,
4/4/2005,10/1/2005,3,1.67439997196198,1.70899999141693,1.67799997329712,665,
4/4/2005,9/1/2005,3,1.66089999675751,1.69000005722046,1.66799998283386,2216,
4/4/2005,8/1/2005,3,1.65090000629425,1.68799996376038,1.65499997138977,748,
4/4/2005,6/1/2006,3,1.54489994049072,1.56500005722046,1.56200003623962,386,
4/5/2005,5/1/2005,1,56.0400009155273,,,,
4/5/2005,6/1/2005,1,57.0999984741211,,,,
4/5/2005,7/1/2005,1,57.7900009155273,,,,
4/5/2005,8/1/2005,1,58.1199989318848,,,,
4/5/2005,9/1/2005,1,58.2200012207031,,,,
4/5/2005,10/1/2005,1,58.2000007629395,,,,
4/5/2005,11/1/2005,1,58.060001373291,,,,
4/5/2005,12/1/2005,1,57.9000015258789,,,,
4/5/2005,1/1/2006,1,57.6300010681152,,,,
4/5/2005,2/1/2006,1,57.3600006103516,,,,
4/5/2005,3/1/2006,1,57.0900001525879,,,,
4/5/2005,4/1/2006,1,56.8400001525879,,,,
4/5/2005,5/1/2006,1,56.6100006103516,,,,
4/5/2005,6/1/2006,1,56.3899993896484,,,,
4/5/2005,7/1/2006,1,56.1699981689453,,,,
4/5/2005,8/1/2006,1,55.939998626709,,,,
4/5/2005,9/1/2006,1,55.7000007629395,,,,
4/5/2005,10/1/2006,1,55.439998626709,,,,
4/5/2005,11/1/2006,1,55.189998626709,,,,
4/5/2005,12/1/2006,1,54.939998626709,,,,
4/5/2005,1/1/2007,1,54.689998626709,,,,
4/5/2005,2/1/2007,1,54.4599990844727,,,,
4/5/2005,3/1/2007,1,54.2599983215332,,,,
4/5/2005,4/1/2007,1,54.0800018310547,,,,
4/5/2005,5/1/2007,1,53.9000015258789,,,,
4/5/2005,6/1/2007,1,53.7299995422363,,,,
4/5/2005,7/1/2007,1,53.5499992370606,,,,
4/5/2005,8/1/2007,1,53.3699989318848,,,,
4/5/2005,9/1/2007,1,53.189998626709,,,,
4/5/2005,12/1/2007,1,52.689998626709,,,,
4/5/2005,12/1/2008,1,51.2700004577637,,,,
4/5/2005,12/1/2009,1,50.3699989318848,,,,
4/5/2005,12/1/2010,1,49.6699981689453,,,,
4/5/2005,12/1/2011,1,49.3199996948242,,,,
4/5/2005,5/1/2005,2,1.68799996376038,,,,
4/5/2005,6/1/2005,2,1.70570003986359,,,,
4/5/2005,7/1/2005,2,1.70969998836517,,,,
4/5/2005,8/1/2005,2,1.69969999790192,,,,
4/5/2005,9/1/2005,2,1.67270004749298,,,,
4/5/2005,10/1/2005,2,1.61769998073578,,,,
4/5/2005,11/1/2005,2,1.58770000934601,,,,
4/5/2005,12/1/2005,2,1.56770002841949,,,,
4/5/2005,1/1/2006,2,1.56669998168945,,,,
4/5/2005,2/1/2006,2,1.57770001888275,,,,
4/5/2005,3/1/2006,2,1.58870005607605,,,,
4/5/2005,4/1/2006,2,1.66620004177094,,,,
4/5/2005,5/1/2005,3,1.62109994888306,,,,
4/5/2005,6/1/2005,3,1.61539995670319,,,,
4/5/2005,7/1/2005,3,1.62189996242523,,,,
4/5/2005,8/1/2005,3,1.62940001487732,,,,
4/5/2005,9/1/2005,3,1.63989996910095,,,,
4/5/2005,10/1/2005,3,1.65439999103546,,,,
4/5/2005,11/1/2005,3,1.66939997673035,,,,
4/5/2005,12/1/2005,3,1.68340003490448,,,,
4/5/2005,1/1/2006,3,1.69190001487732,,,,
4/5/2005,2/1/2006,3,1.68190002441406,,,,
4/5/2005,3/1/2006,3,1.64939999580383,,,,
4/5/2005,4/1/2006,3,1.60140001773834,,,,
4/5/2005,5/1/2006,3,1.55939996242523,,,,
4/5/2005,6/1/2006,3,1.52989995479584,,,,
4/5/2005,7/1/2006,3,1.52590000629425,,,,
4/5/2005,8/1/2006,3,1.5304000377655,,,,
4/5/2005,9/1/2006,3,1.53989994525909,,,,
4/5/2005,10/1/2006,3,1.55139994621277,,,,
4/6/2005,12/1/2009,1,50.2700004577637,0,0,755,
4/6/2005,12/1/2006,1,54.7799987792969,55.2000007629395,54.5999984741211,3825,
4/6/2005,2/1/2007,1,54.3199996948242,0,0,0,
4/6/2005,3/1/2007,1,54.1300010681152,0,0,0,
4/6/2005,4/1/2007,1,53.9500007629395,0,0,0,
4/6/2005,5/1/2007,1,53.7700004577637,0,0,0,
4/6/2005,6/1/2007,1,53.5999984741211,0,0,0,
4/6/2005,7/1/2007,1,53.4199981689453,0,0,0,
4/6/2005,8/1/2007,1,53.2400016784668,0,0,0,
4/6/2005,9/1/2007,1,53.060001373291,0,0,0,
4/6/2005,12/1/2011,1,49.2200012207031,49.3499984741211,49.2999992370605,15,
4/6/2005,12/1/2008,1,51.1699981689453,51.2999992370605,50.9500007629395,1020,
4/6/2005,10/1/2006,1,55.2599983215332,0,0,0,
4/6/2005,12/1/2010,1,49.5699996948242,49.9000015258789,49.2000007629395,1260,
4/6/2005,11/1/2006,1,55.0200004577637,0,0,0,
4/6/2005,12/1/2007,1,52.5900001525879,52.7999992370606,52.4000015258789,2119,
4/6/2005,6/1/2005,1,56.8899993896484,58,56.2999992370605,76970,
4/6/2005,1/1/2007,1,54.5400009155273,0,0,0,
4/6/2005,9/1/2006,1,55.5099983215332,0,0,0,
4/6/2005,5/1/2005,1,55.8499984741211,56.9000015258789,55.2999992370606,94458,
4/6/2005,7/1/2005,1,57.5400009155274,58.5,57,24573,
4/6/2005,8/1/2005,1,57.8600006103516,58.6500015258789,57.4000015258789,9480,
4/6/2005,9/1/2005,1,57.9500007629395,58.4000015258789,57.5,4125,
4/6/2005,10/1/2005,1,57.9199981689453,58.2999992370606,57.5400009155274,2894,
4/6/2005,11/1/2005,1,57.7799987792969,58.4000015258789,57.4500007629395,773,
4/6/2005,12/1/2005,1,57.6199989318848,58.25,57.1699981689453,11531,
4/6/2005,7/1/2006,1,55.9599990844727,0,0,0,
4/6/2005,2/1/2006,1,57.0999984741211,0,0,150,
4/6/2005,3/1/2006,1,56.8400001525879,56.7999992370605,56.7999992370605,441,
4/6/2005,4/1/2006,1,56.5999984741211,0,0,55,
4/6/2005,5/1/2006,1,56.3800010681152,56.2999992370605,56.2999992370605,20,
4/6/2005,6/1/2006,1,56.1699981689453,56.4500007629395,56,901,
4/6/2005,8/1/2006,1,55.7400016784668,0,0,0,
4/6/2005,1/1/2006,1,57.3600006103516,57.2000007629395,57.2000007629395,590,
4/6/2005,8/1/2005,2,1.67920005321503,1.70000004768372,1.67750000953674,2073,
4/6/2005,4/1/2006,2,1.64820003509521,0,0,0,
4/6/2005,7/1/2005,2,1.68739998340607,1.71700000762939,1.67999994754791,4592,
4/6/2005,9/1/2005,2,1.65369999408722,1.66449999809265,1.65100002288818,1748,
4/6/2005,10/1/2005,2,1.59870004653931,1.59800004959106,1.59800004959106,435,
4/6/2005,11/1/2005,2,1.56869995594025,1.58000004291534,1.57200002670288,26,
4/6/2005,12/1/2005,2,1.54869997501373,1.55400002002716,1.55400002002716,260,
4/6/2005,1/1/2006,2,1.54770004749298,0,0,0,
4/6/2005,2/1/2006,2,1.55869996547699,0,0,0,
4/6/2005,3/1/2006,2,1.56970000267029,0,0,0,
4/6/2005,5/1/2005,2,1.65919995307922,1.69400000572205,1.64999997615814,32354,
4/6/2005,6/1/2005,2,1.68029999732971,1.71099996566772,1.66999995708466,13740,
4/6/2005,7/1/2006,3,1.50450003147125,0,0,0,
4/6/2005,4/1/2006,3,1.57700002193451,1.59650003910065,1.58599996566772,8,
4/6/2005,5/1/2006,3,1.53649997711182,1.55750000476837,1.54999995231628,3,
4/6/2005,10/1/2006,3,1.52999997138977,0,0,0,
4/6/2005,8/1/2006,3,1.50899994373322,0,0,0,
4/6/2005,3/1/2006,3,1.62349998950958,1.64100003242493,1.62999999523163,283,
4/6/2005,6/1/2005,3,1.58200001716614,1.61349999904633,1.58000004291534,11911,
4/6/2005,9/1/2006,3,1.5184999704361,0,0,0,
4/6/2005,2/1/2006,3,1.65450000762939,1.67900002002716,1.66499996185303,16,
4/6/2005,1/1/2006,3,1.66299998760223,1.68700003623962,1.66700005531311,1294,
4/6/2005,12/1/2005,3,1.65349996089935,1.67499995231628,1.65600001811981,1486,
4/6/2005,11/1/2005,3,1.63849997520447,1.65980005264282,1.63999998569489,133,
4/6/2005,10/1/2005,3,1.62249994277954,1.64479994773865,1.62399995326996,931,
4/6/2005,9/1/2005,3,1.60699999332428,1.63160002231598,1.61500000953674,2417,
4/6/2005,6/1/2006,3,1.50849997997284,1.5349999666214,1.5349999666214,216,
4/6/2005,7/1/2005,3,1.58850002288818,1.62000000476837,1.59200000762939,2750,
4/6/2005,5/1/2005,3,1.58669996261597,1.62000000476837,1.58500003814697,23555,
4/6/2005,8/1/2005,3,1.59599995613098,1.62199997901917,1.59500002861023,1737,
4/7/2005,5/1/2005,1,54.1100006103516,,,,
4/7/2005,6/1/2005,1,55.3300018310547,,,,
4/7/2005,7/1/2005,1,55.9900016784668,,,,
4/7/2005,8/1/2005,1,56.2999992370605,,,,
4/7/2005,9/1/2005,1,56.3899993896484,,,,
4/7/2005,10/1/2005,1,56.3699989318848,,,,
4/7/2005,11/1/2005,1,56.2400016784668,,,,
4/7/2005,12/1/2005,1,56.0900001525879,,,,
4/7/2005,1/1/2006,1,55.8600006103516,,,,
4/7/2005,2/1/2006,1,55.6300010681152,,,,
4/7/2005,3/1/2006,1,55.4000015258789,,,,
4/7/2005,4/1/2006,1,55.1800003051758,,,,
4/7/2005,5/1/2006,1,54.9799995422363,,,,
4/7/2005,6/1/2006,1,54.7900009155273,,,,
4/7/2005,7/1/2006,1,54.5999984741211,,,,
4/7/2005,8/1/2006,1,54.4099998474121,,,,
4/7/2005,9/1/2006,1,54.2099990844727,,,,
4/7/2005,10/1/2006,1,53.9799995422363,,,,
4/7/2005,11/1/2006,1,53.7599983215332,,,,
4/7/2005,12/1/2006,1,53.5400009155273,,,,
4/7/2005,1/1/2007,1,53.3199996948242,,,,
4/7/2005,2/1/2007,1,53.1199989318848,,,,
4/7/2005,3/1/2007,1,52.939998626709,,,,
4/7/2005,4/1/2007,1,52.7700004577637,,,,
4/7/2005,5/1/2007,1,52.5999984741211,,,,
4/7/2005,6/1/2007,1,52.439998626709,,,,
4/7/2005,7/1/2007,1,52.2700004577637,,,,
4/7/2005,8/1/2007,1,52.0999984741211,,,,
4/7/2005,9/1/2007,1,51.9300003051758,,,,
4/7/2005,12/1/2007,1,51.4900016784668,,,,
4/7/2005,12/1/2008,1,50.1199989318848,,,,
4/7/2005,12/1/2009,1,49.2200012207031,,,,
4/7/2005,12/1/2010,1,48.5200004577637,,,,
4/7/2005,12/1/2011,1,48.1699981689453,,,,
4/7/2005,5/1/2005,2,1.567999958992,,,,
4/7/2005,6/1/2005,2,1.59469997882843,,,,
4/7/2005,7/1/2005,2,1.6081999540329,,,,
4/7/2005,8/1/2005,2,1.6081999540329,,,,
4/7/2005,9/1/2005,2,1.58819997310638,,,,
4/7/2005,10/1/2005,2,1.53569996356964,,,,
4/7/2005,11/1/2005,2,1.50670003890991,,,,
4/7/2005,12/1/2005,2,1.48769998550415,,,,
4/7/2005,4/1/2006,2,1.59070003032684,0,0,0,
4/7/2005,1/1/2006,2,1.48870003223419,0,0,175,
4/7/2005,2/1/2006,2,1.50020003318787,0,0,0,
4/7/2005,3/1/2006,2,1.51170003414154,0,0,0,
4/7/2005,5/1/2005,3,1.52830004692078,,,,
4/7/2005,6/1/2005,3,1.52820003032684,,,,
4/7/2005,7/1/2005,3,1.53569996356964,,,,
4/7/2005,8/1/2005,3,1.54419994354248,,,,
4/7/2005,9/1/2005,3,1.55620002746582,,,,
4/7/2005,10/1/2005,3,1.57270002365112,,,,
4/7/2005,11/1/2005,3,1.5896999835968,,,,
4/7/2005,12/1/2005,3,1.60570001602173,,,,
4/7/2005,1/1/2006,3,1.61619997024536,,,,
4/7/2005,2/1/2006,3,1.60969996452332,,,,
4/7/2005,3/1/2006,3,1.58169996738434,,,,
4/7/2005,4/1/2006,3,1.53770005702972,,,,
4/7/2005,5/1/2006,3,1.49820005893707,,,,
4/7/2005,6/1/2006,3,1.47119998931885,,,,
4/7/2005,7/1/2006,3,1.46720004081726,,,,
4/7/2005,8/1/2006,3,1.47169995307922,,,,
4/7/2005,9/1/2006,3,1.4811999797821,,,,
4/7/2005,10/1/2006,3,1.49269998073578,,,,
4/8/2005,12/1/2009,1,48.7599983215332,49.2000007629395,48.9000015258789,131,
4/8/2005,1/1/2007,1,52.8600006103516,0,0,0,
4/8/2005,2/1/2007,1,52.6599998474121,0,0,0,
4/8/2005,3/1/2007,1,52.4799995422363,0,0,0,
4/8/2005,4/1/2007,1,52.310001373291,0,0,0,
4/8/2005,5/1/2007,1,52.1399993896484,52.5,52.5,1,
4/8/2005,6/1/2007,1,51.9799995422363,52.0999984741211,52,1400,
4/8/2005,7/1/2007,1,51.810001373291,0,0,0,
4/8/2005,8/1/2007,1,51.6399993896484,0,0,0,
4/8/2005,9/1/2007,1,51.4700012207031,0,0,0,
4/8/2005,12/1/2011,1,47.7099990844727,48.0699996948242,47.9000015258789,8,
4/8/2005,12/1/2008,1,49.6599998474121,50,49.5999984741211,623,
4/8/2005,11/1/2006,1,53.2900009155273,0,0,50,
4/8/2005,12/1/2010,1,48.060001373291,48.6500015258789,48.2000007629395,770,
4/8/2005,10/1/2006,1,53.5,0,0,50,
4/8/2005,12/1/2007,1,51.0299987792969,51.4500007629395,51.1300010681152,1333,
4/8/2005,7/1/2005,1,55.3600006103516,56.0099983215332,54.7999992370606,24264,
4/8/2005,12/1/2006,1,53.0800018310547,53.6699981689453,52.9500007629395,6013,
4/8/2005,9/1/2006,1,53.7200012207031,0,0,0,
4/8/2005,6/1/2005,1,54.6500015258789,55.4000015258789,54.1500015258789,108676,
4/8/2005,8/1/2005,1,55.7000007629395,56.2999992370605,55.0499992370605,7751,
4/8/2005,9/1/2005,1,55.810001373291,56.3300018310547,55.4000015258789,5042,
4/8/2005,10/1/2005,1,55.7900009155273,56.0200004577637,55.5,1441,
4/8/2005,11/1/2005,1,55.6599998474121,55.5499992370605,55.5,659,
4/8/2005,12/1/2005,1,55.5099983215332,56.1199989318848,55.1500015258789,17066,
4/8/2005,1/1/2006,1,55.2900009155273,55.6100006103516,55.2000007629395,745,
4/8/2005,3/1/2006,1,54.8499984741211,54.6500015258789,54.6500015258789,807,
4/8/2005,4/1/2006,1,54.6399993896484,54.4000015258789,54.4000015258789,354,
4/8/2005,5/1/2006,1,54.4500007629395,0,0,0,
4/8/2005,6/1/2006,1,54.2700004577637,54.9000015258789,54.0999984741211,3031,
4/8/2005,7/1/2006,1,54.0900001525879,0,0,0,
4/8/2005,5/1/2005,1,53.3199996948242,54.2000007629395,52.7000007629395,122490,
4/8/2005,8/1/2006,1,53.9099998474121,0,0,0,
4/8/2005,2/1/2006,1,55.0699996948242,55.4500007629395,55.1500015258789,412,
4/8/2005,5/1/2005,2,1.53659999370575,,,,
4/8/2005,6/1/2005,2,1.56550002098084,,,,
4/8/2005,7/1/2005,2,1.58000004291534,,,,
4/8/2005,8/1/2005,2,1.58200001716614,,,,
4/8/2005,9/1/2005,2,1.56299996376038,,,,
4/8/2005,10/1/2005,2,1.51150000095367,,,,
4/8/2005,11/1/2005,2,1.4835000038147,,,,
4/8/2005,12/1/2005,2,1.46549999713898,,,,
4/8/2005,1/1/2006,2,1.46850001811981,,,,
4/8/2005,2/1/2006,2,1.48000001907349,,,,
4/8/2005,3/1/2006,2,1.49150002002716,,,,
4/8/2005,4/1/2006,2,1.57099997997284,,,,
4/8/2005,9/1/2006,3,1.47370004653931,0,0,1,
4/8/2005,8/1/2006,3,1.46319997310638,0,0,1,
4/8/2005,7/1/2006,3,1.45620000362396,1.44700002670288,1.44700002670288,2,
4/8/2005,10/1/2006,3,1.48520004749298,1.48500001430511,1.48500001430511,2,
4/8/2005,5/1/2005,3,1.49720001220703,1.52999997138977,1.47500002384186,35692,
4/8/2005,6/1/2005,3,1.4996999502182,1.52999997138977,1.48000001907349,21091,
4/8/2005,7/1/2005,3,1.50919997692108,1.53540003299713,1.49800002574921,5286,
4/8/2005,8/1/2005,3,1.51870000362396,1.54149997234344,1.50899994373322,1370,
4/8/2005,9/1/2005,3,1.53120005130768,1.55110001564026,1.51999998092651,2586,
4/8/2005,10/1/2005,3,1.54770004749298,1.5673999786377,1.54250001907349,1134,
4/8/2005,12/1/2005,3,1.58169996738434,1.59850001335144,1.56500005722046,2880,
4/8/2005,1/1/2006,3,1.59220004081726,1.60800004005432,1.57749998569489,1843,
4/8/2005,2/1/2006,3,1.58770000934601,1.59500002861023,1.57249999046326,74,
4/8/2005,3/1/2006,3,1.56270003318787,1.58000004291534,1.55400002002716,616,
4/8/2005,4/1/2006,3,1.5217000246048,1.52799999713898,1.51450002193451,328,
4/8/2005,5/1/2006,3,1.48420000076294,1.49000000953674,1.47500002384186,7,
4/8/2005,6/1/2006,3,1.45869994163513,1.46000003814697,1.45500004291534,164,
4/8/2005,11/1/2005,3,1.5657000541687,1.583899974823,1.55200004577637,1364,
4/11/2005,5/1/2005,1,53.7099990844727,,,,
4/11/2005,6/1/2005,1,55.0999984741211,,,,
4/11/2005,7/1/2005,1,55.8199996948242,,,,
4/11/2005,8/1/2005,1,56.1599998474121,,,,
4/11/2005,9/1/2005,1,56.2700004577637,,,,
4/11/2005,10/1/2005,1,56.25,,,,
4/11/2005,11/1/2005,1,56.1199989318848,,,,
4/11/2005,12/1/2005,1,55.9700012207031,,,,
4/11/2005,1/1/2006,1,55.7400016784668,,,,
4/11/2005,2/1/2006,1,55.5099983215332,,,,
4/11/2005,3/1/2006,1,55.2799987792969,,,,
4/11/2005,4/1/2006,1,55.060001373291,,,,
4/11/2005,5/1/2006,1,54.8600006103516,,,,
4/11/2005,6/1/2006,1,54.6699981689453,,,,
4/11/2005,7/1/2006,1,54.4799995422363,,,,
4/11/2005,8/1/2006,1,54.2999992370605,,,,
4/11/2005,9/1/2006,1,54.1100006103516,,,,
4/11/2005,10/1/2006,1,53.8899993896484,,,,
4/11/2005,11/1/2006,1,53.6800003051758,,,,
4/11/2005,12/1/2006,1,53.4700012207031,,,,
4/11/2005,1/1/2007,1,53.25,,,,
4/11/2005,2/1/2007,1,53.0499992370605,,,,
4/11/2005,3/1/2007,1,52.8699989318848,,,,
4/11/2005,4/1/2007,1,52.7000007629395,,,,
4/11/2005,5/1/2007,1,52.5299987792969,,,,
4/11/2005,6/1/2007,1,52.3699989318848,,,,
4/11/2005,7/1/2007,1,52.1800003051758,,,,
4/11/2005,8/1/2007,1,52.0099983215332,,,,
4/11/2005,9/1/2007,1,51.8400001525879,,,,
4/11/2005,12/1/2007,1,51.4000015258789,,,,
4/11/2005,12/1/2008,1,49.9799995422363,,,,
4/11/2005,12/1/2009,1,49.0299987792969,,,,
4/11/2005,12/1/2010,1,48.2799987792969,,,,
4/11/2005,12/1/2011,1,47.9300003051758,,,,
4/11/2005,5/1/2005,2,1.54980003833771,,,,
4/11/2005,6/1/2005,2,1.57630002498627,,,,
4/11/2005,7/1/2005,2,1.59029996395111,,,,
4/11/2005,8/1/2005,2,1.59230005741119,,,,
4/11/2005,9/1/2005,2,1.57280004024506,,,,
4/11/2005,10/1/2005,2,1.52079999446869,,,,
4/11/2005,11/1/2005,2,1.49279999732971,,,,
4/11/2005,12/1/2005,2,1.47479999065399,,,,
4/11/2005,1/1/2006,2,1.47780001163483,,,,
4/11/2005,2/1/2006,2,1.48979997634888,,,,
4/11/2005,3/1/2006,2,1.50179994106293,,,,
4/11/2005,4/1/2006,2,1.5813000202179,,,,
4/11/2005,5/1/2005,3,1.48710000514984,,,,
4/11/2005,6/1/2005,3,1.49240005016327,,,,
4/11/2005,7/1/2005,3,1.50240004062653,,,,
4/11/2005,8/1/2005,3,1.51189994812012,,,,
4/11/2005,9/1/2005,3,1.52439999580383,,,,
4/11/2005,10/1/2005,3,1.54089999198914,,,,
4/11/2005,11/1/2005,3,1.55889999866486,,,,
4/11/2005,12/1/2005,3,1.57539999485016,,,,
4/11/2005,1/1/2006,3,1.58539998531342,,,,
4/11/2005,2/1/2006,3,1.5819000005722,,,,
4/11/2005,3/1/2006,3,1.55789995193481,,,,
4/11/2005,4/1/2006,3,1.51789999008179,,,,
4/11/2005,5/1/2006,3,1.48039996623993,,,,
4/11/2005,6/1/2006,3,1.45490002632141,,,,
4/11/2005,7/1/2006,3,1.45239996910095,,,,
4/11/2005,8/1/2006,3,1.45990002155304,,,,
4/11/2005,9/1/2006,3,1.47039997577667,,,,
4/11/2005,10/1/2006,3,1.48189997673035,,,,
4/12/2005,12/1/2009,1,47.7900009155273,48.5299987792969,48.2000007629395,795,
4/12/2005,1/1/2007,1,51.9300003051758,0,0,0,
4/12/2005,2/1/2007,1,51.7400016784668,0,0,0,
4/12/2005,3/1/2007,1,51.5699996948242,0,0,0,
4/12/2005,4/1/2007,1,51.4099998474121,0,0,0,
4/12/2005,5/1/2007,1,51.25,0,0,0,
4/12/2005,6/1/2007,1,51.0999984741211,0,0,6,
4/12/2005,7/1/2007,1,50.9199981689453,0,0,0,
4/12/2005,8/1/2007,1,50.7599983215332,0,0,0,
4/12/2005,9/1/2007,1,50.5999984741211,0,0,250,
4/12/2005,12/1/2011,1,46.689998626709,47.5999984741211,47.5999984741211,55,
4/12/2005,12/1/2008,1,48.7400016784668,49.7999992370606,49.7999992370606,55,
4/12/2005,11/1/2006,1,52.3400001525879,0,0,0,
4/12/2005,12/1/2010,1,47.0400009155273,48.2000007629395,47.7999992370606,282,
4/12/2005,10/1/2006,1,52.5400009155274,0,0,150,
4/12/2005,12/1/2007,1,50.1599998474121,51.2000007629395,51.2000007629395,905,
4/12/2005,7/1/2005,1,54.3699989318848,56.1699981689453,54.25,32824,
4/12/2005,12/1/2006,1,52.1399993896484,53.5499992370606,52.5499992370605,4241,
4/12/2005,9/1/2006,1,52.75,53.5699996948242,53.5699996948242,360,
4/12/2005,6/1/2005,1,53.5299987792969,55.4700012207031,53.2999992370606,114798,
4/12/2005,8/1/2005,1,54.7200012207031,56.4500007629395,54.7000007629395,10140,
4/12/2005,9/1/2005,1,54.8400001525879,56.5,55,4702,
4/12/2005,10/1/2005,1,54.810001373291,56.3199996948242,55.8499984741211,3955,
4/12/2005,11/1/2005,1,54.6800003051758,56.2099990844727,55.5499992370605,1952,
4/12/2005,12/1/2005,1,54.5200004577637,56.0999984741211,54.4000015258789,15657,
4/12/2005,1/1/2006,1,54.2999992370605,55.3499984741211,55.2999992370606,369,
4/12/2005,3/1/2006,1,53.8600006103516,54.7000007629395,54.6500015258789,319,
4/12/2005,4/1/2006,1,53.6500015258789,0,0,122,
4/12/2005,5/1/2006,1,53.4599990844727,0,0,130,
4/12/2005,6/1/2006,1,53.2799987792969,54.7999992370606,54,2146,
4/12/2005,7/1/2006,1,53.0999984741211,0,0,110,
4/12/2005,5/1/2005,1,51.8600006103516,54.0499992370606,51.75,129490,
4/12/2005,8/1/2006,1,52.9300003051758,0,0,100,
4/12/2005,2/1/2006,1,54.0800018310547,0,0,525,
4/12/2005,5/1/2005,2,1.53380000591278,1.57000005245209,1.53250002861023,33984,
4/12/2005,10/1/2005,2,1.49600005149841,1.50999999046326,1.50999999046326,325,
4/12/2005,2/1/2006,2,1.46549999713898,0,0,5,
4/12/2005,4/1/2006,2,1.557000041008,0,0,0,
4/12/2005,3/1/2006,2,1.47749996185303,1.49000000953674,1.49000000953674,1,
4/12/2005,6/1/2005,2,1.5563999414444,1.59099996089935,1.55499994754791,18154,
4/12/2005,1/1/2006,2,1.45350003242493,0,0,5,
4/12/2005,11/1/2005,2,1.46800005435944,0,0,200,
4/12/2005,7/1/2005,2,1.56850004196167,1.60300004482269,1.56500005722046,3845,
4/12/2005,9/1/2005,2,1.54900002479553,1.58469998836517,1.54999995231628,798,
4/12/2005,8/1/2005,2,1.56900000572205,1.60370004177094,1.56400001049042,1231,
4/12/2005,12/1/2005,2,1.45050001144409,1.46000003814697,1.46000003814697,151,
4/12/2005,3/1/2006,3,1.53690004348755,1.56400001049042,1.54900002479553,440,
4/12/2005,4/1/2006,3,1.49689996242523,1.52199995517731,1.50999999046326,180,
4/12/2005,5/1/2006,3,1.45990002155304,1.48199999332428,1.48199999332428,5,
4/12/2005,6/1/2006,3,1.4349000453949,0,0,16,
4/12/2005,7/1/2006,3,1.43289995193481,0,0,0,
4/12/2005,2/1/2006,3,1.55939996242523,1.58599996566772,1.57000005245209,58,
4/12/2005,9/1/2006,3,1.4514000415802,0,0,0,
4/12/2005,9/1/2005,3,1.50090003013611,1.53320002555847,1.50699996948242,1595,
4/12/2005,8/1/2006,3,1.4404000043869,0,0,0,
4/12/2005,1/1/2006,3,1.56239998340607,1.5900000333786,1.57449996471405,1284,
4/12/2005,12/1/2005,3,1.55190002918243,1.58350002765656,1.56449997425079,2453,
4/12/2005,10/1/2005,3,1.51689994335175,1.54900002479553,1.52900004386902,1989,
4/12/2005,10/1/2006,3,1.46290004253387,0,0,0,
4/12/2005,8/1/2005,3,1.48889994621277,1.52069997787476,1.49800002574921,1587,
4/12/2005,7/1/2005,3,1.47990000247955,1.51139998435974,1.47500002384186,3677,
4/12/2005,6/1/2005,3,1.47039997577667,1.50409996509552,1.46800005435944,17926,
4/12/2005,5/1/2005,3,1.46529996395111,1.49960005283356,1.46000003814697,28440,
4/12/2005,11/1/2005,3,1.53489995002747,1.56700003147125,1.54750001430511,1448,
4/13/2005,5/1/2005,1,50.2200012207031,,,,
4/13/2005,6/1/2005,1,52.1300010681152,,,,
4/13/2005,7/1/2005,1,53.1199989318848,,,,
4/13/2005,8/1/2005,1,53.5200004577637,,,,
4/13/2005,9/1/2005,1,53.6800003051758,,,,
4/13/2005,10/1/2005,1,53.6599998474121,,,,
4/13/2005,11/1/2005,1,53.5400009155273,,,,
4/13/2005,12/1/2005,1,53.3899993896484,,,,
4/13/2005,1/1/2006,1,53.2000007629395,,,,
4/13/2005,2/1/2006,1,53.0099983215332,,,,
4/13/2005,3/1/2006,1,52.8199996948242,,,,
4/13/2005,4/1/2006,1,52.6399993896484,,,,
4/13/2005,5/1/2006,1,52.4700012207031,,,,
4/13/2005,6/1/2006,1,52.310001373291,,,,
4/13/2005,7/1/2006,1,52.1500015258789,,,,
4/13/2005,8/1/2006,1,52,,,,
4/13/2005,9/1/2006,1,51.8400001525879,,,,
4/13/2005,10/1/2006,1,51.6500015258789,,,,
4/13/2005,11/1/2006,1,51.4700012207031,,,,
4/13/2005,12/1/2006,1,51.2900009155274,,,,
4/13/2005,1/1/2007,1,51.0999984741211,,,,
4/13/2005,2/1/2007,1,50.939998626709,,,,
4/13/2005,3/1/2007,1,50.7999992370606,,,,
4/13/2005,4/1/2007,1,50.6599998474121,,,,
4/13/2005,5/1/2007,1,50.5200004577637,,,,
4/13/2005,6/1/2007,1,50.3800010681152,,,,
4/13/2005,7/1/2007,1,50.2200012207031,,,,
4/13/2005,8/1/2007,1,50.0699996948242,,,,
4/13/2005,9/1/2007,1,49.9199981689453,,,,
4/13/2005,12/1/2007,1,49.4900016784668,,,,
4/13/2005,12/1/2008,1,48.1199989318848,,,,
4/13/2005,12/1/2009,1,47.2200012207031,,,,
4/13/2005,12/1/2010,1,46.5200004577637,,,,
4/13/2005,12/1/2011,1,46.189998626709,,,,
4/13/2005,2/1/2006,2,1.43599998950958,0,0,0,
4/13/2005,1/1/2006,2,1.42299997806549,0,0,5,
4/13/2005,5/1/2005,2,1.48430001735687,1.53400003910065,1.47049999237061,35246,
4/13/2005,6/1/2005,2,1.5139000415802,1.55299997329712,1.5,19742,
4/13/2005,7/1/2005,2,1.52849996089935,1.56500005722046,1.51699995994568,6169,
4/13/2005,8/1/2005,2,1.53100001811981,1.55499994754791,1.51999998092651,1184,
4/13/2005,9/1/2005,2,1.51450002193451,1.53880000114441,1.49699997901917,932,
4/13/2005,10/1/2005,2,1.46350002288818,1.49199998378754,1.45500004291534,797,
4/13/2005,11/1/2005,2,1.43649995326996,1.42799997329712,1.42499995231628,32,
4/13/2005,4/1/2006,2,1.53149998188019,0,0,200,
4/13/2005,12/1/2005,2,1.41949999332428,0,0,161,
4/13/2005,3/1/2006,2,1.44900000095367,0,0,0,
4/13/2005,4/1/2006,3,1.47679996490479,1.49399995803833,1.48199999332428,77,
4/13/2005,10/1/2006,3,1.44579994678497,0,0,0,
4/13/2005,9/1/2006,3,1.4342999458313,0,0,0,
4/13/2005,8/1/2006,3,1.42330002784729,0,0,0,
4/13/2005,7/1/2006,3,1.4157999753952,0,0,0,
4/13/2005,5/1/2005,3,1.44200003147125,1.46379995346069,1.43499994277954,24502,
4/13/2005,5/1/2006,3,1.44079995155334,1.45500004291534,1.44500005245209,26,
4/13/2005,3/1/2006,3,1.5168000459671,1.5349999666214,1.51900005340576,578,
4/13/2005,2/1/2006,3,1.53830003738403,1.55750000476837,1.53750002384186,89,
4/13/2005,1/1/2006,3,1.5407999753952,1.55900001525879,1.53999996185303,580,
4/13/2005,12/1/2005,3,1.53079998493195,1.54750001430511,1.53199994564056,2199,
4/13/2005,11/1/2005,3,1.51380002498627,1.53199994564056,1.5184999704361,530,
4/13/2005,10/1/2005,3,1.49580001831055,1.51349997520447,1.49749994277954,1022,
4/13/2005,9/1/2005,3,1.480299949646,1.49749994277954,1.47500002384186,1858,
4/13/2005,8/1/2005,3,1.46879994869232,1.48500001430511,1.45899999141693,1229,
4/13/2005,7/1/2005,3,1.45980000495911,1.47549998760223,1.45000004768372,5282,
4/13/2005,6/1/2005,3,1.45029997825623,1.47000002861023,1.44000005722046,18265,
4/13/2005,6/1/2006,3,1.417799949646,0,0,22,
4/14/2005,12/1/2009,1,47.3199996948242,47.5,46.9500007629395,621,
4/14/2005,12/1/2006,1,51.5099983215332,51.5,50.9000015258789,3304,
4/14/2005,2/1/2007,1,51.1399993896484,0,0,0,
4/14/2005,3/1/2007,1,50.9900016784668,0,0,355,
4/14/2005,4/1/2007,1,50.8400001525879,0,0,200,
4/14/2005,5/1/2007,1,50.689998626709,0,0,0,
4/14/2005,6/1/2007,1,50.5400009155273,50.4599990844727,50.4300003051758,35,
4/14/2005,7/1/2007,1,50.3699989318848,0,0,0,
4/14/2005,8/1/2007,1,50.2099990844727,0,0,0,
4/14/2005,9/1/2007,1,50.0499992370605,0,0,0,
4/14/2005,12/1/2011,1,46.2900009155274,46.4099998474121,46.189998626709,188,
4/14/2005,12/1/2008,1,48.2200012207031,48.3400001525879,48,172,
4/14/2005,10/1/2006,1,51.8899993896484,0,0,0,
4/14/2005,12/1/2010,1,46.6199989318848,47.1500015258789,46.5,378,
4/14/2005,11/1/2006,1,51.7000007629395,0,0,0,
4/14/2005,12/1/2007,1,49.5900001525879,49.7000007629395,49.2000007629395,269,
4/14/2005,6/1/2005,1,52.7799987792969,53,51.5999984741211,106803,
4/14/2005,1/1/2007,1,51.310001373291,0,0,0,
4/14/2005,9/1/2006,1,52.0900001525879,0,0,30,
4/14/2005,5/1/2005,1,51.1300010681152,51.4000015258789,49.75,108278,
4/14/2005,7/1/2005,1,53.6599998474121,53.9500007629395,52.5999984741211,36969,
4/14/2005,8/1/2005,1,54.0200004577637,53.9500007629395,53,14084,
4/14/2005,9/1/2005,1,54.1300010681152,54.3499984741211,53.2000007629395,5991,
4/14/2005,10/1/2005,1,54.0800018310547,54.0999984741211,53.4000015258789,2985,
4/14/2005,11/1/2005,1,53.9300003051758,54,53.25,974,
4/14/2005,12/1/2005,1,53.7599983215332,53.9000015258789,53,9743,
4/14/2005,7/1/2006,1,52.4199981689453,0,0,227,
4/14/2005,2/1/2006,1,53.3499984741211,53.1699981689453,53,136,
4/14/2005,3/1/2006,1,53.1399993896484,53,52.9199981689453,132,
4/14/2005,4/1/2006,1,52.939998626709,0,0,488,
4/14/2005,5/1/2006,1,52.7599983215332,0,0,372,
4/14/2005,6/1/2006,1,52.5900001525879,52.5999984741211,52.4500007629395,1935,
4/14/2005,8/1/2006,1,52.2599983215332,0,0,47,
4/14/2005,1/1/2006,1,53.560001373291,53.4099998474121,53.2999992370606,1511,
4/14/2005,3/1/2006,2,1.46599996089935,0,0,0,
4/14/2005,5/1/2005,2,1.50409996509552,1.51300001144409,1.47000002861023,37351,
4/14/2005,4/1/2006,2,1.54849994182587,0,0,25,
4/14/2005,6/1/2005,2,1.5304000377655,1.54200005531311,1.49899995326996,24395,
4/14/2005,2/1/2006,2,1.45299994945526,0,0,0,
4/14/2005,1/1/2006,2,1.44000005722046,1.42349994182587,1.42349994182587,20,
4/14/2005,12/1/2005,2,1.43599998950958,1.42599999904633,1.42050004005432,387,
4/14/2005,11/1/2005,2,1.45299994945526,1.43799996376038,1.4375,435,
4/14/2005,10/1/2005,2,1.48000001907349,1.46549999713898,1.46000003814697,1243,
4/14/2005,9/1/2005,2,1.53299999237061,1.5349999666214,1.51160001754761,2540,
4/14/2005,8/1/2005,2,1.54900002479553,1.55499994754791,1.51499998569489,1198,
4/14/2005,7/1/2005,2,1.54550004005432,1.54999995231628,1.51699995994568,4093,
4/14/2005,9/1/2005,3,1.51409995555878,1.51300001144409,1.49199998378754,2101,
4/14/2005,2/1/2006,3,1.56710004806519,1.57799994945526,1.54999995231628,88,
4/14/2005,7/1/2006,3,1.44159996509552,1.45000004768372,1.45000004768372,9,
4/14/2005,6/1/2006,3,1.4436000585556,1.45000004768372,1.45000004768372,36,
4/14/2005,5/1/2006,3,1.4675999879837,1.48000001907349,1.48000001907349,12,
4/14/2005,4/1/2006,3,1.50360000133514,1.51999998092651,1.50999999046326,17,
4/14/2005,3/1/2006,3,1.54509997367859,1.55299997329712,1.52999997138977,182,
4/14/2005,9/1/2006,3,1.46010005474091,0,0,8,
4/14/2005,1/1/2006,3,1.57009994983673,1.58000004291534,1.54900002479553,669,
4/14/2005,12/1/2005,3,1.56110000610352,1.56400001049042,1.53699994087219,1454,
4/14/2005,8/1/2006,3,1.44910001754761,0,0,8,
4/14/2005,10/1/2005,3,1.52810001373291,1.53400003910065,1.50399994850159,674,
4/14/2005,10/1/2006,3,1.47160005569458,1.47500002384186,1.47000002861023,12,
4/14/2005,8/1/2005,3,1.50409996509552,1.50750005245209,1.47350001335144,2217,
4/14/2005,7/1/2005,3,1.49660003185272,1.50049996376038,1.4617999792099,4343,
4/14/2005,6/1/2005,3,1.48810005187988,1.49399995803833,1.44949996471405,21960,
4/14/2005,5/1/2005,3,1.48230004310608,1.48800003528595,1.442999958992,27644,
4/14/2005,11/1/2005,3,1.54509997367859,1.54949998855591,1.52100002765656,446,
4/15/2005,5/1/2005,1,50.4900016784668,,,,
4/15/2005,6/1/2005,1,52.060001373291,,,,
4/15/2005,7/1/2005,1,53,,,,
4/15/2005,8/1/2005,1,53.3800010681152,,,,
4/15/2005,9/1/2005,1,53.5,,,,
4/15/2005,10/1/2005,1,53.4700012207031,,,,
4/15/2005,11/1/2005,1,53.3300018310547,,,,
4/15/2005,12/1/2005,1,53.1699981689453,,,,
4/15/2005,1/1/2006,1,52.9799995422363,,,,
4/15/2005,2/1/2006,1,52.7900009155273,,,,
4/15/2005,3/1/2006,1,52.5900001525879,,,,
4/15/2005,4/1/2006,1,52.3899993896484,,,,
4/15/2005,5/1/2006,1,52.2099990844727,,,,
4/15/2005,6/1/2006,1,52.0400009155273,,,,
4/15/2005,7/1/2006,1,51.8699989318848,,,,
4/15/2005,8/1/2006,1,51.7099990844727,,,,
4/15/2005,9/1/2006,1,51.5400009155273,,,,
4/15/2005,10/1/2006,1,51.3400001525879,,,,
4/15/2005,11/1/2006,1,51.1500015258789,,,,
4/15/2005,12/1/2006,1,50.9599990844727,,,,
4/15/2005,1/1/2007,1,50.7599983215332,,,,
4/15/2005,2/1/2007,1,50.5900001525879,,,,
4/15/2005,3/1/2007,1,50.439998626709,,,,
4/15/2005,4/1/2007,1,50.2900009155273,,,,
4/15/2005,5/1/2007,1,50.1399993896484,,,,
4/15/2005,6/1/2007,1,49.9900016784668,,,,
4/15/2005,7/1/2007,1,49.8199996948242,,,,
4/15/2005,8/1/2007,1,49.6599998474121,,,,
4/15/2005,9/1/2007,1,49.5,,,,
4/15/2005,12/1/2007,1,49.0400009155273,,,,
4/15/2005,12/1/2008,1,47.6699981689453,,,,
4/15/2005,12/1/2009,1,46.7700004577637,,,,
4/15/2005,12/1/2010,1,46.1199989318848,,,,
4/15/2005,12/1/2011,1,45.7900009155273,,,,
4/15/2005,5/1/2005,2,1.4838000535965,,,,
4/15/2005,3/1/2006,2,1.44969999790192,0,0,0,
4/15/2005,4/1/2006,2,1.53219997882843,0,0,25,
4/15/2005,6/1/2005,2,1.50419998168945,1.53400003910065,1.49399995803833,13916,
4/15/2005,2/1/2006,2,1.43669998645782,0,0,0,
4/15/2005,1/1/2006,2,1.42369997501373,0,0,0,
4/15/2005,12/1/2005,2,1.41970002651215,0,0,310,
4/15/2005,11/1/2005,2,1.43519997596741,1.42999994754791,1.42999994754791,26,
4/15/2005,10/1/2005,2,1.46070003509521,1.46200001239777,1.46200001239777,503,
4/15/2005,9/1/2005,2,1.51170003414154,1.51499998569489,1.50499999523163,1294,
4/15/2005,8/1/2005,2,1.52419996261597,1.52999997138977,1.51900005340576,795,
4/15/2005,7/1/2005,2,1.51919996738434,1.54659998416901,1.51199996471405,3287,
4/15/2005,5/1/2005,3,1.45990002155304,,,,
4/15/2005,6/1/2005,3,1.46379995346069,,,,
4/15/2005,7/1/2005,3,1.47179996967316,,,,
4/15/2005,8/1/2005,3,1.47979998588562,,,,
4/15/2005,9/1/2005,3,1.49030005931854,,,,
4/15/2005,10/1/2005,3,1.50429999828339,,,,
4/15/2005,11/1/2005,3,1.52129995822907,,,,
4/15/2005,12/1/2005,3,1.53729999065399,,,,
4/15/2005,1/1/2006,3,1.5463000535965,,,,
4/15/2005,2/1/2006,3,1.54429996013641,,,,
4/15/2005,3/1/2006,3,1.52330005168915,,,,
4/15/2005,4/1/2006,3,1.48280000686646,,,,
4/15/2005,5/1/2006,3,1.44780004024506,,,,
4/15/2005,6/1/2006,3,1.42429995536804,,,,
4/15/2005,7/1/2006,3,1.42229998111725,,,,
4/15/2005,8/1/2006,3,1.42980003356934,,,,
4/15/2005,9/1/2006,3,1.44079995155334,,,,
4/15/2005,10/1/2006,3,1.45229995250702,,,,
4/18/2005,5/1/2005,1,50.3699989318848,,,,
4/18/2005,6/1/2005,1,51.4700012207031,,,,
4/18/2005,7/1/2005,1,52.2999992370606,,,,
4/18/2005,8/1/2005,1,52.6199989318848,,,,
4/18/2005,9/1/2005,1,52.7299995422363,,,,
4/18/2005,10/1/2005,1,52.7099990844727,,,,
4/18/2005,11/1/2005,1,52.5800018310547,,,,
4/18/2005,12/1/2005,1,52.4199981689453,,,,
4/18/2005,1/1/2006,1,52.2299995422363,,,,
4/18/2005,2/1/2006,1,52.0400009155273,,,,
4/18/2005,3/1/2006,1,51.8400001525879,,,,
4/18/2005,4/1/2006,1,51.6399993896484,,,,
4/18/2005,6/1/2006,1,51.2900009155274,,,,
4/18/2005,12/1/2006,1,50.2099990844727,,,,
4/18/2005,12/1/2007,1,48.2900009155273,,,,
4/18/2005,12/1/2008,1,46.9199981689453,,,,
4/18/2005,12/1/2009,1,46.0200004577637,,,,
4/18/2005,2/1/2007,1,49.8400001525879,0,0,0,
4/18/2005,3/1/2007,1,49.689998626709,0,0,0,
4/18/2005,4/1/2007,1,49.5400009155273,0,0,0,
4/18/2005,5/1/2007,1,49.3899993896484,0,0,0,
4/18/2005,6/1/2007,1,49.2400016784668,49.5499992370606,49.2000007629395,171,
4/18/2005,7/1/2007,1,49.0699996948242,0,0,0,
4/18/2005,8/1/2007,1,48.9099998474121,0,0,0,
4/18/2005,9/1/2007,1,48.75,0,0,150,
4/18/2005,12/1/2011,1,45.0400009155274,45.6500015258789,45.6500015258789,10,
4/18/2005,10/1/2006,1,50.5900001525879,0,0,100,
4/18/2005,12/1/2010,1,45.3699989318848,46.25,45.5,255,
4/18/2005,11/1/2006,1,50.4000015258789,0,0,0,
4/18/2005,1/1/2007,1,50.0099983215332,0,0,0,
4/18/2005,9/1/2006,1,50.7900009155273,0,0,0,
4/18/2005,7/1/2006,1,51.1199989318848,0,0,400,
4/18/2005,5/1/2006,1,51.4599990844727,51.9500007629395,51.9500007629395,25,
4/18/2005,8/1/2006,1,50.9599990844727,0,0,0,
4/18/2005,5/1/2005,2,1.49440002441406,,,,
4/18/2005,6/1/2005,2,1.50999999046326,,,,
4/18/2005,7/1/2005,2,1.51999998092651,,,,
4/18/2005,8/1/2005,2,1.52199995517731,,,,
4/18/2005,9/1/2005,2,1.50699996948242,,,,
4/18/2005,10/1/2005,2,1.45500004291534,,,,
4/18/2005,11/1/2005,2,1.42850005626678,,,,
4/18/2005,12/1/2005,2,1.41199994087219,,,,
4/18/2005,1/1/2006,2,1.41550004482269,,,,
4/18/2005,2/1/2006,2,1.42799997329712,,,,
4/18/2005,3/1/2006,2,1.44050002098084,,,,
4/18/2005,4/1/2006,2,1.52149999141693,,,,
4/18/2005,5/1/2005,3,1.44229996204376,,,,
4/18/2005,6/1/2005,3,1.44749999046326,,,,
4/18/2005,7/1/2005,3,1.45449995994568,,,,
4/18/2005,8/1/2005,3,1.46249997615814,,,,
4/18/2005,9/1/2005,3,1.47399997711182,,,,
4/18/2005,10/1/2005,3,1.48849999904633,,,,
4/18/2005,11/1/2005,3,1.50650000572205,,,,
4/18/2005,12/1/2005,3,1.52300000190735,,,,
4/18/2005,1/1/2006,3,1.53199994564056,,,,
4/18/2005,2/1/2006,3,1.52999997138977,,,,
4/18/2005,3/1/2006,3,1.50899994373322,,,,
4/18/2005,4/1/2006,3,1.46850001811981,,,,
4/18/2005,5/1/2006,3,1.43350005149841,,,,
4/18/2005,6/1/2006,3,1.4099999666214,,,,
4/18/2005,7/1/2006,3,1.40799999237061,,,,
4/18/2005,8/1/2006,3,1.41550004482269,,,,
4/18/2005,9/1/2006,3,1.4264999628067,,,,
4/18/2005,10/1/2006,3,1.43799996376038,,,,
4/19/2005,12/1/2009,1,47.2299995422363,47.2000007629395,47.2000007629395,1079,
4/19/2005,12/1/2006,1,51.7599983215332,51.7999992370605,50.189998626709,5489,
4/19/2005,2/1/2007,1,51.3499984741211,0,0,0,
4/19/2005,3/1/2007,1,51.1800003051758,0,0,0,
4/19/2005,4/1/2007,1,51.0099983215332,0,0,0,
4/19/2005,5/1/2007,1,50.8400001525879,0,0,0,
4/19/2005,6/1/2007,1,50.6699981689453,0,0,0,
4/19/2005,7/1/2007,1,50.4799995422363,0,0,0,
4/19/2005,8/1/2007,1,50.2999992370606,0,0,0,
4/19/2005,9/1/2007,1,50.1199989318848,0,0,0,
4/19/2005,12/1/2011,1,46.2299995422363,46.2000007629395,45.9000015258789,24,
4/19/2005,12/1/2008,1,48.1500015258789,48.0999984741211,47.25,1681,
4/19/2005,10/1/2006,1,52.2000007629395,0,0,60,
4/19/2005,12/1/2010,1,46.560001373291,46.5999984741211,45.5,415,
4/19/2005,11/1/2006,1,51.9799995422363,0,0,0,
4/19/2005,12/1/2007,1,49.5999984741211,49.6500015258789,48.689998626709,2914,
4/19/2005,6/1/2005,1,53.5699996948242,53.75,51.5,112537,
4/19/2005,1/1/2007,1,51.5400009155273,0,0,0,
4/19/2005,9/1/2006,1,52.4300003051758,0,0,120,
4/19/2005,5/1/2005,1,52.2900009155273,52.3499984741211,50.2999992370606,59946,
4/19/2005,7/1/2005,1,54.4599990844727,54.5499992370606,51.0900001525879,33277,
4/19/2005,8/1/2005,1,54.7700004577637,54.9000015258789,52.5999984741211,12914,
4/19/2005,9/1/2005,1,54.8699989318848,54.8199996948242,52.7000007629395,6616,
4/19/2005,10/1/2005,1,54.8199996948242,54.9000015258789,52.7299995422363,2266,
4/19/2005,11/1/2005,1,54.6500015258789,54.7000007629395,52.5800018310547,1638,
4/19/2005,12/1/2005,1,54.4599990844727,54.6500015258789,52.4099998474121,12925,
4/19/2005,7/1/2006,1,52.8499984741211,0,0,50,
4/19/2005,2/1/2006,1,53.9799995422363,53.7000007629395,53.7000007629395,106,
4/19/2005,3/1/2006,1,53.7299995422363,53.5,53.0999984741211,126,
4/19/2005,4/1/2006,1,53.4900016784668,53.4000015258789,53.2000007629395,196,
4/19/2005,5/1/2006,1,53.2700004577637,53.25,53,159,
4/19/2005,6/1/2006,1,53.060001373291,53,51.7999992370605,811,
4/19/2005,8/1/2006,1,52.6500015258789,0,0,61,
4/19/2005,1/1/2006,1,54.2200012207031,54.4000015258789,52.8499984741211,1023,
4/19/2005,3/1/2006,2,1.48819994926453,1.47500002384186,1.47500002384186,1,
4/19/2005,5/1/2005,2,1.57009994983673,1.57200002670288,1.49919998645782,29835,
4/19/2005,4/1/2006,2,1.56920003890991,0,0,0,
4/19/2005,6/1/2005,2,1.58070003986359,1.58249998092651,1.5110000371933,22087,
4/19/2005,2/1/2006,2,1.47619998455048,1.45000004768372,1.45000004768372,150,
4/19/2005,1/1/2006,2,1.46420001983643,0,0,100,
4/19/2005,12/1/2005,2,1.46220004558563,1.47000002861023,1.42499995231628,277,
4/19/2005,11/1/2005,2,1.48020005226135,1.45500004291534,1.44749999046326,43,
4/19/2005,10/1/2005,2,1.50769996643066,1.50750005245209,1.47399997711182,264,
4/19/2005,9/1/2005,2,1.5621999502182,1.55750000476837,1.51999998092651,1525,
4/19/2005,8/1/2005,2,1.58070003986359,1.58249998092651,1.52540004253387,2560,
4/19/2005,7/1/2005,2,1.5842000246048,1.58399999141693,1.52450001239777,6614,
4/19/2005,9/1/2005,3,1.52250003814697,1.52199995517731,1.47749996185303,2329,
4/19/2005,2/1/2006,3,1.57850003242493,1.58299994468689,1.54499995708466,49,
4/19/2005,7/1/2006,3,1.45200002193451,0,0,0,
4/19/2005,6/1/2006,3,1.4539999961853,1.4650000333786,1.4650000333786,2,
4/19/2005,5/1/2006,3,1.47850000858307,1.47000002861023,1.45299994945526,5,
4/19/2005,4/1/2006,3,1.51450002193451,1.50999999046326,1.48800003528595,220,
4/19/2005,3/1/2006,3,1.55599999427795,1.55099999904633,1.52699995040894,250,
4/19/2005,9/1/2006,3,1.47049999237061,0,0,0,
4/19/2005,1/1/2006,3,1.5809999704361,1.58500003814697,1.53600001335144,94,
4/19/2005,12/1/2005,3,1.57249999046326,1.57599997520447,1.52699995040894,1289,
4/19/2005,8/1/2006,3,1.45949995517731,1.47150003910065,1.47150003910065,1,
4/19/2005,10/1/2005,3,1.53799998760223,1.54100000858307,1.49249994754791,413,
4/19/2005,10/1/2006,3,1.48199999332428,1.48800003528595,1.48800003528595,1,
4/19/2005,8/1/2005,3,1.5110000371933,1.51300001144409,1.46539998054504,795,
4/19/2005,7/1/2005,3,1.50399994850159,1.50899994373322,1.45819997787476,2110,
4/19/2005,6/1/2005,3,1.49699997901917,1.50100004673004,1.45000004768372,10952,
4/19/2005,5/1/2005,3,1.49300003051758,1.49899995326996,1.44449996948242,17306,
4/19/2005,11/1/2005,3,1.55599999427795,1.55250000953674,1.51049995422363,492,
4/20/2005,5/1/2005,1,52.439998626709,,,,
4/20/2005,6/1/2005,1,54.0299987792969,,,,
4/20/2005,7/1/2005,1,55.1300010681152,,,,
4/20/2005,8/1/2005,1,55.5800018310547,,,,
4/20/2005,9/1/2005,1,55.7299995422363,,,,
4/20/2005,10/1/2005,1,55.7099990844727,,,,
4/20/2005,11/1/2005,1,55.5499992370605,,,,
4/20/2005,12/1/2005,1,55.3699989318848,,,,
4/20/2005,1/1/2006,1,55.1300010681152,,,,
4/20/2005,2/1/2006,1,54.8899993896484,,,,
4/20/2005,3/1/2006,1,54.6399993896484,,,,
4/20/2005,4/1/2006,1,54.3899993896484,,,,
4/20/2005,5/1/2006,1,54.1599998474121,,,,
4/20/2005,6/1/2006,1,53.9300003051758,,,,
4/20/2005,7/1/2006,1,53.7099990844727,,,,
4/20/2005,8/1/2006,1,53.5,,,,
4/20/2005,9/1/2006,1,53.2700004577637,,,,
4/20/2005,10/1/2006,1,53.0299987792969,,,,
4/20/2005,11/1/2006,1,52.7999992370606,,,,
4/20/2005,12/1/2006,1,52.5699996948242,,,,
4/20/2005,1/1/2007,1,52.3499984741211,,,,
4/20/2005,2/1/2007,1,52.1599998474121,,,,
4/20/2005,3/1/2007,1,51.9799995422363,,,,
4/20/2005,4/1/2007,1,51.7999992370605,,,,
4/20/2005,5/1/2007,1,51.6199989318848,,,,
4/20/2005,6/1/2007,1,51.439998626709,,,,
4/20/2005,7/1/2007,1,51.25,,,,
4/20/2005,8/1/2007,1,51.0699996948242,,,,
4/20/2005,9/1/2007,1,50.8899993896484,,,,
4/20/2005,12/1/2007,1,50.3400001525879,,,,
4/20/2005,12/1/2008,1,48.8899993896484,,,,
4/20/2005,12/1/2009,1,47.9700012207031,,,,
4/20/2005,12/1/2010,1,47.2999992370606,,,,
4/20/2005,12/1/2011,1,46.9500007629395,,,,
4/20/2005,5/1/2005,2,1.5813000202179,,,,
4/20/2005,6/1/2005,2,1.5916999578476,,,,
4/20/2005,7/1/2005,2,1.59599995613098,,,,
4/20/2005,8/1/2005,2,1.59300005435944,,,,
4/20/2005,9/1/2005,2,1.57500004768372,,,,
4/20/2005,10/1/2005,2,1.52100002765656,,,,
4/20/2005,11/1/2005,2,1.49399995803833,,,,
4/20/2005,12/1/2005,2,1.47699999809265,,,,
4/20/2005,1/1/2006,2,1.47950005531311,,,,
4/20/2005,2/1/2006,2,1.49150002002716,,,,
4/20/2005,3/1/2006,2,1.50349998474121,,,,
4/20/2005,4/1/2006,2,1.58700001239777,,,,
4/20/2005,5/1/2005,3,1.50870001316071,,,,
4/20/2005,6/1/2005,3,1.51289999485016,,,,
4/20/2005,7/1/2005,3,1.521399974823,,,,
4/20/2005,8/1/2005,3,1.5304000377655,,,,
4/20/2005,9/1/2005,3,1.54289996623993,,,,
4/20/2005,10/1/2005,3,1.55889999866486,,,,
4/20/2005,11/1/2005,3,1.57790005207062,,,,
4/20/2005,12/1/2005,3,1.59539997577667,,,,
4/20/2005,1/1/2006,3,1.60389995574951,,,,
4/20/2005,2/1/2006,3,1.60140001773834,,,,
4/20/2005,3/1/2006,3,1.57840001583099,,,,
4/20/2005,4/1/2006,3,1.53890001773834,,,,
4/20/2005,5/1/2006,3,1.50390005111694,,,,
4/20/2005,6/1/2006,3,1.48039996623993,,,,
4/20/2005,7/1/2006,3,1.47839999198914,,,,
4/20/2005,8/1/2006,3,1.48590004444122,,,,
4/20/2005,9/1/2006,3,1.49689996242523,,,,
4/20/2005,10/1/2006,3,1.50839996337891,,,,
4/21/2005,6/1/2005,1,54.2000007629395,,,,
4/21/2005,7/1/2005,1,55.5499992370605,,,,
4/21/2005,8/1/2005,1,56.1300010681152,,,,
4/21/2005,9/1/2005,1,56.3600006103516,,,,
4/21/2005,10/1/2005,1,56.3600006103516,,,,
4/21/2005,11/1/2005,1,56.2200012207031,,,,
4/21/2005,12/1/2005,1,56.060001373291,,,,
4/21/2005,1/1/2006,1,55.8300018310547,,,,
4/21/2005,2/1/2006,1,55.6100006103516,,,,
4/21/2005,3/1/2006,1,55.3699989318848,,,,
4/21/2005,4/1/2006,1,55.1300010681152,,,,
4/21/2005,5/1/2006,1,54.9000015258789,,,,
4/21/2005,6/1/2006,1,54.6699981689453,,,,
4/21/2005,7/1/2006,1,54.4500007629395,,,,
4/21/2005,8/1/2006,1,54.2400016784668,,,,
4/21/2005,9/1/2006,1,54.0099983215332,,,,
4/21/2005,10/1/2006,1,53.7700004577637,,,,
4/21/2005,11/1/2006,1,53.5400009155273,,,,
4/21/2005,12/1/2006,1,53.310001373291,,,,
4/21/2005,1/1/2007,1,53.0800018310547,,,,
4/21/2005,2/1/2007,1,52.8800010681152,,,,
4/21/2005,3/1/2007,1,52.689998626709,,,,
4/21/2005,4/1/2007,1,52.5099983215332,,,,
4/21/2005,5/1/2007,1,52.3199996948242,,,,
4/21/2005,6/1/2007,1,52.1300010681152,,,,
4/21/2005,7/1/2007,1,51.939998626709,,,,
4/21/2005,8/1/2007,1,51.7599983215332,,,,
4/21/2005,9/1/2007,1,51.5800018310547,,,,
4/21/2005,12/1/2007,1,51,,,,
4/21/2005,12/1/2008,1,49.5200004577637,,,,
4/21/2005,12/1/2009,1,48.5999984741211,,,,
4/21/2005,12/1/2010,1,47.9300003051758,,,,
4/21/2005,12/1/2011,1,47.5800018310547,,,,
4/21/2005,5/1/2005,2,1.62000000476837,,,,
4/21/2005,6/1/2005,2,1.62460005283356,,,,
4/21/2005,7/1/2005,2,1.62650001049042,,,,
4/21/2005,8/1/2005,2,1.61849999427795,,,,
4/21/2005,9/1/2005,2,1.59800004959106,,,,
4/21/2005,10/1/2005,2,1.53999996185303,,,,
4/21/2005,4/1/2006,2,1.60599994659424,0,0,0,
4/21/2005,1/1/2006,2,1.49849998950958,1.47500002384186,1.47000002861023,95,
4/21/2005,3/1/2006,2,1.52250003814697,0,0,10,
4/21/2005,12/1/2005,2,1.49600005149841,1.4724999666214,1.47000002861023,687,
4/21/2005,11/1/2005,2,1.51300001144409,0,0,7,
4/21/2005,2/1/2006,2,1.51049995422363,1.50699996948242,1.5,80,
4/21/2005,5/1/2005,3,1.53400003910065,,,,
4/21/2005,6/1/2005,3,1.53799998760223,,,,
4/21/2005,7/1/2005,3,1.54649996757507,,,,
4/21/2005,4/1/2006,3,1.557000041008,0,0,253,
4/21/2005,9/1/2006,3,1.51400005817413,0,0,0,
4/21/2005,8/1/2006,3,1.50300002098084,0,0,0,
4/21/2005,7/1/2006,3,1.49549996852875,0,0,0,
4/21/2005,5/1/2006,3,1.52149999141693,0,0,0,
4/21/2005,10/1/2006,3,1.52550005912781,0,0,0,
4/21/2005,3/1/2006,3,1.59700000286102,1.59850001335144,1.58700001239777,298,
4/21/2005,2/1/2006,3,1.62150001525879,1.60099995136261,1.59249997138977,8,
4/21/2005,1/1/2006,3,1.625,1.62399995326996,1.59500002861023,50,
4/21/2005,12/1/2005,3,1.61699998378754,1.59500002861023,1.58749997615814,911,
4/21/2005,11/1/2005,3,1.60000002384186,0,0,392,
4/21/2005,10/1/2005,3,1.58200001716614,1.57500004768372,1.54799997806549,636,
4/21/2005,9/1/2005,3,1.56700003147125,1.55999994277954,1.52999997138977,858,
4/21/2005,8/1/2005,3,1.55499994754791,1.55250000953674,1.50999999046326,486,
4/21/2005,6/1/2006,3,1.49749994277954,0,0,0,
4/22/2005,6/1/2005,1,55.3899993896484,,,,
4/22/2005,7/1/2005,1,56.5400009155273,,,,
4/22/2005,8/1/2005,1,57.0800018310547,,,,
4/22/2005,9/1/2005,1,57.2799987792969,,,,
4/22/2005,10/1/2005,1,57.2799987792969,,,,
4/22/2005,11/1/2005,1,57.1300010681152,,,,
4/22/2005,12/1/2005,1,56.9700012207031,,,,
4/22/2005,6/1/2006,1,55.5699996948242,,,,
4/22/2005,12/1/2006,1,54.2099990844727,,,,
4/22/2005,12/1/2007,1,51.9000015258789,,,,
4/22/2005,12/1/2008,1,50.4199981689453,,,,
4/22/2005,12/1/2009,1,49.5,,,,
4/22/2005,2/1/2007,1,53.7799987792969,0,0,200,
4/22/2005,3/1/2007,1,53.5900001525879,0,0,200,
4/22/2005,4/1/2007,1,53.4099998474121,0,0,0,
4/22/2005,5/1/2007,1,53.2200012207031,0,0,0,
4/22/2005,6/1/2007,1,53.0299987792969,53,52.4500007629395,85,
4/22/2005,7/1/2007,1,52.8400001525879,0,0,0,
4/22/2005,8/1/2007,1,52.6599998474121,0,0,0,
4/22/2005,9/1/2007,1,52.4799995422363,0,0,0,
4/22/2005,12/1/2011,1,48.4799995422363,48.5999984741211,47.9000015258789,6,
4/22/2005,10/1/2006,1,54.6699981689453,0,0,125,
4/22/2005,12/1/2010,1,48.8300018310547,48.3800010681152,48.3800010681152,518,
4/22/2005,11/1/2006,1,54.439998626709,0,0,0,
4/22/2005,1/1/2007,1,53.9799995422363,54.0800018310547,54.0800018310547,966,
4/22/2005,9/1/2006,1,54.9099998474121,0,0,990,
4/22/2005,1/1/2006,1,56.7400016784668,56.8499984741211,56.5,642,
4/22/2005,3/1/2006,1,56.2700004577637,55.9000015258789,55.3699989318848,722,
4/22/2005,4/1/2006,1,56.0299987792969,55.2999992370606,55.1300010681152,776,
4/22/2005,5/1/2006,1,55.7999992370606,54.9500007629395,54.9500007629395,107,
4/22/2005,7/1/2006,1,55.3499984741211,0,0,0,
4/22/2005,8/1/2006,1,55.1399993896484,0,0,1580,
4/22/2005,2/1/2006,1,56.5099983215332,56.2000007629395,55.6100006103516,529,
4/22/2005,5/1/2005,2,1.65230000019074,,,,
4/22/2005,6/1/2005,2,1.65240001678467,,,,
4/22/2005,7/1/2005,2,1.65439999103546,,,,
4/22/2005,8/1/2005,2,1.6444000005722,,,,
4/22/2005,9/1/2005,2,1.6224000453949,,,,
4/22/2005,10/1/2005,2,1.56289994716644,,,,
4/22/2005,11/1/2005,2,1.53540003299713,,,,
4/22/2005,12/1/2005,2,1.51839995384216,,,,
4/22/2005,1/1/2006,2,1.52090001106262,,,,
4/22/2005,2/1/2006,2,1.53289997577667,,,,
4/22/2005,3/1/2006,2,1.54489994049072,,,,
4/22/2005,4/1/2006,2,1.62839996814728,,,,
4/22/2005,5/1/2005,3,1.54509997367859,,,,
4/22/2005,6/1/2005,3,1.55060005187988,,,,
4/22/2005,7/1/2005,3,1.5595999956131,,,,
4/22/2005,8/1/2005,3,1.5686000585556,,,,
4/22/2005,9/1/2005,3,1.58010005950928,,,,
4/22/2005,10/1/2005,3,1.59510004520416,,,,
4/22/2005,11/1/2005,3,1.61360001564026,,,,
4/22/2005,12/1/2005,3,1.6311000585556,,,,
4/22/2005,1/1/2006,3,1.63960003852844,,,,
4/22/2005,2/1/2006,3,1.63610005378723,,,,
4/22/2005,3/1/2006,3,1.6110999584198,,,,
4/22/2005,4/1/2006,3,1.57109999656677,,,,
4/22/2005,5/1/2006,3,1.53559994697571,,,,
4/22/2005,6/1/2006,3,1.51160001754761,,,,
4/22/2005,7/1/2006,3,1.50960004329681,,,,
4/22/2005,8/1/2006,3,1.51709997653961,,,,
4/22/2005,9/1/2006,3,1.52810001373291,,,,
4/22/2005,10/1/2006,3,1.53960001468658,,,,
4/25/2005,6/1/2005,1,54.5699996948242,,,,
4/25/2005,7/1/2005,1,55.9099998474121,,,,
4/25/2005,8/1/2005,1,56.5200004577637,,,,
4/25/2005,9/1/2005,1,56.7400016784668,,,,
4/25/2005,10/1/2005,1,56.7799987792969,,,,
4/25/2005,11/1/2005,1,56.6800003051758,,,,
4/25/2005,12/1/2005,1,56.5299987792969,,,,
4/25/2005,1/1/2006,1,56.310001373291,,,,
4/25/2005,2/1/2006,1,56.0900001525879,,,,
4/25/2005,3/1/2006,1,55.8600006103516,,,,
4/25/2005,4/1/2006,1,55.6199989318848,,,,
4/25/2005,5/1/2006,1,55.3899993896484,,,,
4/25/2005,6/1/2006,1,55.1599998474121,,,,
4/25/2005,12/1/2006,1,53.7999992370605,,,,
4/25/2005,12/1/2007,1,51.4900016784668,,,,
4/25/2005,12/1/2008,1,50.0099983215332,,,,
4/25/2005,12/1/2009,1,49.0900001525879,,,,
4/25/2005,12/1/2010,1,48.4199981689453,,,,
4/25/2005,2/1/2007,1,53.3699989318848,0,0,0,
4/25/2005,3/1/2007,1,53.1800003051758,0,0,0,
4/25/2005,4/1/2007,1,53,0,0,754,
4/25/2005,5/1/2007,1,52.810001373291,0,0,0,
4/25/2005,6/1/2007,1,52.6199989318848,53.5,53.5,9,
4/25/2005,7/1/2007,1,52.4300003051758,0,0,0,
4/25/2005,8/1/2007,1,52.25,0,0,0,
4/25/2005,9/1/2007,1,52.0699996948242,0,0,0,
4/25/2005,12/1/2011,1,48.0699996948242,48.5,48.5,2,
4/25/2005,10/1/2006,1,54.2599983215332,0,0,754,
4/25/2005,11/1/2006,1,54.0299987792969,0,0,530,
4/25/2005,1/1/2007,1,53.5699996948242,0,0,980,
4/25/2005,9/1/2006,1,54.5,0,0,0,
4/25/2005,7/1/2006,1,54.939998626709,0,0,0,
4/25/2005,8/1/2006,1,54.7299995422363,0,0,0,
4/25/2005,5/1/2005,2,1.65069997310638,1.69000005722046,1.64499998092651,23703,
4/25/2005,11/1/2005,2,1.51160001754761,0,0,1,
4/25/2005,4/1/2006,2,1.60210001468658,0,0,1,
4/25/2005,1/1/2006,2,1.49609994888306,1.5349999666214,1.52100002765656,132,
4/25/2005,3/1/2006,2,1.51909995079041,0,0,1,
4/25/2005,12/1/2005,2,1.49409997463226,0,0,109,
4/25/2005,10/1/2005,2,1.53960001468658,0,0,303,
4/25/2005,9/1/2005,2,1.60109996795654,1.63300001621246,1.59200000762939,940,
4/25/2005,8/1/2005,2,1.62559998035431,1.65699994564056,1.62000000476837,1192,
4/25/2005,6/1/2005,2,1.64059996604919,1.67999994754791,1.63499999046326,23536,
4/25/2005,2/1/2006,2,1.50759994983673,0,0,1,
4/25/2005,7/1/2005,2,1.6385999917984,1.67999994754791,1.63499999046326,6746,
4/25/2005,5/1/2005,3,1.51810002326965,,,,
4/25/2005,7/1/2005,3,1.53760004043579,1.57200002670288,1.53299999237061,2230,
4/25/2005,4/1/2006,3,1.5576000213623,1.58399999141693,1.567999958992,254,
4/25/2005,6/1/2005,3,1.52660000324249,1.56340003013611,1.52250003814697,19115,
4/25/2005,10/1/2006,3,1.53159999847412,0,0,0,
4/25/2005,9/1/2006,3,1.52009999752045,0,0,0,
4/25/2005,8/1/2006,3,1.5081000328064,0,0,0,
4/25/2005,7/1/2006,3,1.49960005283356,0,0,0,
4/25/2005,5/1/2006,3,1.52359998226166,1.5349999666214,1.53250002861023,3,
4/25/2005,3/1/2006,3,1.59660005569458,1.61000001430511,1.59850001335144,254,
4/25/2005,2/1/2006,3,1.62059998512268,1.63750004768372,1.62249994277954,111,
4/25/2005,1/1/2006,3,1.62310004234314,1.64999997615814,1.625,465,
4/25/2005,12/1/2005,3,1.61409997940063,1.63880002498627,1.6139999628067,1353,
4/25/2005,11/1/2005,3,1.59510004520416,1.60749995708466,1.60500001907349,9,
4/25/2005,10/1/2005,3,1.57509994506836,1.60249996185303,1.58700001239777,464,
4/25/2005,9/1/2005,3,1.56009995937347,1.58800005912781,1.55499994754791,1039,
4/25/2005,8/1/2005,3,1.54809999465942,1.5735000371933,1.54499995708466,448,
4/25/2005,6/1/2006,3,1.50059998035431,0,0,0,
4/26/2005,6/1/2005,1,54.2000007629395,,,,
4/26/2005,7/1/2005,1,55.6500015258789,,,,
4/26/2005,8/1/2005,1,56.2999992370605,,,,
4/26/2005,9/1/2005,1,56.5499992370606,,,,
4/26/2005,10/1/2005,1,56.6199989318848,,,,
4/26/2005,11/1/2005,1,56.5499992370606,,,,
4/26/2005,12/1/2005,1,56.4300003051758,,,,
4/26/2005,1/1/2006,1,56.2299995422363,,,,
4/26/2005,2/1/2006,1,56.0299987792969,,,,
4/26/2005,3/1/2006,1,55.8199996948242,,,,
4/26/2005,4/1/2006,1,55.5999984741211,,,,
4/26/2005,5/1/2006,1,55.3899993896484,,,,
4/26/2005,6/1/2006,1,55.1800003051758,,,,
4/26/2005,7/1/2006,1,54.9700012207031,,,,
4/26/2005,8/1/2006,1,54.7700004577637,,,,
4/26/2005,9/1/2006,1,54.5499992370606,,,,
4/26/2005,10/1/2006,1,54.3199996948242,,,,
4/26/2005,11/1/2006,1,54.0999984741211,,,,
4/26/2005,12/1/2006,1,53.8800010681152,,,,
4/26/2005,1/1/2007,1,53.6599998474121,,,,
4/26/2005,2/1/2007,1,53.4799995422363,,,,
4/26/2005,3/1/2007,1,53.310001373291,,,,
4/26/2005,4/1/2007,1,53.1500015258789,,,,
4/26/2005,5/1/2007,1,52.9799995422363,,,,
4/26/2005,6/1/2007,1,52.810001373291,,,,
4/26/2005,7/1/2007,1,52.6199989318848,,,,
4/26/2005,8/1/2007,1,52.439998626709,,,,
4/26/2005,9/1/2007,1,52.2599983215332,,,,
4/26/2005,12/1/2007,1,51.7400016784668,,,,
4/26/2005,12/1/2008,1,50.310001373291,,,,
4/26/2005,12/1/2009,1,49.3899993896484,,,,
4/26/2005,12/1/2010,1,48.7200012207031,,,,
4/26/2005,12/1/2011,1,48.3699989318848,,,,
4/26/2005,5/1/2005,2,1.62510001659393,,,,
4/26/2005,6/1/2005,2,1.63030004501343,,,,
4/26/2005,7/1/2005,2,1.63380002975464,,,,
4/26/2005,8/1/2005,2,1.62479996681213,,,,
4/26/2005,9/1/2005,2,1.60230004787445,,,,
4/26/2005,10/1/2005,2,1.542799949646,,,,
4/26/2005,11/1/2005,2,1.51579999923706,,,,
4/26/2005,12/1/2005,2,1.49880003929138,,,,
4/26/2005,1/1/2006,2,1.50279998779297,,,,
4/26/2005,2/1/2006,2,1.51530003547668,,,,
4/26/2005,3/1/2006,2,1.52779996395111,,,,
4/26/2005,4/1/2006,2,1.61179995536804,,,,
4/26/2005,5/1/2005,3,1.50789999961853,,,,
4/26/2005,6/1/2005,3,1.51590001583099,,,,
4/26/2005,7/1/2005,3,1.52789998054504,,,,
4/26/2005,8/1/2005,3,1.53989994525909,,,,
4/26/2005,9/1/2005,3,1.55190002918243,,,,
4/26/2005,10/1/2005,3,1.56690001487732,,,,
4/26/2005,11/1/2005,3,1.58640003204346,,,,
4/26/2005,12/1/2005,3,1.60490000247955,,,,
4/26/2005,1/1/2006,3,1.61389994621277,,,,
4/26/2005,2/1/2006,3,1.61189997196198,,,,
4/26/2005,3/1/2006,3,1.58889997005463,,,,
4/26/2005,4/1/2006,3,1.55040001869202,,,,
4/26/2005,5/1/2006,3,1.51740002632141,,,,
4/26/2005,6/1/2006,3,1.49489998817444,,,,
4/26/2005,7/1/2006,3,1.4938999414444,,,,
4/26/2005,8/1/2006,3,1.50240004062653,,,,
4/26/2005,9/1/2006,3,1.51440000534058,,,,
4/26/2005,10/1/2006,3,1.52590000629425,,,,
4/27/2005,6/1/2005,1,51.6100006103516,,,,
4/27/2005,7/1/2005,1,53.189998626709,,,,
4/27/2005,8/1/2005,1,54.0200004577637,,,,
4/27/2005,9/1/2005,1,54.4000015258789,,,,
4/27/2005,10/1/2005,1,54.5499992370606,,,,
4/27/2005,11/1/2005,1,54.5499992370606,,,,
4/27/2005,12/1/2005,1,54.5,,,,
4/27/2005,1/1/2006,1,54.3800010681152,,,,
4/27/2005,2/1/2006,1,54.2400016784668,,,,
4/27/2005,6/1/2006,1,53.6100006103516,,,,
4/27/2005,12/1/2006,1,52.5,,,,
4/27/2005,12/1/2007,1,50.6500015258789,,,,
4/27/2005,12/1/2008,1,49.2999992370605,,,,
4/27/2005,12/1/2009,1,48.4500007629395,,,,
4/27/2005,2/1/2007,1,52.1500015258789,0,0,0,
4/27/2005,3/1/2007,1,52.0099983215332,0,0,0,
4/27/2005,4/1/2007,1,51.8800010681152,52.25,52.25,25,
4/27/2005,5/1/2007,1,51.75,0,0,0,
4/27/2005,6/1/2007,1,51.6199989318848,0,0,90,
4/27/2005,7/1/2007,1,51.4500007629395,0,0,0,
4/27/2005,8/1/2007,1,51.2900009155274,0,0,0,
4/27/2005,9/1/2007,1,51.1300010681152,0,0,0,
4/27/2005,12/1/2011,1,47.5999984741211,47.7599983215332,47.7599983215332,260,
4/27/2005,10/1/2006,1,52.8800010681152,0,0,0,
4/27/2005,12/1/2010,1,47.8499984741211,48.4000015258789,47.8499984741211,837,
4/27/2005,11/1/2006,1,52.689998626709,0,0,0,
4/27/2005,1/1/2007,1,52.2999992370606,0,0,20,
4/27/2005,9/1/2006,1,53.0800018310547,0,0,0,
4/27/2005,3/1/2006,1,54.0900001525879,0,0,1175,
4/27/2005,4/1/2006,1,53.9300003051758,54.1500015258789,54.0999984741211,135,
4/27/2005,5/1/2006,1,53.7700004577637,0,0,25,
4/27/2005,7/1/2006,1,53.439998626709,0,0,320,
4/27/2005,8/1/2006,1,53.2700004577637,0,0,0,
4/27/2005,5/1/2005,2,1.54190003871918,,,,
4/27/2005,6/1/2005,2,1.54949998855591,,,,
4/27/2005,7/1/2005,2,1.55850005149841,,,,
4/27/2005,8/1/2005,2,1.55550003051758,,,,
4/27/2005,9/1/2005,2,1.53699994087219,,,,
4/27/2005,10/1/2005,2,1.48049998283386,,,,
4/27/2005,11/1/2005,2,1.45550000667572,,,,
4/27/2005,12/1/2005,2,1.44000005722046,,,,
4/27/2005,1/1/2006,2,1.44449996948242,,,,
4/27/2005,2/1/2006,2,1.45749998092651,,,,
4/27/2005,3/1/2006,2,1.47049999237061,,,,
4/27/2005,4/1/2006,2,1.55449998378754,,,,
4/27/2005,5/1/2005,3,1.47399997711182,,,,
4/27/2005,6/1/2005,3,1.47510004043579,,,,
4/27/2005,7/1/2005,3,1.48559999465942,,,,
4/27/2005,8/1/2005,3,1.49660003185272,,,,
4/27/2005,9/1/2005,3,1.50859999656677,,,,
4/27/2005,4/1/2006,3,1.50409996509552,1.55040001869202,1.52699995040894,241,
4/27/2005,3/1/2006,3,1.54359996318817,1.58889997005463,1.56400001049042,539,
4/27/2005,2/1/2006,3,1.56659996509552,1.61189997196198,1.58000004291534,177,
4/27/2005,1/1/2006,3,1.5686000585556,1.61389994621277,1.58000004291534,827,
4/27/2005,12/1/2005,3,1.5595999956131,1.60599994659424,1.57000005245209,1551,
4/27/2005,9/1/2006,3,1.46809995174408,0,0,0,
4/27/2005,10/1/2006,3,1.47959995269775,0,0,0,
4/27/2005,8/1/2006,3,1.45609998703003,0,0,0,
4/27/2005,7/1/2006,3,1.44760000705719,0,0,0,
4/27/2005,6/1/2006,3,1.44860005378723,0,0,0,
4/27/2005,10/1/2005,3,1.52260005474091,1.54750001430511,1.53999996185303,709,
4/27/2005,5/1/2006,3,1.47109997272491,1.51740002632141,1.49699997901917,7,
4/27/2005,11/1/2005,3,1.54159998893738,1.58640003204346,1.54999995231628,729,
4/28/2005,6/1/2005,1,51.7700004577637,,,,
4/28/2005,7/1/2005,1,53.25,,,,
4/28/2005,8/1/2005,1,54.1199989318848,,,,
4/28/2005,9/1/2005,1,54.5900001525879,,,,
4/28/2005,10/1/2005,1,54.7700004577637,,,,
4/28/2005,11/1/2005,1,54.8199996948242,,,,
4/28/2005,12/1/2005,1,54.7999992370606,,,,
4/28/2005,1/1/2006,1,54.689998626709,,,,
4/28/2005,2/1/2006,1,54.560001373291,,,,
4/28/2005,3/1/2006,1,54.4199981689453,,,,
4/28/2005,4/1/2006,1,54.2700004577637,,,,
4/28/2005,5/1/2006,1,54.1199989318848,,,,
4/28/2005,6/1/2006,1,53.9700012207031,,,,
4/28/2005,7/1/2006,1,53.810001373291,,,,
4/28/2005,8/1/2006,1,53.6500015258789,,,,
4/28/2005,9/1/2006,1,53.4700012207031,,,,
4/28/2005,10/1/2006,1,53.2799987792969,,,,
4/28/2005,11/1/2006,1,53.0999984741211,,,,
4/28/2005,12/1/2006,1,52.9199981689453,,,,
4/28/2005,1/1/2007,1,52.7200012207031,,,,
4/28/2005,2/1/2007,1,52.5699996948242,,,,
4/28/2005,3/1/2007,1,52.4300003051758,,,,
4/28/2005,4/1/2007,1,52.2999992370606,,,,
4/28/2005,5/1/2007,1,52.1699981689453,,,,
4/28/2005,6/1/2007,1,52.0400009155273,,,,
4/28/2005,7/1/2007,1,51.8699989318848,,,,
4/28/2005,8/1/2007,1,51.7099990844727,,,,
4/28/2005,9/1/2007,1,51.5499992370606,,,,
4/28/2005,12/1/2007,1,51.0699996948242,,,,
4/28/2005,12/1/2008,1,49.8199996948242,,,,
4/28/2005,12/1/2009,1,48.9700012207031,,,,
4/28/2005,12/1/2010,1,48.3699989318848,,,,
4/28/2005,12/1/2011,1,48.1199989318848,,,,
4/28/2005,5/1/2005,2,1.54900002479553,,,,
4/28/2005,6/1/2005,2,1.55190002918243,,,,
4/28/2005,7/1/2005,2,1.56190001964569,,,,
4/28/2005,8/1/2005,2,1.56190001964569,,,,
4/28/2005,9/1/2005,2,1.54690003395081,,,,
4/28/2005,10/1/2005,2,1.4938999414444,,,,
4/28/2005,11/1/2005,2,1.4699000120163,,,,
4/28/2005,12/1/2005,2,1.45539999008179,,,,
4/28/2005,1/1/2006,2,1.45990002155304,,,,
4/28/2005,2/1/2006,2,1.47290003299713,,,,
4/28/2005,3/1/2006,2,1.48590004444122,,,,
4/28/2005,4/1/2006,2,1.56990003585815,,,,
4/28/2005,5/1/2005,3,1.48870003223419,,,,
4/28/2005,6/1/2005,3,1.48829996585846,,,,
4/28/2005,7/1/2005,3,1.49829995632172,,,,
4/28/2005,8/1/2005,3,1.50929999351501,,,,
4/28/2005,9/1/2005,3,1.52129995822907,,,,
4/28/2005,10/1/2005,3,1.5353000164032,,,,
4/28/2005,11/1/2005,3,1.55480003356934,,,,
4/28/2005,12/1/2005,3,1.57330000400543,,,,
4/28/2005,1/1/2006,3,1.58280003070831,,,,
4/28/2005,2/1/2006,3,1.58179998397827,,,,
4/28/2005,3/1/2006,3,1.56029999256134,,,,
4/28/2005,4/1/2006,3,1.52230000495911,,,,
4/28/2005,5/1/2006,3,1.49179995059967,,,,
4/28/2005,6/1/2006,3,1.4708000421524,,,,
4/28/2005,7/1/2006,3,1.46979999542236,,,,
4/28/2005,8/1/2006,3,1.4782999753952,,,,
4/28/2005,9/1/2006,3,1.49030005931854,,,,
4/28/2005,10/1/2006,3,1.50179994106293,,,,
4/29/2005,6/1/2005,1,49.7200012207031,,,,
4/29/2005,7/1/2005,1,51.4500007629395,,,,
4/29/2005,8/1/2005,1,52.4000015258789,,,,
4/29/2005,9/1/2005,1,52.9300003051758,,,,
4/29/2005,10/1/2005,1,53.1699981689453,,,,
4/29/2005,11/1/2005,1,53.25,,,,
4/29/2005,12/1/2005,1,53.25,,,,
4/29/2005,1/1/2006,1,53.1599998474121,,,,
4/29/2005,2/1/2006,1,53.0499992370605,,,,
4/29/2005,3/1/2006,1,52.939998626709,,,,
4/29/2005,4/1/2006,1,52.8199996948242,,,,
4/29/2005,5/1/2006,1,52.7000007629395,,,,
4/29/2005,6/1/2006,1,52.5800018310547,,,,
4/29/2005,7/1/2006,1,52.4500007629395,,,,
4/29/2005,8/1/2006,1,52.3199996948242,,,,
4/29/2005,9/1/2006,1,52.1699981689453,,,,
4/29/2005,10/1/2006,1,51.9900016784668,,,,
4/29/2005,11/1/2006,1,51.8199996948242,,,,
4/29/2005,12/1/2006,1,51.6500015258789,,,,
4/29/2005,1/1/2007,1,51.4799995422363,,,,
4/29/2005,2/1/2007,1,51.3699989318848,,,,
4/29/2005,3/1/2007,1,51.2599983215332,,,,
4/29/2005,4/1/2007,1,51.1500015258789,,,,
4/29/2005,5/1/2007,1,51.0400009155273,,,,
4/29/2005,6/1/2007,1,50.9300003051758,,,,
4/29/2005,7/1/2007,1,50.7799987792969,,,,
4/29/2005,8/1/2007,1,50.6300010681152,,,,
4/29/2005,9/1/2007,1,50.4799995422363,,,,
4/29/2005,12/1/2007,1,50.0299987792969,,,,
4/29/2005,12/1/2008,1,48.7799987792969,,,,
4/29/2005,12/1/2009,1,47.9300003051758,,,,
4/29/2005,12/1/2010,1,47.3300018310547,,,,
4/29/2005,12/1/2011,1,47.0800018310547,,,,
4/29/2005,11/1/2005,2,1.42309999465942,1.45000004768372,1.45000004768372,166,
4/29/2005,4/1/2006,2,1.52709996700287,0,0,65,
4/29/2005,3/1/2006,2,1.44260001182556,0,0,100,
4/29/2005,5/1/2005,2,1.49329996109009,1.54900002479553,1.47500002384186,13946,
4/29/2005,2/1/2006,2,1.42910003662109,0,0,100,
4/29/2005,12/1/2005,2,1.41009998321533,1.43499994277954,1.4099999666214,395,
4/29/2005,10/1/2005,2,1.4456000328064,1.4938999414444,1.46249997615814,1029,
4/29/2005,9/1/2005,2,1.49759995937347,1.55139994621277,1.51999998092651,805,
4/29/2005,8/1/2005,2,1.51110005378723,1.55999994277954,1.50199997425079,2051,
4/29/2005,6/1/2005,2,1.49609994888306,1.55900001525879,1.48000001907349,24782,
4/29/2005,7/1/2005,2,1.50909996032715,1.56900000572205,1.5,6573,
4/29/2005,1/1/2006,2,1.41559994220734,1.43499994277954,1.43499994277954,40,
4/29/2005,5/1/2005,3,1.43579995632172,,,,
4/29/2005,6/1/2005,3,1.42589998245239,,,,
4/29/2005,7/1/2005,3,1.43840003013611,,,,
4/29/2005,8/1/2005,3,1.45039999485016,,,,
4/29/2005,9/1/2005,3,1.46290004253387,,,,
4/29/2005,10/1/2005,3,1.47739994525909,,,,
4/29/2005,11/1/2005,3,1.4974000453949,,,,
4/29/2005,12/1/2005,3,1.51639997959137,,,,
4/29/2005,1/1/2006,3,1.52690005302429,,,,
4/29/2005,2/1/2006,3,1.52740001678467,,,,
4/29/2005,3/1/2006,3,1.50789999961853,,,,
4/29/2005,4/1/2006,3,1.47189998626709,,,,
4/29/2005,5/1/2006,3,1.44340002536774,,,,
4/29/2005,6/1/2006,3,1.4239000082016,,,,
4/29/2005,7/1/2006,3,1.42289996147156,,,,
4/29/2005,8/1/2006,3,1.4313999414444,,,,
4/29/2005,9/1/2006,3,1.44340002536774,,,,
4/29/2005,10/1/2006,3,1.45490002632141,,,,
5/2/2005,12/1/2009,1,48.7400016784668,48,47.9000015258789,3,
5/2/2005,12/1/2006,1,52.6100006103516,52.4000015258789,51.5,2554,
5/2/2005,2/1/2007,1,52.310001373291,0,0,0,
5/2/2005,3/1/2007,1,52.1800003051758,0,0,200,
5/2/2005,4/1/2007,1,52.0499992370606,0,0,0,
5/2/2005,5/1/2007,1,51.9199981689453,0,0,0,
5/2/2005,6/1/2007,1,51.7900009155273,50.9000015258789,50.5,526,
5/2/2005,7/1/2007,1,51.6399993896484,0,0,0,
5/2/2005,8/1/2007,1,51.4900016784668,0,0,200,
5/2/2005,9/1/2007,1,51.3400001525879,0,0,0,
5/2/2005,12/1/2011,1,47.8899993896484,47.4000015258789,47.2000007629395,256,
5/2/2005,12/1/2008,1,49.5900001525879,49.5,48.4799995422363,437,
5/2/2005,10/1/2006,1,52.9700012207031,0,0,0,
5/2/2005,12/1/2010,1,48.1399993896484,47.5,47,356,
5/2/2005,11/1/2006,1,52.7900009155273,0,0,0,
5/2/2005,12/1/2007,1,50.8400001525879,50.4000015258789,49.7000007629395,5017,
5/2/2005,7/1/2005,1,52.6399993896484,52.7000007629395,50.75,40541,
5/2/2005,1/1/2007,1,52.439998626709,0,0,0,
5/2/2005,9/1/2006,1,53.1599998474121,0,0,0,
5/2/2005,6/1/2005,1,50.9199981689453,50.9900016784668,49.0299987792969,98520,
5/2/2005,8/1/2005,1,53.560001373291,53.5499992370606,51.7299995422363,13508,
5/2/2005,9/1/2005,1,54.0800018310547,54.0999984741211,52.3499984741211,4499,
5/2/2005,10/1/2005,1,54.3199996948242,54.4000015258789,52.6399993896484,3149,
5/2/2005,11/1/2005,1,54.3899993896484,53.2000007629395,52.75,2167,
5/2/2005,12/1/2005,1,54.3699989318848,54.2999992370605,52.7700004577637,8061,
5/2/2005,1/1/2006,1,54.25,53.25,52.7999992370606,318,
5/2/2005,3/1/2006,1,53.9900016784668,52.9000015258789,52.8499984741211,764,
5/2/2005,4/1/2006,1,53.8499984741211,53.7000007629395,52.5999984741211,261,
5/2/2005,5/1/2006,1,53.7200012207031,52.6500015258789,52.3699989318848,321,
5/2/2005,6/1/2006,1,53.5900001525879,52.7000007629395,52.3499984741211,881,
5/2/2005,7/1/2006,1,53.4599990844727,0,0,50,
5/2/2005,2/1/2006,1,54.1199989318848,53.25,52.9000015258789,174,
5/2/2005,8/1/2006,1,53.3199996948242,0,0,400,
5/2/2005,6/1/2005,2,1.51450002193451,,,,
5/2/2005,7/1/2005,2,1.53020000457764,,,,
5/2/2005,8/1/2005,2,1.53419995307922,,,,
5/2/2005,9/1/2005,2,1.52320003509521,,,,
5/2/2005,10/1/2005,2,1.47119998931885,,,,
5/2/2005,11/1/2005,2,1.44920003414154,,,,
5/2/2005,12/1/2005,2,1.4371999502182,,,,
5/2/2005,1/1/2006,2,1.44369995594025,,,,
5/2/2005,2/1/2006,2,1.457200050354,,,,
5/2/2005,3/1/2006,2,1.47070002555847,,,,
5/2/2005,4/1/2006,2,1.55519998073578,,,,
5/2/2005,5/1/2006,2,1.56420004367828,,,,
5/2/2005,6/1/2005,3,1.46319997310638,,,,
5/2/2005,7/1/2005,3,1.47619998455048,,,,
5/2/2005,8/1/2005,3,1.48819994926453,,,,
5/2/2005,9/1/2005,3,1.50069999694824,,,,
5/2/2005,10/1/2005,3,1.51520001888275,,,,
5/2/2005,11/1/2005,3,1.53519999980927,,,,
5/2/2005,12/1/2005,3,1.55420005321503,,,,
5/2/2005,1/1/2006,3,1.56519997119904,,,,
5/2/2005,2/1/2006,3,1.56669998168945,,,,
5/2/2005,3/1/2006,3,1.54820001125336,,,,
5/2/2005,4/1/2006,3,1.51320004463196,,,,
5/2/2005,5/1/2006,3,1.48570001125336,,,,
5/2/2005,6/1/2006,3,1.46720004081726,,,,
5/2/2005,7/1/2006,3,1.46619999408722,,,,
5/2/2005,8/1/2006,3,1.47469997406006,,,,
5/2/2005,9/1/2006,3,1.4867000579834,,,,
5/2/2005,10/1/2006,3,1.49820005893707,,,,
5/2/2005,11/1/2006,3,1.50969994068146,,,,
5/3/2005,12/1/2009,1,47.5499992370605,48.2999992370606,48.2999992370606,20,
5/3/2005,12/1/2006,1,51.4000015258789,52.2999992370606,51.5999984741211,2642,
5/3/2005,2/1/2007,1,51.1199989318848,0,0,50,
5/3/2005,3/1/2007,1,50.9900016784668,0,0,100,
5/3/2005,4/1/2007,1,50.8600006103516,0,0,0,
5/3/2005,5/1/2007,1,50.7299995422363,0,0,0,
5/3/2005,6/1/2007,1,50.5999984741211,51,51,502,
5/3/2005,7/1/2007,1,50.4500007629395,0,0,0,
5/3/2005,8/1/2007,1,50.2999992370606,0,0,100,
5/3/2005,9/1/2007,1,50.1500015258789,0,0,0,
5/3/2005,12/1/2011,1,46.7000007629395,47.5,47.5,25,
5/3/2005,12/1/2008,1,48.4000015258789,0,0,75,
5/3/2005,10/1/2006,1,51.7400016784668,0,0,0,
5/3/2005,12/1/2010,1,46.9500007629395,47.7000007629395,47.2999992370606,201,
5/3/2005,11/1/2006,1,51.5699996948242,0,0,50,
5/3/2005,12/1/2007,1,49.6500015258789,49.7999992370606,49.7999992370606,880,
5/3/2005,7/1/2005,1,51.2299995422363,52.7000007629395,51.1199989318848,49726,
5/3/2005,1/1/2007,1,51.25,0,0,0,
5/3/2005,9/1/2006,1,51.9099998474121,0,0,400,
5/3/2005,6/1/2005,1,49.5,51.0099983215332,49.2999992370605,97500,
5/3/2005,8/1/2005,1,52.1399993896484,53.6500015258789,52.0499992370606,15288,
5/3/2005,9/1/2005,1,52.6699981689453,54.060001373291,52.6500015258789,6685,
5/3/2005,10/1/2005,1,52.9300003051758,54.2700004577637,52.9500007629395,3279,
5/3/2005,11/1/2005,1,53.0400009155273,54.3300018310547,53.5900001525879,2447,
5/3/2005,12/1/2005,1,53.0499992370605,54.310001373291,53,11212,
5/3/2005,1/1/2006,1,52.9500007629395,53.0999984741211,53.0999984741211,1305,
5/3/2005,3/1/2006,1,52.7200012207031,53.9300003051758,53.5999984741211,2836,
5/3/2005,4/1/2006,1,52.5800018310547,0,0,55,
5/3/2005,5/1/2006,1,52.4500007629395,53.7200012207031,53.7200012207031,200,
5/3/2005,6/1/2006,1,52.3199996948242,52.9700012207031,52.3499984741211,2913,
5/3/2005,7/1/2006,1,52.189998626709,0,0,200,
5/3/2005,2/1/2006,1,52.8400001525879,0,0,1288,
5/3/2005,8/1/2006,1,52.060001373291,53,53,2,
5/3/2005,2/1/2006,2,1.41840004920959,0,0,0,
5/3/2005,6/1/2005,2,1.45940005779266,1.51479995250702,1.44700002670288,30174,
5/3/2005,7/1/2005,2,1.47689998149872,1.53139996528626,1.47000002861023,12550,
5/3/2005,8/1/2005,2,1.48539996147156,1.53100001811981,1.48199999332428,2178,
5/3/2005,9/1/2005,2,1.47839999198914,1.52049994468689,1.47749996185303,1978,
5/3/2005,10/1/2005,2,1.4293999671936,1.45899999141693,1.44000005722046,866,
5/3/2005,11/1/2005,2,1.40840005874634,1.43149995803833,1.42250001430511,315,
5/3/2005,1/1/2006,2,1.40439999103546,0,0,25,
5/3/2005,3/1/2006,2,1.43239998817444,0,0,0,
5/3/2005,12/1/2005,2,1.39740002155304,0,0,560,
5/3/2005,5/1/2006,2,1.52740001678467,0,0,0,
5/3/2005,4/1/2006,2,1.51789999008179,0,0,26,
5/3/2005,10/1/2005,3,1.480299949646,1.50989997386932,1.48699998855591,752,
5/3/2005,11/1/2005,3,1.49930000305176,1.52499997615814,1.5,417,
5/3/2005,9/1/2005,3,1.46679997444153,1.494500041008,1.47200000286102,1600,
5/3/2005,8/1/2005,3,1.45529997348785,1.48310005664825,1.45650005340576,2250,
5/3/2005,6/1/2005,3,1.43599998950958,1.46899998188019,1.43299996852875,19544,
5/3/2005,5/1/2006,3,1.44830000400543,1.47000002861023,1.46399998664856,27,
5/3/2005,12/1/2005,3,1.51730000972748,1.54999995231628,1.52499997615814,3654,
5/3/2005,7/1/2005,3,1.44579994678497,1.47599995136261,1.44400000572205,7071,
5/3/2005,6/1/2006,3,1.42980003356934,0,0,88,
5/3/2005,11/1/2006,3,1.47230005264282,0,0,0,
5/3/2005,10/1/2006,3,1.46080005168915,0,0,0,
5/3/2005,9/1/2006,3,1.44930005073547,0,0,0,
5/3/2005,8/1/2006,3,1.43729996681213,0,0,0,
5/3/2005,7/1/2006,3,1.42879998683929,0,0,0,
5/3/2005,1/1/2006,3,1.52779996395111,1.55999994277954,1.53699994087219,1874,
5/3/2005,4/1/2006,3,1.47580003738403,1.50800001621246,1.48699998855591,65,
5/3/2005,3/1/2006,3,1.51080000400543,1.54499995708466,1.52499997615814,1527,
5/3/2005,2/1/2006,3,1.52929997444153,1.55999994277954,1.53900003433228,715,
5/4/2005,6/1/2005,1,50.1300010681152,,,,
5/4/2005,7/1/2005,1,51.9000015258789,,,,
5/4/2005,8/1/2005,1,52.75,,,,
5/4/2005,9/1/2005,1,53.2700004577637,,,,
5/4/2005,10/1/2005,1,53.5200004577637,,,,
5/4/2005,11/1/2005,1,53.6300010681152,,,,
5/4/2005,12/1/2005,1,53.6399993896484,,,,
5/4/2005,1/1/2006,1,53.5400009155273,,,,
5/4/2005,2/1/2006,1,53.4300003051758,,,,
5/4/2005,3/1/2006,1,53.310001373291,,,,
5/4/2005,4/1/2006,1,53.1699981689453,,,,
5/4/2005,5/1/2006,1,53.0400009155273,,,,
5/4/2005,6/1/2006,1,52.9099998474121,,,,
5/4/2005,7/1/2006,1,52.7799987792969,,,,
5/4/2005,8/1/2006,1,52.6500015258789,,,,
5/4/2005,9/1/2006,1,52.5,,,,
5/4/2005,10/1/2006,1,52.3300018310547,,,,
5/4/2005,11/1/2006,1,52.1599998474121,,,,
5/4/2005,12/1/2006,1,51.9900016784668,,,,
5/4/2005,1/1/2007,1,51.8400001525879,,,,
5/4/2005,2/1/2007,1,51.7099990844727,,,,
5/4/2005,3/1/2007,1,51.5800018310547,,,,
5/4/2005,4/1/2007,1,51.4500007629395,,,,
5/4/2005,5/1/2007,1,51.3199996948242,,,,
5/4/2005,6/1/2007,1,51.189998626709,,,,
5/4/2005,7/1/2007,1,51.0400009155273,,,,
5/4/2005,8/1/2007,1,50.8899993896484,,,,
5/4/2005,9/1/2007,1,50.7400016784668,,,,
5/4/2005,12/1/2007,1,50.2400016784668,,,,
5/4/2005,12/1/2008,1,48.9900016784668,,,,
5/4/2005,12/1/2009,1,48.1399993896484,,,,
5/4/2005,12/1/2010,1,47.5400009155274,,,,
5/4/2005,12/1/2011,1,47.2900009155273,,,,
5/4/2005,6/1/2005,2,1.46640002727509,,,,
5/4/2005,7/1/2005,2,1.48430001735687,,,,
5/4/2005,8/1/2005,2,1.49380004405975,,,,
5/4/2005,9/1/2005,2,1.48780000209808,,,,
5/4/2005,10/1/2005,2,1.43929994106293,,,,
5/4/2005,11/1/2005,2,1.41879999637604,,,,
5/4/2005,12/1/2005,2,1.40779995918274,,,,
5/4/2005,1/1/2006,2,1.4157999753952,,,,
5/4/2005,2/1/2006,2,1.43029999732971,,,,
5/4/2005,3/1/2006,2,1.44480001926422,,,,
5/4/2005,4/1/2006,2,1.53030002117157,,,,
5/4/2005,5/1/2006,2,1.53980004787445,,,,
5/4/2005,6/1/2005,3,1.45449995994568,,,,
5/4/2005,7/1/2005,3,1.46459996700287,,,,
5/4/2005,8/1/2005,3,1.47360002994537,,,,
5/4/2005,9/1/2005,3,1.48510003089905,,,,
5/4/2005,10/1/2005,3,1.49860000610352,,,,
5/4/2005,11/1/2005,3,1.51709997653961,,,,
5/4/2005,12/1/2005,3,1.53460001945496,,,,
5/4/2005,1/1/2006,3,1.54509997367859,,,,
5/4/2005,2/1/2006,3,1.54659998416901,,,,
5/4/2005,3/1/2006,3,1.52810001373291,,,,
5/4/2005,4/1/2006,3,1.49109995365143,,,,
5/4/2005,5/1/2006,3,1.46309995651245,1.47800004482269,1.44830000400543,76,
5/4/2005,6/1/2006,3,1.44459998607636,0,0,61,
5/4/2005,7/1/2006,3,1.4436000585556,0,0,5,
5/4/2005,8/1/2006,3,1.45210003852844,0,0,0,
5/4/2005,9/1/2006,3,1.46410000324249,0,0,0,
5/4/2005,10/1/2006,3,1.47560000419617,0,0,0,
5/4/2005,11/1/2006,3,1.48710000514984,0,0,0,
5/5/2005,6/1/2005,1,50.8300018310547,,,,
5/5/2005,7/1/2005,1,52.4900016784668,,,,
5/5/2005,8/1/2005,1,53.1699981689453,,,,
5/5/2005,9/1/2005,1,53.6100006103516,,,,
5/5/2005,10/1/2005,1,53.7999992370605,,,,
5/5/2005,11/1/2005,1,53.8600006103516,,,,
5/5/2005,12/1/2005,1,53.8400001525879,,,,
5/5/2005,1/1/2006,1,53.7299995422363,,,,
5/5/2005,2/1/2006,1,53.6100006103516,,,,
5/5/2005,3/1/2006,1,53.4799995422363,,,,
5/5/2005,4/1/2006,1,53.3300018310547,,,,
5/5/2005,5/1/2006,1,53.189998626709,,,,
5/5/2005,6/1/2006,1,53.0499992370605,,,,
5/5/2005,7/1/2006,1,52.9199981689453,,,,
5/5/2005,8/1/2006,1,52.7900009155273,,,,
5/5/2005,9/1/2006,1,52.6399993896484,,,,
5/5/2005,10/1/2006,1,52.4700012207031,,,,
5/5/2005,11/1/2006,1,52.2999992370606,,,,
5/5/2005,12/1/2006,1,52.1300010681152,,,,
5/5/2005,1/1/2007,1,51.9799995422363,,,,
5/5/2005,2/1/2007,1,51.8499984741211,,,,
5/5/2005,3/1/2007,1,51.7200012207031,,,,
5/5/2005,4/1/2007,1,51.5900001525879,,,,
5/5/2005,5/1/2007,1,51.4599990844727,,,,
5/5/2005,6/1/2007,1,51.3300018310547,,,,
5/5/2005,7/1/2007,1,51.1800003051758,,,,
5/5/2005,8/1/2007,1,51.0299987792969,,,,
5/5/2005,9/1/2007,1,50.8800010681152,,,,
5/5/2005,12/1/2007,1,50.3800010681152,,,,
5/5/2005,12/1/2008,1,49.1300010681152,,,,
5/5/2005,12/1/2009,1,48.2799987792969,,,,
5/5/2005,12/1/2010,1,47.6800003051758,,,,
5/5/2005,12/1/2011,1,47.4300003051758,,,,
5/5/2005,6/1/2005,2,1.47920000553131,,,,
5/5/2005,7/1/2005,2,1.49800002574921,,,,
5/5/2005,8/1/2005,2,1.50650000572205,1.51049995422363,1.48399996757507,1934,
5/5/2005,11/1/2005,2,1.42750000953674,1.4264999628067,1.40499997138977,290,
5/5/2005,2/1/2006,2,1.43850004673004,0,0,0,
5/5/2005,10/1/2005,2,1.44900000095367,1.45249998569489,1.42299997806549,390,
5/5/2005,9/1/2005,2,1.49950003623962,1.5,1.47800004482269,1559,
5/5/2005,5/1/2006,2,1.54750001430511,0,0,0,
5/5/2005,3/1/2006,2,1.45299994945526,0,0,0,
5/5/2005,1/1/2006,2,1.42400002479553,1.39499998092651,1.39499998092651,16,
5/5/2005,12/1/2005,2,1.41600000858307,1.41499996185303,1.38999998569489,420,
5/5/2005,4/1/2006,2,1.53849995136261,0,0,6,
5/5/2005,6/1/2005,3,1.44369995594025,,,,
5/5/2005,7/1/2005,3,1.45550000667572,,,,
5/5/2005,8/1/2005,3,1.4650000333786,,,,
5/5/2005,9/1/2005,3,1.47650003433228,,,,
5/5/2005,10/1/2005,3,1.49000000953674,,,,
5/5/2005,11/1/2005,3,1.50849997997284,,,,
5/5/2005,12/1/2005,3,1.52600002288818,,,,
5/5/2005,1/1/2006,3,1.53649997711182,,,,
5/5/2005,2/1/2006,3,1.53799998760223,,,,
5/5/2005,3/1/2006,3,1.51999998092651,,,,
5/5/2005,4/1/2006,3,1.48300004005432,,,,
5/5/2005,5/1/2006,3,1.45550000667572,,,,
5/5/2005,6/1/2006,3,1.43799996376038,,,,
5/5/2005,7/1/2006,3,1.43799996376038,,,,
5/5/2005,8/1/2006,3,1.44700002670288,,,,
5/5/2005,9/1/2006,3,1.45899999141693,,,,
5/5/2005,10/1/2006,3,1.47049999237061,,,,
5/5/2005,11/1/2006,3,1.48199999332428,,,,
5/6/2005,6/1/2005,1,50.9599990844727,,,,
5/6/2005,7/1/2005,1,52.6699981689453,,,,
5/6/2005,8/1/2005,1,53.2299995422363,,,,
5/6/2005,9/1/2005,1,53.5499992370606,,,,
5/6/2005,10/1/2005,1,53.689998626709,,,,
5/6/2005,11/1/2005,1,53.7099990844727,,,,
5/6/2005,12/1/2005,1,53.6699981689453,,,,
5/6/2005,1/1/2006,1,53.5499992370606,,,,
5/6/2005,2/1/2006,1,53.4199981689453,,,,
5/6/2005,3/1/2006,1,53.2799987792969,,,,
5/6/2005,4/1/2006,1,53.1199989318848,,,,
5/6/2005,5/1/2006,1,52.9700012207031,,,,
5/6/2005,6/1/2006,1,52.8199996948242,,,,
5/6/2005,7/1/2006,1,52.6800003051758,,,,
5/6/2005,8/1/2006,1,52.5400009155274,,,,
5/6/2005,9/1/2006,1,52.3800010681152,,,,
5/6/2005,10/1/2006,1,52.2000007629395,,,,
5/6/2005,11/1/2006,1,52.0200004577637,,,,
5/6/2005,12/1/2006,1,51.8400001525879,,,,
5/6/2005,1/1/2007,1,51.689998626709,,,,
5/6/2005,2/1/2007,1,51.560001373291,,,,
5/6/2005,3/1/2007,1,51.4300003051758,,,,
5/6/2005,4/1/2007,1,51.2999992370605,,,,
5/6/2005,5/1/2007,1,51.1699981689453,,,,
5/6/2005,6/1/2007,1,51.0400009155273,,,,
5/6/2005,7/1/2007,1,50.8899993896484,,,,
5/6/2005,8/1/2007,1,50.7400016784668,,,,
5/6/2005,9/1/2007,1,50.5900001525879,,,,
5/6/2005,12/1/2007,1,50.0900001525879,,,,
5/6/2005,12/1/2008,1,48.7900009155274,,,,
5/6/2005,12/1/2009,1,47.939998626709,,,,
5/6/2005,12/1/2010,1,47.3400001525879,,,,
5/6/2005,12/1/2011,1,47.0900001525879,,,,
5/6/2005,6/1/2005,2,1.47599995136261,,,,
5/6/2005,7/1/2005,2,1.49380004405975,,,,
5/6/2005,8/1/2005,2,1.50150001049042,,,,
5/6/2005,9/1/2005,2,1.49300003051758,,,,
5/6/2005,10/1/2005,2,1.44149994850159,,,,
5/6/2005,11/1/2005,2,1.41949999332428,,,,
5/6/2005,12/1/2005,2,1.40750002861023,,,,
5/6/2005,1/1/2006,2,1.41499996185303,,,,
5/6/2005,2/1/2006,2,1.42900002002716,,,,
5/6/2005,3/1/2006,2,1.442999958992,,,,
5/6/2005,4/1/2006,2,1.52799999713898,,,,
5/6/2005,5/1/2006,2,1.53649997711182,,,,
5/6/2005,4/1/2006,3,1.47710001468658,1.49800002574921,1.46000003814697,89,
5/6/2005,9/1/2005,3,1.47060000896454,1.49000000953674,1.46249997615814,1213,
5/6/2005,10/1/2005,3,1.48409998416901,1.50499999523163,1.47000002861023,376,
5/6/2005,11/1/2005,3,1.5025999546051,1.52349996566772,1.49000000953674,179,
5/6/2005,12/1/2005,3,1.52009999752045,1.54100000858307,1.5,1470,
5/6/2005,6/1/2005,3,1.43110001087189,1.46000003814697,1.41199994087219,24268,
5/6/2005,8/1/2005,3,1.45860004425049,1.47520005702972,1.46200001239777,2099,
5/6/2005,5/1/2006,3,1.45009994506836,1.47000002861023,1.44500005245209,21,
5/6/2005,2/1/2006,3,1.5320999622345,1.55299997329712,1.51499998569489,87,
5/6/2005,3/1/2006,3,1.51409995555878,1.5349999666214,1.50499999523163,970,
5/6/2005,1/1/2006,3,1.53059995174408,1.5514999628067,1.50999999046326,611,
5/6/2005,8/1/2006,3,1.44410002231598,0,0,0,
5/6/2005,11/1/2006,3,1.47909998893738,1.48000001907349,1.48000001907349,2,
5/6/2005,7/1/2005,3,1.44809997081757,1.47000002861023,1.42499995231628,13714,
5/6/2005,6/1/2006,3,1.43359994888306,1.44900000095367,1.44900000095367,360,
5/6/2005,10/1/2006,3,1.4675999879837,1.47000002861023,1.47000002861023,2,
5/6/2005,9/1/2006,3,1.45609998703003,0,0,0,
5/6/2005,7/1/2006,3,1.43509995937347,1.45000004768372,1.45000004768372,119,
5/9/2005,12/1/2008,1,48.4199981689453,0,0,2127,
5/9/2005,11/1/2006,1,51.9099998474121,0,0,81,
5/9/2005,1/1/2007,1,51.5499992370606,0,0,2,
5/9/2005,2/1/2007,1,51.4000015258789,0,0,25,
5/9/2005,3/1/2007,1,51.2599983215332,0,0,0,
5/9/2005,4/1/2007,1,51.1199989318848,0,0,25,
5/9/2005,5/1/2007,1,50.9799995422363,0,0,0,
5/9/2005,6/1/2007,1,50.8400001525879,0,0,116,
5/9/2005,7/1/2007,1,50.6699981689453,0,0,100,
5/9/2005,8/1/2007,1,50.5,0,0,0,
5/9/2005,12/1/2011,1,46.5699996948242,47.4500007629395,46.7000007629395,38,
5/9/2005,12/1/2007,1,49.7700004577637,49.75,49.7000007629395,2296,
5/9/2005,10/1/2006,1,52.0999984741211,0,0,18,
5/9/2005,12/1/2009,1,47.5200004577637,47.5999984741211,47.5999984741211,14,
5/9/2005,12/1/2010,1,46.8699989318848,47.2000007629395,46.9000015258789,212,
5/9/2005,9/1/2006,1,52.2900009155273,0,0,91,
5/9/2005,9/1/2007,1,50.3300018310547,0,0,0,
5/9/2005,12/1/2005,1,53.7299995422363,53.7999992370605,53.25,9003,
5/9/2005,8/1/2006,1,52.4599990844727,0,0,8,
5/9/2005,12/1/2006,1,51.7200012207031,51.5999984741211,51.3499984741211,1639,
5/9/2005,7/1/2005,1,53.3800010681152,53.5,52.2000007629395,77378,
5/9/2005,8/1/2005,1,53.7299995422363,53.8499984741211,52.7000007629395,25680,
5/9/2005,9/1/2005,1,53.8600006103516,53.9000015258789,53.25,8491,
5/9/2005,11/1/2005,1,53.8400001525879,53.7999992370605,53.25,1735,
5/9/2005,6/1/2005,1,52.0299987792969,52.25,50.6500015258789,99262,
5/9/2005,1/1/2006,1,53.5900001525879,53.4199981689453,53.4199981689453,331,
5/9/2005,2/1/2006,1,53.439998626709,53.2799987792969,53.2799987792969,179,
5/9/2005,3/1/2006,1,53.2799987792969,0,0,1065,
5/9/2005,4/1/2006,1,53.0999984741211,0,0,170,
5/9/2005,5/1/2006,1,52.9300003051758,0,0,84,
5/9/2005,6/1/2006,1,52.7599983215332,52.7700004577637,52.3499984741211,757,
5/9/2005,7/1/2006,1,52.6100006103516,0,0,137,
5/9/2005,10/1/2005,1,53.9000015258789,53.7000007629395,53.2999992370606,2980,
5/9/2005,6/1/2005,2,1.48730003833771,,,,
5/9/2005,7/1/2005,2,1.50559997558594,,,,
5/9/2005,8/1/2005,2,1.51240003108978,,,,
5/9/2005,9/1/2005,2,1.50310003757477,,,,
5/9/2005,10/1/2005,2,1.4510999917984,,,,
5/9/2005,11/1/2005,2,1.42910003662109,,,,
5/9/2005,12/1/2005,2,1.41709995269775,,,,
5/9/2005,1/1/2006,2,1.42460000514984,,,,
5/9/2005,2/1/2006,2,1.43809998035431,,,,
5/9/2005,3/1/2006,2,1.45159995555878,,,,
5/9/2005,4/1/2006,2,1.53610002994537,,,,
5/9/2005,5/1/2006,2,1.54410004615784,,,,
5/9/2005,8/1/2005,3,1.4650000333786,1.46070003509521,1.44599997997284,1904,
5/9/2005,2/1/2006,3,1.53849995136261,1.53900003433228,1.51750004291534,140,
5/9/2005,10/1/2006,3,1.46850001811981,0,0,2,
5/9/2005,10/1/2005,3,1.49150002002716,1.49000000953674,1.47699999809265,428,
5/9/2005,1/1/2006,3,1.53750002384186,1.5349999666214,1.51750004291534,846,
5/9/2005,7/1/2005,3,1.4539999961853,1.4592000246048,1.432000041008,19884,
5/9/2005,6/1/2005,3,1.44019997119904,1.44669997692108,1.41600000858307,30084,
5/9/2005,9/1/2005,3,1.47800004482269,1.4724999666214,1.46000003814697,2644,
5/9/2005,12/1/2005,3,1.52699995040894,1.52349996566772,1.50750005245209,1365,
5/9/2005,11/1/2006,3,1.48000001907349,0,0,0,
5/9/2005,9/1/2006,3,1.45700001716614,0,0,0,
5/9/2005,8/1/2006,3,1.44500005245209,0,0,0,
5/9/2005,7/1/2006,3,1.43599998950958,0,0,0,
5/9/2005,6/1/2006,3,1.43449997901917,1.44000005722046,1.43359994888306,213,
5/9/2005,5/1/2006,3,1.45150005817413,1.45700001716614,1.44000005722046,8,
5/9/2005,4/1/2006,3,1.48000001907349,1.48399996757507,1.47300004959106,93,
5/9/2005,3/1/2006,3,1.51950001716614,1.51999998092651,1.50499999523163,579,
5/9/2005,11/1/2005,3,1.50950002670288,1.50600004196167,1.49000000953674,340,
5/10/2005,6/1/2005,1,52.0699996948242,,,,
5/10/2005,7/1/2005,1,53.4900016784668,,,,
5/10/2005,8/1/2005,1,53.9199981689453,,,,
5/10/2005,9/1/2005,1,54.0299987792969,,,,
5/10/2005,10/1/2005,1,54.0800018310547,,,,
5/10/2005,11/1/2005,1,54.0499992370606,,,,
5/10/2005,12/1/2005,1,53.9700012207031,,,,
5/10/2005,1/1/2006,1,53.8199996948242,,,,
5/10/2005,2/1/2006,1,53.6599998474121,,,,
5/10/2005,3/1/2006,1,53.4900016784668,,,,
5/10/2005,4/1/2006,1,53.2999992370606,,,,
5/10/2005,5/1/2006,1,53.1300010681152,,,,
5/10/2005,6/1/2006,1,52.9599990844727,,,,
5/10/2005,7/1/2006,1,52.810001373291,,,,
5/10/2005,8/1/2006,1,52.6599998474121,,,,
5/10/2005,9/1/2006,1,52.4900016784668,,,,
5/10/2005,10/1/2006,1,52.2999992370606,,,,
5/10/2005,11/1/2006,1,52.1100006103516,,,,
5/10/2005,12/1/2006,1,51.9199981689453,,,,
5/10/2005,1/1/2007,1,51.75,,,,
5/10/2005,2/1/2007,1,51.5999984741211,,,,
5/10/2005,3/1/2007,1,51.4599990844727,,,,
5/10/2005,4/1/2007,1,51.3199996948242,,,,
5/10/2005,5/1/2007,1,51.1800003051758,,,,
5/10/2005,6/1/2007,1,51.0400009155273,,,,
5/10/2005,7/1/2007,1,50.8699989318848,,,,
5/10/2005,8/1/2007,1,50.7000007629395,,,,
5/10/2005,9/1/2007,1,50.5299987792969,,,,
5/10/2005,12/1/2007,1,50.0099983215332,,,,
5/10/2005,12/1/2008,1,48.6599998474121,,,,
5/10/2005,12/1/2009,1,47.7599983215332,,,,
5/10/2005,12/1/2010,1,47.1100006103516,,,,
5/10/2005,12/1/2011,1,46.810001373291,,,,
5/10/2005,6/1/2005,2,1.51030004024506,,,,
5/10/2005,7/1/2005,2,1.52180004119873,,,,
5/10/2005,8/1/2005,2,1.52479994297028,,,,
5/10/2005,9/1/2005,2,1.51180005073547,,,,
5/10/2005,10/1/2005,2,1.45729994773865,,,,
5/10/2005,11/1/2005,2,1.43480002880096,,,,
5/10/2005,12/1/2005,2,1.42279994487762,,,,
5/10/2005,1/1/2006,2,1.43079996109009,,,,
5/10/2005,2/1/2006,2,1.44430005550385,,,,
5/10/2005,3/1/2006,2,1.45780003070831,,,,
5/10/2005,4/1/2006,2,1.542799949646,,,,
5/10/2005,5/1/2006,2,1.5518000125885,,,,
5/10/2005,6/1/2005,3,1.44959998130798,,,,
5/10/2005,7/1/2005,3,1.46189999580383,,,,
5/10/2005,8/1/2005,3,1.47239995002747,,,,
5/10/2005,9/1/2005,3,1.48489999771118,,,,
5/10/2005,10/1/2005,3,1.49790000915527,,,,
5/10/2005,11/1/2005,3,1.51489996910095,,,,
5/10/2005,12/1/2005,3,1.53190004825592,,,,
5/10/2005,1/1/2006,3,1.54190003871918,,,,
5/10/2005,2/1/2006,3,1.54190003871918,,,,
5/10/2005,3/1/2006,3,1.52240002155304,,,,
5/10/2005,4/1/2006,3,1.48090004920959,,,,
5/10/2005,5/1/2006,3,1.4514000415802,,,,
5/10/2005,6/1/2006,3,1.43389999866486,,,,
5/10/2005,7/1/2006,3,1.43540000915527,,,,
5/10/2005,8/1/2006,3,1.44439995288849,,,,
5/10/2005,9/1/2006,3,1.45640003681183,,,,
5/10/2005,10/1/2006,3,1.4679000377655,,,,
5/10/2005,11/1/2006,3,1.47940003871918,,,,
5/11/2005,6/1/2005,1,50.4500007629395,,,,
5/11/2005,7/1/2005,1,51.9500007629395,,,,
5/11/2005,8/1/2005,1,52.5800018310547,,,,
5/11/2005,9/1/2005,1,52.75,,,,
5/11/2005,10/1/2005,1,52.8400001525879,,,,
5/11/2005,11/1/2005,1,52.8699989318848,,,,
5/11/2005,12/1/2005,1,52.8499984741211,,,,
5/11/2005,1/1/2006,1,52.7299995422363,,,,
5/11/2005,2/1/2006,1,52.5900001525879,,,,
5/11/2005,3/1/2006,1,52.439998626709,,,,
5/11/2005,4/1/2006,1,52.2799987792969,,,,
5/11/2005,5/1/2006,1,52.1399993896484,,,,
5/11/2005,6/1/2006,1,52,,,,
5/11/2005,7/1/2006,1,51.8699989318848,,,,
5/11/2005,8/1/2006,1,51.75,,,,
5/11/2005,9/1/2006,1,51.6100006103516,,,,
5/11/2005,10/1/2006,1,51.4500007629395,,,,
5/11/2005,11/1/2006,1,51.2900009155274,,,,
5/11/2005,12/1/2006,1,51.1399993896484,,,,
5/11/2005,1/1/2007,1,50.9799995422363,,,,
5/11/2005,2/1/2007,1,50.8400001525879,,,,
5/11/2005,3/1/2007,1,50.7099990844727,,,,
5/11/2005,4/1/2007,1,50.5800018310547,,,,
5/11/2005,5/1/2007,1,50.4500007629395,,,,
5/11/2005,6/1/2007,1,50.3199996948242,,,,
5/11/2005,7/1/2007,1,50.1599998474121,,,,
5/11/2005,8/1/2007,1,50,,,,
5/11/2005,9/1/2007,1,49.8400001525879,,,,
5/11/2005,12/1/2007,1,49.3499984741211,,,,
5/11/2005,12/1/2008,1,48,,,,
5/11/2005,12/1/2009,1,47.0999984741211,,,,
5/11/2005,12/1/2010,1,46.4500007629395,,,,
5/11/2005,12/1/2011,1,46.1500015258789,,,,
5/11/2005,3/1/2006,2,1.4326000213623,0,0,0,
5/11/2005,12/1/2005,2,1.39709997177124,0,0,255,
5/11/2005,6/1/2005,2,1.48199999332428,1.51250004768372,1.46300005912781,28588,
5/11/2005,7/1/2005,2,1.49409997463226,1.51999998092651,1.47500002384186,18159,
5/11/2005,8/1/2005,2,1.4970999956131,1.51810002326965,1.48000001907349,2373,
5/11/2005,9/1/2005,2,1.48510003089905,1.50559997558594,1.47500002384186,1236,
5/11/2005,5/1/2006,2,1.52909994125366,0,0,100,
5/11/2005,11/1/2005,2,1.40859997272491,1.42299997806549,1.39800000190735,241,
5/11/2005,1/1/2006,2,1.4050999879837,1.41600000858307,1.4099999666214,160,
5/11/2005,2/1/2006,2,1.41859996318817,0,0,320,
5/11/2005,4/1/2006,2,1.51960003376007,0,0,0,
5/11/2005,10/1/2005,2,1.43060004711151,1.44910001754761,1.42250001430511,511,
5/11/2005,8/1/2005,3,1.42859995365143,1.46770000457764,1.42250001430511,1898,
5/11/2005,9/1/2006,3,1.42709994316101,0,0,15,
5/11/2005,5/1/2006,3,1.42060005664825,1.4514000415802,1.44700002670288,28,
5/11/2005,9/1/2005,3,1.44159996509552,1.4815000295639,1.43900001049042,2117,
5/11/2005,10/1/2005,3,1.45659995079041,1.49500000476837,1.45299994945526,2374,
5/11/2005,11/1/2005,3,1.47459995746613,1.51300001144409,1.47000002861023,431,
5/11/2005,12/1/2005,3,1.49259996414185,1.53050005435944,1.48500001430511,2248,
5/11/2005,1/1/2006,3,1.50409996509552,1.54100000858307,1.49600005149841,1402,
5/11/2005,2/1/2006,3,1.50510001182556,1.54200005531311,1.50499999523163,920,
5/11/2005,11/1/2006,3,1.45009994506836,1.47000002861023,1.47000002861023,25,
5/11/2005,4/1/2006,3,1.44809997081757,1.48090004920959,1.45000004768372,54,
5/11/2005,6/1/2005,3,1.40310001373291,1.45000004768372,1.39999997615814,27476,
5/11/2005,6/1/2006,3,1.40409994125366,1.42799997329712,1.42799997329712,31,
5/11/2005,7/1/2006,3,1.40610003471375,0,0,15,
5/11/2005,8/1/2006,3,1.41509997844696,0,0,15,
5/11/2005,10/1/2006,3,1.43859994411469,0,0,15,
5/11/2005,7/1/2005,3,1.41760003566742,1.46050000190735,1.41499996185303,15917,
5/11/2005,3/1/2006,3,1.48710000514984,1.52240002155304,1.48500001430511,156,
5/12/2005,6/1/2005,1,48.5400009155273,,,,
5/12/2005,7/1/2005,1,50.189998626709,,,,
5/12/2005,8/1/2005,1,51.0099983215332,,,,
5/12/2005,9/1/2005,1,51.3899993896484,,,,
5/12/2005,10/1/2005,1,51.6199989318848,,,,
5/12/2005,11/1/2005,1,51.7599983215332,,,,
5/12/2005,12/1/2005,1,51.8300018310547,,,,
5/12/2005,1/1/2006,1,51.7599983215332,,,,
5/12/2005,2/1/2006,1,51.6399993896484,,,,
5/12/2005,3/1/2006,1,51.5099983215332,,,,
5/12/2005,4/1/2006,1,51.3699989318848,,,,
5/12/2005,5/1/2006,1,51.25,,,,
5/12/2005,6/1/2006,1,51.1300010681152,,,,
5/12/2005,7/1/2006,1,51.0299987792969,,,,
5/12/2005,8/1/2006,1,50.9300003051758,,,,
5/12/2005,9/1/2006,1,50.8199996948242,,,,
5/12/2005,10/1/2006,1,50.689998626709,,,,
5/12/2005,11/1/2006,1,50.560001373291,,,,
5/12/2005,12/1/2006,1,50.4300003051758,,,,
5/12/2005,1/1/2007,1,50.2900009155273,,,,
5/12/2005,2/1/2007,1,50.1699981689453,,,,
5/12/2005,3/1/2007,1,50.060001373291,,,,
5/12/2005,4/1/2007,1,49.9500007629395,,,,
5/12/2005,5/1/2007,1,49.8400001525879,,,,
5/12/2005,6/1/2007,1,49.7299995422363,,,,
5/12/2005,7/1/2007,1,49.5999984741211,,,,
5/12/2005,8/1/2007,1,49.4700012207031,,,,
5/12/2005,9/1/2007,1,49.3400001525879,,,,
5/12/2005,12/1/2007,1,48.939998626709,,,,
5/12/2005,12/1/2008,1,47.6399993896484,,,,
5/12/2005,12/1/2009,1,46.7900009155273,,,,
5/12/2005,12/1/2010,1,46.189998626709,,,,
5/12/2005,12/1/2011,1,45.8899993896484,,,,
5/12/2005,6/1/2005,2,1.432000041008,,,,
5/12/2005,7/1/2005,2,1.44630002975464,,,,
5/12/2005,8/1/2005,2,1.4507999420166,,,,
5/12/2005,9/1/2005,2,1.44179999828339,,,,
5/12/2005,10/1/2005,2,1.3882999420166,,,,
5/12/2005,11/1/2005,2,1.36779999732971,,,,
5/12/2005,12/1/2005,2,1.35780000686646,,,,
5/12/2005,1/1/2006,2,1.36779999732971,,,,
5/12/2005,2/1/2006,2,1.38129997253418,,,,
5/12/2005,3/1/2006,2,1.39530003070831,,,,
5/12/2005,4/1/2006,2,1.48230004310608,,,,
5/12/2005,5/1/2006,2,1.49179995059967,1.50499999523163,1.50499999523163,502,
5/12/2005,6/1/2005,3,1.37960004806519,,,,
5/12/2005,7/1/2005,3,1.3938000202179,,,,
5/12/2005,8/1/2005,3,1.40579998493195,,,,
5/12/2005,9/1/2005,3,1.42030000686646,,,,
5/12/2005,10/1/2005,3,1.43680000305176,,,,
5/12/2005,11/1/2005,3,1.45529997348785,,,,
5/12/2005,12/1/2005,3,1.47379994392395,,,,
5/12/2005,1/1/2006,3,1.48629999160767,,,,
5/12/2005,2/1/2006,3,1.48829996585846,,,,
5/12/2005,3/1/2006,3,1.47230005264282,,,,
5/12/2005,4/1/2006,3,1.43529999256134,,,,
5/12/2005,5/1/2006,3,1.40929996967316,,,,
5/12/2005,6/1/2006,3,1.3938000202179,,,,
5/12/2005,7/1/2006,3,1.39579999446869,,,,
5/12/2005,8/1/2006,3,1.40480005741119,,,,
5/12/2005,9/1/2006,3,1.41680002212524,,,,
5/12/2005,10/1/2006,3,1.42830002307892,,,,
5/12/2005,11/1/2006,3,1.43980002403259,,,,
5/13/2005,1/1/2006,1,51.9199981689453,,,,
5/13/2005,2/1/2006,1,51.810001373291,,,,
5/13/2005,3/1/2006,1,51.689998626709,,,,
5/13/2005,4/1/2006,1,51.560001373291,,,,
5/13/2005,5/1/2006,1,51.4500007629395,,,,
5/13/2005,6/1/2006,1,51.3400001525879,,,,
5/13/2005,7/1/2006,1,51.2400016784668,,,,
5/13/2005,8/1/2006,1,51.1399993896484,,,,
5/13/2005,9/1/2006,1,51.0299987792969,,,,
5/13/2005,10/1/2006,1,50.9099998474121,,,,
5/13/2005,11/1/2006,1,50.7900009155273,,,,
5/13/2005,12/1/2006,1,50.6699981689453,,,,
5/13/2005,1/1/2007,1,50.5400009155273,,,,
5/13/2005,2/1/2007,1,50.4300003051758,,,,
5/13/2005,3/1/2007,1,50.3300018310547,,,,
5/13/2005,4/1/2007,1,50.2299995422363,,,,
5/13/2005,5/1/2007,1,50.1300010681152,,,,
5/13/2005,6/1/2007,1,50.0299987792969,,,,
5/13/2005,7/1/2007,1,49.9099998474121,,,,
5/13/2005,8/1/2007,1,49.7900009155273,,,,
5/13/2005,9/1/2007,1,49.6699981689453,,,,
5/13/2005,12/1/2007,1,49.2700004577637,,,,
5/13/2005,12/1/2008,1,48.0200004577637,,,,
5/13/2005,12/1/2009,1,47.2700004577637,,,,
5/13/2005,12/1/2010,1,46.7200012207031,,,,
5/13/2005,12/1/2011,1,46.4199981689453,,,,
5/13/2005,6/1/2005,2,1.41219997406006,,,,
5/13/2005,7/1/2005,2,1.42470002174377,,,,
5/13/2005,8/1/2005,2,1.43270003795624,,,,
5/13/2005,9/1/2005,2,1.42669999599457,,,,
5/13/2005,10/1/2005,2,1.3746999502182,,,,
5/13/2005,11/1/2005,2,1.35570001602173,,,,
5/13/2005,12/1/2005,2,1.34720003604889,,,,
5/13/2005,1/1/2006,2,1.3581999540329,,,,
5/13/2005,2/1/2006,2,1.37220001220703,,,,
5/13/2005,3/1/2006,2,1.38619995117188,,,,
5/13/2005,4/1/2006,2,1.47370004653931,,,,
5/13/2005,5/1/2006,2,1.48370003700256,,,,
5/13/2005,6/1/2005,3,1.37030005455017,,,,
5/13/2005,7/1/2005,3,1.38180005550385,,,,
5/13/2005,8/1/2005,3,1.39330005645752,,,,
5/13/2005,9/1/2005,3,1.40779995918274,,,,
5/13/2005,10/1/2005,3,1.42480003833771,,,,
5/13/2005,11/1/2005,3,1.44280004501343,,,,
5/13/2005,12/1/2005,3,1.46080005168915,,,,
5/13/2005,1/1/2006,3,1.47379994392395,,,,
5/13/2005,2/1/2006,3,1.47580003738403,,,,
5/13/2005,3/1/2006,3,1.46080005168915,,,,
5/13/2005,4/1/2006,3,1.42429995536804,,,,
5/13/2005,5/1/2006,3,1.39830005168915,,,,
5/13/2005,6/1/2006,3,1.3827999830246,,,,
5/13/2005,7/1/2006,3,1.38479995727539,,,,
5/13/2005,8/1/2006,3,1.3938000202179,,,,
5/13/2005,9/1/2006,3,1.40579998493195,,,,
5/13/2005,10/1/2006,3,1.41729998588562,,,,
5/13/2005,11/1/2006,3,1.42879998683929,,,,
5/13/2005,6/1/2005,1,48.6699981689453,,,,
5/13/2005,7/1/2005,1,50.2799987792969,,,,
5/13/2005,8/1/2005,1,51.0699996948242,,,,
5/13/2005,9/1/2005,1,51.5,,,,
5/13/2005,10/1/2005,1,51.75,,,,
5/13/2005,11/1/2005,1,51.9099998474121,,,,
5/13/2005,12/1/2005,1,51.9799995422363,,,,
5/16/2005,12/1/2008,1,47.7200012207031,47.5999984741211,47.5,237,
5/16/2005,11/1/2006,1,50.4900016784668,0,0,0,
5/16/2005,1/1/2007,1,50.2400016784668,0,0,750,
5/16/2005,2/1/2007,1,50.1300010681152,0,0,0,
5/16/2005,3/1/2007,1,50.0299987792969,0,0,0,
5/16/2005,4/1/2007,1,49.9300003051758,0,0,0,
5/16/2005,5/1/2007,1,49.8300018310547,0,0,0,
5/16/2005,6/1/2007,1,49.7299995422363,49.4500007629395,49.2799987792969,1051,
5/16/2005,7/1/2007,1,49.6100006103516,0,0,0,
5/16/2005,8/1/2007,1,49.4900016784668,0,0,0,
5/16/2005,12/1/2011,1,46.1199989318848,45.9000015258789,45.9000015258789,1,
5/16/2005,12/1/2007,1,48.9700012207031,48.7999992370605,48.5299987792969,1891,
5/16/2005,10/1/2006,1,50.6100006103516,0,0,0,
5/16/2005,12/1/2009,1,46.9700012207031,46.7999992370605,46.7999992370605,1,
5/16/2005,12/1/2010,1,46.4199981689453,46.5,46.3600006103516,202,
5/16/2005,9/1/2006,1,50.7299995422363,0,0,0,
5/16/2005,9/1/2007,1,49.3699989318848,0,0,0,
5/16/2005,12/1/2005,1,51.6800003051758,51.6500015258789,50.9000015258789,8551,
5/16/2005,8/1/2006,1,50.8400001525879,0,0,0,
5/16/2005,12/1/2006,1,50.3699989318848,50.1500015258789,50,2844,
5/16/2005,7/1/2005,1,50.1699981689453,50.2999992370606,49.2000007629395,63695,
5/16/2005,8/1/2005,1,50.8199996948242,50.9000015258789,49.9000015258789,22655,
5/16/2005,9/1/2005,1,51.2200012207031,51.3499984741211,50.2999992370606,10549,
5/16/2005,11/1/2005,1,51.6100006103516,51.5200004577637,51,1940,
5/16/2005,6/1/2005,1,48.6100006103516,48.7000007629395,47.5999984741211,78186,
5/16/2005,1/1/2006,1,51.6199989318848,51.25,51.2200012207031,753,
5/16/2005,2/1/2006,1,51.5099983215332,51.1100006103516,50.9500007629395,558,
5/16/2005,3/1/2006,1,51.3899993896484,50.9900016784668,50.8499984741211,744,
5/16/2005,4/1/2006,1,51.2599983215332,50.7999992370606,50.7999992370606,325,
5/16/2005,5/1/2006,1,51.1500015258789,0,0,0,
5/16/2005,6/1/2006,1,51.0400009155273,50.7999992370606,50.5999984741211,816,
5/16/2005,7/1/2006,1,50.939998626709,0,0,0,
5/16/2005,10/1/2005,1,51.4599990844727,51.4000015258789,50.7999992370606,2303,
5/16/2005,6/1/2005,2,1.40520000457764,,,,
5/16/2005,7/1/2005,2,1.41740000247955,,,,
5/16/2005,8/1/2005,2,1.42340004444122,,,,
5/16/2005,9/1/2005,2,1.41639995574951,,,,
5/16/2005,10/1/2005,2,1.36489999294281,,,,
5/16/2005,11/1/2005,2,1.34590005874634,,,,
5/16/2005,12/1/2005,2,1.33739995956421,,,,
5/16/2005,1/1/2006,2,1.34839999675751,,,,
5/16/2005,2/1/2006,2,1.36240005493164,,,,
5/16/2005,3/1/2006,2,1.37639999389648,,,,
5/16/2005,4/1/2006,2,1.46389997005463,,,,
5/16/2005,5/1/2006,2,1.47389996051788,,,,
5/16/2005,2/1/2006,3,1.45739996433258,1.4650000333786,1.44599997997284,220,
5/16/2005,7/1/2006,3,1.3688999414444,1.36500000953674,1.36500000953674,24,
5/16/2005,8/1/2006,3,1.3779000043869,0,0,0,
5/16/2005,9/1/2006,3,1.38989996910095,0,0,0,
5/16/2005,11/1/2006,3,1.4128999710083,0,0,0,
5/16/2005,6/1/2006,3,1.3668999671936,1.36500000953674,1.36500000953674,40,
5/16/2005,5/1/2006,3,1.38189995288849,1.38999998569489,1.375,11,
5/16/2005,10/1/2006,3,1.40139997005463,0,0,0,
5/16/2005,3/1/2006,3,1.4423999786377,1.44799995422363,1.43499994277954,178,
5/16/2005,6/1/2005,3,1.35029995441437,1.37000000476837,1.33399999141693,23863,
5/16/2005,1/1/2006,3,1.45490002632141,1.46249997615814,1.44350004196167,1072,
5/16/2005,12/1/2005,3,1.44140005111694,1.45449995994568,1.42999994754791,2011,
5/16/2005,11/1/2005,3,1.42340004444122,1.43649995326996,1.41499996185303,209,
5/16/2005,10/1/2005,3,1.4054000377655,1.41009998321533,1.39499998092651,425,
5/16/2005,9/1/2005,3,1.38789999485016,1.40120005607605,1.375,1264,
5/16/2005,8/1/2005,3,1.37290000915527,1.37940001487732,1.36000001430511,2227,
5/16/2005,7/1/2005,3,1.3614000082016,1.37600004673004,1.34300005435944,18987,
5/16/2005,4/1/2006,3,1.4074000120163,1.41999995708466,1.39999997615814,322,
5/17/2005,12/1/2008,1,47.9700012207031,0,0,600,
5/17/2005,11/1/2006,1,50.7400016784668,0,0,50,
5/17/2005,1/1/2007,1,50.4900016784668,0,0,0,
5/17/2005,2/1/2007,1,50.3800010681152,0,0,0,
5/17/2005,3/1/2007,1,50.2799987792969,0,0,0,
5/17/2005,4/1/2007,1,50.1800003051758,0,0,250,
5/17/2005,5/1/2007,1,50.0800018310547,0,0,0,
5/17/2005,6/1/2007,1,49.9799995422363,49.5499992370606,49.5499992370606,670,
5/17/2005,7/1/2007,1,49.8600006103516,0,0,0,
5/17/2005,8/1/2007,1,49.7400016784668,0,0,0,
5/17/2005,12/1/2011,1,46.3699989318848,46.2099990844727,46.2099990844727,1,
5/17/2005,12/1/2007,1,49.2200012207031,48.9500007629395,48.8499984741211,1371,
5/17/2005,10/1/2006,1,50.8600006103516,0,0,0,
5/17/2005,12/1/2009,1,47.2200012207031,0,0,1,
5/17/2005,12/1/2010,1,46.6699981689453,46.7999992370605,46.4099998474121,56,
5/17/2005,9/1/2006,1,50.9799995422363,0,0,0,
5/17/2005,9/1/2007,1,49.6199989318848,0,0,0,
5/17/2005,12/1/2005,1,51.9799995422363,51.9000015258789,51.3499984741211,9837,
5/17/2005,8/1/2006,1,51.0999984741211,0,0,0,
5/17/2005,12/1/2006,1,50.6199989318848,50.4700012207031,50.25,4204,
5/17/2005,7/1/2005,1,50.6699981689453,50.75,49.7999992370606,92002,
5/17/2005,8/1/2005,1,51.2099990844727,51.2999992370605,50.5,39169,
5/17/2005,9/1/2005,1,51.5499992370606,51.7000007629395,50.8499984741211,19566,
5/17/2005,11/1/2005,1,51.9199981689453,51.8600006103516,51.4500007629395,1372,
5/17/2005,6/1/2005,1,48.9700012207031,49,48.0499992370605,90755,
5/17/2005,1/1/2006,1,51.9199981689453,51.5499992370606,51.2000007629395,2914,
5/17/2005,2/1/2006,1,51.810001373291,51.5999984741211,51.3499984741211,445,
5/17/2005,3/1/2006,1,51.689998626709,51.4900016784668,51.3899993896484,878,
5/17/2005,4/1/2006,1,51.560001373291,0,0,55,
5/17/2005,5/1/2006,1,51.439998626709,0,0,35,
5/17/2005,6/1/2006,1,51.3199996948242,51.1500015258789,50.9500007629395,1145,
5/17/2005,7/1/2006,1,51.2099990844727,50.75,50.75,280,
5/17/2005,10/1/2005,1,51.7700004577637,51.6500015258789,51.1500015258789,4795,
5/17/2005,5/1/2006,2,1.48389995098114,,,,
5/17/2005,3/1/2006,2,1.38639998435974,0,0,3,
5/17/2005,4/1/2006,2,1.47389996051788,0,0,11,
5/17/2005,6/1/2005,2,1.43519997596741,1.43900001049042,1.39300000667572,26585,
5/17/2005,7/1/2005,2,1.44249999523163,1.44749999046326,1.40799999237061,13347,
5/17/2005,8/1/2005,2,1.44400000572205,1.44400000572205,1.41499996185303,3526,
5/17/2005,9/1/2005,2,1.43040001392365,1.43299996852875,1.41499996185303,3527,
5/17/2005,10/1/2005,2,1.37639999389648,1.375,1.36440002918243,731,
5/17/2005,11/1/2005,2,1.35640001296997,1.35099995136261,1.35099995136261,16,
5/17/2005,12/1/2005,2,1.34739995002747,1.34239995479584,1.34239995479584,492,
5/17/2005,1/1/2006,2,1.35739994049072,1.35800004005432,1.35500001907349,26,
5/17/2005,2/1/2006,2,1.37189996242523,0,0,0,
5/17/2005,7/1/2006,3,1.38180005550385,1.38499999046326,1.38199996948242,3,
5/17/2005,6/1/2006,3,1.37929999828339,1.38250005245209,1.37899994850159,349,
5/17/2005,5/1/2006,3,1.39479994773865,1.39900004863739,1.38300001621246,38,
5/17/2005,4/1/2006,3,1.42079997062683,1.42700004577637,1.40799999237061,513,
5/17/2005,3/1/2006,3,1.45780003070831,1.45899999141693,1.44200003147125,197,
5/17/2005,1/1/2006,3,1.47230005264282,1.47500002384186,1.45000004768372,1042,
5/17/2005,9/1/2006,3,1.40480005741119,1.40499997138977,1.40499997138977,1,
5/17/2005,7/1/2005,3,1.38329994678497,1.3860000371933,1.35800004005432,11196,
5/17/2005,2/1/2006,3,1.47379994392395,1.47699999809265,1.45700001716614,344,
5/17/2005,11/1/2006,3,1.43079996109009,0,0,278,
5/17/2005,10/1/2006,3,1.417799949646,0,0,0,
5/17/2005,12/1/2005,3,1.45930004119873,1.46300005912781,1.44000005722046,2148,
5/17/2005,11/1/2005,3,1.44179999828339,1.44500005245209,1.42200005054474,684,
5/17/2005,10/1/2005,3,1.42429995536804,1.42499995231628,1.40299999713898,794,
5/17/2005,8/1/2005,3,1.3938000202179,1.39600002765656,1.36899995803833,2192,
5/17/2005,6/1/2005,3,1.37390005588532,1.37800002098084,1.34700000286102,20193,
5/17/2005,8/1/2006,3,1.39129996299744,0,0,0,
5/17/2005,9/1/2005,3,1.40779995918274,1.41199994087219,1.38300001621246,2401,
5/18/2005,6/1/2005,1,47.25,,,,
5/18/2005,7/1/2005,1,49.1300010681152,,,,
5/18/2005,8/1/2005,1,49.9599990844727,,,,
5/18/2005,9/1/2005,1,50.4300003051758,,,,
5/18/2005,10/1/2005,1,50.7599983215332,,,,
5/18/2005,11/1/2005,1,50.9900016784668,,,,
5/18/2005,12/1/2005,1,51.0900001525879,,,,
5/18/2005,1/1/2006,1,51.0499992370606,,,,
5/18/2005,2/1/2006,1,50.9500007629395,,,,
5/18/2005,3/1/2006,1,50.8400001525879,,,,
5/18/2005,4/1/2006,1,50.7200012207031,,,,
5/18/2005,5/1/2006,1,50.6100006103516,,,,
5/18/2005,6/1/2006,1,50.5,,,,
5/18/2005,7/1/2006,1,50.4000015258789,,,,
5/18/2005,8/1/2006,1,50.2999992370606,,,,
5/18/2005,9/1/2006,1,50.189998626709,,,,
5/18/2005,10/1/2006,1,50.0800018310547,,,,
5/18/2005,11/1/2006,1,49.9700012207031,,,,
5/18/2005,12/1/2006,1,49.8600006103516,,,,
5/18/2005,1/1/2007,1,49.7400016784668,,,,
5/18/2005,2/1/2007,1,49.6399993896484,,,,
5/18/2005,3/1/2007,1,49.5400009155273,,,,
5/18/2005,4/1/2007,1,49.439998626709,,,,
5/18/2005,5/1/2007,1,49.3400001525879,,,,
5/18/2005,6/1/2007,1,49.2400016784668,,,,
5/18/2005,7/1/2007,1,49.1300010681152,,,,
5/18/2005,8/1/2007,1,49.0200004577637,,,,
5/18/2005,9/1/2007,1,48.9099998474121,,,,
5/18/2005,12/1/2007,1,48.560001373291,,,,
5/18/2005,12/1/2008,1,47.3600006103516,,,,
5/18/2005,12/1/2009,1,46.6100006103516,,,,
5/18/2005,12/1/2010,1,46.060001373291,,,,
5/18/2005,12/1/2011,1,45.7599983215332,,,,
5/18/2005,6/1/2005,2,1.41439998149872,,,,
5/18/2005,7/1/2005,2,1.41879999637604,,,,
5/18/2005,8/1/2005,2,1.41980004310608,,,,
5/18/2005,9/1/2005,2,1.40729999542236,,,,
5/18/2005,10/1/2005,2,1.3532999753952,,,,
5/18/2005,11/1/2005,2,1.33280003070831,,,,
5/18/2005,12/1/2005,2,1.32330000400543,,,,
5/18/2005,1/1/2006,2,1.33280003070831,,,,
5/18/2005,2/1/2006,2,1.34679996967316,,,,
5/18/2005,3/1/2006,2,1.36080002784729,,,,
5/18/2005,4/1/2006,2,1.44780004024506,,,,
5/18/2005,5/1/2006,2,1.45729994773865,,,,
5/18/2005,6/1/2005,3,1.3581999540329,,,,
5/18/2005,7/1/2005,3,1.3688999414444,,,,
5/18/2005,8/1/2005,3,1.37839996814728,,,,
5/18/2005,9/1/2005,3,1.39189994335175,,,,
5/18/2005,10/1/2005,3,1.40789997577667,,,,
5/18/2005,11/1/2005,3,1.42439997196198,,,,
5/18/2005,12/1/2005,3,1.44089996814728,,,,
5/18/2005,1/1/2006,3,1.45340001583099,,,,
5/18/2005,2/1/2006,3,1.45439994335175,,,,
5/18/2005,3/1/2006,3,1.43789994716644,,,,
5/18/2005,4/1/2006,3,1.39890003204346,,,,
5/18/2005,5/1/2006,3,1.37139999866486,,,,
5/18/2005,6/1/2006,3,1.35490000247955,,,,
5/18/2005,7/1/2006,3,1.35739994049072,,,,
5/18/2005,8/1/2006,3,1.3668999671936,,,,
5/18/2005,9/1/2006,3,1.38039994239807,,,,
5/18/2005,10/1/2006,3,1.39339995384216,,,,
5/18/2005,11/1/2006,3,1.40639996528626,,,,
5/19/2005,5/1/2006,1,50.6100006103516,,,,
5/19/2005,7/1/2006,1,50.4000015258789,,,,
5/19/2005,9/1/2006,1,50.189998626709,,,,
5/19/2005,10/1/2006,1,50.0800018310547,,,,
5/19/2005,11/1/2006,1,49.9700012207031,,,,
5/19/2005,1/1/2007,1,49.7400016784668,,,,
5/19/2005,2/1/2007,1,49.6399993896484,,,,
5/19/2005,3/1/2007,1,49.5400009155273,,,,
5/19/2005,4/1/2007,1,49.439998626709,,,,
5/19/2005,5/1/2007,1,49.3400001525879,,,,
5/19/2005,12/1/2008,1,47.4199981689453,47.8499984741211,47.5,1188,
5/19/2005,6/1/2007,1,49.2400016784668,49.6500015258789,49.6500015258789,1025,
5/19/2005,7/1/2007,1,49.1399993896484,0,0,0,
5/19/2005,8/1/2007,1,49.0299987792969,0,0,0,
5/19/2005,12/1/2011,1,45.8199996948242,0,0,0,
5/19/2005,12/1/2007,1,48.5699996948242,48.75,48.75,533,
5/19/2005,12/1/2009,1,46.6699981689453,0,0,202,
5/19/2005,12/1/2010,1,46.1199989318848,46.8499984741211,46.7999992370605,882,
5/19/2005,9/1/2007,1,48.9199981689453,0,0,0,
5/19/2005,12/1/2005,1,51.0499992370606,52,50.9000015258789,12164,
5/19/2005,8/1/2006,1,50.2999992370606,50.5900001525879,50.5400009155273,40,
5/19/2005,12/1/2006,1,49.8600006103516,50.5499992370605,49.9000015258789,3371,
5/19/2005,7/1/2005,1,48.7400016784668,49.8499984741211,48.6500015258789,121725,
5/19/2005,8/1/2005,1,49.6500015258789,50.6500015258789,49.5999984741211,30288,
5/19/2005,9/1/2005,1,50.2099990844727,51.0999984741211,50.1199989318848,11762,
5/19/2005,11/1/2005,1,50.8899993896484,51.7000007629395,50.7799987792969,3483,
5/19/2005,6/1/2005,1,46.9199981689453,48,46.7999992370605,68221,
5/19/2005,1/1/2006,1,51.0499992370606,51.4099998474121,50.8800010681152,1737,
5/19/2005,2/1/2006,1,50.9500007629395,0,0,181,
5/19/2005,3/1/2006,1,50.8400001525879,51.5999984741211,51.0999984741211,3708,
5/19/2005,4/1/2006,1,50.7200012207031,51.0999984741211,51,76,
5/19/2005,6/1/2006,1,50.5,51.0999984741211,50.5,2914,
5/19/2005,10/1/2005,1,50.6100006103516,51.2999992370605,50.4700012207031,9101,
5/19/2005,7/1/2005,2,1.43050003051758,1.45500004291534,1.41079998016357,15296,
5/19/2005,1/1/2006,2,1.3400000333786,1.32599997520447,1.32599997520447,76,
5/19/2005,6/1/2005,2,1.43640005588532,1.4539999961853,1.40699994564056,24786,
5/19/2005,9/1/2005,2,1.41649997234344,1.43299996852875,1.39999997615814,2384,
5/19/2005,10/1/2005,2,1.36150002479553,1.375,1.35300004482269,1161,
5/19/2005,12/1/2005,2,1.3309999704361,1.34500002861023,1.32850003242493,851,
5/19/2005,8/1/2005,2,1.43050003051758,1.45200002193451,1.41250002384186,3469,
5/19/2005,2/1/2006,2,1.35350000858307,0,0,0,
5/19/2005,3/1/2006,2,1.36699998378754,0,0,100,
5/19/2005,4/1/2006,2,1.4539999961853,0,0,0,
5/19/2005,5/1/2006,2,1.46350002288818,0,0,0,
5/19/2005,11/1/2005,2,1.34049999713898,0,0,220,
5/19/2005,6/1/2005,3,1.380499958992,,,,
5/19/2005,10/1/2005,3,1.42400002479553,1.45249998569489,1.40240001678467,1145,
5/19/2005,4/1/2006,3,1.41199994087219,1.42999994754791,1.41799998283386,488,
5/19/2005,7/1/2005,3,1.38849997520447,1.41700005531311,1.36199998855591,13310,
5/19/2005,8/1/2005,3,1.39649999141693,1.42499995231628,1.37380003929138,3720,
5/19/2005,9/1/2005,3,1.40900003910065,1.43499994277954,1.38779997825623,2054,
5/19/2005,11/1/2005,3,1.44000005722046,1.47000002861023,1.41910004615784,460,
5/19/2005,1/1/2006,3,1.46800005435944,1.50250005722046,1.45009994506836,1335,
5/19/2005,12/1/2005,3,1.4559999704361,1.49300003051758,1.43659996986389,2016,
5/19/2005,3/1/2006,3,1.45150005817413,1.49000000953674,1.45850002765656,639,
5/19/2005,5/1/2006,3,1.38450002670288,1.4099999666214,1.4099999666214,3,
5/19/2005,6/1/2006,3,1.36800003051758,0,0,201,
5/19/2005,7/1/2006,3,1.37049996852875,0,0,0,
5/19/2005,8/1/2006,3,1.37999999523163,0,0,0,
5/19/2005,9/1/2006,3,1.3934999704361,0,0,0,
5/19/2005,10/1/2006,3,1.40649998188019,0,0,0,
5/19/2005,11/1/2006,3,1.41949999332428,0,0,0,
5/19/2005,2/1/2006,3,1.46899998188019,1.50499999523163,1.45150005817413,144,
5/20/2005,12/1/2009,1,47.4500007629395,0,0,80,
5/20/2005,12/1/2006,1,50.4199981689453,50.5,50.0499992370605,4946,
5/20/2005,2/1/2007,1,50.2200012207031,0,0,0,
5/20/2005,3/1/2007,1,50.1300010681152,0,0,1,
5/20/2005,4/1/2007,1,50.0400009155274,0,0,0,
5/20/2005,5/1/2007,1,49.9500007629395,0,0,0,
5/20/2005,6/1/2007,1,49.8600006103516,0,0,257,
5/20/2005,7/1/2007,1,49.7700004577637,0,0,100,
5/20/2005,8/1/2007,1,49.6699981689453,0,0,0,
5/20/2005,9/1/2007,1,49.5699996948242,0,0,0,
5/20/2005,12/1/2011,1,46.7599983215332,0,0,0,
5/20/2005,12/1/2008,1,48.1500015258789,48,47.8499984741211,220,
5/20/2005,10/1/2006,1,50.6199989318848,0,0,0,
5/20/2005,12/1/2010,1,46.9599990844727,46.8499984741211,46.7999992370605,206,
5/20/2005,11/1/2006,1,50.5200004577637,0,0,1,
5/20/2005,12/1/2007,1,49.25,49.0999984741211,48.9000015258789,1033,
5/20/2005,7/1/2005,1,48.6500015258789,49.4000015258789,48.2000007629395,107934,
5/20/2005,1/1/2007,1,50.310001373291,0,0,200,
5/20/2005,9/1/2006,1,50.7200012207031,0,0,0,
5/20/2005,6/1/2005,1,46.7999992370605,47.5699996948242,46.2000007629395,42138,
5/20/2005,8/1/2005,1,49.7000007629395,50.2599983215332,49.2999992370605,37084,
5/20/2005,9/1/2005,1,50.4099998474121,50.7400016784668,49.9000015258789,15430,
5/20/2005,10/1/2005,1,50.8600006103516,51.1199989318848,50.5999984741211,6795,
5/20/2005,11/1/2005,1,51.1699981689453,51.3699989318848,50.9500007629395,4016,
5/20/2005,12/1/2005,1,51.3800010681152,51.5999984741211,51.0499992370606,12878,
5/20/2005,1/1/2006,1,51.4199981689453,51.4500007629395,51.3499984741211,1051,
5/20/2005,3/1/2006,1,51.2700004577637,51.3499984741211,51.1500015258789,386,
5/20/2005,4/1/2006,1,51.1699981689453,0,0,468,
5/20/2005,5/1/2006,1,51.0699996948242,0,0,352,
5/20/2005,6/1/2006,1,50.9700012207031,50.5999984741211,50.5999984741211,590,
5/20/2005,7/1/2006,1,50.8899993896484,0,0,75,
5/20/2005,2/1/2006,1,51.3600006103516,50.3499984741211,50.3499984741211,1246,
5/20/2005,8/1/2006,1,50.810001373291,0,0,336,
5/20/2005,12/1/2005,2,1.33239996433258,1.34099996089935,1.34099996089935,62,
5/20/2005,11/1/2005,2,1.34089994430542,1.34899997711182,1.3474999666214,107,
5/20/2005,6/1/2005,2,1.41910004615784,1.44900000095367,1.39699995517731,22571,
5/20/2005,7/1/2005,2,1.41639995574951,1.44749999046326,1.39699995517731,15405,
5/20/2005,8/1/2005,2,1.42089998722076,1.44640004634857,1.40750002861023,3273,
5/20/2005,9/1/2005,2,1.41340005397797,1.42990005016327,1.40499997138977,1599,
5/20/2005,2/1/2006,2,1.35689997673035,1.36199998855591,1.36199998855591,462,
5/20/2005,10/1/2005,2,1.36090004444122,1.37399995326996,1.36500000953674,1539,
5/20/2005,1/1/2006,2,1.34239995479584,1.34850001335144,1.34800004959106,112,
5/20/2005,3/1/2006,2,1.37139999866486,0,0,0,
5/20/2005,4/1/2006,2,1.45940005779266,0,0,0,
5/20/2005,5/1/2006,2,1.4699000120163,1.47200000286102,1.47200000286102,2,
5/20/2005,6/1/2005,3,1.36730003356934,,,,
5/20/2005,7/1/2005,3,1.37559998035431,,,,
5/20/2005,8/1/2005,3,1.38559997081757,,,,
5/20/2005,9/1/2005,3,1.39909994602203,,,,
5/20/2005,10/1/2005,3,1.41509997844696,,,,
5/20/2005,11/1/2005,3,1.43159997463226,,,,
5/20/2005,12/1/2005,3,1.44809997081757,,,,
5/20/2005,1/1/2006,3,1.46010005474091,,,,
5/20/2005,2/1/2006,3,1.46159994602203,,,,
5/20/2005,3/1/2006,3,1.44509994983673,,,,
5/20/2005,4/1/2006,3,1.40559995174408,,,,
5/20/2005,5/1/2006,3,1.37810003757477,,,,
5/20/2005,6/1/2006,3,1.36160004138947,,,,
5/20/2005,7/1/2006,3,1.36510002613068,,,,
5/20/2005,8/1/2006,3,1.37460005283356,,,,
5/20/2005,9/1/2006,3,1.38810002803803,,,,
5/20/2005,10/1/2006,3,1.40110003948212,,,,
5/20/2005,11/1/2006,3,1.41410005092621,,,,
5/23/2005,7/1/2005,1,49.1599998474121,,,,
5/23/2005,8/1/2005,1,50.0499992370605,,,,
5/23/2005,9/1/2005,1,50.7200012207031,,,,
5/23/2005,10/1/2005,1,51.2000007629395,,,,
5/23/2005,11/1/2005,1,51.5,,,,
5/23/2005,12/1/2005,1,51.7000007629395,,,,
5/23/2005,1/1/2006,1,51.75,,,,
5/23/2005,2/1/2006,1,51.7000007629395,,,,
5/23/2005,3/1/2006,1,51.6199989318848,,,,
5/23/2005,4/1/2006,1,51.5299987792969,,,,
5/23/2005,5/1/2006,1,51.4300003051758,,,,
5/23/2005,6/1/2006,1,51.3300018310547,,,,
5/23/2005,7/1/2006,1,51.2400016784668,,,,
5/23/2005,8/1/2006,1,51.1500015258789,,,,
5/23/2005,9/1/2006,1,51.0499992370606,,,,
5/23/2005,10/1/2006,1,50.939998626709,,,,
5/23/2005,11/1/2006,1,50.8300018310547,,,,
5/23/2005,12/1/2006,1,50.7200012207031,,,,
5/23/2005,1/1/2007,1,50.6100006103516,,,,
5/23/2005,2/1/2007,1,50.5200004577637,,,,
5/23/2005,3/1/2007,1,50.4300003051758,,,,
5/23/2005,4/1/2007,1,50.3400001525879,,,,
5/23/2005,5/1/2007,1,50.25,,,,
5/23/2005,6/1/2007,1,50.1599998474121,,,,
5/23/2005,7/1/2007,1,50.0699996948242,,,,
5/23/2005,8/1/2007,1,49.9700012207031,,,,
5/23/2005,9/1/2007,1,49.8699989318848,,,,
5/23/2005,10/1/2007,1,49.7599983215332,,,,
5/23/2005,11/1/2007,1,49.6500015258789,,,,
5/23/2005,12/1/2007,1,49.5499992370606,,,,
5/23/2005,6/1/2008,1,49,,,,
5/23/2005,12/1/2008,1,48.4500007629395,,,,
5/23/2005,12/1/2009,1,47.75,,,,
5/23/2005,12/1/2010,1,47.25,,,,
5/23/2005,12/1/2011,1,47.0499992370606,,,,
5/23/2005,6/1/2005,2,1.39849996566772,,,,
5/23/2005,7/1/2005,2,1.40269994735718,,,,
5/23/2005,8/1/2005,2,1.4099999666214,,,,
5/23/2005,9/1/2005,2,1.40450000762939,,,,
5/23/2005,10/1/2005,2,1.35399997234344,,,,
5/23/2005,11/1/2005,2,1.33550000190735,,,,
5/23/2005,12/1/2005,2,1.32850003242493,,,,
5/23/2005,1/1/2006,2,1.33899998664856,,,,
5/23/2005,2/1/2006,2,1.35350000858307,,,,
5/23/2005,3/1/2006,2,1.36849999427795,,,,
5/23/2005,4/1/2006,2,1.45700001716614,,,,
5/23/2005,5/1/2006,2,1.46749997138977,,,,
5/23/2005,6/1/2005,3,1.36650002002716,,,,
5/23/2005,7/1/2005,3,1.37660002708435,,,,
5/23/2005,8/1/2005,3,1.38709998130798,,,,
5/23/2005,9/1/2005,3,1.40110003948212,,,,
5/23/2005,10/1/2005,3,1.41760003566742,,,,
5/23/2005,11/1/2005,3,1.43509995937347,,,,
5/23/2005,12/1/2005,3,1.45210003852844,,,,
5/23/2005,1/1/2006,3,1.46459996700287,,,,
5/23/2005,2/1/2006,3,1.46659994125366,,,,
5/23/2005,3/1/2006,3,1.4510999917984,,,,
5/23/2005,4/1/2006,3,1.41260004043579,,,,
5/23/2005,5/1/2006,3,1.38559997081757,,,,
5/23/2005,6/1/2006,3,1.36960005760193,,,,
5/23/2005,7/1/2006,3,1.37310004234314,,,,
5/23/2005,8/1/2006,3,1.38259994983673,,,,
5/23/2005,9/1/2006,3,1.39610004425049,,,,
5/23/2005,10/1/2006,3,1.40960001945496,,,,
5/23/2005,11/1/2006,3,1.42260003089905,,,,
5/24/2005,7/1/2005,1,49.6699981689453,,,,
5/24/2005,8/1/2005,1,50.4700012207031,,,,
5/24/2005,9/1/2005,1,51.0099983215332,,,,
5/24/2005,10/1/2005,1,51.4300003051758,,,,
5/24/2005,11/1/2005,1,51.6699981689453,,,,
5/24/2005,12/1/2005,1,51.8199996948242,,,,
5/24/2005,1/1/2006,1,51.8199996948242,,,,
5/24/2005,2/1/2006,1,51.75,,,,
5/24/2005,3/1/2006,1,51.6500015258789,,,,
5/24/2005,4/1/2006,1,51.5499992370606,,,,
5/24/2005,5/1/2006,1,51.439998626709,,,,
5/24/2005,6/1/2006,1,51.3300018310547,,,,
5/24/2005,7/1/2006,1,51.2299995422363,,,,
5/24/2005,8/1/2006,1,51.1300010681152,,,,
5/24/2005,9/1/2006,1,51.0099983215332,,,,
5/24/2005,10/1/2006,1,50.8800010681152,,,,
5/24/2005,11/1/2006,1,50.75,,,,
5/24/2005,12/1/2006,1,50.6199989318848,,,,
5/24/2005,1/1/2007,1,50.5099983215332,,,,
5/24/2005,2/1/2007,1,50.4199981689453,,,,
5/24/2005,3/1/2007,1,50.3300018310547,,,,
5/24/2005,4/1/2007,1,50.2400016784668,,,,
5/24/2005,5/1/2007,1,50.1500015258789,,,,
5/24/2005,6/1/2007,1,50.060001373291,,,,
5/24/2005,7/1/2007,1,49.9700012207031,,,,
5/24/2005,8/1/2007,1,49.8699989318848,,,,
5/24/2005,9/1/2007,1,49.7700004577637,,,,
5/24/2005,10/1/2007,1,49.6599998474121,,,,
5/24/2005,11/1/2007,1,49.5499992370606,,,,
5/24/2005,12/1/2007,1,49.4500007629395,,,,
5/24/2005,6/1/2008,1,48.9000015258789,,,,
5/24/2005,12/1/2008,1,48.3499984741211,,,,
5/24/2005,12/1/2009,1,47.6500015258789,,,,
5/24/2005,12/1/2010,1,47.1500015258789,,,,
5/24/2005,12/1/2011,1,46.9500007629395,,,,
5/24/2005,6/1/2005,2,1.42669999599457,,,,
5/24/2005,7/1/2005,2,1.42770004272461,,,,
5/24/2005,8/1/2005,2,1.43019998073578,,,,
5/24/2005,9/1/2005,2,1.42200005054474,,,,
5/24/2005,10/1/2005,2,1.37100005149841,,,,
5/24/2005,11/1/2005,2,1.35199999809265,,,,
5/24/2005,12/1/2005,2,1.34500002861023,,,,
5/24/2005,1/1/2006,2,1.35549998283386,,,,
5/24/2005,2/1/2006,2,1.369500041008,,,,
5/24/2005,3/1/2006,2,1.38450002670288,,,,
5/24/2005,4/1/2006,2,1.4724999666214,,,,
5/24/2005,5/1/2006,2,1.48249995708466,,,,
5/24/2005,6/1/2005,3,1.38709998130798,,,,
5/24/2005,7/1/2005,3,1.396399974823,,,,
5/24/2005,8/1/2005,3,1.40690004825592,,,,
5/24/2005,9/1/2005,3,1.42089998722076,,,,
5/24/2005,10/1/2005,3,1.43690001964569,,,,
5/24/2005,11/1/2005,3,1.45389997959137,,,,
5/24/2005,12/1/2005,3,1.47039997577667,,,,
5/24/2005,1/1/2006,3,1.48290002346039,,,,
5/24/2005,2/1/2006,3,1.48489999771118,,,,
5/24/2005,3/1/2006,3,1.46889996528626,,,,
5/24/2005,4/1/2006,3,1.43040001392365,,,,
5/24/2005,5/1/2006,3,1.40190005302429,,,,
5/24/2005,6/1/2006,3,1.38489997386932,,,,
5/24/2005,7/1/2006,3,1.38789999485016,,,,
5/24/2005,8/1/2006,3,1.39740002155304,,,,
5/24/2005,9/1/2006,3,1.41089999675751,,,,
5/24/2005,10/1/2006,3,1.42439997196198,,,,
5/24/2005,11/1/2006,3,1.43739998340607,,,,
5/25/2005,7/1/2005,1,50.9799995422363,,,,
5/25/2005,8/1/2005,1,51.6599998474121,,,,
5/25/2005,9/1/2005,1,52.060001373291,,,,
5/25/2005,10/1/2005,1,52.3800010681152,,,,
5/25/2005,11/1/2005,1,52.6100006103516,,,,
5/25/2005,12/1/2005,1,52.7400016784668,,,,
5/25/2005,1/1/2006,1,52.7200012207031,,,,
5/25/2005,2/1/2006,1,52.6300010681152,,,,
5/25/2005,3/1/2006,1,52.5099983215332,,,,
5/25/2005,4/1/2006,1,52.3899993896484,,,,
5/25/2005,5/1/2006,1,52.2700004577637,,,,
5/25/2005,6/1/2006,1,52.1500015258789,,,,
5/25/2005,7/1/2006,1,52.0400009155273,,,,
5/25/2005,8/1/2006,1,51.9300003051758,,,,
5/25/2005,9/1/2006,1,51.7900009155273,,,,
5/25/2005,10/1/2006,1,51.6399993896484,,,,
5/25/2005,11/1/2006,1,51.4900016784668,,,,
5/25/2005,12/1/2006,1,51.3400001525879,,,,
5/25/2005,1/1/2007,1,51.2099990844727,,,,
5/25/2005,2/1/2007,1,51.1100006103516,,,,
5/25/2005,3/1/2007,1,51.0099983215332,,,,
5/25/2005,4/1/2007,1,50.9099998474121,,,,
5/25/2005,5/1/2007,1,50.810001373291,,,,
5/25/2005,6/1/2007,1,50.7099990844727,,,,
5/25/2005,7/1/2007,1,50.5999984741211,,,,
5/25/2005,8/1/2007,1,50.4900016784668,,,,
5/25/2005,9/1/2007,1,50.3800010681152,,,,
5/25/2005,10/1/2007,1,50.2599983215332,,,,
5/25/2005,11/1/2007,1,50.1399993896484,,,,
5/25/2005,12/1/2007,1,50.0299987792969,,,,
5/25/2005,6/1/2008,1,49.4799995422363,,,,
5/25/2005,12/1/2008,1,48.9300003051758,,,,
5/25/2005,12/1/2009,1,48.2099990844727,,,,
5/25/2005,12/1/2010,1,47.7099990844727,,,,
5/25/2005,12/1/2011,1,47.5099983215332,,,,
5/25/2005,6/1/2005,2,1.45169997215271,,,,
5/25/2005,7/1/2005,2,1.45379996299744,,,,
5/25/2005,8/1/2005,2,1.45510005950928,,,,
5/25/2005,9/1/2005,2,1.44589996337891,,,,
5/25/2005,10/1/2005,2,1.39339995384216,,,,
5/25/2005,11/1/2005,2,1.37339997291565,,,,
5/25/2005,12/1/2005,2,1.36640000343323,,,,
5/25/2005,1/1/2006,2,1.37639999389648,,,,
5/25/2005,2/1/2006,2,1.38989996910095,,,,
5/25/2005,3/1/2006,2,1.40439999103546,,,,
5/25/2005,4/1/2006,2,1.4918999671936,,,,
5/25/2005,5/1/2006,2,1.50189995765686,,,,
5/25/2005,6/1/2005,3,1.42840003967285,,,,
5/25/2005,7/1/2005,3,1.43630003929138,,,,
5/25/2005,8/1/2005,3,1.44630002975464,,,,
5/25/2005,9/1/2005,3,1.45930004119873,,,,
5/25/2005,10/1/2005,3,1.47379994392395,,,,
5/25/2005,11/1/2005,3,1.48979997634888,,,,
5/25/2005,12/1/2005,3,1.50530004501343,,,,
5/25/2005,1/1/2006,3,1.51730000972748,,,,
5/25/2005,2/1/2006,3,1.51830005645752,,,,
5/25/2005,3/1/2006,3,1.50080001354218,,,,
5/25/2005,4/1/2006,3,1.46029996871948,,,,
5/25/2005,5/1/2006,3,1.43029999732971,,,,
5/25/2005,6/1/2006,3,1.41129994392395,,,,
5/25/2005,7/1/2006,3,1.41330003738403,,,,
5/25/2005,8/1/2006,3,1.42279994487762,,,,
5/25/2005,9/1/2006,3,1.43630003929138,,,,
5/25/2005,10/1/2006,3,1.44980001449585,,,,
5/25/2005,11/1/2006,3,1.46329998970032,,,,
5/26/2005,7/1/2005,1,51.0099983215332,,,,
5/26/2005,8/1/2005,1,51.7099990844727,,,,
5/26/2005,9/1/2005,1,52.1399993896484,,,,
5/26/2005,10/1/2005,1,52.4799995422363,,,,
5/26/2005,11/1/2005,1,52.7200012207031,,,,
5/26/2005,12/1/2005,1,52.8600006103516,,,,
5/26/2005,1/1/2006,1,52.8699989318848,,,,
5/26/2005,2/1/2006,1,52.7900009155273,,,,
5/26/2005,3/1/2006,1,52.689998626709,,,,
5/26/2005,4/1/2006,1,52.5800018310547,,,,
5/26/2005,5/1/2006,1,52.4700012207031,,,,
5/26/2005,6/1/2006,1,52.3600006103516,,,,
5/26/2005,7/1/2006,1,52.2599983215332,,,,
5/26/2005,8/1/2006,1,52.1599998474121,,,,
5/26/2005,9/1/2006,1,52.0400009155273,,,,
5/26/2005,10/1/2006,1,51.9199981689453,,,,
5/26/2005,11/1/2006,1,51.7900009155273,,,,
5/26/2005,12/1/2006,1,51.6599998474121,,,,
5/26/2005,1/1/2007,1,51.5400009155273,,,,
5/26/2005,2/1/2007,1,51.439998626709,,,,
5/26/2005,3/1/2007,1,51.3400001525879,,,,
5/26/2005,4/1/2007,1,51.2400016784668,,,,
5/26/2005,5/1/2007,1,51.1399993896484,,,,
5/26/2005,6/1/2007,1,51.0400009155273,,,,
5/26/2005,7/1/2007,1,50.9300003051758,,,,
5/26/2005,8/1/2007,1,50.8199996948242,,,,
5/26/2005,9/1/2007,1,50.7099990844727,,,,
5/26/2005,10/1/2007,1,50.5999984741211,,,,
5/26/2005,11/1/2007,1,50.4900016784668,,,,
5/26/2005,12/1/2007,1,50.3899993896484,,,,
5/26/2005,6/1/2008,1,49.8699989318848,,,,
5/26/2005,12/1/2008,1,49.3400001525879,,,,
5/26/2005,12/1/2009,1,48.6199989318848,,,,
5/26/2005,12/1/2010,1,48.1100006103516,,,,
5/26/2005,12/1/2011,1,47.8600006103516,,,,
5/26/2005,6/1/2005,2,1.44780004024506,,,,
5/26/2005,7/1/2005,2,1.45130002498627,,,,
5/26/2005,8/1/2005,2,1.45449995994568,,,,
5/26/2005,9/1/2005,2,1.44700002670288,,,,
5/26/2005,10/1/2005,2,1.3934999704361,,,,
5/26/2005,11/1/2005,2,1.375,,,,
5/26/2005,12/1/2005,2,1.36849999427795,,,,
5/26/2005,1/1/2006,2,1.37899994850159,,,,
5/26/2005,2/1/2006,2,1.39250004291534,,,,
5/26/2005,3/1/2006,2,1.40699994564056,,,,
5/26/2005,4/1/2006,2,1.49500000476837,,,,
5/26/2005,5/1/2006,2,1.50499999523163,,,,
5/26/2005,6/1/2005,3,1.44830000400543,,,,
5/26/2005,7/1/2005,3,1.44840002059937,,,,
5/26/2005,8/1/2005,3,1.45739996433258,,,,
5/26/2005,9/1/2005,3,1.47039997577667,,,,
5/26/2005,10/1/2005,3,1.48489999771118,,,,
5/26/2005,11/1/2005,3,1.50039994716644,,,,
5/26/2005,12/1/2005,3,1.51590001583099,,,,
5/26/2005,1/1/2006,3,1.52789998054504,,,,
5/26/2005,2/1/2006,3,1.52890002727509,,,,
5/26/2005,3/1/2006,3,1.51090002059937,,,,
5/26/2005,4/1/2006,3,1.47039997577667,,,,
5/26/2005,5/1/2006,3,1.43990004062653,,,,
5/26/2005,6/1/2006,3,1.42089998722076,,,,
5/26/2005,7/1/2006,3,1.42289996147156,,,,
5/26/2005,8/1/2006,3,1.43239998817444,,,,
5/26/2005,9/1/2006,3,1.44589996337891,,,,
5/26/2005,10/1/2006,3,1.45940005779266,,,,
5/26/2005,11/1/2006,3,1.47290003299713,,,,
5/27/2005,7/1/2005,1,51.8499984741211,,,,
5/27/2005,8/1/2005,1,52.3600006103516,,,,
5/27/2005,9/1/2005,1,52.6599998474121,,,,
5/27/2005,10/1/2005,1,52.9099998474121,,,,
5/27/2005,11/1/2005,1,53.1100006103516,,,,
5/27/2005,12/1/2005,1,53.2099990844727,,,,
5/27/2005,1/1/2006,1,53.2000007629395,,,,
5/27/2005,2/1/2006,1,53.0999984741211,,,,
5/27/2005,3/1/2006,1,52.9900016784668,,,,
5/27/2005,4/1/2006,1,52.8699989318848,,,,
5/27/2005,5/1/2006,1,52.75,,,,
5/27/2005,6/1/2006,1,52.6300010681152,,,,
5/27/2005,7/1/2006,1,52.5299987792969,,,,
5/27/2005,8/1/2006,1,52.4300003051758,,,,
5/27/2005,9/1/2006,1,52.310001373291,,,,
5/27/2005,10/1/2006,1,52.189998626709,,,,
5/27/2005,11/1/2006,1,52.060001373291,,,,
5/27/2005,12/1/2006,1,51.9300003051758,,,,
5/27/2005,1/1/2007,1,51.810001373291,,,,
5/27/2005,2/1/2007,1,51.7099990844727,,,,
5/27/2005,3/1/2007,1,51.6100006103516,,,,
5/27/2005,4/1/2007,1,51.5099983215332,,,,
5/27/2005,5/1/2007,1,51.4099998474121,,,,
5/27/2005,6/1/2007,1,51.310001373291,,,,
5/27/2005,7/1/2007,1,51.2000007629395,,,,
5/27/2005,8/1/2007,1,51.0900001525879,,,,
5/27/2005,9/1/2007,1,50.9799995422363,,,,
5/27/2005,10/1/2007,1,50.8699989318848,,,,
5/27/2005,11/1/2007,1,50.7599983215332,,,,
5/27/2005,12/1/2007,1,50.6599998474121,,,,
5/27/2005,6/1/2008,1,50.1399993896484,,,,
5/27/2005,12/1/2008,1,49.6100006103516,,,,
5/27/2005,12/1/2009,1,48.8899993896484,,,,
5/27/2005,12/1/2010,1,48.3800010681152,,,,
5/27/2005,12/1/2011,1,48.1300010681152,,,,
5/27/2005,6/1/2005,2,1.47529995441437,,,,
5/27/2005,7/1/2005,2,1.47399997711182,,,,
5/27/2005,8/1/2005,2,1.47500002384186,,,,
5/27/2005,9/1/2005,2,1.4666999578476,,,,
5/27/2005,10/1/2005,2,1.41369998455048,,,,
5/27/2005,11/1/2005,2,1.39520001411438,,,,
5/27/2005,12/1/2005,2,1.38870000839233,,,,
5/27/2005,1/1/2006,2,1.39919996261597,,,,
5/27/2005,2/1/2006,2,1.41270005702972,,,,
5/27/2005,3/1/2006,2,1.42719995975494,,,,
5/27/2005,4/1/2006,2,1.51520001888275,,,,
5/27/2005,5/1/2006,2,1.52520000934601,,,,
5/27/2005,6/1/2005,3,1.44579994678497,,,,
5/27/2005,7/1/2005,3,1.44640004634857,,,,
5/27/2005,8/1/2005,3,1.45539999008179,,,,
5/27/2005,9/1/2005,3,1.4679000377655,,,,
5/27/2005,10/1/2005,3,1.48239994049072,,,,
5/27/2005,11/1/2005,3,1.49839997291565,,,,
5/27/2005,12/1/2005,3,1.51440000534058,,,,
5/27/2005,1/1/2006,3,1.52639997005463,,,,
5/27/2005,2/1/2006,3,1.52740001678467,,,,
5/27/2005,3/1/2006,3,1.50890004634857,,,,
5/27/2005,4/1/2006,3,1.46840000152588,,,,
5/27/2005,5/1/2006,3,1.43739998340607,,,,
5/27/2005,6/1/2006,3,1.41840004920959,,,,
5/27/2005,7/1/2006,3,1.42040002346039,,,,
5/27/2005,8/1/2006,3,1.42990005016327,,,,
5/27/2005,9/1/2006,3,1.44340002536774,,,,
5/27/2005,10/1/2006,3,1.4569000005722,,,,
5/27/2005,11/1/2006,3,1.47039997577667,,,,
5/31/2005,7/1/2005,1,51.9700012207031,,,,
5/31/2005,8/1/2005,1,52.75,,,,
5/31/2005,9/1/2005,1,53.0299987792969,,,,
5/31/2005,10/1/2005,1,53.25,,,,
5/31/2005,11/1/2005,1,53.4300003051758,,,,
5/31/2005,12/1/2005,1,53.5099983215332,,,,
5/31/2005,1/1/2006,1,53.4700012207031,,,,
5/31/2005,2/1/2006,1,53.3600006103516,,,,
5/31/2005,3/1/2006,1,53.2400016784668,,,,
5/31/2005,4/1/2006,1,53.1100006103516,,,,
5/31/2005,5/1/2006,1,52.9799995422363,,,,
5/31/2005,6/1/2006,1,52.8499984741211,,,,
5/31/2005,7/1/2006,1,52.75,,,,
5/31/2005,8/1/2006,1,52.6500015258789,,,,
5/31/2005,9/1/2006,1,52.5299987792969,,,,
5/31/2005,10/1/2006,1,52.4099998474121,,,,
5/31/2005,11/1/2006,1,52.2799987792969,,,,
5/31/2005,12/1/2006,1,52.1500015258789,,,,
5/31/2005,1/1/2007,1,52.0299987792969,,,,
5/31/2005,2/1/2007,1,51.9300003051758,,,,
5/31/2005,3/1/2007,1,51.8300018310547,,,,
5/31/2005,4/1/2007,1,51.7299995422363,,,,
5/31/2005,5/1/2007,1,51.6300010681152,,,,
5/31/2005,6/1/2007,1,51.5299987792969,,,,
5/31/2005,7/1/2007,1,51.4199981689453,,,,
5/31/2005,8/1/2007,1,51.310001373291,,,,
5/31/2005,9/1/2007,1,51.2000007629395,,,,
5/31/2005,10/1/2007,1,51.0900001525879,,,,
5/31/2005,11/1/2007,1,50.9799995422363,,,,
5/31/2005,12/1/2007,1,50.8800010681152,,,,
5/31/2005,6/1/2008,1,50.3600006103516,,,,
5/31/2005,12/1/2008,1,49.8300018310547,,,,
5/31/2005,12/1/2009,1,49.1300010681152,,,,
5/31/2005,12/1/2010,1,48.6199989318848,,,,
5/31/2005,12/1/2011,1,48.3699989318848,,,,
5/31/2005,3/1/2006,2,1.4206999540329,1.4099999666214,1.4099999666214,1,
5/31/2005,6/1/2005,2,1.46940004825592,1.47500002384186,1.442999958992,17441,
5/31/2005,8/1/2005,2,1.46870005130768,1.47099995613098,1.44700002670288,4853,
5/31/2005,10/1/2005,2,1.40719997882843,1.39750003814697,1.39699995517731,189,
5/31/2005,11/1/2005,2,1.38870000839233,1.38750004768372,1.37300002574921,140,
5/31/2005,12/1/2005,2,1.38220000267029,1.37000000476837,1.36500000953674,172,
5/31/2005,2/1/2006,2,1.40620005130768,0,0,0,
5/31/2005,7/1/2005,2,1.46700000762939,1.47350001335144,1.44099998474121,26492,
5/31/2005,4/1/2006,2,1.50870001316071,0,0,0,
5/31/2005,5/1/2006,2,1.51919996738434,0,0,0,
5/31/2005,1/1/2006,2,1.39269995689392,0,0,0,
5/31/2005,9/1/2005,2,1.46070003509521,1.46949994564056,1.43599998950958,625,
5/31/2005,12/1/2005,3,1.51900005340576,1.52900004386902,1.50399994850159,563,
5/31/2005,9/1/2006,3,1.44949996471405,0,0,0,
5/31/2005,6/1/2005,3,1.45190000534058,1.4559999704361,1.41499996185303,13190,
5/31/2005,7/1/2005,3,1.44949996471405,1.46000003814697,1.41799998283386,23662,
5/31/2005,8/1/2005,3,1.45899999141693,1.47000002861023,1.43099999427795,4258,
5/31/2005,9/1/2005,3,1.47200000286102,1.48500001430511,1.44649994373322,1558,
5/31/2005,8/1/2006,3,1.43599998950958,0,0,0,
5/31/2005,11/1/2005,3,1.50250005722046,1.51499998569489,1.48000001907349,68,
5/31/2005,1/1/2006,3,1.53149998188019,1.54200005531311,1.51699995994568,268,
5/31/2005,2/1/2006,3,1.53299999237061,1.54250001907349,1.51900005340576,157,
5/31/2005,11/1/2006,3,1.47650003433228,0,0,0,
5/31/2005,10/1/2005,3,1.48650002479553,1.49749994277954,1.47099995613098,456,
5/31/2005,6/1/2006,3,1.42449998855591,0,0,1,
5/31/2005,4/1/2006,3,1.47449994087219,1.48500001430511,1.46200001239777,112,
5/31/2005,5/1/2006,3,1.44350004196167,1.45500004291534,1.42400002479553,18,
5/31/2005,7/1/2006,3,1.4264999628067,0,0,0,
5/31/2005,3/1/2006,3,1.51499998569489,1.52699995040894,1.50100004673004,63,
5/31/2005,10/1/2006,3,1.46300005912781,0,0,0,
6/1/2005,7/1/2005,1,54.5999984741211,,,,
6/1/2005,8/1/2005,1,55.4199981689453,,,,
6/1/2005,9/1/2005,1,55.7900009155273,,,,
6/1/2005,10/1/2005,1,56.0099983215332,,,,
6/1/2005,11/1/2005,1,56.1699981689453,,,,
6/1/2005,12/1/2005,1,56.2400016784668,,,,
6/1/2005,1/1/2006,1,56.1800003051758,,,,
6/1/2005,2/1/2006,1,56.0499992370606,,,,
6/1/2005,3/1/2006,1,55.9099998474121,,,,
6/1/2005,4/1/2006,1,55.7599983215332,,,,
6/1/2005,5/1/2006,1,55.6100006103516,,,,
6/1/2005,6/1/2006,1,55.4599990844727,,,,
6/1/2005,7/1/2006,1,55.3400001525879,,,,
6/1/2005,8/1/2006,1,55.2200012207031,,,,
6/1/2005,9/1/2006,1,55.0800018310547,,,,
6/1/2005,10/1/2006,1,54.939998626709,,,,
6/1/2005,11/1/2006,1,54.7900009155273,,,,
6/1/2005,12/1/2006,1,54.6399993896484,,,,
6/1/2005,1/1/2007,1,54.5099983215332,,,,
6/1/2005,2/1/2007,1,54.4000015258789,,,,
6/1/2005,3/1/2007,1,54.2900009155273,,,,
6/1/2005,4/1/2007,1,54.1800003051758,,,,
6/1/2005,5/1/2007,1,54.0699996948242,,,,
6/1/2005,6/1/2007,1,53.9599990844727,,,,
6/1/2005,7/1/2007,1,53.8300018310547,,,,
6/1/2005,8/1/2007,1,53.7099990844727,,,,
6/1/2005,9/1/2007,1,53.5900001525879,,,,
6/1/2005,10/1/2007,1,53.4700012207031,,,,
6/1/2005,11/1/2007,1,53.3499984741211,,,,
6/1/2005,12/1/2007,1,53.2400016784668,,,,
6/1/2005,6/1/2008,1,52.7200012207031,,,,
6/1/2005,12/1/2008,1,52.189998626709,,,,
6/1/2005,12/1/2009,1,51.439998626709,,,,
6/1/2005,12/1/2010,1,50.8899993896484,,,,
6/1/2005,12/1/2011,1,50.6399993896484,,,,
6/1/2005,7/1/2005,2,1.54419994354248,,,,
6/1/2005,8/1/2005,2,1.54579997062683,,,,
6/1/2005,9/1/2005,2,1.53830003738403,,,,
6/1/2005,10/1/2005,2,1.48479998111725,,,,
6/1/2005,11/1/2005,2,1.46580004692078,,,,
6/1/2005,12/1/2005,2,1.45930004119873,,,,
6/1/2005,1/1/2006,2,1.47029995918274,,,,
6/1/2005,2/1/2006,2,1.4838000535965,,,,
6/1/2005,3/1/2006,2,1.49730002880096,,,,
6/1/2005,4/1/2006,2,1.58529996871948,,,,
6/1/2005,5/1/2006,2,1.5958000421524,,,,
6/1/2005,6/1/2006,2,1.59730005264282,,,,
6/1/2005,7/1/2005,3,1.53999996185303,,,,
6/1/2005,8/1/2005,3,1.54789996147156,,,,
6/1/2005,9/1/2005,3,1.5599000453949,,,,
6/1/2005,10/1/2005,3,1.57290005683899,,,,
6/1/2005,11/1/2005,3,1.58840000629425,,,,
6/1/2005,12/1/2005,3,1.60389995574951,,,,
6/1/2005,1/1/2006,3,1.61539995670319,,,,
6/1/2005,2/1/2006,3,1.61640000343323,,,,
6/1/2005,3/1/2006,3,1.59839999675751,,,,
6/1/2005,4/1/2006,3,1.55739998817444,,,,
6/1/2005,5/1/2006,3,1.52439999580383,,,,
6/1/2005,6/1/2006,3,1.50339996814728,,,,
6/1/2005,7/1/2006,3,1.50539994239807,,,,
6/1/2005,8/1/2006,3,1.51489996910095,,,,
6/1/2005,9/1/2006,3,1.52839994430542,,,,
6/1/2005,10/1/2006,3,1.54190003871918,,,,
6/1/2005,11/1/2006,3,1.55540001392365,,,,
6/1/2005,12/1/2006,3,1.57039999961853,,,,
6/2/2005,7/1/2005,1,53.6300010681152,,,,
6/2/2005,8/1/2005,1,54.6199989318848,,,,
6/2/2005,9/1/2005,1,55.0999984741211,,,,
6/2/2005,10/1/2005,1,55.3699989318848,,,,
6/2/2005,11/1/2005,1,55.560001373291,,,,
6/2/2005,12/1/2005,1,55.6800003051758,,,,
6/2/2005,1/1/2006,1,55.6300010681152,,,,
6/2/2005,2/1/2006,1,55.5099983215332,,,,
6/2/2005,3/1/2006,1,55.3800010681152,,,,
6/2/2005,4/1/2006,1,55.2400016784668,,,,
6/2/2005,5/1/2006,1,55.0999984741211,,,,
6/2/2005,6/1/2006,1,54.9599990844727,,,,
6/2/2005,7/1/2006,1,54.8400001525879,,,,
6/2/2005,8/1/2006,1,54.7200012207031,,,,
6/2/2005,9/1/2006,1,54.5900001525879,,,,
6/2/2005,10/1/2006,1,54.4599990844727,,,,
6/2/2005,11/1/2006,1,54.3199996948242,,,,
6/2/2005,12/1/2006,1,54.1800003051758,,,,
6/2/2005,1/1/2007,1,54.060001373291,,,,
6/2/2005,2/1/2007,1,53.9599990844727,,,,
6/2/2005,3/1/2007,1,53.8600006103516,,,,
6/2/2005,4/1/2007,1,53.7599983215332,,,,
6/2/2005,5/1/2007,1,53.6599998474121,,,,
6/2/2005,6/1/2007,1,53.560001373291,,,,
6/2/2005,7/1/2007,1,53.4300003051758,,,,
6/2/2005,8/1/2007,1,53.310001373291,,,,
6/2/2005,9/1/2007,1,53.189998626709,,,,
6/2/2005,10/1/2007,1,53.0699996948242,,,,
6/2/2005,11/1/2007,1,52.9500007629395,,,,
6/2/2005,12/1/2007,1,52.8400001525879,,,,
6/2/2005,6/1/2008,1,52.3199996948242,,,,
6/2/2005,12/1/2008,1,51.7900009155273,,,,
6/2/2005,12/1/2009,1,51.0400009155273,,,,
6/2/2005,12/1/2010,1,50.4900016784668,,,,
6/2/2005,12/1/2011,1,50.2400016784668,,,,
6/2/2005,7/1/2005,2,1.51540005207062,,,,
6/2/2005,8/1/2005,2,1.51890003681183,,,,
6/2/2005,9/1/2005,2,1.51139998435974,,,,
6/2/2005,5/1/2006,2,1.56939995288849,1.57000005245209,1.57000005245209,1,
6/2/2005,1/1/2006,2,1.44340002536774,1.46000003814697,1.46000003814697,39,
6/2/2005,12/1/2005,2,1.43239998817444,1.4650000333786,1.4375,352,
6/2/2005,11/1/2005,2,1.43889999389648,1.48000001907349,1.48000001907349,492,
6/2/2005,10/1/2005,2,1.45790004730225,1.48000001907349,1.47000002861023,789,
6/2/2005,2/1/2006,2,1.4569000005722,1.48000001907349,1.48000001907349,25,
6/2/2005,4/1/2006,2,1.55889999866486,0,0,14,
6/2/2005,6/1/2006,2,1.57140004634857,0,0,0,
6/2/2005,3/1/2006,2,1.47039997577667,1.47749996185303,1.47749996185303,25,
6/2/2005,7/1/2005,3,1.54219996929169,,,,
6/2/2005,8/1/2005,3,1.55209994316101,,,,
6/2/2005,9/1/2005,3,1.56359994411469,,,,
6/2/2005,10/1/2005,3,1.57659995555878,,,,
6/2/2005,11/1/2005,3,1.59159994125366,,,,
6/2/2005,12/1/2005,3,1.60710000991821,,,,
6/2/2005,1/1/2006,3,1.61909997463226,,,,
6/2/2005,2/1/2006,3,1.6201000213623,,,,
6/2/2005,3/1/2006,3,1.60010004043579,,,,
6/2/2005,4/1/2006,3,1.55859994888306,,,,
6/2/2005,5/1/2006,3,1.52359998226166,,,,
6/2/2005,6/1/2006,3,1.50059998035431,,,,
6/2/2005,7/1/2006,3,1.5025999546051,,,,
6/2/2005,8/1/2006,3,1.51209998130798,,,,
6/2/2005,9/1/2006,3,1.52559995651245,,,,
6/2/2005,10/1/2006,3,1.53910005092621,,,,
6/2/2005,11/1/2006,3,1.55260002613068,,,,
6/2/2005,12/1/2006,3,1.56760001182556,,,,
6/3/2005,7/1/2005,1,55.0299987792969,,,,
6/3/2005,8/1/2005,1,55.9799995422363,,,,
6/3/2005,9/1/2005,1,56.5400009155273,,,,
6/3/2005,10/1/2005,1,56.8499984741211,,,,
6/3/2005,11/1/2005,1,57.0699996948242,,,,
6/3/2005,12/1/2005,1,57.2200012207031,,,,
6/3/2005,1/1/2006,1,57.189998626709,,,,
6/3/2005,2/1/2006,1,57.0800018310547,,,,
6/3/2005,3/1/2006,1,56.939998626709,,,,
6/3/2005,4/1/2006,1,56.7900009155273,,,,
6/3/2005,5/1/2006,1,56.6399993896484,,,,
6/3/2005,6/1/2006,1,56.5,,,,
6/3/2005,7/1/2006,1,56.3800010681152,,,,
6/3/2005,8/1/2006,1,56.2599983215332,,,,
6/3/2005,9/1/2006,1,56.1300010681152,,,,
6/3/2005,10/1/2006,1,56,,,,
6/3/2005,11/1/2006,1,55.8600006103516,,,,
6/3/2005,12/1/2006,1,55.7299995422363,,,,
6/3/2005,1/1/2007,1,55.5999984741211,,,,
6/3/2005,2/1/2007,1,55.4900016784668,,,,
6/3/2005,3/1/2007,1,55.3800010681152,,,,
6/3/2005,4/1/2007,1,55.2700004577637,,,,
6/3/2005,5/1/2007,1,55.1699981689453,,,,
6/3/2005,6/1/2007,1,55.0699996948242,,,,
6/3/2005,7/1/2007,1,54.939998626709,,,,
6/3/2005,8/1/2007,1,54.8199996948242,,,,
6/3/2005,9/1/2007,1,54.7000007629395,,,,
6/3/2005,10/1/2007,1,54.5800018310547,,,,
6/3/2005,11/1/2007,1,54.4599990844727,,,,
6/3/2005,12/1/2007,1,54.3499984741211,,,,
6/3/2005,6/1/2008,1,53.8300018310547,,,,
6/3/2005,12/1/2008,1,53.2999992370606,,,,
6/3/2005,12/1/2009,1,52.5499992370605,,,,
6/3/2005,12/1/2010,1,52,,,,
6/3/2005,12/1/2011,1,51.75,,,,
6/3/2005,7/1/2005,2,1.55710005760193,,,,
6/3/2005,8/1/2005,2,1.55980002880096,,,,
6/3/2005,9/1/2005,2,1.55330002307892,,,,
6/3/2005,10/1/2005,2,1.49930000305176,,,,
6/3/2005,11/1/2005,2,1.48129999637604,,,,
6/3/2005,12/1/2005,2,1.47580003738403,,,,
6/3/2005,1/1/2006,2,1.48730003833771,,,,
6/3/2005,2/1/2006,2,1.50129997730255,,,,
6/3/2005,3/1/2006,2,1.51530003547668,,,,
6/3/2005,4/1/2006,2,1.60430002212524,,,,
6/3/2005,5/1/2006,2,1.61479997634888,,,,
6/3/2005,6/1/2006,2,1.61679995059967,,,,
6/3/2005,7/1/2005,3,1.59949994087219,,,,
6/3/2005,8/1/2005,3,1.60920000076294,,,,
6/3/2005,9/1/2005,3,1.62220001220703,,,,
6/3/2005,10/1/2005,3,1.63469994068146,,,,
6/3/2005,11/1/2005,3,1.65020000934601,,,,
6/3/2005,12/1/2005,3,1.66569995880127,,,,
6/3/2005,1/1/2006,3,1.67770004272461,,,,
6/3/2005,2/1/2006,3,1.67869997024536,,,,
6/3/2005,3/1/2006,3,1.65820002555847,,,,
6/3/2005,4/1/2006,3,1.61570000648499,,,,
6/3/2005,5/1/2006,3,1.57920002937317,,,,
6/3/2005,6/1/2006,3,1.55519998073578,,,,
6/3/2005,7/1/2006,3,1.55719995498657,,,,
6/3/2005,8/1/2006,3,1.56669998168945,,,,
6/3/2005,9/1/2006,3,1.58019995689392,,,,
6/3/2005,10/1/2006,3,1.59370005130768,,,,
6/3/2005,11/1/2006,3,1.60720002651215,,,,
6/3/2005,12/1/2006,3,1.62119996547699,,,,
6/6/2005,7/1/2005,1,54.4900016784668,,,,
6/6/2005,8/1/2005,1,55.689998626709,,,,
6/6/2005,9/1/2005,1,56.439998626709,,,,
6/6/2005,10/1/2005,1,56.8899993896484,,,,
6/6/2005,11/1/2005,1,57.1599998474121,,,,
6/6/2005,12/1/2005,1,57.3499984741211,,,,
6/6/2005,1/1/2006,1,57.3499984741211,,,,
6/6/2005,2/1/2006,1,57.2599983215332,,,,
6/6/2005,3/1/2006,1,57.1399993896484,,,,
6/6/2005,4/1/2006,1,57.0099983215332,,,,
6/6/2005,5/1/2006,1,56.8800010681152,,,,
6/6/2005,6/1/2006,1,56.75,,,,
6/6/2005,7/1/2006,1,56.6399993896484,,,,
6/6/2005,8/1/2006,1,56.5299987792969,,,,
6/6/2005,9/1/2006,1,56.4099998474121,,,,
6/6/2005,10/1/2006,1,56.2900009155274,,,,
6/6/2005,11/1/2006,1,56.1699981689453,,,,
6/6/2005,12/1/2006,1,56.0499992370606,,,,
6/6/2005,1/1/2007,1,55.9300003051758,,,,
6/6/2005,2/1/2007,1,55.8300018310547,,,,
6/6/2005,3/1/2007,1,55.7299995422363,,,,
6/6/2005,4/1/2007,1,55.6300010681152,,,,
6/6/2005,5/1/2007,1,55.5299987792969,,,,
6/6/2005,6/1/2007,1,55.4300003051758,,,,
6/6/2005,7/1/2007,1,55.310001373291,,,,
6/6/2005,8/1/2007,1,55.2000007629395,,,,
6/6/2005,9/1/2007,1,55.0900001525879,,,,
6/6/2005,10/1/2007,1,54.9799995422363,,,,
6/6/2005,11/1/2007,1,54.8699989318848,,,,
6/6/2005,12/1/2007,1,54.7700004577637,,,,
6/6/2005,6/1/2008,1,54.2700004577637,,,,
6/6/2005,12/1/2008,1,53.7700004577637,,,,
6/6/2005,12/1/2009,1,53.0699996948242,,,,
6/6/2005,12/1/2010,1,52.5200004577637,,,,
6/6/2005,12/1/2011,1,52.2700004577637,,,,
6/6/2005,7/1/2005,2,1.52950000762939,,,,
6/6/2005,8/1/2005,2,1.53589999675751,,,,
6/6/2005,9/1/2005,2,1.53139996528626,,,,
6/6/2005,10/1/2005,2,1.47889995574951,,,,
6/6/2005,11/1/2005,2,1.46290004253387,,,,
6/6/2005,12/1/2005,2,1.45790004730225,,,,
6/6/2005,1/1/2006,2,1.4699000120163,,,,
6/6/2005,2/1/2006,2,1.48389995098114,,,,
6/6/2005,3/1/2006,2,1.49839997291565,,,,
6/6/2005,4/1/2006,2,1.58790004253387,,,,
6/6/2005,5/1/2006,2,1.59889996051788,,,,
6/6/2005,6/1/2006,2,1.60090005397797,,,,
6/6/2005,7/1/2005,3,1.61650002002716,,,,
6/6/2005,8/1/2005,3,1.62679994106293,,,,
6/6/2005,9/1/2005,3,1.64079999923706,,,,
6/6/2005,10/1/2005,3,1.65330004692078,,,,
6/6/2005,11/1/2005,3,1.66929996013641,,,,
6/6/2005,12/1/2005,3,1.68529999256134,,,,
6/6/2005,1/1/2006,3,1.69729995727539,,,,
6/6/2005,2/1/2006,3,1.69830000400543,,,,
6/6/2005,3/1/2006,3,1.67729997634888,,,,
6/6/2005,4/1/2006,3,1.63429999351501,,,,
6/6/2005,5/1/2006,3,1.5978000164032,,,,
6/6/2005,6/1/2006,3,1.57379996776581,,,,
6/6/2005,7/1/2006,3,1.5757999420166,,,,
6/6/2005,8/1/2006,3,1.58529996871948,,,,
6/6/2005,9/1/2006,3,1.59879994392395,,,,
6/6/2005,10/1/2006,3,1.61230003833771,,,,
6/6/2005,11/1/2006,3,1.62580001354218,,,,
6/6/2005,12/1/2006,3,1.63979995250702,,,,
6/7/2005,7/1/2005,1,53.7599983215332,,,,
6/7/2005,8/1/2005,1,54.939998626709,,,,
6/7/2005,9/1/2005,1,55.7799987792969,,,,
6/7/2005,10/1/2005,1,56.3199996948242,,,,
6/7/2005,11/1/2005,1,56.6599998474121,,,,
6/7/2005,12/1/2005,1,56.9000015258789,,,,
6/7/2005,1/1/2006,1,56.9500007629395,,,,
6/7/2005,2/1/2006,1,56.8899993896484,,,,
6/7/2005,3/1/2006,1,56.810001373291,,,,
6/7/2005,4/1/2006,1,56.7000007629395,,,,
6/7/2005,5/1/2006,1,56.5900001525879,,,,
6/7/2005,6/1/2006,1,56.4799995422363,,,,
6/7/2005,7/1/2006,1,56.3899993896484,,,,
6/7/2005,8/1/2006,1,56.2999992370605,,,,
6/7/2005,9/1/2006,1,56.2000007629395,,,,
6/7/2005,10/1/2006,1,56.0999984741211,,,,
6/7/2005,11/1/2006,1,56,,,,
6/7/2005,12/1/2006,1,55.9000015258789,,,,
6/7/2005,1/1/2007,1,55.7999992370606,,,,
6/7/2005,2/1/2007,1,55.7200012207031,,,,
6/7/2005,3/1/2007,1,55.6399993896484,,,,
6/7/2005,4/1/2007,1,55.5499992370605,,,,
6/7/2005,5/1/2007,1,55.4599990844727,,,,
6/7/2005,6/1/2007,1,55.3699989318848,,,,
6/7/2005,7/1/2007,1,55.2700004577637,,,,
6/7/2005,8/1/2007,1,55.1699981689453,,,,
6/7/2005,9/1/2007,1,55.0699996948242,,,,
6/7/2005,10/1/2007,1,54.9799995422363,,,,
6/7/2005,11/1/2007,1,54.8899993896484,,,,
6/7/2005,12/1/2007,1,54.7999992370606,,,,
6/7/2005,6/1/2008,1,54.3499984741211,,,,
6/7/2005,12/1/2008,1,53.9000015258789,,,,
6/7/2005,12/1/2009,1,53.2999992370606,,,,
6/7/2005,12/1/2010,1,52.75,,,,
6/7/2005,12/1/2011,1,52.5,,,,
6/7/2005,7/1/2005,2,1.51569998264313,,,,
6/7/2005,8/1/2005,2,1.52559995651245,,,,
6/7/2005,9/1/2005,2,1.52409994602203,,,,
6/7/2005,10/1/2005,2,1.47549998760223,,,,
6/7/2005,11/1/2005,2,1.46099996566772,,,,
6/7/2005,12/1/2005,2,1.45749998092651,,,,
6/7/2005,1/1/2006,2,1.47049999237061,,,,
6/7/2005,2/1/2006,2,1.48450005054474,,,,
6/7/2005,3/1/2006,2,1.49950003623962,,,,
6/7/2005,4/1/2006,2,1.58899998664856,,,,
6/7/2005,5/1/2006,2,1.60049998760223,,,,
6/7/2005,6/1/2006,2,1.60350000858307,,,,
6/7/2005,7/1/2005,3,1.60080003738403,,,,
6/7/2005,8/1/2005,3,1.61370003223419,,,,
6/7/2005,9/1/2005,3,1.62969994544983,,,,
6/7/2005,10/1/2005,3,1.64419996738434,,,,
6/7/2005,11/1/2005,3,1.66120004653931,,,,
6/7/2005,12/1/2005,3,1.67820000648499,,,,
6/7/2005,1/1/2006,3,1.6907000541687,,,,
6/7/2005,2/1/2006,3,1.69169998168945,,,,
6/7/2005,3/1/2006,3,1.67170000076294,,,,
6/7/2005,4/1/2006,3,1.62870001792908,,,,
6/7/2005,5/1/2006,3,1.59220004081726,,,,
6/7/2005,6/1/2006,3,1.56819999217987,,,,
6/7/2005,7/1/2006,3,1.57019996643066,,,,
6/7/2005,8/1/2006,3,1.57969999313355,,,,
6/7/2005,9/1/2006,3,1.59319996833801,,,,
6/7/2005,10/1/2006,3,1.60669994354248,,,,
6/7/2005,11/1/2006,3,1.62020003795624,,,,
6/7/2005,12/1/2006,3,1.63419997692108,,,,
6/8/2005,7/1/2005,1,52.5400009155274,,,,
6/8/2005,8/1/2005,1,53.8499984741211,,,,
6/8/2005,9/1/2005,1,54.7400016784668,,,,
6/8/2005,10/1/2005,1,55.3400001525879,,,,
6/8/2005,11/1/2005,1,55.7299995422363,,,,
6/8/2005,12/1/2005,1,56.0200004577637,,,,
6/8/2005,1/1/2006,1,56.1300010681152,,,,
6/8/2005,2/1/2006,1,56.1300010681152,,,,
6/8/2005,3/1/2006,1,56.1100006103516,,,,
6/8/2005,4/1/2006,1,56.0299987792969,,,,
6/8/2005,5/1/2006,1,55.9500007629395,,,,
6/8/2005,6/1/2006,1,55.8699989318848,,,,
6/8/2005,7/1/2006,1,55.7999992370606,,,,
6/8/2005,8/1/2006,1,55.7400016784668,,,,
6/8/2005,9/1/2006,1,55.6699981689453,,,,
6/8/2005,10/1/2006,1,55.5999984741211,,,,
6/8/2005,11/1/2006,1,55.5299987792969,,,,
6/8/2005,12/1/2006,1,55.4500007629395,,,,
6/8/2005,1/1/2007,1,55.3600006103516,,,,
6/8/2005,2/1/2007,1,55.2900009155273,,,,
6/8/2005,3/1/2007,1,55.2200012207031,,,,
6/8/2005,4/1/2007,1,55.1399993896484,,,,
6/8/2005,5/1/2007,1,55.060001373291,,,,
6/8/2005,6/1/2007,1,54.9799995422363,,,,
6/8/2005,7/1/2007,1,54.8899993896484,,,,
6/8/2005,8/1/2007,1,54.7999992370606,,,,
6/8/2005,9/1/2007,1,54.7099990844727,,,,
6/8/2005,10/1/2007,1,54.6300010681152,,,,
6/8/2005,11/1/2007,1,54.5499992370606,,,,
6/8/2005,12/1/2007,1,54.4700012207031,,,,
6/8/2005,6/1/2008,1,54.1199989318848,0,0,10,
6/8/2005,12/1/2008,1,53.7200012207031,55.5,53.9500007629395,1425,
6/8/2005,12/1/2009,1,53.1699981689453,54.5999984741211,54.2000007629395,900,
6/8/2005,12/1/2011,1,52.4199981689453,54,53.0999984741211,9,
6/8/2005,12/1/2010,1,52.6699981689453,54.25,53.4000015258789,1264,
6/8/2005,7/1/2005,2,1.49749994277954,,,,
6/8/2005,8/1/2005,2,1.50699996948242,,,,
6/8/2005,9/1/2005,2,1.50800001621246,,,,
6/8/2005,10/1/2005,2,1.46050000190735,,,,
6/8/2005,11/1/2005,2,1.4485000371933,,,,
6/8/2005,12/1/2005,2,1.44799995422363,,,,
6/8/2005,1/1/2006,2,1.46249997615814,,,,
6/8/2005,2/1/2006,2,1.47699999809265,,,,
6/8/2005,3/1/2006,2,1.49249994754791,,,,
6/8/2005,4/1/2006,2,1.58249998092651,,,,
6/8/2005,5/1/2006,2,1.59500002861023,,,,
6/8/2005,6/1/2006,2,1.59850001335144,,,,
6/8/2005,7/1/2005,3,1.55280005931854,,,,
6/8/2005,8/1/2005,3,1.56340003013611,,,,
6/8/2005,9/1/2005,3,1.57939994335175,,,,
6/8/2005,10/1/2005,3,1.59440004825592,,,,
6/8/2005,11/1/2005,3,1.61189997196198,,,,
6/8/2005,12/1/2005,3,1.6298999786377,,,,
6/8/2005,1/1/2006,3,1.64339995384216,,,,
6/8/2005,2/1/2006,3,1.64540004730225,,,,
6/8/2005,3/1/2006,3,1.62740004062653,,,,
6/8/2005,4/1/2006,3,1.58640003204346,,,,
6/8/2005,5/1/2006,3,1.55190002918243,,,,
6/8/2005,6/1/2006,3,1.52989995479584,,,,
6/8/2005,7/1/2006,3,1.53289997577667,,,,
6/8/2005,8/1/2006,3,1.54390001296997,,,,
6/8/2005,9/1/2006,3,1.55889999866486,,,,
6/8/2005,10/1/2006,3,1.57389998435974,,,,
6/8/2005,11/1/2006,3,1.58889997005463,,,,
6/8/2005,12/1/2006,3,1.60389995574951,,,,
6/9/2005,7/1/2005,1,54.2799987792969,,,,
6/9/2005,8/1/2005,1,55.5699996948242,,,,
6/9/2005,9/1/2005,1,56.3699989318848,,,,
6/9/2005,10/1/2005,1,56.9000015258789,,,,
6/9/2005,11/1/2005,1,57.2799987792969,,,,
6/9/2005,12/1/2005,1,57.5800018310547,,,,
6/9/2005,1/1/2006,1,57.6800003051758,,,,
6/9/2005,2/1/2006,1,57.6699981689453,,,,
6/9/2005,3/1/2006,1,57.6399993896484,,,,
6/9/2005,4/1/2006,1,57.560001373291,,,,
6/9/2005,5/1/2006,1,57.4799995422363,,,,
6/9/2005,6/1/2006,1,57.4000015258789,,,,
6/9/2005,7/1/2006,1,57.3300018310547,,,,
6/9/2005,8/1/2006,1,57.2599983215332,,,,
6/9/2005,9/1/2006,1,57.1800003051758,,,,
6/9/2005,10/1/2006,1,57.0999984741211,,,,
6/9/2005,11/1/2006,1,57.0200004577637,,,,
6/9/2005,12/1/2006,1,56.9300003051758,,,,
6/9/2005,1/1/2007,1,56.8499984741211,,,,
6/9/2005,2/1/2007,1,56.7900009155273,,,,
6/9/2005,3/1/2007,1,56.7299995422363,,,,
6/9/2005,4/1/2007,1,56.6599998474121,,,,
6/9/2005,5/1/2007,1,56.5900001525879,,,,
6/9/2005,6/1/2007,1,56.5200004577637,,,,
6/9/2005,7/1/2007,1,56.4199981689453,,,,
6/9/2005,8/1/2007,1,56.3199996948242,,,,
6/9/2005,9/1/2007,1,56.2200012207031,,,,
6/9/2005,10/1/2007,1,56.1300010681152,,,,
6/9/2005,11/1/2007,1,56.0900001525879,,,,
6/9/2005,12/1/2007,1,56.0499992370606,,,,
6/9/2005,6/1/2008,1,55.75,,,,
6/9/2005,12/1/2008,1,55.4500007629395,,,,
6/9/2005,12/1/2009,1,55,,,,
6/9/2005,12/1/2010,1,54.5,,,,
6/9/2005,12/1/2011,1,54.25,,,,
6/9/2005,7/1/2005,2,1.57140004634857,,,,
6/9/2005,8/1/2005,2,1.5789999961853,,,,
6/9/2005,9/1/2005,2,1.57650005817413,,,,
6/9/2005,10/1/2005,2,1.52600002288818,,,,
6/9/2005,11/1/2005,2,1.51150000095367,,,,
6/9/2005,12/1/2005,2,1.50899994373322,,,,
6/9/2005,1/1/2006,2,1.52250003814697,,,,
6/9/2005,2/1/2006,2,1.53649997711182,,,,
6/9/2005,3/1/2006,2,1.5514999628067,,,,
6/9/2005,4/1/2006,2,1.64100003242493,,,,
6/9/2005,5/1/2006,2,1.65349996089935,,,,
6/9/2005,6/1/2006,2,1.65699994564056,,,,
6/9/2005,7/1/2005,3,1.62559998035431,,,,
6/9/2005,8/1/2005,3,1.63740003108978,,,,
6/9/2005,9/1/2005,3,1.65190005302429,,,,
6/9/2005,10/1/2005,3,1.66639995574951,,,,
6/9/2005,11/1/2005,3,1.68340003490448,,,,
6/9/2005,12/1/2005,3,1.70089995861053,,,,
6/9/2005,1/1/2006,3,1.71389997005463,,,,
6/9/2005,2/1/2006,3,1.71490001678467,,,,
6/9/2005,3/1/2006,3,1.69289994239807,,,,
6/9/2005,4/1/2006,3,1.64839994907379,,,,
6/9/2005,5/1/2006,3,1.61189997196198,,,,
6/9/2005,6/1/2006,3,1.58889997005463,,,,
6/9/2005,7/1/2006,3,1.59189999103546,,,,
6/9/2005,8/1/2006,3,1.60290002822876,,,,
6/9/2005,9/1/2006,3,1.61790001392365,,,,
6/9/2005,10/1/2006,3,1.63289999961853,,,,
6/9/2005,11/1/2006,3,1.64789998531342,,,,
6/9/2005,12/1/2006,3,1.6628999710083,,,,
6/10/2005,7/1/2005,1,53.5400009155273,,,,
6/10/2005,8/1/2005,1,54.6800003051758,,,,
6/10/2005,9/1/2005,1,55.5,,,,
6/10/2005,10/1/2005,1,55.9700012207031,,,,
6/10/2005,11/1/2005,1,56.3300018310547,,,,
6/10/2005,12/1/2005,1,56.6300010681152,,,,
6/10/2005,1/1/2006,1,56.7200012207031,,,,
6/10/2005,2/1/2006,1,56.7099990844727,,,,
6/10/2005,3/1/2006,1,56.6800003051758,,,,
6/10/2005,4/1/2006,1,56.5999984741211,,,,
6/10/2005,5/1/2006,1,56.5200004577637,,,,
6/10/2005,6/1/2006,1,56.439998626709,,,,
6/10/2005,7/1/2006,1,56.3699989318848,,,,
6/10/2005,8/1/2006,1,56.2999992370605,,,,
6/10/2005,9/1/2006,1,56.2200012207031,,,,
6/10/2005,10/1/2006,1,56.1399993896484,,,,
6/10/2005,11/1/2006,1,56.060001373291,,,,
6/10/2005,12/1/2006,1,55.9700012207031,,,,
6/10/2005,1/1/2007,1,55.8899993896484,,,,
6/10/2005,2/1/2007,1,55.8300018310547,,,,
6/10/2005,3/1/2007,1,55.7700004577637,,,,
6/10/2005,4/1/2007,1,55.7000007629395,,,,
6/10/2005,5/1/2007,1,55.6300010681152,,,,
6/10/2005,6/1/2007,1,55.560001373291,,,,
6/10/2005,7/1/2007,1,55.4700012207031,,,,
6/10/2005,8/1/2007,1,55.3800010681152,,,,
6/10/2005,9/1/2007,1,55.2900009155273,,,,
6/10/2005,10/1/2007,1,55.2099990844727,,,,
6/10/2005,11/1/2007,1,55.1500015258789,,,,
6/10/2005,12/1/2007,1,55.0900001525879,,,,
6/10/2005,6/1/2008,1,54.7900009155273,,,,
6/10/2005,12/1/2008,1,54.4900016784668,,,,
6/10/2005,12/1/2009,1,54.0400009155273,,,,
6/10/2005,12/1/2010,1,53.6399993896484,,,,
6/10/2005,12/1/2011,1,53.4900016784668,,,,
6/10/2005,7/1/2005,2,1.54359996318817,,,,
6/10/2005,8/1/2005,2,1.54980003833771,,,,
6/10/2005,9/1/2005,2,1.54579997062683,,,,
6/10/2005,10/1/2005,2,1.49080002307892,,,,
6/10/2005,11/1/2005,2,1.47580003738403,,,,
6/10/2005,12/1/2005,2,1.47329998016357,,,,
6/10/2005,1/1/2006,2,1.48679995536804,,,,
6/10/2005,2/1/2006,2,1.50080001354218,,,,
6/10/2005,3/1/2006,2,1.51579999923706,,,,
6/10/2005,4/1/2006,2,1.605299949646,,,,
6/10/2005,5/1/2006,2,1.61779999732971,,,,
6/10/2005,6/1/2006,2,1.62129998207092,,,,
6/10/2005,7/1/2005,3,1.60739994049072,,,,
6/10/2005,8/1/2005,3,1.61730003356934,,,,
6/10/2005,9/1/2005,3,1.6308000087738,,,,
6/10/2005,10/1/2005,3,1.64530003070831,,,,
6/10/2005,11/1/2005,3,1.66279995441437,,,,
6/10/2005,12/1/2005,3,1.68079996109009,,,,
6/10/2005,1/1/2006,3,1.69430005550385,,,,
6/10/2005,2/1/2006,3,1.6952999830246,,,,
6/10/2005,3/1/2006,3,1.67429995536804,,,,
6/10/2005,4/1/2006,3,1.63030004501343,,,,
6/10/2005,5/1/2006,3,1.59379994869232,,,,
6/10/2005,6/1/2006,3,1.57079994678497,,,,
6/10/2005,7/1/2006,3,1.57379996776581,,,,
6/10/2005,8/1/2006,3,1.58480000495911,,,,
6/10/2005,9/1/2006,3,1.59979999065399,,,,
6/10/2005,10/1/2006,3,1.61479997634888,,,,
6/10/2005,11/1/2006,3,1.62979996204376,,,,
6/10/2005,12/1/2006,3,1.64479994773865,,,,
6/13/2005,12/1/2006,1,57.9799995422363,57.5999984741211,55.810001373291,3292,
6/13/2005,9/1/2007,1,57.2999992370606,0,0,0,
6/13/2005,4/1/2007,1,57.7099990844727,0,0,0,
6/13/2005,5/1/2007,1,57.6399993896484,0,0,0,
6/13/2005,6/1/2007,1,57.5699996948242,0,0,0,
6/13/2005,7/1/2007,1,57.4799995422363,0,0,0,
6/13/2005,8/1/2007,1,57.3899993896484,0,0,0,
6/13/2005,2/1/2007,1,57.8400001525879,0,0,0,
6/13/2005,10/1/2007,1,57.2200012207031,0,0,0,
6/13/2005,11/1/2007,1,57.1599998474121,0,0,200,
6/13/2005,12/1/2007,1,57.0999984741211,55.9000015258789,55.060001373291,2214,
6/13/2005,6/1/2008,1,56.7999992370605,0,0,0,
6/13/2005,12/1/2008,1,56.5,0,0,725,
6/13/2005,12/1/2009,1,56.0499992370606,55.5,55.5,52,
6/13/2005,12/1/2011,1,55.4500007629395,0,0,0,
6/13/2005,11/1/2006,1,58.0800018310547,0,0,0,
6/13/2005,1/1/2007,1,57.9000015258789,0,0,0,
6/13/2005,12/1/2010,1,55.6500015258789,54.2999992370605,54.1500015258789,677,
6/13/2005,8/1/2005,1,56.8199996948242,57,54.25,87544,
6/13/2005,3/1/2007,1,57.7799987792969,56.0499992370606,56.0499992370606,1,
6/13/2005,10/1/2006,1,58.1699981689453,0,0,450,
6/13/2005,7/1/2005,1,55.6199989318848,55.7999992370606,53.0499992370605,103592,
6/13/2005,9/1/2005,1,57.6599998474121,57.7999992370606,55.0999984741211,24812,
6/13/2005,10/1/2005,1,58.1599998474121,58.1500015258789,55.7000007629395,7907,
6/13/2005,11/1/2005,1,58.5200004577637,57.9000015258789,56.1100006103516,1718,
6/13/2005,12/1/2005,1,58.810001373291,58.75,56.3400001525879,8197,
6/13/2005,1/1/2006,1,58.8899993896484,57.9500007629395,57.2700004577637,526,
6/13/2005,2/1/2006,1,58.8699989318848,57.2599983215332,57.2599983215332,349,
6/13/2005,4/1/2006,1,58.7400016784668,0,0,0,
6/13/2005,5/1/2006,1,58.6399993896484,0,0,2109,
6/13/2005,6/1/2006,1,58.5400009155273,57.2999992370606,56.25,3982,
6/13/2005,7/1/2006,1,58.439998626709,0,0,185,
6/13/2005,8/1/2006,1,58.3499984741211,56.9500007629395,56.9500007629395,75,
6/13/2005,3/1/2006,1,58.8300018310547,58.5499992370606,56.5,1116,
6/13/2005,9/1/2006,1,58.2599983215332,0,0,75,
6/13/2005,6/1/2006,2,1.64260005950928,0,0,0,
6/13/2005,11/1/2005,2,1.49559998512268,1.47000002861023,1.46329998970032,972,
6/13/2005,12/1/2005,2,1.49460005760193,1.48500001430511,1.4724999666214,1563,
6/13/2005,1/1/2006,2,1.50859999656677,1.5,1.48500001430511,141,
6/13/2005,2/1/2006,2,1.52260005474091,1.5,1.5,141,
6/13/2005,3/1/2006,2,1.53760004043579,0,0,0,
6/13/2005,5/1/2006,2,1.63909995555878,0,0,0,
6/13/2005,8/1/2005,2,1.56359994411469,1.57200002670288,1.53299999237061,17441,
6/13/2005,4/1/2006,2,1.62660002708435,0,0,0,
6/13/2005,9/1/2005,2,1.56309998035431,1.57000005245209,1.53380000591278,3957,
6/13/2005,7/1/2005,2,1.55420005321503,1.56700003147125,1.51549994945526,28614,
6/13/2005,10/1/2005,2,1.50859999656677,1.50999999046326,1.47780001163483,1289,
6/13/2005,7/1/2005,3,1.66310000419617,,,,
6/13/2005,8/1/2005,3,1.67589998245239,,,,
6/13/2005,9/1/2005,3,1.68939995765686,,,,
6/13/2005,10/1/2005,3,1.70340001583099,,,,
6/13/2005,11/1/2005,3,1.72090005874634,,,,
6/13/2005,12/1/2005,3,1.73889994621277,,,,
6/13/2005,1/1/2006,3,1.75240004062653,,,,
6/13/2005,2/1/2006,3,1.75339996814728,,,,
6/13/2005,3/1/2006,3,1.73140001296997,,,,
6/13/2005,4/1/2006,3,1.68589997291565,,,,
6/13/2005,5/1/2006,3,1.64789998531342,,,,
6/13/2005,6/1/2006,3,1.62390005588532,,,,
6/13/2005,7/1/2006,3,1.62639999389648,,,,
6/13/2005,8/1/2006,3,1.63689994812012,,,,
6/13/2005,9/1/2006,3,1.65190005302429,,,,
6/13/2005,10/1/2006,3,1.66690003871918,,,,
6/13/2005,11/1/2006,3,1.68190002441406,,,,
6/13/2005,12/1/2006,3,1.69690001010895,,,,
6/14/2005,7/1/2005,1,55,,,,
6/14/2005,8/1/2005,1,55.9700012207031,,,,
6/14/2005,9/1/2005,1,56.7900009155273,,,,
6/14/2005,10/1/2005,1,57.3300018310547,,,,
6/14/2005,11/1/2005,1,57.7099990844727,,,,
6/14/2005,12/1/2005,1,58,,,,
6/14/2005,1/1/2006,1,58.0900001525879,,,,
6/14/2005,2/1/2006,1,58.0800018310547,,,,
6/14/2005,3/1/2006,1,58.0499992370605,,,,
6/14/2005,4/1/2006,1,57.9599990844727,,,,
6/14/2005,5/1/2006,1,57.8600006103516,,,,
6/14/2005,6/1/2006,1,57.7599983215332,,,,
6/14/2005,7/1/2006,1,57.6599998474121,,,,
6/14/2005,8/1/2006,1,57.5699996948242,,,,
6/14/2005,9/1/2006,1,57.4799995422363,,,,
6/14/2005,10/1/2006,1,57.4000015258789,,,,
6/14/2005,11/1/2006,1,57.3199996948242,,,,
6/14/2005,12/1/2006,1,57.2299995422363,,,,
6/14/2005,1/1/2007,1,57.1500015258789,,,,
6/14/2005,2/1/2007,1,57.0900001525879,,,,
6/14/2005,3/1/2007,1,57.0299987792969,,,,
6/14/2005,4/1/2007,1,56.9599990844727,,,,
6/14/2005,5/1/2007,1,56.8899993896484,,,,
6/14/2005,6/1/2007,1,56.8199996948242,,,,
6/14/2005,7/1/2007,1,56.7299995422363,,,,
6/14/2005,8/1/2007,1,56.6399993896484,,,,
6/14/2005,9/1/2007,1,56.5499992370606,,,,
6/14/2005,10/1/2007,1,56.4700012207031,,,,
6/14/2005,11/1/2007,1,56.4099998474121,,,,
6/14/2005,12/1/2007,1,56.3499984741211,,,,
6/14/2005,6/1/2008,1,56.0499992370606,,,,
6/14/2005,12/1/2008,1,55.75,,,,
6/14/2005,12/1/2009,1,55.2999992370606,,,,
6/14/2005,12/1/2010,1,54.9000015258789,,,,
6/14/2005,12/1/2011,1,54.7000007629395,,,,
6/14/2005,7/1/2005,2,1.54089999198914,,,,
6/14/2005,8/1/2005,2,1.54719996452332,,,,
6/14/2005,9/1/2005,2,1.54869997501373,,,,
6/14/2005,10/1/2005,2,1.49720001220703,,,,
6/14/2005,11/1/2005,2,1.48720002174377,,,,
6/14/2005,12/1/2005,2,1.48720002174377,,,,
6/14/2005,1/1/2006,2,1.50119996070862,,,,
6/14/2005,2/1/2006,2,1.51520001888275,,,,
6/14/2005,3/1/2006,2,1.53020000457764,,,,
6/14/2005,4/1/2006,2,1.6191999912262,,,,
6/14/2005,5/1/2006,2,1.63170003890991,,,,
6/14/2005,6/1/2006,2,1.63520002365112,,,,
6/14/2005,7/1/2005,3,1.6385999917984,,,,
6/14/2005,8/1/2005,3,1.65020000934601,,,,
6/14/2005,9/1/2005,3,1.66470003128052,,,,
6/14/2005,10/1/2005,3,1.67869997024536,,,,
6/14/2005,11/1/2005,3,1.69719994068146,,,,
6/14/2005,12/1/2005,3,1.71570003032684,,,,
6/14/2005,1/1/2006,3,1.72969996929169,,,,
6/14/2005,2/1/2006,3,1.73169994354248,,,,
6/14/2005,3/1/2006,3,1.71169996261597,,,,
6/14/2005,4/1/2006,3,1.66670000553131,,,,
6/14/2005,5/1/2006,3,1.62870001792908,,,,
6/14/2005,6/1/2006,3,1.60469996929169,,,,
6/14/2005,7/1/2006,3,1.60720002651215,,,,
6/14/2005,8/1/2006,3,1.61769998073578,,,,
6/14/2005,9/1/2006,3,1.63269996643066,,,,
6/14/2005,10/1/2006,3,1.64769995212555,,,,
6/14/2005,11/1/2006,3,1.66270005702972,,,,
6/14/2005,12/1/2006,3,1.67770004272461,,,,
6/15/2005,7/1/2005,1,55.5699996948242,,,,
6/15/2005,8/1/2005,1,56.4099998474121,,,,
6/15/2005,9/1/2005,1,57.0800018310547,,,,
6/15/2005,10/1/2005,1,57.5299987792969,,,,
6/15/2005,11/1/2005,1,57.8699989318848,,,,
6/15/2005,12/1/2005,1,58.0999984741211,,,,
6/15/2005,1/1/2006,1,58.1599998474121,,,,
6/15/2005,2/1/2006,1,58.1399993896484,,,,
6/15/2005,3/1/2006,1,58.0999984741211,,,,
6/15/2005,4/1/2006,1,58,,,,
6/15/2005,5/1/2006,1,57.8899993896484,,,,
6/15/2005,6/1/2006,1,57.7799987792969,,,,
6/15/2005,7/1/2006,1,57.6699981689453,,,,
6/15/2005,8/1/2006,1,57.5699996948242,,,,
6/15/2005,9/1/2006,1,57.4700012207031,,,,
6/15/2005,10/1/2006,1,57.3800010681152,,,,
6/15/2005,11/1/2006,1,57.2900009155273,,,,
6/15/2005,12/1/2006,1,57.189998626709,,,,
6/15/2005,1/1/2007,1,57.0999984741211,,,,
6/15/2005,2/1/2007,1,57.0299987792969,,,,
6/15/2005,3/1/2007,1,56.9599990844727,,,,
6/15/2005,4/1/2007,1,56.8800010681152,,,,
6/15/2005,5/1/2007,1,56.7999992370605,,,,
6/15/2005,6/1/2007,1,56.7200012207031,,,,
6/15/2005,7/1/2007,1,56.6199989318848,,,,
6/15/2005,8/1/2007,1,56.5200004577637,,,,
6/15/2005,9/1/2007,1,56.4199981689453,,,,
6/15/2005,10/1/2007,1,56.3300018310547,,,,
6/15/2005,11/1/2007,1,56.2599983215332,,,,
6/15/2005,12/1/2007,1,56.189998626709,,,,
6/15/2005,6/1/2008,1,55.8899993896484,,,,
6/15/2005,12/1/2008,1,55.5900001525879,,,,
6/15/2005,12/1/2009,1,55.1399993896484,,,,
6/15/2005,12/1/2010,1,54.7400016784668,,,,
6/15/2005,12/1/2011,1,54.5400009155273,,,,
6/15/2005,7/1/2005,2,1.5625,,,,
6/15/2005,8/1/2005,2,1.57019996643066,,,,
6/15/2005,9/1/2005,2,1.56869995594025,,,,
6/15/2005,10/1/2005,2,1.51520001888275,,,,
6/15/2005,11/1/2005,2,1.50419998168945,,,,
6/15/2005,12/1/2005,2,1.50370001792908,,,,
6/15/2005,1/1/2006,2,1.51670002937317,,,,
6/15/2005,2/1/2006,2,1.53069996833801,,,,
6/15/2005,3/1/2006,2,1.5456999540329,,,,
6/15/2005,4/1/2006,2,1.63370001316071,,,,
6/15/2005,5/1/2006,2,1.64569997787476,,,,
6/15/2005,6/1/2006,2,1.64869999885559,,,,
6/15/2005,7/1/2005,3,1.62109994888306,,,,
6/15/2005,8/1/2005,3,1.63510000705719,,,,
6/15/2005,9/1/2005,3,1.65110003948212,,,,
6/15/2005,10/1/2005,3,1.666100025177,,,,
6/15/2005,11/1/2005,3,1.68509995937347,,,,
6/15/2005,1/1/2006,3,1.7195999622345,,,,
6/15/2005,2/1/2006,3,1.72210001945496,,,,
6/15/2005,3/1/2006,3,1.70309996604919,,,,
6/15/2005,4/1/2006,3,1.65960001945496,,,,
6/15/2005,5/1/2006,3,1.62160003185272,,,,
6/15/2005,6/1/2006,3,1.59759998321533,,,,
6/15/2005,7/1/2006,3,1.60010004043579,,,,
6/15/2005,8/1/2006,3,1.61059999465942,,,,
6/15/2005,9/1/2006,3,1.62559998035431,,,,
6/15/2005,10/1/2006,3,1.64059996604919,,,,
6/15/2005,11/1/2006,3,1.65559995174408,,,,
6/15/2005,12/1/2006,3,1.67060005664825,,,,
6/15/2005,12/1/2005,3,1.70459997653961,1.75,1.7059999704361,4535,
6/16/2005,7/1/2005,1,56.5800018310547,,,,
6/16/2005,8/1/2005,1,57.4300003051758,,,,
6/16/2005,9/1/2005,1,58.0400009155273,,,,
6/16/2005,10/1/2005,1,58.4599990844727,,,,
6/16/2005,11/1/2005,1,58.7799987792969,,,,
6/16/2005,12/1/2005,1,59,,,,
6/16/2005,1/1/2006,1,59.0299987792969,,,,
6/16/2005,2/1/2006,1,58.9799995422363,,,,
6/16/2005,3/1/2006,1,58.9199981689453,,,,
6/16/2005,4/1/2006,1,58.7900009155274,,,,
6/16/2005,5/1/2006,1,58.6599998474121,,,,
6/16/2005,6/1/2006,1,58.5299987792969,,,,
6/16/2005,7/1/2006,1,58.4000015258789,,,,
6/16/2005,8/1/2006,1,58.2799987792969,,,,
6/16/2005,9/1/2006,1,58.1599998474121,,,,
6/16/2005,10/1/2006,1,58.0400009155273,,,,
6/16/2005,11/1/2006,1,57.9199981689453,,,,
6/16/2005,12/1/2006,1,57.7999992370606,,,,
6/16/2005,1/1/2007,1,57.689998626709,,,,
6/16/2005,2/1/2007,1,57.5999984741211,,,,
6/16/2005,3/1/2007,1,57.5099983215332,,,,
6/16/2005,4/1/2007,1,57.4099998474121,,,,
6/16/2005,5/1/2007,1,57.310001373291,,,,
6/16/2005,6/1/2007,1,57.2099990844727,,,,
6/16/2005,7/1/2007,1,57.0999984741211,,,,
6/16/2005,8/1/2007,1,56.9900016784668,,,,
6/16/2005,9/1/2007,1,56.8800010681152,,,,
6/16/2005,10/1/2007,1,56.7799987792969,,,,
6/16/2005,11/1/2007,1,56.689998626709,,,,
6/16/2005,12/1/2007,1,56.5999984741211,,,,
6/16/2005,6/1/2008,1,56.25,,,,
6/16/2005,12/1/2008,1,55.9000015258789,,,,
6/16/2005,12/1/2009,1,55.4500007629395,,,,
6/16/2005,12/1/2010,1,55.0499992370605,,,,
6/16/2005,12/1/2011,1,54.8499984741211,,,,
6/16/2005,7/1/2005,2,1.5978000164032,,,,
6/16/2005,8/1/2005,2,1.60350000858307,,,,
6/16/2005,9/1/2005,2,1.60420000553131,,,,
6/16/2005,10/1/2005,2,1.54670000076294,,,,
6/16/2005,11/1/2005,2,1.53569996356964,,,,
6/16/2005,12/1/2005,2,1.53519999980927,,,,
6/16/2005,1/1/2006,2,1.54719996452332,,,,
6/16/2005,2/1/2006,2,1.56120002269745,,,,
6/16/2005,3/1/2006,2,1.57570004463196,,,,
6/16/2005,4/1/2006,2,1.66270005702972,,,,
6/16/2005,5/1/2006,2,1.67470002174377,,,,
6/16/2005,6/1/2006,2,1.67770004272461,,,,
6/16/2005,7/1/2005,3,1.62549996376038,,,,
6/16/2005,8/1/2005,3,1.63849997520447,,,,
6/16/2005,9/1/2005,3,1.65499997138977,,,,
6/16/2005,10/1/2005,3,1.6710000038147,,,,
6/16/2005,11/1/2005,3,1.69099998474121,,,,
6/16/2005,12/1/2005,3,1.71200001239777,,,,
6/16/2005,1/1/2006,3,1.72800004482269,,,,
6/16/2005,2/1/2006,3,1.7315000295639,,,,
6/16/2005,3/1/2006,3,1.7150000333786,,,,
6/16/2005,4/1/2006,3,1.67299997806549,,,,
6/16/2005,5/1/2006,3,1.63699996471405,,,,
6/16/2005,6/1/2006,3,1.6139999628067,,,,
6/16/2005,7/1/2006,3,1.61650002002716,,,,
6/16/2005,8/1/2006,3,1.62699997425079,,,,
6/16/2005,9/1/2006,3,1.64199995994568,,,,
6/16/2005,10/1/2006,3,1.65699994564056,,,,
6/16/2005,11/1/2006,3,1.67200005054474,,,,
6/16/2005,12/1/2006,3,1.68700003623962,,,,
6/17/2005,12/1/2006,1,58.5099983215332,58.2000007629395,57.5999984741211,7983,
6/17/2005,9/1/2007,1,57.2299995422363,0,0,150,
6/17/2005,4/1/2007,1,57.9599990844727,0,0,0,
6/17/2005,5/1/2007,1,57.8199996948242,0,0,0,
6/17/2005,6/1/2007,1,57.6800003051758,57.2000007629395,57,195,
6/17/2005,7/1/2007,1,57.5299987792969,0,0,0,
6/17/2005,8/1/2007,1,57.3800010681152,0,0,150,
6/17/2005,2/1/2007,1,58.2299995422363,57.3499984741211,57.3499984741211,2,
6/17/2005,10/1/2007,1,57.0900001525879,0,0,0,
6/17/2005,11/1/2007,1,56.9599990844727,0,0,0,
6/17/2005,12/1/2007,1,56.8300018310547,56.4500007629395,56.1500015258789,4006,
6/17/2005,6/1/2008,1,56.4300003051758,0,0,100,
6/17/2005,12/1/2008,1,56.0299987792969,55.7000007629395,55.5999984741211,620,
6/17/2005,12/1/2009,1,55.5499992370605,55.4000015258789,55.0999984741211,2375,
6/17/2005,12/1/2011,1,54.8499984741211,54.8499984741211,54.5,13,
6/17/2005,11/1/2006,1,58.689998626709,0,0,0,
6/17/2005,1/1/2007,1,58.3600006103516,57.5,57.5,227,
6/17/2005,12/1/2010,1,55.0999984741211,54.9500007629395,54.4000015258789,1460,
6/17/2005,8/1/2005,1,59.1800003051758,59.2999992370605,57.2599983215332,87348,
6/17/2005,3/1/2007,1,58.0999984741211,0,0,0,
6/17/2005,10/1/2006,1,58.8699989318848,58.3499984741211,58.3499984741211,125,
6/17/2005,7/1/2005,1,58.4700012207031,58.5999984741211,56.4599990844727,63986,
6/17/2005,9/1/2005,1,59.7299995422363,59.9000015258789,57.8499984741211,34168,
6/17/2005,10/1/2005,1,60.0400009155274,59.8499984741211,58.2900009155273,8562,
6/17/2005,11/1/2005,1,60.2700004577637,60,58.6599998474121,2982,
6/17/2005,12/1/2005,1,60.4300003051758,60.4000015258789,58.8699989318848,13822,
6/17/2005,1/1/2006,1,60.4000015258789,60.2000007629395,58.9000015258789,1159,
6/17/2005,2/1/2006,1,60.2900009155273,59.9500007629395,59.060001373291,1170,
6/17/2005,4/1/2006,1,59.9799995422363,59.75,59.0499992370606,178,
6/17/2005,5/1/2006,1,59.7900009155273,59.0999984741211,59.0999984741211,360,
6/17/2005,6/1/2006,1,59.5999984741211,59.4000015258789,58.4599990844727,1307,
6/17/2005,7/1/2006,1,59.4099998474121,58.3300018310547,57.9900016784668,225,
6/17/2005,8/1/2006,1,59.2299995422363,58.5,58.5,51,
6/17/2005,3/1/2006,1,60.1699981689453,59.8499984741211,59.0299987792969,460,
6/17/2005,9/1/2006,1,59.0499992370606,0,0,400,
6/17/2005,7/1/2005,2,1.64709997177124,,,,
6/17/2005,8/1/2005,2,1.65069997310638,,,,
6/17/2005,9/1/2005,2,1.64769995212555,,,,
6/17/2005,10/1/2005,2,1.58619999885559,,,,
6/17/2005,11/1/2005,2,1.5731999874115,,,,
6/17/2005,12/1/2005,2,1.57120001316071,,,,
6/17/2005,1/1/2006,2,1.58270001411438,,,,
6/17/2005,2/1/2006,2,1.59619998931885,,,,
6/17/2005,3/1/2006,2,1.60969996452332,,,,
6/17/2005,4/1/2006,2,1.69420003890991,,,,
6/17/2005,5/1/2006,2,1.70420002937317,,,,
6/17/2005,6/1/2006,2,1.70620000362396,,,,
6/17/2005,7/1/2005,3,1.65180003643036,,,,
6/17/2005,8/1/2005,3,1.66359996795654,,,,
6/17/2005,9/1/2005,3,1.68110001087189,,,,
6/17/2005,10/1/2005,3,1.69710004329681,,,,
6/17/2005,11/1/2005,3,1.71659994125366,,,,
6/17/2005,12/1/2005,3,1.73710000514984,,,,
6/17/2005,1/1/2006,3,1.75310003757477,,,,
6/17/2005,2/1/2006,3,1.7561000585556,,,,
6/17/2005,3/1/2006,3,1.73860001564026,,,,
6/17/2005,4/1/2006,3,1.69410002231598,,,,
6/17/2005,5/1/2006,3,1.6570999622345,,,,
6/17/2005,6/1/2006,3,1.6331000328064,,,,
6/17/2005,7/1/2006,3,1.63660001754761,,,,
6/17/2005,8/1/2006,3,1.64709997177124,,,,
6/17/2005,9/1/2006,3,1.66209995746613,,,,
6/17/2005,10/1/2006,3,1.67709994316101,,,,
6/17/2005,11/1/2006,3,1.69210004806519,,,,
6/17/2005,12/1/2006,3,1.70710003376007,,,,
6/20/2005,1/1/2007,1,58.7299995422363,0,0,0,
6/20/2005,9/1/2007,1,57.4700012207031,0,0,0,
6/20/2005,4/1/2007,1,58.2700004577637,0,0,0,
6/20/2005,5/1/2007,1,58.1100006103516,0,0,0,
6/20/2005,6/1/2007,1,57.9500007629395,0,0,25,
6/20/2005,7/1/2007,1,57.7900009155273,0,0,0,
6/20/2005,8/1/2007,1,57.6300010681152,0,0,0,
6/20/2005,3/1/2007,1,58.4300003051758,0,0,0,
6/20/2005,10/1/2007,1,57.3199996948242,0,0,0,
6/20/2005,11/1/2007,1,57.1800003051758,0,0,0,
6/20/2005,12/1/2007,1,57.0400009155273,57.0999984741211,56.5,2764,
6/20/2005,6/1/2008,1,56.5900001525879,0,0,75,
6/20/2005,12/1/2008,1,56.1399993896484,55.9900016784668,55.8499984741211,1520,
6/20/2005,12/1/2009,1,55.6399993896484,55.5999984741211,55.2999992370606,583,
6/20/2005,12/1/2011,1,54.939998626709,54.7999992370606,54.7000007629395,14,
6/20/2005,11/1/2006,1,59.0900001525879,0,0,55,
6/20/2005,12/1/2006,1,58.9000015258789,58.7999992370605,58.2900009155273,5532,
6/20/2005,12/1/2010,1,55.189998626709,55.1500015258789,54.8499984741211,739,
6/20/2005,8/1/2005,1,59.8800010681152,60.0200004577637,58.7000007629395,104541,
6/20/2005,2/1/2007,1,58.5800018310547,0,0,0,
6/20/2005,10/1/2006,1,59.2799987792969,58.9900016784668,58.9900016784668,160,
6/20/2005,7/1/2005,1,59.3699989318848,59.5200004577637,58.0999984741211,63574,
6/20/2005,9/1/2005,1,60.5,60.6500015258789,59.2999992370605,37952,
6/20/2005,10/1/2005,1,60.75,61,59.7999992370606,8491,
6/20/2005,11/1/2005,1,60.9300003051758,61,60.2000007629395,5062,
6/20/2005,12/1/2005,1,61.0499992370606,61.1500015258789,59.9000015258789,16383,
6/20/2005,1/1/2006,1,60.9799995422363,60.7999992370606,60.4500007629395,3329,
6/20/2005,2/1/2006,1,60.8499984741211,60.7999992370606,60.1199989318848,499,
6/20/2005,4/1/2006,1,60.5,59.8600006103516,59.8600006103516,703,
6/20/2005,5/1/2006,1,60.2900009155273,59.7299995422363,59.7299995422363,56,
6/20/2005,6/1/2006,1,60.0800018310547,59.9000015258789,59.4000015258789,1338,
6/20/2005,7/1/2006,1,59.8800010681152,59.8499984741211,59.4000015258789,752,
6/20/2005,8/1/2006,1,59.6800003051758,0,0,118,
6/20/2005,9/1/2006,1,59.4799995422363,0,0,360,
6/20/2005,3/1/2006,1,60.7099990844727,60.5,59.9900016784668,839,
6/20/2005,7/1/2005,2,1.64559996128082,,,,
6/20/2005,8/1/2005,2,1.65450000762939,,,,
6/20/2005,9/1/2005,2,1.6525000333786,,,,
6/20/2005,10/1/2005,2,1.59150004386902,,,,
6/20/2005,11/1/2005,2,1.5789999961853,,,,
6/20/2005,12/1/2005,2,1.57749998569489,,,,
6/20/2005,1/1/2006,2,1.58899998664856,,,,
6/20/2005,2/1/2006,2,1.60300004482269,,,,
6/20/2005,3/1/2006,2,1.61699998378754,,,,
6/20/2005,4/1/2006,2,1.70350003242493,,,,
6/20/2005,5/1/2006,2,1.71350002288818,,,,
6/20/2005,6/1/2006,2,1.71549999713898,,,,
6/20/2005,7/1/2005,3,1.66180002689362,,,,
6/20/2005,8/1/2005,3,1.67460000514984,,,,
6/20/2005,9/1/2005,3,1.69210004806519,,,,
6/20/2005,10/1/2005,3,1.70809996128082,,,,
6/20/2005,11/1/2005,3,1.72759997844696,,,,
6/20/2005,12/1/2005,3,1.74810004234314,,,,
6/20/2005,1/1/2006,3,1.76409995555878,,,,
6/20/2005,2/1/2006,3,1.76709997653961,,,,
6/20/2005,3/1/2006,3,1.74960005283356,,,,
6/20/2005,4/1/2006,3,1.70510005950928,,,,
6/20/2005,5/1/2006,3,1.6680999994278,,,,
6/20/2005,6/1/2006,3,1.64409995079041,,,,
6/20/2005,7/1/2006,3,1.64760005474091,,,,
6/20/2005,8/1/2006,3,1.65810000896454,,,,
6/20/2005,9/1/2006,3,1.67309999465942,,,,
6/20/2005,10/1/2006,3,1.68809998035431,,,,
6/20/2005,11/1/2006,3,1.70309996604919,,,,
6/20/2005,12/1/2006,3,1.71809995174408,,,,
6/21/2005,7/1/2005,1,58.9000015258789,,,,
6/21/2005,8/1/2005,1,59.0400009155273,,,,
6/21/2005,9/1/2005,1,59.6300010681152,,,,
6/21/2005,10/1/2005,1,59.9000015258789,,,,
6/21/2005,11/1/2005,1,60.0800018310547,,,,
6/21/2005,12/1/2005,1,60.2099990844727,,,,
6/21/2005,1/1/2006,1,60.1500015258789,,,,
6/21/2005,2/1/2006,1,60.0299987792969,,,,
6/21/2005,3/1/2006,1,59.9000015258789,,,,
6/21/2005,4/1/2006,1,59.7000007629395,,,,
6/21/2005,5/1/2006,1,59.5,,,,
6/21/2005,6/1/2006,1,59.2999992370605,,,,
6/21/2005,7/1/2006,1,59.1100006103516,,,,
6/21/2005,4/1/2007,1,57.5900001525879,,,,
6/21/2005,5/1/2007,1,57.439998626709,,,,
6/21/2005,6/1/2007,1,57.2900009155273,,,,
6/21/2005,7/1/2007,1,57.1399993896484,,,,
6/21/2005,8/1/2007,1,56.9799995422363,,,,
6/21/2005,9/1/2007,1,56.8400001525879,,,,
6/21/2005,10/1/2007,1,56.689998626709,,,,
6/21/2005,11/1/2007,1,56.5499992370606,,,,
6/21/2005,12/1/2007,1,56.4099998474121,,,,
6/21/2005,6/1/2008,1,55.9599990844727,,,,
6/21/2005,12/1/2008,1,55.5099983215332,,,,
6/21/2005,12/1/2009,1,55.0099983215332,,,,
6/21/2005,1/1/2007,1,58.0200004577637,0,0,0,
6/21/2005,3/1/2007,1,57.7400016784668,0,0,0,
6/21/2005,12/1/2011,1,54.310001373291,54.7999992370606,54.5999984741211,11,
6/21/2005,12/1/2006,1,58.1800003051758,58.8499984741211,58.4900016784668,6495,
6/21/2005,2/1/2007,1,57.8800010681152,0,0,0,
6/21/2005,12/1/2010,1,54.560001373291,55.1500015258789,54.9000015258789,84,
6/21/2005,11/1/2006,1,58.3600006103516,58.6300010681152,58.6300010681152,607,
6/21/2005,8/1/2006,1,58.9199981689453,59.7099990844727,59.7099990844727,42,
6/21/2005,10/1/2006,1,58.5400009155273,0,0,31,
6/21/2005,9/1/2006,1,58.7299995422363,0,0,350,
6/21/2005,7/1/2005,2,1.62740004062653,,,,
6/21/2005,8/1/2005,2,1.63489997386932,,,,
6/21/2005,9/1/2005,2,1.63189995288849,,,,
6/21/2005,10/1/2005,2,1.57039999961853,,,,
6/21/2005,11/1/2005,2,1.55840003490448,,,,
6/21/2005,12/1/2005,2,1.55690002441406,,,,
6/21/2005,1/1/2006,2,1.56789994239807,,,,
6/21/2005,2/1/2006,2,1.5819000005722,,,,
6/21/2005,3/1/2006,2,1.59590005874634,,,,
6/21/2005,4/1/2006,2,1.68289995193481,,,,
6/21/2005,5/1/2006,2,1.69289994239807,,,,
6/21/2005,6/1/2006,2,1.69490003585815,,,,
6/21/2005,7/1/2005,3,1.62969994544983,,,,
6/21/2005,8/1/2005,3,1.64320003986359,,,,
6/21/2005,9/1/2005,3,1.66069996356964,,,,
6/21/2005,10/1/2005,3,1.67869997024536,,,,
6/21/2005,11/1/2005,3,1.69920003414154,,,,
6/21/2005,12/1/2005,3,1.72019994258881,,,,
6/21/2005,1/1/2006,3,1.73819994926453,,,,
6/21/2005,2/1/2006,3,1.74269998073578,,,,
6/21/2005,3/1/2006,3,1.72619998455048,,,,
6/21/2005,4/1/2006,3,1.68219995498657,,,,
6/21/2005,5/1/2006,3,1.644700050354,,,,
6/21/2005,6/1/2006,3,1.62070000171661,,,,
6/21/2005,7/1/2006,3,1.62419998645782,,,,
6/21/2005,8/1/2006,3,1.63469994068146,,,,
6/21/2005,9/1/2006,3,1.64970004558563,,,,
6/21/2005,10/1/2006,3,1.66470003128052,,,,
6/21/2005,11/1/2006,3,1.6797000169754,,,,
6/21/2005,12/1/2006,3,1.69470000267029,,,,
6/22/2005,8/1/2005,1,58.0900001525879,,,,
6/22/2005,9/1/2005,1,58.7400016784668,,,,
6/22/2005,10/1/2005,1,59.0900001525879,,,,
6/22/2005,11/1/2005,1,59.3199996948242,,,,
6/22/2005,12/1/2005,1,59.4599990844727,,,,
6/22/2005,1/1/2006,1,59.4300003051758,,,,
6/22/2005,2/1/2006,1,59.3499984741211,,,,
6/22/2005,3/1/2006,1,59.2599983215332,,,,
6/22/2005,4/1/2006,1,59.0900001525879,,,,
6/22/2005,5/1/2006,1,58.9300003051758,,,,
6/22/2005,6/1/2006,1,58.7700004577637,,,,
6/22/2005,7/1/2006,1,58.6100006103516,,,,
6/22/2005,8/1/2006,1,58.4500007629395,,,,
6/22/2005,9/1/2006,1,58.2900009155273,,,,
6/22/2005,10/1/2006,1,58.1300010681152,,,,
6/22/2005,11/1/2006,1,57.9799995422363,,,,
6/22/2005,12/1/2006,1,57.8300018310547,,,,
6/22/2005,1/1/2007,1,57.6800003051758,,,,
6/22/2005,2/1/2007,1,57.5499992370605,,,,
6/22/2005,3/1/2007,1,57.4199981689453,,,,
6/22/2005,4/1/2007,1,57.2999992370606,,,,
6/22/2005,5/1/2007,1,57.1699981689453,,,,
6/22/2005,6/1/2007,1,57.0499992370606,,,,
6/22/2005,7/1/2007,1,56.9099998474121,,,,
6/22/2005,8/1/2007,1,56.7700004577637,,,,
6/22/2005,9/1/2007,1,56.6399993896484,,,,
6/22/2005,10/1/2007,1,56.5,,,,
6/22/2005,11/1/2007,1,56.3699989318848,,,,
6/22/2005,12/1/2007,1,56.2400016784668,,,,
6/22/2005,6/1/2008,1,55.7900009155273,,,,
6/22/2005,12/1/2008,1,55.3400001525879,,,,
6/22/2005,12/1/2009,1,54.8400001525879,,,,
6/22/2005,12/1/2010,1,54.3899993896484,,,,
6/22/2005,12/1/2011,1,54.1399993896484,,,,
6/22/2005,7/1/2005,2,1.61249995231628,,,,
6/22/2005,8/1/2005,2,1.61819994449615,,,,
6/22/2005,9/1/2005,2,1.61220002174377,,,,
6/22/2005,10/1/2005,2,1.54719996452332,,,,
6/22/2005,11/1/2005,2,1.53519999980927,,,,
6/22/2005,12/1/2005,2,1.53419995307922,,,,
6/22/2005,1/1/2006,2,1.54519999027252,,,,
6/22/2005,2/1/2006,2,1.55869996547699,,,,
6/22/2005,3/1/2006,2,1.57219994068146,,,,
6/22/2005,4/1/2006,2,1.65919995307922,,,,
6/22/2005,5/1/2006,2,1.66919994354248,,,,
6/22/2005,6/1/2006,2,1.67120003700256,,,,
6/22/2005,7/1/2005,3,1.62259995937347,,,,
6/22/2005,8/1/2005,3,1.6356999874115,,,,
6/22/2005,9/1/2005,3,1.65320003032684,,,,
6/22/2005,10/1/2005,3,1.67120003700256,,,,
6/22/2005,11/1/2005,3,1.69219994544983,,,,
6/22/2005,12/1/2005,3,1.71370005607605,,,,
6/22/2005,1/1/2006,3,1.73169994354248,,,,
6/22/2005,2/1/2006,3,1.7367000579834,,,,
6/22/2005,3/1/2006,3,1.72019994258881,,,,
6/22/2005,4/1/2006,3,1.67620003223419,,,,
6/22/2005,5/1/2006,3,1.63870000839233,,,,
6/22/2005,6/1/2006,3,1.61469995975494,,,,
6/22/2005,7/1/2006,3,1.61819994449615,,,,
6/22/2005,8/1/2006,3,1.62870001792908,,,,
6/22/2005,9/1/2006,3,1.64370000362396,,,,
6/22/2005,10/1/2006,3,1.65869998931885,,,,
6/22/2005,11/1/2006,3,1.67369997501373,,,,
6/22/2005,12/1/2006,3,1.68869996070862,,,,
6/23/2005,8/1/2005,1,59.4199981689453,,,,
6/23/2005,9/1/2005,1,60.0499992370605,,,,
6/23/2005,10/1/2005,1,60.4199981689453,,,,
6/23/2005,11/1/2005,1,60.6399993896484,,,,
6/23/2005,12/1/2005,1,60.7700004577637,,,,
6/23/2005,1/1/2006,1,60.7299995422363,,,,
6/23/2005,2/1/2006,1,60.6399993896484,,,,
6/23/2005,3/1/2006,1,60.5400009155273,,,,
6/23/2005,4/1/2006,1,60.3600006103516,,,,
6/23/2005,5/1/2006,1,60.189998626709,,,,
6/23/2005,6/1/2006,1,60.0200004577637,,,,
6/23/2005,7/1/2006,1,59.8499984741211,,,,
6/23/2005,8/1/2006,1,59.6800003051758,,,,
6/23/2005,9/1/2006,1,59.5099983215332,,,,
6/23/2005,10/1/2006,1,59.3400001525879,,,,
6/23/2005,11/1/2006,1,59.1800003051758,,,,
6/23/2005,12/1/2006,1,59.0200004577637,,,,
6/23/2005,1/1/2007,1,58.8499984741211,,,,
6/23/2005,2/1/2007,1,58.7099990844727,,,,
6/23/2005,3/1/2007,1,58.5699996948242,,,,
6/23/2005,11/1/2007,1,57.439998626709,,,,
6/23/2005,10/1/2007,1,57.560001373291,0,0,0,
6/23/2005,5/1/2007,1,58.25,0,0,0,
6/23/2005,6/1/2007,1,58.0999984741211,0,0,1975,
6/23/2005,7/1/2007,1,57.9599990844727,0,0,250,
6/23/2005,8/1/2007,1,57.8199996948242,0,0,0,
6/23/2005,9/1/2007,1,57.689998626709,0,0,0,
6/23/2005,12/1/2007,1,57.3199996948242,57.4500007629395,56.75,5040,
6/23/2005,6/1/2008,1,56.8400001525879,0,0,0,
6/23/2005,12/1/2008,1,56.3699989318848,56.2000007629395,55.3400001525879,1734,
6/23/2005,12/1/2009,1,55.8199996948242,55.4500007629395,55,284,
6/23/2005,12/1/2011,1,55.0900001525879,0,0,30,
6/23/2005,12/1/2010,1,55.3400001525879,55.5499992370605,54.5999984741211,1025,
6/23/2005,4/1/2007,1,58.4099998474121,0,0,0,
6/23/2005,3/1/2006,2,1.60930001735687,0,0,0,
6/23/2005,2/1/2006,2,1.5958000421524,1.58500003814697,1.58500003814697,10,
6/23/2005,12/1/2005,2,1.57179999351501,1.57700002193451,1.54999995231628,1210,
6/23/2005,9/1/2005,2,1.65779995918274,1.66499996185303,1.61520004272461,6165,
6/23/2005,10/1/2005,2,1.58529996871948,1.5900000333786,1.55400002002716,3028,
6/23/2005,4/1/2006,2,1.69679999351501,0,0,222,
6/23/2005,6/1/2006,2,1.70879995822907,0,0,0,
6/23/2005,1/1/2006,2,1.58280003070831,1.58000004291534,1.54999995231628,165,
6/23/2005,8/1/2005,2,1.66279995441437,1.67299997806549,1.62199997901917,20985,
6/23/2005,7/1/2005,2,1.65670001506805,1.66449999809265,1.61450004577637,17472,
6/23/2005,11/1/2005,2,1.57280004024506,0,0,352,
6/23/2005,5/1/2006,2,1.70679998397827,0,0,0,
6/23/2005,7/1/2005,3,1.67560005187988,,,,
6/23/2005,8/1/2005,3,1.68770003318787,,,,
6/23/2005,9/1/2005,3,1.70270001888275,,,,
6/23/2005,10/1/2005,3,1.72019994258881,,,,
6/23/2005,11/1/2005,3,1.74070000648499,,,,
6/23/2005,12/1/2005,3,1.76170003414154,,,,
6/23/2005,1/1/2006,3,1.77970004081726,,,,
6/23/2005,2/1/2006,3,1.78470003604889,,,,
6/23/2005,3/1/2006,3,1.76670002937317,,,,
6/23/2005,4/1/2006,3,1.71969997882843,,,,
6/23/2005,5/1/2006,3,1.6797000169754,,,,
6/23/2005,6/1/2006,3,1.6541999578476,,,,
6/23/2005,7/1/2006,3,1.65719997882843,,,,
6/23/2005,8/1/2006,3,1.66770005226135,,,,
6/23/2005,9/1/2006,3,1.68270003795624,,,,
6/23/2005,10/1/2006,3,1.69770002365112,,,,
6/23/2005,11/1/2006,3,1.71270000934601,,,,
6/23/2005,12/1/2006,3,1.72769999504089,,,,
6/24/2005,8/1/2005,1,59.8400001525879,,,,
6/24/2005,9/1/2005,1,60.4900016784668,,,,
6/24/2005,10/1/2005,1,60.8499984741211,,,,
6/24/2005,11/1/2005,1,61.060001373291,,,,
6/24/2005,12/1/2005,1,61.1800003051758,,,,
6/24/2005,1/1/2006,1,61.1500015258789,,,,
6/24/2005,2/1/2006,1,61.0499992370606,,,,
6/24/2005,3/1/2006,1,60.939998626709,,,,
6/24/2005,4/1/2006,1,60.7599983215332,,,,
6/24/2005,5/1/2006,1,60.5900001525879,,,,
6/24/2005,1/1/2007,1,59.2599983215332,0,0,75,
6/24/2005,3/1/2007,1,58.9799995422363,0,0,0,
6/24/2005,10/1/2007,1,57.9500007629395,0,0,0,
6/24/2005,5/1/2007,1,58.6599998474121,0,0,0,
6/24/2005,6/1/2007,1,58.5099983215332,0,0,775,
6/24/2005,7/1/2007,1,58.3600006103516,0,0,0,
6/24/2005,8/1/2007,1,58.2099990844727,0,0,0,
6/24/2005,9/1/2007,1,58.0800018310547,0,0,0,
6/24/2005,11/1/2007,1,57.8300018310547,0,0,0,
6/24/2005,12/1/2007,1,57.7000007629395,57.439998626709,57.25,794,
6/24/2005,6/1/2008,1,57.2200012207031,0,0,0,
6/24/2005,12/1/2008,1,56.75,56.4500007629395,56.2999992370605,811,
6/24/2005,12/1/2009,1,56.2000007629395,56,55.7999992370606,227,
6/24/2005,12/1/2011,1,55.4700012207031,55.2000007629395,55.2000007629395,1,
6/24/2005,12/1/2006,1,59.4300003051758,59.189998626709,58.9000015258789,3446,
6/24/2005,2/1/2007,1,59.1199989318848,0,0,700,
6/24/2005,12/1/2010,1,55.7200012207031,55.3499984741211,55.25,404,
6/24/2005,4/1/2007,1,58.8199996948242,0,0,0,
6/24/2005,11/1/2006,1,59.5800018310547,0,0,186,
6/24/2005,6/1/2006,1,60.4199981689453,60.2000007629395,59.9500007629395,705,
6/24/2005,7/1/2006,1,60.25,0,0,0,
6/24/2005,8/1/2006,1,60.0800018310547,59.9500007629395,59.9500007629395,385,
6/24/2005,9/1/2006,1,59.9099998474121,0,0,100,
6/24/2005,10/1/2006,1,59.7400016784668,0,0,50,
6/24/2005,6/1/2006,2,1.71490001678467,0,0,0,
6/24/2005,2/1/2006,2,1.60140001773834,0,0,15,
6/24/2005,7/1/2005,2,1.65569996833801,1.66600000858307,1.63699996471405,17368,
6/24/2005,1/1/2006,2,1.58840000629425,1.58299994468689,1.58299994468689,46,
6/24/2005,12/1/2005,2,1.5764000415802,1.57790005207062,1.55999994277954,804,
6/24/2005,11/1/2005,2,1.5764000415802,1.57700002193451,1.56599998474121,534,
6/24/2005,10/1/2005,2,1.58689999580383,1.58930003643036,1.567999958992,2420,
6/24/2005,9/1/2005,2,1.66190004348755,1.66649997234344,1.64300000667572,6641,
6/24/2005,8/1/2005,2,1.66540002822876,1.67159998416901,1.63999998569489,17959,
6/24/2005,4/1/2006,2,1.70290005207062,0,0,150,
6/24/2005,3/1/2006,2,1.61489999294281,0,0,15,
6/24/2005,5/1/2006,2,1.71290004253387,0,0,0,
6/24/2005,7/1/2005,3,1.65040004253387,,,,
6/24/2005,8/1/2005,3,1.66559994220734,,,,
6/24/2005,9/1/2005,3,1.6826000213623,,,,
6/24/2005,10/1/2005,3,1.70159995555878,,,,
6/24/2005,11/1/2005,3,1.72309994697571,,,,
6/24/2005,12/1/2005,3,1.7451000213623,,,,
6/24/2005,1/1/2006,3,1.76409995555878,,,,
6/24/2005,2/1/2006,3,1.76960003376007,,,,
6/24/2005,3/1/2006,3,1.75209999084473,,,,
6/24/2005,4/1/2006,3,1.70560002326965,,,,
6/24/2005,5/1/2006,3,1.666100025177,,,,
6/24/2005,6/1/2006,3,1.64110004901886,,,,
6/24/2005,7/1/2006,3,1.64409995079041,,,,
6/24/2005,8/1/2006,3,1.65460002422333,,,,
6/24/2005,9/1/2006,3,1.66960000991821,,,,
6/24/2005,10/1/2006,3,1.6845999956131,,,,
6/24/2005,11/1/2006,3,1.69959998130798,,,,
6/24/2005,12/1/2006,3,1.71459996700287,,,,
6/27/2005,1/1/2007,1,60.1800003051758,0,0,0,
6/27/2005,3/1/2007,1,59.9000015258789,0,0,134,
6/27/2005,10/1/2007,1,58.8699989318848,0,0,0,
6/27/2005,5/1/2007,1,59.5800018310547,0,0,0,
6/27/2005,6/1/2007,1,59.4300003051758,59,59,335,
6/27/2005,7/1/2007,1,59.2799987792969,0,0,50,
6/27/2005,8/1/2007,1,59.1300010681152,0,0,0,
6/27/2005,9/1/2007,1,59,0,0,0,
6/27/2005,11/1/2007,1,58.75,0,0,0,
6/27/2005,12/1/2007,1,58.6199989318848,58.25,58.0999984741211,1419,
6/27/2005,6/1/2008,1,58.1399993896484,0,0,25,
6/27/2005,12/1/2008,1,57.6699981689453,57.75,57.1500015258789,1786,
6/27/2005,12/1/2009,1,57.1199989318848,56.8499984741211,56.5499992370606,1508,
6/27/2005,12/1/2011,1,56.3899993896484,56.25,56.0499992370606,182,
6/27/2005,12/1/2006,1,60.3499984741211,60.5,59.5999984741211,4303,
6/27/2005,2/1/2007,1,60.0400009155274,0,0,0,
6/27/2005,12/1/2010,1,56.6399993896484,56.75,55.9900016784668,885,
6/27/2005,9/1/2005,1,61.3300018310547,61.7000007629395,60.75,41098,
6/27/2005,4/1/2007,1,59.7400016784668,0,0,0,
6/27/2005,11/1/2006,1,60.5,59.5,59.5,26,
6/27/2005,8/1/2005,1,60.5400009155273,60.9500007629395,59.9000015258789,79216,
6/27/2005,10/1/2005,1,61.7599983215332,62.0499992370606,61.1500015258789,9890,
6/27/2005,11/1/2005,1,61.9700012207031,62.1500015258789,61.4000015258789,2742,
6/27/2005,12/1/2005,1,62.0900001525879,62.3499984741211,61.4500007629395,12127,
6/27/2005,1/1/2006,1,62.0699996948242,61.9000015258789,61.5900001525879,3653,
6/27/2005,2/1/2006,1,61.9700012207031,61.8499984741211,61.5999984741211,267,
6/27/2005,3/1/2006,1,61.8600006103516,62.0999984741211,61.5,1038,
6/27/2005,5/1/2006,1,61.5099983215332,61.2999992370605,61.0999984741211,138,
6/27/2005,6/1/2006,1,61.3400001525879,61.3499984741211,61,961,
6/27/2005,7/1/2006,1,61.1699981689453,0,0,110,
6/27/2005,8/1/2006,1,61,60.9000015258789,60.9000015258789,5,
6/27/2005,9/1/2006,1,60.8300018310547,60.5499992370605,60.5499992370605,125,
6/27/2005,4/1/2006,1,61.6800003051758,61.3499984741211,61.2000007629395,71,
6/27/2005,10/1/2006,1,60.6599998474121,0,0,0,
6/27/2005,3/1/2006,2,1.63300001621246,0,0,100,
6/27/2005,11/1/2005,2,1.59249997138977,1.59700000286102,1.59700000286102,374,
6/27/2005,4/1/2006,2,1.72099995613098,1.72500002384186,1.72500002384186,300,
6/27/2005,6/1/2006,2,1.73300004005432,0,0,0,
6/27/2005,2/1/2006,2,1.61899995803833,1.62249994277954,1.62249994277954,50,
6/27/2005,1/1/2006,2,1.60549998283386,0,0,0,
6/27/2005,12/1/2005,2,1.59300005435944,1.58000004291534,1.58000004291534,1271,
6/27/2005,9/1/2005,2,1.67850005626678,1.6875,1.66499996185303,3927,
6/27/2005,8/1/2005,2,1.682000041008,1.69400000572205,1.66499996185303,18186,
6/27/2005,7/1/2005,2,1.67499995231628,1.68700003623962,1.65699994564056,20802,
6/27/2005,10/1/2005,2,1.60249996185303,1.61000001430511,1.5900000333786,1275,
6/27/2005,5/1/2006,2,1.73099994659424,0,0,0,
6/27/2005,2/1/2006,3,1.79900002479553,1.80400002002716,1.78799998760223,582,
6/27/2005,12/1/2006,3,1.74349999427795,0,0,0,
6/27/2005,11/1/2006,3,1.72800004482269,0,0,0,
6/27/2005,7/1/2005,3,1.67610001564026,1.68499994277954,1.6599999666214,17496,
6/27/2005,8/1/2005,3,1.69400000572205,1.70200002193451,1.67569994926453,19720,
6/27/2005,9/1/2005,3,1.71050000190735,1.71300005912781,1.69500005245209,3024,
6/27/2005,10/1/2005,3,1.72950005531311,1.73500001430511,1.71800005435944,604,
6/27/2005,11/1/2005,3,1.75150001049042,1.75699996948242,1.7389999628067,463,
6/27/2005,1/1/2006,3,1.79299998283386,1.79999995231628,1.78190004825592,1184,
6/27/2005,3/1/2006,3,1.78100001811981,1.78799998760223,1.76800000667572,257,
6/27/2005,4/1/2006,3,1.73399996757507,1.74249994754791,1.73399996757507,52,
6/27/2005,5/1/2006,3,1.69400000572205,1.69900000095367,1.69000005722046,6,
6/27/2005,6/1/2006,3,1.66849994659424,0,0,220,
6/27/2005,7/1/2006,3,1.67149996757507,0,0,0,
6/27/2005,8/1/2006,3,1.682000041008,0,0,0,
6/27/2005,9/1/2006,3,1.69700002670288,0,0,0,
6/27/2005,10/1/2006,3,1.71249997615814,0,0,0,
6/27/2005,12/1/2005,3,1.77400004863739,1.78250002861023,1.75650000572205,2692,
6/28/2005,8/1/2005,1,58.2000007629395,,,,
6/28/2005,9/1/2005,1,59.1100006103516,,,,
6/28/2005,10/1/2005,1,59.6699981689453,,,,
6/28/2005,11/1/2005,1,60.0200004577637,,,,
6/28/2005,12/1/2005,1,60.25,,,,
6/28/2005,1/1/2007,1,59.0499992370606,0,0,0,
6/28/2005,3/1/2007,1,58.8499984741211,0,0,0,
6/28/2005,10/1/2007,1,58.0400009155273,0,0,0,
6/28/2005,5/1/2007,1,58.6100006103516,0,0,0,
6/28/2005,6/1/2007,1,58.5,0,0,0,
6/28/2005,7/1/2007,1,58.3800010681152,0,0,0,
6/28/2005,8/1/2007,1,58.2599983215332,0,0,0,
6/28/2005,9/1/2007,1,58.1500015258789,0,0,0,
6/28/2005,11/1/2007,1,57.9300003051758,0,0,0,
6/28/2005,12/1/2007,1,57.8199996948242,58.6500015258789,58.0999984741211,2609,
6/28/2005,6/1/2008,1,57.4700012207031,0,0,0,
6/28/2005,12/1/2008,1,57.1199989318848,57.2999992370606,57.2000007629395,902,
6/28/2005,12/1/2009,1,56.6699981689453,0,0,0,
6/28/2005,12/1/2011,1,56.0699996948242,56.75,56.2999992370605,49,
6/28/2005,12/1/2006,1,59.1800003051758,60.3600006103516,59.5,5302,
6/28/2005,2/1/2007,1,58.9500007629395,0,0,0,
6/28/2005,12/1/2010,1,56.2200012207031,56.9500007629395,56.2999992370605,800,
6/28/2005,4/1/2007,1,58.7299995422363,0,0,0,
6/28/2005,11/1/2006,1,59.2900009155273,0,0,0,
6/28/2005,1/1/2006,1,60.2999992370606,61.7200012207031,60.2000007629395,1748,
6/28/2005,2/1/2006,1,60.2599983215332,61.6500015258789,60.75,83,
6/28/2005,3/1/2006,1,60.189998626709,61.560001373291,60.3499984741211,687,
6/28/2005,5/1/2006,1,59.9599990844727,0,0,650,
6/28/2005,6/1/2006,1,59.8499984741211,61.0800018310547,59.9000015258789,3250,
6/28/2005,7/1/2006,1,59.7400016784668,0,0,950,
6/28/2005,8/1/2006,1,59.6300010681152,0,0,0,
6/28/2005,9/1/2006,1,59.5200004577637,60.0999984741211,60.0999984741211,138,
6/28/2005,4/1/2006,1,60.0699996948242,60.8499984741211,60.8499984741211,186,
6/28/2005,10/1/2006,1,59.4000015258789,60.0999984741211,60.0999984741211,3,
6/28/2005,7/1/2005,2,1.62479996681213,,,,
6/28/2005,8/1/2005,2,1.62360000610352,,,,
6/28/2005,9/1/2005,2,1.62100005149841,,,,
6/28/2005,10/1/2005,2,1.5460000038147,,,,
6/28/2005,11/1/2005,2,1.53999996185303,,,,
6/28/2005,12/1/2005,2,1.54250001907349,,,,
6/28/2005,1/1/2006,2,1.55449998378754,,,,
6/28/2005,2/1/2006,2,1.567999958992,,,,
6/28/2005,3/1/2006,2,1.58200001716614,,,,
6/28/2005,4/1/2006,2,1.6710000038147,,,,
6/28/2005,5/1/2006,2,1.68099999427795,,,,
6/28/2005,6/1/2006,2,1.68299996852875,,,,
6/28/2005,7/1/2005,3,1.62039995193481,1.67599999904633,1.61000001430511,15843,
6/28/2005,1/1/2006,3,1.74440002441406,1.7940000295639,1.74500000476837,1105,
6/28/2005,12/1/2005,3,1.72440004348755,1.771399974823,1.71800005435944,2501,
6/28/2005,10/1/2005,3,1.67540001869202,1.72699999809265,1.66499996185303,1178,
6/28/2005,9/1/2005,3,1.65439999103546,1.71099996566772,1.64900004863739,4456,
6/28/2005,8/1/2005,3,1.63639998435974,1.69400000572205,1.625,28276,
6/28/2005,11/1/2005,3,1.69939994812012,1.75150001049042,1.69799995422363,409,
6/28/2005,11/1/2006,3,1.69190001487732,0,0,0,
6/28/2005,2/1/2006,3,1.75390005111694,1.79999995231628,1.74749994277954,512,
6/28/2005,4/1/2006,3,1.69389998912811,1.74000000953674,1.67999994754791,78,
6/28/2005,5/1/2006,3,1.65590000152588,1.70000004768372,1.64999997615814,42,
6/28/2005,6/1/2006,3,1.63189995288849,1.67349994182587,1.63999998569489,386,
6/28/2005,7/1/2006,3,1.63540005683899,1.64499998092651,1.64499998092651,2,
6/28/2005,8/1/2006,3,1.64590001106262,0,0,1,
6/28/2005,9/1/2006,3,1.66089999675751,0,0,0,
6/28/2005,10/1/2006,3,1.67639994621277,0,0,0,
6/28/2005,12/1/2006,3,1.70739996433258,0,0,0,
6/28/2005,3/1/2006,3,1.73839998245239,1.79700005054474,1.73000001907349,358,
6/29/2005,8/1/2005,1,57.2599983215332,,,,
6/29/2005,9/1/2005,1,58.2299995422363,,,,
6/29/2005,10/1/2005,1,58.8899993896484,,,,
6/29/2005,11/1/2005,1,59.310001373291,,,,
6/29/2005,12/1/2005,1,59.6100006103516,,,,
6/29/2005,1/1/2006,1,59.7099990844727,,,,
6/29/2005,2/1/2006,1,59.7000007629395,,,,
6/29/2005,3/1/2006,1,59.6599998474121,,,,
6/29/2005,4/1/2006,1,59.5800018310547,,,,
6/29/2005,5/1/2006,1,59.5,,,,
6/29/2005,6/1/2006,1,59.4199981689453,,,,
6/29/2005,7/1/2006,1,59.3300018310547,,,,
6/29/2005,8/1/2006,1,59.2599983215332,,,,
6/29/2005,9/1/2006,1,59.189998626709,,,,
6/29/2005,10/1/2006,1,59.1100006103516,,,,
6/29/2005,11/1/2006,1,59.0200004577637,,,,
6/29/2005,12/1/2006,1,58.9300003051758,,,,
6/29/2005,1/1/2007,1,58.8199996948242,,,,
6/29/2005,2/1/2007,1,58.7400016784668,,,,
6/29/2005,3/1/2007,1,58.6599998474121,,,,
6/29/2005,4/1/2007,1,58.560001373291,,,,
6/29/2005,5/1/2007,1,58.4599990844727,,,,
6/29/2005,6/1/2007,1,58.3699989318848,,,,
6/29/2005,7/1/2007,1,58.2599983215332,,,,
6/29/2005,8/1/2007,1,58.1500015258789,,,,
6/29/2005,9/1/2007,1,58.0499992370605,,,,
6/29/2005,10/1/2007,1,57.9500007629395,,,,
6/29/2005,11/1/2007,1,57.8499984741211,,,,
6/29/2005,12/1/2007,1,57.75,,,,
6/29/2005,6/1/2008,1,57.4000015258789,,,,
6/29/2005,12/1/2008,1,57.0499992370606,,,,
6/29/2005,12/1/2009,1,56.5999984741211,,,,
6/29/2005,12/1/2010,1,56.1500015258789,,,,
6/29/2005,12/1/2011,1,55.9500007629395,,,,
6/29/2005,7/1/2005,2,1.58449995517731,,,,
6/29/2005,8/1/2005,2,1.58500003814697,,,,
6/29/2005,9/1/2005,2,1.58249998092651,,,,
6/29/2005,10/1/2005,2,1.505499958992,,,,
6/29/2005,11/1/2005,2,1.50250005722046,,,,
6/29/2005,12/1/2005,2,1.50450003147125,,,,
6/29/2005,1/1/2006,2,1.51699995994568,,,,
6/29/2005,2/1/2006,2,1.53100001811981,,,,
6/29/2005,3/1/2006,2,1.54499995708466,,,,
6/29/2005,4/1/2006,2,1.6360000371933,,,,
6/29/2005,5/1/2006,2,1.64649999141693,,,,
6/29/2005,6/1/2006,2,1.64900004863739,,,,
6/29/2005,7/1/2005,3,1.60160005092621,,,,
6/29/2005,8/1/2005,3,1.6224000453949,,,,
6/29/2005,9/1/2005,3,1.64189994335175,,,,
6/29/2005,10/1/2005,3,1.66390001773834,,,,
6/29/2005,11/1/2005,3,1.68939995765686,,,,
6/29/2005,12/1/2005,3,1.71640002727509,,,,
6/29/2005,1/1/2006,3,1.73689997196198,,,,
6/29/2005,2/1/2006,3,1.74839997291565,,,,
6/29/2005,3/1/2006,3,1.73440003395081,,,,
6/29/2005,4/1/2006,3,1.69140005111694,,,,
6/29/2005,5/1/2006,3,1.65439999103546,,,,
6/29/2005,6/1/2006,3,1.63139998912811,,,,
6/29/2005,7/1/2006,3,1.63540005683899,,,,
6/29/2005,8/1/2006,3,1.64590001106262,,,,
6/29/2005,9/1/2006,3,1.66089999675751,,,,
6/29/2005,10/1/2006,3,1.67639994621277,,,,
6/29/2005,11/1/2006,3,1.69190001487732,,,,
6/29/2005,12/1/2006,3,1.70739996433258,,,,
6/30/2005,8/1/2005,1,56.5,,,,
6/30/2005,9/1/2005,1,57.6399993896484,,,,
6/30/2005,10/1/2005,1,58.3600006103516,,,,
6/30/2005,11/1/2005,1,58.7999992370605,,,,
6/30/2005,12/1/2005,1,59.1199989318848,,,,
6/30/2005,1/1/2006,1,59.2900009155273,,,,
6/30/2005,2/1/2006,1,59.310001373291,,,,
6/30/2005,3/1/2006,1,59.2799987792969,,,,
6/30/2005,4/1/2006,1,59.189998626709,,,,
6/30/2005,5/1/2006,1,59.0999984741211,,,,
6/30/2005,6/1/2006,1,59.0099983215332,,,,
6/30/2005,7/1/2006,1,58.9199981689453,,,,
6/30/2005,8/1/2006,1,58.8400001525879,,,,
6/30/2005,9/1/2006,1,58.7599983215332,,,,
6/30/2005,10/1/2006,1,58.6699981689453,,,,
6/30/2005,11/1/2006,1,58.5699996948242,,,,
6/30/2005,12/1/2006,1,58.4700012207031,,,,
6/30/2005,1/1/2007,1,58.3800010681152,,,,
6/30/2005,2/1/2007,1,58.2999992370606,,,,
6/30/2005,3/1/2007,1,58.2200012207031,,,,
6/30/2005,4/1/2007,1,58.1399993896484,,,,
6/30/2005,5/1/2007,1,58.060001373291,,,,
6/30/2005,6/1/2007,1,57.9799995422363,,,,
6/30/2005,7/1/2007,1,57.8899993896484,,,,
6/30/2005,8/1/2007,1,57.7999992370606,,,,
6/30/2005,9/1/2007,1,57.7099990844727,,,,
6/30/2005,10/1/2007,1,57.6199989318848,,,,
6/30/2005,11/1/2007,1,57.5299987792969,,,,
6/30/2005,12/1/2007,1,57.439998626709,,,,
6/30/2005,6/1/2008,1,57.0900001525879,,,,
6/30/2005,12/1/2008,1,56.7400016784668,,,,
6/30/2005,12/1/2009,1,56.2900009155274,,,,
6/30/2005,12/1/2010,1,55.8400001525879,,,,
6/30/2005,12/1/2011,1,55.6399993896484,,,,
6/30/2005,7/1/2005,2,1.57210004329681,,,,
6/30/2005,8/1/2005,2,1.56579995155334,,,,
6/30/2005,9/1/2005,2,1.56529998779297,,,,
6/30/2005,10/1/2005,2,1.48880004882813,,,,
6/30/2005,11/1/2005,2,1.48880004882813,,,,
6/30/2005,12/1/2005,2,1.49279999732971,,,,
6/30/2005,1/1/2006,2,1.5058000087738,,,,
6/30/2005,2/1/2006,2,1.52030003070831,,,,
6/30/2005,3/1/2006,2,1.53480005264282,,,,
6/30/2005,4/1/2006,2,1.62679994106293,,,,
6/30/2005,5/1/2006,2,1.63730001449585,,,,
6/30/2005,6/1/2006,2,1.63979995250702,,,,
6/30/2005,7/1/2005,3,1.61909997463226,,,,
6/30/2005,8/1/2005,3,1.63610005378723,,,,
6/30/2005,9/1/2005,3,1.6550999879837,,,,
6/30/2005,10/1/2005,3,1.67560005187988,,,,
6/30/2005,11/1/2005,3,1.70159995555878,,,,
6/30/2005,12/1/2005,3,1.72959995269775,,,,
6/30/2005,1/1/2006,3,1.75109994411469,,,,
6/30/2005,2/1/2006,3,1.76310002803803,,,,
6/30/2005,3/1/2006,3,1.74909996986389,,,,
6/30/2005,4/1/2006,3,1.70560002326965,,,,
6/30/2005,5/1/2006,3,1.6680999994278,,,,
6/30/2005,6/1/2006,3,1.64460003376007,,,,
6/30/2005,7/1/2006,3,1.64859998226166,,,,
6/30/2005,8/1/2006,3,1.65910005569458,,,,
6/30/2005,9/1/2006,3,1.6735999584198,,,,
6/30/2005,10/1/2006,3,1.68859994411469,,,,
6/30/2005,11/1/2006,3,1.70360004901886,,,,
6/30/2005,12/1/2006,3,1.71860003471375,,,,
7/1/2005,8/1/2005,1,58.75,,,,
7/1/2005,9/1/2005,1,59.810001373291,,,,
7/1/2005,10/1/2005,1,60.4300003051758,,,,
7/1/2005,11/1/2005,1,60.75,,,,
7/1/2005,12/1/2005,1,61,,,,
7/1/2005,1/1/2006,1,61.1100006103516,,,,
7/1/2005,2/1/2006,1,61.060001373291,,,,
7/1/2005,3/1/2006,1,60.9700012207031,,,,
7/1/2005,4/1/2006,1,60.8300018310547,,,,
7/1/2005,5/1/2006,1,60.689998626709,,,,
7/1/2005,6/1/2006,1,60.5499992370605,,,,
7/1/2005,7/1/2006,1,60.4099998474121,,,,
7/1/2005,8/1/2006,1,60.2900009155273,,,,
7/1/2005,9/1/2006,1,60.1699981689453,,,,
7/1/2005,10/1/2006,1,60.0400009155274,,,,
7/1/2005,11/1/2006,1,59.9000015258789,,,,
7/1/2005,12/1/2006,1,59.7599983215332,,,,
7/1/2005,1/1/2007,1,59.6399993896484,,,,
7/1/2005,2/1/2007,1,59.5299987792969,,,,
7/1/2005,3/1/2007,1,59.4199981689453,,,,
7/1/2005,4/1/2007,1,59.310001373291,,,,
7/1/2005,5/1/2007,1,59.2000007629395,,,,
7/1/2005,6/1/2007,1,59.0900001525879,,,,
7/1/2005,7/1/2007,1,58.9799995422363,,,,
7/1/2005,8/1/2007,1,58.8699989318848,,,,
7/1/2005,9/1/2007,1,58.7599983215332,,,,
7/1/2005,10/1/2007,1,58.6500015258789,,,,
7/1/2005,11/1/2007,1,58.5400009155273,,,,
7/1/2005,12/1/2007,1,58.4300003051758,,,,
7/1/2005,6/1/2008,1,57.9799995422363,,,,
7/1/2005,12/1/2008,1,57.5299987792969,,,,
7/1/2005,12/1/2009,1,56.9300003051758,,,,
7/1/2005,12/1/2010,1,56.4300003051758,,,,
7/1/2005,12/1/2011,1,56.2299995422363,,,,
7/1/2005,8/1/2005,2,1.64849996566772,,,,
7/1/2005,9/1/2005,2,1.64010000228882,,,,
7/1/2005,10/1/2005,2,1.55009996891022,,,,
7/1/2005,11/1/2005,2,1.54960000514984,,,,
7/1/2005,12/1/2005,2,1.55359995365143,,,,
7/1/2005,1/1/2006,2,1.56659996509552,,,,
7/1/2005,2/1/2006,2,1.58109998703003,,,,
7/1/2005,3/1/2006,2,1.59510004520416,,,,
7/1/2005,4/1/2006,2,1.68859994411469,,,,
7/1/2005,5/1/2006,2,1.69910001754761,,,,
7/1/2005,6/1/2006,2,1.70159995555878,,,,
7/1/2005,7/1/2006,2,1.69659996032715,,,,
7/1/2005,8/1/2005,3,1.71109998226166,,,,
7/1/2005,9/1/2005,3,1.73070001602173,,,,
7/1/2005,10/1/2005,3,1.7496999502182,,,,
7/1/2005,11/1/2005,3,1.77419996261597,,,,
7/1/2005,12/1/2005,3,1.80120003223419,,,,
7/1/2005,1/1/2006,3,1.82120001316071,,,,
7/1/2005,2/1/2006,3,1.83120000362396,,,,
7/1/2005,3/1/2006,3,1.81369996070862,,,,
7/1/2005,4/1/2006,3,1.7661999464035,,,,
7/1/2005,5/1/2006,3,1.72619998455048,,,,
7/1/2005,6/1/2006,3,1.70120000839233,,,,
7/1/2005,7/1/2006,3,1.70519995689392,,,,
7/1/2005,8/1/2006,3,1.71570003032684,,,,
7/1/2005,9/1/2006,3,1.73020005226135,,,,
7/1/2005,10/1/2006,3,1.74520003795624,,,,
7/1/2005,11/1/2006,3,1.76020002365112,,,,
7/1/2005,12/1/2006,3,1.77520000934601,,,,
7/1/2005,1/1/2007,3,1.78519999980927,,,,
7/5/2005,8/1/2005,1,59.5900001525879,,,,
7/5/2005,9/1/2005,1,60.7400016784668,,,,
7/5/2005,10/1/2005,1,61.5,,,,
7/5/2005,11/1/2005,1,61.9500007629395,,,,
7/5/2005,12/1/2005,1,62.2900009155273,,,,
7/5/2005,1/1/2006,1,62.4700012207031,,,,
7/5/2005,2/1/2006,1,62.5,,,,
7/5/2005,3/1/2006,1,62.4300003051758,,,,
7/5/2005,4/1/2006,1,62.2999992370606,,,,
7/5/2005,5/1/2006,1,62.1699981689453,,,,
7/5/2005,6/1/2006,1,62.0400009155273,,,,
7/5/2005,7/1/2006,1,61.9099998474121,,,,
7/5/2005,8/1/2006,1,61.7999992370605,,,,
7/5/2005,9/1/2006,1,61.689998626709,,,,
7/5/2005,10/1/2006,1,61.560001373291,,,,
7/5/2005,11/1/2006,1,61.4199981689453,,,,
7/5/2005,12/1/2006,1,61.2799987792969,,,,
7/5/2005,1/1/2007,1,61.1500015258789,,,,
7/5/2005,2/1/2007,1,61.0299987792969,,,,
7/5/2005,3/1/2007,1,60.9099998474121,,,,
7/5/2005,4/1/2007,1,60.7900009155273,,,,
7/5/2005,5/1/2007,1,60.6800003051758,,,,
7/5/2005,6/1/2007,1,60.5699996948242,,,,
7/5/2005,7/1/2007,1,60.4500007629395,,,,
7/5/2005,8/1/2007,1,60.3300018310547,,,,
7/5/2005,9/1/2007,1,60.2099990844727,,,,
7/5/2005,10/1/2007,1,60.0900001525879,,,,
7/5/2005,11/1/2007,1,59.9799995422363,,,,
7/5/2005,12/1/2007,1,59.8699989318848,,,,
7/5/2005,6/1/2008,1,59.3699989318848,,,,
7/5/2005,12/1/2008,1,58.8800010681152,,,,
7/5/2005,12/1/2009,1,58.2200012207031,,,,
7/5/2005,12/1/2011,1,57.4700012207031,,,,
7/5/2005,12/1/2010,1,57.6699981689453,57.5,57,4894,
7/5/2005,8/1/2005,2,1.68180000782013,,,,
7/5/2005,9/1/2005,2,1.66989994049072,,,,
7/5/2005,10/1/2005,2,1.5599000453949,,,,
7/5/2005,11/1/2005,2,1.55939996242523,,,,
7/5/2005,12/1/2005,2,1.56340003013611,,,,
7/5/2005,1/1/2006,2,1.5764000415802,,,,
7/5/2005,2/1/2006,2,1.59089994430542,,,,
7/5/2005,3/1/2006,2,1.60490000247955,,,,
7/5/2005,4/1/2006,2,1.69889998435974,,,,
7/5/2005,5/1/2006,2,1.70940005779266,,,,
7/5/2005,6/1/2006,2,1.71189999580383,,,,
7/5/2005,7/1/2006,2,1.7069000005722,,,,
7/5/2005,8/1/2005,3,1.73239994049072,,,,
7/5/2005,9/1/2005,3,1.75380003452301,,,,
7/5/2005,10/1/2005,3,1.77479994297028,,,,
7/5/2005,11/1/2005,3,1.79980003833771,,,,
7/5/2005,12/1/2005,3,1.82729995250702,,,,
7/5/2005,1/1/2006,3,1.84879994392395,,,,
7/5/2005,2/1/2006,3,1.86129999160767,,,,
7/5/2005,3/1/2006,3,1.84529995918274,,,,
7/5/2005,4/1/2006,3,1.79980003833771,,,,
7/5/2005,5/1/2006,3,1.76129996776581,,,,
7/5/2005,6/1/2006,3,1.73730003833771,,,,
7/5/2005,7/1/2006,3,1.74129998683929,,,,
7/5/2005,8/1/2006,3,1.75179994106293,,,,
7/5/2005,9/1/2006,3,1.7668000459671,,,,
7/5/2005,10/1/2006,3,1.78229999542236,,,,
7/5/2005,11/1/2006,3,1.79779994487762,,,,
7/5/2005,1/1/2007,3,1.82330000400543,,,,
7/5/2005,12/1/2006,3,1.81330001354218,0,0,425,
7/6/2005,8/1/2005,1,61.2799987792969,,,,
7/6/2005,9/1/2005,1,62.1300010681152,,,,
7/6/2005,10/1/2005,1,62.7599983215332,,,,
7/6/2005,11/1/2005,1,63.1800003051758,,,,
7/6/2005,12/1/2005,1,63.4799995422363,,,,
7/6/2005,1/1/2006,1,63.6300010681152,,,,
7/6/2005,2/1/2006,1,63.6500015258789,,,,
7/6/2005,3/1/2006,1,63.5299987792969,,,,
7/6/2005,4/1/2006,1,63.3600006103516,,,,
7/6/2005,5/1/2006,1,63.189998626709,,,,
7/6/2005,6/1/2006,1,63.0200004577637,,,,
7/6/2005,7/1/2006,1,62.8699989318848,,,,
7/6/2005,8/1/2006,1,62.7400016784668,,,,
7/6/2005,9/1/2006,1,62.6100006103516,,,,
7/6/2005,10/1/2006,1,62.4599990844727,,,,
7/6/2005,11/1/2006,1,62.2999992370606,,,,
7/6/2005,12/1/2006,1,62.1399993896484,,,,
7/6/2005,1/1/2007,1,62,,,,
7/6/2005,2/1/2007,1,61.8699989318848,,,,
7/6/2005,3/1/2007,1,61.7400016784668,,,,
7/6/2005,4/1/2007,1,61.6100006103516,,,,
7/6/2005,5/1/2007,1,61.4900016784668,,,,
7/6/2005,6/1/2007,1,61.3699989318848,,,,
7/6/2005,7/1/2007,1,61.2400016784668,,,,
7/6/2005,8/1/2007,1,61.1100006103516,,,,
7/6/2005,9/1/2007,1,60.9799995422363,,,,
7/6/2005,10/1/2007,1,60.8499984741211,,,,
7/6/2005,11/1/2007,1,60.7299995422363,,,,
7/6/2005,12/1/2007,1,60.6100006103516,,,,
7/6/2005,6/1/2008,1,60.0900001525879,,,,
7/6/2005,12/1/2008,1,59.5900001525879,,,,
7/6/2005,12/1/2009,1,58.9300003051758,,,,
7/6/2005,12/1/2010,1,58.3800010681152,,,,
7/6/2005,12/1/2011,1,58.1300010681152,,,,
7/6/2005,4/1/2006,2,1.75269997119904,0,0,123,
7/6/2005,8/1/2005,2,1.78989994525909,1.79349994659424,1.68149995803833,36743,
7/6/2005,9/1/2005,2,1.74820005893707,1.75399994850159,1.66600000858307,17379,
7/6/2005,10/1/2005,2,1.61619997024536,1.62000000476837,1.57990002632141,9306,
7/6/2005,11/1/2005,2,1.61119997501373,1.58299994468689,1.58239996433258,2319,
7/6/2005,12/1/2005,2,1.61469995975494,1.60000002384186,1.57980000972748,1816,
7/6/2005,1/1/2006,2,1.62769997119904,1.60000002384186,1.60000002384186,241,
7/6/2005,3/1/2006,2,1.65670001506805,0,0,116,
7/6/2005,5/1/2006,2,1.76470005512238,0,0,80,
7/6/2005,6/1/2006,2,1.76719999313355,0,0,50,
7/6/2005,7/1/2006,2,1.76219999790192,0,0,0,
7/6/2005,2/1/2006,2,1.64219999313355,1.62999999523163,1.62000000476837,328,
7/6/2005,8/1/2005,3,1.79480004310608,,,,
7/6/2005,9/1/2005,3,1.81260001659393,,,,
7/6/2005,10/1/2005,3,1.83159995079041,,,,
7/6/2005,11/1/2005,3,1.85459995269775,,,,
7/6/2005,12/1/2005,3,1.88059997558594,,,,
7/6/2005,1/1/2006,3,1.90209996700287,,,,
7/6/2005,2/1/2006,3,1.91509997844696,,,,
7/6/2005,3/1/2006,3,1.89810001850128,,,,
7/6/2005,4/1/2006,3,1.85109996795654,,,,
7/6/2005,5/1/2006,3,1.81110000610352,,,,
7/6/2005,6/1/2006,3,1.78610002994537,,,,
7/6/2005,7/1/2006,3,1.78960001468658,,,,
7/6/2005,8/1/2006,3,1.80009996891022,,,,
7/6/2005,9/1/2006,3,1.8150999546051,,,,
7/6/2005,10/1/2006,3,1.83060002326965,,,,
7/6/2005,11/1/2006,3,1.84609997272491,,,,
7/6/2005,12/1/2006,3,1.86160004138947,,,,
7/6/2005,1/1/2007,3,1.87160003185272,,,,
7/7/2005,8/1/2005,1,60.7299995422363,,,,
7/7/2005,9/1/2005,1,61.6800003051758,,,,
7/7/2005,10/1/2005,1,62.3300018310547,,,,
7/7/2005,11/1/2005,1,62.7400016784668,,,,
7/7/2005,12/1/2005,1,63.0299987792969,,,,
7/7/2005,1/1/2006,1,63.1599998474121,,,,
7/7/2005,2/1/2006,1,63.1800003051758,,,,
7/7/2005,3/1/2006,1,63.060001373291,,,,
7/7/2005,4/1/2006,1,62.8899993896484,,,,
7/7/2005,5/1/2006,1,62.7200012207031,,,,
7/7/2005,6/1/2006,1,62.5499992370605,,,,
7/7/2005,7/1/2006,1,62.3899993896484,,,,
7/7/2005,8/1/2006,1,62.2599983215332,,,,
7/7/2005,9/1/2006,1,62.1300010681152,,,,
7/7/2005,10/1/2006,1,61.9799995422363,,,,
7/7/2005,11/1/2006,1,61.8199996948242,,,,
7/7/2005,12/1/2006,1,61.6599998474121,,,,
7/7/2005,1/1/2007,1,61.5299987792969,,,,
7/7/2005,2/1/2007,1,61.4099998474121,,,,
7/7/2005,3/1/2007,1,61.2900009155274,,,,
7/7/2005,4/1/2007,1,61.1699981689453,,,,
7/7/2005,5/1/2007,1,61.060001373291,,,,
7/7/2005,6/1/2007,1,60.9500007629395,,,,
7/7/2005,7/1/2007,1,60.8300018310547,,,,
7/7/2005,8/1/2007,1,60.7099990844727,,,,
7/7/2005,9/1/2007,1,60.5900001525879,,,,
7/7/2005,10/1/2007,1,60.4700012207031,,,,
7/7/2005,11/1/2007,1,60.3600006103516,,,,
7/7/2005,12/1/2007,1,60.25,,,,
7/7/2005,6/1/2008,1,59.7700004577637,,,,
7/7/2005,12/1/2008,1,59.2999992370605,,,,
7/7/2005,12/1/2009,1,58.689998626709,,,,
7/7/2005,12/1/2010,1,58.1399993896484,,,,
7/7/2005,12/1/2011,1,57.8899993896484,,,,
7/7/2005,8/1/2005,2,1.80560004711151,,,,
7/7/2005,9/1/2005,2,1.73849999904633,,,,
7/7/2005,10/1/2005,2,1.60500001907349,,,,
7/7/2005,11/1/2005,2,1.59899997711182,,,,
7/7/2005,12/1/2005,2,1.60199999809265,,,,
7/7/2005,1/1/2006,2,1.61500000953674,,,,
7/7/2005,2/1/2006,2,1.62950003147125,,,,
7/7/2005,3/1/2006,2,1.64400005340576,,,,
7/7/2005,4/1/2006,2,1.74000000953674,,,,
7/7/2005,5/1/2006,2,1.75199997425079,,,,
7/7/2005,6/1/2006,2,1.75450003147125,,,,
7/7/2005,7/1/2006,2,1.74950003623962,,,,
7/7/2005,8/1/2005,3,1.77489995956421,,,,
7/7/2005,9/1/2005,3,1.79289996623993,,,,
7/7/2005,10/1/2005,3,1.81340003013611,,,,
7/7/2005,11/1/2005,3,1.83790004253387,,,,
7/7/2005,12/1/2005,3,1.86489999294281,,,,
7/7/2005,1/1/2006,3,1.88740003108978,,,,
7/7/2005,2/1/2006,3,1.90240001678467,,,,
7/7/2005,3/1/2006,3,1.88740003108978,,,,
7/7/2005,4/1/2006,3,1.84239995479584,,,,
7/7/2005,5/1/2006,3,1.8043999671936,,,,
7/7/2005,6/1/2006,3,1.78139996528626,,,,
7/7/2005,7/1/2006,3,1.78540003299713,,,,
7/7/2005,8/1/2006,3,1.79589998722076,,,,
7/7/2005,9/1/2006,3,1.81089997291565,,,,
7/7/2005,10/1/2006,3,1.8264000415802,,,,
7/7/2005,11/1/2006,3,1.84189999103546,,,,
7/7/2005,12/1/2006,3,1.85739994049072,,,,
7/7/2005,1/1/2007,3,1.86740005016327,,,,
7/8/2005,8/1/2005,1,59.6300010681152,,,,
7/8/2005,9/1/2005,1,60.6399993896484,,,,
7/8/2005,10/1/2005,1,61.2900009155274,,,,
7/8/2005,11/1/2005,1,61.689998626709,,,,
7/8/2005,12/1/2005,1,61.9799995422363,,,,
7/8/2005,1/1/2006,1,62.1199989318848,,,,
7/8/2005,2/1/2006,1,62.1399993896484,,,,
7/8/2005,3/1/2006,1,62.0299987792969,,,,
7/8/2005,4/1/2006,1,61.8600006103516,,,,
7/8/2005,5/1/2006,1,61.689998626709,,,,
7/8/2005,6/1/2006,1,61.5099983215332,,,,
7/8/2005,7/1/2006,1,61.3400001525879,,,,
7/8/2005,8/1/2006,1,61.2099990844727,,,,
7/8/2005,9/1/2006,1,61.0800018310547,,,,
7/8/2005,10/1/2006,1,60.9300003051758,,,,
7/8/2005,11/1/2006,1,60.7799987792969,,,,
7/8/2005,12/1/2006,1,60.6300010681152,,,,
7/8/2005,1/1/2007,1,60.4700012207031,,,,
7/8/2005,2/1/2007,1,60.3300018310547,,,,
7/8/2005,3/1/2007,1,60.2099990844727,,,,
7/8/2005,4/1/2007,1,60.0900001525879,,,,
7/8/2005,5/1/2007,1,59.9799995422363,,,,
7/8/2005,6/1/2007,1,59.8699989318848,,,,
7/8/2005,7/1/2007,1,59.75,,,,
7/8/2005,8/1/2007,1,59.6300010681152,,,,
7/8/2005,9/1/2007,1,59.5099983215332,,,,
7/8/2005,10/1/2007,1,59.3899993896484,,,,
7/8/2005,11/1/2007,1,59.2799987792969,,,,
7/8/2005,12/1/2007,1,59.1699981689453,,,,
7/8/2005,6/1/2008,1,58.689998626709,,,,
7/8/2005,12/1/2008,1,58.2200012207031,,,,
7/8/2005,12/1/2009,1,57.6100006103516,,,,
7/8/2005,12/1/2010,1,57.060001373291,,,,
7/8/2005,12/1/2011,1,56.810001373291,,,,
7/8/2005,1/1/2006,2,1.60370004177094,1.64049994945526,1.64049994945526,140,
7/8/2005,12/1/2005,2,1.59070003032684,1.63999998569489,1.60899996757507,1324,
7/8/2005,11/1/2005,2,1.58819997310638,1.61899995803833,1.59899997711182,1659,
7/8/2005,10/1/2005,2,1.59570002555847,1.63499999046326,1.59990000724792,5535,
7/8/2005,9/1/2005,2,1.71870005130768,1.77999997138977,1.71000003814697,22180,
7/8/2005,2/1/2006,2,1.61819994449615,1.64999997615814,1.63499999046326,125,
7/8/2005,7/1/2006,2,1.73769998550415,0,0,25,
7/8/2005,4/1/2006,2,1.72819995880127,0,0,0,
7/8/2005,5/1/2006,2,1.74020004272461,0,0,0,
7/8/2005,6/1/2006,2,1.74269998073578,0,0,0,
7/8/2005,3/1/2006,2,1.63269996643066,1.67400002479553,1.67400002479553,1,
7/8/2005,8/1/2005,2,1.76339995861053,1.86000001430511,1.75999999046326,41901,
7/8/2005,8/1/2005,3,1.71809995174408,,,,
7/8/2005,9/1/2005,3,1.74259996414185,,,,
7/8/2005,10/1/2005,3,1.76310002803803,,,,
7/8/2005,11/1/2005,3,1.78760004043579,,,,
7/8/2005,12/1/2005,3,1.81410002708435,,,,
7/8/2005,1/1/2006,3,1.8371000289917,,,,
7/8/2005,2/1/2006,3,1.85309994220734,,,,
7/8/2005,3/1/2006,3,1.84010004997253,,,,
7/8/2005,4/1/2006,3,1.79709994792938,,,,
7/8/2005,5/1/2006,3,1.75909996032715,,,,
7/8/2005,6/1/2006,3,1.7360999584198,,,,
7/8/2005,7/1/2006,3,1.74010002613068,,,,
7/8/2005,8/1/2006,3,1.75059998035431,,,,
7/8/2005,9/1/2006,3,1.76559996604919,,,,
7/8/2005,10/1/2006,3,1.78110003471375,,,,
7/8/2005,11/1/2006,3,1.79659998416901,,,,
7/8/2005,12/1/2006,3,1.81210005283356,,,,
7/8/2005,1/1/2007,3,1.82210004329681,,,,
7/11/2005,8/1/2005,1,58.9199981689453,,,,
7/11/2005,9/1/2005,1,60.0800018310547,,,,
7/11/2005,10/1/2005,1,60.8600006103516,,,,
7/11/2005,11/1/2005,1,61.3300018310547,,,,
7/11/2005,12/1/2005,1,61.6800003051758,,,,
7/11/2005,1/1/2006,1,61.8800010681152,,,,
7/11/2005,2/1/2006,1,61.939998626709,,,,
7/11/2005,3/1/2006,1,61.8600006103516,,,,
7/11/2005,4/1/2006,1,61.7299995422363,,,,
7/11/2005,5/1/2006,1,61.5800018310547,,,,
7/11/2005,6/1/2006,1,61.4199981689453,,,,
7/11/2005,7/1/2006,1,61.2999992370605,,,,
7/11/2005,8/1/2006,1,61.189998626709,,,,
7/11/2005,9/1/2006,1,61.0800018310547,,,,
7/11/2005,10/1/2006,1,60.9500007629395,,,,
7/11/2005,11/1/2006,1,60.8199996948242,,,,
7/11/2005,12/1/2006,1,60.689998626709,,,,
7/11/2005,1/1/2007,1,60.5499992370605,,,,
7/11/2005,2/1/2007,1,60.4300003051758,,,,
7/11/2005,3/1/2007,1,60.3300018310547,,,,
7/11/2005,4/1/2007,1,60.2200012207031,,,,
7/11/2005,5/1/2007,1,60.1100006103516,,,,
7/11/2005,6/1/2007,1,60,,,,
7/11/2005,7/1/2007,1,59.8899993896484,,,,
7/11/2005,8/1/2007,1,59.7799987792969,,,,
7/11/2005,9/1/2007,1,59.6699981689453,,,,
7/11/2005,10/1/2007,1,59.560001373291,,,,
7/11/2005,11/1/2007,1,59.4500007629395,,,,
7/11/2005,12/1/2007,1,59.3400001525879,,,,
7/11/2005,6/1/2008,1,58.8600006103516,,,,
7/11/2005,12/1/2008,1,58.3899993896484,,,,
7/11/2005,12/1/2009,1,57.7799987792969,,,,
7/11/2005,12/1/2010,1,57.2299995422363,,,,
7/11/2005,12/1/2011,1,56.9799995422363,,,,
7/11/2005,8/1/2005,2,1.73210000991821,,,,
7/11/2005,9/1/2005,2,1.692999958992,,,,
7/11/2005,10/1/2005,2,1.58299994468689,,,,
7/11/2005,11/1/2005,2,1.57650005817413,,,,
7/11/2005,12/1/2005,2,1.57949995994568,,,,
7/11/2005,1/1/2006,2,1.59300005435944,,,,
7/11/2005,2/1/2006,2,1.60749995708466,,,,
7/11/2005,3/1/2006,2,1.62199997901917,,,,
7/11/2005,4/1/2006,2,1.71899998188019,,,,
7/11/2005,5/1/2006,2,1.7315000295639,,,,
7/11/2005,6/1/2006,2,1.73450005054474,,,,
7/11/2005,7/1/2006,2,1.72950005531311,,,,
7/11/2005,8/1/2005,3,1.68180000782013,,,,
7/11/2005,9/1/2005,3,1.70749998092651,,,,
7/11/2005,10/1/2005,3,1.73099994659424,,,,
7/11/2005,11/1/2005,3,1.75750005245209,,,,
7/11/2005,12/1/2005,3,1.7849999666214,,,,
7/11/2005,1/1/2006,3,1.80799996852875,,,,
7/11/2005,2/1/2006,3,1.8235000371933,,,,
7/11/2005,3/1/2006,3,1.8125,,,,
7/11/2005,4/1/2006,3,1.77199995517731,,,,
7/11/2005,5/1/2006,3,1.73650002479553,,,,
7/11/2005,6/1/2006,3,1.71549999713898,,,,
7/11/2005,7/1/2006,3,1.72049999237061,,,,
7/11/2005,8/1/2006,3,1.73099994659424,,,,
7/11/2005,9/1/2006,3,1.74600005149841,,,,
7/11/2005,10/1/2006,3,1.76150000095367,,,,
7/11/2005,11/1/2006,3,1.77699995040894,,,,
7/11/2005,12/1/2006,3,1.79250001907349,,,,
7/11/2005,1/1/2007,3,1.80250000953674,,,,
7/12/2005,8/1/2005,1,60.6199989318848,,,,
7/12/2005,9/1/2005,1,61.4799995422363,,,,
7/12/2005,10/1/2005,1,62.1300010681152,,,,
7/12/2005,11/1/2005,1,62.5299987792969,,,,
7/12/2005,12/1/2005,1,62.8499984741211,,,,
7/12/2005,1/1/2006,1,63.0099983215332,,,,
7/12/2005,2/1/2006,1,63.0299987792969,,,,
7/12/2005,3/1/2006,1,62.9300003051758,,,,
7/12/2005,4/1/2006,1,62.7700004577637,,,,
7/12/2005,5/1/2006,1,62.5900001525879,,,,
7/12/2005,6/1/2006,1,62.4099998474121,,,,
7/12/2005,7/1/2006,1,62.25,,,,
7/12/2005,8/1/2006,1,62.0900001525879,,,,
7/12/2005,9/1/2006,1,61.9599990844727,,,,
7/12/2005,10/1/2006,1,61.8199996948242,,,,
7/12/2005,11/1/2006,1,61.6800003051758,,,,
7/12/2005,12/1/2006,1,61.5400009155273,,,,
7/12/2005,1/1/2007,1,61.3699989318848,,,,
7/12/2005,2/1/2007,1,61.2200012207031,,,,
7/12/2005,3/1/2007,1,61.0900001525879,,,,
7/12/2005,4/1/2007,1,60.9500007629395,,,,
7/12/2005,5/1/2007,1,60.810001373291,,,,
7/12/2005,6/1/2007,1,60.6699981689453,,,,
7/12/2005,7/1/2007,1,60.5299987792969,,,,
7/12/2005,8/1/2007,1,60.3899993896484,,,,
7/12/2005,9/1/2007,1,60.25,,,,
7/12/2005,10/1/2007,1,60.1199989318848,,,,
7/12/2005,11/1/2007,1,59.9900016784668,,,,
7/12/2005,12/1/2007,1,59.8600006103516,,,,
7/12/2005,6/1/2008,1,59.2999992370605,,,,
7/12/2005,12/1/2008,1,58.75,,,,
7/12/2005,12/1/2009,1,58.0999984741211,,,,
7/12/2005,12/1/2010,1,57.5,,,,
7/12/2005,12/1/2011,1,57.25,,,,
7/12/2005,8/1/2005,2,1.77540004253387,,,,
7/12/2005,9/1/2005,2,1.72449994087219,,,,
7/12/2005,10/1/2005,2,1.6065000295639,,,,
7/12/2005,11/1/2005,2,1.59949994087219,,,,
7/12/2005,12/1/2005,2,1.60300004482269,,,,
7/12/2005,1/1/2006,2,1.61699998378754,,,,
7/12/2005,2/1/2006,2,1.63150000572205,,,,
7/12/2005,3/1/2006,2,1.64600002765656,,,,
7/12/2005,4/1/2006,2,1.74349999427795,,,,
7/12/2005,5/1/2006,2,1.75600004196167,,,,
7/12/2005,6/1/2006,2,1.75899994373322,,,,
7/12/2005,7/1/2006,2,1.75399994850159,,,,
7/12/2005,8/1/2005,3,1.75150001049042,,,,
7/12/2005,9/1/2005,3,1.77530002593994,,,,
7/12/2005,10/1/2005,3,1.79779994487762,,,,
7/12/2005,11/1/2005,3,1.82379996776581,,,,
7/12/2005,12/1/2005,3,1.85080003738403,,,,
7/12/2005,1/1/2006,3,1.87329995632172,,,,
7/12/2005,2/1/2006,3,1.8882999420166,,,,
7/12/2005,3/1/2006,3,1.87829995155334,,,,
7/12/2005,4/1/2006,3,1.83930003643036,,,,
7/12/2005,5/1/2006,3,1.8018000125885,,,,
7/12/2005,6/1/2006,3,1.78030002117157,,,,
7/12/2005,7/1/2006,3,1.78629994392395,,,,
7/12/2005,8/1/2006,3,1.79729998111725,,,,
7/12/2005,9/1/2006,3,1.81229996681213,,,,
7/12/2005,10/1/2006,3,1.82829999923706,,,,
7/12/2005,11/1/2006,3,1.84430003166199,,,,
7/12/2005,12/1/2006,3,1.86029994487762,,,,
7/12/2005,1/1/2007,3,1.87030005455017,,,,
7/13/2005,1/1/2007,1,60.6500015258789,0,0,0,
7/13/2005,10/1/2007,1,59.3400001525879,0,0,0,
7/13/2005,4/1/2007,1,60.2200012207031,0,0,0,
7/13/2005,6/1/2007,1,59.939998626709,60.1800003051758,60.1800003051758,800,
7/13/2005,7/1/2007,1,59.7900009155273,0,0,0,
7/13/2005,8/1/2007,1,59.6399993896484,0,0,0,
7/13/2005,9/1/2007,1,59.4900016784668,0,0,0,
7/13/2005,2/1/2007,1,60.5,0,0,0,
7/13/2005,11/1/2007,1,59.189998626709,0,0,0,
7/13/2005,12/1/2007,1,59.0499992370606,60.1500015258789,59.2999992370605,8830,
7/13/2005,6/1/2008,1,58.4900016784668,0,0,0,
7/13/2005,12/1/2008,1,57.939998626709,58.5999984741211,58.5999984741211,678,
7/13/2005,12/1/2009,1,57.2900009155273,57.9500007629395,57.4000015258789,612,
7/13/2005,12/1/2011,1,56.439998626709,57.5,57.2999992370606,9,
7/13/2005,12/1/2006,1,60.8199996948242,61.6399993896484,60.9000015258789,11977,
7/13/2005,3/1/2007,1,60.3600006103516,0,0,100,
7/13/2005,12/1/2010,1,56.689998626709,57.5499992370605,57,168,
7/13/2005,9/1/2005,1,60.8499984741211,62.0400009155273,60.5,99813,
7/13/2005,5/1/2007,1,60.0800018310547,0,0,0,
7/13/2005,11/1/2006,1,60.9599990844727,0,0,6,
7/13/2005,8/1/2005,1,60.0099983215332,61.2999992370605,59.7999992370606,113298,
7/13/2005,10/1/2005,1,61.4900016784668,62.6500015258789,61.1500015258789,31351,
7/13/2005,11/1/2005,1,61.8699989318848,62.9500007629395,61.6500015258789,9957,
7/13/2005,12/1/2005,1,62.1699981689453,63.25,61.9700012207031,13082,
7/13/2005,1/1/2006,1,62.310001373291,63.2999992370606,62.0999984741211,996,
7/13/2005,2/1/2006,1,62.3199996948242,63.4000015258789,62.4500007629395,365,
7/13/2005,3/1/2006,1,62.2099990844727,63.2700004577637,62.7799987792969,1172,
7/13/2005,5/1/2006,1,61.8699989318848,0,0,56,
7/13/2005,6/1/2006,1,61.689998626709,62.4900016784668,61.75,1927,
7/13/2005,7/1/2006,1,61.5299987792969,62.2000007629395,62.2000007629395,91,
7/13/2005,8/1/2006,1,61.3699989318848,0,0,85,
7/13/2005,10/1/2006,1,61.0999984741211,0,0,6,
7/13/2005,4/1/2006,1,62.0499992370606,62.0999984741211,62.0999984741211,140,
7/13/2005,9/1/2006,1,61.2400016784668,0,0,556,
7/13/2005,5/1/2006,2,1.73759996891022,0,0,0,
7/13/2005,9/1/2005,2,1.70060002803803,1.73500001430511,1.68250000476837,19162,
7/13/2005,8/1/2005,2,1.75419998168945,1.79849994182587,1.73500001430511,33523,
7/13/2005,2/1/2006,2,1.61160004138947,1.62999999523163,1.62999999523163,529,
7/13/2005,4/1/2006,2,1.72459995746613,0,0,30,
7/13/2005,6/1/2006,2,1.74109995365143,0,0,0,
7/13/2005,7/1/2006,2,1.73660004138947,0,0,0,
7/13/2005,10/1/2005,2,1.58659994602203,1.61249995231628,1.5900000333786,4383,
7/13/2005,3/1/2006,2,1.62609994411469,0,0,0,
7/13/2005,1/1/2006,2,1.59710001945496,1.60399997234344,1.60000002384186,777,
7/13/2005,12/1/2005,2,1.58309996128082,1.59879994392395,1.59399998188019,931,
7/13/2005,11/1/2005,2,1.57959997653961,1.59430003166199,1.59399998188019,603,
7/13/2005,1/1/2007,3,1.84329998493195,0,0,0,
7/13/2005,5/1/2006,3,1.77380001544952,1.79499995708466,1.77999997138977,209,
7/13/2005,10/1/2006,3,1.80130004882813,1.81599998474121,1.81599998474121,2,
7/13/2005,11/1/2006,3,1.81729996204376,0,0,0,
7/13/2005,12/1/2006,3,1.83329999446869,1.83800005912781,1.83800005912781,1,
7/13/2005,9/1/2006,3,1.7853000164032,0,0,0,
7/13/2005,8/1/2006,3,1.77030003070831,0,0,0,
7/13/2005,7/1/2006,3,1.75929999351501,1.76999998092651,1.76999998092651,52,
7/13/2005,6/1/2006,3,1.75329995155334,1.76499998569489,1.76250004768372,166,
7/13/2005,3/1/2006,3,1.84730005264282,1.87650001049042,1.84099996089935,768,
7/13/2005,2/1/2006,3,1.85730004310608,1.88549995422363,1.84500002861023,1234,
7/13/2005,1/1/2006,3,1.84329998493195,1.87399995326996,1.83050000667572,1792,
7/13/2005,12/1/2005,3,1.82130002975464,1.85150003433228,1.81500005722046,3620,
7/13/2005,11/1/2005,3,1.79480004310608,1.82550001144409,1.7849999666214,2444,
7/13/2005,10/1/2005,3,1.76830005645752,1.79900002479553,1.76400005817413,5158,
7/13/2005,9/1/2005,3,1.74530005455017,1.77799999713898,1.73199999332428,20599,
7/13/2005,4/1/2006,3,1.80980002880096,1.83000004291534,1.79999995231628,47,
7/13/2005,8/1/2005,3,1.7179000377655,1.755499958992,1.70700001716614,34041,
7/14/2005,8/1/2005,1,57.7999992370606,,,,
7/14/2005,9/1/2005,1,58.7000007629395,,,,
7/14/2005,10/1/2005,1,59.3300018310547,,,,
7/14/2005,11/1/2005,1,59.689998626709,,,,
7/14/2005,12/1/2005,1,59.9700012207031,,,,
7/14/2005,1/1/2006,1,60.1399993896484,,,,
7/14/2005,2/1/2006,1,60.1800003051758,,,,
7/14/2005,3/1/2006,1,60.0999984741211,,,,
7/14/2005,4/1/2006,1,59.9599990844727,,,,
7/14/2005,5/1/2006,1,59.7999992370606,,,,
7/14/2005,6/1/2006,1,59.6399993896484,,,,
7/14/2005,7/1/2006,1,59.5,,,,
7/14/2005,8/1/2006,1,59.3600006103516,,,,
7/14/2005,9/1/2006,1,59.25,,,,
7/14/2005,10/1/2006,1,59.1199989318848,,,,
7/14/2005,11/1/2006,1,58.9900016784668,,,,
7/14/2005,12/1/2006,1,58.8600006103516,,,,
7/14/2005,1/1/2007,1,58.7000007629395,,,,
7/14/2005,2/1/2007,1,58.560001373291,,,,
7/14/2005,3/1/2007,1,58.4300003051758,,,,
7/14/2005,4/1/2007,1,58.2999992370606,,,,
7/14/2005,5/1/2007,1,58.1699981689453,,,,
7/14/2005,6/1/2007,1,58.0400009155273,,,,
7/14/2005,7/1/2007,1,57.9000015258789,,,,
7/14/2005,8/1/2007,1,57.75,,,,
7/14/2005,9/1/2007,1,57.5999984741211,,,,
7/14/2005,10/1/2007,1,57.4500007629395,,,,
7/14/2005,11/1/2007,1,57.2999992370606,,,,
7/14/2005,12/1/2007,1,57.1599998474121,,,,
7/14/2005,6/1/2008,1,56.5999984741211,,,,
7/14/2005,12/1/2008,1,56.0499992370606,,,,
7/14/2005,12/1/2009,1,55.4000015258789,,,,
7/14/2005,12/1/2010,1,54.7999992370606,,,,
7/14/2005,12/1/2011,1,54.5499992370606,,,,
7/14/2005,3/1/2006,2,1.59319996833801,0,0,70,
7/14/2005,10/1/2005,2,1.54320001602173,1.59340000152588,1.51800000667572,7274,
7/14/2005,7/1/2006,2,1.70519995689392,0,0,0,
7/14/2005,6/1/2006,2,1.7092000246048,0,0,0,
7/14/2005,2/1/2006,2,1.57770001888275,0,0,120,
7/14/2005,4/1/2006,2,1.69169998168945,0,0,253,
7/14/2005,9/1/2005,2,1.64419996738434,1.70439994335175,1.62000000476837,23141,
7/14/2005,8/1/2005,2,1.69350004196167,1.76670002937317,1.66999995708466,33097,
7/14/2005,1/1/2006,2,1.5621999502182,1.58000004291534,1.58000004291534,291,
7/14/2005,5/1/2006,2,1.70519995689392,0,0,0,
7/14/2005,12/1/2005,2,1.54719996452332,1.58790004253387,1.5349999666214,2560,
7/14/2005,11/1/2005,2,1.54069995880127,1.58440005779266,1.53050005435944,952,
7/14/2005,8/1/2005,3,1.65690004825592,,,,
7/14/2005,9/1/2005,3,1.68369996547699,,,,
7/14/2005,10/1/2005,3,1.70669996738434,,,,
7/14/2005,11/1/2005,3,1.73220002651215,,,,
7/14/2005,12/1/2005,3,1.75769996643066,,,,
7/14/2005,1/1/2006,3,1.77869999408722,,,,
7/14/2005,2/1/2006,3,1.79170000553131,,,,
7/14/2005,3/1/2006,3,1.78320002555847,,,,
7/14/2005,4/1/2006,3,1.74769997596741,,,,
7/14/2005,5/1/2006,3,1.71220004558563,,,,
7/14/2005,6/1/2006,3,1.69319999217987,,,,
7/14/2005,7/1/2006,3,1.69920003414154,,,,
7/14/2005,8/1/2006,3,1.71070003509521,,,,
7/14/2005,9/1/2006,3,1.72619998455048,,,,
7/14/2005,10/1/2006,3,1.7422000169754,,,,
7/14/2005,11/1/2006,3,1.75820004940033,,,,
7/14/2005,12/1/2006,3,1.77419996261597,,,,
7/14/2005,1/1/2007,3,1.78419995307922,,,,
7/15/2005,8/1/2005,1,58.0900001525879,,,,
7/15/2005,9/1/2005,1,59.1300010681152,,,,
7/15/2005,10/1/2005,1,59.7700004577637,,,,
7/15/2005,11/1/2005,1,60.1100006103516,,,,
7/15/2005,12/1/2005,1,60.3600006103516,,,,
7/15/2005,1/1/2006,1,60.5099983215332,,,,
7/15/2005,2/1/2006,1,60.5400009155273,,,,
7/15/2005,3/1/2006,1,60.4500007629395,,,,
7/15/2005,4/1/2006,1,60.2999992370606,,,,
7/15/2005,5/1/2006,1,60.1300010681152,,,,
7/15/2005,6/1/2006,1,59.9599990844727,,,,
7/15/2005,7/1/2006,1,59.810001373291,,,,
7/15/2005,8/1/2006,1,59.6599998474121,,,,
7/15/2005,9/1/2006,1,59.5400009155273,,,,
7/15/2005,10/1/2006,1,59.4000015258789,,,,
7/15/2005,11/1/2006,1,59.2599983215332,,,,
7/15/2005,12/1/2006,1,59.1199989318848,,,,
7/15/2005,1/1/2007,1,58.9599990844727,,,,
7/15/2005,2/1/2007,1,58.8199996948242,,,,
7/15/2005,3/1/2007,1,58.6800003051758,,,,
7/15/2005,4/1/2007,1,58.5400009155273,,,,
7/15/2005,5/1/2007,1,58.4000015258789,,,,
7/15/2005,6/1/2007,1,58.2599983215332,,,,
7/15/2005,7/1/2007,1,58.1199989318848,,,,
7/15/2005,8/1/2007,1,57.9700012207031,,,,
7/15/2005,9/1/2007,1,57.8199996948242,,,,
7/15/2005,10/1/2007,1,57.6699981689453,,,,
7/15/2005,11/1/2007,1,57.5200004577637,,,,
7/15/2005,12/1/2007,1,57.3800010681152,,,,
7/15/2005,6/1/2008,1,56.8199996948242,,,,
7/15/2005,12/1/2008,1,56.2700004577637,,,,
7/15/2005,12/1/2009,1,55.6199989318848,,,,
7/15/2005,12/1/2010,1,55.0200004577637,,,,
7/15/2005,12/1/2011,1,54.7700004577637,,,,
7/15/2005,2/1/2006,2,1.59130001068115,1.57980000972748,1.57949995994568,158,
7/15/2005,9/1/2005,2,1.64880001544952,1.682000041008,1.63300001621246,17219,
7/15/2005,8/1/2005,2,1.68830001354218,1.73699998855591,1.67400002479553,23089,
7/15/2005,7/1/2006,2,1.71879994869232,0,0,0,
7/15/2005,11/1/2005,2,1.55330002307892,1.56700003147125,1.52450001239777,2113,
7/15/2005,1/1/2006,2,1.5757999420166,1.56630003452301,1.56599998474121,1138,
7/15/2005,3/1/2006,2,1.60679996013641,1.59319996833801,1.59300005435944,233,
7/15/2005,4/1/2006,2,1.70529997348785,1.68550002574921,1.68550002574921,870,
7/15/2005,5/1/2006,2,1.71879994869232,0,0,300,
7/15/2005,6/1/2006,2,1.7228000164032,0,0,0,
7/15/2005,10/1/2005,2,1.55879998207092,1.5789999961853,1.53250002861023,5970,
7/15/2005,12/1/2005,2,1.55980002880096,1.56500005722046,1.53949999809265,3743,
7/15/2005,8/1/2005,3,1.66209995746613,,,,
7/15/2005,9/1/2005,3,1.69000005722046,,,,
7/15/2005,10/1/2005,3,1.71249997615814,,,,
7/15/2005,11/1/2005,3,1.73650002479553,,,,
7/15/2005,12/1/2005,3,1.75999999046326,,,,
7/15/2005,1/1/2006,3,1.78100001811981,,,,
7/15/2005,2/1/2006,3,1.79349994659424,,,,
7/15/2005,3/1/2006,3,1.78400003910065,,,,
7/15/2005,4/1/2006,3,1.74849998950958,,,,
7/15/2005,5/1/2006,3,1.71200001239777,,,,
7/15/2005,6/1/2006,3,1.69200003147125,,,,
7/15/2005,7/1/2006,3,1.69799995422363,,,,
7/15/2005,8/1/2006,3,1.70949995517731,,,,
7/15/2005,9/1/2006,3,1.72500002384186,,,,
7/15/2005,10/1/2006,3,1.74100005626678,,,,
7/15/2005,11/1/2006,3,1.75699996948242,,,,
7/15/2005,12/1/2006,3,1.77300000190735,,,,
7/15/2005,1/1/2007,3,1.78400003910065,,,,
7/18/2005,8/1/2005,1,57.3199996948242,,,,
7/18/2005,9/1/2005,1,58.4199981689453,,,,
7/18/2005,10/1/2005,1,59.1300010681152,,,,
7/18/2005,11/1/2005,1,59.5200004577637,,,,
7/18/2005,12/1/2005,1,59.7999992370606,,,,
7/18/2005,1/1/2006,1,59.9799995422363,,,,
7/18/2005,2/1/2006,1,60.0299987792969,,,,
7/18/2005,3/1/2006,1,59.9799995422363,,,,
7/18/2005,4/1/2006,1,59.8699989318848,,,,
7/18/2005,5/1/2006,1,59.7400016784668,,,,
7/18/2005,6/1/2006,1,59.6100006103516,,,,
7/18/2005,7/1/2006,1,59.4799995422363,,,,
7/18/2005,8/1/2006,1,59.3499984741211,,,,
7/18/2005,9/1/2006,1,59.2400016784668,,,,
7/18/2005,10/1/2006,1,59.1100006103516,,,,
7/18/2005,11/1/2006,1,58.9799995422363,,,,
7/18/2005,12/1/2006,1,58.8499984741211,,,,
7/18/2005,1/1/2007,1,58.7000007629395,,,,
7/18/2005,2/1/2007,1,58.5699996948242,,,,
7/18/2005,3/1/2007,1,58.439998626709,,,,
7/18/2005,4/1/2007,1,58.310001373291,,,,
7/18/2005,5/1/2007,1,58.1800003051758,,,,
7/18/2005,6/1/2007,1,58.0499992370605,,,,
7/18/2005,7/1/2007,1,57.9099998474121,,,,
7/18/2005,8/1/2007,1,57.7700004577637,,,,
7/18/2005,9/1/2007,1,57.6300010681152,,,,
7/18/2005,10/1/2007,1,57.4900016784668,,,,
7/18/2005,11/1/2007,1,57.3400001525879,,,,
7/18/2005,12/1/2007,1,57.2000007629395,,,,
7/18/2005,6/1/2008,1,56.6399993896484,,,,
7/18/2005,12/1/2008,1,56.0900001525879,,,,
7/18/2005,12/1/2009,1,55.4900016784668,,,,
7/18/2005,12/1/2010,1,54.939998626709,,,,
7/18/2005,12/1/2011,1,54.689998626709,,,,
7/18/2005,8/1/2005,2,1.64730000495911,,,,
7/18/2005,9/1/2005,2,1.61679995059967,,,,
7/18/2005,10/1/2005,2,1.53480005264282,,,,
7/18/2005,11/1/2005,2,1.52980005741119,,,,
7/18/2005,12/1/2005,2,1.53680002689362,,,,
7/18/2005,1/1/2006,2,1.55280005931854,,,,
7/18/2005,2/1/2006,2,1.5683000087738,,,,
7/18/2005,3/1/2006,2,1.58379995822907,,,,
7/18/2005,4/1/2006,2,1.68229997158051,,,,
7/18/2005,5/1/2006,2,1.69579994678497,,,,
7/18/2005,6/1/2006,2,1.69980001449585,,,,
7/18/2005,7/1/2006,2,1.69579994678497,,,,
7/18/2005,8/1/2005,3,1.63160002231598,,,,
7/18/2005,9/1/2005,3,1.66369998455048,,,,
7/18/2005,10/1/2005,3,1.68770003318787,,,,
7/18/2005,11/1/2005,3,1.71119999885559,,,,
7/18/2005,12/1/2005,3,1.73420000076294,,,,
7/18/2005,1/1/2006,3,1.75520002841949,,,,
7/18/2005,2/1/2006,3,1.76769995689392,,,,
7/18/2005,3/1/2006,3,1.75919997692108,,,,
7/18/2005,4/1/2006,3,1.7257000207901,,,,
7/18/2005,5/1/2006,3,1.69169998168945,,,,
7/18/2005,6/1/2006,3,1.6742000579834,,,,
7/18/2005,7/1/2006,3,1.68019998073578,,,,
7/18/2005,8/1/2006,3,1.69120001792908,,,,
7/18/2005,9/1/2006,3,1.70620000362396,,,,
7/18/2005,10/1/2006,3,1.72220003604889,,,,
7/18/2005,11/1/2006,3,1.73819994926453,,,,
7/18/2005,12/1/2006,3,1.75419998168945,,,,
7/18/2005,1/1/2007,3,1.76520001888275,,,,
7/19/2005,8/1/2005,1,57.4599990844727,,,,
7/19/2005,9/1/2005,1,58.689998626709,,,,
7/19/2005,10/1/2005,1,59.3400001525879,,,,
7/19/2005,11/1/2005,1,59.7799987792969,,,,
7/19/2005,12/1/2005,1,60.060001373291,,,,
7/19/2005,1/1/2006,1,60.2400016784668,,,,
7/19/2005,2/1/2006,1,60.2900009155273,,,,
7/19/2005,3/1/2006,1,60.2400016784668,,,,
7/19/2005,4/1/2006,1,60.1300010681152,,,,
7/19/2005,5/1/2006,1,60,,,,
7/19/2005,6/1/2006,1,59.8699989318848,,,,
7/19/2005,7/1/2006,1,59.7400016784668,,,,
7/19/2005,8/1/2006,1,59.6100006103516,,,,
7/19/2005,9/1/2006,1,59.5,,,,
7/19/2005,10/1/2006,1,59.3699989318848,,,,
7/19/2005,11/1/2006,1,59.2400016784668,,,,
7/19/2005,12/1/2006,1,59.1100006103516,,,,
7/19/2005,1/1/2007,1,58.9599990844727,,,,
7/19/2005,2/1/2007,1,58.8300018310547,,,,
7/19/2005,3/1/2007,1,58.7000007629395,,,,
7/19/2005,4/1/2007,1,58.5699996948242,,,,
7/19/2005,5/1/2007,1,58.439998626709,,,,
7/19/2005,6/1/2007,1,58.310001373291,,,,
7/19/2005,7/1/2007,1,58.1699981689453,,,,
7/19/2005,8/1/2007,1,58.0299987792969,,,,
7/19/2005,9/1/2007,1,57.8899993896484,,,,
7/19/2005,10/1/2007,1,57.75,,,,
7/19/2005,11/1/2007,1,57.5999984741211,,,,
7/19/2005,12/1/2007,1,57.4599990844727,,,,
7/19/2005,6/1/2008,1,56.9000015258789,,,,
7/19/2005,12/1/2008,1,56.3499984741211,,,,
7/19/2005,12/1/2009,1,55.75,,,,
7/19/2005,12/1/2010,1,55.2000007629395,,,,
7/19/2005,12/1/2011,1,54.9500007629395,,,,
7/19/2005,8/1/2005,2,1.67349994182587,,,,
7/19/2005,9/1/2005,2,1.64530003070831,,,,
7/19/2005,10/1/2005,2,1.55529999732971,,,,
7/19/2005,11/1/2005,2,1.54830002784729,,,,
7/19/2005,12/1/2005,2,1.55480003356934,,,,
7/19/2005,1/1/2006,2,1.5702999830246,,,,
7/19/2005,2/1/2006,2,1.58529996871948,,,,
7/19/2005,3/1/2006,2,1.60080003738403,,,,
7/19/2005,4/1/2006,2,1.69980001449585,,,,
7/19/2005,5/1/2006,2,1.71329998970032,,,,
7/19/2005,6/1/2006,2,1.71730005741119,,,,
7/19/2005,7/1/2006,2,1.71329998970032,,,,
7/19/2005,8/1/2005,3,1.63010001182556,,,,
7/19/2005,9/1/2005,3,1.66139996051788,,,,
7/19/2005,10/1/2005,3,1.68540000915527,,,,
7/19/2005,11/1/2005,3,1.70790004730225,,,,
7/19/2005,12/1/2005,3,1.73039996623993,,,,
7/19/2005,1/1/2006,3,1.75090003013611,,,,
7/19/2005,2/1/2006,3,1.76339995861053,,,,
7/19/2005,3/1/2006,3,1.75590002536774,,,,
7/19/2005,4/1/2006,3,1.72389996051788,,,,
7/19/2005,5/1/2006,3,1.6923999786377,,,,
7/19/2005,6/1/2006,3,1.67589998245239,,,,
7/19/2005,7/1/2006,3,1.68190002441406,,,,
7/19/2005,8/1/2006,3,1.69289994239807,,,,
7/19/2005,9/1/2006,3,1.70790004730225,,,,
7/19/2005,10/1/2006,3,1.72389996051788,,,,
7/19/2005,11/1/2006,3,1.73989999294281,,,,
7/19/2005,12/1/2006,3,1.75590002536774,,,,
7/19/2005,1/1/2007,3,1.76689994335175,,,,
7/20/2005,8/1/2005,1,56.7200012207031,,,,
7/20/2005,9/1/2005,1,58.0200004577637,,,,
7/20/2005,10/1/2005,1,58.7000007629395,,,,
7/20/2005,11/1/2005,1,59.189998626709,,,,
7/20/2005,12/1/2005,1,59.4900016784668,,,,
7/20/2005,1/1/2006,1,59.6800003051758,,,,
7/20/2005,2/1/2006,1,59.7400016784668,,,,
7/20/2005,3/1/2006,1,59.7000007629395,,,,
7/20/2005,4/1/2006,1,59.5999984741211,,,,
7/20/2005,5/1/2006,1,59.4799995422363,,,,
7/20/2005,6/1/2006,1,59.3600006103516,,,,
7/20/2005,7/1/2006,1,59.2400016784668,,,,
7/20/2005,8/1/2006,1,59.1199989318848,,,,
7/20/2005,9/1/2006,1,59.0200004577637,,,,
7/20/2005,10/1/2006,1,58.9000015258789,,,,
7/20/2005,11/1/2006,1,58.7700004577637,,,,
7/20/2005,12/1/2006,1,58.6399993896484,,,,
7/20/2005,1/1/2007,1,58.4900016784668,,,,
7/20/2005,2/1/2007,1,58.3600006103516,,,,
7/20/2005,3/1/2007,1,58.2299995422363,,,,
7/20/2005,4/1/2007,1,58.0999984741211,,,,
7/20/2005,5/1/2007,1,57.9700012207031,,,,
7/20/2005,6/1/2007,1,57.8400001525879,,,,
7/20/2005,7/1/2007,1,57.7000007629395,,,,
7/20/2005,8/1/2007,1,57.560001373291,,,,
7/20/2005,9/1/2007,1,57.4199981689453,,,,
7/20/2005,10/1/2007,1,57.2799987792969,,,,
7/20/2005,11/1/2007,1,57.1300010681152,,,,
7/20/2005,12/1/2007,1,56.9900016784668,,,,
7/20/2005,6/1/2008,1,56.4300003051758,,,,
7/20/2005,12/1/2008,1,55.8800010681152,,,,
7/20/2005,12/1/2009,1,55.2799987792969,,,,
7/20/2005,12/1/2010,1,54.7299995422363,,,,
7/20/2005,12/1/2011,1,54.4799995422363,,,,
7/20/2005,8/1/2005,2,1.67599999904633,,,,
7/20/2005,9/1/2005,2,1.65400004386902,,,,
7/20/2005,10/1/2005,2,1.5440000295639,,,,
7/20/2005,11/1/2005,2,1.53600001335144,,,,
7/20/2005,12/1/2005,2,1.54250001907349,,,,
7/20/2005,1/1/2006,2,1.55750000476837,,,,
7/20/2005,2/1/2006,2,1.57249999046326,,,,
7/20/2005,3/1/2006,2,1.58800005912781,,,,
7/20/2005,4/1/2006,2,1.68700003623962,,,,
7/20/2005,5/1/2006,2,1.70050001144409,,,,
7/20/2005,6/1/2006,2,1.70449995994568,,,,
7/20/2005,7/1/2006,2,1.70050001144409,,,,
7/20/2005,5/1/2006,3,1.67920005321503,1.70500004291534,1.69000005722046,36,
7/20/2005,6/1/2006,3,1.66369998455048,1.69000005722046,1.67599999904633,5,
7/20/2005,7/1/2006,3,1.66970002651215,0,0,100,
7/20/2005,8/1/2006,3,1.68120002746582,1.70799994468689,1.70799994468689,1,
7/20/2005,9/1/2006,3,1.69669997692108,1.7224999666214,1.70249998569489,313,
7/20/2005,11/1/2006,3,1.72870004177094,1.75999999046326,1.75499999523163,3,
7/20/2005,4/1/2006,3,1.70819997787476,1.73049998283386,1.7150000333786,208,
7/20/2005,10/1/2005,3,1.66219997406006,1.70949995517731,1.65499997138977,3589,
7/20/2005,10/1/2006,3,1.71270000934601,1.74249994754791,1.71899998188019,17,
7/20/2005,2/1/2006,3,1.74370002746582,1.78799998760223,1.74500000476837,986,
7/20/2005,1/1/2006,3,1.7311999797821,1.77499997615814,1.73399996757507,956,
7/20/2005,12/1/2005,3,1.70969998836517,1.75499999523163,1.71000003814697,1387,
7/20/2005,11/1/2005,3,1.68620002269745,1.73090004920959,1.68599998950958,561,
7/20/2005,9/1/2005,3,1.63419997692108,1.68640005588532,1.62800002098084,24774,
7/20/2005,1/1/2007,3,1.75670003890991,1.78600001335144,1.78600001335144,101,
7/20/2005,8/1/2005,3,1.59769999980927,1.65639996528626,1.5900000333786,30454,
7/20/2005,12/1/2006,3,1.74469995498657,1.77499997615814,1.77499997615814,11,
7/20/2005,3/1/2006,3,1.73769998550415,1.78400003910065,1.74000000953674,455,
7/21/2005,9/1/2005,1,57.1300010681152,,,,
7/21/2005,10/1/2005,1,57.8600006103516,,,,
7/21/2005,11/1/2005,1,58.4500007629395,,,,
7/21/2005,12/1/2005,1,58.8400001525879,,,,
7/21/2005,1/1/2006,1,59.060001373291,,,,
7/21/2005,2/1/2006,1,59.1599998474121,,,,
7/21/2005,3/1/2006,1,59.1599998474121,,,,
7/21/2005,4/1/2006,1,59.0900001525879,,,,
7/21/2005,5/1/2006,1,59.0099983215332,,,,
7/21/2005,6/1/2006,1,58.9199981689453,,,,
7/21/2005,7/1/2006,1,58.8199996948242,,,,
7/21/2005,8/1/2006,1,58.7200012207031,,,,
7/21/2005,9/1/2006,1,58.6199989318848,,,,
7/21/2005,10/1/2006,1,58.5099983215332,,,,
7/21/2005,11/1/2006,1,58.4000015258789,,,,
7/21/2005,12/1/2006,1,58.2900009155273,,,,
7/21/2005,1/1/2007,1,58.1500015258789,,,,
7/21/2005,2/1/2007,1,58.0299987792969,,,,
7/21/2005,3/1/2007,1,57.9099998474121,,,,
7/21/2005,4/1/2007,1,57.7900009155273,,,,
7/21/2005,5/1/2007,1,57.6699981689453,,,,
7/21/2005,6/1/2007,1,57.5499992370605,,,,
7/21/2005,7/1/2007,1,57.4199981689453,,,,
7/21/2005,8/1/2007,1,57.2900009155273,,,,
7/21/2005,9/1/2007,1,57.1599998474121,,,,
7/21/2005,10/1/2007,1,57.0299987792969,,,,
7/21/2005,11/1/2007,1,56.8899993896484,,,,
7/21/2005,12/1/2007,1,56.7599983215332,,,,
7/21/2005,6/1/2008,1,56.2400016784668,,,,
7/21/2005,12/1/2008,1,55.7400016784668,,,,
7/21/2005,12/1/2009,1,55.1599998474121,,,,
7/21/2005,12/1/2010,1,54.6399993896484,,,,
7/21/2005,12/1/2011,1,54.3899993896484,,,,
7/21/2005,8/1/2005,2,1.68099999427795,,,,
7/21/2005,9/1/2005,2,1.64230000972748,,,,
7/21/2005,10/1/2005,2,1.52929997444153,,,,
7/21/2005,11/1/2005,2,1.51830005645752,,,,
7/21/2005,12/1/2005,2,1.52380001544952,,,,
7/21/2005,1/1/2006,2,1.53880000114441,,,,
7/21/2005,2/1/2006,2,1.55429995059967,,,,
7/21/2005,3/1/2006,2,1.5702999830246,,,,
7/21/2005,4/1/2006,2,1.67079997062683,,,,
7/21/2005,5/1/2006,2,1.6842999458313,,,,
7/21/2005,6/1/2006,2,1.68830001354218,,,,
7/21/2005,7/1/2006,2,1.6842999458313,,,,
7/21/2005,12/1/2006,3,1.73580002784729,1.75,1.75,110,
7/21/2005,11/1/2006,3,1.71979999542236,1.72699999809265,1.72699999809265,1,
7/21/2005,10/1/2006,3,1.70379996299744,1.71399998664856,1.71399998664856,1,
7/21/2005,9/1/2006,3,1.6878000497818,1.69799995422363,1.69799995422363,2,
7/21/2005,8/1/2006,3,1.67180001735687,1.682000041008,1.66999995708466,6,
7/21/2005,3/1/2006,3,1.72329998016357,1.75,1.71399998664856,406,
7/21/2005,7/1/2006,3,1.65980005264282,1.6710000038147,1.66400003433228,352,
7/21/2005,5/1/2006,3,1.66879999637604,1.68799996376038,1.66799998283386,28,
7/21/2005,1/1/2007,3,1.74779999256134,1.75999999046326,1.75999999046326,1,
7/21/2005,1/1/2006,3,1.71529996395111,1.74150002002716,1.7039999961853,852,
7/21/2005,6/1/2006,3,1.65380001068115,1.67999994754791,1.64999997615814,325,
7/21/2005,2/1/2006,3,1.72780001163483,1.75450003147125,1.71700000762939,1452,
7/21/2005,8/1/2005,3,1.56889998912811,1.61000001430511,1.55599999427795,19214,
7/21/2005,9/1/2005,3,1.61280000209808,1.64999997615814,1.59399998188019,17189,
7/21/2005,10/1/2005,3,1.6418000459671,1.67599999904633,1.625,3853,
7/21/2005,11/1/2005,3,1.66830003261566,1.70200002193451,1.64999997615814,1137,
7/21/2005,12/1/2005,3,1.69280004501343,1.72599995136261,1.68099999427795,2521,
7/21/2005,4/1/2006,3,1.69630002975464,1.71850001811981,1.69000005722046,253,
7/22/2005,9/1/2005,1,58.6500015258789,,,,
7/22/2005,10/1/2005,1,59.2599983215332,,,,
7/22/2005,11/1/2005,1,59.8300018310547,,,,
7/22/2005,12/1/2005,1,60.2000007629395,,,,
7/22/2005,1/1/2006,1,60.4300003051758,,,,
7/22/2005,2/1/2006,1,60.5299987792969,,,,
7/22/2005,3/1/2006,1,60.5299987792969,,,,
7/22/2005,4/1/2006,1,60.4599990844727,,,,
7/22/2005,5/1/2006,1,60.3699989318848,,,,
7/22/2005,6/1/2006,1,60.2700004577637,,,,
7/22/2005,7/1/2006,1,60.1399993896484,,,,
7/22/2005,8/1/2006,1,60.0099983215332,,,,
7/22/2005,9/1/2006,1,59.8800010681152,,,,
7/22/2005,10/1/2006,1,59.75,,,,
7/22/2005,11/1/2006,1,59.6199989318848,,,,
7/22/2005,12/1/2006,1,59.5,,,,
7/22/2005,1/1/2007,1,59.3400001525879,,,,
7/22/2005,2/1/2007,1,59.189998626709,,,,
7/22/2005,3/1/2007,1,59.0499992370606,,,,
7/22/2005,4/1/2007,1,58.9099998474121,,,,
7/22/2005,5/1/2007,1,58.7700004577637,,,,
7/22/2005,6/1/2007,1,58.6300010681152,,,,
7/22/2005,7/1/2007,1,58.5,,,,
7/22/2005,8/1/2007,1,58.3699989318848,,,,
7/22/2005,9/1/2007,1,58.2400016784668,,,,
7/22/2005,10/1/2007,1,58.1100006103516,,,,
7/22/2005,11/1/2007,1,57.9799995422363,,,,
7/22/2005,12/1/2007,1,57.8499984741211,,,,
7/22/2005,6/1/2008,1,57.2900009155273,,,,
7/22/2005,12/1/2008,1,56.75,,,,
7/22/2005,12/1/2009,1,56.1699981689453,,,,
7/22/2005,12/1/2010,1,55.6500015258789,,,,
7/22/2005,12/1/2011,1,55.4000015258789,,,,
7/22/2005,8/1/2005,2,1.72800004482269,,,,
7/22/2005,9/1/2005,2,1.68550002574921,,,,
7/22/2005,10/1/2005,2,1.57449996471405,,,,
7/22/2005,11/1/2005,2,1.56050002574921,,,,
7/22/2005,12/1/2005,2,1.56599998474121,,,,
7/22/2005,1/1/2006,2,1.5809999704361,,,,
7/22/2005,2/1/2006,2,1.59650003910065,,,,
7/22/2005,3/1/2006,2,1.61249995231628,,,,
7/22/2005,4/1/2006,2,1.71300005912781,,,,
7/22/2005,5/1/2006,2,1.72650003433228,,,,
7/22/2005,6/1/2006,2,1.73099994659424,,,,
7/22/2005,7/1/2006,2,1.72699999809265,,,,
7/22/2005,8/1/2005,3,1.5819000005722,,,,
7/22/2005,9/1/2005,3,1.62829995155334,,,,
7/22/2005,10/1/2005,3,1.65779995918274,,,,
7/22/2005,11/1/2005,3,1.68529999256134,,,,
7/22/2005,12/1/2005,3,1.71029996871948,,,,
7/22/2005,1/1/2006,3,1.73230004310608,,,,
7/22/2005,2/1/2006,3,1.74430000782013,,,,
7/22/2005,3/1/2006,3,1.7393000125885,,,,
7/22/2005,4/1/2006,3,1.71130001544952,,,,
7/22/2005,5/1/2006,3,1.68280005455017,,,,
7/22/2005,6/1/2006,3,1.66729998588562,,,,
7/22/2005,7/1/2006,3,1.67330002784729,,,,
7/22/2005,8/1/2006,3,1.68529999256134,,,,
7/22/2005,9/1/2006,3,1.70130002498627,,,,
7/22/2005,10/1/2006,3,1.71730005741119,,,,
7/22/2005,11/1/2006,3,1.73329997062683,,,,
7/22/2005,12/1/2006,3,1.74930000305176,,,,
7/22/2005,1/1/2007,3,1.76129996776581,,,,
7/25/2005,9/1/2005,1,59,,,,
7/25/2005,10/1/2005,1,59.75,,,,
7/25/2005,11/1/2005,1,60.2999992370606,,,,
7/25/2005,12/1/2005,1,60.6699981689453,,,,
7/25/2005,1/1/2006,1,60.9099998474121,,,,
7/25/2005,2/1/2006,1,61.0099983215332,,,,
7/25/2005,3/1/2006,1,61.0099983215332,,,,
7/25/2005,4/1/2006,1,60.939998626709,,,,
7/25/2005,5/1/2006,1,60.8499984741211,,,,
7/25/2005,6/1/2006,1,60.75,,,,
7/25/2005,12/1/2009,1,56.6500015258789,56,55.75,620,
7/25/2005,2/1/2007,1,59.6699981689453,58.6500015258789,58.6500015258789,43,
7/25/2005,4/1/2007,1,59.3899993896484,59.25,59.25,70,
7/25/2005,6/1/2007,1,59.1100006103516,0,0,40,
7/25/2005,7/1/2007,1,58.9799995422363,0,0,0,
7/25/2005,8/1/2007,1,58.8499984741211,58.2000007629395,57.7000007629395,485,
7/25/2005,9/1/2007,1,58.7200012207031,0,0,0,
7/25/2005,10/1/2007,1,58.5900001525879,0,0,0,
7/25/2005,11/1/2007,1,58.4599990844727,0,0,200,
7/25/2005,12/1/2007,1,58.3300018310547,58.2999992370606,57.2000007629395,345,
7/25/2005,12/1/2011,1,55.8800010681152,55.0800018310547,55.0800018310547,10,
7/25/2005,12/1/2008,1,57.2299995422363,57.2000007629395,56,166,
7/25/2005,12/1/2010,1,56.1300010681152,56,55.0999984741211,74,
7/25/2005,3/1/2007,1,59.5299987792969,0,0,135,
7/25/2005,1/1/2007,1,59.8199996948242,0,0,0,
7/25/2005,6/1/2008,1,57.7700004577637,0,0,0,
7/25/2005,5/1/2007,1,59.25,0,0,0,
7/25/2005,12/1/2006,1,59.9799995422363,59.9000015258789,58.7999992370605,2733,
7/25/2005,7/1/2006,1,60.6199989318848,0,0,582,
7/25/2005,8/1/2006,1,60.4900016784668,0,0,557,
7/25/2005,9/1/2006,1,60.3600006103516,0,0,212,
7/25/2005,11/1/2006,1,60.0999984741211,0,0,236,
7/25/2005,10/1/2006,1,60.2299995422363,60,60,160,
7/25/2005,8/1/2005,2,1.70640003681183,,,,
7/25/2005,9/1/2005,2,1.67719995975494,,,,
7/25/2005,10/1/2005,2,1.58120000362396,,,,
7/25/2005,11/1/2005,2,1.56719994544983,,,,
7/25/2005,12/1/2005,2,1.57270002365112,,,,
7/25/2005,1/1/2006,2,1.58770000934601,,,,
7/25/2005,2/1/2006,2,1.60319995880127,,,,
7/25/2005,3/1/2006,2,1.6191999912262,,,,
7/25/2005,4/1/2006,2,1.72119998931885,,,,
7/25/2005,5/1/2006,2,1.73520004749298,,,,
7/25/2005,6/1/2006,2,1.73969995975494,,,,
7/25/2005,7/1/2006,2,1.73570001125336,,,,
7/25/2005,11/1/2006,3,1.74380004405975,0,0,0,
7/25/2005,10/1/2006,3,1.72780001163483,1.72749996185303,1.72749996185303,1,
7/25/2005,9/1/2006,3,1.7117999792099,0,0,200,
7/25/2005,8/1/2006,3,1.69579994678497,1.69000005722046,1.69000005722046,3,
7/25/2005,7/1/2006,3,1.68379998207092,0,0,145,
7/25/2005,5/1/2006,3,1.6952999830246,1.69350004196167,1.67499995231628,192,
7/25/2005,12/1/2006,3,1.75979995727539,1.75999999046326,1.75999999046326,201,
7/25/2005,2/1/2006,3,1.76030004024506,1.76300001144409,1.72500002384186,871,
7/25/2005,6/1/2006,3,1.67879998683929,1.66499996185303,1.66499996185303,300,
7/25/2005,1/1/2006,3,1.74979996681213,1.74600005149841,1.7150000333786,1145,
7/25/2005,12/1/2005,3,1.72930002212524,1.72800004482269,1.69000005722046,1648,
7/25/2005,11/1/2005,3,1.70480000972748,1.70000004768372,1.66799998283386,982,
7/25/2005,10/1/2005,3,1.67830002307892,1.67599999904633,1.63199996948242,3884,
7/25/2005,9/1/2005,3,1.64730000495911,1.65100002288818,1.60300004482269,17570,
7/25/2005,8/1/2005,3,1.60660004615784,1.61099994182587,1.55999994277954,18422,
7/25/2005,3/1/2006,3,1.75329995155334,1.75199997425079,1.72000002861023,429,
7/25/2005,4/1/2006,3,1.72430002689362,1.72200000286102,1.70000004768372,49,
7/25/2005,1/1/2007,3,1.77180004119873,1.77199995517731,1.77199995517731,3,
7/26/2005,12/1/2009,1,57.060001373291,57.2999992370606,56.3499984741211,454,
7/26/2005,2/1/2007,1,60.0800018310547,0,0,0,
7/26/2005,4/1/2007,1,59.7999992370606,0,0,123,
7/26/2005,6/1/2007,1,59.5200004577637,59.0499992370606,59.0499992370606,50,
7/26/2005,7/1/2007,1,59.3899993896484,0,0,0,
7/26/2005,8/1/2007,1,59.2599983215332,59.5999984741211,59.5999984741211,25,
7/26/2005,9/1/2007,1,59.1300010681152,0,0,0,
7/26/2005,10/1/2007,1,59,0,0,0,
7/26/2005,11/1/2007,1,58.8699989318848,0,0,0,
7/26/2005,12/1/2007,1,58.7400016784668,59.0999984741211,58.0499992370605,864,
7/26/2005,12/1/2011,1,56.2900009155274,57,55.5800018310547,64,
7/26/2005,12/1/2008,1,57.6399993896484,57.9500007629395,57.0299987792969,603,
7/26/2005,12/1/2010,1,56.5400009155273,57.1500015258789,55.8800010681152,387,
7/26/2005,3/1/2007,1,59.939998626709,60,60,211,
7/26/2005,1/1/2007,1,60.2299995422363,0,0,223,
7/26/2005,6/1/2008,1,58.1800003051758,58.2000007629395,58.2000007629395,125,
7/26/2005,10/1/2005,1,60.0099983215332,60.6500015258789,59.25,40900,
7/26/2005,5/1/2007,1,59.6599998474121,0,0,0,
7/26/2005,12/1/2006,1,60.3899993896484,60.75,59.5999984741211,5375,
7/26/2005,9/1/2005,1,59.2000007629395,59.8800010681152,58.5,86851,
7/26/2005,11/1/2005,1,60.5999984741211,61.2000007629395,59.8499984741211,9815,
7/26/2005,12/1/2005,1,60.9900016784668,61.5999984741211,60.2000007629395,15659,
7/26/2005,1/1/2006,1,61.2599983215332,61.4000015258789,60.5200004577637,5132,
7/26/2005,2/1/2006,1,61.3800010681152,61.3499984741211,60.8499984741211,608,
7/26/2005,3/1/2006,1,61.3899993896484,61.9500007629395,60.7099990844727,2605,
7/26/2005,4/1/2006,1,61.3300018310547,61.4000015258789,60.6100006103516,334,
7/26/2005,6/1/2006,1,61.1399993896484,61.5,60.6500015258789,1189,
7/26/2005,7/1/2006,1,61.0200004577637,61.4000015258789,60.2900009155273,1109,
7/26/2005,8/1/2006,1,60.9000015258789,60.189998626709,60.1399993896484,553,
7/26/2005,9/1/2006,1,60.7700004577637,60.7999992370606,60.4099998474121,1020,
7/26/2005,11/1/2006,1,60.5099983215332,0,0,100,
7/26/2005,5/1/2006,1,61.2400016784668,60.8499984741211,60.5200004577637,124,
7/26/2005,10/1/2006,1,60.6399993896484,60.25,60.25,13,
7/26/2005,11/1/2005,2,1.57280004024506,1.58200001716614,1.55250000953674,2160,
7/26/2005,2/1/2006,2,1.60930001735687,1.61500000953674,1.59500002861023,234,
7/26/2005,8/1/2005,2,1.69579994678497,1.7059999704361,1.67799997329712,24423,
7/26/2005,9/1/2005,2,1.67279994487762,1.68449997901917,1.64900004863739,23377,
7/26/2005,10/1/2005,2,1.58580005168915,1.59500002861023,1.56749999523163,7190,
7/26/2005,1/1/2006,2,1.59379994869232,1.60000002384186,1.55999994277954,526,
7/26/2005,3/1/2006,2,1.62580001354218,0,0,259,
7/26/2005,4/1/2006,2,1.72979998588562,0,0,15,
7/26/2005,5/1/2006,2,1.74380004405975,0,0,0,
7/26/2005,6/1/2006,2,1.74829995632172,0,0,0,
7/26/2005,7/1/2006,2,1.74430000782013,0,0,0,
7/26/2005,12/1/2005,2,1.57879996299744,1.58500003814697,1.55710005760193,2004,
7/26/2005,2/1/2006,3,1.75969994068146,1.7960000038147,1.75999999046326,779,
7/26/2005,7/1/2006,3,1.67920005321503,1.71399998664856,1.71399998664856,2,
7/26/2005,12/1/2006,3,1.75520002841949,1.78999996185303,1.78250002861023,3,
7/26/2005,11/1/2006,3,1.73919999599457,1.77499997615814,1.77499997615814,3,
7/26/2005,10/1/2006,3,1.72319996356964,1.75899994373322,1.75,3,
7/26/2005,9/1/2006,3,1.707200050354,1.74199998378754,1.74199998378754,1,
7/26/2005,8/1/2006,3,1.69120001792908,1.72500002384186,1.72500002384186,1,
7/26/2005,1/1/2007,3,1.76719999313355,1.80299997329712,1.79499995708466,10,
7/26/2005,1/1/2006,3,1.75170004367828,1.78600001335144,1.74300003051758,2011,
7/26/2005,3/1/2006,3,1.75170004367828,1.78999996185303,1.74650001525879,698,
7/26/2005,4/1/2006,3,1.72169995307922,1.75999999046326,1.72000002861023,260,
7/26/2005,5/1/2006,3,1.69219994544983,1.72500002384186,1.69599997997284,8,
7/26/2005,6/1/2006,3,1.67470002174377,1.70799994468689,1.70799994468689,441,
7/26/2005,11/1/2005,3,1.70570003986359,1.74000000953674,1.70500004291534,1284,
7/26/2005,10/1/2005,3,1.67770004272461,1.71399998664856,1.67349994182587,6052,
7/26/2005,9/1/2005,3,1.64569997787476,1.68299996852875,1.63750004768372,22526,
7/26/2005,8/1/2005,3,1.60370004177094,1.64400005340576,1.59899997711182,19634,
7/26/2005,12/1/2005,3,1.7311999797821,1.76499998569489,1.72070002555847,3247,
7/27/2005,12/1/2009,1,57.5099983215332,57.4500007629395,57.4500007629395,300,
7/27/2005,2/1/2007,1,60.5,0,0,50,
7/27/2005,4/1/2007,1,60.2200012207031,0,0,0,
7/27/2005,6/1/2007,1,59.939998626709,0,0,200,
7/27/2005,7/1/2007,1,59.810001373291,0,0,0,
7/27/2005,8/1/2007,1,59.6800003051758,0,0,250,
7/27/2005,9/1/2007,1,59.560001373291,0,0,300,
7/27/2005,10/1/2007,1,59.4300003051758,0,0,0,
7/27/2005,11/1/2007,1,59.2999992370605,0,0,0,
7/27/2005,12/1/2007,1,59.1699981689453,59.5,58.6399993896484,1601,
7/27/2005,12/1/2011,1,56.7400016784668,57.5,56.2000007629395,509,
7/27/2005,12/1/2008,1,58.0900001525879,58.25,58.1500015258789,235,
7/27/2005,12/1/2010,1,56.9900016784668,57.7000007629395,56.2000007629395,864,
7/27/2005,3/1/2007,1,60.3600006103516,60.4000015258789,60.3499984741211,504,
7/27/2005,1/1/2007,1,60.6500015258789,0,0,40,
7/27/2005,6/1/2008,1,58.6199989318848,58.5800018310547,58.5800018310547,585,
7/27/2005,10/1/2005,1,60.1199989318848,60.5999984741211,59.5999984741211,50332,
7/27/2005,5/1/2007,1,60.0800018310547,0,0,154,
7/27/2005,12/1/2006,1,60.810001373291,61.2999992370605,60.189998626709,3406,
7/27/2005,9/1/2005,1,59.1100006103516,59.7000007629395,58.5999984741211,93281,
7/27/2005,11/1/2005,1,60.7900009155273,61.2000007629395,60.2799987792969,8266,
7/27/2005,12/1/2005,1,61.2400016784668,61.6199989318848,60.7000007629395,15688,
7/27/2005,1/1/2006,1,61.5400009155273,61.7999992370605,61.0200004577637,1660,
7/27/2005,2/1/2006,1,61.7000007629395,61.9000015258789,61.2000007629395,1072,
7/27/2005,3/1/2006,1,61.7299995422363,61.4000015258789,61.4000015258789,1447,
7/27/2005,4/1/2006,1,61.6800003051758,61.2200012207031,61.2200012207031,349,
7/27/2005,6/1/2006,1,61.5099983215332,61.7999992370605,61.5999984741211,1171,
7/27/2005,7/1/2006,1,61.4000015258789,61.5,61.2999992370605,117,
7/27/2005,8/1/2006,1,61.2900009155274,61.25,61.25,64,
7/27/2005,9/1/2006,1,61.1699981689453,0,0,256,
7/27/2005,11/1/2006,1,60.9300003051758,60.5299987792969,60.5299987792969,154,
7/27/2005,5/1/2006,1,61.5999984741211,0,0,111,
7/27/2005,10/1/2006,1,61.0499992370606,60.6500015258789,60.6500015258789,23,
7/27/2005,8/1/2005,2,1.71580004692078,,,,
7/27/2005,9/1/2005,2,1.69879996776581,,,,
7/27/2005,10/1/2005,2,1.59979999065399,,,,
7/27/2005,11/1/2005,2,1.58580005168915,,,,
7/27/2005,12/1/2005,2,1.59080004692078,,,,
7/27/2005,1/1/2006,2,1.60580003261566,,,,
7/27/2005,2/1/2006,2,1.62129998207092,,,,
7/27/2005,3/1/2006,2,1.63730001449585,,,,
7/27/2005,4/1/2006,2,1.74279999732971,,,,
7/27/2005,5/1/2006,2,1.75680005550385,,,,
7/27/2005,6/1/2006,2,1.76129996776581,,,,
7/27/2005,7/1/2006,2,1.75730001926422,,,,
7/27/2005,8/1/2006,3,1.70169997215271,0,0,6,
7/27/2005,1/1/2007,3,1.77970004081726,0,0,6,
7/27/2005,12/1/2006,3,1.76769995689392,0,0,121,
7/27/2005,11/1/2006,3,1.75069999694824,0,0,31,
7/27/2005,9/1/2006,3,1.71770000457764,0,0,56,
7/27/2005,7/1/2006,3,1.68970000743866,0,0,76,
7/27/2005,6/1/2006,3,1.68620002269745,0,0,309,
7/27/2005,5/1/2006,3,1.70469999313355,0,0,78,
7/27/2005,8/1/2005,3,1.6172000169754,1.62600004673004,1.59249997138977,16017,
7/27/2005,3/1/2006,3,1.76219999790192,1.76699995994568,1.76699995994568,429,
7/27/2005,2/1/2006,3,1.76919996738434,1.77799999713898,1.75300002098084,500,
7/27/2005,1/1/2006,3,1.76170003414154,1.76999998092651,1.75199997425079,688,
7/27/2005,12/1/2005,3,1.74070000648499,1.75499999523163,1.72930002212524,2467,
7/27/2005,11/1/2005,3,1.71420001983643,1.72699999809265,1.69799995422363,1937,
7/27/2005,10/1/2005,3,1.68620002269745,1.69500005245209,1.66100001335144,6629,
7/27/2005,9/1/2005,3,1.6541999578476,1.66799998283386,1.62999999523163,22236,
7/27/2005,4/1/2006,3,1.7331999540329,1.74000000953674,1.73199999332428,127,
7/27/2005,10/1/2006,3,1.73420000076294,0,0,6,
7/28/2005,9/1/2005,1,59.939998626709,,,,
7/28/2005,10/1/2005,1,60.9799995422363,,,,
7/28/2005,11/1/2005,1,61.6800003051758,,,,
7/28/2005,12/1/2005,1,62.189998626709,,,,
7/28/2005,1/1/2006,1,62.5499992370605,,,,
7/28/2005,2/1/2006,1,62.7700004577637,,,,
7/28/2005,3/1/2006,1,62.8400001525879,,,,
7/28/2005,4/1/2006,1,62.7999992370606,,,,
7/28/2005,5/1/2006,1,62.7299995422363,,,,
7/28/2005,6/1/2006,1,62.6399993896484,,,,
7/28/2005,7/1/2006,1,62.5400009155274,,,,
7/28/2005,8/1/2006,1,62.439998626709,,,,
7/28/2005,9/1/2006,1,62.3300018310547,,,,
7/28/2005,10/1/2006,1,62.2200012207031,,,,
7/28/2005,11/1/2006,1,62.0999984741211,,,,
7/28/2005,12/1/2006,1,61.9799995422363,,,,
7/28/2005,1/1/2007,1,61.8300018310547,,,,
7/28/2005,2/1/2007,1,61.7000007629395,,,,
7/28/2005,3/1/2007,1,61.5800018310547,,,,
7/28/2005,4/1/2007,1,61.4599990844727,,,,
7/28/2005,5/1/2007,1,61.3300018310547,,,,
7/28/2005,6/1/2007,1,61.2000007629395,,,,
7/28/2005,7/1/2007,1,61.0699996948242,,,,
7/28/2005,8/1/2007,1,60.939998626709,,,,
7/28/2005,9/1/2007,1,60.810001373291,,,,
7/28/2005,10/1/2007,1,60.6800003051758,,,,
7/28/2005,11/1/2007,1,60.560001373291,,,,
7/28/2005,12/1/2007,1,60.439998626709,,,,
7/28/2005,6/1/2008,1,59.8199996948242,,,,
7/28/2005,12/1/2008,1,59.4199981689453,,,,
7/28/2005,12/1/2009,1,58.8400001525879,,,,
7/28/2005,12/1/2010,1,58.3199996948242,,,,
7/28/2005,12/1/2011,1,58.0699996948242,,,,
7/28/2005,8/1/2005,2,1.72200000286102,,,,
7/28/2005,9/1/2005,2,1.71089994907379,,,,
7/28/2005,10/1/2005,2,1.6168999671936,,,,
7/28/2005,11/1/2005,2,1.60090005397797,,,,
7/28/2005,12/1/2005,2,1.60590004920959,,,,
7/28/2005,1/1/2006,2,1.62139999866486,,,,
7/28/2005,2/1/2006,2,1.63689994812012,,,,
7/28/2005,3/1/2006,2,1.65289998054504,,,,
7/28/2005,4/1/2006,2,1.75890004634857,,,,
7/28/2005,5/1/2006,2,1.77289998531342,,,,
7/28/2005,6/1/2006,2,1.77639997005463,,,,
7/28/2005,7/1/2006,2,1.77240002155304,,,,
7/28/2005,8/1/2005,3,1.64549994468689,,,,
7/28/2005,9/1/2005,3,1.67709994316101,,,,
7/28/2005,10/1/2005,3,1.70959997177124,,,,
7/28/2005,11/1/2005,3,1.73959994316101,,,,
7/28/2005,12/1/2005,3,1.76559996604919,,,,
7/28/2005,1/1/2006,3,1.78559994697571,,,,
7/28/2005,2/1/2006,3,1.7930999994278,,,,
7/28/2005,3/1/2006,3,1.78610002994537,,,,
7/28/2005,4/1/2006,3,1.75709998607636,,,,
7/28/2005,5/1/2006,3,1.728600025177,,,,
7/28/2005,6/1/2006,3,1.71010005474091,,,,
7/28/2005,7/1/2006,3,1.71459996700287,,,,
7/28/2005,8/1/2006,3,1.72660005092621,,,,
7/28/2005,9/1/2006,3,1.74259996414185,,,,
7/28/2005,10/1/2006,3,1.75909996032715,,,,
7/28/2005,11/1/2006,3,1.77559995651245,,,,
7/28/2005,12/1/2006,3,1.79260003566742,,,,
7/28/2005,1/1/2007,3,1.80460000038147,,,,
7/29/2005,9/1/2005,1,60.5699996948242,,,,
7/29/2005,10/1/2005,1,61.6500015258789,,,,
7/29/2005,11/1/2005,1,62.3499984741211,,,,
7/29/2005,12/1/2005,1,62.8600006103516,,,,
7/29/2005,1/1/2006,1,63.2200012207031,,,,
7/29/2005,2/1/2006,1,63.439998626709,,,,
7/29/2005,3/1/2006,1,63.5099983215332,,,,
7/29/2005,4/1/2006,1,63.4700012207031,,,,
7/29/2005,5/1/2006,1,63.4000015258789,,,,
7/29/2005,6/1/2006,1,63.310001373291,,,,
7/29/2005,7/1/2006,1,63.2099990844727,,,,
7/29/2005,8/1/2006,1,63.1100006103516,,,,
7/29/2005,9/1/2006,1,63,,,,
7/29/2005,10/1/2006,1,62.8899993896484,,,,
7/29/2005,11/1/2006,1,62.7700004577637,,,,
7/29/2005,12/1/2006,1,62.6500015258789,,,,
7/29/2005,1/1/2007,1,62.5099983215332,,,,
7/29/2005,2/1/2007,1,62.3899993896484,,,,
7/29/2005,3/1/2007,1,62.2799987792969,,,,
7/29/2005,4/1/2007,1,62.1699981689453,,,,
7/29/2005,5/1/2007,1,62.0499992370606,,,,
7/29/2005,6/1/2007,1,61.9300003051758,,,,
7/29/2005,7/1/2007,1,61.810001373291,,,,
7/29/2005,8/1/2007,1,61.689998626709,,,,
7/29/2005,9/1/2007,1,61.5699996948242,,,,
7/29/2005,10/1/2007,1,61.4500007629395,,,,
7/29/2005,11/1/2007,1,61.3400001525879,,,,
7/29/2005,12/1/2007,1,61.2299995422363,,,,
7/29/2005,6/1/2008,1,60.7000007629395,,,,
7/29/2005,12/1/2008,1,60.25,,,,
7/29/2005,12/1/2009,1,59.75,,,,
7/29/2005,12/1/2010,1,59.2700004577637,,,,
7/29/2005,12/1/2011,1,59.0900001525879,,,,
7/29/2005,9/1/2005,2,1.72609996795654,1.73049998283386,1.70799994468689,23270,
7/29/2005,8/1/2005,2,1.73870003223419,1.79999995231628,1.7150000333786,15367,
7/29/2005,2/1/2006,2,1.65299999713898,1.65499997138977,1.64999997615814,315,
7/29/2005,10/1/2005,2,1.63399994373322,1.64499998092651,1.61849999427795,6500,
7/29/2005,7/1/2006,2,1.79250001907349,0,0,0,
7/29/2005,1/1/2006,2,1.63750004768372,1.63499999046326,1.62600004673004,69,
7/29/2005,11/1/2005,2,1.61749994754791,1.62000000476837,1.60599994659424,1304,
7/29/2005,3/1/2006,2,1.6690000295639,0,0,428,
7/29/2005,12/1/2005,2,1.62199997901917,1.62000000476837,1.61000001430511,752,
7/29/2005,4/1/2006,2,1.77799999713898,1.76999998092651,1.76499998569489,104,
7/29/2005,5/1/2006,2,1.79250001907349,0,0,25,
7/29/2005,6/1/2006,2,1.79649996757507,0,0,175,
7/29/2005,3/1/2006,3,1.78869998455048,1.807000041008,1.78900003433228,68,
7/29/2005,4/1/2006,3,1.75969994068146,1.77699995040894,1.75999999046326,56,
7/29/2005,7/1/2006,3,1.71819996833801,1.73000001907349,1.73000001907349,30,
7/29/2005,2/1/2006,3,1.7956999540329,1.81099998950958,1.79499995708466,366,
7/29/2005,6/1/2006,3,1.71319997310638,0,0,111,
7/29/2005,5/1/2006,3,1.7311999797821,0,0,73,
7/29/2005,1/1/2006,3,1.7882000207901,1.80099999904633,1.78750002384186,865,
7/29/2005,12/1/2005,3,1.76820003986359,1.78600001335144,1.76400005817413,1556,
7/29/2005,11/1/2005,3,1.74170005321503,1.75699996948242,1.74000000953674,698,
7/29/2005,10/1/2005,3,1.71070003509521,1.73099994659424,1.70500004291534,3741,
7/29/2005,11/1/2006,3,1.78020000457764,0,0,0,
7/29/2005,8/1/2006,3,1.73020005226135,0,0,0,
7/29/2005,10/1/2006,3,1.76320004463196,0,0,0,
7/29/2005,12/1/2006,3,1.79719996452332,0,0,0,
7/29/2005,1/1/2007,3,1.80920004844666,1.82500004768372,1.82500004768372,1,
7/29/2005,8/1/2005,3,1.63619995117188,1.66499996185303,1.62999999523163,11267,
7/29/2005,9/1/2005,3,1.67620003223419,1.70000004768372,1.66799998283386,22562,
7/29/2005,9/1/2006,3,1.74619996547699,0,0,0,
8/1/2005,12/1/2009,1,60.7999992370606,60.7999992370606,59.75,1177,
8/1/2005,2/1/2007,1,63.4900016784668,0,0,0,
8/1/2005,4/1/2007,1,63.2700004577637,0,0,0,
8/1/2005,6/1/2007,1,63.0299987792969,62.75,62.5999984741211,35,
8/1/2005,7/1/2007,1,62.9099998474121,0,0,0,
8/1/2005,8/1/2007,1,62.7900009155273,0,0,250,
8/1/2005,9/1/2007,1,62.6699981689453,0,0,275,
8/1/2005,10/1/2007,1,62.5499992370605,0,0,250,
8/1/2005,11/1/2007,1,62.439998626709,0,0,300,
8/1/2005,12/1/2007,1,62.3499984741211,62.25,61.5299987792969,1642,
8/1/2005,12/1/2011,1,60.1500015258789,60.2999992370606,59.4500007629395,971,
8/1/2005,12/1/2008,1,61.3499984741211,61.25,60.5,1668,
8/1/2005,12/1/2010,1,60.3499984741211,60.2999992370606,59.7000007629395,730,
8/1/2005,3/1/2007,1,63.3800010681152,0,0,890,
8/1/2005,1/1/2007,1,63.6100006103516,62.7999992370606,62.7799987792969,24,
8/1/2005,6/1/2008,1,61.7700004577637,0,0,825,
8/1/2005,10/1/2005,1,62.7000007629395,63.2999992370606,61.5999984741211,50547,
8/1/2005,5/1/2007,1,63.1500015258789,0,0,0,
8/1/2005,12/1/2006,1,63.75,63.9000015258789,62.8600006103516,4343,
8/1/2005,9/1/2005,1,61.5699996948242,62.2999992370606,60.5099983215332,104282,
8/1/2005,11/1/2005,1,63.4300003051758,64,62.2999992370606,16118,
8/1/2005,12/1/2005,1,63.9599990844727,64.5,62.810001373291,16892,
8/1/2005,1/1/2006,1,64.3199996948242,64.5999984741211,63.3199996948242,3994,
8/1/2005,2/1/2006,1,64.5400009155273,64.9000015258789,63.6800003051758,1385,
8/1/2005,3/1/2006,1,64.6100006103516,64.9499969482422,63.75,1480,
8/1/2005,4/1/2006,1,64.5699996948242,64.0999984741211,63.7299995422363,532,
8/1/2005,6/1/2006,1,64.4100036621094,64.5999984741211,63.75,1970,
8/1/2005,7/1/2006,1,64.3099975585938,63.7000007629395,63.7000007629395,1232,
8/1/2005,8/1/2006,1,64.2099990844727,64,63.2999992370606,514,
8/1/2005,9/1/2006,1,64.0999984741211,64.25,63.9000015258789,675,
8/1/2005,11/1/2006,1,63.8699989318848,64,63.0299987792969,278,
8/1/2005,5/1/2006,1,64.5,64.3000030517578,64.3000030517578,133,
8/1/2005,10/1/2006,1,63.9900016784668,0,0,11,
8/1/2005,9/1/2005,2,1.7470999956131,,,,
8/1/2005,10/1/2005,2,1.66199994087219,,,,
8/1/2005,11/1/2005,2,1.63999998569489,,,,
8/1/2005,12/1/2005,2,1.64250004291534,,,,
8/1/2005,1/1/2006,2,1.65799999237061,,,,
8/1/2005,2/1/2006,2,1.67349994182587,,,,
8/1/2005,3/1/2006,2,1.68949997425079,,,,
8/1/2005,4/1/2006,2,1.79900002479553,,,,
8/1/2005,5/1/2006,2,1.81350004673004,,,,
8/1/2005,6/1/2006,2,1.81749999523163,,,,
8/1/2005,7/1/2006,2,1.81350004673004,,,,
8/1/2005,8/1/2006,2,1.80750000476837,,,,
8/1/2005,9/1/2005,3,1.71689999103546,,,,
8/1/2005,10/1/2005,3,1.75450003147125,,,,
8/1/2005,11/1/2005,3,1.78799998760223,,,,
8/1/2005,12/1/2005,3,1.81350004673004,,,,
8/1/2005,1/1/2006,3,1.83350002765656,,,,
8/1/2005,2/1/2006,3,1.84099996089935,,,,
8/1/2005,3/1/2006,3,1.83299994468689,,,,
8/1/2005,4/1/2006,3,1.80200004577637,,,,
8/1/2005,5/1/2006,3,1.77250003814697,,,,
8/1/2005,6/1/2006,3,1.75300002098084,,,,
8/1/2005,9/1/2006,3,1.7849999666214,0,0,330,
8/1/2005,8/1/2006,3,1.76900005340576,0,0,1,
8/1/2005,12/1/2006,3,1.83599996566772,1.85500001907349,1.85500001907349,156,
8/1/2005,7/1/2006,3,1.75750005245209,0,0,3,
8/1/2005,1/1/2007,3,1.84800004959106,1.86000001430511,1.86000001430511,1,
8/1/2005,2/1/2007,3,1.84800004959106,0,0,0,
8/1/2005,11/1/2006,3,1.81900000572205,0,0,0,
8/1/2005,10/1/2006,3,1.80200004577637,0,0,0,
8/2/2005,9/1/2005,1,61.8899993896484,,,,
8/2/2005,10/1/2005,1,62.8699989318848,,,,
8/2/2005,11/1/2005,1,63.6300010681152,,,,
8/2/2005,12/1/2005,1,64.1600036621094,,,,
8/2/2005,1/1/2006,1,64.5299987792969,,,,
8/2/2005,2/1/2006,1,64.7600021362305,,,,
8/2/2005,3/1/2006,1,64.8399963378906,,,,
8/2/2005,4/1/2006,1,64.8099975585938,,,,
8/2/2005,5/1/2006,1,64.75,,,,
8/2/2005,6/1/2006,1,64.6699981689453,,,,
8/2/2005,7/1/2006,1,64.5699996948242,,,,
8/2/2005,8/1/2006,1,64.4700012207031,,,,
8/2/2005,9/1/2006,1,64.3600006103516,,,,
8/2/2005,10/1/2006,1,64.25,,,,
8/2/2005,11/1/2006,1,64.129997253418,,,,
8/2/2005,12/1/2006,1,64.0100021362305,,,,
8/2/2005,1/1/2007,1,63.8400001525879,,,,
8/2/2005,2/1/2007,1,63.689998626709,,,,
8/2/2005,3/1/2007,1,63.5699996948242,,,,
8/2/2005,4/1/2007,1,63.4500007629395,,,,
8/2/2005,5/1/2007,1,63.3199996948242,,,,
8/2/2005,6/1/2007,1,63.189998626709,,,,
8/2/2005,7/1/2007,1,63.0699996948242,,,,
8/2/2005,8/1/2007,1,62.9500007629395,,,,
8/2/2005,9/1/2007,1,62.8300018310547,,,,
8/2/2005,10/1/2007,1,62.7099990844727,,,,
8/2/2005,11/1/2007,1,62.5999984741211,,,,
8/2/2005,12/1/2007,1,62.5099983215332,,,,
8/2/2005,6/1/2008,1,61.9300003051758,,,,
8/2/2005,12/1/2008,1,61.5099983215332,,,,
8/2/2005,12/1/2009,1,60.9099998474121,,,,
8/2/2005,12/1/2010,1,60.4599990844727,,,,
8/2/2005,12/1/2011,1,60.2599983215332,,,,
8/2/2005,9/1/2005,2,1.78159999847412,,,,
8/2/2005,10/1/2005,2,1.68980002403259,,,,
8/2/2005,11/1/2005,2,1.66229999065399,,,,
8/2/2005,12/1/2005,2,1.66449999809265,,,,
8/2/2005,1/1/2006,2,1.67850005626678,,,,
8/2/2005,2/1/2006,2,1.69400000572205,,,,
8/2/2005,3/1/2006,2,1.70949995517731,,,,
8/2/2005,4/1/2006,2,1.82400000095367,,,,
8/2/2005,5/1/2006,2,1.83949995040894,,,,
8/2/2005,6/1/2006,2,1.84350001811981,,,,
8/2/2005,7/1/2006,2,1.83949995040894,,,,
8/2/2005,8/1/2006,2,1.82949995994568,,,,
8/2/2005,9/1/2005,3,1.72510004043579,,,,
8/2/2005,10/1/2005,3,1.76429998874664,,,,
8/2/2005,11/1/2005,3,1.80030000209808,,,,
8/2/2005,12/1/2005,3,1.82630002498627,,,,
8/2/2005,1/1/2006,3,1.84630000591278,,,,
8/2/2005,2/1/2006,3,1.85380005836487,,,,
8/2/2005,3/1/2006,3,1.8458000421524,,,,
8/2/2005,4/1/2006,3,1.81480002403259,,,,
8/2/2005,6/1/2006,3,1.76579999923706,,,,
8/2/2005,7/1/2006,3,1.77030003070831,,,,
8/2/2005,8/1/2006,3,1.78180003166199,,,,
8/2/2005,9/1/2006,3,1.79779994487762,,,,
8/2/2005,11/1/2006,3,1.83179998397827,0,0,0,
8/2/2005,10/1/2006,3,1.81480002403259,1.807000041008,1.807000041008,1,
8/2/2005,2/1/2007,3,1.86080002784729,0,0,0,
8/2/2005,12/1/2006,3,1.84879994392395,0,0,53,
8/2/2005,5/1/2006,3,1.7853000164032,1.77999997138977,1.77999997138977,43,
8/2/2005,1/1/2007,3,1.86080002784729,0,0,0,
8/3/2005,2/1/2007,1,62.7299995422363,0,0,0,
8/3/2005,10/1/2007,1,61.7099990844727,0,0,50,
8/3/2005,5/1/2007,1,62.3600006103516,0,0,0,
8/3/2005,7/1/2007,1,62.0999984741211,0,0,0,
8/3/2005,8/1/2007,1,61.9700012207031,0,0,0,
8/3/2005,9/1/2007,1,61.8400001525879,0,0,0,
8/3/2005,3/1/2007,1,62.6100006103516,0,0,550,
8/3/2005,11/1/2007,1,61.5900001525879,0,0,0,
8/3/2005,12/1/2007,1,61.4900016784668,62.7000007629395,61.9000015258789,2515,
8/3/2005,6/1/2008,1,60.9099998474121,0,0,350,
8/3/2005,12/1/2008,1,60.439998626709,61.4000015258789,60.7999992370606,2318,
8/3/2005,12/1/2009,1,59.8400001525879,61,60.4000015258789,657,
8/3/2005,12/1/2011,1,59.189998626709,60.0999984741211,59.75,54,
8/3/2005,1/1/2007,1,62.8800010681152,0,0,111,
8/3/2005,4/1/2007,1,62.4900016784668,0,0,0,
8/3/2005,12/1/2010,1,59.3899993896484,60.4099998474121,60,173,
8/3/2005,10/1/2005,1,61.8699989318848,63.4000015258789,61.75,59193,
8/3/2005,6/1/2007,1,62.2299995422363,62.9000015258789,62.9000015258789,610,
8/3/2005,12/1/2006,1,63.0499992370605,64.2600021362305,63.25,5801,
8/3/2005,9/1/2005,1,60.8600006103516,62.5,60.7999992370606,107880,
8/3/2005,11/1/2005,1,62.6300010681152,64.120002746582,62.6500015258789,15760,
8/3/2005,12/1/2005,1,63.1699981689453,64.6399993896484,63,20884,
8/3/2005,1/1/2006,1,63.560001373291,65.0100021362305,63.4500007629395,4496,
8/3/2005,2/1/2006,1,63.7999992370605,65.2200012207031,63.7999992370605,1692,
8/3/2005,3/1/2006,1,63.8800010681152,65.3000030517578,64,1953,
8/3/2005,4/1/2006,1,63.8499984741211,64.9899978637695,64.25,307,
8/3/2005,6/1/2006,1,63.7099990844727,64.8000030517578,64.1999969482422,2625,
8/3/2005,7/1/2006,1,63.6100006103516,64.6500015258789,64.6500015258789,1036,
8/3/2005,8/1/2006,1,63.5099983215332,0,0,0,
8/3/2005,9/1/2006,1,63.4000015258789,0,0,540,
8/3/2005,11/1/2006,1,63.1699981689453,0,0,0,
8/3/2005,5/1/2006,1,63.7900009155274,64.7099990844727,64.7099990844727,857,
8/3/2005,10/1/2006,1,63.2900009155273,0,0,109,
8/3/2005,9/1/2005,2,1.77090001106262,1.82000005245209,1.76800000667572,32926,
8/3/2005,3/1/2006,2,1.68900001049042,0,0,187,
8/3/2005,2/1/2006,2,1.67400002479553,1.71000003814697,1.68499994277954,70,
8/3/2005,1/1/2006,2,1.65950000286102,1.68599998950958,1.66999995708466,298,
8/3/2005,12/1/2005,2,1.64699995517731,1.68499994277954,1.64999997615814,1142,
8/3/2005,11/1/2005,2,1.64680004119873,1.67499995231628,1.64999997615814,3288,
8/3/2005,10/1/2005,2,1.67879998683929,1.7150000333786,1.67499995231628,15065,
8/3/2005,6/1/2006,2,1.82299995422363,1.85500001907349,1.85500001907349,53,
8/3/2005,7/1/2006,2,1.81900000572205,0,0,0,
8/3/2005,5/1/2006,2,1.81900000572205,0,0,24,
8/3/2005,4/1/2006,2,1.80400002002716,1.82799994945526,1.82799994945526,249,
8/3/2005,8/1/2006,2,1.80900001525879,0,0,0,
8/3/2005,12/1/2006,3,1.81640005111694,0,0,650,
8/3/2005,3/1/2006,3,1.8154000043869,1.85599994659424,1.82400000095367,358,
8/3/2005,2/1/2006,3,1.82239997386932,1.86500000953674,1.83000004291534,453,
8/3/2005,4/1/2006,3,1.78439998626709,1.82400000095367,1.80099999904633,18,
8/3/2005,5/1/2006,3,1.7529000043869,1.79100000858307,1.77499997615814,122,
8/3/2005,6/1/2006,3,1.73290002346039,1.75999999046326,1.75999999046326,657,
8/3/2005,8/1/2006,3,1.74839997291565,0,0,250,
8/3/2005,11/1/2006,3,1.7989000082016,1.83000004291534,1.83000004291534,1,
8/3/2005,1/1/2006,3,1.81289994716644,1.85500001907349,1.8235000371933,583,
8/3/2005,2/1/2007,3,1.82840001583099,1.87000000476837,1.87000000476837,1,
8/3/2005,1/1/2007,3,1.82840001583099,0,0,0,
8/3/2005,7/1/2006,3,1.73689997196198,0,0,380,
8/3/2005,10/1/2006,3,1.78139996528626,0,0,0,
8/3/2005,11/1/2005,3,1.76440000534058,1.80799996852875,1.76300001144409,2705,
8/3/2005,10/1/2005,3,1.72839999198914,1.77400004863739,1.72699999809265,12613,
8/3/2005,9/1/2005,3,1.68889999389648,1.73580002784729,1.68599998950958,30304,
8/3/2005,12/1/2005,3,1.79139995574951,1.83299994468689,1.79299998283386,2951,
8/3/2005,9/1/2006,3,1.76440000534058,0,0,100,
8/4/2005,9/1/2005,1,61.3800010681152,,,,
8/4/2005,10/1/2005,1,62.310001373291,,,,
8/4/2005,11/1/2005,1,63.0400009155273,,,,
8/4/2005,12/1/2005,1,63.560001373291,,,,
8/4/2005,1/1/2006,1,63.939998626709,,,,
8/4/2005,2/1/2006,1,64.1699981689453,,,,
8/4/2005,3/1/2006,1,64.2399978637695,,,,
8/4/2005,4/1/2006,1,64.1999969482422,,,,
8/4/2005,5/1/2006,1,64.129997253418,,,,
8/4/2005,6/1/2006,1,64.0400009155273,,,,
8/4/2005,7/1/2006,1,63.9300003051758,,,,
8/4/2005,8/1/2006,1,63.8199996948242,,,,
8/4/2005,9/1/2006,1,63.7000007629395,,,,
8/4/2005,10/1/2006,1,63.5800018310547,,,,
8/4/2005,11/1/2006,1,63.4500007629395,,,,
8/4/2005,12/1/2006,1,63.3199996948242,,,,
8/4/2005,1/1/2007,1,63.1399993896484,,,,
8/4/2005,2/1/2007,1,62.9799995422363,,,,
8/4/2005,3/1/2007,1,62.8499984741211,,,,
8/4/2005,4/1/2007,1,62.7200012207031,,,,
8/4/2005,5/1/2007,1,62.5800018310547,,,,
8/4/2005,6/1/2007,1,62.439998626709,,,,
8/4/2005,7/1/2007,1,62.2999992370606,,,,
8/4/2005,8/1/2007,1,62.1599998474121,,,,
8/4/2005,9/1/2007,1,62.0200004577637,,,,
8/4/2005,10/1/2007,1,61.8800010681152,,,,
8/4/2005,11/1/2007,1,61.75,,,,
8/4/2005,12/1/2007,1,61.6399993896484,,,,
8/4/2005,6/1/2008,1,61.0299987792969,,,,
8/4/2005,12/1/2008,1,60.5400009155273,,,,
8/4/2005,12/1/2009,1,59.939998626709,60.0999984741211,59.8499984741211,840,
8/4/2005,12/1/2011,1,59.2900009155273,59.4000015258789,59.2000007629395,251,
8/4/2005,12/1/2010,1,59.4900016784668,59.7000007629395,59.0999984741211,1375,
8/4/2005,9/1/2005,2,1.80229997634888,,,,
8/4/2005,10/1/2005,2,1.7063000202179,,,,
8/4/2005,11/1/2005,2,1.66999995708466,,,,
8/4/2005,12/1/2005,2,1.66600000858307,,,,
8/4/2005,1/1/2006,2,1.67750000953674,,,,
8/4/2005,2/1/2006,2,1.69099998474121,,,,
8/4/2005,3/1/2006,2,1.70500004291534,,,,
8/4/2005,4/1/2006,2,1.81900000572205,,,,
8/4/2005,5/1/2006,2,1.83399999141693,,,,
8/4/2005,6/1/2006,2,1.83800005912781,,,,
8/4/2005,7/1/2006,2,1.83399999141693,,,,
8/4/2005,8/1/2006,2,1.82400000095367,,,,
8/4/2005,9/1/2005,3,1.70780003070831,,,,
8/4/2005,10/1/2005,3,1.74660003185272,,,,
8/4/2005,11/1/2005,3,1.7800999879837,,,,
8/4/2005,12/1/2005,3,1.80610001087189,,,,
8/4/2005,1/1/2006,3,1.82659995555878,,,,
8/4/2005,2/1/2006,3,1.83609998226166,,,,
8/4/2005,3/1/2006,3,1.82760000228882,,,,
8/4/2005,4/1/2006,3,1.79560005664825,,,,
8/4/2005,5/1/2006,3,1.76409995555878,,,,
8/4/2005,6/1/2006,3,1.74409997463226,,,,
8/4/2005,7/1/2006,3,1.74810004234314,,,,
8/4/2005,8/1/2006,3,1.75960004329681,,,,
8/4/2005,9/1/2006,3,1.77559995651245,,,,
8/4/2005,10/1/2006,3,1.79260003566742,,,,
8/4/2005,2/1/2007,3,1.83959996700287,0,0,0,
8/4/2005,11/1/2006,3,1.81009995937347,0,0,0,
8/4/2005,12/1/2006,3,1.82760000228882,0,0,360,
8/4/2005,1/1/2007,3,1.83959996700287,1.8400000333786,1.8400000333786,2,
8/5/2005,9/1/2005,1,62.310001373291,,,,
8/5/2005,10/1/2005,1,63.2799987792969,,,,
8/5/2005,11/1/2005,1,63.9599990844727,,,,
8/5/2005,12/1/2005,1,64.4400024414063,,,,
8/5/2005,1/1/2006,1,64.7799987792969,,,,
8/5/2005,2/1/2006,1,64.9800033569336,,,,
8/5/2005,3/1/2006,1,65.0400009155274,,,,
8/5/2005,4/1/2006,1,64.9800033569336,,,,
8/5/2005,5/1/2006,1,64.8899993896484,,,,
8/5/2005,6/1/2006,1,64.7799987792969,,,,
8/5/2005,7/1/2006,1,64.6500015258789,,,,
8/5/2005,8/1/2006,1,64.5199966430664,,,,
8/5/2005,9/1/2006,1,64.379997253418,,,,
8/5/2005,10/1/2006,1,64.2399978637695,,,,
8/5/2005,11/1/2006,1,64.0899963378906,,,,
8/5/2005,12/1/2006,1,63.939998626709,,,,
8/5/2005,1/1/2007,1,63.7400016784668,,,,
8/5/2005,2/1/2007,1,63.560001373291,,,,
8/5/2005,3/1/2007,1,63.4099998474121,,,,
8/5/2005,4/1/2007,1,63.2599983215332,,,,
8/5/2005,5/1/2007,1,63.0999984741211,,,,
8/5/2005,6/1/2007,1,62.939998626709,,,,
8/5/2005,7/1/2007,1,62.7799987792969,,,,
8/5/2005,8/1/2007,1,62.6199989318848,,,,
8/5/2005,9/1/2007,1,62.4599990844727,,,,
8/5/2005,10/1/2007,1,62.2999992370606,,,,
8/5/2005,11/1/2007,1,62.1500015258789,,,,
8/5/2005,12/1/2007,1,62.0200004577637,,,,
8/5/2005,6/1/2008,1,61.3300018310547,,,,
8/5/2005,12/1/2008,1,60.7700004577637,,,,
8/5/2005,12/1/2009,1,60.0200004577637,,,,
8/5/2005,12/1/2010,1,59.5200004577637,,,,
8/5/2005,12/1/2011,1,59.3199996948242,,,,
8/5/2005,9/1/2005,2,1.832200050354,,,,
8/5/2005,10/1/2005,2,1.74339997768402,,,,
8/5/2005,11/1/2005,2,1.70389997959137,,,,
8/5/2005,12/1/2005,2,1.68990004062653,,,,
8/5/2005,1/1/2006,2,1.69889998435974,,,,
8/5/2005,2/1/2006,2,1.71189999580383,,,,
8/5/2005,3/1/2006,2,1.72590005397797,,,,
8/5/2005,4/1/2006,2,1.83990001678467,,,,
8/5/2005,5/1/2006,2,1.85490000247955,,,,
8/5/2005,6/1/2006,2,1.85889995098114,,,,
8/5/2005,7/1/2006,2,1.85490000247955,,,,
8/5/2005,8/1/2006,2,1.8449000120163,,,,
8/5/2005,9/1/2005,3,1.7311999797821,,,,
8/5/2005,10/1/2005,3,1.77149999141693,,,,
8/5/2005,11/1/2005,3,1.80449998378754,,,,
8/5/2005,12/1/2005,3,1.83050000667572,,,,
8/5/2005,1/1/2006,3,1.85049998760223,,,,
8/5/2005,2/1/2006,3,1.86000001430511,,,,
8/5/2005,3/1/2006,3,1.85150003433228,,,,
8/5/2005,4/1/2006,3,1.81900000572205,,,,
8/5/2005,5/1/2006,3,1.78649997711182,,,,
8/5/2005,6/1/2006,3,1.76600003242493,,,,
8/5/2005,7/1/2006,3,1.76999998092651,,,,
8/5/2005,8/1/2006,3,1.78149998188019,,,,
8/5/2005,9/1/2006,3,1.79750001430511,,,,
8/5/2005,10/1/2006,3,1.81449997425079,,,,
8/5/2005,11/1/2006,3,1.83200001716614,,,,
8/5/2005,12/1/2006,3,1.84949994087219,,,,
8/5/2005,1/1/2007,3,1.86150002479553,,,,
8/5/2005,2/1/2007,3,1.8639999628067,,,,
8/8/2005,12/1/2009,1,59.5999984741211,60.0699996948242,59.5,2969,
8/8/2005,3/1/2007,1,63.9300003051758,0,0,0,
8/8/2005,5/1/2007,1,63.560001373291,0,0,0,
8/8/2005,6/1/2007,1,63.3699989318848,63.1500015258789,63.1500015258789,300,
8/8/2005,7/1/2007,1,63.1599998474121,0,0,30,
8/8/2005,8/1/2007,1,62.9500007629395,0,0,50,
8/8/2005,9/1/2007,1,62.7400016784668,62.3800010681152,62.3800010681152,100,
8/8/2005,10/1/2007,1,62.5299987792969,0,0,0,
8/8/2005,11/1/2007,1,62.3199996948242,0,0,0,
8/8/2005,12/1/2007,1,61.9000015258789,62.2000007629395,61.5999984741211,5543,
8/8/2005,12/1/2011,1,58.7999992370605,59.4000015258789,58.9500007629395,69,
8/8/2005,12/1/2008,1,60.5,60.7700004577637,60.5999984741211,2349,
8/8/2005,1/1/2007,1,64.3199996948242,0,0,80,
8/8/2005,12/1/2010,1,59.0499992370606,59.9199981689453,59.0999984741211,1477,
8/8/2005,2/1/2007,1,64.1100006103516,0,0,0,
8/8/2005,6/1/2008,1,61.1500015258789,0,0,0,
8/8/2005,10/1/2005,1,64.9000015258789,64.9499969482422,63.2000007629395,79285,
8/8/2005,4/1/2007,1,63.75,0,0,0,
8/8/2005,12/1/2006,1,64.5500030517578,64.5999984741211,63.7900009155274,12621,
8/8/2005,9/1/2005,1,63.939998626709,64,62.2099990844727,117473,
8/8/2005,11/1/2005,1,65.5,65.6500015258789,63.7599983215332,27894,
8/8/2005,12/1/2005,1,65.870002746582,65.9000015258789,64.4499969482422,23622,
8/8/2005,1/1/2006,1,66.129997253418,66.1500015258789,64.8000030517578,3675,
8/8/2005,2/1/2006,1,66.2600021362305,66.3000030517578,65.0699996948242,657,
8/8/2005,3/1/2006,1,66.25,66.1999969482422,65.1399993896484,1161,
8/8/2005,4/1/2006,1,66.120002746582,66.0999984741211,65.5999984741211,282,
8/8/2005,6/1/2006,1,65.7799987792969,65.6999969482422,64.9000015258789,3259,
8/8/2005,7/1/2006,1,65.5800018310547,0,0,1,
8/8/2005,8/1/2006,1,65.379997253418,65.5,64.8000030517578,238,
8/8/2005,9/1/2006,1,65.1699981689453,64.5899963378906,64.5,1578,
8/8/2005,10/1/2006,1,64.9700012207031,0,0,1,
8/8/2005,5/1/2006,1,65.9599990844727,0,0,166,
8/8/2005,11/1/2006,1,64.7600021362305,0,0,51,
8/8/2005,9/1/2005,2,1.85699999332428,,,,
8/8/2005,10/1/2005,2,1.78709995746613,,,,
8/8/2005,11/1/2005,2,1.74909996986389,,,,
8/8/2005,12/1/2005,2,1.73210000991821,,,,
8/8/2005,1/1/2006,2,1.73909997940063,,,,
8/8/2005,2/1/2006,2,1.75209999084473,,,,
8/8/2005,3/1/2006,2,1.76610004901886,,,,
8/8/2005,4/1/2006,2,1.87909996509552,,,,
8/8/2005,5/1/2006,2,1.89409995079041,,,,
8/8/2005,6/1/2006,2,1.89810001850128,,,,
8/8/2005,7/1/2006,2,1.89409995079041,,,,
8/8/2005,8/1/2006,2,1.88409996032715,,,,
8/8/2005,9/1/2005,3,1.78939998149872,,,,
8/8/2005,10/1/2005,3,1.82910001277924,,,,
8/8/2005,11/1/2005,3,1.85909998416901,,,,
8/8/2005,12/1/2005,3,1.88209998607636,,,,
8/8/2005,1/1/2006,3,1.90110003948212,,,,
8/8/2005,2/1/2006,3,1.90910005569458,,,,
8/8/2005,3/1/2006,3,1.89760005474091,,,,
8/8/2005,4/1/2006,3,1.8610999584198,,,,
8/8/2005,5/1/2006,3,1.82560002803803,,,,
8/8/2005,6/1/2006,3,1.80260002613068,,,,
8/8/2005,7/1/2006,3,1.80610001087189,,,,
8/8/2005,8/1/2006,3,1.81710004806519,,,,
8/8/2005,9/1/2006,3,1.83309996128082,,,,
8/8/2005,10/1/2006,3,1.85010004043579,,,,
8/8/2005,11/1/2006,3,1.86759996414185,,,,
8/8/2005,12/1/2006,3,1.88510000705719,,,,
8/8/2005,1/1/2007,3,1.89709997177124,,,,
8/8/2005,2/1/2007,3,1.8996000289917,,,,
8/9/2005,9/1/2005,1,63.0699996948242,,,,
8/9/2005,10/1/2005,1,64.1600036621094,,,,
8/9/2005,11/1/2005,1,64.9100036621094,,,,
8/9/2005,12/1/2005,1,65.2900009155273,,,,
8/9/2005,1/1/2006,1,65.5699996948242,,,,
8/9/2005,2/1/2006,1,65.7099990844727,,,,
8/9/2005,3/1/2006,1,65.7099990844727,,,,
8/9/2005,4/1/2006,1,65.5899963378906,,,,
8/9/2005,5/1/2006,1,65.4400024414062,,,,
8/9/2005,6/1/2006,1,65.2699966430664,,,,
8/9/2005,7/1/2006,1,65.0699996948242,,,,
8/9/2005,8/1/2006,1,64.870002746582,,,,
8/9/2005,9/1/2006,1,64.6600036621094,,,,
8/9/2005,10/1/2006,1,64.4599990844727,,,,
8/9/2005,11/1/2006,1,64.25,,,,
8/9/2005,12/1/2006,1,64.0400009155273,,,,
8/9/2005,1/1/2007,1,63.7900009155274,,,,
8/9/2005,2/1/2007,1,63.560001373291,,,,
8/9/2005,3/1/2007,1,63.3600006103516,,,,
8/9/2005,4/1/2007,1,63.1599998474121,,,,
8/9/2005,5/1/2007,1,62.9500007629395,,,,
8/9/2005,6/1/2007,1,62.7400016784668,,,,
8/9/2005,7/1/2007,1,62.4799995422363,,,,
8/9/2005,8/1/2007,1,62.2400016784668,,,,
8/9/2005,9/1/2007,1,62,,,,
8/9/2005,10/1/2007,1,61.8199996948242,,,,
8/9/2005,11/1/2007,1,61.6399993896484,,,,
8/9/2005,12/1/2007,1,61.4599990844727,,,,
8/9/2005,6/1/2008,1,60.7099990844727,,,,
8/9/2005,12/1/2008,1,59.9900016784668,,,,
8/9/2005,12/1/2009,1,59.0900001525879,,,,
8/9/2005,12/1/2010,1,58.5400009155273,,,,
8/9/2005,12/1/2011,1,58.2900009155273,,,,
8/9/2005,9/1/2005,2,1.82239997386932,,,,
8/9/2005,10/1/2005,2,1.75740003585815,,,,
8/9/2005,11/1/2005,2,1.73090004920959,,,,
8/9/2005,12/1/2005,2,1.71490001678467,,,,
8/9/2005,1/1/2006,2,1.72090005874634,,,,
8/9/2005,2/1/2006,2,1.73389995098114,,,,
8/9/2005,3/1/2006,2,1.7474000453949,,,,
8/9/2005,4/1/2006,2,1.86039996147156,,,,
8/9/2005,5/1/2006,2,1.87539994716644,,,,
8/9/2005,6/1/2006,2,1.87940001487732,,,,
8/9/2005,7/1/2006,2,1.87539994716644,,,,
8/9/2005,8/1/2006,2,1.86539995670319,,,,
8/9/2005,9/1/2005,3,1.77660000324249,,,,
8/9/2005,10/1/2005,3,1.81400001049042,,,,
8/9/2005,11/1/2005,3,1.84249997138977,,,,
8/9/2005,12/1/2005,3,1.86500000953674,,,,
8/9/2005,1/1/2006,3,1.88399994373322,,,,
8/9/2005,2/1/2006,3,1.89199995994568,,,,
8/9/2005,3/1/2006,3,1.880499958992,,,,
8/9/2005,4/1/2006,3,1.84350001811981,,,,
8/9/2005,5/1/2006,3,1.80799996852875,,,,
8/9/2005,6/1/2006,3,1.78450000286102,,,,
8/9/2005,7/1/2006,3,1.78799998760223,,,,
8/9/2005,8/1/2006,3,1.79900002479553,,,,
8/9/2005,9/1/2006,3,1.81500005722046,,,,
8/9/2005,10/1/2006,3,1.83200001716614,,,,
8/9/2005,11/1/2006,3,1.84949994087219,,,,
8/9/2005,12/1/2006,3,1.86699998378754,,,,
8/9/2005,1/1/2007,3,1.87899994850159,,,,
8/9/2005,2/1/2007,3,1.88150000572205,,,,
8/10/2005,12/1/2009,1,60.2200012207031,59.2000007629395,59,202,
8/10/2005,3/1/2007,1,64.8000030517578,0,0,0,
8/10/2005,5/1/2007,1,64.3499984741211,0,0,0,
8/10/2005,6/1/2007,1,64.120002746582,63.1500015258789,63,539,
8/10/2005,7/1/2007,1,63.8400001525879,0,0,0,
8/10/2005,8/1/2007,1,63.5800018310547,0,0,0,
8/10/2005,9/1/2007,1,63.3199996948242,0,0,200,
8/10/2005,10/1/2007,1,63.1199989318848,0,0,0,
8/10/2005,11/1/2007,1,62.9199981689453,0,0,0,
8/10/2005,12/1/2007,1,62.7200012207031,61.8499984741211,61.4500007629395,4524,
8/10/2005,12/1/2011,1,59.3699989318848,58.7999992370605,58.2999992370606,29,
8/10/2005,12/1/2008,1,61.2200012207031,60.4000015258789,59.9500007629395,3096,
8/10/2005,1/1/2007,1,65.2699966430664,0,0,0,
8/10/2005,12/1/2010,1,59.6199989318848,59.0999984741211,58.5,1964,
8/10/2005,2/1/2007,1,65.0199966430664,64.3499984741211,64.3499984741211,5,
8/10/2005,6/1/2008,1,61.9700012207031,61.0400009155273,61.0400009155273,25,
8/10/2005,10/1/2005,1,66.0599975585938,66.1999969482422,64,112296,
8/10/2005,4/1/2007,1,64.5800018310547,0,0,0,
8/10/2005,12/1/2006,1,65.5400009155273,65.0500030517578,63.8499984741211,9413,
8/10/2005,9/1/2005,1,64.9000015258789,65,62.9099998474121,138316,
8/10/2005,11/1/2005,1,66.7699966430664,66.8499984741211,64.6999969482422,42081,
8/10/2005,12/1/2005,1,67.120002746582,67.0999984741211,65.1500015258789,34652,
8/10/2005,1/1/2006,1,67.379997253418,67.3499984741211,65.5500030517578,6859,
8/10/2005,2/1/2006,1,67.4800033569336,67.6999969482422,65.5999984741211,1769,
8/10/2005,3/1/2006,1,67.4499969482422,67.1999969482422,65.870002746582,1508,
8/10/2005,4/1/2006,1,67.2900009155273,66.5999984741211,65.5999984741211,443,
8/10/2005,6/1/2006,1,66.8899993896484,66.5,65.1999969482422,4565,
8/10/2005,7/1/2006,1,66.6699981689453,66.3000030517578,65.3000030517578,327,
8/10/2005,8/1/2006,1,66.4499969482422,65.0800018310547,65.0800018310547,203,
8/10/2005,9/1/2006,1,66.2200012207031,0,0,535,
8/10/2005,10/1/2006,1,66,64.75,64.4599990844727,82,
8/10/2005,5/1/2006,1,67.0999984741211,65.7399978637695,65.7399978637695,592,
8/10/2005,11/1/2006,1,65.7699966430664,64.4899978637695,64.2900009155273,83,
8/10/2005,2/1/2006,2,1.79139995574951,1.77250003814697,1.73290002346039,221,
8/10/2005,3/1/2006,2,1.8043999671936,1.77699995040894,1.74689996242523,315,
8/10/2005,1/1/2006,2,1.77939999103546,1.76250004768372,1.71739995479584,892,
8/10/2005,11/1/2005,2,1.79190003871918,1.79499995708466,1.73189997673035,4945,
8/10/2005,9/1/2005,2,1.89629995822907,1.89900004863739,1.82500004768372,33798,
8/10/2005,4/1/2006,2,1.91740000247955,0,0,125,
8/10/2005,6/1/2006,2,1.9349000453949,0,0,50,
8/10/2005,12/1/2005,2,1.77590000629425,1.755499958992,1.72200000286102,1801,
8/10/2005,7/1/2006,2,1.93089997768402,0,0,0,
8/10/2005,8/1/2006,2,1.92089998722076,0,0,0,
8/10/2005,5/1/2006,2,1.93089997768402,0,0,85,
8/10/2005,10/1/2005,2,1.82239997386932,1.82500004768372,1.75999999046326,19354,
8/10/2005,10/1/2006,3,1.8808000087738,0,0,0,
8/10/2005,11/1/2005,3,1.90079998970032,1.90199995040894,1.83899998664856,4524,
8/10/2005,5/1/2006,3,1.85930001735687,1.83700001239777,1.80750000476837,204,
8/10/2005,2/1/2007,3,1.93029999732971,0,0,0,
8/10/2005,6/1/2006,3,1.83480000495911,0,0,160,
8/10/2005,7/1/2006,3,1.83780002593994,1.82000005245209,1.80900001525879,37,
8/10/2005,1/1/2007,3,1.92780005931854,0,0,0,
8/10/2005,8/1/2006,3,1.84829998016357,1.83249998092651,1.81200003623962,20,
8/10/2005,11/1/2006,3,1.89830005168915,0,0,0,
8/10/2005,9/1/2006,3,1.86380004882813,0,0,0,
8/10/2005,4/1/2006,3,1.89629995822907,1.8934999704361,1.85000002384186,317,
8/10/2005,12/1/2006,3,1.9157999753952,0,0,200,
8/10/2005,1/1/2006,3,1.94079995155334,1.93799996376038,1.88100004196167,1408,
8/10/2005,2/1/2006,3,1.94780004024506,1.95200002193451,1.89020001888275,345,
8/10/2005,12/1/2005,3,1.92229998111725,1.91649997234344,1.86150002479553,2173,
8/10/2005,10/1/2005,3,1.87380003929138,1.87699997425079,1.80999994277954,22514,
8/10/2005,9/1/2005,3,1.83879995346069,1.84200000762939,1.77499997615814,33885,
8/10/2005,3/1/2006,3,1.93480002880096,1.92999994754791,1.89400005340576,167,
8/11/2005,12/1/2009,1,59.6100006103516,60.25,59.9000015258789,6499,
8/11/2005,3/1/2007,1,64.7099990844727,0,0,0,
8/11/2005,5/1/2007,1,64.1999969482422,0,0,0,
8/11/2005,6/1/2007,1,63.939998626709,63.75,63.75,125,
8/11/2005,7/1/2007,1,63.6300010681152,0,0,0,
8/11/2005,8/1/2007,1,63.3400001525879,0,0,100,
8/11/2005,9/1/2007,1,63.0499992370605,63.2000007629395,63.2000007629395,250,
8/11/2005,10/1/2007,1,62.8199996948242,0,0,400,
8/11/2005,11/1/2007,1,62.5900001525879,0,0,0,
8/11/2005,12/1/2007,1,62.3600006103516,62.4500007629395,62.2999992370606,4245,
8/11/2005,12/1/2011,1,58.6100006103516,59.0999984741211,58.8499984741211,274,
8/11/2005,12/1/2008,1,60.7099990844727,61.25,60.4000015258789,5861,
8/11/2005,1/1/2007,1,65.25,0,0,100,
8/11/2005,12/1/2010,1,58.9099998474121,59.7999992370606,59.0999984741211,845,
8/11/2005,2/1/2007,1,64.9599990844727,0,0,0,
8/11/2005,6/1/2008,1,61.5299987792969,0,0,0,
8/11/2005,10/1/2005,1,66.75,66.9499969482422,65.4599990844727,111719,
8/11/2005,4/1/2007,1,64.4599990844727,0,0,0,
8/11/2005,12/1/2006,1,65.5599975585938,65.5999984741211,65.1900024414063,6938,
8/11/2005,9/1/2005,1,65.8000030517578,66,64.4199981689453,124631,
8/11/2005,11/1/2005,1,67.2799987792969,67.5,66.0699996948242,42401,
8/11/2005,12/1/2005,1,67.5199966430664,67.8000030517578,66.4000015258789,53494,
8/11/2005,1/1/2006,1,67.7099990844727,68.0500030517578,66.7399978637695,11639,
8/11/2005,2/1/2006,1,67.7699966430664,67.9000015258789,66.8499984741211,4533,
8/11/2005,3/1/2006,1,67.7099990844727,67.75,66.6999969482422,4119,
8/11/2005,4/1/2006,1,67.5199966430664,67.5,66.8499984741211,1563,
8/11/2005,6/1/2006,1,67.0599975585938,67.0999984741211,66.1800003051758,3158,
8/11/2005,7/1/2006,1,66.8099975585938,0,0,114,
8/11/2005,8/1/2006,1,66.5599975585937,66.5999984741211,66.5999984741211,100,
8/11/2005,9/1/2006,1,66.3099975585938,0,0,108,
8/11/2005,10/1/2006,1,66.0599975585938,0,0,10,
8/11/2005,5/1/2006,1,67.3000030517578,67.3499984741211,66.6500015258789,363,
8/11/2005,11/1/2006,1,65.8099975585938,0,0,0,
8/11/2005,2/1/2006,2,1.81400001049042,1.80089998245239,1.78999996185303,212,
8/11/2005,5/1/2006,2,1.95200002193451,0,0,0,
8/11/2005,6/1/2006,2,1.9559999704361,0,0,0,
8/11/2005,7/1/2006,2,1.95200002193451,0,0,0,
8/11/2005,8/1/2006,2,1.94200003147125,0,0,10,
8/11/2005,9/1/2005,2,1.94980001449585,1.95249998569489,1.8914999961853,35851,
8/11/2005,10/1/2005,2,1.86800003051758,1.87000000476837,1.81449997425079,20665,
8/11/2005,11/1/2005,2,1.82599997520447,1.82000005245209,1.77999997138977,6237,
8/11/2005,1/1/2006,2,1.80299997329712,1.79200005531311,1.76499998569489,834,
8/11/2005,3/1/2006,2,1.82550001144409,0,0,46,
8/11/2005,4/1/2006,2,1.93850004673004,1.91700005531311,1.91700005531311,192,
8/11/2005,12/1/2005,2,1.80299997329712,1.79499995708466,1.75999999046326,3396,
8/11/2005,1/1/2007,3,1.95869994163513,1.97500002384186,1.95000004768372,2,
8/11/2005,5/1/2006,3,1.8967000246048,1.89999997615814,1.85309994220734,35,
8/11/2005,6/1/2006,3,1.87020003795624,1.875,1.8293000459671,497,
8/11/2005,7/1/2006,3,1.87220001220703,1.87000000476837,1.85500001907349,2,
8/11/2005,8/1/2006,3,1.88170003890991,0,0,0,
8/11/2005,9/1/2006,3,1.89619994163513,0,0,1,
8/11/2005,10/1/2006,3,1.91270005702972,1.92599999904633,1.89999997615814,2,
8/11/2005,4/1/2006,3,1.93620002269745,1.94500005245209,1.88789999485016,102,
8/11/2005,12/1/2006,3,1.94669997692108,1.83599996566772,1.83599996566772,51,
8/11/2005,12/1/2005,3,1.97269999980927,1.98000001907349,1.90299999713898,3310,
8/11/2005,2/1/2007,3,1.96119999885559,1.95500004291534,1.95500004291534,1,
8/11/2005,11/1/2006,3,1.9297000169754,1.94400000572205,1.94400000572205,1,
8/11/2005,1/1/2006,3,1.98919999599457,1.99000000953674,1.92190003395081,1507,
8/11/2005,11/1/2005,3,1.95420002937317,1.95299994945526,1.87960004806519,3781,
8/11/2005,10/1/2005,3,1.93120002746582,1.93299996852875,1.85210001468658,20202,
8/11/2005,9/1/2005,3,1.89849996566772,1.90400004386902,1.82099997997284,33131,
8/11/2005,3/1/2006,3,1.97819995880127,1.98500001430511,1.92780005931854,88,
8/11/2005,2/1/2006,3,1.9941999912262,2,1.94179999828339,197,
8/12/2005,12/1/2009,1,59.6500015258789,59.8499984741211,59.4000015258789,105,
8/12/2005,3/1/2007,1,64.6699981689453,0,0,0,
8/12/2005,5/1/2007,1,64.1500015258789,0,0,0,
8/12/2005,6/1/2007,1,63.8899993896484,0,0,350,
8/12/2005,7/1/2007,1,63.6100006103516,0,0,0,
8/12/2005,8/1/2007,1,63.3499984741211,63.25,63.25,225,
8/12/2005,9/1/2007,1,63.0900001525879,0,0,0,
8/12/2005,10/1/2007,1,62.8600006103516,0,0,0,
8/12/2005,11/1/2007,1,62.6300010681152,0,0,0,
8/12/2005,12/1/2007,1,62.4000015258789,62.5999984741211,62.2700004577637,3628,
8/12/2005,12/1/2011,1,58.6500015258789,59,58.4000015258789,12,
8/12/2005,12/1/2008,1,60.75,60.9000015258789,60.5,1668,
8/12/2005,1/1/2007,1,65.2200012207031,0,0,50,
8/12/2005,12/1/2010,1,58.9500007629395,59.2999992370605,58.7000007629395,465,
8/12/2005,2/1/2007,1,64.9199981689453,0,0,690,
8/12/2005,6/1/2008,1,61.5699996948242,0,0,200,
8/12/2005,10/1/2005,1,67.370002746582,67.75,66.4300003051758,100163,
8/12/2005,4/1/2007,1,64.4100036621094,0,0,0,
8/12/2005,12/1/2006,1,65.5400009155273,65.6999969482422,65.3499984741211,8807,
8/12/2005,9/1/2005,1,66.8600006103516,67.0999984741211,65.5999984741211,121665,
8/12/2005,11/1/2005,1,67.5500030517578,67.9000015258789,66.9499969482422,40272,
8/12/2005,12/1/2005,1,67.6399993896484,68,67.1800003051758,35621,
8/12/2005,1/1/2006,1,67.6900024414063,68,67.4000015258789,7276,
8/12/2005,2/1/2006,1,67.6900024414063,67.9499969482422,67.5,3149,
8/12/2005,3/1/2006,1,67.6100006103516,67.9800033569336,67.3499984741211,3137,
8/12/2005,4/1/2006,1,67.4100036621094,67.9000015258789,67.2900009155273,1338,
8/12/2005,6/1/2006,1,66.9700012207031,67.1800003051758,66.8000030517578,7175,
8/12/2005,7/1/2006,1,66.7300033569336,66.8300018310547,66.6999969482422,274,
8/12/2005,8/1/2006,1,66.4899978637695,66.5,66.5,372,
8/12/2005,9/1/2006,1,66.25,66.25,66.25,514,
8/12/2005,10/1/2006,1,66.0199966430664,66.4400024414063,66,15,
8/12/2005,5/1/2006,1,67.1999969482422,67.3899993896484,67.0500030517578,398,
8/12/2005,11/1/2006,1,65.7799987792969,66.0899963378906,65.6999969482422,16,
8/12/2005,12/1/2005,2,1.79460000991821,1.80999994277954,1.78649997711182,2571,
8/12/2005,2/1/2006,2,1.80110001564026,1.81200003623962,1.80719995498657,24,
8/12/2005,8/1/2006,2,1.92309999465942,0,0,0,
8/12/2005,7/1/2006,2,1.93309998512268,0,0,111,
8/12/2005,6/1/2006,2,1.93710005283356,0,0,190,
8/12/2005,5/1/2006,2,1.93410003185272,0,0,100,
8/12/2005,1/1/2006,2,1.79159998893738,1.81210005283356,1.78649997711182,945,
8/12/2005,4/1/2006,2,1.92260003089905,0,0,100,
8/12/2005,11/1/2005,2,1.82760000228882,1.84200000762939,1.80999994277954,5093,
8/12/2005,9/1/2005,2,2.00480008125305,2.01449990272522,1.93900001049042,34180,
8/12/2005,10/1/2005,2,1.88960003852844,1.90299999713898,1.85500001907349,17264,
8/12/2005,3/1/2006,2,1.81060004234314,1.83029997348785,1.83029997348785,316,
8/12/2005,8/1/2006,3,1.87559998035431,1.88250005245209,1.88250005245209,1,
8/12/2005,4/1/2006,3,1.93210005760193,1.9559999704361,1.94400000572205,113,
8/12/2005,5/1/2006,3,1.89160001277924,1.91600000858307,1.89800000190735,20,
8/12/2005,2/1/2006,3,1.99360001087189,2.01699995994568,2,1455,
8/12/2005,7/1/2006,3,1.86660003662109,1.87999999523163,1.87999999523163,101,
8/12/2005,3/1/2006,3,1.97710001468658,1.99800002574921,1.98800003528595,883,
8/12/2005,9/1/2006,3,1.88960003852844,1.91499996185303,1.89600002765656,9,
8/12/2005,10/1/2005,3,1.93610000610352,1.96000003814697,1.90950000286102,14496,
8/12/2005,9/1/2005,3,1.90550005435944,1.93499994277954,1.87639999389648,26374,
8/12/2005,6/1/2006,3,1.86459994316101,1.88800001144409,1.875,284,
8/12/2005,1/1/2006,3,1.98959994316101,2.01399993896484,1.97500002384186,3014,
8/12/2005,11/1/2005,3,1.95759999752045,1.97699999809265,1.93149995803833,4968,
8/12/2005,12/1/2005,3,1.97459995746613,1.99699997901917,1.95070004463196,6209,
8/12/2005,2/1/2007,3,1.95360004901886,0,0,0,
8/12/2005,1/1/2007,3,1.9510999917984,0,0,50,
8/12/2005,12/1/2006,3,1.93910002708435,0,0,100,
8/12/2005,11/1/2006,3,1.92260003089905,1.93499994277954,1.93499994277954,1,
8/12/2005,10/1/2006,3,1.90610003471375,0,0,0,
8/15/2005,9/1/2005,1,66.2699966430664,,,,
8/15/2005,10/1/2005,1,67.0699996948242,,,,
8/15/2005,11/1/2005,1,67.5299987792969,,,,
8/15/2005,12/1/2005,1,67.7799987792969,,,,
8/15/2005,1/1/2006,1,67.9599990844727,,,,
8/15/2005,2/1/2006,1,68.0299987792969,,,,
8/15/2005,3/1/2006,1,68,,,,
8/15/2005,4/1/2006,1,67.8399963378906,,,,
8/15/2005,5/1/2006,1,67.6600036621094,,,,
8/15/2005,6/1/2006,1,67.4599990844727,,,,
8/15/2005,7/1/2006,1,67.2600021362305,,,,
8/15/2005,8/1/2006,1,67.0599975585938,,,,
8/15/2005,9/1/2006,1,66.8600006103516,,,,
8/15/2005,10/1/2006,1,66.6600036621094,,,,
8/15/2005,11/1/2006,1,66.4599990844727,,,,
8/15/2005,12/1/2006,1,66.2600021362305,,,,
8/15/2005,1/1/2007,1,65.9599990844727,,,,
8/15/2005,2/1/2007,1,65.6800003051758,,,,
8/15/2005,3/1/2007,1,65.4499969482422,,,,
8/15/2005,4/1/2007,1,65.2200012207031,,,,
8/15/2005,5/1/2007,1,64.9899978637695,,,,
8/15/2005,6/1/2007,1,64.7600021362305,,,,
8/15/2005,7/1/2007,1,64.5100021362305,,,,
8/15/2005,8/1/2007,1,64.2799987792969,,,,
8/15/2005,9/1/2007,1,64.0400009155273,,,,
8/15/2005,10/1/2007,1,63.8300018310547,,,,
8/15/2005,11/1/2007,1,63.6199989318848,,,,
8/15/2005,12/1/2007,1,63.4099998474121,,,,
8/15/2005,6/1/2008,1,62.5800018310547,,,,
8/15/2005,12/1/2008,1,61.7599983215332,,,,
8/15/2005,12/1/2009,1,60.6599998474121,,,,
8/15/2005,12/1/2010,1,59.9599990844727,,,,
8/15/2005,12/1/2011,1,59.6599998474121,,,,
8/15/2005,9/1/2005,2,1.9621000289917,,,,
8/15/2005,10/1/2005,2,1.86510002613068,,,,
8/15/2005,11/1/2005,2,1.8095999956131,,,,
8/15/2005,12/1/2005,2,1.77709996700287,,,,
8/15/2005,1/1/2006,2,1.77909994125366,,,,
8/15/2005,2/1/2006,2,1.79009997844696,,,,
8/15/2005,3/1/2006,2,1.80110001564026,,,,
8/15/2005,4/1/2006,2,1.91460001468658,,,,
8/15/2005,5/1/2006,2,1.92709994316101,,,,
8/15/2005,6/1/2006,2,1.93060004711151,,,,
8/15/2005,7/1/2006,2,1.92659997940063,,,,
8/15/2005,8/1/2006,2,1.91659998893738,,,,
8/15/2005,9/1/2005,3,1.8691999912262,,,,
8/15/2005,10/1/2005,3,1.90559995174408,,,,
8/15/2005,11/1/2005,3,1.9345999956131,,,,
8/15/2005,12/1/2005,3,1.95659995079041,,,,
8/15/2005,1/1/2006,3,1.97459995746613,,,,
8/15/2005,2/1/2006,3,1.98109996318817,,,,
8/15/2005,3/1/2006,3,1.96809995174408,,,,
8/15/2005,4/1/2006,3,1.92709994316101,,,,
8/15/2005,5/1/2006,3,1.88960003852844,,,,
8/15/2005,6/1/2006,3,1.86459994316101,,,,
8/15/2005,7/1/2006,3,1.86759996414185,,,,
8/15/2005,8/1/2006,3,1.8775999546051,,,,
8/15/2005,9/1/2006,3,1.89260005950928,,,,
8/15/2005,10/1/2006,3,1.90960001945496,,,,
8/15/2005,11/1/2006,3,1.92659997940063,,,,
8/15/2005,12/1/2006,3,1.9436000585556,,,,
8/15/2005,1/1/2007,3,1.95560002326965,,,,
8/15/2005,2/1/2007,3,1.95809996128082,,,,
8/16/2005,9/1/2005,1,66.0800018310547,,,,
8/16/2005,10/1/2005,1,66.6999969482422,,,,
8/16/2005,11/1/2005,1,67.2300033569336,,,,
8/16/2005,12/1/2005,1,67.5599975585938,,,,
8/16/2005,1/1/2006,1,67.7699966430664,,,,
8/16/2005,2/1/2006,1,67.870002746582,,,,
8/16/2005,3/1/2006,1,67.8600006103516,,,,
8/16/2005,4/1/2006,1,67.7200012207031,,,,
8/16/2005,5/1/2006,1,67.5699996948242,,,,
8/16/2005,6/1/2006,1,67.4000015258789,,,,
8/16/2005,7/1/2006,1,67.2200012207031,,,,
8/16/2005,8/1/2006,1,67.0299987792969,,,,
8/16/2005,9/1/2006,1,66.8499984741211,,,,
8/16/2005,10/1/2006,1,66.6600036621094,,,,
8/16/2005,11/1/2006,1,66.4700012207031,,,,
8/16/2005,12/1/2006,1,66.2799987792969,,,,
8/16/2005,1/1/2007,1,65.9899978637695,,,,
8/16/2005,2/1/2007,1,65.7200012207031,,,,
8/16/2005,3/1/2007,1,65.5,,,,
8/16/2005,4/1/2007,1,65.2799987792969,,,,
8/16/2005,5/1/2007,1,65.0599975585938,,,,
8/16/2005,6/1/2007,1,64.8399963378906,,,,
8/16/2005,7/1/2007,1,64.5999984741211,,,,
8/16/2005,8/1/2007,1,64.379997253418,,,,
8/16/2005,9/1/2007,1,64.1500015258789,,,,
8/16/2005,10/1/2007,1,63.9500007629395,,,,
8/16/2005,11/1/2007,1,63.75,,,,
8/16/2005,12/1/2007,1,63.5499992370606,,,,
8/16/2005,6/1/2008,1,62.7200012207031,,,,
8/16/2005,12/1/2008,1,61.9000015258789,,,,
8/16/2005,12/1/2009,1,60.7999992370606,,,,
8/16/2005,12/1/2010,1,60.0999984741211,,,,
8/16/2005,12/1/2011,1,59.7999992370606,,,,
8/16/2005,9/1/2005,2,1.98360002040863,,,,
8/16/2005,10/1/2005,2,1.88460004329681,,,,
8/16/2005,11/1/2005,2,1.82760000228882,,,,
8/16/2005,12/1/2005,2,1.79359996318817,,,,
8/16/2005,1/1/2006,2,1.79709994792938,,,,
8/16/2005,2/1/2006,2,1.80859994888306,,,,
8/16/2005,3/1/2006,2,1.82009994983673,,,,
8/16/2005,4/1/2006,2,1.93509995937347,,,,
8/16/2005,5/1/2006,2,1.94809997081757,,,,
8/16/2005,6/1/2006,2,1.95210003852844,,,,
8/16/2005,7/1/2006,2,1.94809997081757,,,,
8/16/2005,8/1/2006,2,1.93809998035431,,,,
8/16/2005,9/1/2005,3,1.8639999628067,,,,
8/16/2005,10/1/2005,3,1.90090000629425,,,,
8/16/2005,11/1/2005,3,1.93040001392365,,,,
8/16/2005,12/1/2005,3,1.95340001583099,,,,
8/16/2005,1/1/2006,3,1.97239995002747,,,,
8/16/2005,2/1/2006,3,1.97990000247955,,,,
8/16/2005,3/1/2006,3,1.96889996528626,,,,
8/16/2005,4/1/2006,3,1.92990005016327,,,,
8/16/2005,5/1/2006,3,1.89390003681183,,,,
8/16/2005,6/1/2006,3,1.86940002441406,,,,
8/16/2005,7/1/2006,3,1.87290000915527,,,,
8/16/2005,8/1/2006,3,1.88390004634857,,,,
8/16/2005,9/1/2006,3,1.89939999580383,,,,
8/16/2005,10/1/2006,3,1.91690003871918,,,,
8/16/2005,11/1/2006,3,1.93439996242523,,,,
8/16/2005,12/1/2006,3,1.95190000534058,,,,
8/16/2005,1/1/2007,3,1.96389997005463,,,,
8/16/2005,2/1/2007,3,1.96640002727509,,,,
8/17/2005,12/1/2009,1,58.6399993896484,60.4000015258789,59.2000007629395,349,
8/17/2005,3/1/2007,1,63.1599998474121,0,0,0,
8/17/2005,5/1/2007,1,62.7599983215332,0,0,0,
8/17/2005,6/1/2007,1,62.560001373291,64.25,62.9500007629395,332,
8/17/2005,7/1/2007,1,62.3400001525879,0,0,0,
8/17/2005,8/1/2007,1,62.1399993896484,0,0,0,
8/17/2005,9/1/2007,1,61.9300003051758,0,0,0,
8/17/2005,10/1/2007,1,61.75,0,0,0,
8/17/2005,11/1/2007,1,61.5699996948242,0,0,0,
8/17/2005,12/1/2007,1,61.3899993896484,63.4000015258789,61.5999984741211,4980,
8/17/2005,12/1/2011,1,57.6399993896484,59.5,58.3499984741211,173,
8/17/2005,12/1/2008,1,59.7400016784668,61.5,60.2999992370606,1478,
8/17/2005,1/1/2007,1,63.6100006103516,0,0,0,
8/17/2005,12/1/2010,1,57.939998626709,60.060001373291,58.2999992370606,1397,
8/17/2005,2/1/2007,1,63.3600006103516,0,0,0,
8/17/2005,6/1/2008,1,60.439998626709,0,0,1225,
8/17/2005,10/1/2005,1,63.8499984741211,67.0999984741211,63.7000007629395,119650,
8/17/2005,4/1/2007,1,62.9599990844727,0,0,0,
8/17/2005,12/1/2006,1,63.8800010681152,66.120002746582,64.6500015258789,8698,
8/17/2005,9/1/2005,1,63.25,66.5999984741211,63.1500015258789,121220,
8/17/2005,11/1/2005,1,64.4800033569336,67.5,64.3499984741211,29600,
8/17/2005,12/1/2005,1,64.879997253418,67.75,64.5999984741211,33604,
8/17/2005,1/1/2006,1,65.1800003051758,67.8899993896484,64.9000015258789,5936,
8/17/2005,2/1/2006,1,65.3399963378906,68.0999984741211,66,4613,
8/17/2005,3/1/2006,1,65.3499984741211,67.4000015258789,65.6500015258789,4444,
8/17/2005,4/1/2006,1,65.2300033569336,67.9000015258789,67.1900024414063,1981,
8/17/2005,6/1/2006,1,64.9300003051758,66.9599990844727,65.3000030517578,2812,
8/17/2005,7/1/2006,1,64.7600021362305,0,0,167,
8/17/2005,8/1/2006,1,64.5899963378906,64.75,64.75,164,
8/17/2005,9/1/2006,1,64.4199981689453,66.9199981689453,66.9199981689453,641,
8/17/2005,10/1/2006,1,64.2399978637695,0,0,7,
8/17/2005,5/1/2006,1,65.0899963378906,67.0599975585938,64.9000015258789,147,
8/17/2005,11/1/2006,1,64.0599975585937,0,0,8,
8/17/2005,9/1/2005,2,1.89100003242493,,,,
8/17/2005,10/1/2005,2,1.79789996147156,,,,
8/17/2005,11/1/2005,2,1.7474000453949,,,,
8/17/2005,12/1/2005,2,1.71689999103546,,,,
8/17/2005,1/1/2006,2,1.72290003299713,,,,
8/17/2005,2/1/2006,2,1.73489999771118,,,,
8/17/2005,3/1/2006,2,1.74689996242523,,,,
8/17/2005,4/1/2006,2,1.86189997196198,,,,
8/17/2005,5/1/2006,2,1.87489998340607,,,,
8/17/2005,6/1/2006,2,1.87890005111694,,,,
8/17/2005,7/1/2006,2,1.87489998340607,,,,
8/17/2005,8/1/2006,2,1.86489999294281,,,,
8/17/2005,9/1/2005,3,1.78390002250671,,,,
8/17/2005,10/1/2005,3,1.81690001487732,,,,
8/17/2005,11/1/2005,3,1.84689998626709,,,,
8/17/2005,12/1/2005,3,1.87039995193481,,,,
8/17/2005,1/1/2006,3,1.88989996910095,,,,
8/17/2005,2/1/2006,3,1.89839994907379,,,,
8/17/2005,3/1/2006,3,1.88940000534058,,,,
8/17/2005,4/1/2006,3,1.85239994525909,,,,
8/17/2005,5/1/2006,3,1.81490004062653,,,,
8/17/2005,6/1/2006,3,1.78890001773834,,,,
8/17/2005,7/1/2006,3,1.79190003871918,,,,
8/17/2005,8/1/2006,3,1.80340003967285,,,,
8/17/2005,9/1/2006,3,1.81939995288849,,,,
8/17/2005,10/1/2006,3,1.83689999580383,,,,
8/17/2005,11/1/2006,3,1.85440003871918,,,,
8/17/2005,12/1/2006,3,1.87189996242523,,,,
8/17/2005,1/1/2007,3,1.88390004634857,,,,
8/17/2005,2/1/2007,3,1.88639998435974,,,,
8/18/2005,9/1/2005,1,63.2700004577637,,,,
8/18/2005,10/1/2005,1,63.7700004577637,,,,
8/18/2005,11/1/2005,1,64.3899993896484,,,,
8/18/2005,12/1/2005,1,64.7900009155273,,,,
8/18/2005,1/1/2006,1,65.120002746582,,,,
8/18/2005,2/1/2006,1,65.3099975585937,,,,
8/18/2005,3/1/2006,1,65.3499984741211,,,,
8/18/2005,4/1/2006,1,65.25,,,,
8/18/2005,5/1/2006,1,65.129997253418,,,,
8/18/2005,6/1/2006,1,64.9899978637695,,,,
8/18/2005,7/1/2006,1,64.8300018310547,,,,
8/18/2005,8/1/2006,1,64.6699981689453,,,,
8/18/2005,9/1/2006,1,64.5100021362305,,,,
8/18/2005,10/1/2006,1,64.3399963378906,,,,
8/18/2005,11/1/2006,1,64.1699981689453,,,,
8/18/2005,12/1/2006,1,64,,,,
8/18/2005,1/1/2007,1,63.75,,,,
8/18/2005,2/1/2007,1,63.5200004577637,,,,
8/18/2005,3/1/2007,1,63.3400001525879,,,,
8/18/2005,4/1/2007,1,63.1599998474121,,,,
8/18/2005,5/1/2007,1,62.9799995422363,,,,
8/18/2005,6/1/2007,1,62.7999992370606,,,,
8/18/2005,7/1/2007,1,62.5999984741211,,,,
8/18/2005,8/1/2007,1,62.4199981689453,,,,
8/18/2005,9/1/2007,1,62.2299995422363,,,,
8/18/2005,10/1/2007,1,62.0699996948242,,,,
8/18/2005,12/1/2008,1,60.25,59.75,59.4000015258789,929,
8/18/2005,11/1/2007,1,61.9099998474121,0,0,5,
8/18/2005,12/1/2011,1,58.1500015258789,58.2000007629395,57.5,8,
8/18/2005,6/1/2008,1,60.8499984741211,0,0,299,
8/18/2005,12/1/2009,1,59.1500015258789,58.7000007629395,58.7000007629395,513,
8/18/2005,12/1/2010,1,58.4500007629395,58.5,57.7999992370606,306,
8/18/2005,12/1/2007,1,61.75,61.7000007629395,61,2356,
8/18/2005,9/1/2005,2,1.86290001869202,,,,
8/18/2005,10/1/2005,2,1.7639000415802,,,,
8/18/2005,11/1/2005,2,1.72490000724792,,,,
8/18/2005,12/1/2005,2,1.69889998435974,,,,
8/18/2005,1/1/2006,2,1.70990002155304,,,,
8/18/2005,2/1/2006,2,1.72189998626709,,,,
8/18/2005,3/1/2006,2,1.73389995098114,,,,
8/18/2005,4/1/2006,2,1.84889996051788,,,,
8/18/2005,5/1/2006,2,1.86189997196198,,,,
8/18/2005,6/1/2006,2,1.86590003967285,,,,
8/18/2005,7/1/2006,2,1.86189997196198,,,,
8/18/2005,8/1/2006,2,1.85140001773834,,,,
8/18/2005,9/1/2005,3,1.79050004482269,,,,
8/18/2005,10/1/2005,3,1.8231999874115,,,,
8/18/2005,11/1/2005,3,1.85269999504089,,,,
8/18/2005,12/1/2005,3,1.87619996070862,,,,
8/18/2005,1/1/2006,3,1.89619994163513,,,,
8/18/2005,2/1/2006,3,1.90520000457764,,,,
8/18/2005,3/1/2006,3,1.89719998836517,,,,
8/18/2005,4/1/2006,3,1.86020004749298,,,,
8/18/2005,5/1/2006,3,1.82369995117188,,,,
8/18/2005,6/1/2006,3,1.79869997501373,,,,
8/18/2005,7/1/2006,3,1.80169999599457,,,,
8/18/2005,8/1/2006,3,1.81369996070862,,,,
8/18/2005,9/1/2006,3,1.83070003986359,,,,
8/18/2005,10/1/2006,3,1.84870004653931,,,,
8/18/2005,11/1/2006,3,1.86670005321503,,,,
8/18/2005,12/1/2006,3,1.88469994068146,,,,
8/18/2005,1/1/2007,3,1.8967000246048,,,,
8/18/2005,2/1/2007,3,1.89919996261597,,,,
8/19/2005,12/1/2008,1,61.2599983215332,60.7000007629395,60.1500015258789,1603,
8/19/2005,2/1/2007,1,64.8399963378906,0,0,0,
8/19/2005,4/1/2007,1,64.4400024414063,0,0,25,
8/19/2005,5/1/2007,1,64.2399978637695,0,0,0,
8/19/2005,6/1/2007,1,64.0400009155273,63.5,62.8899993896484,1453,
8/19/2005,7/1/2007,1,63.8199996948242,0,0,0,
8/19/2005,8/1/2007,1,63.6199989318848,0,0,0,
8/19/2005,9/1/2007,1,63.4099998474121,0,0,0,
8/19/2005,10/1/2007,1,63.2299995422363,0,0,116,
8/19/2005,11/1/2007,1,63.0499992370605,0,0,0,
8/19/2005,12/1/2011,1,59.1599998474121,58.2000007629395,58.2000007629395,1,
8/19/2005,6/1/2008,1,61.8899993896484,0,0,900,
8/19/2005,1/1/2007,1,65.0899963378906,0,0,351,
8/19/2005,12/1/2009,1,60.2099990844727,59.4599990844727,59.25,752,
8/19/2005,12/1/2010,1,59.4599990844727,59.1500015258789,58,232,
8/19/2005,12/1/2006,1,65.3600006103516,65.1500015258789,63.8600006103516,5125,
8/19/2005,12/1/2007,1,62.8699989318848,62.4000015258789,61.75,4090,
8/19/2005,3/1/2006,1,67.0500030517578,66.6999969482422,65.3399963378906,2382,
8/19/2005,11/1/2006,1,65.5699996948242,64.4000015258789,64.370002746582,10,
8/19/2005,3/1/2007,1,64.6399993896484,0,0,310,
8/19/2005,10/1/2005,1,65.7900009155273,65.9400024414063,63.8600006103516,127357,
8/19/2005,11/1/2005,1,66.3099975585938,66.3499984741211,64.4499969482422,33015,
8/19/2005,12/1/2005,1,66.629997253418,66.8000030517578,64.8199996948242,29382,
8/19/2005,2/1/2006,1,67.0400009155273,67,65.4199981689453,604,
8/19/2005,9/1/2005,1,65.3499984741211,65.5,63.2999992370606,81603,
8/19/2005,4/1/2006,1,66.9100036621094,66.5999984741211,65.2300033569336,307,
8/19/2005,5/1/2006,1,66.7600021362305,66.3499984741211,65.1100006103516,102,
8/19/2005,6/1/2006,1,66.5899963378906,66.3000030517578,64.9700012207031,3922,
8/19/2005,7/1/2006,1,66.3899993896484,0,0,116,
8/19/2005,8/1/2006,1,66.1900024414063,65.6999969482422,65.6999969482422,54,
8/19/2005,9/1/2006,1,65.9899978637695,0,0,59,
8/19/2005,10/1/2006,1,65.7799987792969,0,0,227,
8/19/2005,1/1/2006,1,66.9100036621094,66.9000015258789,65.2300033569336,5807,
8/19/2005,9/1/2005,2,1.90390002727509,,,,
8/19/2005,10/1/2005,2,1.81299996376038,,,,
8/19/2005,11/1/2005,2,1.77499997615814,,,,
8/19/2005,12/1/2005,2,1.74899995326996,,,,
8/19/2005,1/1/2006,2,1.75800001621246,,,,
8/19/2005,2/1/2006,2,1.76900005340576,,,,
8/19/2005,3/1/2006,2,1.77999997138977,,,,
8/19/2005,4/1/2006,2,1.89600002765656,,,,
8/19/2005,5/1/2006,2,1.90900003910065,,,,
8/19/2005,6/1/2006,2,1.91299998760223,,,,
8/19/2005,7/1/2006,2,1.90900003910065,,,,
8/19/2005,8/1/2006,2,1.89849996566772,,,,
8/19/2005,9/1/2005,3,1.82280004024506,,,,
8/19/2005,10/1/2005,3,1.85609996318817,,,,
8/19/2005,11/1/2005,3,1.88209998607636,,,,
8/19/2005,12/1/2005,3,1.90460002422333,,,,
8/19/2005,1/1/2006,3,1.9235999584198,,,,
8/19/2005,2/1/2006,3,1.93110001087189,,,,
8/19/2005,3/1/2006,3,1.92159998416901,,,,
8/19/2005,4/1/2006,3,1.8831000328064,,,,
8/19/2005,5/1/2006,3,1.84510004520416,,,,
8/19/2005,6/1/2006,3,1.8186000585556,,,,
8/19/2005,7/1/2006,3,1.82159996032715,,,,
8/19/2005,8/1/2006,3,1.83360004425049,,,,
8/19/2005,9/1/2006,3,1.85060000419617,,,,
8/19/2005,10/1/2006,3,1.86860001087189,,,,
8/19/2005,12/1/2006,3,1.90460002422333,,,,
8/19/2005,1/1/2007,3,1.91659998893738,,,,
8/19/2005,2/1/2007,3,1.91910004615784,,,,
8/19/2005,11/1/2006,3,1.88660001754761,0,0,0,
8/22/2005,9/1/2005,1,65.4499969482422,,,,
8/22/2005,10/1/2005,1,65.6500015258789,,,,
8/22/2005,11/1/2005,1,66.2799987792969,,,,
8/22/2005,12/1/2005,1,66.6100006103516,,,,
8/22/2005,1/1/2006,1,66.879997253418,,,,
8/22/2005,2/1/2006,1,67.0100021362305,,,,
8/22/2005,3/1/2006,1,67.0199966430664,,,,
8/22/2005,4/1/2006,1,66.879997253418,,,,
8/22/2005,5/1/2006,1,66.7200012207031,,,,
8/22/2005,6/1/2006,1,66.5400009155273,,,,
8/22/2005,7/1/2006,1,66.3399963378906,,,,
8/22/2005,8/1/2006,1,66.1399993896484,,,,
8/22/2005,9/1/2006,1,65.9400024414063,,,,
8/22/2005,10/1/2006,1,65.7300033569336,,,,
8/22/2005,11/1/2006,1,65.5199966430664,,,,
8/22/2005,12/1/2006,1,65.3099975585937,,,,
8/22/2005,1/1/2007,1,65.0299987792969,,,,
8/22/2005,2/1/2007,1,64.7699966430664,,,,
8/22/2005,3/1/2007,1,64.5599975585938,,,,
8/22/2005,4/1/2007,1,64.3499984741211,,,,
8/22/2005,5/1/2007,1,64.1399993896484,,,,
8/22/2005,6/1/2007,1,63.9300003051758,,,,
8/22/2005,7/1/2007,1,63.7099990844727,,,,
8/22/2005,8/1/2007,1,63.5,,,,
8/22/2005,9/1/2007,1,63.2900009155273,,,,
8/22/2005,10/1/2007,1,63.0900001525879,,,,
8/22/2005,11/1/2007,1,62.8899993896484,,,,
8/22/2005,12/1/2007,1,62.689998626709,,,,
8/22/2005,6/1/2008,1,61.7099990844727,,,,
8/22/2005,12/1/2008,1,61.0800018310547,,,,
8/22/2005,12/1/2009,1,60.0299987792969,,,,
8/22/2005,12/1/2010,1,59.2400016784668,,,,
8/22/2005,12/1/2011,1,58.939998626709,,,,
8/22/2005,9/1/2005,2,1.86160004138947,,,,
8/22/2005,10/1/2005,2,1.78540003299713,,,,
8/22/2005,11/1/2005,2,1.76339995861053,,,,
8/22/2005,12/1/2005,2,1.74539995193481,,,,
8/22/2005,1/1/2006,2,1.7548999786377,,,,
8/22/2005,2/1/2006,2,1.76639997959137,,,,
8/22/2005,3/1/2006,2,1.77789998054504,,,,
8/22/2005,4/1/2006,2,1.89390003681183,,,,
8/22/2005,5/1/2006,2,1.90690004825592,,,,
8/22/2005,6/1/2006,2,1.91089999675751,,,,
8/22/2005,7/1/2006,2,1.90690004825592,,,,
8/22/2005,8/1/2006,2,1.896399974823,,,,
8/22/2005,9/1/2005,3,1.81159996986389,,,,
8/22/2005,10/1/2005,3,1.84889996051788,,,,
8/22/2005,11/1/2005,3,1.87590003013611,,,,
8/22/2005,12/1/2005,3,1.89789998531342,,,,
8/22/2005,1/1/2006,3,1.91690003871918,,,,
8/22/2005,2/1/2006,3,1.92439997196198,,,,
8/22/2005,3/1/2006,3,1.91540002822876,,,,
8/22/2005,4/1/2006,3,1.87740004062653,,,,
8/22/2005,5/1/2006,3,1.83990001678467,,,,
8/22/2005,6/1/2006,3,1.81389999389648,,,,
8/22/2005,7/1/2006,3,1.8173999786377,,,,
8/22/2005,8/1/2006,3,1.82939994335175,,,,
8/22/2005,9/1/2006,3,1.84590005874634,,,,
8/22/2005,10/1/2006,3,1.86339998245239,,,,
8/22/2005,11/1/2006,3,1.88090002536774,,,,
8/22/2005,12/1/2006,3,1.89890003204346,,,,
8/22/2005,1/1/2007,3,1.91089999675751,,,,
8/22/2005,2/1/2007,3,1.91340005397797,,,,
8/23/2005,12/1/2008,1,62.2099990844727,61.5999984741211,60.7999992370606,1307,
8/23/2005,4/1/2007,1,65.2099990844727,0,0,0,
8/23/2005,6/1/2007,1,64.8499984741211,64.4000015258789,64.4000015258789,494,
8/23/2005,8/1/2007,1,64.4599990844727,0,0,0,
8/23/2005,9/1/2007,1,64.2699966430664,0,0,0,
8/23/2005,10/1/2007,1,64.0899963378906,0,0,0,
8/23/2005,11/1/2007,1,63.9099998474121,0,0,0,
8/23/2005,12/1/2007,1,63.7299995422363,63.4000015258789,62.4000015258789,2696,
8/23/2005,1/1/2008,1,63.5400009155273,0,0,0,
8/23/2005,2/1/2008,1,63.3499984741211,0,0,0,
8/23/2005,12/1/2011,1,60.310001373291,0,0,500,
8/23/2005,6/1/2008,1,62.810001373291,62.2000007629395,62.1500015258789,975,
8/23/2005,5/1/2007,1,65.0299987792969,64.5999984741211,64.5999984741211,20,
8/23/2005,12/1/2009,1,61.2099990844727,60.5,60.5,1535,
8/23/2005,12/1/2010,1,60.560001373291,60.25,59.5,2826,
8/23/2005,3/1/2007,1,65.3899993896484,0,0,0,
8/23/2005,3/1/2008,1,63.1599998474121,0,0,0,
8/23/2005,11/1/2005,1,66.4800033569336,66.8000030517578,65.3000030517578,29932,
8/23/2005,7/1/2007,1,64.6500015258789,0,0,0,
8/23/2005,2/1/2007,1,65.5699996948242,0,0,0,
8/23/2005,10/1/2005,1,65.7099990844727,66.1999969482422,64.6500015258789,83182,
8/23/2005,12/1/2005,1,66.8899993896484,67.1100006103516,65.6999969482422,22680,
8/23/2005,1/1/2006,1,67.2200012207031,67.2399978637695,66.25,4297,
8/23/2005,2/1/2006,1,67.3899993896484,67.4000015258789,66.5,1013,
8/23/2005,3/1/2006,1,67.4300003051758,67.4100036621094,66.5999984741211,1393,
8/23/2005,4/1/2006,1,67.3300018310547,66.9000015258789,66.1999969482422,138,
8/23/2005,5/1/2006,1,67.1900024414063,0,0,160,
8/23/2005,12/1/2006,1,66.0500030517578,65.8000030517578,65.0500030517578,5024,
8/23/2005,7/1/2006,1,66.870002746582,0,0,150,
8/23/2005,8/1/2006,1,66.6999969482422,0,0,430,
8/23/2005,9/1/2006,1,66.5299987792969,66.1999969482422,66.1999969482422,52,
8/23/2005,10/1/2006,1,66.370002746582,0,0,50,
8/23/2005,11/1/2006,1,66.2099990844727,65.1500015258789,65.1500015258789,10,
8/23/2005,1/1/2007,1,65.8000030517578,0,0,0,
8/23/2005,6/1/2006,1,67.0400009155273,66.8000030517578,66.5500030517578,1838,
8/23/2005,3/1/2006,2,1.79320001602173,1.77999997138977,1.77999997138977,695,
8/23/2005,12/1/2005,2,1.75969994068146,1.75250005722046,1.72500002384186,3218,
8/23/2005,5/1/2006,2,1.92270004749298,0,0,92,
8/23/2005,8/1/2006,2,1.91219997406006,0,0,193,
8/23/2005,7/1/2006,2,1.92270004749298,0,0,102,
8/23/2005,6/1/2006,2,1.92669999599457,0,0,95,
8/23/2005,4/1/2006,2,1.90970003604889,1.89999997615814,1.89999997615814,204,
8/23/2005,1/1/2006,2,1.77020001411438,1.76189994812012,1.74349999427795,975,
8/23/2005,11/1/2005,2,1.77569997310638,1.7775000333786,1.75,5970,
8/23/2005,10/1/2005,2,1.7936999797821,1.80099999904633,1.75499999523163,20422,
8/23/2005,9/1/2005,2,1.85800004005432,1.87100005149841,1.817999958992,21409,
8/23/2005,2/1/2006,2,1.78170001506805,1.7668000459671,1.76199996471405,241,
8/23/2005,3/1/2006,3,1.92009997367859,1.93400001525879,1.91100001335144,447,
8/23/2005,1/1/2007,3,1.91709995269775,0,0,0,
8/23/2005,12/1/2006,3,1.9050999879837,0,0,0,
8/23/2005,11/1/2006,3,1.88709998130798,1.88999998569489,1.88999998569489,1,
8/23/2005,10/1/2006,3,1.86960005760193,0,0,0,
8/23/2005,9/1/2006,3,1.85210001468658,0,0,125,
8/23/2005,8/1/2006,3,1.83560001850128,0,0,3,
8/23/2005,7/1/2006,3,1.82360005378723,0,0,168,
8/23/2005,6/1/2006,3,1.82009994983673,1.82400000095367,1.82400000095367,224,
8/23/2005,4/1/2006,3,1.88259994983673,1.89649999141693,1.87999999523163,100,
8/23/2005,2/1/2007,3,1.91960000991821,1.9099999666214,1.9099999666214,2,
8/23/2005,2/1/2006,3,1.92809998989105,1.94500005245209,1.91299998760223,1229,
8/23/2005,1/1/2006,3,1.92009997367859,1.93499994277954,1.90699994564056,628,
8/23/2005,12/1/2005,3,1.90009999275208,1.91480004787445,1.8860000371933,1993,
8/23/2005,11/1/2005,3,1.87810003757477,1.89279997348785,1.85500001907349,2511,
8/23/2005,10/1/2005,3,1.85060000419617,1.86699998378754,1.82299995422363,15272,
8/23/2005,9/1/2005,3,1.81939995288849,1.83299994468689,1.78799998760223,17619,
8/23/2005,5/1/2006,3,1.84609997272491,1.85749995708466,1.84949994087219,32,
8/24/2005,12/1/2008,1,64.0400009155273,63.5,62.4500007629395,1897,
8/24/2005,4/1/2007,1,67.0199966430664,0,0,0,
8/24/2005,6/1/2007,1,66.6600036621094,0,0,390,
8/24/2005,8/1/2007,1,66.2900009155274,0,0,0,
8/24/2005,9/1/2007,1,66.0999984741211,0,0,0,
8/24/2005,10/1/2007,1,65.9199981689453,0,0,0,
8/24/2005,11/1/2007,1,65.7399978637695,0,0,0,
8/24/2005,12/1/2007,1,65.5599975585938,65.0999984741211,64,2911,
8/24/2005,1/1/2008,1,65.370002746582,0,0,0,
8/24/2005,2/1/2008,1,65.1800003051758,0,0,0,
8/24/2005,12/1/2011,1,62.1399993896484,60.8899993896484,60.5,12,
8/24/2005,6/1/2008,1,64.6399993896484,64,64,264,
8/24/2005,5/1/2007,1,66.8399963378906,0,0,0,
8/24/2005,12/1/2009,1,63.0400009155273,62,62,3590,
8/24/2005,12/1/2010,1,62.3899993896484,0,0,990,
8/24/2005,3/1/2007,1,67.1999969482422,0,0,0,
8/24/2005,3/1/2008,1,64.9899978637695,0,0,0,
8/24/2005,11/1/2005,1,68.0100021362305,68.0999984741211,65.9000015258789,34806,
8/24/2005,7/1/2007,1,66.4700012207031,0,0,0,
8/24/2005,2/1/2007,1,67.379997253418,0,0,0,
8/24/2005,10/1/2005,1,67.3199996948242,67.4000015258789,65.3000030517578,98722,
8/24/2005,12/1/2005,1,68.5100021362305,68.6999969482422,66.6999969482422,30653,
8/24/2005,1/1/2006,1,68.8899993896484,69,67.2300033569336,6746,
8/24/2005,2/1/2006,1,69.129997253418,69.1999969482422,67.379997253418,2679,
8/24/2005,3/1/2006,1,69.1999969482422,68.25,67.6800003051758,1335,
8/24/2005,4/1/2006,1,69.120002746582,68.3499984741211,67.5599975585938,460,
8/24/2005,5/1/2006,1,68.9899978637695,67.8499984741211,67.5100021362305,721,
8/24/2005,12/1/2006,1,67.8399963378906,68,66.370002746582,5073,
8/24/2005,7/1/2006,1,68.6699981689453,67.5999984741211,67.2099990844727,84,
8/24/2005,8/1/2006,1,68.5,67.0699996948242,67.0500030517578,635,
8/24/2005,9/1/2006,1,68.3300018310547,0,0,350,
8/24/2005,10/1/2006,1,68.1600036621094,67,67,25,
8/24/2005,11/1/2006,1,68,67.4000015258789,67.4000015258789,5,
8/24/2005,1/1/2007,1,67.5899963378906,0,0,0,
8/24/2005,6/1/2006,1,68.8399963378906,68.4499969482422,67.3499984741211,2385,
8/24/2005,4/1/2006,2,1.96080005168915,0,0,700,
8/24/2005,12/1/2005,2,1.81029999256134,1.79999995231628,1.76750004291534,3846,
8/24/2005,6/1/2006,2,1.97780001163483,0,0,0,
8/24/2005,8/1/2006,2,1.96379995346069,0,0,575,
8/24/2005,7/1/2006,2,1.97379994392395,0,0,125,
8/24/2005,5/1/2006,2,1.97379994392395,0,0,0,
8/24/2005,3/1/2006,2,1.84430003166199,1.82249999046326,1.807000041008,91,
8/24/2005,1/1/2006,2,1.82130002975464,1.79100000858307,1.77799999713898,1311,
8/24/2005,11/1/2005,2,1.8313000202179,1.83500003814697,1.76999998092651,5793,
8/24/2005,10/1/2005,2,1.86029994487762,1.86500000953674,1.78999996185303,21993,
8/24/2005,9/1/2005,2,1.92579996585846,1.92999994754791,1.84500002861023,22515,
8/24/2005,2/1/2006,2,1.83280003070831,1.78659999370575,1.78509998321533,78,
8/24/2005,3/1/2006,3,1.97590005397797,1.95949995517731,1.93599998950958,775,
8/24/2005,1/1/2007,3,1.97490000724792,0,0,0,
8/24/2005,12/1/2006,3,1.96290004253387,0,0,130,
8/24/2005,11/1/2006,3,1.94490003585815,0,0,10,
8/24/2005,10/1/2006,3,1.92739999294281,0,0,0,
8/24/2005,9/1/2006,3,1.90989995002747,0,0,0,
8/24/2005,8/1/2006,3,1.89339995384216,0,0,0,
8/24/2005,7/1/2006,3,1.88139998912811,0,0,50,
8/24/2005,6/1/2006,3,1.8779000043869,0,0,330,
8/24/2005,4/1/2006,3,1.93889999389648,1.90699994564056,1.88499999046326,66,
8/24/2005,2/1/2007,3,1.97739994525909,1.94500005245209,1.94500005245209,1,
8/24/2005,2/1/2006,3,1.98290002346039,1.98500001430511,1.94050002098084,298,
8/24/2005,1/1/2006,3,1.97490000724792,1.97000002861023,1.92449998855591,2002,
8/24/2005,12/1/2005,3,1.95389997959137,1.93700003623962,1.90199995040894,2398,
8/24/2005,11/1/2005,3,1.9313999414444,1.93250000476837,1.87999999523163,3961,
8/24/2005,10/1/2005,3,1.90339994430542,1.90699994564056,1.8400000333786,20969,
8/24/2005,9/1/2005,3,1.86539995670319,1.86800003051758,1.80200004577637,18887,
8/24/2005,5/1/2006,3,1.90339994430542,1.87699997425079,1.86300003528595,25,
8/25/2005,10/1/2005,1,67.4899978637695,,,,
8/25/2005,11/1/2005,1,68.1900024414063,,,,
8/25/2005,12/1/2005,1,68.7200012207031,,,,
8/25/2005,1/1/2006,1,69.129997253418,,,,
8/25/2005,2/1/2006,1,69.370002746582,,,,
8/25/2005,3/1/2006,1,69.4400024414063,,,,
8/25/2005,4/1/2006,1,69.3499984741211,,,,
8/25/2005,5/1/2006,1,69.2099990844727,,,,
8/25/2005,6/1/2006,1,69.0599975585937,,,,
8/25/2005,7/1/2006,1,68.8899993896484,,,,
8/25/2005,8/1/2006,1,68.7200012207031,,,,
8/25/2005,9/1/2006,1,68.5400009155273,,,,
8/25/2005,10/1/2006,1,68.3600006103516,,,,
8/25/2005,11/1/2006,1,68.1900024414063,,,,
8/25/2005,12/1/2006,1,68.0199966430664,,,,
8/25/2005,1/1/2007,1,67.7600021362305,,,,
8/25/2005,2/1/2007,1,67.5400009155274,,,,
8/25/2005,3/1/2007,1,67.3499984741211,,,,
8/25/2005,4/1/2007,1,67.1600036621094,,,,
8/25/2005,5/1/2007,1,66.9700012207031,,,,
8/25/2005,6/1/2007,1,66.7799987792969,,,,
8/25/2005,7/1/2007,1,66.5899963378906,,,,
8/25/2005,8/1/2007,1,66.4100036621094,,,,
8/25/2005,9/1/2007,1,66.2200012207031,,,,
8/25/2005,10/1/2007,1,66.0299987792969,,,,
8/25/2005,11/1/2007,1,65.8399963378906,,,,
8/25/2005,12/1/2007,1,65.6500015258789,,,,
8/25/2005,1/1/2008,1,65.4599990844727,,,,
8/25/2005,2/1/2008,1,65.2699966430664,,,,
8/25/2005,3/1/2008,1,65.0800018310547,,,,
8/25/2005,6/1/2008,1,64.7300033569336,,,,
8/25/2005,12/1/2008,1,64.129997253418,,,,
8/25/2005,12/1/2009,1,63.1300010681152,,,,
8/25/2005,12/1/2010,1,62.4799995422363,,,,
8/25/2005,12/1/2011,1,62.2299995422363,,,,
8/25/2005,9/1/2005,2,1.96370005607605,,,,
8/25/2005,10/1/2005,2,1.8779000043869,,,,
8/25/2005,11/1/2005,2,1.84039998054504,,,,
8/25/2005,12/1/2005,2,1.81840002536774,,,,
8/25/2005,1/1/2006,2,1.82889997959137,,,,
8/25/2005,2/1/2006,2,1.84039998054504,,,,
8/25/2005,3/1/2006,2,1.85189998149872,,,,
8/25/2005,4/1/2006,2,1.96840000152588,,,,
8/25/2005,5/1/2006,2,1.98140001296997,,,,
8/25/2005,6/1/2006,2,1.98539996147156,,,,
8/25/2005,7/1/2006,2,1.98140001296997,,,,
8/25/2005,8/1/2006,2,1.97140002250671,,,,
8/25/2005,9/1/2005,3,1.869500041008,,,,
8/25/2005,10/1/2005,3,1.90779995918274,,,,
8/25/2005,11/1/2005,3,1.93680000305176,,,,
8/25/2005,12/1/2005,3,1.96080005168915,,,,
8/25/2005,1/1/2006,3,1.98280000686646,,,,
8/25/2005,2/1/2006,3,1.99129998683929,,,,
8/25/2005,3/1/2006,3,1.98430001735687,,,,
8/25/2005,4/1/2006,3,1.94729995727539,,,,
8/25/2005,5/1/2006,3,1.91180002689362,,,,
8/25/2005,6/1/2006,3,1.88580000400543,,,,
8/25/2005,7/1/2006,3,1.88779997825623,,,,
8/25/2005,8/1/2006,3,1.90030002593994,,,,
8/25/2005,9/1/2006,3,1.91729998588562,,,,
8/25/2005,10/1/2006,3,1.9342999458313,,,,
8/25/2005,11/1/2006,3,1.95179998874664,,,,
8/25/2005,12/1/2006,3,1.96930003166199,,,,
8/25/2005,1/1/2007,3,1.98129999637604,,,,
8/25/2005,2/1/2007,3,1.9838000535965,,,,
8/26/2005,12/1/2008,1,62.9000015258789,64,63.7999992370605,876,
8/26/2005,5/1/2007,1,65.6699981689453,0,0,0,
8/26/2005,7/1/2007,1,65.2900009155273,0,0,0,
8/26/2005,8/1/2007,1,65.1100006103516,0,0,0,
8/26/2005,9/1/2007,1,64.9199981689453,0,0,0,
8/26/2005,10/1/2007,1,64.7300033569336,0,0,0,
8/26/2005,11/1/2007,1,64.5400009155273,0,0,0,
8/26/2005,12/1/2007,1,64.3499984741211,65.3000030517578,65.0500030517578,3755,
8/26/2005,1/1/2008,1,64.129997253418,0,0,280,
8/26/2005,2/1/2008,1,63.9500007629395,0,0,0,
8/26/2005,12/1/2011,1,61,62.1500015258789,62.1500015258789,808,
8/26/2005,6/1/2008,1,63.4500007629395,0,0,450,
8/26/2005,4/1/2007,1,65.8600006103516,0,0,0,
8/26/2005,12/1/2009,1,61.9000015258789,63,62.2000007629395,213,
8/26/2005,12/1/2010,1,61.25,62.4000015258789,62,1150,
8/26/2005,3/1/2007,1,66.0500030517578,0,0,0,
8/26/2005,3/1/2008,1,63.7700004577637,0,0,350,
8/26/2005,11/1/2005,1,66.8899993896484,68.5,66.6999969482422,37583,
8/26/2005,6/1/2007,1,65.4800033569336,0,0,125,
8/26/2005,2/1/2007,1,66.2399978637695,0,0,0,
8/26/2005,10/1/2005,1,66.129997253418,67.9499969482422,65.9000015258789,92781,
8/26/2005,12/1/2005,1,67.4199981689453,69,67,28792,
8/26/2005,1/1/2006,1,67.8300018310547,69.5899963378906,67.8000030517578,4553,
8/26/2005,2/1/2006,1,68.0800018310547,69.4000015258789,68.9800033569336,2971,
8/26/2005,3/1/2006,1,68.1600036621094,69.5199966430664,69.0599975585937,1974,
8/26/2005,4/1/2006,1,68.0699996948242,69.5,68.75,811,
8/26/2005,5/1/2006,1,67.9300003051758,68.9499969482422,68.6999969482422,229,
8/26/2005,12/1/2006,1,66.7200012207031,67.9499969482422,67.25,6119,
8/26/2005,7/1/2006,1,67.6100006103516,0,0,121,
8/26/2005,8/1/2006,1,67.4400024414063,0,0,11,
8/26/2005,9/1/2006,1,67.2600021362305,0,0,56,
8/26/2005,10/1/2006,1,67.0800018310547,0,0,194,
8/26/2005,11/1/2006,1,66.9000015258789,0,0,0,
8/26/2005,1/1/2007,1,66.4599990844727,0,0,0,
8/26/2005,6/1/2006,1,67.7799987792969,69,68.6999969482422,890,
8/26/2005,8/1/2006,2,1.94640004634857,0,0,0,
8/26/2005,7/1/2006,2,1.95640003681183,0,0,0,
8/26/2005,6/1/2006,2,1.96039998531342,0,0,30,
8/26/2005,5/1/2006,2,1.95640003681183,0,0,53,
8/26/2005,4/1/2006,2,1.94439995288849,0,0,109,
8/26/2005,3/1/2006,2,1.82840001583099,0,0,25,
8/26/2005,2/1/2006,2,1.81840002536774,1.8400000333786,1.8231999874115,72,
8/26/2005,1/1/2006,2,1.80840003490448,1.8400000333786,1.8157000541687,997,
8/26/2005,12/1/2005,2,1.79639995098114,1.8183000087738,1.7849999666214,1772,
8/26/2005,11/1/2005,2,1.81640005111694,1.8400000333786,1.80499994754791,4752,
8/26/2005,10/1/2005,2,1.85339999198914,1.88699996471405,1.8400000333786,19602,
8/26/2005,9/1/2005,2,1.92690002918243,1.98300004005432,1.92250001430511,18029,
8/26/2005,9/1/2005,3,1.83659994602203,,,,
8/26/2005,11/1/2006,3,1.9132000207901,0,0,0,
8/26/2005,4/1/2006,3,1.91069996356964,1.95500004291534,1.93250000476837,84,
8/26/2005,5/1/2006,3,1.8746999502182,1.91499996185303,1.91499996185303,183,
8/26/2005,6/1/2006,3,1.84870004653931,1.88900005817413,1.88199996948242,309,
8/26/2005,7/1/2006,3,1.8507000207901,0,0,15,
8/26/2005,8/1/2006,3,1.86269998550415,1.9025000333786,1.9025000333786,1,
8/26/2005,9/1/2006,3,1.87919998168945,0,0,100,
8/26/2005,1/1/2007,3,1.94319999217987,0,0,0,
8/26/2005,12/1/2006,3,1.93019998073578,0,0,60,
8/26/2005,2/1/2007,3,1.94570004940033,0,0,0,
8/26/2005,11/1/2005,3,1.90069997310638,1.93499994277954,1.89699995517731,2803,
8/26/2005,3/1/2006,3,1.94869995117188,1.99000000953674,1.9650000333786,202,
8/26/2005,10/1/2006,3,1.89619994163513,0,0,0,
8/26/2005,2/1/2006,3,1.95620000362396,1.99650001525879,1.96000003814697,702,
8/26/2005,12/1/2005,3,1.92470002174377,1.9650000333786,1.93499994277954,2137,
8/26/2005,10/1/2005,3,1.87119996547699,1.9099999666214,1.86800003051758,17146,
8/26/2005,1/1/2006,3,1.94719994068146,1.98699998855591,1.9559999704361,1599,
8/29/2005,12/1/2008,1,63.3800010681152,64.9000015258789,63.4799995422363,15,
8/29/2005,5/1/2007,1,66.1999969482422,0,0,0,
8/29/2005,7/1/2007,1,65.8199996948242,0,0,0,
8/29/2005,8/1/2007,1,65.6399993896484,0,0,0,
8/29/2005,9/1/2007,1,65.4499969482422,0,0,0,
8/29/2005,10/1/2007,1,65.2600021362305,0,0,0,
8/29/2005,11/1/2007,1,65.0699996948242,0,0,0,
8/29/2005,12/1/2007,1,64.879997253418,66.3499984741211,65.1999969482422,1057,
8/29/2005,1/1/2008,1,64.6600036621094,0,0,0,
8/29/2005,2/1/2008,1,64.4800033569336,0,0,0,
8/29/2005,12/1/2011,1,61.4799995422363,62.5,60.7000007629395,8,
8/29/2005,6/1/2008,1,63.9799995422363,0,0,10,
8/29/2005,4/1/2007,1,66.3899993896484,0,0,0,
8/29/2005,12/1/2009,1,62.3800010681152,62.9799995422363,61.75,188,
8/29/2005,12/1/2010,1,61.7299995422363,62.2999992370606,60.9000015258789,74,
8/29/2005,3/1/2007,1,66.5800018310547,67.0999984741211,67.0999984741211,100,
8/29/2005,3/1/2008,1,64.3000030517578,0,0,0,
8/29/2005,11/1/2005,1,67.7399978637695,71.1500015258789,66.8000030517578,56621,
8/29/2005,6/1/2007,1,66.0100021362305,0,0,10,
8/29/2005,2/1/2007,1,66.7699966430664,0,0,0,
8/29/2005,10/1/2005,1,67.1999969482422,70.8000030517578,66.3000030517578,151039,
8/29/2005,12/1/2005,1,68.120002746582,71.5699996948242,67.1999969482422,45075,
8/29/2005,1/1/2006,1,68.4800033569336,71.6800003051758,67.5999984741211,5029,
8/29/2005,2/1/2006,1,68.7099990844727,71.870002746582,67.9000015258789,1154,
8/29/2005,3/1/2006,1,68.7799987792969,71.1100006103516,68.4000015258789,2994,
8/29/2005,4/1/2006,1,68.6699981689453,71,68.8499984741211,904,
8/29/2005,5/1/2006,1,68.5199966430664,70.3300018310547,69.0999984741211,480,
8/29/2005,12/1/2006,1,67.25,68.7900009155274,66.5,7969,
8/29/2005,7/1/2006,1,68.1800003051758,67.4000015258789,67.4000015258789,112,
8/29/2005,8/1/2006,1,68,69.379997253418,69.379997253418,166,
8/29/2005,9/1/2006,1,67.8199996948242,69.1999969482422,68.5999984741211,145,
8/29/2005,10/1/2006,1,67.629997253418,68.5,68.5,11,
8/29/2005,11/1/2006,1,67.4400024414063,68.4000015258789,68.4000015258789,10,
8/29/2005,1/1/2007,1,66.9899978637695,0,0,0,
8/29/2005,6/1/2006,1,68.3600006103516,70.3000030517578,67.4499969482422,2289,
8/29/2005,7/1/2006,2,2.00279998779297,0,0,0,
8/29/2005,8/1/2006,2,1.99129998683929,0,0,60,
8/29/2005,1/1/2006,2,1.86880004405975,1.93700003623962,1.89900004863739,595,
8/29/2005,5/1/2006,2,2.00629997253418,0,0,20,
8/29/2005,3/1/2006,2,1.88380002975464,1.9264999628067,1.91999995708466,261,
8/29/2005,2/1/2006,2,1.87629997730255,1.9099999666214,1.90950000286102,11,
8/29/2005,11/1/2005,2,1.89579999446869,1.97529995441437,1.85000002384186,8555,
8/29/2005,10/1/2005,2,1.96730005741119,2.0699999332428,1.9099999666214,30315,
8/29/2005,9/1/2005,2,2.06060004234314,2.16059994697571,1.99699997901917,19137,
8/29/2005,12/1/2005,2,1.86580002307892,1.93900001049042,1.82500004768372,2998,
8/29/2005,4/1/2006,2,1.99629998207092,2.03999996185303,2,253,
8/29/2005,6/1/2006,2,2.00830006599426,0,0,1,
8/29/2005,5/1/2006,3,1.9070999622345,1.93799996376038,1.91400003433228,83,
8/29/2005,10/1/2006,3,1.9235999584198,0,0,0,
8/29/2005,2/1/2007,3,1.97160005569458,0,0,0,
8/29/2005,1/1/2007,3,1.96909999847412,0,0,0,
8/29/2005,12/1/2006,3,1.95659995079041,2.02250003814697,2.02250003814697,51,
8/29/2005,3/1/2006,3,1.99010002613068,2.04900002479553,1.99000000953674,226,
8/29/2005,11/1/2006,3,1.9400999546051,0,0,0,
8/29/2005,4/1/2006,3,1.94710004329681,1.98500001430511,1.95000004768372,308,
8/29/2005,12/1/2005,3,1.97510004043579,2.06399989128113,1.93499994277954,4420,
8/29/2005,9/1/2006,3,1.9070999622345,0,0,0,
8/29/2005,8/1/2006,3,1.89110004901886,0,0,25,
8/29/2005,10/1/2005,3,1.93410003185272,2.04999995231628,1.89499998092651,32189,
8/29/2005,9/1/2005,3,1.90880000591278,2.01370000839233,1.86500000953674,13358,
8/29/2005,1/1/2006,3,1.99409997463226,2.0789999961853,1.97000002861023,2372,
8/29/2005,6/1/2006,3,1.87909996509552,1.89999997615814,1.89999997615814,67,
8/29/2005,11/1/2005,3,1.95459997653961,2.05100011825562,1.94700002670288,4642,
8/29/2005,7/1/2006,3,1.88010001182556,0,0,50,
8/29/2005,2/1/2006,3,2.00110006332397,2.08200001716614,2.01999998092651,561,
8/30/2005,12/1/2008,1,63.9199981689453,64.4499969482422,64.0999984741211,612,
8/30/2005,5/1/2007,1,67.0800018310547,66.6999969482422,66.6999969482422,25,
8/30/2005,7/1/2007,1,66.6500015258789,0,0,0,
8/30/2005,8/1/2007,1,66.4199981689453,0,0,0,
8/30/2005,9/1/2007,1,66.1900024414063,0,0,0,
8/30/2005,10/1/2007,1,65.9599990844727,0,0,0,
8/30/2005,11/1/2007,1,65.7300033569336,0,0,0,
8/30/2005,12/1/2007,1,65.5,66.0999984741211,64.6999969482422,5787,
8/30/2005,1/1/2008,1,65.2799987792969,0,0,0,
8/30/2005,2/1/2008,1,65.0999984741211,0,0,0,
8/30/2005,12/1/2011,1,61.9500007629395,62.0999984741211,61.0800018310547,303,
8/30/2005,6/1/2008,1,64.5999984741211,0,0,250,
8/30/2005,4/1/2007,1,67.2900009155273,0,0,0,
8/30/2005,12/1/2009,1,62.9000015258789,63,63,35,
8/30/2005,12/1/2010,1,62.2000007629395,61.75,61.75,630,
8/30/2005,3/1/2007,1,67.5,0,0,0,
8/30/2005,3/1/2008,1,64.9199981689453,0,0,0,
8/30/2005,11/1/2005,1,69.870002746582,70.8000030517578,67.8499984741211,87648,
8/30/2005,6/1/2007,1,66.870002746582,67,66,275,
8/30/2005,2/1/2007,1,67.7099990844727,0,0,0,
8/30/2005,10/1/2005,1,69.8099975585938,70.8499984741211,67.2600021362305,178298,
8/30/2005,12/1/2005,1,69.9100036621094,70.8000030517578,68.1500015258789,75785,
8/30/2005,1/1/2006,1,70,70.8000030517578,68.4800033569336,17645,
8/30/2005,2/1/2006,1,70.0800018310547,70.5999984741211,68.9800033569336,4106,
8/30/2005,3/1/2006,1,70.1100006103516,70.5,69.0999984741211,5486,
8/30/2005,4/1/2006,1,69.9599990844727,70.3000030517578,68.6699981689453,865,
8/30/2005,5/1/2006,1,69.7699966430664,70.25,68.8000030517578,217,
8/30/2005,12/1/2006,1,68.2300033569336,68.4000015258789,67.25,22141,
8/30/2005,7/1/2006,1,69.3199996948242,0,0,527,
8/30/2005,8/1/2006,1,69.0800018310547,69.5,68.8000030517578,400,
8/30/2005,9/1/2006,1,68.8600006103516,0,0,150,
8/30/2005,10/1/2006,1,68.6500015258789,68.5,67.6500015258789,405,
8/30/2005,11/1/2006,1,68.4400024414063,0,0,1000,
8/30/2005,1/1/2007,1,67.9499969482422,0,0,225,
8/30/2005,6/1/2006,1,69.5599975585938,70.25,68.5500030517578,3499,
8/30/2005,2/1/2006,2,1.94379997253418,1.92999994754791,1.869500041008,105,
8/30/2005,12/1/2005,2,1.96130001544952,1.95000004768372,1.86759996414185,5043,
8/30/2005,7/1/2006,2,2.04879999160767,2.02500009536743,2,10,
8/30/2005,9/1/2005,2,2.47449994087219,2.5,2.05999994277954,27165,
8/30/2005,10/1/2005,2,2.19970011711121,2.21000003814697,1.96249997615814,49112,
8/30/2005,8/1/2006,2,2.0353000164032,0,0,20,
8/30/2005,3/1/2006,2,1.9452999830246,1.92999994754791,1.90849995613098,222,
8/30/2005,5/1/2006,2,2.05730009078979,2.0699999332428,2,60,
8/30/2005,4/1/2006,2,2.05029988288879,2.01999998092651,2.01999998092651,31,
8/30/2005,6/1/2006,2,2.05730009078979,2,2,20,
8/30/2005,1/1/2006,2,1.9452999830246,1.93499994277954,1.87000000476837,1582,
8/30/2005,11/1/2005,2,2.03629994392395,2.02999997138977,1.89250004291534,12363,
8/30/2005,9/1/2005,3,2.07590007781982,2.08999991416931,1.91149997711182,17357,
8/30/2005,2/1/2006,3,2.12750005722046,2.13000011444092,2.00959992408752,2457,
8/30/2005,4/1/2006,3,2.05949997901916,2.03999996185303,1.95759999752045,190,
8/30/2005,8/1/2006,3,1.98849999904633,0,0,1,
8/30/2005,3/1/2006,3,2.1085000038147,2.08999991416931,1.99600005149841,1591,
8/30/2005,5/1/2006,3,2.01349997520447,2,1.91760003566742,31,
8/30/2005,6/1/2006,3,1.98000001907349,1.9650000333786,1.88800001144409,481,
8/30/2005,1/1/2006,3,2.12599992752075,2.10500001907349,2.00359988212585,4337,
8/30/2005,10/1/2005,3,2.08500003814697,2.09999990463257,1.93799996376038,38985,
8/30/2005,11/1/2005,3,2.09899997711182,2.08999991416931,1.9650000333786,7673,
8/30/2005,12/1/2005,3,2.11299991607666,2.09999990463257,1.98199999332428,8216,
8/30/2005,7/1/2006,3,1.97850000858307,1.9650000333786,1.9650000333786,12,
8/30/2005,2/1/2007,3,2.06699991226196,2.02999997138977,2.02999997138977,2,
8/30/2005,1/1/2007,3,2.06450009346008,0,0,100,
8/30/2005,12/1/2006,3,2.05200004577637,0,0,5,
8/30/2005,11/1/2006,3,2.03600001335144,0,0,1,
8/30/2005,10/1/2006,3,2.01999998092651,0,0,1,
8/30/2005,9/1/2006,3,2.00399994850159,0,0,101,
8/31/2005,12/1/2008,1,63.75,63.75,62.7000007629395,1634,
8/31/2005,5/1/2007,1,66.9100036621094,0,0,65,
8/31/2005,7/1/2007,1,66.4800033569336,0,0,0,
8/31/2005,8/1/2007,1,66.25,0,0,0,
8/31/2005,9/1/2007,1,66.0199966430664,0,0,175,
8/31/2005,10/1/2007,1,65.7900009155273,0,0,0,
8/31/2005,11/1/2007,1,65.5599975585938,0,0,0,
8/31/2005,12/1/2007,1,65.3300018310547,65.7399978637695,64.3499984741211,7965,
8/31/2005,1/1/2008,1,65.1100006103516,0,0,0,
8/31/2005,2/1/2008,1,64.9300003051758,0,0,0,
8/31/2005,12/1/2011,1,61.7700004577637,61.7999992370605,61,666,
8/31/2005,6/1/2008,1,64.4300003051758,0,0,77,
8/31/2005,4/1/2007,1,67.120002746582,0,0,20,
8/31/2005,12/1/2009,1,62.75,62.7000007629395,62.4300003051758,330,
8/31/2005,12/1/2010,1,62.0499992370606,62.2000007629395,61.7000007629395,514,
8/31/2005,3/1/2007,1,67.3300018310547,0,0,100,
8/31/2005,3/1/2008,1,64.75,64.5,64.5,1,
8/31/2005,11/1/2005,1,69.4100036621094,70.5999984741211,68.3000030517578,72313,
8/31/2005,6/1/2007,1,66.6999969482422,0,0,220,
8/31/2005,2/1/2007,1,67.5500030517578,0,0,25,
8/31/2005,10/1/2005,1,68.9400024414063,70.6500015258789,67.8000030517578,143723,
8/31/2005,12/1/2005,1,69.5800018310547,70.5699996948242,68.1999969482422,58056,
8/31/2005,1/1/2006,1,69.7099990844727,70.620002746582,68.75,13700,
8/31/2005,2/1/2006,1,69.8399963378906,70.629997253418,68.75,4173,
8/31/2005,3/1/2006,1,69.8899993896484,70.5999984741211,69.370002746582,3387,
8/31/2005,4/1/2006,1,69.7699966430664,70.1500015258789,69.1500015258789,1176,
8/31/2005,5/1/2006,1,69.5999984741211,69.9700012207031,69.1999969482422,333,
8/31/2005,12/1/2006,1,68.0999984741211,68.6699981689453,67.3499984741211,10057,
8/31/2005,7/1/2006,1,69.1699981689453,0,0,211,
8/31/2005,8/1/2006,1,68.9400024414063,0,0,416,
8/31/2005,9/1/2006,1,68.7300033569336,0,0,181,
8/31/2005,10/1/2006,1,68.5199966430664,68.5999984741211,68.4499969482422,237,
8/31/2005,11/1/2006,1,68.3099975585938,0,0,206,
8/31/2005,1/1/2007,1,67.8000030517578,0,0,0,
8/31/2005,6/1/2006,1,69.4000015258789,69.9700012207031,68.75,4898,
8/31/2005,11/1/2005,2,2.05879998207092,2.09349989891052,1.99000000953674,13180,
8/31/2005,3/1/2006,2,1.94379997253418,1.95959997177124,1.9375,127,
8/31/2005,4/1/2006,2,2.04879999160767,2.0699999332428,2,338,
8/31/2005,5/1/2006,2,2.05879998207092,0,0,50,
8/31/2005,6/1/2006,2,2.05879998207092,2.04500007629395,2.04500007629395,54,
8/31/2005,7/1/2006,2,2.04730010032654,0,0,1,
8/31/2005,8/1/2006,2,2.03379988670349,0,0,251,
8/31/2005,2/1/2006,2,1.94379997253418,1.96949994564056,1.9099999666214,406,
8/31/2005,12/1/2005,2,1.96379995346069,1.99769997596741,1.89999997615814,5985,
8/31/2005,10/1/2005,2,2.25530004501343,2.30999994277954,2.13750004768372,42704,
8/31/2005,9/1/2005,2,2.61450004577637,2.92000007629395,2.44199991226196,22869,
8/31/2005,1/1/2006,2,1.94879996776581,1.98199999332428,1.89849996566772,1185,
8/31/2005,12/1/2006,3,2.02250003814697,0,0,79,
8/31/2005,11/1/2005,3,2.08949995040894,2.12639999389648,2.05999994277954,8388,
8/31/2005,10/1/2006,3,1.99049997329712,2.0699999332428,2.00999999046326,23,
8/31/2005,9/1/2006,3,1.97500002384186,2.05999994277954,2.05999994277954,246,
8/31/2005,8/1/2006,3,1.96000003814697,2.02999997138977,2.02999997138977,2,
8/31/2005,7/1/2006,3,1.95050001144409,2.01999998092651,2.01999998092651,348,
8/31/2005,6/1/2006,3,1.95249998569489,1.97870004177094,1.95500004291534,1377,
8/31/2005,5/1/2006,3,1.98749995231628,2.01999998092651,1.9889999628067,73,
8/31/2005,4/1/2006,3,2.03649997711182,2.06800007820129,2.03609991073608,165,
8/31/2005,3/1/2006,3,2.08949995040894,2.17499995231628,2.08150005340576,236,
8/31/2005,2/1/2006,3,2.11350011825562,2.14599990844727,2.09500002861023,1373,
8/31/2005,12/1/2005,3,2.10249996185303,2.13499999046326,2.07450008392334,7961,
8/31/2005,10/1/2005,3,2.07649993896484,2.11700010299683,2.03999996185303,34310,
8/31/2005,9/1/2005,3,2.05299997329712,2.1010000705719,2.00999999046326,11087,
8/31/2005,1/1/2007,3,2.03500008583069,2.06900000572205,2.06900000572205,2,
8/31/2005,2/1/2007,3,2.03749990463257,2.07699990272522,2.07699990272522,1,
8/31/2005,1/1/2006,3,2.11450004577637,2.14549994468689,2.07500004768372,5046,
8/31/2005,11/1/2006,3,2.00650000572205,2.13599991798401,2.02600002288818,3,
9/1/2005,10/1/2005,1,69.4700012207031,,,,
9/1/2005,12/1/2008,1,64.2600021362305,63.9500007629395,63.9500007629395,475,
9/1/2005,5/1/2007,1,67.4899978637695,0,0,1,
9/1/2005,7/1/2007,1,67.0400009155273,0,0,101,
9/1/2005,8/1/2007,1,66.8000030517578,0,0,1,
9/1/2005,9/1/2007,1,66.5599975585937,0,0,1,
9/1/2005,10/1/2007,1,66.3199996948242,0,0,1,
9/1/2005,11/1/2007,1,66.0800018310547,0,0,1,
9/1/2005,12/1/2007,1,65.8399963378906,65.5,65.4499969482422,3320,
9/1/2005,1/1/2008,1,65.620002746582,0,0,0,
9/1/2005,2/1/2008,1,65.4400024414062,0,0,0,
9/1/2005,12/1/2011,1,62.1300010681152,62.2000007629395,62.0999984741211,1412,
9/1/2005,6/1/2008,1,64.9400024414063,0,0,200,
9/1/2005,4/1/2007,1,67.7099990844727,0,0,1,
9/1/2005,12/1/2009,1,63.2099990844727,62.9500007629395,62.75,651,
9/1/2005,12/1/2010,1,62.4599990844727,0,0,665,
9/1/2005,3/1/2007,1,67.9300003051758,0,0,301,
9/1/2005,3/1/2008,1,65.2600021362305,0,0,0,
9/1/2005,11/1/2005,1,69.9800033569336,70.0999984741211,68.1999969482422,49550,
9/1/2005,6/1/2007,1,67.2699966430664,66.6999969482422,66.6999969482422,1701,
9/1/2005,2/1/2007,1,68.1600036621094,67.75,67.75,101,
9/1/2005,12/1/2005,1,70.2300033569336,70.3000030517578,69.1699981689453,38896,
9/1/2005,1/1/2006,1,70.4100036621094,70.4000015258789,69.3600006103516,9406,
9/1/2005,2/1/2006,1,70.5400009155273,70.4000015258789,69.4899978637695,2940,
9/1/2005,3/1/2006,1,70.5899963378906,70.6999969482422,69.6699981689453,2866,
9/1/2005,4/1/2006,1,70.4700012207031,69.6500015258789,69.6500015258789,436,
9/1/2005,5/1/2006,1,70.2900009155273,70,69.4899978637695,1686,
9/1/2005,12/1/2006,1,68.7300033569336,68.75,67.8499984741211,6978,
9/1/2005,7/1/2006,1,69.8499984741211,69.129997253418,69.129997253418,1118,
9/1/2005,8/1/2006,1,69.6100006103516,0,0,1599,
9/1/2005,9/1/2006,1,69.3899993896484,0,0,862,
9/1/2005,10/1/2006,1,69.1699981689453,0,0,462,
9/1/2005,11/1/2006,1,68.9499969482422,0,0,700,
9/1/2005,1/1/2007,1,68.4199981689453,0,0,751,
9/1/2005,6/1/2006,1,70.0899963378906,69.6500015258789,69.3000030517578,6022,
9/1/2005,10/1/2005,2,2.40899991989136,,,,
9/1/2005,11/1/2005,2,2.14890003204346,,,,
9/1/2005,12/1/2005,2,2.02390003204346,,,,
9/1/2005,1/1/2006,2,1.9938999414444,,,,
9/1/2005,2/1/2006,2,1.98090004920959,,,,
9/1/2005,3/1/2006,2,1.97590005397797,,,,
9/1/2005,4/1/2006,2,2.0783998966217,,,,
9/1/2005,5/1/2006,2,2.0854001045227,,,,
9/1/2005,6/1/2006,2,2.08189988136291,,,,
9/1/2005,7/1/2006,2,2.06940007209778,,,,
9/1/2005,8/1/2006,2,2.05139994621277,,,,
9/1/2005,9/1/2006,2,2.01640009880066,,,,
9/1/2005,10/1/2005,3,2.19849991798401,,,,
9/1/2005,2/1/2007,3,2.09540009498596,2.06100010871887,2.06100010871887,2,
9/1/2005,7/1/2006,3,2.021399974823,0,0,60,
9/1/2005,12/1/2006,3,2.08439993858337,0,0,60,
9/1/2005,11/1/2006,3,2.06990003585815,2.02999997138977,2.02900004386902,12,
9/1/2005,9/1/2006,3,2.04189991950989,0,0,65,
9/1/2005,3/1/2006,3,2.17840003967285,2.14499998092651,2.08750009536743,801,
9/1/2005,10/1/2006,3,2.05539989471436,0,0,0,
9/1/2005,1/1/2007,3,2.09540009498596,0,0,0,
9/1/2005,3/1/2007,3,2.0854001045227,0,0,0,
9/1/2005,6/1/2006,3,2.02539992332458,1.99500000476837,1.97000002861023,493,
9/1/2005,8/1/2006,3,2.0288999080658,1.98500001430511,1.98399996757507,2,
9/1/2005,4/1/2006,3,2.11739993095398,2.08500003814697,2.05100011825562,394,
9/1/2005,2/1/2006,3,2.21239995956421,2.22499990463257,2.10750007629395,1458,
9/1/2005,1/1/2006,3,2.2253999710083,2.22000002861023,2.10700011253357,6277,
9/1/2005,12/1/2005,3,2.21939992904663,2.21000003814697,2.09850001335144,9851,
9/1/2005,11/1/2005,3,2.21339988708496,2.22000002861023,2.08559989929199,9696,
9/1/2005,5/1/2006,3,2.06389999389648,2.02999997138977,2,179,
9/2/2005,10/1/2005,1,67.5699996948242,,,,
9/2/2005,11/1/2005,1,68.1600036621094,,,,
9/2/2005,12/1/2005,1,68.5699996948242,,,,
9/2/2005,1/1/2006,1,68.8499984741211,,,,
9/2/2005,2/1/2006,1,69.0500030517578,,,,
9/2/2005,3/1/2006,1,69.1399993896484,,,,
9/2/2005,4/1/2006,1,69.0899963378906,,,,
9/2/2005,5/1/2006,1,68.9400024414063,,,,
9/2/2005,6/1/2006,1,68.7699966430664,,,,
9/2/2005,7/1/2006,1,68.5699996948242,,,,
9/2/2005,8/1/2006,1,68.370002746582,,,,
9/2/2005,9/1/2006,1,68.1699981689453,,,,
9/2/2005,10/1/2006,1,67.9700012207031,,,,
9/2/2005,11/1/2006,1,67.7699966430664,,,,
9/2/2005,12/1/2006,1,67.5699996948242,,,,
9/2/2005,1/1/2007,1,67.2799987792969,,,,
9/2/2005,2/1/2007,1,67.0400009155273,,,,
9/2/2005,3/1/2007,1,66.8300018310547,,,,
9/2/2005,4/1/2007,1,66.629997253418,,,,
9/2/2005,5/1/2007,1,66.4300003051758,,,,
9/2/2005,6/1/2007,1,66.2300033569336,,,,
9/2/2005,7/1/2007,1,66.0100021362305,,,,
9/2/2005,8/1/2007,1,65.7799987792969,,,,
9/2/2005,9/1/2007,1,65.5500030517578,,,,
9/2/2005,10/1/2007,1,65.3199996948242,,,,
9/2/2005,11/1/2007,1,65.0899963378906,,,,
9/2/2005,12/1/2007,1,64.8600006103516,,,,
9/2/2005,1/1/2008,1,64.6399993896484,,,,
9/2/2005,2/1/2008,1,64.4599990844727,,,,
9/2/2005,3/1/2008,1,64.2799987792969,,,,
9/2/2005,6/1/2008,1,63.9599990844727,,,,
9/2/2005,12/1/2008,1,63.2799987792969,,,,
9/2/2005,12/1/2009,1,62.2299995422363,,,,
9/2/2005,12/1/2010,1,61.4799995422363,,,,
9/2/2005,12/1/2011,1,61.1500015258789,,,,
9/2/2005,10/1/2005,2,2.18370008468628,,,,
9/2/2005,11/1/2005,2,2.01869988441467,,,,
9/2/2005,12/1/2005,2,1.94369995594025,,,,
9/2/2005,1/1/2006,2,1.92869997024536,,,,
9/2/2005,2/1/2006,2,1.92120003700256,,,,
9/2/2005,3/1/2006,2,1.9186999797821,,,,
9/2/2005,4/1/2006,2,2.02369999885559,,,,
9/2/2005,5/1/2006,2,2.03220009803772,,,,
9/2/2005,6/1/2006,2,2.03220009803772,,,,
9/2/2005,7/1/2006,2,2.02369999885559,,,,
9/2/2005,8/1/2006,2,2.00869989395142,,,,
9/2/2005,9/1/2006,2,1.97870004177094,,,,
9/2/2005,10/1/2005,3,2.09109997749329,,,,
9/2/2005,11/1/2005,3,2.11039996147156,,,,
9/2/2005,12/1/2005,3,2.12039995193481,,,,
9/2/2005,1/1/2006,3,2.13039994239807,,,,
9/2/2005,2/1/2006,3,2.11840009689331,,,,
9/2/2005,3/1/2006,3,2.0854001045227,,,,
9/2/2005,4/1/2006,3,2.02640008926392,,,,
9/2/2005,5/1/2006,3,1.97239995002747,,,,
9/2/2005,6/1/2006,3,1.93340003490448,,,,
9/2/2005,7/1/2006,3,1.9293999671936,,,,
9/2/2005,8/1/2006,3,1.93690001964569,,,,
9/2/2005,9/1/2006,3,1.94990003108978,,,,
9/2/2005,10/1/2006,3,1.96340000629425,,,,
9/2/2005,11/1/2006,3,1.97790002822876,,,,
9/2/2005,12/1/2006,3,1.99240005016327,,,,
9/2/2005,1/1/2007,3,2.00340008735657,,,,
9/2/2005,2/1/2007,3,2.00340008735657,,,,
9/2/2005,3/1/2007,3,1.99339997768402,,,,
9/6/2005,10/1/2005,1,65.9599990844727,,,,
9/6/2005,11/1/2005,1,66.7099990844727,,,,
9/6/2005,12/1/2005,1,67.370002746582,,,,
9/6/2005,1/1/2006,1,67.8000030517578,,,,
9/6/2005,2/1/2006,1,68.129997253418,,,,
9/6/2005,3/1/2006,1,68.2900009155273,,,,
9/6/2005,4/1/2006,1,68.2900009155273,,,,
9/6/2005,5/1/2006,1,68.1800003051758,,,,
9/6/2005,6/1/2006,1,68.0400009155273,,,,
9/6/2005,7/1/2006,1,67.879997253418,,,,
9/6/2005,8/1/2006,1,67.7099990844727,,,,
9/6/2005,9/1/2006,1,67.5299987792969,,,,
9/6/2005,10/1/2006,1,67.3399963378906,,,,
9/6/2005,11/1/2006,1,67.1500015258789,,,,
9/6/2005,12/1/2006,1,66.9599990844727,,,,
9/6/2005,1/1/2007,1,66.6999969482422,,,,
9/6/2005,2/1/2007,1,66.4899978637695,,,,
9/6/2005,3/1/2007,1,66.3099975585938,,,,
9/6/2005,4/1/2007,1,66.129997253418,,,,
9/6/2005,5/1/2007,1,65.9499969482422,,,,
9/6/2005,6/1/2007,1,65.7699966430664,,,,
9/6/2005,7/1/2007,1,65.5599975585938,,,,
9/6/2005,8/1/2007,1,65.3399963378906,,,,
9/6/2005,9/1/2007,1,65.120002746582,,,,
9/6/2005,10/1/2007,1,64.9000015258789,,,,
9/6/2005,11/1/2007,1,64.6800003051758,,,,
9/6/2005,12/1/2007,1,64.4599990844727,,,,
9/6/2005,1/1/2008,1,64.25,,,,
9/6/2005,2/1/2008,1,64.0800018310547,,,,
9/6/2005,3/1/2008,1,63.9099998474121,,,,
9/6/2005,6/1/2008,1,63.5900001525879,,,,
9/6/2005,12/1/2008,1,62.9099998474121,,,,
9/6/2005,12/1/2009,1,61.8600006103516,,,,
9/6/2005,12/1/2010,1,61.1100006103516,,,,
9/6/2005,12/1/2011,1,60.7799987792969,,,,
9/6/2005,10/1/2005,2,2.0550000667572,,,,
9/6/2005,11/1/2005,2,1.9433000087738,,,,
9/6/2005,12/1/2005,2,1.87329995632172,,,,
9/6/2005,1/1/2006,2,1.86129999160767,,,,
9/6/2005,2/1/2006,2,1.85380005836487,,,,
9/6/2005,3/1/2006,2,1.85130000114441,,,,
9/6/2005,4/1/2006,2,1.9563000202179,,,,
9/6/2005,5/1/2006,2,1.96480000019074,,,,
9/6/2005,6/1/2006,2,1.96480000019074,,,,
9/6/2005,7/1/2006,2,1.95729994773865,,,,
9/6/2005,8/1/2006,2,1.94229996204376,,,,
9/6/2005,9/1/2006,2,1.91229999065399,,,,
9/6/2005,10/1/2005,3,2.05430006980896,,,,
9/6/2005,11/1/2005,3,2.07760000228882,,,,
9/6/2005,12/1/2005,3,2.09260010719299,,,,
9/6/2005,1/1/2006,3,2.10759997367859,,,,
9/6/2005,2/1/2006,3,2.09559988975525,,,,
9/6/2005,3/1/2006,3,2.06060004234314,,,,
9/6/2005,4/1/2006,3,2.00110006332397,,,,
9/6/2005,5/1/2006,3,1.94659996032715,,,,
9/6/2005,6/1/2006,3,1.9070999622345,,,,
9/6/2005,7/1/2006,3,1.90359997749329,,,,
9/6/2005,8/1/2006,3,1.91159999370575,,,,
9/6/2005,9/1/2006,3,1.92560005187988,,,,
9/6/2005,10/1/2006,3,1.9400999546051,,,,
9/6/2005,11/1/2006,3,1.95459997653961,,,,
9/6/2005,12/1/2006,3,1.96909999847412,,,,
9/6/2005,1/1/2007,3,1.98010003566742,,,,
9/6/2005,2/1/2007,3,1.97759997844696,,,,
9/6/2005,3/1/2007,3,1.96259999275208,,,,
9/7/2005,10/1/2005,1,64.370002746582,,,,
9/7/2005,11/1/2005,1,65.0299987792969,,,,
9/7/2005,12/1/2005,1,65.7200012207031,,,,
9/7/2005,1/1/2006,1,66.2300033569336,,,,
9/7/2005,2/1/2006,1,66.620002746582,,,,
9/7/2005,3/1/2006,1,66.8199996948242,,,,
9/7/2005,4/1/2006,1,66.870002746582,,,,
9/7/2005,5/1/2006,1,66.8000030517578,,,,
9/7/2005,6/1/2006,1,66.6999969482422,,,,
9/7/2005,7/1/2006,1,66.5500030517578,,,,
9/7/2005,8/1/2006,1,66.3899993896484,,,,
9/7/2005,9/1/2006,1,66.2300033569336,,,,
9/7/2005,10/1/2006,1,66.0699996948242,,,,
9/7/2005,11/1/2006,1,65.9000015258789,,,,
9/7/2005,12/1/2006,1,65.7300033569336,,,,
9/7/2005,1/1/2007,1,65.4899978637695,,,,
9/7/2005,2/1/2007,1,65.2900009155273,,,,
9/7/2005,3/1/2007,1,65.120002746582,,,,
9/7/2005,4/1/2007,1,64.9499969482422,,,,
9/7/2005,5/1/2007,1,64.7699966430664,,,,
9/7/2005,6/1/2007,1,64.5899963378906,,,,
9/7/2005,7/1/2007,1,64.4100036621094,,,,
9/7/2005,8/1/2007,1,64.2200012207031,,,,
9/7/2005,9/1/2007,1,64.0299987792969,,,,
9/7/2005,10/1/2007,1,63.8400001525879,,,,
9/7/2005,11/1/2007,1,63.6500015258789,,,,
9/7/2005,12/1/2007,1,63.4599990844727,,,,
9/7/2005,1/1/2008,1,63.2900009155273,,,,
9/7/2005,2/1/2008,1,63.1399993896484,,,,
9/7/2005,3/1/2008,1,62.9900016784668,,,,
9/7/2005,6/1/2008,1,62.7099990844727,,,,
9/7/2005,12/1/2008,1,62.1100006103516,,,,
9/7/2005,12/1/2009,1,61.060001373291,,,,
9/7/2005,12/1/2010,1,60.3600006103516,,,,
9/7/2005,12/1/2011,1,60.0299987792969,,,,
9/7/2005,10/1/2005,2,2.02220010757446,,,,
9/7/2005,11/1/2005,2,1.90450000762939,,,,
9/7/2005,12/1/2005,2,1.83949995040894,,,,
9/7/2005,1/1/2006,2,1.8289999961853,,,,
9/7/2005,2/1/2006,2,1.82149994373322,,,,
9/7/2005,3/1/2006,2,1.82050001621246,,,,
9/7/2005,4/1/2006,2,1.92449998855591,,,,
9/7/2005,5/1/2006,2,1.93250000476837,,,,
9/7/2005,6/1/2006,2,1.93299996852875,,,,
9/7/2005,7/1/2006,2,1.92599999904633,,,,
9/7/2005,8/1/2006,2,1.91149997711182,,,,
9/7/2005,9/1/2006,2,1.88349997997284,,,,
9/7/2005,10/1/2005,3,1.96229994297028,,,,
9/7/2005,11/1/2005,3,1.9889999628067,,,,
9/7/2005,12/1/2005,3,2.0090000629425,,,,
9/7/2005,1/1/2006,3,2.02800011634827,,,,
9/7/2005,2/1/2006,3,2.01999998092651,,,,
9/7/2005,3/1/2006,3,1.9889999628067,,,,
9/7/2005,4/1/2006,3,1.93400001525879,,,,
9/7/2005,5/1/2006,3,1.88499999046326,,,,
9/7/2005,6/1/2006,3,1.84800004959106,,,,
9/7/2005,7/1/2006,3,1.84500002861023,,,,
9/7/2005,8/1/2006,3,1.85350000858307,,,,
9/7/2005,9/1/2006,3,1.86800003051758,,,,
9/7/2005,10/1/2006,3,1.88300001621246,,,,
9/7/2005,3/1/2007,3,1.90649998188019,0,0,0,
9/7/2005,11/1/2006,3,1.89800000190735,0,0,0,
9/7/2005,1/1/2007,3,1.92400002479553,0,0,0,
9/7/2005,2/1/2007,3,1.92149996757507,0,0,0,
9/7/2005,12/1/2006,3,1.91299998760223,1.95000004768372,1.85000002384186,127,
9/8/2005,4/1/2007,1,65.3600006103516,0,0,0,
9/8/2005,12/1/2007,1,63.9199981689453,63.2999992370606,63,3351,
9/8/2005,7/1/2007,1,64.8199996948242,0,0,0,
9/8/2005,8/1/2007,1,64.6399993896484,0,0,0,
9/8/2005,9/1/2007,1,64.4599990844727,0,0,0,
9/8/2005,10/1/2007,1,64.2799987792969,0,0,0,
9/8/2005,11/1/2007,1,64.0999984741211,0,0,0,
9/8/2005,6/1/2007,1,65,64.1999969482422,64,190,
9/8/2005,1/1/2008,1,63.75,0,0,0,
9/8/2005,2/1/2008,1,63.5999984741211,0,0,0,
9/8/2005,3/1/2008,1,63.4500007629395,0,0,0,
9/8/2005,6/1/2008,1,63.1699981689453,0,0,0,
9/8/2005,12/1/2008,1,62.5699996948242,61.7299995422363,61.7299995422363,3675,
9/8/2005,12/1/2009,1,61.5699996948242,61.4000015258789,60.2999992370606,2852,
9/8/2005,12/1/2011,1,60.560001373291,60.2000007629395,60.2000007629395,2,
9/8/2005,2/1/2007,1,65.6999969482422,0,0,0,
9/8/2005,3/1/2007,1,65.5299987792969,0,0,125,
9/8/2005,12/1/2010,1,60.8899993896484,60.4500007629395,60.0999984741211,311,
9/8/2005,11/1/2005,1,65.2699966430664,65.8000030517578,63.5999984741211,76216,
9/8/2005,5/1/2007,1,65.1800003051758,0,0,0,
9/8/2005,1/1/2007,1,65.9000015258789,0,0,2,
9/8/2005,10/1/2005,1,64.4899978637695,65.1500015258789,63.0999984741211,123332,
9/8/2005,12/1/2005,1,65.9199981689453,66.3899993896484,64.4000015258789,45356,
9/8/2005,1/1/2006,1,66.4199981689453,66.9199981689453,65.0999984741211,9194,
9/8/2005,2/1/2006,1,66.8199996948242,67.25,65.4000015258789,3498,
9/8/2005,3/1/2006,1,67.0299987792969,67.3099975585938,66.0999984741211,5436,
9/8/2005,4/1/2006,1,67.0999984741211,67.3499984741211,66.1900024414063,1546,
9/8/2005,5/1/2006,1,67.0500030517578,67.3600006103516,66.9899978637695,177,
9/8/2005,7/1/2006,1,66.8399963378906,0,0,1444,
9/8/2005,8/1/2006,1,66.6999969482422,0,0,286,
9/8/2005,9/1/2006,1,66.5599975585937,0,0,103,
9/8/2005,10/1/2006,1,66.4199981689453,0,0,202,
9/8/2005,11/1/2006,1,66.2699966430664,0,0,77,
9/8/2005,12/1/2006,1,66.120002746582,66.2099990844727,65.0999984741211,8005,
9/8/2005,6/1/2006,1,66.9700012207031,67.1999969482422,65.9000015258789,3614,
9/8/2005,6/1/2006,2,1.95550000667572,1.92999994754791,1.92999994754791,281,
9/8/2005,12/1/2005,2,1.87870001792908,1.87220001220703,1.82000005245209,7200,
9/8/2005,1/1/2006,2,1.86119997501373,1.85749995708466,1.81749999523163,1090,
9/8/2005,2/1/2006,2,1.85000002384186,1.83990001678467,1.80999994277954,294,
9/8/2005,3/1/2006,2,1.84650003910065,1.83000004291534,1.83000004291534,228,
9/8/2005,11/1/2005,2,1.94519996643066,1.95000004768372,1.86000001430511,18582,
9/8/2005,5/1/2006,2,1.95650005340576,1.95000004768372,1.95000004768372,1,
9/8/2005,7/1/2006,2,1.94799995422363,1.94000005722046,1.91999995708466,120,
9/8/2005,8/1/2006,2,1.93299996852875,1.91149997711182,1.9099999666214,253,
9/8/2005,9/1/2006,2,1.90450000762939,1.9099999666214,1.88349997997284,5,
9/8/2005,10/1/2005,2,2.03550004959106,2.0699999332428,1.97000002861023,30707,
9/8/2005,4/1/2006,2,1.94949996471405,1.94000005722046,1.94000005722046,355,
9/8/2005,10/1/2005,3,1.92960000038147,,,,
9/8/2005,11/1/2005,3,1.96340000629425,2.01600003242493,1.93499994277954,18612,
9/8/2005,12/1/2005,3,1.99039995670319,2.0353000164032,1.9650000333786,5465,
9/8/2005,1/1/2006,3,2.01340007781982,2.05380010604858,1.98500001430511,2715,
9/8/2005,2/1/2006,3,2.00939989089966,2.04500007629395,1.99500000476837,515,
9/8/2005,3/1/2006,3,1.97990000247955,2.01480007171631,1.96249997615814,1203,
9/8/2005,4/1/2006,3,1.92639994621277,1.95000004768372,1.9099999666214,82,
9/8/2005,11/1/2006,3,1.89789998531342,0,0,7,
9/8/2005,2/1/2007,3,1.92239999771118,0,0,0,
9/8/2005,12/1/2006,3,1.91340005397797,0,0,22,
9/8/2005,5/1/2006,3,1.87890005111694,1.88250005245209,1.87750005722046,9,
9/8/2005,6/1/2006,3,1.84340000152588,1.84549999237061,1.82000005245209,319,
9/8/2005,7/1/2006,3,1.84140002727509,1.84500002861023,1.84500002861023,20,
9/8/2005,8/1/2006,3,1.85090005397797,1.85000002384186,1.85000002384186,25,
9/8/2005,9/1/2006,3,1.86640000343323,1.86749994754791,1.86749994754791,25,
9/8/2005,1/1/2007,3,1.92490005493164,0,0,0,
9/8/2005,3/1/2007,3,1.90690004825592,0,0,0,
9/8/2005,10/1/2006,3,1.88240003585815,1.88300001621246,1.88300001621246,2,
9/9/2005,10/1/2005,1,64.0800018310547,,,,
9/9/2005,11/1/2005,1,64.9000015258789,,,,
9/9/2005,3/1/2007,1,64.9300003051758,0,0,0,
9/9/2005,12/1/2007,1,63.3199996948242,0,0,1672,
9/9/2005,7/1/2007,1,64.2200012207031,0,0,0,
9/9/2005,8/1/2007,1,64.0400009155273,0,0,0,
9/9/2005,9/1/2007,1,63.8600006103516,0,0,0,
9/9/2005,10/1/2007,1,63.6800003051758,0,0,0,
9/9/2005,11/1/2007,1,63.5,0,0,50,
9/9/2005,5/1/2007,1,64.5800018310547,0,0,0,
9/9/2005,1/1/2008,1,63.1500015258789,0,0,0,
9/9/2005,2/1/2008,1,63,0,0,0,
9/9/2005,3/1/2008,1,62.8499984741211,0,0,0,
9/9/2005,6/1/2008,1,62.5699996948242,62.7000007629395,62.7000007629395,100,
9/9/2005,12/1/2008,1,61.9700012207031,62.2000007629395,62.2000007629395,1100,
9/9/2005,12/1/2009,1,60.9700012207031,61.4000015258789,61.3499984741211,125,
9/9/2005,12/1/2011,1,59.9599990844727,60.4000015258789,60.0999984741211,61,
9/9/2005,2/1/2007,1,65.0999984741211,0,0,0,
9/9/2005,4/1/2007,1,64.7600021362305,0,0,0,
9/9/2005,12/1/2010,1,60.2900009155273,60.4000015258789,60.2999992370606,198,
9/9/2005,6/1/2007,1,64.4000015258789,64.5,64.5,50,
9/9/2005,1/1/2007,1,65.2799987792969,0,0,0,
9/9/2005,12/1/2005,1,65.4100036621094,66.5800018310547,65,34692,
9/9/2005,1/1/2006,1,65.879997253418,66.9899978637695,65.5,9261,
9/9/2005,2/1/2006,1,66.25,67.3300018310547,65.8499984741211,1958,
9/9/2005,3/1/2006,1,66.4499969482422,67.3000030517578,66.3000030517578,2005,
9/9/2005,4/1/2006,1,66.5100021362305,0,0,1474,
9/9/2005,5/1/2006,1,66.4599990844727,66.5,66.5,463,
9/9/2005,7/1/2006,1,66.2399978637695,0,0,250,
9/9/2005,8/1/2006,1,66.0999984741211,66.75,66.5999984741211,2,
9/9/2005,9/1/2006,1,65.9499969482422,0,0,260,
9/9/2005,10/1/2006,1,65.8000030517578,0,0,300,
9/9/2005,11/1/2006,1,65.6500015258789,0,0,0,
9/9/2005,6/1/2006,1,66.370002746582,67.3499984741211,65.9000015258789,2103,
9/9/2005,12/1/2006,1,65.5,66.3000030517578,65.25,5200,
9/9/2005,10/1/2005,2,1.95969998836517,,,,
9/9/2005,11/1/2005,2,1.90980005264282,,,,
9/9/2005,12/1/2005,2,1.86479997634888,,,,
9/9/2005,1/1/2006,2,1.8532999753952,,,,
9/9/2005,2/1/2006,2,1.84529995918274,,,,
9/9/2005,3/1/2006,2,1.84280002117157,,,,
9/9/2005,4/1/2006,2,1.94679999351501,,,,
9/9/2005,5/1/2006,2,1.95329999923706,,,,
9/9/2005,6/1/2006,2,1.95229995250702,,,,
9/9/2005,7/1/2006,2,1.94480001926422,,,,
9/9/2005,8/1/2006,2,1.92980003356934,,,,
9/9/2005,9/1/2006,2,1.90129995346069,,,,
9/9/2005,10/1/2005,3,1.89649999141693,,,,
9/9/2005,11/1/2005,3,1.93980002403259,,,,
9/9/2005,12/1/2005,3,1.96879994869232,,,,
9/9/2005,1/1/2006,3,1.99380004405975,,,,
9/9/2005,2/1/2006,3,1.99380004405975,,,,
9/9/2005,3/1/2006,3,1.96430003643036,,,,
9/9/2005,4/1/2006,3,1.91079998016357,,,,
9/9/2005,5/1/2006,3,1.86329996585846,,,,
9/9/2005,6/1/2006,3,1.82780003547668,,,,
9/9/2005,7/1/2006,3,1.82529997825623,,,,
9/9/2005,8/1/2006,3,1.83430004119873,,,,
9/9/2005,9/1/2006,3,1.84930002689362,,,,
9/9/2005,10/1/2006,3,1.86479997634888,,,,
9/9/2005,11/1/2006,3,1.87979996204376,,,,
9/9/2005,12/1/2006,3,1.89479994773865,,,,
9/9/2005,1/1/2007,3,1.90629994869232,,,,
9/9/2005,2/1/2007,3,1.90380001068115,,,,
9/9/2005,3/1/2007,3,1.8882999420166,,,,
9/12/2005,3/1/2007,1,64.2699966430664,0,0,0,
9/12/2005,12/1/2007,1,62.7200012207031,63.3199996948242,62.2000007629395,5548,
9/12/2005,7/1/2007,1,63.5999984741211,0,0,25,
9/12/2005,8/1/2007,1,63.4300003051758,0,0,0,
9/12/2005,9/1/2007,1,63.2599983215332,0,0,0,
9/12/2005,10/1/2007,1,63.0800018310547,0,0,0,
9/12/2005,11/1/2007,1,62.9000015258789,0,0,0,
9/12/2005,5/1/2007,1,63.939998626709,0,0,0,
9/12/2005,1/1/2008,1,62.5499992370605,0,0,0,
9/12/2005,2/1/2008,1,62.4000015258789,0,0,0,
9/12/2005,3/1/2008,1,62.25,0,0,0,
9/12/2005,6/1/2008,1,61.9700012207031,0,0,150,
9/12/2005,12/1/2008,1,61.3699989318848,61.5499992370606,61.2000007629395,3172,
9/12/2005,12/1/2009,1,60.3699989318848,60.5,60.2000007629395,415,
9/12/2005,12/1/2011,1,59.3600006103516,60,59.2599983215332,41,
9/12/2005,2/1/2007,1,64.4300003051758,0,0,0,
9/12/2005,4/1/2007,1,64.1100006103516,0,0,50,
9/12/2005,12/1/2010,1,59.689998626709,60.0499992370605,59.5900001525879,59,
9/12/2005,11/1/2005,1,64.0100021362305,65.1500015258789,63.25,71904,
9/12/2005,6/1/2007,1,63.7700004577637,0,0,450,
9/12/2005,1/1/2007,1,64.5999984741211,0,0,0,
9/12/2005,10/1/2005,1,63.3400001525879,64.4100036621094,62.5499992370605,109142,
9/12/2005,12/1/2005,1,64.629997253418,65.75,63.9000015258789,37164,
9/12/2005,1/1/2006,1,65.0899963378906,66.1999969482422,64.5500030517578,13213,
9/12/2005,2/1/2006,1,65.4499969482422,66.5400009155273,64.9000015258789,6254,
9/12/2005,3/1/2006,1,65.6600036621094,66.7099990844727,65.25,2451,
9/12/2005,4/1/2006,1,65.7300033569336,66.7600021362305,65.1999969482422,763,
9/12/2005,5/1/2006,1,65.6900024414063,66.629997253418,65.1500015258789,110,
9/12/2005,7/1/2006,1,65.5,0,0,496,
9/12/2005,8/1/2006,1,65.379997253418,65.1999969482422,65,171,
9/12/2005,9/1/2006,1,65.25,0,0,1872,
9/12/2005,10/1/2006,1,65.1100006103516,0,0,205,
9/12/2005,11/1/2006,1,64.9599990844727,0,0,350,
9/12/2005,6/1/2006,1,65.6100006103516,66.4499969482422,65.25,4655,
9/12/2005,12/1/2006,1,64.8099975585938,65.5,64.4499969482422,5666,
9/12/2005,10/1/2005,2,1.87370002269745,,,,
9/12/2005,11/1/2005,2,1.84309995174408,,,,
9/12/2005,12/1/2005,2,1.80610001087189,,,,
9/12/2005,1/1/2006,2,1.79509997367859,,,,
9/12/2005,2/1/2006,2,1.79009997844696,,,,
9/12/2005,3/1/2006,2,1.78859996795654,,,,
9/12/2005,4/1/2006,2,1.89359998703003,,,,
9/12/2005,5/1/2006,2,1.90009999275208,,,,
9/12/2005,6/1/2006,2,1.8996000289917,,,,
9/12/2005,7/1/2006,2,1.89260005950928,,,,
9/12/2005,8/1/2006,2,1.87810003757477,,,,
9/12/2005,9/1/2006,2,1.85010004043579,,,,
9/12/2005,10/1/2005,3,1.81429994106293,,,,
9/12/2005,11/1/2005,3,1.855299949646,,,,
9/12/2005,12/1/2005,3,1.8882999420166,,,,
9/12/2005,1/1/2006,3,1.91830003261566,,,,
9/12/2005,2/1/2006,3,1.92330002784729,,,,
9/12/2005,3/1/2006,3,1.90030002593994,,,,
9/12/2005,4/1/2006,3,1.8532999753952,,,,
9/12/2005,5/1/2006,3,1.81079995632172,,,,
9/12/2005,6/1/2006,3,1.77980005741119,,,,
9/12/2005,7/1/2006,3,1.77830004692078,,,,
9/12/2005,8/1/2006,3,1.78779995441437,,,,
9/12/2005,9/1/2006,3,1.80330002307892,,,,
9/12/2005,10/1/2006,3,1.81879997253418,,,,
9/12/2005,11/1/2006,3,1.83430004119873,,,,
9/12/2005,12/1/2006,3,1.84979999065399,,,,
9/12/2005,1/1/2007,3,1.86129999160767,,,,
9/12/2005,2/1/2007,3,1.8588000535965,,,,
9/12/2005,3/1/2007,3,1.84329998493195,,,,
9/13/2005,10/1/2005,1,63.1100006103516,,,,
9/13/2005,11/1/2005,1,63.7799987792969,,,,
9/13/2005,12/1/2005,1,64.379997253418,,,,
9/13/2005,1/1/2006,1,64.8300018310547,,,,
9/13/2005,2/1/2006,1,65.1900024414063,,,,
9/13/2005,3/1/2006,1,65.4100036621094,,,,
9/13/2005,4/1/2006,1,65.4800033569336,,,,
9/13/2005,5/1/2006,1,65.4400024414062,,,,
9/13/2005,6/1/2006,1,65.3499984741211,,,,
9/13/2005,7/1/2006,1,65.2300033569336,,,,
9/13/2005,8/1/2006,1,65.0999984741211,,,,
9/13/2005,9/1/2006,1,64.9599990844727,,,,
9/13/2005,10/1/2006,1,64.8099975585938,,,,
9/13/2005,11/1/2006,1,64.6600036621094,,,,
9/13/2005,12/1/2006,1,64.5,,,,
9/13/2005,1/1/2007,1,64.2799987792969,,,,
9/13/2005,2/1/2007,1,64.0999984741211,,,,
9/13/2005,3/1/2007,1,63.9300003051758,,,,
9/13/2005,4/1/2007,1,63.7599983215332,,,,
9/13/2005,5/1/2007,1,63.5800018310547,,,,
9/13/2005,6/1/2007,1,63.4000015258789,,,,
9/13/2005,7/1/2007,1,63.2200012207031,,,,
9/13/2005,8/1/2007,1,63.0400009155273,,,,
9/13/2005,9/1/2007,1,62.8600006103516,,,,
9/13/2005,10/1/2007,1,62.6699981689453,,,,
9/13/2005,11/1/2007,1,62.4799995422363,,,,
9/13/2005,12/1/2007,1,62.2900009155273,,,,
9/13/2005,1/1/2008,1,62.1199989318848,,,,
9/13/2005,2/1/2008,1,61.9700012207031,,,,
9/13/2005,3/1/2008,1,61.8199996948242,,,,
9/13/2005,6/1/2008,1,61.5400009155273,,,,
9/13/2005,12/1/2008,1,60.939998626709,,,,
9/13/2005,12/1/2009,1,59.939998626709,,,,
9/13/2005,12/1/2010,1,59.2599983215332,,,,
9/13/2005,12/1/2011,1,58.9300003051758,,,,
9/13/2005,10/1/2005,2,1.89160001277924,,,,
9/13/2005,11/1/2005,2,1.85599994659424,,,,
9/13/2005,12/1/2005,2,1.81599998474121,,,,
9/13/2005,1/1/2006,2,1.79750001430511,,,,
9/13/2005,2/1/2006,2,1.79100000858307,,,,
9/13/2005,3/1/2006,2,1.78849995136261,,,,
9/13/2005,4/1/2006,2,1.8914999961853,,,,
9/13/2005,5/1/2006,2,1.89649999141693,,,,
9/13/2005,6/1/2006,2,1.89450001716614,,,,
9/13/2005,7/1/2006,2,1.88650000095367,,,,
9/13/2005,8/1/2006,2,1.87150001525879,,,,
9/13/2005,9/1/2006,2,1.84300005435944,,,,
9/13/2005,10/1/2005,3,1.84019994735718,,,,
9/13/2005,11/1/2005,3,1.88100004196167,,,,
9/13/2005,12/1/2005,3,1.91149997711182,,,,
9/13/2005,1/1/2006,3,1.94000005722046,,,,
9/13/2005,2/1/2006,3,1.94500005245209,,,,
9/13/2005,3/1/2006,3,1.92299997806549,,,,
9/13/2005,4/1/2006,3,1.875,,,,
9/13/2005,5/1/2006,3,1.83150005340576,,,,
9/13/2005,6/1/2006,3,1.79900002479553,,,,
9/13/2005,7/1/2006,3,1.79649996757507,,,,
9/13/2005,8/1/2006,3,1.80550003051758,,,,
9/13/2005,9/1/2006,3,1.82050001621246,,,,
9/13/2005,10/1/2006,3,1.83550000190735,,,,
9/13/2005,11/1/2006,3,1.85099995136261,,,,
9/13/2005,12/1/2006,3,1.86650002002716,,,,
9/13/2005,1/1/2007,3,1.87800002098084,,,,
9/13/2005,2/1/2007,3,1.87549996376038,,,,
9/13/2005,3/1/2007,3,1.86000001430511,,,,
9/14/2005,4/1/2007,1,65.2799987792969,0,0,0,
9/14/2005,6/1/2007,1,64.879997253418,0,0,325,
9/14/2005,1/1/2008,1,63.4700012207031,0,0,0,
9/14/2005,8/1/2007,1,64.4800033569336,0,0,0,
9/14/2005,9/1/2007,1,64.2799987792969,0,0,0,
9/14/2005,10/1/2007,1,64.0699996948242,0,0,0,
9/14/2005,11/1/2007,1,63.8600006103516,0,0,0,
9/14/2005,12/1/2007,1,63.6500015258789,63.2000007629395,62.3899993896484,1823,
9/14/2005,2/1/2008,1,63.310001373291,0,0,0,
9/14/2005,3/1/2008,1,63.1500015258789,0,0,0,
9/14/2005,6/1/2008,1,62.8499984741211,0,0,0,
9/14/2005,12/1/2008,1,62.2000007629395,61.5499992370606,61.2000007629395,1752,
9/14/2005,12/1/2009,1,61.2000007629395,60.5,60.0999984741211,172,
9/14/2005,12/1/2011,1,60.189998626709,59.7999992370606,59.4500007629395,598,
9/14/2005,3/1/2007,1,65.4700012207031,64.3000030517578,64.3000030517578,175,
9/14/2005,5/1/2007,1,65.0800018310547,0,0,0,
9/14/2005,12/1/2010,1,60.5200004577637,60,59.4000015258789,1246,
9/14/2005,12/1/2005,1,66.2799987792969,66.3499984741211,64.3499984741211,34874,
9/14/2005,7/1/2007,1,64.6800003051758,0,0,0,
9/14/2005,2/1/2007,1,65.6699981689453,0,0,6,
9/14/2005,11/1/2005,1,65.7300033569336,65.8000030517578,63.7299995422363,102886,
9/14/2005,1/1/2006,1,66.6999969482422,66.1999969482422,64.8199996948242,10580,
9/14/2005,2/1/2006,1,67.0299987792969,67,65.1800003051758,5443,
9/14/2005,3/1/2006,1,67.2200012207031,66.8499984741211,65.4100036621094,2780,
9/14/2005,4/1/2006,1,67.2699966430664,65.5500030517578,65.4899978637695,1394,
9/14/2005,5/1/2006,1,67.2099990844727,66.3000030517578,65.4499969482422,315,
9/14/2005,6/1/2006,1,67.0999984741211,66.6500015258789,65.3499984741211,2079,
9/14/2005,12/1/2006,1,66.129997253418,65.5,64.4499969482422,8301,
9/14/2005,8/1/2006,1,66.8099975585938,66.3000030517578,65.5,250,
9/14/2005,9/1/2006,1,66.6500015258789,0,0,125,
9/14/2005,10/1/2006,1,66.4800033569336,0,0,0,
9/14/2005,11/1/2006,1,66.3099975585938,0,0,0,
9/14/2005,1/1/2007,1,65.879997253418,0,0,31,
9/14/2005,10/1/2005,1,65.0899963378906,65.1999969482422,63.0499992370605,116776,
9/14/2005,7/1/2006,1,66.9599990844727,0,0,200,
9/14/2005,8/1/2006,2,1.91820001602173,0,0,0,
9/14/2005,12/1/2005,2,1.86749994754791,1.87000000476837,1.78999996185303,6194,
9/14/2005,1/1/2006,2,1.8507000207901,1.82500004768372,1.7960000038147,1615,
9/14/2005,10/1/2005,2,1.93729996681213,1.94500005245209,1.86000001430511,33729,
9/14/2005,2/1/2006,2,1.84370005130768,1.81500005722046,1.78900003433228,1290,
9/14/2005,3/1/2006,2,1.84220004081726,1.79999995231628,1.78999996185303,1213,
9/14/2005,4/1/2006,2,1.94420003890991,1.91250002384186,1.9099999666214,198,
9/14/2005,5/1/2006,2,1.9481999874115,1.91250002384186,1.91250002384186,263,
9/14/2005,11/1/2005,2,1.90639996528626,1.9099999666214,1.83000004291534,20296,
9/14/2005,7/1/2006,2,1.93470001220703,0,0,260,
9/14/2005,9/1/2006,2,1.88970005512238,0,0,0,
9/14/2005,6/1/2006,2,1.94470000267029,1.91999995708466,1.9099999666214,414,
9/14/2005,8/1/2006,3,1.86549997329712,1.8400000333786,1.8400000333786,6,
9/14/2005,6/1/2006,3,1.86049997806549,1.83000004291534,1.83000004291534,593,
9/14/2005,12/1/2006,3,1.92599999904633,0,0,155,
9/14/2005,1/1/2007,3,1.9375,0,0,0,
9/14/2005,2/1/2007,3,1.93499994277954,0,0,0,
9/14/2005,3/1/2007,3,1.91949999332428,1.87000000476837,1.87000000476837,2,
9/14/2005,11/1/2006,3,1.91050004959106,1.87100005149841,1.87100005149841,5,
9/14/2005,10/1/2006,3,1.89499998092651,1.85549998283386,1.85549998283386,5,
9/14/2005,9/1/2006,3,1.87999999523163,0,0,46,
9/14/2005,7/1/2006,3,1.85699999332428,1.81649994850159,1.81649994850159,9,
9/14/2005,10/1/2005,3,1.92490005493164,1.92949998378754,1.83500003814697,26908,
9/14/2005,11/1/2005,3,1.96399998664856,1.97000002861023,1.86600005626678,16986,
9/14/2005,12/1/2005,3,1.99249994754791,1.99399995803833,1.90719997882843,5414,
9/14/2005,1/1/2006,3,2.01799988746643,2.02250003814697,1.93550002574921,3322,
9/14/2005,2/1/2006,3,2.02150011062622,2.02749991416931,1.94249999523163,820,
9/14/2005,3/1/2006,3,1.99800002574921,1.97500002384186,1.92499995231628,540,
9/14/2005,4/1/2006,3,1.94500005245209,1.95000004768372,1.89499998092651,268,
9/14/2005,5/1/2006,3,1.89699995517731,1.87999999523163,1.85899996757507,53,
9/15/2005,4/1/2007,1,65.0500030517578,65.5,65.5,35,
9/15/2005,6/1/2007,1,64.6699981689453,0,0,805,
9/15/2005,1/1/2008,1,63.2900009155273,0,0,0,
9/15/2005,8/1/2007,1,64.2900009155273,0,0,0,
9/15/2005,9/1/2007,1,64.0999984741211,0,0,0,
9/15/2005,10/1/2007,1,63.8899993896484,0,0,0,
9/15/2005,11/1/2007,1,63.6800003051758,0,0,0,
9/15/2005,12/1/2007,1,63.4700012207031,63.7000007629395,63.2999992370606,1105,
9/15/2005,2/1/2008,1,63.1500015258789,0,0,0,
9/15/2005,3/1/2008,1,63.0099983215332,0,0,100,
9/15/2005,6/1/2008,1,62.7099990844727,62.5999984741211,62.5999984741211,150,
9/15/2005,12/1/2008,1,62.0699996948242,61.9500007629395,61.9500007629395,427,
9/15/2005,12/1/2009,1,61.0699996948242,0,0,200,
9/15/2005,12/1/2011,1,60.060001373291,60.1500015258789,60.1500015258789,36,
9/15/2005,3/1/2007,1,65.2300033569336,65.0999984741211,65.0999984741211,5,
9/15/2005,5/1/2007,1,64.8600006103516,0,0,0,
9/15/2005,12/1/2010,1,60.3899993896484,60.5,60.25,187,
9/15/2005,12/1/2005,1,65.7799987792969,66.7099990844727,65.0999984741211,30543,
9/15/2005,7/1/2007,1,64.4800033569336,0,0,0,
9/15/2005,2/1/2007,1,65.4300003051758,65.370002746582,65.370002746582,5,
9/15/2005,11/1/2005,1,65.25,66.2300033569336,64.5,87804,
9/15/2005,1/1/2006,1,66.2300033569336,67.0999984741211,65.9000015258789,9375,
9/15/2005,2/1/2006,1,66.5800018310547,67.4100036621094,66,2852,
9/15/2005,3/1/2006,1,66.8000030517578,67.5800018310547,66.4499969482422,3120,
9/15/2005,4/1/2006,1,66.870002746582,67.6500015258789,66.6500015258789,2559,
9/15/2005,5/1/2006,1,66.8300018310547,67.4000015258789,66.3499984741211,1271,
9/15/2005,6/1/2006,1,66.7399978637695,67.3000030517578,66.4000015258789,3634,
9/15/2005,12/1/2006,1,65.8899993896484,66.4499969482422,65.6999969482422,5727,
9/15/2005,8/1/2006,1,66.4899978637695,66.8000030517578,66.8000030517578,787,
9/15/2005,9/1/2006,1,66.3499984741211,0,0,136,
9/15/2005,10/1/2006,1,66.1999969482422,66.620002746582,66.620002746582,102,
9/15/2005,11/1/2006,1,66.0500030517578,0,0,32,
9/15/2005,1/1/2007,1,65.6399993896484,65.5800018310547,65.5800018310547,5,
9/15/2005,10/1/2005,1,64.75,65.6600036621094,63.9000015258789,111656,
9/15/2005,7/1/2006,1,66.620002746582,0,0,464,
9/15/2005,10/1/2005,2,1.89869999885559,,,,
9/15/2005,11/1/2005,2,1.86740005016327,,,,
9/15/2005,12/1/2005,2,1.83689999580383,,,,
9/15/2005,1/1/2006,2,1.82589995861053,,,,
9/15/2005,2/1/2006,2,1.82190001010895,,,,
9/15/2005,3/1/2006,2,1.82190001010895,,,,
9/15/2005,4/1/2006,2,1.92490005493164,,,,
9/15/2005,5/1/2006,2,1.92890000343323,,,,
9/15/2005,6/1/2006,2,1.92540001869202,,,,
9/15/2005,7/1/2006,2,1.91540002822876,,,,
9/15/2005,8/1/2006,2,1.89890003204346,,,,
9/15/2005,9/1/2006,2,1.87139999866486,,,,
9/15/2005,8/1/2006,3,1.85699999332428,1.85599994659424,1.85549998283386,58,
9/15/2005,6/1/2006,3,1.85399997234344,1.86199998855591,1.86199998855591,313,
9/15/2005,12/1/2006,3,1.91799998283386,1.92750000953674,1.92750000953674,23,
9/15/2005,1/1/2007,3,1.93050003051758,0,0,7,
9/15/2005,2/1/2007,3,1.92799997329712,0,0,1,
9/15/2005,3/1/2007,3,1.91250002384186,0,0,1,
9/15/2005,11/1/2006,3,1.90199995040894,0,0,1,
9/15/2005,10/1/2006,3,1.8860000371933,0,0,4,
9/15/2005,9/1/2006,3,1.87049996852875,0,0,246,
9/15/2005,7/1/2006,3,1.84949994087219,0,0,735,
9/15/2005,10/1/2005,3,1.91199994087219,1.9423999786377,1.87000000476837,27297,
9/15/2005,11/1/2005,3,1.95249998569489,1.98000001907349,1.91600000858307,14761,
9/15/2005,12/1/2005,3,1.9835000038147,2.00850009918213,1.95000004768372,6744,
9/15/2005,1/1/2006,3,2.01250004768372,2.03250002861023,1.97000002861023,5251,
9/15/2005,2/1/2006,3,2.01749992370605,2.03500008583069,1.99500000476837,2372,
9/15/2005,3/1/2006,3,1.99150002002716,2.01149988174438,1.9724999666214,2615,
9/15/2005,4/1/2006,3,1.93850004673004,1.95089995861053,1.92400002479553,437,
9/15/2005,5/1/2006,3,1.89049994945526,1.89699995517731,1.87899994850159,786,
9/16/2005,4/1/2007,1,63.560001373291,63.6500015258789,63.6500015258789,5,
9/16/2005,6/1/2007,1,63.2000007629395,64.25,63.25,1050,
9/16/2005,1/1/2008,1,62,0,0,0,
9/16/2005,8/1/2007,1,62.8699989318848,0,0,0,
9/16/2005,9/1/2007,1,62.7099990844727,0,0,0,
9/16/2005,10/1/2007,1,62.5299987792969,0,0,0,
9/16/2005,11/1/2007,1,62.3499984741211,0,0,0,
9/16/2005,12/1/2007,1,62.1699981689453,64.5999984741211,62.5999984741211,1661,
9/16/2005,2/1/2008,1,61.8699989318848,0,0,0,
9/16/2005,3/1/2008,1,61.7400016784668,0,0,0,
9/16/2005,6/1/2008,1,61.4500007629395,0,0,0,
9/16/2005,12/1/2008,1,60.8199996948242,61.5099983215332,61,1208,
9/16/2005,12/1/2009,1,59.8199996948242,60.4599990844727,60,461,
9/16/2005,12/1/2011,1,58.810001373291,59.2999992370605,58.7999992370605,12,
9/16/2005,3/1/2007,1,63.7299995422363,0,0,50,
9/16/2005,5/1/2007,1,63.3800010681152,63.4500007629395,63.4500007629395,5,
9/16/2005,12/1/2010,1,59.1399993896484,59.5999984741211,59.5999984741211,10,
9/16/2005,12/1/2005,1,63.9099998474121,65.7099990844727,63.7999992370605,35175,
9/16/2005,7/1/2007,1,63.0299987792969,0,0,0,
9/16/2005,2/1/2007,1,63.9000015258789,0,0,0,
9/16/2005,11/1/2005,1,63.3400001525879,65.1999969482422,63.25,105760,
9/16/2005,1/1/2006,1,64.4100036621094,66.1399993896484,64.4499969482422,7942,
9/16/2005,2/1/2006,1,64.7900009155273,66.5,65.25,1882,
9/16/2005,3/1/2006,1,65.0299987792969,66.7099990844727,65.3499984741211,3959,
9/16/2005,4/1/2006,1,65.120002746582,66.6100006103516,65.5999984741211,833,
9/16/2005,5/1/2006,1,65.0999984741211,66.3899993896484,65.5500030517578,728,
9/16/2005,6/1/2006,1,65.0299987792969,66.2300033569336,65,3344,
9/16/2005,12/1/2006,1,64.3099975585938,66.1399993896484,64.5500030517578,4809,
9/16/2005,8/1/2006,1,64.8399963378906,65.9000015258789,65.9000015258789,190,
9/16/2005,9/1/2006,1,64.7200012207031,0,0,195,
9/16/2005,10/1/2006,1,64.5999984741211,0,0,75,
9/16/2005,11/1/2006,1,64.4599990844727,0,0,0,
9/16/2005,1/1/2007,1,64.0899963378906,0,0,310,
9/16/2005,10/1/2005,1,63,64.6999969482422,62.8499984741211,89331,
9/16/2005,7/1/2006,1,64.9400024414063,65.4000015258789,65.4000015258789,718,
9/16/2005,10/1/2005,2,1.78509998321533,1.89999997615814,1.77999997138977,24915,
9/16/2005,6/1/2006,2,1.87020003795624,0,0,619,
9/16/2005,5/1/2006,2,1.87370002269745,1.91649997234344,1.88499999046326,241,
9/16/2005,4/1/2006,2,1.8691999912262,1.91250002384186,1.90750002861023,818,
9/16/2005,3/1/2006,2,1.76419997215271,1.81200003623962,1.75,638,
9/16/2005,2/1/2006,2,1.75969994068146,1.81149995326996,1.77699995040894,228,
9/16/2005,1/1/2006,2,1.75870001316071,1.81599998474121,1.75999999046326,2039,
9/16/2005,11/1/2005,2,1.77419996261597,1.86500000953674,1.76499998569489,12851,
9/16/2005,8/1/2006,2,1.84519994258881,0,0,16,
9/16/2005,9/1/2006,2,1.82070004940033,1.86500000953674,1.86500000953674,114,
9/16/2005,12/1/2005,2,1.76119995117188,1.82949995994568,1.75499999523163,5215,
9/16/2005,7/1/2006,2,1.86119997501373,0,0,166,
9/16/2005,10/1/2005,3,1.83700001239777,1.90550005435944,1.83249998092651,19659,
9/16/2005,12/1/2006,3,1.89600002765656,0,0,58,
9/16/2005,12/1/2005,3,1.91299998760223,1.97950005531311,1.90499997138977,8571,
9/16/2005,3/1/2007,3,1.89300000667572,0,0,0,
9/16/2005,1/1/2007,3,1.9099999666214,0,0,75,
9/16/2005,11/1/2006,3,1.87899994850159,1.89699995517731,1.89699995517731,1,
9/16/2005,10/1/2006,3,1.86150002479553,1.875,1.875,5,
9/16/2005,9/1/2006,3,1.84500002861023,0,0,75,
9/16/2005,8/1/2006,3,1.8309999704361,1.85000002384186,1.8400000333786,2,
9/16/2005,6/1/2006,3,1.82550001144409,1.84099996089935,1.83150005340576,100,
9/16/2005,5/1/2006,3,1.85800004005432,1.87750005722046,1.86749994754791,128,
9/16/2005,4/1/2006,3,1.90100002288818,1.93499994277954,1.91250002384186,381,
9/16/2005,3/1/2006,3,1.94700002670288,1.98749995231628,1.92999994754791,2114,
9/16/2005,11/1/2005,3,1.87800002098084,1.94749999046326,1.87000000476837,14668,
9/16/2005,2/1/2006,3,1.96099996566772,2.01049995422363,1.9650000333786,2327,
9/16/2005,1/1/2006,3,1.94599997997284,2.00850009918213,1.95000004768372,6151,
9/16/2005,7/1/2006,3,1.82299995422363,1.8400000333786,1.83249998092651,21,
9/16/2005,2/1/2007,3,1.90849995613098,0,0,0,
9/19/2005,10/1/2005,1,67.3899993896484,,,,
9/19/2005,11/1/2005,1,67.5100021362305,,,,
9/19/2005,12/1/2005,1,67.7099990844727,,,,
9/19/2005,1/1/2006,1,67.9800033569336,,,,
9/19/2005,2/1/2006,1,68.1800003051758,,,,
9/19/2005,3/1/2006,1,68.3499984741211,,,,
9/19/2005,4/1/2006,1,68.379997253418,,,,
9/19/2005,5/1/2006,1,68.3199996948242,,,,
9/19/2005,6/1/2006,1,68.2099990844727,,,,
9/19/2005,7/1/2006,1,68.0699996948242,,,,
9/19/2005,8/1/2006,1,67.9199981689453,,,,
9/19/2005,9/1/2006,1,67.75,,,,
9/19/2005,10/1/2006,1,67.5800018310547,,,,
9/19/2005,11/1/2006,1,67.3899993896484,,,,
9/19/2005,12/1/2006,1,67.1900024414063,,,,
9/19/2005,1/1/2007,1,66.9199981689453,,,,
9/19/2005,2/1/2007,1,66.6999969482422,,,,
9/19/2005,3/1/2007,1,66.5100021362305,,,,
9/19/2005,4/1/2007,1,66.3099975585938,,,,
9/19/2005,5/1/2007,1,66.0899963378906,,,,
9/19/2005,6/1/2007,1,65.870002746582,,,,
9/19/2005,7/1/2007,1,65.6699981689453,,,,
9/19/2005,8/1/2007,1,65.4800033569336,,,,
9/19/2005,9/1/2007,1,65.2900009155273,,,,
9/19/2005,10/1/2007,1,65.0800018310547,,,,
9/19/2005,11/1/2007,1,64.870002746582,,,,
9/19/2005,12/1/2007,1,64.6600036621094,,,,
9/19/2005,1/1/2008,1,64.4700012207031,,,,
9/19/2005,2/1/2008,1,64.3199996948242,,,,
9/19/2005,3/1/2008,1,64.1699981689453,,,,
9/19/2005,6/1/2008,1,63.8600006103516,,,,
9/19/2005,12/1/2008,1,63.1599998474121,,,,
9/19/2005,12/1/2009,1,62.060001373291,,,,
9/19/2005,12/1/2010,1,61.310001373291,,,,
9/19/2005,12/1/2011,1,60.9300003051758,,,,
9/19/2005,10/1/2005,2,2.04270005226135,,,,
9/19/2005,11/1/2005,2,1.98249995708466,,,,
9/19/2005,12/1/2005,2,1.92499995231628,,,,
9/19/2005,1/1/2006,2,1.90400004386902,,,,
9/19/2005,2/1/2006,2,1.89400005340576,,,,
9/19/2005,3/1/2006,2,1.89100003242493,,,,
9/19/2005,4/1/2006,2,1.98599994182587,,,,
9/19/2005,5/1/2006,2,1.98849999904633,,,,
9/19/2005,6/1/2006,2,1.98099994659424,,,,
9/19/2005,7/1/2006,2,1.97099995613098,,,,
9/19/2005,8/1/2006,2,1.9539999961853,,,,
9/19/2005,9/1/2006,2,1.92900002002716,,,,
9/19/2005,10/1/2005,3,2.03839993476868,,,,
9/19/2005,11/1/2005,3,2.0683000087738,,,,
9/19/2005,12/1/2005,3,2.09330010414124,,,,
9/19/2005,1/1/2006,3,2.11630010604858,,,,
9/19/2005,2/1/2006,3,2.12129998207092,,,,
9/19/2005,3/1/2006,3,2.09730005264282,,,,
9/19/2005,4/1/2006,3,2.04029989242554,,,,
9/19/2005,5/1/2006,3,1.99129998683929,,,,
9/19/2005,6/1/2006,3,1.95529997348785,,,,
9/19/2005,7/1/2006,3,1.95130002498627,,,,
9/19/2005,8/1/2006,3,1.95780003070831,,,,
9/19/2005,9/1/2006,3,1.97029995918274,,,,
9/19/2005,10/1/2006,3,1.98580002784729,,,,
9/19/2005,11/1/2006,3,2.00230002403259,,,,
9/19/2005,12/1/2006,3,2.01830005645752,,,,
9/19/2005,1/1/2007,3,2.03130006790161,,,,
9/19/2005,2/1/2007,3,2.02880001068115,,,,
9/19/2005,3/1/2007,3,2.01230001449585,,,,
9/20/2005,10/1/2005,1,66.2300033569336,,,,
9/20/2005,11/1/2005,1,66.1999969482422,,,,
9/20/2005,12/1/2005,1,66.3899993896484,,,,
9/20/2005,1/1/2006,1,66.6600036621094,,,,
9/20/2005,2/1/2006,1,66.9100036621094,,,,
9/20/2005,3/1/2006,1,67.120002746582,,,,
9/20/2005,4/1/2006,1,67.1900024414063,,,,
9/20/2005,5/1/2006,1,67.1500015258789,,,,
9/20/2005,6/1/2006,1,67.0699996948242,,,,
9/20/2005,7/1/2006,1,66.9599990844727,,,,
9/20/2005,8/1/2006,1,66.8399963378906,,,,
9/20/2005,9/1/2006,1,66.6999969482422,,,,
9/20/2005,10/1/2006,1,66.5599975585937,,,,
9/20/2005,11/1/2006,1,66.4000015258789,,,,
9/20/2005,12/1/2006,1,66.2399978637695,,,,
9/20/2005,1/1/2007,1,65.9700012207031,,,,
9/20/2005,2/1/2007,1,65.7600021362305,,,,
9/20/2005,3/1/2007,1,65.5800018310547,,,,
9/20/2005,4/1/2007,1,65.3899993896484,,,,
9/20/2005,5/1/2007,1,65.1800003051758,,,,
9/20/2005,6/1/2007,1,64.9700012207031,,,,
9/20/2005,7/1/2007,1,64.7699966430664,,,,
9/20/2005,8/1/2007,1,64.5800018310547,,,,
9/20/2005,9/1/2007,1,64.3899993896484,,,,
9/20/2005,10/1/2007,1,64.1800003051758,,,,
9/20/2005,11/1/2007,1,63.9700012207031,,,,
9/20/2005,12/1/2007,1,63.7599983215332,,,,
9/20/2005,1/1/2008,1,63.6100006103516,,,,
9/20/2005,2/1/2008,1,63.5,,,,
9/20/2005,3/1/2008,1,63.3899993896484,,,,
9/20/2005,6/1/2008,1,63.0200004577637,,,,
9/20/2005,12/1/2008,1,62.3600006103516,,,,
9/20/2005,12/1/2009,1,61.3600006103516,,,,
9/20/2005,12/1/2010,1,60.6100006103516,,,,
9/20/2005,12/1/2011,1,60.2299995422363,,,,
9/20/2005,10/1/2005,2,1.97660005092621,,,,
9/20/2005,11/1/2005,2,1.92760002613068,,,,
9/20/2005,12/1/2005,2,1.8775999546051,,,,
9/20/2005,1/1/2006,2,1.8610999584198,,,,
9/20/2005,2/1/2006,2,1.85210001468658,,,,
9/20/2005,3/1/2006,2,1.85010004043579,,,,
9/20/2005,4/1/2006,2,1.94609999656677,,,,
9/20/2005,5/1/2006,2,1.94860005378723,,,,
9/20/2005,6/1/2006,2,1.94159996509552,,,,
9/20/2005,7/1/2006,2,1.93159997463226,,,,
9/20/2005,8/1/2006,2,1.91460001468658,,,,
9/20/2005,9/1/2006,2,1.88960003852844,,,,
9/20/2005,10/1/2005,3,2.0113000869751,,,,
9/20/2005,11/1/2005,3,2.04180002212524,,,,
9/20/2005,12/1/2005,3,2.06780004501343,,,,
9/20/2005,1/1/2006,3,2.09179997444153,,,,
9/20/2005,2/1/2006,3,2.09829998016357,,,,
9/20/2005,3/1/2006,3,2.07929992675781,,,,
9/20/2005,4/1/2006,3,2.02530002593994,,,,
9/20/2005,5/1/2006,3,1.97930002212524,,,,
9/20/2005,6/1/2006,3,1.94430005550385,,,,
9/20/2005,7/1/2006,3,1.94079995155334,,,,
9/20/2005,8/1/2006,3,1.94780004024506,,,,
9/20/2005,9/1/2006,3,1.96080005168915,,,,
9/20/2005,10/1/2006,3,1.97679996490479,,,,
9/20/2005,11/1/2006,3,1.99380004405975,,,,
9/20/2005,12/1/2006,3,2.01029992103577,,,,
9/20/2005,1/1/2007,3,2.02379989624023,,,,
9/20/2005,2/1/2007,3,2.02130007743835,,,,
9/20/2005,3/1/2007,3,2.00430011749268,,,,
9/21/2005,11/1/2005,1,66.8000030517578,,,,
9/21/2005,12/1/2005,1,66.7900009155273,,,,
9/21/2005,1/1/2006,1,67,,,,
9/21/2005,2/1/2006,1,67.2200012207031,,,,
9/21/2005,3/1/2006,1,67.4100036621094,,,,
9/21/2005,4/1/2006,1,67.4700012207031,,,,
9/21/2005,5/1/2006,1,67.4300003051758,,,,
9/21/2005,6/1/2006,1,67.3499984741211,,,,
9/21/2005,7/1/2006,1,67.2300033569336,,,,
9/21/2005,8/1/2006,1,67.0999984741211,,,,
9/21/2005,9/1/2006,1,66.9599990844727,,,,
9/21/2005,10/1/2006,1,66.8099975585938,,,,
9/21/2005,11/1/2006,1,66.6500015258789,,,,
9/21/2005,12/1/2006,1,66.4899978637695,,,,
9/21/2005,1/1/2007,1,66.2200012207031,,,,
9/21/2005,2/1/2007,1,66.0100021362305,,,,
9/21/2005,3/1/2007,1,65.8300018310547,,,,
9/21/2005,4/1/2007,1,65.6399993896484,,,,
9/21/2005,5/1/2007,1,65.4300003051758,,,,
9/21/2005,6/1/2007,1,65.2200012207031,,,,
9/21/2005,7/1/2007,1,65.0199966430664,,,,
9/21/2005,8/1/2007,1,64.8300018310547,,,,
9/21/2005,9/1/2007,1,64.6399993896484,,,,
9/21/2005,10/1/2007,1,64.4300003051758,,,,
9/21/2005,11/1/2007,1,64.2200012207031,,,,
9/21/2005,12/1/2007,1,64.0100021362305,,,,
9/21/2005,1/1/2008,1,63.8600006103516,,,,
9/21/2005,2/1/2008,1,63.75,,,,
9/21/2005,3/1/2008,1,63.6399993896484,,,,
9/21/2005,6/1/2008,1,63.2700004577637,,,,
9/21/2005,12/1/2008,1,62.6100006103516,,,,
9/21/2005,12/1/2009,1,61.6100006103516,,,,
9/21/2005,12/1/2010,1,60.8600006103516,,,,
9/21/2005,12/1/2011,1,60.4799995422363,,,,
9/21/2005,10/1/2005,2,2.05310010910034,,,,
9/21/2005,11/1/2005,2,1.97379994392395,,,,
9/21/2005,12/1/2005,2,1.90230000019074,,,,
9/21/2005,1/1/2006,2,1.87880003452301,,,,
9/21/2005,2/1/2006,2,1.86880004405975,,,,
9/21/2005,3/1/2006,2,1.86380004882813,,,,
9/21/2005,4/1/2006,2,1.95580005645752,,,,
9/21/2005,5/1/2006,2,1.95729994773865,,,,
9/21/2005,6/1/2006,2,1.94930005073547,,,,
9/21/2005,7/1/2006,2,1.93830001354218,,,,
9/21/2005,8/1/2006,2,1.92030000686646,,,,
9/21/2005,9/1/2006,2,1.89429998397827,,,,
9/21/2005,10/1/2005,3,2.03870010375977,,,,
9/21/2005,11/1/2005,3,2.06150007247925,,,,
9/21/2005,12/1/2005,3,2.08299994468689,,,,
9/21/2005,1/1/2006,3,2.1029999256134,,,,
9/21/2005,2/1/2006,3,2.10599994659424,,,,
9/21/2005,3/1/2006,3,2.08400011062622,,,,
9/21/2005,4/1/2006,3,2.02649998664856,,,,
9/21/2005,5/1/2006,3,1.97749996185303,,,,
9/21/2005,6/1/2006,3,1.94149994850159,,,,
9/21/2005,7/1/2006,3,1.93799996376038,,,,
9/21/2005,8/1/2006,3,1.94400000572205,,,,
9/21/2005,9/1/2006,3,1.95650005340576,,,,
9/21/2005,10/1/2006,3,1.97200000286102,,,,
9/21/2005,11/1/2006,3,1.98849999904633,,,,
9/21/2005,12/1/2006,3,2.00500011444092,,,,
9/21/2005,1/1/2007,3,2.01850008964539,,,,
9/21/2005,2/1/2007,3,2.01600003242493,,,,
9/21/2005,3/1/2007,3,1.99899995326996,,,,
9/22/2005,11/1/2005,1,66.5,,,,
9/22/2005,12/1/2005,1,66.6500015258789,,,,
9/22/2005,1/1/2006,1,66.9800033569336,,,,
9/22/2005,2/1/2006,1,67.25,,,,
9/22/2005,3/1/2006,1,67.4599990844727,,,,
9/22/2005,4/1/2006,1,67.5500030517578,,,,
9/22/2005,5/1/2006,1,67.5199966430664,,,,
9/22/2005,6/1/2006,1,67.4499969482422,,,,
9/22/2005,7/1/2006,1,67.3600006103516,,,,
9/22/2005,8/1/2006,1,67.2600021362305,,,,
9/22/2005,9/1/2006,1,67.1500015258789,,,,
9/22/2005,10/1/2006,1,67.0299987792969,,,,
9/22/2005,11/1/2006,1,66.8899993896484,,,,
9/22/2005,12/1/2006,1,66.75,,,,
9/22/2005,1/1/2007,1,66.4899978637695,,,,
9/22/2005,2/1/2007,1,66.2900009155274,,,,
9/22/2005,3/1/2007,1,66.120002746582,,,,
9/22/2005,4/1/2007,1,65.9400024414063,,,,
9/22/2005,5/1/2007,1,65.7399978637695,,,,
9/22/2005,6/1/2007,1,65.5299987792969,,,,
9/22/2005,7/1/2007,1,65.3300018310547,,,,
9/22/2005,8/1/2007,1,65.1399993896484,,,,
9/22/2005,9/1/2007,1,64.9499969482422,,,,
9/22/2005,10/1/2007,1,64.75,,,,
9/22/2005,11/1/2007,1,64.5500030517578,,,,
9/22/2005,12/1/2007,1,64.3499984741211,,,,
9/22/2005,1/1/2008,1,64.1999969482422,,,,
9/22/2005,2/1/2008,1,64.0899963378906,,,,
9/22/2005,3/1/2008,1,63.9799995422363,,,,
9/22/2005,6/1/2008,1,63.6100006103516,,,,
9/22/2005,12/1/2008,1,62.9500007629395,,,,
9/22/2005,12/1/2009,1,61.9500007629395,,,,
9/22/2005,12/1/2010,1,61.2000007629395,,,,
9/22/2005,12/1/2011,1,60.8199996948242,,,,
9/22/2005,10/1/2005,2,2.13940000534058,,,,
9/22/2005,11/1/2005,2,2.03880000114441,,,,
9/22/2005,12/1/2005,2,1.95379996299744,,,,
9/22/2005,1/1/2006,2,1.92480003833771,,,,
9/22/2005,2/1/2006,2,1.91229999065399,,,,
9/22/2005,3/1/2006,2,1.90779995918274,,,,
9/22/2005,4/1/2006,2,1.99979996681213,,,,
9/22/2005,5/1/2006,2,1.99979996681213,,,,
9/22/2005,6/1/2006,2,1.99279999732971,,,,
9/22/2005,7/1/2006,2,1.98080003261566,,,,
9/22/2005,8/1/2006,2,1.9617999792099,,,,
9/22/2005,9/1/2006,2,1.93579995632172,,,,
9/22/2005,10/1/2005,3,2.04579997062683,,,,
9/22/2005,11/1/2005,3,2.06340003013611,,,,
9/22/2005,12/1/2005,3,2.08489990234375,,,,
9/22/2005,1/1/2006,3,2.10489988327026,,,,
9/22/2005,2/1/2006,3,2.10739994049072,,,,
9/22/2005,3/1/2006,3,2.08489990234375,,,,
9/22/2005,4/1/2006,3,2.02539992332458,,,,
9/22/2005,5/1/2006,3,1.9753999710083,,,,
9/22/2005,6/1/2006,3,1.93840003013611,,,,
9/22/2005,7/1/2006,3,1.93540000915527,,,,
9/22/2005,8/1/2006,3,1.94190001487732,,,,
9/22/2005,9/1/2006,3,1.95490002632141,,,,
9/22/2005,10/1/2006,3,1.97090005874634,,,,
9/22/2005,11/1/2006,3,1.98790001869202,,,,
9/22/2005,12/1/2006,3,2.0048999786377,,,,
9/22/2005,1/1/2007,3,2.01889991760254,,,,
9/22/2005,2/1/2007,3,2.01640009880066,,,,
9/22/2005,3/1/2007,3,1.99940001964569,,,,
9/23/2005,11/1/2005,1,64.1900024414062,,,,
9/23/2005,12/1/2005,1,64.5199966430664,,,,
9/23/2005,1/1/2006,1,65.0199966430664,,,,
9/23/2005,2/1/2006,1,65.3899993896484,,,,
9/23/2005,3/1/2006,1,65.6699981689453,,,,
9/23/2005,4/1/2006,1,65.8199996948242,,,,
9/23/2005,5/1/2006,1,65.8499984741211,,,,
9/23/2005,6/1/2006,1,65.8199996948242,,,,
9/23/2005,7/1/2006,1,65.7699966430664,,,,
9/23/2005,8/1/2006,1,65.7099990844727,,,,
9/23/2005,9/1/2006,1,65.6399993896484,,,,
9/23/2005,10/1/2006,1,65.5500030517578,,,,
9/23/2005,11/1/2006,1,65.4300003051758,,,,
9/23/2005,12/1/2006,1,65.3199996948242,,,,
9/23/2005,1/1/2007,1,65.0999984741211,,,,
9/23/2005,2/1/2007,1,64.9400024414063,,,,
9/23/2005,3/1/2007,1,64.8099975585938,,,,
9/23/2005,4/1/2007,1,64.6699981689453,,,,
9/23/2005,5/1/2007,1,64.5,,,,
9/23/2005,6/1/2007,1,64.3199996948242,,,,
9/23/2005,7/1/2007,1,64.1399993896484,,,,
9/23/2005,8/1/2007,1,63.9700012207031,,,,
9/23/2005,9/1/2007,1,63.7999992370605,,,,
9/23/2005,10/1/2007,1,63.6199989318848,,,,
9/23/2005,11/1/2007,1,63.439998626709,,,,
9/23/2005,12/1/2007,1,63.2599983215332,,,,
9/23/2005,1/1/2008,1,63.1100006103516,,,,
9/23/2005,2/1/2008,1,63,,,,
9/23/2005,3/1/2008,1,62.8899993896484,,,,
9/23/2005,6/1/2008,1,62.5900001525879,,,,
9/23/2005,12/1/2008,1,61.9500007629395,,,,
9/23/2005,12/1/2009,1,61,,,,
9/23/2005,12/1/2010,1,60.2999992370606,,,,
9/23/2005,12/1/2011,1,59.9500007629395,,,,
9/23/2005,5/1/2006,2,1.9569000005722,0,0,100,
9/23/2005,9/1/2006,2,1.89339995384216,0,0,0,
9/23/2005,10/1/2005,2,2.08559989929199,2.14499998092651,2.00399994850159,23014,
9/23/2005,11/1/2005,2,1.99489998817444,2.03999996185303,1.94000005722046,22009,
9/23/2005,12/1/2005,2,1.90989995002747,1.94000005722046,1.86500000953674,7921,
9/23/2005,1/1/2006,2,1.88090002536774,1.91999995708466,1.83000004291534,1820,
9/23/2005,2/1/2006,2,1.86839997768402,1.90170001983643,1.88090002536774,496,
9/23/2005,3/1/2006,2,1.86389994621277,1.90670001506805,1.85000002384186,787,
9/23/2005,4/1/2006,2,1.95640003681183,0,0,166,
9/23/2005,6/1/2006,2,1.95039999485016,0,0,0,
9/23/2005,7/1/2006,2,1.93840003013611,0,0,0,
9/23/2005,8/1/2006,2,1.91939997673035,0,0,0,
9/23/2005,10/1/2005,3,1.94900000095367,,,,
9/23/2005,11/1/2005,3,1.98269999027252,,,,
9/23/2005,12/1/2005,3,2.00869989395142,,,,
9/23/2005,1/1/2006,3,2.0327000617981,,,,
9/23/2005,2/1/2006,3,2.03819990158081,,,,
9/23/2005,3/1/2006,3,2.02119994163513,,,,
9/23/2005,4/1/2006,3,1.96720004081726,,,,
9/23/2005,5/1/2006,3,1.92019999027252,,,,
9/23/2005,6/1/2006,3,1.8856999874115,,,,
9/23/2005,7/1/2006,3,1.88419997692108,,,,
9/23/2005,8/1/2006,3,1.89219999313355,,,,
9/23/2005,9/1/2006,3,1.90719997882843,,,,
9/23/2005,10/1/2006,3,1.92519998550415,,,,
9/23/2005,11/1/2006,3,1.94420003890991,,,,
9/23/2005,12/1/2006,3,1.96319997310638,,,,
9/23/2005,1/1/2007,3,1.97819995880127,,,,
9/23/2005,2/1/2007,3,1.9757000207901,,,,
9/23/2005,3/1/2007,3,1.95869994163513,,,,
9/26/2005,11/1/2005,1,65.8199996948242,,,,
9/26/2005,12/1/2005,1,66.0299987792969,,,,
9/26/2005,1/1/2006,1,66.4599990844727,,,,
9/26/2005,2/1/2006,1,66.8099975585938,,,,
9/26/2005,3/1/2006,1,67.0699996948242,,,,
9/26/2005,4/1/2006,1,67.1999969482422,,,,
9/26/2005,5/1/2006,1,67.2200012207031,,,,
9/26/2005,6/1/2006,1,67.1800003051758,,,,
9/26/2005,7/1/2006,1,67.120002746582,,,,
9/26/2005,8/1/2006,1,67.0400009155273,,,,
9/26/2005,9/1/2006,1,66.9499969482422,,,,
9/26/2005,10/1/2006,1,66.8399963378906,,,,
9/26/2005,11/1/2006,1,66.7099990844727,,,,
9/26/2005,12/1/2006,1,66.5800018310547,,,,
9/26/2005,1/1/2007,1,66.3300018310547,,,,
9/26/2005,2/1/2007,1,66.1399993896484,,,,
9/26/2005,3/1/2007,1,65.9800033569336,,,,
9/26/2005,4/1/2007,1,65.8099975585938,,,,
9/26/2005,5/1/2007,1,65.6100006103516,,,,
9/26/2005,6/1/2007,1,65.4000015258789,,,,
9/26/2005,7/1/2007,1,65.1999969482422,,,,
9/26/2005,8/1/2007,1,65.0100021362305,,,,
9/26/2005,9/1/2007,1,64.8199996948242,,,,
9/26/2005,10/1/2007,1,64.620002746582,,,,
9/26/2005,11/1/2007,1,64.4199981689453,,,,
9/26/2005,12/1/2007,1,64.2200012207031,,,,
9/26/2005,1/1/2008,1,64.0599975585937,,,,
9/26/2005,2/1/2008,1,63.939998626709,,,,
9/26/2005,3/1/2008,1,63.8199996948242,,,,
9/26/2005,6/1/2008,1,63.5,,,,
9/26/2005,12/1/2008,1,62.8199996948242,,,,
9/26/2005,12/1/2009,1,61.8199996948242,,,,
9/26/2005,12/1/2010,1,61.1199989318848,,,,
9/26/2005,12/1/2011,1,60.7700004577637,,,,
9/26/2005,10/1/2005,2,2.12919998168945,,,,
9/26/2005,11/1/2005,2,2.0789999961853,,,,
9/26/2005,12/1/2005,2,1.99000000953674,,,,
9/26/2005,1/1/2006,2,1.95749998092651,,,,
9/26/2005,2/1/2006,2,1.94249999523163,,,,
9/26/2005,3/1/2006,2,1.93599998950958,,,,
9/26/2005,4/1/2006,2,2.02749991416931,,,,
9/26/2005,5/1/2006,2,2.02699995040894,,,,
9/26/2005,6/1/2006,2,2.01950001716614,,,,
9/26/2005,7/1/2006,2,2.00650000572205,,,,
9/26/2005,8/1/2006,2,1.98599994182587,,,,
9/26/2005,9/1/2006,2,1.95850002765656,,,,
9/26/2005,11/1/2006,3,2.00679993629456,0,0,3,
9/26/2005,6/1/2006,3,1.95280003547668,1.91250002384186,1.88499999046326,192,
9/26/2005,10/1/2005,3,2.05859994888306,2.0625,1.85099995136261,20222,
9/26/2005,11/1/2005,3,2.08879995346069,2.09200000762939,1.89100003242493,21240,
9/26/2005,12/1/2005,3,2.1068000793457,2.10750007629395,1.92299997806549,5694,
9/26/2005,1/1/2006,3,2.12280011177063,2.125,1.95249998569489,2045,
9/26/2005,2/1/2006,3,2.12280011177063,2.11999988555908,1.97449994087219,885,
9/26/2005,3/1/2006,3,2.09980010986328,2.04949998855591,1.96200001239777,429,
9/26/2005,1/1/2007,3,2.03979992866516,0,0,0,
9/26/2005,5/1/2006,3,1.99080002307892,1.95000004768372,1.9099999666214,290,
9/26/2005,3/1/2007,3,2.02029991149902,0,0,0,
9/26/2005,7/1/2006,3,1.94980001449585,1.91499996185303,1.91499996185303,165,
9/26/2005,8/1/2006,3,1.95679998397827,1.89199995994568,1.89199995994568,6,
9/26/2005,9/1/2006,3,1.9708000421524,1.91999995708466,1.91999995708466,27,
9/26/2005,10/1/2006,3,1.98829996585846,1.92499995231628,1.92499995231628,1,
9/26/2005,12/1/2006,3,2.02530002593994,1.96300005912781,1.96300005912781,7,
9/26/2005,2/1/2007,3,2.03730010986328,0,0,0,
9/26/2005,4/1/2006,3,2.04130005836487,2.00999999046326,1.9190000295639,197,
9/27/2005,11/1/2005,1,65.0699996948242,,,,
9/27/2005,12/1/2005,1,65.3499984741211,,,,
9/27/2005,1/1/2006,1,65.8300018310547,,,,
9/27/2005,2/1/2006,1,66.2099990844727,,,,
9/27/2005,3/1/2006,1,66.4800033569336,,,,
9/27/2005,4/1/2006,1,66.620002746582,,,,
9/27/2005,5/1/2006,1,66.6500015258789,,,,
9/27/2005,6/1/2006,1,66.620002746582,,,,
9/27/2005,7/1/2006,1,66.5699996948242,,,,
9/27/2005,8/1/2006,1,66.5,,,,
9/27/2005,9/1/2006,1,66.4199981689453,,,,
9/27/2005,10/1/2006,1,66.3199996948242,,,,
9/27/2005,11/1/2006,1,66.1999969482422,,,,
9/27/2005,12/1/2006,1,66.0800018310547,,,,
9/27/2005,1/1/2007,1,65.8300018310547,,,,
9/27/2005,2/1/2007,1,65.6399993896484,,,,
9/27/2005,3/1/2007,1,65.4800033569336,,,,
9/27/2005,4/1/2007,1,65.3099975585937,,,,
9/27/2005,5/1/2007,1,65.1100006103516,,,,
9/27/2005,6/1/2007,1,64.9000015258789,,,,
9/27/2005,7/1/2007,1,64.7099990844727,,,,
9/27/2005,8/1/2007,1,64.5299987792969,,,,
9/27/2005,9/1/2007,1,64.3499984741211,,,,
9/27/2005,10/1/2007,1,64.1600036621094,,,,
9/27/2005,11/1/2007,1,63.9700012207031,,,,
9/27/2005,12/1/2007,1,63.7799987792969,,,,
9/27/2005,1/1/2008,1,63.6199989318848,,,,
9/27/2005,2/1/2008,1,63.5,,,,
9/27/2005,3/1/2008,1,63.3800010681152,,,,
9/27/2005,6/1/2008,1,63.060001373291,,,,
9/27/2005,12/1/2008,1,62.3800010681152,,,,
9/27/2005,12/1/2009,1,61.3800010681152,,,,
9/27/2005,12/1/2010,1,60.6800003051758,,,,
9/27/2005,12/1/2011,1,60.3300018310547,,,,
9/27/2005,8/1/2006,2,1.97800004482269,0,0,50,
9/27/2005,1/1/2006,2,1.95200002193451,1.98500001430511,1.93449997901917,1833,
9/27/2005,12/1/2005,2,1.99000000953674,2.01500010490417,1.96019995212555,6127,
9/27/2005,11/1/2005,2,2.09150004386902,2.13000011444092,2.04620003700256,28001,
9/27/2005,10/1/2005,2,2.16639995574951,2.20000004768372,2.10999989509583,24046,
9/27/2005,2/1/2006,2,1.93649995326996,1.95000004768372,1.91100001335144,809,
9/27/2005,4/1/2006,2,2.02049994468689,2.02999997138977,2.02999997138977,147,
9/27/2005,5/1/2006,2,2.01950001716614,0,0,225,
9/27/2005,3/1/2006,2,1.92949998378754,1.9375,1.93149995803833,337,
9/27/2005,7/1/2006,2,1.99849998950958,2.00500011444092,2.00500011444092,3,
9/27/2005,9/1/2006,2,1.95000004768372,1.96000003814697,1.89999997615814,205,
9/27/2005,6/1/2006,2,2.01149988174438,2,2,667,
9/27/2005,10/1/2005,3,2.06859993934631,,,,
9/27/2005,11/1/2005,3,2.09400010108948,,,,
9/27/2005,12/1/2005,3,2.11299991607666,,,,
9/27/2005,1/1/2006,3,2.12700009346008,,,,
9/27/2005,2/1/2006,3,2.12249994277954,,,,
9/27/2005,3/1/2006,3,2.09249997138977,,,,
9/27/2005,4/1/2006,3,2.02649998664856,,,,
9/27/2005,5/1/2006,3,1.97150003910065,,,,
9/27/2005,6/1/2006,3,1.93050003051758,,,,
9/27/2005,7/1/2006,3,1.9264999628067,,,,
9/27/2005,8/1/2006,3,1.93299996852875,,,,
9/27/2005,9/1/2006,3,1.94649994373322,,,,
9/27/2005,10/1/2006,3,1.96350002288818,,,,
9/27/2005,11/1/2006,3,1.9815000295639,,,,
9/27/2005,12/1/2006,3,1.99950003623962,,,,
9/27/2005,1/1/2007,3,2.01349997520447,,,,
9/27/2005,2/1/2007,3,2.01099991798401,,,,
9/27/2005,3/1/2007,3,1.99399995803833,,,,
9/28/2005,11/1/2005,1,66.3499984741211,,,,
9/28/2005,12/1/2005,1,66.4599990844727,,,,
9/28/2005,1/1/2006,1,66.7699966430664,,,,
9/28/2005,2/1/2006,1,67.0800018310547,,,,
9/28/2005,3/1/2006,1,67.3099975585938,,,,
9/28/2005,4/1/2006,1,67.4300003051758,,,,
9/28/2005,5/1/2006,1,67.4499969482422,,,,
9/28/2005,6/1/2006,1,67.4100036621094,,,,
9/28/2005,7/1/2006,1,67.3499984741211,,,,
9/28/2005,8/1/2006,1,67.2600021362305,,,,
9/28/2005,9/1/2006,1,67.1600036621094,,,,
9/28/2005,10/1/2006,1,67.0400009155273,,,,
9/28/2005,11/1/2006,1,66.9000015258789,,,,
9/28/2005,12/1/2006,1,66.7600021362305,,,,
9/28/2005,1/1/2007,1,66.4899978637695,,,,
9/28/2005,2/1/2007,1,66.2900009155274,,,,
9/28/2005,3/1/2007,1,66.120002746582,,,,
9/28/2005,4/1/2007,1,65.9400024414063,,,,
9/28/2005,5/1/2007,1,65.7300033569336,,,,
9/28/2005,6/1/2007,1,65.5100021362305,,,,
9/28/2005,7/1/2007,1,65.3099975585937,,,,
9/28/2005,8/1/2007,1,65.120002746582,,,,
9/28/2005,9/1/2007,1,64.9300003051758,,,,
9/28/2005,10/1/2007,1,64.7300033569336,,,,
9/28/2005,11/1/2007,1,64.5299987792969,,,,
9/28/2005,12/1/2007,1,64.3300018310547,,,,
9/28/2005,1/1/2008,1,64.1600036621094,,,,
9/28/2005,2/1/2008,1,64.0299987792969,,,,
9/28/2005,3/1/2008,1,63.9000015258789,,,,
9/28/2005,6/1/2008,1,63.5499992370606,,,,
9/28/2005,12/1/2008,1,62.810001373291,,,,
9/28/2005,12/1/2009,1,61.7099990844727,,,,
9/28/2005,12/1/2010,1,60.9099998474121,,,,
9/28/2005,12/1/2011,1,60.5400009155273,,,,
9/28/2005,12/1/2005,2,2.03579998016357,2.05299997329712,1.97210001945496,8177,
9/28/2005,3/1/2006,2,1.94980001449585,1.95500004291534,1.92620003223419,915,
9/28/2005,10/1/2005,2,2.33929991722107,2.34999990463257,2.16149997711182,26486,
9/28/2005,11/1/2005,2,2.17580008506775,2.1949999332428,2.07699990272522,30855,
9/28/2005,9/1/2006,2,1.96379995346069,0,0,18,
9/28/2005,1/1/2006,2,1.98629999160767,2,1.94200003147125,2127,
9/28/2005,2/1/2006,2,1.9617999792099,1.96000003814697,1.92180001735687,1090,
9/28/2005,4/1/2006,2,2.03780007362366,2.04999995231628,2.01320004463196,153,
9/28/2005,5/1/2006,2,2.03629994392395,2.01250004768372,2.01169991493225,223,
9/28/2005,6/1/2006,2,2.0278000831604,2,2,125,
9/28/2005,7/1/2006,2,2.01379990577698,0,0,123,
9/28/2005,8/1/2006,2,1.99230003356934,0,0,226,
9/28/2005,8/1/2006,3,1.9675999879837,0,0,0,
9/28/2005,6/1/2006,3,1.9675999879837,1.98000001907349,1.91199994087219,668,
9/28/2005,12/1/2006,3,2.03010010719299,2.02500009536743,2.00250005722046,234,
9/28/2005,5/1/2006,3,2.01209998130798,2.02999997138977,1.96549999713898,245,
9/28/2005,7/1/2006,3,1.9621000289917,0,0,289,
9/28/2005,9/1/2006,3,1.98010003566742,1.98500001430511,1.98500001430511,17,
9/28/2005,4/1/2006,3,2.07459998130798,2.08750009536743,2.02150011062622,463,
9/28/2005,11/1/2006,3,2.01309990882874,0,0,0,
9/28/2005,1/1/2007,3,2.04310011863708,0,0,15,
9/28/2005,2/1/2007,3,2.03959989547729,0,0,0,
9/28/2005,3/1/2007,3,2.02160000801086,0,0,0,
9/28/2005,10/1/2006,3,1.99609994888306,1.98749995231628,1.98749995231628,1,
9/28/2005,2/1/2006,3,2.18610000610352,2.20749998092651,2.11330008506775,2141,
9/28/2005,10/1/2005,3,2.14109992980957,2.16000008583069,2.04150009155273,16422,
9/28/2005,11/1/2005,3,2.16860008239746,2.1800000667572,2.06649994850159,28954,
9/28/2005,1/1/2006,3,2.1956000328064,2.21499991416931,2.09800004959106,5740,
9/28/2005,3/1/2006,3,2.14709997177124,2.16499996185303,2.08750009536743,1907,
9/28/2005,12/1/2005,3,2.18460011482239,2.1949999332428,2.08400011062622,9186,
9/29/2005,11/1/2005,1,66.7900009155273,,,,
9/29/2005,12/1/2005,1,66.2900009155274,,,,
9/29/2005,1/1/2006,1,66.4300003051758,,,,
9/29/2005,2/1/2006,1,66.629997253418,,,,
9/29/2005,3/1/2006,1,66.8099975585938,,,,
9/29/2005,4/1/2006,1,66.8899993896484,,,,
9/29/2005,5/1/2006,1,66.8899993896484,,,,
9/29/2005,6/1/2006,1,66.8300018310547,,,,
9/29/2005,7/1/2006,1,66.75,,,,
9/29/2005,8/1/2006,1,66.6399993896484,,,,
9/29/2005,9/1/2006,1,66.5199966430664,,,,
9/29/2005,10/1/2006,1,66.3899993896484,,,,
9/29/2005,11/1/2006,1,66.2399978637695,,,,
9/29/2005,12/1/2006,1,66.0899963378906,,,,
9/29/2005,1/1/2007,1,65.8199996948242,,,,
9/29/2005,2/1/2007,1,65.620002746582,,,,
9/29/2005,3/1/2007,1,65.4499969482422,,,,
9/29/2005,4/1/2007,1,65.2699966430664,,,,
9/29/2005,5/1/2007,1,65.0599975585938,,,,
9/29/2005,6/1/2007,1,64.8399963378906,,,,
9/29/2005,7/1/2007,1,64.6399993896484,,,,
9/29/2005,8/1/2007,1,64.4499969482422,,,,
9/29/2005,9/1/2007,1,64.2600021362305,,,,
9/29/2005,10/1/2007,1,64.0599975585937,,,,
9/29/2005,11/1/2007,1,63.8600006103516,,,,
9/29/2005,12/1/2007,1,63.6599998474121,,,,
9/29/2005,1/1/2008,1,63.4900016784668,,,,
9/29/2005,2/1/2008,1,63.3600006103516,,,,
9/29/2005,3/1/2008,1,63.2299995422363,,,,
9/29/2005,6/1/2008,1,62.8800010681152,,,,
9/29/2005,12/1/2008,1,62.1399993896484,,,,
9/29/2005,12/1/2009,1,61.0400009155273,,,,
9/29/2005,12/1/2010,1,60.2400016784668,,,,
9/29/2005,12/1/2011,1,59.8400001525879,,,,
9/29/2005,10/1/2005,2,2.25160002708435,,,,
9/29/2005,11/1/2005,2,2.14199995994568,,,,
9/29/2005,12/1/2005,2,2.0220000743866,,,,
9/29/2005,1/1/2006,2,1.97449994087219,,,,
9/29/2005,2/1/2006,2,1.95200002193451,,,,
9/29/2005,3/1/2006,2,1.94099998474121,,,,
9/29/2005,4/1/2006,2,2.02999997138977,,,,
9/29/2005,5/1/2006,2,2.02900004386902,,,,
9/29/2005,7/1/2006,2,2.00699996948242,,,,
9/29/2005,8/1/2006,2,1.98549997806549,,,,
9/29/2005,9/1/2006,2,1.95700001716614,,,,
9/29/2005,6/1/2006,2,2.02049994468689,2.03740000724792,2.03740000724792,5,
9/29/2005,11/1/2005,3,2.15450000762939,2.18449997901916,2.07500004768372,24385,
9/29/2005,10/1/2005,3,2.12470006942749,2.17000007629395,2.04999995231628,17878,
9/29/2005,3/1/2006,3,2.13549995422363,2.16000008583069,2.04999995231628,1174,
9/29/2005,2/1/2006,3,2.17449998855591,2.20499992370605,2.09999990463257,1663,
9/29/2005,1/1/2006,3,2.18449997901916,2.20700001716614,2.10999989509583,4063,
9/29/2005,12/1/2005,3,2.17149996757507,2.1949999332428,2.08999991416931,6660,
9/29/2005,3/1/2007,3,2.01399993896484,0,0,0,
9/29/2005,2/1/2007,3,2.03200006484985,0,0,0,
9/29/2005,1/1/2007,3,2.03550004959106,0,0,0,
9/29/2005,12/1/2006,3,2.0220000743866,2.0074999332428,2.0074999332428,58,
9/29/2005,11/1/2006,3,2.00449991226196,0,0,0,
9/29/2005,9/1/2006,3,1.97049999237061,0,0,0,
9/29/2005,7/1/2006,3,1.95150005817413,1.9539999961853,1.9539999961853,82,
9/29/2005,6/1/2006,3,1.95650005340576,1.96000003814697,1.89999997615814,334,
9/29/2005,4/1/2006,3,2.06349992752075,2.0699999332428,2.00999999046326,212,
9/29/2005,5/1/2006,3,2.00099992752075,1.97350001335144,1.94000005722046,21,
9/29/2005,10/1/2006,3,1.98699998855591,0,0,18,
9/29/2005,8/1/2006,3,1.95749998092651,1.95000004768372,1.95000004768372,51,
9/30/2005,11/1/2005,1,66.2399978637695,,,,
9/30/2005,12/1/2005,1,66.2300033569336,,,,
9/30/2005,1/1/2006,1,66.5299987792969,,,,
9/30/2005,2/1/2006,1,66.8199996948242,,,,
9/30/2005,3/1/2006,1,67.0299987792969,,,,
9/30/2005,4/1/2006,1,67.1399993896484,,,,
9/30/2005,5/1/2006,1,67.1600036621094,,,,
9/30/2005,6/1/2006,1,67.1100006103516,,,,
9/30/2005,7/1/2006,1,67.0400009155273,,,,
9/30/2005,8/1/2006,1,66.9400024414063,,,,
9/30/2005,9/1/2006,1,66.8300018310547,,,,
9/30/2005,10/1/2006,1,66.7099990844727,,,,
9/30/2005,11/1/2006,1,66.5699996948242,,,,
9/30/2005,12/1/2006,1,66.4300003051758,,,,
9/30/2005,1/1/2007,1,66.1600036621094,,,,
9/30/2005,2/1/2007,1,65.9599990844727,,,,
9/30/2005,3/1/2007,1,65.7900009155273,,,,
9/30/2005,4/1/2007,1,65.6100006103516,,,,
9/30/2005,5/1/2007,1,65.4000015258789,,,,
9/30/2005,6/1/2007,1,65.1800003051758,,,,
9/30/2005,7/1/2007,1,64.9800033569336,,,,
9/30/2005,8/1/2007,1,64.7900009155273,,,,
9/30/2005,9/1/2007,1,64.5999984741211,,,,
9/30/2005,10/1/2007,1,64.4000015258789,,,,
9/30/2005,11/1/2007,1,64.1999969482422,,,,
9/30/2005,12/1/2007,1,64,,,,
9/30/2005,1/1/2008,1,63.8300018310547,,,,
9/30/2005,2/1/2008,1,63.7000007629395,,,,
9/30/2005,3/1/2008,1,63.5699996948242,,,,
9/30/2005,6/1/2008,1,63.2200012207031,,,,
9/30/2005,12/1/2008,1,62.4799995422363,,,,
9/30/2005,12/1/2009,1,61.3800010681152,,,,
9/30/2005,12/1/2010,1,60.5800018310547,,,,
9/30/2005,12/1/2011,1,60.1800003051758,,,,
9/30/2005,5/1/2006,2,2.02690005302429,0,0,210,
9/30/2005,9/1/2006,2,1.95640003681183,0,0,0,
9/30/2005,8/1/2006,2,1.98440003395081,0,0,5,
9/30/2005,7/1/2006,2,2.00589990615845,0,0,0,
9/30/2005,6/1/2006,2,2.01889991760254,0,0,5,
9/30/2005,4/1/2006,2,2.02690005302429,2.02929997444153,2.02929997444153,371,
9/30/2005,3/1/2006,2,1.94089996814728,1.93929994106293,1.87999999523163,197,
9/30/2005,2/1/2006,2,1.95089995861053,1.89999997615814,1.89999997615814,467,
9/30/2005,1/1/2006,2,1.97290003299713,1.96000003814697,1.91999995708466,1018,
9/30/2005,12/1/2005,2,2.01489996910095,2.02999997138977,1.95000004768372,11489,
9/30/2005,10/1/2005,2,2.13809990882874,2.25,2.05999994277954,19019,
9/30/2005,11/1/2005,2,2.09680008888245,2.14499998092651,2.01999998092651,32249,
9/30/2005,10/1/2005,3,2.06730008125305,,,,
9/30/2005,11/1/2005,3,2.12960004806519,,,,
9/30/2005,12/1/2005,3,2.15510010719299,,,,
9/30/2005,1/1/2006,3,2.17309999465942,,,,
9/30/2005,2/1/2006,3,2.16310000419617,,,,
9/30/2005,3/1/2006,3,2.12409996986389,,,,
9/30/2005,4/1/2006,3,2.05310010910034,,,,
9/30/2005,5/1/2006,3,1.99059998989105,,,,
9/30/2005,6/1/2006,3,1.94710004329681,,,,
9/30/2005,7/1/2006,3,1.94309997558594,,,,
9/30/2005,8/1/2006,3,1.94959998130798,,,,
9/30/2005,9/1/2006,3,1.96309995651245,,,,
9/30/2005,10/1/2006,3,1.98010003566742,,,,
9/30/2005,11/1/2006,3,1.99810004234314,,,,
9/30/2005,12/1/2006,3,2.01609992980957,,,,
9/30/2005,1/1/2007,3,2.03010010719299,,,,
9/30/2005,2/1/2007,3,2.0265998840332,,,,
9/30/2005,3/1/2007,3,2.00859999656677,,,,
10/3/2005,11/1/2005,1,65.4700012207031,,,,
10/3/2005,12/1/2005,1,65.2900009155273,,,,
10/3/2005,1/1/2006,1,65.6900024414063,,,,
10/3/2005,2/1/2006,1,65.9700012207031,,,,
10/3/2005,3/1/2006,1,66.1600036621094,,,,
10/3/2005,4/1/2006,1,66.2399978637695,,,,
10/3/2005,5/1/2006,1,66.2399978637695,,,,
10/3/2005,6/1/2006,1,66.1699981689453,,,,
10/3/2005,7/1/2006,1,66.0999984741211,,,,
10/3/2005,8/1/2006,1,66,,,,
10/3/2005,9/1/2006,1,65.8899993896484,,,,
10/3/2005,10/1/2006,1,65.7699966430664,,,,
10/3/2005,11/1/2006,1,65.629997253418,,,,
10/3/2005,12/1/2006,1,65.4899978637695,,,,
10/3/2005,1/1/2007,1,65.2300033569336,,,,
10/3/2005,2/1/2007,1,65.0299987792969,,,,
10/3/2005,3/1/2007,1,64.8600006103516,,,,
10/3/2005,4/1/2007,1,64.6800003051758,,,,
10/3/2005,5/1/2007,1,64.4800033569336,,,,
10/3/2005,6/1/2007,1,64.2699966430664,,,,
10/3/2005,7/1/2007,1,64.0699996948242,,,,
10/3/2005,8/1/2007,1,63.8800010681152,,,,
10/3/2005,9/1/2007,1,63.689998626709,,,,
10/3/2005,10/1/2007,1,63.4900016784668,,,,
10/3/2005,11/1/2007,1,63.2900009155273,,,,
10/3/2005,12/1/2007,1,63.0900001525879,,,,
10/3/2005,1/1/2008,1,62.9199981689453,,,,
10/3/2005,2/1/2008,1,62.7900009155273,,,,
10/3/2005,3/1/2008,1,62.6599998474121,,,,
10/3/2005,6/1/2008,1,62.310001373291,,,,
10/3/2005,12/1/2008,1,61.5699996948242,,,,
10/3/2005,12/1/2009,1,60.4700012207031,,,,
10/3/2005,12/1/2010,1,59.6699981689453,,,,
10/3/2005,12/1/2011,1,59.2700004577637,,,,
10/3/2005,11/1/2005,2,2.06220006942749,,,,
10/3/2005,12/1/2005,2,1.98780000209808,,,,
10/3/2005,1/1/2006,2,1.94879996776581,,,,
10/3/2005,2/1/2006,2,1.92530000209808,,,,
10/3/2005,3/1/2006,2,1.91429996490479,,,,
10/3/2005,4/1/2006,2,2.00079989433289,,,,
10/3/2005,5/1/2006,2,2.00079989433289,,,,
10/3/2005,6/1/2006,2,1.99279999732971,,,,
10/3/2005,7/1/2006,2,1.97979998588562,,,,
10/3/2005,8/1/2006,2,1.95829999446869,,,,
10/3/2005,9/1/2006,2,1.93079996109009,,,,
10/3/2005,10/1/2006,2,1.8257999420166,,,,
10/3/2005,11/1/2005,3,2.08089995384216,,,,
10/3/2005,12/1/2005,3,2.10980010032654,,,,
10/3/2005,1/1/2006,3,2.12730002403259,,,,
10/3/2005,2/1/2006,3,2.12479996681213,,,,
10/3/2005,3/1/2006,3,2.08979988098145,,,,
10/3/2005,4/1/2006,3,2.02230000495911,,,,
10/3/2005,5/1/2006,3,1.96329998970032,,,,
10/3/2005,6/1/2006,3,1.92229998111725,,,,
10/3/2005,7/1/2006,3,1.92079997062683,,,,
10/3/2005,8/1/2006,3,1.92729997634888,,,,
10/3/2005,9/1/2006,3,1.94079995155334,,,,
10/3/2005,10/1/2006,3,1.95780003070831,,,,
10/3/2005,11/1/2006,3,1.97580003738403,,,,
10/3/2005,12/1/2006,3,1.99380004405975,,,,
10/3/2005,1/1/2007,3,2.00780010223389,,,,
10/3/2005,2/1/2007,3,2.00279998779297,,,,
10/3/2005,3/1/2007,3,1.98280000686646,,,,
10/3/2005,4/1/2007,3,1.96280002593994,,,,
10/4/2005,12/1/2009,1,59.7000007629395,60,59,307,
10/4/2005,7/1/2007,1,63.0800018310547,0,0,200,
10/4/2005,9/1/2007,1,62.7400016784668,62.0999984741211,62.0999984741211,50,
10/4/2005,10/1/2007,1,62.560001373291,0,0,0,
10/4/2005,11/1/2007,1,62.3800010681152,0,0,0,
10/4/2005,12/1/2007,1,62.2000007629395,63.0900001525879,61.5999984741211,1806,
10/4/2005,1/1/2008,1,62.0400009155273,0,0,0,
10/4/2005,2/1/2008,1,61.9199981689453,0,0,116,
10/4/2005,3/1/2008,1,61.7999992370605,0,0,58,
10/4/2005,12/1/2008,1,60.75,60.3499984741211,60.0999984741211,679,
10/4/2005,5/1/2007,1,63.4500007629395,0,0,200,
10/4/2005,12/1/2010,1,58.9500007629395,58.9000015258789,58,606,
10/4/2005,12/1/2011,1,58.5499992370606,59.1199989318848,58,6,
10/4/2005,6/1/2007,1,63.2599983215332,0,0,400,
10/4/2005,6/1/2008,1,61.4599990844727,0,0,0,
10/4/2005,1/1/2006,1,64.2600021362305,65.7099990844727,63.4000015258789,16551,
10/4/2005,8/1/2007,1,62.9099998474121,0,0,0,
10/4/2005,4/1/2007,1,63.6300010681152,0,0,0,
10/4/2005,12/1/2005,1,63.7599983215332,65.3499984741211,63,76250,
10/4/2005,2/1/2006,1,64.6399993896484,65.9800033569336,63.9000015258789,6541,
10/4/2005,3/1/2006,1,64.8499984741211,66.129997253418,64.0999984741211,2735,
10/4/2005,4/1/2006,1,64.9499969482422,65.2900009155273,64.5,564,
10/4/2005,5/1/2006,1,64.9700012207031,64.8000030517578,64.8000030517578,655,
10/4/2005,6/1/2006,1,64.9199981689453,66.0500030517578,64.3000030517578,3127,
10/4/2005,7/1/2006,1,64.870002746582,64.8000030517578,64.8000030517578,690,
10/4/2005,2/1/2007,1,63.939998626709,0,0,116,
10/4/2005,9/1/2006,1,64.6999969482422,64.4499969482422,64.0999984741211,332,
10/4/2005,10/1/2006,1,64.5999984741211,64.4000015258789,64.4000015258789,27,
10/4/2005,11/1/2006,1,64.4800033569336,0,0,5,
10/4/2005,12/1/2006,1,64.3600006103516,65.4899978637695,63.5999984741211,6224,
10/4/2005,1/1/2007,1,64.120002746582,0,0,20,
10/4/2005,3/1/2007,1,63.7900009155274,63.1500015258789,63.1500015258789,108,
10/4/2005,11/1/2005,1,63.9000015258789,65.4899978637695,63,94277,
10/4/2005,8/1/2006,1,64.7900009155273,64.8000030517578,64.8000030517578,2,
10/4/2005,8/1/2006,2,1.92980003356934,1.94000005722046,1.92499995231628,26,
10/4/2005,11/1/2005,2,2.01570010185242,2.05850005149841,1.96249997615814,22348,
10/4/2005,9/1/2006,2,1.90230000019074,0,0,0,
10/4/2005,12/1/2005,2,1.95729994773865,1.98450005054474,1.90499997138977,7783,
10/4/2005,7/1/2006,2,1.95130002498627,1.96000003814697,1.96000003814697,111,
10/4/2005,6/1/2006,2,1.96430003643036,0,0,139,
10/4/2005,5/1/2006,2,1.97230005264282,0,0,247,
10/4/2005,1/1/2006,2,1.92030000686646,1.94449996948242,1.87000000476837,2533,
10/4/2005,2/1/2006,2,1.89680004119873,1.9210000038147,1.85300004482269,262,
10/4/2005,3/1/2006,2,1.88580000400543,1.90950000286102,1.84300005435944,458,
10/4/2005,4/1/2006,2,1.97230005264282,1.97909998893738,1.95749998092651,278,
10/4/2005,10/1/2006,2,1.79729998111725,0,0,0,
10/4/2005,1/1/2007,3,1.9938999414444,0,0,20,
10/4/2005,7/1/2006,3,1.90439999103546,1.88499999046326,1.88499999046326,2,
10/4/2005,11/1/2005,3,2.04970002174377,2.07500004768372,1.99000000953674,17458,
10/4/2005,12/1/2005,3,2.08340001106262,2.10199999809265,2.02500009536743,7515,
10/4/2005,1/1/2006,3,2.10540008544922,2.12100005149841,2.04999995231628,5353,
10/4/2005,2/1/2006,3,2.10689997673035,2.11999988555908,2.0550000667572,1105,
10/4/2005,3/1/2006,3,2.07189989089966,2.07500004768372,2.02999997138977,470,
10/4/2005,4/1/2006,3,2.00440001487732,2.00999999046326,1.97000002861023,171,
10/4/2005,3/1/2007,3,1.96889996528626,0,0,0,
10/4/2005,6/1/2006,3,1.9054000377655,1.9099999666214,1.87999999523163,615,
10/4/2005,4/1/2007,3,1.94889998435974,0,0,0,
10/4/2005,8/1/2006,3,1.91139996051788,0,0,0,
10/4/2005,9/1/2006,3,1.92540001869202,1.9025000333786,1.9025000333786,30,
10/4/2005,10/1/2006,3,1.94289994239807,0,0,0,
10/4/2005,11/1/2006,3,1.96140003204346,0,0,0,
10/4/2005,12/1/2006,3,1.97990000247955,0,0,160,
10/4/2005,2/1/2007,3,1.98889994621277,0,0,0,
10/4/2005,5/1/2006,3,1.94539999961853,1.95000004768372,1.91499996185303,136,
10/5/2005,12/1/2010,1,58.6800003051758,59,58.7999992370605,309,
10/5/2005,6/1/2007,1,62.7299995422363,63,63,1080,
10/5/2005,8/1/2007,1,62.4000015258789,0,0,0,
10/5/2005,10/1/2007,1,62.0699996948242,0,0,0,
10/5/2005,11/1/2007,1,61.9000015258789,0,0,0,
10/5/2005,12/1/2007,1,61.7299995422363,62.5,61.5999984741211,8246,
10/5/2005,1/1/2008,1,61.5699996948242,0,0,0,
10/5/2005,2/1/2008,1,61.4500007629395,0,0,510,
10/5/2005,3/1/2008,1,61.3499984741211,0,0,0,
10/5/2005,6/1/2008,1,61.0499992370606,0,0,50,
10/5/2005,12/1/2009,1,59.3800010681152,59.7000007629395,59.5999984741211,812,
10/5/2005,12/1/2011,1,58.3300018310547,58.4000015258789,58.4000015258789,2,
10/5/2005,7/1/2007,1,62.560001373291,0,0,0,
10/5/2005,5/1/2007,1,62.8899993896484,0,0,0,
10/5/2005,12/1/2008,1,60.3800010681152,60.9000015258789,60.3499984741211,4503,
10/5/2005,1/1/2006,1,63.2099990844727,64.8000030517578,63.0499992370605,22275,
10/5/2005,9/1/2007,1,62.2400016784668,0,0,0,
10/5/2005,4/1/2007,1,63.0400009155273,0,0,0,
10/5/2005,12/1/2005,1,62.689998626709,64.6999969482422,62.5999984741211,76342,
10/5/2005,2/1/2006,1,63.6399993896484,65.0999984741211,63.5,8938,
10/5/2005,3/1/2006,1,63.9199981689453,65.25,63.7999992370605,4066,
10/5/2005,4/1/2006,1,64.0699996948242,65.3000030517578,64.0999984741211,738,
10/5/2005,5/1/2006,1,64.120002746582,65.1699981689453,64.9000015258789,1138,
10/5/2005,6/1/2006,1,64.1100006103516,65.25,64.4000015258789,7452,
10/5/2005,7/1/2006,1,64.0800018310547,0,0,20,
10/5/2005,9/1/2006,1,63.9500007629395,64.8499984741211,64.8499984741211,210,
10/5/2005,10/1/2006,1,63.8699989318848,0,0,169,
10/5/2005,11/1/2006,1,63.7599983215332,0,0,0,
10/5/2005,12/1/2006,1,63.6500015258789,64.5999984741211,63.5499992370606,9911,
10/5/2005,1/1/2007,1,63.439998626709,0,0,0,
10/5/2005,11/1/2005,1,62.7900009155273,64.8000030517578,62.5999984741211,87283,
10/5/2005,3/1/2007,1,63.1699981689453,63.7900009155274,63.7900009155274,25,
10/5/2005,2/1/2007,1,63.2900009155273,0,0,0,
10/5/2005,8/1/2006,1,64.0199966430664,0,0,0,
10/5/2005,11/1/2005,2,1.90779995918274,,,,
10/5/2005,7/1/2006,2,1.88209998607636,0,0,20,
10/5/2005,10/1/2006,2,1.73210000991821,0,0,0,
10/5/2005,8/1/2006,2,1.86160004138947,0,0,10,
10/5/2005,12/1/2005,2,1.86259996891022,1.98000001907349,1.85500001907349,10914,
10/5/2005,6/1/2006,2,1.89409995079041,0,0,448,
10/5/2005,5/1/2006,2,1.90110003948212,1.96000003814697,1.96000003814697,265,
10/5/2005,1/1/2006,2,1.83609998226166,1.92999994754791,1.83200001716614,3474,
10/5/2005,2/1/2006,2,1.81910002231598,1.88999998569489,1.87249994277954,784,
10/5/2005,3/1/2006,2,1.81159996986389,1.87999999523163,1.83500003814697,914,
10/5/2005,4/1/2006,2,1.90059995651245,1.97099995613098,1.95500004291534,739,
10/5/2005,9/1/2006,2,1.83459997177124,0,0,10,
10/5/2005,11/1/2005,3,2.01480007171631,,,,
10/5/2005,12/1/2005,3,2.04900002479553,,,,
10/5/2005,1/1/2006,3,2.07599997520447,,,,
10/5/2005,2/1/2006,3,2.07850003242493,,,,
10/5/2005,3/1/2006,3,2.04550004005432,,,,
10/5/2005,4/1/2006,3,1.97950005531311,,,,
10/5/2005,5/1/2006,3,1.92250001430511,,,,
10/5/2005,6/1/2006,3,1.88349997997284,,,,
10/5/2005,7/1/2006,3,1.88349997997284,,,,
10/5/2005,8/1/2006,3,1.89100003242493,,,,
10/5/2005,9/1/2006,3,1.90550005435944,,,,
10/5/2005,10/1/2006,3,1.92349994182587,,,,
10/5/2005,11/1/2006,3,1.94249999523163,,,,
10/5/2005,12/1/2006,3,1.96150004863739,,,,
10/5/2005,1/1/2007,3,1.97599995136261,,,,
10/5/2005,2/1/2007,3,1.97099995613098,,,,
10/5/2005,3/1/2007,3,1.95099997520447,,,,
10/5/2005,4/1/2007,3,1.93099999427795,,,,
10/6/2005,11/1/2005,1,61.3600006103516,,,,
10/6/2005,12/1/2005,1,61.060001373291,,,,
10/6/2005,1/1/2006,1,61.4500007629395,,,,
10/6/2005,2/1/2006,1,61.8400001525879,,,,
10/6/2005,3/1/2006,1,62.1199989318848,,,,
10/6/2005,4/1/2006,1,62.2900009155273,,,,
10/6/2005,5/1/2006,1,62.3600006103516,,,,
10/6/2005,6/1/2006,1,62.3800010681152,,,,
10/6/2005,7/1/2006,1,62.3699989318848,,,,
10/6/2005,8/1/2006,1,62.3300018310547,,,,
10/6/2005,9/1/2006,1,62.2799987792969,,,,
10/6/2005,10/1/2006,1,62.2200012207031,,,,
10/6/2005,11/1/2006,1,62.1300010681152,,,,
10/6/2005,12/1/2006,1,62.0299987792969,,,,
10/6/2005,1/1/2007,1,61.8499984741211,,,,
10/6/2005,2/1/2007,1,61.7200012207031,,,,
10/6/2005,3/1/2007,1,61.6100006103516,,,,
10/6/2005,4/1/2007,1,61.5,,,,
10/6/2005,5/1/2007,1,61.3600006103516,,,,
10/6/2005,6/1/2007,1,61.2099990844727,,,,
10/6/2005,7/1/2007,1,61.060001373291,,,,
10/6/2005,8/1/2007,1,60.9099998474121,,,,
10/6/2005,9/1/2007,1,60.7599983215332,,,,
10/6/2005,10/1/2007,1,60.5999984741211,,,,
10/6/2005,11/1/2007,1,60.439998626709,,,,
10/6/2005,12/1/2007,1,60.2799987792969,,,,
10/6/2005,1/1/2008,1,60.1199989318848,,,,
10/6/2005,2/1/2008,1,60,,,,
10/6/2005,3/1/2008,1,59.9000015258789,,,,
10/6/2005,6/1/2008,1,59.5999984741211,,,,
10/6/2005,12/1/2008,1,58.9300003051758,,,,
10/6/2005,12/1/2009,1,57.9799995422363,,,,
10/6/2005,12/1/2010,1,57.2799987792969,,,,
10/6/2005,12/1/2011,1,56.9300003051758,,,,
10/6/2005,11/1/2005,2,1.84049999713898,,,,
10/6/2005,12/1/2005,2,1.8066999912262,,,,
10/6/2005,1/1/2006,2,1.78670001029968,,,,
10/6/2005,2/1/2006,2,1.77569997310638,,,,
10/6/2005,3/1/2006,2,1.77269995212555,,,,
10/6/2005,4/1/2006,2,1.86370003223419,,,,
10/6/2005,5/1/2006,2,1.86469995975494,,,,
10/6/2005,6/1/2006,2,1.85870003700256,,,,
10/6/2005,7/1/2006,2,1.84720003604889,,,,
10/6/2005,8/1/2006,2,1.82720005512238,,,,
10/6/2005,9/1/2006,2,1.80069994926453,,,,
10/6/2005,10/1/2006,2,1.69969999790192,,,,
10/6/2005,11/1/2005,3,1.95070004463196,,,,
10/6/2005,12/1/2005,3,1.9864000082016,,,,
10/6/2005,1/1/2006,3,2.01340007781982,,,,
10/6/2005,2/1/2006,3,2.01740002632141,,,,
10/6/2005,3/1/2006,3,1.99240005016327,,,,
10/6/2005,4/1/2006,3,1.93040001392365,,,,
10/6/2005,5/1/2006,3,1.87539994716644,,,,
10/6/2005,6/1/2006,3,1.83940005302429,,,,
10/6/2005,7/1/2006,3,1.83940005302429,,,,
10/6/2005,8/1/2006,3,1.84739995002747,,,,
10/6/2005,9/1/2006,3,1.86240005493164,,,,
10/6/2005,10/1/2006,3,1.88090002536774,,,,
10/6/2005,11/1/2006,3,1.90040004253387,,,,
10/6/2005,12/1/2006,3,1.91939997673035,,,,
10/6/2005,1/1/2007,3,1.93389999866486,,,,
10/6/2005,2/1/2007,3,1.92890000343323,,,,
10/6/2005,3/1/2007,3,1.90890002250671,,,,
10/6/2005,4/1/2007,3,1.8889000415802,,,,
10/7/2005,11/1/2005,1,61.8400001525879,,,,
10/7/2005,12/1/2005,1,61.6199989318848,,,,
10/7/2005,1/1/2006,1,62.0400009155273,,,,
10/7/2005,2/1/2006,1,62.4599990844727,,,,
10/7/2005,3/1/2006,1,62.7599983215332,,,,
10/7/2005,4/1/2006,1,62.9500007629395,,,,
10/7/2005,5/1/2006,1,63.0400009155273,,,,
10/7/2005,6/1/2006,1,63.0800018310547,,,,
10/7/2005,7/1/2006,1,63.0699996948242,,,,
10/7/2005,8/1/2006,1,63.0400009155273,,,,
10/7/2005,9/1/2006,1,63,,,,
10/7/2005,10/1/2006,1,62.9500007629395,,,,
10/7/2005,11/1/2006,1,62.8600006103516,,,,
10/7/2005,12/1/2006,1,62.7599983215332,,,,
10/7/2005,1/1/2007,1,62.5800018310547,,,,
10/7/2005,2/1/2007,1,62.4500007629395,,,,
10/7/2005,3/1/2007,1,62.3400001525879,,,,
10/7/2005,4/1/2007,1,62.2299995422363,,,,
10/7/2005,5/1/2007,1,62.0999984741211,,,,
10/7/2005,6/1/2007,1,61.9700012207031,,,,
10/7/2005,7/1/2007,1,61.8300018310547,,,,
10/7/2005,8/1/2007,1,61.689998626709,,,,
10/7/2005,9/1/2007,1,61.5499992370606,,,,
10/7/2005,10/1/2007,1,61.3899993896484,,,,
10/7/2005,11/1/2007,1,61.2299995422363,,,,
10/7/2005,12/1/2007,1,61.0699996948242,,,,
10/7/2005,1/1/2008,1,60.9099998474121,,,,
10/7/2005,2/1/2008,1,60.7900009155273,,,,
10/7/2005,3/1/2008,1,60.689998626709,,,,
10/7/2005,6/1/2008,1,60.3899993896484,,,,
10/7/2005,12/1/2008,1,59.7200012207031,,,,
10/7/2005,12/1/2009,1,58.7700004577637,,,,
10/7/2005,12/1/2010,1,58.0699996948242,57.5999984741211,57.2999992370606,337,
10/7/2005,12/1/2011,1,57.7200012207031,57.4000015258789,57.0999984741211,258,
10/7/2005,7/1/2006,2,1.87409996986389,1.85749995708466,1.80999994277954,90,
10/7/2005,11/1/2005,2,1.82920002937317,1.86619997024536,1.7849999666214,39377,
10/7/2005,12/1/2005,2,1.81659996509552,1.82659995555878,1.77250003814697,18615,
10/7/2005,1/1/2006,2,1.8076000213623,1.80499994754791,1.76999998092651,6554,
10/7/2005,2/1/2006,2,1.79910004138947,1.78649997711182,1.75999999046326,1525,
10/7/2005,3/1/2006,2,1.79809999465942,1.78620004653931,1.77400004863739,1975,
10/7/2005,10/1/2006,2,1.72809994220734,1.70000004768372,1.70000004768372,16,
10/7/2005,8/1/2006,2,1.85510003566742,1.83749997615814,1.79999995231628,69,
10/7/2005,4/1/2006,2,1.88960003852844,1.87349998950958,1.86500000953674,539,
10/7/2005,6/1/2006,2,1.88510000705719,1.86899995803833,1.82000005245209,42,
10/7/2005,5/1/2006,2,1.89059996604919,1.87600004673004,1.86000001430511,204,
10/7/2005,9/1/2006,2,1.82910001277924,1.81099998950958,1.79999995231628,18,
10/7/2005,1/1/2007,3,1.9617999792099,0,0,1,
10/7/2005,7/1/2006,3,1.86479997634888,1.86000001430511,1.8400000333786,10,
10/7/2005,11/1/2005,3,1.96010005474091,1.97749996185303,1.92999994754791,29430,
10/7/2005,12/1/2005,3,2.00230002403259,2.07500004768372,1.97000002861023,18654,
10/7/2005,1/1/2006,3,2.03080010414124,2.03550004959106,2.00250005722046,5377,
10/7/2005,2/1/2006,3,2.03579998016357,2.03699994087219,2.01099991798401,1847,
10/7/2005,3/1/2006,3,2.01279997825623,2.01250004768372,1.98249995708466,2314,
10/7/2005,4/1/2006,3,1.95280003547668,1.95000004768372,1.92999994754791,51,
10/7/2005,3/1/2007,3,1.93680000305176,0,0,0,
10/7/2005,6/1/2006,3,1.86479997634888,1.86000001430511,1.8400000333786,147,
10/7/2005,4/1/2007,3,1.90929996967316,1.88800001144409,1.88800001144409,2,
10/7/2005,8/1/2006,3,1.87329995632172,0,0,4,
10/7/2005,9/1/2006,3,1.88880002498627,1.86500000953674,1.86500000953674,53,
10/7/2005,10/1/2006,3,1.90779995918274,0,0,2,
10/7/2005,11/1/2006,3,1.92780005931854,0,0,2,
10/7/2005,12/1/2006,3,1.94729995727539,0,0,302,
10/7/2005,2/1/2007,3,1.95679998397827,0,0,0,
10/7/2005,5/1/2006,3,1.89880001544952,1.8996000289917,1.86600005626678,166,
10/10/2005,12/1/2009,1,58.7000007629395,0,0,551,
10/10/2005,6/1/2007,1,61.9500007629395,0,0,169,
10/10/2005,8/1/2007,1,61.6699981689453,0,0,0,
10/10/2005,10/1/2007,1,61.3699989318848,0,0,0,
10/10/2005,11/1/2007,1,61.2099990844727,0,0,0,
10/10/2005,12/1/2007,1,61.0499992370606,60.8499984741211,60.4000015258789,1951,
10/10/2005,1/1/2008,1,60.8899993896484,60.5,60.5,5,
10/10/2005,2/1/2008,1,60.7700004577637,60.4000015258789,60.4000015258789,5,
10/10/2005,3/1/2008,1,60.6699981689453,60.2999992370606,60.2999992370606,5,
10/10/2005,12/1/2008,1,59.7000007629395,0,0,1437,
10/10/2005,5/1/2007,1,62.0800018310547,0,0,0,
10/10/2005,12/1/2010,1,58,57.8499984741211,57.25,177,
10/10/2005,12/1/2011,1,57.6500015258789,0,0,0,
10/10/2005,7/1/2007,1,61.810001373291,0,0,0,
10/10/2005,6/1/2008,1,60.3699989318848,0,0,0,
10/10/2005,1/1/2006,1,62.0299987792969,62.5,60.5999984741211,27178,
10/10/2005,9/1/2007,1,61.5299987792969,0,0,0,
10/10/2005,4/1/2007,1,62.2099990844727,0,0,0,
10/10/2005,12/1/2005,1,61.5699996948242,62.1100006103516,60.1500015258789,90059,
10/10/2005,2/1/2006,1,62.4099998474121,62.8699989318848,61.2000007629395,9162,
10/10/2005,3/1/2006,1,62.7200012207031,63.1300010681152,61.4000015258789,3994,
10/10/2005,4/1/2006,1,62.9300003051758,62.6599998474121,61.5999984741211,1062,
10/10/2005,5/1/2006,1,63.0200004577637,63.0499992370605,61.6500015258789,565,
10/10/2005,6/1/2006,1,63.060001373291,63.2999992370606,62.25,3426,
10/10/2005,7/1/2006,1,63.0499992370605,62.6500015258789,62.6500015258789,251,
10/10/2005,2/1/2007,1,62.4300003051758,0,0,300,
10/10/2005,9/1/2006,1,62.9799995422363,0,0,10,
10/10/2005,10/1/2006,1,62.9300003051758,0,0,400,
10/10/2005,11/1/2006,1,62.8400001525879,0,0,241,
10/10/2005,12/1/2006,1,62.7400016784668,62.7999992370606,61.0999984741211,3760,
10/10/2005,1/1/2007,1,62.560001373291,0,0,0,
10/10/2005,3/1/2007,1,62.3199996948242,0,0,25,
10/10/2005,11/1/2005,1,61.7999992370605,62.439998626709,60.3499984741211,100053,
10/10/2005,8/1/2006,1,63.0200004577637,0,0,295,
10/10/2005,5/1/2006,2,1.88359999656677,0,0,1,
10/10/2005,10/1/2006,2,1.72710001468658,0,0,50,
10/10/2005,9/1/2006,2,1.82410001754761,0,0,100,
10/10/2005,8/1/2006,2,1.84959995746613,0,0,155,
10/10/2005,6/1/2006,2,1.87860000133514,0,0,15,
10/10/2005,11/1/2005,2,1.80060005187988,1.8474999666214,1.76999998092651,25331,
10/10/2005,12/1/2005,2,1.80209994316101,1.83000004291534,1.76600003242493,15698,
10/10/2005,1/1/2006,2,1.79709994792938,1.82000005245209,1.76999998092651,4434,
10/10/2005,2/1/2006,2,1.78960001468658,1.80359995365143,1.76999998092651,655,
10/10/2005,3/1/2006,2,1.78960001468658,1.79849994182587,1.75999999046326,1880,
10/10/2005,4/1/2006,2,1.88209998607636,1.87399995326996,1.85000002384186,469,
10/10/2005,7/1/2006,2,1.86810004711151,0,0,1,
10/10/2005,1/1/2007,3,1.97650003433228,0,0,0,
10/10/2005,7/1/2006,3,1.87950003147125,1.86150002479553,1.85249996185303,107,
10/10/2005,11/1/2005,3,1.97179996967316,1.97749996185303,1.90499997138977,24808,
10/10/2005,12/1/2005,3,2.01200008392334,2.01999998092651,1.94500005245209,21083,
10/10/2005,1/1/2006,3,2.04349994659424,2.04749989509583,1.99100005626678,4925,
10/10/2005,2/1/2006,3,2.04999995231628,2.04999995231628,1.99950003623962,1041,
10/10/2005,3/1/2006,3,2.02649998664856,2.02999997138977,1.9650000333786,906,
10/10/2005,4/1/2006,3,1.96749997138977,1.9617999792099,1.93400001525879,89,
10/10/2005,3/1/2007,3,1.95150005817413,0,0,0,
10/10/2005,6/1/2006,3,1.87999999523163,1.86150002479553,1.8474999666214,426,
10/10/2005,4/1/2007,3,1.92149996757507,0,0,0,
10/10/2005,8/1/2006,3,1.88800001144409,1.86150002479553,1.86150002479553,3,
10/10/2005,9/1/2006,3,1.90349996089935,1.88349997997284,1.88349997997284,3,
10/10/2005,10/1/2006,3,1.92250001430511,1.90149998664856,1.90149998664856,54,
10/10/2005,11/1/2006,3,1.94249999523163,1.9210000038147,1.91499996185303,24,
10/10/2005,12/1/2006,3,1.96200001239777,0,0,150,
10/10/2005,2/1/2007,3,1.97150003910065,0,0,0,
10/10/2005,5/1/2006,3,1.91400003433228,1.8934999704361,1.88150000572205,55,
10/11/2005,11/1/2005,1,63.5299987792969,,,,
10/11/2005,12/1/2005,1,63.0499992370605,,,,
10/11/2005,1/1/2006,1,63.4700012207031,,,,
10/11/2005,2/1/2006,1,63.810001373291,,,,
10/11/2005,3/1/2006,1,64.0899963378906,,,,
10/11/2005,4/1/2006,1,64.2900009155273,,,,
10/11/2005,5/1/2006,1,64.370002746582,,,,
10/11/2005,6/1/2006,1,64.3899993896484,,,,
10/11/2005,7/1/2006,1,64.370002746582,,,,
10/11/2005,8/1/2006,1,64.3300018310547,,,,
10/11/2005,9/1/2006,1,64.2799987792969,,,,
10/11/2005,10/1/2006,1,64.2300033569336,,,,
10/11/2005,11/1/2006,1,64.1399993896484,,,,
10/11/2005,12/1/2006,1,64.0400009155273,,,,
10/11/2005,1/1/2007,1,63.8499984741211,,,,
10/11/2005,2/1/2007,1,63.7200012207031,,,,
10/11/2005,3/1/2007,1,63.6100006103516,,,,
10/11/2005,4/1/2007,1,63.5,,,,
10/11/2005,5/1/2007,1,63.3699989318848,,,,
10/11/2005,6/1/2007,1,63.2400016784668,,,,
10/11/2005,7/1/2007,1,63.0900001525879,,,,
10/11/2005,8/1/2007,1,62.939998626709,,,,
10/11/2005,9/1/2007,1,62.7900009155273,,,,
10/11/2005,10/1/2007,1,62.6199989318848,,,,
10/11/2005,11/1/2007,1,62.4500007629395,,,,
10/11/2005,12/1/2007,1,62.2799987792969,,,,
10/11/2005,1/1/2008,1,62.1100006103516,,,,
10/11/2005,2/1/2008,1,61.9799995422363,,,,
10/11/2005,3/1/2008,1,61.8699989318848,,,,
10/11/2005,6/1/2008,1,61.5499992370606,,,,
10/11/2005,12/1/2008,1,60.8300018310547,,,,
10/11/2005,12/1/2009,1,59.7799987792969,,,,
10/11/2005,12/1/2010,1,59.0299987792969,,,,
10/11/2005,12/1/2011,1,58.6800003051758,,,,
10/11/2005,5/1/2006,2,1.92349994182587,0,0,23,
10/11/2005,10/1/2006,2,1.76600003242493,0,0,0,
10/11/2005,9/1/2006,2,1.86300003528595,0,0,0,
10/11/2005,8/1/2006,2,1.88900005817413,0,0,50,
10/11/2005,6/1/2006,2,1.91750001907349,0,0,62,
10/11/2005,11/1/2005,2,1.83319997787476,1.8400000333786,1.79999995231628,32479,
10/11/2005,12/1/2005,2,1.83500003814697,1.8400000333786,1.80250000953674,19379,
10/11/2005,1/1/2006,2,1.83800005912781,1.82599997520447,1.80499994754791,5185,
10/11/2005,2/1/2006,2,1.83249998092651,1.83000004291534,1.792799949646,1468,
10/11/2005,3/1/2006,2,1.83150005340576,1.817999958992,1.79180002212524,1307,
10/11/2005,4/1/2006,2,1.92299997806549,1.89909994602203,1.89900004863739,235,
10/11/2005,7/1/2006,2,1.90750002861023,1.88999998569489,1.88999998569489,2,
10/11/2005,1/1/2007,3,1.99650001525879,,,,
10/11/2005,7/1/2006,3,1.9025000333786,1.90950000286102,1.90950000286102,200,
10/11/2005,11/1/2005,3,2.01789999008179,2.01999998092651,1.96350002288818,26485,
10/11/2005,12/1/2005,3,2.0534999370575,2.05649995803833,2,18779,
10/11/2005,1/1/2006,3,2.08249998092651,2.08750009536743,2.02999997138977,6741,
10/11/2005,2/1/2006,3,2.0864999294281,2.08999991416931,2.04900002479553,1646,
10/11/2005,3/1/2006,3,2.06100010871887,2.05999994277954,2.03999996185303,1517,
10/11/2005,4/1/2006,3,1.99849998950958,1.99849998950958,1.97000002861023,530,
10/11/2005,3/1/2007,3,1.97000002861023,0,0,3,
10/11/2005,6/1/2006,3,1.90450000762939,1.90499997138977,1.89499998092651,903,
10/11/2005,4/1/2007,3,1.91999995708466,0,0,3,
10/11/2005,8/1/2006,3,1.91050004959106,1.89999997615814,1.89800000190735,7,
10/11/2005,9/1/2006,3,1.92550003528595,1.92999994754791,1.91349995136261,4,
10/11/2005,10/1/2006,3,1.94400000572205,1.94249999523163,1.94249999523163,1,
10/11/2005,11/1/2006,3,1.96350002288818,0,0,0,
10/11/2005,12/1/2006,3,1.98249995708466,0,0,90,
10/11/2005,2/1/2007,3,1.99100005626678,1.99150002002716,1.99150002002716,1,
10/11/2005,5/1/2006,3,1.94149994850159,1.94400000572205,1.93400001525879,166,
10/12/2005,11/1/2005,1,64.120002746582,,,,
10/12/2005,12/1/2005,1,63.6100006103516,,,,
10/12/2005,1/1/2006,1,63.8800010681152,,,,
10/12/2005,2/1/2006,1,64.0999984741211,,,,
10/12/2005,3/1/2006,1,64.3199996948242,,,,
10/12/2005,4/1/2006,1,64.4800033569336,,,,
10/12/2005,5/1/2006,1,64.5500030517578,,,,
10/12/2005,6/1/2006,1,64.5599975585938,,,,
10/12/2005,7/1/2006,1,64.5400009155273,,,,
10/12/2005,8/1/2006,1,64.4899978637695,,,,
10/12/2005,9/1/2006,1,64.4300003051758,,,,
10/12/2005,10/1/2006,1,64.370002746582,,,,
10/12/2005,11/1/2006,1,64.2699966430664,,,,
10/12/2005,12/1/2006,1,64.1600036621094,,,,
10/12/2005,1/1/2007,1,63.9700012207031,,,,
10/12/2005,2/1/2007,1,63.8400001525879,,,,
10/12/2005,3/1/2007,1,63.7299995422363,,,,
10/12/2005,4/1/2007,1,63.6199989318848,,,,
10/12/2005,5/1/2007,1,63.4900016784668,,,,
10/12/2005,6/1/2007,1,63.3600006103516,,,,
10/12/2005,7/1/2007,1,63.2099990844727,,,,
10/12/2005,8/1/2007,1,63.060001373291,,,,
10/12/2005,9/1/2007,1,62.9099998474121,,,,
10/12/2005,10/1/2007,1,62.7400016784668,,,,
10/12/2005,11/1/2007,1,62.5699996948242,,,,
10/12/2005,12/1/2007,1,62.4000015258789,,,,
10/12/2005,1/1/2008,1,62.2299995422363,,,,
10/12/2005,2/1/2008,1,62.0999984741211,,,,
10/12/2005,3/1/2008,1,61.9900016784668,,,,
10/12/2005,6/1/2008,1,61.6699981689453,,,,
10/12/2005,12/1/2008,1,60.9500007629395,,,,
10/12/2005,12/1/2009,1,59.9000015258789,,,,
10/12/2005,12/1/2010,1,59.1500015258789,,,,
10/12/2005,12/1/2011,1,58.7999992370605,,,,
10/12/2005,11/1/2005,2,1.82760000228882,,,,
10/12/2005,12/1/2005,2,1.83819997310638,,,,
10/12/2005,1/1/2006,2,1.84070003032684,,,,
10/12/2005,2/1/2006,2,1.83669996261597,,,,
10/12/2005,3/1/2006,2,1.83469998836517,,,,
10/12/2005,4/1/2006,2,1.92569994926453,,,,
10/12/2005,5/1/2006,2,1.92620003223419,,,,
10/12/2005,6/1/2006,2,1.9206999540329,,,,
10/12/2005,7/1/2006,2,1.91069996356964,,,,
10/12/2005,8/1/2006,2,1.89219999313355,,,,
10/12/2005,9/1/2006,2,1.86619997024536,,,,
10/12/2005,10/1/2006,2,1.76919996738434,,,,
10/12/2005,1/1/2007,3,2.00119996070862,0,0,0,
10/12/2005,7/1/2006,3,1.90719997882843,1.90550005435944,1.9025000333786,148,
10/12/2005,11/1/2005,3,2.01570010185242,2.03349995613098,1.99500000476837,22854,
10/12/2005,12/1/2005,3,2.0566999912262,2.0699999332428,2.03500008583069,17815,
10/12/2005,1/1/2006,3,2.08769989013672,2.09699988365173,2.06750011444092,4898,
10/12/2005,2/1/2006,3,2.09120011329651,2.09999990463257,2.07999992370605,1182,
10/12/2005,3/1/2006,3,2.06369996070862,2.0699999332428,2.04999995231628,1077,
10/12/2005,4/1/2006,3,2.00169992446899,2.00500011444092,1.98849999904633,208,
10/12/2005,3/1/2007,3,1.97469997406006,0,0,0,
10/12/2005,6/1/2006,3,1.90919995307922,1.90789997577667,1.89999997615814,562,
10/12/2005,4/1/2007,3,1.92470002174377,0,0,0,
10/12/2005,8/1/2006,3,1.91519999504089,1.91050004959106,1.91050004959106,1,
10/12/2005,9/1/2006,3,1.93019998073578,1.92550003528595,1.91999995708466,5,
10/12/2005,10/1/2006,3,1.94869995117188,1.94949996471405,1.93499994277954,2,
10/12/2005,11/1/2006,3,1.96819996833801,1.96000003814697,1.96000003814697,2,
10/12/2005,12/1/2006,3,1.98720002174377,1.97000002861023,1.97000002861023,248,
10/12/2005,2/1/2007,3,1.99570000171661,0,0,0,
10/12/2005,5/1/2006,3,1.94570004940033,1.94900000095367,1.9375,37,
10/13/2005,11/1/2005,1,63.0800018310547,,,,
10/13/2005,12/1/2005,1,62.6100006103516,,,,
10/13/2005,1/1/2006,1,62.9300003051758,,,,
10/13/2005,2/1/2006,1,63.1599998474121,,,,
10/13/2005,3/1/2006,1,63.3899993896484,,,,
10/13/2005,4/1/2006,1,63.5900001525879,,,,
10/13/2005,5/1/2006,1,63.689998626709,,,,
10/13/2005,6/1/2006,1,63.7299995422363,,,,
10/13/2005,7/1/2006,1,63.7200012207031,,,,
10/13/2005,8/1/2006,1,63.6800003051758,,,,
10/13/2005,9/1/2006,1,63.6300010681152,,,,
10/13/2005,10/1/2006,1,63.5800018310547,,,,
10/13/2005,11/1/2006,1,63.4799995422363,,,,
10/13/2005,12/1/2006,1,63.3699989318848,,,,
10/13/2005,1/1/2007,1,63.1599998474121,,,,
10/13/2005,2/1/2007,1,63.0200004577637,,,,
10/13/2005,3/1/2007,1,62.9000015258789,,,,
10/13/2005,4/1/2007,1,62.7799987792969,,,,
10/13/2005,5/1/2007,1,62.6500015258789,,,,
10/13/2005,6/1/2007,1,62.5200004577637,,,,
10/13/2005,7/1/2007,1,62.3699989318848,,,,
10/13/2005,8/1/2007,1,62.2200012207031,,,,
10/13/2005,9/1/2007,1,62.0699996948242,,,,
10/13/2005,10/1/2007,1,61.9000015258789,,,,
10/13/2005,11/1/2007,1,61.7299995422363,,,,
10/13/2005,12/1/2007,1,61.560001373291,,,,
10/13/2005,1/1/2008,1,61.3899993896484,,,,
10/13/2005,2/1/2008,1,61.2599983215332,,,,
10/13/2005,3/1/2008,1,61.1500015258789,,,,
10/13/2005,6/1/2008,1,60.8300018310547,,,,
10/13/2005,12/1/2008,1,60.1100006103516,,,,
10/13/2005,12/1/2009,1,59.060001373291,,,,
10/13/2005,12/1/2010,1,58.310001373291,,,,
10/13/2005,12/1/2011,1,57.9599990844727,,,,
10/13/2005,11/1/2005,2,1.75789999961853,,,,
10/13/2005,12/1/2005,2,1.78359997272491,,,,
10/13/2005,1/1/2006,2,1.79359996318817,,,,
10/13/2005,2/1/2006,2,1.7930999994278,,,,
10/13/2005,3/1/2006,2,1.79260003566742,,,,
10/13/2005,4/1/2006,2,1.88359999656677,,,,
10/13/2005,5/1/2006,2,1.88510000705719,,,,
10/13/2005,6/1/2006,2,1.88160002231598,,,,
10/13/2005,7/1/2006,2,1.87409996986389,,,,
10/13/2005,8/1/2006,2,1.85810005664825,,,,
10/13/2005,9/1/2006,2,1.83309996128082,,,,
10/13/2005,10/1/2006,2,1.73710000514984,,,,
10/13/2005,1/1/2007,3,1.9867000579834,0,0,0,
10/13/2005,7/1/2006,3,1.89020001888275,1.89499998092651,1.88999998569489,136,
10/13/2005,11/1/2005,3,1.99689996242523,2.01850008964539,1.96000003814697,26980,
10/13/2005,12/1/2005,3,2.03419995307922,2.05599999427795,2.00250005722046,17290,
10/13/2005,1/1/2006,3,2.0676999092102,2.08750009536743,2.03500008583069,7015,
10/13/2005,2/1/2006,3,2.07220005989075,2.09100008010864,2.04500007629395,2051,
10/13/2005,3/1/2006,3,2.04520010948181,2.05999994277954,2.01900005340576,513,
10/13/2005,4/1/2006,3,1.9831999540329,1.99249994754791,1.97000002861023,98,
10/13/2005,3/1/2007,3,1.96019995212555,1.96000003814697,1.96000003814697,1,
10/13/2005,6/1/2006,3,1.89219999313355,1.88900005817413,1.88399994373322,184,
10/13/2005,4/1/2007,3,1.91019999980927,0,0,0,
10/13/2005,8/1/2006,3,1.90020000934601,1.89499998092651,1.89499998092651,344,
10/13/2005,9/1/2006,3,1.91569995880127,1.91750001907349,1.91750001907349,5,
10/13/2005,10/1/2006,3,1.93420004844666,1.93250000476837,1.93250000476837,6,
10/13/2005,11/1/2006,3,1.9536999464035,1.94900000095367,1.94900000095367,24,
10/13/2005,12/1/2006,3,1.97269999980927,1.95749998092651,1.95749998092651,318,
10/13/2005,2/1/2007,3,1.9811999797821,0,0,0,
10/13/2005,5/1/2006,3,1.92820000648499,1.93499994277954,1.91750001907349,81,
10/14/2005,12/1/2009,1,57.9300003051758,58.9300003051758,58.9300003051758,130,
10/14/2005,6/1/2007,1,61.3899993896484,61.5999984741211,61,1022,
10/14/2005,8/1/2007,1,61.0900001525879,0,0,0,
10/14/2005,10/1/2007,1,60.7700004577637,0,0,0,
10/14/2005,11/1/2007,1,60.5999984741211,0,0,0,
10/14/2005,12/1/2007,1,60.4300003051758,61.3800010681152,59.75,9066,
10/14/2005,1/1/2008,1,60.2599983215332,0,0,0,
10/14/2005,2/1/2008,1,60.1300010681152,0,0,15,
10/14/2005,3/1/2008,1,60.0200004577637,0,0,8,
10/14/2005,12/1/2008,1,58.9799995422363,59.8800010681152,59.5999984741211,2051,
10/14/2005,5/1/2007,1,61.5200004577637,61,61,5,
10/14/2005,12/1/2010,1,57.1800003051758,58.1800003051758,56.7000007629395,543,
10/14/2005,12/1/2011,1,56.8300018310547,57.8800010681152,56.7999992370605,43,
10/14/2005,7/1/2007,1,61.2400016784668,0,0,0,
10/14/2005,6/1/2008,1,59.7000007629395,0,0,200,
10/14/2005,1/1/2006,1,62.0499992370606,62.9700012207031,61,40516,
10/14/2005,9/1/2007,1,60.939998626709,0,0,0,
10/14/2005,4/1/2007,1,61.6500015258789,0,0,0,
10/14/2005,12/1/2005,1,61.9900016784668,62.6599998474121,60.7000007629395,98394,
10/14/2005,2/1/2006,1,62.2099990844727,63.2400016784668,61.3499984741211,6575,
10/14/2005,3/1/2006,1,62.3699989318848,63.4099998474121,61.7000007629395,6546,
10/14/2005,4/1/2006,1,62.5299987792969,63.5900001525879,61.7999992370605,2592,
10/14/2005,5/1/2006,1,62.6199989318848,63.4199981689453,61.7000007629395,1828,
10/14/2005,6/1/2006,1,62.6599998474121,63.4500007629395,61.7000007629395,6990,
10/14/2005,7/1/2006,1,62.6399993896484,63.3499984741211,63.3499984741211,190,
10/14/2005,2/1/2007,1,61.8899993896484,0,0,440,
10/14/2005,9/1/2006,1,62.5299987792969,63.3400001525879,63.1199989318848,145,
10/14/2005,10/1/2006,1,62.4700012207031,63.310001373291,63.0900001525879,203,
10/14/2005,11/1/2006,1,62.3600006103516,63.2299995422363,63.0099983215332,75,
10/14/2005,12/1/2006,1,62.2400016784668,63.3199996948242,61.7000007629395,12566,
10/14/2005,1/1/2007,1,62.0299987792969,62,62,441,
10/14/2005,11/1/2005,1,62.6300010681152,63.0999984741211,61.2000007629395,79485,
10/14/2005,3/1/2007,1,61.7700004577637,0,0,8,
10/14/2005,8/1/2006,1,62.5900001525879,63.3899993896484,63.1699981689453,115,
10/14/2005,11/1/2005,2,1.74860000610352,1.76499998569489,1.64999997615814,28423,
10/14/2005,10/1/2006,2,1.72140002250671,1.72710001468658,1.69000005722046,81,
10/14/2005,9/1/2006,2,1.81640005111694,1.78999996185303,1.78999996185303,107,
10/14/2005,8/1/2006,2,1.84140002727509,1.81500005722046,1.81500005722046,58,
10/14/2005,7/1/2006,2,1.85739994049072,1.82000005245209,1.82000005245209,63,
10/14/2005,6/1/2006,2,1.86489999294281,1.875,1.80999994277954,70,
10/14/2005,5/1/2006,2,1.86740005016327,0,0,40,
10/14/2005,4/1/2006,2,1.86489999294281,1.83000004291534,1.79999995231628,98,
10/14/2005,3/1/2006,2,1.77190005779266,1.7849999666214,1.68499994277954,1913,
10/14/2005,2/1/2006,2,1.77040004730225,1.791100025177,1.70500004291534,1390,
10/14/2005,12/1/2005,2,1.76040005683899,1.78699994087219,1.66999995708466,15107,
10/14/2005,1/1/2006,2,1.7694000005722,1.79499995708466,1.68499994277954,3842,
10/14/2005,6/1/2006,3,1.85140001773834,1.86249995231628,1.81700003147125,987,
10/14/2005,7/1/2006,3,1.84940004348755,1.87000000476837,1.82500004768372,591,
10/14/2005,11/1/2005,3,1.95000004768372,1.99249994754791,1.9025000333786,21987,
10/14/2005,12/1/2005,3,1.99039995670319,2.03399991989136,1.94500005245209,15300,
10/14/2005,1/1/2006,3,2.02439999580383,2.05960011482239,1.98000001907349,6323,
10/14/2005,2/1/2006,3,2.02839994430542,2.06760001182556,1.99000000953674,1670,
10/14/2005,3/1/2006,3,2.00189995765686,2.02900004386902,1.96800005435944,1087,
10/14/2005,4/1/2006,3,1.94089996814728,1.9650000333786,1.91499996185303,182,
10/14/2005,2/1/2007,3,1.94840002059937,0,0,2,
10/14/2005,5/1/2006,3,1.88689994812012,1.92499995231628,1.86500000953674,73,
10/14/2005,3/1/2007,3,1.92739999294281,0,0,2,
10/14/2005,1/1/2007,3,1.95389997959137,1.91649997234344,1.91649997234344,385,
10/14/2005,12/1/2006,3,1.93389999866486,1.93229997158051,1.89999997615814,527,
10/14/2005,11/1/2006,3,1.9128999710083,1.9099999666214,1.88999998569489,91,
10/14/2005,10/1/2006,3,1.89289999008179,1.88999998569489,1.88999998569489,74,
10/14/2005,9/1/2006,3,1.87390005588532,1.89699995517731,1.87000000476837,128,
10/14/2005,8/1/2006,3,1.85839998722076,1.87999999523163,1.83500003814697,121,
10/14/2005,4/1/2007,3,1.87339997291565,0,0,2,
10/17/2005,11/1/2005,1,64.3600006103516,,,,
10/17/2005,12/1/2005,1,63.6100006103516,,,,
10/17/2005,1/1/2006,1,63.4199981689453,,,,
10/17/2005,2/1/2006,1,63.3899993896484,,,,
10/17/2005,3/1/2006,1,63.4099998474121,,,,
10/17/2005,4/1/2006,1,63.4599990844727,,,,
10/17/2005,5/1/2006,1,63.5,,,,
10/17/2005,6/1/2006,1,63.5099983215332,,,,
10/17/2005,7/1/2006,1,63.4500007629395,,,,
10/17/2005,8/1/2006,1,63.3600006103516,,,,
10/17/2005,9/1/2006,1,63.2599983215332,,,,
10/17/2005,10/1/2006,1,63.1599998474121,,,,
10/17/2005,11/1/2006,1,63.0200004577637,,,,
10/17/2005,12/1/2006,1,62.8699989318848,,,,
10/17/2005,1/1/2007,1,62.6199989318848,,,,
10/17/2005,2/1/2007,1,62.439998626709,,,,
10/17/2005,3/1/2007,1,62.2799987792969,,,,
10/17/2005,4/1/2007,1,62.1199989318848,,,,
10/17/2005,5/1/2007,1,61.9500007629395,,,,
10/17/2005,6/1/2007,1,61.7799987792969,,,,
10/17/2005,7/1/2007,1,61.5900001525879,,,,
10/17/2005,8/1/2007,1,61.4000015258789,,,,
10/17/2005,9/1/2007,1,61.2099990844727,,,,
10/17/2005,10/1/2007,1,61,,,,
10/17/2005,11/1/2007,1,60.7900009155273,,,,
10/17/2005,12/1/2007,1,60.5800018310547,,,,
10/17/2005,1/1/2008,1,60.3899993896484,,,,
10/17/2005,2/1/2008,1,60.2400016784668,,,,
10/17/2005,3/1/2008,1,60.1100006103516,,,,
10/17/2005,6/1/2008,1,59.7299995422363,,,,
10/17/2005,12/1/2008,1,58.8800010681152,,,,
10/17/2005,12/1/2009,1,57.7299995422363,,,,
10/17/2005,12/1/2010,1,56.9300003051758,,,,
10/17/2005,12/1/2011,1,56.4799995422363,,,,
10/17/2005,11/1/2005,2,1.81529998779297,,,,
10/17/2005,12/1/2005,2,1.81990003585815,,,,
10/17/2005,1/1/2006,2,1.82200002670288,,,,
10/17/2005,2/1/2006,2,1.82050001621246,,,,
10/17/2005,3/1/2006,2,1.81900000572205,,,,
10/17/2005,4/1/2006,2,1.90900003910065,,,,
10/17/2005,5/1/2006,2,1.9099999666214,,,,
10/17/2005,6/1/2006,2,1.90499997138977,,,,
10/17/2005,7/1/2006,2,1.89549994468689,,,,
10/17/2005,8/1/2006,2,1.87899994850159,,,,
10/17/2005,9/1/2006,2,1.85300004482269,,,,
10/17/2005,10/1/2006,2,1.75699996948242,,,,
10/17/2005,11/1/2005,3,1.98329997062683,,,,
10/17/2005,12/1/2005,3,2.02360010147095,,,,
10/17/2005,1/1/2006,3,2.05410003662109,,,,
10/17/2005,2/1/2006,3,2.05559992790222,,,,
10/17/2005,3/1/2006,3,2.0246000289917,,,,
10/17/2005,4/1/2006,3,1.96109998226166,,,,
10/17/2005,5/1/2006,3,1.90460002422333,,,,
10/17/2005,6/1/2006,3,1.86660003662109,,,,
10/17/2005,7/1/2006,3,1.86360001564026,,,,
10/17/2005,8/1/2006,3,1.87160003185272,,,,
10/17/2005,9/1/2006,3,1.88660001754761,,,,
10/17/2005,10/1/2006,3,1.9050999879837,,,,
10/17/2005,11/1/2006,3,1.92410004138947,,,,
10/17/2005,12/1/2006,3,1.94410002231598,,,,
10/17/2005,1/1/2007,3,1.96410000324249,,,,
10/17/2005,2/1/2007,3,1.95860004425049,,,,
10/17/2005,3/1/2007,3,1.93760001659393,,,,
10/17/2005,4/1/2007,3,1.88359999656677,,,,
10/18/2005,12/1/2009,1,55.7599983215332,57.3600006103516,55.5499992370605,2452,
10/18/2005,6/1/2007,1,60.1199989318848,0,0,445,
10/18/2005,7/1/2007,1,59.9199981689453,0,0,0,
10/18/2005,8/1/2007,1,59.7200012207031,0,0,0,
10/18/2005,10/1/2007,1,59.2999992370605,0,0,0,
10/18/2005,12/1/2007,1,58.8600006103516,60.1599998474121,58.5999984741211,3676,
10/18/2005,1/1/2008,1,58.6599998474121,0,0,0,
10/18/2005,2/1/2008,1,58.5,0,0,397,
10/18/2005,3/1/2008,1,58.3600006103516,0,0,194,
10/18/2005,12/1/2011,1,54.3600006103516,55.2999992370606,54.5,897,
10/18/2005,12/1/2008,1,57.060001373291,58.4599990844727,57,1050,
10/18/2005,12/1/2010,1,54.8600006103516,56.25,54.5,2640,
10/18/2005,9/1/2007,1,59.5200004577637,0,0,25,
10/18/2005,5/1/2007,1,60.2999992370606,0,0,0,
10/18/2005,6/1/2008,1,57.9599990844727,0,0,0,
10/18/2005,1/1/2006,1,62.1800003051758,63.25,62,32285,
10/18/2005,11/1/2007,1,59.0800018310547,0,0,0,
10/18/2005,4/1/2007,1,60.4799995422363,0,0,1500,
10/18/2005,12/1/2005,1,62.439998626709,63.5400009155273,62.0999984741211,123463,
10/18/2005,2/1/2006,1,62.0400009155273,63.2299995422363,61.9000015258789,12962,
10/18/2005,3/1/2006,1,61.9700012207031,63.1800003051758,62,7686,
10/18/2005,4/1/2006,1,61.9799995422363,63.1399993896484,62,3138,
10/18/2005,5/1/2006,1,61.9900016784668,63,62.5299987792969,1620,
10/18/2005,6/1/2006,1,61.9700012207031,63.2099990844727,61.8499984741211,7931,
10/18/2005,7/1/2006,1,61.9000015258789,0,0,722,
10/18/2005,1/1/2007,1,61.0099983215332,0,0,0,
10/18/2005,9/1/2006,1,61.689998626709,61.5999984741211,61.5,152,
10/18/2005,10/1/2006,1,61.5800018310547,0,0,70,
10/18/2005,11/1/2006,1,61.4300003051758,0,0,298,
10/18/2005,12/1/2006,1,61.2700004577637,62.5999984741211,61,14850,
10/18/2005,11/1/2005,1,63.2000007629395,64.2799987792969,62.9000015258789,65958,
10/18/2005,3/1/2007,1,60.6500015258789,0,0,194,
10/18/2005,8/1/2006,1,61.7999992370605,61.7000007629395,61.7000007629395,5,
10/18/2005,2/1/2007,1,60.8199996948242,0,0,397,
10/18/2005,11/1/2005,2,1.73520004749298,,,,
10/18/2005,12/1/2005,2,1.74360001087189,,,,
10/18/2005,1/1/2006,2,1.75160002708435,,,,
10/18/2005,2/1/2006,2,1.75360000133514,,,,
10/18/2005,3/1/2006,2,1.75510001182556,,,,
10/18/2005,4/1/2006,2,1.84609997272491,,,,
10/18/2005,5/1/2006,2,1.84860002994537,,,,
10/18/2005,6/1/2006,2,1.84560000896454,,,,
10/18/2005,7/1/2006,2,1.83759999275208,,,,
10/18/2005,8/1/2006,2,1.82210004329681,,,,
10/18/2005,9/1/2006,2,1.79709994792938,,,,
10/18/2005,10/1/2006,2,1.70210003852844,,,,
10/18/2005,11/1/2005,3,1.93420004844666,,,,
10/18/2005,12/1/2005,3,1.96689999103546,,,,
10/18/2005,1/1/2006,3,1.99839997291565,,,,
10/18/2005,2/1/2006,3,2.00189995765686,,,,
10/18/2005,3/1/2006,3,1.97189998626709,,,,
10/18/2005,4/1/2006,3,1.90989995002747,,,,
10/18/2005,5/1/2006,3,1.85339999198914,,,,
10/18/2005,6/1/2006,3,1.81589996814728,,,,
10/18/2005,7/1/2006,3,1.81340003013611,,,,
10/18/2005,8/1/2006,3,1.82140004634857,,,,
10/18/2005,9/1/2006,3,1.83640003204346,,,,
10/18/2005,10/1/2006,3,1.85490000247955,,,,
10/18/2005,11/1/2006,3,1.87440001964569,,,,
10/18/2005,12/1/2006,3,1.89489996433258,,,,
10/18/2005,1/1/2007,3,1.91589999198914,,,,
10/18/2005,2/1/2007,3,1.91040003299713,,,,
10/18/2005,3/1/2007,3,1.88940000534058,,,,
10/18/2005,4/1/2007,3,1.83539998531342,,,,
10/19/2005,11/1/2005,1,62.4099998474121,,,,
10/19/2005,12/1/2005,1,61.5099983215332,,,,
10/19/2005,1/1/2006,1,61.3300018310547,,,,
10/19/2005,2/1/2006,1,61.2299995422363,,,,
10/19/2005,3/1/2006,1,61.1500015258789,,,,
10/19/2005,4/1/2006,1,61.1399993896484,,,,
10/19/2005,5/1/2006,1,61.1300010681152,,,,
10/19/2005,6/1/2006,1,61.1100006103516,,,,
10/19/2005,7/1/2006,1,61.0400009155273,,,,
10/19/2005,8/1/2006,1,60.939998626709,,,,
10/19/2005,12/1/2009,1,54.9000015258789,55.1500015258789,53.7000007629395,5678,
10/19/2005,6/1/2007,1,59.2599983215332,0,0,750,
10/19/2005,7/1/2007,1,59.060001373291,0,0,0,
10/19/2005,8/1/2007,1,58.8600006103516,0,0,0,
10/19/2005,10/1/2007,1,58.439998626709,0,0,150,
10/19/2005,12/1/2007,1,58,58.7999992370605,57.0999984741211,4273,
10/19/2005,1/1/2008,1,57.7999992370606,0,0,0,
10/19/2005,2/1/2008,1,57.6399993896484,0,0,0,
10/19/2005,3/1/2008,1,57.5,0,0,0,
10/19/2005,12/1/2011,1,53.5,54.2999992370605,52.2000007629395,193,
10/19/2005,12/1/2008,1,56.2000007629395,56.9000015258789,55.2999992370606,2335,
10/19/2005,12/1/2010,1,54,54.2999992370605,52.7000007629395,6144,
10/19/2005,9/1/2007,1,58.6599998474121,0,0,0,
10/19/2005,5/1/2007,1,59.439998626709,0,0,0,
10/19/2005,6/1/2008,1,57.0999984741211,0,0,0,
10/19/2005,11/1/2007,1,58.2200012207031,0,0,0,
10/19/2005,4/1/2007,1,59.6199989318848,0,0,0,
10/19/2005,1/1/2007,1,60.1500015258789,60.7999992370606,60.7999992370606,162,
10/19/2005,9/1/2006,1,60.8300018310547,61,61,162,
10/19/2005,10/1/2006,1,60.7200012207031,61,61,62,
10/19/2005,11/1/2006,1,60.5699996948242,61,61,2,
10/19/2005,12/1/2006,1,60.4099998474121,61.4500007629395,59.5,12999,
10/19/2005,3/1/2007,1,59.7900009155273,0,0,0,
10/19/2005,2/1/2007,1,59.9599990844727,0,0,0,
10/19/2005,11/1/2005,2,1.67630004882813,,,,
10/19/2005,12/1/2005,2,1.69369995594025,,,,
10/19/2005,1/1/2006,2,1.707200050354,,,,
10/19/2005,2/1/2006,2,1.71420001983643,,,,
10/19/2005,3/1/2006,2,1.71819996833801,,,,
10/19/2005,4/1/2006,2,1.81120002269745,,,,
10/19/2005,5/1/2006,2,1.8157000541687,,,,
10/19/2005,6/1/2006,2,1.81420004367828,,,,
10/19/2005,7/1/2006,2,1.80770003795624,,,,
10/19/2005,8/1/2006,2,1.79320001602173,,,,
10/19/2005,9/1/2006,2,1.76919996738434,,,,
10/19/2005,10/1/2006,2,1.67519998550415,,,,
10/19/2005,11/1/2005,3,1.91340005397797,,,,
10/19/2005,12/1/2005,3,1.94509994983673,,,,
10/19/2005,1/1/2006,3,1.97459995746613,,,,
10/19/2005,2/1/2006,3,1.97759997844696,,,,
10/19/2005,3/1/2006,3,1.94860005378723,,,,
10/19/2005,4/1/2006,3,1.8885999917984,,,,
10/19/2005,5/1/2006,3,1.83210003376007,,,,
10/19/2005,6/1/2006,3,1.79460000991821,,,,
10/19/2005,7/1/2006,3,1.79159998893738,,,,
10/19/2005,8/1/2006,3,1.79910004138947,,,,
10/19/2005,9/1/2006,3,1.81359994411469,,,,
10/19/2005,10/1/2006,3,1.83159995079041,,,,
10/19/2005,11/1/2006,3,1.85109996795654,,,,
10/19/2005,12/1/2006,3,1.87160003185272,,,,
10/19/2005,1/1/2007,3,1.89359998703003,,,,
10/19/2005,2/1/2007,3,1.88759994506836,,,,
10/19/2005,3/1/2007,3,1.86609995365143,,,,
10/19/2005,4/1/2007,3,1.81210005283356,,,,
10/20/2005,11/1/2005,1,61.0299987792969,,,,
10/20/2005,12/1/2005,1,60.0200004577637,,,,
10/20/2005,1/1/2006,1,60.0699996948242,,,,
10/20/2005,2/1/2006,1,60.1100006103516,,,,
10/20/2005,3/1/2006,1,60.1399993896484,,,,
10/20/2005,4/1/2006,1,60.1500015258789,,,,
10/20/2005,5/1/2006,1,60.1599998474121,,,,
10/20/2005,6/1/2006,1,60.1599998474121,,,,
10/20/2005,7/1/2006,1,60.1199989318848,,,,
10/20/2005,8/1/2006,1,60.0499992370605,,,,
10/20/2005,9/1/2006,1,59.9700012207031,,,,
10/20/2005,10/1/2006,1,59.8899993896484,,,,
10/20/2005,11/1/2006,1,59.7599983215332,,,,
10/20/2005,12/1/2006,1,59.6199989318848,,,,
10/20/2005,1/1/2007,1,59.3699989318848,,,,
10/20/2005,2/1/2007,1,59.189998626709,,,,
10/20/2005,3/1/2007,1,59.0299987792969,,,,
10/20/2005,4/1/2007,1,58.8699989318848,,,,
10/20/2005,5/1/2007,1,58.7000007629395,,,,
10/20/2005,6/1/2007,1,58.5299987792969,,,,
10/20/2005,7/1/2007,1,58.3400001525879,,,,
10/20/2005,8/1/2007,1,58.1500015258789,,,,
10/20/2005,9/1/2007,1,57.9599990844727,,,,
10/20/2005,10/1/2007,1,57.75,,,,
10/20/2005,11/1/2007,1,57.5400009155274,,,,
10/20/2005,12/1/2007,1,57.3300018310547,,,,
10/20/2005,1/1/2008,1,57.1300010681152,,,,
10/20/2005,2/1/2008,1,56.9700012207031,,,,
10/20/2005,3/1/2008,1,56.8300018310547,,,,
10/20/2005,6/1/2008,1,56.4300003051758,,,,
10/20/2005,12/1/2008,1,55.5800018310547,,,,
10/20/2005,12/1/2009,1,54.2799987792969,,,,
10/20/2005,12/1/2010,1,53.3800010681152,,,,
10/20/2005,12/1/2011,1,52.8800010681152,,,,
10/20/2005,11/1/2005,2,1.61310005187988,,,,
10/20/2005,12/1/2005,2,1.63580000400543,,,,
10/20/2005,1/1/2006,2,1.65279996395111,,,,
10/20/2005,2/1/2006,2,1.66229999065399,,,,
10/20/2005,3/1/2006,2,1.66929996013641,,,,
10/20/2005,4/1/2006,2,1.76380002498627,,,,
10/20/2005,5/1/2006,2,1.7688000202179,,,,
10/20/2005,6/1/2006,2,1.76830005645752,,,,
10/20/2005,7/1/2006,2,1.76230001449585,,,,
10/20/2005,8/1/2006,2,1.74880003929138,,,,
10/20/2005,9/1/2006,2,1.72630000114441,,,,
10/20/2005,10/1/2006,2,1.63329994678497,,,,
10/20/2005,11/1/2005,3,1.86989998817444,,,,
10/20/2005,12/1/2005,3,1.89660000801086,,,,
10/20/2005,1/1/2006,3,1.92509996891022,,,,
10/20/2005,2/1/2006,3,1.93060004711151,,,,
10/20/2005,3/1/2006,3,1.90460002422333,,,,
10/20/2005,4/1/2006,3,1.84909999370575,,,,
10/20/2005,5/1/2006,3,1.79509997367859,,,,
10/20/2005,6/1/2006,3,1.76010000705719,,,,
10/20/2005,7/1/2006,3,1.75859999656677,,,,
10/20/2005,8/1/2006,3,1.76760005950928,,,,
10/20/2005,9/1/2006,3,1.78260004520416,,,,
10/20/2005,10/1/2006,3,1.80060005187988,,,,
10/20/2005,11/1/2006,3,1.82009994983673,,,,
10/20/2005,12/1/2006,3,1.84109997749329,,,,
10/20/2005,1/1/2007,3,1.86360001564026,,,,
10/20/2005,2/1/2007,3,1.85759997367859,,,,
10/20/2005,3/1/2007,3,1.83609998226166,,,,
10/20/2005,4/1/2007,3,1.7820999622345,,,,
10/21/2005,12/1/2005,1,60.6300010681152,,,,
10/21/2005,1/1/2006,1,60.8199996948242,,,,
10/21/2005,2/1/2006,1,61.0200004577637,,,,
10/21/2005,3/1/2006,1,61.1599998474121,,,,
10/21/2005,4/1/2006,1,61.2099990844727,,,,
10/21/2005,5/1/2006,1,61.2599983215332,,,,
10/21/2005,6/1/2006,1,61.2799987792969,,,,
10/21/2005,7/1/2006,1,61.2799987792969,,,,
10/21/2005,8/1/2006,1,61.2599983215332,,,,
10/21/2005,9/1/2006,1,61.2299995422363,,,,
10/21/2005,10/1/2006,1,61.189998626709,,,,
10/21/2005,11/1/2006,1,61.0800018310547,,,,
10/21/2005,12/1/2006,1,60.9599990844727,,,,
10/21/2005,1/1/2007,1,60.7299995422363,,,,
10/21/2005,2/1/2007,1,60.5699996948242,,,,
10/21/2005,3/1/2007,1,60.4199981689453,,,,
10/21/2005,4/1/2007,1,60.2700004577637,,,,
10/21/2005,5/1/2007,1,60.1100006103516,,,,
10/21/2005,6/1/2007,1,59.9500007629395,,,,
10/21/2005,7/1/2007,1,59.7599983215332,,,,
10/21/2005,8/1/2007,1,59.5699996948242,,,,
10/21/2005,9/1/2007,1,59.3800010681152,,,,
10/21/2005,10/1/2007,1,59.1800003051758,,,,
10/21/2005,11/1/2007,1,58.9799995422363,,,,
10/21/2005,12/1/2007,1,58.7799987792969,,,,
10/21/2005,1/1/2008,1,58.5900001525879,,,,
10/21/2005,2/1/2008,1,58.439998626709,,,,
10/21/2005,3/1/2008,1,58.310001373291,,,,
10/21/2005,6/1/2008,1,57.9500007629395,,,,
10/21/2005,12/1/2008,1,57.1500015258789,,,,
10/21/2005,12/1/2009,1,55.9000015258789,,,,
10/21/2005,12/1/2010,1,55.0499992370605,,,,
10/21/2005,12/1/2011,1,54.5499992370606,,,,
10/21/2005,11/1/2005,2,1.63989996910095,,,,
10/21/2005,12/1/2005,2,1.67369997501373,,,,
10/21/2005,1/1/2006,2,1.69319999217987,,,,
10/21/2005,2/1/2006,2,1.70469999313355,,,,
10/21/2005,3/1/2006,2,1.71319997310638,,,,
10/21/2005,4/1/2006,2,1.80869996547699,,,,
10/21/2005,5/1/2006,2,1.81420004367828,,,,
10/21/2005,6/1/2006,2,1.81420004367828,,,,
10/21/2005,10/1/2006,2,1.68219995498657,0,0,0,
10/21/2005,9/1/2006,2,1.77520000934601,0,0,85,
10/21/2005,8/1/2006,2,1.79670000076294,1.75,1.75,56,
10/21/2005,7/1/2006,2,1.80869996547699,0,0,75,
10/21/2005,11/1/2005,3,1.86650002002716,,,,
10/21/2005,12/1/2005,3,1.89970004558563,,,,
10/21/2005,1/1/2006,3,1.93019998073578,,,,
10/21/2005,2/1/2006,3,1.93770003318787,,,,
10/21/2005,3/1/2006,3,1.91369998455048,,,,
10/21/2005,4/1/2006,3,1.86070001125336,,,,
10/21/2005,5/1/2006,3,1.80770003795624,,,,
10/21/2005,6/1/2006,3,1.77470004558563,,,,
10/21/2005,7/1/2006,3,1.77419996261597,,,,
10/21/2005,8/1/2006,3,1.78369998931885,,,,
10/21/2005,9/1/2006,3,1.79869997501373,,,,
10/21/2005,10/1/2006,3,1.81719994544983,,,,
10/21/2005,11/1/2006,3,1.83720004558563,,,,
10/21/2005,12/1/2006,3,1.85870003700256,,,,
10/21/2005,1/1/2007,3,1.88170003890991,,,,
10/21/2005,2/1/2007,3,1.87569999694824,,,,
10/21/2005,3/1/2007,3,1.85420000553131,,,,
10/21/2005,4/1/2007,3,1.80019998550415,,,,
10/24/2005,12/1/2005,1,60.3199996948242,,,,
10/24/2005,1/1/2006,1,60.5499992370605,,,,
10/24/2005,2/1/2006,1,60.7799987792969,,,,
10/24/2005,3/1/2006,1,60.9300003051758,,,,
10/24/2005,4/1/2006,1,61.0099983215332,,,,
10/24/2005,5/1/2006,1,61.0699996948242,,,,
10/24/2005,6/1/2006,1,61.0900001525879,,,,
10/24/2005,7/1/2006,1,61.0999984741211,,,,
10/24/2005,8/1/2006,1,61.0900001525879,,,,
10/24/2005,9/1/2006,1,61.0699996948242,,,,
10/24/2005,10/1/2006,1,61.0299987792969,,,,
10/24/2005,11/1/2006,1,60.9199981689453,,,,
10/24/2005,12/1/2006,1,60.7999992370606,,,,
10/24/2005,1/1/2007,1,60.6100006103516,,,,
10/24/2005,2/1/2007,1,60.4599990844727,,,,
10/24/2005,3/1/2007,1,60.3199996948242,,,,
10/24/2005,4/1/2007,1,60.1800003051758,,,,
10/24/2005,5/1/2007,1,60.0299987792969,,,,
10/24/2005,6/1/2007,1,59.8800010681152,,,,
10/24/2005,7/1/2007,1,59.7000007629395,,,,
10/24/2005,8/1/2007,1,59.5200004577637,,,,
10/24/2005,9/1/2007,1,59.3400001525879,,,,
10/24/2005,10/1/2007,1,59.1500015258789,,,,
10/24/2005,11/1/2007,1,58.9599990844727,,,,
10/24/2005,12/1/2007,1,58.7700004577637,,,,
10/24/2005,1/1/2008,1,58.5800018310547,,,,
10/24/2005,2/1/2008,1,58.4300003051758,,,,
10/24/2005,3/1/2008,1,58.2999992370606,,,,
10/24/2005,6/1/2008,1,57.939998626709,,,,
10/24/2005,12/1/2008,1,57.1399993896484,,,,
10/24/2005,12/1/2009,1,55.8899993896484,,,,
10/24/2005,12/1/2010,1,55.0400009155274,,,,
10/24/2005,12/1/2011,1,54.5400009155273,,,,
10/24/2005,11/1/2005,2,1.58159995079041,,,,
10/24/2005,12/1/2005,2,1.6327999830246,,,,
10/24/2005,1/1/2006,2,1.6603000164032,,,,
10/24/2005,2/1/2006,2,1.67729997634888,,,,
10/24/2005,3/1/2006,2,1.68729996681213,,,,
10/24/2005,4/1/2006,2,1.78429996967316,,,,
10/24/2005,5/1/2006,2,1.7907999753952,,,,
10/24/2005,6/1/2006,2,1.79229998588562,,,,
10/24/2005,7/1/2006,2,1.78729999065399,,,,
10/24/2005,8/1/2006,2,1.77579998970032,,,,
10/24/2005,9/1/2006,2,1.75479996204376,,,,
10/24/2005,10/1/2006,2,1.66380000114441,,,,
10/24/2005,11/1/2006,2,1.6438000202179,,,,
10/24/2005,12/1/2006,2,1.63380002975464,,,,
10/24/2005,1/1/2007,2,1.63380002975464,,,,
10/24/2005,11/1/2005,3,1.79729998111725,,,,
10/24/2005,12/1/2005,3,1.84710001945496,,,,
10/24/2005,1/1/2006,3,1.8811000585556,,,,
10/24/2005,2/1/2006,3,1.89110004901886,,,,
10/24/2005,3/1/2006,3,1.87109994888306,,,,
10/24/2005,4/1/2006,3,1.82210004329681,,,,
10/24/2005,5/1/2006,3,1.77110004425049,,,,
10/24/2005,6/1/2006,3,1.73959994316101,,,,
10/24/2005,7/1/2006,3,1.73959994316101,,,,
10/24/2005,8/1/2006,3,1.74909996986389,,,,
10/24/2005,9/1/2006,3,1.76409995555878,,,,
10/24/2005,10/1/2006,3,1.78260004520416,,,,
10/24/2005,11/1/2006,3,1.80260002613068,,,,
10/24/2005,12/1/2006,3,1.82459998130798,,,,
10/24/2005,1/1/2007,3,1.84860002994537,,,,
10/24/2005,2/1/2007,3,1.84309995174408,,,,
10/24/2005,3/1/2007,3,1.82210004329681,,,,
10/24/2005,4/1/2007,3,1.76909995079041,,,,
10/25/2005,12/1/2005,1,62.439998626709,,,,
10/25/2005,1/1/2006,1,62.8199996948242,,,,
10/25/2005,2/1/2006,1,63.0999984741211,,,,
10/25/2005,12/1/2009,1,58.0800018310547,56.7000007629395,56.7000007629395,1120,
10/25/2005,7/1/2007,1,61.9700012207031,0,0,0,
10/25/2005,8/1/2007,1,61.7900009155273,0,0,0,
10/25/2005,9/1/2007,1,61.6100006103516,0,0,0,
10/25/2005,10/1/2007,1,61.4199981689453,0,0,0,
10/25/2005,11/1/2007,1,61.2299995422363,0,0,0,
10/25/2005,12/1/2007,1,61.0400009155273,60.4500007629395,58.75,2797,
10/25/2005,1/1/2008,1,60.8400001525879,0,0,0,
10/25/2005,2/1/2008,1,60.6800003051758,0,0,66,
10/25/2005,12/1/2011,1,56.6300010681152,55.6500015258789,55,126,
10/25/2005,6/1/2008,1,60.1800003051758,0,0,0,
10/25/2005,6/1/2007,1,62.1500015258789,61.6500015258789,60.5,155,
10/25/2005,12/1/2008,1,59.3800010681152,59,57.7000007629395,530,
10/25/2005,3/1/2008,1,60.5400009155273,0,0,33,
10/25/2005,12/1/2010,1,57.1800003051758,55.75,55.25,1522,
10/25/2005,5/1/2007,1,62.2999992370606,0,0,0,
10/25/2005,3/1/2006,1,63.2799987792969,63.3499984741211,60.689998626709,7370,
10/25/2005,4/1/2006,1,63.3699989318848,63.4500007629395,60.7900009155273,3442,
10/25/2005,5/1/2006,1,63.4199981689453,62.9000015258789,60.8499984741211,2198,
10/25/2005,6/1/2006,1,63.4300003051758,63.4000015258789,60.8300018310547,6170,
10/25/2005,7/1/2006,1,63.4300003051758,62.9000015258789,60.8600006103516,864,
10/25/2005,2/1/2007,1,62.7299995422363,0,0,175,
10/25/2005,9/1/2006,1,63.3600006103516,0,0,380,
10/25/2005,3/1/2007,1,62.5900001525879,61.1500015258789,61.1500015258789,33,
10/25/2005,10/1/2006,1,63.310001373291,62.25,62.25,65,
10/25/2005,11/1/2006,1,63.189998626709,0,0,0,
10/25/2005,12/1/2006,1,63.0699996948242,63.2000007629395,60.4900016784668,9273,
10/25/2005,1/1/2007,1,62.8800010681152,0,0,509,
10/25/2005,4/1/2007,1,62.4500007629395,0,0,0,
10/25/2005,8/1/2006,1,63.4000015258789,61.2700004577637,61.2700004577637,1166,
10/25/2005,11/1/2005,2,1.65380001068115,,,,
10/25/2005,12/1/2005,2,1.69969999790192,,,,
10/25/2005,1/1/2006,2,1.72200000286102,,,,
10/25/2005,2/1/2006,2,1.73749995231628,,,,
10/25/2005,3/1/2006,2,1.74650001525879,,,,
10/25/2005,4/1/2006,2,1.84300005435944,,,,
10/25/2005,5/1/2006,2,1.84899997711182,,,,
10/25/2005,6/1/2006,2,1.85000002384186,,,,
10/25/2005,7/1/2006,2,1.84500002861023,,,,
10/25/2005,8/1/2006,2,1.83399999141693,,,,
10/25/2005,9/1/2006,2,1.81299996376038,,,,
10/25/2005,10/1/2006,2,1.72200000286102,,,,
10/25/2005,11/1/2006,2,1.69200003147125,,,,
10/25/2005,12/1/2006,2,1.67200005054474,,,,
10/25/2005,1/1/2007,2,1.67499995231628,,,,
10/25/2005,11/1/2005,3,1.88989996910095,,,,
10/25/2005,12/1/2005,3,1.9326000213623,,,,
10/25/2005,1/1/2006,3,1.96560001373291,,,,
10/25/2005,2/1/2006,3,1.97510004043579,,,,
10/25/2005,3/1/2006,3,1.95210003852844,,,,
10/25/2005,4/1/2006,3,1.89909994602203,,,,
10/25/2005,5/1/2006,3,1.84660005569458,,,,
10/25/2005,6/1/2006,3,1.81410002708435,,,,
10/25/2005,7/1/2006,3,1.81359994411469,,,,
10/25/2005,8/1/2006,3,1.82260000705719,,,,
10/25/2005,9/1/2006,3,1.83659994602203,,,,
10/25/2005,10/1/2006,3,1.85510003566742,,,,
10/25/2005,11/1/2006,3,1.87510001659393,,,,
10/25/2005,12/1/2006,3,1.89709997177124,,,,
10/25/2005,1/1/2007,3,1.92060005664825,,,,
10/25/2005,2/1/2007,3,1.91410005092621,,,,
10/25/2005,3/1/2007,3,1.89209997653961,,,,
10/25/2005,4/1/2007,3,1.83910000324249,,,,
10/26/2005,12/1/2010,1,55.7400016784668,57.0999984741211,56.6699981689453,2357,
10/26/2005,7/1/2007,1,60.6300010681152,0,0,0,
10/26/2005,9/1/2007,1,60.2700004577637,0,0,300,
10/26/2005,11/1/2007,1,59.8899993896484,0,0,0,
10/26/2005,12/1/2007,1,59.7000007629395,61.25,60.5400009155273,2569,
10/26/2005,1/1/2008,1,59.5,0,0,0,
10/26/2005,2/1/2008,1,59.3400001525879,0,0,0,
10/26/2005,3/1/2008,1,59.2000007629395,0,0,0,
10/26/2005,6/1/2008,1,58.8400001525879,60,60,10,
10/26/2005,12/1/2009,1,56.689998626709,57.75,57.5699996948242,2903,
10/26/2005,12/1/2011,1,55.189998626709,56.5,56.2999992370605,906,
10/26/2005,8/1/2007,1,60.4500007629395,0,0,0,
10/26/2005,6/1/2007,1,60.810001373291,62,62,64,
10/26/2005,12/1/2008,1,58.0400009155273,59.1500015258789,58.7000007629395,1581,
10/26/2005,2/1/2006,1,61.5900001525879,63.7000007629395,61.5499992370606,12882,
10/26/2005,10/1/2007,1,60.0800018310547,0,0,0,
10/26/2005,5/1/2007,1,60.9599990844727,62,62,64,
10/26/2005,1/1/2006,1,61.2000007629395,63.3499984741211,61.1500015258789,46745,
10/26/2005,3/1/2006,1,61.8199996948242,63.75,61.9000015258789,6110,
10/26/2005,4/1/2006,1,61.939998626709,63.7999992370605,62.6500015258789,3045,
10/26/2005,5/1/2006,1,62,63.8499984741211,62.5999984741211,898,
10/26/2005,6/1/2006,1,62.0299987792969,63.9000015258789,62.2000007629395,3347,
10/26/2005,7/1/2006,1,62.0400009155273,0,0,962,
10/26/2005,8/1/2006,1,62.0200004577637,63.5,63,3332,
10/26/2005,3/1/2007,1,61.25,0,0,0,
10/26/2005,10/1/2006,1,61.9500007629395,63.25,63.25,610,
10/26/2005,11/1/2006,1,61.8400001525879,0,0,0,
10/26/2005,12/1/2006,1,61.7299995422363,63.4500007629395,61.7999992370605,8356,
10/26/2005,1/1/2007,1,61.5400009155273,0,0,400,
10/26/2005,2/1/2007,1,61.3899993896484,0,0,0,
10/26/2005,12/1/2005,1,60.6599998474121,62.9500007629395,60.5999984741211,109993,
10/26/2005,4/1/2007,1,61.1100006103516,0,0,0,
10/26/2005,9/1/2006,1,61.9900016784668,0,0,550,
10/26/2005,11/1/2005,2,1.58449995517731,,,,
10/26/2005,12/1/2005,2,1.62109994888306,,,,
10/26/2005,1/1/2006,2,1.65160000324249,,,,
10/26/2005,2/1/2006,2,1.66960000991821,,,,
10/26/2005,3/1/2006,2,1.68110001087189,,,,
10/26/2005,4/1/2006,2,1.7800999879837,,,,
10/26/2005,5/1/2006,2,1.78760004043579,,,,
10/26/2005,6/1/2006,2,1.79009997844696,,,,
10/26/2005,7/1/2006,2,1.78659999370575,,,,
10/26/2005,8/1/2006,2,1.77660000324249,,,,
10/26/2005,9/1/2006,2,1.75759994983673,,,,
10/26/2005,10/1/2006,2,1.66760003566742,,,,
10/26/2005,11/1/2006,2,1.6385999917984,,,,
10/26/2005,12/1/2006,2,1.61960005760193,,,,
10/26/2005,1/1/2007,2,1.62360000610352,,,,
10/26/2005,11/1/2005,3,1.85609996318817,,,,
10/26/2005,12/1/2005,3,1.89859998226166,,,,
10/26/2005,1/1/2006,3,1.93159997463226,,,,
10/26/2005,2/1/2006,3,1.94060003757477,,,,
10/26/2005,3/1/2006,3,1.91760003566742,,,,
10/26/2005,4/1/2006,3,1.86360001564026,,,,
10/26/2005,5/1/2006,3,1.81009995937347,,,,
10/26/2005,6/1/2006,3,1.77760004997253,,,,
10/26/2005,7/1/2006,3,1.77610003948212,,,,
10/26/2005,8/1/2006,3,1.78460001945496,,,,
10/26/2005,9/1/2006,3,1.79809999465942,,,,
10/26/2005,10/1/2006,3,1.81610000133514,,,,
10/26/2005,11/1/2006,3,1.83560001850128,,,,
10/26/2005,12/1/2006,3,1.85710000991821,,,,
10/26/2005,1/1/2007,3,1.88010001182556,,,,
10/26/2005,2/1/2007,3,1.87310004234314,,,,
10/26/2005,3/1/2007,3,1.84959995746613,,,,
10/26/2005,4/1/2007,3,1.79610002040863,,,,
10/27/2005,12/1/2005,1,61.0900001525879,,,,
10/27/2005,1/1/2006,1,61.5200004577637,,,,
10/27/2005,2/1/2006,1,61.8499984741211,,,,
10/27/2005,3/1/2006,1,62.060001373291,,,,
10/27/2005,4/1/2006,1,62.1699981689453,,,,
10/27/2005,5/1/2006,1,62.2200012207031,,,,
10/27/2005,6/1/2006,1,62.2400016784668,,,,
10/27/2005,7/1/2006,1,62.25,,,,
10/27/2005,8/1/2006,1,62.2299995422363,,,,
10/27/2005,9/1/2006,1,62.2000007629395,,,,
10/27/2005,10/1/2006,1,62.1599998474121,,,,
10/27/2005,11/1/2006,1,62.0499992370606,,,,
10/27/2005,12/1/2006,1,61.939998626709,,,,
10/27/2005,1/1/2007,1,61.75,,,,
10/27/2005,2/1/2007,1,61.5999984741211,,,,
10/27/2005,3/1/2007,1,61.4599990844727,,,,
10/27/2005,4/1/2007,1,61.3199996948242,,,,
10/27/2005,5/1/2007,1,61.1699981689453,,,,
10/27/2005,6/1/2007,1,61.0200004577637,,,,
10/27/2005,7/1/2007,1,60.8400001525879,,,,
10/27/2005,8/1/2007,1,60.6599998474121,,,,
10/27/2005,9/1/2007,1,60.4799995422363,,,,
10/27/2005,10/1/2007,1,60.2900009155273,,,,
10/27/2005,11/1/2007,1,60.0999984741211,,,,
10/27/2005,12/1/2007,1,59.9099998474121,,,,
10/27/2005,1/1/2008,1,59.7099990844727,,,,
10/27/2005,2/1/2008,1,59.5499992370606,,,,
10/27/2005,3/1/2008,1,59.4099998474121,,,,
10/27/2005,6/1/2008,1,59.0499992370606,,,,
10/27/2005,12/1/2008,1,58.25,,,,
10/27/2005,12/1/2009,1,56.8499984741211,,,,
10/27/2005,12/1/2010,1,55.8499984741211,,,,
10/27/2005,12/1/2011,1,55.2999992370606,,,,
10/27/2005,11/1/2005,2,1.5925999879837,,,,
10/27/2005,12/1/2005,2,1.62670004367828,,,,
10/27/2005,1/1/2006,2,1.65970003604889,,,,
10/27/2005,2/1/2006,2,1.6797000169754,,,,
10/27/2005,3/1/2006,2,1.69270002841949,,,,
10/27/2005,4/1/2006,2,1.79170000553131,,,,
10/27/2005,5/1/2006,2,1.79970002174377,,,,
10/27/2005,6/1/2006,2,1.80270004272461,,,,
10/27/2005,7/1/2006,2,1.79970002174377,,,,
10/27/2005,8/1/2006,2,1.78970003128052,,,,
10/27/2005,9/1/2006,2,1.77069997787476,,,,
10/27/2005,10/1/2006,2,1.68069994449615,,,,
10/27/2005,11/1/2006,2,1.64970004558563,,,,
10/27/2005,12/1/2006,2,1.62969994544983,,,,
10/27/2005,1/1/2007,2,1.63269996643066,,,,
10/27/2005,11/1/2005,3,1.85389995574951,,,,
10/27/2005,12/1/2005,3,1.90129995346069,,,,
10/27/2005,1/1/2006,3,1.93480002880096,,,,
10/27/2005,2/1/2006,3,1.94480001926422,,,,
10/27/2005,3/1/2006,3,1.9213000535965,,,,
10/27/2005,4/1/2006,3,1.86629998683929,,,,
10/27/2005,5/1/2006,3,1.81180000305176,,,,
10/27/2005,6/1/2006,3,1.77929997444153,,,,
10/27/2005,7/1/2006,3,1.77779996395111,,,,
10/27/2005,8/1/2006,3,1.78579998016357,,,,
10/27/2005,9/1/2006,3,1.79879999160767,,,,
10/27/2005,10/1/2006,3,1.81630003452301,,,,
10/27/2005,11/1/2006,3,1.83580005168915,,,,
10/27/2005,12/1/2006,3,1.85829997062683,,,,
10/27/2005,1/1/2007,3,1.88030004501343,,,,
10/27/2005,2/1/2007,3,1.87380003929138,,,,
10/27/2005,3/1/2007,3,1.85029995441437,,,,
10/27/2005,4/1/2007,3,1.79680001735687,,,,
10/28/2005,12/1/2005,1,61.2200012207031,,,,
10/28/2005,1/1/2006,1,61.5299987792969,,,,
10/28/2005,2/1/2006,1,61.8199996948242,,,,
10/28/2005,3/1/2006,1,62.0099983215332,,,,
10/28/2005,4/1/2006,1,62.1199989318848,,,,
10/28/2005,5/1/2006,1,62.1599998474121,,,,
10/28/2005,6/1/2006,1,62.1699981689453,,,,
10/28/2005,7/1/2006,1,62.1800003051758,,,,
10/28/2005,8/1/2006,1,62.1599998474121,,,,
10/28/2005,9/1/2006,1,62.1300010681152,,,,
10/28/2005,10/1/2006,1,62.0900001525879,,,,
10/28/2005,11/1/2006,1,61.9799995422363,,,,
10/28/2005,12/1/2006,1,61.8699989318848,,,,
10/28/2005,1/1/2007,1,61.6800003051758,,,,
10/28/2005,2/1/2007,1,61.5299987792969,,,,
10/28/2005,3/1/2007,1,61.3899993896484,,,,
10/28/2005,4/1/2007,1,61.25,,,,
10/28/2005,5/1/2007,1,61.0999984741211,,,,
10/28/2005,6/1/2007,1,60.9500007629395,,,,
10/28/2005,7/1/2007,1,60.7700004577637,,,,
10/28/2005,8/1/2007,1,60.5900001525879,,,,
10/28/2005,9/1/2007,1,60.4099998474121,,,,
10/28/2005,10/1/2007,1,60.2200012207031,,,,
10/28/2005,11/1/2007,1,60.0299987792969,,,,
10/28/2005,12/1/2007,1,59.8400001525879,,,,
10/28/2005,1/1/2008,1,59.6399993896484,,,,
10/28/2005,2/1/2008,1,59.4799995422363,,,,
10/28/2005,3/1/2008,1,59.3499984741211,,,,
10/28/2005,6/1/2008,1,59.0200004577637,,,,
10/28/2005,12/1/2008,1,58.2299995422363,,,,
10/28/2005,12/1/2009,1,56.8300018310547,,,,
10/28/2005,12/1/2010,1,55.8300018310547,,,,
10/28/2005,12/1/2011,1,55.2799987792969,,,,
10/28/2005,11/1/2005,2,1.62419998645782,,,,
10/28/2005,12/1/2005,2,1.66559994220734,,,,
10/28/2005,1/1/2006,2,1.69459998607636,,,,
10/28/2005,2/1/2006,2,1.7121000289917,,,,
10/28/2005,3/1/2006,2,1.72259998321533,,,,
10/28/2005,4/1/2006,2,1.82109999656677,,,,
10/28/2005,5/1/2006,2,1.82860004901886,,,,
10/28/2005,6/1/2006,2,1.83109998703003,,,,
10/28/2005,7/1/2006,2,1.82760000228882,,,,
10/28/2005,8/1/2006,2,1.81710004806519,,,,
10/28/2005,9/1/2006,2,1.79760003089905,,,,
10/28/2005,10/1/2006,2,1.70659995079041,,,,
10/28/2005,11/1/2006,2,1.67460000514984,,,,
10/28/2005,12/1/2006,2,1.65359997749329,,,,
10/28/2005,1/1/2007,2,1.65559995174408,,,,
10/28/2005,11/1/2005,3,1.84350001811981,,,,
10/28/2005,12/1/2005,3,1.89690005779266,,,,
10/28/2005,1/1/2006,3,1.93439996242523,,,,
10/28/2005,2/1/2006,3,1.94790005683899,,,,
10/28/2005,3/1/2006,3,1.92639994621277,,,,
10/28/2005,4/1/2006,3,1.87290000915527,,,,
10/28/2005,5/1/2006,3,1.81939995288849,,,,
10/28/2005,6/1/2006,3,1.78840005397797,,,,
10/28/2005,7/1/2006,3,1.7878999710083,,,,
10/28/2005,8/1/2006,3,1.79639995098114,,,,
10/28/2005,9/1/2006,3,1.8099000453949,,,,
10/28/2005,10/1/2006,3,1.82739996910095,,,,
10/28/2005,4/1/2007,3,1.80739998817444,0,0,0,
10/28/2005,3/1/2007,3,1.86090004444122,0,0,318,
10/28/2005,2/1/2007,3,1.88440001010895,0,0,17,
10/28/2005,1/1/2007,3,1.89090001583099,0,0,175,
10/28/2005,12/1/2006,3,1.86989998817444,0,0,917,
10/28/2005,11/1/2006,3,1.84739995002747,0,0,158,
10/31/2005,12/1/2005,1,59.7599983215332,,,,
10/31/2005,1/1/2006,1,60.3899993896484,,,,
10/31/2005,2/1/2006,1,60.7700004577637,,,,
10/31/2005,3/1/2006,1,61,,,,
10/31/2005,4/1/2006,1,61.1599998474121,,,,
10/31/2005,5/1/2006,1,61.2200012207031,,,,
10/31/2005,6/1/2006,1,61.25,,,,
10/31/2005,7/1/2006,1,61.2700004577637,,,,
10/31/2005,8/1/2006,1,61.2700004577637,,,,
10/31/2005,9/1/2006,1,61.2599983215332,,,,
10/31/2005,10/1/2006,1,61.2400016784668,,,,
10/31/2005,11/1/2006,1,61.1599998474121,,,,
10/31/2005,12/1/2006,1,61.0699996948242,,,,
10/31/2005,1/1/2007,1,60.9000015258789,,,,
10/31/2005,2/1/2007,1,60.7700004577637,,,,
10/31/2005,3/1/2007,1,60.6500015258789,,,,
10/31/2005,4/1/2007,1,60.5299987792969,,,,
10/31/2005,5/1/2007,1,60.4000015258789,,,,
10/31/2005,6/1/2007,1,60.2700004577637,,,,
10/31/2005,7/1/2007,1,60.1100006103516,,,,
10/31/2005,8/1/2007,1,59.9500007629395,,,,
10/31/2005,9/1/2007,1,59.7900009155273,,,,
10/31/2005,10/1/2007,1,59.6199989318848,,,,
10/31/2005,11/1/2007,1,59.4500007629395,,,,
10/31/2005,12/1/2007,1,59.2799987792969,,,,
10/31/2005,1/1/2008,1,59.0900001525879,,,,
10/31/2005,2/1/2008,1,58.939998626709,,,,
10/31/2005,3/1/2008,1,58.8199996948242,,,,
10/31/2005,6/1/2008,1,58.5499992370606,,,,
10/31/2005,12/1/2008,1,57.7900009155273,,,,
10/31/2005,12/1/2009,1,56.3899993896484,,,,
10/31/2005,12/1/2010,1,55.3899993896484,,,,
10/31/2005,12/1/2011,1,54.8400001525879,,,,
10/31/2005,11/1/2005,2,1.52610003948212,,,,
10/31/2005,12/1/2005,2,1.59010004997253,,,,
10/31/2005,1/1/2006,2,1.62609994411469,,,,
10/31/2005,2/1/2006,2,1.64660000801086,,,,
10/31/2005,3/1/2006,2,1.65960001945496,,,,
10/31/2005,4/1/2006,2,1.75960004329681,,,,
10/31/2005,5/1/2006,2,1.76810002326965,,,,
10/31/2005,6/1/2006,2,1.77160000801086,,,,
10/31/2005,7/1/2006,2,1.76909995079041,,,,
10/31/2005,8/1/2006,2,1.76010000705719,,,,
10/31/2005,9/1/2006,2,1.74160003662109,,,,
10/31/2005,10/1/2006,2,1.65160000324249,,,,
10/31/2005,11/1/2006,2,1.62059998512268,,,,
10/31/2005,12/1/2006,2,1.59959995746613,,,,
10/31/2005,1/1/2007,2,1.60259997844696,,,,
10/31/2005,11/1/2005,3,1.76979994773865,,,,
10/31/2005,12/1/2005,3,1.82389998435974,,,,
10/31/2005,1/1/2006,3,1.86989998817444,,,,
10/31/2005,2/1/2006,3,1.8889000415802,,,,
10/31/2005,3/1/2006,3,1.87090003490448,,,,
10/31/2005,4/1/2006,3,1.82290005683899,,,,
10/31/2005,5/1/2006,3,1.77390003204346,,,,
10/31/2005,6/1/2006,3,1.74590003490448,,,,
10/31/2005,7/1/2006,3,1.74639999866486,,,,
10/31/2005,8/1/2006,3,1.75539994239807,,,,
10/31/2005,9/1/2006,3,1.76890003681183,,,,
10/31/2005,10/1/2006,3,1.78639996051788,,,,
10/31/2005,11/1/2006,3,1.80840003490448,,,,
10/31/2005,12/1/2006,3,1.83089995384216,,,,
10/31/2005,1/1/2007,3,1.8503999710083,,,,
10/31/2005,2/1/2007,3,1.84440004825592,,,,
10/31/2005,3/1/2007,3,1.82140004634857,,,,
10/31/2005,4/1/2007,3,1.7694000005722,,,,
11/1/2005,12/1/2010,1,55.7900009155273,55.5,55.2999992370606,1070,
11/1/2005,7/1/2007,1,60.4599990844727,0,0,0,
11/1/2005,9/1/2007,1,60.1399993896484,0,0,0,
11/1/2005,11/1/2007,1,59.7999992370606,0,0,0,
11/1/2005,12/1/2007,1,59.6300010681152,59.7999992370606,59.0699996948242,1919,
11/1/2005,1/1/2008,1,59.439998626709,0,0,0,
11/1/2005,2/1/2008,1,59.2900009155273,0,0,0,
11/1/2005,3/1/2008,1,59.1699981689453,0,0,0,
11/1/2005,6/1/2008,1,58.9000015258789,0,0,0,
11/1/2005,12/1/2009,1,56.7900009155273,0,0,3603,
11/1/2005,12/1/2011,1,55.2400016784668,0,0,0,
11/1/2005,8/1/2007,1,60.2999992370606,0,0,0,
11/1/2005,6/1/2007,1,60.6100006103516,0,0,165,
11/1/2005,12/1/2008,1,58.1399993896484,57.7900009155273,57.75,2715,
11/1/2005,2/1/2006,1,60.9599990844727,61.25,60.25,18695,
11/1/2005,10/1/2007,1,59.9700012207031,0,0,0,
11/1/2005,5/1/2007,1,60.7400016784668,0,0,0,
11/1/2005,1/1/2006,1,60.5400009155273,60.9000015258789,59.7000007629395,50836,
11/1/2005,3/1/2006,1,61.2099990844727,61.4000015258789,60.5,8119,
11/1/2005,4/1/2006,1,61.3899993896484,61.2999992370605,60.5999984741211,4223,
11/1/2005,5/1/2006,1,61.4700012207031,61.2999992370605,60.8499984741211,1424,
11/1/2005,6/1/2006,1,61.5099983215332,61.3699989318848,60.8499984741211,3887,
11/1/2005,7/1/2006,1,61.5400009155273,0,0,160,
11/1/2005,8/1/2006,1,61.5400009155273,61.25,61.25,210,
11/1/2005,3/1/2007,1,60.9900016784668,0,0,50,
11/1/2005,10/1/2006,1,61.5299987792969,61.1500015258789,61.1500015258789,25,
11/1/2005,11/1/2006,1,61.4599990844727,61.0999984741211,61.0499992370606,50,
11/1/2005,12/1/2006,1,61.3800010681152,61.5999984741211,60.7200012207031,7549,
11/1/2005,1/1/2007,1,61.2200012207031,0,0,200,
11/1/2005,2/1/2007,1,61.0999984741211,0,0,0,
11/1/2005,12/1/2005,1,59.8499984741211,60.2999992370606,59.0499992370606,95972,
11/1/2005,4/1/2007,1,60.8699989318848,0,0,0,
11/1/2005,9/1/2006,1,61.5400009155273,61.25,61.0699996948242,337,
11/1/2005,12/1/2005,2,1.603600025177,,,,
11/1/2005,1/1/2006,2,1.64100003242493,,,,
11/1/2005,2/1/2006,2,1.66250002384186,,,,
11/1/2005,3/1/2006,2,1.67599999904633,,,,
11/1/2005,4/1/2006,2,1.77699995040894,,,,
11/1/2005,5/1/2006,2,1.78600001335144,,,,
11/1/2005,6/1/2006,2,1.79050004482269,,,,
11/1/2005,7/1/2006,2,1.78849995136261,,,,
11/1/2005,8/1/2006,2,1.77999997138977,,,,
11/1/2005,9/1/2006,2,1.76199996471405,,,,
11/1/2005,10/1/2006,2,1.67250001430511,,,,
11/1/2005,11/1/2006,2,1.6414999961853,,,,
11/1/2005,12/1/2006,2,1.62049996852875,,,,
11/1/2005,1/1/2007,2,1.62349998950958,,,,
11/1/2005,3/1/2006,3,1.86099994182587,1.87399995326996,1.8474999666214,1823,
11/1/2005,11/1/2006,3,1.80999994277954,0,0,290,
11/1/2005,9/1/2006,3,1.76950001716614,0,0,3,
11/1/2005,8/1/2006,3,1.75600004196167,1.76499998569489,1.74399995803833,224,
11/1/2005,7/1/2006,3,1.74699997901917,1.75,1.74000000953674,154,
11/1/2005,5/1/2007,3,1.73099994659424,0,0,0,
11/1/2005,4/1/2007,3,1.77100002765656,0,0,0,
11/1/2005,12/1/2005,3,1.80499994754791,1.83150005340576,1.7849999666214,22039,
11/1/2005,2/1/2006,3,1.87750005722046,1.89499998092651,1.86249995231628,4403,
11/1/2005,5/1/2006,3,1.77300000190735,1.78250002861023,1.75999999046326,393,
11/1/2005,3/1/2007,3,1.82299995422363,0,0,0,
11/1/2005,2/1/2007,3,1.84650003910065,0,0,0,
11/1/2005,1/1/2007,3,1.85249996185303,0,0,6,
11/1/2005,12/1/2006,3,1.83299994468689,1.8309999704361,1.8309999704361,281,
11/1/2005,6/1/2006,3,1.74600005149841,1.74600005149841,1.73699998855591,1367,
11/1/2005,10/1/2006,3,1.78699994087219,1.78750002384186,1.7849999666214,110,
11/1/2005,4/1/2006,3,1.817999958992,1.82850003242493,1.80350005626678,1253,
11/1/2005,1/1/2006,3,1.85599994659424,1.87699997425079,1.83500003814697,11593,
11/2/2005,12/1/2005,1,59.75,,,,
11/2/2005,1/1/2006,1,60.4900016784668,,,,
11/2/2005,2/1/2006,1,60.9199981689453,,,,
11/2/2005,3/1/2006,1,61.2000007629395,,,,
11/2/2005,4/1/2006,1,61.4000015258789,,,,
11/2/2005,5/1/2006,1,61.5200004577637,,,,
11/2/2005,6/1/2006,1,61.5800018310547,,,,
11/2/2005,7/1/2006,1,61.6300010681152,,,,
11/2/2005,8/1/2006,1,61.6500015258789,,,,
11/2/2005,9/1/2006,1,61.6599998474121,,,,
11/2/2005,10/1/2006,1,61.6699981689453,,,,
11/2/2005,11/1/2006,1,61.6300010681152,,,,
11/2/2005,12/1/2006,1,61.5800018310547,,,,
11/2/2005,1/1/2007,1,61.439998626709,,,,
11/2/2005,2/1/2007,1,61.3400001525879,,,,
11/2/2005,3/1/2007,1,61.25,,,,
11/2/2005,4/1/2007,1,61.1500015258789,,,,
11/2/2005,5/1/2007,1,61.0299987792969,,,,
11/2/2005,6/1/2007,1,60.9099998474121,,,,
11/2/2005,7/1/2007,1,60.7700004577637,,,,
11/2/2005,8/1/2007,1,60.6199989318848,,,,
11/2/2005,9/1/2007,1,60.4700012207031,,,,
11/2/2005,10/1/2007,1,60.310001373291,,,,
11/2/2005,11/1/2007,1,60.1500015258789,,,,
11/2/2005,12/1/2007,1,59.9900016784668,,,,
11/2/2005,1/1/2008,1,59.810001373291,,,,
11/2/2005,2/1/2008,1,59.6699981689453,,,,
11/2/2005,3/1/2008,1,59.560001373291,,,,
11/2/2005,6/1/2008,1,59.2999992370605,,,,
11/2/2005,12/1/2008,1,58.5400009155273,,,,
11/2/2005,12/1/2009,1,57.189998626709,,,,
11/2/2005,12/1/2010,1,56.2400016784668,,,,
11/2/2005,12/1/2011,1,55.689998626709,,,,
11/2/2005,12/1/2005,2,1.56910002231598,,,,
11/2/2005,1/1/2006,2,1.61600005626678,,,,
11/2/2005,2/1/2006,2,1.63699996471405,,,,
11/2/2005,3/1/2006,2,1.64950001239777,,,,
11/2/2005,4/1/2006,2,1.75150001049042,,,,
11/2/2005,5/1/2006,2,1.76250004768372,,,,
11/2/2005,6/1/2006,2,1.76900005340576,,,,
11/2/2005,7/1/2006,2,1.76900005340576,0,0,230,
11/2/2005,9/1/2006,2,1.744500041008,0,0,100,
11/2/2005,1/1/2007,2,1.61049997806549,0,0,0,
11/2/2005,12/1/2006,2,1.60749995708466,0,0,0,
11/2/2005,11/1/2006,2,1.62750005722046,0,0,0,
11/2/2005,10/1/2006,2,1.65649998188019,0,0,150,
11/2/2005,8/1/2006,2,1.76199996471405,1.7775000333786,1.7775000333786,249,
11/2/2005,12/1/2005,3,1.78289997577667,,,,
11/2/2005,1/1/2006,3,1.82790005207062,,,,
11/2/2005,2/1/2006,3,1.84990000724792,,,,
11/2/2005,3/1/2006,3,1.83689999580383,,,,
11/2/2005,4/1/2006,3,1.80190002918243,,,,
11/2/2005,5/1/2006,3,1.76189994812012,,,,
11/2/2005,6/1/2006,3,1.73689997196198,,,,
11/2/2005,7/1/2006,3,1.73889994621277,,,,
11/2/2005,8/1/2006,3,1.74890005588532,,,,
11/2/2005,9/1/2006,3,1.76289999485016,,,,
11/2/2005,10/1/2006,3,1.7804000377655,,,,
11/2/2005,11/1/2006,3,1.80390000343323,,,,
11/2/2005,12/1/2006,3,1.82690000534058,,,,
11/2/2005,1/1/2007,3,1.84590005874634,,,,
11/2/2005,2/1/2007,3,1.83990001678467,,,,
11/2/2005,3/1/2007,3,1.8173999786377,,,,
11/2/2005,4/1/2007,3,1.76540005207062,,,,
11/2/2005,5/1/2007,3,1.7253999710083,,,,
11/3/2005,12/1/2010,1,57.7299995422363,57.1500015258789,56.5,1511,
11/3/2005,6/1/2007,1,62.6500015258789,0,0,425,
11/3/2005,8/1/2007,1,62.3199996948242,0,0,0,
11/3/2005,10/1/2007,1,61.9700012207031,0,0,0,
11/3/2005,11/1/2007,1,61.7999992370605,0,0,0,
11/3/2005,12/1/2007,1,61.6300010681152,61,60.0499992370605,1628,
11/3/2005,1/1/2008,1,61.4500007629395,0,0,0,
11/3/2005,2/1/2008,1,61.2999992370605,0,0,0,
11/3/2005,3/1/2008,1,61.1800003051758,0,0,0,
11/3/2005,6/1/2008,1,60.8899993896484,59.5,59.5,10,
11/3/2005,12/1/2009,1,58.6800003051758,58.0499992370605,57.7999992370606,1251,
11/3/2005,12/1/2011,1,57.1300010681152,56.0999984741211,56,966,
11/3/2005,7/1/2007,1,62.4900016784668,0,0,0,
11/3/2005,5/1/2007,1,62.7799987792969,0,0,0,
11/3/2005,12/1/2008,1,60.0800018310547,59.0499992370606,58.5400009155273,351,
11/3/2005,1/1/2006,1,62.5499992370605,62.7000007629395,60.3199996948242,47917,
11/3/2005,9/1/2007,1,62.1500015258789,61.4500007629395,61.2000007629395,200,
11/3/2005,4/1/2007,1,62.9099998474121,0,0,0,
11/3/2005,12/1/2005,1,61.7799987792969,61.8499984741211,59.560001373291,100006,
11/3/2005,2/1/2006,1,62.9599990844727,63,60.7299995422363,14218,
11/3/2005,3/1/2006,1,63.1699981689453,62.9000015258789,61.0999984741211,7472,
11/3/2005,4/1/2006,1,63.3400001525879,63,61.1599998474121,3580,
11/3/2005,5/1/2006,1,63.439998626709,62.1800003051758,61.2599983215332,2882,
11/3/2005,6/1/2006,1,63.4799995422363,63.2999992370606,61.4500007629395,6855,
11/3/2005,7/1/2006,1,63.5099983215332,63,62.1100006103516,1897,
11/3/2005,9/1/2006,1,63.5099983215332,62.3499984741211,62.2999992370606,520,
11/3/2005,10/1/2006,1,63.5099983215332,63.0499992370605,63.0499992370605,57,
11/3/2005,11/1/2006,1,63.4500007629395,0,0,25,
11/3/2005,12/1/2006,1,63.3800010681152,62.8499984741211,61.5400009155273,5572,
11/3/2005,1/1/2007,1,63.2299995422363,0,0,105,
11/3/2005,3/1/2007,1,63.0200004577637,0,0,0,
11/3/2005,8/1/2006,1,63.5099983215332,63,62.0699996948242,568,
11/3/2005,2/1/2007,1,63.1199989318848,0,0,0,
11/3/2005,7/1/2006,2,1.82260000705719,1.80900001525879,1.80900001525879,146,
11/3/2005,1/1/2007,2,1.66410005092621,0,0,0,
11/3/2005,12/1/2006,2,1.66110002994537,0,0,0,
11/3/2005,11/1/2006,2,1.68110001087189,0,0,0,
11/3/2005,1/1/2006,2,1.67610001564026,1.67999994754791,1.61650002002716,8349,
11/3/2005,2/1/2006,2,1.6956000328064,1.66999995708466,1.63650000095367,966,
11/3/2005,3/1/2006,2,1.70560002326965,1.68700003623962,1.64600002765656,1697,
11/3/2005,4/1/2006,2,1.80659997463226,1.78600001335144,1.75750005245209,1623,
11/3/2005,5/1/2006,2,1.81710004806519,1.7804000377655,1.75499999523163,1751,
11/3/2005,10/1/2006,2,1.71010005474091,0,0,0,
11/3/2005,9/1/2006,2,1.79809999465942,0,0,180,
11/3/2005,12/1/2005,2,1.62679994106293,1.62999999523163,1.57140004634857,18559,
11/3/2005,8/1/2006,2,1.81560003757477,0,0,70,
11/3/2005,6/1/2006,2,1.82309997081757,1.80900001525879,1.78629994392395,646,
11/3/2005,8/1/2006,3,1.79960000514984,0,0,3,
11/3/2005,7/1/2006,3,1.78960001468658,0,0,48,
11/3/2005,6/1/2006,3,1.78760004043579,1.77499997615814,1.73699998855591,825,
11/3/2005,5/1/2006,3,1.81359994411469,1.78470003604889,1.77250003814697,356,
11/3/2005,4/1/2006,3,1.85309994220734,1.85000002384186,1.81649994850159,619,
11/3/2005,3/1/2006,3,1.88759994506836,1.88499999046326,1.83689999580383,1791,
11/3/2005,10/1/2006,3,1.83109998703003,1.80250000953674,1.80250000953674,4,
11/3/2005,1/1/2006,3,1.88359999656677,1.88499999046326,1.83000004291534,7083,
11/3/2005,11/1/2006,3,1.85459995269775,1.83399999141693,1.83399999141693,5,
11/3/2005,12/1/2005,3,1.83360004425049,1.83500003814697,1.78400003910065,19396,
11/3/2005,2/1/2006,3,1.90359997749329,1.89750003814697,1.84990000724792,3031,
11/3/2005,12/1/2006,3,1.8775999546051,1.84500002861023,1.82710003852844,175,
11/3/2005,1/1/2007,3,1.89660000801086,0,0,3,
11/3/2005,2/1/2007,3,1.89059996604919,0,0,3,
11/3/2005,3/1/2007,3,1.86759996414185,0,0,13,
11/3/2005,4/1/2007,3,1.81560003757477,0,0,0,
11/3/2005,5/1/2007,3,1.77559995651245,0,0,0,
11/3/2005,9/1/2006,3,1.81359994411469,0,0,3,
11/4/2005,12/1/2005,1,60.5800018310547,,,,
11/4/2005,1/1/2006,1,61.5,,,,
11/4/2005,2/1/2006,1,61.9099998474121,,,,
11/4/2005,3/1/2006,1,62.0999984741211,,,,
11/4/2005,4/1/2006,1,62.25,,,,
11/4/2005,5/1/2006,1,62.3300018310547,,,,
11/4/2005,6/1/2006,1,62.3600006103516,,,,
11/4/2005,7/1/2006,1,62.3800010681152,,,,
11/4/2005,8/1/2006,1,62.3699989318848,,,,
11/4/2005,9/1/2006,1,62.3600006103516,,,,
11/4/2005,10/1/2006,1,62.3499984741211,,,,
11/4/2005,11/1/2006,1,62.2799987792969,,,,
11/4/2005,12/1/2006,1,62.2000007629395,,,,
11/4/2005,1/1/2007,1,62.0499992370606,,,,
11/4/2005,2/1/2007,1,61.939998626709,,,,
11/4/2005,3/1/2007,1,61.8400001525879,,,,
11/4/2005,4/1/2007,1,61.7299995422363,,,,
11/4/2005,5/1/2007,1,61.5999984741211,,,,
11/4/2005,6/1/2007,1,61.4700012207031,,,,
11/4/2005,7/1/2007,1,61.310001373291,,,,
11/4/2005,8/1/2007,1,61.1399993896484,,,,
11/4/2005,9/1/2007,1,60.9700012207031,,,,
11/4/2005,10/1/2007,1,60.7900009155273,,,,
11/4/2005,11/1/2007,1,60.6199989318848,,,,
11/4/2005,12/1/2007,1,60.4500007629395,,,,
11/4/2005,1/1/2008,1,60.2700004577637,,,,
11/4/2005,2/1/2008,1,60.1199989318848,,,,
11/4/2005,3/1/2008,1,60,,,,
11/4/2005,6/1/2008,1,59.7099990844727,,,,
11/4/2005,12/1/2008,1,58.9000015258789,,,,
11/4/2005,12/1/2009,1,57.4500007629395,,,,
11/4/2005,12/1/2010,1,56.5,,,,
11/4/2005,12/1/2011,1,55.9000015258789,,,,
11/4/2005,12/1/2005,2,1.60800004005432,,,,
11/4/2005,1/1/2006,2,1.65559995174408,,,,
11/4/2005,2/1/2006,2,1.67509996891022,,,,
11/4/2005,3/1/2006,2,1.68560004234314,,,,
11/4/2005,4/1/2006,2,1.78709995746613,,,,
11/4/2005,5/1/2006,2,1.79760003089905,,,,
11/4/2005,6/1/2006,2,1.80359995365143,,,,
11/4/2005,7/1/2006,2,1.80309998989105,,,,
11/4/2005,8/1/2006,2,1.79610002040863,,,,
11/4/2005,9/1/2006,2,1.77859997749329,,,,
11/4/2005,10/1/2006,2,1.69060003757477,,,,
11/4/2005,11/1/2006,2,1.66159999370575,,,,
11/4/2005,12/1/2006,2,1.64160001277924,,,,
11/4/2005,1/1/2007,2,1.64460003376007,,,,
11/4/2005,12/1/2005,3,1.79620003700256,,,,
11/4/2005,1/1/2006,3,1.84689998626709,,,,
11/4/2005,2/1/2006,3,1.8688999414444,,,,
11/4/2005,3/1/2006,3,1.85490000247955,,,,
11/4/2005,4/1/2006,3,1.82239997386932,,,,
11/4/2005,5/1/2006,3,1.78540003299713,,,,
11/4/2005,6/1/2006,3,1.76040005683899,,,,
11/4/2005,7/1/2006,3,1.76240003108978,,,,
11/4/2005,8/1/2006,3,1.77289998531342,,,,
11/4/2005,9/1/2006,3,1.78690004348755,,,,
11/4/2005,10/1/2006,3,1.80490005016327,,,,
11/4/2005,11/1/2006,3,1.82739996910095,,,,
11/4/2005,12/1/2006,3,1.8503999710083,,,,
11/4/2005,1/1/2007,3,1.86940002441406,,,,
11/4/2005,2/1/2007,3,1.86339998245239,,,,
11/4/2005,3/1/2007,3,1.84039998054504,,,,
11/4/2005,4/1/2007,3,1.78840005397797,,,,
11/4/2005,5/1/2007,3,1.74839997291565,,,,
11/7/2005,12/1/2010,1,55.7200012207031,56,54.7999992370606,920,
11/7/2005,7/1/2007,1,60.5299987792969,0,0,0,
11/7/2005,9/1/2007,1,60.189998626709,0,0,0,
11/7/2005,10/1/2007,1,60.0099983215332,0,0,1100,
11/7/2005,11/1/2007,1,59.8400001525879,0,0,0,
11/7/2005,12/1/2007,1,59.6699981689453,59.9599990844727,58.8499984741211,4973,
11/7/2005,1/1/2008,1,59.4900016784668,0,0,0,
11/7/2005,2/1/2008,1,59.3400001525879,0,0,0,
11/7/2005,3/1/2008,1,59.2200012207031,0,0,0,
11/7/2005,6/1/2008,1,58.9300003051758,0,0,0,
11/7/2005,12/1/2009,1,56.6699981689453,57,56.25,455,
11/7/2005,12/1/2011,1,55.1199989318848,54.5,54.5,101,
11/7/2005,6/1/2007,1,60.689998626709,60.9500007629395,60.9500007629395,642,
11/7/2005,5/1/2007,1,60.8199996948242,0,0,0,
11/7/2005,12/1/2008,1,58.1199989318848,58.0499992370605,57.3499984741211,585,
11/7/2005,2/1/2006,1,61.0400009155273,61.6599998474121,60.2999992370606,19980,
11/7/2005,8/1/2007,1,60.3600006103516,0,0,0,
11/7/2005,4/1/2007,1,60.9500007629395,0,0,0,
11/7/2005,1/1/2006,1,60.5299987792969,61.2999992370605,59.5999984741211,97156,
11/7/2005,3/1/2006,1,61.2700004577637,61.8400001525879,60.5,7346,
11/7/2005,4/1/2006,1,61.439998626709,62.0499992370606,60.9500007629395,2207,
11/7/2005,5/1/2006,1,61.5400009155273,62.1500015258789,61.3499984741211,1555,
11/7/2005,6/1/2006,1,61.5800018310547,62.2099990844727,61.3499984741211,4491,
11/7/2005,7/1/2006,1,61.5999984741211,61.8499984741211,60.9000015258789,444,
11/7/2005,8/1/2006,1,61.5900001525879,61.5999984741211,61.5999984741211,65,
11/7/2005,2/1/2007,1,61.1599998474121,0,0,0,
11/7/2005,10/1/2006,1,61.5699996948242,0,0,85,
11/7/2005,11/1/2006,1,61.5,0,0,200,
11/7/2005,12/1/2006,1,61.4199981689453,62.1500015258789,60.5999984741211,6090,
11/7/2005,1/1/2007,1,61.2700004577637,0,0,100,
11/7/2005,3/1/2007,1,61.060001373291,0,0,0,
11/7/2005,12/1/2005,1,59.4700012207031,60.439998626709,58.5999984741211,126389,
11/7/2005,9/1/2006,1,61.5800018310547,0,0,721,
11/7/2005,7/1/2006,2,1.77499997615814,1.76999998092651,1.76999998092651,51,
11/7/2005,8/1/2006,2,1.7684999704361,0,0,0,
11/7/2005,9/1/2006,2,1.75150001049042,0,0,66,
11/7/2005,11/1/2006,2,1.63549995422363,0,0,0,
11/7/2005,6/1/2006,2,1.77499997615814,1.76999998092651,1.76999998092651,298,
11/7/2005,1/1/2007,2,1.62000000476837,0,0,0,
11/7/2005,10/1/2006,2,1.66349995136261,0,0,50,
11/7/2005,12/1/2005,2,1.55610001087189,1.60699999332428,1.5349999666214,32180,
11/7/2005,4/1/2006,2,1.75750005245209,1.76950001716614,1.74500000476837,556,
11/7/2005,3/1/2006,2,1.65550005435944,1.66489994525909,1.63699996471405,624,
11/7/2005,2/1/2006,2,1.64400005340576,1.66620004177094,1.62000000476837,3481,
11/7/2005,1/1/2006,2,1.62150001525879,1.64530003070831,1.60000002384186,19527,
11/7/2005,5/1/2006,2,1.76800000667572,1.77639997005463,1.75999999046326,982,
11/7/2005,12/1/2006,2,1.61650002002716,0,0,0,
11/7/2005,10/1/2006,3,1.79849994182587,1.79999995231628,1.78250002861023,9,
11/7/2005,11/1/2006,3,1.82099997997284,0,0,8,
11/7/2005,12/1/2006,3,1.84399998188019,1.8474999666214,1.83000004291534,170,
11/7/2005,1/1/2007,3,1.8639999628067,1.84800004959106,1.84800004959106,5,
11/7/2005,2/1/2007,3,1.85899996757507,0,0,0,
11/7/2005,3/1/2007,3,1.83700001239777,0,0,25,
11/7/2005,12/1/2005,3,1.78610002994537,1.78999996185303,1.74650001525879,27891,
11/7/2005,9/1/2006,3,1.78050005435944,1.77499997615814,1.77450001239777,10,
11/7/2005,4/1/2007,3,1.7849999666214,0,0,0,
11/7/2005,5/1/2007,3,1.74500000476837,0,0,0,
11/7/2005,1/1/2006,3,1.83949995040894,1.8400000333786,1.79700005054474,16844,
11/7/2005,7/1/2006,3,1.75600004196167,1.74000000953674,1.73500001430511,217,
11/7/2005,6/1/2006,3,1.75399994850159,1.75499999523163,1.72650003433228,959,
11/7/2005,5/1/2006,3,1.77849996089935,1.7849999666214,1.75150001049042,556,
11/7/2005,4/1/2006,3,1.81500005722046,1.82000005245209,1.78750002384186,806,
11/7/2005,3/1/2006,3,1.8474999666214,1.85500001907349,1.81200003623962,1104,
11/7/2005,2/1/2006,3,1.86099994182587,1.86249995231628,1.82500004768372,4272,
11/7/2005,8/1/2006,3,1.7664999961853,1.76999998092651,1.75049996376038,65,
11/8/2005,12/1/2005,1,59.7099990844727,,,,
11/8/2005,1/1/2006,1,60.7299995422363,,,,
11/8/2005,2/1/2006,1,61.2799987792969,,,,
11/8/2005,3/1/2006,1,61.5,,,,
11/8/2005,4/1/2006,1,61.6599998474121,,,,
11/8/2005,5/1/2006,1,61.75,,,,
11/8/2005,6/1/2006,1,61.7799987792969,,,,
11/8/2005,7/1/2006,1,61.7999992370605,,,,
11/8/2005,8/1/2006,1,61.7900009155273,,,,
11/8/2005,9/1/2006,1,61.7799987792969,,,,
11/8/2005,12/1/2010,1,55.560001373291,55.7200012207031,55.2000007629395,839,
11/8/2005,7/1/2007,1,60.7200012207031,0,0,0,
11/8/2005,9/1/2007,1,60.3600006103516,0,0,0,
11/8/2005,10/1/2007,1,60.1699981689453,0,0,250,
11/8/2005,11/1/2007,1,59.9900016784668,0,0,0,
11/8/2005,12/1/2007,1,59.810001373291,59.6500015258789,59.25,2358,
11/8/2005,1/1/2008,1,59.6300010681152,0,0,0,
11/8/2005,2/1/2008,1,59.4799995422363,0,0,0,
11/8/2005,3/1/2008,1,59.3600006103516,0,0,50,
11/8/2005,6/1/2008,1,58.9900016784668,0,0,50,
11/8/2005,12/1/2009,1,56.560001373291,0,0,675,
11/8/2005,12/1/2011,1,54.9599990844727,55.2000007629395,54.5999984741211,24,
11/8/2005,6/1/2007,1,60.8899993896484,0,0,964,
11/8/2005,5/1/2007,1,61.0299987792969,0,0,0,
11/8/2005,12/1/2008,1,58.060001373291,0,0,230,
11/8/2005,8/1/2007,1,60.5400009155273,0,0,0,
11/8/2005,4/1/2007,1,61.1699981689453,0,0,0,
11/8/2005,2/1/2007,1,61.3800010681152,0,0,0,
11/8/2005,10/1/2006,1,61.7700004577637,61.4500007629395,61.1500015258789,927,
11/8/2005,11/1/2006,1,61.7000007629395,61.189998626709,61.1399993896484,10,
11/8/2005,12/1/2006,1,61.6199989318848,61.5,60.9000015258789,9067,
11/8/2005,1/1/2007,1,61.4900016784668,0,0,803,
11/8/2005,3/1/2007,1,61.2799987792969,0,0,0,
11/8/2005,12/1/2006,2,1.62689995765686,0,0,0,
11/8/2005,5/1/2006,2,1.77339994907379,1.76800000667572,1.7581000328064,649,
11/8/2005,6/1/2006,2,1.7804000377655,1.77600002288818,1.76409995555878,162,
11/8/2005,8/1/2006,2,1.77390003204346,0,0,200,
11/8/2005,4/1/2006,2,1.76289999485016,1.75499999523163,1.73749995231628,912,
11/8/2005,11/1/2006,2,1.64590001106262,0,0,0,
11/8/2005,7/1/2006,2,1.7804000377655,1.77999997138977,1.77499997615814,152,
11/8/2005,1/1/2007,2,1.63039994239807,0,0,0,
11/8/2005,10/1/2006,2,1.66890001296997,0,0,0,
11/8/2005,2/1/2006,2,1.64989995956421,1.64810001850128,1.62750005722046,2120,
11/8/2005,1/1/2006,2,1.62740004062653,1.62999999523163,1.60000002384186,13531,
11/8/2005,12/1/2005,2,1.56229996681213,1.56749999523163,1.53250002861023,28018,
11/8/2005,9/1/2006,2,1.75689995288849,1.75499999523163,1.75499999523163,201,
11/8/2005,3/1/2006,2,1.66089999675751,1.65550005435944,1.63250005245209,1187,
11/8/2005,7/1/2006,3,1.75559997558594,0,0,240,
11/8/2005,8/1/2006,3,1.76610004901886,1.76499998569489,1.75,663,
11/8/2005,9/1/2006,3,1.78059995174408,0,0,116,
11/8/2005,10/1/2006,3,1.7985999584198,1.78229999542236,1.78110003471375,16,
11/8/2005,11/1/2006,3,1.82109999656677,1.80499994754791,1.80499994754791,78,
11/8/2005,5/1/2007,3,1.74909996986389,0,0,0,
11/8/2005,3/1/2007,3,1.83910000324249,0,0,60,
11/8/2005,4/1/2007,3,1.78910005092621,0,0,165,
11/8/2005,6/1/2006,3,1.75310003757477,1.75,1.7335000038147,1001,
11/8/2005,12/1/2006,3,1.84409999847412,1.84080004692078,1.82500004768372,1084,
11/8/2005,1/1/2007,3,1.86459994316101,0,0,175,
11/8/2005,4/1/2006,3,1.81060004234314,1.80900001525879,1.78980004787445,1252,
11/8/2005,3/1/2006,3,1.8425999879837,1.85350000858307,1.82000005245209,948,
11/8/2005,2/1/2006,3,1.85459995269775,1.86249995231628,1.82949995994568,3875,
11/8/2005,1/1/2006,3,1.83259999752045,1.84130001068115,1.807000041008,17660,
11/8/2005,12/1/2005,3,1.77849996089935,1.79050004482269,1.75300002098084,24236,
11/8/2005,5/1/2006,3,1.77610003948212,1.78199994564056,1.75699996948242,521,
11/8/2005,2/1/2007,3,1.86010003089905,0,0,0,
11/9/2005,12/1/2005,1,58.9300003051758,,,,
11/9/2005,1/1/2006,1,59.7599983215332,,,,
11/9/2005,2/1/2006,1,60.2900009155273,,,,
11/9/2005,3/1/2006,1,60.5099983215332,,,,
11/9/2005,4/1/2006,1,60.6800003051758,,,,
11/9/2005,5/1/2006,1,60.7799987792969,,,,
11/9/2005,6/1/2006,1,60.8199996948242,,,,
11/9/2005,7/1/2006,1,60.8400001525879,,,,
11/9/2005,8/1/2006,1,60.8300018310547,,,,
11/9/2005,9/1/2006,1,60.8199996948242,,,,
11/9/2005,10/1/2006,1,60.810001373291,,,,
11/9/2005,11/1/2006,1,60.7400016784668,,,,
11/9/2005,12/1/2006,1,60.6599998474121,,,,
11/9/2005,1/1/2007,1,60.5099983215332,,,,
11/9/2005,2/1/2007,1,60.4000015258789,,,,
11/9/2005,3/1/2007,1,60.2999992370606,,,,
11/9/2005,4/1/2007,1,60.189998626709,,,,
11/9/2005,5/1/2007,1,60.0499992370605,,,,
11/9/2005,6/1/2007,1,59.9099998474121,,,,
11/9/2005,7/1/2007,1,59.7400016784668,,,,
11/9/2005,8/1/2007,1,59.560001373291,,,,
11/9/2005,9/1/2007,1,59.3800010681152,,,,
11/9/2005,10/1/2007,1,59.189998626709,,,,
11/9/2005,11/1/2007,1,59.0099983215332,,,,
11/9/2005,12/1/2007,1,58.8300018310547,,,,
11/9/2005,1/1/2008,1,58.6500015258789,,,,
11/9/2005,2/1/2008,1,58.5,,,,
11/9/2005,3/1/2008,1,58.3699989318848,,,,
11/9/2005,6/1/2008,1,57.9199981689453,,,,
11/9/2005,12/1/2008,1,57.1199989318848,,,,
11/9/2005,12/1/2009,1,55.5699996948242,,,,
11/9/2005,12/1/2010,1,54.5699996948242,,,,
11/9/2005,12/1/2011,1,53.9700012207031,,,,
11/9/2005,12/1/2005,2,1.55130004882813,,,,
11/9/2005,1/1/2006,2,1.60810005664825,,,,
11/9/2005,2/1/2006,2,1.62860000133514,,,,
11/9/2005,3/1/2006,2,1.6385999917984,,,,
11/9/2005,4/1/2006,2,1.74010002613068,,,,
11/9/2005,5/1/2006,2,1.75059998035431,,,,
11/9/2005,6/1/2006,2,1.75709998607636,,,,
11/9/2005,7/1/2006,2,1.75709998607636,,,,
11/9/2005,8/1/2006,2,1.75059998035431,,,,
11/9/2005,9/1/2006,2,1.73360002040863,,,,
11/9/2005,10/1/2006,2,1.64559996128082,,,,
11/9/2005,11/1/2006,2,1.61759996414185,,,,
11/9/2005,12/1/2006,2,1.59860002994537,,,,
11/9/2005,1/1/2007,2,1.60210001468658,,,,
11/9/2005,12/1/2005,3,1.78960001468658,,,,
11/9/2005,1/1/2006,3,1.84379994869232,,,,
11/9/2005,2/1/2006,3,1.8643000125885,,,,
11/9/2005,3/1/2006,3,1.8478000164032,,,,
11/9/2005,4/1/2006,3,1.81130003929138,,,,
11/9/2005,5/1/2006,3,1.77479994297028,,,,
11/9/2005,6/1/2006,3,1.7503000497818,,,,
11/9/2005,7/1/2006,3,1.75230002403259,,,,
11/9/2005,8/1/2006,3,1.76230001449585,,,,
11/9/2005,9/1/2006,3,1.77680003643036,,,,
11/9/2005,10/1/2006,3,1.79480004310608,,,,
11/9/2005,11/1/2006,3,1.81729996204376,,,,
11/9/2005,12/1/2006,3,1.84029996395111,,,,
11/9/2005,1/1/2007,3,1.86080002784729,,,,
11/9/2005,2/1/2007,3,1.85580003261566,,,,
11/9/2005,3/1/2007,3,1.83480000495911,,,,
11/9/2005,5/1/2007,3,1.74479997158051,1.76499998569489,1.76499998569489,1,
11/9/2005,4/1/2007,3,1.78480005264282,1.80499994754791,1.80499994754791,3,
11/10/2005,12/1/2010,1,54.1199989318848,53.9000015258789,53.7999992370605,1686,
11/10/2005,6/1/2007,1,59.2700004577637,59.0499992370606,59.0499992370606,46,
11/10/2005,8/1/2007,1,58.9599990844727,0,0,0,
11/10/2005,10/1/2007,1,58.6199989318848,0,0,0,
11/10/2005,11/1/2007,1,58.4500007629395,0,0,0,
11/10/2005,12/1/2007,1,58.2799987792969,58.5999984741211,57.9500007629395,1780,
11/10/2005,1/1/2008,1,58.0999984741211,0,0,0,
11/10/2005,2/1/2008,1,57.9500007629395,0,0,66,
11/10/2005,3/1/2008,1,57.8199996948242,0,0,33,
11/10/2005,6/1/2008,1,57.3699989318848,0,0,0,
11/10/2005,12/1/2009,1,55.0699996948242,55,54.2400016784668,103,
11/10/2005,12/1/2011,1,53.5200004577637,53,53,476,
11/10/2005,7/1/2007,1,59.1199989318848,0,0,0,
11/10/2005,5/1/2007,1,59.3899993896484,0,0,0,
11/10/2005,12/1/2008,1,56.5699996948242,56.25,56.0499992370606,339,
11/10/2005,1/1/2006,1,58.7400016784668,59.75,58.2999992370606,78915,
11/10/2005,9/1/2007,1,58.7900009155274,0,0,0,
11/10/2005,4/1/2007,1,59.5099983215332,0,0,0,
11/10/2005,12/1/2005,1,57.7999992370606,58.9599990844727,57.4000015258789,104739,
11/10/2005,2/1/2006,1,59.2900009155273,60.2000007629395,58.7999992370605,21887,
11/10/2005,3/1/2006,1,59.5499992370606,60.3400001525879,59.1500015258789,11784,
11/10/2005,4/1/2006,1,59.75,60.5099983215332,59.3499984741211,4134,
11/10/2005,5/1/2006,1,59.8899993896484,60.5499992370605,59.5999984741211,2022,
11/10/2005,6/1/2006,1,59.9599990844727,60.6699981689453,59.6500015258789,4515,
11/10/2005,7/1/2006,1,60,60.310001373291,60,756,
11/10/2005,9/1/2006,1,60.0200004577637,60.4500007629395,60,505,
11/10/2005,10/1/2006,1,60.0299987792969,0,0,365,
11/10/2005,11/1/2006,1,59.9799995422363,0,0,15,
11/10/2005,12/1/2006,1,59.9199981689453,60.5900001525879,59.5999984741211,7041,
11/10/2005,1/1/2007,1,59.7999992370606,0,0,1825,
11/10/2005,3/1/2007,1,59.6100006103516,0,0,33,
11/10/2005,8/1/2006,1,60.0099983215332,60.3699989318848,60.2599983215332,68,
11/10/2005,2/1/2007,1,59.7000007629395,0,0,66,
11/10/2005,12/1/2005,2,1.50680005550385,,,,
11/10/2005,1/1/2006,2,1.56379997730255,,,,
11/10/2005,2/1/2006,2,1.59430003166199,,,,
11/10/2005,3/1/2006,2,1.61080002784729,,,,
11/10/2005,4/1/2006,2,1.71329998970032,,,,
11/10/2005,5/1/2006,2,1.72430002689362,,,,
11/10/2005,6/1/2006,2,1.73179996013641,,,,
11/10/2005,7/1/2006,2,1.73230004310608,,,,
11/10/2005,8/1/2006,2,1.72580003738403,,,,
11/10/2005,9/1/2006,2,1.70879995822907,,,,
11/10/2005,10/1/2006,2,1.62230002880096,,,,
11/10/2005,11/1/2006,2,1.5958000421524,,,,
11/10/2005,12/1/2006,2,1.57829999923706,,,,
11/10/2005,1/1/2007,2,1.58280003070831,,,,
11/10/2005,12/1/2005,3,1.74349999427795,,,,
11/10/2005,1/1/2006,3,1.8014999628067,,,,
11/10/2005,2/1/2006,3,1.82550001144409,,,,
11/10/2005,3/1/2006,3,1.81050002574921,,,,
11/10/2005,4/1/2006,3,1.77499997615814,,,,
11/10/2005,5/1/2006,3,1.73950004577637,,,,
11/10/2005,6/1/2006,3,1.71549999713898,,,,
11/10/2005,7/1/2006,3,1.71749997138977,,,,
11/10/2005,8/1/2006,3,1.72749996185303,,,,
11/10/2005,9/1/2006,3,1.74199998378754,,,,
11/10/2005,10/1/2006,3,1.76049995422363,,,,
11/10/2005,11/1/2006,3,1.78299999237061,,,,
11/10/2005,12/1/2006,3,1.80649995803833,,,,
11/10/2005,1/1/2007,3,1.82700002193451,,,,
11/10/2005,2/1/2007,3,1.82249999046326,,,,
11/10/2005,3/1/2007,3,1.8014999628067,,,,
11/10/2005,4/1/2007,3,1.75150001049042,,,,
11/10/2005,5/1/2007,3,1.71150004863739,,,,
11/11/2005,12/1/2005,1,57.5299987792969,,,,
11/11/2005,1/1/2006,1,58.4799995422363,,,,
11/11/2005,2/1/2006,1,58.9500007629395,,,,
11/11/2005,3/1/2006,1,59.2299995422363,,,,
11/11/2005,4/1/2006,1,59.4500007629395,,,,
11/11/2005,5/1/2006,1,59.5900001525879,,,,
11/11/2005,6/1/2006,1,59.6599998474121,,,,
11/11/2005,7/1/2006,1,59.7000007629395,,,,
11/11/2005,8/1/2006,1,59.7200012207031,,,,
11/11/2005,9/1/2006,1,59.7400016784668,,,,
11/11/2005,10/1/2006,1,59.7599983215332,,,,
11/11/2005,11/1/2006,1,59.7099990844727,,,,
11/11/2005,12/1/2006,1,59.6599998474121,,,,
11/11/2005,1/1/2007,1,59.5400009155273,,,,
11/11/2005,2/1/2007,1,59.439998626709,,,,
11/11/2005,3/1/2007,1,59.3499984741211,,,,
11/11/2005,4/1/2007,1,59.25,,,,
11/11/2005,5/1/2007,1,59.1300010681152,,,,
11/11/2005,6/1/2007,1,59.0099983215332,,,,
11/11/2005,7/1/2007,1,58.8600006103516,,,,
11/11/2005,8/1/2007,1,58.7000007629395,,,,
11/11/2005,9/1/2007,1,58.5299987792969,,,,
11/11/2005,10/1/2007,1,58.3600006103516,,,,
11/11/2005,11/1/2007,1,58.189998626709,,,,
11/11/2005,12/1/2007,1,58.0200004577637,,,,
11/11/2005,12/1/2010,1,53.8199996948242,54,53.5,1968,
11/11/2005,1/1/2008,1,57.8499984741211,0,0,0,
11/11/2005,2/1/2008,1,57.7000007629395,0,0,0,
11/11/2005,3/1/2008,1,57.5699996948242,0,0,0,
11/11/2005,6/1/2008,1,57.1199989318848,0,0,0,
11/11/2005,12/1/2009,1,54.7700004577637,0,0,195,
11/11/2005,12/1/2011,1,53.2200012207031,53.5,53.5,1,
11/11/2005,12/1/2008,1,56.3199996948242,56.5,55.9500007629395,537,
11/11/2005,12/1/2005,2,1.48500001430511,,,,
11/11/2005,1/1/2006,2,1.55410003662109,,,,
11/11/2005,2/1/2006,2,1.59010004997253,,,,
11/11/2005,3/1/2006,2,1.60599994659424,,,,
11/11/2005,4/1/2006,2,1.70799994468689,,,,
11/11/2005,5/1/2006,2,1.71800005435944,,,,
11/11/2005,6/1/2006,2,1.72549998760223,,,,
11/11/2005,7/1/2006,2,1.72599995136261,,,,
11/11/2005,8/1/2006,2,1.71949994564056,,,,
11/11/2005,9/1/2006,2,1.70249998569489,,,,
11/11/2005,10/1/2006,2,1.61549997329712,,,,
11/11/2005,11/1/2006,2,1.58949995040894,,,,
11/11/2005,12/1/2006,2,1.57149994373322,,,,
11/11/2005,1/1/2007,2,1.57599997520447,1.58249998092651,1.58249998092651,1,
11/11/2005,12/1/2005,3,1.72350001335144,,,,
11/11/2005,1/1/2006,3,1.79050004482269,,,,
11/11/2005,2/1/2006,3,1.81900000572205,,,,
11/11/2005,3/1/2006,3,1.80499994754791,,,,
11/11/2005,4/1/2006,3,1.76900005340576,,,,
11/11/2005,5/1/2006,3,1.73199999332428,,,,
11/11/2005,6/1/2006,3,1.70749998092651,,,,
11/11/2005,7/1/2006,3,1.70949995517731,,,,
11/11/2005,8/1/2006,3,1.72000002861023,,,,
11/11/2005,9/1/2006,3,1.73500001430511,,,,
11/11/2005,10/1/2006,3,1.75349998474121,,,,
11/11/2005,11/1/2006,3,1.77600002288818,,,,
11/11/2005,12/1/2006,3,1.79999995231628,,,,
11/11/2005,1/1/2007,3,1.82050001621246,,,,
11/11/2005,2/1/2007,3,1.81599998474121,,,,
11/11/2005,3/1/2007,3,1.79499995708466,,,,
11/11/2005,4/1/2007,3,1.74650001525879,,,,
11/11/2005,5/1/2007,3,1.70650005340576,,,,
11/14/2005,12/1/2010,1,53.7299995422363,54.4500007629395,53.9500007629395,7,
11/14/2005,7/1/2007,1,58.8199996948242,0,0,0,
11/14/2005,9/1/2007,1,58.4900016784668,0,0,0,
11/14/2005,11/1/2007,1,58.1500015258789,0,0,0,
11/14/2005,12/1/2007,1,57.9799995422363,58.4500007629395,57.8499984741211,1076,
11/14/2005,1/1/2008,1,57.7999992370606,57.9000015258789,57.8499984741211,0,
11/14/2005,2/1/2008,1,57.6399993896484,0,0,0,
11/14/2005,3/1/2008,1,57.5,0,0,0,
11/14/2005,6/1/2008,1,57.0299987792969,57.1500015258789,57.1500015258789,116,
11/14/2005,12/1/2009,1,54.6800003051758,55.4000015258789,55.4000015258789,14,
11/14/2005,6/1/2007,1,58.9700012207031,59.2999992370605,59.2999992370605,325,
11/14/2005,12/1/2011,1,53.1300010681152,0,0,0,
11/14/2005,8/1/2007,1,58.6599998474121,0,0,0,
11/14/2005,12/1/2008,1,56.2299995422363,56.75,56.75,251,
11/14/2005,2/1/2006,1,58.939998626709,59.5299987792969,58.7000007629395,13791,
11/14/2005,10/1/2007,1,58.3199996948242,0,0,0,
11/14/2005,5/1/2007,1,59.0900001525879,0,0,0,
11/14/2005,1/1/2006,1,58.5099983215332,59.0999984741211,58.2000007629395,56695,
11/14/2005,3/1/2006,1,59.2000007629395,59.7900009155273,58.8499984741211,5972,
11/14/2005,4/1/2006,1,59.4000015258789,60,59.4000015258789,1473,
11/14/2005,5/1/2006,1,59.5400009155273,60.0400009155274,59.0999984741211,817,
11/14/2005,6/1/2006,1,59.5999984741211,60.1100006103516,59.4500007629395,3399,
11/14/2005,7/1/2006,1,59.6500015258789,60.0299987792969,59.4500007629395,1277,
11/14/2005,8/1/2006,1,59.6800003051758,60.0400009155274,60.0200004577637,1248,
11/14/2005,10/1/2006,1,59.7200012207031,60.060001373291,60.060001373291,27,
11/14/2005,11/1/2006,1,59.6699981689453,60.0099983215332,60.0099983215332,27,
11/14/2005,12/1/2006,1,59.6199989318848,60.1599998474121,59.4000015258789,2029,
11/14/2005,1/1/2007,1,59.5,0,0,24,
11/14/2005,2/1/2007,1,59.4000015258789,0,0,0,
11/14/2005,12/1/2005,1,57.689998626709,58.2000007629395,57.3499984741211,68821,
11/14/2005,4/1/2007,1,59.2099990844727,0,0,0,
11/14/2005,3/1/2007,1,59.310001373291,0,0,0,
11/14/2005,9/1/2006,1,59.7000007629395,60.0499992370605,60.0299987792969,420,
11/14/2005,9/1/2006,2,1.70519995689392,0,0,15,
11/14/2005,5/1/2006,2,1.72099995613098,1.73000001907349,1.73000001907349,343,
11/14/2005,6/1/2006,2,1.72819995880127,0,0,101,
11/14/2005,4/1/2006,2,1.71070003509521,1.71899998188019,1.7150000333786,309,
11/14/2005,8/1/2006,2,1.72220003604889,0,0,0,
11/14/2005,10/1/2006,2,1.61819994449615,0,0,0,
11/14/2005,11/1/2006,2,1.59220004081726,0,0,0,
11/14/2005,12/1/2006,2,1.57420003414154,0,0,0,
11/14/2005,1/1/2007,2,1.5786999464035,0,0,0,
11/14/2005,7/1/2006,2,1.72870004177094,0,0,25,
11/14/2005,3/1/2006,2,1.60969996452332,1.61800003051758,1.60300004482269,2374,
11/14/2005,2/1/2006,2,1.59270000457764,1.60479998588562,1.58899998664856,2045,
11/14/2005,12/1/2005,2,1.49609994888306,1.50950002670288,1.48249995708466,16063,
11/14/2005,1/1/2006,2,1.55719995498657,1.57000005245209,1.54499995708466,8456,
11/14/2005,5/1/2006,3,1.74370002746582,1.75499999523163,1.74000000953674,517,
11/14/2005,4/1/2006,3,1.78219997882843,1.79250001907349,1.77799999713898,512,
11/14/2005,3/1/2006,3,1.81970000267029,1.83000004291534,1.80999994277954,2458,
11/14/2005,2/1/2006,3,1.83169996738434,1.84669995307922,1.82249999046326,4514,
11/14/2005,3/1/2007,3,1.80519998073578,1.81149995326996,1.81149995326996,1,
11/14/2005,12/1/2005,3,1.73039996623993,1.75750005245209,1.72000002861023,17444,
11/14/2005,6/1/2006,3,1.71870005130768,1.72500002384186,1.71000003814697,471,
11/14/2005,1/1/2006,3,1.80019998550415,1.82070004940033,1.78250002861023,10763,
11/14/2005,8/1/2006,3,1.73070001602173,1.73599994182587,1.73399996757507,51,
11/14/2005,9/1/2006,3,1.74520003795624,1.75100004673004,1.75,4,
11/14/2005,10/1/2006,3,1.76370000839233,1.76999998092651,1.75999999046326,5,
11/14/2005,11/1/2006,3,1.78620004653931,1.79250001907349,1.79250001907349,3,
11/14/2005,1/1/2007,3,1.83070003986359,1.83249998092651,1.83249998092651,15,
11/14/2005,7/1/2006,3,1.72070002555847,1.72500002384186,1.71749997138977,128,
11/14/2005,5/1/2007,3,1.7166999578476,0,0,0,
11/14/2005,4/1/2007,3,1.75670003890991,0,0,0,
11/14/2005,2/1/2007,3,1.82620000839233,0,0,0,
11/14/2005,12/1/2006,3,1.81019997596741,1.81649994850159,1.80999994277954,29,
11/15/2005,12/1/2005,1,56.9799995422363,,,,
11/15/2005,1/1/2006,1,57.6100006103516,,,,
11/15/2005,2/1/2006,1,58.0800018310547,,,,
11/15/2005,3/1/2006,1,58.3899993896484,,,,
11/15/2005,4/1/2006,1,58.6399993896484,,,,
11/15/2005,5/1/2006,1,58.810001373291,,,,
11/15/2005,6/1/2006,1,58.9099998474121,,,,
11/15/2005,7/1/2006,1,58.9900016784668,,,,
11/15/2005,8/1/2006,1,59.0499992370606,,,,
11/15/2005,9/1/2006,1,59.0999984741211,,,,
11/15/2005,10/1/2006,1,59.1300010681152,,,,
11/15/2005,11/1/2006,1,59.0999984741211,,,,
11/15/2005,12/1/2006,1,59.0699996948242,,,,
11/15/2005,1/1/2007,1,58.9700012207031,,,,
11/15/2005,2/1/2007,1,58.8899993896484,,,,
11/15/2005,3/1/2007,1,58.8199996948242,,,,
11/15/2005,4/1/2007,1,58.7400016784668,,,,
11/15/2005,5/1/2007,1,58.6399993896484,,,,
11/15/2005,6/1/2007,1,58.5400009155273,,,,
11/15/2005,7/1/2007,1,58.4099998474121,,,,
11/15/2005,8/1/2007,1,58.2700004577637,,,,
11/15/2005,9/1/2007,1,58.1199989318848,,,,
11/15/2005,10/1/2007,1,57.9700012207031,,,,
11/15/2005,11/1/2007,1,57.8199996948242,,,,
11/15/2005,12/1/2007,1,57.6699981689453,,,,
11/15/2005,1/1/2008,1,57.5099983215332,,,,
11/15/2005,2/1/2008,1,57.3600006103516,,,,
11/15/2005,3/1/2008,1,57.2200012207031,,,,
11/15/2005,6/1/2008,1,56.7700004577637,,,,
11/15/2005,12/1/2008,1,55.9700012207031,,,,
11/15/2005,12/1/2009,1,54.4199981689453,,,,
11/15/2005,12/1/2010,1,53.5200004577637,,,,
11/15/2005,12/1/2011,1,52.9199981689453,,,,
11/15/2005,12/1/2005,2,1.45640003681183,,,,
11/15/2005,1/1/2006,2,1.51870000362396,,,,
11/15/2005,2/1/2006,2,1.55970001220703,,,,
11/15/2005,3/1/2006,2,1.57819998264313,,,,
11/15/2005,4/1/2006,2,1.6797000169754,,,,
11/15/2005,5/1/2006,2,1.6907000541687,,,,
11/15/2005,6/1/2006,2,1.69869995117188,,,,
11/15/2005,7/1/2006,2,1.69920003414154,,,,
11/15/2005,8/1/2006,2,1.69270002841949,,,,
11/15/2005,9/1/2006,2,1.67569994926453,,,,
11/15/2005,10/1/2006,2,1.5896999835968,,,,
11/15/2005,11/1/2006,2,1.56369996070862,,,,
11/15/2005,12/1/2006,2,1.5456999540329,,,,
11/15/2005,1/1/2007,2,1.55019998550415,,,,
11/15/2005,12/1/2005,3,1.68089997768402,,,,
11/15/2005,1/1/2006,3,1.75240004062653,,,,
11/15/2005,2/1/2006,3,1.78840005397797,,,,
11/15/2005,3/1/2006,3,1.7804000377655,,,,
11/15/2005,4/1/2006,3,1.74440002441406,,,,
11/15/2005,5/1/2006,3,1.70640003681183,,,,
11/15/2005,6/1/2006,3,1.68239998817444,,,,
11/15/2005,7/1/2006,3,1.68439996242523,,,,
11/15/2005,8/1/2006,3,1.69439995288849,,,,
11/15/2005,9/1/2006,3,1.70990002155304,,,,
11/15/2005,10/1/2006,3,1.72940003871918,,,,
11/15/2005,11/1/2006,3,1.75240004062653,,,,
11/15/2005,12/1/2006,3,1.77690005302429,,,,
11/15/2005,1/1/2007,3,1.79789996147156,,,,
11/15/2005,2/1/2007,3,1.79390001296997,0,0,2,
11/15/2005,5/1/2007,3,1.68589997291565,0,0,1,
11/15/2005,4/1/2007,3,1.72590005397797,0,0,1,
11/15/2005,3/1/2007,3,1.77439999580383,0,0,2,
11/16/2005,12/1/2005,1,57.8800010681152,,,,
11/16/2005,1/1/2006,1,58.4500007629395,,,,
11/16/2005,2/1/2006,1,58.9300003051758,,,,
11/16/2005,3/1/2006,1,59.2200012207031,,,,
11/16/2005,4/1/2006,1,59.4500007629395,,,,
11/16/2005,5/1/2006,1,59.6100006103516,,,,
11/16/2005,6/1/2006,1,59.7099990844727,,,,
11/16/2005,7/1/2006,1,59.7900009155273,,,,
11/16/2005,8/1/2006,1,59.8499984741211,,,,
11/16/2005,9/1/2006,1,59.9000015258789,,,,
11/16/2005,10/1/2006,1,59.9300003051758,,,,
11/16/2005,11/1/2006,1,59.9000015258789,,,,
11/16/2005,12/1/2006,1,59.8699989318848,,,,
11/16/2005,1/1/2007,1,59.7700004577637,,,,
11/16/2005,2/1/2007,1,59.7000007629395,,,,
11/16/2005,3/1/2007,1,59.6300010681152,,,,
11/16/2005,4/1/2007,1,59.560001373291,,,,
11/16/2005,5/1/2007,1,59.4700012207031,,,,
11/16/2005,6/1/2007,1,59.3800010681152,,,,
11/16/2005,7/1/2007,1,59.2700004577637,,,,
11/16/2005,8/1/2007,1,59.1199989318848,,,,
11/16/2005,9/1/2007,1,58.9599990844727,,,,
11/16/2005,10/1/2007,1,58.7900009155274,,,,
11/16/2005,11/1/2007,1,58.6199989318848,,,,
11/16/2005,12/1/2007,1,58.4500007629395,,,,
11/16/2005,1/1/2008,1,58.2900009155273,,,,
11/16/2005,2/1/2008,1,58.1399993896484,,,,
11/16/2005,3/1/2008,1,58,,,,
11/16/2005,6/1/2008,1,57.5499992370605,,,,
11/16/2005,12/1/2008,1,56.75,,,,
11/16/2005,12/1/2009,1,55.2000007629395,,,,
11/16/2005,12/1/2010,1,54.2999992370605,,,,
11/16/2005,12/1/2011,1,53.7000007629395,,,,
11/16/2005,12/1/2005,2,1.48300004005432,,,,
11/16/2005,1/1/2006,2,1.54170000553131,,,,
11/16/2005,2/1/2006,2,1.58570003509521,,,,
11/16/2005,3/1/2006,2,1.60469996929169,,,,
11/16/2005,4/1/2006,2,1.70469999313355,,,,
11/16/2005,5/1/2006,2,1.71519994735718,,,,
11/16/2005,6/1/2006,2,1.72269999980927,,,,
11/16/2005,7/1/2006,2,1.72319996356964,,,,
11/16/2005,8/1/2006,2,1.7166999578476,,,,
11/16/2005,9/1/2006,2,1.69969999790192,,,,
11/16/2005,10/1/2006,2,1.61370003223419,,,,
11/16/2005,11/1/2006,2,1.58770000934601,,,,
11/16/2005,12/1/2006,2,1.56970000267029,,,,
11/16/2005,1/1/2007,2,1.57420003414154,,,,
11/16/2005,12/1/2005,3,1.72920000553131,,,,
11/16/2005,1/1/2006,3,1.79489994049072,,,,
11/16/2005,2/1/2006,3,1.82539999485016,,,,
11/16/2005,3/1/2006,3,1.81340003013611,,,,
11/16/2005,4/1/2006,3,1.77439999580383,,,,
11/16/2005,5/1/2006,3,1.73339998722076,,,,
11/16/2005,6/1/2006,3,1.70840001106262,,,,
11/16/2005,7/1/2006,3,1.71039998531342,,,,
11/16/2005,8/1/2006,3,1.72039997577667,,,,
11/16/2005,9/1/2006,3,1.73590004444122,,,,
11/16/2005,10/1/2006,3,1.75590002536774,,,,
11/16/2005,11/1/2006,3,1.77890002727509,,,,
11/16/2005,12/1/2006,3,1.80340003967285,,,,
11/16/2005,1/1/2007,3,1.82389998435974,,,,
11/16/2005,2/1/2007,3,1.81889998912811,,,,
11/16/2005,3/1/2007,3,1.79840004444122,,,,
11/16/2005,4/1/2007,3,1.74989998340607,,,,
11/16/2005,5/1/2007,3,1.70990002155304,,,,
11/17/2005,12/1/2010,1,53.6199989318848,55,54.2000007629395,1310,
11/17/2005,7/1/2007,1,58.4500007629395,0,0,100,
11/17/2005,9/1/2007,1,58.1500015258789,0,0,0,
11/17/2005,11/1/2007,1,57.810001373291,0,0,0,
11/17/2005,12/1/2007,1,57.6399993896484,58.6500015258789,58,3224,
11/17/2005,1/1/2008,1,57.4900016784668,0,0,10,
11/17/2005,2/1/2008,1,57.3499984741211,0,0,100,
11/17/2005,3/1/2008,1,57.2200012207031,0,0,100,
11/17/2005,6/1/2008,1,56.8199996948242,0,0,124,
11/17/2005,12/1/2009,1,54.5200004577637,55.2999992370606,55.2999992370606,129,
11/17/2005,6/1/2007,1,58.5499992370606,0,0,1107,
11/17/2005,12/1/2011,1,53.0200004577637,54,54,9,
11/17/2005,8/1/2007,1,58.310001373291,0,0,0,
11/17/2005,12/1/2008,1,56.0200004577637,56.9500007629395,56.5999984741211,320,
11/17/2005,2/1/2006,1,57.7099990844727,59.5400009155273,57.5999984741211,29859,
11/17/2005,10/1/2007,1,57.9799995422363,0,0,0,
11/17/2005,5/1/2007,1,58.6300010681152,0,0,100,
11/17/2005,1/1/2006,1,57.1500015258789,59.060001373291,57.0999984741211,110448,
11/17/2005,3/1/2006,1,58.0800018310547,59.7999992370606,58,21321,
11/17/2005,4/1/2006,1,58.3699989318848,59.8499984741211,59.0999984741211,9121,
11/17/2005,5/1/2006,1,58.560001373291,60.0999984741211,58.5,5141,
11/17/2005,6/1/2006,1,58.7099990844727,60.1800003051758,59.4000015258789,7358,
11/17/2005,7/1/2006,1,58.8199996948242,59,59,3007,
11/17/2005,8/1/2006,1,58.9000015258789,59.75,59,2058,
11/17/2005,10/1/2006,1,59,59.8699989318848,59.7999992370606,60,
11/17/2005,11/1/2006,1,59,59.8499984741211,59.0999984741211,58,
11/17/2005,12/1/2006,1,58.9799995422363,60.4000015258789,59,8340,
11/17/2005,1/1/2007,1,58.8899993896484,0,0,727,
11/17/2005,2/1/2007,1,58.8300018310547,0,0,129,
11/17/2005,12/1/2005,1,56.3400001525879,58.5200004577637,56.2000007629395,90168,
11/17/2005,4/1/2007,1,58.7099990844727,0,0,0,
11/17/2005,3/1/2007,1,58.7700004577637,0,0,129,
11/17/2005,9/1/2006,1,58.9599990844727,0,0,785,
11/17/2005,12/1/2005,2,1.45949995517731,,,,
11/17/2005,1/1/2006,2,1.51929998397827,,,,
11/17/2005,2/1/2006,2,1.56379997730255,,,,
11/17/2005,3/1/2006,2,1.58280003070831,,,,
11/17/2005,4/1/2006,2,1.68330001831055,,,,
11/17/2005,5/1/2006,2,1.69379997253418,,,,
11/17/2005,6/1/2006,2,1.7007999420166,,,,
11/17/2005,7/1/2006,2,1.70179998874664,,,,
11/17/2005,8/1/2006,2,1.6952999830246,,,,
11/17/2005,9/1/2006,2,1.67830002307892,,,,
11/17/2005,1/1/2007,2,1.55480003356934,0,0,0,
11/17/2005,12/1/2006,2,1.54980003833771,0,0,0,
11/17/2005,11/1/2006,2,1.56729996204376,0,0,0,
11/17/2005,10/1/2006,2,1.59280002117157,0,0,0,
11/17/2005,12/1/2005,3,1.69700002670288,,,,
11/17/2005,1/1/2006,3,1.76590001583099,,,,
11/17/2005,2/1/2006,3,1.7989000082016,,,,
11/17/2005,3/1/2006,3,1.78639996051788,,,,
11/17/2005,4/1/2006,3,1.74890005588532,,,,
11/17/2005,5/1/2006,3,1.708899974823,,,,
11/17/2005,6/1/2006,3,1.6849000453949,,,,
11/17/2005,7/1/2006,3,1.68690001964569,,,,
11/17/2005,8/1/2006,3,1.69690001010895,,,,
11/17/2005,9/1/2006,3,1.71290004253387,,,,
11/17/2005,10/1/2006,3,1.73290002346039,,,,
11/17/2005,11/1/2006,3,1.75590002536774,,,,
11/17/2005,12/1/2006,3,1.7804000377655,,,,
11/17/2005,1/1/2007,3,1.80089998245239,,,,
11/17/2005,2/1/2007,3,1.79589998722076,,,,
11/17/2005,3/1/2007,3,1.77590000629425,,,,
11/17/2005,4/1/2007,3,1.72739994525909,,,,
11/17/2005,5/1/2007,3,1.68739998340607,,,,
11/18/2005,12/1/2005,1,56.1399993896484,,,,
11/18/2005,1/1/2006,1,57.2099990844727,,,,
11/18/2005,2/1/2006,1,57.8800010681152,,,,
11/18/2005,3/1/2006,1,58.3499984741211,,,,
11/18/2005,4/1/2006,1,58.7200012207031,,,,
11/18/2005,5/1/2006,1,58.9700012207031,,,,
11/18/2005,6/1/2006,1,59.1699981689453,,,,
11/18/2005,7/1/2006,1,59.2999992370605,,,,
11/18/2005,8/1/2006,1,59.4000015258789,,,,
11/18/2005,9/1/2006,1,59.4700012207031,,,,
11/18/2005,10/1/2006,1,59.5200004577637,,,,
11/18/2005,11/1/2006,1,59.5299987792969,,,,
11/18/2005,12/1/2006,1,59.5200004577637,,,,
11/18/2005,1/1/2007,1,59.439998626709,,,,
11/18/2005,2/1/2007,1,59.3899993896484,,,,
11/18/2005,3/1/2007,1,59.3400001525879,,,,
11/18/2005,4/1/2007,1,59.2900009155273,,,,
11/18/2005,5/1/2007,1,59.2200012207031,,,,
11/18/2005,6/1/2007,1,59.1500015258789,,,,
11/18/2005,7/1/2007,1,59.060001373291,,,,
11/18/2005,8/1/2007,1,58.9300003051758,,,,
11/18/2005,9/1/2007,1,58.7799987792969,,,,
11/18/2005,10/1/2007,1,58.6100006103516,,,,
11/18/2005,11/1/2007,1,58.439998626709,,,,
11/18/2005,12/1/2007,1,58.2700004577637,,,,
11/18/2005,1/1/2008,1,58.1199989318848,,,,
11/18/2005,2/1/2008,1,57.9799995422363,,,,
11/18/2005,3/1/2008,1,57.8499984741211,,,,
11/18/2005,6/1/2008,1,57.4500007629395,,,,
11/18/2005,12/1/2008,1,56.6500015258789,,,,
11/18/2005,12/1/2009,1,55.1500015258789,,,,
11/18/2005,12/1/2010,1,54.25,,,,
11/18/2005,12/1/2011,1,53.6500015258789,,,,
11/18/2005,12/1/2005,2,1.46200001239777,,,,
11/18/2005,1/1/2006,2,1.51730000972748,,,,
11/18/2005,2/1/2006,2,1.56180000305176,,,,
11/18/2005,4/1/2006,2,1.6842999458313,,,,
11/18/2005,5/1/2006,2,1.69579994678497,,,,
11/18/2005,6/1/2006,2,1.70329999923706,,,,
11/18/2005,7/1/2006,2,1.70480000972748,,,,
11/18/2005,8/1/2006,2,1.69879996776581,,,,
11/18/2005,9/1/2006,2,1.68229997158051,,,,
11/18/2005,10/1/2006,2,1.59730005264282,,,,
11/18/2005,11/1/2006,2,1.57179999351501,,,,
11/18/2005,12/1/2006,2,1.55529999732971,,,,
11/18/2005,1/1/2007,2,1.55980002880096,,,,
11/18/2005,3/1/2006,2,1.58329999446869,1.58599996566772,1.57299995422363,1384,
11/18/2005,12/1/2005,3,1.69620001316071,,,,
11/18/2005,1/1/2006,3,1.76370000839233,,,,
11/18/2005,2/1/2006,3,1.79719996452332,,,,
11/18/2005,3/1/2006,3,1.7882000207901,,,,
11/18/2005,4/1/2006,3,1.75119996070862,,,,
11/18/2005,5/1/2006,3,1.71169996261597,,,,
11/18/2005,6/1/2006,3,1.68819999694824,,,,
11/18/2005,7/1/2006,3,1.69120001792908,,,,
11/18/2005,8/1/2006,3,1.70220005512238,,,,
11/18/2005,9/1/2006,3,1.71920001506805,,,,
11/18/2005,10/1/2006,3,1.73969995975494,,,,
11/18/2005,11/1/2006,3,1.76269996166229,,,,
11/18/2005,12/1/2006,3,1.78719997406006,,,,
11/18/2005,1/1/2007,3,1.80770003795624,,,,
11/18/2005,2/1/2007,3,1.80270004272461,,,,
11/18/2005,3/1/2007,3,1.78219997882843,,,,
11/18/2005,4/1/2007,3,1.73420000076294,,,,
11/18/2005,5/1/2007,3,1.69420003890991,,,,
11/21/2005,1/1/2006,1,57.7000007629395,,,,
11/21/2005,2/1/2006,1,58.3899993896484,,,,
11/21/2005,3/1/2006,1,58.8600006103516,,,,
11/21/2005,4/1/2006,1,59.2200012207031,,,,
11/21/2005,5/1/2006,1,59.4799995422363,,,,
11/21/2005,6/1/2006,1,59.6800003051758,,,,
11/21/2005,7/1/2006,1,59.810001373291,,,,
11/21/2005,8/1/2006,1,59.9099998474121,,,,
11/21/2005,9/1/2006,1,59.9799995422363,,,,
11/21/2005,10/1/2006,1,60.0299987792969,,,,
11/21/2005,11/1/2006,1,60.0400009155274,,,,
11/21/2005,12/1/2006,1,60.0299987792969,,,,
11/21/2005,1/1/2007,1,59.9500007629395,,,,
11/21/2005,2/1/2007,1,59.9000015258789,,,,
11/21/2005,3/1/2007,1,59.8499984741211,,,,
11/21/2005,4/1/2007,1,59.7999992370606,,,,
11/21/2005,5/1/2007,1,59.7299995422363,,,,
11/21/2005,6/1/2007,1,59.6599998474121,,,,
11/21/2005,7/1/2007,1,59.5499992370606,,,,
11/21/2005,8/1/2007,1,59.4000015258789,,,,
11/21/2005,9/1/2007,1,59.2400016784668,,,,
11/21/2005,10/1/2007,1,59.0699996948242,,,,
11/21/2005,11/1/2007,1,58.9000015258789,,,,
11/21/2005,12/1/2007,1,58.7299995422363,,,,
11/21/2005,1/1/2008,1,58.5800018310547,,,,
11/21/2005,2/1/2008,1,58.439998626709,,,,
11/21/2005,3/1/2008,1,58.310001373291,,,,
11/21/2005,4/1/2008,1,58.1800003051758,,,,
11/21/2005,5/1/2008,1,58.0499992370605,,,,
11/21/2005,6/1/2008,1,57.9099998474121,,,,
11/21/2005,12/1/2008,1,57.0299987792969,,,,
11/21/2005,12/1/2009,1,55.5299987792969,,,,
11/21/2005,12/1/2010,1,54.5299987792969,,,,
11/21/2005,12/1/2011,1,53.8800010681152,,,,
11/21/2005,12/1/2012,1,53.5800018310547,,,,
11/21/2005,12/1/2005,2,1.45729994773865,,,,
11/21/2005,1/1/2006,2,1.51810002326965,,,,
11/21/2005,2/1/2006,2,1.56260001659393,,,,
11/21/2005,3/1/2006,2,1.58560001850128,,,,
11/21/2005,4/1/2006,2,1.6845999956131,,,,
11/21/2005,5/1/2006,2,1.69659996032715,,,,
11/21/2005,6/1/2006,2,1.70510005950928,,,,
11/21/2005,7/1/2006,2,1.70659995079041,,,,
11/21/2005,8/1/2006,2,1.70060002803803,,,,
11/21/2005,9/1/2006,2,1.68410003185272,,,,
11/21/2005,10/1/2006,2,1.59909999370575,,,,
11/21/2005,11/1/2006,2,1.57360005378723,,,,
11/21/2005,12/1/2006,2,1.5576000213623,,,,
11/21/2005,1/1/2007,2,1.56210005283356,,,,
11/21/2005,12/1/2005,3,1.70949995517731,,,,
11/21/2005,1/1/2006,3,1.77339994907379,,,,
11/21/2005,2/1/2006,3,1.80540001392365,,,,
11/21/2005,3/1/2006,3,1.79639995098114,,,,
11/21/2005,4/1/2006,3,1.75940001010895,,,,
11/21/2005,5/1/2006,3,1.71940004825592,,,,
11/21/2005,6/1/2006,3,1.69589996337891,,,,
11/21/2005,7/1/2006,3,1.69889998435974,,,,
11/21/2005,8/1/2006,3,1.70990002155304,,,,
11/21/2005,9/1/2006,3,1.72689998149872,,,,
11/21/2005,10/1/2006,3,1.7474000453949,,,,
11/21/2005,11/1/2006,3,1.77040004730225,,,,
11/21/2005,12/1/2006,3,1.79489994049072,,,,
11/21/2005,1/1/2007,3,1.8154000043869,,,,
11/21/2005,2/1/2007,3,1.81040000915527,,,,
11/21/2005,3/1/2007,3,1.78989994525909,,,,
11/21/2005,4/1/2007,3,1.74240005016327,,,,
11/21/2005,5/1/2007,3,1.70239996910095,,,,
11/22/2005,1/1/2006,1,58.8400001525879,,,,
11/22/2005,2/1/2006,1,59.4099998474121,,,,
11/22/2005,3/1/2006,1,59.7799987792969,,,,
11/22/2005,4/1/2006,1,60.0699996948242,,,,
11/22/2005,5/1/2006,1,60.2700004577637,,,,
11/22/2005,6/1/2006,1,60.4199981689453,,,,
11/22/2005,7/1/2006,1,60.5099983215332,,,,
11/22/2005,9/1/2006,1,60.6399993896484,,,,
11/22/2005,10/1/2006,1,60.6699981689453,,,,
11/22/2005,11/1/2006,1,60.6599998474121,,,,
11/22/2005,12/1/2006,1,60.6300010681152,,,,
11/22/2005,1/1/2007,1,60.5499992370605,,,,
11/22/2005,2/1/2007,1,60.4900016784668,,,,
11/22/2005,3/1/2007,1,60.4300003051758,,,,
11/22/2005,4/1/2007,1,60.3699989318848,,,,
11/22/2005,5/1/2007,1,60.2900009155273,,,,
11/22/2005,6/1/2007,1,60.2099990844727,,,,
11/22/2005,7/1/2007,1,60.0900001525879,,,,
11/22/2005,8/1/2007,1,59.9199981689453,,,,
11/22/2005,9/1/2007,1,59.7400016784668,,,,
11/22/2005,10/1/2007,1,59.5499992370606,,,,
11/22/2005,11/1/2007,1,59.3600006103516,,,,
11/22/2005,12/1/2007,1,59.1699981689453,,,,
11/22/2005,1/1/2008,1,59,,,,
11/22/2005,2/1/2008,1,58.8499984741211,,,,
11/22/2005,3/1/2008,1,58.7000007629395,,,,
11/22/2005,4/1/2008,1,58.5499992370606,,,,
11/22/2005,5/1/2008,1,58.4000015258789,,,,
11/22/2005,6/1/2008,1,58.25,,,,
11/22/2005,12/1/2008,1,57.3199996948242,,,,
11/22/2005,12/1/2009,1,55.8199996948242,,,,
11/22/2005,12/1/2010,1,54.7700004577637,,,,
11/22/2005,12/1/2011,1,54.1199989318848,,,,
11/22/2005,12/1/2012,1,53.8199996948242,,,,
11/22/2005,8/1/2006,1,60.5900001525879,0,0,978,
11/22/2005,12/1/2005,2,1.48749995231628,,,,
11/22/2005,1/1/2006,2,1.54820001125336,,,,
11/22/2005,2/1/2006,2,1.59519994258881,,,,
11/22/2005,3/1/2006,2,1.61969995498657,,,,
11/22/2005,4/1/2006,2,1.71920001506805,,,,
11/22/2005,5/1/2006,2,1.7331999540329,,,,
11/22/2005,6/1/2006,2,1.74319994449615,,,,
11/22/2005,7/1/2006,2,1.74619996547699,,,,
11/22/2005,8/1/2006,2,1.74119997024536,,,,
11/22/2005,9/1/2006,2,1.72520005702972,,,,
11/22/2005,10/1/2006,2,1.64020001888275,,,,
11/22/2005,11/1/2006,2,1.61469995975494,,,,
11/22/2005,12/1/2006,2,1.59870004653931,,,,
11/22/2005,1/1/2007,2,1.60319995880127,,,,
11/22/2005,12/1/2005,3,1.7360999584198,,,,
11/22/2005,1/1/2006,3,1.79579997062683,,,,
11/22/2005,2/1/2006,3,1.82480001449585,,,,
11/22/2005,3/1/2006,3,1.81480002403259,,,,
11/22/2005,4/1/2006,3,1.77779996395111,,,,
11/22/2005,5/1/2006,3,1.73780000209808,,,,
11/22/2005,6/1/2006,3,1.71430003643036,,,,
11/22/2005,7/1/2006,3,1.71679997444153,1.7389999628067,1.73500001430511,345,
11/22/2005,12/1/2006,3,1.8128000497818,1.82700002193451,1.82249999046326,214,
11/22/2005,8/1/2006,3,1.72780001163483,1.74600005149841,1.73749995231628,14,
11/22/2005,9/1/2006,3,1.74479997158051,1.75899994373322,1.75899994373322,104,
11/22/2005,10/1/2006,3,1.76530003547668,1.77950000762939,1.77499997615814,4,
11/22/2005,11/1/2006,3,1.78830003738403,1.80250000953674,1.79750001430511,70,
11/22/2005,1/1/2007,3,1.83379995822907,1.8474999666214,1.8474999666214,4,
11/22/2005,2/1/2007,3,1.8293000459671,0,0,100,
11/22/2005,3/1/2007,3,1.80980002880096,1.81700003147125,1.81700003147125,107,
11/22/2005,5/1/2007,3,1.72230005264282,0,0,0,
11/22/2005,4/1/2007,3,1.76230001449585,0,0,0,
11/23/2005,1/1/2006,1,58.7099990844727,,,,
11/23/2005,2/1/2006,1,59.25,,,,
11/23/2005,3/1/2006,1,59.5999984741211,,,,
11/23/2005,4/1/2006,1,59.8600006103516,,,,
11/23/2005,5/1/2006,1,60.0499992370605,,,,
11/23/2005,6/1/2006,1,60.2000007629395,,,,
11/23/2005,7/1/2006,1,60.2900009155273,,,,
11/23/2005,8/1/2006,1,60.3699989318848,,,,
11/23/2005,9/1/2006,1,60.4199981689453,,,,
11/23/2005,10/1/2006,1,60.4500007629395,,,,
11/23/2005,11/1/2006,1,60.439998626709,,,,
11/23/2005,12/1/2006,1,60.4099998474121,,,,
11/23/2005,1/1/2007,1,60.3400001525879,,,,
11/23/2005,2/1/2007,1,60.2900009155273,,,,
11/23/2005,3/1/2007,1,60.2299995422363,,,,
11/23/2005,4/1/2007,1,60.1699981689453,,,,
11/23/2005,5/1/2007,1,60.0900001525879,,,,
11/23/2005,6/1/2007,1,60.0099983215332,,,,
11/23/2005,7/1/2007,1,59.8899993896484,,,,
11/23/2005,8/1/2007,1,59.7200012207031,,,,
11/23/2005,9/1/2007,1,59.5400009155273,,,,
11/23/2005,10/1/2007,1,59.3499984741211,,,,
11/23/2005,11/1/2007,1,59.1599998474121,,,,
11/23/2005,12/1/2007,1,58.9599990844727,,,,
11/23/2005,1/1/2008,1,58.7700004577637,,,,
11/23/2005,2/1/2008,1,58.5999984741211,,,,
11/23/2005,3/1/2008,1,58.439998626709,,,,
11/23/2005,4/1/2008,1,58.2799987792969,,,,
11/23/2005,5/1/2008,1,58.1199989318848,,,,
11/23/2005,6/1/2008,1,57.9599990844727,,,,
11/23/2005,12/1/2008,1,57.1100006103516,,,,
11/23/2005,12/1/2009,1,55.6100006103516,,,,
11/23/2005,12/1/2010,1,54.5299987792969,,,,
11/23/2005,12/1/2011,1,53.8800010681152,,,,
11/23/2005,12/1/2012,1,53.5800018310547,,,,
11/23/2005,12/1/2005,2,1.45759999752045,,,,
11/23/2005,1/1/2006,2,1.52779996395111,,,,
11/23/2005,2/1/2006,2,1.57529997825623,,,,
11/23/2005,3/1/2006,2,1.60029995441437,,,,
11/23/2005,4/1/2006,2,1.69930005073547,,,,
11/23/2005,5/1/2006,2,1.71329998970032,,,,
11/23/2005,6/1/2006,2,1.72329998016357,,,,
11/23/2005,7/1/2006,2,1.72630000114441,,,,
11/23/2005,8/1/2006,2,1.72130000591278,,,,
11/23/2005,9/1/2006,2,1.70529997348785,,,,
11/23/2005,10/1/2006,2,1.62030005455017,,,,
11/23/2005,11/1/2006,2,1.59479999542236,,,,
11/23/2005,12/1/2006,2,1.57879996299744,,,,
11/23/2005,1/1/2007,2,1.58329999446869,,,,
11/23/2005,12/1/2005,3,1.68920004367828,,,,
11/23/2005,7/1/2006,3,1.69229996204376,1.71249997615814,1.70650005340576,216,
11/23/2005,12/1/2006,3,1.78980004787445,1.80499994754791,1.79849994182587,130,
11/23/2005,8/1/2006,3,1.70379996299744,1.71749997138977,1.7150000333786,2,
11/23/2005,9/1/2006,3,1.72130000591278,0,0,25,
11/23/2005,10/1/2006,3,1.74230003356934,1.74899995326996,1.74500000476837,6,
11/23/2005,11/1/2006,3,1.76530003547668,1.7775000333786,1.76999998092651,3,
11/23/2005,1/1/2007,3,1.81079995632172,0,0,0,
11/23/2005,2/1/2007,3,1.80630004405975,0,0,0,
11/23/2005,3/1/2007,3,1.78680002689362,0,0,0,
11/23/2005,5/1/2007,3,1.69930005073547,0,0,0,
11/23/2005,6/1/2006,3,1.68980002403259,1.7039999961853,1.69249999523163,1252,
11/23/2005,5/1/2006,3,1.70980000495911,1.73099994659424,1.7150000333786,464,
11/23/2005,4/1/2006,3,1.74580001831055,1.78349995613098,1.74600005149841,875,
11/23/2005,3/1/2006,3,1.77730000019074,1.82400000095367,1.77499997615814,4246,
11/23/2005,2/1/2006,3,1.78180003166199,1.83500003814697,1.7775000333786,7491,
11/23/2005,1/1/2006,3,1.74880003929138,1.8095999956131,1.74249994754791,23900,
11/23/2005,4/1/2007,3,1.7393000125885,0,0,0,
11/28/2005,1/1/2006,1,57.3600006103516,,,,
11/28/2005,2/1/2006,1,57.9900016784668,,,,
11/28/2005,3/1/2006,1,58.4000015258789,,,,
11/28/2005,4/1/2006,1,58.7000007629395,,,,
11/28/2005,5/1/2006,1,58.9300003051758,,,,
11/28/2005,6/1/2006,1,59.1100006103516,,,,
11/28/2005,7/1/2006,1,59.2200012207031,,,,
11/28/2005,8/1/2006,1,59.3199996948242,,,,
11/28/2005,9/1/2006,1,59.3899993896484,,,,
11/28/2005,10/1/2006,1,59.439998626709,,,,
11/28/2005,11/1/2006,1,59.4500007629395,,,,
11/28/2005,12/1/2006,1,59.439998626709,,,,
11/28/2005,1/1/2007,1,59.3899993896484,,,,
11/28/2005,2/1/2007,1,59.3600006103516,,,,
11/28/2005,3/1/2007,1,59.3199996948242,,,,
11/28/2005,4/1/2007,1,59.2799987792969,,,,
11/28/2005,5/1/2007,1,59.2200012207031,,,,
11/28/2005,6/1/2007,1,59.1599998474121,,,,
11/28/2005,7/1/2007,1,59.0400009155273,,,,
11/28/2005,8/1/2007,1,58.8699989318848,,,,
11/28/2005,9/1/2007,1,58.689998626709,,,,
11/28/2005,10/1/2007,1,58.5,,,,
11/28/2005,11/1/2007,1,58.310001373291,,,,
11/28/2005,12/1/2007,1,58.1100006103516,,,,
11/28/2005,1/1/2008,1,57.9199981689453,,,,
11/28/2005,2/1/2008,1,57.75,,,,
11/28/2005,3/1/2008,1,57.5900001525879,,,,
11/28/2005,4/1/2008,1,57.4300003051758,,,,
11/28/2005,5/1/2008,1,57.2700004577637,,,,
11/28/2005,6/1/2008,1,57.1100006103516,,,,
11/28/2005,12/1/2008,1,56.2599983215332,,,,
11/28/2005,12/1/2009,1,54.7599983215332,,,,
11/28/2005,12/1/2010,1,53.6800003051758,,,,
11/28/2005,12/1/2011,1,53.0299987792969,,,,
11/28/2005,12/1/2012,1,52.7299995422363,,,,
11/28/2005,12/1/2005,2,1.41820001602173,,,,
11/28/2005,1/1/2006,2,1.47689998149872,,,,
11/28/2005,2/1/2006,2,1.52489995956421,,,,
11/28/2005,3/1/2006,2,1.55190002918243,,,,
11/28/2005,4/1/2006,2,1.65090000629425,,,,
11/28/2005,5/1/2006,2,1.66540002822876,,,,
11/28/2005,6/1/2006,2,1.67540001869202,,,,
11/28/2005,7/1/2006,2,1.67840003967285,,,,
11/28/2005,8/1/2006,2,1.6739000082016,,,,
11/28/2005,9/1/2006,2,1.65840005874634,,,,
11/28/2005,10/1/2006,2,1.57389998435974,,,,
11/28/2005,11/1/2006,2,1.5489000082016,,,,
11/28/2005,12/1/2006,2,1.53439998626709,,,,
11/28/2005,1/1/2007,2,1.53890001773834,,,,
11/28/2005,12/1/2005,3,1.63559997081757,,,,
11/28/2005,1/1/2006,3,1.69260001182556,,,,
11/28/2005,2/1/2006,3,1.72809994220734,,,,
11/28/2005,3/1/2006,3,1.72759997844696,,,,
11/28/2005,4/1/2006,3,1.70009994506836,,,,
11/28/2005,5/1/2006,3,1.66960000991821,,,,
11/28/2005,6/1/2006,3,1.65160000324249,,,,
11/28/2005,7/1/2006,3,1.6550999879837,,,,
11/28/2005,8/1/2006,3,1.66709995269775,,,,
11/28/2005,9/1/2006,3,1.68509995937347,,,,
11/28/2005,10/1/2006,3,1.70710003376007,,,,
11/28/2005,11/1/2006,3,1.7305999994278,,,,
11/28/2005,12/1/2006,3,1.75559997558594,,,,
11/28/2005,1/1/2007,3,1.77709996700287,,,,
11/28/2005,2/1/2007,3,1.77310001850128,,,,
11/28/2005,3/1/2007,3,1.75460004806519,,,,
11/28/2005,4/1/2007,3,1.70809996128082,,,,
11/28/2005,5/1/2007,3,1.6680999994278,,,,
11/29/2005,12/1/2010,1,53.5699996948242,53.7000007629395,53.2999992370606,814,
11/29/2005,9/1/2007,1,58.3899993896484,0,0,0,
11/29/2005,11/1/2007,1,58.0299987792969,0,0,0,
11/29/2005,1/1/2008,1,57.6599998474121,0,0,0,
11/29/2005,2/1/2008,1,57.5099983215332,0,0,0,
11/29/2005,3/1/2008,1,57.3699989318848,0,0,0,
11/29/2005,4/1/2008,1,57.2299995422363,0,0,0,
11/29/2005,5/1/2008,1,57.0900001525879,0,0,0,
11/29/2005,6/1/2008,1,56.9500007629395,0,0,555,
11/29/2005,12/1/2009,1,54.6500015258789,54.9500007629395,54.6300010681152,1107,
11/29/2005,8/1/2007,1,58.560001373291,0,0,0,
11/29/2005,12/1/2011,1,52.9199981689453,53.5,52.75,15,
11/29/2005,12/1/2012,1,52.6199989318848,0,0,2,
11/29/2005,10/1/2007,1,58.2099990844727,0,0,0,
11/29/2005,12/1/2008,1,56.0999984741211,56.5,56.0999984741211,2473,
11/29/2005,4/1/2006,1,58.060001373291,59,58.0999984741211,8219,
11/29/2005,12/1/2007,1,57.8400001525879,58.1100006103516,57.9500007629395,3191,
11/29/2005,7/1/2007,1,58.7200012207031,0,0,0,
11/29/2005,1/1/2006,1,56.5,57.75,56.4500007629395,93642,
11/29/2005,3/1/2006,1,57.7400016784668,58.75,57.75,16827,
11/29/2005,5/1/2006,1,58.310001373291,59.0299987792969,58.3300018310547,3427,
11/29/2005,6/1/2006,1,58.5099983215332,59.5,58.5099983215332,16730,
11/29/2005,7/1/2006,1,58.6599998474121,59.2999992370605,58.9000015258789,765,
11/29/2005,8/1/2006,1,58.7900009155274,59.1500015258789,58.7000007629395,310,
11/29/2005,9/1/2006,1,58.8800010681152,59.2000007629395,59.0999984741211,11125,
11/29/2005,10/1/2006,1,58.9500007629395,59.2799987792969,59.2799987792969,193,
11/29/2005,5/1/2007,1,58.8800010681152,0,0,0,
11/29/2005,12/1/2006,1,58.9900016784668,59.7999992370606,59,7618,
11/29/2005,1/1/2007,1,58.9700012207031,0,0,2349,
11/29/2005,2/1/2007,1,58.9599990844727,0,0,50,
11/29/2005,3/1/2007,1,58.939998626709,0,0,650,
11/29/2005,4/1/2007,1,58.9199981689453,0,0,0,
11/29/2005,2/1/2006,1,57.2900009155273,58.4000015258789,57.25,44278,
11/29/2005,6/1/2007,1,58.8300018310547,59.25,59.25,942,
11/29/2005,11/1/2006,1,58.9799995422363,0,0,445,
11/29/2005,12/1/2005,2,1.39509999752045,,,,
11/29/2005,1/1/2006,2,1.45560002326965,,,,
11/29/2005,2/1/2006,2,1.50109994411469,,,,
11/29/2005,3/1/2006,2,1.53059995174408,,,,
11/29/2005,4/1/2006,2,1.62909996509552,,,,
11/29/2005,5/1/2006,2,1.64460003376007,,,,
11/29/2005,6/1/2006,2,1.65610003471375,,,,
11/29/2005,7/1/2006,2,1.65960001945496,,,,
11/29/2005,8/1/2006,2,1.65659999847412,,,,
11/29/2005,9/1/2006,2,1.64260005950928,,,,
11/29/2005,10/1/2006,2,1.56060004234314,,,,
11/29/2005,11/1/2006,2,1.53760004043579,,,,
11/29/2005,12/1/2006,2,1.52509999275208,,,,
11/29/2005,1/1/2007,2,1.53110003471375,,,,
11/29/2005,12/1/2005,3,1.60969996452332,,,,
11/29/2005,1/1/2006,3,1.67200005054474,,,,
11/29/2005,2/1/2006,3,1.70650005340576,,,,
11/29/2005,3/1/2006,3,1.7059999704361,,,,
11/29/2005,4/1/2006,3,1.67850005626678,,,,
11/29/2005,5/1/2006,3,1.64800000190735,,,,
11/29/2005,6/1/2006,3,1.62999999523163,,,,
11/29/2005,7/1/2006,3,1.63399994373322,,,,
11/29/2005,8/1/2006,3,1.64600002765656,,,,
11/29/2005,9/1/2006,3,1.66449999809265,,,,
11/29/2005,10/1/2006,3,1.68700003623962,,,,
11/29/2005,11/1/2006,3,1.71099996566772,,,,
11/29/2005,12/1/2006,3,1.73599994182587,,,,
11/29/2005,1/1/2007,3,1.75750005245209,,,,
11/29/2005,2/1/2007,3,1.75349998474121,,,,
11/29/2005,3/1/2007,3,1.73500001430511,,,,
11/29/2005,4/1/2007,3,1.68850004673004,,,,
11/29/2005,5/1/2007,3,1.64849996566772,,,,
11/30/2005,1/1/2006,1,57.3199996948242,,,,
11/30/2005,2/1/2006,1,58.2299995422363,,,,
11/30/2005,3/1/2006,1,58.6800003051758,,,,
11/30/2005,4/1/2006,1,59.0099983215332,,,,
11/30/2005,5/1/2006,1,59.2700004577637,,,,
11/30/2005,6/1/2006,1,59.4799995422363,,,,
11/30/2005,7/1/2006,1,59.6500015258789,,,,
11/30/2005,8/1/2006,1,59.7999992370606,,,,
11/30/2005,9/1/2006,1,59.9199981689453,,,,
11/30/2005,10/1/2006,1,60,,,,
11/30/2005,11/1/2006,1,60.0499992370605,,,,
11/30/2005,12/1/2006,1,60.0800018310547,,,,
11/30/2005,1/1/2007,1,60.060001373291,,,,
11/30/2005,2/1/2007,1,60.0499992370605,,,,
11/30/2005,3/1/2007,1,60.0299987792969,,,,
11/30/2005,4/1/2007,1,60.0099983215332,,,,
11/30/2005,5/1/2007,1,59.9700012207031,,,,
11/30/2005,6/1/2007,1,59.9199981689453,,,,
11/30/2005,7/1/2007,1,59.810001373291,,,,
11/30/2005,8/1/2007,1,59.6500015258789,,,,
11/30/2005,9/1/2007,1,59.4799995422363,,,,
11/30/2005,10/1/2007,1,59.2999992370605,,,,
11/30/2005,11/1/2007,1,59.1199989318848,,,,
11/30/2005,12/1/2007,1,58.9300003051758,,,,
11/30/2005,1/1/2008,1,58.75,,,,
11/30/2005,2/1/2008,1,58.5999984741211,,,,
11/30/2005,3/1/2008,1,58.4599990844727,,,,
11/30/2005,4/1/2008,1,58.3199996948242,,,,
11/30/2005,5/1/2008,1,58.1800003051758,,,,
11/30/2005,6/1/2008,1,58.0400009155273,,,,
11/30/2005,12/1/2008,1,57.189998626709,,,,
11/30/2005,12/1/2009,1,55.7400016784668,,,,
11/30/2005,12/1/2010,1,54.6599998474121,,,,
11/30/2005,12/1/2011,1,54.0099983215332,,,,
11/30/2005,12/1/2012,1,53.7099990844727,,,,
11/30/2005,8/1/2006,2,1.69439995288849,1.6599999666214,1.6599999666214,200,
11/30/2005,1/1/2007,2,1.56789994239807,0,0,1,
11/30/2005,12/1/2006,2,1.56190001964569,1.55999994277954,1.55999994277954,2,
11/30/2005,11/1/2006,2,1.57439994812012,0,0,51,
11/30/2005,10/1/2006,2,1.59790003299713,1.58500003814697,1.57749998569489,504,
11/30/2005,9/1/2006,2,1.67990005016327,0,0,526,
11/30/2005,7/1/2006,2,1.69690001010895,1.69000005722046,1.67499995231628,206,
11/30/2005,6/1/2006,2,1.69389998912811,1.66999995708466,1.65100002288818,706,
11/30/2005,5/1/2006,2,1.68309998512268,1.66999995708466,1.63849997520447,1345,
11/30/2005,4/1/2006,2,1.6680999994278,1.62750005722046,1.61790001392365,3301,
11/30/2005,12/1/2005,2,1.42490005493164,1.45000004768372,1.380499958992,14171,
11/30/2005,1/1/2006,2,1.4970999956131,1.5,1.43760001659393,29937,
11/30/2005,3/1/2006,2,1.5760999917984,1.57500004768372,1.52090001106262,4615,
11/30/2005,2/1/2006,2,1.5485999584198,1.55499994754791,1.49249994754791,9093,
11/30/2005,3/1/2007,3,1.77520000934601,0,0,0,
11/30/2005,4/1/2007,3,1.72969996929169,0,0,0,
11/30/2005,2/1/2007,3,1.79270005226135,0,0,0,
11/30/2005,1/1/2007,3,1.79620003700256,1.77600002288818,1.76699995994568,156,
11/30/2005,12/1/2006,3,1.77470004558563,1.77199995517731,1.74399995803833,177,
11/30/2005,11/1/2006,3,1.74919998645782,1.72800004482269,1.71099996566772,430,
11/30/2005,9/1/2006,3,1.70169997215271,1.69900000095367,1.68099999427795,198,
11/30/2005,7/1/2006,3,1.66919994354248,1.68499994277954,1.63399994373322,868,
11/30/2005,6/1/2006,3,1.66369998455048,1.67499995231628,1.62999999523163,1858,
11/30/2005,5/1/2006,3,1.67920005321503,1.69000005722046,1.64699995517731,1099,
11/30/2005,4/1/2006,3,1.70669996738434,1.70000004768372,1.66250002384186,1390,
11/30/2005,3/1/2006,3,1.7311999797821,1.74000000953674,1.69099998474121,5634,
11/30/2005,2/1/2006,3,1.72769999504089,1.73249995708466,1.69249999523163,12649,
11/30/2005,12/1/2005,3,1.61640000343323,1.69200003147125,1.58749997615814,16647,
11/30/2005,10/1/2006,3,1.72469997406006,1.70799994468689,1.69500005245209,56,
11/30/2005,5/1/2007,3,1.68970000743866,0,0,0,
11/30/2005,1/1/2006,3,1.68970000743866,1.69400000572205,1.6525000333786,37139,
11/30/2005,8/1/2006,3,1.6816999912262,1.67949998378754,1.65750002861023,103,
12/1/2005,1/1/2006,1,58.4700012207031,,,,
12/1/2005,2/1/2006,1,59.3499984741211,,,,
12/1/2005,3/1/2006,1,59.8400001525879,,,,
12/1/2005,4/1/2006,1,60.1399993896484,,,,
12/1/2005,5/1/2006,1,60.3800010681152,,,,
12/1/2005,6/1/2006,1,60.5800018310547,,,,
12/1/2005,7/1/2006,1,60.75,,,,
12/1/2005,8/1/2006,1,60.9000015258789,,,,
12/1/2005,9/1/2006,1,61.0200004577637,,,,
12/1/2005,10/1/2006,1,61.0900001525879,,,,
12/1/2005,11/1/2006,1,61.1399993896484,,,,
12/1/2005,12/1/2006,1,61.1599998474121,,,,
12/1/2005,1/1/2007,1,61.1399993896484,,,,
12/1/2005,2/1/2007,1,61.1300010681152,,,,
12/1/2005,3/1/2007,1,61.1100006103516,,,,
12/1/2005,4/1/2007,1,61.0900001525879,,,,
12/1/2005,5/1/2007,1,61.0499992370606,,,,
12/1/2005,6/1/2007,1,61,,,,
12/1/2005,7/1/2007,1,60.8899993896484,,,,
12/1/2005,8/1/2007,1,60.7299995422363,,,,
12/1/2005,9/1/2007,1,60.560001373291,,,,
12/1/2005,10/1/2007,1,60.3800010681152,,,,
12/1/2005,11/1/2007,1,60.2000007629395,,,,
12/1/2005,12/1/2007,1,60.0099983215332,,,,
12/1/2005,1/1/2008,1,59.8300018310547,,,,
12/1/2005,2/1/2008,1,59.6800003051758,,,,
12/1/2005,3/1/2008,1,59.5400009155273,,,,
12/1/2005,4/1/2008,1,59.4000015258789,,,,
12/1/2005,5/1/2008,1,59.2599983215332,,,,
12/1/2005,6/1/2008,1,59.1199989318848,,,,
12/1/2005,12/1/2008,1,58.2700004577637,,,,
12/1/2005,12/1/2009,1,56.8199996948242,,,,
12/1/2005,12/1/2010,1,55.7400016784668,,,,
12/1/2005,12/1/2011,1,55.0900001525879,,,,
12/1/2005,12/1/2012,1,54.7900009155273,,,,
12/1/2005,1/1/2006,2,1.56260001659393,,,,
12/1/2005,2/1/2006,2,1.60479998588562,,,,
12/1/2005,3/1/2006,2,1.62929999828339,,,,
12/1/2005,4/1/2006,2,1.71630001068115,,,,
12/1/2005,5/1/2006,2,1.730299949646,,,,
12/1/2005,6/1/2006,2,1.7393000125885,,,,
12/1/2005,7/1/2006,2,1.74179995059967,,,,
12/1/2005,8/1/2006,2,1.73829996585846,,,,
12/1/2005,9/1/2006,2,1.72329998016357,,,,
12/1/2005,10/1/2006,2,1.64129996299744,,,,
12/1/2005,11/1/2006,2,1.61730003356934,,,,
12/1/2005,12/1/2006,2,1.60430002212524,,,,
12/1/2005,1/1/2007,2,1.60979998111725,,,,
12/1/2005,1/1/2006,3,1.73870003223419,,,,
12/1/2005,2/1/2006,3,1.77579998970032,,,,
12/1/2005,3/1/2006,3,1.77779996395111,,,,
12/1/2005,4/1/2006,3,1.75179994106293,,,,
12/1/2005,5/1/2006,3,1.7228000164032,,,,
12/1/2005,6/1/2006,3,1.70729994773865,,,,
12/1/2005,7/1/2006,3,1.71280002593994,,,,
12/1/2005,8/1/2006,3,1.72529995441437,,,,
12/1/2005,9/1/2006,3,1.74530005455017,,,,
12/1/2005,10/1/2006,3,1.76830005645752,,,,
12/1/2005,11/1/2006,3,1.792799949646,,,,
12/1/2005,12/1/2006,3,1.8183000087738,,,,
12/1/2005,1/1/2007,3,1.83980000019074,,,,
12/1/2005,2/1/2007,3,1.83630001544952,,,,
12/1/2005,3/1/2007,3,1.81879997253418,,,,
12/1/2005,4/1/2007,3,1.77479994297028,,,,
12/1/2005,5/1/2007,3,1.73479998111725,,,,
12/1/2005,6/1/2007,3,1.71480000019074,,,,
12/2/2005,1/1/2008,1,60.7599983215332,0,0,0,
12/2/2005,3/1/2008,1,60.4700012207031,0,0,0,
12/2/2005,4/1/2008,1,60.3300018310547,0,0,0,
12/2/2005,5/1/2008,1,60.189998626709,0,0,0,
12/2/2005,6/1/2008,1,60.0499992370605,0,0,0,
12/2/2005,12/1/2008,1,59.2000007629395,59.25,58.25,762,
12/2/2005,12/1/2009,1,57.75,57.7200012207031,56.9700012207031,11,
12/2/2005,12/1/2010,1,56.6699981689453,56.75,55.7299995422363,1136,
12/2/2005,12/1/2012,1,55.7200012207031,55.4500007629395,54.75,33,
12/2/2005,12/1/2007,1,60.939998626709,60.5499992370605,60,2330,
12/2/2005,11/1/2007,1,61.1300010681152,0,0,0,
12/2/2005,12/1/2011,1,56.0200004577637,55.9900016784668,55,451,
12/2/2005,6/1/2006,1,61.5099983215332,61.4000015258789,60.5299987792969,10363,
12/2/2005,2/1/2008,1,60.6100006103516,0,0,0,
12/2/2005,10/1/2007,1,61.310001373291,0,0,0,
12/2/2005,1/1/2006,1,59.3199996948242,59.5499992370606,58.1500015258789,114720,
12/2/2005,2/1/2006,1,60.2099990844727,60.2999992370606,59,67907,
12/2/2005,3/1/2006,1,60.7599983215332,60.75,59.5,29231,
12/2/2005,5/1/2006,1,61.310001373291,61,60.0200004577637,6842,
12/2/2005,7/1/2006,1,61.6800003051758,61.5999984741211,61.2400016784668,4161,
12/2/2005,8/1/2006,1,61.8300018310547,61.75,61.2999992370605,699,
12/2/2005,9/1/2006,1,61.9500007629395,61.5999984741211,61.4500007629395,881,
12/2/2005,10/1/2006,1,62.0200004577637,0,0,530,
12/2/2005,11/1/2006,1,62.0699996948242,0,0,1125,
12/2/2005,7/1/2007,1,61.8199996948242,0,0,0,
12/2/2005,1/1/2007,1,62.0699996948242,0,0,1103,
12/2/2005,2/1/2007,1,62.060001373291,0,0,0,
12/2/2005,3/1/2007,1,62.0400009155273,0,0,0,
12/2/2005,4/1/2007,1,62.0200004577637,0,0,300,
12/2/2005,5/1/2007,1,61.9799995422363,0,0,0,
12/2/2005,6/1/2007,1,61.9300003051758,61,61,1200,
12/2/2005,9/1/2007,1,61.4900016784668,0,0,0,
12/2/2005,4/1/2006,1,61.0699996948242,61,59.7999992370606,12702,
12/2/2005,8/1/2007,1,61.6599998474121,0,0,0,
12/2/2005,12/1/2006,1,62.0900001525879,61.9500007629395,60.8300018310547,4228,
12/2/2005,10/1/2006,2,1.66100001335144,1.63999998569489,1.63999998569489,51,
12/2/2005,1/1/2006,2,1.61129999160767,1.61849999427795,1.5563999414444,36004,
12/2/2005,2/1/2006,2,1.64219999313355,1.64499998092651,1.59519994258881,16322,
12/2/2005,3/1/2006,2,1.66100001335144,1.65750002861023,1.619500041008,3844,
12/2/2005,4/1/2006,2,1.74000000953674,1.73199999332428,1.707200050354,1415,
12/2/2005,5/1/2006,2,1.75300002098084,1.74000000953674,1.72000002861023,1028,
12/2/2005,6/1/2006,2,1.7610000371933,1.74000000953674,1.74000000953674,123,
12/2/2005,7/1/2006,2,1.76300001144409,0,0,114,
12/2/2005,9/1/2006,2,1.74349999427795,0,0,23,
12/2/2005,11/1/2006,2,1.63650000095367,0,0,0,
12/2/2005,12/1/2006,2,1.62349998950958,0,0,0,
12/2/2005,1/1/2007,2,1.62800002098084,0,0,0,
12/2/2005,8/1/2006,2,1.75899994373322,1.74500000476837,1.74500000476837,4,
12/2/2005,5/1/2007,3,1.74600005149841,1.74699997901917,1.74699997901917,2,
12/2/2005,1/1/2006,3,1.77199995517731,1.78999996185303,1.72800004482269,31404,
12/2/2005,9/1/2006,3,1.75999999046326,1.76499998569489,1.75999999046326,8,
12/2/2005,10/1/2006,3,1.78250002861023,1.78999996185303,1.77999997138977,72,
12/2/2005,11/1/2006,3,1.80649995803833,1.8125,1.79700005054474,187,
12/2/2005,3/1/2007,3,1.83000004291534,1.8309999704361,1.8309999704361,72,
12/2/2005,4/1/2007,3,1.78600001335144,1.78699994087219,1.78699994087219,1,
12/2/2005,6/1/2007,3,1.72599995136261,0,0,0,
12/2/2005,7/1/2006,3,1.72850000858307,1.73249995708466,1.70539999008179,380,
12/2/2005,1/1/2007,3,1.85350000858307,1.85749995708466,1.85749995708466,196,
12/2/2005,6/1/2006,3,1.72399997711182,1.73399996757507,1.71200001239777,374,
12/2/2005,12/1/2006,3,1.83200001716614,1.83500003814697,1.81140005588532,291,
12/2/2005,5/1/2006,3,1.74049997329712,1.74500000476837,1.71640002727509,724,
12/2/2005,4/1/2006,3,1.77349996566772,1.7775000333786,1.74000000953674,1696,
12/2/2005,3/1/2006,3,1.80400002002716,1.8125,1.76750004291534,5282,
12/2/2005,2/1/2006,3,1.80599999427795,1.81500005722046,1.76499998569489,15079,
12/2/2005,2/1/2007,3,1.84899997711182,1.84850001335144,1.84850001335144,26,
12/2/2005,8/1/2006,3,1.74049997329712,1.74500000476837,1.73500001430511,34,
12/5/2005,1/1/2006,1,59.9099998474121,,,,
12/5/2005,2/1/2006,1,60.8499984741211,,,,
12/5/2005,3/1/2006,1,61.4900016784668,,,,
12/5/2005,4/1/2006,1,61.8400001525879,,,,
12/5/2005,5/1/2006,1,62.060001373291,,,,
12/5/2005,6/1/2006,1,62.2400016784668,,,,
12/5/2005,7/1/2006,1,62.4000015258789,,,,
12/5/2005,8/1/2006,1,62.5499992370605,,,,
12/5/2005,9/1/2006,1,62.6800003051758,,,,
12/5/2005,10/1/2006,1,62.7599983215332,,,,
12/5/2005,11/1/2006,1,62.8199996948242,,,,
12/5/2005,12/1/2006,1,62.8400001525879,,,,
12/5/2005,1/1/2007,1,62.8199996948242,,,,
12/5/2005,2/1/2007,1,62.8199996948242,,,,
12/5/2005,3/1/2007,1,62.810001373291,,,,
12/5/2005,4/1/2007,1,62.7999992370606,,,,
12/5/2005,5/1/2007,1,62.7700004577637,,,,
12/5/2005,6/1/2007,1,62.7299995422363,,,,
12/5/2005,7/1/2007,1,62.6199989318848,,,,
12/5/2005,8/1/2007,1,62.4599990844727,,,,
12/5/2005,9/1/2007,1,62.2900009155273,,,,
12/5/2005,10/1/2007,1,62.1100006103516,,,,
12/5/2005,11/1/2007,1,61.9300003051758,,,,
12/5/2005,12/1/2007,1,61.7400016784668,,,,
12/5/2005,1/1/2008,1,61.560001373291,,,,
12/5/2005,2/1/2008,1,61.4099998474121,,,,
12/5/2005,3/1/2008,1,61.2700004577637,,,,
12/5/2005,4/1/2008,1,61.1300010681152,,,,
12/5/2005,5/1/2008,1,60.9900016784668,,,,
12/5/2005,6/1/2008,1,60.8499984741211,,,,
12/5/2005,12/1/2008,1,60,,,,
12/5/2005,12/1/2009,1,58.5499992370606,,,,
12/5/2005,12/1/2010,1,57.4700012207031,,,,
12/5/2005,12/1/2011,1,56.8199996948242,,,,
12/5/2005,12/1/2012,1,56.5200004577637,,,,
12/5/2005,1/1/2006,2,1.58980000019074,,,,
12/5/2005,2/1/2006,2,1.63429999351501,,,,
12/5/2005,3/1/2006,2,1.65980005264282,,,,
12/5/2005,4/1/2006,2,1.74030005931854,,,,
12/5/2005,5/1/2006,2,1.75479996204376,,,,
12/5/2005,6/1/2006,2,1.76380002498627,,,,
12/5/2005,7/1/2006,2,1.76579999923706,,,,
12/5/2005,8/1/2006,2,1.76180005073547,,,,
12/5/2005,9/1/2006,2,1.74629998207092,,,,
12/5/2005,10/1/2006,2,1.66429996490479,,,,
12/5/2005,11/1/2006,2,1.63979995250702,,,,
12/5/2005,12/1/2006,2,1.62679994106293,,,,
12/5/2005,1/1/2007,2,1.63129997253418,,,,
12/5/2005,1/1/2006,3,1.78960001468658,,,,
12/5/2005,2/1/2006,3,1.82330000400543,,,,
12/5/2005,3/1/2006,3,1.82229995727539,,,,
12/5/2005,4/1/2006,3,1.79180002212524,,,,
12/5/2005,5/1/2006,3,1.75880002975464,,,,
12/5/2005,6/1/2006,3,1.74230003356934,,,,
12/5/2005,7/1/2006,3,1.7467999458313,,,,
12/5/2005,8/1/2006,3,1.75880002975464,,,,
12/5/2005,9/1/2006,3,1.77830004692078,,,,
12/5/2005,10/1/2006,3,1.80079996585846,,,,
12/5/2005,11/1/2006,3,1.82480001449585,,,,
12/5/2005,12/1/2006,3,1.85029995441437,,,,
12/5/2005,1/1/2007,3,1.8717999458313,,,,
12/5/2005,2/1/2007,3,1.86730003356934,,,,
12/5/2005,3/1/2007,3,1.84829998016357,,,,
12/5/2005,4/1/2007,3,1.80429995059967,,,,
12/5/2005,5/1/2007,3,1.76429998874664,,,,
12/5/2005,6/1/2007,3,1.74430000782013,,,,
12/6/2005,1/1/2006,1,59.939998626709,,,,
12/6/2005,2/1/2006,1,60.8499984741211,,,,
12/6/2005,3/1/2006,1,61.439998626709,,,,
12/6/2005,4/1/2006,1,61.7900009155273,,,,
12/6/2005,5/1/2006,1,62.0200004577637,,,,
12/6/2005,6/1/2006,1,62.2000007629395,,,,
12/6/2005,7/1/2006,1,62.3600006103516,,,,
12/6/2005,8/1/2006,1,62.5099983215332,,,,
12/6/2005,9/1/2006,1,62.6399993896484,,,,
12/6/2005,10/1/2006,1,62.7200012207031,,,,
12/6/2005,11/1/2006,1,62.7799987792969,,,,
12/6/2005,12/1/2006,1,62.7999992370606,,,,
12/6/2005,1/1/2007,1,62.7799987792969,,,,
12/6/2005,2/1/2007,1,62.7799987792969,,,,
12/6/2005,3/1/2007,1,62.7700004577637,,,,
12/6/2005,4/1/2007,1,62.7700004577637,,,,
12/6/2005,5/1/2007,1,62.75,,,,
12/6/2005,6/1/2007,1,62.7099990844727,,,,
12/6/2005,7/1/2007,1,62.6199989318848,,,,
12/6/2005,8/1/2007,1,62.4799995422363,,,,
12/6/2005,9/1/2007,1,62.3300018310547,,,,
12/6/2005,10/1/2007,1,62.1599998474121,,,,
12/6/2005,11/1/2007,1,61.9900016784668,,,,
12/6/2005,12/1/2007,1,61.810001373291,,,,
12/6/2005,1/1/2008,1,61.6300010681152,,,,
12/6/2005,2/1/2008,1,61.4799995422363,,,,
12/6/2005,3/1/2008,1,61.3400001525879,,,,
12/6/2005,4/1/2008,1,61.2000007629395,,,,
12/6/2005,5/1/2008,1,61.060001373291,,,,
12/6/2005,6/1/2008,1,60.9199981689453,,,,
12/6/2005,12/1/2008,1,60.0699996948242,,,,
12/6/2005,12/1/2009,1,58.6199989318848,,,,
12/6/2005,12/1/2010,1,57.5200004577637,,,,
12/6/2005,12/1/2011,1,56.8400001525879,,,,
12/6/2005,12/1/2012,1,56.5099983215332,,,,
12/6/2005,1/1/2006,2,1.58350002765656,,,,
12/6/2005,2/1/2006,2,1.63189995288849,,,,
12/6/2005,3/1/2006,2,1.66340005397797,,,,
12/6/2005,4/1/2006,2,1.7474000453949,,,,
12/6/2005,5/1/2006,2,1.76289999485016,,,,
12/6/2005,6/1/2006,2,1.77339994907379,,,,
12/6/2005,7/1/2006,2,1.77639997005463,,,,
12/6/2005,8/1/2006,2,1.77339994907379,,,,
12/6/2005,9/1/2006,2,1.75890004634857,,,,
12/6/2005,10/1/2006,2,1.67739999294281,,,,
12/6/2005,11/1/2006,2,1.65339994430542,,,,
12/6/2005,12/1/2006,2,1.64090001583099,,,,
12/6/2005,1/1/2007,2,1.64590001106262,,,,
12/6/2005,1/1/2006,3,1.77199995517731,,,,
12/6/2005,2/1/2006,3,1.81270003318787,,,,
12/6/2005,3/1/2006,3,1.81719994544983,,,,
12/6/2005,4/1/2006,3,1.79019999504089,,,,
12/6/2005,5/1/2006,3,1.76119995117188,,,,
12/6/2005,6/1/2006,3,1.74720001220703,,,,
12/6/2005,7/1/2006,3,1.75370001792908,,,,
12/6/2005,8/1/2006,3,1.76670002937317,,,,
12/6/2005,9/1/2006,3,1.78719997406006,,,,
12/6/2005,11/1/2006,3,1.83519995212555,1.84300005435944,1.84099996089935,167,
12/6/2005,10/1/2006,3,1.81070005893707,1.817999958992,1.79750001430511,18,
12/6/2005,12/1/2006,3,1.86119997501373,1.8585000038147,1.84570002555847,387,
12/6/2005,1/1/2007,3,1.88269996643066,1.86800003051758,1.86570000648499,52,
12/6/2005,2/1/2007,3,1.87919998168945,0,0,0,
12/6/2005,3/1/2007,3,1.86119997501373,0,0,162,
12/6/2005,4/1/2007,3,1.81819999217987,0,0,0,
12/6/2005,5/1/2007,3,1.77820003032684,0,0,0,
12/6/2005,6/1/2007,3,1.75820004940033,0,0,0,
12/7/2005,1/1/2006,1,59.2099990844727,,,,
12/7/2005,2/1/2006,1,60.1800003051758,,,,
12/7/2005,3/1/2006,1,60.7999992370606,,,,
12/7/2005,4/1/2006,1,61.2099990844727,,,,
12/7/2005,5/1/2006,1,61.4799995422363,,,,
12/7/2005,6/1/2006,1,61.7000007629395,,,,
12/7/2005,7/1/2006,1,61.8899993896484,,,,
12/7/2005,8/1/2006,1,62.060001373291,,,,
12/7/2005,9/1/2006,1,62.2099990844727,,,,
12/7/2005,10/1/2006,1,62.3199996948242,,,,
12/7/2005,11/1/2006,1,62.4099998474121,,,,
12/7/2005,12/1/2006,1,62.4599990844727,,,,
12/7/2005,1/1/2007,1,62.4599990844727,,,,
12/7/2005,2/1/2007,1,62.4799995422363,,,,
12/7/2005,3/1/2007,1,62.4900016784668,,,,
12/7/2005,4/1/2007,1,62.5099983215332,,,,
12/7/2005,5/1/2007,1,62.5099983215332,,,,
12/7/2005,6/1/2007,1,62.4900016784668,,,,
12/7/2005,7/1/2007,1,62.4199981689453,,,,
12/7/2005,8/1/2007,1,62.2999992370606,,,,
12/7/2005,9/1/2007,1,62.1699981689453,,,,
12/7/2005,10/1/2007,1,62.0200004577637,,,,
12/7/2005,11/1/2007,1,61.8699989318848,,,,
12/7/2005,12/1/2007,1,61.7099990844727,,,,
12/7/2005,1/1/2008,1,61.5299987792969,,,,
12/7/2005,2/1/2008,1,61.3800010681152,,,,
12/7/2005,3/1/2008,1,61.2400016784668,,,,
12/7/2005,4/1/2008,1,61.0999984741211,,,,
12/7/2005,5/1/2008,1,60.9599990844727,,,,
12/7/2005,6/1/2008,1,60.8199996948242,,,,
12/7/2005,12/1/2008,1,59.9700012207031,,,,
12/7/2005,12/1/2009,1,58.5200004577637,,,,
12/7/2005,12/1/2010,1,57.4199981689453,,,,
12/7/2005,12/1/2011,1,56.7400016784668,,,,
12/7/2005,12/1/2012,1,56.4000015258789,,,,
12/7/2005,1/1/2006,2,1.56760001182556,,,,
12/7/2005,2/1/2006,2,1.62220001220703,,,,
12/7/2005,3/1/2006,2,1.65649998188019,,,,
12/7/2005,4/1/2006,2,1.7389999628067,,,,
12/7/2005,5/1/2006,2,1.75450003147125,,,,
12/7/2005,6/1/2006,2,1.76499998569489,,,,
12/7/2005,7/1/2006,2,1.76800000667572,,,,
12/7/2005,8/1/2006,2,1.76499998569489,,,,
12/7/2005,9/1/2006,2,1.75049996376038,,,,
12/7/2005,10/1/2006,2,1.6690000295639,,,,
12/7/2005,11/1/2006,2,1.64499998092651,,,,
12/7/2005,12/1/2006,2,1.63250005245209,,,,
12/7/2005,1/1/2007,2,1.63750004768372,,,,
12/7/2005,1/1/2006,3,1.73660004138947,,,,
12/7/2005,2/1/2006,3,1.78589999675751,,,,
12/7/2005,3/1/2006,3,1.79840004444122,,,,
12/7/2005,4/1/2006,3,1.77590000629425,,,,
12/7/2005,5/1/2006,3,1.75039994716644,,,,
12/7/2005,6/1/2006,3,1.73940002918243,,,,
12/7/2005,7/1/2006,3,1.74790000915527,,,,
12/7/2005,8/1/2006,3,1.76189994812012,,,,
12/7/2005,9/1/2006,3,1.78340005874634,,,,
12/7/2005,10/1/2006,3,1.80789995193481,,,,
12/7/2005,11/1/2006,3,1.83340001106262,,,,
12/7/2005,12/1/2006,3,1.86039996147156,,,,
12/7/2005,1/1/2007,3,1.88240003585815,,,,
12/7/2005,2/1/2007,3,1.87940001487732,,,,
12/7/2005,3/1/2007,3,1.86240005493164,,,,
12/7/2005,4/1/2007,3,1.82039999961853,,,,
12/7/2005,5/1/2007,3,1.7804000377655,,,,
12/7/2005,6/1/2007,3,1.76040005683899,,,,
12/8/2005,1/1/2006,1,60.6599998474121,,,,
12/8/2005,2/1/2006,1,61.6100006103516,,,,
12/8/2005,3/1/2006,1,62.2900009155273,,,,
12/8/2005,4/1/2006,1,62.7200012207031,,,,
12/8/2005,5/1/2006,1,63.0299987792969,,,,
12/8/2005,6/1/2006,1,63.2799987792969,,,,
12/8/2005,7/1/2006,1,63.4799995422363,,,,
12/8/2005,8/1/2006,1,63.6599998474121,,,,
12/8/2005,9/1/2006,1,63.8199996948242,,,,
12/8/2005,10/1/2006,1,63.939998626709,,,,
12/8/2005,11/1/2006,1,64.0400009155273,,,,
12/8/2005,12/1/2006,1,64.0999984741211,,,,
12/8/2005,1/1/2007,1,64.120002746582,,,,
12/8/2005,2/1/2007,1,64.1399993896484,,,,
12/8/2005,3/1/2007,1,64.1600036621094,,,,
12/8/2005,4/1/2007,1,64.1800003051758,,,,
12/8/2005,5/1/2007,1,64.1800003051758,,,,
12/8/2005,6/1/2007,1,64.1600036621094,,,,
12/8/2005,7/1/2007,1,64.0899963378906,,,,
12/8/2005,8/1/2007,1,63.9799995422363,,,,
12/8/2005,9/1/2007,1,63.8600006103516,,,,
12/8/2005,10/1/2007,1,63.7099990844727,,,,
12/8/2005,11/1/2007,1,63.560001373291,,,,
12/8/2005,12/1/2007,1,63.4000015258789,,,,
12/8/2005,1/1/2008,1,63.2299995422363,,,,
12/8/2005,2/1/2008,1,63.0800018310547,,,,
12/8/2005,3/1/2008,1,62.939998626709,,,,
12/8/2005,4/1/2008,1,62.7999992370606,,,,
12/8/2005,5/1/2008,1,62.6599998474121,,,,
12/8/2005,6/1/2008,1,62.5200004577637,,,,
12/8/2005,12/1/2008,1,61.6699981689453,,,,
12/8/2005,12/1/2009,1,60.2200012207031,,,,
12/8/2005,12/1/2010,1,59.0699996948242,,,,
12/8/2005,12/1/2011,1,58.3699989318848,,,,
12/8/2005,12/1/2012,1,58.0200004577637,,,,
12/8/2005,1/1/2006,2,1.62660002708435,,,,
12/8/2005,2/1/2006,2,1.68400001525879,,,,
12/8/2005,3/1/2006,2,1.71899998188019,,,,
12/8/2005,4/1/2006,2,1.79649996757507,,,,
12/8/2005,5/1/2006,2,1.80999994277954,,,,
12/8/2005,6/1/2006,2,1.81850004196167,,,,
12/8/2005,7/1/2006,2,1.82050001621246,,,,
12/8/2005,8/1/2006,2,1.81649994850159,,,,
12/8/2005,9/1/2006,2,1.80099999904633,,,,
12/8/2005,10/1/2006,2,1.71899998188019,,,,
12/8/2005,11/1/2006,2,1.69449996948242,,,,
12/8/2005,12/1/2006,2,1.682000041008,,,,
12/8/2005,1/1/2007,2,1.68599998950958,,,,
12/8/2005,1/1/2006,3,1.78320002555847,,,,
12/8/2005,2/1/2006,3,1.83309996128082,,,,
12/8/2005,6/1/2007,3,1.80209994316101,0,0,0,
12/8/2005,5/1/2007,3,1.82210004329681,0,0,0,
12/8/2005,4/1/2007,3,1.86210000514984,0,0,0,
12/8/2005,3/1/2007,3,1.90409994125366,0,0,0,
12/8/2005,2/1/2007,3,1.92110002040863,0,0,15,
12/8/2005,1/1/2007,3,1.92410004138947,1.89999997615814,1.89999997615814,43,
12/8/2005,12/1/2006,3,1.90209996700287,1.91499996185303,1.86409997940063,197,
12/8/2005,11/1/2006,3,1.87510001659393,1.88999998569489,1.83560001850128,78,
12/8/2005,3/1/2006,3,1.84609997272491,1.85000002384186,1.78750002384186,5717,
12/8/2005,5/1/2006,3,1.79209995269775,1.7960000038147,1.74170005321503,1114,
12/8/2005,6/1/2006,3,1.78110003471375,1.77250003814697,1.73389995098114,1309,
12/8/2005,9/1/2006,3,1.82509994506836,1.80499994754791,1.77999997138977,12,
12/8/2005,8/1/2006,3,1.80359995365143,1.81749999523163,1.75999999046326,92,
12/8/2005,7/1/2006,3,1.78960001468658,1.78250002861023,1.74759995937347,51,
12/8/2005,4/1/2006,3,1.82109999656677,1.80999994277954,1.76499998569489,2002,
12/8/2005,10/1/2006,3,1.84959995746613,1.84200000762939,1.8095999956131,7,
12/9/2005,12/1/2012,1,56.6199989318848,57.75,57.75,660,
12/9/2005,11/1/2007,1,62.2799987792969,0,0,0,
12/9/2005,1/1/2008,1,61.9500007629395,0,0,0,
12/9/2005,3/1/2008,1,61.6399993896484,0,0,0,
12/9/2005,4/1/2008,1,61.5,0,0,0,
12/9/2005,5/1/2008,1,61.3600006103516,0,0,0,
12/9/2005,6/1/2008,1,61.2200012207031,62.7999992370606,62.7900009155273,32,
12/9/2005,12/1/2008,1,60.3300018310547,61.9300003051758,60.9500007629395,2401,
12/9/2005,12/1/2009,1,58.8499984741211,60.4300003051758,59.7000007629395,766,
12/9/2005,12/1/2011,1,56.9700012207031,58.4000015258789,57.7000007629395,111,
12/9/2005,12/1/2007,1,62.1199989318848,63.7299995422363,63.25,4704,
12/9/2005,10/1/2007,1,62.4300003051758,0,0,0,
12/9/2005,12/1/2010,1,57.6699981689453,59.0699996948242,57.5,4401,
12/9/2005,5/1/2006,1,61.75,63.6500015258789,62.4500007629395,4243,
12/9/2005,2/1/2008,1,61.7900009155273,0,0,0,
12/9/2005,9/1/2007,1,62.5800018310547,0,0,0,
12/9/2005,1/1/2006,1,59.3899993896484,61.5,59.0299987792969,123432,
12/9/2005,2/1/2006,1,60.3800010681152,62.4199981689453,59.7999992370606,77342,
12/9/2005,4/1/2006,1,61.439998626709,63.4500007629395,61.2000007629395,10585,
12/9/2005,6/1/2006,1,62,63.8600006103516,61.5,7830,
12/9/2005,7/1/2006,1,62.2000007629395,64.0100021362305,63.25,947,
12/9/2005,8/1/2006,1,62.3800010681152,63.9000015258789,62.5,224,
12/9/2005,9/1/2006,1,62.5400009155274,64.0599975585937,63,1046,
12/9/2005,10/1/2006,1,62.6599998474121,64.1900024414062,63,257,
12/9/2005,11/1/2006,1,62.7599983215332,64.3499984741211,63.5,294,
12/9/2005,7/1/2007,1,62.810001373291,0,0,0,
12/9/2005,1/1/2007,1,62.8400001525879,0,0,97,
12/9/2005,2/1/2007,1,62.8600006103516,0,0,200,
12/9/2005,3/1/2007,1,62.8800010681152,0,0,0,
12/9/2005,4/1/2007,1,62.9000015258789,0,0,0,
12/9/2005,5/1/2007,1,62.9000015258789,0,0,0,
12/9/2005,8/1/2007,1,62.7000007629395,0,0,0,
12/9/2005,6/1/2007,1,62.8800010681152,64.5,64.4899978637695,484,
12/9/2005,3/1/2006,1,61.0400009155273,63.060001373291,60.5999984741211,31022,
12/9/2005,12/1/2006,1,62.8199996948242,64.5,62.5499992370605,8978,
12/9/2005,1/1/2006,2,1.60490000247955,,,,
12/9/2005,2/1/2006,2,1.65429997444153,,,,
12/9/2005,3/1/2006,2,1.68579995632172,,,,
12/9/2005,4/1/2006,2,1.76180005073547,,,,
12/9/2005,5/1/2006,2,1.77479994297028,,,,
12/9/2005,6/1/2006,2,1.78279995918274,,,,
12/9/2005,7/1/2006,2,1.78480005264282,,,,
12/9/2005,8/1/2006,2,1.78079998493195,,,,
12/9/2005,9/1/2006,2,1.76530003547668,,,,
12/9/2005,10/1/2006,2,1.68330001831055,,,,
12/9/2005,11/1/2006,2,1.65880000591278,,,,
12/9/2005,12/1/2006,2,1.64629995822907,,,,
12/9/2005,1/1/2007,2,1.64979994297028,,,,
12/9/2005,2/1/2006,3,1.78359997272491,1.85500001907349,1.76349997520447,18668,
12/9/2005,6/1/2007,3,1.77110004425049,0,0,0,
12/9/2005,5/1/2007,3,1.791100025177,0,0,0,
12/9/2005,4/1/2007,3,1.83109998703003,0,0,50,
12/9/2005,3/1/2007,3,1.87310004234314,0,0,0,
12/9/2005,2/1/2007,3,1.89010000228882,0,0,0,
12/9/2005,1/1/2007,3,1.89310002326965,1.92750000953674,1.92499995231628,58,
12/9/2005,12/1/2006,3,1.87059998512268,0,0,204,
12/9/2005,11/1/2006,3,1.84309995174408,1.88199996948242,1.8400000333786,84,
12/9/2005,1/1/2006,3,1.73179996013641,1.81200003623962,1.71000003814697,33172,
12/9/2005,3/1/2006,3,1.80359995365143,1.86600005626678,1.7849999666214,7482,
12/9/2005,5/1/2006,3,1.75759994983673,1.80920004844666,1.74000000953674,1136,
12/9/2005,6/1/2006,3,1.74810004234314,1.79750001430511,1.73500001430511,1179,
12/9/2005,9/1/2006,3,1.79260003566742,0,0,100,
12/9/2005,8/1/2006,3,1.77110004425049,1.80099999904633,1.80099999904633,2,
12/9/2005,7/1/2006,3,1.75709998607636,1.79999995231628,1.74749994277954,263,
12/9/2005,4/1/2006,3,1.78310000896454,1.83959996700287,1.76999998092651,2145,
12/9/2005,10/1/2006,3,1.81760001182556,0,0,25,
12/12/2005,1/1/2006,1,61.2999992370605,,,,
12/12/2005,2/1/2006,1,62.2599983215332,,,,
12/12/2005,3/1/2006,1,62.8600006103516,,,,
12/12/2005,4/1/2006,1,63.2000007629395,,,,
12/12/2005,5/1/2006,1,63.4799995422363,,,,
12/12/2005,6/1/2006,1,63.7200012207031,,,,
12/12/2005,7/1/2006,1,63.9099998474121,,,,
12/12/2005,8/1/2006,1,64.0800018310547,,,,
12/12/2005,9/1/2006,1,64.2300033569336,,,,
12/12/2005,10/1/2006,1,64.3399963378906,,,,
12/12/2005,11/1/2006,1,64.4300003051758,,,,
12/12/2005,12/1/2006,1,64.4800033569336,,,,
12/12/2005,1/1/2007,1,64.4899978637695,,,,
12/12/2005,2/1/2007,1,64.5,,,,
12/12/2005,3/1/2007,1,64.5100021362305,,,,
12/12/2005,4/1/2007,1,64.5199966430664,,,,
12/12/2005,5/1/2007,1,64.5199966430664,,,,
12/12/2005,6/1/2007,1,64.5,,,,
12/12/2005,7/1/2007,1,64.4300003051758,,,,
12/12/2005,8/1/2007,1,64.3099975585938,,,,
12/12/2005,9/1/2007,1,64.1699981689453,,,,
12/12/2005,10/1/2007,1,64.0100021362305,,,,
12/12/2005,11/1/2007,1,63.8499984741211,,,,
12/12/2005,12/1/2007,1,63.6800003051758,,,,
12/12/2005,1/1/2008,1,63.5099983215332,,,,
12/12/2005,2/1/2008,1,63.3499984741211,,,,
12/12/2005,3/1/2008,1,63.2000007629395,,,,
12/12/2005,4/1/2008,1,63.060001373291,,,,
12/12/2005,5/1/2008,1,62.9199981689453,,,,
12/12/2005,6/1/2008,1,62.7799987792969,,,,
12/12/2005,12/1/2008,1,61.8899993896484,,,,
12/12/2005,12/1/2009,1,60.4099998474121,,,,
12/12/2005,12/1/2010,1,59.2299995422363,,,,
12/12/2005,12/1/2011,1,58.4799995422363,,,,
12/12/2005,12/1/2012,1,58.0800018310547,,,,
12/12/2005,1/1/2006,2,1.64680004119873,,,,
12/12/2005,2/1/2006,2,1.69690001010895,,,,
12/12/2005,3/1/2006,2,1.72889995574951,,,,
12/12/2005,4/1/2006,2,1.80540001392365,,,,
12/12/2005,5/1/2006,2,1.81840002536774,,,,
12/12/2005,6/1/2006,2,1.8264000415802,,,,
12/12/2005,7/1/2006,2,1.82840001583099,,,,
12/12/2005,8/1/2006,2,1.82439994812012,,,,
12/12/2005,9/1/2006,2,1.80889999866486,,,,
12/12/2005,10/1/2006,2,1.72689998149872,,,,
12/12/2005,11/1/2006,2,1.70239996910095,,,,
12/12/2005,12/1/2006,2,1.68990004062653,,,,
12/12/2005,1/1/2007,2,1.69340002536774,,,,
12/12/2005,1/1/2006,3,1.77250003814697,,,,
12/12/2005,2/1/2006,3,1.8231999874115,,,,
12/12/2005,3/1/2006,3,1.84270000457764,,,,
12/12/2005,4/1/2006,3,1.82169997692108,,,,
12/12/2005,5/1/2006,3,1.79519999027252,,,,
12/12/2005,6/1/2006,3,1.78569996356964,,,,
12/12/2005,7/1/2006,3,1.79470002651215,,,,
12/12/2005,8/1/2006,3,1.80869996547699,,,,
12/12/2005,9/1/2006,3,1.83019995689392,,,,
12/12/2005,10/1/2006,3,1.85520005226135,,,,
12/12/2005,11/1/2006,3,1.88069999217987,,,,
12/12/2005,12/1/2006,3,1.90820002555847,,,,
12/12/2005,1/1/2007,3,1.93069994449615,,,,
12/12/2005,2/1/2007,3,1.92770004272461,,,,
12/12/2005,3/1/2007,3,1.91069996356964,,,,
12/12/2005,4/1/2007,3,1.86870002746582,,,,
12/12/2005,5/1/2007,3,1.8286999464035,,,,
12/12/2005,6/1/2007,3,1.80869996547699,,,,
12/13/2005,1/1/2006,1,61.3699989318848,,,,
12/13/2005,2/1/2006,1,62.310001373291,,,,
12/13/2005,3/1/2006,1,62.8899993896484,,,,
12/13/2005,4/1/2006,1,63.2099990844727,,,,
12/13/2005,5/1/2006,1,63.4700012207031,,,,
12/13/2005,6/1/2006,1,63.689998626709,,,,
12/13/2005,7/1/2006,1,63.8600006103516,,,,
12/13/2005,8/1/2006,1,64.0100021362305,,,,
12/13/2005,9/1/2006,1,64.1399993896484,,,,
12/13/2005,10/1/2006,1,64.2300033569336,,,,
12/13/2005,11/1/2006,1,64.3000030517578,,,,
12/13/2005,12/1/2006,1,64.3499984741211,,,,
12/13/2005,1/1/2007,1,64.3499984741211,,,,
12/13/2005,2/1/2007,1,64.3600006103516,,,,
12/13/2005,3/1/2007,1,64.370002746582,,,,
12/13/2005,4/1/2007,1,64.370002746582,,,,
12/13/2005,5/1/2007,1,64.3600006103516,,,,
12/13/2005,6/1/2007,1,64.3300018310547,,,,
12/13/2005,7/1/2007,1,64.25,,,,
12/13/2005,8/1/2007,1,64.120002746582,,,,
12/13/2005,9/1/2007,1,63.9700012207031,,,,
12/13/2005,10/1/2007,1,63.7999992370605,,,,
12/13/2005,11/1/2007,1,63.6300010681152,,,,
12/13/2005,12/1/2007,1,63.4599990844727,,,,
12/13/2005,1/1/2008,1,63.2799987792969,,,,
12/13/2005,2/1/2008,1,63.1100006103516,,,,
12/13/2005,3/1/2008,1,62.9599990844727,,,,
12/13/2005,4/1/2008,1,62.8199996948242,,,,
12/13/2005,5/1/2008,1,62.6800003051758,,,,
12/13/2005,6/1/2008,1,62.5400009155274,,,,
12/13/2005,12/1/2008,1,61.6199989318848,,,,
12/13/2005,12/1/2009,1,60.0900001525879,,,,
12/13/2005,12/1/2010,1,58.8600006103516,,,,
12/13/2005,12/1/2011,1,58.1100006103516,,,,
12/13/2005,12/1/2012,1,57.7099990844727,,,,
12/13/2005,1/1/2006,2,1.64590001106262,,,,
12/13/2005,2/1/2006,2,1.69579994678497,,,,
12/13/2005,3/1/2006,2,1.73080003261566,,,,
12/13/2005,4/1/2006,2,1.80780005455017,,,,
12/13/2005,5/1/2006,2,1.82079994678497,,,,
12/13/2005,6/1/2006,2,1.82879996299744,,,,
12/13/2005,7/1/2006,2,1.83080005645752,,,,
12/13/2005,8/1/2006,2,1.82679998874664,,,,
12/13/2005,9/1/2006,2,1.81130003929138,,,,
12/13/2005,10/1/2006,2,1.72930002212524,,,,
12/13/2005,11/1/2006,2,1.70480000972748,,,,
12/13/2005,12/1/2006,2,1.69229996204376,,,,
12/13/2005,1/1/2007,2,1.69579994678497,,,,
12/13/2005,1/1/2006,3,1.83650004863739,,,,
12/13/2005,2/1/2006,3,1.87849998474121,,,,
12/13/2005,3/1/2006,3,1.89300000667572,,,,
12/13/2005,4/1/2006,3,1.86549997329712,,,,
12/13/2005,5/1/2006,3,1.83249998092651,,,,
12/13/2005,6/1/2006,3,1.82050001621246,,,,
12/13/2005,7/1/2006,3,1.82850003242493,,,,
12/13/2005,8/1/2006,3,1.84150004386902,,,,
12/13/2005,9/1/2006,3,1.86249995231628,,,,
12/13/2005,10/1/2006,3,1.88699996471405,,,,
12/13/2005,11/1/2006,3,1.91199994087219,,,,
12/13/2005,12/1/2006,3,1.93850004673004,,,,
12/13/2005,1/1/2007,3,1.96000003814697,,,,
12/13/2005,2/1/2007,3,1.95550000667572,,,,
12/13/2005,3/1/2007,3,1.93700003623962,,,,
12/13/2005,4/1/2007,3,1.89400005340576,,,,
12/13/2005,5/1/2007,3,1.85399997234344,,,,
12/13/2005,6/1/2007,3,1.83399999141693,,,,
12/14/2005,1/1/2006,1,60.8499984741211,,,,
12/14/2005,2/1/2006,1,61.8699989318848,,,,
12/14/2005,3/1/2006,1,62.5200004577637,,,,
12/14/2005,4/1/2006,1,62.9000015258789,,,,
12/14/2005,5/1/2006,1,63.1800003051758,,,,
12/14/2005,6/1/2006,1,63.4099998474121,,,,
12/14/2005,7/1/2006,1,63.5900001525879,,,,
12/14/2005,8/1/2006,1,63.75,,,,
12/14/2005,9/1/2006,1,63.8899993896484,,,,
12/14/2005,10/1/2006,1,63.9900016784668,,,,
12/14/2005,11/1/2006,1,64.0599975585937,,,,
12/14/2005,12/1/2006,1,64.1100006103516,,,,
12/14/2005,1/1/2007,1,64.120002746582,,,,
12/14/2005,2/1/2007,1,64.129997253418,,,,
12/14/2005,3/1/2007,1,64.1399993896484,,,,
12/14/2005,4/1/2007,1,64.1399993896484,,,,
12/14/2005,5/1/2007,1,64.129997253418,,,,
12/14/2005,6/1/2007,1,64.0999984741211,,,,
12/14/2005,7/1/2007,1,64.0199966430664,,,,
12/14/2005,8/1/2007,1,63.8899993896484,,,,
12/14/2005,9/1/2007,1,63.75,,,,
12/14/2005,10/1/2007,1,63.5900001525879,,,,
12/14/2005,11/1/2007,1,63.4300003051758,,,,
12/14/2005,12/1/2007,1,63.2599983215332,,,,
12/14/2005,1/1/2008,1,63.0900001525879,,,,
12/14/2005,2/1/2008,1,62.9300003051758,,,,
12/14/2005,3/1/2008,1,62.7900009155273,,,,
12/14/2005,4/1/2008,1,62.6500015258789,,,,
12/14/2005,5/1/2008,1,62.5099983215332,,,,
12/14/2005,6/1/2008,1,62.3699989318848,,,,
12/14/2005,12/1/2008,1,61.4599990844727,,,,
12/14/2005,12/1/2009,1,59.9300003051758,,,,
12/14/2005,12/1/2010,1,58.7000007629395,,,,
12/14/2005,12/1/2011,1,57.9500007629395,,,,
12/14/2005,12/1/2012,1,57.5499992370605,,,,
12/14/2005,3/1/2006,2,1.71319997310638,1.73300004005432,1.71000003814697,5044,
12/14/2005,1/1/2007,2,1.68420004844666,0,0,0,
12/14/2005,12/1/2006,2,1.67920005321503,0,0,0,
12/14/2005,11/1/2006,2,1.69169998168945,1.71249997615814,1.71000003814697,3,
12/14/2005,10/1/2006,2,1.71619999408722,1.73500001430511,1.73000001907349,6,
12/14/2005,9/1/2006,2,1.79820001125336,1.81500005722046,1.80130004882813,51,
12/14/2005,8/1/2006,2,1.81369996070862,1.83249998092651,1.81679999828339,94,
12/14/2005,7/1/2006,2,1.81719994544983,1.83500003814697,1.82079994678497,5,
12/14/2005,6/1/2006,2,1.81470000743866,1.83500003814697,1.81879997253418,350,
12/14/2005,1/1/2006,2,1.64069998264313,1.66299998760223,1.62999999523163,24898,
12/14/2005,4/1/2006,2,1.79270005226135,1.8125,1.78999996185303,1469,
12/14/2005,2/1/2006,2,1.68120002746582,1.70200002193451,1.67599999904633,15771,
12/14/2005,5/1/2006,2,1.80620002746582,1.82599997520447,1.80999994277954,503,
12/14/2005,1/1/2006,3,1.84500002861023,,,,
12/14/2005,2/1/2006,3,1.87969994544983,,,,
12/14/2005,3/1/2006,3,1.88370001316071,,,,
12/14/2005,4/1/2006,3,1.84969997406006,,,,
12/14/2005,5/1/2006,3,1.80820000171661,,,,
12/14/2005,6/1/2006,3,1.79320001602173,,,,
12/14/2005,7/1/2006,3,1.80019998550415,,,,
12/14/2005,8/1/2006,3,1.8121999502182,,,,
12/14/2005,9/1/2006,3,1.832200050354,,,,
12/14/2005,10/1/2006,3,1.85570001602173,,,,
12/14/2005,11/1/2006,3,1.87969994544983,,,,
12/14/2005,12/1/2006,3,1.90520000457764,,,,
12/14/2005,1/1/2007,3,1.92569994926453,,,,
12/14/2005,2/1/2007,3,1.92019999027252,,,,
12/14/2005,3/1/2007,3,1.90069997310638,,,,
12/14/2005,4/1/2007,3,1.85769999027252,,,,
12/14/2005,5/1/2007,3,1.81770002841949,,,,
12/14/2005,6/1/2007,3,1.79770004749298,,,,
12/15/2005,1/1/2006,1,59.9900016784668,,,,
12/15/2005,2/1/2006,1,61.0999984741211,,,,
12/15/2005,3/1/2006,1,61.7799987792969,,,,
12/15/2005,4/1/2006,1,62.2099990844727,,,,
12/15/2005,5/1/2006,1,62.5400009155274,,,,
12/15/2005,6/1/2006,1,62.810001373291,,,,
12/15/2005,7/1/2006,1,63.0299987792969,,,,
12/15/2005,8/1/2006,1,63.2200012207031,,,,
12/15/2005,9/1/2006,1,63.3800010681152,,,,
12/15/2005,10/1/2006,1,63.5,,,,
12/15/2005,11/1/2006,1,63.5900001525879,,,,
12/15/2005,12/1/2006,1,63.6599998474121,,,,
12/15/2005,1/1/2007,1,63.6800003051758,,,,
12/15/2005,2/1/2007,1,63.7000007629395,,,,
12/15/2005,3/1/2007,1,63.7099990844727,,,,
12/15/2005,4/1/2007,1,63.7099990844727,,,,
12/15/2005,5/1/2007,1,63.7000007629395,,,,
12/15/2005,6/1/2007,1,63.6699981689453,,,,
12/15/2005,7/1/2007,1,63.5999984741211,,,,
12/15/2005,8/1/2007,1,63.4799995422363,,,,
12/15/2005,9/1/2007,1,63.3400001525879,,,,
12/15/2005,10/1/2007,1,63.189998626709,,,,
12/15/2005,11/1/2007,1,63.0299987792969,,,,
12/15/2005,12/1/2007,1,62.8600006103516,,,,
12/15/2005,1/1/2008,1,62.689998626709,,,,
12/15/2005,2/1/2008,1,62.5299987792969,,,,
12/15/2005,3/1/2008,1,62.3899993896484,,,,
12/15/2005,4/1/2008,1,62.25,,,,
12/15/2005,5/1/2008,1,62.1100006103516,,,,
12/15/2005,6/1/2008,1,61.9700012207031,,,,
12/15/2005,12/1/2008,1,61.060001373291,,,,
12/15/2005,12/1/2009,1,59.4599990844727,,,,
12/15/2005,12/1/2010,1,58.2099990844727,,,,
12/15/2005,12/1/2011,1,57.4599990844727,,,,
12/15/2005,12/1/2012,1,57.060001373291,,,,
12/15/2005,1/1/2006,2,1.61679995059967,,,,
12/15/2005,2/1/2006,2,1.65180003643036,,,,
12/15/2005,3/1/2006,2,1.68280005455017,,,,
12/15/2005,4/1/2006,2,1.76380002498627,,,,
12/15/2005,5/1/2006,2,1.77830004692078,,,,
12/15/2005,6/1/2006,2,1.78680002689362,,,,
12/15/2005,7/1/2006,2,1.79030001163483,,,,
12/15/2005,8/1/2006,2,1.78779995441437,,,,
12/15/2005,9/1/2006,2,1.77330005168915,,,,
12/15/2005,10/1/2006,2,1.6933000087738,,,,
12/15/2005,11/1/2006,2,1.66980004310608,,,,
12/15/2005,12/1/2006,2,1.65880000591278,,,,
12/15/2005,1/1/2007,2,1.66429996490479,,,,
12/15/2005,1/1/2006,3,1.78729999065399,,,,
12/15/2005,2/1/2006,3,1.82200002670288,,,,
12/15/2005,3/1/2006,3,1.83000004291534,,,,
12/15/2005,4/1/2006,3,1.79999995231628,,,,
12/15/2005,5/1/2006,3,1.76199996471405,,,,
12/15/2005,6/1/2006,3,1.74950003623962,,,,
12/15/2005,7/1/2006,3,1.75750005245209,,,,
12/15/2005,8/1/2006,3,1.77049994468689,,,,
12/15/2005,9/1/2006,3,1.79149997234344,,,,
12/15/2005,10/1/2006,3,1.81599998474121,,,,
12/15/2005,11/1/2006,3,1.84049999713898,,,,
12/15/2005,12/1/2006,3,1.86650002002716,,,,
12/15/2005,1/1/2007,3,1.88750004768372,,,,
12/15/2005,2/1/2007,3,1.88300001621246,,,,
12/15/2005,3/1/2007,3,1.86450004577637,,,,
12/15/2005,4/1/2007,3,1.82149994373322,,,,
12/15/2005,5/1/2007,3,1.78149998188019,,,,
12/15/2005,6/1/2007,3,1.76150000095367,,,,
12/16/2005,1/1/2006,1,58.060001373291,,,,
12/16/2005,2/1/2006,1,59.0499992370606,,,,
12/16/2005,3/1/2006,1,59.7599983215332,,,,
12/16/2005,4/1/2006,1,60.2200012207031,,,,
12/16/2005,5/1/2006,1,60.5699996948242,,,,
12/16/2005,6/1/2006,1,60.8600006103516,,,,
12/16/2005,7/1/2006,1,61.0900001525879,,,,
12/16/2005,8/1/2006,1,61.2900009155274,,,,
12/16/2005,9/1/2006,1,61.4599990844727,,,,
12/16/2005,10/1/2006,1,61.5900001525879,,,,
12/16/2005,11/1/2006,1,61.6800003051758,,,,
12/16/2005,12/1/2006,1,61.75,,,,
12/16/2005,1/1/2007,1,61.7799987792969,,,,
12/16/2005,2/1/2007,1,61.810001373291,,,,
12/16/2005,3/1/2007,1,61.8300018310547,,,,
12/16/2005,4/1/2007,1,61.8400001525879,,,,
12/16/2005,5/1/2007,1,61.8400001525879,,,,
12/16/2005,6/1/2007,1,61.8199996948242,,,,
12/16/2005,7/1/2007,1,61.7599983215332,,,,
12/16/2005,8/1/2007,1,61.6500015258789,,,,
12/16/2005,9/1/2007,1,61.5200004577637,,,,
12/16/2005,10/1/2007,1,61.3800010681152,,,,
12/16/2005,11/1/2007,1,61.2299995422363,,,,
12/16/2005,12/1/2007,1,61.060001373291,,,,
12/16/2005,1/1/2008,1,60.8899993896484,,,,
12/16/2005,2/1/2008,1,60.7299995422363,,,,
12/16/2005,3/1/2008,1,60.5900001525879,,,,
12/16/2005,4/1/2008,1,60.4500007629395,,,,
12/16/2005,5/1/2008,1,60.3199996948242,,,,
12/16/2005,6/1/2008,1,60.189998626709,,,,
12/16/2005,12/1/2008,1,59.3600006103516,,,,
12/16/2005,12/1/2009,1,57.810001373291,,,,
12/16/2005,12/1/2010,1,56.560001373291,,,,
12/16/2005,12/1/2011,1,55.810001373291,,,,
12/16/2005,12/1/2012,1,55.4099998474121,,,,
12/16/2005,2/1/2006,2,1.6007000207901,1.65450000762939,1.5900000333786,14790,
12/16/2005,1/1/2007,2,1.62919998168945,0,0,2,
12/16/2005,12/1/2006,2,1.62320005893707,0,0,42,
12/16/2005,11/1/2006,2,1.63220000267029,1.66499996185303,1.63979995250702,5,
12/16/2005,10/1/2006,2,1.6541999578476,1.67750000953674,1.67750000953674,3,
12/16/2005,9/1/2006,2,1.7331999540329,1.75499999523163,1.75499999523163,429,
12/16/2005,8/1/2006,2,1.74520003795624,1.77250003814697,1.75499999523163,10,
12/16/2005,7/1/2006,2,1.74619996547699,1.76750004291534,1.75,7,
12/16/2005,6/1/2006,2,1.74119997024536,1.76300001144409,1.74000000953674,290,
12/16/2005,5/1/2006,2,1.73070001602173,1.77400004863739,1.73000001907349,790,
12/16/2005,3/1/2006,2,1.63220000267029,1.68400001525879,1.62249994277954,2401,
12/16/2005,1/1/2006,2,1.56889998912811,1.61699998378754,1.5460000038147,25833,
12/16/2005,4/1/2006,2,1.71420001983643,1.75999999046326,1.70249998569489,1196,
12/16/2005,1/1/2006,3,1.73199999332428,,,,
12/16/2005,2/1/2006,3,1.76199996471405,,,,
12/16/2005,3/1/2006,3,1.76999998092651,,,,
12/16/2005,4/1/2006,3,1.74349999427795,,,,
12/16/2005,5/1/2006,3,1.71000003814697,,,,
12/16/2005,6/1/2006,3,1.70050001144409,,,,
12/16/2005,7/1/2006,3,1.70949995517731,,,,
12/16/2005,8/1/2006,3,1.72350001335144,,,,
12/16/2005,9/1/2006,3,1.74600005149841,,,,
12/16/2005,10/1/2006,3,1.77199995517731,,,,
12/16/2005,11/1/2006,3,1.79799997806549,,,,
12/16/2005,12/1/2006,3,1.82550001144409,,,,
12/16/2005,1/1/2007,3,1.84800004959106,,,,
12/16/2005,2/1/2007,3,1.84399998188019,,,,
12/16/2005,3/1/2007,3,1.82599997520447,,,,
12/16/2005,4/1/2007,3,1.78349995613098,,,,
12/16/2005,5/1/2007,3,1.74399995803833,,,,
12/16/2005,6/1/2007,3,1.72449994087219,,,,
12/19/2005,12/1/2012,1,54.7799987792969,55.9000015258789,55.0999984741211,1136,
12/19/2005,11/1/2007,1,60.5,0,0,0,
12/19/2005,1/1/2008,1,60.189998626709,0,0,300,
12/19/2005,3/1/2008,1,59.9199981689453,0,0,0,
12/19/2005,4/1/2008,1,59.7799987792969,0,0,0,
12/19/2005,5/1/2008,1,59.6500015258789,0,0,0,
12/19/2005,6/1/2008,1,59.5200004577637,0,0,0,
12/19/2005,12/1/2008,1,58.689998626709,59,59,650,
12/19/2005,12/1/2009,1,57.189998626709,57.3499984741211,57,33,
12/19/2005,12/1/2011,1,55.189998626709,0,0,1052,
12/19/2005,12/1/2007,1,60.3400001525879,61.4500007629395,55,3683,
12/19/2005,10/1/2007,1,60.6399993896484,0,0,0,
12/19/2005,12/1/2010,1,55.939998626709,56.25,55.7999992370606,1488,
12/19/2005,5/1/2006,1,59.560001373291,60.9199981689453,59.25,5361,
12/19/2005,2/1/2008,1,60.0499992370605,0,0,0,
12/19/2005,9/1/2007,1,60.7700004577637,0,0,15,
12/19/2005,1/1/2006,1,57.3400001525879,58.5900001525879,56.9000015258789,74136,
12/19/2005,2/1/2006,1,58.0499992370605,59.5499992370606,57.75,106300,
12/19/2005,4/1/2006,1,59.1699981689453,60.5900001525879,59,7665,
12/19/2005,6/1/2006,1,59.8800010681152,61.2200012207031,59.7999992370606,8112,
12/19/2005,7/1/2006,1,60.1500015258789,61.4099998474121,60.5,1390,
12/19/2005,8/1/2006,1,60.3899993896484,61.6300010681152,60.3499984741211,2335,
12/19/2005,9/1/2006,1,60.5800018310547,61.8199996948242,60.7000007629395,1101,
12/19/2005,10/1/2006,1,60.7200012207031,61.9799995422363,61,31,
12/19/2005,11/1/2006,1,60.8300018310547,62.1100006103516,62.1100006103516,375,
12/19/2005,7/1/2007,1,60.9900016784668,0,0,0,
12/19/2005,1/1/2007,1,60.9500007629395,61.7400016784668,61.2000007629395,400,
12/19/2005,2/1/2007,1,60.9900016784668,0,0,4,
12/19/2005,3/1/2007,1,61.0200004577637,0,0,0,
12/19/2005,4/1/2007,1,61.0400009155273,0,0,0,
12/19/2005,5/1/2007,1,61.0499992370606,0,0,0,
12/19/2005,8/1/2007,1,60.8899993896484,0,0,300,
12/19/2005,6/1/2007,1,61.0400009155273,62,61.7000007629395,850,
12/19/2005,3/1/2006,1,58.7099990844727,60.2000007629395,58.5,19580,
12/19/2005,12/1/2006,1,60.9099998474121,62.2099990844727,55.7000007629395,7715,
12/19/2005,1/1/2006,2,1.52690005302429,,,,
12/19/2005,2/1/2006,2,1.56770002841949,,,,
12/19/2005,3/1/2006,2,1.59969997406006,,,,
12/19/2005,4/1/2006,2,1.6816999912262,,,,
12/19/2005,5/1/2006,2,1.6981999874115,,,,
12/19/2005,6/1/2006,2,1.70969998836517,,,,
12/19/2005,7/1/2006,2,1.71519994735718,,,,
12/19/2005,8/1/2006,2,1.7146999835968,,,,
12/19/2005,9/1/2006,2,1.70270001888275,,,,
12/19/2005,10/1/2006,2,1.62419998645782,,,,
12/19/2005,11/1/2006,2,1.60269999504089,,,,
12/19/2005,12/1/2006,2,1.59420001506805,,,,
12/19/2005,1/1/2007,2,1.6007000207901,,,,
12/19/2005,10/1/2006,3,1.75919997692108,1.77300000190735,1.76250004768372,5,
12/19/2005,3/1/2007,3,1.81420004367828,0,0,0,
12/19/2005,4/1/2006,3,1.72420001029968,1.75789999961853,1.71000003814697,1384,
12/19/2005,6/1/2007,3,1.71319997310638,0,0,0,
12/19/2005,5/1/2007,3,1.73269999027252,0,0,0,
12/19/2005,4/1/2007,3,1.77219998836517,0,0,0,
12/19/2005,2/1/2007,3,1.83169996738434,0,0,80,
12/19/2005,1/1/2007,3,1.83519995212555,1.84500002861023,1.8400000333786,312,
12/19/2005,11/1/2006,3,1.78519999980927,1.79499995708466,1.78999996185303,115,
12/19/2005,1/1/2006,3,1.70329999923706,1.76999998092651,1.69599997997284,28470,
12/19/2005,9/1/2006,3,1.73220002651215,1.74500000476837,1.73500001430511,57,
12/19/2005,8/1/2006,3,1.7092000246048,1.7224999666214,1.7150000333786,73,
12/19/2005,7/1/2006,3,1.69470000267029,1.70150005817413,1.69500005245209,755,
12/19/2005,6/1/2006,3,1.68519997596741,1.70000004768372,1.67999994754791,280,
12/19/2005,12/1/2006,3,1.81270003318787,1.82500004768372,1.82500004768372,177,
12/19/2005,5/1/2006,3,1.69319999217987,1.71630001068115,1.69000005722046,916,
12/19/2005,3/1/2006,3,1.74670004844666,1.79030001163483,1.74000000953674,4907,
12/19/2005,2/1/2006,3,1.73469996452332,1.78139996528626,1.72749996185303,16772,
12/20/2005,1/1/2006,1,57.9799995422363,,,,
12/20/2005,2/1/2006,1,58.0900001525879,,,,
12/20/2005,3/1/2006,1,58.689998626709,,,,
12/20/2005,4/1/2006,1,59.1399993896484,,,,
12/20/2005,5/1/2006,1,59.5299987792969,,,,
12/20/2005,6/1/2006,1,59.8499984741211,,,,
12/20/2005,12/1/2011,1,55.2700004577637,55.2999992370606,55.2999992370606,5,
12/20/2005,11/1/2007,1,60.5800018310547,0,0,0,
12/20/2005,12/1/2007,1,60.4199981689453,60.7000007629395,60.5499992370605,4235,
12/20/2005,1/1/2008,1,60.2700004577637,0,0,0,
12/20/2005,2/1/2008,1,60.1300010681152,0,0,0,
12/20/2005,4/1/2008,1,59.8600006103516,0,0,0,
12/20/2005,6/1/2008,1,59.5999984741211,0,0,400,
12/20/2005,12/1/2008,1,58.7700004577637,58.8499984741211,58.75,971,
12/20/2005,12/1/2010,1,56.0200004577637,56.2000007629395,56.2000007629395,104,
12/20/2005,10/1/2007,1,60.7200012207031,0,0,0,
12/20/2005,12/1/2012,1,54.8600006103516,55.0999984741211,55,15,
12/20/2005,3/1/2008,1,60,0,0,0,
12/20/2005,12/1/2009,1,57.2700004577637,0,0,253,
12/20/2005,5/1/2008,1,59.7299995422363,0,0,0,
12/20/2005,9/1/2007,1,60.8499984741211,0,0,0,
12/20/2005,7/1/2006,1,60.1300010681152,0,0,161,
12/20/2005,8/1/2006,1,60.3800010681152,60.7999992370606,60.6500015258789,368,
12/20/2005,9/1/2006,1,60.5800018310547,61.1100006103516,60.5800018310547,135,
12/20/2005,10/1/2006,1,60.7299995422363,61.3199996948242,61.2599983215332,68,
12/20/2005,11/1/2006,1,60.8499984741211,61.4599990844727,61.4000015258789,278,
12/20/2005,5/1/2007,1,61.1199989318848,0,0,0,
12/20/2005,1/1/2007,1,60.9799995422363,0,0,200,
12/20/2005,2/1/2007,1,61.0299987792969,0,0,0,
12/20/2005,3/1/2007,1,61.0699996948242,0,0,200,
12/20/2005,4/1/2007,1,61.0999984741211,0,0,0,
12/20/2005,7/1/2007,1,61.0699996948242,0,0,82,
12/20/2005,8/1/2007,1,60.9700012207031,0,0,41,
12/20/2005,6/1/2007,1,61.1199989318848,61.4000015258789,61.4000015258789,3672,
12/20/2005,12/1/2006,1,60.9300003051758,61.560001373291,61,6763,
12/20/2005,1/1/2006,2,1.50880002975464,,,,
12/20/2005,2/1/2006,2,1.55649995803833,,,,
12/20/2005,3/1/2006,2,1.59099996089935,,,,
12/20/2005,4/1/2006,2,1.67499995231628,,,,
12/20/2005,5/1/2006,2,1.692999958992,,,,
12/20/2005,6/1/2006,2,1.7059999704361,,,,
12/20/2005,7/1/2006,2,1.71249997615814,,,,
12/20/2005,8/1/2006,2,1.71249997615814,,,,
12/20/2005,9/1/2006,2,1.70099997520447,,,,
12/20/2005,10/1/2006,2,1.62300002574921,,,,
12/20/2005,11/1/2006,2,1.60199999809265,,,,
12/20/2005,12/1/2006,2,1.59399998188019,,,,
12/20/2005,1/1/2007,2,1.60049998760223,,,,
12/20/2005,1/1/2006,3,1.72029995918274,,,,
12/20/2005,2/1/2006,3,1.74870002269745,,,,
12/20/2005,3/1/2006,3,1.75870001316071,,,,
12/20/2005,4/1/2006,3,1.73370003700256,,,,
12/20/2005,5/1/2006,3,1.70120000839233,,,,
12/20/2005,6/1/2006,3,1.69219994544983,,,,
12/20/2005,7/1/2006,3,1.70120000839233,,,,
12/20/2005,8/1/2006,3,1.71519994735718,,,,
12/20/2005,9/1/2006,3,1.73769998550415,,,,
12/20/2005,10/1/2006,3,1.76419997215271,,,,
12/20/2005,11/1/2006,3,1.79019999504089,,,,
12/20/2005,12/1/2006,3,1.81770002841949,,,,
12/20/2005,1/1/2007,3,1.84019994735718,,,,
12/20/2005,2/1/2007,3,1.83669996261597,,,,
12/20/2005,3/1/2007,3,1.81920003890991,,,,
12/20/2005,4/1/2007,3,1.7771999835968,,,,
12/20/2005,5/1/2007,3,1.73769998550415,,,,
12/20/2005,6/1/2007,3,1.71819996833801,,,,
12/21/2005,2/1/2006,1,58.560001373291,,,,
12/21/2005,3/1/2006,1,59.1399993896484,,,,
12/21/2005,4/1/2006,1,59.5699996948242,,,,
12/21/2005,5/1/2006,1,59.9500007629395,,,,
12/21/2005,6/1/2006,1,60.2700004577637,,,,
12/21/2005,7/1/2006,1,60.5400009155273,,,,
12/21/2005,8/1/2006,1,60.7799987792969,,,,
12/21/2005,9/1/2006,1,60.9700012207031,,,,
12/21/2005,10/1/2006,1,61.1199989318848,,,,
12/21/2005,11/1/2006,1,61.2400016784668,,,,
12/21/2005,12/1/2006,1,61.3199996948242,,,,
12/21/2005,1/1/2007,1,61.3699989318848,,,,
12/21/2005,2/1/2007,1,61.4199981689453,,,,
12/21/2005,3/1/2007,1,61.4599990844727,,,,
12/21/2005,4/1/2007,1,61.4900016784668,,,,
12/21/2005,5/1/2007,1,61.5099983215332,,,,
12/21/2005,6/1/2007,1,61.5099983215332,,,,
12/21/2005,7/1/2007,1,61.4599990844727,,,,
12/21/2005,8/1/2007,1,61.3600006103516,,,,
12/21/2005,9/1/2007,1,61.2400016784668,,,,
12/21/2005,10/1/2007,1,61.1100006103516,,,,
12/21/2005,11/1/2007,1,60.9700012207031,,,,
12/21/2005,12/1/2007,1,60.810001373291,,,,
12/21/2005,1/1/2008,1,60.6599998474121,,,,
12/21/2005,2/1/2008,1,60.5200004577637,,,,
12/21/2005,3/1/2008,1,60.3899993896484,,,,
12/21/2005,4/1/2008,1,60.25,,,,
12/21/2005,5/1/2008,1,60.1199989318848,,,,
12/21/2005,6/1/2008,1,59.9900016784668,,,,
12/21/2005,12/1/2008,1,59.1599998474121,,,,
12/21/2005,12/1/2009,1,57.6599998474121,,,,
12/21/2005,12/1/2010,1,56.4099998474121,,,,
12/21/2005,12/1/2011,1,55.6599998474121,,,,
12/21/2005,12/1/2012,1,55.25,,,,
12/21/2005,1/1/2006,2,1.53639996051788,,,,
12/21/2005,2/1/2006,2,1.56910002231598,,,,
12/21/2005,3/1/2006,2,1.60409998893738,,,,
12/21/2005,5/1/2006,2,1.70860004425049,1.71000003814697,1.69400000572205,487,
12/21/2005,4/1/2006,2,1.6900999546051,1.69000005722046,1.67400002479553,2264,
12/21/2005,12/1/2006,2,1.61310005187988,1.59899997711182,1.59899997711182,121,
12/21/2005,7/1/2006,2,1.72909998893738,1.72749996185303,1.71749997138977,45,
12/21/2005,10/1/2006,2,1.64110004901886,1.63800001144409,1.62800002098084,44,
12/21/2005,9/1/2006,2,1.71860003471375,1.71599996089935,1.7059999704361,561,
12/21/2005,1/1/2007,2,1.6201000213623,0,0,55,
12/21/2005,8/1/2006,2,1.72959995269775,1.72749996185303,1.7224999666214,211,
12/21/2005,11/1/2006,2,1.62059998512268,0,0,0,
12/21/2005,6/1/2006,2,1.72210001945496,1.74000000953674,1.71300005912781,419,
12/21/2005,1/1/2006,3,1.75639998912811,,,,
12/21/2005,2/1/2006,3,1.77849996089935,,,,
12/21/2005,3/1/2006,3,1.78699994087219,,,,
12/21/2005,4/1/2006,3,1.75950002670288,,,,
12/21/2005,5/1/2006,3,1.7224999666214,,,,
12/21/2005,6/1/2006,3,1.71249997615814,,,,
12/21/2005,7/1/2006,3,1.72000002861023,,,,
12/21/2005,8/1/2006,3,1.7335000038147,,,,
12/21/2005,9/1/2006,3,1.755499958992,,,,
12/21/2005,10/1/2006,3,1.78199994564056,,,,
12/21/2005,11/1/2006,3,1.80799996852875,,,,
12/21/2005,12/1/2006,3,1.83500003814697,,,,
12/21/2005,1/1/2007,3,1.85699999332428,,,,
12/21/2005,2/1/2007,3,1.85300004482269,,,,
12/21/2005,3/1/2007,3,1.83500003814697,,,,
12/21/2005,4/1/2007,3,1.7940000295639,,,,
12/21/2005,5/1/2007,3,1.75450003147125,,,,
12/21/2005,6/1/2007,3,1.73500001430511,,,,
12/22/2005,2/1/2006,1,58.2799987792969,,,,
12/22/2005,3/1/2006,1,58.8600006103516,,,,
12/22/2005,4/1/2006,1,59.2999992370605,,,,
12/22/2005,5/1/2006,1,59.6599998474121,,,,
12/22/2005,6/1/2006,1,59.9799995422363,,,,
12/22/2005,7/1/2006,1,60.25,,,,
12/22/2005,8/1/2006,1,60.4900016784668,,,,
12/22/2005,9/1/2006,1,60.6800003051758,,,,
12/22/2005,10/1/2006,1,60.8300018310547,,,,
12/22/2005,11/1/2006,1,60.9500007629395,,,,
12/22/2005,12/1/2006,1,61.0299987792969,,,,
12/22/2005,1/1/2007,1,61.0800018310547,,,,
12/22/2005,2/1/2007,1,61.1300010681152,,,,
12/22/2005,3/1/2007,1,61.1699981689453,,,,
12/22/2005,4/1/2007,1,61.2000007629395,,,,
12/22/2005,5/1/2007,1,61.2200012207031,,,,
12/22/2005,6/1/2007,1,61.2200012207031,,,,
12/22/2005,7/1/2007,1,61.1699981689453,,,,
12/22/2005,8/1/2007,1,61.0699996948242,,,,
12/22/2005,9/1/2007,1,60.9500007629395,,,,
12/22/2005,10/1/2007,1,60.8199996948242,,,,
12/22/2005,11/1/2007,1,60.6800003051758,,,,
12/22/2005,12/1/2007,1,60.5200004577637,,,,
12/22/2005,1/1/2008,1,60.3699989318848,,,,
12/22/2005,2/1/2008,1,60.2299995422363,,,,
12/22/2005,3/1/2008,1,60.0999984741211,,,,
12/22/2005,4/1/2008,1,59.9599990844727,,,,
12/22/2005,5/1/2008,1,59.8300018310547,,,,
12/22/2005,6/1/2008,1,59.7000007629395,,,,
12/22/2005,12/1/2008,1,58.8699989318848,,,,
12/22/2005,12/1/2009,1,57.3699989318848,,,,
12/22/2005,12/1/2010,1,56.1199989318848,,,,
12/22/2005,12/1/2011,1,55.3699989318848,,,,
12/22/2005,12/1/2012,1,54.9599990844727,,,,
12/22/2005,1/1/2006,2,1.54059994220734,,,,
12/22/2005,2/1/2006,2,1.57280004024506,,,,
12/22/2005,3/1/2006,2,1.60930001735687,,,,
12/22/2005,4/1/2006,2,1.69579994678497,,,,
12/22/2005,5/1/2006,2,1.71430003643036,,,,
12/22/2005,6/1/2006,2,1.72780001163483,,,,
12/22/2005,7/1/2006,2,1.73479998111725,,,,
12/22/2005,8/1/2006,2,1.73529994487762,,,,
12/22/2005,9/1/2006,2,1.72430002689362,,,,
12/22/2005,10/1/2006,2,1.64680004119873,,,,
12/22/2005,11/1/2006,2,1.62629997730255,,,,
12/22/2005,12/1/2006,2,1.61880004405975,,,,
12/22/2005,1/1/2007,2,1.62580001354218,,,,
12/22/2005,1/1/2006,3,1.74000000953674,,,,
12/22/2005,2/1/2006,3,1.75639998912811,,,,
12/22/2005,3/1/2006,3,1.76440000534058,,,,
12/22/2005,4/1/2006,3,1.73740005493164,,,,
12/22/2005,5/1/2006,3,1.70190000534058,,,,
12/22/2005,6/1/2006,3,1.69190001487732,,,,
12/22/2005,7/1/2006,3,1.69939994812012,,,,
12/22/2005,8/1/2006,3,1.71290004253387,,,,
12/22/2005,9/1/2006,3,1.73489999771118,,,,
12/22/2005,10/1/2006,3,1.76139998435974,,,,
12/22/2005,11/1/2006,3,1.78740000724792,,,,
12/22/2005,12/1/2006,3,1.81439995765686,,,,
12/22/2005,1/1/2007,3,1.83640003204346,,,,
12/22/2005,2/1/2007,3,1.83239996433258,,,,
12/22/2005,3/1/2007,3,1.81439995765686,,,,
12/22/2005,4/1/2007,3,1.77339994907379,,,,
12/22/2005,5/1/2007,3,1.73389995098114,,,,
12/22/2005,6/1/2007,3,1.71440005302429,,,,
12/23/2005,2/1/2006,1,58.4300003051758,,,,
12/23/2005,3/1/2006,1,59,,,,
12/23/2005,4/1/2006,1,59.4300003051758,,,,
12/23/2005,5/1/2006,1,59.7900009155273,,,,
12/23/2005,6/1/2006,1,60.0999984741211,,,,
12/23/2005,7/1/2006,1,60.3699989318848,,,,
12/23/2005,8/1/2006,1,60.6100006103516,,,,
12/23/2005,9/1/2006,1,60.7999992370606,,,,
12/23/2005,10/1/2006,1,60.9500007629395,,,,
12/23/2005,11/1/2006,1,61.0699996948242,,,,
12/23/2005,12/1/2006,1,61.1500015258789,,,,
12/23/2005,1/1/2007,1,61.2000007629395,,,,
12/23/2005,2/1/2007,1,61.25,,,,
12/23/2005,3/1/2007,1,61.2900009155274,,,,
12/23/2005,4/1/2007,1,61.3199996948242,,,,
12/23/2005,5/1/2007,1,61.3400001525879,,,,
12/23/2005,6/1/2007,1,61.3400001525879,,,,
12/23/2005,7/1/2007,1,61.2900009155274,,,,
12/23/2005,8/1/2007,1,61.2000007629395,,,,
12/23/2005,9/1/2007,1,61.0800018310547,,,,
12/23/2005,10/1/2007,1,60.9500007629395,,,,
12/23/2005,11/1/2007,1,60.810001373291,,,,
12/23/2005,12/1/2007,1,60.6500015258789,,,,
12/23/2005,1/1/2008,1,60.5,,,,
12/23/2005,2/1/2008,1,60.3600006103516,,,,
12/23/2005,3/1/2008,1,60.2299995422363,,,,
12/23/2005,4/1/2008,1,60.0900001525879,,,,
12/23/2005,5/1/2008,1,59.9599990844727,,,,
12/23/2005,6/1/2008,1,59.8300018310547,,,,
12/23/2005,12/1/2008,1,59,,,,
12/23/2005,12/1/2009,1,57.5,,,,
12/23/2005,12/1/2010,1,56.25,,,,
12/23/2005,12/1/2011,1,55.5,,,,
12/23/2005,12/1/2012,1,55.0900001525879,,,,
12/23/2005,1/1/2006,2,1.55050003528595,,,,
12/23/2005,2/1/2006,2,1.57860004901886,,,,
12/23/2005,3/1/2006,2,1.61459994316101,,,,
12/23/2005,4/1/2006,2,1.70060002803803,,,,
12/23/2005,5/1/2006,2,1.7195999622345,,,,
12/23/2005,6/1/2006,2,1.73310005664825,,,,
12/23/2005,7/1/2006,2,1.74010002613068,,,,
12/23/2005,8/1/2006,2,1.74059998989105,,,,
12/23/2005,9/1/2006,2,1.72959995269775,,,,
12/23/2005,10/1/2006,2,1.65209996700287,,,,
12/23/2005,11/1/2006,2,1.63160002231598,,,,
12/23/2005,12/1/2006,2,1.62409996986389,,,,
12/23/2005,1/1/2007,2,1.6311000585556,,,,
12/23/2005,1/1/2006,3,1.70529997348785,,,,
12/23/2005,2/1/2006,3,1.72479999065399,,,,
12/23/2005,3/1/2006,3,1.73629999160767,,,,
12/23/2005,4/1/2006,3,1.7117999792099,,,,
12/23/2005,5/1/2006,3,1.67980003356934,,,,
12/23/2005,6/1/2006,3,1.67030000686646,,,,
12/23/2005,7/1/2006,3,1.67830002307892,,,,
12/23/2005,8/1/2006,3,1.69280004501343,,,,
12/23/2005,9/1/2006,3,1.71580004692078,,,,
12/23/2005,10/1/2006,3,1.74279999732971,,,,
12/23/2005,11/1/2006,3,1.76929998397827,,,,
12/23/2005,12/1/2006,3,1.79680001735687,,,,
12/23/2005,1/1/2007,3,1.81930005550385,,,,
12/23/2005,2/1/2007,3,1.81579995155334,,,,
12/23/2005,3/1/2007,3,1.79779994487762,,,,
12/23/2005,4/1/2007,3,1.75680005550385,,,,
12/23/2005,5/1/2007,3,1.71730005741119,,,,
12/23/2005,6/1/2007,3,1.69780004024506,,,,
12/27/2005,2/1/2006,1,58.1599998474121,,,,
12/27/2005,3/1/2006,1,58.6800003051758,,,,
12/27/2005,4/1/2006,1,59.0999984741211,,,,
12/27/2005,5/1/2006,1,59.4599990844727,,,,
12/27/2005,6/1/2006,1,59.7700004577637,,,,
12/27/2005,7/1/2006,1,60.0400009155274,,,,
12/27/2005,8/1/2006,1,60.2799987792969,,,,
12/27/2005,9/1/2006,1,60.4700012207031,,,,
12/27/2005,10/1/2006,1,60.6199989318848,,,,
12/27/2005,11/1/2006,1,60.7400016784668,,,,
12/27/2005,12/1/2006,1,60.8199996948242,,,,
12/27/2005,1/1/2007,1,60.8699989318848,,,,
12/27/2005,2/1/2007,1,60.9199981689453,,,,
12/27/2005,3/1/2007,1,60.9599990844727,,,,
12/27/2005,4/1/2007,1,60.9900016784668,,,,
12/27/2005,5/1/2007,1,61.0099983215332,,,,
12/27/2005,6/1/2007,1,61.0099983215332,,,,
12/27/2005,7/1/2007,1,60.9599990844727,,,,
12/27/2005,8/1/2007,1,60.8699989318848,,,,
12/27/2005,9/1/2007,1,60.75,,,,
12/27/2005,10/1/2007,1,60.6199989318848,,,,
12/27/2005,11/1/2007,1,60.4799995422363,,,,
12/27/2005,12/1/2007,1,60.3199996948242,,,,
12/27/2005,1/1/2008,1,60.1699981689453,,,,
12/27/2005,2/1/2008,1,60.0299987792969,,,,
12/27/2005,3/1/2008,1,59.9000015258789,,,,
12/27/2005,4/1/2008,1,59.7599983215332,,,,
12/27/2005,5/1/2008,1,59.6300010681152,,,,
12/27/2005,6/1/2008,1,59.5,,,,
12/27/2005,12/1/2008,1,58.6699981689453,,,,
12/27/2005,12/1/2009,1,57.1699981689453,,,,
12/27/2005,12/1/2010,1,55.9199981689453,,,,
12/27/2005,12/1/2011,1,55.1699981689453,,,,
12/27/2005,12/1/2012,1,54.7599983215332,,,,
12/27/2005,1/1/2006,2,1.51339995861053,,,,
12/27/2005,2/1/2006,2,1.55400002002716,,,,
12/27/2005,3/1/2006,2,1.59099996089935,,,,
12/27/2005,4/1/2006,2,1.67750000953674,,,,
12/27/2005,5/1/2006,2,1.69649994373322,,,,
12/27/2005,6/1/2006,2,1.71000003814697,,,,
12/27/2005,7/1/2006,2,1.71700000762939,,,,
12/27/2005,8/1/2006,2,1.71749997138977,,,,
12/27/2005,9/1/2006,2,1.70650005340576,,,,
12/27/2005,10/1/2006,2,1.62899994850159,,,,
12/27/2005,11/1/2006,2,1.6085000038147,,,,
12/27/2005,12/1/2006,2,1.60099995136261,,,,
12/27/2005,1/1/2007,2,1.60800004005432,,,,
12/27/2005,1/1/2006,3,1.63699996471405,,,,
12/27/2005,2/1/2006,3,1.66559994220734,,,,
12/27/2005,3/1/2006,3,1.68509995937347,,,,
12/27/2005,4/1/2006,3,1.67110002040863,,,,
12/27/2005,5/1/2006,3,1.64709997177124,,,,
12/27/2005,6/1/2006,3,1.63960003852844,,,,
12/27/2005,7/1/2006,3,1.6496000289917,,,,
12/27/2005,8/1/2006,3,1.66559994220734,,,,
12/27/2005,9/1/2006,3,1.68959999084473,,,,
12/27/2005,10/1/2006,3,1.7175999879837,,,,
12/27/2005,11/1/2006,3,1.74460005760193,,,,
12/27/2005,12/1/2006,3,1.77260005474091,,,,
12/27/2005,1/1/2007,3,1.79560005664825,,,,
12/27/2005,2/1/2007,3,1.79260003566742,,,,
12/27/2005,3/1/2007,3,1.77509999275208,,,,
12/27/2005,4/1/2007,3,1.73459994792938,,,,
12/27/2005,5/1/2007,3,1.6956000328064,,,,
12/27/2005,6/1/2007,3,1.67610001564026,,,,
12/28/2005,2/1/2006,1,59.8199996948242,,,,
12/28/2005,3/1/2006,1,60.3600006103516,,,,
12/28/2005,4/1/2006,1,60.7799987792969,,,,
12/28/2005,5/1/2006,1,61.1199989318848,,,,
12/28/2005,6/1/2006,1,61.4099998474121,,,,
12/28/2005,7/1/2006,1,61.6800003051758,,,,
12/28/2005,8/1/2006,1,61.9199981689453,,,,
12/28/2005,9/1/2006,1,62.1100006103516,,,,
12/28/2005,10/1/2006,1,62.2599983215332,,,,
12/28/2005,11/1/2006,1,62.3800010681152,,,,
12/28/2005,12/1/2006,1,62.4599990844727,,,,
12/28/2005,1/1/2007,1,62.5099983215332,,,,
12/28/2005,2/1/2007,1,62.560001373291,,,,
12/28/2005,3/1/2007,1,62.5999984741211,,,,
12/28/2005,4/1/2007,1,62.6300010681152,,,,
12/28/2005,5/1/2007,1,62.6500015258789,,,,
12/28/2005,6/1/2007,1,62.6500015258789,,,,
12/28/2005,7/1/2007,1,62.5999984741211,,,,
12/28/2005,8/1/2007,1,62.5099983215332,,,,
12/28/2005,9/1/2007,1,62.3899993896484,,,,
12/28/2005,10/1/2007,1,62.2599983215332,,,,
12/28/2005,11/1/2007,1,62.1199989318848,,,,
12/28/2005,12/1/2007,1,61.9599990844727,,,,
12/28/2005,1/1/2008,1,61.810001373291,,,,
12/28/2005,2/1/2008,1,61.6699981689453,,,,
12/28/2005,3/1/2008,1,61.5400009155273,,,,
12/28/2005,4/1/2008,1,61.4000015258789,,,,
12/28/2005,5/1/2008,1,61.2700004577637,,,,
12/28/2005,6/1/2008,1,61.1399993896484,,,,
12/28/2005,12/1/2008,1,60.310001373291,,,,
12/28/2005,12/1/2009,1,58.810001373291,,,,
12/28/2005,12/1/2010,1,57.560001373291,,,,
12/28/2005,12/1/2011,1,56.810001373291,,,,
12/28/2005,12/1/2012,1,56.4000015258789,,,,
12/28/2005,1/1/2006,2,1.59109997749329,,,,
12/28/2005,2/1/2006,2,1.61880004405975,,,,
12/28/2005,3/1/2006,2,1.64999997615814,,,,
12/28/2005,4/1/2006,2,1.73800003528595,,,,
12/28/2005,5/1/2006,2,1.75800001621246,,,,
12/28/2005,6/1/2006,2,1.77199995517731,,,,
12/28/2005,7/1/2006,2,1.77900004386902,,,,
12/28/2005,8/1/2006,2,1.77950000762939,,,,
12/28/2005,9/1/2006,2,1.76800000667572,,,,
12/28/2005,10/1/2006,2,1.69000005722046,,,,
12/28/2005,11/1/2006,2,1.66949999332428,,,,
12/28/2005,12/1/2006,2,1.66199994087219,,,,
12/28/2005,1/1/2007,2,1.6690000295639,,,,
12/28/2005,1/1/2006,3,1.68250000476837,,,,
12/28/2005,2/1/2006,3,1.71000003814697,,,,
12/28/2005,3/1/2006,3,1.73300004005432,,,,
12/28/2005,4/1/2006,3,1.72150003910065,,,,
12/28/2005,5/1/2006,3,1.69749999046326,,,,
12/28/2005,6/1/2006,3,1.69099998474121,,,,
12/28/2005,7/1/2006,3,1.70150005817413,,,,
12/28/2005,8/1/2006,3,1.71800005435944,,,,
12/28/2005,9/1/2006,3,1.74249994754791,,,,
12/28/2005,10/1/2006,3,1.77149999141693,,,,
12/28/2005,11/1/2006,3,1.79949998855591,,,,
12/28/2005,12/1/2006,3,1.82799994945526,,,,
12/28/2005,1/1/2007,3,1.85150003433228,,,,
12/28/2005,2/1/2007,3,1.84899997711182,,,,
12/28/2005,3/1/2007,3,1.83200001716614,,,,
12/28/2005,4/1/2007,3,1.79200005531311,,,,
12/28/2005,5/1/2007,3,1.75349998474121,,,,
12/28/2005,6/1/2007,3,1.73450005054474,,,,
12/29/2005,2/1/2006,1,60.3199996948242,,,,
12/29/2005,3/1/2006,1,60.9199981689453,,,,
12/29/2005,4/1/2006,1,61.3699989318848,,,,
12/29/2005,5/1/2006,1,61.7200012207031,,,,
12/29/2005,6/1/2006,1,62.0200004577637,,,,
12/29/2005,7/1/2006,1,62.2799987792969,,,,
12/29/2005,8/1/2006,1,62.5099983215332,,,,
12/29/2005,9/1/2006,1,62.7000007629395,,,,
12/29/2005,10/1/2006,1,62.8499984741211,,,,
12/29/2005,11/1/2006,1,62.9700012207031,,,,
12/29/2005,12/1/2006,1,63.0499992370605,,,,
12/29/2005,1/1/2007,1,63.1100006103516,,,,
12/29/2005,2/1/2007,1,63.1699981689453,,,,
12/29/2005,3/1/2007,1,63.2200012207031,,,,
12/29/2005,4/1/2007,1,63.2599983215332,,,,
12/29/2005,5/1/2007,1,63.2900009155273,,,,
12/29/2005,6/1/2007,1,63.2999992370606,,,,
12/29/2005,7/1/2007,1,63.2599983215332,,,,
12/29/2005,8/1/2007,1,63.1800003051758,,,,
12/29/2005,9/1/2007,1,63.060001373291,,,,
12/29/2005,10/1/2007,1,62.9300003051758,,,,
12/29/2005,11/1/2007,1,62.7900009155273,,,,
12/29/2005,12/1/2007,1,62.6300010681152,,,,
12/29/2005,1/1/2008,1,62.4799995422363,,,,
12/29/2005,2/1/2008,1,62.3400001525879,,,,
12/29/2005,3/1/2008,1,62.2099990844727,,,,
12/29/2005,4/1/2008,1,62.0699996948242,,,,
12/29/2005,5/1/2008,1,61.939998626709,,,,
12/29/2005,6/1/2008,1,61.810001373291,,,,
12/29/2005,12/1/2008,1,60.9799995422363,,,,
12/29/2005,12/1/2009,1,59.4799995422363,,,,
12/29/2005,12/1/2010,1,58.2299995422363,,,,
12/29/2005,12/1/2011,1,57.4799995422363,,,,
12/29/2005,12/1/2012,1,57.0699996948242,,,,
12/29/2005,1/1/2006,2,1.65240001678467,,,,
12/29/2005,2/1/2006,2,1.67320001125336,,,,
12/29/2005,3/1/2006,2,1.69749999046326,,,,
12/29/2005,4/1/2006,2,1.78050005435944,,,,
12/29/2005,5/1/2006,2,1.79999995231628,,,,
12/29/2005,6/1/2006,2,1.81350004673004,,,,
12/29/2005,7/1/2006,2,1.82000005245209,,,,
12/29/2005,8/1/2006,2,1.82000005245209,,,,
12/29/2005,9/1/2006,2,1.80799996852875,,,,
12/29/2005,10/1/2006,2,1.72950005531311,,,,
12/29/2005,11/1/2006,2,1.70899999141693,,,,
12/29/2005,12/1/2006,2,1.70150005817413,,,,
12/29/2005,1/1/2007,2,1.70899999141693,,,,
12/29/2005,1/1/2006,3,1.70290005207062,,,,
12/29/2005,2/1/2006,3,1.73310005664825,,,,
12/29/2005,3/1/2006,3,1.7561000585556,,,,
12/29/2005,4/1/2006,3,1.75209999084473,,,,
12/29/2005,5/1/2006,3,1.72959995269775,,,,
12/29/2005,6/1/2006,3,1.72309994697571,,,,
12/29/2005,7/1/2006,3,1.73360002040863,,,,
12/29/2005,8/1/2006,3,1.74960005283356,,,,
12/29/2005,9/1/2006,3,1.77359998226166,,,,
12/29/2005,10/1/2006,3,1.80209994316101,,,,
12/29/2005,11/1/2006,3,1.83010005950928,,,,
12/29/2005,12/1/2006,3,1.85860002040863,,,,
12/29/2005,1/1/2007,3,1.88209998607636,,,,
12/29/2005,2/1/2007,3,1.88010001182556,,,,
12/29/2005,3/1/2007,3,1.86360001564026,,,,
12/29/2005,4/1/2007,3,1.82360005378723,,,,
12/29/2005,5/1/2007,3,1.78509998321533,,,,
12/29/2005,6/1/2007,3,1.76610004901886,,,,
12/30/2005,2/1/2006,1,61.0400009155273,,,,
12/30/2005,3/1/2006,1,61.9000015258789,,,,
12/30/2005,4/1/2006,1,62.3499984741211,,,,
12/30/2005,5/1/2006,1,62.7000007629395,,,,
12/30/2005,6/1/2006,1,63,,,,
12/30/2005,7/1/2006,1,63.25,,,,
12/30/2005,8/1/2006,1,63.4700012207031,,,,
12/30/2005,9/1/2006,1,63.6599998474121,,,,
12/30/2005,10/1/2006,1,63.810001373291,,,,
12/30/2005,11/1/2006,1,63.9300003051758,,,,
12/30/2005,12/1/2006,1,64.0100021362305,,,,
12/30/2005,1/1/2007,1,64.0699996948242,,,,
12/30/2005,2/1/2007,1,64.129997253418,,,,
12/30/2005,3/1/2007,1,64.1800003051758,,,,
12/30/2005,4/1/2007,1,64.2200012207031,,,,
12/30/2005,5/1/2007,1,64.25,,,,
12/30/2005,6/1/2007,1,64.2600021362305,,,,
12/30/2005,7/1/2007,1,64.2200012207031,,,,
12/30/2005,8/1/2007,1,64.1399993896484,,,,
12/30/2005,9/1/2007,1,64.0199966430664,,,,
12/30/2005,10/1/2007,1,63.8899993896484,,,,
12/30/2005,11/1/2007,1,63.75,,,,
12/30/2005,12/1/2007,1,63.5900001525879,,,,
12/30/2005,1/1/2008,1,63.439998626709,,,,
12/30/2005,2/1/2008,1,63.2999992370606,,,,
12/30/2005,3/1/2008,1,63.1800003051758,,,,
12/30/2005,4/1/2008,1,63.0499992370605,,,,
12/30/2005,5/1/2008,1,62.9300003051758,,,,
12/30/2005,6/1/2008,1,62.810001373291,,,,
12/30/2005,12/1/2008,1,61.9900016784668,,,,
12/30/2005,12/1/2009,1,60.4900016784668,,,,
12/30/2005,12/1/2010,1,59.2400016784668,,,,
12/30/2005,12/1/2011,1,58.4900016784668,,,,
12/30/2005,12/1/2012,1,58.0800018310547,,,,
12/30/2005,1/1/2006,2,1.71000003814697,,,,
12/30/2005,2/1/2006,2,1.72739994525909,,,,
12/30/2005,3/1/2006,2,1.74800002574921,,,,
12/30/2005,4/1/2006,2,1.82650005817413,,,,
12/30/2005,5/1/2006,2,1.84449994564056,,,,
12/30/2005,6/1/2006,2,1.8565000295639,,,,
12/30/2005,7/1/2006,2,1.86049997806549,,,,
12/30/2005,8/1/2006,2,1.8585000038147,,,,
12/30/2005,9/1/2006,2,1.84449994564056,,,,
12/30/2005,10/1/2006,2,1.76450002193451,,,,
12/30/2005,11/1/2006,2,1.74300003051758,,,,
12/30/2005,12/1/2006,2,1.73450005054474,,,,
12/30/2005,1/1/2007,2,1.74199998378754,,,,
12/30/2005,1/1/2006,3,1.72800004482269,,,,
12/30/2005,2/1/2006,3,1.76979994773865,,,,
12/30/2005,3/1/2006,3,1.79130005836487,,,,
12/30/2005,4/1/2006,3,1.78429996967316,,,,
12/30/2005,5/1/2006,3,1.7632999420166,,,,
12/30/2005,6/1/2006,3,1.75730001926422,,,,
12/30/2005,7/1/2006,3,1.76830005645752,,,,
12/30/2005,8/1/2006,3,1.78429996967316,,,,
12/30/2005,9/1/2006,3,1.80780005455017,,,,
12/30/2005,10/1/2006,3,1.83580005168915,,,,
12/30/2005,11/1/2006,3,1.86329996585846,,,,
12/30/2005,12/1/2006,3,1.89129996299744,,,,
12/30/2005,1/1/2007,3,1.91429996490479,,,,
12/30/2005,2/1/2007,3,1.91229999065399,,,,
12/30/2005,3/1/2007,3,1.89579999446869,,,,
12/30/2005,4/1/2007,3,1.85580003261566,,,,
12/30/2005,5/1/2007,3,1.81729996204376,,,,
12/30/2005,6/1/2007,3,1.79830002784729,,,,
1/3/2006,2/1/2006,1,63.1399993896484,,,,
1/3/2006,3/1/2006,1,63.9900016784668,,,,
1/3/2006,4/1/2006,1,64.4800033569336,,,,
1/3/2006,5/1/2006,1,64.8399963378906,,,,
1/3/2006,6/1/2006,1,65.1399993896484,,,,
1/3/2006,7/1/2006,1,65.379997253418,,,,
1/3/2006,8/1/2006,1,65.5899963378906,,,,
1/3/2006,9/1/2006,1,65.7699966430664,,,,
1/3/2006,10/1/2006,1,65.9100036621094,,,,
1/3/2006,11/1/2006,1,66.0199966430664,,,,
1/3/2006,12/1/2006,1,66.0999984741211,,,,
1/3/2006,1/1/2007,1,66.1699981689453,,,,
1/3/2006,2/1/2007,1,66.2200012207031,,,,
1/3/2006,3/1/2007,1,66.2600021362305,,,,
1/3/2006,4/1/2007,1,66.2900009155274,,,,
1/3/2006,5/1/2007,1,66.3000030517578,,,,
1/3/2006,6/1/2007,1,66.2900009155274,,,,
1/3/2006,7/1/2007,1,66.2399978637695,,,,
1/3/2006,8/1/2007,1,66.1500015258789,,,,
1/3/2006,9/1/2007,1,66.0199966430664,,,,
1/3/2006,10/1/2007,1,65.879997253418,,,,
1/3/2006,11/1/2007,1,65.7300033569336,,,,
1/3/2006,12/1/2007,1,65.5599975585938,,,,
1/3/2006,1/1/2008,1,65.4100036621094,,,,
1/3/2006,2/1/2008,1,65.2699966430664,,,,
1/3/2006,3/1/2008,1,65.1500015258789,,,,
1/3/2006,4/1/2008,1,65.0199966430664,,,,
1/3/2006,5/1/2008,1,64.9000015258789,,,,
1/3/2006,6/1/2008,1,64.7799987792969,,,,
1/3/2006,12/1/2008,1,63.9599990844727,,,,
1/3/2006,12/1/2009,1,62.4599990844727,,,,
1/3/2006,12/1/2010,1,61.2099990844727,,,,
1/3/2006,12/1/2011,1,60.4599990844727,,,,
1/3/2006,12/1/2012,1,60.0499992370605,,,,
1/3/2006,2/1/2006,2,1.75049996376038,,,,
1/3/2006,3/1/2006,2,1.78269994258881,,,,
1/3/2006,4/1/2006,2,1.86119997501373,,,,
1/3/2006,5/1/2006,2,1.87969994544983,,,,
1/3/2006,6/1/2006,2,1.89219999313355,,,,
1/3/2006,7/1/2006,2,1.89520001411438,,,,
1/3/2006,8/1/2006,2,1.89219999313355,,,,
1/3/2006,9/1/2006,2,1.87769997119904,,,,
1/3/2006,10/1/2006,2,1.79719996452332,,,,
1/3/2006,11/1/2006,2,1.77520000934601,,,,
1/3/2006,12/1/2006,2,1.7661999464035,,,,
1/3/2006,1/1/2007,2,1.77369999885559,,,,
1/3/2006,2/1/2006,3,1.79639995098114,,,,
1/3/2006,3/1/2006,3,1.8154000043869,,,,
1/3/2006,4/1/2006,3,1.8063999414444,,,,
1/3/2006,5/1/2006,3,1.78439998626709,,,,
1/3/2006,6/1/2006,3,1.77639997005463,,,,
1/3/2006,7/1/2006,3,1.78639996051788,,,,
1/3/2006,8/1/2006,3,1.80190002918243,,,,
1/3/2006,9/1/2006,3,1.82439994812012,,,,
1/3/2006,10/1/2006,3,1.85140001773834,,,,
1/3/2006,11/1/2006,3,1.87740004062653,,,,
1/3/2006,12/1/2006,3,1.90339994430542,,,,
1/3/2006,1/1/2007,3,1.92340004444122,,,,
1/3/2006,2/1/2007,3,1.92040002346039,,,,
1/3/2006,3/1/2007,3,1.90339994430542,,,,
1/3/2006,4/1/2007,3,1.86339998245239,,,,
1/3/2006,5/1/2007,3,1.82490003108978,,,,
1/3/2006,6/1/2007,3,1.80589997768402,,,,
1/3/2006,7/1/2007,3,1.81089997291565,,,,
1/4/2006,2/1/2006,1,63.4199981689453,,,,
1/4/2006,3/1/2006,1,64.1999969482422,,,,
1/4/2006,4/1/2006,1,64.6699981689453,,,,
1/4/2006,5/1/2006,1,65,,,,
1/4/2006,6/1/2006,1,65.2699966430664,,,,
1/4/2006,7/1/2006,1,65.4899978637695,,,,
1/4/2006,8/1/2006,1,65.6800003051758,,,,
1/4/2006,9/1/2006,1,65.8399963378906,,,,
1/4/2006,10/1/2006,1,65.9599990844727,,,,
1/4/2006,11/1/2006,1,66.0500030517578,,,,
1/4/2006,12/1/2006,1,66.1100006103516,,,,
1/4/2006,1/1/2007,1,66.1600036621094,,,,
1/4/2006,2/1/2007,1,66.1900024414063,,,,
1/4/2006,3/1/2007,1,66.2099990844727,,,,
1/4/2006,4/1/2007,1,66.2200012207031,,,,
1/4/2006,5/1/2007,1,66.2099990844727,,,,
1/4/2006,6/1/2007,1,66.1800003051758,,,,
1/4/2006,7/1/2007,1,66.120002746582,,,,
1/4/2006,8/1/2007,1,66.0199966430664,,,,
1/4/2006,9/1/2007,1,65.879997253418,,,,
1/4/2006,10/1/2007,1,65.7300033569336,,,,
1/4/2006,11/1/2007,1,65.5699996948242,,,,
1/4/2006,12/1/2007,1,65.4000015258789,,,,
1/4/2006,1/1/2008,1,65.2399978637695,,,,
1/4/2006,2/1/2008,1,65.0899963378906,,,,
1/4/2006,3/1/2008,1,64.9599990844727,,,,
1/4/2006,4/1/2008,1,64.8199996948242,,,,
1/4/2006,5/1/2008,1,64.6900024414063,,,,
1/4/2006,6/1/2008,1,64.5599975585938,,,,
1/4/2006,12/1/2008,1,63.7000007629395,,,,
1/4/2006,12/1/2009,1,62.1500015258789,,,,
1/4/2006,12/1/2010,1,60.8499984741211,,,,
1/4/2006,12/1/2011,1,60.0499992370605,,,,
1/4/2006,12/1/2012,1,59.6399993896484,,,,
1/4/2006,2/1/2006,2,1.78450000286102,,,,
1/4/2006,3/1/2006,2,1.81260001659393,,,,
1/4/2006,4/1/2006,2,1.88810002803803,,,,
1/4/2006,5/1/2006,2,1.90559995174408,,,,
1/4/2006,6/1/2006,2,1.91709995269775,,,,
1/4/2006,7/1/2006,2,1.91910004615784,,,,
1/4/2006,8/1/2006,2,1.91509997844696,,,,
1/4/2006,9/1/2006,2,1.90009999275208,,,,
1/4/2006,10/1/2006,2,1.81910002231598,,,,
1/4/2006,11/1/2006,2,1.79659998416901,,,,
1/4/2006,12/1/2006,2,1.78709995746613,,,,
1/4/2006,1/1/2007,2,1.79410004615784,,,,
1/4/2006,2/1/2006,3,1.81770002841949,,,,
1/4/2006,3/1/2006,3,1.83790004253387,,,,
1/4/2006,4/1/2006,3,1.8319000005722,,,,
1/4/2006,5/1/2006,3,1.81190001964569,,,,
1/4/2006,6/1/2006,3,1.8043999671936,,,,
1/4/2006,7/1/2006,3,1.81389999389648,,,,
1/4/2006,8/1/2006,3,1.82939994335175,,,,
1/4/2006,9/1/2006,3,1.85189998149872,,,,
1/4/2006,10/1/2006,3,1.87839996814728,,,,
1/4/2006,11/1/2006,3,1.90339994430542,,,,
1/4/2006,12/1/2006,3,1.92840003967285,,,,
1/4/2006,1/1/2007,3,1.94640004634857,,,,
1/4/2006,2/1/2007,3,1.9423999786377,,,,
1/4/2006,3/1/2007,3,1.92540001869202,,,,
1/4/2006,4/1/2007,3,1.88540005683899,,,,
1/4/2006,5/1/2007,3,1.84689998626709,,,,
1/4/2006,6/1/2007,3,1.82790005207062,,,,
1/4/2006,7/1/2007,3,1.83290004730225,,,,
1/5/2006,2/1/2006,1,62.7900009155273,,,,
1/5/2006,3/1/2006,1,63.5900001525879,,,,
1/5/2006,4/1/2006,1,64.0899963378906,,,,
1/5/2006,5/1/2006,1,64.4100036621094,,,,
1/5/2006,6/1/2006,1,64.629997253418,,,,
1/5/2006,7/1/2006,1,64.8099975585938,,,,
1/5/2006,8/1/2006,1,64.9700012207031,,,,
1/5/2006,9/1/2006,1,65.0999984741211,,,,
1/5/2006,10/1/2006,1,65.1999969482422,,,,
1/5/2006,11/1/2006,1,65.2799987792969,,,,
1/5/2006,12/1/2006,1,65.3399963378906,,,,
1/5/2006,1/1/2007,1,65.379997253418,,,,
1/5/2006,2/1/2007,1,65.4000015258789,,,,
1/5/2006,3/1/2007,1,65.4100036621094,,,,
1/5/2006,4/1/2007,1,65.4000015258789,,,,
1/5/2006,5/1/2007,1,65.379997253418,,,,
1/5/2006,6/1/2007,1,65.3399963378906,,,,
1/5/2006,7/1/2007,1,65.2699966430664,,,,
1/5/2006,8/1/2007,1,65.1600036621094,,,,
1/5/2006,9/1/2007,1,65.0100021362305,,,,
1/5/2006,10/1/2007,1,64.8600006103516,,,,
1/5/2006,11/1/2007,1,64.6999969482422,,,,
1/5/2006,12/1/2007,1,64.5299987792969,,,,
1/5/2006,1/1/2008,1,64.3600006103516,,,,
1/5/2006,2/1/2008,1,64.1999969482422,,,,
1/5/2006,3/1/2008,1,64.0599975585937,,,,
1/5/2006,4/1/2008,1,63.9099998474121,,,,
1/5/2006,5/1/2008,1,63.7700004577637,,,,
1/5/2006,6/1/2008,1,63.6300010681152,,,,
1/5/2006,12/1/2008,1,62.7099990844727,,,,
1/5/2006,12/1/2009,1,61.1599998474121,,,,
1/5/2006,12/1/2010,1,59.8600006103516,,,,
1/5/2006,12/1/2011,1,59.060001373291,,,,
1/5/2006,12/1/2012,1,58.6500015258789,,,,
1/5/2006,2/1/2006,2,1.78699994087219,,,,
1/5/2006,3/1/2006,2,1.81560003757477,,,,
1/5/2006,4/1/2006,2,1.88610005378723,,,,
1/5/2006,5/1/2006,2,1.8996000289917,,,,
1/5/2006,6/1/2006,2,1.90659999847412,,,,
1/5/2006,7/1/2006,2,1.90559995174408,,,,
1/5/2006,8/1/2006,2,1.89709997177124,,,,
1/5/2006,9/1/2006,2,1.87960004806519,,,,
1/5/2006,10/1/2006,2,1.79709994792938,,,,
1/5/2006,11/1/2006,2,1.77359998226166,,,,
1/5/2006,12/1/2006,2,1.76310002803803,,,,
1/5/2006,1/1/2007,2,1.76909995079041,,,,
1/5/2006,2/1/2006,3,1.78810000419617,,,,
1/5/2006,3/1/2006,3,1.81180000305176,,,,
1/5/2006,4/1/2006,3,1.81480002403259,,,,
1/5/2006,5/1/2006,3,1.80229997634888,,,,
1/5/2006,6/1/2006,3,1.79779994487762,,,,
1/5/2006,7/1/2006,3,1.80729997158051,,,,
1/5/2006,8/1/2006,3,1.82330000400543,,,,
1/5/2006,9/1/2006,3,1.8458000421524,,,,
1/5/2006,10/1/2006,3,1.87230002880096,,,,
1/5/2006,11/1/2006,3,1.89730000495911,,,,
1/5/2006,12/1/2006,3,1.92229998111725,,,,
1/5/2006,1/1/2007,3,1.94029998779297,,,,
1/5/2006,2/1/2007,3,1.93630003929138,,,,
1/5/2006,3/1/2007,3,1.91929996013641,,,,
1/5/2006,4/1/2007,3,1.87929999828339,,,,
1/5/2006,5/1/2007,3,1.84080004692078,,,,
1/5/2006,6/1/2007,3,1.82179999351501,,,,
1/5/2006,7/1/2007,3,1.82679998874664,,,,
1/6/2006,2/1/2006,1,64.2099990844727,,,,
1/6/2006,3/1/2006,1,64.9700012207031,,,,
1/6/2006,4/1/2006,1,65.4800033569336,,,,
1/6/2006,5/1/2006,1,65.7900009155273,,,,
1/6/2006,6/1/2006,1,66,,,,
1/6/2006,7/1/2006,1,66.1399993896484,,,,
1/6/2006,8/1/2006,1,66.2600021362305,,,,
1/6/2006,9/1/2006,1,66.3499984741211,,,,
1/6/2006,10/1/2006,1,66.4199981689453,,,,
1/6/2006,11/1/2006,1,66.4700012207031,,,,
1/6/2006,12/1/2006,1,66.5,,,,
1/6/2006,1/1/2007,1,66.5,,,,
1/6/2006,2/1/2007,1,66.4899978637695,,,,
1/6/2006,3/1/2007,1,66.4599990844727,,,,
1/6/2006,4/1/2007,1,66.4199981689453,,,,
1/6/2006,5/1/2007,1,66.370002746582,,,,
1/6/2006,6/1/2007,1,66.3000030517578,,,,
1/6/2006,7/1/2007,1,66.1999969482422,,,,
1/6/2006,8/1/2007,1,66.0599975585938,,,,
1/6/2006,9/1/2007,1,65.8899993896484,,,,
1/6/2006,10/1/2007,1,65.7200012207031,,,,
1/6/2006,11/1/2007,1,65.5400009155273,,,,
1/6/2006,12/1/2007,1,65.3499984741211,,,,
1/6/2006,1/1/2008,1,65.1699981689453,,,,
1/6/2006,2/1/2008,1,65,,,,
1/6/2006,3/1/2008,1,64.8499984741211,,,,
1/6/2006,4/1/2008,1,64.6999969482422,,,,
1/6/2006,5/1/2008,1,64.5500030517578,,,,
1/6/2006,6/1/2008,1,64.4000015258789,,,,
1/6/2006,12/1/2008,1,63.4500007629395,,,,
1/6/2006,12/1/2009,1,61.9000015258789,,,,
1/6/2006,12/1/2010,1,60.5999984741211,,,,
1/6/2006,12/1/2011,1,59.7999992370606,,,,
1/6/2006,12/1/2012,1,59.3899993896484,,,,
1/6/2006,2/1/2006,2,1.81550002098084,,,,
1/6/2006,3/1/2006,2,1.84679996967316,,,,
1/6/2006,4/1/2006,2,1.91729998588562,,,,
1/6/2006,5/1/2006,2,1.92929995059967,,,,
1/6/2006,6/1/2006,2,1.93499994277954,,,,
1/6/2006,7/1/2006,2,1.93350005149841,,,,
1/6/2006,8/1/2006,2,1.92449998855591,,,,
1/6/2006,9/1/2006,2,1.90600001811981,,,,
1/6/2006,10/1/2006,2,1.82299995422363,,,,
1/6/2006,11/1/2006,2,1.79900002479553,,,,
1/6/2006,12/1/2006,2,1.78799998760223,,,,
1/6/2006,1/1/2007,2,1.7940000295639,,,,
1/6/2006,2/1/2006,3,1.80060005187988,,,,
1/6/2006,3/1/2006,3,1.82669997215271,,,,
1/6/2006,4/1/2006,3,1.83070003986359,,,,
1/6/2006,5/1/2006,3,1.81920003890991,,,,
1/6/2006,6/1/2006,3,1.81470000743866,,,,
1/6/2006,7/1/2006,3,1.8231999874115,,,,
1/6/2006,8/1/2006,3,1.83819997310638,,,,
1/6/2006,9/1/2006,3,1.85969996452332,,,,
1/6/2006,10/1/2006,3,1.8856999874115,,,,
1/6/2006,11/1/2006,3,1.91019999980927,,,,
1/6/2006,12/1/2006,3,1.93470001220703,,,,
1/6/2006,1/1/2007,3,1.95220005512238,,,,
1/6/2006,2/1/2007,3,1.9481999874115,,,,
1/6/2006,3/1/2007,3,1.93120002746582,,,,
1/6/2006,4/1/2007,3,1.8911999464035,,,,
1/6/2006,5/1/2007,3,1.85220003128052,,,,
1/6/2006,6/1/2007,3,1.832200050354,,,,
1/6/2006,7/1/2007,3,1.83720004558563,,,,
1/9/2006,12/1/2008,1,63.5,63.4000015258789,63.0999984741211,585,
1/9/2006,12/1/2012,1,59.439998626709,59.5999984741211,59.0999984741211,2,
1/9/2006,12/1/2011,1,59.8499984741211,60.2000007629395,59.5499992370606,53,
1/9/2006,12/1/2010,1,60.6500015258789,60.5999984741211,60.2999992370606,372,
1/9/2006,12/1/2009,1,61.9500007629395,0,0,50,
1/9/2006,4/1/2008,1,64.6699981689453,0,0,0,
1/9/2006,5/1/2006,1,65.2600021362305,66.1500015258789,64.9499969482422,10269,
1/9/2006,2/1/2006,1,63.5,64.6100006103516,62.9000015258789,115558,
1/9/2006,6/1/2008,1,64.3899993896484,0,0,100,
1/9/2006,4/1/2006,1,64.9100036621094,65.9100036621094,64.3499984741211,27276,
1/9/2006,6/1/2006,1,65.5199966430664,66.370002746582,65.0100021362305,13529,
1/9/2006,7/1/2006,1,65.6999969482422,66.4599990844727,65.4000015258789,3448,
1/9/2006,8/1/2006,1,65.8600006103516,66.5699996948242,65.9000015258789,1118,
1/9/2006,9/1/2006,1,65.9800033569336,66.6800003051758,65.8499984741211,2940,
1/9/2006,10/1/2006,1,66.0800018310547,0,0,511,
1/9/2006,11/1/2006,1,66.1500015258789,0,0,926,
1/9/2006,12/1/2006,1,66.1999969482422,66.8899993896484,65.6999969482422,8549,
1/9/2006,1/1/2007,1,66.2200012207031,66.5999984741211,66.25,138,
1/9/2006,2/1/2007,1,66.2399978637695,66.4800033569336,66.4800033569336,52,
1/9/2006,3/1/2007,1,66.2399978637695,0,0,75,
1/9/2006,3/1/2008,1,64.8199996948242,0,0,0,
1/9/2006,3/1/2006,1,64.3499984741211,65.3899993896484,63.75,91289,
1/9/2006,4/1/2007,1,66.2300033569336,0,0,100,
1/9/2006,5/1/2008,1,64.5299987792969,0,0,0,
1/9/2006,2/1/2008,1,64.9700012207031,0,0,0,
1/9/2006,1/1/2008,1,65.129997253418,0,0,0,
1/9/2006,12/1/2007,1,65.3000030517578,65.6500015258789,65.3000030517578,3917,
1/9/2006,10/1/2007,1,65.6399993896484,0,0,0,
1/9/2006,9/1/2007,1,65.8000030517578,0,0,50,
1/9/2006,8/1/2007,1,65.9499969482422,0,0,0,
1/9/2006,7/1/2007,1,66.0800018310547,0,0,50,
1/9/2006,11/1/2007,1,65.4700012207031,0,0,0,
1/9/2006,5/1/2007,1,66.2099990844727,0,0,0,
1/9/2006,6/1/2007,1,66.1699981689453,0,0,1854,
1/9/2006,3/1/2006,2,1.81070005893707,1.85000002384186,1.79999995231628,19707,
1/9/2006,10/1/2006,2,1.80040001869202,0,0,0,
1/9/2006,9/1/2006,2,1.88240003585815,1.88999998569489,1.88999998569489,163,
1/9/2006,8/1/2006,2,1.90040004253387,1.92299997806549,1.91849994659424,76,
1/9/2006,7/1/2006,2,1.90840005874634,1.92799997329712,1.92379999160767,135,
1/9/2006,6/1/2006,2,1.90890002250671,1.93690001964569,1.90400004386902,662,
1/9/2006,4/1/2006,2,1.88769996166229,1.91989994049072,1.87999999523163,3552,
1/9/2006,1/1/2007,2,1.77390003204346,0,0,0,
1/9/2006,2/1/2006,2,1.76769995689392,1.81550002098084,1.75800001621246,31351,
1/9/2006,5/1/2006,2,1.90170001983643,1.93190002441406,1.89750003814697,1682,
1/9/2006,12/1/2006,2,1.76740002632141,1.77499997615814,1.77499997615814,2,
1/9/2006,11/1/2006,2,1.77740001678467,0,0,0,
1/9/2006,6/1/2007,3,1.82089996337891,1.82249999046326,1.82249999046326,247,
1/9/2006,11/1/2006,3,1.89890003204346,1.88750004768372,1.88750004768372,1,
1/9/2006,10/1/2006,3,1.87440001964569,1.87999999523163,1.875,146,
1/9/2006,9/1/2006,3,1.84839999675751,1.85539996623993,1.85539996623993,6,
1/9/2006,12/1/2006,3,1.92340004444122,1.93599998950958,1.90499997138977,510,
1/9/2006,1/1/2007,3,1.94089996814728,1.94749999046326,1.94749999046326,616,
1/9/2006,2/1/2007,3,1.93889999389648,1.94500005245209,1.94500005245209,501,
1/9/2006,8/1/2006,3,1.82690000534058,1.83500003814697,1.83500003814697,150,
1/9/2006,7/1/2007,3,1.82589995861053,1.82749998569489,1.82749998569489,4,
1/9/2006,5/1/2007,3,1.84239995479584,0,0,0,
1/9/2006,3/1/2007,3,1.92190003395081,1.92499995231628,1.92149996757507,53,
1/9/2006,4/1/2007,3,1.88189995288849,1.88150000572205,1.88150000572205,52,
1/9/2006,6/1/2006,3,1.80239999294281,1.81439995765686,1.78400003910065,1865,
1/9/2006,5/1/2006,3,1.8043999671936,1.81500005722046,1.7940000295639,2005,
1/9/2006,4/1/2006,3,1.80739998817444,1.83850002288818,1.78600001335144,4736,
1/9/2006,2/1/2006,3,1.76769995689392,1.80599999427795,1.74000000953674,34288,
1/9/2006,7/1/2006,3,1.81140005588532,1.82200002670288,1.8125,319,
1/9/2006,3/1/2006,3,1.7989000082016,1.83249998092651,1.77499997615814,17196,
1/10/2006,6/1/2008,1,64.75,0,0,1375,
1/10/2006,12/1/2012,1,59.8199996948242,60.0499992370605,60.0499992370605,50,
1/10/2006,8/1/2006,1,65.8600006103516,66.25,66.25,2052,
1/10/2006,4/1/2007,1,66.4199981689453,66.8499984741211,66.8499984741211,120,
1/10/2006,3/1/2007,1,66.4100036621094,66.9000015258789,66.25,375,
1/10/2006,2/1/2007,1,66.3899993896484,0,0,0,
1/10/2006,1/1/2007,1,66.3499984741211,0,0,105,
1/10/2006,12/1/2006,1,66.3099975585938,66.9199981689453,65.8499984741211,8124,
1/10/2006,11/1/2006,1,66.2399978637695,66.8000030517578,66.5999984741211,210,
1/10/2006,5/1/2007,1,66.4100036621094,66.75,66.6999969482422,400,
1/10/2006,12/1/2011,1,60.2299995422363,60.2000007629395,60.2000007629395,1,
1/10/2006,9/1/2006,1,66.0100021362305,66.6600036621094,65.9599990844727,1880,
1/10/2006,12/1/2009,1,62.310001373291,62.5,62.3499984741211,653,
1/10/2006,6/1/2006,1,65.4300003051758,66.1600036621094,65.1500015258789,13847,
1/10/2006,5/1/2006,1,65.1100006103516,65.870002746582,64.9300003051758,16137,
1/10/2006,4/1/2006,1,64.6999969482422,65.5699996948242,64.4599990844727,36114,
1/10/2006,3/1/2006,1,64.0999984741211,65.0100021362305,63.8600006103516,107748,
1/10/2006,2/1/2006,1,63.3699989318848,64.1999969482422,63.0499992370605,111890,
1/10/2006,10/1/2006,1,66.1399993896484,66.6999969482422,66.6999969482422,99,
1/10/2006,5/1/2008,1,64.879997253418,0,0,1000,
1/10/2006,7/1/2006,1,65.6699981689453,66.3099975585938,65.6600036621094,4751,
1/10/2006,6/1/2007,1,66.379997253418,66.8600006103516,66.5,1358,
1/10/2006,12/1/2010,1,61.0299987792969,61.1500015258789,61.0999984741211,65,
1/10/2006,12/1/2008,1,63.8600006103516,64,63.9000015258789,932,
1/10/2006,4/1/2008,1,65.0100021362305,0,0,0,
1/10/2006,3/1/2008,1,65.1500015258789,0,0,0,
1/10/2006,2/1/2008,1,65.2900009155273,0,0,0,
1/10/2006,9/1/2007,1,66.0699996948242,66.1999969482422,66.0999984741211,75,
1/10/2006,7/1/2007,1,66.3099975585938,0,0,0,
1/10/2006,8/1/2007,1,66.1999969482422,66.4000015258789,66.4000015258789,100,
1/10/2006,1/1/2008,1,65.4400024414062,0,0,25,
1/10/2006,10/1/2007,1,65.9199981689453,0,0,0,
1/10/2006,11/1/2007,1,65.7600021362305,0,0,0,
1/10/2006,12/1/2007,1,65.5999984741211,66.0699996948242,65.6999969482422,2817,
1/10/2006,2/1/2006,2,1.73710000514984,,,,
1/10/2006,3/1/2006,2,1.77880001068115,,,,
1/10/2006,4/1/2006,2,1.87030005455017,,,,
1/10/2006,5/1/2006,2,1.88730001449585,,,,
1/10/2006,6/1/2006,2,1.89649999141693,,,,
1/10/2006,7/1/2006,2,1.89699995517731,,,,
1/10/2006,8/1/2006,2,1.89049994945526,,,,
1/10/2006,9/1/2006,2,1.87349998950958,,,,
1/10/2006,10/1/2006,2,1.79299998283386,,,,
1/10/2006,11/1/2006,2,1.77149999141693,,,,
1/10/2006,12/1/2006,2,1.76199996471405,,,,
1/10/2006,1/1/2007,2,1.76900005340576,,,,
1/10/2006,2/1/2006,3,1.73790001869202,,,,
1/10/2006,3/1/2006,3,1.77079999446869,,,,
1/10/2006,4/1/2006,3,1.78079998493195,,,,
1/10/2006,5/1/2006,3,1.7833000421524,,,,
1/10/2006,6/1/2006,3,1.78629994392395,,,,
1/10/2006,7/1/2006,3,1.7963000535965,,,,
1/10/2006,8/1/2006,3,1.8128000497818,,,,
1/10/2006,9/1/2006,3,1.83480000495911,,,,
1/10/2006,10/1/2006,3,1.86129999160767,,,,
1/10/2006,11/1/2006,3,1.88629996776581,,,,
1/10/2006,12/1/2006,3,1.91129994392395,,,,
1/10/2006,1/1/2007,3,1.92879998683929,,,,
1/10/2006,2/1/2007,3,1.92780005931854,,,,
1/10/2006,3/1/2007,3,1.91129994392395,,,,
1/10/2006,4/1/2007,3,1.87230002880096,,,,
1/10/2006,5/1/2007,3,1.83329999446869,,,,
1/10/2006,6/1/2007,3,1.81229996681213,,,,
1/10/2006,7/1/2007,3,1.81729996204376,,,,
1/11/2006,12/1/2009,1,62.4599990844727,61.7999992370605,61.7999992370605,360,
1/11/2006,8/1/2006,1,66.0400009155273,66.25,66.25,1433,
1/11/2006,4/1/2007,1,66.5699996948242,0,0,0,
1/11/2006,3/1/2007,1,66.5599975585937,66.0999984741211,66.0999984741211,100,
1/11/2006,2/1/2007,1,66.5400009155273,0,0,40,
1/11/2006,1/1/2007,1,66.5,0,0,867,
1/11/2006,12/1/2006,1,66.4499969482422,66.9000015258789,65.5,11529,
1/11/2006,12/1/2012,1,59.9300003051758,60.5,59.5,317,
1/11/2006,5/1/2007,1,66.5599975585937,66.1999969482422,66.1999969482422,1,
1/11/2006,12/1/2011,1,60.3800010681152,0,0,302,
1/11/2006,11/1/2006,1,66.3899993896484,66,66,220,
1/11/2006,7/1/2006,1,65.8600006103516,66.25,64.9000015258789,2828,
1/11/2006,6/1/2006,1,65.629997253418,66.3000030517578,64.6500015258789,14189,
1/11/2006,5/1/2006,1,65.3300018310547,65.8499984741211,64.5,10642,
1/11/2006,4/1/2006,1,64.9499969482422,65.5,63.7999992370605,36469,
1/11/2006,3/1/2006,1,64.4499969482422,65.1500015258789,63.25,138029,
1/11/2006,2/1/2006,1,63.939998626709,64.8000030517578,62.5999984741211,166379,
1/11/2006,10/1/2006,1,66.3000030517578,0,0,355,
1/11/2006,5/1/2008,1,65.0299987792969,0,0,0,
1/11/2006,9/1/2006,1,66.1800003051758,0,0,587,
1/11/2006,6/1/2007,1,66.5299987792969,66.4800033569336,66.4800033569336,2829,
1/11/2006,6/1/2008,1,64.9000015258789,0,0,650,
1/11/2006,12/1/2010,1,61.1800003051758,60.75,60.75,25,
1/11/2006,4/1/2008,1,65.1600036621094,0,0,0,
1/11/2006,3/1/2008,1,65.3000030517578,0,0,0,
1/11/2006,2/1/2008,1,65.4400024414062,0,0,40,
1/11/2006,8/1/2007,1,66.3499984741211,0,0,0,
1/11/2006,12/1/2008,1,64.0100021362305,63.7400016784668,63.4500007629395,664,
1/11/2006,7/1/2007,1,66.4599990844727,0,0,0,
1/11/2006,1/1/2008,1,65.5899963378906,0,0,0,
1/11/2006,9/1/2007,1,66.2200012207031,0,0,0,
1/11/2006,10/1/2007,1,66.0699996948242,0,0,0,
1/11/2006,11/1/2007,1,65.9100036621094,0,0,0,
1/11/2006,12/1/2007,1,65.75,66,65.0999984741211,4398,
1/11/2006,2/1/2006,2,1.73310005664825,,,,
1/11/2006,3/1/2006,2,1.77330005168915,,,,
1/11/2006,4/1/2006,2,1.86829996109009,,,,
1/11/2006,5/1/2006,2,1.88680005073547,,,,
1/11/2006,6/1/2006,2,1.89629995822907,,,,
1/11/2006,10/1/2006,2,1.79480004310608,0,0,8,
1/11/2006,1/1/2007,2,1.77129995822907,0,0,0,
1/11/2006,11/1/2006,2,1.77380001544952,0,0,0,
1/11/2006,9/1/2006,2,1.87479996681213,1.9099999666214,1.86000001430511,554,
1/11/2006,8/1/2006,2,1.89129996299744,1.92200005054474,1.87600004673004,190,
1/11/2006,7/1/2006,2,1.89730000495911,1.92599999904633,1.89460003376007,526,
1/11/2006,12/1/2006,2,1.76479995250702,0,0,105,
1/11/2006,11/1/2006,3,1.88619995117188,1.88750004768372,1.88750004768372,4,
1/11/2006,1/1/2007,3,1.9297000169754,1.92999994754791,1.90750002861023,373,
1/11/2006,6/1/2007,3,1.81470000743866,0,0,0,
1/11/2006,5/1/2007,3,1.83570003509521,0,0,0,
1/11/2006,4/1/2007,3,1.8746999502182,0,0,0,
1/11/2006,2/1/2007,3,1.93019998073578,1.91799998283386,1.90799999237061,114,
1/11/2006,12/1/2006,3,1.91170001029968,1.9099999666214,1.89750003814697,1832,
1/11/2006,7/1/2007,3,1.81970000267029,0,0,0,
1/11/2006,9/1/2006,3,1.8342000246048,1.83200001716614,1.83200001716614,16,
1/11/2006,8/1/2006,3,1.81169998645782,1.83249998092651,1.76999998092651,282,
1/11/2006,7/1/2006,3,1.79419994354248,1.82400000095367,1.79159998893738,1320,
1/11/2006,6/1/2006,3,1.78320002555847,1.79499995708466,1.77250003814697,1010,
1/11/2006,5/1/2006,3,1.77620005607605,1.80999994277954,1.75250005722046,2701,
1/11/2006,4/1/2006,3,1.77020001411438,1.79100000858307,1.74000000953674,5222,
1/11/2006,3/1/2006,3,1.75820004940033,1.78100001811981,1.72500002384186,21830,
1/11/2006,2/1/2006,3,1.72710001468658,1.74899995326996,1.69099998474121,34913,
1/11/2006,3/1/2007,3,1.91369998455048,0,0,0,
1/11/2006,10/1/2006,3,1.86070001125336,0,0,7,
1/12/2006,2/1/2007,1,66.5400009155273,,,,
1/12/2006,12/1/2009,1,62.4799995422363,62.9000015258789,62.6500015258789,561,
1/12/2006,8/1/2006,1,66.0599975585938,66.4599990844727,65.9899978637695,3178,
1/12/2006,4/1/2007,1,66.5500030517578,0,0,1115,
1/12/2006,3/1/2007,1,66.5500030517578,0,0,696,
1/12/2006,1/1/2007,1,66.5100021362305,67.1500015258789,67.1500015258789,246,
1/12/2006,12/1/2006,1,66.4700012207031,67.3000030517578,66.4700012207031,7596,
1/12/2006,12/1/2012,1,59.9799995422363,60.5999984741211,60.4000015258789,46,
1/12/2006,5/1/2007,1,66.5299987792969,0,0,50,
1/12/2006,12/1/2011,1,60.4300003051758,61.0999984741211,60.5999984741211,882,
1/12/2006,11/1/2006,1,66.4100036621094,66.9000015258789,66.5899963378906,285,
1/12/2006,7/1/2006,1,65.879997253418,66.5,65.8399963378906,6461,
1/12/2006,6/1/2006,1,65.6500015258789,66.5,65.5500030517578,17569,
1/12/2006,5/1/2006,1,65.3499984741211,66.1999969482422,65.1500015258789,13769,
1/12/2006,4/1/2006,1,64.9899978637695,65.8499984741211,64.8000030517578,29584,
1/12/2006,3/1/2006,1,64.4899978637695,65.4499969482422,64.370002746582,92805,
1/12/2006,2/1/2006,1,63.939998626709,65.0500030517578,63.8600006103516,111400,
1/12/2006,10/1/2006,1,66.3199996948242,67,66.9499969482422,282,
1/12/2006,5/1/2008,1,64.9700012207031,0,0,0,
1/12/2006,9/1/2006,1,66.1999969482422,0,0,5352,
1/12/2006,6/1/2007,1,66.4899978637695,67.0500030517578,66.6500015258789,1371,
1/12/2006,12/1/2010,1,61.2299995422363,61.8499984741211,61.2999992370605,2604,
1/12/2006,6/1/2008,1,64.8300018310547,0,0,200,
1/12/2006,4/1/2008,1,65.1100006103516,0,0,0,
1/12/2006,3/1/2008,1,65.25,0,0,0,
1/12/2006,2/1/2008,1,65.3899993896484,0,0,0,
1/12/2006,9/1/2007,1,66.1800003051758,0,0,1000,
1/12/2006,7/1/2007,1,66.4199981689453,0,0,0,
1/12/2006,12/1/2008,1,63.9799995422363,64.3499984741211,64.25,1623,
1/12/2006,8/1/2007,1,66.3099975585938,0,0,0,
1/12/2006,1/1/2008,1,65.5500030517578,0,0,0,
1/12/2006,10/1/2007,1,66.0299987792969,0,0,0,
1/12/2006,11/1/2007,1,65.870002746582,0,0,50,
1/12/2006,12/1/2007,1,65.7099990844727,66.3499984741211,65.9700012207031,4799,
1/12/2006,6/1/2006,2,1.8992999792099,1.92999994754791,1.89499998092651,2372,
1/12/2006,1/1/2007,2,1.77760004997253,0,0,0,
1/12/2006,4/1/2006,2,1.86810004711151,1.90499997138977,1.86300003528595,4833,
1/12/2006,2/1/2006,2,1.71850001811981,1.76699995994568,1.71599996089935,30822,
1/12/2006,12/1/2006,2,1.77059996128082,0,0,11,
1/12/2006,11/1/2006,2,1.77960002422333,0,0,26,
1/12/2006,10/1/2006,2,1.80060005187988,1.83000004291534,1.83000004291534,2,
1/12/2006,9/1/2006,2,1.88059997558594,0,0,689,
1/12/2006,8/1/2006,2,1.89600002765656,1.9099999666214,1.88999998569489,780,
1/12/2006,7/1/2006,2,1.90079998970032,1.92499995231628,1.88999998569489,962,
1/12/2006,5/1/2006,2,1.88810002803803,1.92499995231628,1.88820004463196,2993,
1/12/2006,3/1/2006,2,1.76310002803803,1.80499994754791,1.7610000371933,22370,
1/12/2006,11/1/2006,3,1.87880003452301,1.92499995231628,1.89830005168915,143,
1/12/2006,7/1/2007,3,1.81529998779297,0,0,0,
1/12/2006,6/1/2007,3,1.81029999256134,1.83350002765656,1.83350002765656,85,
1/12/2006,2/1/2007,3,1.92429995536804,1.95000004768372,1.94500005245209,47,
1/12/2006,4/1/2007,3,1.87030005455017,0,0,0,
1/12/2006,3/1/2007,3,1.90929996967316,0,0,112,
1/12/2006,4/1/2006,3,1.75629997253418,1.79550004005432,1.75399994850159,7197,
1/12/2006,1/1/2007,3,1.92229998111725,1.95299994945526,1.94749999046326,346,
1/12/2006,5/1/2007,3,1.8313000202179,0,0,0,
1/12/2006,10/1/2006,3,1.8532999753952,1.88999998569489,1.86500000953674,210,
1/12/2006,9/1/2006,3,1.82679998874664,1.86249995231628,1.84689998626709,159,
1/12/2006,8/1/2006,3,1.80429995059967,1.84249997138977,1.82249999046326,1293,
1/12/2006,7/1/2006,3,1.78579998016357,1.83000004291534,1.79999995231628,469,
1/12/2006,5/1/2006,3,1.76380002498627,1.80999994277954,1.77499997615814,1988,
1/12/2006,3/1/2006,3,1.74230003356934,1.7849999666214,1.73749995231628,24810,
1/12/2006,2/1/2006,3,1.71130001544952,1.75699996948242,1.71000003814697,31416,
1/12/2006,12/1/2006,3,1.90429997444153,1.9375,1.92299997806549,1217,
1/12/2006,6/1/2006,3,1.77230000495911,1.80999994277954,1.78400003910065,2545,
1/12/2006,7/1/2006,4,1.95799994468689,0,0,0,
1/12/2006,1/1/2007,4,1.77279996871948,0,0,0,
1/12/2006,12/1/2006,4,1.77279996871948,0,0,0,
1/12/2006,11/1/2006,4,1.79779994487762,0,0,0,
1/12/2006,5/1/2006,4,1.96850001811981,0,0,100,
1/12/2006,2/1/2006,4,1.7684999704361,0,0,0,
1/12/2006,3/1/2006,4,1.79849994182587,0,0,0,
1/12/2006,9/1/2006,4,1.92780005931854,0,0,0,
1/12/2006,4/1/2006,4,1.95850002765656,0,0,0,
1/12/2006,10/1/2006,4,1.82780003547668,0,0,0,
1/12/2006,8/1/2006,4,1.94599997997284,0,0,100,
1/12/2006,6/1/2006,4,1.96350002288818,0,0,0,
1/13/2006,2/1/2006,1,63.9199981689453,,,,
1/13/2006,3/1/2006,1,64.5800018310547,,,,
1/13/2006,4/1/2006,1,65.1399993896484,,,,
1/13/2006,5/1/2006,1,65.5299987792969,,,,
1/13/2006,6/1/2006,1,65.8499984741211,,,,
1/13/2006,7/1/2006,1,66.0999984741211,,,,
1/13/2006,8/1/2006,1,66.3000030517578,,,,
1/13/2006,9/1/2006,1,66.4599990844727,,,,
1/13/2006,10/1/2006,1,66.5999984741211,,,,
1/13/2006,11/1/2006,1,66.7099990844727,,,,
1/13/2006,12/1/2006,1,66.7900009155273,,,,
1/13/2006,1/1/2007,1,66.8499984741211,,,,
1/13/2006,2/1/2007,1,66.8899993896484,,,,
1/13/2006,3/1/2007,1,66.9100036621094,,,,
1/13/2006,4/1/2007,1,66.9100036621094,,,,
1/13/2006,5/1/2007,1,66.8899993896484,,,,
1/13/2006,6/1/2007,1,66.8600006103516,,,,
1/13/2006,7/1/2007,1,66.8000030517578,,,,
1/13/2006,8/1/2007,1,66.6999969482422,,,,
1/13/2006,9/1/2007,1,66.5800018310547,,,,
1/13/2006,10/1/2007,1,66.4300003051758,,,,
1/13/2006,11/1/2007,1,66.2699966430664,,,,
1/13/2006,12/1/2007,1,66.1100006103516,,,,
1/13/2006,1/1/2008,1,65.9499969482422,,,,
1/13/2006,2/1/2008,1,65.7900009155273,,,,
1/13/2006,3/1/2008,1,65.6500015258789,,,,
1/13/2006,4/1/2008,1,65.5199966430664,,,,
1/13/2006,5/1/2008,1,65.3899993896484,,,,
1/13/2006,6/1/2008,1,65.2600021362305,,,,
1/13/2006,12/1/2008,1,64.4100036621094,,,,
1/13/2006,12/1/2009,1,62.9099998474121,,,,
1/13/2006,12/1/2010,1,61.6599998474121,,,,
1/13/2006,12/1/2011,1,60.8600006103516,,,,
1/13/2006,12/1/2012,1,60.4099998474121,,,,
1/13/2006,2/1/2006,2,1.73109996318817,,,,
1/13/2006,3/1/2006,2,1.77040004730225,,,,
1/13/2006,4/1/2006,2,1.875,,,,
1/13/2006,5/1/2006,2,1.89450001716614,,,,
1/13/2006,6/1/2006,2,1.90699994564056,,,,
1/13/2006,7/1/2006,2,1.90849995613098,,,,
1/13/2006,8/1/2006,2,1.90400004386902,,,,
1/13/2006,9/1/2006,2,1.88849997520447,,,,
1/13/2006,10/1/2006,2,1.80850005149841,,,,
1/13/2006,11/1/2006,2,1.78750002384186,,,,
1/13/2006,12/1/2006,2,1.77849996089935,,,,
1/13/2006,1/1/2007,2,1.78550004959106,,,,
1/13/2006,2/1/2006,3,1.7150000333786,,,,
1/13/2006,3/1/2006,3,1.74660003185272,,,,
1/13/2006,4/1/2006,3,1.76059997081757,,,,
1/13/2006,5/1/2006,3,1.76909995079041,,,,
1/13/2006,6/1/2006,3,1.77909994125366,,,,
1/13/2006,7/1/2006,3,1.79260003566742,,,,
1/13/2006,8/1/2006,3,1.81110000610352,,,,
1/13/2006,9/1/2006,3,1.83360004425049,,,,
1/13/2006,10/1/2006,3,1.86010003089905,,,,
1/13/2006,11/1/2006,3,1.88559997081757,,,,
1/13/2006,12/1/2006,3,1.91110002994537,,,,
1/13/2006,1/1/2007,3,1.92910003662109,,,,
1/13/2006,2/1/2007,3,1.93110001087189,,,,
1/13/2006,3/1/2007,3,1.916100025177,,,,
1/13/2006,4/1/2007,3,1.87709999084473,,,,
1/13/2006,5/1/2007,3,1.83809995651245,,,,
1/13/2006,6/1/2007,3,1.81710004806519,,,,
1/13/2006,7/1/2007,3,1.82210004329681,,,,
1/13/2006,9/1/2006,4,1.93309998512268,0,0,0,
1/13/2006,1/1/2007,4,1.78310000896454,0,0,0,
1/13/2006,12/1/2006,4,1.78310000896454,0,0,0,
1/13/2006,10/1/2006,4,1.83309996128082,0,0,0,
1/13/2006,7/1/2006,4,1.96309995651245,0,0,50,
1/13/2006,6/1/2006,4,1.96809995174408,0,0,0,
1/13/2006,5/1/2006,4,1.97109997272491,0,0,0,
1/13/2006,4/1/2006,4,1.96109998226166,0,0,0,
1/13/2006,3/1/2006,4,1.81110000610352,0,0,0,
1/13/2006,2/1/2006,4,1.77110004425049,0,0,0,
1/13/2006,11/1/2006,4,1.80309998989105,0,0,0,
1/13/2006,8/1/2006,4,1.9510999917984,0,0,25,
1/16/2006,12/1/2009,1,62.9099998474121,0,0,0,
1/16/2006,8/1/2006,1,66.3000030517578,0,0,0,
1/16/2006,4/1/2007,1,66.9100036621094,0,0,0,
1/16/2006,3/1/2007,1,66.9100036621094,0,0,0,
1/16/2006,2/1/2007,1,66.8899993896484,0,0,0,
1/16/2006,1/1/2007,1,66.8499984741211,0,0,0,
1/16/2006,12/1/2006,1,66.7900009155273,0,0,0,
1/16/2006,12/1/2012,1,60.4099998474121,0,0,0,
1/16/2006,5/1/2007,1,66.8899993896484,0,0,0,
1/16/2006,12/1/2011,1,60.8600006103516,0,0,0,
1/16/2006,11/1/2006,1,66.7099990844727,0,0,0,
1/16/2006,7/1/2006,1,66.0999984741211,0,0,0,
1/16/2006,6/1/2006,1,65.8499984741211,0,0,0,
1/16/2006,5/1/2006,1,65.5299987792969,0,0,0,
1/16/2006,4/1/2006,1,65.1399993896484,0,0,0,
1/16/2006,3/1/2006,1,64.5800018310547,0,0,0,
1/16/2006,2/1/2006,1,63.9199981689453,0,0,0,
1/16/2006,10/1/2006,1,66.5999984741211,0,0,0,
1/16/2006,5/1/2008,1,65.3899993896484,0,0,0,
1/16/2006,9/1/2006,1,66.4599990844727,0,0,0,
1/16/2006,6/1/2007,1,66.8600006103516,0,0,0,
1/16/2006,12/1/2010,1,61.6599998474121,0,0,0,
1/16/2006,6/1/2008,1,65.2600021362305,0,0,0,
1/16/2006,4/1/2008,1,65.5199966430664,0,0,0,
1/16/2006,3/1/2008,1,65.6500015258789,0,0,0,
1/16/2006,2/1/2008,1,65.7900009155273,0,0,0,
1/16/2006,9/1/2007,1,66.5800018310547,0,0,0,
1/16/2006,7/1/2007,1,66.8000030517578,0,0,0,
1/16/2006,12/1/2008,1,64.4100036621094,0,0,0,
1/16/2006,8/1/2007,1,66.6999969482422,0,0,0,
1/16/2006,1/1/2008,1,65.9499969482422,0,0,0,
1/16/2006,10/1/2007,1,66.4300003051758,0,0,0,
1/16/2006,11/1/2007,1,66.2699966430664,0,0,0,
1/16/2006,12/1/2007,1,66.1100006103516,0,0,0,
1/16/2006,11/1/2006,2,1.78750002384186,0,0,0,
1/16/2006,10/1/2006,2,1.80850005149841,0,0,0,
1/16/2006,3/1/2006,2,1.77040004730225,0,0,0,
1/16/2006,4/1/2006,2,1.875,0,0,0,
1/16/2006,5/1/2006,2,1.89450001716614,0,0,0,
1/16/2006,6/1/2006,2,1.90699994564056,0,0,0,
1/16/2006,7/1/2006,2,1.90849995613098,0,0,0,
1/16/2006,8/1/2006,2,1.90400004386902,0,0,0,
1/16/2006,9/1/2006,2,1.88849997520447,0,0,0,
1/16/2006,2/1/2006,2,1.73109996318817,0,0,0,
1/16/2006,1/1/2007,2,1.78550004959106,0,0,0,
1/16/2006,12/1/2006,2,1.77849996089935,0,0,0,
1/16/2006,3/1/2007,3,1.916100025177,0,0,0,
1/16/2006,10/1/2006,3,1.86010003089905,0,0,0,
1/16/2006,11/1/2006,3,1.88559997081757,0,0,0,
1/16/2006,12/1/2006,3,1.91110002994537,0,0,0,
1/16/2006,5/1/2007,3,1.83809995651245,0,0,0,
1/16/2006,2/1/2007,3,1.93110001087189,0,0,0,
1/16/2006,4/1/2007,3,1.87709999084473,0,0,0,
1/16/2006,9/1/2006,3,1.83360004425049,0,0,0,
1/16/2006,6/1/2007,3,1.81710004806519,0,0,0,
1/16/2006,1/1/2007,3,1.92910003662109,0,0,0,
1/16/2006,7/1/2006,3,1.79260003566742,0,0,0,
1/16/2006,8/1/2006,3,1.81110000610352,0,0,0,
1/16/2006,2/1/2006,3,1.7150000333786,0,0,0,
1/16/2006,7/1/2007,3,1.82210004329681,0,0,0,
1/16/2006,4/1/2006,3,1.76059997081757,0,0,0,
1/16/2006,5/1/2006,3,1.76909995079041,0,0,0,
1/16/2006,3/1/2006,3,1.74660003185272,0,0,0,
1/16/2006,6/1/2006,3,1.77909994125366,0,0,0,
1/16/2006,11/1/2006,4,1.80309998989105,0,0,0,
1/16/2006,10/1/2006,4,1.83309996128082,0,0,0,
1/16/2006,9/1/2006,4,1.93309998512268,0,0,0,
1/16/2006,8/1/2006,4,1.9510999917984,0,0,0,
1/16/2006,7/1/2006,4,1.96309995651245,0,0,0,
1/16/2006,6/1/2006,4,1.96809995174408,0,0,0,
1/16/2006,5/1/2006,4,1.97109997272491,0,0,0,
1/16/2006,12/1/2006,4,1.78310000896454,0,0,0,
1/16/2006,3/1/2006,4,1.81110000610352,0,0,0,
1/16/2006,4/1/2006,4,1.96109998226166,0,0,0,
1/16/2006,1/1/2007,4,1.78310000896454,0,0,0,
1/16/2006,2/1/2006,4,1.77110004425049,0,0,0,
1/17/2006,12/1/2009,1,64.5400009155273,64.4100036621094,63.5200004577637,25,
1/17/2006,8/1/2006,1,68.4100036621094,67.6999969482422,67.6999969482422,585,
1/17/2006,4/1/2007,1,68.8199996948242,67.6800003051758,67.5,269,
1/17/2006,3/1/2007,1,68.8399963378906,67.6399993896484,67.6399993896484,90,
1/17/2006,2/1/2007,1,68.8399963378906,0,0,210,
1/17/2006,1/1/2007,1,68.8199996948242,67.9499969482422,67.9499969482422,743,
1/17/2006,12/1/2006,1,68.7799987792969,68.6500015258789,67.3899993896484,10431,
1/17/2006,12/1/2012,1,61.8899993896484,61.9099998474121,61.5,601,
1/17/2006,5/1/2007,1,68.7799987792969,67.6900024414063,67.6900024414063,10,
1/17/2006,12/1/2011,1,62.3899993896484,62.3600006103516,61.8499984741211,262,
1/17/2006,11/1/2006,1,68.7300033569336,0,0,265,
1/17/2006,7/1/2006,1,68.25,68,66.7900009155273,2240,
1/17/2006,6/1/2006,1,68.0400009155273,68.0999984741211,66.5,13040,
1/17/2006,5/1/2006,1,67.7699966430664,67.5,66.2399978637695,6312,
1/17/2006,4/1/2006,1,67.4300003051758,67.4000015258789,65.7799987792969,19697,
1/17/2006,3/1/2006,1,66.9400024414063,67,65.25,113394,
1/17/2006,2/1/2006,1,66.3099975585938,66.3499984741211,64.5999984741211,117433,
1/17/2006,10/1/2006,1,68.6500015258789,68.0500030517578,67.9499969482422,49,
1/17/2006,5/1/2008,1,67.1399993896484,0,0,0,
1/17/2006,9/1/2006,1,68.5400009155273,67.9499969482422,67.5999984741211,1602,
1/17/2006,6/1/2007,1,68.7300033569336,68.0999984741211,67.6900024414063,2568,
1/17/2006,12/1/2010,1,63.2400016784668,63.1599998474121,62.3199996948242,2645,
1/17/2006,6/1/2008,1,67,0,0,270,
1/17/2006,4/1/2008,1,67.2799987792969,0,0,0,
1/17/2006,3/1/2008,1,67.4300003051758,0,0,0,
1/17/2006,2/1/2008,1,67.5800018310547,0,0,0,
1/17/2006,9/1/2007,1,68.4199981689453,0,0,60,
1/17/2006,7/1/2007,1,68.6600036621094,0,0,0,
1/17/2006,12/1/2008,1,66.0899963378906,65.1500015258789,65,1328,
1/17/2006,8/1/2007,1,68.5500030517578,0,0,0,
1/17/2006,1/1/2008,1,67.75,0,0,0,
1/17/2006,10/1/2007,1,68.2600021362305,0,0,0,
1/17/2006,11/1/2007,1,68.0899963378906,0,0,0,
1/17/2006,12/1/2007,1,67.9199981689453,67.5999984741211,66.6999969482422,8007,
1/17/2006,1/1/2007,2,1.83959996700287,0,0,0,
1/17/2006,11/1/2006,2,1.84360003471375,0,0,0,
1/17/2006,10/1/2006,2,1.86559998989105,0,0,0,
1/17/2006,2/1/2006,2,1.82330000400543,1.82500004768372,1.75,27285,
1/17/2006,3/1/2006,2,1.85609996318817,1.85800004005432,1.78949999809265,20902,
1/17/2006,4/1/2006,2,1.94910001754761,1.95249998569489,1.89649999141693,6972,
1/17/2006,5/1/2006,2,1.96259999275208,1.96000003814697,1.91499996185303,4042,
1/17/2006,6/1/2006,2,1.97160005569458,1.97000002861023,1.93149995803833,2016,
1/17/2006,7/1/2006,2,1.97060000896454,1.96000003814697,1.91999995708466,485,
1/17/2006,8/1/2006,2,1.96410000324249,0,0,434,
1/17/2006,9/1/2006,2,1.94710004329681,1.92999994754791,1.92999994754791,499,
1/17/2006,12/1/2006,2,1.83360004425049,0,0,0,
1/17/2006,3/1/2007,3,1.9889999628067,1.97599995136261,1.94589996337891,235,
1/17/2006,7/1/2007,3,1.89649999141693,0,0,0,
1/17/2006,9/1/2006,3,1.90649998188019,1.89999997615814,1.89499998092651,62,
1/17/2006,10/1/2006,3,1.93299996852875,1.92499995231628,1.92499995231628,17,
1/17/2006,11/1/2006,3,1.95850002765656,0,0,17,
1/17/2006,12/1/2006,3,1.98399996757507,1.96249997615814,1.96000003814697,490,
1/17/2006,2/1/2007,3,2.00399994850159,1.99000000953674,1.96000003814697,122,
1/17/2006,6/1/2007,3,1.8914999961853,0,0,68,
1/17/2006,2/1/2006,3,1.79149997234344,1.79700005054474,1.72599995136261,30770,
1/17/2006,4/1/2007,3,1.95099997520447,0,0,0,
1/17/2006,1/1/2007,3,2.00149989128113,1.98800003528595,1.96700000762939,266,
1/17/2006,8/1/2006,3,1.88399994373322,1.875,1.86000001430511,739,
1/17/2006,3/1/2006,3,1.82200002670288,1.83000004291534,1.76800000667572,19744,
1/17/2006,5/1/2007,3,1.91250002384186,0,0,0,
1/17/2006,5/1/2006,3,1.84449994564056,1.84500002861023,1.79770004749298,1638,
1/17/2006,6/1/2006,3,1.85399997234344,1.85500001907349,1.80499994754791,1449,
1/17/2006,7/1/2006,3,1.86650002002716,1.86500000953674,1.83500003814697,853,
1/17/2006,4/1/2006,3,1.83599996566772,1.83500003814697,1.78149998188019,4311,
1/17/2006,6/1/2006,4,2.03250002861023,0,0,100,
1/17/2006,2/1/2006,4,1.8400000333786,0,0,0,
1/17/2006,3/1/2006,4,1.87999999523163,0,0,0,
1/17/2006,5/1/2006,4,2.03749990463257,0,0,275,
1/17/2006,7/1/2006,4,2.02250003814697,0,0,150,
1/17/2006,8/1/2006,4,2.0090000629425,0,0,0,
1/17/2006,9/1/2006,4,1.9889999628067,0,0,50,
1/17/2006,10/1/2006,4,1.88900005817413,0,0,0,
1/17/2006,11/1/2006,4,1.85899996757507,0,0,0,
1/17/2006,12/1/2006,4,1.83899998664856,0,0,0,
1/17/2006,4/1/2006,4,2.02900004386902,0,0,50,
1/17/2006,1/1/2007,4,1.83899998664856,0,0,0,
1/18/2006,2/1/2006,1,65.7300033569336,,,,
1/18/2006,3/1/2006,1,66.25,,,,
1/18/2006,4/1/2006,1,66.7300033569336,,,,
1/18/2006,5/1/2006,1,67.0699996948242,,,,
1/18/2006,6/1/2006,1,67.3399963378906,,,,
1/18/2006,7/1/2006,1,67.5599975585938,,,,
1/18/2006,8/1/2006,1,67.7300033569336,,,,
1/18/2006,9/1/2006,1,67.870002746582,,,,
1/18/2006,10/1/2006,1,67.9899978637695,,,,
1/18/2006,11/1/2006,1,68.0800018310547,,,,
1/18/2006,12/1/2006,1,68.1399993896484,,,,
1/18/2006,1/1/2007,1,68.1800003051758,,,,
1/18/2006,2/1/2007,1,68.1999969482422,,,,
1/18/2006,3/1/2007,1,68.2099990844727,,,,
1/18/2006,4/1/2007,1,68.1999969482422,,,,
1/18/2006,5/1/2007,1,68.1699981689453,,,,
1/18/2006,6/1/2007,1,68.129997253418,,,,
1/18/2006,7/1/2007,1,68.0699996948242,,,,
1/18/2006,8/1/2007,1,67.9700012207031,,,,
1/18/2006,9/1/2007,1,67.8499984741211,,,,
1/18/2006,10/1/2007,1,67.6999969482422,,,,
1/18/2006,11/1/2007,1,67.5299987792969,,,,
1/18/2006,12/1/2007,1,67.3600006103516,,,,
1/18/2006,1/1/2008,1,67.1900024414063,,,,
1/18/2006,2/1/2008,1,67.0400009155273,,,,
1/18/2006,3/1/2008,1,66.9000015258789,,,,
1/18/2006,4/1/2008,1,66.7600021362305,,,,
1/18/2006,5/1/2008,1,66.620002746582,,,,
1/18/2006,6/1/2008,1,66.4800033569336,,,,
1/18/2006,12/1/2008,1,65.629997253418,,,,
1/18/2006,12/1/2009,1,64.0800018310547,,,,
1/18/2006,12/1/2010,1,62.7799987792969,,,,
1/18/2006,12/1/2011,1,61.9799995422363,,,,
1/18/2006,12/1/2012,1,61.4799995422363,,,,
1/18/2006,2/1/2006,2,1.77330005168915,,,,
1/18/2006,3/1/2006,2,1.81659996509552,,,,
1/18/2006,4/1/2006,2,1.916100025177,,,,
1/18/2006,5/1/2006,2,1.93110001087189,,,,
1/18/2006,6/1/2006,2,1.94159996509552,,,,
1/18/2006,7/1/2006,2,1.94210004806519,,,,
1/18/2006,8/1/2006,2,1.93710005283356,,,,
1/18/2006,9/1/2006,2,1.92110002040863,,,,
1/18/2006,10/1/2006,2,1.84060001373291,,,,
1/18/2006,11/1/2006,2,1.81959998607636,,,,
1/18/2006,12/1/2006,2,1.81009995937347,,,,
1/18/2006,1/1/2007,2,1.81659996509552,,,,
1/18/2006,2/1/2006,3,1.755499958992,,,,
1/18/2006,3/1/2006,3,1.78980004787445,,,,
1/18/2006,4/1/2006,3,1.80579996109009,,,,
1/18/2006,5/1/2006,3,1.81729996204376,,,,
1/18/2006,6/1/2006,3,1.8293000459671,,,,
1/18/2006,7/1/2006,3,1.84329998493195,,,,
1/18/2006,8/1/2006,3,1.86230003833771,,,,
1/18/2006,9/1/2006,3,1.88530004024506,,,,
1/18/2006,10/1/2006,3,1.91229999065399,,,,
1/18/2006,11/1/2006,3,1.93830001354218,,,,
1/18/2006,12/1/2006,3,1.96379995346069,,,,
1/18/2006,1/1/2007,3,1.98179996013641,,,,
1/18/2006,2/1/2007,3,1.98479998111725,,,,
1/18/2006,3/1/2007,3,1.97029995918274,,,,
1/18/2006,4/1/2007,3,1.93280005455017,,,,
1/18/2006,5/1/2007,3,1.89479994773865,,,,
1/18/2006,6/1/2007,3,1.87430000305176,,,,
1/18/2006,7/1/2007,3,1.87929999828339,,,,
1/18/2006,11/1/2006,4,1.82749998569489,0,0,0,
1/18/2006,2/1/2006,4,1.79999995231628,0,0,0,
1/18/2006,1/1/2007,4,1.80750000476837,0,0,0,
1/18/2006,12/1/2006,4,1.80750000476837,0,0,0,
1/18/2006,10/1/2006,4,1.85749995708466,0,0,0,
1/18/2006,9/1/2006,4,1.95749998092651,0,0,405,
1/18/2006,8/1/2006,4,1.97749996185303,0,0,30,
1/18/2006,7/1/2006,4,1.99000000953674,0,0,144,
1/18/2006,6/1/2006,4,1.99749994277954,0,0,90,
1/18/2006,5/1/2006,4,2,0,0,178,
1/18/2006,3/1/2006,4,1.83500003814697,0,0,200,
1/18/2006,4/1/2006,4,1.98599994182587,0,0,200,
1/19/2006,2/1/2006,1,66.8300018310547,,,,
1/19/2006,3/1/2006,1,67.1900024414063,,,,
1/19/2006,4/1/2006,1,67.6900024414063,,,,
1/19/2006,5/1/2006,1,68.0400009155273,,,,
1/19/2006,6/1/2006,1,68.2900009155273,,,,
1/19/2006,7/1/2006,1,68.5100021362305,,,,
1/19/2006,8/1/2006,1,68.6699981689453,,,,
1/19/2006,9/1/2006,1,68.8000030517578,,,,
1/19/2006,10/1/2006,1,68.9100036621094,,,,
1/19/2006,11/1/2006,1,68.9899978637695,,,,
1/19/2006,12/1/2006,1,69.0500030517578,,,,
1/19/2006,1/1/2007,1,69.0800018310547,,,,
1/19/2006,2/1/2007,1,69.0899963378906,,,,
1/19/2006,3/1/2007,1,69.0899963378906,,,,
1/19/2006,4/1/2007,1,69.0699996948242,,,,
1/19/2006,5/1/2007,1,69.0299987792969,,,,
1/19/2006,6/1/2007,1,68.9800033569336,,,,
1/19/2006,7/1/2007,1,68.9100036621094,,,,
1/19/2006,8/1/2007,1,68.8000030517578,,,,
1/19/2006,9/1/2007,1,68.6699981689453,,,,
1/19/2006,10/1/2007,1,68.5100021362305,,,,
1/19/2006,11/1/2007,1,68.3300018310547,,,,
1/19/2006,12/1/2007,1,68.1500015258789,,,,
1/19/2006,1/1/2008,1,67.9800033569336,,,,
1/19/2006,2/1/2008,1,67.8300018310547,,,,
1/19/2006,3/1/2008,1,67.6900024414063,,,,
1/19/2006,4/1/2008,1,67.5500030517578,,,,
1/19/2006,5/1/2008,1,67.4100036621094,,,,
1/19/2006,6/1/2008,1,67.2699966430664,,,,
1/19/2006,12/1/2008,1,66.4000015258789,,,,
1/19/2006,12/1/2009,1,64.8499984741211,,,,
1/19/2006,12/1/2010,1,63.5499992370606,,,,
1/19/2006,12/1/2011,1,62.7000007629395,,,,
1/19/2006,12/1/2012,1,62.2000007629395,,,,
1/19/2006,2/1/2006,2,1.77600002288818,,,,
1/19/2006,3/1/2006,2,1.82770001888275,,,,
1/19/2006,4/1/2006,2,1.93470001220703,,,,
1/19/2006,5/1/2006,2,1.9536999464035,,,,
1/19/2006,6/1/2006,2,1.96720004081726,,,,
1/19/2006,7/1/2006,2,1.97019994258881,,,,
1/19/2006,8/1/2006,2,1.96619999408722,,,,
1/19/2006,9/1/2006,2,1.95120000839233,,,,
1/19/2006,10/1/2006,2,1.87119996547699,,,,
1/19/2006,11/1/2006,2,1.8507000207901,,,,
1/19/2006,12/1/2006,2,1.8416999578476,,,,
1/19/2006,1/1/2007,2,1.84870004653931,,,,
1/19/2006,2/1/2006,3,1.79690003395081,,,,
1/19/2006,3/1/2006,3,1.83410000801086,,,,
1/19/2006,4/1/2006,3,1.85010004043579,,,,
1/19/2006,5/1/2006,3,1.86210000514984,,,,
1/19/2006,6/1/2006,3,1.87510001659393,,,,
1/19/2006,7/1/2006,3,1.88909995555878,,,,
1/19/2006,8/1/2006,3,1.90859997272491,,,,
1/19/2006,9/1/2006,3,1.93110001087189,,,,
1/19/2006,10/1/2006,3,1.95710003376007,,,,
1/19/2006,11/1/2006,3,1.98259997367859,,,,
1/19/2006,12/1/2006,3,2.00760006904602,,,,
1/19/2006,1/1/2007,3,2.02559995651245,,,,
1/19/2006,2/1/2007,3,2.02959990501404,,,,
1/19/2006,3/1/2007,3,2.01510000228882,,,,
1/19/2006,4/1/2007,3,1.97759997844696,,,,
1/19/2006,5/1/2007,3,1.93959999084473,,,,
1/19/2006,6/1/2007,3,1.91910004615784,,,,
1/19/2006,7/1/2007,3,1.92410004138947,,,,
1/19/2006,1/1/2007,4,1.83000004291534,0,0,0,
1/19/2006,12/1/2006,4,1.83000004291534,0,0,0,
1/19/2006,11/1/2006,4,1.85000002384186,0,0,0,
1/19/2006,10/1/2006,4,1.87999999523163,0,0,0,
1/19/2006,3/1/2006,4,1.83469998836517,0,0,0,
1/19/2006,9/1/2006,4,1.98000001907349,0,0,25,
1/19/2006,8/1/2006,4,1.99899995326996,0,0,0,
1/19/2006,7/1/2006,4,2.01020002365112,0,0,0,
1/19/2006,6/1/2006,4,2.01769995689392,0,0,0,
1/19/2006,4/1/2006,4,2.00769996643066,0,0,0,
1/19/2006,2/1/2006,4,1.79999995231628,0,0,0,
1/19/2006,5/1/2006,4,2.01869988441467,0,0,0,
1/20/2006,2/1/2006,1,68.3499984741211,,,,
1/20/2006,3/1/2006,1,68.4800033569336,,,,
1/20/2006,4/1/2006,1,68.9599990844727,,,,
1/20/2006,5/1/2006,1,69.2900009155273,,,,
1/20/2006,6/1/2006,1,69.5400009155273,,,,
1/20/2006,7/1/2006,1,69.7399978637695,,,,
1/20/2006,8/1/2006,1,69.879997253418,,,,
1/20/2006,9/1/2006,1,69.9899978637695,,,,
1/20/2006,10/1/2006,1,70.0699996948242,,,,
1/20/2006,11/1/2006,1,70.120002746582,,,,
1/20/2006,12/1/2006,1,70.1500015258789,,,,
1/20/2006,1/1/2007,1,70.1600036621094,,,,
1/20/2006,2/1/2007,1,70.1500015258789,,,,
1/20/2006,3/1/2007,1,70.129997253418,,,,
1/20/2006,4/1/2007,1,70.0999984741211,,,,
1/20/2006,5/1/2007,1,70.0500030517578,,,,
1/20/2006,6/1/2007,1,69.9899978637695,,,,
1/20/2006,7/1/2007,1,69.9100036621094,,,,
1/20/2006,8/1/2007,1,69.7799987792969,,,,
1/20/2006,9/1/2007,1,69.629997253418,,,,
1/20/2006,10/1/2007,1,69.4499969482422,,,,
1/20/2006,11/1/2007,1,69.25,,,,
1/20/2006,12/1/2007,1,69.0500030517578,,,,
1/20/2006,1/1/2008,1,68.879997253418,,,,
1/20/2006,2/1/2008,1,68.7300033569336,,,,
1/20/2006,3/1/2008,1,68.5899963378906,,,,
1/20/2006,4/1/2008,1,68.4499969482422,,,,
1/20/2006,5/1/2008,1,68.3099975585938,,,,
1/20/2006,6/1/2008,1,68.1699981689453,,,,
1/20/2006,12/1/2008,1,67.3000030517578,,,,
1/20/2006,12/1/2009,1,65.75,,,,
1/20/2006,12/1/2010,1,64.4499969482422,,,,
1/20/2006,12/1/2011,1,63.5999984741211,,,,
1/20/2006,12/1/2012,1,63.0999984741211,,,,
1/20/2006,2/1/2006,2,1.81700003147125,,,,
1/20/2006,3/1/2006,2,1.86740005016327,,,,
1/20/2006,4/1/2006,2,1.97440004348755,,,,
1/20/2006,5/1/2006,2,1.99339997768402,,,,
1/20/2006,6/1/2006,2,2.00740003585815,,,,
1/20/2006,7/1/2006,2,2.01040005683899,,,,
1/20/2006,8/1/2006,2,2.00539994239807,,,,
1/20/2006,9/1/2006,2,1.98889994621277,,,,
1/20/2006,10/1/2006,2,1.90789997577667,,,,
1/20/2006,11/1/2006,2,1.88689994812012,,,,
1/20/2006,12/1/2006,2,1.87740004062653,,,,
1/20/2006,1/1/2007,2,1.88440001010895,,,,
1/20/2006,2/1/2006,3,1.8672000169754,,,,
1/20/2006,3/1/2006,3,1.89769995212555,,,,
1/20/2006,4/1/2006,3,1.90820002555847,,,,
1/20/2006,5/1/2006,3,1.91569995880127,,,,
1/20/2006,6/1/2006,3,1.92470002174377,,,,
1/20/2006,7/1/2006,3,1.93570005893707,,,,
1/20/2006,8/1/2006,3,1.9536999464035,,,,
1/20/2006,9/1/2006,3,1.97520005702972,,,,
1/20/2006,10/1/2006,3,2.00020003318787,,,,
1/20/2006,11/1/2006,3,2.02469992637634,,,,
1/20/2006,12/1/2006,3,2.04870009422302,,,,
1/20/2006,1/1/2007,3,2.0657000541687,,,,
1/20/2006,2/1/2007,3,2.06820011138916,,,,
1/20/2006,3/1/2007,3,2.0511999130249,,,,
1/20/2006,4/1/2007,3,2.01169991493225,,,,
1/20/2006,5/1/2007,3,1.97319996356964,,,,
1/20/2006,6/1/2007,3,1.95220005512238,,,,
1/20/2006,7/1/2007,3,1.957200050354,,,,
1/20/2006,12/1/2006,4,1.875,0,0,0,
1/20/2006,2/1/2006,4,1.83000004291534,0,0,0,
1/20/2006,3/1/2006,4,1.86500000953674,0,0,0,
1/20/2006,4/1/2006,4,2.03439998626709,0,0,25,
1/20/2006,5/1/2006,4,2.05340003967285,0,0,25,
1/20/2006,6/1/2006,4,2.0550000667572,0,0,0,
1/20/2006,7/1/2006,4,2.0550000667572,0,0,6,
1/20/2006,8/1/2006,4,2.04500007629395,0,0,6,
1/20/2006,9/1/2006,4,2.02500009536743,0,0,6,
1/20/2006,10/1/2006,4,1.92499995231628,0,0,0,
1/20/2006,11/1/2006,4,1.89499998092651,0,0,0,
1/20/2006,1/1/2007,4,1.875,0,0,0,
1/23/2006,3/1/2006,1,68.0999984741211,,,,
1/23/2006,5/1/2006,1,69.0599975585937,,,,
1/23/2006,6/1/2006,1,69.3300018310547,,,,
1/23/2006,7/1/2006,1,69.5400009155273,,,,
1/23/2006,8/1/2006,1,69.6900024414063,,,,
1/23/2006,9/1/2006,1,69.8099975585938,,,,
1/23/2006,10/1/2006,1,69.9000015258789,,,,
1/23/2006,11/1/2006,1,69.9599990844727,,,,
1/23/2006,12/1/2006,1,70,,,,
1/23/2006,1/1/2007,1,70.0199966430664,,,,
1/23/2006,2/1/2007,1,70.0100021362305,,,,
1/23/2006,3/1/2007,1,69.9899978637695,,,,
1/23/2006,4/1/2007,1,69.9599990844727,,,,
1/23/2006,5/1/2007,1,69.9100036621094,,,,
1/23/2006,6/1/2007,1,69.8499984741211,,,,
1/23/2006,7/1/2007,1,69.7799987792969,,,,
1/23/2006,8/1/2007,1,69.6600036621094,,,,
1/23/2006,9/1/2007,1,69.5199966430664,,,,
1/23/2006,10/1/2007,1,69.3499984741211,,,,
1/23/2006,11/1/2007,1,69.1500015258789,,,,
1/23/2006,12/1/2007,1,68.9499969482422,,,,
1/23/2006,1/1/2008,1,68.7900009155274,,,,
1/23/2006,2/1/2008,1,68.6399993896484,,,,
1/23/2006,3/1/2008,1,68.5,,,,
1/23/2006,4/1/2008,1,68.3600006103516,,,,
1/23/2006,5/1/2008,1,68.2300033569336,,,,
1/23/2006,6/1/2008,1,68.0999984741211,,,,
1/23/2006,12/1/2008,1,67.25,,,,
1/23/2006,12/1/2009,1,65.6999969482422,,,,
1/23/2006,12/1/2010,1,64.4000015258789,,,,
1/23/2006,12/1/2011,1,63.5499992370606,,,,
1/23/2006,12/1/2012,1,63.0499992370605,,,,
1/23/2006,4/1/2006,1,68.6699981689453,69.6500015258789,68.0599975585938,35727,
1/23/2006,2/1/2006,2,1.79320001602173,,,,
1/23/2006,3/1/2006,2,1.84850001335144,,,,
1/23/2006,4/1/2006,2,1.96000003814697,,,,
1/23/2006,5/1/2006,2,1.97950005531311,,,,
1/23/2006,6/1/2006,2,1.99399995803833,,,,
1/23/2006,7/1/2006,2,1.99800002574921,,,,
1/23/2006,8/1/2006,2,1.99349999427795,,,,
1/23/2006,9/1/2006,2,1.97800004482269,,,,
1/23/2006,10/1/2006,2,1.89800000190735,,,,
1/23/2006,11/1/2006,2,1.87800002098084,,,,
1/23/2006,12/1/2006,2,1.86899995803833,,,,
1/23/2006,1/1/2007,2,1.87650001049042,,,,
1/23/2006,2/1/2006,3,1.84089994430542,,,,
1/23/2006,3/1/2006,3,1.87220001220703,,,,
1/23/2006,4/1/2006,3,1.88469994068146,,,,
1/23/2006,5/1/2006,3,1.89320003986359,,,,
1/23/2006,6/1/2006,3,1.90170001983643,,,,
1/23/2006,7/1/2006,3,1.9132000207901,,,,
1/23/2006,8/1/2006,3,1.93069994449615,,,,
1/23/2006,9/1/2006,3,1.95220005512238,,,,
1/23/2006,10/1/2006,3,1.97720003128052,,,,
1/23/2006,11/1/2006,3,2.00169992446899,,,,
1/23/2006,12/1/2006,3,2.02570009231567,,,,
1/23/2006,1/1/2007,3,2.04270005226135,,,,
1/23/2006,2/1/2007,3,2.04520010948181,,,,
1/23/2006,3/1/2007,3,2.02870011329651,,,,
1/23/2006,4/1/2007,3,1.98969995975494,,,,
1/23/2006,5/1/2007,3,1.95169997215271,,,,
1/23/2006,6/1/2007,3,1.93120002746582,,,,
1/23/2006,7/1/2007,3,1.93620002269745,,,,
1/23/2006,2/1/2006,4,1.80999994277954,0,0,0,
1/23/2006,3/1/2006,4,1.84500002861023,0,0,0,
1/23/2006,4/1/2006,4,2.02500009536743,0,0,0,
1/23/2006,5/1/2006,4,2.04450011253357,0,0,0,
1/23/2006,6/1/2006,4,2.04649996757507,0,0,0,
1/23/2006,9/1/2006,4,2.0164999961853,0,0,0,
1/23/2006,7/1/2006,4,2.04649996757507,0,0,0,
1/23/2006,10/1/2006,4,1.91649997234344,0,0,0,
1/23/2006,11/1/2006,4,1.88650000095367,0,0,0,
1/23/2006,12/1/2006,4,1.86650002002716,0,0,0,
1/23/2006,1/1/2007,4,1.86650002002716,0,0,0,
1/23/2006,8/1/2006,4,2.03649997711182,0,0,0,
1/24/2006,3/1/2006,1,67.0599975585938,,,,
1/24/2006,4/1/2006,1,67.6500015258789,,,,
1/24/2006,5/1/2006,1,68.0699996948242,,,,
1/24/2006,6/1/2006,1,68.3899993896484,,,,
1/24/2006,7/1/2006,1,68.629997253418,,,,
1/24/2006,8/1/2006,1,68.8099975585938,,,,
1/24/2006,9/1/2006,1,68.9400024414063,,,,
1/24/2006,10/1/2006,1,69.0400009155273,,,,
1/24/2006,11/1/2006,1,69.1100006103516,,,,
1/24/2006,12/1/2006,1,69.1600036621094,,,,
1/24/2006,1/1/2007,1,69.1900024414062,,,,
1/24/2006,2/1/2007,1,69.1900024414062,,,,
1/24/2006,3/1/2007,1,69.1800003051758,,,,
1/24/2006,4/1/2007,1,69.1600036621094,,,,
1/24/2006,5/1/2007,1,69.1100006103516,,,,
1/24/2006,6/1/2007,1,69.0500030517578,,,,
1/24/2006,7/1/2007,1,68.9899978637695,,,,
1/24/2006,8/1/2007,1,68.8899993896484,,,,
1/24/2006,9/1/2007,1,68.7699966430664,,,,
1/24/2006,10/1/2007,1,68.620002746582,,,,
1/24/2006,11/1/2007,1,68.4400024414063,,,,
1/24/2006,12/1/2007,1,68.2600021362305,,,,
1/24/2006,1/1/2008,1,68.1100006103516,,,,
1/24/2006,2/1/2008,1,67.9700012207031,,,,
1/24/2006,3/1/2008,1,67.8399963378906,,,,
1/24/2006,4/1/2008,1,67.7099990844727,,,,
1/24/2006,5/1/2008,1,67.5800018310547,,,,
1/24/2006,6/1/2008,1,67.4599990844727,,,,
1/24/2006,12/1/2008,1,66.6600036621094,,,,
1/24/2006,12/1/2009,1,65.1800003051758,,,,
1/24/2006,12/1/2010,1,63.9300003051758,,,,
1/24/2006,12/1/2011,1,63.0800018310547,,,,
1/24/2006,12/1/2012,1,62.5800018310547,,,,
1/24/2006,2/1/2006,2,1.74440002441406,,,,
1/24/2006,3/1/2006,2,1.807000041008,,,,
1/24/2006,4/1/2006,2,1.92900002002716,,,,
1/24/2006,5/1/2006,2,1.95150005817413,,,,
1/24/2006,6/1/2006,2,1.96749997138977,,,,
1/24/2006,7/1/2006,2,1.97300004959106,,,,
1/24/2006,8/1/2006,2,1.97000002861023,,,,
1/24/2006,9/1/2006,2,1.95550000667572,,,,
1/24/2006,10/1/2006,2,1.87650001049042,,,,
1/24/2006,11/1/2006,2,1.85749995708466,,,,
1/24/2006,12/1/2006,2,1.84949994087219,,,,
1/24/2006,1/1/2007,2,1.85699999332428,,,,
1/24/2006,2/1/2006,3,1.81710004806519,,,,
1/24/2006,3/1/2006,3,1.84389996528626,,,,
1/24/2006,4/1/2006,3,1.85689997673035,,,,
1/24/2006,5/1/2006,3,1.86740005016327,,,,
1/24/2006,6/1/2006,3,1.87639999389648,,,,
1/24/2006,7/1/2006,3,1.88789999485016,,,,
1/24/2006,8/1/2006,3,1.90590000152588,,,,
1/24/2006,9/1/2006,3,1.92739999294281,,,,
1/24/2006,10/1/2006,3,1.95239996910095,,,,
1/24/2006,11/1/2006,3,1.97689998149872,,,,
1/24/2006,12/1/2006,3,2.00090003013611,,,,
1/24/2006,1/1/2007,3,2.01839995384216,,,,
1/24/2006,2/1/2007,3,2.02189993858337,,,,
1/24/2006,3/1/2007,3,2.00740003585815,,,,
1/24/2006,4/1/2007,3,1.97039997577667,,,,
1/24/2006,5/1/2007,3,1.93340003490448,,,,
1/24/2006,6/1/2007,3,1.91390001773834,,,,
1/24/2006,7/1/2007,3,1.91890001296997,,,,
1/24/2006,7/1/2006,4,2.01839995384216,0,0,50,
1/24/2006,1/1/2007,4,1.84440004825592,0,0,0,
1/24/2006,12/1/2006,4,1.84389996528626,0,0,0,
1/24/2006,11/1/2006,4,1.86290001869202,0,0,0,
1/24/2006,10/1/2006,4,1.89189994335175,0,0,0,
1/24/2006,8/1/2006,4,2.01090002059937,0,0,285,
1/24/2006,6/1/2006,4,2.01839995384216,0,0,525,
1/24/2006,5/1/2006,4,2.01090002059937,0,0,505,
1/24/2006,4/1/2006,4,1.98940002918243,0,0,0,
1/24/2006,3/1/2006,4,1.80939996242523,0,0,0,
1/24/2006,2/1/2006,4,1.77439999580383,0,0,0,
1/24/2006,9/1/2006,4,1.99090003967285,0,0,68,
1/25/2006,3/1/2006,1,65.8499984741211,,,,
1/25/2006,4/1/2006,1,66.4800033569336,,,,
1/25/2006,5/1/2006,1,66.9300003051758,,,,
1/25/2006,6/1/2006,1,67.2799987792969,,,,
1/25/2006,7/1/2006,1,67.5400009155274,,,,
1/25/2006,8/1/2006,1,67.75,,,,
1/25/2006,9/1/2006,1,67.9000015258789,,,,
1/25/2006,10/1/2006,1,68.0199966430664,,,,
1/25/2006,11/1/2006,1,68.1100006103516,,,,
1/25/2006,12/1/2006,1,68.1800003051758,,,,
1/25/2006,1/1/2007,1,68.2300033569336,,,,
1/25/2006,2/1/2007,1,68.2399978637695,,,,
1/25/2006,3/1/2007,1,68.2399978637695,,,,
1/25/2006,4/1/2007,1,68.2300033569336,,,,
1/25/2006,5/1/2007,1,68.1900024414063,,,,
1/25/2006,6/1/2007,1,68.1399993896484,,,,
1/25/2006,7/1/2007,1,68.0899963378906,,,,
1/25/2006,8/1/2007,1,68,,,,
1/25/2006,9/1/2007,1,67.8899993896484,,,,
1/25/2006,10/1/2007,1,67.7600021362305,,,,
1/25/2006,11/1/2007,1,67.5999984741211,,,,
1/25/2006,12/1/2007,1,67.4400024414063,,,,
1/25/2006,1/1/2008,1,67.2900009155273,,,,
1/25/2006,2/1/2008,1,67.1500015258789,,,,
1/25/2006,3/1/2008,1,67.0199966430664,,,,
1/25/2006,4/1/2008,1,66.8899993896484,,,,
1/25/2006,5/1/2008,1,66.7600021362305,,,,
1/25/2006,6/1/2008,1,66.6399993896484,,,,
1/25/2006,12/1/2008,1,65.8399963378906,,,,
1/25/2006,12/1/2009,1,64.4400024414063,,,,
1/25/2006,12/1/2010,1,63.2200012207031,,,,
1/25/2006,12/1/2011,1,62.3699989318848,,,,
1/25/2006,12/1/2012,1,61.8699989318848,,,,
1/25/2006,2/1/2006,2,1.66460001468658,,,,
1/25/2006,3/1/2006,2,1.73559999465942,,,,
1/25/2006,4/1/2006,2,1.87059998512268,,,,
1/25/2006,5/1/2006,2,1.90059995651245,,,,
1/25/2006,6/1/2006,2,1.92060005664825,,,,
1/25/2006,7/1/2006,2,1.92900002002716,,,,
1/25/2006,8/1/2006,2,1.92900002002716,,,,
1/25/2006,9/1/2006,2,1.91600000858307,,,,
1/25/2006,10/1/2006,2,1.83800005912781,,,,
1/25/2006,11/1/2006,2,1.82000005245209,,,,
1/25/2006,12/1/2006,2,1.81299996376038,,,,
1/25/2006,1/1/2007,2,1.82149994373322,,,,
1/25/2006,2/1/2006,3,1.79059994220734,,,,
1/25/2006,3/1/2006,3,1.81319999694824,,,,
1/25/2006,4/1/2006,3,1.82519996166229,,,,
1/25/2006,5/1/2006,3,1.83570003509521,,,,
1/25/2006,6/1/2006,3,1.84519994258881,,,,
1/25/2006,7/1/2006,3,1.85720002651215,,,,
1/25/2006,8/1/2006,3,1.87569999694824,,,,
1/25/2006,9/1/2006,3,1.89769995212555,,,,
1/25/2006,10/1/2006,3,1.92320001125336,,,,
1/25/2006,11/1/2006,3,1.9481999874115,,,,
1/25/2006,12/1/2006,3,1.97269999980927,,,,
1/25/2006,1/1/2007,3,1.99020004272461,,,,
1/25/2006,2/1/2007,3,1.99469995498657,,,,
1/25/2006,3/1/2007,3,1.9811999797821,,,,
1/25/2006,4/1/2007,3,1.94570004940033,,,,
1/25/2006,5/1/2007,3,1.90970003604889,,,,
1/25/2006,6/1/2007,3,1.8911999464035,,,,
1/25/2006,7/1/2007,3,1.89619994163513,,,,
1/25/2006,8/1/2006,4,1.97430002689362,0,0,75,
1/25/2006,2/1/2006,4,1.70459997653961,0,0,0,
1/25/2006,3/1/2006,4,1.73959994316101,0,0,0,
1/25/2006,4/1/2006,4,1.93959999084473,0,0,0,
1/25/2006,5/1/2006,4,1.96430003643036,0,0,100,
1/25/2006,7/1/2006,4,1.97930002212524,0,0,0,
1/25/2006,9/1/2006,4,1.95580005645752,0,0,0,
1/25/2006,11/1/2006,4,1.83580005168915,0,0,0,
1/25/2006,12/1/2006,4,1.82379996776581,0,0,0,
1/25/2006,1/1/2007,4,1.83150005340576,0,0,0,
1/25/2006,10/1/2006,4,1.86080002784729,0,0,100,
1/25/2006,6/1/2006,4,1.97930002212524,0,0,250,
1/26/2006,3/1/2006,1,66.2600021362305,,,,
1/26/2006,4/1/2006,1,66.9899978637695,,,,
1/26/2006,5/1/2006,1,67.4800033569336,,,,
1/26/2006,6/1/2006,1,67.8399963378906,,,,
1/26/2006,7/1/2006,1,68.0999984741211,,,,
1/26/2006,8/1/2006,1,68.3000030517578,,,,
1/26/2006,9/1/2006,1,68.4499969482422,,,,
1/26/2006,10/1/2006,1,68.5599975585938,,,,
1/26/2006,11/1/2006,1,68.6399993896484,,,,
1/26/2006,12/1/2006,1,68.6999969482422,,,,
1/26/2006,1/1/2007,1,68.7399978637695,,,,
1/26/2006,2/1/2007,1,68.7399978637695,,,,
1/26/2006,3/1/2007,1,68.7300033569336,,,,
1/26/2006,4/1/2007,1,68.7099990844727,,,,
1/26/2006,5/1/2007,1,68.6600036621094,,,,
1/26/2006,6/1/2007,1,68.5999984741211,,,,
1/26/2006,7/1/2007,1,68.5400009155273,,,,
1/26/2006,8/1/2007,1,68.4499969482422,,,,
1/26/2006,9/1/2007,1,68.3399963378906,,,,
1/26/2006,10/1/2007,1,68.2099990844727,,,,
1/26/2006,11/1/2007,1,68.0500030517578,,,,
1/26/2006,12/1/2007,1,67.8899993896484,,,,
1/26/2006,1/1/2008,1,67.7399978637695,,,,
1/26/2006,2/1/2008,1,67.5999984741211,,,,
1/26/2006,3/1/2008,1,67.4700012207031,,,,
1/26/2006,4/1/2008,1,67.3399963378906,,,,
1/26/2006,5/1/2008,1,67.2099990844727,,,,
1/26/2006,6/1/2008,1,67.0899963378906,,,,
1/26/2006,12/1/2008,1,66.2900009155274,,,,
1/26/2006,12/1/2009,1,64.8899993896484,,,,
1/26/2006,12/1/2010,1,63.6699981689453,,,,
1/26/2006,12/1/2011,1,62.8199996948242,,,,
1/26/2006,12/1/2012,1,62.3199996948242,,,,
1/26/2006,2/1/2006,2,1.6842999458313,,,,
1/26/2006,3/1/2006,2,1.76160001754761,,,,
1/26/2006,4/1/2006,2,1.89209997653961,,,,
1/26/2006,5/1/2006,2,1.92460000514984,,,,
1/26/2006,6/1/2006,2,1.94509994983673,,,,
1/26/2006,7/1/2006,2,1.95459997653961,,,,
1/26/2006,8/1/2006,2,1.95459997653961,,,,
1/26/2006,9/1/2006,2,1.94110000133514,,,,
1/26/2006,10/1/2006,2,1.86160004138947,,,,
1/26/2006,11/1/2006,2,1.8425999879837,,,,
1/26/2006,12/1/2006,2,1.83510005474091,,,,
1/26/2006,1/1/2007,2,1.84309995174408,,,,
1/26/2006,2/1/2006,3,1.77799999713898,,,,
1/26/2006,3/1/2006,3,1.80509996414185,,,,
1/26/2006,4/1/2006,3,1.82210004329681,,,,
1/26/2006,5/1/2006,3,1.83609998226166,,,,
1/26/2006,6/1/2006,3,1.84860002994537,,,,
1/26/2006,8/1/2006,3,1.88209998607636,,,,
1/26/2006,9/1/2006,3,1.9050999879837,,,,
1/26/2006,10/1/2006,3,1.93159997463226,,,,
1/26/2006,11/1/2006,3,1.95710003376007,,,,
1/26/2006,12/1/2006,3,1.98160004615784,,,,
1/26/2006,1/1/2007,3,1.99909996986389,,,,
1/26/2006,2/1/2007,3,2.00359988212585,,,,
1/26/2006,3/1/2007,3,1.98909997940063,,,,
1/26/2006,4/1/2007,3,1.95360004901886,,,,
1/26/2006,5/1/2007,3,1.91760003566742,,,,
1/26/2006,6/1/2007,3,1.89909994602203,,,,
1/26/2006,7/1/2007,3,1.90409994125366,,,,
1/26/2006,7/1/2006,3,1.86259996891022,1.87999999523163,1.85000002384186,487,
1/26/2006,8/1/2006,4,2.00430011749268,0,0,233,
1/26/2006,7/1/2006,4,2.00979995727539,0,0,230,
1/26/2006,1/1/2007,4,1.85479998588562,0,0,0,
1/26/2006,12/1/2006,4,1.84730005264282,0,0,0,
1/26/2006,11/1/2006,4,1.85930001735687,0,0,0,
1/26/2006,10/1/2006,4,1.88429999351501,0,0,0,
1/26/2006,2/1/2006,4,1.72430002689362,0,0,0,
1/26/2006,3/1/2006,4,1.76429998874664,0,0,250,
1/26/2006,6/1/2006,4,2.00979995727539,0,0,145,
1/26/2006,5/1/2006,4,1.99479997158051,0,0,330,
1/26/2006,4/1/2006,4,1.95980000495911,0,0,250,
1/26/2006,9/1/2006,4,1.98730003833771,0,0,0,
1/27/2006,12/1/2010,1,64.8899993896484,64.75,63.6500015258789,2987,
1/27/2006,9/1/2006,1,69.9599990844727,69.75,69.1600036621094,1331,
1/27/2006,5/1/2007,1,70.0800018310547,69.6999969482422,69.6999969482422,5,
1/27/2006,4/1/2007,1,70.129997253418,69.75,69.75,15,
1/27/2006,3/1/2007,1,70.1600036621094,69.8000030517578,69.8000030517578,60,
1/27/2006,2/1/2007,1,70.1800003051758,0,0,112,
1/27/2006,1/1/2007,1,70.1900024414063,70,69.8000030517578,562,
1/27/2006,6/1/2007,1,70.0100021362305,69.6999969482422,69.5999984741211,430,
1/27/2006,12/1/2012,1,63.5400009155273,63.5999984741211,63.2999992370606,5,
1/27/2006,12/1/2006,1,70.1699981689453,70.1500015258789,68.8499984741211,14836,
1/27/2006,8/1/2006,1,69.8199996948242,69.3399963378906,68.5899963378906,703,
1/27/2006,7/1/2006,1,69.629997253418,69.5,68.4000015258789,2924,
1/27/2006,6/1/2006,1,69.379997253418,69.5,68.0100021362305,15738,
1/27/2006,5/1/2006,1,69.0199966430664,69.1500015258789,67.6900024414063,13193,
1/27/2006,4/1/2006,1,68.5199966430664,68.6699981689453,67.129997253418,62296,
1/27/2006,3/1/2006,1,67.7600021362305,67.9499969482422,66.3499984741211,112320,
1/27/2006,11/1/2006,1,70.129997253418,69.4300003051758,69.3399963378906,13,
1/27/2006,4/1/2008,1,68.6500015258789,0,0,0,
1/27/2006,12/1/2011,1,64.0400009155273,0,0,75,
1/27/2006,10/1/2006,1,70.0599975585938,69.9499969482422,69.2600021362305,166,
1/27/2006,7/1/2007,1,69.9400024414063,0,0,0,
1/27/2006,12/1/2009,1,66.1399993896484,65.9000015258789,65.6999969482422,756,
1/27/2006,12/1/2008,1,67.5699996948242,67.5,66.4499969482422,3140,
1/27/2006,5/1/2008,1,68.5199966430664,0,0,0,
1/27/2006,3/1/2008,1,68.7900009155274,0,0,0,
1/27/2006,2/1/2008,1,68.9300003051758,0,0,0,
1/27/2006,1/1/2008,1,69.0800018310547,0,0,0,
1/27/2006,12/1/2007,1,69.2399978637695,69.0999984741211,68.0999984741211,5993,
1/27/2006,11/1/2007,1,69.4100036621094,0,0,0,
1/27/2006,10/1/2007,1,69.5800018310547,0,0,0,
1/27/2006,9/1/2007,1,69.7200012207031,0,0,100,
1/27/2006,8/1/2007,1,69.8399963378906,0,0,0,
1/27/2006,6/1/2008,1,68.4000015258789,0,0,675,
1/27/2006,2/1/2006,2,1.7364000082016,,,,
1/27/2006,3/1/2006,2,1.80999994277954,,,,
1/27/2006,4/1/2006,2,1.93599998950958,,,,
1/27/2006,5/1/2006,2,1.96650004386902,,,,
1/27/2006,6/1/2006,2,1.98699998855591,,,,
1/27/2006,7/1/2006,2,1.99650001525879,,,,
1/27/2006,8/1/2006,2,1.99650001525879,,,,
1/27/2006,9/1/2006,2,1.98199999332428,,,,
1/27/2006,10/1/2006,2,1.90149998664856,,,,
1/27/2006,11/1/2006,2,1.88150000572205,,,,
1/27/2006,12/1/2006,2,1.87300002574921,,,,
1/27/2006,1/1/2007,2,1.880499958992,,,,
1/27/2006,2/1/2006,3,1.80690002441406,,,,
1/27/2006,3/1/2006,3,1.83749997615814,,,,
1/27/2006,4/1/2006,3,1.85749995708466,,,,
1/27/2006,5/1/2006,3,1.87399995326996,,,,
1/27/2006,6/1/2006,3,1.88750004768372,,,,
1/27/2006,7/1/2006,3,1.90199995040894,,,,
1/27/2006,8/1/2006,3,1.92149996757507,,,,
1/27/2006,9/1/2006,3,1.94449996948242,,,,
1/27/2006,10/1/2006,3,1.97099995613098,,,,
1/27/2006,11/1/2006,3,1.99650001525879,,,,
1/27/2006,12/1/2006,3,2.02099990844727,,,,
1/27/2006,1/1/2007,3,2.0385000705719,,,,
1/27/2006,2/1/2007,3,2.04250001907349,,,,
1/27/2006,3/1/2007,3,2.02800011634827,,,,
1/27/2006,4/1/2007,3,1.99249994754791,,,,
1/27/2006,5/1/2007,3,1.95700001716614,,,,
1/27/2006,6/1/2007,3,1.93850004673004,,,,
1/27/2006,7/1/2007,3,1.94350004196167,,,,
1/27/2006,10/1/2006,4,1.92890000343323,0,0,0,
1/27/2006,6/1/2006,4,2.05890011787415,0,0,100,
1/27/2006,1/1/2007,4,1.89939999580383,0,0,0,
1/27/2006,12/1/2006,4,1.89189994335175,0,0,0,
1/27/2006,11/1/2006,4,1.90390002727509,0,0,0,
1/27/2006,7/1/2006,4,2.06139993667603,0,0,200,
1/27/2006,5/1/2006,4,2.04390001296997,0,0,360,
1/27/2006,4/1/2006,4,2.01139998435974,0,0,100,
1/27/2006,2/1/2006,4,1.771399974823,0,0,0,
1/27/2006,3/1/2006,4,1.81140005588532,0,0,100,
1/27/2006,9/1/2006,4,2.03690004348755,0,0,0,
1/27/2006,8/1/2006,4,2.05390000343323,0,0,0,
1/30/2006,3/1/2006,1,68.3499984741211,,,,
1/30/2006,4/1/2006,1,69.0999984741211,,,,
1/30/2006,5/1/2006,1,69.620002746582,,,,
1/30/2006,6/1/2006,1,70,,,,
1/30/2006,7/1/2006,1,70.2600021362305,,,,
1/30/2006,8/1/2006,1,70.4599990844727,,,,
1/30/2006,9/1/2006,1,70.5999984741211,,,,
1/30/2006,10/1/2006,1,70.6999969482422,,,,
1/30/2006,11/1/2006,1,70.7699966430664,,,,
1/30/2006,12/1/2006,1,70.8199996948242,,,,
1/30/2006,1/1/2007,1,70.8600006103516,,,,
1/30/2006,2/1/2007,1,70.8499984741211,,,,
1/30/2006,3/1/2007,1,70.8199996948242,,,,
1/30/2006,4/1/2007,1,70.7799987792969,,,,
1/30/2006,5/1/2007,1,70.7200012207031,,,,
1/30/2006,6/1/2007,1,70.6500015258789,,,,
1/30/2006,7/1/2007,1,70.5800018310547,,,,
1/30/2006,8/1/2007,1,70.4800033569336,,,,
1/30/2006,9/1/2007,1,70.3600006103516,,,,
1/30/2006,10/1/2007,1,70.2200012207031,,,,
1/30/2006,11/1/2007,1,70.0500030517578,,,,
1/30/2006,12/1/2007,1,69.879997253418,,,,
1/30/2006,1/1/2008,1,69.7200012207031,,,,
1/30/2006,2/1/2008,1,69.5699996948242,,,,
1/30/2006,3/1/2008,1,69.4300003051758,,,,
1/30/2006,4/1/2008,1,69.2900009155273,,,,
1/30/2006,5/1/2008,1,69.1600036621094,,,,
1/30/2006,6/1/2008,1,69.0400009155273,,,,
1/30/2006,12/1/2008,1,68.2099990844727,,,,
1/30/2006,12/1/2009,1,66.7799987792969,,,,
1/30/2006,12/1/2010,1,65.5299987792969,,,,
1/30/2006,12/1/2011,1,64.6800003051758,,,,
1/30/2006,12/1/2012,1,64.1800003051758,,,,
1/30/2006,2/1/2006,2,1.77489995956421,,,,
1/30/2006,3/1/2006,2,1.84210002422333,,,,
1/30/2006,4/1/2006,2,1.96560001373291,,,,
1/30/2006,5/1/2006,2,1.9951000213623,,,,
1/30/2006,6/1/2006,2,2.01410007476807,,,,
1/30/2006,7/1/2006,2,2.02259993553162,,,,
1/30/2006,8/1/2006,2,2.02209997177124,,,,
1/30/2006,9/1/2006,2,2.00710010528564,,,,
1/30/2006,10/1/2006,2,1.92659997940063,,,,
1/30/2006,11/1/2006,2,1.90559995174408,,,,
1/30/2006,12/1/2006,2,1.89660000801086,,,,
1/30/2006,1/1/2007,2,1.90359997749329,,,,
1/30/2006,2/1/2006,3,1.83379995822907,,,,
1/30/2006,3/1/2006,3,1.86670005321503,,,,
1/30/2006,4/1/2006,3,1.88870000839233,,,,
1/30/2006,5/1/2006,3,1.90520000457764,,,,
1/30/2006,6/1/2006,3,1.9186999797821,,,,
1/30/2006,7/1/2006,3,1.93320000171661,,,,
1/30/2006,8/1/2006,3,1.95270001888275,,,,
1/30/2006,9/1/2006,3,1.9757000207901,,,,
1/30/2006,10/1/2006,3,2.00219988822937,,,,
1/30/2006,11/1/2006,3,2.02769994735718,,,,
1/30/2006,12/1/2006,3,2.05220007896423,,,,
1/30/2006,1/1/2007,3,2.06970000267029,,,,
1/30/2006,2/1/2007,3,2.0731999874115,,,,
1/30/2006,3/1/2007,3,2.05870008468628,,,,
1/30/2006,4/1/2007,3,2.02320003509521,,,,
1/30/2006,5/1/2007,3,1.98769998550415,,,,
1/30/2006,6/1/2007,3,1.96920001506805,,,,
1/30/2006,7/1/2007,3,1.97420001029968,,,,
1/30/2006,10/1/2006,4,1.94990003108978,0,0,0,
1/30/2006,1/1/2007,4,1.92040002346039,0,0,50,
1/30/2006,11/1/2006,4,1.92490005493164,0,0,50,
1/30/2006,4/1/2006,4,2.04489994049072,0,0,150,
1/30/2006,12/1/2006,4,1.9128999710083,0,0,50,
1/30/2006,8/1/2006,4,2.07890009880066,0,0,0,
1/30/2006,7/1/2006,4,2.08640003204346,0,0,0,
1/30/2006,3/1/2006,4,1.83990001678467,0,0,150,
1/30/2006,9/1/2006,4,2.05890011787415,0,0,0,
1/30/2006,2/1/2006,4,1.80490005016327,0,0,50,
1/30/2006,5/1/2006,4,2.06990003585815,0,0,0,
1/30/2006,6/1/2006,4,2.083899974823,0,0,0,
1/31/2006,3/1/2006,1,67.9199981689453,,,,
1/31/2006,4/1/2006,1,68.7399978637695,,,,
1/31/2006,5/1/2006,1,69.2799987792969,,,,
1/31/2006,6/1/2006,1,69.6999969482422,,,,
1/31/2006,7/1/2006,1,70.0100021362305,,,,
1/31/2006,8/1/2006,1,70.2399978637695,,,,
1/31/2006,9/1/2006,1,70.4100036621094,,,,
1/31/2006,10/1/2006,1,70.5299987792969,,,,
1/31/2006,11/1/2006,1,70.620002746582,,,,
1/31/2006,12/1/2006,1,70.6900024414063,,,,
1/31/2006,1/1/2007,1,70.7399978637695,,,,
1/31/2006,2/1/2007,1,70.7399978637695,,,,
1/31/2006,3/1/2007,1,70.7200012207031,,,,
1/31/2006,4/1/2007,1,70.6900024414063,,,,
1/31/2006,5/1/2007,1,70.6399993896484,,,,
1/31/2006,6/1/2007,1,70.5800018310547,,,,
1/31/2006,7/1/2007,1,70.5199966430664,,,,
1/31/2006,8/1/2007,1,70.4300003051758,,,,
1/31/2006,9/1/2007,1,70.3199996948242,,,,
1/31/2006,10/1/2007,1,70.1900024414063,,,,
1/31/2006,11/1/2007,1,70.0299987792969,,,,
1/31/2006,12/1/2007,1,69.870002746582,,,,
1/31/2006,1/1/2008,1,69.7200012207031,,,,
1/31/2006,2/1/2008,1,69.5800018310547,,,,
1/31/2006,3/1/2008,1,69.4400024414063,,,,
1/31/2006,4/1/2008,1,69.3000030517578,,,,
1/31/2006,5/1/2008,1,69.1699981689453,,,,
1/31/2006,6/1/2008,1,69.0500030517578,,,,
1/31/2006,12/1/2008,1,68.25,,,,
1/31/2006,12/1/2009,1,66.870002746582,,,,
1/31/2006,12/1/2010,1,65.620002746582,,,,
1/31/2006,12/1/2011,1,64.7699966430664,,,,
1/31/2006,12/1/2012,1,64.2699966430664,,,,
1/31/2006,2/1/2006,2,1.72580003738403,,,,
1/31/2006,4/1/2006,2,1.93980002403259,,,,
1/31/2006,5/1/2006,2,1.97329998016357,,,,
1/31/2006,6/1/2006,2,1.99430000782013,,,,
1/31/2006,7/1/2006,2,2.00379991531372,,,,
1/31/2006,8/1/2006,2,2.00430011749268,,,,
1/31/2006,9/1/2006,2,1.98979997634888,,,,
1/31/2006,10/1/2006,2,1.90980005264282,,,,
1/31/2006,11/1/2006,2,1.88929998874664,,,,
1/31/2006,12/1/2006,2,1.8808000087738,,,,
1/31/2006,1/1/2007,2,1.8882999420166,,,,
1/31/2006,3/1/2006,2,1.80509996414185,1.84650003910065,1.78550004959106,27615,
1/31/2006,2/1/2006,3,1.80190002918243,,,,
1/31/2006,3/1/2006,3,1.84790003299713,,,,
1/31/2006,4/1/2006,3,1.87440001964569,,,,
1/31/2006,5/1/2006,3,1.89289999008179,,,,
1/31/2006,6/1/2006,3,1.9074000120163,,,,
1/31/2006,7/1/2006,3,1.92340004444122,,,,
1/31/2006,8/1/2006,3,1.94389998912811,,,,
1/31/2006,9/1/2006,3,1.9679000377655,,,,
1/31/2006,10/1/2006,3,1.99489998817444,,,,
1/31/2006,11/1/2006,3,2.02040004730225,,,,
1/31/2006,12/1/2006,3,2.04489994049072,,,,
1/31/2006,1/1/2007,3,2.06240010261536,,,,
1/31/2006,2/1/2007,3,2.06640005111694,,,,
1/31/2006,3/1/2007,3,2.0524001121521,,,,
1/31/2006,4/1/2007,3,2.01740002632141,,,,
1/31/2006,5/1/2007,3,1.98189997673035,,,,
1/31/2006,6/1/2007,3,1.96340000629425,,,,
1/31/2006,7/1/2007,3,1.96840000152588,,,,
1/31/2006,2/1/2006,4,1.7558000087738,0,0,0,
1/31/2006,3/1/2006,4,1.81079995632172,0,0,300,
1/31/2006,4/1/2006,4,2.02080011367798,0,0,300,
1/31/2006,5/1/2006,4,2.04579997062683,0,0,475,
1/31/2006,6/1/2006,4,2.05999994277954,0,0,90,
1/31/2006,7/1/2006,4,2.0625,0,0,0,
1/31/2006,8/1/2006,4,2.05749988555908,0,0,25,
1/31/2006,9/1/2006,4,2.03999996185303,0,0,275,
1/31/2006,10/1/2006,4,1.93499994277954,0,0,0,
1/31/2006,11/1/2006,4,1.9099999666214,0,0,0,
1/31/2006,12/1/2006,4,1.89999997615814,0,0,0,
1/31/2006,1/1/2007,4,1.90750002861023,0,0,0,
2/1/2006,3/1/2006,1,66.5599975585937,69,66.3000030517578,140025,
2/1/2006,4/1/2006,1,67.4199981689453,69.8000030517578,67.0999984741211,61647,
2/1/2006,5/1/2006,1,68.0199966430664,70.0999984741211,67.8000030517578,23107,
2/1/2006,6/1/2006,1,68.4700012207031,70.8000030517578,68.4499969482422,21654,
2/1/2006,7/1/2006,1,68.8099975585938,71.0999984741211,69.4199981689453,6579,
2/1/2006,8/1/2006,1,69.0599975585937,70.4899978637695,69.8600006103516,1704,
2/1/2006,9/1/2006,1,69.2399978637695,70.75,69.4000015258789,1126,
2/1/2006,10/1/2006,1,69.370002746582,71.1999969482422,70.9000015258789,642,
2/1/2006,11/1/2006,1,69.4700012207031,70.5699996948242,70.5699996948242,270,
2/1/2006,12/1/2006,1,69.5500030517578,71.6999969482422,69.5999984741211,17132,
2/1/2006,1/1/2007,1,69.6100006103516,0,0,3605,
2/1/2006,2/1/2007,1,69.620002746582,70.8000030517578,70.8000030517578,753,
2/1/2006,3/1/2007,1,69.6100006103516,70.6500015258789,70.629997253418,705,
2/1/2006,4/1/2007,1,69.5899963378906,0,0,372,
2/1/2006,5/1/2007,1,69.5500030517578,0,0,42,
2/1/2006,6/1/2007,1,69.5,71.25,70.6500015258789,6326,
2/1/2006,7/1/2007,1,69.4499969482422,0,0,160,
2/1/2006,8/1/2007,1,69.370002746582,0,0,68,
2/1/2006,9/1/2007,1,69.2699966430664,0,0,0,
2/1/2006,10/1/2007,1,69.1500015258789,0,0,300,
2/1/2006,11/1/2007,1,69,0,0,150,
2/1/2006,12/1/2007,1,68.8499984741211,70.8000030517578,69.5,7330,
2/1/2006,1/1/2008,1,68.7099990844727,0,0,57,
2/1/2006,2/1/2008,1,68.5800018310547,0,0,0,
2/1/2006,3/1/2008,1,68.4499969482422,0,0,0,
2/1/2006,4/1/2008,1,68.3199996948242,0,0,0,
2/1/2006,5/1/2008,1,68.1999969482422,0,0,0,
2/1/2006,6/1/2008,1,68.0899963378906,0,0,350,
2/1/2006,12/1/2008,1,67.3000030517578,68.5999984741211,68.0800018310547,2260,
2/1/2006,12/1/2009,1,65.9499969482422,67.5,66.879997253418,395,
2/1/2006,12/1/2010,1,64.6999969482422,66,65.75,1475,
2/1/2006,12/1/2011,1,63.8499984741211,0,0,50,
2/1/2006,12/1/2012,1,63.3499984741211,65.3000030517578,65.3000030517578,1,
2/1/2006,3/1/2006,2,1.72880005836487,1.807000041008,1.72500002384186,34274,
2/1/2006,4/1/2006,2,1.88349997997284,1.9539999961853,1.87750005722046,17672,
2/1/2006,5/1/2006,2,1.92499995231628,1.98749995231628,1.91999995708466,4849,
2/1/2006,6/1/2006,2,1.94900000095367,2.00500011444092,1.97000002861023,4627,
2/1/2006,7/1/2006,2,1.96050000190735,2.02250003814697,1.99989998340607,751,
2/1/2006,8/1/2006,2,1.96200001239777,2.01500010490417,2.00500011444092,371,
2/1/2006,9/1/2006,2,1.94799995422363,1.99500000476837,1.97000002861023,488,
2/1/2006,10/1/2006,2,1.86849999427795,1.91299998760223,1.90450000762939,411,
2/1/2006,11/1/2006,2,1.84850001335144,1.89049994945526,1.87999999523163,209,
2/1/2006,12/1/2006,2,1.84049999713898,1.88250005245209,1.88250005245209,363,
2/1/2006,1/1/2007,2,1.84850001335144,1.89199995994568,1.89199995994568,208,
2/1/2006,3/1/2006,3,1.82400000095367,1.88999998569489,1.82000005245209,33807,
2/1/2006,4/1/2006,3,1.8507000207901,1.91600000858307,1.84500002861023,11423,
2/1/2006,5/1/2006,3,1.86769998073578,1.92750000953674,1.86699998378754,3215,
2/1/2006,6/1/2006,3,1.88170003890991,1.93900001049042,1.89189994335175,2149,
2/1/2006,7/1/2006,3,1.89769995212555,1.95850002765656,1.9099999666214,1078,
2/1/2006,8/1/2006,3,1.9186999797821,1.98000001907349,1.9099999666214,271,
2/1/2006,9/1/2006,3,1.94270002841949,2.00500011444092,1.96599996089935,340,
2/1/2006,10/1/2006,3,1.96969997882843,2.02800011634827,2.01999998092651,16,
2/1/2006,11/1/2006,3,1.99520003795624,2.0550000667572,2.02800011634827,67,
2/1/2006,12/1/2006,3,2.019700050354,2.07500004768372,2.04500007629395,421,
2/1/2006,1/1/2007,3,2.03719997406006,2.0699999332428,2.06319999694824,352,
2/1/2006,2/1/2007,3,2.04119992256165,2.09150004386902,2.06820011138916,5,
2/1/2006,3/1/2007,3,2.0271999835968,2.0625,2.05520009994507,19,
2/1/2006,4/1/2007,3,1.9922000169754,2.02999997138977,2.02999997138977,3,
2/1/2006,5/1/2007,3,1.95669996738434,1.99500000476837,1.99500000476837,2,
2/1/2006,6/1/2007,3,1.93819999694824,0,0,0,
2/1/2006,7/1/2007,3,1.94319999217987,1.96800005435944,1.96800005435944,2,
2/1/2006,8/1/2007,3,1.95570003986359,0,0,0,
2/1/2006,3/1/2006,4,1.74349999427795,0,0,25,
2/1/2006,4/1/2006,4,1.96850001811981,0,0,50,
2/1/2006,5/1/2006,4,1.99849998950958,0,0,225,
2/1/2006,6/1/2006,4,2.02349996566772,0,0,300,
2/1/2006,7/1/2006,4,2.02850008010864,0,0,50,
2/1/2006,8/1/2006,4,2.02449989318848,0,0,0,
2/1/2006,9/1/2006,4,2.00799989700317,0,0,300,
2/1/2006,10/1/2006,4,1.89999997615814,0,0,0,
2/1/2006,11/1/2006,4,1.87300002574921,0,0,200,
2/1/2006,12/1/2006,4,1.86300003528595,0,0,200,
2/1/2006,1/1/2007,4,1.87100005149841,0,0,200,
2/1/2006,2/1/2007,4,1.88900005817413,0,0,0,
2/2/2006,3/1/2006,1,64.6800003051758,67.1900024414063,64.4000015258789,150155,
2/2/2006,4/1/2006,1,65.4899978637695,67.9899978637695,65.1999969482422,77191,
2/2/2006,5/1/2006,1,66.1699981689453,68.5999984741211,65.9000015258789,28103,
2/2/2006,6/1/2006,1,66.6999969482422,69.0100021362305,66.5,17578,
2/2/2006,7/1/2006,1,67.1100006103516,69.25,67.4000015258789,5674,
2/2/2006,8/1/2006,1,67.4199981689453,69.4899978637695,67.6500015258789,3947,
2/2/2006,9/1/2006,1,67.6399993896484,69.6699981689453,67.6999969482422,2090,
2/2/2006,10/1/2006,1,67.8099975585937,68.5999984741211,68,583,
2/2/2006,11/1/2006,1,67.9499969482422,0,0,247,
2/2/2006,12/1/2006,1,68.0500030517578,70.1500015258789,68.1999969482422,12801,
2/2/2006,1/1/2007,1,68.129997253418,70.0999984741211,69.5599975585938,340,
2/2/2006,2/1/2007,1,68.1600036621094,69.5500030517578,69.5500030517578,115,
2/2/2006,3/1/2007,1,68.1699981689453,0,0,9,
2/2/2006,4/1/2007,1,68.1699981689453,0,0,118,
2/2/2006,5/1/2007,1,68.1500015258789,0,0,0,
2/2/2006,6/1/2007,1,68.120002746582,69.5500030517578,69.4499969482422,1491,
2/2/2006,7/1/2007,1,68.0899963378906,0,0,0,
2/2/2006,8/1/2007,1,68.0299987792969,0,0,0,
2/2/2006,9/1/2007,1,67.9499969482422,69.3000030517578,69.3000030517578,157,
2/2/2006,10/1/2007,1,67.8499984741211,0,0,261,
2/2/2006,11/1/2007,1,67.7200012207031,0,0,79,
2/2/2006,12/1/2007,1,67.5899963378906,69.0500030517578,67.4499969482422,8847,
2/2/2006,1/1/2008,1,67.4599990844727,68.3499984741211,67.3499984741211,104,
2/2/2006,2/1/2008,1,67.3399963378906,0,0,2,
2/2/2006,3/1/2008,1,67.2200012207031,0,0,2,
2/2/2006,4/1/2008,1,67.0999984741211,0,0,2,
2/2/2006,5/1/2008,1,66.9899978637695,0,0,2,
2/2/2006,6/1/2008,1,66.879997253418,0,0,645,
2/2/2006,12/1/2008,1,66.1399993896484,67,66,1659,
2/2/2006,12/1/2009,1,64.879997253418,66.1999969482422,65.5999984741211,813,
2/2/2006,12/1/2010,1,63.6399993896484,65,63.75,1953,
2/2/2006,12/1/2011,1,62.7900009155273,64.0500030517578,63.0499992370605,42,
2/2/2006,12/1/2012,1,62.2900009155273,63.6500015258789,63.0499992370605,163,
2/2/2006,3/1/2006,2,1.66559994220734,1.74249994754791,1.65550005435944,37536,
2/2/2006,4/1/2006,2,1.8257999420166,1.89800000190735,1.81500005722046,18268,
2/2/2006,5/1/2006,2,1.87380003929138,1.93850004673004,1.86500000953674,4111,
2/2/2006,6/1/2006,2,1.90180003643036,1.96700000762939,1.89999997615814,2958,
2/2/2006,7/1/2006,2,1.91680002212524,1.97630000114441,1.92299997806549,1946,
2/2/2006,8/1/2006,2,1.92030000686646,1.97510004043579,1.93250000476837,1611,
2/2/2006,9/1/2006,2,1.90729999542236,1.95070004463196,1.91750001907349,1267,
2/2/2006,10/1/2006,2,1.82829999923706,1.86259996891022,1.86259996891022,469,
2/2/2006,11/1/2006,2,1.80830001831055,0,0,0,
2/2/2006,12/1/2006,2,1.80079996585846,0,0,10,
2/2/2006,1/1/2007,2,1.8092999458313,0,0,0,
2/2/2006,3/1/2006,3,1.77079999446869,1.8400000333786,1.76699995994568,29556,
2/2/2006,4/1/2006,3,1.80289995670319,1.86740005016327,1.79799997806549,15929,
2/2/2006,5/1/2006,3,1.82290005683899,1.88199996948242,1.82000005245209,6310,
2/2/2006,6/1/2006,3,1.83790004253387,1.89339995384216,1.85000002384186,3638,
2/2/2006,7/1/2006,3,1.85539996623993,1.89769995212555,1.86500000953674,1118,
2/2/2006,8/1/2006,3,1.87689995765686,1.88999998569489,1.87000000476837,258,
2/2/2006,9/1/2006,3,1.90139997005463,1.91499996185303,1.89999997615814,223,
2/2/2006,10/1/2006,3,1.92890000343323,1.94799995422363,1.92999994754791,66,
2/2/2006,11/1/2006,3,1.95439994335175,1.98249995708466,1.98249995708466,564,
2/2/2006,12/1/2006,3,1.97889995574951,2.01200008392334,1.99000000953674,1359,
2/2/2006,1/1/2007,3,1.99639999866486,2.02749991416931,1.99749994277954,868,
2/2/2006,2/1/2007,3,2.00040006637573,0,0,45,
2/2/2006,3/1/2007,3,1.98689997196198,0,0,0,
2/2/2006,4/1/2007,3,1.95239996910095,0,0,0,
2/2/2006,5/1/2007,3,1.91740000247955,0,0,0,
2/2/2006,6/1/2007,3,1.89890003204346,0,0,275,
2/2/2006,7/1/2007,3,1.90390002727509,0,0,0,
2/2/2006,8/1/2007,3,1.91639995574951,0,0,0,
2/2/2006,3/1/2006,4,1.68929994106293,0,0,0,
2/2/2006,4/1/2006,4,1.92030000686646,0,0,50,
2/2/2006,5/1/2006,4,1.95879995822907,0,0,75,
2/2/2006,6/1/2006,4,1.98629999160767,0,0,50,
2/2/2006,7/1/2006,4,1.99129998683929,0,0,75,
2/2/2006,8/1/2006,4,1.98780000209808,0,0,0,
2/2/2006,9/1/2006,4,1.97179996967316,0,0,25,
2/2/2006,10/1/2006,4,1.86380004882813,0,0,0,
2/2/2006,11/1/2006,4,1.8367999792099,0,0,0,
2/2/2006,12/1/2006,4,1.82679998874664,0,0,0,
2/2/2006,1/1/2007,4,1.83480000495911,0,0,0,
2/2/2006,2/1/2007,4,1.85280001163483,0,0,0,
2/3/2006,3/1/2006,1,65.370002746582,,,,
2/3/2006,4/1/2006,1,66.2200012207031,,,,
2/3/2006,5/1/2006,1,66.9100036621094,,,,
2/3/2006,6/1/2006,1,67.4800033569336,,,,
2/3/2006,7/1/2006,1,67.9100036621094,,,,
2/3/2006,8/1/2006,1,68.2399978637695,,,,
2/3/2006,9/1/2006,1,68.4800033569336,,,,
2/3/2006,10/1/2006,1,68.6699981689453,,,,
2/3/2006,11/1/2006,1,68.8199996948242,,,,
2/3/2006,12/1/2006,1,68.9300003051758,,,,
2/3/2006,1/1/2007,1,69.0100021362305,,,,
2/3/2006,2/1/2007,1,69.0500030517578,,,,
2/3/2006,3/1/2007,1,69.0800018310547,,,,
2/3/2006,4/1/2007,1,69.0899963378906,,,,
2/3/2006,5/1/2007,1,69.0699996948242,,,,
2/3/2006,6/1/2007,1,69.0299987792969,,,,
2/3/2006,7/1/2007,1,68.9899978637695,,,,
2/3/2006,8/1/2007,1,68.9300003051758,,,,
2/3/2006,9/1/2007,1,68.8499984741211,,,,
2/3/2006,10/1/2007,1,68.7600021362305,,,,
2/3/2006,11/1/2007,1,68.6500015258789,,,,
2/3/2006,12/1/2007,1,68.5299987792969,,,,
2/3/2006,1/1/2008,1,68.4100036621094,,,,
2/3/2006,2/1/2008,1,68.3000030517578,,,,
2/3/2006,3/1/2008,1,68.1900024414063,,,,
2/3/2006,4/1/2008,1,68.0800018310547,,,,
2/3/2006,5/1/2008,1,67.9700012207031,,,,
2/3/2006,6/1/2008,1,67.8600006103516,,,,
2/3/2006,12/1/2008,1,67.129997253418,,,,
2/3/2006,12/1/2009,1,65.9100036621094,,,,
2/3/2006,12/1/2010,1,64.7099990844727,,,,
2/3/2006,12/1/2011,1,63.8600006103516,,,,
2/3/2006,12/1/2012,1,63.3600006103516,,,,
2/3/2006,10/1/2006,2,1.85230004787445,,,,
2/3/2006,11/1/2006,2,1.83229994773865,,,,
2/3/2006,12/1/2006,2,1.82529997825623,,,,
2/3/2006,1/1/2007,2,1.83430004119873,,,,
2/3/2006,7/1/2006,2,1.93929994106293,1.92400002479553,1.89999997615814,1156,
2/3/2006,6/1/2006,2,1.9213000535965,1.91999995708466,1.88499999046326,1519,
2/3/2006,5/1/2006,2,1.89079999923706,1.88499999046326,1.83500003814697,4072,
2/3/2006,4/1/2006,2,1.84280002117157,1.84700000286102,1.78999996185303,14276,
2/3/2006,3/1/2006,2,1.6816999912262,1.68850004673004,1.63199996948242,31172,
2/3/2006,8/1/2006,2,1.94379997253418,1.92799997329712,1.89999997615814,485,
2/3/2006,9/1/2006,2,1.93079996109009,1.91499996185303,1.90499997138977,23,
2/3/2006,3/1/2006,3,1.78159999847412,,,,
2/3/2006,4/1/2006,3,1.81449997425079,,,,
2/3/2006,5/1/2006,3,1.83449995517731,,,,
2/3/2006,6/1/2006,3,1.85150003433228,,,,
2/3/2006,7/1/2006,3,1.87000000476837,,,,
2/3/2006,8/1/2006,3,1.89199995994568,,,,
2/3/2006,9/1/2006,3,1.91649997234344,,,,
2/3/2006,10/1/2006,3,1.94400000572205,,,,
2/3/2006,11/1/2006,3,1.97000002861023,,,,
2/3/2006,12/1/2006,3,1.994500041008,,,,
2/3/2006,1/1/2007,3,2.01200008392334,,,,
2/3/2006,2/1/2007,3,2.01600003242493,,,,
2/3/2006,3/1/2007,3,2.00250005722046,,,,
2/3/2006,4/1/2007,3,1.96800005435944,,,,
2/3/2006,5/1/2007,3,1.93299996852875,,,,
2/3/2006,6/1/2007,3,1.91449999809265,,,,
2/3/2006,7/1/2007,3,1.91949999332428,,,,
2/3/2006,8/1/2007,3,1.932000041008,,,,
2/3/2006,10/1/2006,4,1.89219999313355,0,0,0,
2/3/2006,1/1/2007,4,1.86319994926453,0,0,0,
2/3/2006,2/1/2007,4,1.88119995594025,0,0,0,
2/3/2006,12/1/2006,4,1.85520005226135,0,0,0,
2/3/2006,11/1/2006,4,1.86520004272461,0,0,0,
2/3/2006,8/1/2006,4,2.01620006561279,0,0,0,
2/3/2006,7/1/2006,4,2.02169990539551,0,0,285,
2/3/2006,6/1/2006,4,2.01670002937317,0,0,140,
2/3/2006,5/1/2006,4,1.98919999599457,0,0,340,
2/3/2006,4/1/2006,4,1.94669997692108,0,0,90,
2/3/2006,3/1/2006,4,1.70169997215271,0,0,0,
2/3/2006,9/1/2006,4,2.00020003318787,0,0,0,
2/6/2006,3/1/2006,1,65.1100006103516,,,,
2/6/2006,4/1/2006,1,66.0800018310547,,,,
2/6/2006,5/1/2006,1,66.7699966430664,,,,
2/6/2006,6/1/2006,1,67.3600006103516,,,,
2/6/2006,7/1/2006,1,67.8199996948242,,,,
2/6/2006,8/1/2006,1,68.1800003051758,,,,
2/6/2006,9/1/2006,1,68.4400024414063,,,,
2/6/2006,10/1/2006,1,68.6500015258789,,,,
2/6/2006,11/1/2006,1,68.8199996948242,,,,
2/6/2006,12/1/2006,1,68.9499969482422,,,,
2/6/2006,1/1/2007,1,69.0500030517578,,,,
2/6/2006,2/1/2007,1,69.1100006103516,,,,
2/6/2006,3/1/2007,1,69.1500015258789,,,,
2/6/2006,4/1/2007,1,69.1600036621094,,,,
2/6/2006,5/1/2007,1,69.1399993896484,,,,
2/6/2006,6/1/2007,1,69.0999984741211,,,,
2/6/2006,7/1/2007,1,69.0599975585937,,,,
2/6/2006,8/1/2007,1,69,,,,
2/6/2006,9/1/2007,1,68.9199981689453,,,,
2/6/2006,10/1/2007,1,68.8300018310547,,,,
2/6/2006,11/1/2007,1,68.7200012207031,,,,
2/6/2006,12/1/2007,1,68.5999984741211,,,,
2/6/2006,1/1/2008,1,68.4800033569336,,,,
2/6/2006,2/1/2008,1,68.370002746582,,,,
2/6/2006,3/1/2008,1,68.2600021362305,,,,
2/6/2006,4/1/2008,1,68.1500015258789,,,,
2/6/2006,5/1/2008,1,68.0400009155273,,,,
2/6/2006,6/1/2008,1,67.9300003051758,,,,
2/6/2006,12/1/2008,1,67.1999969482422,,,,
2/6/2006,12/1/2009,1,65.9800033569336,,,,
2/6/2006,12/1/2010,1,64.8000030517578,,,,
2/6/2006,12/1/2011,1,63.9500007629395,,,,
2/6/2006,12/1/2012,1,63.4500007629395,,,,
2/6/2006,3/1/2006,2,1.64419996738434,,,,
2/6/2006,4/1/2006,2,1.8121999502182,,,,
2/6/2006,5/1/2006,2,1.86520004272461,,,,
2/6/2006,6/1/2006,2,1.90020000934601,,,,
2/6/2006,7/1/2006,2,1.92170000076294,,,,
2/6/2006,8/1/2006,2,1.92770004272461,,,,
2/6/2006,9/1/2006,2,1.91519999504089,,,,
2/6/2006,10/1/2006,2,1.83720004558563,,,,
2/6/2006,11/1/2006,2,1.81719994544983,,,,
2/6/2006,12/1/2006,2,1.81019997596741,,,,
2/6/2006,1/1/2007,2,1.82019996643066,,,,
2/6/2006,3/1/2006,3,1.76279997825623,,,,
2/6/2006,4/1/2006,3,1.79649996757507,,,,
2/6/2006,5/1/2006,3,1.81949996948242,,,,
2/6/2006,6/1/2006,3,1.83800005912781,,,,
2/6/2006,7/1/2006,3,1.85749995708466,,,,
2/6/2006,8/1/2006,3,1.87999999523163,,,,
2/6/2006,9/1/2006,3,1.90499997138977,,,,
2/6/2006,10/1/2006,3,1.93250000476837,,,,
2/6/2006,11/1/2006,3,1.95949995517731,,,,
2/6/2006,12/1/2006,3,1.98399996757507,,,,
2/6/2006,1/1/2007,3,2.00149989128113,,,,
2/6/2006,2/1/2007,3,2.00550007820129,,,,
2/6/2006,3/1/2007,3,1.99199998378754,,,,
2/6/2006,4/1/2007,3,1.95749998092651,,,,
2/6/2006,5/1/2007,3,1.92250001430511,,,,
2/6/2006,6/1/2007,3,1.90400004386902,,,,
2/6/2006,7/1/2007,3,1.90900003910065,,,,
2/6/2006,8/1/2007,3,1.92149996757507,,,,
2/6/2006,4/1/2006,4,1.92219996452332,0,0,0,
2/6/2006,11/1/2006,4,1.86269998550415,0,0,0,
2/6/2006,2/1/2007,4,1.86870002746582,0,0,0,
2/6/2006,1/1/2007,4,1.86070001125336,0,0,0,
2/6/2006,12/1/2006,4,1.85269999504089,0,0,0,
2/6/2006,10/1/2006,4,1.88769996166229,0,0,0,
2/6/2006,9/1/2006,4,1.99269998073578,0,0,4,
2/6/2006,8/1/2006,4,2.00769996643066,0,0,2,
2/6/2006,7/1/2006,4,2.00970005989075,0,0,4,
2/6/2006,5/1/2006,4,1.97220003604889,0,0,0,
2/6/2006,3/1/2006,4,1.66219997406006,0,0,0,
2/6/2006,6/1/2006,4,1.9996999502182,0,0,0,
2/7/2006,3/1/2006,1,63.0900001525879,,,,
2/7/2006,4/1/2006,1,64.1399993896484,,,,
2/7/2006,5/1/2006,1,64.9599990844727,,,,
2/7/2006,6/1/2006,1,65.620002746582,,,,
2/7/2006,7/1/2006,1,66.1600036621094,,,,
2/7/2006,8/1/2006,1,66.5699996948242,,,,
2/7/2006,9/1/2006,1,66.870002746582,,,,
2/7/2006,10/1/2006,1,67.1100006103516,,,,
2/7/2006,11/1/2006,1,67.3099975585938,,,,
2/7/2006,12/1/2006,1,67.4700012207031,,,,
2/7/2006,1/1/2007,1,67.5999984741211,,,,
2/7/2006,2/1/2007,1,67.6900024414063,,,,
2/7/2006,3/1/2007,1,67.7600021362305,,,,
2/7/2006,4/1/2007,1,67.8000030517578,,,,
2/7/2006,5/1/2007,1,67.8000030517578,,,,
2/7/2006,6/1/2007,1,67.7799987792969,,,,
2/7/2006,7/1/2007,1,67.7699966430664,,,,
2/7/2006,8/1/2007,1,67.7399978637695,,,,
2/7/2006,9/1/2007,1,67.6900024414063,,,,
2/7/2006,10/1/2007,1,67.620002746582,,,,
2/7/2006,11/1/2007,1,67.5299987792969,,,,
2/7/2006,12/1/2007,1,67.4300003051758,,,,
2/7/2006,1/1/2008,1,67.3399963378906,,,,
2/7/2006,2/1/2008,1,67.2600021362305,,,,
2/7/2006,3/1/2008,1,67.1800003051758,,,,
2/7/2006,4/1/2008,1,67.0999984741211,,,,
2/7/2006,5/1/2008,1,67.0199966430664,,,,
2/7/2006,6/1/2008,1,66.9300003051758,,,,
2/7/2006,12/1/2008,1,66.3300018310547,,,,
2/7/2006,12/1/2009,1,65.2099990844727,,,,
2/7/2006,12/1/2010,1,64.0800018310547,,,,
2/7/2006,12/1/2011,1,63.2299995422363,,,,
2/7/2006,12/1/2012,1,62.7299995422363,,,,
2/7/2006,3/1/2006,2,1.59399998188019,,,,
2/7/2006,4/1/2006,2,1.76460003852844,,,,
2/7/2006,5/1/2006,2,1.8186000585556,,,,
2/7/2006,6/1/2006,2,1.85860002040863,,,,
2/7/2006,7/1/2006,2,1.8831000328064,,,,
2/7/2006,8/1/2006,2,1.89059996604919,,,,
2/7/2006,9/1/2006,2,1.88010001182556,,,,
2/7/2006,10/1/2006,2,1.80209994316101,,,,
2/7/2006,11/1/2006,2,1.7820999622345,,,,
2/7/2006,1/1/2007,2,1.78559994697571,,,,
2/7/2006,12/1/2006,2,1.77509999275208,1.79999995231628,1.78999996185303,567,
2/7/2006,3/1/2006,3,1.69179999828339,,,,
2/7/2006,4/1/2006,3,1.73599994182587,,,,
2/7/2006,5/1/2006,3,1.76600003242493,,,,
2/7/2006,6/1/2006,3,1.78799998760223,,,,
2/7/2006,7/1/2006,3,1.81099998950958,,,,
2/7/2006,8/1/2006,3,1.83449995517731,,,,
2/7/2006,9/1/2006,3,1.86049997806549,,,,
2/7/2006,10/1/2006,3,1.88900005817413,,,,
2/7/2006,11/1/2006,3,1.91649997234344,,,,
2/7/2006,12/1/2006,3,1.94149994850159,,,,
2/7/2006,1/1/2007,3,1.95949995517731,,,,
2/7/2006,2/1/2007,3,1.96399998664856,,,,
2/7/2006,3/1/2007,3,1.95150005817413,,,,
2/7/2006,4/1/2007,3,1.91700005531311,,,,
2/7/2006,5/1/2007,3,1.88250005245209,,,,
2/7/2006,6/1/2007,3,1.86450004577637,,,,
2/7/2006,7/1/2007,3,1.869500041008,,,,
2/7/2006,8/1/2007,3,1.88199996948242,,,,
2/7/2006,4/1/2006,4,1.88399994373322,0,0,20,
2/7/2006,11/1/2006,4,1.81700003147125,0,0,0,
2/7/2006,2/1/2007,4,1.81299996376038,0,0,0,
2/7/2006,1/1/2007,4,1.80900001525879,0,0,0,
2/7/2006,12/1/2006,4,1.80250000953674,0,0,0,
2/7/2006,10/1/2006,4,1.84700000286102,0,0,0,
2/7/2006,9/1/2006,4,1.95700001716614,0,0,107,
2/7/2006,8/1/2006,4,1.97200000286102,0,0,25,
2/7/2006,7/1/2006,4,1.97399997711182,0,0,91,
2/7/2006,5/1/2006,4,1.93400001525879,0,0,170,
2/7/2006,3/1/2006,4,1.6139999628067,0,0,0,
2/7/2006,6/1/2006,4,1.96399998664856,0,0,241,
2/8/2006,3/1/2006,1,62.5499992370605,,,,
2/8/2006,4/1/2006,1,63.5299987792969,,,,
2/8/2006,5/1/2006,1,64.3300018310547,,,,
2/8/2006,6/1/2006,1,64.9400024414063,,,,
2/8/2006,7/1/2006,1,65.4599990844727,,,,
2/8/2006,8/1/2006,1,65.8600006103516,,,,
2/8/2006,9/1/2006,1,66.1600036621094,,,,
2/8/2006,10/1/2006,1,66.4000015258789,,,,
2/8/2006,11/1/2006,1,66.5899963378906,,,,
2/8/2006,12/1/2006,1,66.7399978637695,,,,
2/8/2006,1/1/2007,1,66.870002746582,,,,
2/8/2006,2/1/2007,1,66.9599990844727,,,,
2/8/2006,3/1/2007,1,67.0299987792969,,,,
2/8/2006,4/1/2007,1,67.0699996948242,,,,
2/8/2006,5/1/2007,1,67.0699996948242,,,,
2/8/2006,6/1/2007,1,67.0500030517578,,,,
2/8/2006,7/1/2007,1,67.0400009155273,,,,
2/8/2006,8/1/2007,1,67.0100021362305,,,,
2/8/2006,9/1/2007,1,66.9599990844727,,,,
2/8/2006,10/1/2007,1,66.8899993896484,,,,
2/8/2006,11/1/2007,1,66.8000030517578,,,,
2/8/2006,12/1/2007,1,66.6999969482422,,,,
2/8/2006,1/1/2008,1,66.6100006103516,,,,
2/8/2006,2/1/2008,1,66.5299987792969,,,,
2/8/2006,3/1/2008,1,66.4499969482422,,,,
2/8/2006,4/1/2008,1,66.370002746582,,,,
2/8/2006,5/1/2008,1,66.2900009155274,,,,
2/8/2006,6/1/2008,1,66.1999969482422,,,,
2/8/2006,12/1/2008,1,65.5999984741211,,,,
2/8/2006,12/1/2009,1,64.5199966430664,,,,
2/8/2006,12/1/2010,1,63.4900016784668,,,,
2/8/2006,12/1/2011,1,62.6399993896484,,,,
2/8/2006,12/1/2012,1,62.1399993896484,,,,
2/8/2006,3/1/2006,2,1.54809999465942,,,,
2/8/2006,4/1/2006,2,1.71560001373291,,,,
2/8/2006,5/1/2006,2,1.76760005950928,,,,
2/8/2006,6/1/2006,2,1.80659997463226,,,,
2/8/2006,7/1/2006,2,1.83459997177124,,,,
2/8/2006,8/1/2006,2,1.8445999622345,,,,
2/8/2006,9/1/2006,2,1.83510005474091,,,,
2/8/2006,10/1/2006,2,1.75709998607636,,,,
2/8/2006,11/1/2006,2,1.73710000514984,,,,
2/8/2006,12/1/2006,2,1.73010003566742,,,,
2/8/2006,1/1/2007,2,1.74059998989105,,,,
2/8/2006,3/1/2006,3,1.66559994220734,,,,
2/8/2006,4/1/2006,3,1.70869994163513,,,,
2/8/2006,5/1/2006,3,1.73919999599457,,,,
2/8/2006,6/1/2006,3,1.76119995117188,,,,
2/8/2006,7/1/2006,3,1.78519999980927,,,,
2/8/2006,8/1/2006,3,1.80869996547699,,,,
2/8/2006,9/1/2006,3,1.83469998836517,,,,
2/8/2006,10/1/2006,3,1.86319994926453,,,,
2/8/2006,11/1/2006,3,1.89020001888275,,,,
2/8/2006,12/1/2006,3,1.91470003128052,,,,
2/8/2006,1/1/2007,3,1.93270003795624,,,,
2/8/2006,2/1/2007,3,1.9371999502182,,,,
2/8/2006,3/1/2007,3,1.92470002174377,,,,
2/8/2006,4/1/2007,3,1.89020001888275,,,,
2/8/2006,5/1/2007,3,1.85570001602173,,,,
2/8/2006,6/1/2007,3,1.83770000934601,,,,
2/8/2006,7/1/2007,3,1.84270000457764,,,,
2/8/2006,8/1/2007,3,1.85520005226135,,,,
2/8/2006,4/1/2006,4,1.86310005187988,0,0,225,
2/8/2006,11/1/2006,4,1.77960002422333,0,0,85,
2/8/2006,2/1/2007,4,1.77409994602203,0,0,0,
2/8/2006,1/1/2007,4,1.76960003376007,0,0,85,
2/8/2006,12/1/2006,4,1.76259994506836,0,0,85,
2/8/2006,10/1/2006,4,1.8095999956131,0,0,1600,
2/8/2006,9/1/2006,4,1.92760002613068,0,0,630,
2/8/2006,8/1/2006,4,1.94210004806519,0,0,180,
2/8/2006,7/1/2006,4,1.9436000585556,0,0,188,
2/8/2006,5/1/2006,4,1.90310001373291,0,0,871,
2/8/2006,3/1/2006,4,1.58309996128082,0,0,0,
2/8/2006,6/1/2006,4,1.93309998512268,0,0,125,
2/9/2006,3/1/2006,1,62.6199989318848,,,,
2/9/2006,4/1/2006,1,63.5900001525879,,,,
2/9/2006,5/1/2006,1,64.3899993896484,,,,
2/9/2006,6/1/2006,1,64.9899978637695,,,,
2/9/2006,7/1/2006,1,65.4899978637695,,,,
2/9/2006,8/1/2006,1,65.879997253418,,,,
2/9/2006,9/1/2006,1,66.1699981689453,,,,
2/9/2006,10/1/2006,1,66.4000015258789,,,,
2/9/2006,11/1/2006,1,66.5899963378906,,,,
2/9/2006,12/1/2006,1,66.7399978637695,,,,
2/9/2006,12/1/2008,1,65.5899963378906,65.6999969482422,65.5,763,
2/9/2006,12/1/2007,1,66.6900024414062,67.25,66.5999984741211,2574,
2/9/2006,12/1/2009,1,64.5100021362305,64.9000015258789,64.4000015258789,700,
2/9/2006,12/1/2010,1,63.4799995422363,64.1900024414062,63.4000015258789,1558,
2/9/2006,12/1/2011,1,62.6300010681152,63.3400001525879,63.3400001525879,102,
2/9/2006,12/1/2012,1,62.1300010681152,62.8400001525879,62.5,129,
2/9/2006,6/1/2008,1,66.1900024414063,66.1999969482422,66.1999969482422,270,
2/9/2006,5/1/2008,1,66.2799987792969,0,0,0,
2/9/2006,4/1/2008,1,66.3600006103516,0,0,0,
2/9/2006,3/1/2008,1,66.4400024414063,66.629997253418,66.629997253418,1,
2/9/2006,1/1/2008,1,66.5999984741211,0,0,0,
2/9/2006,11/1/2007,1,66.7900009155273,0,0,0,
2/9/2006,10/1/2007,1,66.879997253418,0,0,0,
2/9/2006,2/1/2008,1,66.5199966430664,0,0,0,
2/9/2006,9/1/2007,1,66.9499969482422,0,0,0,
2/9/2006,1/1/2007,1,66.870002746582,66.9800033569336,66.9000015258789,549,
2/9/2006,2/1/2007,1,66.9599990844727,0,0,160,
2/9/2006,3/1/2007,1,67.0199966430664,66.9000015258789,66.9000015258789,10,
2/9/2006,4/1/2007,1,67.0599975585938,67.1999969482422,67,234,
2/9/2006,5/1/2007,1,67.0599975585938,67,67,5,
2/9/2006,6/1/2007,1,67.0400009155273,0,0,1160,
2/9/2006,7/1/2007,1,67.0299987792969,67.3000030517578,67.3000030517578,81,
2/9/2006,8/1/2007,1,67,0,0,0,
2/9/2006,3/1/2006,2,1.51429998874664,,,,
2/9/2006,4/1/2006,2,1.6845999956131,,,,
2/9/2006,5/1/2006,2,1.73459994792938,,,,
2/9/2006,6/1/2006,2,1.77160000801086,,,,
2/9/2006,7/1/2006,2,1.79960000514984,,,,
2/9/2006,8/1/2006,2,1.81009995937347,,,,
2/9/2006,9/1/2006,2,1.80209994316101,,,,
2/9/2006,10/1/2006,2,1.72510004043579,,,,
2/9/2006,11/1/2006,2,1.70560002326965,,,,
2/9/2006,12/1/2006,2,1.69910001754761,,,,
2/9/2006,1/1/2007,2,1.71010005474091,,,,
2/9/2006,3/1/2006,3,1.66470003128052,,,,
2/9/2006,4/1/2006,3,1.70510005950928,,,,
2/9/2006,5/1/2006,3,1.73360002040863,,,,
2/9/2006,6/1/2006,3,1.75510001182556,,,,
2/9/2006,7/1/2006,3,1.7800999879837,,,,
2/9/2006,8/1/2006,3,1.80410003662109,,,,
2/9/2006,9/1/2006,3,1.83010005950928,,,,
2/9/2006,10/1/2006,3,1.85860002040863,,,,
2/9/2006,11/1/2006,3,1.88610005378723,,,,
2/9/2006,12/1/2006,3,1.91110002994537,,,,
2/9/2006,1/1/2007,3,1.92960000038147,,,,
2/9/2006,2/1/2007,3,1.9345999956131,,,,
2/9/2006,3/1/2007,3,1.92209994792938,,,,
2/9/2006,4/1/2007,3,1.88759994506836,,,,
2/9/2006,5/1/2007,3,1.85309994220734,,,,
2/9/2006,6/1/2007,3,1.83510005474091,,,,
2/9/2006,7/1/2007,3,1.84010004997253,,,,
2/9/2006,8/1/2007,3,1.85259997844696,,,,
2/9/2006,11/1/2006,4,1.7581000328064,0,0,0,
2/9/2006,2/1/2007,4,1.7525999546051,0,0,0,
2/9/2006,1/1/2007,4,1.74810004234314,0,0,0,
2/9/2006,12/1/2006,4,1.74109995365143,0,0,0,
2/9/2006,10/1/2006,4,1.78810000419617,0,0,1500,
2/9/2006,9/1/2006,4,1.90009999275208,0,0,721,
2/9/2006,8/1/2006,4,1.91159999370575,0,0,0,
2/9/2006,6/1/2006,4,1.90009999275208,0,0,333,
2/9/2006,3/1/2006,4,1.58010005950928,0,0,0,
2/9/2006,5/1/2006,4,1.8701000213623,0,0,533,
2/9/2006,4/1/2006,4,1.83010005950928,0,0,50,
2/9/2006,7/1/2006,4,1.91009998321533,0,0,360,
2/10/2006,3/1/2006,1,61.8400001525879,,,,
2/10/2006,4/1/2006,1,62.8600006103516,,,,
2/10/2006,5/1/2006,1,63.75,,,,
2/10/2006,6/1/2006,1,64.4100036621094,,,,
2/10/2006,7/1/2006,1,64.9300003051758,,,,
2/10/2006,8/1/2006,1,65.3399963378906,,,,
2/10/2006,9/1/2006,1,65.6500015258789,,,,
2/10/2006,10/1/2006,1,65.9100036621094,,,,
2/10/2006,11/1/2006,1,66.129997253418,,,,
2/10/2006,12/1/2006,1,66.3099975585938,,,,
2/10/2006,1/1/2007,1,66.4700012207031,,,,
2/10/2006,2/1/2007,1,66.5699996948242,,,,
2/10/2006,3/1/2007,1,66.6399993896484,,,,
2/10/2006,4/1/2007,1,66.6900024414062,,,,
2/10/2006,5/1/2007,1,66.6999969482422,,,,
2/10/2006,6/1/2007,1,66.6900024414062,,,,
2/10/2006,7/1/2007,1,66.6900024414062,,,,
2/10/2006,8/1/2007,1,66.6699981689453,,,,
2/10/2006,9/1/2007,1,66.629997253418,,,,
2/10/2006,10/1/2007,1,66.5699996948242,,,,
2/10/2006,11/1/2007,1,66.4899978637695,,,,
2/10/2006,12/1/2007,1,66.4000015258789,,,,
2/10/2006,1/1/2008,1,66.3199996948242,,,,
2/10/2006,2/1/2008,1,66.25,,,,
2/10/2006,3/1/2008,1,66.1800003051758,,,,
2/10/2006,4/1/2008,1,66.1100006103516,,,,
2/10/2006,5/1/2008,1,66.0400009155273,,,,
2/10/2006,6/1/2008,1,65.9599990844727,,,,
2/10/2006,7/1/2008,1,65.8600006103516,,,,
2/10/2006,8/1/2008,1,65.7600021362305,,,,
2/10/2006,9/1/2008,1,65.6600036621094,,,,
2/10/2006,10/1/2008,1,65.5599975585938,,,,
2/10/2006,11/1/2008,1,65.4599990844727,,,,
2/10/2006,12/1/2008,1,65.3600006103516,,,,
2/10/2006,1/1/2009,1,65.2699966430664,,,,
2/10/2006,2/1/2009,1,65.1800003051758,,,,
2/10/2006,3/1/2009,1,65.0899963378906,,,,
2/10/2006,4/1/2009,1,65,,,,
2/10/2006,5/1/2009,1,64.9100036621094,,,,
2/10/2006,6/1/2009,1,64.8199996948242,,,,
2/10/2006,7/1/2009,1,64.7399978637695,,,,
2/10/2006,8/1/2009,1,64.6600036621094,,,,
2/10/2006,9/1/2009,1,64.5800018310547,,,,
2/10/2006,10/1/2009,1,64.5,,,,
2/10/2006,11/1/2009,1,64.4199981689453,,,,
2/10/2006,12/1/2009,1,64.3399963378906,,,,
2/10/2006,1/1/2010,1,64.2600021362305,,,,
2/10/2006,2/1/2010,1,64.1800003051758,,,,
2/10/2006,3/1/2010,1,64.0999984741211,,,,
2/10/2006,4/1/2010,1,64.0199966430664,,,,
2/10/2006,5/1/2010,1,63.939998626709,,,,
2/10/2006,6/1/2010,1,63.8600006103516,,,,
2/10/2006,7/1/2010,1,63.7799987792969,,,,
2/10/2006,8/1/2010,1,63.7000007629395,,,,
2/10/2006,9/1/2010,1,63.6199989318848,,,,
2/10/2006,10/1/2010,1,63.5400009155273,,,,
2/10/2006,11/1/2010,1,63.4599990844727,,,,
2/10/2006,12/1/2010,1,63.3800010681152,,,,
2/10/2006,1/1/2011,1,63.2999992370606,,,,
2/10/2006,2/1/2011,1,63.2299995422363,,,,
2/10/2006,3/1/2011,1,63.1599998474121,,,,
2/10/2006,4/1/2011,1,63.0900001525879,,,,
2/10/2006,5/1/2011,1,63.0200004577637,,,,
2/10/2006,6/1/2011,1,62.9500007629395,,,,
2/10/2006,7/1/2011,1,62.8800010681152,,,,
2/10/2006,8/1/2011,1,62.810001373291,,,,
2/10/2006,9/1/2011,1,62.7400016784668,,,,
2/10/2006,10/1/2011,1,62.6699981689453,,,,
2/10/2006,11/1/2011,1,62.5999984741211,,,,
2/10/2006,12/1/2011,1,62.5299987792969,,,,
2/10/2006,12/1/2012,1,62.0299987792969,,,,
2/10/2006,3/1/2006,2,1.4621000289917,,,,
2/10/2006,4/1/2006,2,1.62549996376038,,,,
2/10/2006,5/1/2006,2,1.67200005054474,,,,
2/10/2006,6/1/2006,2,1.70650005340576,,,,
2/10/2006,7/1/2006,2,1.73249995708466,,,,
2/10/2006,8/1/2006,2,1.74300003051758,,,,
2/10/2006,9/1/2006,2,1.73699998855591,,,,
2/10/2006,10/1/2006,2,1.66149997711182,,,,
2/10/2006,11/1/2006,2,1.64199995994568,,,,
2/10/2006,12/1/2006,2,1.63499999046326,,,,
2/10/2006,1/1/2007,2,1.64600002765656,,,,
2/10/2006,2/1/2007,3,1.90380001068115,1.93499994277954,1.91849994659424,73,
2/10/2006,3/1/2006,3,1.64260005950928,1.68980002403259,1.63750004768372,30928,
2/10/2006,11/1/2006,3,1.85280001163483,1.88999998569489,1.86899995803833,97,
2/10/2006,10/1/2006,3,1.82480001449585,1.86249995231628,1.8400000333786,74,
2/10/2006,9/1/2006,3,1.79579997062683,1.83689999580383,1.82000005245209,849,
2/10/2006,8/1/2006,3,1.77079999446869,1.81400001049042,1.7775000333786,253,
2/10/2006,7/1/2006,3,1.74779999256134,1.78900003433228,1.75399994850159,354,
2/10/2006,6/1/2006,3,1.72379994392395,1.76750004291534,1.72350001335144,2962,
2/10/2006,5/1/2006,3,1.70480000972748,1.74849998950958,1.70000004768372,5733,
2/10/2006,1/1/2007,3,1.89830005168915,1.92999994754791,1.89999997615814,262,
2/10/2006,3/1/2007,3,1.89230000972748,1.92499995231628,1.90450000762939,22,
2/10/2006,4/1/2006,3,1.68029999732971,1.7253999710083,1.66600000858307,20872,
2/10/2006,4/1/2007,3,1.85829997062683,1.88999998569489,1.87199997901917,5,
2/10/2006,6/1/2007,3,1.80630004405975,0,0,249,
2/10/2006,7/1/2007,3,1.81130003929138,0,0,0,
2/10/2006,8/1/2007,3,1.82379996776581,1.85249996185303,1.85249996185303,2,
2/10/2006,12/1/2006,3,1.87829995155334,1.91499996185303,1.89400005340576,736,
2/10/2006,5/1/2007,3,1.82430005073547,1.8400000333786,1.8400000333786,2,
2/10/2006,12/1/2006,4,1.692999958992,0,0,0,
2/10/2006,2/1/2007,4,1.70449995994568,0,0,0,
2/10/2006,7/1/2006,4,1.86549997329712,0,0,10,
2/10/2006,1/1/2007,4,1.70000004768372,0,0,0,
2/10/2006,10/1/2006,4,1.74000000953674,0,0,705,
2/10/2006,8/1/2006,4,1.86699998378754,0,0,0,
2/10/2006,3/1/2006,4,1.51049995422363,0,0,0,
2/10/2006,4/1/2006,4,1.79050004482269,0,0,300,
2/10/2006,5/1/2006,4,1.82799994945526,0,0,151,
2/10/2006,6/1/2006,4,1.85800004005432,0,0,35,
2/10/2006,11/1/2006,4,1.71000003814697,0,0,0,
2/10/2006,9/1/2006,4,1.85549998283386,0,0,240,
2/13/2006,9/1/2011,1,62.75,0,0,0,
2/13/2006,5/1/2011,1,63.0299987792969,0,0,0,
2/13/2006,6/1/2011,1,62.9599990844727,0,0,0,
2/13/2006,7/1/2011,1,62.8899993896484,0,0,0,
2/13/2006,8/1/2011,1,62.8199996948242,0,0,0,
2/13/2006,10/1/2011,1,62.6800003051758,0,0,0,
2/13/2006,11/1/2011,1,62.6100006103516,0,0,0,
2/13/2006,12/1/2011,1,62.5400009155274,62.5999984741211,61.7000007629395,186,
2/13/2006,12/1/2012,1,62.0400009155273,62.2999992370606,61.5,79,
2/13/2006,4/1/2011,1,63.0999984741211,0,0,0,
2/13/2006,7/1/2010,1,63.7900009155274,0,0,0,
2/13/2006,4/1/2007,1,66.3099975585938,66.0999984741211,66.0999984741211,1,
2/13/2006,7/1/2008,1,65.6800003051758,0,0,0,
2/13/2006,6/1/2008,1,65.7699966430664,0,0,50,
2/13/2006,3/1/2011,1,63.1699981689453,0,0,0,
2/13/2006,4/1/2008,1,65.879997253418,0,0,0,
2/13/2006,9/1/2010,1,63.6300010681152,0,0,0,
2/13/2006,2/1/2008,1,65.9800033569336,0,0,0,
2/13/2006,1/1/2008,1,66.0299987792969,0,0,0,
2/13/2006,12/1/2007,1,66.0899963378906,66.4899978637695,66,1564,
2/13/2006,11/1/2007,1,66.1699981689453,66,66,1,
2/13/2006,10/1/2007,1,66.2399978637695,66,66,1,
2/13/2006,9/1/2007,1,66.2900009155274,66,66,1,
2/13/2006,8/1/2007,1,66.3199996948242,66.0999984741211,66.0999984741211,1,
2/13/2006,7/1/2007,1,66.3300018310547,66.0999984741211,66.0999984741211,1,
2/13/2006,8/1/2008,1,65.5899963378906,0,0,0,
2/13/2006,10/1/2006,1,65.4599990844727,66.1500015258789,65.5899963378906,1895,
2/13/2006,3/1/2006,1,61.2400016784668,62.1800003051758,60.8499984741211,91961,
2/13/2006,4/1/2006,1,62.310001373291,63.25,61.9000015258789,80399,
2/13/2006,5/1/2006,1,63.2000007629395,64.0199966430664,62.75,23294,
2/13/2006,6/1/2006,1,63.8800010681152,64.5800018310547,63.4000015258789,16901,
2/13/2006,7/1/2006,1,64.4300003051758,64.9599990844727,64.4400024414063,5973,
2/13/2006,6/1/2007,1,66.3300018310547,66.1999969482422,66.0999984741211,228,
2/13/2006,9/1/2006,1,65.1900024414063,65.7099990844727,65.2799987792969,3013,
2/13/2006,5/1/2007,1,66.3300018310547,66.0999984741211,66.0999984741211,1,
2/13/2006,11/1/2006,1,65.6999969482422,65.8499984741211,65.8499984741211,191,
2/13/2006,12/1/2006,1,65.8899993896484,66.5199966430664,65.6999969482422,9727,
2/13/2006,1/1/2007,1,66.0599975585938,0,0,2225,
2/13/2006,2/1/2007,1,66.1699981689453,0,0,0,
2/13/2006,3/1/2007,1,66.25,66.5,66.0999984741211,146,
2/13/2006,5/1/2008,1,65.8300018310547,0,0,0,
2/13/2006,8/1/2006,1,64.8600006103516,65.379997253418,64.9800033569336,2790,
2/13/2006,4/1/2010,1,64.0100021362305,0,0,0,
2/13/2006,2/1/2011,1,63.2400016784668,0,0,0,
2/13/2006,1/1/2011,1,63.310001373291,0,0,0,
2/13/2006,12/1/2010,1,63.3899993896484,63.5,62.4300003051758,671,
2/13/2006,11/1/2010,1,63.4700012207031,0,0,0,
2/13/2006,10/1/2010,1,63.5499992370606,0,0,0,
2/13/2006,8/1/2010,1,63.7099990844727,0,0,0,
2/13/2006,3/1/2008,1,65.9300003051758,0,0,0,
2/13/2006,5/1/2010,1,63.939998626709,0,0,0,
2/13/2006,9/1/2008,1,65.4899978637695,0,0,0,
2/13/2006,3/1/2010,1,64.0800018310547,0,0,0,
2/13/2006,2/1/2010,1,64.1500015258789,0,0,0,
2/13/2006,1/1/2010,1,64.2200012207031,0,0,0,
2/13/2006,12/1/2009,1,64.2900009155273,64.5,64,820,
2/13/2006,1/1/2009,1,65.1100006103516,0,0,0,
2/13/2006,10/1/2008,1,65.3899993896484,0,0,0,
2/13/2006,6/1/2010,1,63.8699989318848,0,0,0,
2/13/2006,12/1/2008,1,65.1900024414063,65.5500030517578,65,948,
2/13/2006,11/1/2009,1,64.3600006103516,0,0,0,
2/13/2006,2/1/2009,1,65.0299987792969,0,0,0,
2/13/2006,3/1/2009,1,64.9499969482422,0,0,0,
2/13/2006,10/1/2009,1,64.4300003051758,0,0,0,
2/13/2006,5/1/2009,1,64.7900009155273,0,0,0,
2/13/2006,6/1/2009,1,64.7099990844727,0,0,0,
2/13/2006,7/1/2009,1,64.6399993896484,0,0,0,
2/13/2006,8/1/2009,1,64.5699996948242,0,0,0,
2/13/2006,9/1/2009,1,64.5,0,0,0,
2/13/2006,4/1/2009,1,64.870002746582,0,0,0,
2/13/2006,11/1/2008,1,65.2900009155273,0,0,0,
2/13/2006,8/1/2006,2,1.70190000534058,1.75049996376038,1.72000002861023,1437,
2/13/2006,1/1/2007,2,1.60640001296997,0,0,225,
2/13/2006,12/1/2006,2,1.5949000120163,1.6360000371933,1.61000001430511,375,
2/13/2006,11/1/2006,2,1.60189998149872,1.64300000667572,1.62000000476837,273,
2/13/2006,9/1/2006,2,1.69640004634857,1.74549996852875,1.71749997138977,1961,
2/13/2006,7/1/2006,2,1.69140005111694,1.7389999628067,1.70000004768372,2314,
2/13/2006,6/1/2006,2,1.66489994525909,1.71360003948212,1.66750001907349,4417,
2/13/2006,5/1/2006,2,1.63039994239807,1.68610000610352,1.625,6159,
2/13/2006,4/1/2006,2,1.58290004730225,1.63750004768372,1.57500004768372,22562,
2/13/2006,3/1/2006,2,1.43120002746582,1.48699998855591,1.41999995708466,26872,
2/13/2006,10/1/2006,2,1.62139999866486,1.66400003433228,1.6525000333786,372,
2/13/2006,2/1/2007,3,1.89989995956421,1.91149997711182,1.91149997711182,69,
2/13/2006,11/1/2006,3,1.84889996051788,1.86000001430511,1.85000002384186,185,
2/13/2006,10/1/2006,3,1.82039999961853,1.83000004291534,1.82500004768372,245,
2/13/2006,9/1/2006,3,1.79139995574951,1.807000041008,1.79499995708466,295,
2/13/2006,8/1/2006,3,1.76639997959137,1.78750002384186,1.76250004768372,289,
2/13/2006,7/1/2006,3,1.74339997768402,1.76250004768372,1.74000000953674,746,
2/13/2006,6/1/2006,3,1.7199000120163,1.7389999628067,1.71000003814697,1627,
2/13/2006,5/1/2006,3,1.70089995861053,1.72210001945496,1.69000005722046,4642,
2/13/2006,4/1/2006,3,1.67690002918243,1.69969999790192,1.67250001430511,16439,
2/13/2006,1/1/2007,3,1.8944000005722,1.89900004863739,1.89300000667572,164,
2/13/2006,3/1/2006,3,1.6385999917984,1.66750001907349,1.63499999046326,25681,
2/13/2006,3/1/2007,3,1.88839995861053,1.89750003814697,1.89170002937317,6,
2/13/2006,4/1/2007,3,1.85440003871918,0,0,0,
2/13/2006,6/1/2007,3,1.80239999294281,0,0,0,
2/13/2006,7/1/2007,3,1.80739998817444,0,0,0,
2/13/2006,8/1/2007,3,1.81990003585815,1.82400000095367,1.82400000095367,1,
2/13/2006,12/1/2006,3,1.87440001964569,1.89400005340576,1.87999999523163,585,
2/13/2006,5/1/2007,3,1.82039999961853,0,0,0,
2/13/2006,12/1/2006,4,1.65349996089935,0,0,40,
2/13/2006,2/1/2007,4,1.6599999666214,0,0,0,
2/13/2006,7/1/2006,4,1.84200000762939,0,0,7,
2/13/2006,1/1/2007,4,1.65799999237061,0,0,0,
2/13/2006,10/1/2006,4,1.70550000667572,0,0,40,
2/13/2006,8/1/2006,4,1.84049999713898,0,0,0,
2/13/2006,3/1/2006,4,1.47800004482269,0,0,50,
2/13/2006,4/1/2006,4,1.78799998760223,0,0,60,
2/13/2006,5/1/2006,4,1.81550002098084,0,0,317,
2/13/2006,6/1/2006,4,1.83949995040894,0,0,377,
2/13/2006,11/1/2006,4,1.67299997806549,0,0,40,
2/13/2006,9/1/2006,4,1.82550001144409,0,0,425,
2/14/2006,3/1/2006,1,59.5699996948242,,,,
2/14/2006,4/1/2006,1,61.0299987792969,,,,
2/14/2006,5/1/2006,1,61.9300003051758,,,,
2/14/2006,6/1/2006,1,62.6399993896484,,,,
2/14/2006,7/1/2006,1,63.2200012207031,,,,
2/14/2006,8/1/2006,1,63.6800003051758,,,,
2/14/2006,9/1/2006,1,64.0400009155273,,,,
2/14/2006,10/1/2006,1,64.3399963378906,,,,
2/14/2006,11/1/2006,1,64.6100006103516,,,,
2/14/2006,12/1/2006,1,64.8399963378906,,,,
2/14/2006,1/1/2007,1,65.0299987792969,,,,
2/14/2006,2/1/2007,1,65.1800003051758,,,,
2/14/2006,3/1/2007,1,65.2799987792969,,,,
2/14/2006,4/1/2007,1,65.3499984741211,,,,
2/14/2006,5/1/2007,1,65.379997253418,,,,
2/14/2006,6/1/2007,1,65.3899993896484,,,,
2/14/2006,7/1/2007,1,65.4000015258789,,,,
2/14/2006,8/1/2007,1,65.4000015258789,,,,
2/14/2006,9/1/2007,1,65.379997253418,,,,
2/14/2006,10/1/2007,1,65.3399963378906,,,,
2/14/2006,11/1/2007,1,65.2799987792969,,,,
2/14/2006,12/1/2007,1,65.2099990844727,,,,
2/14/2006,1/1/2008,1,65.1600036621094,,,,
2/14/2006,2/1/2008,1,65.120002746582,,,,
2/14/2006,3/1/2008,1,65.0800018310547,,,,
2/14/2006,4/1/2008,1,65.0400009155274,,,,
2/14/2006,5/1/2008,1,65,,,,
2/14/2006,6/1/2008,1,64.9499969482422,,,,
2/14/2006,7/1/2008,1,64.8600006103516,,,,
2/14/2006,8/1/2008,1,64.7699966430664,,,,
2/14/2006,9/1/2008,1,64.6699981689453,,,,
2/14/2006,10/1/2008,1,64.5699996948242,,,,
2/14/2006,11/1/2008,1,64.4700012207031,,,,
2/14/2006,12/1/2008,1,64.370002746582,,,,
2/14/2006,1/1/2009,1,64.3000030517578,,,,
2/14/2006,2/1/2009,1,64.2300033569336,,,,
2/14/2006,3/1/2009,1,64.1600036621094,,,,
2/14/2006,4/1/2009,1,64.0899963378906,,,,
2/14/2006,5/1/2009,1,64.0199966430664,,,,
2/14/2006,6/1/2009,1,63.939998626709,,,,
2/14/2006,7/1/2009,1,63.8699989318848,,,,
2/14/2006,8/1/2009,1,63.7999992370605,,,,
2/14/2006,9/1/2009,1,63.7299995422363,,,,
2/14/2006,10/1/2009,1,63.6599998474121,,,,
2/14/2006,11/1/2009,1,63.5900001525879,,,,
2/14/2006,12/1/2009,1,63.5200004577637,,,,
2/14/2006,1/1/2010,1,63.4599990844727,,,,
2/14/2006,2/1/2010,1,63.4000015258789,,,,
2/14/2006,3/1/2010,1,63.3400001525879,,,,
2/14/2006,4/1/2010,1,63.2799987792969,,,,
2/14/2006,5/1/2010,1,63.2200012207031,,,,
2/14/2006,6/1/2010,1,63.1599998474121,,,,
2/14/2006,7/1/2010,1,63.0800018310547,,,,
2/14/2006,8/1/2010,1,63,,,,
2/14/2006,9/1/2010,1,62.9199981689453,,,,
2/14/2006,10/1/2010,1,62.8400001525879,,,,
2/14/2006,11/1/2010,1,62.7599983215332,,,,
2/14/2006,12/1/2010,1,62.6800003051758,,,,
2/14/2006,1/1/2011,1,62.6100006103516,,,,
2/14/2006,2/1/2011,1,62.5499992370605,,,,
2/14/2006,3/1/2011,1,62.4799995422363,,,,
2/14/2006,4/1/2011,1,62.4099998474121,,,,
2/14/2006,5/1/2011,1,62.3400001525879,,,,
2/14/2006,6/1/2011,1,62.2700004577637,,,,
2/14/2006,7/1/2011,1,62.2000007629395,,,,
2/14/2006,8/1/2011,1,62.1300010681152,,,,
2/14/2006,9/1/2011,1,62.060001373291,,,,
2/14/2006,10/1/2011,1,61.9900016784668,,,,
2/14/2006,11/1/2011,1,61.9199981689453,,,,
2/14/2006,12/1/2011,1,61.8499984741211,,,,
2/14/2006,12/1/2012,1,61.3499984741211,,,,
2/14/2006,3/1/2006,2,1.38489997386932,,,,
2/14/2006,4/1/2006,2,1.50559997558594,,,,
2/14/2006,5/1/2006,2,1.55359995365143,,,,
2/14/2006,6/1/2006,2,1.59060001373291,,,,
2/14/2006,7/1/2006,2,1.62059998512268,,,,
2/14/2006,8/1/2006,2,1.6331000328064,,,,
2/14/2006,9/1/2006,2,1.63059997558594,,,,
2/14/2006,10/1/2006,2,1.56260001659393,,,,
2/14/2006,11/1/2006,2,1.54460000991821,,,,
2/14/2006,12/1/2006,2,1.53810000419617,,,,
2/14/2006,1/1/2007,2,1.54960000514984,,,,
2/14/2006,3/1/2006,3,1.61000001430511,,,,
2/14/2006,4/1/2006,3,1.64660000801086,,,,
2/14/2006,5/1/2006,3,1.67209994792938,,,,
2/14/2006,6/1/2006,3,1.6936000585556,,,,
2/14/2006,7/1/2006,3,1.71809995174408,,,,
2/14/2006,8/1/2006,3,1.74259996414185,,,,
2/14/2006,9/1/2006,3,1.76909995079041,,,,
2/14/2006,10/1/2006,3,1.79960000514984,,,,
2/14/2006,11/1/2006,3,1.83010005950928,,,,
2/14/2006,12/1/2006,3,1.85710000991821,,,,
2/14/2006,1/1/2007,3,1.87960004806519,,,,
2/14/2006,2/1/2007,3,1.88610005378723,,,,
2/14/2006,3/1/2007,3,1.87559998035431,,,,
2/14/2006,4/1/2007,3,1.84309995174408,,,,
2/14/2006,5/1/2007,3,1.81060004234314,,,,
2/14/2006,6/1/2007,3,1.79460000991821,,,,
2/14/2006,7/1/2007,3,1.79960000514984,,,,
2/14/2006,8/1/2007,3,1.81210005283356,,,,
2/14/2006,3/1/2006,4,1.44609999656677,0,0,0,
2/14/2006,1/1/2007,4,1.6110999584198,0,0,0,
2/14/2006,11/1/2006,4,1.62609994411469,0,0,0,
2/14/2006,10/1/2006,4,1.65859997272491,0,0,0,
2/14/2006,9/1/2006,4,1.77859997749329,0,0,1042,
2/14/2006,8/1/2006,4,1.79659998416901,0,0,62,
2/14/2006,7/1/2006,4,1.80060005187988,0,0,361,
2/14/2006,6/1/2006,4,1.80060005187988,0,0,720,
2/14/2006,4/1/2006,4,1.7561000585556,0,0,75,
2/14/2006,2/1/2007,4,1.61310005187988,0,0,0,
2/14/2006,12/1/2006,4,1.60660004615784,0,0,0,
2/14/2006,5/1/2006,4,1.78359997272491,0,0,1611,
2/15/2006,3/1/2011,1,61.3699989318848,0,0,0,
2/15/2006,8/1/2011,1,61.0200004577637,0,0,0,
2/15/2006,4/1/2011,1,61.2999992370605,0,0,0,
2/15/2006,5/1/2011,1,61.2299995422363,0,0,0,
2/15/2006,6/1/2011,1,61.1599998474121,0,0,0,
2/15/2006,7/1/2011,1,61.0900001525879,0,0,0,
2/15/2006,9/1/2011,1,60.9500007629395,0,0,0,
2/15/2006,10/1/2011,1,60.8800010681152,0,0,0,
2/15/2006,11/1/2011,1,60.810001373291,0,0,0,
2/15/2006,12/1/2011,1,60.7400016784668,62.0499992370606,61.0999984741211,261,
2/15/2006,7/1/2010,1,61.9700012207031,0,0,0,
2/15/2006,12/1/2012,1,60.2400016784668,61.5,61.0999984741211,77,
2/15/2006,4/1/2007,1,64.120002746582,0,0,5,
2/15/2006,6/1/2008,1,63.7999992370605,0,0,0,
2/15/2006,5/1/2008,1,63.8499984741211,0,0,0,
2/15/2006,4/1/2008,1,63.8899993896484,0,0,0,
2/15/2006,2/1/2011,1,61.439998626709,0,0,0,
2/15/2006,2/1/2008,1,63.9700012207031,0,0,0,
2/15/2006,9/1/2010,1,61.810001373291,0,0,0,
2/15/2006,12/1/2007,1,64.0599975585937,65.5500030517578,64.5,6211,
2/15/2006,11/1/2007,1,64.120002746582,65.8499984741211,65.8499984741211,9,
2/15/2006,10/1/2007,1,64.1699981689453,0,0,50,
2/15/2006,9/1/2007,1,64.1999969482422,0,0,0,
2/15/2006,8/1/2007,1,64.2099990844727,65.9499969482422,65.9499969482422,9,
2/15/2006,7/1/2007,1,64.1999969482422,0,0,32,
2/15/2006,7/1/2008,1,63.7099990844727,0,0,0,
2/15/2006,5/1/2007,1,64.1699981689453,65.9000015258789,65.9000015258789,17,
2/15/2006,3/1/2008,1,63.9300003051758,0,0,0,
2/15/2006,3/1/2007,1,64.0199966430664,0,0,575,
2/15/2006,2/1/2007,1,63.8899993896484,65.5999984741211,65.5999984741211,765,
2/15/2006,1/1/2007,1,63.7200012207031,65,64.75,1906,
2/15/2006,12/1/2006,1,63.5099983215332,65.25,63.2999992370606,11801,
2/15/2006,11/1/2006,1,63.2599983215332,64.9800033569336,63.7000007629395,1705,
2/15/2006,10/1/2006,1,62.9599990844727,64.7300033569336,63.9500007629395,5409,
2/15/2006,9/1/2006,1,62.6300010681152,64.4199981689453,63.5999984741211,4010,
2/15/2006,8/1/2006,1,62.2400016784668,64.0599975585937,62.8400001525879,4199,
2/15/2006,7/1/2006,1,61.75,63.6100006103516,61.5999984741211,7118,
2/15/2006,6/1/2006,1,61.1300010681152,63.0800018310547,61,22325,
2/15/2006,5/1/2006,1,60.3300018310547,62.3699989318848,60.25,32776,
2/15/2006,4/1/2006,1,59.25,61.4599990844727,59.2000007629395,120013,
2/15/2006,3/1/2006,1,57.6500015258789,60.0499992370605,57.5999984741211,136092,
2/15/2006,6/1/2007,1,64.1999969482422,65.6999969482422,65.0500030517578,1390,
2/15/2006,4/1/2010,1,62.1699981689453,0,0,0,
2/15/2006,1/1/2011,1,61.5,0,0,0,
2/15/2006,12/1/2010,1,61.5699996948242,63,62.0999984741211,2166,
2/15/2006,11/1/2010,1,61.6500015258789,0,0,0,
2/15/2006,10/1/2010,1,61.7299995422363,0,0,0,
2/15/2006,8/1/2010,1,61.8899993896484,0,0,0,
2/15/2006,1/1/2008,1,64.0100021362305,0,0,0,
2/15/2006,5/1/2010,1,62.1100006103516,0,0,0,
2/15/2006,8/1/2008,1,63.6199989318848,0,0,0,
2/15/2006,3/1/2010,1,62.2299995422363,0,0,0,
2/15/2006,2/1/2010,1,62.2900009155273,0,0,0,
2/15/2006,1/1/2010,1,62.3499984741211,0,0,0,
2/15/2006,12/1/2009,1,62.4099998474121,63.2000007629395,63.0999984741211,1023,
2/15/2006,11/1/2009,1,62.4799995422363,0,0,0,
2/15/2006,11/1/2008,1,63.3499984741211,0,0,0,
2/15/2006,6/1/2010,1,62.0499992370606,0,0,0,
2/15/2006,10/1/2008,1,63.439998626709,0,0,0,
2/15/2006,10/1/2009,1,62.5499992370605,0,0,0,
2/15/2006,12/1/2008,1,63.2599983215332,64.6999969482422,64.25,3835,
2/15/2006,1/1/2009,1,63.189998626709,0,0,0,
2/15/2006,2/1/2009,1,63.1199989318848,0,0,0,
2/15/2006,4/1/2009,1,62.9799995422363,0,0,0,
2/15/2006,5/1/2009,1,62.9099998474121,0,0,0,
2/15/2006,6/1/2009,1,62.8300018310547,0,0,0,
2/15/2006,7/1/2009,1,62.7599983215332,0,0,0,
2/15/2006,8/1/2009,1,62.689998626709,0,0,0,
2/15/2006,9/1/2009,1,62.6199989318848,0,0,0,
2/15/2006,3/1/2009,1,63.0499992370605,0,0,0,
2/15/2006,9/1/2008,1,63.5299987792969,0,0,0,
2/15/2006,3/1/2006,2,1.38479995727539,,,,
2/15/2006,4/1/2006,2,1.50600004196167,,,,
2/15/2006,5/1/2006,2,1.54100000858307,,,,
2/15/2006,6/1/2006,2,1.57099997997284,,,,
2/15/2006,7/1/2006,2,1.5974999666214,,,,
2/15/2006,8/1/2006,2,1.60749995708466,,,,
2/15/2006,9/1/2006,2,1.60350000858307,,,,
2/15/2006,10/1/2006,2,1.53600001335144,,,,
2/15/2006,11/1/2006,2,1.5184999704361,,,,
2/15/2006,12/1/2006,2,1.51250004768372,,,,
2/15/2006,1/1/2007,2,1.52400004863739,,,,
2/15/2006,3/1/2006,3,1.60749995708466,,,,
2/15/2006,4/1/2006,3,1.63680005073547,,,,
2/15/2006,5/1/2006,3,1.6583000421524,,,,
2/15/2006,6/1/2006,3,1.67780005931854,,,,
2/15/2006,7/1/2006,3,1.70130002498627,,,,
2/15/2006,8/1/2006,3,1.72630000114441,,,,
2/15/2006,9/1/2006,3,1.75380003452301,,,,
2/15/2006,10/1/2006,3,1.78480005264282,,,,
2/15/2006,11/1/2006,3,1.81679999828339,,,,
2/15/2006,12/1/2006,3,1.84379994869232,,,,
2/15/2006,1/1/2007,3,1.86629998683929,,,,
2/15/2006,2/1/2007,3,1.87279999256134,,,,
2/15/2006,3/1/2007,3,1.86230003833771,,,,
2/15/2006,4/1/2007,3,1.82980000972748,,,,
2/15/2006,5/1/2007,3,1.79729998111725,,,,
2/15/2006,6/1/2007,3,1.78129994869232,,,,
2/15/2006,7/1/2007,3,1.78629994392395,,,,
2/15/2006,8/1/2007,3,1.79879999160767,,,,
2/15/2006,11/1/2006,4,1.58599996566772,0,0,0,
2/15/2006,10/1/2006,4,1.61849999427795,0,0,0,
2/15/2006,9/1/2006,4,1.73849999904633,0,0,20,
2/15/2006,8/1/2006,4,1.75699996948242,0,0,0,
2/15/2006,7/1/2006,4,1.7610000371933,0,0,200,
2/15/2006,6/1/2006,4,1.7610000371933,0,0,285,
2/15/2006,5/1/2006,4,1.74600005149841,0,0,577,
2/15/2006,3/1/2006,4,1.43099999427795,0,0,0,
2/15/2006,2/1/2007,4,1.57299995422363,0,0,0,
2/15/2006,4/1/2006,4,1.72099995613098,0,0,300,
2/15/2006,1/1/2007,4,1.57099997997284,0,0,0,
2/15/2006,12/1/2006,4,1.56649994850159,0,0,0,
2/16/2006,3/1/2006,1,58.4599990844727,,,,
2/16/2006,4/1/2006,1,60.1300010681152,,,,
2/16/2006,5/1/2006,1,61.2000007629395,,,,
2/16/2006,6/1/2006,1,62,,,,
2/16/2006,7/1/2006,1,62.6199989318848,,,,
2/16/2006,8/1/2006,1,63.1100006103516,,,,
2/16/2006,9/1/2006,1,63.5,,,,
2/16/2006,10/1/2006,1,63.8300018310547,,,,
2/16/2006,11/1/2006,1,64.129997253418,,,,
2/16/2006,12/1/2006,1,64.379997253418,,,,
2/16/2006,1/1/2007,1,64.5899963378906,,,,
2/16/2006,2/1/2007,1,64.7600021362305,,,,
2/16/2006,3/1/2007,1,64.8899993896484,,,,
2/16/2006,4/1/2007,1,64.9899978637695,,,,
2/16/2006,5/1/2007,1,65.0400009155274,,,,
2/16/2006,6/1/2007,1,65.0699996948242,,,,
2/16/2006,7/1/2007,1,65.0699996948242,,,,
2/16/2006,8/1/2007,1,65.0800018310547,,,,
2/16/2006,9/1/2007,1,65.0699996948242,,,,
2/16/2006,10/1/2007,1,65.0400009155274,,,,
2/16/2006,11/1/2007,1,64.9899978637695,,,,
2/16/2006,12/1/2007,1,64.9300003051758,,,,
2/16/2006,1/1/2008,1,64.879997253418,,,,
2/16/2006,2/1/2008,1,64.8399963378906,,,,
2/16/2006,2/1/2011,1,62.310001373291,0,0,0,
2/16/2006,7/1/2011,1,61.9599990844727,0,0,0,
2/16/2006,3/1/2011,1,62.2400016784668,0,0,0,
2/16/2006,4/1/2011,1,62.1699981689453,0,0,0,
2/16/2006,5/1/2011,1,62.0999984741211,0,0,0,
2/16/2006,6/1/2011,1,62.0299987792969,0,0,0,
2/16/2006,8/1/2011,1,61.8899993896484,0,0,0,
2/16/2006,9/1/2011,1,61.8199996948242,0,0,0,
2/16/2006,10/1/2011,1,61.75,0,0,0,
2/16/2006,11/1/2011,1,61.6800003051758,0,0,0,
2/16/2006,12/1/2011,1,61.6100006103516,61.2000007629395,61,4,
2/16/2006,6/1/2010,1,62.9199981689453,0,0,0,
2/16/2006,12/1/2012,1,61.1100006103516,61,60.7999992370606,7,
2/16/2006,6/1/2008,1,64.6699981689453,0,0,650,
2/16/2006,5/1/2008,1,64.7200012207031,0,0,0,
2/16/2006,4/1/2008,1,64.7600021362305,0,0,0,
2/16/2006,3/1/2008,1,64.8000030517578,0,0,0,
2/16/2006,1/1/2011,1,62.3699989318848,0,0,0,
2/16/2006,8/1/2010,1,62.7599983215332,0,0,0,
2/16/2006,7/1/2008,1,64.5800018310547,0,0,0,
2/16/2006,4/1/2010,1,63.0400009155273,0,0,0,
2/16/2006,12/1/2010,1,62.439998626709,62.0999984741211,61.8499984741211,95,
2/16/2006,11/1/2010,1,62.5200004577637,0,0,0,
2/16/2006,10/1/2010,1,62.5999984741211,0,0,0,
2/16/2006,9/1/2010,1,62.6800003051758,0,0,0,
2/16/2006,7/1/2010,1,62.8400001525879,0,0,0,
2/16/2006,5/1/2010,1,62.9799995422363,0,0,0,
2/16/2006,8/1/2008,1,64.4899978637695,0,0,0,
2/16/2006,3/1/2010,1,63.0999984741211,0,0,0,
2/16/2006,2/1/2010,1,63.1599998474121,0,0,0,
2/16/2006,1/1/2010,1,63.2200012207031,0,0,0,
2/16/2006,12/1/2009,1,63.2799987792969,62.5999984741211,62.5999984741211,775,
2/16/2006,11/1/2009,1,63.3499984741211,0,0,0,
2/16/2006,10/1/2008,1,64.3099975585938,0,0,0,
2/16/2006,9/1/2008,1,64.4000015258789,0,0,0,
2/16/2006,10/1/2009,1,63.4199981689453,0,0,0,
2/16/2006,11/1/2008,1,64.2200012207031,0,0,0,
2/16/2006,12/1/2008,1,64.129997253418,63.7999992370605,63.5,315,
2/16/2006,1/1/2009,1,64.0599975585937,0,0,0,
2/16/2006,2/1/2009,1,63.9900016784668,0,0,0,
2/16/2006,4/1/2009,1,63.8499984741211,0,0,0,
2/16/2006,5/1/2009,1,63.7799987792969,0,0,0,
2/16/2006,6/1/2009,1,63.7000007629395,0,0,0,
2/16/2006,7/1/2009,1,63.6300010681152,0,0,0,
2/16/2006,8/1/2009,1,63.560001373291,0,0,0,
2/16/2006,9/1/2009,1,63.4900016784668,0,0,0,
2/16/2006,3/1/2009,1,63.9199981689453,0,0,0,
2/16/2006,3/1/2006,2,1.41240000724792,,,,
2/16/2006,4/1/2006,2,1.55830001831055,,,,
2/16/2006,5/1/2006,2,1.59630000591278,,,,
2/16/2006,6/1/2006,2,1.62629997730255,,,,
2/16/2006,7/1/2006,2,1.65279996395111,,,,
2/16/2006,8/1/2006,2,1.66279995441437,,,,
2/16/2006,9/1/2006,2,1.65779995918274,,,,
2/16/2006,10/1/2006,2,1.59280002117157,,,,
2/16/2006,11/1/2006,2,1.57529997825623,,,,
2/16/2006,12/1/2006,2,1.56879997253418,,,,
2/16/2006,1/1/2007,2,1.57980000972748,,,,
2/16/2006,3/1/2006,3,1.6253000497818,,,,
2/16/2006,4/1/2006,3,1.65349996089935,,,,
2/16/2006,5/1/2006,3,1.67349994182587,,,,
2/16/2006,6/1/2006,3,1.69200003147125,,,,
2/16/2006,7/1/2006,3,1.71599996089935,,,,
2/16/2006,8/1/2006,3,1.74100005626678,,,,
2/16/2006,9/1/2006,3,1.7684999704361,,,,
2/16/2006,10/1/2006,3,1.79949998855591,,,,
2/16/2006,11/1/2006,3,1.8309999704361,,,,
2/16/2006,12/1/2006,3,1.85800004005432,,,,
2/16/2006,1/1/2007,3,1.880499958992,,,,
2/16/2006,2/1/2007,3,1.88699996471405,,,,
2/16/2006,3/1/2007,3,1.87699997425079,,,,
2/16/2006,4/1/2007,3,1.84449994564056,,,,
2/16/2006,5/1/2007,3,1.81299996376038,,,,
2/16/2006,6/1/2007,3,1.79799997806549,,,,
2/16/2006,7/1/2007,3,1.80299997329712,,,,
2/16/2006,8/1/2007,3,1.81550002098084,,,,
2/16/2006,10/1/2006,4,1.67780005931854,0,0,0,
2/16/2006,11/1/2006,4,1.64629995822907,0,0,0,
2/16/2006,12/1/2006,4,1.62679994106293,0,0,0,
2/16/2006,2/1/2007,4,1.63329994678497,0,0,0,
2/16/2006,1/1/2007,4,1.63129997253418,0,0,0,
2/16/2006,3/1/2006,4,1.48829996585846,0,0,0,
2/16/2006,7/1/2006,4,1.81679999828339,0,0,28,
2/16/2006,6/1/2006,4,1.8092999458313,1.80999994277954,1.7940000295639,619,
2/16/2006,5/1/2006,4,1.7907999753952,1.79999995231628,1.79499995708466,1721,
2/16/2006,4/1/2006,4,1.76830005645752,0,0,650,
2/16/2006,9/1/2006,4,1.79530000686646,0,0,895,
2/16/2006,8/1/2006,4,1.8128000497818,0,0,0,
2/17/2006,3/1/2006,1,59.8800010681152,,,,
2/17/2006,4/1/2006,1,61.2900009155274,,,,
2/17/2006,5/1/2006,1,62.3499984741211,,,,
2/17/2006,6/1/2006,1,63.1500015258789,,,,
2/17/2006,7/1/2006,1,63.7700004577637,,,,
2/17/2006,8/1/2006,1,64.2399978637695,,,,
2/17/2006,9/1/2006,1,64.6100006103516,,,,
2/17/2006,10/1/2006,1,64.9199981689453,,,,
2/17/2006,11/1/2006,1,65.1999969482422,,,,
2/17/2006,12/1/2006,1,65.4300003051758,,,,
2/17/2006,1/1/2007,1,65.629997253418,,,,
2/17/2006,2/1/2007,1,65.7900009155273,,,,
2/17/2006,3/1/2007,1,65.9100036621094,,,,
2/17/2006,4/1/2007,1,66,,,,
2/17/2006,5/1/2007,1,66.0400009155273,,,,
2/17/2006,6/1/2007,1,66.0599975585938,,,,
2/17/2006,7/1/2007,1,66.0400009155273,,,,
2/17/2006,8/1/2007,1,66.0299987792969,,,,
2/17/2006,9/1/2007,1,66,,,,
2/17/2006,10/1/2007,1,65.9599990844727,,,,
2/17/2006,11/1/2007,1,65.9000015258789,,,,
2/17/2006,12/1/2007,1,65.8300018310547,,,,
2/17/2006,1/1/2008,1,65.7799987792969,,,,
2/17/2006,2/1/2008,1,65.7300033569336,,,,
2/17/2006,3/1/2008,1,65.6800003051758,,,,
2/17/2006,4/1/2008,1,65.6399993896484,,,,
2/17/2006,5/1/2008,1,65.5999984741211,,,,
2/17/2006,6/1/2008,1,65.5500030517578,,,,
2/17/2006,7/1/2008,1,65.4599990844727,,,,
2/17/2006,8/1/2008,1,65.370002746582,,,,
2/17/2006,9/1/2008,1,65.2799987792969,,,,
2/17/2006,10/1/2008,1,65.1900024414063,,,,
2/17/2006,11/1/2008,1,65.0999984741211,,,,
2/17/2006,12/1/2008,1,65.0100021362305,,,,
2/17/2006,1/1/2009,1,64.9400024414063,,,,
2/17/2006,2/1/2009,1,64.870002746582,,,,
2/17/2006,3/1/2009,1,64.8000030517578,,,,
2/17/2006,4/1/2009,1,64.7300033569336,,,,
2/17/2006,5/1/2009,1,64.6600036621094,,,,
2/17/2006,6/1/2009,1,64.5800018310547,,,,
2/17/2006,7/1/2009,1,64.5100021362305,,,,
2/17/2006,8/1/2009,1,64.4400024414063,,,,
2/17/2006,9/1/2009,1,64.370002746582,,,,
2/17/2006,10/1/2009,1,64.3000030517578,,,,
2/17/2006,11/1/2009,1,64.2300033569336,,,,
2/17/2006,12/1/2009,1,64.1600036621094,,,,
2/17/2006,1/1/2010,1,64.0999984741211,,,,
2/17/2006,2/1/2010,1,64.0400009155273,,,,
2/17/2006,3/1/2010,1,63.9799995422363,,,,
2/17/2006,4/1/2010,1,63.9199981689453,,,,
2/17/2006,5/1/2010,1,63.8600006103516,,,,
2/17/2006,6/1/2010,1,63.7999992370605,,,,
2/17/2006,7/1/2010,1,63.7200012207031,,,,
2/17/2006,8/1/2010,1,63.6399993896484,,,,
2/17/2006,9/1/2010,1,63.560001373291,,,,
2/17/2006,10/1/2010,1,63.4799995422363,,,,
2/17/2006,11/1/2010,1,63.4000015258789,,,,
2/17/2006,12/1/2010,1,63.3199996948242,,,,
2/17/2006,1/1/2011,1,63.25,,,,
2/17/2006,2/1/2011,1,63.189998626709,,,,
2/17/2006,3/1/2011,1,63.1199989318848,,,,
2/17/2006,4/1/2011,1,63.0499992370605,,,,
2/17/2006,5/1/2011,1,62.9799995422363,,,,
2/17/2006,6/1/2011,1,62.9099998474121,,,,
2/17/2006,7/1/2011,1,62.8400001525879,,,,
2/17/2006,8/1/2011,1,62.7700004577637,,,,
2/17/2006,9/1/2011,1,62.7000007629395,,,,
2/17/2006,10/1/2011,1,62.6300010681152,,,,
2/17/2006,11/1/2011,1,62.560001373291,,,,
2/17/2006,12/1/2011,1,62.4900016784668,,,,
2/17/2006,12/1/2012,1,61.9900016784668,,,,
2/17/2006,3/1/2006,2,1.5025999546051,,,,
2/17/2006,4/1/2006,2,1.61870002746582,,,,
2/17/2006,5/1/2006,2,1.65569996833801,,,,
2/17/2006,6/1/2006,2,1.68470001220703,,,,
2/17/2006,7/1/2006,2,1.71119999885559,,,,
2/17/2006,8/1/2006,2,1.72119998931885,,,,
2/17/2006,9/1/2006,2,1.71619999408722,,,,
2/17/2006,10/1/2006,2,1.65120005607605,,,,
2/17/2006,11/1/2006,2,1.63370001316071,,,,
2/17/2006,12/1/2006,2,1.62720000743866,,,,
2/17/2006,1/1/2007,2,1.63820004463196,,,,
2/17/2006,3/1/2006,3,1.6574000120163,,,,
2/17/2006,4/1/2006,3,1.68320000171661,,,,
2/17/2006,5/1/2006,3,1.70169997215271,,,,
2/17/2006,6/1/2006,3,1.71870005130768,,,,
2/17/2006,7/1/2006,3,1.74319994449615,,,,
2/17/2006,8/1/2006,3,1.76820003986359,,,,
2/17/2006,9/1/2006,3,1.79519999027252,,,,
2/17/2006,10/1/2006,3,1.82570004463196,,,,
2/17/2006,11/1/2006,3,1.85669994354248,,,,
2/17/2006,12/1/2006,3,1.88320004940033,,,,
2/17/2006,1/1/2007,3,1.90569996833801,,,,
2/17/2006,2/1/2007,3,1.91219997406006,,,,
2/17/2006,3/1/2007,3,1.90170001983643,,,,
2/17/2006,4/1/2007,3,1.86870002746582,,,,
2/17/2006,5/1/2007,3,1.83669996261597,,,,
2/17/2006,6/1/2007,3,1.82169997692108,,,,
2/17/2006,7/1/2007,3,1.82669997215271,,,,
2/17/2006,8/1/2007,3,1.83920001983643,,,,
2/17/2006,11/1/2006,4,1.69719994068146,0,0,0,
2/17/2006,1/1/2007,4,1.68219995498657,0,0,0,
2/17/2006,12/1/2006,4,1.67770004272461,0,0,0,
2/17/2006,2/1/2007,4,1.68420004844666,0,0,0,
2/17/2006,4/1/2006,4,1.79869997501373,0,0,225,
2/17/2006,8/1/2006,4,1.85769999027252,0,0,65,
2/17/2006,7/1/2006,4,1.86220002174377,1.8400000333786,1.83000004291534,404,
2/17/2006,6/1/2006,4,1.85469996929169,1.84500002861023,1.84500002861023,236,
2/17/2006,5/1/2006,4,1.82570004463196,0,0,490,
2/17/2006,10/1/2006,4,1.72220003604889,0,0,0,
2/17/2006,9/1/2006,4,1.8396999835968,0,0,685,
2/17/2006,3/1/2006,4,1.52869999408722,0,0,0,
2/20/2006,7/1/2011,1,62.8400001525879,0,0,0,
2/20/2006,2/1/2011,1,63.189998626709,0,0,0,
2/20/2006,3/1/2011,1,63.1199989318848,0,0,0,
2/20/2006,4/1/2011,1,63.0499992370605,0,0,0,
2/20/2006,5/1/2011,1,62.9799995422363,0,0,0,
2/20/2006,6/1/2011,1,62.9099998474121,0,0,0,
2/20/2006,1/1/2011,1,63.25,0,0,0,
2/20/2006,8/1/2011,1,62.7700004577637,0,0,0,
2/20/2006,9/1/2011,1,62.7000007629395,0,0,0,
2/20/2006,10/1/2011,1,62.6300010681152,0,0,0,
2/20/2006,11/1/2011,1,62.560001373291,0,0,0,
2/20/2006,12/1/2012,1,61.9900016784668,0,0,0,
2/20/2006,5/1/2010,1,63.8600006103516,0,0,0,
2/20/2006,12/1/2010,1,63.3199996948242,0,0,0,
2/20/2006,12/1/2011,1,62.4900016784668,0,0,0,
2/20/2006,3/1/2007,1,65.9100036621094,0,0,0,
2/20/2006,5/1/2008,1,65.5999984741211,0,0,0,
2/20/2006,4/1/2008,1,65.6399993896484,0,0,0,
2/20/2006,3/1/2008,1,65.6800003051758,0,0,0,
2/20/2006,2/1/2008,1,65.7300033569336,0,0,0,
2/20/2006,1/1/2008,1,65.7799987792969,0,0,0,
2/20/2006,11/1/2010,1,63.4000015258789,0,0,0,
2/20/2006,11/1/2007,1,65.9000015258789,0,0,0,
2/20/2006,7/1/2010,1,63.7200012207031,0,0,0,
2/20/2006,9/1/2007,1,66,0,0,0,
2/20/2006,8/1/2007,1,66.0299987792969,0,0,0,
2/20/2006,7/1/2007,1,66.0400009155273,0,0,0,
2/20/2006,6/1/2007,1,66.0599975585938,0,0,0,
2/20/2006,6/1/2008,1,65.5500030517578,0,0,0,
2/20/2006,4/1/2007,1,66,0,0,0,
2/20/2006,12/1/2007,1,65.8300018310547,0,0,0,
2/20/2006,2/1/2007,1,65.7900009155273,0,0,0,
2/20/2006,1/1/2007,1,65.629997253418,0,0,0,
2/20/2006,12/1/2006,1,65.4300003051758,0,0,0,
2/20/2006,11/1/2006,1,65.1999969482422,0,0,0,
2/20/2006,10/1/2006,1,64.9199981689453,0,0,0,
2/20/2006,9/1/2006,1,64.6100006103516,0,0,0,
2/20/2006,8/1/2006,1,64.2399978637695,0,0,0,
2/20/2006,7/1/2006,1,63.7700004577637,0,0,0,
2/20/2006,6/1/2006,1,63.1500015258789,0,0,0,
2/20/2006,5/1/2006,1,62.3499984741211,0,0,0,
2/20/2006,4/1/2006,1,61.2900009155274,0,0,0,
2/20/2006,3/1/2006,1,59.8800010681152,0,0,0,
2/20/2006,5/1/2007,1,66.0400009155273,0,0,0,
2/20/2006,3/1/2010,1,63.9799995422363,0,0,0,
2/20/2006,10/1/2010,1,63.4799995422363,0,0,0,
2/20/2006,9/1/2010,1,63.560001373291,0,0,0,
2/20/2006,8/1/2010,1,63.6399993896484,0,0,0,
2/20/2006,6/1/2010,1,63.7999992370605,0,0,0,
2/20/2006,10/1/2007,1,65.9599990844727,0,0,0,
2/20/2006,4/1/2010,1,63.9199981689453,0,0,0,
2/20/2006,7/1/2008,1,65.4599990844727,0,0,0,
2/20/2006,2/1/2010,1,64.0400009155273,0,0,0,
2/20/2006,1/1/2010,1,64.0999984741211,0,0,0,
2/20/2006,12/1/2009,1,64.1600036621094,0,0,0,
2/20/2006,11/1/2009,1,64.2300033569336,0,0,0,
2/20/2006,10/1/2009,1,64.3000030517578,0,0,0,
2/20/2006,9/1/2009,1,64.370002746582,0,0,0,
2/20/2006,11/1/2008,1,65.0999984741211,0,0,0,
2/20/2006,8/1/2009,1,64.4400024414063,0,0,0,
2/20/2006,9/1/2008,1,65.2799987792969,0,0,0,
2/20/2006,10/1/2008,1,65.1900024414063,0,0,0,
2/20/2006,8/1/2008,1,65.370002746582,0,0,0,
2/20/2006,12/1/2008,1,65.0100021362305,0,0,0,
2/20/2006,1/1/2009,1,64.9400024414063,0,0,0,
2/20/2006,2/1/2009,1,64.870002746582,0,0,0,
2/20/2006,3/1/2009,1,64.8000030517578,0,0,0,
2/20/2006,4/1/2009,1,64.7300033569336,0,0,0,
2/20/2006,5/1/2009,1,64.6600036621094,0,0,0,
2/20/2006,6/1/2009,1,64.5800018310547,0,0,0,
2/20/2006,7/1/2009,1,64.5100021362305,0,0,0,
2/20/2006,1/1/2007,2,1.63820004463196,0,0,0,
2/20/2006,12/1/2006,2,1.62720000743866,0,0,0,
2/20/2006,11/1/2006,2,1.63370001316071,0,0,0,
2/20/2006,9/1/2006,2,1.71619999408722,0,0,0,
2/20/2006,10/1/2006,2,1.65120005607605,0,0,0,
2/20/2006,8/1/2006,2,1.72119998931885,0,0,0,
2/20/2006,7/1/2006,2,1.71119999885559,0,0,0,
2/20/2006,6/1/2006,2,1.68470001220703,0,0,0,
2/20/2006,5/1/2006,2,1.65569996833801,0,0,0,
2/20/2006,4/1/2006,2,1.61870002746582,0,0,0,
2/20/2006,3/1/2006,2,1.5025999546051,0,0,0,
2/20/2006,12/1/2006,3,1.88320004940033,0,0,0,
2/20/2006,4/1/2007,3,1.86870002746582,0,0,0,
2/20/2006,3/1/2007,3,1.90170001983643,0,0,0,
2/20/2006,2/1/2007,3,1.91219997406006,0,0,0,
2/20/2006,1/1/2007,3,1.90569996833801,0,0,0,
2/20/2006,11/1/2006,3,1.85669994354248,0,0,0,
2/20/2006,10/1/2006,3,1.82570004463196,0,0,0,
2/20/2006,9/1/2006,3,1.79519999027252,0,0,0,
2/20/2006,8/1/2006,3,1.76820003986359,0,0,0,
2/20/2006,6/1/2006,3,1.71870005130768,0,0,0,
2/20/2006,5/1/2006,3,1.70169997215271,0,0,0,
2/20/2006,3/1/2006,3,1.6574000120163,0,0,0,
2/20/2006,4/1/2006,3,1.68320000171661,0,0,0,
2/20/2006,7/1/2006,3,1.74319994449615,0,0,0,
2/20/2006,5/1/2007,3,1.83669996261597,0,0,0,
2/20/2006,8/1/2007,3,1.83920001983643,0,0,0,
2/20/2006,6/1/2007,3,1.82169997692108,0,0,0,
2/20/2006,7/1/2007,3,1.82669997215271,0,0,0,
2/20/2006,11/1/2006,4,1.69719994068146,0,0,0,
2/20/2006,2/1/2007,4,1.68420004844666,0,0,0,
2/20/2006,1/1/2007,4,1.68219995498657,0,0,0,
2/20/2006,12/1/2006,4,1.67770004272461,0,0,0,
2/20/2006,9/1/2006,4,1.8396999835968,0,0,0,
2/20/2006,7/1/2006,4,1.86220002174377,0,0,0,
2/20/2006,6/1/2006,4,1.85469996929169,0,0,0,
2/20/2006,5/1/2006,4,1.82570004463196,0,0,0,
2/20/2006,3/1/2006,4,1.52869999408722,0,0,0,
2/20/2006,10/1/2006,4,1.72220003604889,0,0,0,
2/20/2006,4/1/2006,4,1.79869997501373,0,0,0,
2/20/2006,8/1/2006,4,1.85769999027252,0,0,0,
2/21/2006,12/1/2012,1,63.060001373291,63.75,62.7999992370606,9,
2/21/2006,6/1/2011,1,63.9799995422363,0,0,0,
2/21/2006,1/1/2011,1,64.3199996948242,0,0,0,
2/21/2006,2/1/2011,1,64.2600021362305,0,0,0,
2/21/2006,3/1/2011,1,64.1900024414062,0,0,0,
2/21/2006,4/1/2011,1,64.120002746582,0,0,0,
2/21/2006,5/1/2011,1,64.0500030517578,0,0,0,
2/21/2006,12/1/2010,1,64.3899993896484,64,63.7999992370605,1408,
2/21/2006,7/1/2011,1,63.9099998474121,0,0,0,
2/21/2006,8/1/2011,1,63.8400001525879,0,0,0,
2/21/2006,9/1/2011,1,63.7700004577637,0,0,0,
2/21/2006,10/1/2011,1,63.7000007629395,0,0,0,
2/21/2006,12/1/2011,1,63.560001373291,64.0899963378906,63,12,
2/21/2006,5/1/2010,1,64.9300003051758,0,0,0,
2/21/2006,11/1/2010,1,64.4700012207031,0,0,0,
2/21/2006,11/1/2011,1,63.6300010681152,0,0,0,
2/21/2006,3/1/2007,1,67.0999984741211,66.4499969482422,66.1999969482422,438,
2/21/2006,4/1/2008,1,66.7300033569336,0,0,0,
2/21/2006,3/1/2008,1,66.7799987792969,0,0,0,
2/21/2006,2/1/2008,1,66.8399963378906,0,0,0,
2/21/2006,1/1/2008,1,66.9000015258789,0,0,0,
2/21/2006,10/1/2010,1,64.5500030517578,0,0,0,
2/21/2006,11/1/2007,1,67.0400009155273,0,0,0,
2/21/2006,7/1/2010,1,64.7900009155273,0,0,0,
2/21/2006,9/1/2007,1,67.1399993896484,0,0,0,
2/21/2006,8/1/2007,1,67.1699981689453,0,0,0,
2/21/2006,7/1/2007,1,67.1900024414063,0,0,75,
2/21/2006,6/1/2007,1,67.2200012207031,66.8499984741211,66.8499984741211,259,
2/21/2006,5/1/2008,1,66.6800003051758,0,0,0,
2/21/2006,4/1/2007,1,67.1800003051758,66.25,66.25,1503,
2/21/2006,12/1/2007,1,66.9700012207031,67,66.3499984741211,1961,
2/21/2006,2/1/2007,1,66.9899978637695,66.75,66.4000015258789,329,
2/21/2006,1/1/2007,1,66.8499984741211,66.5199966430664,66.0999984741211,2540,
2/21/2006,12/1/2006,1,66.6699981689453,66.8000030517578,65.75,6629,
2/21/2006,11/1/2006,1,66.4499969482422,66.2399978637695,65.9599990844727,2406,
2/21/2006,10/1/2006,1,66.1900024414063,66.0500030517578,65.6800003051758,2596,
2/21/2006,9/1/2006,1,65.8899993896484,65.7600021362305,65.1999969482422,3070,
2/21/2006,8/1/2006,1,65.5500030517578,65.4199981689453,64.8499984741211,2532,
2/21/2006,7/1/2006,1,65.0899963378906,65.4000015258789,64.0999984741211,4942,
2/21/2006,6/1/2006,1,64.4899978637695,64.8000030517578,63.7000007629395,14633,
2/21/2006,5/1/2006,1,63.7299995422363,64.0500030517578,62.9000015258789,36966,
2/21/2006,4/1/2006,1,62.7400016784668,62.9500007629395,61.9000015258789,114878,
2/21/2006,3/1/2006,1,61.0999984741211,61.5,60.5,44125,
2/21/2006,5/1/2007,1,67.2099990844727,66.3000030517578,66.3000030517578,229,
2/21/2006,2/1/2010,1,65.1100006103516,0,0,0,
2/21/2006,9/1/2010,1,64.629997253418,0,0,0,
2/21/2006,8/1/2010,1,64.7099990844727,0,0,0,
2/21/2006,6/1/2010,1,64.870002746582,0,0,0,
2/21/2006,10/1/2007,1,67.0999984741211,0,0,0,
2/21/2006,3/1/2010,1,65.0500030517578,0,0,0,
2/21/2006,6/1/2008,1,66.620002746582,0,0,300,
2/21/2006,1/1/2010,1,65.1699981689453,0,0,0,
2/21/2006,12/1/2009,1,65.2300033569336,64.8000030517578,64.4000015258789,754,
2/21/2006,11/1/2009,1,65.3000030517578,0,0,0,
2/21/2006,10/1/2009,1,65.370002746582,0,0,0,
2/21/2006,9/1/2009,1,65.4400024414062,0,0,0,
2/21/2006,8/1/2009,1,65.5100021362305,0,0,0,
2/21/2006,10/1/2008,1,66.2600021362305,0,0,0,
2/21/2006,4/1/2010,1,64.9899978637695,0,0,0,
2/21/2006,7/1/2009,1,65.5800018310547,0,0,0,
2/21/2006,8/1/2008,1,66.4400024414063,0,0,0,
2/21/2006,9/1/2008,1,66.3499984741211,0,0,0,
2/21/2006,7/1/2008,1,66.5299987792969,0,0,0,
2/21/2006,11/1/2008,1,66.1699981689453,0,0,0,
2/21/2006,12/1/2008,1,66.0800018310547,65.75,65.5,2014,
2/21/2006,1/1/2009,1,66.0100021362305,0,0,0,
2/21/2006,2/1/2009,1,65.9400024414063,0,0,0,
2/21/2006,3/1/2009,1,65.870002746582,0,0,0,
2/21/2006,4/1/2009,1,65.8000030517578,0,0,0,
2/21/2006,5/1/2009,1,65.7300033569336,0,0,0,
2/21/2006,6/1/2009,1,65.6500015258789,0,0,0,
2/21/2006,3/1/2006,2,1.4757000207901,,,,
2/21/2006,4/1/2006,2,1.60130000114441,,,,
2/21/2006,5/1/2006,2,1.65030002593994,,,,
2/21/2006,6/1/2006,2,1.68229997158051,,,,
2/21/2006,7/1/2006,2,1.70980000495911,,,,
2/21/2006,8/1/2006,2,1.7208000421524,,,,
2/21/2006,9/1/2006,2,1.71829998493195,,,,
2/21/2006,10/1/2006,2,1.6583000421524,,,,
2/21/2006,11/1/2006,2,1.64129996299744,,,,
2/21/2006,12/1/2006,2,1.63530004024506,,,,
2/21/2006,1/1/2007,2,1.64730000495911,,,,
2/21/2006,3/1/2006,3,1.66639995574951,,,,
2/21/2006,4/1/2006,3,1.69439995288849,,,,
2/21/2006,5/1/2006,3,1.71539998054504,,,,
2/21/2006,6/1/2006,3,1.73339998722076,,,,
2/21/2006,7/1/2006,3,1.75839996337891,,,,
2/21/2006,8/1/2006,3,1.78390002250671,,,,
2/21/2006,9/1/2006,3,1.81040000915527,,,,
2/21/2006,10/1/2006,3,1.84039998054504,,,,
2/21/2006,11/1/2006,3,1.87090003490448,,,,
2/21/2006,12/1/2006,3,1.89690005779266,,,,
2/21/2006,1/1/2007,3,1.91890001296997,,,,
2/21/2006,2/1/2007,3,1.92540001869202,,,,
2/21/2006,3/1/2007,3,1.91489994525909,,,,
2/21/2006,4/1/2007,3,1.88189995288849,,,,
2/21/2006,5/1/2007,3,1.84990000724792,,,,
2/21/2006,6/1/2007,3,1.83490002155304,,,,
2/21/2006,7/1/2007,3,1.83990001678467,,,,
2/21/2006,8/1/2007,3,1.85239994525909,,,,
2/21/2006,10/1/2006,4,1.71749997138977,0,0,0,
2/21/2006,2/1/2007,4,1.69149994850159,0,0,0,
2/21/2006,1/1/2007,4,1.68949997425079,0,0,0,
2/21/2006,11/1/2006,4,1.70050001144409,0,0,0,
2/21/2006,8/1/2006,4,1.85380005836487,0,0,0,
2/21/2006,7/1/2006,4,1.85780000686646,1.85000002384186,1.84500002861023,25,
2/21/2006,6/1/2006,4,1.84529995918274,0,0,375,
2/21/2006,5/1/2006,4,1.8202999830246,1.81500005722046,1.80999994277954,715,
2/21/2006,4/1/2006,4,1.78069996833801,0,0,515,
2/21/2006,3/1/2006,4,1.53069996833801,0,0,0,
2/21/2006,12/1/2006,4,1.68449997901917,0,0,0,
2/21/2006,9/1/2006,4,1.83500003814697,1.83000004291534,1.83000004291534,330,
2/22/2006,4/1/2006,1,61.0099983215332,,,,
2/22/2006,5/1/2006,1,62.25,,,,
2/22/2006,6/1/2006,1,63.1100006103516,,,,
2/22/2006,7/1/2006,1,63.7900009155274,,,,
2/22/2006,8/1/2006,1,64.3199996948242,,,,
2/22/2006,9/1/2006,1,64.7399978637695,,,,
2/22/2006,10/1/2006,1,65.0999984741211,,,,
2/22/2006,11/1/2006,1,65.4000015258789,,,,
2/22/2006,12/1/2006,1,65.6600036621094,,,,
2/22/2006,1/1/2007,1,65.870002746582,,,,
2/22/2006,2/1/2007,1,66.0599975585938,,,,
2/22/2006,3/1/2007,1,66.1999969482422,,,,
2/22/2006,4/1/2007,1,66.3099975585938,,,,
2/22/2006,5/1/2007,1,66.370002746582,,,,
2/22/2006,6/1/2007,1,66.4100036621094,,,,
2/22/2006,7/1/2007,1,66.4100036621094,,,,
2/22/2006,8/1/2007,1,66.4100036621094,,,,
2/22/2006,9/1/2007,1,66.4100036621094,,,,
2/22/2006,10/1/2007,1,66.4000015258789,,,,
2/22/2006,11/1/2007,1,66.370002746582,,,,
2/22/2006,12/1/2007,1,66.3300018310547,,,,
2/22/2006,1/1/2008,1,66.2799987792969,,,,
2/22/2006,2/1/2008,1,66.2399978637695,,,,
2/22/2006,3/1/2008,1,66.1999969482422,,,,
2/22/2006,4/1/2008,1,66.1699981689453,,,,
2/22/2006,5/1/2008,1,66.1399993896484,,,,
2/22/2006,6/1/2008,1,66.0999984741211,,,,
2/22/2006,7/1/2008,1,66.0199966430664,,,,
2/22/2006,8/1/2008,1,65.9400024414063,,,,
2/22/2006,9/1/2008,1,65.8600006103516,,,,
2/22/2006,10/1/2008,1,65.7799987792969,,,,
2/22/2006,11/1/2008,1,65.6999969482422,,,,
2/22/2006,12/1/2008,1,65.620002746582,,,,
2/22/2006,1/1/2009,1,65.5599975585938,,,,
2/22/2006,2/1/2009,1,65.5,,,,
2/22/2006,3/1/2009,1,65.4400024414062,,,,
2/22/2006,4/1/2009,1,65.379997253418,,,,
2/22/2006,5/1/2009,1,65.3199996948242,,,,
2/22/2006,6/1/2009,1,65.25,,,,
2/22/2006,7/1/2009,1,65.1900024414063,,,,
2/22/2006,8/1/2009,1,65.120002746582,,,,
2/22/2006,9/1/2009,1,65.0500030517578,,,,
2/22/2006,10/1/2009,1,64.9800033569336,,,,
2/22/2006,11/1/2009,1,64.9100036621094,,,,
2/22/2006,12/1/2009,1,64.8399963378906,,,,
2/22/2006,1/1/2010,1,64.7799987792969,,,,
2/22/2006,2/1/2010,1,64.7200012207031,,,,
2/22/2006,3/1/2010,1,64.6600036621094,,,,
2/22/2006,4/1/2010,1,64.5999984741211,,,,
2/22/2006,5/1/2010,1,64.5400009155273,,,,
2/22/2006,6/1/2010,1,64.4800033569336,,,,
2/22/2006,7/1/2010,1,64.4100036621094,,,,
2/22/2006,8/1/2010,1,64.3300018310547,,,,
2/22/2006,1/1/2011,1,63.939998626709,0,0,0,
2/22/2006,12/1/2011,1,63.1800003051758,63.5,63.5,10,
2/22/2006,6/1/2011,1,63.5999984741211,0,0,0,
2/22/2006,2/1/2011,1,63.8800010681152,0,0,0,
2/22/2006,12/1/2010,1,64.0100021362305,0,0,2613,
2/22/2006,3/1/2011,1,63.810001373291,0,0,0,
2/22/2006,4/1/2011,1,63.7400016784668,0,0,0,
2/22/2006,5/1/2011,1,63.6699981689453,0,0,0,
2/22/2006,7/1/2011,1,63.5299987792969,0,0,0,
2/22/2006,8/1/2011,1,63.4599990844727,0,0,0,
2/22/2006,9/1/2011,1,63.3899993896484,0,0,0,
2/22/2006,11/1/2011,1,63.25,0,0,0,
2/22/2006,12/1/2012,1,62.6800003051758,63.0900001525879,63.0900001525879,1,
2/22/2006,11/1/2010,1,64.0899963378906,0,0,0,
2/22/2006,10/1/2011,1,63.3199996948242,0,0,0,
2/22/2006,10/1/2010,1,64.1699981689453,0,0,0,
2/22/2006,9/1/2010,1,64.25,0,0,0,
2/22/2006,12/1/2006,2,1.60739994049072,1.60000002384186,1.5900000333786,202,
2/22/2006,1/1/2007,2,1.61989998817444,0,0,0,
2/22/2006,11/1/2006,2,1.61240005493164,0,0,200,
2/22/2006,9/1/2006,2,1.68540000915527,1.69749999046326,1.63999998569489,756,
2/22/2006,8/1/2006,2,1.68589997291565,1.7150000333786,1.66999995708466,979,
2/22/2006,7/1/2006,2,1.67190003395081,1.70299994945526,1.62999999523163,800,
2/22/2006,6/1/2006,2,1.64240002632141,1.68350005149841,1.61500000953674,3067,
2/22/2006,5/1/2006,2,1.60290002822876,1.64999997615814,1.57500004768372,6840,
2/22/2006,3/1/2006,2,1.47449994087219,1.47800004482269,1.43400001525879,21598,
2/22/2006,4/1/2006,2,1.55139994621277,1.59839999675751,1.52250003814697,21898,
2/22/2006,10/1/2006,2,1.62839996814728,0,0,111,
2/22/2006,4/1/2006,3,1.67110002040863,1.69169998168945,1.66250002384186,19491,
2/22/2006,3/1/2007,3,1.89509999752045,1.90499997138977,1.90199995040894,147,
2/22/2006,4/1/2007,3,1.86310005187988,1.87100005149841,1.86899995803833,16,
2/22/2006,5/1/2007,3,1.83210003376007,1.83850002288818,1.83850002288818,8,
2/22/2006,8/1/2007,3,1.83459997177124,1.8474999666214,1.8474999666214,9,
2/22/2006,7/1/2007,3,1.82210004329681,1.83500003814697,1.83500003814697,12,
2/22/2006,5/1/2006,3,1.69210004806519,1.71319997310638,1.68499994277954,5705,
2/22/2006,10/1/2006,3,1.81710004806519,1.82749998569489,1.82599997520447,201,
2/22/2006,6/1/2007,3,1.81710004806519,1.82299995422363,1.82299995422363,102,
2/22/2006,7/1/2006,3,1.73510003089905,1.74899995326996,1.73000001907349,1584,
2/22/2006,9/1/2006,3,1.78709995746613,1.79719996452332,1.78999996185303,169,
2/22/2006,11/1/2006,3,1.84809994697571,1.85699999332428,1.85000002384186,12,
2/22/2006,12/1/2006,3,1.87460005283356,1.88520002365112,1.87300002574921,932,
2/22/2006,1/1/2007,3,1.89709997177124,1.9099999666214,1.89900004863739,172,
2/22/2006,2/1/2007,3,1.90460002422333,1.91250002384186,1.90750002861023,17,
2/22/2006,3/1/2006,3,1.65209996700287,1.666100025177,1.63999998569489,23454,
2/22/2006,6/1/2006,3,1.71010005474091,1.72399997711182,1.70000004768372,2389,
2/22/2006,8/1/2006,3,1.76059997081757,0,0,290,
2/22/2006,10/1/2006,4,1.6904000043869,0,0,25,
2/22/2006,3/1/2006,4,1.49790000915527,0,0,200,
2/22/2006,2/1/2007,4,1.66589999198914,0,0,0,
2/22/2006,1/1/2007,4,1.66390001773834,0,0,0,
2/22/2006,12/1/2006,4,1.65840005874634,0,0,0,
2/22/2006,11/1/2006,4,1.6739000082016,0,0,0,
2/22/2006,8/1/2006,4,1.81140005588532,0,0,0,
2/22/2006,7/1/2006,4,1.81340003013611,1.81500005722046,1.81500005722046,25,
2/22/2006,6/1/2006,4,1.79990005493164,0,0,300,
2/22/2006,4/1/2006,4,1.74290001392365,0,0,375,
2/22/2006,9/1/2006,4,1.79540002346039,0,0,79,
2/22/2006,5/1/2006,4,1.77289998531342,0,0,425,
2/23/2006,4/1/2006,1,60.5400009155273,,,,
2/23/2006,5/1/2006,1,62.0400009155273,,,,
2/23/2006,6/1/2006,1,63.0900001525879,,,,
2/23/2006,7/1/2006,1,63.8600006103516,,,,
2/23/2006,8/1/2006,1,64.4300003051758,,,,
2/23/2006,9/1/2006,1,64.8899993896484,,,,
2/23/2006,10/1/2006,1,65.2799987792969,,,,
2/23/2006,11/1/2006,1,65.6100006103516,,,,
2/23/2006,12/1/2006,1,65.8899993896484,,,,
2/23/2006,1/1/2007,1,66.120002746582,,,,
2/23/2006,2/1/2007,1,66.3300018310547,,,,
2/23/2006,3/1/2007,1,66.4899978637695,,,,
2/23/2006,4/1/2007,1,66.620002746582,,,,
2/23/2006,5/1/2007,1,66.6999969482422,,,,
2/23/2006,6/1/2007,1,66.7600021362305,,,,
2/23/2006,7/1/2007,1,66.7799987792969,,,,
2/23/2006,8/1/2007,1,66.8000030517578,,,,
2/23/2006,9/1/2007,1,66.8199996948242,,,,
2/23/2006,10/1/2007,1,66.8300018310547,,,,
2/23/2006,11/1/2007,1,66.8199996948242,,,,
2/23/2006,12/1/2007,1,66.8000030517578,,,,
2/23/2006,1/1/2008,1,66.75,,,,
2/23/2006,2/1/2008,1,66.7099990844727,,,,
2/23/2006,3/1/2008,1,66.6699981689453,,,,
2/23/2006,4/1/2008,1,66.6500015258789,,,,
2/23/2006,5/1/2008,1,66.629997253418,,,,
2/23/2006,6/1/2008,1,66.5999984741211,,,,
2/23/2006,7/1/2008,1,66.5299987792969,,,,
2/23/2006,8/1/2008,1,66.4599990844727,,,,
2/23/2006,9/1/2008,1,66.3899993896484,,,,
2/23/2006,10/1/2008,1,66.3099975585938,,,,
2/23/2006,11/1/2008,1,66.2300033569336,,,,
2/23/2006,12/1/2008,1,66.1500015258789,,,,
2/23/2006,1/1/2009,1,66.0899963378906,,,,
2/23/2006,2/1/2009,1,66.0299987792969,,,,
2/23/2006,3/1/2009,1,65.9700012207031,,,,
2/23/2006,4/1/2009,1,65.9100036621094,,,,
2/23/2006,5/1/2009,1,65.8499984741211,,,,
2/23/2006,6/1/2009,1,65.7799987792969,,,,
2/23/2006,7/1/2009,1,65.7200012207031,,,,
2/23/2006,8/1/2009,1,65.6500015258789,,,,
2/23/2006,9/1/2009,1,65.5800018310547,,,,
2/23/2006,10/1/2009,1,65.5100021362305,,,,
2/23/2006,11/1/2009,1,65.4400024414062,,,,
2/23/2006,12/1/2009,1,65.370002746582,,,,
2/23/2006,1/1/2010,1,65.3099975585937,,,,
2/23/2006,2/1/2010,1,65.25,,,,
2/23/2006,3/1/2010,1,65.1900024414063,,,,
2/23/2006,4/1/2010,1,65.129997253418,,,,
2/23/2006,5/1/2010,1,65.0699996948242,,,,
2/23/2006,6/1/2010,1,65.0100021362305,,,,
2/23/2006,7/1/2010,1,64.9400024414063,,,,
2/23/2006,8/1/2010,1,64.8600006103516,,,,
2/23/2006,9/1/2010,1,64.7799987792969,,,,
2/23/2006,10/1/2010,1,64.6999969482422,,,,
2/23/2006,11/1/2010,1,64.620002746582,,,,
2/23/2006,12/1/2010,1,64.5400009155273,,,,
2/23/2006,1/1/2011,1,64.4700012207031,,,,
2/23/2006,2/1/2011,1,64.4100036621094,,,,
2/23/2006,3/1/2011,1,64.3399963378906,,,,
2/23/2006,4/1/2011,1,64.2699966430664,,,,
2/23/2006,5/1/2011,1,64.1999969482422,,,,
2/23/2006,6/1/2011,1,64.129997253418,,,,
2/23/2006,7/1/2011,1,64.0599975585937,,,,
2/23/2006,8/1/2011,1,63.9900016784668,,,,
2/23/2006,9/1/2011,1,63.9199981689453,,,,
2/23/2006,10/1/2011,1,63.8499984741211,,,,
2/23/2006,11/1/2011,1,63.7799987792969,,,,
2/23/2006,12/1/2011,1,63.7099990844727,,,,
2/23/2006,12/1/2012,1,63.2099990844727,,,,
2/23/2006,3/1/2006,2,1.51339995861053,,,,
2/23/2006,4/1/2006,2,1.57309997081757,,,,
2/23/2006,5/1/2006,2,1.61510002613068,,,,
2/23/2006,6/1/2006,2,1.65059995651245,,,,
2/23/2006,7/1/2006,2,1.67859995365143,,,,
2/23/2006,8/1/2006,2,1.69159996509552,,,,
2/23/2006,9/1/2006,2,1.69060003757477,,,,
2/23/2006,10/1/2006,2,1.63409996032715,,,,
2/23/2006,11/1/2006,2,1.61810004711151,,,,
2/23/2006,12/1/2006,2,1.61310005187988,,,,
2/23/2006,1/1/2007,2,1.62559998035431,,,,
2/23/2006,3/1/2006,3,1.66260004043579,,,,
2/23/2006,4/1/2006,3,1.67770004272461,,,,
2/23/2006,5/1/2006,3,1.69669997692108,,,,
2/23/2006,6/1/2006,3,1.71420001983643,,,,
2/23/2006,7/1/2006,3,1.73769998550415,,,,
2/23/2006,8/1/2006,3,1.76320004463196,,,,
2/23/2006,9/1/2006,3,1.78869998455048,,,,
2/23/2006,10/1/2006,3,1.81770002841949,,,,
2/23/2006,11/1/2006,3,1.84769999980927,,,,
2/23/2006,12/1/2006,3,1.87320005893707,,,,
2/23/2006,1/1/2007,3,1.89569997787476,,,,
2/23/2006,2/1/2007,3,1.90320003032684,,,,
2/23/2006,3/1/2007,3,1.89370000362396,,,,
2/23/2006,4/1/2007,3,1.8617000579834,,,,
2/23/2006,5/1/2007,3,1.83070003986359,,,,
2/23/2006,6/1/2007,3,1.8157000541687,,,,
2/23/2006,7/1/2007,3,1.82070004940033,,,,
2/23/2006,8/1/2007,3,1.83319997787476,,,,
2/23/2006,8/1/2006,4,1.82210004329681,0,0,25,
2/23/2006,2/1/2007,4,1.67709994316101,0,0,0,
2/23/2006,1/1/2007,4,1.67509996891022,0,0,0,
2/23/2006,12/1/2006,4,1.66960000991821,0,0,0,
2/23/2006,11/1/2006,4,1.68509995937347,0,0,0,
2/23/2006,9/1/2006,4,1.80659997463226,0,0,175,
2/23/2006,7/1/2006,4,1.82360005378723,1.83500003814697,1.83500003814697,589,
2/23/2006,6/1/2006,4,1.81009995937347,0,0,50,
2/23/2006,5/1/2006,4,1.78509998321533,0,0,452,
2/23/2006,4/1/2006,4,1.76010000705719,0,0,550,
2/23/2006,3/1/2006,4,1.52009999752045,0,0,0,
2/23/2006,10/1/2006,4,1.70159995555878,0,0,0,
2/24/2006,4/1/2006,1,62.9099998474121,,,,
2/24/2006,5/1/2006,1,64.1399993896484,,,,
2/24/2006,6/1/2006,1,65.0299987792969,,,,
2/24/2006,7/1/2006,1,65.7300033569336,,,,
2/24/2006,8/1/2006,1,66.2399978637695,,,,
2/24/2006,9/1/2006,1,66.629997253418,,,,
2/24/2006,10/1/2006,1,66.9599990844727,,,,
2/24/2006,11/1/2006,1,67.2399978637695,,,,
2/24/2006,12/1/2006,1,67.4800033569336,,,,
2/24/2006,1/1/2007,1,67.6900024414063,,,,
2/24/2006,2/1/2007,1,67.879997253418,,,,
2/24/2006,3/1/2007,1,68.0199966430664,,,,
2/24/2006,4/1/2007,1,68.129997253418,,,,
2/24/2006,5/1/2007,1,68.1900024414063,,,,
2/24/2006,6/1/2007,1,68.2300033569336,,,,
2/24/2006,7/1/2007,1,68.2300033569336,,,,
2/24/2006,8/1/2007,1,68.2300033569336,,,,
2/24/2006,9/1/2007,1,68.2300033569336,,,,
2/24/2006,10/1/2007,1,68.2200012207031,,,,
2/24/2006,11/1/2007,1,68.1900024414063,,,,
2/24/2006,12/1/2007,1,68.1500015258789,,,,
2/24/2006,1/1/2008,1,68.0800018310547,,,,
2/24/2006,2/1/2008,1,68.0199966430664,,,,
2/24/2006,3/1/2008,1,67.9599990844727,,,,
2/24/2006,4/1/2008,1,67.9100036621094,,,,
2/24/2006,5/1/2008,1,67.8600006103516,,,,
2/24/2006,6/1/2008,1,67.8000030517578,,,,
2/24/2006,7/1/2008,1,67.7300033569336,,,,
2/24/2006,8/1/2008,1,67.6600036621094,,,,
2/24/2006,9/1/2008,1,67.5899963378906,,,,
2/24/2006,10/1/2008,1,67.5100021362305,,,,
2/24/2006,11/1/2008,1,67.4300003051758,,,,
2/24/2006,12/1/2008,1,67.3499984741211,,,,
2/24/2006,1/1/2009,1,67.2900009155273,,,,
2/24/2006,2/1/2009,1,67.2300033569336,,,,
2/24/2006,3/1/2009,1,67.1699981689453,,,,
2/24/2006,4/1/2009,1,67.1100006103516,,,,
2/24/2006,5/1/2009,1,67.0500030517578,,,,
2/24/2006,6/1/2009,1,66.9800033569336,,,,
2/24/2006,7/1/2009,1,66.9199981689453,,,,
2/24/2006,8/1/2009,1,66.8499984741211,,,,
2/24/2006,9/1/2009,1,66.7799987792969,,,,
2/24/2006,10/1/2009,1,66.7099990844727,,,,
2/24/2006,11/1/2009,1,66.6399993896484,,,,
2/24/2006,12/1/2009,1,66.5699996948242,,,,
2/24/2006,1/1/2010,1,66.5,,,,
2/24/2006,2/1/2010,1,66.4300003051758,,,,
2/24/2006,3/1/2010,1,66.3600006103516,,,,
2/24/2006,4/1/2010,1,66.3000030517578,,,,
2/24/2006,5/1/2010,1,66.2399978637695,,,,
2/24/2006,6/1/2010,1,66.1800003051758,,,,
2/24/2006,7/1/2010,1,66.1100006103516,,,,
2/24/2006,8/1/2010,1,66.0299987792969,,,,
2/24/2006,9/1/2010,1,65.9499969482422,,,,
2/24/2006,10/1/2010,1,65.870002746582,,,,
2/24/2006,11/1/2010,1,65.7900009155273,,,,
2/24/2006,12/1/2010,1,65.7099990844727,,,,
2/24/2006,1/1/2011,1,65.629997253418,,,,
2/24/2006,2/1/2011,1,65.5599975585938,,,,
2/24/2006,3/1/2011,1,65.4800033569336,,,,
2/24/2006,4/1/2011,1,65.4000015258789,,,,
2/24/2006,5/1/2011,1,65.3199996948242,,,,
2/24/2006,6/1/2011,1,65.25,,,,
2/24/2006,7/1/2011,1,65.1800003051758,,,,
2/24/2006,8/1/2011,1,65.1100006103516,,,,
2/24/2006,9/1/2011,1,65.0400009155274,,,,
2/24/2006,10/1/2011,1,64.9700012207031,,,,
2/24/2006,11/1/2011,1,64.9000015258789,,,,
2/24/2006,12/1/2011,1,64.8300018310547,,,,
2/24/2006,12/1/2012,1,64.3300018310547,,,,
2/24/2006,3/1/2006,2,1.55060005187988,,,,
2/24/2006,4/1/2006,2,1.60870003700256,,,,
2/24/2006,5/1/2006,2,1.65719997882843,,,,
2/24/2006,6/1/2006,2,1.69570004940033,,,,
2/24/2006,7/1/2006,2,1.72469997406006,,,,
2/24/2006,8/1/2006,2,1.73870003223419,,,,
2/24/2006,9/1/2006,2,1.73870003223419,,,,
2/24/2006,10/1/2006,2,1.68270003795624,,,,
2/24/2006,11/1/2006,2,1.66670000553131,,,,
2/24/2006,12/1/2006,2,1.66170001029968,,,,
2/24/2006,1/1/2007,2,1.6742000579834,,,,
2/24/2006,3/1/2006,3,1.72669994831085,,,,
2/24/2006,4/1/2006,3,1.74259996414185,,,,
2/24/2006,5/1/2006,3,1.76010000705719,,,,
2/24/2006,6/1/2006,3,1.77610003948212,,,,
2/24/2006,7/1/2006,3,1.79659998416901,,,,
2/24/2006,8/1/2006,3,1.82109999656677,,,,
2/24/2006,9/1/2006,3,1.84560000896454,,,,
2/24/2006,10/1/2006,3,1.87360000610352,,,,
2/24/2006,11/1/2006,3,1.90209996700287,,,,
2/24/2006,12/1/2006,3,1.92610001564026,,,,
2/24/2006,1/1/2007,3,1.94760000705719,,,,
2/24/2006,2/1/2007,3,1.95459997653961,,,,
2/24/2006,3/1/2007,3,1.9436000585556,,,,
2/24/2006,4/1/2007,3,1.91009998321533,,,,
2/24/2006,5/1/2007,3,1.87810003757477,,,,
2/24/2006,6/1/2007,3,1.86259996891022,,,,
2/24/2006,7/1/2007,3,1.86759996414185,,,,
2/24/2006,8/1/2007,3,1.88010001182556,,,,
2/24/2006,3/1/2006,4,1.55970001220703,0,0,0,
2/24/2006,4/1/2006,4,1.79970002174377,0,0,410,
2/24/2006,5/1/2006,4,1.82720005512238,0,0,195,
2/24/2006,6/1/2006,4,1.85319995880127,0,0,35,
2/24/2006,7/1/2006,4,1.86969995498657,1.85000002384186,1.85000002384186,440,
2/24/2006,8/1/2006,4,1.86870002746582,0,0,200,
2/24/2006,9/1/2006,4,1.85319995880127,0,0,200,
2/24/2006,10/1/2006,4,1.75069999694824,0,0,0,
2/24/2006,11/1/2006,4,1.73420000076294,0,0,0,
2/24/2006,12/1/2006,4,1.71870005130768,0,0,0,
2/24/2006,1/1/2007,4,1.72420001029968,0,0,0,
2/24/2006,2/1/2007,4,1.72619998455048,0,0,0,
2/27/2006,4/1/2006,1,61,,,,
2/27/2006,5/1/2006,1,62.3499984741211,,,,
2/27/2006,6/1/2006,1,63.3600006103516,,,,
2/27/2006,7/1/2006,1,64.120002746582,,,,
2/27/2006,8/1/2006,1,64.6900024414063,,,,
2/27/2006,9/1/2006,1,65.1600036621094,,,,
2/27/2006,10/1/2006,1,65.5500030517578,,,,
2/27/2006,11/1/2006,1,65.870002746582,,,,
2/27/2006,12/1/2006,1,66.1500015258789,,,,
2/27/2006,1/1/2007,1,66.379997253418,,,,
2/27/2006,2/1/2007,1,66.5899963378906,,,,
2/27/2006,3/1/2007,1,66.75,,,,
2/27/2006,4/1/2007,1,66.879997253418,,,,
2/27/2006,5/1/2007,1,66.9599990844727,,,,
2/27/2006,6/1/2007,1,67.0199966430664,,,,
2/27/2006,7/1/2007,1,67.0400009155273,,,,
2/27/2006,8/1/2007,1,67.0500030517578,,,,
2/27/2006,9/1/2007,1,67.0599975585938,,,,
2/27/2006,10/1/2007,1,67.0599975585938,,,,
2/27/2006,11/1/2007,1,67.0400009155273,,,,
2/27/2006,12/1/2007,1,67.0100021362305,,,,
2/27/2006,1/1/2008,1,66.9499969482422,,,,
2/27/2006,2/1/2008,1,66.9000015258789,,,,
2/27/2006,3/1/2008,1,66.8499984741211,,,,
2/27/2006,4/1/2008,1,66.8099975585938,,,,
2/27/2006,5/1/2008,1,66.7699966430664,,,,
2/27/2006,6/1/2008,1,66.7200012207031,,,,
2/27/2006,7/1/2008,1,66.6600036621094,,,,
2/27/2006,8/1/2008,1,66.5999984741211,,,,
2/27/2006,9/1/2008,1,66.5400009155273,,,,
2/27/2006,10/1/2008,1,66.4700012207031,,,,
2/27/2006,11/1/2008,1,66.4000015258789,,,,
2/27/2006,12/1/2008,1,66.3300018310547,,,,
2/27/2006,1/1/2009,1,66.2699966430664,,,,
2/27/2006,2/1/2009,1,66.2099990844727,,,,
2/27/2006,3/1/2009,1,66.1500015258789,,,,
2/27/2006,4/1/2009,1,66.0899963378906,,,,
2/27/2006,5/1/2009,1,66.0299987792969,,,,
2/27/2006,6/1/2009,1,65.9599990844727,,,,
2/27/2006,7/1/2009,1,65.9000015258789,,,,
2/27/2006,8/1/2009,1,65.8300018310547,,,,
2/27/2006,9/1/2009,1,65.7600021362305,,,,
2/27/2006,10/1/2009,1,65.6900024414063,,,,
2/27/2006,11/1/2009,1,65.620002746582,,,,
2/27/2006,12/1/2009,1,65.5500030517578,,,,
2/27/2006,1/1/2010,1,65.4800033569336,,,,
2/27/2006,2/1/2010,1,65.4100036621094,,,,
2/27/2006,3/1/2010,1,65.3399963378906,,,,
2/27/2006,4/1/2010,1,65.2799987792969,,,,
2/27/2006,5/1/2010,1,65.2200012207031,,,,
2/27/2006,6/1/2010,1,65.1600036621094,,,,
2/27/2006,7/1/2010,1,65.0899963378906,,,,
2/27/2006,8/1/2010,1,65.0100021362305,,,,
2/27/2006,9/1/2010,1,64.9300003051758,,,,
2/27/2006,10/1/2010,1,64.8499984741211,,,,
2/27/2006,11/1/2010,1,64.7699966430664,,,,
2/27/2006,12/1/2010,1,64.6900024414063,,,,
2/27/2006,1/1/2011,1,64.6100006103516,,,,
2/27/2006,2/1/2011,1,64.5400009155273,,,,
2/27/2006,3/1/2011,1,64.4599990844727,,,,
2/27/2006,4/1/2011,1,64.379997253418,,,,
2/27/2006,5/1/2011,1,64.3000030517578,,,,
2/27/2006,6/1/2011,1,64.2300033569336,,,,
2/27/2006,7/1/2011,1,64.1600036621094,,,,
2/27/2006,8/1/2011,1,64.0899963378906,,,,
2/27/2006,9/1/2011,1,64.0199966430664,,,,
2/27/2006,10/1/2011,1,63.9500007629395,,,,
2/27/2006,11/1/2011,1,63.8800010681152,,,,
2/27/2006,12/1/2011,1,63.810001373291,,,,
2/27/2006,12/1/2012,1,63.310001373291,,,,
2/27/2006,3/1/2006,2,1.52499997615814,,,,
2/27/2006,4/1/2006,2,1.54999995231628,,,,
2/27/2006,5/1/2006,2,1.59700000286102,,,,
2/27/2006,6/1/2006,2,1.63450002670288,,,,
2/27/2006,7/1/2006,2,1.66550004482269,,,,
2/27/2006,8/1/2006,2,1.68350005149841,,,,
2/27/2006,9/1/2006,2,1.68649995326996,,,,
2/27/2006,10/1/2006,2,1.63300001621246,,,,
2/27/2006,11/1/2006,2,1.61800003051758,,,,
2/27/2006,12/1/2006,2,1.6139999628067,,,,
2/27/2006,1/1/2007,2,1.62699997425079,,,,
2/27/2006,3/1/2006,3,1.6826000213623,,,,
2/27/2006,4/1/2006,3,1.69640004634857,,,,
2/27/2006,5/1/2006,3,1.71490001678467,,,,
2/27/2006,6/1/2006,3,1.73339998722076,,,,
2/27/2006,7/1/2006,3,1.7548999786377,,,,
2/27/2006,8/1/2006,3,1.7804000377655,,,,
2/27/2006,9/1/2006,3,1.80540001392365,,,,
2/27/2006,10/1/2006,3,1.833899974823,,,,
2/27/2006,11/1/2006,3,1.86339998245239,,,,
2/27/2006,12/1/2006,3,1.88839995861053,,,,
2/27/2006,1/1/2007,3,1.91089999675751,,,,
2/27/2006,2/1/2007,3,1.91890001296997,,,,
2/27/2006,3/1/2007,3,1.90890002250671,,,,
2/27/2006,4/1/2007,3,1.87689995765686,,,,
2/27/2006,5/1/2007,3,1.84640002250671,,,,
2/27/2006,6/1/2007,3,1.8319000005722,,,,
2/27/2006,7/1/2007,3,1.83689999580383,,,,
2/27/2006,8/1/2007,3,1.84940004348755,,,,
2/27/2006,3/1/2006,4,1.48699998855591,0,0,0,
2/27/2006,4/1/2006,4,1.73199999332428,0,0,485,
2/27/2006,5/1/2006,4,1.76199996471405,0,0,270,
2/27/2006,6/1/2006,4,1.79200005531311,0,0,200,
2/27/2006,7/1/2006,4,1.80949997901917,1.80999994277954,1.7849999666214,70,
2/27/2006,8/1/2006,4,1.81200003623962,1.82099997997284,1.82099997997284,8,
2/27/2006,9/1/2006,4,1.79700005054474,0,0,150,
2/27/2006,10/1/2006,4,1.69700002670288,0,0,40,
2/27/2006,11/1/2006,4,1.68149995803833,0,0,40,
2/27/2006,12/1/2006,4,1.66700005531311,0,0,40,
2/27/2006,1/1/2007,4,1.68299996852875,0,0,0,
2/27/2006,2/1/2007,4,1.70500004291534,0,0,0,
2/28/2006,4/1/2006,1,61.4099998474121,,,,
2/28/2006,5/1/2006,1,63.0099983215332,,,,
2/28/2006,6/1/2006,1,64.0599975585937,,,,
2/28/2006,7/1/2006,1,64.8300018310547,,,,
2/28/2006,8/1/2006,1,65.4199981689453,,,,
2/28/2006,9/1/2006,1,65.8899993896484,,,,
2/28/2006,10/1/2006,1,66.2799987792969,,,,
2/28/2006,11/1/2006,1,66.5899963378906,,,,
2/28/2006,12/1/2006,1,66.8600006103516,,,,
2/28/2006,1/1/2007,1,67.0800018310547,,,,
2/28/2006,2/1/2007,1,67.2799987792969,,,,
2/28/2006,3/1/2007,1,67.4300003051758,,,,
2/28/2006,4/1/2007,1,67.5599975585938,,,,
2/28/2006,5/1/2007,1,67.6399993896484,,,,
2/28/2006,6/1/2007,1,67.6999969482422,,,,
2/28/2006,7/1/2007,1,67.7200012207031,,,,
2/28/2006,8/1/2007,1,67.7300033569336,,,,
2/28/2006,9/1/2007,1,67.7399978637695,,,,
2/28/2006,10/1/2007,1,67.7300033569336,,,,
2/28/2006,11/1/2007,1,67.6999969482422,,,,
2/28/2006,12/1/2007,1,67.6600036621094,,,,
2/28/2006,1/1/2008,1,67.5999984741211,,,,
2/28/2006,2/1/2008,1,67.5500030517578,,,,
2/28/2006,3/1/2008,1,67.5,,,,
2/28/2006,4/1/2008,1,67.4599990844727,,,,
2/28/2006,5/1/2008,1,67.4199981689453,,,,
2/28/2006,6/1/2008,1,67.370002746582,,,,
2/28/2006,7/1/2008,1,67.3099975585938,,,,
2/28/2006,8/1/2008,1,67.25,,,,
2/28/2006,9/1/2008,1,67.1900024414063,,,,
2/28/2006,10/1/2008,1,67.120002746582,,,,
2/28/2006,11/1/2008,1,67.0400009155273,,,,
2/28/2006,12/1/2008,1,66.9599990844727,,,,
2/28/2006,1/1/2009,1,66.9000015258789,,,,
2/28/2006,2/1/2009,1,66.8399963378906,,,,
2/28/2006,3/1/2009,1,66.7799987792969,,,,
2/28/2006,4/1/2009,1,66.7200012207031,,,,
2/28/2006,5/1/2009,1,66.6600036621094,,,,
2/28/2006,6/1/2009,1,66.5899963378906,,,,
2/28/2006,7/1/2009,1,66.5299987792969,,,,
2/28/2006,8/1/2009,1,66.4599990844727,,,,
2/28/2006,9/1/2009,1,66.3899993896484,,,,
2/28/2006,10/1/2009,1,66.3199996948242,,,,
2/28/2006,11/1/2009,1,66.25,,,,
2/28/2006,12/1/2009,1,66.1800003051758,,,,
2/28/2006,1/1/2010,1,66.1100006103516,,,,
2/28/2006,2/1/2010,1,66.0400009155273,,,,
2/28/2006,3/1/2010,1,65.9700012207031,,,,
2/28/2006,4/1/2010,1,65.9100036621094,,,,
2/28/2006,5/1/2010,1,65.8499984741211,,,,
2/28/2006,6/1/2010,1,65.7900009155273,,,,
2/28/2006,7/1/2010,1,65.7200012207031,,,,
2/28/2006,8/1/2010,1,65.6399993896484,,,,
2/28/2006,9/1/2010,1,65.5599975585938,,,,
2/28/2006,10/1/2010,1,65.4899978637695,,,,
2/28/2006,11/1/2010,1,65.4199981689453,,,,
2/28/2006,12/1/2010,1,65.3499984741211,,,,
2/28/2006,1/1/2011,1,65.2699966430664,,,,
2/28/2006,2/1/2011,1,65.1999969482422,,,,
2/28/2006,3/1/2011,1,65.120002746582,,,,
2/28/2006,4/1/2011,1,65.0400009155274,,,,
2/28/2006,5/1/2011,1,64.9599990844727,,,,
2/28/2006,6/1/2011,1,64.8899993896484,,,,
2/28/2006,7/1/2011,1,64.8199996948242,,,,
2/28/2006,8/1/2011,1,64.75,,,,
2/28/2006,9/1/2011,1,64.6800003051758,,,,
2/28/2006,10/1/2011,1,64.6100006103516,,,,
2/28/2006,11/1/2011,1,64.5400009155273,,,,
2/28/2006,12/1/2011,1,64.4700012207031,,,,
2/28/2006,12/1/2012,1,63.9700012207031,,,,
2/28/2006,3/1/2006,2,1.55560004711151,,,,
2/28/2006,4/1/2006,2,1.59070003032684,,,,
2/28/2006,5/1/2006,2,1.64040005207062,,,,
2/28/2006,6/1/2006,2,1.67460000514984,,,,
2/28/2006,7/1/2006,2,1.70580005645752,,,,
2/28/2006,8/1/2006,2,1.72379994392395,,,,
2/28/2006,9/1/2006,2,1.72679996490479,,,,
2/28/2006,10/1/2006,2,1.67330002784729,,,,
2/28/2006,11/1/2006,2,1.6583000421524,,,,
2/28/2006,12/1/2006,2,1.65429997444153,,,,
2/28/2006,1/1/2007,2,1.66729998588562,,,,
2/28/2006,3/1/2006,3,1.71200001239777,,,,
2/28/2006,4/1/2006,3,1.72239995002747,,,,
2/28/2006,5/1/2006,3,1.74310004711151,,,,
2/28/2006,6/1/2006,3,1.75960004329681,,,,
2/28/2006,7/1/2006,3,1.77909994125366,,,,
2/28/2006,8/1/2006,3,1.80359995365143,,,,
2/28/2006,9/1/2006,3,1.82710003852844,,,,
2/28/2006,10/1/2006,3,1.85409998893738,,,,
2/28/2006,11/1/2006,3,1.88259994983673,,,,
2/28/2006,12/1/2006,3,1.90659999847412,,,,
2/28/2006,1/1/2007,3,1.92859995365143,,,,
2/28/2006,2/1/2007,3,1.93610000610352,,,,
2/28/2006,3/1/2007,3,1.92509996891022,,,,
2/28/2006,4/1/2007,3,1.89209997653961,,,,
2/28/2006,5/1/2007,3,1.8610999584198,,,,
2/28/2006,6/1/2007,3,1.84660005569458,,,,
2/28/2006,7/1/2007,3,1.85160005092621,,,,
2/28/2006,8/1/2007,3,1.86459994316101,,,,
2/28/2006,3/1/2006,4,1.54429996013641,0,0,0,
2/28/2006,4/1/2006,4,1.77929997444153,0,0,670,
2/28/2006,5/1/2006,4,1.8092999458313,0,0,350,
2/28/2006,6/1/2006,4,1.83930003643036,0,0,235,
2/28/2006,7/1/2006,4,1.85679996013641,0,0,270,
2/28/2006,8/1/2006,4,1.85930001735687,0,0,155,
2/28/2006,9/1/2006,4,1.84930002689362,0,0,100,
2/28/2006,10/1/2006,4,1.7503000497818,0,0,0,
2/28/2006,11/1/2006,4,1.73529994487762,0,0,0,
2/28/2006,12/1/2006,4,1.72130000591278,0,0,0,
2/28/2006,1/1/2007,4,1.73730003833771,0,0,0,
2/28/2006,2/1/2007,4,1.7393000125885,0,0,0,
3/1/2006,4/1/2006,1,61.9700012207031,,,,
3/1/2006,5/1/2006,1,63.6199989318848,,,,
3/1/2006,6/1/2006,1,64.6600036621094,,,,
3/1/2006,7/1/2006,1,65.4300003051758,,,,
3/1/2006,8/1/2006,1,66.0199966430664,,,,
3/1/2006,9/1/2006,1,66.4899978637695,,,,
3/1/2006,10/1/2006,1,66.879997253418,,,,
3/1/2006,11/1/2006,1,67.1800003051758,,,,
3/1/2006,12/1/2006,1,67.4300003051758,,,,
3/1/2006,1/1/2007,1,67.629997253418,,,,
3/1/2006,2/1/2007,1,67.8199996948242,,,,
3/1/2006,3/1/2007,1,67.9599990844727,,,,
3/1/2006,4/1/2007,1,68.0800018310547,,,,
3/1/2006,5/1/2007,1,68.1500015258789,,,,
3/1/2006,6/1/2007,1,68.1999969482422,,,,
3/1/2006,7/1/2007,1,68.2099990844727,,,,
3/1/2006,8/1/2007,1,68.2200012207031,,,,
3/1/2006,9/1/2007,1,68.2200012207031,,,,
3/1/2006,10/1/2007,1,68.1999969482422,,,,
3/1/2006,11/1/2007,1,68.1600036621094,,,,
3/1/2006,12/1/2007,1,68.1100006103516,,,,
3/1/2006,1/1/2008,1,68.0500030517578,,,,
3/1/2006,2/1/2008,1,68,,,,
3/1/2006,3/1/2008,1,67.9499969482422,,,,
3/1/2006,4/1/2008,1,67.9100036621094,,,,
3/1/2006,5/1/2008,1,67.870002746582,,,,
3/1/2006,6/1/2008,1,67.8199996948242,,,,
3/1/2006,7/1/2008,1,67.7600021362305,,,,
3/1/2006,8/1/2008,1,67.6999969482422,,,,
3/1/2006,9/1/2008,1,67.6399993896484,,,,
3/1/2006,10/1/2008,1,67.5699996948242,,,,
3/1/2006,11/1/2008,1,67.4899978637695,,,,
3/1/2006,12/1/2008,1,67.4100036621094,,,,
3/1/2006,1/1/2009,1,67.3499984741211,,,,
3/1/2006,2/1/2009,1,67.2900009155273,,,,
3/1/2006,3/1/2009,1,67.2300033569336,,,,
3/1/2006,4/1/2009,1,67.1699981689453,,,,
3/1/2006,5/1/2009,1,67.1100006103516,,,,
3/1/2006,6/1/2009,1,67.0400009155273,,,,
3/1/2006,7/1/2009,1,66.9800033569336,,,,
3/1/2006,8/1/2009,1,66.9100036621094,,,,
3/1/2006,9/1/2009,1,66.8399963378906,,,,
3/1/2006,10/1/2009,1,66.7699966430664,,,,
3/1/2006,11/1/2009,1,66.6999969482422,,,,
3/1/2006,12/1/2009,1,66.629997253418,,,,
3/1/2006,1/1/2010,1,66.5599975585937,,,,
3/1/2006,2/1/2010,1,66.4899978637695,,,,
3/1/2006,3/1/2010,1,66.4199981689453,,,,
3/1/2006,4/1/2010,1,66.3600006103516,,,,
3/1/2006,5/1/2010,1,66.3000030517578,,,,
3/1/2006,6/1/2010,1,66.2399978637695,,,,
3/1/2006,7/1/2010,1,66.1699981689453,,,,
3/1/2006,8/1/2010,1,66.0899963378906,,,,
3/1/2006,9/1/2010,1,66.0100021362305,,,,
3/1/2006,10/1/2010,1,65.9400024414063,,,,
3/1/2006,11/1/2010,1,65.870002746582,,,,
3/1/2006,12/1/2010,1,65.8000030517578,,,,
3/1/2006,1/1/2011,1,65.7200012207031,,,,
3/1/2006,2/1/2011,1,65.6500015258789,,,,
3/1/2006,3/1/2011,1,65.5699996948242,,,,
3/1/2006,4/1/2011,1,65.4899978637695,,,,
3/1/2006,5/1/2011,1,65.4100036621094,,,,
3/1/2006,6/1/2011,1,65.3399963378906,,,,
3/1/2006,7/1/2011,1,65.2699966430664,,,,
3/1/2006,8/1/2011,1,65.1999969482422,,,,
3/1/2006,9/1/2011,1,65.129997253418,,,,
3/1/2006,10/1/2011,1,65.0599975585938,,,,
3/1/2006,11/1/2011,1,64.9899978637695,,,,
3/1/2006,12/1/2011,1,64.9199981689453,,,,
3/1/2006,12/1/2012,1,64.4199981689453,,,,
3/1/2006,4/1/2006,2,1.6224000453949,,,,
3/1/2006,5/1/2006,2,1.67439997196198,,,,
3/1/2006,6/1/2006,2,1.71039998531342,,,,
3/1/2006,7/1/2006,2,1.7438999414444,,,,
3/1/2006,8/1/2006,2,1.7639000415802,,,,
3/1/2006,9/1/2006,2,1.76789999008179,,,,
3/1/2006,10/1/2006,2,1.71539998054504,,,,
3/1/2006,11/1/2006,2,1.70039999485016,,,,
3/1/2006,12/1/2006,2,1.69539999961853,,,,
3/1/2006,1/1/2007,2,1.70840001106262,,,,
3/1/2006,4/1/2006,3,1.74660003185272,,,,
3/1/2006,5/1/2006,3,1.76460003852844,,,,
3/1/2006,6/1/2006,3,1.78110003471375,,,,
3/1/2006,7/1/2006,3,1.79910004138947,,,,
3/1/2006,8/1/2006,3,1.82260000705719,,,,
3/1/2006,9/1/2006,3,1.84560000896454,,,,
3/1/2006,10/1/2006,3,1.87160003185272,,,,
3/1/2006,11/1/2006,3,1.89909994602203,,,,
3/1/2006,12/1/2006,3,1.92209994792938,,,,
3/1/2006,1/1/2007,3,1.9436000585556,,,,
3/1/2006,2/1/2007,3,1.95060002803803,,,,
3/1/2006,3/1/2007,3,1.93859994411469,,,,
3/1/2006,4/1/2007,3,1.9050999879837,,,,
3/1/2006,5/1/2007,3,1.87360000610352,,,,
3/1/2006,6/1/2007,3,1.85860002040863,,,,
3/1/2006,7/1/2007,3,1.86360001564026,,,,
3/1/2006,8/1/2007,3,1.87660002708435,,,,
3/1/2006,9/1/2007,3,1.89160001277924,,,,
3/1/2006,4/1/2006,4,1.79990005493164,0,0,915,
3/1/2006,5/1/2006,4,1.82990002632141,0,0,595,
3/1/2006,6/1/2006,4,1.85989999771118,0,0,442,
3/1/2006,7/1/2006,4,1.8798999786377,0,0,187,
3/1/2006,8/1/2006,4,1.88489997386932,0,0,175,
3/1/2006,9/1/2006,4,1.8798999786377,0,0,479,
3/1/2006,10/1/2006,4,1.78090000152588,0,0,0,
3/1/2006,11/1/2006,4,1.76090002059937,0,0,0,
3/1/2006,12/1/2006,4,1.7418999671936,0,0,0,
3/1/2006,1/1/2007,4,1.7529000043869,0,0,0,
3/1/2006,2/1/2007,4,1.7548999786377,0,0,0,
3/1/2006,3/1/2007,4,1.75689995288849,0,0,0,
3/2/2006,4/1/2006,1,63.3600006103516,63.4500007629395,61.7999992370605,97323,
3/2/2006,5/1/2006,1,65.0699996948242,65.1999969482422,63.4700012207031,59437,
3/2/2006,6/1/2006,1,66.0500030517578,66.1500015258789,64.4700012207031,29402,
3/2/2006,7/1/2006,1,66.8000030517578,66.5,65.3300018310547,5255,
3/2/2006,8/1/2006,1,67.379997253418,66.9000015258789,66,3235,
3/2/2006,9/1/2006,1,67.8399963378906,67.25,66.5500030517578,3085,
3/2/2006,10/1/2006,1,68.2099990844727,67.5999984741211,66.9599990844727,2047,
3/2/2006,11/1/2006,1,68.4899978637695,67.9000015258789,67.6999969482422,2962,
3/2/2006,12/1/2006,1,68.7200012207031,68.6999969482422,67.2300033569336,11668,
3/2/2006,1/1/2007,1,68.9000015258789,68.5,68.5,720,
3/2/2006,2/1/2007,1,69.0599975585937,0,0,41,
3/2/2006,3/1/2007,1,69.1699981689453,68.5999984741211,68.5,500,
3/2/2006,4/1/2007,1,69.2600021362305,0,0,500,
3/2/2006,5/1/2007,1,69.3000030517578,0,0,580,
3/2/2006,6/1/2007,1,69.3300018310547,68.5,68.1999969482422,2109,
3/2/2006,7/1/2007,1,69.3300018310547,0,0,685,
3/2/2006,8/1/2007,1,69.3300018310547,0,0,86,
3/2/2006,9/1/2007,1,69.3199996948242,0,0,25,
3/2/2006,10/1/2007,1,69.2900009155273,0,0,0,
3/2/2006,11/1/2007,1,69.2399978637695,0,0,0,
3/2/2006,12/1/2007,1,69.1800003051758,68.5999984741211,68.25,7179,
3/2/2006,1/1/2008,1,69.120002746582,0,0,0,
3/2/2006,2/1/2008,1,69.0599975585937,0,0,0,
3/2/2006,3/1/2008,1,69,68.1999969482422,68.1999969482422,25,
3/2/2006,4/1/2008,1,68.9499969482422,0,0,0,
3/2/2006,5/1/2008,1,68.9000015258789,0,0,0,
3/2/2006,6/1/2008,1,68.8399963378906,67.8000030517578,67.8000030517578,0,
3/2/2006,7/1/2008,1,68.7699966430664,0,0,0,
3/2/2006,8/1/2008,1,68.6999969482422,0,0,0,
3/2/2006,9/1/2008,1,68.629997253418,0,0,0,
3/2/2006,10/1/2008,1,68.5599975585938,0,0,0,
3/2/2006,11/1/2008,1,68.4800033569336,0,0,0,
3/2/2006,12/1/2008,1,68.4000015258789,67.8000030517578,67.5999984741211,1926,
3/2/2006,1/1/2009,1,68.3399963378906,0,0,0,
3/2/2006,2/1/2009,1,68.2799987792969,0,0,0,
3/2/2006,3/1/2009,1,68.2200012207031,0,0,0,
3/2/2006,4/1/2009,1,68.1600036621094,0,0,0,
3/2/2006,5/1/2009,1,68.0999984741211,0,0,0,
3/2/2006,6/1/2009,1,68.0299987792969,0,0,0,
3/2/2006,7/1/2009,1,67.9700012207031,0,0,0,
3/2/2006,8/1/2009,1,67.9000015258789,0,0,0,
3/2/2006,9/1/2009,1,67.8300018310547,0,0,0,
3/2/2006,10/1/2009,1,67.7600021362305,0,0,0,
3/2/2006,11/1/2009,1,67.6900024414063,0,0,0,
3/2/2006,12/1/2009,1,67.620002746582,67.1999969482422,67.1999969482422,350,
3/2/2006,1/1/2010,1,67.5500030517578,0,0,0,
3/2/2006,2/1/2010,1,67.4800033569336,0,0,0,
3/2/2006,3/1/2010,1,67.4100036621094,0,0,0,
3/2/2006,4/1/2010,1,67.3499984741211,0,0,0,
3/2/2006,5/1/2010,1,67.2900009155273,0,0,0,
3/2/2006,6/1/2010,1,67.2300033569336,0,0,0,
3/2/2006,7/1/2010,1,67.1600036621094,0,0,0,
3/2/2006,8/1/2010,1,67.0800018310547,0,0,0,
3/2/2006,9/1/2010,1,67,0,0,0,
3/2/2006,10/1/2010,1,66.9300003051758,0,0,0,
3/2/2006,11/1/2010,1,66.8600006103516,0,0,0,
3/2/2006,12/1/2010,1,66.7900009155273,66.5,65.8000030517578,303,
3/2/2006,1/1/2011,1,66.7099990844727,0,0,0,
3/2/2006,2/1/2011,1,66.6399993896484,0,0,0,
3/2/2006,3/1/2011,1,66.5599975585937,0,0,0,
3/2/2006,4/1/2011,1,66.4800033569336,0,0,0,
3/2/2006,5/1/2011,1,66.4000015258789,0,0,0,
3/2/2006,6/1/2011,1,66.3300018310547,0,0,0,
3/2/2006,7/1/2011,1,66.2600021362305,0,0,0,
3/2/2006,8/1/2011,1,66.1900024414063,0,0,0,
3/2/2006,9/1/2011,1,66.120002746582,0,0,0,
3/2/2006,10/1/2011,1,66.0500030517578,0,0,0,
3/2/2006,11/1/2011,1,65.9800033569336,0,0,0,
3/2/2006,12/1/2011,1,65.9100036621094,0,0,0,
3/2/2006,12/1/2012,1,65.4100036621094,65.0999984741211,65.0999984741211,3,
3/2/2006,4/1/2006,2,1.69249999523163,,,,
3/2/2006,5/1/2006,2,1.74049997329712,,,,
3/2/2006,6/1/2006,2,1.77199995517731,,,,
3/2/2006,7/1/2006,2,1.79999995231628,,,,
3/2/2006,8/1/2006,2,1.817999958992,,,,
3/2/2006,9/1/2006,2,1.82050001621246,,,,
3/2/2006,10/1/2006,2,1.7664999961853,,,,
3/2/2006,11/1/2006,2,1.75049996376038,,,,
3/2/2006,12/1/2006,2,1.744500041008,,,,
3/2/2006,1/1/2007,2,1.75650000572205,,,,
3/2/2006,4/1/2006,3,1.80490005016327,,,,
3/2/2006,5/1/2006,3,1.82239997386932,,,,
3/2/2006,6/1/2006,3,1.83490002155304,,,,
3/2/2006,7/1/2006,3,1.85090005397797,,,,
3/2/2006,8/1/2006,3,1.87290000915527,,,,
3/2/2006,9/1/2006,3,1.89489996433258,,,,
3/2/2006,10/1/2006,3,1.91939997673035,,,,
3/2/2006,11/1/2006,3,1.94539999961853,,,,
3/2/2006,12/1/2006,3,1.96739995479584,,,,
3/2/2006,1/1/2007,3,1.98740005493164,,,,
3/2/2006,2/1/2007,3,1.99339997768402,,,,
3/2/2006,3/1/2007,3,1.97990000247955,,,,
3/2/2006,4/1/2007,3,1.94490003585815,,,,
3/2/2006,5/1/2007,3,1.91240000724792,,,,
3/2/2006,6/1/2007,3,1.896399974823,,,,
3/2/2006,7/1/2007,3,1.90139997005463,,,,
3/2/2006,8/1/2007,3,1.91439998149872,,,,
3/2/2006,9/1/2007,3,1.9293999671936,,,,
3/2/2006,4/1/2006,4,1.86249995231628,0,0,210,
3/2/2006,5/1/2006,4,1.88750004768372,1.86000001430511,1.84500002861023,538,
3/2/2006,6/1/2006,4,1.91250002384186,0,0,265,
3/2/2006,7/1/2006,4,1.92750000953674,0,0,495,
3/2/2006,8/1/2006,4,1.92999994754791,0,0,150,
3/2/2006,9/1/2006,4,1.92250001430511,0,0,325,
3/2/2006,10/1/2006,4,1.82249999046326,0,0,25,
3/2/2006,11/1/2006,4,1.79750001430511,0,0,0,
3/2/2006,12/1/2006,4,1.78250002861023,0,0,0,
3/2/2006,1/1/2007,4,1.79349994659424,0,0,0,
3/2/2006,2/1/2007,4,1.79550004005432,0,0,0,
3/2/2006,3/1/2007,4,1.79750001430511,0,0,0,
3/3/2006,4/1/2006,1,63.6699981689453,63.7900009155274,62.7000007629395,97539,
3/3/2006,5/1/2006,1,65.3600006103516,65.5,64.5500030517578,74453,
3/3/2006,6/1/2006,1,66.2600021362305,66.5,65.5999984741211,44429,
3/3/2006,7/1/2006,1,66.9700012207031,67.1399993896484,66.3000030517578,11720,
3/3/2006,8/1/2006,1,67.5400009155274,67.6999969482422,67.1500015258789,2736,
3/3/2006,9/1/2006,1,68,68.1399993896484,67.4499969482422,3310,
3/3/2006,10/1/2006,1,68.3600006103516,68.4000015258789,67.9300003051758,2954,
3/3/2006,11/1/2006,1,68.6399993896484,68.6900024414063,68,392,
3/3/2006,12/1/2006,1,68.870002746582,69.0500030517578,68.3000030517578,12320,
3/3/2006,1/1/2007,1,69.0299987792969,69.0999984741211,68.5999984741211,438,
3/3/2006,2/1/2007,1,69.1800003051758,0,0,339,
3/3/2006,3/1/2007,1,69.2900009155273,69.4300003051758,69.3499984741211,467,
3/3/2006,4/1/2007,1,69.379997253418,69.25,69.25,319,
3/3/2006,5/1/2007,1,69.4199981689453,0,0,0,
3/3/2006,6/1/2007,1,69.4499969482422,69.3499984741211,69.1999969482422,990,
3/3/2006,7/1/2007,1,69.4499969482422,0,0,405,
3/3/2006,8/1/2007,1,69.4499969482422,0,0,155,
3/3/2006,9/1/2007,1,69.4400024414063,0,0,4,
3/3/2006,10/1/2007,1,69.4100036621094,0,0,0,
3/3/2006,11/1/2007,1,69.3600006103516,0,0,0,
3/3/2006,12/1/2007,1,69.3000030517578,69.370002746582,68.8499984741211,3978,
3/3/2006,1/1/2008,1,69.2399978637695,0,0,0,
3/3/2006,2/1/2008,1,69.1800003051758,0,0,0,
3/3/2006,3/1/2008,1,69.120002746582,0,0,0,
3/3/2006,4/1/2008,1,69.0699996948242,0,0,0,
3/3/2006,5/1/2008,1,69.0199966430664,0,0,0,
3/3/2006,6/1/2008,1,68.9599990844727,0,0,0,
3/3/2006,7/1/2008,1,68.8899993896484,0,0,0,
3/3/2006,8/1/2008,1,68.8199996948242,0,0,0,
3/3/2006,9/1/2008,1,68.75,0,0,0,
3/3/2006,10/1/2008,1,68.6699981689453,0,0,0,
3/3/2006,11/1/2008,1,68.5800018310547,0,0,0,
3/3/2006,12/1/2008,1,68.4899978637695,68.5599975585938,68.1500015258789,2465,
3/3/2006,1/1/2009,1,68.4300003051758,0,0,0,
3/3/2006,2/1/2009,1,68.3600006103516,0,0,0,
3/3/2006,3/1/2009,1,68.2900009155273,0,0,0,
3/3/2006,4/1/2009,1,68.2200012207031,0,0,0,
3/3/2006,5/1/2009,1,68.1500015258789,0,0,0,
3/3/2006,6/1/2009,1,68.0800018310547,0,0,0,
3/3/2006,7/1/2009,1,68.0100021362305,0,0,0,
3/3/2006,8/1/2009,1,67.9400024414062,0,0,0,
3/3/2006,9/1/2009,1,67.870002746582,0,0,0,
3/3/2006,10/1/2009,1,67.8000030517578,0,0,0,
3/3/2006,11/1/2009,1,67.7300033569336,0,0,0,
3/3/2006,12/1/2009,1,67.6600036621094,0,0,1284,
3/3/2006,1/1/2010,1,67.5899963378906,0,0,0,
3/3/2006,2/1/2010,1,67.5199966430664,0,0,0,
3/3/2006,3/1/2010,1,67.4499969482422,0,0,0,
3/3/2006,4/1/2010,1,67.379997253418,0,0,0,
3/3/2006,5/1/2010,1,67.3099975585938,0,0,0,
3/3/2006,6/1/2010,1,67.25,0,0,0,
3/3/2006,7/1/2010,1,67.1800003051758,0,0,0,
3/3/2006,8/1/2010,1,67.0999984741211,0,0,0,
3/3/2006,9/1/2010,1,67.0199966430664,0,0,0,
3/3/2006,10/1/2010,1,66.9499969482422,0,0,0,
3/3/2006,11/1/2010,1,66.879997253418,0,0,0,
3/3/2006,12/1/2010,1,66.8099975585938,66.8499984741211,66.8499984741211,934,
3/3/2006,1/1/2011,1,66.7300033569336,0,0,0,
3/3/2006,2/1/2011,1,66.6600036621094,0,0,0,
3/3/2006,3/1/2011,1,66.5800018310547,0,0,0,
3/3/2006,4/1/2011,1,66.5,0,0,0,
3/3/2006,5/1/2011,1,66.4199981689453,0,0,0,
3/3/2006,6/1/2011,1,66.3499984741211,0,0,0,
3/3/2006,7/1/2011,1,66.2799987792969,0,0,0,
3/3/2006,8/1/2011,1,66.2099990844727,0,0,0,
3/3/2006,9/1/2011,1,66.1399993896484,0,0,0,
3/3/2006,10/1/2011,1,66.0699996948242,0,0,0,
3/3/2006,11/1/2011,1,66,0,0,0,
3/3/2006,12/1/2011,1,65.9300003051758,66,66,12,
3/3/2006,12/1/2012,1,65.379997253418,65.5999984741211,65.5999984741211,7,
3/3/2006,4/1/2006,2,1.74310004711151,,,,
3/3/2006,5/1/2006,2,1.78299999237061,,,,
3/3/2006,6/1/2006,2,1.80999994277954,,,,
3/3/2006,7/1/2006,2,1.83299994468689,,,,
3/3/2006,8/1/2006,2,1.8474999666214,,,,
3/3/2006,9/1/2006,2,1.8474999666214,,,,
3/3/2006,10/1/2006,2,1.78949999809265,,,,
3/3/2006,11/1/2006,2,1.77100002765656,,,,
3/3/2006,12/1/2006,2,1.76250004768372,,,,
3/3/2006,1/1/2007,2,1.77450001239777,,,,
3/3/2006,4/1/2006,3,1.8128000497818,1.82000005245209,1.78750002384186,25776,
3/3/2006,5/1/2006,3,1.83270001411438,1.83599996566772,1.80499994754791,10855,
3/3/2006,6/1/2006,3,1.84319996833801,1.84249997138977,1.81500005722046,4926,
3/3/2006,7/1/2006,3,1.8581999540329,1.86000001430511,1.84399998188019,2029,
3/3/2006,8/1/2006,3,1.88069999217987,1.87399995326996,1.86849999427795,1229,
3/3/2006,9/1/2006,3,1.90269994735718,1.89499998092651,1.89100003242493,386,
3/3/2006,10/1/2006,3,1.92770004272461,0,0,1445,
3/3/2006,11/1/2006,3,1.95420002937317,1.94749999046326,1.94500005245209,104,
3/3/2006,12/1/2006,3,1.97669994831085,1.96700000762939,1.96350002288818,902,
3/3/2006,1/1/2007,3,1.99670004844666,1.98800003528595,1.98399996757507,539,
3/3/2006,2/1/2007,3,2.00270009040833,1.99399995803833,1.99399995803833,39,
3/3/2006,3/1/2007,3,1.98919999599457,0,0,106,
3/3/2006,4/1/2007,3,1.95420002937317,0,0,0,
3/3/2006,5/1/2007,3,1.92170000076294,0,0,0,
3/3/2006,6/1/2007,3,1.90569996833801,0,0,635,
3/3/2006,7/1/2007,3,1.91069996356964,1.8914999961853,1.8914999961853,1,
3/3/2006,8/1/2007,3,1.92369997501373,0,0,0,
3/3/2006,9/1/2007,3,1.94019997119904,0,0,0,
3/3/2006,4/1/2006,4,1.89810001850128,0,0,261,
3/3/2006,5/1/2006,4,1.92060005664825,0,0,261,
3/3/2006,6/1/2006,4,1.94060003757477,0,0,12,
3/3/2006,7/1/2006,4,1.95210003852844,0,0,72,
3/3/2006,8/1/2006,4,1.95210003852844,0,0,54,
3/3/2006,9/1/2006,4,1.94309997558594,0,0,159,
3/3/2006,10/1/2006,4,1.84060001373291,0,0,0,
3/3/2006,11/1/2006,4,1.81309998035431,0,0,0,
3/3/2006,12/1/2006,4,1.79560005664825,0,0,0,
3/3/2006,1/1/2007,4,1.80659997463226,0,0,0,
3/3/2006,2/1/2007,4,1.80859994888306,0,0,0,
3/3/2006,3/1/2007,4,1.81060004234314,0,0,0,
3/6/2006,4/1/2006,1,62.4099998474121,63.9199981689453,61.7999992370605,98681,
3/6/2006,5/1/2006,1,64.0500030517578,65.5800018310547,63.5,69839,
3/6/2006,6/1/2006,1,64.9199981689453,66.2799987792969,64.5,40102,
3/6/2006,7/1/2006,1,65.5899963378906,67.0800018310547,65.5500030517578,9426,
3/6/2006,8/1/2006,1,66.1399993896484,67.1699981689453,66.0500030517578,2712,
3/6/2006,9/1/2006,1,66.5800018310547,67.5800018310547,67.1999969482422,3909,
3/6/2006,10/1/2006,1,66.9300003051758,67.9400024414062,67.9199981689453,1559,
3/6/2006,11/1/2006,1,67.1999969482422,68.1999969482422,68.1999969482422,1915,
3/6/2006,12/1/2006,1,67.4199981689453,68.5599975585938,67.1500015258789,10219,
3/6/2006,1/1/2007,1,67.5699996948242,0,0,1206,
3/6/2006,2/1/2007,1,67.7099990844727,67.8499984741211,67.8499984741211,53,
3/6/2006,3/1/2007,1,67.8199996948242,68.0999984741211,67.75,462,
3/6/2006,4/1/2007,1,67.9000015258789,0,0,600,
3/6/2006,5/1/2007,1,67.9400024414062,0,0,0,
3/6/2006,6/1/2007,1,67.9700012207031,67.8000030517578,67.8000030517578,3052,
3/6/2006,7/1/2007,1,67.9700012207031,0,0,300,
3/6/2006,8/1/2007,1,67.9700012207031,0,0,351,
3/6/2006,9/1/2007,1,67.9599990844727,0,0,0,
3/6/2006,10/1/2007,1,67.9400024414062,0,0,0,
3/6/2006,11/1/2007,1,67.9000015258789,0,0,0,
3/6/2006,12/1/2007,1,67.8499984741211,68.9199981689453,67.8000030517578,1835,
3/6/2006,1/1/2008,1,67.8000030517578,0,0,0,
3/6/2006,2/1/2008,1,67.75,0,0,0,
3/6/2006,3/1/2008,1,67.6999969482422,0,0,0,
3/6/2006,4/1/2008,1,67.6500015258789,0,0,0,
3/6/2006,5/1/2008,1,67.5999984741211,0,0,0,
3/6/2006,6/1/2008,1,67.5400009155274,0,0,1750,
3/6/2006,7/1/2008,1,67.4700012207031,0,0,0,
3/6/2006,8/1/2008,1,67.4000015258789,0,0,0,
3/6/2006,9/1/2008,1,67.3300018310547,0,0,0,
3/6/2006,10/1/2008,1,67.2600021362305,0,0,0,
3/6/2006,11/1/2008,1,67.1800003051758,0,0,0,
3/6/2006,12/1/2008,1,67.0999984741211,68.120002746582,67.9000015258789,1182,
3/6/2006,1/1/2009,1,67.0400009155273,0,0,0,
3/6/2006,2/1/2009,1,66.9700012207031,0,0,0,
3/6/2006,3/1/2009,1,66.9000015258789,0,0,0,
3/6/2006,4/1/2009,1,66.8300018310547,0,0,0,
3/6/2006,5/1/2009,1,66.7600021362305,0,0,0,
3/6/2006,6/1/2009,1,66.6900024414062,0,0,0,
3/6/2006,7/1/2009,1,66.620002746582,0,0,0,
3/6/2006,8/1/2009,1,66.5500030517578,0,0,0,
3/6/2006,9/1/2009,1,66.4800033569336,0,0,0,
3/6/2006,10/1/2009,1,66.4100036621094,0,0,0,
3/6/2006,11/1/2009,1,66.3399963378906,0,0,0,
3/6/2006,12/1/2009,1,66.2699966430664,67.2699966430664,66.7900009155273,203,
3/6/2006,1/1/2010,1,66.1999969482422,0,0,0,
3/6/2006,2/1/2010,1,66.129997253418,0,0,0,
3/6/2006,3/1/2010,1,66.0599975585938,0,0,0,
3/6/2006,4/1/2010,1,65.9899978637695,0,0,0,
3/6/2006,5/1/2010,1,65.9199981689453,0,0,0,
3/6/2006,6/1/2010,1,65.8600006103516,0,0,0,
3/6/2006,7/1/2010,1,65.7900009155273,0,0,0,
3/6/2006,8/1/2010,1,65.7099990844727,0,0,0,
3/6/2006,9/1/2010,1,65.629997253418,0,0,0,
3/6/2006,10/1/2010,1,65.5599975585938,0,0,0,
3/6/2006,11/1/2010,1,65.4899978637695,0,0,0,
3/6/2006,12/1/2010,1,65.4199981689453,66.8000030517578,65.4499969482422,985,
3/6/2006,1/1/2011,1,65.3399963378906,0,0,0,
3/6/2006,2/1/2011,1,65.2699966430664,0,0,0,
3/6/2006,3/1/2011,1,65.1900024414063,0,0,0,
3/6/2006,4/1/2011,1,65.1100006103516,0,0,0,
3/6/2006,5/1/2011,1,65.0299987792969,0,0,0,
3/6/2006,6/1/2011,1,64.9599990844727,0,0,0,
3/6/2006,7/1/2011,1,64.8899993896484,0,0,0,
3/6/2006,8/1/2011,1,64.8199996948242,0,0,0,
3/6/2006,9/1/2011,1,64.75,0,0,0,
3/6/2006,10/1/2011,1,64.6800003051758,0,0,0,
3/6/2006,11/1/2011,1,64.6100006103516,0,0,0,
3/6/2006,12/1/2011,1,64.5400009155273,65.9300003051758,65.9000015258789,6,
3/6/2006,12/1/2012,1,63.9900016784668,65,64.4000015258789,70,
3/6/2006,4/1/2006,2,1.65600001811981,1.74199998378754,1.64999997615814,27463,
3/6/2006,5/1/2006,2,1.69539999961853,1.78450000286102,1.69000005722046,16869,
3/6/2006,6/1/2006,2,1.72640001773834,1.80200004577637,1.72300004959106,5159,
3/6/2006,7/1/2006,2,1.75240004062653,1.82000005245209,1.75,2127,
3/6/2006,8/1/2006,2,1.76890003681183,1.80999994277954,1.77999997138977,637,
3/6/2006,9/1/2006,2,1.76989996433258,1.81850004196167,1.77999997138977,753,
3/6/2006,10/1/2006,2,1.71340000629425,1.75950002670288,1.74000000953674,256,
3/6/2006,11/1/2006,2,1.69539999961853,0,0,1,
3/6/2006,12/1/2006,2,1.68739998340607,0,0,280,
3/6/2006,1/1/2007,2,1.69990003108978,0,0,0,
3/6/2006,4/1/2006,3,1.75769996643066,1.81649994850159,1.755499958992,23799,
3/6/2006,5/1/2006,3,1.78199994564056,1.82500004768372,1.77999997138977,12833,
3/6/2006,6/1/2006,3,1.79550004005432,1.83500003814697,1.79799997806549,5022,
3/6/2006,7/1/2006,3,1.81200003623962,1.8400000333786,1.80999994277954,1522,
3/6/2006,8/1/2006,3,1.83650004863739,1.85000002384186,1.83500003814697,1072,
3/6/2006,9/1/2006,3,1.85899996757507,0,0,394,
3/6/2006,10/1/2006,3,1.88450002670288,0,0,608,
3/6/2006,11/1/2006,3,1.91149997711182,1.91999995708466,1.9099999666214,109,
3/6/2006,12/1/2006,3,1.93449997901917,1.94400000572205,1.9375,1326,
3/6/2006,1/1/2007,3,1.95550000667572,1.97500002384186,1.96000003814697,261,
3/6/2006,2/1/2007,3,1.96200001239777,1.97000002861023,1.97000002861023,4,
3/6/2006,3/1/2007,3,1.94900000095367,0,0,206,
3/6/2006,4/1/2007,3,1.91400003433228,0,0,122,
3/6/2006,5/1/2007,3,1.88150000572205,0,0,78,
3/6/2006,6/1/2007,3,1.86549997329712,0,0,213,
3/6/2006,7/1/2007,3,1.87049996852875,0,0,0,
3/6/2006,8/1/2007,3,1.88349997997284,0,0,0,
3/6/2006,9/1/2007,3,1.89999997615814,0,0,0,
3/6/2006,4/1/2006,4,1.84099996089935,0,0,631,
3/6/2006,5/1/2006,4,1.86849999427795,1.88499999046326,1.87249994277954,775,
3/6/2006,6/1/2006,4,1.8934999704361,0,0,825,
3/6/2006,7/1/2006,4,1.90849995613098,0,0,1113,
3/6/2006,8/1/2006,4,1.90349996089935,0,0,415,
3/6/2006,9/1/2006,4,1.89100003242493,0,0,0,
3/6/2006,10/1/2006,4,1.79499995708466,1.79499995708466,1.79499995708466,50,
3/6/2006,11/1/2006,4,1.76750004291534,0,0,0,
3/6/2006,12/1/2006,4,1.75,0,0,0,
3/6/2006,1/1/2007,4,1.7610000371933,0,0,0,
3/6/2006,2/1/2007,4,1.76300001144409,0,0,0,
3/6/2006,3/1/2007,4,1.76499998569489,0,0,0,
3/7/2006,4/1/2006,1,61.5800018310547,62.75,61.0999984741211,120050,
3/7/2006,5/1/2006,1,63.3199996948242,64.4000015258789,62.7999992370606,102969,
3/7/2006,6/1/2006,1,64.0800018310547,65.25,63.5999984741211,55440,
3/7/2006,7/1/2006,1,64.6600036621094,65.7799987792969,64.0999984741211,18557,
3/7/2006,8/1/2006,1,65.1500015258789,66.3199996948242,65,6910,
3/7/2006,9/1/2006,1,65.5500030517578,66.8300018310547,65.1500015258789,3704,
3/7/2006,10/1/2006,1,65.870002746582,67.1600036621094,66.7900009155273,1505,
3/7/2006,11/1/2006,1,66.120002746582,67.379997253418,65.8000030517578,886,
3/7/2006,12/1/2006,1,66.3199996948242,67.5699996948242,65.8000030517578,13792,
3/7/2006,1/1/2007,1,66.4599990844727,0,0,138,
3/7/2006,2/1/2007,1,66.5899963378906,66.4000015258789,66.4000015258789,21,
3/7/2006,3/1/2007,1,66.6900024414062,67.4000015258789,67.4000015258789,232,
3/7/2006,4/1/2007,1,66.7600021362305,0,0,50,
3/7/2006,5/1/2007,1,66.7900009155273,0,0,50,
3/7/2006,6/1/2007,1,66.8099975585938,66.5,66.5,841,
3/7/2006,7/1/2007,1,66.8000030517578,0,0,720,
3/7/2006,8/1/2007,1,66.7900009155273,0,0,750,
3/7/2006,9/1/2007,1,66.7699966430664,0,0,0,
3/7/2006,10/1/2007,1,66.7399978637695,0,0,0,
3/7/2006,11/1/2007,1,66.6900024414062,0,0,0,
3/7/2006,12/1/2007,1,66.629997253418,67.8000030517578,66.1399993896484,3851,
3/7/2006,1/1/2008,1,66.5699996948242,0,0,0,
3/7/2006,2/1/2008,1,66.5100021362305,0,0,0,
3/7/2006,3/1/2008,1,66.4499969482422,0,0,0,
3/7/2006,4/1/2008,1,66.3899993896484,0,0,0,
3/7/2006,5/1/2008,1,66.3300018310547,0,0,0,
3/7/2006,6/1/2008,1,66.2699966430664,0,0,660,
3/7/2006,7/1/2008,1,66.1999969482422,0,0,0,
3/7/2006,8/1/2008,1,66.129997253418,0,0,0,
3/7/2006,9/1/2008,1,66.0599975585938,0,0,0,
3/7/2006,10/1/2008,1,65.9899978637695,0,0,0,
3/7/2006,11/1/2008,1,65.9100036621094,0,0,0,
3/7/2006,12/1/2008,1,65.8300018310547,67.0299987792969,66.0999984741211,124,
3/7/2006,1/1/2009,1,65.7699966430664,0,0,0,
3/7/2006,2/1/2009,1,65.6999969482422,0,0,0,
3/7/2006,3/1/2009,1,65.629997253418,0,0,0,
3/7/2006,4/1/2009,1,65.5599975585938,0,0,0,
3/7/2006,5/1/2009,1,65.4899978637695,0,0,0,
3/7/2006,6/1/2009,1,65.4199981689453,0,0,0,
3/7/2006,7/1/2009,1,65.3499984741211,0,0,0,
3/7/2006,8/1/2009,1,65.2799987792969,0,0,0,
3/7/2006,9/1/2009,1,65.2099990844727,0,0,0,
3/7/2006,10/1/2009,1,65.1399993896484,0,0,0,
3/7/2006,11/1/2009,1,65.0699996948242,0,0,0,
3/7/2006,12/1/2009,1,65,65.3000030517578,64.5999984741211,252,
3/7/2006,1/1/2010,1,64.9300003051758,0,0,0,
3/7/2006,2/1/2010,1,64.8600006103516,0,0,0,
3/7/2006,3/1/2010,1,64.7900009155273,0,0,0,
3/7/2006,4/1/2010,1,64.7200012207031,0,0,0,
3/7/2006,5/1/2010,1,64.6500015258789,0,0,0,
3/7/2006,6/1/2010,1,64.5899963378906,65.8000030517578,65.8000030517578,60,
3/7/2006,7/1/2010,1,64.5199966430664,0,0,0,
3/7/2006,8/1/2010,1,64.4400024414063,0,0,0,
3/7/2006,9/1/2010,1,64.3600006103516,0,0,0,
3/7/2006,10/1/2010,1,64.2900009155273,0,0,0,
3/7/2006,11/1/2010,1,64.2200012207031,0,0,0,
3/7/2006,12/1/2010,1,64.1500015258789,65.3499984741211,63.6500015258789,165,
3/7/2006,1/1/2011,1,64.0699996948242,0,0,0,
3/7/2006,2/1/2011,1,64,0,0,0,
3/7/2006,3/1/2011,1,63.9199981689453,0,0,0,
3/7/2006,4/1/2011,1,63.8400001525879,0,0,0,
3/7/2006,5/1/2011,1,63.7599983215332,0,0,0,
3/7/2006,6/1/2011,1,63.689998626709,0,0,0,
3/7/2006,7/1/2011,1,63.6199989318848,0,0,0,
3/7/2006,8/1/2011,1,63.5499992370606,0,0,0,
3/7/2006,9/1/2011,1,63.4799995422363,0,0,0,
3/7/2006,10/1/2011,1,63.4099998474121,0,0,0,
3/7/2006,11/1/2011,1,63.3400001525879,0,0,0,
3/7/2006,12/1/2011,1,63.2700004577637,63.0999984741211,62.8400001525879,3,
3/7/2006,12/1/2012,1,62.7200012207031,63.7000007629395,62.2900009155273,4,
3/7/2006,4/1/2006,2,1.63339996337891,1.66100001335144,1.57550001144409,31331,
3/7/2006,5/1/2006,2,1.67700004577637,1.70050001144409,1.62100005149841,14571,
3/7/2006,6/1/2006,2,1.70700001716614,1.73090004920959,1.65499997138977,3433,
3/7/2006,7/1/2006,2,1.73399996757507,1.75829994678497,1.69500005245209,2523,
3/7/2006,8/1/2006,2,1.75049996376038,1.77520000934601,1.72500002384186,882,
3/7/2006,9/1/2006,2,1.75199997425079,1.7771999835968,1.73000001907349,849,
3/7/2006,10/1/2006,2,1.69599997997284,1.70000004768372,1.68499994277954,166,
3/7/2006,11/1/2006,2,1.67850005626678,1.67999994754791,1.67999994754791,11,
3/7/2006,12/1/2006,2,1.6710000038147,1.6710000038147,1.6599999666214,138,
3/7/2006,1/1/2007,2,1.68400001525879,0,0,43,
3/7/2006,4/1/2006,3,1.72220003604889,1.76740002632141,1.69700002670288,36091,
3/7/2006,5/1/2006,3,1.74590003490448,1.78980004787445,1.72650003433228,19006,
3/7/2006,6/1/2006,3,1.76040005683899,1.80050003528595,1.73849999904633,5520,
3/7/2006,7/1/2006,3,1.77740001678467,1.81379997730255,1.75499999523163,1322,
3/7/2006,8/1/2006,3,1.80239999294281,1.83669996261597,1.79250001907349,1743,
3/7/2006,9/1/2006,3,1.82589995861053,1.86629998683929,1.80499994754791,2659,
3/7/2006,10/1/2006,3,1.85239994525909,1.89279997348785,1.83749997615814,976,
3/7/2006,11/1/2006,3,1.8798999786377,1.90849995613098,1.86500000953674,59,
3/7/2006,12/1/2006,3,1.90339994430542,1.94200003147125,1.88250005245209,1493,
3/7/2006,1/1/2007,3,1.92439997196198,1.96200001239777,1.90499997138977,234,
3/7/2006,2/1/2007,3,1.93040001392365,1.95899999141693,1.91999995708466,90,
3/7/2006,3/1/2007,3,1.91690003871918,1.94900000095367,1.90499997138977,9,
3/7/2006,4/1/2007,3,1.88189995288849,1.91400003433228,1.88199996948242,155,
3/7/2006,5/1/2007,3,1.84940004348755,0,0,0,
3/7/2006,6/1/2007,3,1.83340001106262,0,0,0,
3/7/2006,7/1/2007,3,1.83840000629425,0,0,0,
3/7/2006,8/1/2007,3,1.85140001773834,0,0,0,
3/7/2006,9/1/2007,3,1.86790001392365,0,0,0,
3/7/2006,4/1/2006,4,1.85350000858307,1.80499994754791,1.80499994754791,778,
3/7/2006,5/1/2006,4,1.87600004673004,0,0,1233,
3/7/2006,6/1/2006,4,1.89999997615814,0,0,1305,
3/7/2006,7/1/2006,4,1.9190000295639,0,0,1275,
3/7/2006,8/1/2006,4,1.91400003433228,0,0,0,
3/7/2006,9/1/2006,4,1.90149998664856,0,0,335,
3/7/2006,10/1/2006,4,1.8014999628067,0,0,35,
3/7/2006,11/1/2006,4,1.77400004863739,0,0,10,
3/7/2006,12/1/2006,4,1.75650000572205,0,0,10,
3/7/2006,1/1/2007,4,1.76750004291534,0,0,10,
3/7/2006,2/1/2007,4,1.76950001716614,0,0,0,
3/7/2006,3/1/2007,4,1.77149999141693,0,0,0,
3/8/2006,4/1/2006,1,60.0200004577637,,,,
3/8/2006,5/1/2006,1,61.7900009155273,,,,
3/8/2006,6/1/2006,1,62.689998626709,,,,
3/8/2006,7/1/2006,1,63.3400001525879,,,,
3/8/2006,8/1/2006,1,63.8800010681152,,,,
3/8/2006,9/1/2006,1,64.3199996948242,,,,
3/8/2006,10/1/2006,1,64.6600036621094,,,,
3/8/2006,11/1/2006,1,64.9300003051758,,,,
3/8/2006,12/1/2006,1,65.1399993896484,,,,
3/8/2006,1/1/2007,1,65.2900009155273,,,,
3/8/2006,2/1/2007,1,65.4300003051758,,,,
3/8/2006,3/1/2007,1,65.5400009155273,,,,
3/8/2006,4/1/2007,1,65.620002746582,,,,
3/8/2006,5/1/2007,1,65.6600036621094,,,,
3/8/2006,6/1/2007,1,65.6900024414063,,,,
3/8/2006,7/1/2007,1,65.6900024414063,,,,
3/8/2006,8/1/2007,1,65.6900024414063,,,,
3/8/2006,9/1/2007,1,65.6900024414063,,,,
3/8/2006,10/1/2007,1,65.6800003051758,,,,
3/8/2006,11/1/2007,1,65.6399993896484,,,,
3/8/2006,12/1/2007,1,65.5899963378906,,,,
3/8/2006,1/1/2008,1,65.5299987792969,,,,
3/8/2006,2/1/2008,1,65.4700012207031,,,,
3/8/2006,3/1/2008,1,65.4100036621094,,,,
3/8/2006,4/1/2008,1,65.3499984741211,,,,
3/8/2006,5/1/2008,1,65.2900009155273,,,,
3/8/2006,6/1/2008,1,65.2300033569336,,,,
3/8/2006,7/1/2008,1,65.1600036621094,,,,
3/8/2006,8/1/2008,1,65.0899963378906,,,,
3/8/2006,9/1/2008,1,65.0199966430664,,,,
3/8/2006,10/1/2008,1,64.9499969482422,,,,
3/8/2006,11/1/2008,1,64.870002746582,,,,
3/8/2006,12/1/2008,1,64.7900009155273,,,,
3/8/2006,1/1/2009,1,64.7300033569336,,,,
3/8/2006,2/1/2009,1,64.6600036621094,,,,
3/8/2006,3/1/2009,1,64.5899963378906,,,,
3/8/2006,4/1/2009,1,64.5199966430664,,,,
3/8/2006,5/1/2009,1,64.4499969482422,,,,
3/8/2006,6/1/2009,1,64.379997253418,,,,
3/8/2006,7/1/2009,1,64.3099975585938,,,,
3/8/2006,8/1/2009,1,64.2399978637695,,,,
3/8/2006,9/1/2009,1,64.1699981689453,,,,
3/8/2006,10/1/2009,1,64.0999984741211,,,,
3/8/2006,11/1/2009,1,64.0299987792969,,,,
3/8/2006,12/1/2009,1,63.9599990844727,,,,
3/8/2006,1/1/2010,1,63.8899993896484,,,,
3/8/2006,2/1/2010,1,63.8199996948242,,,,
3/8/2006,3/1/2010,1,63.75,,,,
3/8/2006,4/1/2010,1,63.6800003051758,,,,
3/8/2006,5/1/2010,1,63.6100006103516,,,,
3/8/2006,6/1/2010,1,63.5499992370606,,,,
3/8/2006,7/1/2010,1,63.4799995422363,,,,
3/8/2006,8/1/2010,1,63.4000015258789,,,,
3/8/2006,9/1/2010,1,63.3199996948242,,,,
3/8/2006,10/1/2010,1,63.25,,,,
3/8/2006,11/1/2010,1,63.1800003051758,,,,
3/8/2006,12/1/2010,1,63.1100006103516,,,,
3/8/2006,1/1/2011,1,63.0299987792969,,,,
3/8/2006,2/1/2011,1,62.9599990844727,,,,
3/8/2006,3/1/2011,1,62.8800010681152,,,,
3/8/2006,4/1/2011,1,62.7999992370606,,,,
3/8/2006,5/1/2011,1,62.7200012207031,,,,
3/8/2006,6/1/2011,1,62.6500015258789,,,,
3/8/2006,7/1/2011,1,62.5800018310547,,,,
3/8/2006,8/1/2011,1,62.5099983215332,,,,
3/8/2006,9/1/2011,1,62.439998626709,,,,
3/8/2006,10/1/2011,1,62.3699989318848,,,,
3/8/2006,11/1/2011,1,62.2999992370606,,,,
3/8/2006,12/1/2011,1,62.2299995422363,,,,
3/8/2006,12/1/2012,1,61.6800003051758,,,,
3/8/2006,4/1/2006,2,1.65020000934601,,,,
3/8/2006,5/1/2006,2,1.66929996013641,,,,
3/8/2006,6/1/2006,2,1.69130003452301,,,,
3/8/2006,7/1/2006,2,1.71229994297028,,,,
3/8/2006,8/1/2006,2,1.72430002689362,,,,
3/8/2006,9/1/2006,2,1.72230005264282,,,,
3/8/2006,10/1/2006,2,1.66229999065399,,,,
3/8/2006,11/1/2006,2,1.64279997348785,,,,
3/8/2006,12/1/2006,2,1.63329994678497,,,,
3/8/2006,1/1/2007,2,1.64530003070831,,,,
3/8/2006,4/1/2006,3,1.69410002231598,,,,
3/8/2006,5/1/2006,3,1.7069000005722,,,,
3/8/2006,6/1/2006,3,1.71940004825592,,,,
3/8/2006,7/1/2006,3,1.73689997196198,,,,
3/8/2006,8/1/2006,3,1.76240003108978,,,,
3/8/2006,9/1/2006,3,1.78639996051788,,,,
3/8/2006,10/1/2006,3,1.81340003013611,,,,
3/8/2006,11/1/2006,3,1.84089994430542,,,,
3/8/2006,12/1/2006,3,1.86440002918243,,,,
3/8/2006,1/1/2007,3,1.88540005683899,,,,
3/8/2006,2/1/2007,3,1.89139997959137,,,,
3/8/2006,3/1/2007,3,1.8779000043869,,,,
3/8/2006,4/1/2007,3,1.8429000377655,,,,
3/8/2006,5/1/2007,3,1.81040000915527,,,,
3/8/2006,6/1/2007,3,1.79439997673035,,,,
3/8/2006,7/1/2007,3,1.79939997196198,,,,
3/8/2006,8/1/2007,3,1.81239998340607,,,,
3/8/2006,9/1/2007,3,1.82889997959137,,,,
3/8/2006,4/1/2006,4,1.83229994773865,0,0,833,
3/8/2006,5/1/2006,4,1.85230004787445,0,0,635,
3/8/2006,6/1/2006,4,1.87230002880096,1.89049994945526,1.89049994945526,681,
3/8/2006,7/1/2006,4,1.89230000972748,1.91499996185303,1.86349999904633,1064,
3/8/2006,8/1/2006,4,1.88479995727539,0,0,124,
3/8/2006,9/1/2006,4,1.86979997158051,0,0,10,
3/8/2006,10/1/2006,4,1.7688000202179,0,0,61,
3/8/2006,11/1/2006,4,1.74080002307892,0,0,0,
3/8/2006,12/1/2006,4,1.7228000164032,0,0,0,
3/8/2006,1/1/2007,4,1.73329997062683,0,0,0,
3/8/2006,2/1/2007,4,1.73479998111725,0,0,0,
3/8/2006,3/1/2007,4,1.73629999160767,0,0,0,
3/9/2006,4/1/2006,1,60.4700012207031,,,,
3/9/2006,5/1/2006,1,62.4199981689453,,,,
3/9/2006,6/1/2006,1,63.4199981689453,,,,
3/9/2006,7/1/2006,1,64.0899963378906,,,,
3/9/2006,8/1/2006,1,64.620002746582,,,,
3/9/2006,9/1/2006,1,65.0500030517578,,,,
3/9/2006,10/1/2006,1,65.379997253418,,,,
3/9/2006,11/1/2006,1,65.6500015258789,,,,
3/9/2006,12/1/2006,1,65.8600006103516,,,,
3/9/2006,1/1/2007,1,66.0100021362305,,,,
3/9/2006,2/1/2007,1,66.1500015258789,,,,
3/9/2006,3/1/2007,1,66.2600021362305,,,,
3/9/2006,4/1/2007,1,66.3399963378906,,,,
3/9/2006,5/1/2007,1,66.379997253418,,,,
3/9/2006,6/1/2007,1,66.4100036621094,,,,
3/9/2006,7/1/2007,1,66.4100036621094,,,,
3/9/2006,8/1/2007,1,66.4100036621094,,,,
3/9/2006,9/1/2007,1,66.4100036621094,,,,
3/9/2006,10/1/2007,1,66.4000015258789,,,,
3/9/2006,11/1/2007,1,66.3600006103516,,,,
3/9/2006,12/1/2007,1,66.3099975585938,,,,
3/9/2006,1/1/2008,1,66.25,,,,
3/9/2006,2/1/2008,1,66.1900024414063,,,,
3/9/2006,3/1/2008,1,66.129997253418,,,,
3/9/2006,4/1/2008,1,66.0699996948242,,,,
3/9/2006,5/1/2008,1,66.0100021362305,,,,
3/9/2006,6/1/2008,1,65.9499969482422,,,,
3/9/2006,7/1/2008,1,65.879997253418,,,,
3/9/2006,8/1/2008,1,65.8099975585938,,,,
3/9/2006,9/1/2008,1,65.7399978637695,,,,
3/9/2006,10/1/2008,1,65.6699981689453,,,,
3/9/2006,11/1/2008,1,65.5899963378906,,,,
3/9/2006,12/1/2008,1,65.5100021362305,,,,
3/9/2006,1/1/2009,1,65.4499969482422,,,,
3/9/2006,2/1/2009,1,65.379997253418,,,,
3/9/2006,3/1/2009,1,65.3099975585937,,,,
3/9/2006,4/1/2009,1,65.2399978637695,,,,
3/9/2006,5/1/2009,1,65.1699981689453,,,,
3/9/2006,6/1/2009,1,65.0999984741211,,,,
3/9/2006,7/1/2009,1,65.0299987792969,,,,
3/9/2006,8/1/2009,1,64.9599990844727,,,,
3/9/2006,9/1/2009,1,64.8899993896484,,,,
3/9/2006,10/1/2009,1,64.8199996948242,,,,
3/9/2006,11/1/2009,1,64.75,,,,
3/9/2006,12/1/2009,1,64.6800003051758,,,,
3/9/2006,1/1/2010,1,64.6100006103516,,,,
3/9/2006,2/1/2010,1,64.5400009155273,,,,
3/9/2006,3/1/2010,1,64.4700012207031,,,,
3/9/2006,4/1/2010,1,64.4000015258789,,,,
3/9/2006,5/1/2010,1,64.3300018310547,,,,
3/9/2006,6/1/2010,1,64.2699966430664,,,,
3/9/2006,7/1/2010,1,64.1999969482422,,,,
3/9/2006,8/1/2010,1,64.120002746582,,,,
3/9/2006,9/1/2010,1,64.0400009155273,,,,
3/9/2006,10/1/2010,1,63.9700012207031,,,,
3/9/2006,11/1/2010,1,63.9000015258789,,,,
3/9/2006,12/1/2010,1,63.8300018310547,,,,
3/9/2006,1/1/2011,1,63.75,,,,
3/9/2006,2/1/2011,1,63.6800003051758,,,,
3/9/2006,3/1/2011,1,63.5999984741211,,,,
3/9/2006,4/1/2011,1,63.5200004577637,,,,
3/9/2006,5/1/2011,1,63.439998626709,,,,
3/9/2006,6/1/2011,1,63.3699989318848,,,,
3/9/2006,7/1/2011,1,63.2999992370606,,,,
3/9/2006,8/1/2011,1,63.2299995422363,,,,
3/9/2006,9/1/2011,1,63.1599998474121,,,,
3/9/2006,10/1/2011,1,63.0900001525879,,,,
3/9/2006,11/1/2011,1,63.0200004577637,,,,
3/9/2006,12/1/2011,1,62.9500007629395,,,,
3/9/2006,12/1/2012,1,62.4000015258789,,,,
3/9/2006,4/1/2006,2,1.72010004520416,,,,
3/9/2006,5/1/2006,2,1.71519994735718,,,,
3/9/2006,6/1/2006,2,1.71969997882843,,,,
3/9/2006,7/1/2006,2,1.72769999504089,,,,
3/9/2006,8/1/2006,2,1.7367000579834,,,,
3/9/2006,9/1/2006,2,1.73370003700256,,,,
3/9/2006,10/1/2006,2,1.67470002174377,,,,
3/9/2006,11/1/2006,2,1.65620005130768,,,,
3/9/2006,12/1/2006,2,1.64719998836517,,,,
3/9/2006,1/1/2007,2,1.65919995307922,,,,
3/9/2006,4/1/2006,3,1.72000002861023,,,,
3/9/2006,5/1/2006,3,1.73090004920959,,,,
3/9/2006,6/1/2006,3,1.73889994621277,,,,
3/9/2006,7/1/2006,3,1.7548999786377,,,,
3/9/2006,8/1/2006,3,1.77989995479584,,,,
3/9/2006,9/1/2006,3,1.80340003967285,,,,
3/9/2006,10/1/2006,3,1.83039999008179,,,,
3/9/2006,11/1/2006,3,1.85790002346039,,,,
3/9/2006,12/1/2006,3,1.88139998912811,,,,
3/9/2006,1/1/2007,3,1.90139997005463,,,,
3/9/2006,2/1/2007,3,1.9074000120163,,,,
3/9/2006,3/1/2007,3,1.89339995384216,,,,
3/9/2006,4/1/2007,3,1.85790002346039,,,,
3/9/2006,5/1/2007,3,1.82539999485016,,,,
3/9/2006,6/1/2007,3,1.80939996242523,,,,
3/9/2006,7/1/2007,3,1.81439995765686,,,,
3/9/2006,8/1/2007,3,1.82739996910095,,,,
3/9/2006,9/1/2007,3,1.84389996528626,,,,
3/9/2006,4/1/2006,4,1.8400000333786,0,0,201,
3/9/2006,5/1/2006,4,1.85000002384186,0,0,651,
3/9/2006,6/1/2006,4,1.86500000953674,0,0,573,
3/9/2006,7/1/2006,4,1.87999999523163,1.90400004386902,1.87300002574921,552,
3/9/2006,8/1/2006,4,1.87150001525879,0,0,14,
3/9/2006,9/1/2006,4,1.85500001907349,0,0,0,
3/9/2006,10/1/2006,4,1.75399994850159,0,0,0,
3/9/2006,11/1/2006,4,1.72599995136261,0,0,0,
3/9/2006,12/1/2006,4,1.70799994468689,0,0,0,
3/9/2006,1/1/2007,4,1.71850001811981,0,0,0,
3/9/2006,2/1/2007,4,1.72000002861023,0,0,0,
3/9/2006,3/1/2007,4,1.72150003910065,0,0,0,
3/10/2006,4/1/2006,1,59.9599990844727,,,,
3/10/2006,5/1/2006,1,61.8400001525879,,,,
3/10/2006,6/1/2006,1,62.810001373291,,,,
3/10/2006,7/1/2006,1,63.4900016784668,,,,
3/10/2006,8/1/2006,1,64.0100021362305,,,,
3/10/2006,9/1/2006,1,64.4300003051758,,,,
3/10/2006,10/1/2006,1,64.75,,,,
3/10/2006,11/1/2006,1,65.0199966430664,,,,
3/10/2006,12/1/2006,1,65.2200012207031,,,,
3/10/2006,1/1/2007,1,65.379997253418,,,,
3/10/2006,2/1/2007,1,65.5199966430664,,,,
3/10/2006,3/1/2007,1,65.629997253418,,,,
3/10/2006,4/1/2007,1,65.7099990844727,,,,
3/10/2006,5/1/2007,1,65.7399978637695,,,,
3/10/2006,6/1/2007,1,65.7600021362305,,,,
3/10/2006,7/1/2007,1,65.75,,,,
3/10/2006,8/1/2007,1,65.7399978637695,,,,
3/10/2006,9/1/2007,1,65.7300033569336,,,,
3/10/2006,10/1/2007,1,65.7200012207031,,,,
3/10/2006,11/1/2007,1,65.6800003051758,,,,
3/10/2006,12/1/2007,1,65.629997253418,,,,
3/10/2006,1/1/2008,1,65.5699996948242,,,,
3/10/2006,2/1/2008,1,65.5100021362305,,,,
3/10/2006,3/1/2008,1,65.4499969482422,,,,
3/10/2006,4/1/2008,1,65.3899993896484,,,,
3/10/2006,5/1/2008,1,65.3300018310547,,,,
3/10/2006,6/1/2008,1,65.2699966430664,,,,
3/10/2006,7/1/2008,1,65.1999969482422,,,,
3/10/2006,8/1/2008,1,65.129997253418,,,,
3/10/2006,9/1/2008,1,65.0599975585938,,,,
3/10/2006,10/1/2008,1,64.9899978637695,,,,
3/10/2006,11/1/2008,1,64.9100036621094,,,,
3/10/2006,12/1/2008,1,64.8300018310547,,,,
3/10/2006,1/1/2009,1,64.7699966430664,,,,
3/10/2006,2/1/2009,1,64.6999969482422,,,,
3/10/2006,3/1/2009,1,64.629997253418,,,,
3/10/2006,4/1/2009,1,64.5599975585938,,,,
3/10/2006,5/1/2009,1,64.4899978637695,,,,
3/10/2006,6/1/2009,1,64.4199981689453,,,,
3/10/2006,7/1/2009,1,64.3499984741211,,,,
3/10/2006,8/1/2009,1,64.2799987792969,,,,
3/10/2006,9/1/2009,1,64.2099990844727,,,,
3/10/2006,10/1/2009,1,64.1399993896484,,,,
3/10/2006,11/1/2009,1,64.0699996948242,,,,
3/10/2006,12/1/2009,1,64,,,,
3/10/2006,1/1/2010,1,63.9300003051758,,,,
3/10/2006,2/1/2010,1,63.8600006103516,,,,
3/10/2006,3/1/2010,1,63.7900009155274,,,,
3/10/2006,4/1/2010,1,63.7200012207031,,,,
3/10/2006,5/1/2010,1,63.6500015258789,,,,
3/10/2006,6/1/2010,1,63.5900001525879,,,,
3/10/2006,7/1/2010,1,63.5200004577637,,,,
3/10/2006,8/1/2010,1,63.439998626709,,,,
3/10/2006,9/1/2010,1,63.3600006103516,,,,
3/10/2006,10/1/2010,1,63.2900009155273,,,,
3/10/2006,11/1/2010,1,63.2200012207031,,,,
3/10/2006,12/1/2010,1,63.1500015258789,,,,
3/10/2006,1/1/2011,1,63.0699996948242,,,,
3/10/2006,2/1/2011,1,63,,,,
3/10/2006,3/1/2011,1,62.9199981689453,,,,
3/10/2006,4/1/2011,1,62.8400001525879,,,,
3/10/2006,5/1/2011,1,62.7599983215332,,,,
3/10/2006,6/1/2011,1,62.689998626709,,,,
3/10/2006,7/1/2011,1,62.6199989318848,,,,
3/10/2006,8/1/2011,1,62.5499992370605,,,,
3/10/2006,9/1/2011,1,62.4799995422363,,,,
3/10/2006,10/1/2011,1,62.4099998474121,,,,
3/10/2006,11/1/2011,1,62.3400001525879,,,,
3/10/2006,12/1/2011,1,62.2700004577637,,,,
3/10/2006,12/1/2012,1,61.7200012207031,,,,
3/10/2006,4/1/2006,2,1.68809998035431,,,,
3/10/2006,5/1/2006,2,1.69019997119904,,,,
3/10/2006,6/1/2006,2,1.69719994068146,,,,
3/10/2006,7/1/2006,2,1.70620000362396,,,,
3/10/2006,8/1/2006,2,1.71619999408722,,,,
3/10/2006,9/1/2006,2,1.7146999835968,,,,
3/10/2006,10/1/2006,2,1.65620005130768,,,,
3/10/2006,11/1/2006,2,1.63820004463196,,,,
3/10/2006,12/1/2006,2,1.63020002841949,,,,
3/10/2006,1/1/2007,2,1.64219999313355,,,,
3/10/2006,4/1/2006,3,1.6845999956131,,,,
3/10/2006,5/1/2006,3,1.70539999008179,,,,
3/10/2006,6/1/2006,3,1.72039997577667,,,,
3/10/2006,7/1/2006,3,1.73790001869202,,,,
3/10/2006,8/1/2006,3,1.76489996910095,1.78450000286102,1.75750005245209,1190,
3/10/2006,9/1/2006,3,1.78939998149872,1.80850005149841,1.78750002384186,590,
3/10/2006,10/1/2006,3,1.81690001487732,1.82000005245209,1.81749999523163,190,
3/10/2006,11/1/2006,3,1.84539997577667,1.85249996185303,1.8400000333786,18,
3/10/2006,12/1/2006,3,1.86940002441406,1.87750005722046,1.86500000953674,928,
3/10/2006,1/1/2007,3,1.88940000534058,1.9025000333786,1.88999998569489,143,
3/10/2006,2/1/2007,3,1.89590001106262,1.89750003814697,1.89250004291534,7,
3/10/2006,3/1/2007,3,1.88240003585815,1.88999998569489,1.88499999046326,84,
3/10/2006,4/1/2007,3,1.84689998626709,1.85249996185303,1.85249996185303,53,
3/10/2006,5/1/2007,3,1.81490004062653,0,0,1,
3/10/2006,6/1/2007,3,1.79939997196198,0,0,101,
3/10/2006,7/1/2007,3,1.8043999671936,0,0,1,
3/10/2006,8/1/2007,3,1.8173999786377,0,0,0,
3/10/2006,9/1/2007,3,1.833899974823,0,0,0,
3/10/2006,4/1/2006,4,1.81850004196167,0,0,480,
3/10/2006,5/1/2006,4,1.82850003242493,0,0,150,
3/10/2006,6/1/2006,4,1.84350001811981,0,0,167,
3/10/2006,7/1/2006,4,1.8585000038147,0,0,728,
3/10/2006,8/1/2006,4,1.85000002384186,0,0,20,
3/10/2006,9/1/2006,4,1.83399999141693,0,0,274,
3/10/2006,10/1/2006,4,1.73199999332428,1.74000000953674,1.74000000953674,349,
3/10/2006,11/1/2006,4,1.7039999961853,0,0,0,
3/10/2006,12/1/2006,4,1.68599998950958,0,0,0,
3/10/2006,1/1/2007,4,1.69649994373322,0,0,10,
3/10/2006,2/1/2007,4,1.69799995422363,0,0,0,
3/10/2006,3/1/2007,4,1.69949996471405,0,0,0,
3/13/2006,4/1/2006,1,61.7700004577637,,,,
3/13/2006,5/1/2006,1,63.6699981689453,,,,
3/13/2006,6/1/2006,1,64.5500030517578,,,,
3/13/2006,7/1/2006,1,65.2200012207031,,,,
3/13/2006,8/1/2006,1,65.7300033569336,,,,
3/13/2006,9/1/2006,1,66.1399993896484,,,,
3/13/2006,10/1/2006,1,66.4499969482422,,,,
3/13/2006,11/1/2006,1,66.7099990844727,,,,
3/13/2006,12/1/2006,1,66.9000015258789,,,,
3/13/2006,1/1/2007,1,67.0599975585938,,,,
3/13/2006,2/1/2007,1,67.1900024414063,,,,
3/13/2006,3/1/2007,1,67.2900009155273,,,,
3/13/2006,4/1/2007,1,67.3600006103516,,,,
3/13/2006,5/1/2007,1,67.3899993896484,,,,
3/13/2006,6/1/2007,1,67.4100036621094,,,,
3/13/2006,7/1/2007,1,67.4000015258789,,,,
3/13/2006,8/1/2007,1,67.3899993896484,,,,
3/13/2006,9/1/2007,1,67.379997253418,,,,
3/13/2006,10/1/2007,1,67.3600006103516,,,,
3/13/2006,11/1/2007,1,67.3099975585938,,,,
3/13/2006,12/1/2007,1,67.25,,,,
3/13/2006,1/1/2008,1,67.1900024414063,,,,
3/13/2006,2/1/2008,1,67.129997253418,,,,
3/13/2006,3/1/2008,1,67.0699996948242,,,,
3/13/2006,4/1/2008,1,67.0100021362305,,,,
3/13/2006,5/1/2008,1,66.9499969482422,,,,
3/13/2006,6/1/2008,1,66.8899993896484,,,,
3/13/2006,7/1/2008,1,66.8199996948242,,,,
3/13/2006,8/1/2008,1,66.75,,,,
3/13/2006,9/1/2008,1,66.6800003051758,,,,
3/13/2006,10/1/2008,1,66.6100006103516,,,,
3/13/2006,11/1/2008,1,66.5299987792969,,,,
3/13/2006,12/1/2008,1,66.4499969482422,,,,
3/13/2006,1/1/2009,1,66.3899993896484,,,,
3/13/2006,2/1/2009,1,66.3199996948242,,,,
3/13/2006,3/1/2009,1,66.25,,,,
3/13/2006,4/1/2009,1,66.1800003051758,,,,
3/13/2006,5/1/2009,1,66.1100006103516,,,,
3/13/2006,6/1/2009,1,66.0400009155273,,,,
3/13/2006,7/1/2009,1,65.9700012207031,,,,
3/13/2006,8/1/2009,1,65.9000015258789,,,,
3/13/2006,9/1/2009,1,65.8300018310547,,,,
3/13/2006,10/1/2009,1,65.7600021362305,,,,
3/13/2006,11/1/2009,1,65.6900024414063,,,,
3/13/2006,12/1/2009,1,65.620002746582,,,,
3/13/2006,1/1/2010,1,65.5500030517578,,,,
3/13/2006,2/1/2010,1,65.4800033569336,,,,
3/13/2006,3/1/2010,1,65.4100036621094,,,,
3/13/2006,4/1/2010,1,65.3399963378906,,,,
3/13/2006,5/1/2010,1,65.2699966430664,,,,
3/13/2006,6/1/2010,1,65.2099990844727,,,,
3/13/2006,7/1/2010,1,65.1399993896484,,,,
3/13/2006,8/1/2010,1,65.0599975585938,,,,
3/13/2006,9/1/2010,1,64.9800033569336,,,,
3/13/2006,10/1/2010,1,64.9100036621094,,,,
3/13/2006,11/1/2010,1,64.8399963378906,,,,
3/13/2006,12/1/2010,1,64.7699966430664,,,,
3/13/2006,1/1/2011,1,64.6900024414063,,,,
3/13/2006,2/1/2011,1,64.620002746582,,,,
3/13/2006,3/1/2011,1,64.5400009155273,,,,
3/13/2006,4/1/2011,1,64.4599990844727,,,,
3/13/2006,5/1/2011,1,64.379997253418,,,,
3/13/2006,6/1/2011,1,64.3099975585938,,,,
3/13/2006,7/1/2011,1,64.2399978637695,,,,
3/13/2006,8/1/2011,1,64.1699981689453,,,,
3/13/2006,9/1/2011,1,64.0999984741211,,,,
3/13/2006,10/1/2011,1,64.0299987792969,,,,
3/13/2006,11/1/2011,1,63.9599990844727,0,0,0,
3/13/2006,12/1/2011,1,63.8899993896484,63,63,656,
3/13/2006,12/1/2012,1,63.3400001525879,62,62,2,
3/13/2006,4/1/2006,2,1.74329996109009,,,,
3/13/2006,5/1/2006,2,1.74909996986389,,,,
3/13/2006,6/1/2006,2,1.7561000585556,,,,
3/13/2006,7/1/2006,2,1.76310002803803,,,,
3/13/2006,8/1/2006,2,1.77209997177124,,,,
3/13/2006,9/1/2006,2,1.77059996128082,,,,
3/13/2006,10/1/2006,2,1.7121000289917,,,,
3/13/2006,11/1/2006,2,1.69410002231598,,,,
3/13/2006,12/1/2006,2,1.68610000610352,,,,
3/13/2006,1/1/2007,2,1.69809997081757,,,,
3/13/2006,4/1/2006,3,1.73780000209808,,,,
3/13/2006,5/1/2006,3,1.75730001926422,,,,
3/13/2006,6/1/2006,3,1.7688000202179,,,,
3/13/2006,7/1/2006,3,1.7833000421524,,,,
3/13/2006,8/1/2006,3,1.80879998207092,,,,
3/13/2006,9/1/2006,3,1.83280003070831,,,,
3/13/2006,10/1/2006,3,1.85979998111725,,,,
3/13/2006,11/1/2006,3,1.88779997825623,,,,
3/13/2006,12/1/2006,3,1.91180002689362,,,,
3/13/2006,1/1/2007,3,1.93130004405975,,,,
3/13/2006,2/1/2007,3,1.93680000305176,,,,
3/13/2006,3/1/2007,3,1.92229998111725,,,,
3/13/2006,4/1/2007,3,1.88530004024506,,,,
3/13/2006,5/1/2007,3,1.85230004787445,,,,
3/13/2006,6/1/2007,3,1.83630001544952,,,,
3/13/2006,7/1/2007,3,1.84130001068115,,,,
3/13/2006,8/1/2007,3,1.85479998588562,,,,
3/13/2006,9/1/2007,3,1.87129998207092,,,,
3/13/2006,4/1/2006,4,1.87000000476837,0,0,0,
3/13/2006,5/1/2006,4,1.87999999523163,0,0,402,
3/13/2006,6/1/2006,4,1.89499998092651,1.87999999523163,1.84119999408722,347,
3/13/2006,7/1/2006,4,1.9099999666214,1.89999997615814,1.89999997615814,272,
3/13/2006,8/1/2006,4,1.90149998664856,0,0,0,
3/13/2006,9/1/2006,4,1.88549995422363,1.87999999523163,1.86000001430511,712,
3/13/2006,10/1/2006,4,1.78550004959106,1.77499997615814,1.75999999046326,525,
3/13/2006,11/1/2006,4,1.75750005245209,0,0,0,
3/13/2006,12/1/2006,4,1.73950004577637,0,0,0,
3/13/2006,1/1/2007,4,1.75,0,0,0,
3/13/2006,2/1/2007,4,1.75150001049042,0,0,0,
3/13/2006,3/1/2007,4,1.75300002098084,0,0,0,
3/14/2006,4/1/2006,1,63.0999984741211,63.3699989318848,61.2700004577637,108475,
3/14/2006,5/1/2006,1,65.0899963378906,65.4000015258789,63.1699981689453,109207,
3/14/2006,6/1/2006,1,65.9899978637695,66.2399978637695,64.0299987792969,37810,
3/14/2006,7/1/2006,1,66.620002746582,66.9000015258789,64.6999969482422,11070,
3/14/2006,8/1/2006,1,67.120002746582,66.5,65.2900009155273,3301,
3/14/2006,9/1/2006,1,67.5100021362305,67.5999984741211,65.6100006103516,4591,
3/14/2006,10/1/2006,1,67.8199996948242,66.8000030517578,66.3099975585938,1129,
3/14/2006,11/1/2006,1,68.0800018310547,67.5999984741211,66.5400009155273,1765,
3/14/2006,12/1/2006,1,68.2699966430664,68.3499984741211,66.3899993896484,10354,
3/14/2006,1/1/2007,1,68.4199981689453,67.1699981689453,67.1600036621094,1006,
3/14/2006,2/1/2007,1,68.5400009155273,0,0,1382,
3/14/2006,3/1/2007,1,68.629997253418,0,0,62,
3/14/2006,4/1/2007,1,68.6900024414063,68.0999984741211,68.0999984741211,25,
3/14/2006,5/1/2007,1,68.7099990844727,0,0,265,
3/14/2006,6/1/2007,1,68.7300033569336,68.5,68.5,250,
3/14/2006,7/1/2007,1,68.7200012207031,0,0,0,
3/14/2006,8/1/2007,1,68.7099990844727,0,0,0,
3/14/2006,9/1/2007,1,68.6999969482422,0,0,0,
3/14/2006,10/1/2007,1,68.6800003051758,0,0,0,
3/14/2006,11/1/2007,1,68.629997253418,0,0,0,
3/14/2006,12/1/2007,1,68.5699996948242,67.5,67.1500015258789,3524,
3/14/2006,1/1/2008,1,68.5100021362305,0,0,0,
3/14/2006,2/1/2008,1,68.4499969482422,0,0,0,
3/14/2006,3/1/2008,1,68.3899993896484,0,0,0,
3/14/2006,4/1/2008,1,68.3300018310547,0,0,0,
3/14/2006,5/1/2008,1,68.2699966430664,0,0,0,
3/14/2006,6/1/2008,1,68.2099990844727,0,0,0,
3/14/2006,7/1/2008,1,68.1399993896484,0,0,0,
3/14/2006,8/1/2008,1,68.0699996948242,0,0,0,
3/14/2006,9/1/2008,1,68,0,0,0,
3/14/2006,10/1/2008,1,67.9300003051758,0,0,0,
3/14/2006,11/1/2008,1,67.8499984741211,0,0,0,
3/14/2006,12/1/2008,1,67.7699966430664,67.5999984741211,66.8000030517578,356,
3/14/2006,1/1/2009,1,67.7099990844727,0,0,0,
3/14/2006,2/1/2009,1,67.6399993896484,0,0,0,
3/14/2006,3/1/2009,1,67.5699996948242,0,0,0,
3/14/2006,4/1/2009,1,67.5,0,0,0,
3/14/2006,5/1/2009,1,67.4300003051758,0,0,0,
3/14/2006,6/1/2009,1,67.3600006103516,0,0,0,
3/14/2006,7/1/2009,1,67.2900009155273,0,0,0,
3/14/2006,8/1/2009,1,67.2200012207031,0,0,0,
3/14/2006,9/1/2009,1,67.1500015258789,0,0,0,
3/14/2006,10/1/2009,1,67.0800018310547,0,0,0,
3/14/2006,11/1/2009,1,67.0100021362305,0,0,0,
3/14/2006,12/1/2009,1,66.9400024414063,66.3000030517578,66.3000030517578,402,
3/14/2006,1/1/2010,1,66.870002746582,0,0,0,
3/14/2006,2/1/2010,1,66.8000030517578,0,0,0,
3/14/2006,3/1/2010,1,66.7300033569336,0,0,0,
3/14/2006,4/1/2010,1,66.6600036621094,0,0,0,
3/14/2006,5/1/2010,1,66.5899963378906,0,0,0,
3/14/2006,6/1/2010,1,66.5299987792969,0,0,0,
3/14/2006,7/1/2010,1,66.4599990844727,0,0,0,
3/14/2006,8/1/2010,1,66.379997253418,0,0,0,
3/14/2006,9/1/2010,1,66.3000030517578,0,0,0,
3/14/2006,10/1/2010,1,66.2300033569336,0,0,0,
3/14/2006,11/1/2010,1,66.1600036621094,0,0,0,
3/14/2006,12/1/2010,1,66.0899963378906,65.8000030517578,64.5999984741211,701,
3/14/2006,1/1/2011,1,66.0100021362305,0,0,0,
3/14/2006,2/1/2011,1,65.9400024414063,0,0,0,
3/14/2006,3/1/2011,1,65.8600006103516,0,0,0,
3/14/2006,4/1/2011,1,65.7799987792969,0,0,0,
3/14/2006,5/1/2011,1,65.6999969482422,0,0,0,
3/14/2006,6/1/2011,1,65.629997253418,0,0,0,
3/14/2006,7/1/2011,1,65.5599975585938,0,0,0,
3/14/2006,8/1/2011,1,65.4899978637695,0,0,0,
3/14/2006,9/1/2011,1,65.4199981689453,0,0,0,
3/14/2006,10/1/2011,1,65.3499984741211,0,0,0,
3/14/2006,11/1/2011,1,65.2799987792969,0,0,0,
3/14/2006,12/1/2011,1,65.2099990844727,0,0,0,
3/14/2006,12/1/2012,1,64.6600036621094,63.9199981689453,63.9199981689453,112,
3/14/2006,4/1/2006,2,1.86600005626678,,,,
3/14/2006,5/1/2006,2,1.83689999580383,,,,
3/14/2006,6/1/2006,2,1.82990002632141,,,,
3/14/2006,7/1/2006,2,1.82889997959137,,,,
3/14/2006,8/1/2006,2,1.833899974823,,,,
3/14/2006,9/1/2006,2,1.82939994335175,,,,
3/14/2006,10/1/2006,2,1.76839995384216,,,,
3/14/2006,11/1/2006,2,1.74890005588532,,,,
3/14/2006,12/1/2006,2,1.73940002918243,0,0,295,
3/14/2006,1/1/2007,2,1.75090003013611,0,0,100,
3/14/2006,4/1/2006,3,1.82120001316071,,,,
3/14/2006,5/1/2006,3,1.82920002937317,,,,
3/14/2006,10/1/2006,3,1.92369997501373,,,,
3/14/2006,11/1/2006,3,1.95120000839233,,,,
3/14/2006,12/1/2006,3,1.97469997406006,,,,
3/14/2006,1/1/2007,3,1.9941999912262,,,,
3/14/2006,2/1/2007,3,1.99919998645782,,,,
3/14/2006,3/1/2007,3,1.98370003700256,,,,
3/14/2006,4/1/2007,3,1.94420003890991,,,,
3/14/2006,5/1/2007,3,1.91120004653931,,,,
3/14/2006,6/1/2007,3,1.89520001411438,,,,
3/14/2006,7/1/2007,3,1.90020000934601,,,,
3/14/2006,8/1/2007,3,1.91369998455048,,,,
3/14/2006,9/1/2007,3,1.93019998073578,,,,
3/14/2006,6/1/2006,3,1.83619999885559,1.83500003814697,1.76900005340576,5285,
3/14/2006,7/1/2006,3,1.84920001029968,1.84500002861023,1.78299999237061,2756,
3/14/2006,8/1/2006,3,1.87419998645782,1.87000000476837,1.80649995803833,1548,
3/14/2006,9/1/2006,3,1.89719998836517,1.875,1.83000004291534,442,
3/14/2006,4/1/2006,4,1.94889998435974,1.92750000953674,1.92750000953674,785,
3/14/2006,5/1/2006,4,1.95640003681183,1.90499997138977,1.90499997138977,1145,
3/14/2006,6/1/2006,4,1.96389997005463,0,0,260,
3/14/2006,7/1/2006,4,1.97389996051788,1.97000002861023,1.92050004005432,929,
3/14/2006,8/1/2006,4,1.96140003204346,0,0,75,
3/14/2006,9/1/2006,4,1.94389998912811,1.94000005722046,1.89649999141693,770,
3/14/2006,10/1/2006,4,1.83889997005463,0,0,100,
3/14/2006,11/1/2006,4,1.80889999866486,0,0,0,
3/14/2006,12/1/2006,4,1.78890001773834,0,0,100,
3/14/2006,1/1/2007,4,1.7989000082016,0,0,100,
3/14/2006,2/1/2007,4,1.80040001869202,0,0,0,
3/14/2006,3/1/2007,4,1.80190002918243,0,0,0,
3/15/2006,4/1/2006,1,62.1699981689453,,,,
3/15/2006,5/1/2006,1,63.8400001525879,,,,
3/15/2006,6/1/2006,1,64.6699981689453,,,,
3/15/2006,7/1/2006,1,65.2300033569336,,,,
3/15/2006,8/1/2006,1,65.6699981689453,,,,
3/15/2006,9/1/2006,1,66.0100021362305,,,,
3/15/2006,10/1/2006,1,66.2900009155274,,,,
3/15/2006,11/1/2006,1,66.5400009155273,,,,
3/15/2006,12/1/2006,1,66.7200012207031,,,,
3/15/2006,1/1/2007,1,66.8600006103516,,,,
3/15/2006,2/1/2007,1,66.9800033569336,,,,
3/15/2006,3/1/2007,1,67.0599975585938,,,,
3/15/2006,4/1/2007,1,67.1100006103516,,,,
3/15/2006,5/1/2007,1,67.129997253418,,,,
3/15/2006,6/1/2007,1,67.1399993896484,,,,
3/15/2006,7/1/2007,1,67.129997253418,,,,
3/15/2006,8/1/2007,1,67.120002746582,,,,
3/15/2006,9/1/2007,1,67.0999984741211,,,,
3/15/2006,10/1/2007,1,67.0699996948242,,,,
3/15/2006,11/1/2007,1,67.0199966430664,,,,
3/15/2006,12/1/2007,1,66.9599990844727,,,,
3/15/2006,1/1/2008,1,66.9000015258789,,,,
3/15/2006,2/1/2008,1,66.8399963378906,,,,
3/15/2006,3/1/2008,1,66.7799987792969,,,,
3/15/2006,4/1/2008,1,66.7200012207031,,,,
3/15/2006,5/1/2008,1,66.6600036621094,,,,
3/15/2006,6/1/2008,1,66.5899963378906,,,,
3/15/2006,7/1/2008,1,66.5100021362305,,,,
3/15/2006,8/1/2008,1,66.4300003051758,,,,
3/15/2006,9/1/2008,1,66.3499984741211,,,,
3/15/2006,10/1/2008,1,66.2699966430664,,,,
3/15/2006,11/1/2008,1,66.1900024414063,,,,
3/15/2006,12/1/2008,1,66.1100006103516,,,,
3/15/2006,1/1/2009,1,66.0500030517578,,,,
3/15/2006,2/1/2009,1,65.9800033569336,,,,
3/15/2006,3/1/2009,1,65.9100036621094,,,,
3/15/2006,4/1/2009,1,65.8399963378906,,,,
3/15/2006,5/1/2009,1,65.7699966430664,,,,
3/15/2006,6/1/2009,1,65.6999969482422,,,,
3/15/2006,7/1/2009,1,65.629997253418,,,,
3/15/2006,8/1/2009,1,65.5599975585938,,,,
3/15/2006,9/1/2009,1,65.4899978637695,,,,
3/15/2006,10/1/2009,1,65.4199981689453,,,,
3/15/2006,11/1/2009,1,65.3499984741211,,,,
3/15/2006,12/1/2009,1,65.2799987792969,,,,
3/15/2006,1/1/2010,1,65.2099990844727,,,,
3/15/2006,2/1/2010,1,65.1399993896484,,,,
3/15/2006,3/1/2010,1,65.0699996948242,,,,
3/15/2006,4/1/2010,1,65,,,,
3/15/2006,5/1/2010,1,64.9300003051758,,,,
3/15/2006,6/1/2010,1,64.870002746582,,,,
3/15/2006,7/1/2010,1,64.8000030517578,,,,
3/15/2006,8/1/2010,1,64.7200012207031,,,,
3/15/2006,9/1/2010,1,64.6399993896484,,,,
3/15/2006,10/1/2010,1,64.5699996948242,,,,
3/15/2006,11/1/2010,1,64.5,,,,
3/15/2006,12/1/2010,1,64.4300003051758,,,,
3/15/2006,1/1/2011,1,64.3499984741211,,,,
3/15/2006,2/1/2011,1,64.2799987792969,,,,
3/15/2006,3/1/2011,1,64.1999969482422,,,,
3/15/2006,4/1/2011,1,64.120002746582,,,,
3/15/2006,5/1/2011,1,64.0400009155273,,,,
3/15/2006,6/1/2011,1,63.9700012207031,,,,
3/15/2006,7/1/2011,1,63.9000015258789,,,,
3/15/2006,8/1/2011,1,63.8300018310547,,,,
3/15/2006,9/1/2011,1,63.7599983215332,,,,
3/15/2006,10/1/2011,1,63.689998626709,,,,
3/15/2006,11/1/2011,1,63.6199989318848,,,,
3/15/2006,12/1/2011,1,63.5499992370606,,,,
3/15/2006,12/1/2012,1,63,,,,
3/15/2006,4/1/2006,2,1.82910001277924,,,,
3/15/2006,5/1/2006,2,1.79830002784729,,,,
3/15/2006,6/1/2006,2,1.79349994659424,,,,
3/15/2006,7/1/2006,2,1.79349994659424,,,,
3/15/2006,8/1/2006,2,1.79949998855591,,,,
3/15/2006,9/1/2006,2,1.7960000038147,,,,
3/15/2006,10/1/2006,2,1.73399996757507,,,,
3/15/2006,11/1/2006,2,1.71549999713898,,,,
3/15/2006,12/1/2006,2,1.70700001716614,,,,
3/15/2006,1/1/2007,2,1.71949994564056,,,,
3/15/2006,4/1/2006,3,1.78170001506805,,,,
3/15/2006,5/1/2006,3,1.78910005092621,,,,
3/15/2006,6/1/2006,3,1.79410004615784,,,,
3/15/2006,7/1/2006,3,1.80560004711151,,,,
3/15/2006,8/1/2006,3,1.82959997653961,,,,
3/15/2006,9/1/2006,3,1.85259997844696,,,,
3/15/2006,10/1/2006,3,1.87909996509552,,,,
3/15/2006,11/1/2006,3,1.90659999847412,,,,
3/15/2006,12/1/2006,3,1.93009996414185,,,,
3/15/2006,1/1/2007,3,1.94959998130798,,,,
3/15/2006,2/1/2007,3,1.95459997653961,,,,
3/15/2006,3/1/2007,3,1.93910002708435,,,,
3/15/2006,4/1/2007,3,1.89810001850128,,,,
3/15/2006,5/1/2007,3,1.86459994316101,,,,
3/15/2006,6/1/2007,3,1.84860002994537,,,,
3/15/2006,7/1/2007,3,1.853600025177,,,,
3/15/2006,8/1/2007,3,1.86710000038147,,,,
3/15/2006,9/1/2007,3,1.88359999656677,,,,
3/15/2006,4/1/2006,4,1.91050004959106,0,0,40,
3/15/2006,5/1/2006,4,1.91799998283386,0,0,896,
3/15/2006,6/1/2006,4,1.92550003528595,0,0,500,
3/15/2006,7/1/2006,4,1.93299996852875,1.96249997615814,1.96000003814697,125,
3/15/2006,8/1/2006,4,1.91799998283386,0,0,50,
3/15/2006,9/1/2006,4,1.89800000190735,0,0,375,
3/15/2006,10/1/2006,4,1.79050004482269,0,0,25,
3/15/2006,11/1/2006,4,1.76049995422363,0,0,14,
3/15/2006,12/1/2006,4,1.74049997329712,0,0,0,
3/15/2006,1/1/2007,4,1.75049996376038,0,0,0,
3/15/2006,2/1/2007,4,1.76549994945526,0,0,0,
3/15/2006,3/1/2007,4,1.77550005912781,0,0,0,
3/16/2006,4/1/2006,1,63.5800018310547,,,,
3/16/2006,5/1/2006,1,65.0999984741211,,,,
3/16/2006,6/1/2006,1,65.9599990844727,,,,
3/16/2006,7/1/2006,1,66.5100021362305,,,,
3/16/2006,8/1/2006,1,66.9300003051758,,,,
3/16/2006,9/1/2006,1,67.2699966430664,,,,
3/16/2006,10/1/2006,1,67.5500030517578,,,,
3/16/2006,11/1/2006,1,67.7900009155273,,,,
3/16/2006,12/1/2006,1,67.9599990844727,,,,
3/16/2006,1/1/2007,1,68.0999984741211,,,,
3/16/2006,2/1/2007,1,68.2200012207031,,,,
3/16/2006,3/1/2007,1,68.3000030517578,,,,
3/16/2006,4/1/2007,1,68.3499984741211,,,,
3/16/2006,5/1/2007,1,68.370002746582,,,,
3/16/2006,6/1/2007,1,68.379997253418,,,,
3/16/2006,7/1/2007,1,68.370002746582,,,,
3/16/2006,8/1/2007,1,68.3600006103516,,,,
3/16/2006,9/1/2007,1,68.3300018310547,,,,
3/16/2006,10/1/2007,1,68.2900009155273,,,,
3/16/2006,11/1/2007,1,68.2300033569336,,,,
3/16/2006,12/1/2007,1,68.1600036621094,,,,
3/16/2006,1/1/2008,1,68.0999984741211,,,,
3/16/2006,2/1/2008,1,68.0400009155273,,,,
3/16/2006,3/1/2008,1,67.9800033569336,,,,
3/16/2006,4/1/2008,1,67.9199981689453,,,,
3/16/2006,5/1/2008,1,67.8600006103516,,,,
3/16/2006,6/1/2008,1,67.7900009155273,,,,
3/16/2006,7/1/2008,1,67.7099990844727,,,,
3/16/2006,8/1/2008,1,67.629997253418,,,,
3/16/2006,9/1/2008,1,67.5500030517578,,,,
3/16/2006,10/1/2008,1,67.4700012207031,,,,
3/16/2006,11/1/2008,1,67.3899993896484,,,,
3/16/2006,12/1/2008,1,67.3099975585938,,,,
3/16/2006,1/1/2009,1,67.25,,,,
3/16/2006,2/1/2009,1,67.1800003051758,,,,
3/16/2006,3/1/2009,1,67.1100006103516,,,,
3/16/2006,4/1/2009,1,67.0400009155273,,,,
3/16/2006,5/1/2009,1,66.9700012207031,,,,
3/16/2006,6/1/2009,1,66.9000015258789,,,,
3/16/2006,7/1/2009,1,66.8300018310547,,,,
3/16/2006,8/1/2009,1,66.7600021362305,,,,
3/16/2006,9/1/2009,1,66.6900024414062,,,,
3/16/2006,10/1/2009,1,66.620002746582,,,,
3/16/2006,11/1/2009,1,66.5500030517578,,,,
3/16/2006,12/1/2009,1,66.4800033569336,,,,
3/16/2006,1/1/2010,1,66.4100036621094,,,,
3/16/2006,2/1/2010,1,66.3399963378906,,,,
3/16/2006,3/1/2010,1,66.2699966430664,,,,
3/16/2006,4/1/2010,1,66.1999969482422,,,,
3/16/2006,5/1/2010,1,66.129997253418,,,,
3/16/2006,6/1/2010,1,66.0699996948242,,,,
3/16/2006,7/1/2010,1,66,,,,
3/16/2006,8/1/2010,1,65.9199981689453,,,,
3/16/2006,9/1/2010,1,65.8399963378906,,,,
3/16/2006,10/1/2010,1,65.7699966430664,,,,
3/16/2006,11/1/2010,1,65.6999969482422,,,,
3/16/2006,12/1/2010,1,65.629997253418,,,,
3/16/2006,1/1/2011,1,65.5500030517578,,,,
3/16/2006,2/1/2011,1,65.4800033569336,,,,
3/16/2006,3/1/2011,1,65.4000015258789,,,,
3/16/2006,4/1/2011,1,65.3199996948242,,,,
3/16/2006,5/1/2011,1,65.2399978637695,,,,
3/16/2006,6/1/2011,1,65.1699981689453,,,,
3/16/2006,7/1/2011,1,65.0999984741211,,,,
3/16/2006,8/1/2011,1,65.0299987792969,,,,
3/16/2006,9/1/2011,1,64.9599990844727,,,,
3/16/2006,10/1/2011,1,64.8899993896484,,,,
3/16/2006,11/1/2011,1,64.8199996948242,,,,
3/16/2006,12/1/2011,1,64.75,,,,
3/16/2006,12/1/2012,1,64.1999969482422,,,,
3/16/2006,4/1/2006,2,1.87440001964569,,,,
3/16/2006,5/1/2006,2,1.83379995822907,,,,
3/16/2006,6/1/2006,2,1.82780003547668,,,,
3/16/2006,7/1/2006,2,1.82679998874664,,,,
3/16/2006,8/1/2006,2,1.83280003070831,,,,
3/16/2006,9/1/2006,2,1.82980000972748,,,,
3/16/2006,10/1/2006,2,1.76579999923706,,,,
3/16/2006,11/1/2006,2,1.7467999458313,,,,
3/16/2006,12/1/2006,2,1.73829996585846,,,,
3/16/2006,1/1/2007,2,1.7503000497818,0,0,0,
3/16/2006,4/1/2006,3,1.8125,,,,
3/16/2006,5/1/2006,3,1.82000005245209,,,,
3/16/2006,6/1/2006,3,1.82599997520447,,,,
3/16/2006,7/1/2006,3,1.83749997615814,,,,
3/16/2006,8/1/2006,3,1.86150002479553,,,,
3/16/2006,9/1/2006,3,1.88450002670288,,,,
3/16/2006,10/1/2006,3,1.91100001335144,,,,
3/16/2006,11/1/2006,3,1.93900001049042,,,,
3/16/2006,12/1/2006,3,1.96300005912781,,,,
3/16/2006,1/1/2007,3,1.98249995708466,,,,
3/16/2006,2/1/2007,3,1.98749995231628,,,,
3/16/2006,3/1/2007,3,1.97150003910065,,,,
3/16/2006,4/1/2007,3,1.92999994754791,,,,
3/16/2006,5/1/2007,3,1.89600002765656,,,,
3/16/2006,6/1/2007,3,1.87950003147125,,,,
3/16/2006,7/1/2007,3,1.88450002670288,,,,
3/16/2006,8/1/2007,3,1.89800000190735,,,,
3/16/2006,9/1/2007,3,1.91449999809265,,,,
3/16/2006,4/1/2006,4,1.94900000095367,0,0,82,
3/16/2006,5/1/2006,4,1.95650005340576,0,0,550,
3/16/2006,6/1/2006,4,1.96399998664856,0,0,538,
3/16/2006,7/1/2006,4,1.97150003910065,0,0,200,
3/16/2006,8/1/2006,4,1.95500004291534,0,0,10,
3/16/2006,9/1/2006,4,1.93400001525879,0,0,60,
3/16/2006,10/1/2006,4,1.8289999961853,0,0,35,
3/16/2006,11/1/2006,4,1.79900002479553,0,0,0,
3/16/2006,12/1/2006,4,1.77900004386902,0,0,0,
3/16/2006,1/1/2007,4,1.78900003433228,0,0,0,
3/16/2006,2/1/2007,4,1.80400002002716,0,0,0,
3/16/2006,3/1/2007,4,1.81400001049042,0,0,0,
3/17/2006,4/1/2006,1,62.7700004577637,63.7000007629395,62.7000007629395,67472,
3/17/2006,5/1/2006,1,64.1999969482422,65.3000030517578,64.0999984741211,77651,
3/17/2006,6/1/2006,1,65.0599975585938,66.1500015258789,64.9499969482422,28684,
3/17/2006,7/1/2006,1,65.5999984741211,66.5999984741211,65.5,8848,
3/17/2006,8/1/2006,1,66,66.8499984741211,66.1999969482422,2423,
3/17/2006,9/1/2006,1,66.3199996948242,67.1699981689453,66.6500015258789,1898,
3/17/2006,10/1/2006,1,66.5899963378906,67.6500015258789,66.9000015258789,759,
3/17/2006,11/1/2006,1,66.8099975585938,67.6600036621094,67.1500015258789,283,
3/17/2006,12/1/2006,1,66.9599990844727,68,66.9000015258789,8625,
3/17/2006,1/1/2007,1,67.0899963378906,68,68,201,
3/17/2006,2/1/2007,1,67.2099990844727,0,0,189,
3/17/2006,3/1/2007,1,67.2900009155273,0,0,230,
3/17/2006,4/1/2007,1,67.3399963378906,0,0,201,
3/17/2006,5/1/2007,1,67.3600006103516,0,0,0,
3/17/2006,6/1/2007,1,67.370002746582,68.3499984741211,68.3499984741211,1179,
3/17/2006,7/1/2007,1,67.3499984741211,0,0,75,
3/17/2006,8/1/2007,1,67.3300018310547,0,0,40,
3/17/2006,9/1/2007,1,67.3000030517578,0,0,0,
3/17/2006,10/1/2007,1,67.2600021362305,0,0,0,
3/17/2006,11/1/2007,1,67.1999969482422,0,0,0,
3/17/2006,12/1/2007,1,67.129997253418,68.25,67.6999969482422,2900,
3/17/2006,1/1/2008,1,67.0699996948242,68,68,3,
3/17/2006,2/1/2008,1,67.0100021362305,0,0,1,
3/17/2006,3/1/2008,1,66.9499969482422,0,0,0,
3/17/2006,4/1/2008,1,66.879997253418,0,0,0,
3/17/2006,5/1/2008,1,66.8099975585938,0,0,0,
3/17/2006,6/1/2008,1,66.7399978637695,0,0,0,
3/17/2006,7/1/2008,1,66.6600036621094,0,0,0,
3/17/2006,8/1/2008,1,66.5800018310547,0,0,0,
3/17/2006,9/1/2008,1,66.5,0,0,0,
3/17/2006,10/1/2008,1,66.4199981689453,0,0,0,
3/17/2006,11/1/2008,1,66.3399963378906,0,0,0,
3/17/2006,12/1/2008,1,66.2600021362305,0,0,1975,
3/17/2006,1/1/2009,1,66.1999969482422,0,0,0,
3/17/2006,2/1/2009,1,66.129997253418,0,0,0,
3/17/2006,3/1/2009,1,66.0599975585938,0,0,0,
3/17/2006,4/1/2009,1,65.9899978637695,0,0,0,
3/17/2006,5/1/2009,1,65.9199981689453,0,0,0,
3/17/2006,6/1/2009,1,65.8499984741211,0,0,0,
3/17/2006,7/1/2009,1,65.7799987792969,0,0,0,
3/17/2006,8/1/2009,1,65.7099990844727,0,0,0,
3/17/2006,9/1/2009,1,65.6399993896484,0,0,0,
3/17/2006,10/1/2009,1,65.5699996948242,0,0,0,
3/17/2006,11/1/2009,1,65.5,0,0,0,
3/17/2006,12/1/2009,1,65.4300003051758,66.4000015258789,66,1736,
3/17/2006,1/1/2010,1,65.3600006103516,0,0,0,
3/17/2006,2/1/2010,1,65.2900009155273,0,0,0,
3/17/2006,3/1/2010,1,65.2200012207031,0,0,0,
3/17/2006,4/1/2010,1,65.1500015258789,0,0,0,
3/17/2006,5/1/2010,1,65.0800018310547,0,0,0,
3/17/2006,6/1/2010,1,65.0199966430664,0,0,0,
3/17/2006,7/1/2010,1,64.9499969482422,0,0,0,
3/17/2006,8/1/2010,1,64.870002746582,0,0,0,
3/17/2006,9/1/2010,1,64.7900009155273,0,0,0,
3/17/2006,10/1/2010,1,64.7200012207031,0,0,0,
3/17/2006,11/1/2010,1,64.6500015258789,0,0,0,
3/17/2006,12/1/2010,1,64.5800018310547,65.3000030517578,65,495,
3/17/2006,1/1/2011,1,64.5,0,0,0,
3/17/2006,2/1/2011,1,64.4300003051758,0,0,0,
3/17/2006,3/1/2011,1,64.3499984741211,0,0,0,
3/17/2006,4/1/2011,1,64.2699966430664,0,0,0,
3/17/2006,5/1/2011,1,64.1900024414062,0,0,0,
3/17/2006,6/1/2011,1,64.120002746582,0,0,0,
3/17/2006,7/1/2011,1,64.0500030517578,0,0,0,
3/17/2006,8/1/2011,1,63.9799995422363,0,0,0,
3/17/2006,9/1/2011,1,63.9099998474121,0,0,0,
3/17/2006,10/1/2011,1,63.8400001525879,0,0,0,
3/17/2006,11/1/2011,1,63.7700004577637,0,0,0,
3/17/2006,12/1/2011,1,63.7000007629395,64.1500015258789,64.1500015258789,91,
3/17/2006,12/1/2012,1,63.1500015258789,63.7999992370605,63.5999984741211,35,
3/17/2006,4/1/2006,2,1.86010003089905,,,,
3/17/2006,5/1/2006,2,1.81589996814728,,,,
3/17/2006,6/1/2006,2,1.81490004062653,,,,
3/17/2006,7/1/2006,2,1.81490004062653,,,,
3/17/2006,8/1/2006,2,1.82239997386932,,,,
3/17/2006,9/1/2006,2,1.81990003585815,,,,
3/17/2006,10/1/2006,2,1.75590002536774,,,,
3/17/2006,11/1/2006,2,1.73689997196198,,,,
3/17/2006,12/1/2006,2,1.72839999198914,,,,
3/17/2006,1/1/2007,2,1.74039995670319,,,,
3/17/2006,4/1/2006,3,1.78129994869232,,,,
3/17/2006,5/1/2006,3,1.79059994220734,,,,
3/17/2006,6/1/2006,3,1.79809999465942,,,,
3/17/2006,7/1/2006,3,1.81009995937347,,,,
3/17/2006,8/1/2006,3,1.83459997177124,,,,
3/17/2006,9/1/2006,3,1.85810005664825,,,,
3/17/2006,10/1/2006,3,1.88510000705719,,,,
3/17/2006,11/1/2006,3,1.91359996795654,,,,
3/17/2006,12/1/2006,3,1.93809998035431,,,,
3/17/2006,1/1/2007,3,1.95759999752045,,,,
3/17/2006,2/1/2007,3,1.96259999275208,,,,
3/17/2006,3/1/2007,3,1.94659996032715,,,,
3/17/2006,4/1/2007,3,1.9050999879837,,,,
3/17/2006,5/1/2007,3,1.87109994888306,,,,
3/17/2006,6/1/2007,3,1.85459995269775,,,,
3/17/2006,7/1/2007,3,1.85959994792938,,,,
3/17/2006,8/1/2007,3,1.87310004234314,,,,
3/17/2006,9/1/2007,3,1.88960003852844,,,,
3/17/2006,4/1/2006,4,1.93250000476837,0,0,95,
3/17/2006,5/1/2006,4,1.94000005722046,1.94500005245209,1.93499994277954,425,
3/17/2006,6/1/2006,4,1.94749999046326,0,0,225,
3/17/2006,7/1/2006,4,1.95500004291534,1.96000003814697,1.96000003814697,85,
3/17/2006,8/1/2006,4,1.93850004673004,1.94749999046326,1.94749999046326,65,
3/17/2006,9/1/2006,4,1.91750001907349,0,0,55,
3/17/2006,10/1/2006,4,1.8125,0,0,0,
3/17/2006,11/1/2006,4,1.78250002861023,0,0,0,
3/17/2006,12/1/2006,4,1.76250004768372,0,0,0,
3/17/2006,1/1/2007,4,1.77250003814697,0,0,0,
3/17/2006,2/1/2007,4,1.78750002384186,0,0,0,
3/17/2006,3/1/2007,4,1.79750001430511,0,0,0,
3/20/2006,4/1/2006,1,60.4199981689453,,,,
3/20/2006,5/1/2006,1,61.9599990844727,,,,
3/20/2006,6/1/2006,1,63.060001373291,,,,
3/20/2006,7/1/2006,1,63.7400016784668,,,,
3/20/2006,8/1/2006,1,64.1999969482422,,,,
3/20/2006,9/1/2006,1,64.5699996948242,,,,
3/20/2006,10/1/2006,1,64.879997253418,,,,
3/20/2006,11/1/2006,1,65.129997253418,,,,
3/20/2006,12/1/2006,1,65.3099975585937,,,,
3/20/2006,1/1/2007,1,65.4599990844727,,,,
3/20/2006,2/1/2007,1,65.5999984741211,,,,
3/20/2006,3/1/2007,1,65.6999969482422,,,,
3/20/2006,4/1/2007,1,65.7699966430664,,,,
3/20/2006,5/1/2007,1,65.8199996948242,,,,
3/20/2006,6/1/2007,1,65.8600006103516,,,,
3/20/2006,7/1/2007,1,65.8600006103516,,,,
3/20/2006,8/1/2007,1,65.8600006103516,,,,
3/20/2006,9/1/2007,1,65.8499984741211,,,,
3/20/2006,10/1/2007,1,65.8199996948242,,,,
3/20/2006,11/1/2007,1,65.7699966430664,,,,
3/20/2006,12/1/2007,1,65.7099990844727,,,,
3/20/2006,1/1/2008,1,65.6500015258789,,,,
3/20/2006,2/1/2008,1,65.5899963378906,,,,
3/20/2006,3/1/2008,1,65.5299987792969,,,,
3/20/2006,4/1/2008,1,65.4700012207031,,,,
3/20/2006,5/1/2008,1,65.4100036621094,,,,
3/20/2006,6/1/2008,1,65.3499984741211,,,,
3/20/2006,7/1/2008,1,65.2799987792969,,,,
3/20/2006,8/1/2008,1,65.2099990844727,,,,
3/20/2006,9/1/2008,1,65.1399993896484,,,,
3/20/2006,10/1/2008,1,65.0699996948242,,,,
3/20/2006,11/1/2008,1,65.0100021362305,,,,
3/20/2006,12/1/2008,1,64.9300003051758,,,,
3/20/2006,1/1/2009,1,64.870002746582,,,,
3/20/2006,2/1/2009,1,64.8000030517578,,,,
3/20/2006,3/1/2009,1,64.7300033569336,,,,
3/20/2006,4/1/2009,1,64.6600036621094,,,,
3/20/2006,5/1/2009,1,64.5899963378906,,,,
3/20/2006,6/1/2009,1,64.5199966430664,,,,
3/20/2006,7/1/2009,1,64.4499969482422,,,,
3/20/2006,8/1/2009,1,64.379997253418,,,,
3/20/2006,9/1/2009,1,64.3099975585938,,,,
3/20/2006,10/1/2009,1,64.2399978637695,,,,
3/20/2006,11/1/2009,1,64.1699981689453,,,,
3/20/2006,12/1/2009,1,64.0999984741211,,,,
3/20/2006,1/1/2010,1,64.0299987792969,,,,
3/20/2006,2/1/2010,1,63.9599990844727,,,,
3/20/2006,3/1/2010,1,63.8899993896484,,,,
3/20/2006,4/1/2010,1,63.8199996948242,,,,
3/20/2006,5/1/2010,1,63.75,,,,
3/20/2006,6/1/2010,1,63.689998626709,,,,
3/20/2006,7/1/2010,1,63.6199989318848,,,,
3/20/2006,8/1/2010,1,63.5400009155273,,,,
3/20/2006,9/1/2010,1,63.4599990844727,,,,
3/20/2006,10/1/2010,1,63.3899993896484,,,,
3/20/2006,11/1/2010,1,63.3199996948242,,,,
3/20/2006,12/1/2010,1,63.25,,,,
3/20/2006,1/1/2011,1,63.1699981689453,,,,
3/20/2006,2/1/2011,1,63.0999984741211,,,,
3/20/2006,3/1/2011,1,63.0200004577637,,,,
3/20/2006,4/1/2011,1,62.939998626709,,,,
3/20/2006,5/1/2011,1,62.8600006103516,,,,
3/20/2006,6/1/2011,1,62.7900009155273,,,,
3/20/2006,7/1/2011,1,62.7200012207031,,,,
3/20/2006,8/1/2011,1,62.6500015258789,,,,
3/20/2006,9/1/2011,1,62.5800018310547,,,,
3/20/2006,10/1/2011,1,62.5099983215332,,,,
3/20/2006,11/1/2011,1,62.439998626709,,,,
3/20/2006,12/1/2011,1,62.3699989318848,,,,
3/20/2006,12/1/2012,1,61.8199996948242,,,,
3/20/2006,4/1/2006,2,1.83010005950928,,,,
3/20/2006,5/1/2006,2,1.76979994773865,,,,
3/20/2006,6/1/2006,2,1.76830005645752,,,,
3/20/2006,7/1/2006,2,1.76830005645752,,,,
3/20/2006,8/1/2006,2,1.77579998970032,,,,
3/20/2006,9/1/2006,2,1.77330005168915,,,,
3/20/2006,10/1/2006,2,1.70930004119873,,,,
3/20/2006,11/1/2006,2,1.69079995155334,,,,
3/20/2006,12/1/2006,2,1.68280005455017,,,,
3/20/2006,1/1/2007,2,1.69480001926422,,,,
3/20/2006,4/1/2006,3,1.74170005321503,,,,
3/20/2006,5/1/2006,3,1.74460005760193,,,,
3/20/2006,6/1/2006,3,1.7525999546051,,,,
3/20/2006,7/1/2006,3,1.76559996604919,,,,
3/20/2006,8/1/2006,3,1.79009997844696,,,,
3/20/2006,9/1/2006,3,1.81359994411469,,,,
3/20/2006,10/1/2006,3,1.84010004997253,,,,
3/20/2006,11/1/2006,3,1.8701000213623,,,,
3/20/2006,12/1/2006,3,1.89559996128082,,,,
3/20/2006,1/1/2007,3,1.91559994220734,,,,
3/20/2006,2/1/2007,3,1.92110002040863,,,,
3/20/2006,3/1/2007,3,1.90559995174408,,,,
3/20/2006,4/1/2007,3,1.86459994316101,,,,
3/20/2006,5/1/2007,3,1.83109998703003,,,,
3/20/2006,6/1/2007,3,1.81459999084473,,,,
3/20/2006,7/1/2007,3,1.81959998607636,,,,
3/20/2006,8/1/2007,3,1.83309996128082,,,,
3/20/2006,9/1/2007,3,1.84959995746613,,,,
3/20/2006,4/1/2006,4,1.87479996681213,0,0,252,
3/20/2006,5/1/2006,4,1.87979996204376,1.89750003814697,1.89750003814697,500,
3/20/2006,6/1/2006,4,1.8882999420166,0,0,503,
3/20/2006,7/1/2006,4,1.89579999446869,0,0,85,
3/20/2006,8/1/2006,4,1.87929999828339,0,0,15,
3/20/2006,9/1/2006,4,1.85829997062683,0,0,184,
3/20/2006,10/1/2006,4,1.75329995155334,0,0,11,
3/20/2006,11/1/2006,4,1.72329998016357,0,0,0,
3/20/2006,12/1/2006,4,1.70329999923706,0,0,0,
3/20/2006,1/1/2007,4,1.71329998970032,0,0,0,
3/20/2006,2/1/2007,4,1.7282999753952,0,0,0,
3/20/2006,3/1/2007,4,1.73829996585846,0,0,0,
3/21/2006,4/1/2006,1,60.5699996948242,,,,
3/21/2006,5/1/2006,1,62.3400001525879,,,,
3/21/2006,6/1/2006,1,63.6100006103516,,,,
3/21/2006,7/1/2006,1,64.4000015258789,,,,
3/21/2006,8/1/2006,1,64.9000015258789,,,,
3/21/2006,9/1/2006,1,65.3000030517578,,,,
3/21/2006,10/1/2006,1,65.6399993896484,,,,
3/21/2006,11/1/2006,1,65.9100036621094,,,,
3/21/2006,12/1/2006,1,66.1100006103516,,,,
3/21/2006,1/1/2007,1,66.2699966430664,,,,
3/21/2006,2/1/2007,1,66.4199981689453,,,,
3/21/2006,3/1/2007,1,66.5299987792969,,,,
3/21/2006,4/1/2007,1,66.6100006103516,,,,
3/21/2006,5/1/2007,1,66.6699981689453,,,,
3/21/2006,6/1/2007,1,66.7099990844727,,,,
3/21/2006,7/1/2007,1,66.7099990844727,,,,
3/21/2006,8/1/2007,1,66.7099990844727,,,,
3/21/2006,9/1/2007,1,66.6999969482422,,,,
3/21/2006,10/1/2007,1,66.6699981689453,,,,
3/21/2006,11/1/2007,1,66.620002746582,,,,
3/21/2006,12/1/2007,1,66.5599975585937,,,,
3/21/2006,1/1/2008,1,66.5100021362305,,,,
3/21/2006,2/1/2008,1,66.4599990844727,,,,
3/21/2006,3/1/2008,1,66.4100036621094,,,,
3/21/2006,4/1/2008,1,66.3499984741211,,,,
3/21/2006,5/1/2008,1,66.2900009155274,,,,
3/21/2006,6/1/2008,1,66.2300033569336,,,,
3/21/2006,7/1/2008,1,66.1600036621094,,,,
3/21/2006,8/1/2008,1,66.0899963378906,,,,
3/21/2006,9/1/2008,1,66.0199966430664,,,,
3/21/2006,10/1/2008,1,65.9499969482422,,,,
3/21/2006,11/1/2008,1,65.8899993896484,,,,
3/21/2006,12/1/2008,1,65.8099975585938,,,,
3/21/2006,1/1/2009,1,65.75,,,,
3/21/2006,2/1/2009,1,65.6900024414063,,,,
3/21/2006,3/1/2009,1,65.629997253418,,,,
3/21/2006,4/1/2009,1,65.5699996948242,,,,
3/21/2006,5/1/2009,1,65.5,,,,
3/21/2006,6/1/2009,1,65.4300003051758,,,,
3/21/2006,7/1/2009,1,65.3600006103516,,,,
3/21/2006,8/1/2009,1,65.2900009155273,,,,
3/21/2006,9/1/2009,1,65.2200012207031,,,,
3/21/2006,10/1/2009,1,65.1500015258789,,,,
3/21/2006,11/1/2009,1,65.0800018310547,,,,
3/21/2006,12/1/2009,1,65.0100021362305,,,,
3/21/2006,1/1/2010,1,64.9400024414063,,,,
3/21/2006,2/1/2010,1,64.870002746582,,,,
3/21/2006,3/1/2010,1,64.8000030517578,,,,
3/21/2006,4/1/2010,1,64.7300033569336,,,,
3/21/2006,5/1/2010,1,64.6600036621094,,,,
3/21/2006,6/1/2010,1,64.5999984741211,,,,
3/21/2006,7/1/2010,1,64.5299987792969,,,,
3/21/2006,8/1/2010,1,64.4499969482422,,,,
3/21/2006,9/1/2010,1,64.370002746582,,,,
3/21/2006,10/1/2010,1,64.3000030517578,,,,
3/21/2006,11/1/2010,1,64.2300033569336,,,,
3/21/2006,12/1/2010,1,64.1600036621094,,,,
3/21/2006,1/1/2011,1,64.0899963378906,,,,
3/21/2006,2/1/2011,1,64.0199966430664,,,,
3/21/2006,3/1/2011,1,63.9500007629395,,,,
3/21/2006,4/1/2011,1,63.8800010681152,,,,
3/21/2006,5/1/2011,1,63.7999992370605,,,,
3/21/2006,6/1/2011,1,63.7299995422363,,,,
3/21/2006,7/1/2011,1,63.6599998474121,,,,
3/21/2006,8/1/2011,1,63.5900001525879,,,,
3/21/2006,9/1/2011,1,63.5200004577637,,,,
3/21/2006,10/1/2011,1,63.4500007629395,,,,
3/21/2006,11/1/2011,1,63.3800010681152,,,,
3/21/2006,12/1/2011,1,63.310001373291,,,,
3/21/2006,12/1/2012,1,62.7599983215332,,,,
3/21/2006,4/1/2006,2,1.83949995040894,,,,
3/21/2006,5/1/2006,2,1.78779995441437,,,,
3/21/2006,6/1/2006,2,1.78779995441437,,,,
3/21/2006,7/1/2006,2,1.78929996490479,,,,
3/21/2006,8/1/2006,2,1.79729998111725,,,,
3/21/2006,9/1/2006,2,1.79480004310608,,,,
3/21/2006,10/1/2006,2,1.72979998588562,,,,
3/21/2006,11/1/2006,2,1.71130001544952,,,,
3/21/2006,12/1/2006,2,1.70329999923706,,,,
3/21/2006,1/1/2007,2,1.71529996395111,,,,
3/21/2006,4/1/2006,3,1.77219998836517,1.78299999237061,1.72500002384186,16758,
3/21/2006,5/1/2006,3,1.77300000190735,1.7849999666214,1.72800004482269,15334,
3/21/2006,6/1/2006,3,1.77849996089935,1.78250002861023,1.73699998855591,3639,
3/21/2006,7/1/2006,3,1.79050004482269,1.79999995231628,1.75499999523163,1160,
3/21/2006,8/1/2006,3,1.8125,1.82500004768372,1.78460001945496,319,
3/21/2006,9/1/2006,3,1.83599996566772,1.83000004291534,1.80799996852875,183,
3/21/2006,10/1/2006,3,1.86249995231628,1.85749995708466,1.83550000190735,27,
3/21/2006,11/1/2006,3,1.89250004291534,1.88999998569489,1.86500000953674,22,
3/21/2006,12/1/2006,3,1.91849994659424,1.92599999904633,1.89250004291534,1070,
3/21/2006,1/1/2007,3,1.93850004673004,1.95249998569489,1.91250002384186,249,
3/21/2006,2/1/2007,3,1.94350004196167,1.92799997329712,1.91700005531311,134,
3/21/2006,3/1/2007,3,1.92750000953674,1.93499994277954,1.90299999713898,381,
3/21/2006,4/1/2007,3,1.8860000371933,1.87150001525879,1.86199998855591,27,
3/21/2006,5/1/2007,3,1.85249996185303,0,0,0,
3/21/2006,6/1/2007,3,1.83599996566772,0,0,0,
3/21/2006,7/1/2007,3,1.84099996089935,0,0,0,
3/21/2006,8/1/2007,3,1.85450005531311,0,0,0,
3/21/2006,9/1/2007,3,1.87100005149841,1.85599994659424,1.85599994659424,2,
3/21/2006,4/1/2006,4,1.89750003814697,0,0,137,
3/21/2006,5/1/2006,4,1.9025000333786,1.87999999523163,1.87999999523163,104,
3/21/2006,6/1/2006,4,1.91250002384186,0,0,311,
3/21/2006,7/1/2006,4,1.91999995708466,1.91499996185303,1.91499996185303,178,
3/21/2006,8/1/2006,4,1.90349996089935,0,0,0,
3/21/2006,9/1/2006,4,1.88250005245209,0,0,0,
3/21/2006,10/1/2006,4,1.7775000333786,0,0,0,
3/21/2006,11/1/2006,4,1.74749994277954,0,0,0,
3/21/2006,12/1/2006,4,1.72749996185303,0,0,0,
3/21/2006,1/1/2007,4,1.73749995231628,0,0,0,
3/21/2006,2/1/2007,4,1.75999999046326,0,0,0,
3/21/2006,3/1/2007,4,1.7775000333786,0,0,0,
3/22/2006,5/1/2006,1,61.7700004577637,,,,
3/22/2006,6/1/2006,1,63,,,,
3/22/2006,7/1/2006,1,63.7799987792969,,,,
3/22/2006,8/1/2006,1,64.2699966430664,,,,
3/22/2006,9/1/2006,1,64.6600036621094,,,,
3/22/2006,10/1/2006,1,64.9899978637695,,,,
3/22/2006,11/1/2006,1,65.25,,,,
3/22/2006,12/1/2006,1,65.4499969482422,,,,
3/22/2006,1/1/2007,1,65.6100006103516,,,,
3/22/2006,2/1/2007,1,65.7600021362305,,,,
3/22/2006,3/1/2007,1,65.879997253418,,,,
3/22/2006,4/1/2007,1,65.9700012207031,,,,
3/22/2006,5/1/2007,1,66.0299987792969,,,,
3/22/2006,6/1/2007,1,66.0699996948242,,,,
3/22/2006,7/1/2007,1,66.0699996948242,,,,
3/22/2006,8/1/2007,1,66.0699996948242,,,,
3/22/2006,9/1/2007,1,66.0599975585938,,,,
3/22/2006,10/1/2007,1,66.0299987792969,,,,
3/22/2006,11/1/2007,1,65.9800033569336,,,,
3/22/2006,12/1/2007,1,65.9199981689453,,,,
3/22/2006,1/1/2008,1,65.870002746582,,,,
3/22/2006,2/1/2008,1,65.8199996948242,,,,
3/22/2006,3/1/2008,1,65.7699966430664,,,,
3/22/2006,4/1/2008,1,65.7099990844727,,,,
3/22/2006,5/1/2008,1,65.6500015258789,,,,
3/22/2006,6/1/2008,1,65.5899963378906,,,,
3/22/2006,7/1/2008,1,65.5199966430664,,,,
3/22/2006,8/1/2008,1,65.4499969482422,,,,
3/22/2006,9/1/2008,1,65.379997253418,,,,
3/22/2006,10/1/2008,1,65.3099975585937,,,,
3/22/2006,11/1/2008,1,65.25,,,,
3/22/2006,12/1/2008,1,65.1699981689453,,,,
3/22/2006,1/1/2009,1,65.1100006103516,,,,
3/22/2006,2/1/2009,1,65.0500030517578,,,,
3/22/2006,3/1/2009,1,64.9899978637695,,,,
3/22/2006,4/1/2009,1,64.9300003051758,,,,
3/22/2006,5/1/2009,1,64.8600006103516,,,,
3/22/2006,6/1/2009,1,64.7900009155273,,,,
3/22/2006,7/1/2009,1,64.7200012207031,,,,
3/22/2006,8/1/2009,1,64.6500015258789,,,,
3/22/2006,9/1/2009,1,64.5800018310547,,,,
3/22/2006,10/1/2009,1,64.5100021362305,,,,
3/22/2006,11/1/2009,1,64.4400024414063,,,,
3/22/2006,12/1/2009,1,64.370002746582,,,,
3/22/2006,1/1/2010,1,64.3000030517578,,,,
3/22/2006,2/1/2010,1,64.2300033569336,,,,
3/22/2006,3/1/2010,1,64.1600036621094,,,,
3/22/2006,4/1/2010,1,64.0899963378906,,,,
3/22/2006,5/1/2010,1,64.0199966430664,,,,
3/22/2006,6/1/2010,1,63.9599990844727,,,,
3/22/2006,7/1/2010,1,63.8899993896484,,,,
3/22/2006,8/1/2010,1,63.810001373291,,,,
3/22/2006,9/1/2010,1,63.7299995422363,,,,
3/22/2006,10/1/2010,1,63.6599998474121,,,,
3/22/2006,11/1/2010,1,63.5900001525879,,,,
3/22/2006,12/1/2010,1,63.5200004577637,,,,
3/22/2006,1/1/2011,1,63.4599990844727,,,,
3/22/2006,2/1/2011,1,63.4000015258789,,,,
3/22/2006,3/1/2011,1,63.3300018310547,,,,
3/22/2006,4/1/2011,1,63.2599983215332,,,,
3/22/2006,5/1/2011,1,63.189998626709,,,,
3/22/2006,6/1/2011,1,63.1199989318848,,,,
3/22/2006,7/1/2011,1,63.0499992370605,,,,
3/22/2006,8/1/2011,1,62.9799995422363,,,,
3/22/2006,9/1/2011,1,62.9099998474121,,,,
3/22/2006,10/1/2011,1,62.8400001525879,,,,
3/22/2006,11/1/2011,1,62.7700004577637,,,,
3/22/2006,12/1/2011,1,62.7000007629395,,,,
3/22/2006,12/1/2012,1,62.1500015258789,,,,
3/22/2006,4/1/2006,2,1.73650002479553,,,,
3/22/2006,5/1/2006,2,1.72290003299713,,,,
3/22/2006,6/1/2006,2,1.73689997196198,,,,
3/22/2006,7/1/2006,2,1.74590003490448,,,,
3/22/2006,8/1/2006,2,1.75689995288849,,,,
3/22/2006,9/1/2006,2,1.75689995288849,,,,
3/22/2006,10/1/2006,2,1.69690001010895,,,,
3/22/2006,11/1/2006,2,1.68089997768402,,,,
3/22/2006,12/1/2006,2,1.6739000082016,,,,
3/22/2006,1/1/2007,2,1.68690001964569,,,,
3/22/2006,4/1/2006,3,1.7451000213623,,,,
3/22/2006,5/1/2006,3,1.74539995193481,,,,
3/22/2006,6/1/2006,3,1.75240004062653,,,,
3/22/2006,7/1/2006,3,1.76689994335175,,,,
3/22/2006,8/1/2006,3,1.79040002822876,,,,
3/22/2006,9/1/2006,3,1.81389999389648,,,,
3/22/2006,10/1/2006,3,1.84039998054504,,,,
3/22/2006,11/1/2006,3,1.87039995193481,,,,
3/22/2006,12/1/2006,3,1.896399974823,,,,
3/22/2006,1/1/2007,3,1.91690003871918,,,,
3/22/2006,2/1/2007,3,1.92190003395081,,,,
3/22/2006,3/1/2007,3,1.90590000152588,,,,
3/22/2006,4/1/2007,3,1.86339998245239,,,,
3/22/2006,5/1/2007,3,1.82990002632141,,,,
3/22/2006,6/1/2007,3,1.81340003013611,,,,
3/22/2006,7/1/2007,3,1.81840002536774,,,,
3/22/2006,8/1/2007,3,1.8319000005722,,,,
3/22/2006,9/1/2007,3,1.84839999675751,,,,
3/22/2006,4/1/2006,4,1.84800004959106,0,0,45,
3/22/2006,5/1/2006,4,1.85599994659424,1.86000001430511,1.86000001430511,125,
3/22/2006,6/1/2006,4,1.86600005626678,0,0,312,
3/22/2006,7/1/2006,4,1.88100004196167,0,0,608,
3/22/2006,8/1/2006,4,1.86600005626678,1.89499998092651,1.89499998092651,25,
3/22/2006,9/1/2006,4,1.84599995613098,0,0,0,
3/22/2006,10/1/2006,4,1.74100005626678,0,0,0,
3/22/2006,11/1/2006,4,1.71099996566772,0,0,0,
3/22/2006,12/1/2006,4,1.69099998474121,0,0,0,
3/22/2006,1/1/2007,4,1.70099997520447,0,0,0,
3/22/2006,2/1/2007,4,1.72599995136261,0,0,0,
3/22/2006,3/1/2007,4,1.74600005149841,0,0,0,
3/23/2006,5/1/2006,1,63.9099998474121,,,,
3/23/2006,6/1/2006,1,64.8899993896484,,,,
3/23/2006,7/1/2006,1,65.5299987792969,,,,
3/23/2006,8/1/2006,1,65.9700012207031,,,,
3/23/2006,9/1/2006,1,66.3099975585938,,,,
3/23/2006,10/1/2006,1,66.5800018310547,,,,
3/23/2006,11/1/2006,1,66.8000030517578,,,,
3/23/2006,12/1/2006,1,66.9700012207031,,,,
3/23/2006,1/1/2007,1,67.1100006103516,,,,
3/23/2006,2/1/2007,1,67.2399978637695,,,,
3/23/2006,3/1/2007,1,67.3399963378906,,,,
3/23/2006,4/1/2007,1,67.4100036621094,,,,
3/23/2006,5/1/2007,1,67.4499969482422,,,,
3/23/2006,6/1/2007,1,67.4700012207031,,,,
3/23/2006,7/1/2007,1,67.4499969482422,,,,
3/23/2006,8/1/2007,1,67.4300003051758,,,,
3/23/2006,9/1/2007,1,67.3899993896484,,,,
3/23/2006,10/1/2007,1,67.3300018310547,,,,
3/23/2006,11/1/2007,1,67.25,,,,
3/23/2006,12/1/2007,1,67.1699981689453,,,,
3/23/2006,1/1/2008,1,67.1100006103516,,,,
3/23/2006,2/1/2008,1,67.0500030517578,,,,
3/23/2006,3/1/2008,1,66.9800033569336,,,,
3/23/2006,4/1/2008,1,66.9100036621094,,,,
3/23/2006,5/1/2008,1,66.8399963378906,,,,
3/23/2006,6/1/2008,1,66.7699966430664,,,,
3/23/2006,7/1/2008,1,66.6900024414062,,,,
3/23/2006,8/1/2008,1,66.6100006103516,,,,
3/23/2006,9/1/2008,1,66.5299987792969,,,,
3/23/2006,10/1/2008,1,66.4499969482422,,,,
3/23/2006,11/1/2008,1,66.370002746582,,,,
3/23/2006,12/1/2008,1,66.2900009155274,,,,
3/23/2006,1/1/2009,1,66.2200012207031,,,,
3/23/2006,2/1/2009,1,66.1500015258789,,,,
3/23/2006,3/1/2009,1,66.0800018310547,,,,
3/23/2006,4/1/2009,1,66.0100021362305,,,,
3/23/2006,5/1/2009,1,65.9400024414063,,,,
3/23/2006,6/1/2009,1,65.870002746582,,,,
3/23/2006,7/1/2009,1,65.8000030517578,,,,
3/23/2006,8/1/2009,1,65.7300033569336,,,,
3/23/2006,9/1/2009,1,65.6600036621094,,,,
3/23/2006,10/1/2009,1,65.5899963378906,,,,
3/23/2006,11/1/2009,1,65.5100021362305,,,,
3/23/2006,12/1/2009,1,65.4300003051758,,,,
3/23/2006,1/1/2010,1,65.3499984741211,,,,
3/23/2006,2/1/2010,1,65.2699966430664,,,,
3/23/2006,3/1/2010,1,65.1900024414063,,,,
3/23/2006,4/1/2010,1,65.1100006103516,,,,
3/23/2006,5/1/2010,1,65.0400009155274,,,,
3/23/2006,6/1/2010,1,64.9700012207031,,,,
3/23/2006,7/1/2010,1,64.8899993896484,,,,
3/23/2006,8/1/2010,1,64.8099975585938,,,,
3/23/2006,9/1/2010,1,64.7300033569336,,,,
3/23/2006,10/1/2010,1,64.6600036621094,,,,
3/23/2006,11/1/2010,1,64.5899963378906,,,,
3/23/2006,12/1/2010,1,64.5199966430664,,,,
3/23/2006,1/1/2011,1,64.4599990844727,,,,
3/23/2006,2/1/2011,1,64.3899993896484,,,,
3/23/2006,3/1/2011,1,64.3199996948242,,,,
3/23/2006,4/1/2011,1,64.25,,,,
3/23/2006,5/1/2011,1,64.1800003051758,,,,
3/23/2006,6/1/2011,1,64.1100006103516,,,,
3/23/2006,7/1/2011,1,64.0400009155273,,,,
3/23/2006,8/1/2011,1,63.9700012207031,,,,
3/23/2006,9/1/2011,1,63.9000015258789,,,,
3/23/2006,10/1/2011,1,63.8300018310547,,,,
3/23/2006,11/1/2011,1,63.7599983215332,,,,
3/23/2006,12/1/2011,1,63.689998626709,,,,
3/23/2006,12/1/2012,1,63.1399993896484,,,,
3/23/2006,4/1/2006,2,1.81610000133514,,,,
3/23/2006,5/1/2006,2,1.79030001163483,,,,
3/23/2006,6/1/2006,2,1.80429995059967,,,,
3/23/2006,7/1/2006,2,1.81379997730255,,,,
3/23/2006,8/1/2006,2,1.82379996776581,,,,
3/23/2006,9/1/2006,2,1.82280004024506,,,,
3/23/2006,10/1/2006,2,1.76129996776581,,,,
3/23/2006,11/1/2006,2,1.74430000782013,,,,
3/23/2006,12/1/2006,2,1.73629999160767,,,,
3/23/2006,1/1/2007,2,1.74880003929138,,,,
3/23/2006,4/1/2006,3,1.78639996051788,,,,
3/23/2006,5/1/2006,3,1.78729999065399,,,,
3/23/2006,6/1/2006,3,1.79480004310608,,,,
3/23/2006,7/1/2006,3,1.81029999256134,,,,
3/23/2006,8/1/2006,3,1.83430004119873,,,,
3/23/2006,9/1/2006,3,1.85780000686646,,,,
3/23/2006,10/1/2006,3,1.88429999351501,,,,
3/23/2006,11/1/2006,3,1.91429996490479,,,,
3/23/2006,12/1/2006,3,1.94029998779297,,,,
3/23/2006,1/1/2007,3,1.96080005168915,,,,
3/23/2006,2/1/2007,3,1.96580004692078,,,,
3/23/2006,3/1/2007,3,1.94930005073547,,,,
3/23/2006,4/1/2007,3,1.90579998493195,,,,
3/23/2006,5/1/2007,3,1.87230002880096,,,,
3/23/2006,6/1/2007,3,1.85580003261566,,,,
3/23/2006,7/1/2007,3,1.86080002784729,,,,
3/23/2006,8/1/2007,3,1.87430000305176,,,,
3/23/2006,9/1/2007,3,1.89079999923706,,,,
3/23/2006,4/1/2006,4,1.91499996185303,1.88499999046326,1.88499999046326,971,
3/23/2006,5/1/2006,4,1.9264999628067,1.88999998569489,1.88999998569489,1581,
3/23/2006,6/1/2006,4,1.93900001049042,1.91199994087219,1.90100002288818,800,
3/23/2006,7/1/2006,4,1.95700001716614,1.94500005245209,1.94500005245209,853,
3/23/2006,8/1/2006,4,1.93949997425079,0,0,5,
3/23/2006,9/1/2006,4,1.91700005531311,0,0,25,
3/23/2006,10/1/2006,4,1.80949997901917,0,0,75,
3/23/2006,11/1/2006,4,1.77950000762939,0,0,0,
3/23/2006,12/1/2006,4,1.75950002670288,0,0,0,
3/23/2006,1/1/2007,4,1.76950001716614,0,0,0,
3/23/2006,2/1/2007,4,1.79449999332428,0,0,0,
3/23/2006,3/1/2007,4,1.81449997425079,0,0,0,
3/24/2006,5/1/2006,1,64.2600021362305,64.75,63.4000015258789,91950,
3/24/2006,6/1/2006,1,65.1999969482422,65.5,64.3499984741211,52860,
3/24/2006,7/1/2006,1,65.7900009155273,66,65.0500030517578,16507,
3/24/2006,8/1/2006,1,66.1699981689453,66.25,65.5,6143,
3/24/2006,9/1/2006,1,66.4599990844727,66.5,65.6999969482422,2158,
3/24/2006,10/1/2006,1,66.6900024414062,66.5999984741211,66,1456,
3/24/2006,11/1/2006,1,66.870002746582,66.5800018310547,66.1500015258789,2331,
3/24/2006,12/1/2006,1,67,67.2600021362305,66.3000030517578,18202,
3/24/2006,1/1/2007,1,67.120002746582,67.0999984741211,66.9000015258789,741,
3/24/2006,2/1/2007,1,67.2099990844727,0,0,10,
3/24/2006,3/1/2007,1,67.2600021362305,67.0999984741211,67.0999984741211,45,
3/24/2006,4/1/2007,1,67.3000030517578,0,0,205,
3/24/2006,5/1/2007,1,67.3199996948242,0,0,28,
3/24/2006,6/1/2007,1,67.3199996948242,0,0,100,
3/24/2006,7/1/2007,1,67.3000030517578,0,0,0,
3/24/2006,8/1/2007,1,67.2799987792969,0,0,200,
3/24/2006,9/1/2007,1,67.2300033569336,0,0,100,
3/24/2006,10/1/2007,1,67.1600036621094,0,0,100,
3/24/2006,11/1/2007,1,67.0800018310547,0,0,0,
3/24/2006,12/1/2007,1,67,67.4000015258789,66.7099990844727,3639,
3/24/2006,1/1/2008,1,66.9100036621094,0,0,40,
3/24/2006,2/1/2008,1,66.8199996948242,0,0,0,
3/24/2006,3/1/2008,1,66.7399978637695,0,0,0,
3/24/2006,4/1/2008,1,66.6600036621094,0,0,0,
3/24/2006,5/1/2008,1,66.5800018310547,0,0,0,
3/24/2006,6/1/2008,1,66.5,0,0,722,
3/24/2006,7/1/2008,1,66.4199981689453,0,0,0,
3/24/2006,8/1/2008,1,66.3399963378906,0,0,300,
3/24/2006,9/1/2008,1,66.2600021362305,0,0,0,
3/24/2006,10/1/2008,1,66.1800003051758,0,0,0,
3/24/2006,11/1/2008,1,66.0999984741211,0,0,0,
3/24/2006,12/1/2008,1,66.0199966430664,0,0,2202,
3/24/2006,1/1/2009,1,65.9400024414063,0,0,0,
3/24/2006,2/1/2009,1,65.8600006103516,0,0,0,
3/24/2006,3/1/2009,1,65.7799987792969,0,0,0,
3/24/2006,4/1/2009,1,65.6999969482422,0,0,0,
3/24/2006,5/1/2009,1,65.629997253418,0,0,0,
3/24/2006,6/1/2009,1,65.5599975585938,0,0,0,
3/24/2006,7/1/2009,1,65.4899978637695,0,0,0,
3/24/2006,8/1/2009,1,65.4199981689453,0,0,0,
3/24/2006,9/1/2009,1,65.3499984741211,0,0,0,
3/24/2006,10/1/2009,1,65.2799987792969,0,0,0,
3/24/2006,11/1/2009,1,65.1999969482422,0,0,0,
3/24/2006,12/1/2009,1,65.120002746582,0,0,650,
3/24/2006,1/1/2010,1,65.0400009155274,0,0,0,
3/24/2006,2/1/2010,1,64.9599990844727,0,0,0,
3/24/2006,3/1/2010,1,64.879997253418,0,0,0,
3/24/2006,4/1/2010,1,64.8000030517578,0,0,0,
3/24/2006,5/1/2010,1,64.7200012207031,0,0,0,
3/24/2006,6/1/2010,1,64.6399993896484,0,0,0,
3/24/2006,7/1/2010,1,64.5599975585938,0,0,0,
3/24/2006,8/1/2010,1,64.4800033569336,0,0,0,
3/24/2006,9/1/2010,1,64.4000015258789,0,0,0,
3/24/2006,10/1/2010,1,64.3199996948242,0,0,0,
3/24/2006,11/1/2010,1,64.2399978637695,0,0,0,
3/24/2006,12/1/2010,1,64.1699981689453,0,0,2450,
3/24/2006,1/1/2011,1,64.0899963378906,0,0,0,
3/24/2006,2/1/2011,1,64.0199966430664,0,0,0,
3/24/2006,3/1/2011,1,63.9500007629395,0,0,0,
3/24/2006,4/1/2011,1,63.8800010681152,0,0,0,
3/24/2006,5/1/2011,1,63.810001373291,0,0,0,
3/24/2006,6/1/2011,1,63.7400016784668,0,0,0,
3/24/2006,7/1/2011,1,63.6699981689453,0,0,0,
3/24/2006,8/1/2011,1,63.5999984741211,0,0,0,
3/24/2006,9/1/2011,1,63.5299987792969,0,0,0,
3/24/2006,10/1/2011,1,63.4599990844727,0,0,0,
3/24/2006,11/1/2011,1,63.3899993896484,0,0,0,
3/24/2006,12/1/2011,1,63.3199996948242,63.5999984741211,62.9500007629395,1362,
3/24/2006,12/1/2012,1,62.6699981689453,63.0999984741211,62.7000007629395,17,
3/24/2006,4/1/2006,2,1.8231999874115,,,,
3/24/2006,5/1/2006,2,1.81500005722046,,,,
3/24/2006,6/1/2006,2,1.82249999046326,,,,
3/24/2006,7/1/2006,2,1.83050000667572,,,,
3/24/2006,8/1/2006,2,1.83949995040894,,,,
3/24/2006,9/1/2006,2,1.83700001239777,,,,
3/24/2006,10/1/2006,2,1.77199995517731,,,,
3/24/2006,11/1/2006,2,1.75250005722046,,,,
3/24/2006,12/1/2006,2,1.74300003051758,,,,
3/24/2006,1/1/2007,2,1.75349998474121,,,,
3/24/2006,4/1/2006,3,1.79240000247955,,,,
3/24/2006,5/1/2006,3,1.79390001296997,,,,
3/24/2006,6/1/2006,3,1.80040001869202,,,,
3/24/2006,7/1/2006,3,1.81640005111694,,,,
3/24/2006,8/1/2006,3,1.84039998054504,,,,
3/24/2006,9/1/2006,3,1.86389994621277,,,,
3/24/2006,10/1/2006,3,1.89040005207062,,,,
3/24/2006,11/1/2006,3,1.92040002346039,,,,
3/24/2006,12/1/2006,3,1.94640004634857,,,,
3/24/2006,1/1/2007,3,1.96689999103546,,,,
3/24/2006,2/1/2007,3,1.97189998626709,,,,
3/24/2006,3/1/2007,3,1.95539999008179,,,,
3/24/2006,4/1/2007,3,1.91190004348755,,,,
3/24/2006,5/1/2007,3,1.8779000043869,,,,
3/24/2006,6/1/2007,3,1.86090004444122,,,,
3/24/2006,7/1/2007,3,1.86590003967285,,,,
3/24/2006,8/1/2007,3,1.8798999786377,,,,
3/24/2006,9/1/2007,3,1.89690005779266,,,,
3/24/2006,4/1/2006,4,1.95749998092651,0,0,132,
3/24/2006,5/1/2006,4,1.97000002861023,1.97000002861023,1.9375,1240,
3/24/2006,6/1/2006,4,1.97500002384186,1.95700001716614,1.95700001716614,618,
3/24/2006,7/1/2006,4,1.98000001907349,1.98000001907349,1.95700001716614,705,
3/24/2006,8/1/2006,4,1.96000003814697,0,0,70,
3/24/2006,9/1/2006,4,1.93499994277954,1.92499995231628,1.92499995231628,50,
3/24/2006,10/1/2006,4,1.82650005817413,0,0,25,
3/24/2006,11/1/2006,4,1.79550004005432,0,0,0,
3/24/2006,12/1/2006,4,1.77499997615814,0,0,0,
3/24/2006,1/1/2007,4,1.7849999666214,0,0,0,
3/24/2006,2/1/2007,4,1.80999994277954,0,0,0,
3/24/2006,3/1/2007,4,1.83000004291534,0,0,0,
3/27/2006,5/1/2006,1,64.1600036621094,,,,
3/27/2006,6/1/2006,1,65.1500015258789,,,,
3/27/2006,7/1/2006,1,65.8199996948242,,,,
3/27/2006,8/1/2006,1,66.2099990844727,,,,
3/27/2006,9/1/2006,1,66.5,,,,
3/27/2006,10/1/2006,1,66.7300033569336,,,,
3/27/2006,11/1/2006,1,66.9000015258789,,,,
3/27/2006,12/1/2006,1,67.0400009155273,,,,
3/27/2006,1/1/2007,1,67.1600036621094,,,,
3/27/2006,2/1/2007,1,67.2600021362305,,,,
3/27/2006,3/1/2007,1,67.3199996948242,,,,
3/27/2006,4/1/2007,1,67.3600006103516,,,,
3/27/2006,5/1/2007,1,67.379997253418,,,,
3/27/2006,6/1/2007,1,67.3899993896484,,,,
3/27/2006,7/1/2007,1,67.370002746582,,,,
3/27/2006,8/1/2007,1,67.3499984741211,,,,
3/27/2006,9/1/2007,1,67.3000030517578,,,,
3/27/2006,10/1/2007,1,67.2399978637695,,,,
3/27/2006,11/1/2007,1,67.1699981689453,,,,
3/27/2006,12/1/2007,1,67.0899963378906,,,,
3/27/2006,1/1/2008,1,67,,,,
3/27/2006,2/1/2008,1,66.9100036621094,,,,
3/27/2006,3/1/2008,1,66.8199996948242,,,,
3/27/2006,4/1/2008,1,66.7300033569336,,,,
3/27/2006,5/1/2008,1,66.6500015258789,,,,
3/27/2006,6/1/2008,1,66.5699996948242,,,,
3/27/2006,7/1/2008,1,66.4899978637695,,,,
3/27/2006,8/1/2008,1,66.4100036621094,,,,
3/27/2006,9/1/2008,1,66.3300018310547,,,,
3/27/2006,10/1/2008,1,66.25,,,,
3/27/2006,11/1/2008,1,66.1699981689453,,,,
3/27/2006,12/1/2008,1,66.0899963378906,,,,
3/27/2006,1/1/2009,1,66.0100021362305,,,,
3/27/2006,2/1/2009,1,65.9300003051758,,,,
3/27/2006,3/1/2009,1,65.8499984741211,,,,
3/27/2006,4/1/2009,1,65.7699966430664,,,,
3/27/2006,5/1/2009,1,65.6900024414063,,,,
3/27/2006,6/1/2009,1,65.6100006103516,,,,
3/27/2006,7/1/2009,1,65.5299987792969,,,,
3/27/2006,8/1/2009,1,65.4499969482422,,,,
3/27/2006,9/1/2009,1,65.370002746582,,,,
3/27/2006,10/1/2009,1,65.3000030517578,,,,
3/27/2006,11/1/2009,1,65.2200012207031,,,,
3/27/2006,12/1/2009,1,65.1399993896484,,,,
3/27/2006,1/1/2010,1,65.0599975585938,,,,
3/27/2006,2/1/2010,1,64.9800033569336,,,,
3/27/2006,3/1/2010,1,64.9000015258789,,,,
3/27/2006,4/1/2010,1,64.8199996948242,,,,
3/27/2006,5/1/2010,1,64.7399978637695,,,,
3/27/2006,6/1/2010,1,64.6600036621094,,,,
3/27/2006,7/1/2010,1,64.5800018310547,,,,
3/27/2006,8/1/2010,1,64.5,,,,
3/27/2006,9/1/2010,1,64.4199981689453,,,,
3/27/2006,10/1/2010,1,64.3399963378906,,,,
3/27/2006,11/1/2010,1,64.2600021362305,,,,
3/27/2006,12/1/2010,1,64.1900024414062,,,,
3/27/2006,1/1/2011,1,64.1100006103516,,,,
3/27/2006,2/1/2011,1,64.0400009155273,,,,
3/27/2006,3/1/2011,1,63.9700012207031,,,,
3/27/2006,4/1/2011,1,63.9000015258789,,,,
3/27/2006,5/1/2011,1,63.8300018310547,,,,
3/27/2006,6/1/2011,1,63.7599983215332,,,,
3/27/2006,7/1/2011,1,63.689998626709,,,,
3/27/2006,8/1/2011,1,63.6199989318848,,,,
3/27/2006,9/1/2011,1,63.5499992370606,,,,
3/27/2006,10/1/2011,1,63.4799995422363,,,,
3/27/2006,11/1/2011,1,63.4099998474121,,,,
3/27/2006,12/1/2011,1,63.3400001525879,,,,
3/27/2006,12/1/2012,1,62.689998626709,,,,
3/27/2006,4/1/2006,2,1.82879996299744,,,,
3/27/2006,5/1/2006,2,1.82410001754761,,,,
3/27/2006,6/1/2006,2,1.83089995384216,,,,
3/27/2006,7/1/2006,2,1.8371000289917,,,,
3/27/2006,8/1/2006,2,1.84409999847412,,,,
3/27/2006,9/1/2006,2,1.83959996700287,,,,
3/27/2006,10/1/2006,2,1.77059996128082,,,,
3/27/2006,11/1/2006,2,1.74909996986389,,,,
3/27/2006,12/1/2006,2,1.73810005187988,,,,
3/27/2006,1/1/2007,2,1.74810004234314,,,,
3/27/2006,4/1/2006,3,1.78110003471375,,,,
3/27/2006,5/1/2006,3,1.78480005264282,,,,
3/27/2006,6/1/2006,3,1.792799949646,,,,
3/27/2006,7/1/2006,3,1.81029999256134,,,,
3/27/2006,8/1/2006,3,1.83430004119873,,,,
3/27/2006,9/1/2006,3,1.85829997062683,,,,
3/27/2006,10/1/2006,3,1.88530004024506,,,,
3/27/2006,11/1/2006,3,1.91530001163483,,,,
3/27/2006,12/1/2006,3,1.94179999828339,,,,
3/27/2006,1/1/2007,3,1.96280002593994,,,,
3/27/2006,2/1/2007,3,1.96780002117157,,,,
3/27/2006,3/1/2007,3,1.95130002498627,,,,
3/27/2006,4/1/2007,3,1.90779995918274,,,,
3/27/2006,5/1/2007,3,1.87380003929138,,,,
3/27/2006,6/1/2007,3,1.85679996013641,,,,
3/27/2006,7/1/2007,3,1.86179995536804,,,,
3/27/2006,8/1/2007,3,1.87580001354218,,,,
3/27/2006,9/1/2007,3,1.89279997348785,,,,
3/27/2006,4/1/2006,4,1.97200000286102,0,0,472,
3/27/2006,5/1/2006,4,1.97699999809265,1.95500004291534,1.94000005722046,585,
3/27/2006,6/1/2006,4,1.98699998855591,1.9650000333786,1.9650000333786,426,
3/27/2006,7/1/2006,4,2,2,1.99249994754791,647,
3/27/2006,8/1/2006,4,1.97650003433228,0,0,176,
3/27/2006,9/1/2006,4,1.94649994373322,0,0,100,
3/27/2006,10/1/2006,4,1.83150005340576,0,0,25,
3/27/2006,11/1/2006,4,1.79999995231628,1.79250001907349,1.79250001907349,50,
3/27/2006,12/1/2006,4,1.77900004386902,0,0,0,
3/27/2006,1/1/2007,4,1.78900003433228,0,0,0,
3/27/2006,2/1/2007,4,1.81400001049042,0,0,0,
3/27/2006,3/1/2007,4,1.83399999141693,0,0,0,
3/28/2006,5/1/2006,1,66.0699996948242,,,,
3/28/2006,6/1/2006,1,66.9199981689453,,,,
3/28/2006,7/1/2006,1,67.4899978637695,,,,
3/28/2006,8/1/2006,1,67.8399963378906,,,,
3/28/2006,9/1/2006,1,68.0899963378906,,,,
3/28/2006,10/1/2006,1,68.2900009155273,,,,
3/28/2006,11/1/2006,1,68.4300003051758,,,,
3/28/2006,12/1/2006,1,68.5400009155273,,,,
3/28/2006,1/1/2007,1,68.629997253418,,,,
3/28/2006,2/1/2007,1,68.6999969482422,,,,
3/28/2006,3/1/2007,1,68.7300033569336,,,,
3/28/2006,4/1/2007,1,68.7399978637695,,,,
3/28/2006,5/1/2007,1,68.7399978637695,,,,
3/28/2006,6/1/2007,1,68.7300033569336,,,,
3/28/2006,7/1/2007,1,68.6900024414063,,,,
3/28/2006,8/1/2007,1,68.6500015258789,,,,
3/28/2006,9/1/2007,1,68.5800018310547,,,,
3/28/2006,10/1/2007,1,68.5100021362305,,,,
3/28/2006,11/1/2007,1,68.4300003051758,,,,
3/28/2006,12/1/2007,1,68.3399963378906,,,,
3/28/2006,1/1/2008,1,68.2399978637695,,,,
3/28/2006,2/1/2008,1,68.1399993896484,,,,
3/28/2006,3/1/2008,1,68.0400009155273,,,,
3/28/2006,4/1/2008,1,67.9400024414062,,,,
3/28/2006,5/1/2008,1,67.8499984741211,,,,
3/28/2006,6/1/2008,1,67.7600021362305,,,,
3/28/2006,7/1/2008,1,67.6699981689453,,,,
3/28/2006,8/1/2008,1,67.5800018310547,,,,
3/28/2006,9/1/2008,1,67.4899978637695,,,,
3/28/2006,10/1/2008,1,67.4000015258789,,,,
3/28/2006,11/1/2008,1,67.3199996948242,,,,
3/28/2006,12/1/2008,1,67.2399978637695,,,,
3/28/2006,1/1/2009,1,67.1600036621094,,,,
3/28/2006,2/1/2009,1,67.0800018310547,,,,
3/28/2006,3/1/2009,1,67,,,,
3/28/2006,4/1/2009,1,66.9199981689453,,,,
3/28/2006,5/1/2009,1,66.8399963378906,,,,
3/28/2006,6/1/2009,1,66.75,,,,
3/28/2006,7/1/2009,1,66.6600036621094,,,,
3/28/2006,8/1/2009,1,66.5699996948242,,,,
3/28/2006,9/1/2009,1,66.4800033569336,,,,
3/28/2006,10/1/2009,1,66.4000015258789,,,,
3/28/2006,11/1/2009,1,66.3199996948242,,,,
3/28/2006,12/1/2009,1,66.2399978637695,,,,
3/28/2006,1/1/2010,1,66.1600036621094,,,,
3/28/2006,2/1/2010,1,66.0800018310547,,,,
3/28/2006,3/1/2010,1,66,,,,
3/28/2006,4/1/2010,1,65.9199981689453,,,,
3/28/2006,5/1/2010,1,65.8300018310547,,,,
3/28/2006,6/1/2010,1,65.7399978637695,,,,
3/28/2006,7/1/2010,1,65.6500015258789,,,,
3/28/2006,8/1/2010,1,65.5599975585938,,,,
3/28/2006,9/1/2010,1,65.4700012207031,,,,
3/28/2006,10/1/2010,1,65.3899993896484,,,,
3/28/2006,11/1/2010,1,65.3099975585937,,,,
3/28/2006,12/1/2010,1,65.2399978637695,,,,
3/28/2006,1/1/2011,1,65.1600036621094,,,,
3/28/2006,2/1/2011,1,65.0899963378906,,,,
3/28/2006,3/1/2011,1,65.0199966430664,,,,
3/28/2006,4/1/2011,1,64.9499969482422,,,,
3/28/2006,5/1/2011,1,64.879997253418,,,,
3/28/2006,6/1/2011,1,64.8099975585938,,,,
3/28/2006,7/1/2011,1,64.7399978637695,,,,
3/28/2006,8/1/2011,1,64.6699981689453,,,,
3/28/2006,9/1/2011,1,64.5999984741211,,,,
3/28/2006,10/1/2011,1,64.5299987792969,,,,
3/28/2006,11/1/2011,1,64.4599990844727,,,,
3/28/2006,12/1/2011,1,64.3899993896484,,,,
3/28/2006,12/1/2012,1,63.7400016784668,,,,
3/28/2006,4/1/2006,2,1.88450002670288,,,,
3/28/2006,5/1/2006,2,1.87600004673004,,,,
3/28/2006,6/1/2006,2,1.88199996948242,,,,
3/28/2006,7/1/2006,2,1.88800001144409,,,,
3/28/2006,8/1/2006,2,1.89400005340576,,,,
3/28/2006,9/1/2006,2,1.88849997520447,,,,
3/28/2006,10/1/2006,2,1.81649994850159,,,,
3/28/2006,11/1/2006,2,1.79449999332428,,,,
3/28/2006,12/1/2006,2,1.78250002861023,,,,
3/28/2006,1/1/2007,2,1.79200005531311,,,,
3/28/2006,4/1/2006,3,1.82770001888275,,,,
3/28/2006,5/1/2006,3,1.82860004901886,,,,
3/28/2006,7/1/2006,3,1.853600025177,,,,
3/28/2006,8/1/2006,3,1.87559998035431,,,,
3/28/2006,9/1/2006,3,1.89859998226166,,,,
3/28/2006,10/1/2006,3,1.92560005187988,,,,
3/28/2006,11/1/2006,3,1.95609998703003,,,,
3/28/2006,12/1/2006,3,1.98310005664825,,,,
3/28/2006,1/1/2007,3,2.00410008430481,,,,
3/28/2006,2/1/2007,3,2.00859999656677,,,,
3/28/2006,3/1/2007,3,1.99109995365143,,,,
3/28/2006,4/1/2007,3,1.9456000328064,,,,
3/28/2006,5/1/2007,3,1.91110002994537,,,,
3/28/2006,6/1/2007,3,1.89409995079041,,,,
3/28/2006,7/1/2007,3,1.89909994602203,,,,
3/28/2006,8/1/2007,3,1.91310000419617,,,,
3/28/2006,9/1/2007,3,1.93009996414185,,,,
3/28/2006,6/1/2006,3,1.83659994602203,1.84300005435944,1.79159998893738,5130,
3/28/2006,4/1/2006,4,2.0385000705719,0,0,544,
3/28/2006,5/1/2006,4,2.04349994659424,0,0,789,
3/28/2006,6/1/2006,4,2.05100011825562,1.99520003795624,1.97500002384186,302,
3/28/2006,7/1/2006,4,2.05999994277954,2.05999994277954,1.98800003528595,572,
3/28/2006,8/1/2006,4,2.03250002861023,0,0,140,
3/28/2006,9/1/2006,4,1.99749994277954,0,0,430,
3/28/2006,10/1/2006,4,1.86249995231628,0,0,125,
3/28/2006,11/1/2006,4,1.82749998569489,0,0,0,
3/28/2006,12/1/2006,4,1.79750001430511,0,0,190,
3/28/2006,1/1/2007,4,1.80999994277954,0,0,0,
3/28/2006,2/1/2007,4,1.83749997615814,0,0,0,
3/28/2006,3/1/2007,4,1.86249995231628,0,0,0,
3/29/2006,5/1/2006,1,66.4499969482422,,,,
3/29/2006,6/1/2006,1,67.4700012207031,,,,
3/29/2006,7/1/2006,1,68.0699996948242,,,,
3/29/2006,8/1/2006,1,68.4199981689453,,,,
3/29/2006,9/1/2006,1,68.6399993896484,,,,
3/29/2006,10/1/2006,1,68.8099975585938,,,,
3/29/2006,11/1/2006,1,68.9300003051758,,,,
3/29/2006,12/1/2006,1,69.0199966430664,,,,
3/29/2006,1/1/2007,1,69.0999984741211,,,,
3/29/2006,2/1/2007,1,69.1600036621094,,,,
3/29/2006,3/1/2007,1,69.1800003051758,,,,
3/29/2006,4/1/2007,1,69.1800003051758,,,,
3/29/2006,5/1/2007,1,69.1699981689453,,,,
3/29/2006,6/1/2007,1,69.1500015258789,,,,
3/29/2006,7/1/2007,1,69.0999984741211,,,,
3/29/2006,8/1/2007,1,69.0500030517578,,,,
3/29/2006,9/1/2007,1,68.9700012207031,,,,
3/29/2006,10/1/2007,1,68.8899993896484,,,,
3/29/2006,11/1/2007,1,68.8099975585938,,,,
3/29/2006,12/1/2007,1,68.7200012207031,,,,
3/29/2006,1/1/2008,1,68.6100006103516,,,,
3/29/2006,2/1/2008,1,68.5,,,,
3/29/2006,3/1/2008,1,68.3899993896484,,,,
3/29/2006,4/1/2008,1,68.2799987792969,,,,
3/29/2006,5/1/2008,1,68.1800003051758,,,,
3/29/2006,6/1/2008,1,68.0800018310547,,,,
3/29/2006,7/1/2008,1,67.9800033569336,,,,
3/29/2006,8/1/2008,1,67.879997253418,,,,
3/29/2006,9/1/2008,1,67.7799987792969,,,,
3/29/2006,10/1/2008,1,67.6800003051758,,,,
3/29/2006,11/1/2008,1,67.5999984741211,,,,
3/29/2006,12/1/2008,1,67.5199966430664,,,,
3/29/2006,1/1/2009,1,67.4400024414063,,,,
3/29/2006,2/1/2009,1,67.3600006103516,,,,
3/29/2006,3/1/2009,1,67.2799987792969,,,,
3/29/2006,4/1/2009,1,67.1999969482422,,,,
3/29/2006,5/1/2009,1,67.120002746582,,,,
3/29/2006,6/1/2009,1,67.0299987792969,,,,
3/29/2006,7/1/2009,1,66.9400024414063,,,,
3/29/2006,8/1/2009,1,66.8499984741211,,,,
3/29/2006,9/1/2009,1,66.7600021362305,,,,
3/29/2006,10/1/2009,1,66.6800003051758,,,,
3/29/2006,11/1/2009,1,66.5999984741211,,,,
3/29/2006,12/1/2009,1,66.5199966430664,,,,
3/29/2006,1/1/2010,1,66.4400024414063,,,,
3/29/2006,2/1/2010,1,66.3600006103516,,,,
3/29/2006,3/1/2010,1,66.2799987792969,,,,
3/29/2006,4/1/2010,1,66.1999969482422,,,,
3/29/2006,5/1/2010,1,66.1100006103516,,,,
3/29/2006,6/1/2010,1,66.0199966430664,,,,
3/29/2006,7/1/2010,1,65.9300003051758,,,,
3/29/2006,8/1/2010,1,65.8399963378906,,,,
3/29/2006,9/1/2010,1,65.75,,,,
3/29/2006,10/1/2010,1,65.6699981689453,,,,
3/29/2006,11/1/2010,1,65.5899963378906,,,,
3/29/2006,12/1/2010,1,65.5199966430664,,,,
3/29/2006,1/1/2011,1,65.4400024414062,,,,
3/29/2006,2/1/2011,1,65.370002746582,,,,
3/29/2006,3/1/2011,1,65.3000030517578,,,,
3/29/2006,4/1/2011,1,65.2300033569336,,,,
3/29/2006,5/1/2011,1,65.1600036621094,,,,
3/29/2006,6/1/2011,1,65.0899963378906,,,,
3/29/2006,7/1/2011,1,65.0199966430664,,,,
3/29/2006,8/1/2011,1,64.9499969482422,,,,
3/29/2006,9/1/2011,1,64.879997253418,,,,
3/29/2006,10/1/2011,1,64.8099975585938,,,,
3/29/2006,11/1/2011,1,64.7399978637695,,,,
3/29/2006,12/1/2011,1,64.6699981689453,,,,
3/29/2006,12/1/2012,1,64.0199966430664,,,,
3/29/2006,4/1/2006,2,1.95420002937317,,,,
3/29/2006,5/1/2006,2,1.9074000120163,,,,
3/29/2006,6/1/2006,2,1.90400004386902,,,,
3/29/2006,7/1/2006,2,1.90699994564056,,,,
3/29/2006,8/1/2006,2,1.91149997711182,,,,
3/29/2006,9/1/2006,2,1.90499997138977,,,,
3/29/2006,10/1/2006,2,1.83200001716614,,,,
3/29/2006,11/1/2006,2,1.80900001525879,,,,
3/29/2006,12/1/2006,2,1.79649996757507,,,,
3/29/2006,1/1/2007,2,1.80550003051758,,,,
3/29/2006,4/1/2006,3,1.85199999809265,,,,
3/29/2006,5/1/2006,3,1.84940004348755,,,,
3/29/2006,6/1/2006,3,1.85689997673035,,,,
3/29/2006,7/1/2006,3,1.87390005588532,,,,
3/29/2006,8/1/2006,3,1.89590001106262,,,,
3/29/2006,9/1/2006,3,1.91890001296997,,,,
3/29/2006,10/1/2006,3,1.94589996337891,,,,
3/29/2006,11/1/2006,3,1.97640001773834,,,,
3/29/2006,12/1/2006,3,2.00340008735657,,,,
3/29/2006,1/1/2007,3,2.02439999580383,,,,
3/29/2006,2/1/2007,3,2.02789998054504,,,,
3/29/2006,3/1/2007,3,2.00939989089966,,,,
3/29/2006,4/1/2007,3,1.96290004253387,,,,
3/29/2006,5/1/2007,3,1.92840003967285,,,,
3/29/2006,6/1/2007,3,1.91139996051788,,,,
3/29/2006,7/1/2007,3,1.91639995574951,,,,
3/29/2006,8/1/2007,3,1.93040001392365,,,,
3/29/2006,9/1/2007,3,1.94739997386932,,,,
3/29/2006,4/1/2006,4,2.07550001144409,2.03500008583069,2.03500008583069,394,
3/29/2006,5/1/2006,4,2.07800006866455,2.06500005722046,2.03999996185303,1327,
3/29/2006,6/1/2006,4,2.08150005340576,0,0,1098,
3/29/2006,7/1/2006,4,2.08750009536743,2.08750009536743,2.05749988555908,873,
3/29/2006,8/1/2006,4,2.05999994277954,0,0,90,
3/29/2006,9/1/2006,4,2.02500009536743,0,0,275,
3/29/2006,10/1/2006,4,1.88499999046326,0,0,0,
3/29/2006,11/1/2006,4,1.85000002384186,0,0,0,
3/29/2006,12/1/2006,4,1.82000005245209,0,0,0,
3/29/2006,1/1/2007,4,1.83249998092651,0,0,0,
3/29/2006,2/1/2007,4,1.86000001430511,0,0,0,
3/29/2006,3/1/2007,4,1.88499999046326,0,0,0,
3/30/2006,5/1/2006,1,67.1500015258789,67.3000030517578,66.0500030517578,95673,
3/30/2006,6/1/2006,1,68.3300018310547,68.5,67.1100006103516,70046,
3/30/2006,7/1/2006,1,69.0199966430664,69.0999984741211,67.7799987792969,22047,
3/30/2006,8/1/2006,1,69.379997253418,69.3499984741211,68.2099990844727,6411,
3/30/2006,9/1/2006,1,69.5800018310547,69.6500015258789,68.4599990844727,3923,
3/30/2006,10/1/2006,1,69.7099990844727,69.6999969482422,68.6999969482422,4491,
3/30/2006,11/1/2006,1,69.8099975585938,69.5999984741211,68.8300018310547,4833,
3/30/2006,12/1/2006,1,69.8899993896484,70,68.75,17600,
3/30/2006,1/1/2007,1,69.9499969482422,69.4000015258789,69.4000015258789,5144,
3/30/2006,2/1/2007,1,70.0100021362305,69.25,69.25,224,
3/30/2006,3/1/2007,1,70.0299987792969,0,0,80,
3/30/2006,4/1/2007,1,70.0299987792969,69.6999969482422,69.3000030517578,97,
3/30/2006,5/1/2007,1,70,69.5,69.5,10,
3/30/2006,6/1/2007,1,69.9700012207031,69.3000030517578,69.0299987792969,4157,
3/30/2006,7/1/2007,1,69.9100036621094,0,0,575,
3/30/2006,8/1/2007,1,69.8499984741211,0,0,879,
3/30/2006,9/1/2007,1,69.7600021362305,0,0,1075,
3/30/2006,10/1/2007,1,69.6699981689453,0,0,0,
3/30/2006,11/1/2007,1,69.5800018310547,0,0,0,
3/30/2006,12/1/2007,1,69.4899978637695,69.3499984741211,68.5500030517578,4250,
3/30/2006,1/1/2008,1,69.379997253418,0,0,0,
3/30/2006,2/1/2008,1,69.2699966430664,0,0,0,
3/30/2006,3/1/2008,1,69.1500015258789,0,0,0,
3/30/2006,4/1/2008,1,69.0299987792969,0,0,350,
3/30/2006,5/1/2008,1,68.9100036621094,0,0,0,
3/30/2006,6/1/2008,1,68.7900009155274,68.3000030517578,68.0800018310547,1100,
3/30/2006,7/1/2008,1,68.6800003051758,0,0,0,
3/30/2006,8/1/2008,1,68.5699996948242,0,0,0,
3/30/2006,9/1/2008,1,68.4599990844727,0,0,0,
3/30/2006,10/1/2008,1,68.3600006103516,0,0,0,
3/30/2006,11/1/2008,1,68.2799987792969,0,0,0,
3/30/2006,12/1/2008,1,68.1999969482422,67.8099975585937,67.6500015258789,1329,
3/30/2006,1/1/2009,1,68.120002746582,0,0,0,
3/30/2006,2/1/2009,1,68.0400009155273,0,0,0,
3/30/2006,3/1/2009,1,67.9599990844727,0,0,0,
3/30/2006,4/1/2009,1,67.879997253418,0,0,0,
3/30/2006,5/1/2009,1,67.8000030517578,0,0,0,
3/30/2006,6/1/2009,1,67.7099990844727,0,0,0,
3/30/2006,7/1/2009,1,67.620002746582,0,0,0,
3/30/2006,8/1/2009,1,67.5299987792969,0,0,0,
3/30/2006,9/1/2009,1,67.4400024414063,0,0,0,
3/30/2006,10/1/2009,1,67.3600006103516,0,0,0,
3/30/2006,11/1/2009,1,67.2799987792969,0,0,0,
3/30/2006,12/1/2009,1,67.1999969482422,66.8000030517578,66.6999969482422,824,
3/30/2006,1/1/2010,1,67.120002746582,0,0,0,
3/30/2006,2/1/2010,1,67.0400009155273,0,0,0,
3/30/2006,3/1/2010,1,66.9599990844727,0,0,0,
3/30/2006,4/1/2010,1,66.879997253418,0,0,0,
3/30/2006,5/1/2010,1,66.7900009155273,0,0,0,
3/30/2006,6/1/2010,1,66.6999969482422,0,0,0,
3/30/2006,7/1/2010,1,66.6100006103516,0,0,0,
3/30/2006,8/1/2010,1,66.5199966430664,0,0,0,
3/30/2006,9/1/2010,1,66.4300003051758,0,0,0,
3/30/2006,10/1/2010,1,66.3499984741211,0,0,0,
3/30/2006,11/1/2010,1,66.2699966430664,0,0,0,
3/30/2006,12/1/2010,1,66.1999969482422,0,0,763,
3/30/2006,1/1/2011,1,66.120002746582,0,0,0,
3/30/2006,2/1/2011,1,66.0500030517578,0,0,0,
3/30/2006,3/1/2011,1,65.9800033569336,0,0,0,
3/30/2006,4/1/2011,1,65.9100036621094,0,0,0,
3/30/2006,5/1/2011,1,65.8399963378906,0,0,0,
3/30/2006,6/1/2011,1,65.7699966430664,0,0,0,
3/30/2006,7/1/2011,1,65.6999969482422,0,0,0,
3/30/2006,8/1/2011,1,65.629997253418,0,0,0,
3/30/2006,9/1/2011,1,65.5599975585938,0,0,0,
3/30/2006,10/1/2011,1,65.4899978637695,0,0,0,
3/30/2006,11/1/2011,1,65.4199981689453,0,0,0,
3/30/2006,12/1/2011,1,65.3499984741211,0,0,202,
3/30/2006,12/1/2012,1,64.6999969482422,64.8000030517578,64.0999984741211,19,
3/30/2006,4/1/2006,2,1.99570000171661,,,,
3/30/2006,5/1/2006,2,1.91009998321533,,,,
3/30/2006,6/1/2006,2,1.90499997138977,,,,
3/30/2006,7/1/2006,2,1.90849995613098,,,,
3/30/2006,8/1/2006,2,1.91250002384186,,,,
3/30/2006,9/1/2006,2,1.90550005435944,,,,
3/30/2006,10/1/2006,2,1.82949995994568,,,,
3/30/2006,11/1/2006,2,1.80449998378754,,,,
3/30/2006,12/1/2006,2,1.79149997234344,,,,
3/30/2006,1/1/2007,2,1.80050003528595,,,,
3/30/2006,4/1/2006,3,1.88429999351501,1.88900005817413,1.84249997138977,11724,
3/30/2006,5/1/2006,3,1.87929999828339,1.88499999046326,1.83959996700287,24976,
3/30/2006,6/1/2006,3,1.88779997825623,1.89100003242493,1.84879994392395,7517,
3/30/2006,7/1/2006,3,1.90530002117157,1.91299998760223,1.86650002002716,2168,
3/30/2006,8/1/2006,3,1.9268000125885,1.91400003433228,1.88810002803803,1397,
3/30/2006,9/1/2006,3,1.94980001449585,1.94500005245209,1.91330003738403,602,
3/30/2006,10/1/2006,3,1.97630000114441,1.95299994945526,1.93760001659393,340,
3/30/2006,11/1/2006,3,2.00629997253418,1.99899995326996,1.9835000038147,181,
3/30/2006,12/1/2006,3,2.03329992294312,2.02600002288818,1.99800002574921,1514,
3/30/2006,1/1/2007,3,2.05430006980896,2.04800009727478,2.03500008583069,317,
3/30/2006,2/1/2007,3,2.05780005455017,2.05299997329712,2.04699993133545,93,
3/30/2006,3/1/2007,3,2.03880000114441,2.03500008583069,2.02500009536743,18,
3/30/2006,4/1/2007,3,1.99179995059967,1.98500001430511,1.98500001430511,4,
3/30/2006,5/1/2007,3,1.95679998397827,1.95500004291534,1.95249998569489,4,
3/30/2006,6/1/2007,3,1.93929994106293,1.93550002574921,1.93400001525879,27,
3/30/2006,7/1/2007,3,1.94430005550385,0,0,0,
3/30/2006,8/1/2007,3,1.95829999446869,0,0,0,
3/30/2006,9/1/2007,3,1.97529995441437,0,0,0,
3/30/2006,4/1/2006,4,2.08049988746643,2.07500004768372,2.0699999332428,494,
3/30/2006,5/1/2006,4,2.08049988746643,2.07999992370605,2.0550000667572,934,
3/30/2006,6/1/2006,4,2.08550000190735,0,0,527,
3/30/2006,7/1/2006,4,2.09249997138977,2.09249997138977,2.07500004768372,451,
3/30/2006,8/1/2006,4,2.06550002098083,0,0,352,
3/30/2006,9/1/2006,4,2.03049993515015,0,0,117,
3/30/2006,10/1/2006,4,1.88699996471405,0,0,102,
3/30/2006,11/1/2006,4,1.85049998760223,0,0,20,
3/30/2006,12/1/2006,4,1.82050001621246,0,0,60,
3/30/2006,1/1/2007,4,1.83299994468689,0,0,10,
3/30/2006,2/1/2007,4,1.86049997806549,0,0,0,
3/30/2006,3/1/2007,4,1.88549995422363,0,0,0,
3/31/2006,5/1/2006,1,66.629997253418,,,,
3/31/2006,6/1/2006,1,67.9300003051758,,,,
3/31/2006,7/1/2006,1,68.6699981689453,,,,
3/31/2006,8/1/2006,1,69.0899963378906,,,,
3/31/2006,9/1/2006,1,69.3199996948242,,,,
3/31/2006,10/1/2006,1,69.4700012207031,,,,
3/31/2006,11/1/2006,1,69.5800018310547,,,,
3/31/2006,12/1/2006,1,69.6699981689453,,,,
3/31/2006,1/1/2007,1,69.7399978637695,,,,
3/31/2006,2/1/2007,1,69.8000030517578,,,,
3/31/2006,3/1/2007,1,69.8399963378906,,,,
3/31/2006,4/1/2007,1,69.8600006103516,,,,
3/31/2006,5/1/2007,1,69.8399963378906,,,,
3/31/2006,6/1/2007,1,69.8199996948242,,,,
3/31/2006,7/1/2007,1,69.7699966430664,,,,
3/31/2006,8/1/2007,1,69.7200012207031,,,,
3/31/2006,9/1/2007,1,69.6399993896484,,,,
3/31/2006,10/1/2007,1,69.5599975585938,,,,
3/31/2006,11/1/2007,1,69.4800033569336,,,,
3/31/2006,12/1/2007,1,69.4000015258789,,,,
3/31/2006,1/1/2008,1,69.2900009155273,,,,
3/31/2006,2/1/2008,1,69.1900024414062,,,,
3/31/2006,3/1/2008,1,69.0800018310547,,,,
3/31/2006,4/1/2008,1,68.9700012207031,,,,
3/31/2006,5/1/2008,1,68.870002746582,,,,
3/31/2006,6/1/2008,1,68.7600021362305,,,,
3/31/2006,7/1/2008,1,68.6600036621094,,,,
3/31/2006,8/1/2008,1,68.5599975585938,,,,
3/31/2006,9/1/2008,1,68.4599990844727,,,,
3/31/2006,10/1/2008,1,68.3600006103516,,,,
3/31/2006,11/1/2008,1,68.2799987792969,,,,
3/31/2006,12/1/2008,1,68.1999969482422,,,,
3/31/2006,1/1/2009,1,68.120002746582,,,,
3/31/2006,2/1/2009,1,68.0400009155273,,,,
3/31/2006,3/1/2009,1,67.9599990844727,,,,
3/31/2006,4/1/2009,1,67.879997253418,,,,
3/31/2006,5/1/2009,1,67.8000030517578,,,,
3/31/2006,6/1/2009,1,67.7099990844727,,,,
3/31/2006,7/1/2009,1,67.620002746582,,,,
3/31/2006,8/1/2009,1,67.5299987792969,,,,
3/31/2006,9/1/2009,1,67.4400024414063,,,,
3/31/2006,10/1/2009,1,67.3600006103516,,,,
3/31/2006,11/1/2009,1,67.2799987792969,,,,
3/31/2006,12/1/2009,1,67.1999969482422,,,,
3/31/2006,1/1/2010,1,67.120002746582,,,,
3/31/2006,2/1/2010,1,67.0400009155273,,,,
3/31/2006,3/1/2010,1,66.9599990844727,,,,
3/31/2006,4/1/2010,1,66.879997253418,,,,
3/31/2006,5/1/2010,1,66.7900009155273,,,,
3/31/2006,6/1/2010,1,66.6999969482422,,,,
3/31/2006,7/1/2010,1,66.6100006103516,,,,
3/31/2006,8/1/2010,1,66.5199966430664,,,,
3/31/2006,9/1/2010,1,66.4300003051758,,,,
3/31/2006,10/1/2010,1,66.3499984741211,,,,
3/31/2006,11/1/2010,1,66.2699966430664,,,,
3/31/2006,12/1/2010,1,66.1999969482422,,,,
3/31/2006,1/1/2011,1,66.120002746582,,,,
3/31/2006,2/1/2011,1,66.0500030517578,,,,
3/31/2006,3/1/2011,1,65.9800033569336,,,,
3/31/2006,4/1/2011,1,65.9100036621094,,,,
3/31/2006,5/1/2011,1,65.8399963378906,,,,
3/31/2006,6/1/2011,1,65.7699966430664,,,,
3/31/2006,7/1/2011,1,65.6999969482422,,,,
3/31/2006,8/1/2011,1,65.629997253418,,,,
3/31/2006,9/1/2011,1,65.5599975585938,,,,
3/31/2006,10/1/2011,1,65.4899978637695,,,,
3/31/2006,11/1/2011,1,65.4199981689453,,,,
3/31/2006,12/1/2011,1,65.3499984741211,,,,
3/31/2006,12/1/2012,1,64.6999969482422,,,,
3/31/2006,4/1/2006,2,1.94579994678497,1.99000000953674,1.89999997615814,10606,
3/31/2006,5/1/2006,2,1.88429999351501,1.90600001811981,1.83700001239777,29452,
3/31/2006,6/1/2006,2,1.88789999485016,1.90750002861023,1.84249997138977,9540,
3/31/2006,7/1/2006,2,1.89289999008179,1.9099999666214,1.85599994659424,1949,
3/31/2006,8/1/2006,2,1.89789998531342,1.90550005435944,1.87000000476837,536,
3/31/2006,9/1/2006,2,1.89240002632141,1.9025000333786,1.86500000953674,362,
3/31/2006,10/1/2006,2,1.8173999786377,1.82200002670288,1.79999995231628,72,
3/31/2006,11/1/2006,2,1.79289996623993,1.79999995231628,1.77999997138977,71,
3/31/2006,12/1/2006,2,1.7804000377655,0,0,150,
3/31/2006,1/1/2007,2,1.78939998149872,0,0,140,
3/31/2006,4/1/2006,3,1.86179995536804,1.88150000572205,1.83899998664856,8679,
3/31/2006,5/1/2006,3,1.86329996585846,1.87839996814728,1.83599996566772,26737,
3/31/2006,6/1/2006,3,1.87629997730255,1.8860000371933,1.84700000286102,12772,
3/31/2006,7/1/2006,3,1.89730000495911,1.89999997615814,1.87720000743866,2144,
3/31/2006,8/1/2006,3,1.91980004310608,1.93449997901917,1.89499998092651,609,
3/31/2006,9/1/2006,3,1.9433000087738,1.93900001049042,1.91999995708466,683,
3/31/2006,10/1/2006,3,1.9708000421524,1.98399996757507,1.94900000095367,236,
3/31/2006,11/1/2006,3,2.00180006027222,2.01399993896484,1.97749996185303,159,
3/31/2006,12/1/2006,3,2.0297999382019,2.03749990463257,2.00789999961853,1838,
3/31/2006,1/1/2007,3,2.0518000125885,2.05999994277954,2.02970004081726,334,
3/31/2006,2/1/2007,3,2.05579996109009,2.06299996376038,2.02999997138977,47,
3/31/2006,3/1/2007,3,2.03730010986328,2.04250001907349,2.01349997520447,145,
3/31/2006,4/1/2007,3,1.99080002307892,1.99749994277954,1.9724999666214,17,
3/31/2006,5/1/2007,3,1.9563000202179,1.94500005245209,1.93599998950958,3,
3/31/2006,6/1/2007,3,1.93879997730255,1.91999995708466,1.91999995708466,133,
3/31/2006,7/1/2007,3,1.94379997253418,1.93250000476837,1.93250000476837,1,
3/31/2006,8/1/2007,3,1.95780003070831,1.94649994373322,1.94649994373322,1,
3/31/2006,9/1/2007,3,1.97479999065399,1.96350002288818,1.96350002288818,2,
3/31/2006,4/1/2006,4,2.06450009346008,0,0,875,
3/31/2006,5/1/2006,4,2.06800007820129,2.01999998092651,2,1203,
3/31/2006,6/1/2006,4,2.07949995994568,2.03250002861023,2.01749992370605,1034,
3/31/2006,7/1/2006,4,2.08949995040894,2.08949995040894,2.03250002861023,383,
3/31/2006,8/1/2006,4,2.06450009346008,2.06550002098083,2.06550002098083,255,
3/31/2006,9/1/2006,4,2.02950000762939,2.03049993515015,2.03049993515015,155,
3/31/2006,10/1/2006,4,1.8860000371933,0,0,60,
3/31/2006,11/1/2006,4,1.84949994087219,0,0,0,
3/31/2006,12/1/2006,4,1.81949996948242,0,0,45,
3/31/2006,1/1/2007,4,1.83200001716614,0,0,25,
3/31/2006,2/1/2007,4,1.85950005054474,0,0,0,
3/31/2006,3/1/2007,4,1.88450002670288,0,0,0,
4/3/2006,5/1/2006,1,66.7399978637695,,,,
4/3/2006,6/1/2006,1,68.0400009155273,,,,
4/3/2006,7/1/2006,1,68.7900009155274,,,,
4/3/2006,8/1/2006,1,69.1999969482422,,,,
4/3/2006,9/1/2006,1,69.4199981689453,,,,
4/3/2006,10/1/2006,1,69.5599975585938,,,,
4/3/2006,11/1/2006,1,69.6600036621094,,,,
4/3/2006,12/1/2006,1,69.7399978637695,,,,
4/3/2006,1/1/2007,1,69.7900009155273,,,,
4/3/2006,2/1/2007,1,69.8300018310547,,,,
4/3/2006,3/1/2007,1,69.8499984741211,,,,
4/3/2006,4/1/2007,1,69.8600006103516,,,,
4/3/2006,5/1/2007,1,69.8300018310547,,,,
4/3/2006,6/1/2007,1,69.8000030517578,,,,
4/3/2006,7/1/2007,1,69.7399978637695,,,,
4/3/2006,8/1/2007,1,69.6800003051758,,,,
4/3/2006,9/1/2007,1,69.5999984741211,,,,
4/3/2006,10/1/2007,1,69.5199966430664,,,,
4/3/2006,11/1/2007,1,69.4300003051758,,,,
4/3/2006,12/1/2007,1,69.3399963378906,,,,
4/3/2006,1/1/2008,1,69.2200012207031,,,,
4/3/2006,2/1/2008,1,69.1100006103516,,,,
4/3/2006,3/1/2008,1,68.9899978637695,,,,
4/3/2006,4/1/2008,1,68.870002746582,,,,
4/3/2006,5/1/2008,1,68.7600021362305,,,,
4/3/2006,6/1/2008,1,68.6399993896484,,,,
4/3/2006,7/1/2008,1,68.5299987792969,,,,
4/3/2006,8/1/2008,1,68.4199981689453,,,,
4/3/2006,9/1/2008,1,68.3099975585938,,,,
4/3/2006,10/1/2008,1,68.1999969482422,,,,
4/3/2006,11/1/2008,1,68.1100006103516,,,,
4/3/2006,12/1/2008,1,68.0199966430664,,,,
4/3/2006,1/1/2009,1,67.9300003051758,,,,
4/3/2006,2/1/2009,1,67.8499984741211,,,,
4/3/2006,3/1/2009,1,67.7699966430664,,,,
4/3/2006,4/1/2009,1,67.6900024414063,,,,
4/3/2006,5/1/2009,1,67.6100006103516,,,,
4/3/2006,6/1/2009,1,67.5199966430664,,,,
4/3/2006,7/1/2009,1,67.4300003051758,,,,
4/3/2006,8/1/2009,1,67.3399963378906,,,,
4/3/2006,9/1/2009,1,67.25,,,,
4/3/2006,10/1/2009,1,67.1699981689453,,,,
4/3/2006,11/1/2009,1,67.0899963378906,,,,
4/3/2006,12/1/2009,1,67.0100021362305,,,,
4/3/2006,1/1/2010,1,66.9300003051758,,,,
4/3/2006,2/1/2010,1,66.8499984741211,,,,
4/3/2006,3/1/2010,1,66.7699966430664,,,,
4/3/2006,4/1/2010,1,66.6900024414062,,,,
4/3/2006,5/1/2010,1,66.5999984741211,,,,
4/3/2006,6/1/2010,1,66.5100021362305,,,,
4/3/2006,7/1/2010,1,66.4199981689453,,,,
4/3/2006,8/1/2010,1,66.3300018310547,,,,
4/3/2006,9/1/2010,1,66.2399978637695,,,,
4/3/2006,10/1/2010,1,66.1600036621094,,,,
4/3/2006,11/1/2010,1,66.0800018310547,,,,
4/3/2006,12/1/2010,1,66.0100021362305,,,,
4/3/2006,1/1/2011,1,65.9300003051758,,,,
4/3/2006,2/1/2011,1,65.8600006103516,,,,
4/3/2006,3/1/2011,1,65.7900009155273,,,,
4/3/2006,4/1/2011,1,65.7200012207031,,,,
4/3/2006,5/1/2011,1,65.6500015258789,,,,
4/3/2006,6/1/2011,1,65.5800018310547,,,,
4/3/2006,7/1/2011,1,65.5100021362305,,,,
4/3/2006,8/1/2011,1,65.4400024414062,,,,
4/3/2006,9/1/2011,1,65.370002746582,,,,
4/3/2006,10/1/2011,1,65.3000030517578,,,,
4/3/2006,11/1/2011,1,65.2300033569336,,,,
4/3/2006,12/1/2011,1,65.1600036621094,,,,
4/3/2006,12/1/2012,1,64.5100021362305,,,,
4/3/2006,5/1/2006,2,1.86319994926453,,,,
4/3/2006,6/1/2006,2,1.87590003013611,,,,
4/3/2006,7/1/2006,2,1.88339996337891,,,,
4/3/2006,8/1/2006,2,1.88989996910095,,,,
4/3/2006,9/1/2006,2,1.88540005683899,,,,
4/3/2006,10/1/2006,2,1.81140005588532,,,,
4/3/2006,11/1/2006,2,1.78740000724792,,,,
4/3/2006,12/1/2006,2,1.77540004253387,,,,
4/3/2006,1/1/2007,2,1.78439998626709,,,,
4/3/2006,5/1/2006,3,1.86220002174377,,,,
4/3/2006,6/1/2006,3,1.87639999389648,,,,
4/3/2006,7/1/2006,3,1.89890003204346,,,,
4/3/2006,8/1/2006,3,1.92190003395081,,,,
4/3/2006,9/1/2006,3,1.94539999961853,,,,
4/3/2006,10/1/2006,3,1.97239995002747,,,,
4/3/2006,11/1/2006,3,2.00289988517761,,,,
4/3/2006,12/1/2006,3,2.03139996528625,,,,
4/3/2006,1/1/2007,3,2.05390000343323,,,,
4/3/2006,2/1/2007,3,2.05739998817444,,,,
4/3/2006,3/1/2007,3,2.0378999710083,,,,
4/3/2006,4/1/2007,3,1.99039995670319,,,,
4/3/2006,5/1/2007,3,1.95539999008179,,,,
4/3/2006,6/1/2007,3,1.93739998340607,,,,
4/3/2006,7/1/2007,3,1.9423999786377,,,,
4/3/2006,8/1/2007,3,1.95640003681183,,,,
4/3/2006,9/1/2007,3,1.97339999675751,,,,
4/3/2006,10/1/2007,3,1.99339997768402,,,,
4/3/2006,5/1/2006,4,2.0511999130249,2.0699999332428,2.04999995231628,788,
4/3/2006,6/1/2006,4,2.06270003318787,2.05999994277954,2.0550000667572,984,
4/3/2006,7/1/2006,4,2.07369995117187,2.08249998092651,2.0550000667572,1113,
4/3/2006,8/1/2006,4,2.04870009422302,0,0,255,
4/3/2006,9/1/2006,4,2.01419997215271,2.01250004768372,2.01250004768372,450,
4/3/2006,10/1/2006,4,1.87070000171661,1.87000000476837,1.87000000476837,100,
4/3/2006,11/1/2006,4,1.8342000246048,0,0,0,
4/3/2006,12/1/2006,4,1.80420005321503,0,0,0,
4/3/2006,1/1/2007,4,1.81669998168945,0,0,0,
4/3/2006,2/1/2007,4,1.84420001506805,0,0,0,
4/3/2006,3/1/2007,4,1.8691999912262,0,0,0,
4/3/2006,4/1/2007,4,1.93920004367828,0,0,0,
4/4/2006,5/1/2006,1,66.2300033569336,,,,
4/4/2006,6/1/2006,1,67.6600036621094,,,,
4/4/2006,7/1/2006,1,68.4899978637695,,,,
4/4/2006,8/1/2006,1,68.9599990844727,,,,
4/4/2006,9/1/2006,1,69.2399978637695,,,,
4/4/2006,10/1/2006,1,69.4000015258789,,,,
4/4/2006,11/1/2006,1,69.5299987792969,,,,
4/4/2006,12/1/2006,1,69.6399993896484,,,,
4/4/2006,1/1/2007,1,69.7099990844727,,,,
4/4/2006,2/1/2007,1,69.7600021362305,,,,
4/4/2006,3/1/2007,1,69.7900009155273,,,,
4/4/2006,4/1/2007,1,69.8000030517578,,,,
4/4/2006,5/1/2007,1,69.7799987792969,,,,
4/4/2006,6/1/2007,1,69.75,,,,
4/4/2006,7/1/2007,1,69.6900024414063,,,,
4/4/2006,8/1/2007,1,69.629997253418,,,,
4/4/2006,9/1/2007,1,69.5500030517578,,,,
4/4/2006,10/1/2007,1,69.4700012207031,,,,
4/4/2006,11/1/2007,1,69.379997253418,,,,
4/4/2006,12/1/2007,1,69.2900009155273,,,,
4/4/2006,1/1/2008,1,69.1800003051758,,,,
4/4/2006,2/1/2008,1,69.0800018310547,,,,
4/4/2006,3/1/2008,1,68.9599990844727,,,,
4/4/2006,4/1/2008,1,68.8399963378906,,,,
4/4/2006,5/1/2008,1,68.7300033569336,,,,
4/4/2006,6/1/2008,1,68.6100006103516,,,,
4/4/2006,7/1/2008,1,68.5,,,,
4/4/2006,8/1/2008,1,68.3899993896484,,,,
4/4/2006,9/1/2008,1,68.2900009155273,,,,
4/4/2006,10/1/2008,1,68.1900024414063,,,,
4/4/2006,11/1/2008,1,68.1100006103516,,,,
4/4/2006,12/1/2008,1,68.0299987792969,,,,
4/4/2006,1/1/2009,1,67.9400024414062,,,,
4/4/2006,2/1/2009,1,67.8600006103516,,,,
4/4/2006,3/1/2009,1,67.7799987792969,,,,
4/4/2006,4/1/2009,1,67.6999969482422,,,,
4/4/2006,5/1/2009,1,67.620002746582,,,,
4/4/2006,6/1/2009,1,67.5299987792969,,,,
4/4/2006,7/1/2009,1,67.4400024414063,,,,
4/4/2006,8/1/2009,1,67.3499984741211,,,,
4/4/2006,9/1/2009,1,67.2600021362305,,,,
4/4/2006,10/1/2009,1,67.1800003051758,,,,
4/4/2006,11/1/2009,1,67.0999984741211,,,,
4/4/2006,12/1/2009,1,67.0199966430664,,,,
4/4/2006,1/1/2010,1,66.9400024414063,,,,
4/4/2006,2/1/2010,1,66.8600006103516,,,,
4/4/2006,3/1/2010,1,66.7799987792969,,,,
4/4/2006,4/1/2010,1,66.6999969482422,,,,
4/4/2006,5/1/2010,1,66.6100006103516,,,,
4/4/2006,6/1/2010,1,66.5199966430664,,,,
4/4/2006,7/1/2010,1,66.4300003051758,,,,
4/4/2006,8/1/2010,1,66.3399963378906,,,,
4/4/2006,9/1/2010,1,66.25,,,,
4/4/2006,10/1/2010,1,66.1699981689453,,,,
4/4/2006,11/1/2010,1,66.0899963378906,,,,
4/4/2006,12/1/2010,1,66.0199966430664,,,,
4/4/2006,1/1/2011,1,65.9400024414063,,,,
4/4/2006,2/1/2011,1,65.870002746582,,,,
4/4/2006,3/1/2011,1,65.8000030517578,,,,
4/4/2006,4/1/2011,1,65.7300033569336,,,,
4/4/2006,5/1/2011,1,65.6600036621094,,,,
4/4/2006,6/1/2011,1,65.5899963378906,,,,
4/4/2006,7/1/2011,1,65.5199966430664,,,,
4/4/2006,8/1/2011,1,65.4499969482422,,,,
4/4/2006,9/1/2011,1,65.379997253418,,,,
4/4/2006,10/1/2011,1,65.3099975585937,,,,
4/4/2006,11/1/2011,1,65.2399978637695,,,,
4/4/2006,12/1/2011,1,65.1699981689453,,,,
4/4/2006,12/1/2012,1,64.5199966430664,,,,
4/4/2006,5/1/2006,2,1.89549994468689,,,,
4/4/2006,6/1/2006,2,1.89289999008179,,,,
4/4/2006,7/1/2006,2,1.89590001106262,,,,
4/4/2006,8/1/2006,2,1.89939999580383,,,,
4/4/2006,9/1/2006,2,1.89289999008179,,,,
4/4/2006,10/1/2006,2,1.81640005111694,,,,
4/4/2006,11/1/2006,2,1.79139995574951,,,,
4/4/2006,12/1/2006,2,1.77839994430542,,,,
4/4/2006,1/1/2007,2,1.78740000724792,,,,
4/4/2006,5/1/2006,3,1.85580003261566,,,,
4/4/2006,6/1/2006,3,1.8672000169754,,,,
4/4/2006,7/1/2006,3,1.88820004463196,,,,
4/4/2006,8/1/2006,3,1.91120004653931,,,,
4/4/2006,9/1/2006,3,1.93470001220703,,,,
4/4/2006,10/1/2006,3,1.96169996261597,,,,
4/4/2006,11/1/2006,3,1.9922000169754,,,,
4/4/2006,12/1/2006,3,2.02069997787476,,,,
4/4/2006,1/1/2007,3,2.04320001602173,,,,
4/4/2006,2/1/2007,3,2.04670000076294,,,,
4/4/2006,3/1/2007,3,2.02670001983643,,,,
4/4/2006,4/1/2007,3,1.97969996929169,,,,
4/4/2006,5/1/2007,3,1.94519996643066,,,,
4/4/2006,6/1/2007,3,1.92770004272461,,,,
4/4/2006,7/1/2007,3,1.93270003795624,,,,
4/4/2006,8/1/2007,3,1.94669997692108,,,,
4/4/2006,9/1/2007,3,1.96370005607605,,,,
4/4/2006,10/1/2007,3,1.98370003700256,,,,
4/4/2006,5/1/2006,4,2.0625,0,0,902,
4/4/2006,6/1/2006,4,2.07249999046326,2.05800008773804,2.05699992179871,792,
4/4/2006,7/1/2006,4,2.08500003814697,2.08500003814697,2.05999994277954,642,
4/4/2006,8/1/2006,4,2.05999994277954,2.03999996185303,2.03999996185303,324,
4/4/2006,9/1/2006,4,2.02349996566772,2.01399993896484,2.01399993896484,1490,
4/4/2006,10/1/2006,4,1.87349998950958,1.87000000476837,1.87000000476837,3600,
4/4/2006,11/1/2006,4,1.83650004863739,0,0,50,
4/4/2006,12/1/2006,4,1.80400002002716,0,0,75,
4/4/2006,1/1/2007,4,1.81649994850159,0,0,75,
4/4/2006,2/1/2007,4,1.84399998188019,0,0,0,
4/4/2006,3/1/2007,4,1.86899995803833,0,0,0,
4/4/2006,4/1/2007,4,2.01900005340576,0,0,0,
4/5/2006,5/1/2006,1,67.0699996948242,,,,
4/5/2006,6/1/2006,1,68.3600006103516,,,,
4/5/2006,7/1/2006,1,69.1399993896484,,,,
4/5/2006,8/1/2006,1,69.5899963378906,,,,
4/5/2006,9/1/2006,1,69.8399963378906,,,,
4/5/2006,10/1/2006,1,69.9800033569336,,,,
4/5/2006,11/1/2006,1,70.0800018310547,,,,
4/5/2006,12/1/2006,1,70.1600036621094,,,,
4/5/2006,1/1/2007,1,70.2200012207031,,,,
4/5/2006,2/1/2007,1,70.2600021362305,,,,
4/5/2006,3/1/2007,1,70.2799987792969,,,,
4/5/2006,4/1/2007,1,70.2900009155273,,,,
4/5/2006,5/1/2007,1,70.2699966430664,,,,
4/5/2006,6/1/2007,1,70.2300033569336,,,,
4/5/2006,7/1/2007,1,70.1600036621094,,,,
4/5/2006,8/1/2007,1,70.0899963378906,,,,
4/5/2006,9/1/2007,1,70,,,,
4/5/2006,10/1/2007,1,69.9100036621094,,,,
4/5/2006,11/1/2007,1,69.8199996948242,,,,
4/5/2006,12/1/2007,1,69.7300033569336,,,,
4/5/2006,1/1/2008,1,69.6100006103516,,,,
4/5/2006,2/1/2008,1,69.5,,,,
4/5/2006,3/1/2008,1,69.370002746582,,,,
4/5/2006,4/1/2008,1,69.2399978637695,,,,
4/5/2006,5/1/2008,1,69.120002746582,,,,
4/5/2006,6/1/2008,1,68.9899978637695,,,,
4/5/2006,7/1/2008,1,68.870002746582,,,,
4/5/2006,8/1/2008,1,68.75,,,,
4/5/2006,9/1/2008,1,68.6399993896484,,,,
4/5/2006,10/1/2008,1,68.5299987792969,,,,
4/5/2006,11/1/2008,1,68.4400024414063,,,,
4/5/2006,12/1/2008,1,68.3499984741211,,,,
4/5/2006,1/1/2009,1,68.2600021362305,,,,
4/5/2006,2/1/2009,1,68.1800003051758,,,,
4/5/2006,3/1/2009,1,68.0999984741211,,,,
4/5/2006,4/1/2009,1,68.0199966430664,,,,
4/5/2006,5/1/2009,1,67.9400024414062,,,,
4/5/2006,6/1/2009,1,67.8499984741211,,,,
4/5/2006,7/1/2009,1,67.7600021362305,,,,
4/5/2006,8/1/2009,1,67.6699981689453,,,,
4/5/2006,9/1/2009,1,67.5800018310547,,,,
4/5/2006,10/1/2009,1,67.5,,,,
4/5/2006,11/1/2009,1,67.4199981689453,,,,
4/5/2006,12/1/2009,1,67.3399963378906,,,,
4/5/2006,1/1/2010,1,67.2600021362305,,,,
4/5/2006,2/1/2010,1,67.1800003051758,,,,
4/5/2006,3/1/2010,1,67.0999984741211,,,,
4/5/2006,4/1/2010,1,67.0199966430664,,,,
4/5/2006,5/1/2010,1,66.9300003051758,,,,
4/5/2006,6/1/2010,1,66.8399963378906,,,,
4/5/2006,7/1/2010,1,66.75,,,,
4/5/2006,8/1/2010,1,66.6600036621094,,,,
4/5/2006,9/1/2010,1,66.5699996948242,,,,
4/5/2006,10/1/2010,1,66.4899978637695,,,,
4/5/2006,11/1/2010,1,66.4100036621094,,,,
4/5/2006,12/1/2010,1,66.3399963378906,,,,
4/5/2006,1/1/2011,1,66.2600021362305,,,,
4/5/2006,2/1/2011,1,66.1900024414063,,,,
4/5/2006,3/1/2011,1,66.120002746582,,,,
4/5/2006,4/1/2011,1,66.0500030517578,,,,
4/5/2006,5/1/2011,1,65.9800033569336,,,,
4/5/2006,6/1/2011,1,65.9100036621094,,,,
4/5/2006,7/1/2011,1,65.8399963378906,,,,
4/5/2006,8/1/2011,1,65.7699966430664,,,,
4/5/2006,9/1/2011,1,65.6999969482422,,,,
4/5/2006,10/1/2011,1,65.629997253418,,,,
4/5/2006,11/1/2011,1,65.5599975585938,,,,
4/5/2006,12/1/2011,1,65.4899978637695,,,,
4/5/2006,12/1/2012,1,64.8399963378906,,,,
4/5/2006,5/1/2006,2,1.94710004329681,,,,
4/5/2006,6/1/2006,2,1.93330001831055,,,,
4/5/2006,7/1/2006,2,1.92830002307892,,,,
4/5/2006,8/1/2006,2,1.93050003051758,,,,
4/5/2006,9/1/2006,2,1.92299997806549,,,,
4/5/2006,10/1/2006,2,1.84500002861023,,,,
4/5/2006,11/1/2006,2,1.81949996948242,,,,
4/5/2006,12/1/2006,2,1.80599999427795,,,,
4/5/2006,1/1/2007,2,1.81449997425079,,,,
4/5/2006,5/1/2006,3,1.86880004405975,,,,
4/5/2006,6/1/2006,3,1.880499958992,,,,
4/5/2006,7/1/2006,3,1.90050005912781,,,,
4/5/2006,8/1/2006,3,1.92299997806549,,,,
4/5/2006,9/1/2006,3,1.94599997997284,,,,
4/5/2006,10/1/2006,3,1.9724999666214,,,,
4/5/2006,11/1/2006,3,2.00200009346008,,,,
4/5/2006,12/1/2006,3,2.03049993515015,,,,
4/5/2006,1/1/2007,3,2.05299997329712,,,,
4/5/2006,2/1/2007,3,2.05599999427795,,,,
4/5/2006,3/1/2007,3,2.03500008583069,,,,
4/5/2006,4/1/2007,3,1.98800003528595,,,,
4/5/2006,5/1/2007,3,1.95350003242493,,,,
4/5/2006,6/1/2007,3,1.93599998950958,,,,
4/5/2006,7/1/2007,3,1.94099998474121,,,,
4/5/2006,8/1/2007,3,1.95500004291534,,,,
4/5/2006,9/1/2007,3,1.97200000286102,,,,
4/5/2006,10/1/2007,3,1.99199998378754,,,,
4/5/2006,5/1/2006,4,2.10599994659424,0,0,1233,
4/5/2006,6/1/2006,4,2.10899996757507,2.07349991798401,2.06750011444092,969,
4/5/2006,7/1/2006,4,2.1175000667572,2.1175000667572,2.07249999046326,1193,
4/5/2006,8/1/2006,4,2.09249997138977,2.07999992370605,2.07999992370605,55,
4/5/2006,9/1/2006,4,2.05749988555908,2.04999995231628,2.02250003814697,893,
4/5/2006,10/1/2006,4,1.9025000333786,1.89499998092651,1.88750004768372,950,
4/5/2006,11/1/2006,4,1.86549997329712,0,0,0,
4/5/2006,12/1/2006,4,1.83299994468689,0,0,0,
4/5/2006,1/1/2007,4,1.84549999237061,0,0,0,
4/5/2006,2/1/2007,4,1.87300002574921,0,0,0,
4/5/2006,3/1/2007,4,1.89800000190735,0,0,0,
4/5/2006,4/1/2007,4,2.04800009727478,0,0,0,
4/6/2006,5/1/2006,1,67.9400024414062,,,,
4/6/2006,6/1/2006,1,69.0599975585937,,,,
4/6/2006,7/1/2006,1,69.6600036621094,,,,
4/6/2006,8/1/2006,1,70.0500030517578,,,,
4/6/2006,9/1/2006,1,70.2799987792969,,,,
4/6/2006,10/1/2006,1,70.4199981689453,,,,
4/6/2006,11/1/2006,1,70.5100021362305,,,,
4/6/2006,12/1/2006,1,70.5800018310547,,,,
4/6/2006,1/1/2007,1,70.6100006103516,,,,
4/6/2006,2/1/2007,1,70.620002746582,,,,
4/6/2006,3/1/2007,1,70.6100006103516,,,,
4/6/2006,4/1/2007,1,70.5999984741211,,,,
4/6/2006,5/1/2007,1,70.5599975585938,,,,
4/6/2006,6/1/2007,1,70.4899978637695,,,,
4/6/2006,7/1/2007,1,70.4100036621094,,,,
4/6/2006,8/1/2007,1,70.3300018310547,,,,
4/6/2006,9/1/2007,1,70.2300033569336,,,,
4/6/2006,10/1/2007,1,70.129997253418,,,,
4/6/2006,11/1/2007,1,70.0199966430664,,,,
4/6/2006,12/1/2007,1,69.9100036621094,,,,
4/6/2006,1/1/2008,1,69.7900009155273,,,,
4/6/2006,2/1/2008,1,69.6699981689453,,,,
4/6/2006,3/1/2008,1,69.5400009155273,,,,
4/6/2006,4/1/2008,1,69.4100036621094,,,,
4/6/2006,5/1/2008,1,69.2799987792969,,,,
4/6/2006,6/1/2008,1,69.1500015258789,,,,
4/6/2006,7/1/2008,1,69.0199966430664,,,,
4/6/2006,8/1/2008,1,68.8899993896484,,,,
4/6/2006,9/1/2008,1,68.7799987792969,,,,
4/6/2006,10/1/2008,1,68.6699981689453,,,,
4/6/2006,11/1/2008,1,68.5599975585938,,,,
4/6/2006,12/1/2008,1,68.4499969482422,,,,
4/6/2006,1/1/2009,1,68.3499984741211,,,,
4/6/2006,2/1/2009,1,68.2600021362305,,,,
4/6/2006,3/1/2009,1,68.1699981689453,,,,
4/6/2006,4/1/2009,1,68.0800018310547,,,,
4/6/2006,5/1/2009,1,67.9899978637695,,,,
4/6/2006,6/1/2009,1,67.9000015258789,,,,
4/6/2006,7/1/2009,1,67.8099975585937,,,,
4/6/2006,8/1/2009,1,67.7200012207031,,,,
4/6/2006,9/1/2009,1,67.629997253418,,,,
4/6/2006,10/1/2009,1,67.5400009155274,,,,
4/6/2006,11/1/2009,1,67.4499969482422,,,,
4/6/2006,12/1/2009,1,67.3600006103516,,,,
4/6/2006,1/1/2010,1,67.2799987792969,,,,
4/6/2006,2/1/2010,1,67.1999969482422,,,,
4/6/2006,3/1/2010,1,67.120002746582,,,,
4/6/2006,4/1/2010,1,67.0400009155273,,,,
4/6/2006,5/1/2010,1,66.9499969482422,,,,
4/6/2006,6/1/2010,1,66.8600006103516,,,,
4/6/2006,7/1/2010,1,66.7699966430664,,,,
4/6/2006,8/1/2010,1,66.6800003051758,,,,
4/6/2006,9/1/2010,1,66.5899963378906,,,,
4/6/2006,10/1/2010,1,66.5100021362305,,,,
4/6/2006,11/1/2010,1,66.4300003051758,,,,
4/6/2006,12/1/2010,1,66.3600006103516,,,,
4/6/2006,1/1/2011,1,66.2799987792969,,,,
4/6/2006,2/1/2011,1,66.2099990844727,,,,
4/6/2006,3/1/2011,1,66.1399993896484,,,,
4/6/2006,4/1/2011,1,66.0699996948242,,,,
4/6/2006,5/1/2011,1,66,,,,
4/6/2006,6/1/2011,1,65.9300003051758,,,,
4/6/2006,7/1/2011,1,65.8600006103516,,,,
4/6/2006,8/1/2011,1,65.7900009155273,,,,
4/6/2006,9/1/2011,1,65.7200012207031,,,,
4/6/2006,10/1/2011,1,65.6500015258789,,,,
4/6/2006,11/1/2011,1,65.5800018310547,,,,
4/6/2006,12/1/2011,1,65.5100021362305,,,,
4/6/2006,12/1/2012,1,64.8600006103516,,,,
4/6/2006,5/1/2006,2,1.99989998340607,,,,
4/6/2006,6/1/2006,2,1.96529996395111,,,,
4/6/2006,7/1/2006,2,1.95099997520447,,,,
4/6/2006,8/1/2006,2,1.94649994373322,,,,
4/6/2006,9/1/2006,2,1.93250000476837,,,,
4/6/2006,10/1/2006,2,1.85049998760223,,,,
4/6/2006,11/1/2006,2,1.82249999046326,,,,
4/6/2006,12/1/2006,2,1.80750000476837,,,,
4/6/2006,1/1/2007,2,1.81449997425079,,,,
4/6/2006,5/1/2006,3,1.89069998264313,,,,
4/6/2006,6/1/2006,3,1.90349996089935,,,,
4/6/2006,7/1/2006,3,1.92050004005432,,,,
4/6/2006,8/1/2006,3,1.94099998474121,,,,
4/6/2006,9/1/2006,3,1.96350002288818,,,,
4/6/2006,10/1/2006,3,1.9889999628067,,,,
4/6/2006,11/1/2006,3,2.01799988746643,,,,
4/6/2006,12/1/2006,3,2.0460000038147,,,,
4/6/2006,1/1/2007,3,2.06800007820129,,,,
4/6/2006,2/1/2007,3,2.07100009918213,,,,
4/6/2006,3/1/2007,3,2.04999995231628,,,,
4/6/2006,4/1/2007,3,2.00300002098083,,,,
4/6/2006,5/1/2007,3,1.96800005435944,,,,
4/6/2006,6/1/2007,3,1.95000004768372,,,,
4/6/2006,7/1/2007,3,1.95500004291534,,,,
4/6/2006,8/1/2007,3,1.96899998188019,,,,
4/6/2006,9/1/2007,3,1.98599994182587,,,,
4/6/2006,10/1/2007,3,2.00600004196167,,,,
4/6/2006,5/1/2006,4,2.14389991760254,2.14499998092651,2.10599994659424,748,
4/6/2006,6/1/2006,4,2.14389991760254,2.14050006866455,2.13100004196167,485,
4/6/2006,7/1/2006,4,2.146399974823,2.14750003814697,2.1159999370575,1293,
4/6/2006,8/1/2006,4,2.11890006065369,2.10999989509583,2.10750007629395,805,
4/6/2006,9/1/2006,4,2.08139991760254,2.07999992370605,2.07049989700317,469,
4/6/2006,10/1/2006,4,1.90890002250671,1.90799999237061,1.90550005435944,233,
4/6/2006,11/1/2006,4,1.8688999414444,0,0,0,
4/6/2006,12/1/2006,4,1.83299994468689,0,0,173,
4/6/2006,1/1/2007,4,1.84549999237061,0,0,0,
4/6/2006,2/1/2007,4,1.87300002574921,0,0,0,
4/6/2006,3/1/2007,4,1.89800000190735,0,0,0,
4/6/2006,4/1/2007,4,2.04800009727478,0,0,0,
4/7/2006,5/1/2006,1,67.3899993896484,,,,
4/7/2006,6/1/2006,1,68.6399993896484,,,,
4/7/2006,7/1/2006,1,69.379997253418,,,,
4/7/2006,8/1/2006,1,69.8199996948242,,,,
4/7/2006,9/1/2006,1,70.0899963378906,,,,
4/7/2006,10/1/2006,1,70.2600021362305,,,,
4/7/2006,11/1/2006,1,70.379997253418,,,,
4/7/2006,12/1/2006,1,70.4700012207031,,,,
4/7/2006,1/1/2007,1,70.5100021362305,,,,
4/7/2006,2/1/2007,1,70.5199966430664,,,,
4/7/2006,3/1/2007,1,70.5100021362305,,,,
4/7/2006,4/1/2007,1,70.4899978637695,,,,
4/7/2006,5/1/2007,1,70.4400024414062,,,,
4/7/2006,6/1/2007,1,70.370002746582,,,,
4/7/2006,7/1/2007,1,70.3000030517578,,,,
4/7/2006,8/1/2007,1,70.2300033569336,,,,
4/7/2006,9/1/2007,1,70.1399993896484,,,,
4/7/2006,10/1/2007,1,70.0400009155274,,,,
4/7/2006,11/1/2007,1,69.9300003051758,,,,
4/7/2006,12/1/2007,1,69.8199996948242,,,,
4/7/2006,1/1/2008,1,69.6999969482422,,,,
4/7/2006,2/1/2008,1,69.5800018310547,,,,
4/7/2006,3/1/2008,1,69.4499969482422,,,,
4/7/2006,4/1/2008,1,69.3199996948242,,,,
4/7/2006,5/1/2008,1,69.1900024414062,,,,
4/7/2006,6/1/2008,1,69.0599975585937,,,,
4/7/2006,7/1/2008,1,68.9300003051758,,,,
4/7/2006,8/1/2008,1,68.8000030517578,,,,
4/7/2006,9/1/2008,1,68.6900024414063,,,,
4/7/2006,10/1/2008,1,68.5800018310547,,,,
4/7/2006,11/1/2008,1,68.4700012207031,,,,
4/7/2006,12/1/2008,1,68.3600006103516,,,,
4/7/2006,1/1/2009,1,68.2600021362305,,,,
4/7/2006,2/1/2009,1,68.1699981689453,,,,
4/7/2006,3/1/2009,1,68.0800018310547,,,,
4/7/2006,4/1/2009,1,67.9899978637695,,,,
4/7/2006,5/1/2009,1,67.9000015258789,,,,
4/7/2006,6/1/2009,1,67.8099975585937,,,,
4/7/2006,7/1/2009,1,67.7200012207031,,,,
4/7/2006,8/1/2009,1,67.629997253418,,,,
4/7/2006,9/1/2009,1,67.5400009155274,,,,
4/7/2006,10/1/2009,1,67.4499969482422,,,,
4/7/2006,11/1/2009,1,67.3600006103516,,,,
4/7/2006,12/1/2009,1,67.2699966430664,,,,
4/7/2006,1/1/2010,1,67.1900024414063,,,,
4/7/2006,2/1/2010,1,67.1100006103516,,,,
4/7/2006,3/1/2010,1,67.0299987792969,,,,
4/7/2006,5/1/2010,1,66.8600006103516,,,,
4/7/2006,6/1/2010,1,66.7699966430664,,,,
4/7/2006,7/1/2010,1,66.6800003051758,,,,
4/7/2006,8/1/2010,1,66.5899963378906,,,,
4/7/2006,9/1/2010,1,66.5,,,,
4/7/2006,10/1/2010,1,66.4199981689453,,,,
4/7/2006,11/1/2010,1,66.3399963378906,,,,
4/7/2006,12/1/2010,1,66.2699966430664,,,,
4/7/2006,1/1/2011,1,66.1900024414063,,,,
4/7/2006,2/1/2011,1,66.120002746582,,,,
4/7/2006,3/1/2011,1,66.0500030517578,,,,
4/7/2006,4/1/2011,1,65.9800033569336,,,,
4/7/2006,5/1/2011,1,65.9100036621094,,,,
4/7/2006,6/1/2011,1,65.8399963378906,,,,
4/7/2006,7/1/2011,1,65.7699966430664,,,,
4/7/2006,8/1/2011,1,65.6999969482422,,,,
4/7/2006,9/1/2011,1,65.629997253418,,,,
4/7/2006,10/1/2011,1,65.5599975585938,,,,
4/7/2006,11/1/2011,1,65.4899978637695,,,,
4/7/2006,12/1/2011,1,65.4199981689453,,,,
4/7/2006,12/1/2012,1,64.7699966430664,,,,
4/7/2006,4/1/2010,1,66.9499969482422,0,0,0,
4/7/2006,6/1/2006,2,1.95879995822907,,,,
4/7/2006,7/1/2006,2,1.94780004024506,,,,
4/7/2006,8/1/2006,2,1.94379997253418,,,,
4/7/2006,9/1/2006,2,1.92980003356934,,,,
4/7/2006,10/1/2006,2,1.84879994392395,,,,
4/7/2006,11/1/2006,2,1.82130002975464,,,,
4/7/2006,12/1/2006,2,1.80630004405975,,,,
4/7/2006,1/1/2007,2,1.81330001354218,,,,
4/7/2006,5/1/2006,2,1.97679996490479,1.99500000476837,1.95200002193451,31643,
4/7/2006,5/1/2006,3,1.88259994983673,,,,
4/7/2006,6/1/2006,3,1.89810001850128,,,,
4/7/2006,7/1/2006,3,1.9180999994278,,,,
4/7/2006,8/1/2006,3,1.93859994411469,,,,
4/7/2006,9/1/2006,3,1.9621000289917,,,,
4/7/2006,10/1/2006,3,1.98810005187988,,,,
4/7/2006,11/1/2006,3,2.0171000957489,,,,
4/7/2006,12/1/2006,3,2.04559993743896,,,,
4/7/2006,1/1/2007,3,2.06809997558594,,,,
4/7/2006,2/1/2007,3,2.07109999656677,,,,
4/7/2006,3/1/2007,3,2.05060005187988,,,,
4/7/2006,4/1/2007,3,2.00410008430481,,,,
4/7/2006,5/1/2007,3,1.96909999847412,,,,
4/7/2006,6/1/2007,3,1.9510999917984,,,,
4/7/2006,7/1/2007,3,1.95609998703003,,,,
4/7/2006,8/1/2007,3,1.97010004520416,,,,
4/7/2006,9/1/2007,3,1.98710000514984,,,,
4/7/2006,10/1/2007,3,2.00710010528564,,,,
4/7/2006,5/1/2006,4,2.12509989738464,2.11700010299683,2.09500002861023,1204,
4/7/2006,6/1/2006,4,2.13260006904602,2.11800003051758,2.10549998283386,1075,
4/7/2006,7/1/2006,4,2.14260005950928,2.14499998092651,2.11500000953674,2617,
4/7/2006,8/1/2006,4,2.11759996414185,0,0,424,
4/7/2006,9/1/2006,4,2.08260011672974,2.07049989700317,2.06200003623962,663,
4/7/2006,10/1/2006,4,1.89999997615814,0,0,168,
4/7/2006,11/1/2006,4,1.86000001430511,0,0,0,
4/7/2006,12/1/2006,4,1.82400000095367,0,0,50,
4/7/2006,1/1/2007,4,1.83650004863739,0,0,50,
4/7/2006,2/1/2007,4,1.8639999628067,0,0,10,
4/7/2006,3/1/2007,4,1.88900005817413,0,0,10,
4/7/2006,4/1/2007,4,2.03900003433228,0,0,10,
4/10/2006,5/1/2006,1,68.7399978637695,,,,
4/10/2006,6/1/2006,1,70.1100006103516,,,,
4/10/2006,7/1/2006,1,70.9100036621094,,,,
4/10/2006,8/1/2006,1,71.3300018310547,,,,
4/10/2006,9/1/2006,1,71.5800018310547,,,,
4/10/2006,10/1/2006,1,71.7399978637695,,,,
4/10/2006,11/1/2006,1,71.8399963378906,,,,
4/10/2006,12/1/2006,1,71.9199981689453,,,,
4/10/2006,1/1/2007,1,71.9400024414063,,,,
4/10/2006,2/1/2007,1,71.9300003051758,,,,
4/10/2006,3/1/2007,1,71.9000015258789,,,,
4/10/2006,4/1/2007,1,71.8600006103516,,,,
4/10/2006,5/1/2007,1,71.8000030517578,,,,
4/10/2006,6/1/2007,1,71.7200012207031,,,,
4/10/2006,7/1/2007,1,71.629997253418,,,,
4/10/2006,8/1/2007,1,71.5400009155273,,,,
4/10/2006,9/1/2007,1,71.4300003051758,,,,
4/10/2006,10/1/2007,1,71.3099975585938,,,,
4/10/2006,11/1/2007,1,71.1900024414063,,,,
4/10/2006,12/1/2007,1,71.0699996948242,,,,
4/10/2006,1/1/2008,1,70.9400024414063,,,,
4/10/2006,2/1/2008,1,70.8099975585938,,,,
4/10/2006,3/1/2008,1,70.6699981689453,,,,
4/10/2006,4/1/2008,1,70.5299987792969,,,,
4/10/2006,5/1/2008,1,70.3899993896484,,,,
4/10/2006,6/1/2008,1,70.25,,,,
4/10/2006,7/1/2008,1,70.1100006103516,,,,
4/10/2006,8/1/2008,1,69.9700012207031,,,,
4/10/2006,9/1/2008,1,69.8499984741211,,,,
4/10/2006,10/1/2008,1,69.7399978637695,,,,
4/10/2006,11/1/2008,1,69.629997253418,,,,
4/10/2006,12/1/2008,1,69.5199966430664,,,,
4/10/2006,1/1/2009,1,69.4300003051758,,,,
4/10/2006,2/1/2009,1,69.3399963378906,,,,
4/10/2006,3/1/2009,1,69.25,,,,
4/10/2006,4/1/2009,1,69.1600036621094,,,,
4/10/2006,5/1/2009,1,69.0699996948242,,,,
4/10/2006,6/1/2009,1,68.9800033569336,,,,
4/10/2006,7/1/2009,1,68.8899993896484,,,,
4/10/2006,8/1/2009,1,68.8000030517578,,,,
4/10/2006,9/1/2009,1,68.7099990844727,,,,
4/10/2006,10/1/2009,1,68.620002746582,,,,
4/10/2006,11/1/2009,1,68.5299987792969,,,,
4/10/2006,12/1/2009,1,68.4499969482422,,,,
4/10/2006,1/1/2010,1,68.370002746582,,,,
4/10/2006,2/1/2010,1,68.2900009155273,,,,
4/10/2006,3/1/2010,1,68.2099990844727,,,,
4/10/2006,4/1/2010,1,68.129997253418,,,,
4/10/2006,5/1/2010,1,68.0500030517578,,,,
4/10/2006,6/1/2010,1,67.9700012207031,,,,
4/10/2006,7/1/2010,1,67.879997253418,,,,
4/10/2006,8/1/2010,1,67.7900009155273,,,,
4/10/2006,9/1/2010,1,67.6999969482422,,,,
4/10/2006,10/1/2010,1,67.620002746582,,,,
4/10/2006,11/1/2010,1,67.5400009155274,,,,
4/10/2006,12/1/2010,1,67.4700012207031,,,,
4/10/2006,1/1/2011,1,67.3899993896484,,,,
4/10/2006,2/1/2011,1,67.3199996948242,,,,
4/10/2006,3/1/2011,1,67.25,,,,
4/10/2006,4/1/2011,1,67.1800003051758,,,,
4/10/2006,5/1/2011,1,67.1100006103516,,,,
4/10/2006,6/1/2011,1,67.0400009155273,,,,
4/10/2006,7/1/2011,1,66.9700012207031,,,,
4/10/2006,8/1/2011,1,66.9000015258789,,,,
4/10/2006,9/1/2011,1,66.8300018310547,,,,
4/10/2006,10/1/2011,1,66.7600021362305,,,,
4/10/2006,11/1/2011,1,66.6900024414062,,,,
4/10/2006,12/1/2011,1,66.620002746582,,,,
4/10/2006,12/1/2012,1,65.9700012207031,,,,
4/10/2006,5/1/2006,2,2.00920009613037,,,,
4/10/2006,6/1/2006,2,1.98780000209808,,,,
4/10/2006,7/1/2006,2,1.97679996490479,,,,
4/10/2006,8/1/2006,2,1.97179996967316,,,,
4/10/2006,9/1/2006,2,1.95679998397827,,,,
4/10/2006,10/1/2006,2,1.87279999256134,,,,
4/10/2006,11/1/2006,2,1.84379994869232,,,,
4/10/2006,12/1/2006,2,1.82729995250702,,,,
4/10/2006,1/1/2007,2,1.83379995822907,,,,
4/10/2006,5/1/2006,3,1.94539999961853,,,,
4/10/2006,6/1/2006,3,1.95829999446869,,,,
4/10/2006,7/1/2006,3,1.97679996490479,,,,
4/10/2006,8/1/2006,3,1.9967999458313,,,,
4/10/2006,9/1/2006,3,2.01979994773865,,,,
4/10/2006,10/1/2006,3,2.04579997062683,,,,
4/10/2006,11/1/2006,3,2.07480001449585,,,,
4/10/2006,12/1/2006,3,2.10380005836487,,,,
4/10/2006,1/1/2007,3,2.12579989433289,,,,
4/10/2006,2/1/2007,3,2.12829995155334,,,,
4/10/2006,3/1/2007,3,2.10630011558533,,,,
4/10/2006,4/1/2007,3,2.0592999458313,,,,
4/10/2006,5/1/2007,3,2.02379989624023,,,,
4/10/2006,6/1/2007,3,2.00530004501343,,,,
4/10/2006,7/1/2007,3,2.01029992103577,,,,
4/10/2006,8/1/2007,3,2.02430009841919,,,,
4/10/2006,9/1/2007,3,2.04130005836487,,,,
4/10/2006,10/1/2007,3,2.06130003929138,,,,
4/10/2006,5/1/2006,4,2.15140008926392,0,0,591,
4/10/2006,6/1/2006,4,2.15989995002747,2.16149997711182,2.15499997138977,772,
4/10/2006,7/1/2006,4,2.16989994049072,2.17499995231628,2.16000008583069,2679,
4/10/2006,8/1/2006,4,2.14490008354187,2.14499998092651,2.14499998092651,96,
4/10/2006,9/1/2006,4,2.10989999771118,2.10999989509583,2.10999989509583,2484,
4/10/2006,10/1/2006,4,1.93239998817444,0,0,1730,
4/10/2006,11/1/2006,4,1.88989996910095,0,0,75,
4/10/2006,12/1/2006,4,1.84990000724792,0,0,220,
4/10/2006,1/1/2007,4,1.85989999771118,0,0,100,
4/10/2006,2/1/2007,4,1.88489997386932,0,0,0,
4/10/2006,3/1/2007,4,1.9074000120163,0,0,200,
4/10/2006,4/1/2007,4,2.0673999786377,0,0,100,
4/11/2006,5/1/2006,1,68.9800033569336,,,,
4/11/2006,6/1/2006,1,70.379997253418,,,,
4/11/2006,7/1/2006,1,71.2399978637695,,,,
4/11/2006,8/1/2006,1,71.6900024414062,,,,
4/11/2006,9/1/2006,1,71.9599990844727,,,,
4/11/2006,10/1/2006,1,72.120002746582,,,,
4/11/2006,11/1/2006,1,72.2200012207031,,,,
4/11/2006,12/1/2006,1,72.3000030517578,,,,
4/11/2006,1/1/2007,1,72.3199996948242,,,,
4/11/2006,2/1/2007,1,72.3000030517578,,,,
4/11/2006,3/1/2007,1,72.25,,,,
4/11/2006,4/1/2007,1,72.1900024414063,,,,
4/11/2006,5/1/2007,1,72.120002746582,,,,
4/11/2006,6/1/2007,1,72.0299987792969,,,,
4/11/2006,7/1/2007,1,71.9300003051758,,,,
4/11/2006,8/1/2007,1,71.8300018310547,,,,
4/11/2006,9/1/2007,1,71.7200012207031,,,,
4/11/2006,10/1/2007,1,71.5999984741211,,,,
4/11/2006,11/1/2007,1,71.4800033569336,,,,
4/11/2006,12/1/2007,1,71.3499984741211,,,,
4/11/2006,1/1/2008,1,71.2200012207031,,,,
4/11/2006,2/1/2008,1,71.0800018310547,,,,
4/11/2006,3/1/2008,1,70.9400024414063,,,,
4/11/2006,4/1/2008,1,70.8000030517578,,,,
4/11/2006,5/1/2008,1,70.6600036621094,,,,
4/11/2006,6/1/2008,1,70.5199966430664,,,,
4/11/2006,7/1/2008,1,70.379997253418,,,,
4/11/2006,8/1/2008,1,70.2399978637695,,,,
4/11/2006,9/1/2008,1,70.1100006103516,,,,
4/11/2006,10/1/2008,1,69.9899978637695,,,,
4/11/2006,11/1/2008,1,69.870002746582,,,,
4/11/2006,12/1/2008,1,69.75,,,,
4/11/2006,1/1/2009,1,69.6500015258789,,,,
4/11/2006,2/1/2009,1,69.5500030517578,,,,
4/11/2006,3/1/2009,1,69.4599990844727,,,,
4/11/2006,4/1/2009,1,69.370002746582,,,,
4/11/2006,5/1/2009,1,69.2799987792969,,,,
4/11/2006,6/1/2009,1,69.1900024414062,,,,
4/11/2006,7/1/2009,1,69.0899963378906,,,,
4/11/2006,8/1/2009,1,69,,,,
4/11/2006,9/1/2009,1,68.9100036621094,,,,
4/11/2006,10/1/2009,1,68.8199996948242,,,,
4/11/2006,11/1/2009,1,68.7300033569336,,,,
4/11/2006,12/1/2009,1,68.6399993896484,,,,
4/11/2006,1/1/2010,1,68.5599975585938,,,,
4/11/2006,2/1/2010,1,68.4800033569336,,,,
4/11/2006,3/1/2010,1,68.4000015258789,,,,
4/11/2006,4/1/2010,1,68.3099975585938,,,,
4/11/2006,5/1/2010,1,68.2200012207031,,,,
4/11/2006,6/1/2010,1,68.129997253418,,,,
4/11/2006,7/1/2010,1,68.0400009155273,,,,
4/11/2006,8/1/2010,1,67.9499969482422,,,,
4/11/2006,9/1/2010,1,67.8600006103516,,,,
4/11/2006,10/1/2010,1,67.7799987792969,,,,
4/11/2006,11/1/2010,1,67.6999969482422,,,,
4/11/2006,12/1/2010,1,67.629997253418,,,,
4/11/2006,1/1/2011,1,67.5500030517578,,,,
4/11/2006,2/1/2011,1,67.4800033569336,,,,
4/11/2006,3/1/2011,1,67.4100036621094,,,,
4/11/2006,4/1/2011,1,67.3399963378906,,,,
4/11/2006,5/1/2011,1,67.2699966430664,,,,
4/11/2006,6/1/2011,1,67.1999969482422,,,,
4/11/2006,7/1/2011,1,67.129997253418,,,,
4/11/2006,8/1/2011,1,67.0599975585938,,,,
4/11/2006,9/1/2011,1,66.9899978637695,,,,
4/11/2006,10/1/2011,1,66.9199981689453,,,,
4/11/2006,11/1/2011,1,66.8499984741211,,,,
4/11/2006,12/1/2011,1,66.7799987792969,,,,
4/11/2006,12/1/2012,1,66.129997253418,,,,
4/11/2006,5/1/2006,2,2.0543999671936,,,,
4/11/2006,6/1/2006,2,2.03390002250671,,,,
4/11/2006,7/1/2006,2,2.02189993858337,,,,
4/11/2006,8/1/2006,2,2.0158998966217,,,,
4/11/2006,9/1/2006,2,1.99989998340607,,,,
4/11/2006,10/1/2006,2,1.91390001773834,,,,
4/11/2006,11/1/2006,2,1.88289999961853,,,,
4/11/2006,12/1/2006,2,1.86590003967285,,,,
4/11/2006,1/1/2007,2,1.87189996242523,,,,
4/11/2006,5/1/2006,3,1.95550000667572,,,,
4/11/2006,6/1/2006,3,1.96749997138977,,,,
4/11/2006,7/1/2006,3,1.98500001430511,,,,
4/11/2006,8/1/2006,3,2.00500011444092,,,,
4/11/2006,9/1/2006,3,2.02800011634827,,,,
4/11/2006,10/1/2006,3,2.05399990081787,,,,
4/11/2006,11/1/2006,3,2.08349990844727,,,,
4/11/2006,12/1/2006,3,2.11299991607666,,,,
4/11/2006,1/1/2007,3,2.13499999046326,,,,
4/11/2006,2/1/2007,3,2.13750004768372,,,,
4/11/2006,3/1/2007,3,2.11549997329712,,,,
4/11/2006,4/1/2007,3,2.06750011444092,,,,
4/11/2006,5/1/2007,3,2.02999997138977,,,,
4/11/2006,6/1/2007,3,2.01049995422363,,,,
4/11/2006,7/1/2007,3,2.01550006866455,,,,
4/11/2006,8/1/2007,3,2.02950000762939,,,,
4/11/2006,9/1/2007,3,2.04649996757507,,,,
4/11/2006,10/1/2007,3,2.06649994850159,,,,
4/11/2006,5/1/2006,4,2.19210004806519,2.17650008201599,2.13499999046326,1023,
4/11/2006,6/1/2006,4,2.20009994506836,2.19000005722046,2.14000010490417,822,
4/11/2006,7/1/2006,4,2.21009993553162,2.21499991416931,2.15000009536743,3466,
4/11/2006,8/1/2006,4,2.18759989738464,2.16000008583069,2.16000008583069,91,
4/11/2006,9/1/2006,4,2.15129995346069,2.12599992752075,2.12599992752075,339,
4/11/2006,10/1/2006,4,1.97259998321533,1.95000004768372,1.94000005722046,293,
4/11/2006,11/1/2006,4,1.93009996414185,0,0,65,
4/11/2006,12/1/2006,4,1.89260005950928,0,0,10,
4/11/2006,1/1/2007,4,1.90260004997253,1.86500000953674,1.86500000953674,24,
4/11/2006,2/1/2007,4,1.92760002613068,0,0,25,
4/11/2006,3/1/2007,4,1.95009994506836,0,0,25,
4/11/2006,4/1/2007,4,2.11010003089905,0,0,25,
4/12/2006,5/1/2006,1,68.620002746582,,,,
4/12/2006,6/1/2006,1,70.0899963378906,,,,
4/12/2006,7/1/2006,1,71.0699996948242,,,,
4/12/2006,8/1/2006,1,71.5599975585937,,,,
4/12/2006,9/1/2006,1,71.8499984741211,,,,
4/12/2006,10/1/2006,1,72.0100021362305,,,,
4/12/2006,11/1/2006,1,72.1100006103516,,,,
4/12/2006,12/1/2006,1,72.1800003051758,,,,
4/12/2006,1/1/2007,1,72.1999969482422,,,,
4/12/2006,2/1/2007,1,72.1800003051758,,,,
4/12/2006,3/1/2007,1,72.129997253418,,,,
4/12/2006,4/1/2007,1,72.0699996948242,,,,
4/12/2006,5/1/2007,1,72,,,,
4/12/2006,6/1/2007,1,71.9100036621094,,,,
4/12/2006,7/1/2007,1,71.8000030517578,,,,
4/12/2006,8/1/2007,1,71.6900024414062,,,,
4/12/2006,9/1/2007,1,71.5800018310547,,,,
4/12/2006,10/1/2007,1,71.4599990844727,,,,
4/12/2006,11/1/2007,1,71.3399963378906,,,,
4/12/2006,12/1/2007,1,71.2099990844727,,,,
4/12/2006,1/1/2008,1,71.0699996948242,,,,
4/12/2006,2/1/2008,1,70.9199981689453,,,,
4/12/2006,3/1/2008,1,70.7699966430664,,,,
4/12/2006,4/1/2008,1,70.620002746582,,,,
4/12/2006,5/1/2008,1,70.4700012207031,,,,
4/12/2006,6/1/2008,1,70.3199996948242,,,,
4/12/2006,7/1/2008,1,70.1699981689453,,,,
4/12/2006,8/1/2008,1,70.0199966430664,,,,
4/12/2006,9/1/2008,1,69.879997253418,,,,
4/12/2006,10/1/2008,1,69.75,,,,
4/12/2006,11/1/2008,1,69.629997253418,,,,
4/12/2006,12/1/2008,1,69.5100021362305,,,,
4/12/2006,1/1/2009,1,69.4100036621094,,,,
4/12/2006,2/1/2009,1,69.3099975585938,,,,
4/12/2006,3/1/2009,1,69.2099990844727,,,,
4/12/2006,4/1/2009,1,69.1100006103516,,,,
4/12/2006,5/1/2009,1,69.0100021362305,,,,
4/12/2006,6/1/2009,1,68.9100036621094,,,,
4/12/2006,7/1/2009,1,68.8099975585938,,,,
4/12/2006,8/1/2009,1,68.7099990844727,,,,
4/12/2006,9/1/2009,1,68.620002746582,,,,
4/12/2006,10/1/2009,1,68.5299987792969,,,,
4/12/2006,11/1/2009,1,68.4400024414063,,,,
4/12/2006,12/1/2009,1,68.3499984741211,,,,
4/12/2006,1/1/2010,1,68.2600021362305,,,,
4/12/2006,2/1/2010,1,68.1699981689453,,,,
4/12/2006,3/1/2010,1,68.0800018310547,,,,
4/12/2006,4/1/2010,1,67.9899978637695,,,,
4/12/2006,5/1/2010,1,67.9000015258789,,,,
4/12/2006,6/1/2010,1,67.8099975585937,,,,
4/12/2006,7/1/2010,1,67.7200012207031,,,,
4/12/2006,8/1/2010,1,67.629997253418,,,,
4/12/2006,9/1/2010,1,67.5400009155274,,,,
4/12/2006,10/1/2010,1,67.4499969482422,,,,
4/12/2006,11/1/2010,1,67.370002746582,,,,
4/12/2006,12/1/2010,1,67.2900009155273,,,,
4/12/2006,1/1/2011,1,67.2099990844727,,,,
4/12/2006,2/1/2011,1,67.1399993896484,,,,
4/12/2006,3/1/2011,1,67.0699996948242,,,,
4/12/2006,4/1/2011,1,67,,,,
4/12/2006,5/1/2011,1,66.9300003051758,,,,
4/12/2006,6/1/2011,1,66.8600006103516,,,,
4/12/2006,7/1/2011,1,66.7900009155273,,,,
4/12/2006,8/1/2011,1,66.7200012207031,,,,
4/12/2006,9/1/2011,1,66.6500015258789,,,,
4/12/2006,10/1/2011,1,66.5800018310547,,,,
4/12/2006,11/1/2011,1,66.5100021362305,,,,
4/12/2006,12/1/2011,1,66.4400024414063,,,,
4/12/2006,12/1/2012,1,65.7900009155273,,,,
4/12/2006,5/1/2006,2,2.09109997749329,,,,
4/12/2006,6/1/2006,2,2.05909991264343,,,,
4/12/2006,7/1/2006,2,2.03810000419617,,,,
4/12/2006,8/1/2006,2,2.02810001373291,,,,
4/12/2006,9/1/2006,2,2.00959992408752,,,,
4/12/2006,10/1/2006,2,1.91960000991821,,,,
4/12/2006,11/1/2006,2,1.88660001754761,,,,
4/12/2006,12/1/2006,2,1.86810004711151,,,,
4/12/2006,1/1/2007,2,1.87409996986389,,,,
4/12/2006,5/1/2006,3,1.97459995746613,,,,
4/12/2006,6/1/2006,3,1.98469996452332,,,,
4/12/2006,7/1/2006,3,2.00119996070862,,,,
4/12/2006,8/1/2006,3,2.019700050354,,,,
4/12/2006,9/1/2006,3,2.04220008850098,,,,
4/12/2006,10/1/2006,3,2.06820011138916,,,,
4/12/2006,11/1/2006,3,2.09770011901855,,,,
4/12/2006,12/1/2006,3,2.12719988822937,,,,
4/12/2006,1/1/2007,3,2.14919996261597,,,,
4/12/2006,2/1/2007,3,2.15070009231567,,,,
4/12/2006,3/1/2007,3,2.12719988822937,,,,
4/12/2006,4/1/2007,3,2.07719993591309,,,,
4/12/2006,5/1/2007,3,2.03920006752014,,,,
4/12/2006,6/1/2007,3,2.01920008659363,,,,
4/12/2006,7/1/2007,3,2.02419996261597,,,,
4/12/2006,8/1/2007,3,2.03819990158081,,,,
4/12/2006,9/1/2007,3,2.05520009994507,,,,
4/12/2006,10/1/2007,3,2.07520008087158,,,,
4/12/2006,5/1/2006,4,2.21550011634827,2.22000002861023,2.18499994277954,1229,
4/12/2006,6/1/2006,4,2.22049999237061,2.21499991416931,2.19199991226196,1210,
4/12/2006,7/1/2006,4,2.22550010681152,2.23000001907349,2.19250011444092,2810,
4/12/2006,8/1/2006,4,2.19950008392334,2.18249988555908,2.17560005187988,62,
4/12/2006,9/1/2006,4,2.1596999168396,2.15590000152588,2.14159989356995,32,
4/12/2006,10/1/2006,4,1.97699999809265,1.97500002384186,1.9650000333786,235,
4/12/2006,11/1/2006,4,1.93449997901917,0,0,0,
4/12/2006,12/1/2006,4,1.89699995517731,0,0,0,
4/12/2006,1/1/2007,4,1.90699994564056,0,0,0,
4/12/2006,2/1/2007,4,1.932000041008,0,0,10,
4/12/2006,3/1/2007,4,1.95449995994568,0,0,10,
4/12/2006,4/1/2007,4,2.11450004577637,0,0,10,
4/13/2006,5/1/2006,1,69.3199996948242,69.4000015258789,67.870002746582,119373,
4/13/2006,6/1/2006,1,70.8199996948242,70.9000015258789,69.3600006103516,107929,
4/13/2006,7/1/2006,1,71.8199996948242,71.9000015258789,70.3199996948242,31501,
4/13/2006,8/1/2006,1,72.3000030517578,72.25,70.9800033569336,8168,
4/13/2006,9/1/2006,1,72.5899963378906,72.8499984741211,71.2600021362305,4500,
4/13/2006,10/1/2006,1,72.7600021362305,72.3000030517578,71.5100021362305,1548,
4/13/2006,11/1/2006,1,72.8600006103516,72.5,71.629997253418,886,
4/13/2006,12/1/2006,1,72.9199981689453,72.5999984741211,71.5,10935,
4/13/2006,1/1/2007,1,72.9400024414062,72.25,72.0500030517578,1666,
4/13/2006,2/1/2007,1,72.9100036621094,72.3000030517578,72.3000030517578,1212,
4/13/2006,3/1/2007,1,72.8600006103516,72.3000030517578,72.3000030517578,571,
4/13/2006,4/1/2007,1,72.7900009155273,72.3000030517578,72.3000030517578,114,
4/13/2006,5/1/2007,1,72.7099990844727,72.3000030517578,72.25,28,
4/13/2006,6/1/2007,1,72.620002746582,71.9000015258789,71.8499984741211,1218,
4/13/2006,7/1/2007,1,72.5100021362305,0,0,0,
4/13/2006,8/1/2007,1,72.4000015258789,0,0,20,
4/13/2006,9/1/2007,1,72.2900009155273,71.1500015258789,71.1500015258789,40,
4/13/2006,10/1/2007,1,72.1699981689453,0,0,0,
4/13/2006,11/1/2007,1,72.0400009155273,0,0,0,
4/13/2006,12/1/2007,1,71.9000015258789,71.5,70.6999969482422,4652,
4/13/2006,1/1/2008,1,71.75,0,0,0,
4/13/2006,2/1/2008,1,71.5899963378906,0,0,0,
4/13/2006,3/1/2008,1,71.4300003051758,0,0,0,
4/13/2006,4/1/2008,1,71.2699966430664,0,0,0,
4/13/2006,5/1/2008,1,71.1100006103516,0,0,0,
4/13/2006,6/1/2008,1,70.9499969482422,69.8000030517578,69.8000030517578,10,
4/13/2006,7/1/2008,1,70.7900009155273,0,0,0,
4/13/2006,8/1/2008,1,70.629997253418,0,0,0,
4/13/2006,9/1/2008,1,70.4800033569336,0,0,0,
4/13/2006,10/1/2008,1,70.3300018310547,0,0,0,
4/13/2006,11/1/2008,1,70.1900024414063,0,0,0,
4/13/2006,12/1/2008,1,70.0500030517578,69.3000030517578,69,2387,
4/13/2006,1/1/2009,1,69.9400024414063,0,0,0,
4/13/2006,2/1/2009,1,69.8300018310547,0,0,0,
4/13/2006,3/1/2009,1,69.7200012207031,0,0,0,
4/13/2006,4/1/2009,1,69.6100006103516,0,0,0,
4/13/2006,5/1/2009,1,69.5,0,0,0,
4/13/2006,6/1/2009,1,69.4000015258789,0,0,0,
4/13/2006,7/1/2009,1,69.3000030517578,0,0,0,
4/13/2006,8/1/2009,1,69.1999969482422,0,0,0,
4/13/2006,9/1/2009,1,69.0999984741211,0,0,0,
4/13/2006,10/1/2009,1,69,0,0,0,
4/13/2006,11/1/2009,1,68.9000015258789,0,0,0,
4/13/2006,12/1/2009,1,68.8000030517578,68,67.75,571,
4/13/2006,1/1/2010,1,68.6999969482422,0,0,0,
4/13/2006,2/1/2010,1,68.5999984741211,0,0,0,
4/13/2006,3/1/2010,1,68.5100021362305,0,0,0,
4/13/2006,4/1/2010,1,68.4199981689453,0,0,0,
4/13/2006,5/1/2010,1,68.3300018310547,0,0,0,
4/13/2006,6/1/2010,1,68.2399978637695,0,0,0,
4/13/2006,7/1/2010,1,68.1500015258789,0,0,0,
4/13/2006,8/1/2010,1,68.0599975585938,0,0,0,
4/13/2006,9/1/2010,1,67.9700012207031,0,0,0,
4/13/2006,10/1/2010,1,67.879997253418,0,0,0,
4/13/2006,11/1/2010,1,67.7900009155273,0,0,0,
4/13/2006,12/1/2010,1,67.6999969482422,67.5,66.9800033569336,1432,
4/13/2006,1/1/2011,1,67.620002746582,0,0,0,
4/13/2006,2/1/2011,1,67.5500030517578,0,0,0,
4/13/2006,3/1/2011,1,67.4800033569336,0,0,0,
4/13/2006,4/1/2011,1,67.4100036621094,0,0,0,
4/13/2006,5/1/2011,1,67.3399963378906,0,0,0,
4/13/2006,6/1/2011,1,67.2699966430664,0,0,0,
4/13/2006,7/1/2011,1,67.1999969482422,0,0,0,
4/13/2006,8/1/2011,1,67.129997253418,0,0,0,
4/13/2006,9/1/2011,1,67.0599975585938,0,0,0,
4/13/2006,10/1/2011,1,66.9899978637695,0,0,0,
4/13/2006,11/1/2011,1,66.9199981689453,0,0,0,
4/13/2006,12/1/2011,1,66.8499984741211,66.5,66.2099990844727,827,
4/13/2006,12/1/2012,1,66.1999969482422,66.0999984741211,65.5,184,
4/13/2006,5/1/2006,2,2.1078999042511,2.10999989509583,2.0534999370575,28648,
4/13/2006,6/1/2006,2,2.07489991188049,2.07999992370605,2.02699995040894,18470,
4/13/2006,7/1/2006,2,2.05189990997314,2.05250000953674,2.00699996948242,4774,
4/13/2006,8/1/2006,2,2.0378999710083,2.02999997138977,2.00460004806519,913,
4/13/2006,9/1/2006,2,2.01690006256104,2.00699996948242,1.98000001907349,362,
4/13/2006,10/1/2006,2,1.9239000082016,1.91750001907349,1.88999998569489,179,
4/13/2006,11/1/2006,2,1.88989996910095,1.87999999523163,1.86000001430511,19,
4/13/2006,12/1/2006,2,1.87039995193481,1.87000000476837,1.84249997138977,32,
4/13/2006,1/1/2007,2,1.87539994716644,0,0,0,
4/13/2006,5/1/2006,3,1.98310005664825,1.99049997329712,1.94760000705719,26574,
4/13/2006,6/1/2006,3,1.99460005760193,1.99899995326996,1.95799994468689,20535,
4/13/2006,7/1/2006,3,2.01160001754761,2.01300001144409,1.97339999675751,5144,
4/13/2006,8/1/2006,3,2.03010010719299,2.02749991416931,1.99720001220703,921,
4/13/2006,9/1/2006,3,2.05259990692139,2.04699993133545,2.01799988746643,490,
4/13/2006,10/1/2006,3,2.07859992980957,2.05999994277954,2.04550004005432,431,
4/13/2006,11/1/2006,3,2.10809993743896,2.10899996757507,2.07249999046326,381,
4/13/2006,12/1/2006,3,2.13759994506836,2.13499999046326,2.10260009765625,4344,
4/13/2006,1/1/2007,3,2.15910005569458,2.15249991416931,2.13299989700317,1923,
4/13/2006,2/1/2007,3,2.15960001945496,2.15899991989136,2.13549995422363,136,
4/13/2006,3/1/2007,3,2.1350998878479,2.1324999332428,2.11199998855591,63,
4/13/2006,4/1/2007,3,2.08310008049011,2.06699991226196,2.06200003623962,96,
4/13/2006,5/1/2007,3,2.04410004615784,2.02999997138977,2.0239999294281,7,
4/13/2006,6/1/2007,3,2.02410006523132,0,0,645,
4/13/2006,7/1/2007,3,2.02909994125366,0,0,0,
4/13/2006,8/1/2007,3,2.04310011863708,0,0,0,
4/13/2006,9/1/2007,3,2.06010007858276,0,0,0,
4/13/2006,10/1/2007,3,2.08010005950928,0,0,0,
4/13/2006,5/1/2006,4,2.22970008850098,0,0,630,
4/13/2006,6/1/2006,4,2.23569989204407,2.1949999332428,2.18199992179871,1031,
4/13/2006,7/1/2006,4,2.24070000648499,2.2425000667572,2.19199991226196,2801,
4/13/2006,8/1/2006,4,2.21569991111755,0,0,325,
4/13/2006,9/1/2006,4,2.17070007324219,2.14050006866455,2.14050006866455,455,
4/13/2006,10/1/2006,4,1.97350001335144,1.97399997711182,1.97200000286102,325,
4/13/2006,11/1/2006,4,1.93099999427795,0,0,75,
4/13/2006,12/1/2006,4,1.89100003242493,0,0,105,
4/13/2006,1/1/2007,4,1.90100002288818,0,0,75,
4/13/2006,2/1/2007,4,1.92599999904633,0,0,0,
4/13/2006,3/1/2007,4,1.9485000371933,0,0,0,
4/13/2006,4/1/2007,4,2.1085000038147,0,0,0,
4/17/2006,5/1/2006,1,70.4000015258789,,,,
4/17/2006,6/1/2006,1,71.9800033569336,,,,
4/17/2006,7/1/2006,1,72.9400024414062,,,,
4/17/2006,8/1/2006,1,73.4000015258789,,,,
4/17/2006,9/1/2006,1,73.6699981689453,,,,
4/17/2006,10/1/2006,1,73.8199996948242,,,,
4/17/2006,11/1/2006,1,73.9100036621094,,,,
4/17/2006,12/1/2006,1,73.9499969482422,,,,
4/17/2006,1/1/2007,1,73.9499969482422,,,,
4/17/2006,2/1/2007,1,73.9000015258789,,,,
4/17/2006,3/1/2007,1,73.8300018310547,,,,
4/17/2006,4/1/2007,1,73.75,,,,
4/17/2006,5/1/2007,1,73.6500015258789,,,,
4/17/2006,6/1/2007,1,73.5400009155273,,,,
4/17/2006,7/1/2007,1,73.4100036621094,,,,
4/17/2006,8/1/2007,1,73.2799987792969,,,,
4/17/2006,9/1/2007,1,73.1500015258789,,,,
4/17/2006,10/1/2007,1,73.0100021362305,,,,
4/17/2006,11/1/2007,1,72.8600006103516,,,,
4/17/2006,12/1/2007,1,72.6999969482422,,,,
4/17/2006,1/1/2008,1,72.5400009155274,,,,
4/17/2006,2/1/2008,1,72.370002746582,,,,
4/17/2006,3/1/2008,1,72.1999969482422,,,,
4/17/2006,4/1/2008,1,72.0299987792969,,,,
4/17/2006,5/1/2008,1,71.8499984741211,,,,
4/17/2006,6/1/2008,1,71.6699981689453,,,,
4/17/2006,7/1/2008,1,71.4899978637695,,,,
4/17/2006,8/1/2008,1,71.3300018310547,,,,
4/17/2006,9/1/2008,1,71.1800003051758,,,,
4/17/2006,10/1/2008,1,71.0299987792969,,,,
4/17/2006,11/1/2008,1,70.8899993896484,,,,
4/17/2006,12/1/2008,1,70.75,,,,
4/17/2006,1/1/2009,1,70.6399993896484,,,,
4/17/2006,2/1/2009,1,70.5299987792969,,,,
4/17/2006,3/1/2009,1,70.4199981689453,,,,
4/17/2006,4/1/2009,1,70.3099975585937,,,,
4/17/2006,5/1/2009,1,70.1999969482422,,,,
4/17/2006,6/1/2009,1,70.0999984741211,,,,
4/17/2006,7/1/2009,1,70,,,,
4/17/2006,8/1/2009,1,69.9000015258789,,,,
4/17/2006,9/1/2009,1,69.8000030517578,,,,
4/17/2006,10/1/2009,1,69.6999969482422,,,,
4/17/2006,11/1/2009,1,69.5999984741211,,,,
4/17/2006,12/1/2009,1,69.5,,,,
4/17/2006,1/1/2010,1,69.4000015258789,,,,
4/17/2006,2/1/2010,1,69.2900009155273,,,,
4/17/2006,3/1/2010,1,69.1900024414062,,,,
4/17/2006,4/1/2010,1,69.0899963378906,,,,
4/17/2006,5/1/2010,1,69,,,,
4/17/2006,6/1/2010,1,68.9100036621094,,,,
4/17/2006,7/1/2010,1,68.8199996948242,,,,
4/17/2006,8/1/2010,1,68.7300033569336,,,,
4/17/2006,9/1/2010,1,68.6399993896484,,,,
4/17/2006,10/1/2010,1,68.5500030517578,,,,
4/17/2006,11/1/2010,1,68.4499969482422,,,,
4/17/2006,12/1/2010,1,68.3499984741211,,,,
4/17/2006,1/1/2011,1,68.2699966430664,,,,
4/17/2006,2/1/2011,1,68.1999969482422,,,,
4/17/2006,3/1/2011,1,68.129997253418,,,,
4/17/2006,4/1/2011,1,68.0599975585938,,,,
4/17/2006,5/1/2011,1,67.9899978637695,,,,
4/17/2006,6/1/2011,1,67.9199981689453,,,,
4/17/2006,7/1/2011,1,67.8499984741211,,,,
4/17/2006,8/1/2011,1,67.7799987792969,,,,
4/17/2006,9/1/2011,1,67.7099990844727,,,,
4/17/2006,10/1/2011,1,67.6399993896484,,,,
4/17/2006,11/1/2011,1,67.5699996948242,,,,
4/17/2006,12/1/2011,1,67.5,,,,
4/17/2006,12/1/2012,1,66.8499984741211,,,,
4/17/2006,5/1/2006,2,2.16969990730286,,,,
4/17/2006,6/1/2006,2,2.13870000839233,,,,
4/17/2006,7/1/2006,2,2.10870003700256,,,,
4/17/2006,8/1/2006,2,2.08470010757446,,,,
4/17/2006,9/1/2006,2,2.06119990348816,,,,
4/17/2006,10/1/2006,2,1.96519994735718,,,,
4/17/2006,11/1/2006,2,1.92920005321503,,,,
4/17/2006,12/1/2006,2,1.90869998931885,,,,
4/17/2006,1/1/2007,2,1.9132000207901,,,,
4/17/2006,5/1/2006,3,2.0229001045227,,,,
4/17/2006,6/1/2006,3,2.03550004959106,,,,
4/17/2006,7/1/2006,3,2.05399990081787,,,,
4/17/2006,8/1/2006,3,2.07299995422363,,,,
4/17/2006,9/1/2006,3,2.09549999237061,,,,
4/17/2006,10/1/2006,3,2.12150001525879,,,,
4/17/2006,11/1/2006,3,2.15100002288818,,,,
4/17/2006,12/1/2006,3,2.18099999427795,,,,
4/17/2006,1/1/2007,3,2.20250010490417,,,,
4/17/2006,2/1/2007,3,2.20300006866455,,,,
4/17/2006,3/1/2007,3,2.17799997329712,,,,
4/17/2006,4/1/2007,3,2.12450003623962,,,,
4/17/2006,5/1/2007,3,2.0845000743866,,,,
4/17/2006,6/1/2007,3,2.06399989128113,,,,
4/17/2006,7/1/2007,3,2.06900000572205,,,,
4/17/2006,8/1/2007,3,2.08299994468689,,,,
4/17/2006,9/1/2007,3,2.09999990463257,,,,
4/17/2006,10/1/2007,3,2.11999988555908,,,,
4/17/2006,5/1/2006,4,2.2846999168396,2.2425000667572,2.22749996185303,1181,
4/17/2006,6/1/2006,4,2.29169988632202,2.24749994277954,2.23000001907349,1065,
4/17/2006,7/1/2006,4,2.29670000076294,2.28999996185303,2.24000000953674,1281,
4/17/2006,8/1/2006,4,2.27069997787476,0,0,37,
4/17/2006,9/1/2006,4,2.2221999168396,0,0,168,
4/17/2006,10/1/2006,4,2.02069997787476,0,0,0,
4/17/2006,11/1/2006,4,1.97720003128052,1.9559999704361,1.9559999704361,5,
4/17/2006,12/1/2006,4,1.93620002269745,1.91600000858307,1.91600000858307,5,
4/17/2006,1/1/2007,4,1.94620001316071,1.9025000333786,1.9025000333786,5,
4/17/2006,2/1/2007,4,1.97119998931885,0,0,0,
4/17/2006,3/1/2007,4,1.99370002746582,0,0,0,
4/17/2006,4/1/2007,4,2.15370011329651,0,0,0,
4/18/2006,5/1/2006,1,71.3499984741211,,,,
4/18/2006,6/1/2006,1,73.0899963378906,,,,
4/18/2006,7/1/2006,1,73.9700012207031,,,,
4/18/2006,8/1/2006,1,74.4499969482422,,,,
4/18/2006,9/1/2006,1,74.7099990844727,,,,
4/18/2006,10/1/2006,1,74.8399963378906,,,,
4/18/2006,11/1/2006,1,74.9100036621094,,,,
4/18/2006,12/1/2006,1,74.9300003051758,,,,
4/18/2006,1/1/2007,1,74.8899993896484,,,,
4/18/2006,2/1/2007,1,74.8000030517578,,,,
4/18/2006,3/1/2007,1,74.6900024414063,,,,
4/18/2006,4/1/2007,1,74.5699996948242,,,,
4/18/2006,5/1/2007,1,74.4300003051758,,,,
4/18/2006,6/1/2007,1,74.2799987792969,,,,
4/18/2006,7/1/2007,1,74.1100006103516,,,,
4/18/2006,8/1/2007,1,73.9400024414063,,,,
4/18/2006,9/1/2007,1,73.7699966430664,,,,
4/18/2006,10/1/2007,1,73.5899963378906,,,,
4/18/2006,11/1/2007,1,73.4000015258789,,,,
4/18/2006,12/1/2007,1,73.1999969482422,,,,
4/18/2006,1/1/2008,1,73.0100021362305,,,,
4/18/2006,2/1/2008,1,72.8099975585937,,,,
4/18/2006,3/1/2008,1,72.6100006103516,,,,
4/18/2006,4/1/2008,1,72.4100036621094,,,,
4/18/2006,5/1/2008,1,72.1999969482422,,,,
4/18/2006,6/1/2008,1,71.9899978637695,,,,
4/18/2006,7/1/2008,1,71.7799987792969,,,,
4/18/2006,8/1/2008,1,71.5899963378906,,,,
4/18/2006,9/1/2008,1,71.4100036621094,,,,
4/18/2006,10/1/2008,1,71.2300033569336,,,,
4/18/2006,11/1/2008,1,71.0599975585938,,,,
4/18/2006,12/1/2008,1,70.8899993896484,,,,
4/18/2006,1/1/2009,1,70.75,,,,
4/18/2006,2/1/2009,1,70.620002746582,,,,
4/18/2006,3/1/2009,1,70.4899978637695,,,,
4/18/2006,4/1/2009,1,70.3600006103516,,,,
4/18/2006,5/1/2009,1,70.2300033569336,,,,
4/18/2006,6/1/2009,1,70.1100006103516,,,,
4/18/2006,7/1/2009,1,69.9899978637695,,,,
4/18/2006,8/1/2009,1,69.870002746582,,,,
4/18/2006,9/1/2009,1,69.7600021362305,,,,
4/18/2006,10/1/2009,1,69.6500015258789,,,,
4/18/2006,11/1/2009,1,69.5400009155273,,,,
4/18/2006,12/1/2009,1,69.4300003051758,,,,
4/18/2006,1/1/2010,1,69.3199996948242,,,,
4/18/2006,2/1/2010,1,69.2099990844727,,,,
4/18/2006,3/1/2010,1,69.1100006103516,,,,
4/18/2006,4/1/2010,1,69.0100021362305,,,,
4/18/2006,5/1/2010,1,68.9100036621094,,,,
4/18/2006,6/1/2010,1,68.8099975585938,,,,
4/18/2006,7/1/2010,1,68.7099990844727,,,,
4/18/2006,8/1/2010,1,68.6100006103516,,,,
4/18/2006,9/1/2010,1,68.5199966430664,0,0,0,
4/18/2006,10/1/2010,1,68.4300003051758,0,0,0,
4/18/2006,11/1/2010,1,68.3300018310547,0,0,0,
4/18/2006,12/1/2010,1,68.2300033569336,68.7399978637695,68.4000015258789,1769,
4/18/2006,1/1/2011,1,68.1399993896484,0,0,0,
4/18/2006,2/1/2011,1,68.0599975585938,0,0,0,
4/18/2006,3/1/2011,1,67.9800033569336,0,0,0,
4/18/2006,4/1/2011,1,67.9000015258789,0,0,0,
4/18/2006,5/1/2011,1,67.8199996948242,0,0,0,
4/18/2006,6/1/2011,1,67.75,0,0,0,
4/18/2006,7/1/2011,1,67.6800003051758,0,0,0,
4/18/2006,8/1/2011,1,67.6100006103516,0,0,0,
4/18/2006,9/1/2011,1,67.5400009155274,0,0,0,
4/18/2006,10/1/2011,1,67.4700012207031,0,0,0,
4/18/2006,11/1/2011,1,67.4000015258789,0,0,0,
4/18/2006,12/1/2011,1,67.3300018310547,67.5999984741211,67,368,
4/18/2006,12/1/2012,1,66.6800003051758,66.9499969482422,66.4000015258789,1203,
4/18/2006,5/1/2006,2,2.22390007972717,,,,
4/18/2006,6/1/2006,2,2.2039999961853,,,,
4/18/2006,7/1/2006,2,2.16400003433228,,,,
4/18/2006,8/1/2006,2,2.12899994850159,,,,
4/18/2006,9/1/2006,2,2.09500002861023,,,,
4/18/2006,10/1/2006,2,1.99500000476837,,,,
4/18/2006,11/1/2006,2,1.95749998092651,,,,
4/18/2006,12/1/2006,2,1.93649995326996,,,,
4/18/2006,1/1/2007,2,1.94050002098084,,,,
4/18/2006,5/1/2006,3,2.05080008506775,,,,
4/18/2006,6/1/2006,3,2.06900000572205,,,,
4/18/2006,7/1/2006,3,2.08750009536743,,,,
4/18/2006,8/1/2006,3,2.10649991035461,,,,
4/18/2006,9/1/2006,3,2.12899994850159,,,,
4/18/2006,10/1/2006,3,2.15450000762939,,,,
4/18/2006,11/1/2006,3,2.18400001525879,,,,
4/18/2006,12/1/2006,3,2.21399998664856,,,,
4/18/2006,1/1/2007,3,2.23449993133545,,,,
4/18/2006,2/1/2007,3,2.23399996757507,,,,
4/18/2006,3/1/2007,3,2.20799994468689,,,,
4/18/2006,4/1/2007,3,2.15199995040894,,,,
4/18/2006,5/1/2007,3,2.10999989509583,,,,
4/18/2006,6/1/2007,3,2.08850002288818,,,,
4/18/2006,7/1/2007,3,2.09349989891052,,,,
4/18/2006,8/1/2007,3,2.10750007629395,,,,
4/18/2006,9/1/2007,3,2.12450003623962,,,,
4/18/2006,10/1/2007,3,2.14450001716614,,,,
4/18/2006,5/1/2006,4,2.32139992713928,2.29500007629395,2.27999997138977,1160,
4/18/2006,6/1/2006,4,2.32439994812012,2.3199999332428,2.27500009536743,1564,
4/18/2006,7/1/2006,4,2.32439994812012,2.30999994277954,2.29500007629395,1596,
4/18/2006,8/1/2006,4,2.29839992523193,2.26500010490417,2.26500010490417,45,
4/18/2006,9/1/2006,4,2.2493999004364,2.20499992370605,2.20499992370605,176,
4/18/2006,10/1/2006,4,2.04739999771118,0,0,775,
4/18/2006,11/1/2006,4,2.00189995765686,0,0,250,
4/18/2006,12/1/2006,4,1.95840001106262,0,0,0,
4/18/2006,1/1/2007,4,1.96840000152588,0,0,0,
4/18/2006,2/1/2007,4,1.99339997768402,0,0,0,
4/18/2006,3/1/2007,4,2.0158998966217,0,0,0,
4/18/2006,4/1/2007,4,2.17589998245239,0,0,0,
4/19/2006,5/1/2006,1,72.1699981689453,,,,
4/19/2006,6/1/2006,1,74.120002746582,,,,
4/19/2006,7/1/2006,1,75.0800018310547,,,,
4/19/2006,8/1/2006,1,75.5599975585938,,,,
4/19/2006,9/1/2006,1,75.8000030517578,,,,
4/19/2006,10/1/2006,1,75.9000015258789,,,,
4/19/2006,11/1/2006,1,75.9499969482422,,,,
4/19/2006,12/1/2006,1,75.9499969482422,,,,
4/19/2006,1/1/2007,1,75.8899993896484,,,,
4/19/2006,2/1/2007,1,75.7799987792969,,,,
4/19/2006,3/1/2007,1,75.6500015258789,,,,
4/19/2006,4/1/2007,1,75.5100021362305,,,,
4/19/2006,5/1/2007,1,75.3499984741211,,,,
4/19/2006,6/1/2007,1,75.1800003051758,,,,
4/19/2006,7/1/2007,1,74.9899978637695,,,,
4/19/2006,8/1/2007,1,74.8000030517578,,,,
4/19/2006,9/1/2007,1,74.6100006103516,,,,
4/19/2006,10/1/2007,1,74.4100036621094,,,,
4/19/2006,11/1/2007,1,74.1999969482422,,,,
4/19/2006,12/1/2007,1,73.9800033569336,,,,
4/19/2006,1/1/2008,1,73.7799987792969,,,,
4/19/2006,2/1/2008,1,73.5699996948242,,,,
4/19/2006,3/1/2008,1,73.370002746582,,,,
4/19/2006,4/1/2008,1,73.1699981689453,,,,
4/19/2006,5/1/2008,1,72.9599990844727,,,,
4/19/2006,6/1/2008,1,72.75,,,,
4/19/2006,7/1/2008,1,72.5400009155274,,,,
4/19/2006,8/1/2008,1,72.3499984741211,,,,
4/19/2006,9/1/2008,1,72.1699981689453,,,,
4/19/2006,10/1/2008,1,71.9899978637695,,,,
4/19/2006,11/1/2008,1,71.8199996948242,,,,
4/19/2006,12/1/2008,1,71.6500015258789,,,,
4/19/2006,1/1/2009,1,71.5,,,,
4/19/2006,2/1/2009,1,71.3600006103516,,,,
4/19/2006,3/1/2009,1,71.2200012207031,,,,
4/19/2006,4/1/2009,1,71.0800018310547,,,,
4/19/2006,5/1/2009,1,70.9400024414063,,,,
4/19/2006,6/1/2009,1,70.8099975585938,,,,
4/19/2006,7/1/2009,1,70.6800003051758,,,,
4/19/2006,8/1/2009,1,70.5500030517578,,,,
4/19/2006,9/1/2009,1,70.4300003051758,,,,
4/19/2006,10/1/2009,1,70.3199996948242,,,,
4/19/2006,11/1/2009,1,70.2099990844727,,,,
4/19/2006,12/1/2009,1,70.0999984741211,,,,
4/19/2006,1/1/2010,1,69.9800033569336,,,,
4/19/2006,2/1/2010,1,69.8600006103516,,,,
4/19/2006,3/1/2010,1,69.75,,,,
4/19/2006,4/1/2010,1,69.6399993896484,,,,
4/19/2006,5/1/2010,1,69.5299987792969,,,,
4/19/2006,6/1/2010,1,69.4300003051758,,,,
4/19/2006,7/1/2010,1,69.3300018310547,,,,
4/19/2006,8/1/2010,1,69.2300033569336,,,,
4/19/2006,9/1/2010,1,69.1399993896484,,,,
4/19/2006,10/1/2010,1,69.0500030517578,,,,
4/19/2006,11/1/2010,1,68.9499969482422,,,,
4/19/2006,12/1/2010,1,68.8499984741211,,,,
4/19/2006,1/1/2011,1,68.7600021362305,,,,
4/19/2006,2/1/2011,1,68.6800003051758,,,,
4/19/2006,3/1/2011,1,68.5999984741211,,,,
4/19/2006,4/1/2011,1,68.5199966430664,,,,
4/19/2006,5/1/2011,1,68.4400024414063,,,,
4/19/2006,6/1/2011,1,68.370002746582,,,,
4/19/2006,7/1/2011,1,68.3000030517578,,,,
4/19/2006,8/1/2011,1,68.2300033569336,,,,
4/19/2006,9/1/2011,1,68.1600036621094,,,,
4/19/2006,10/1/2011,1,68.0899963378906,,,,
4/19/2006,11/1/2011,1,68.0199966430664,,,,
4/19/2006,12/1/2011,1,67.9499969482422,,,,
4/19/2006,12/1/2012,1,67.3000030517578,,,,
4/19/2006,5/1/2006,2,2.23939990997314,,,,
4/19/2006,6/1/2006,2,2.21600008010864,,,,
4/19/2006,7/1/2006,2,2.17750000953674,,,,
4/19/2006,8/1/2006,2,2.14249992370605,,,,
4/19/2006,9/1/2006,2,2.10899996757507,,,,
4/19/2006,10/1/2006,2,2.00799989700317,,,,
4/19/2006,11/1/2006,2,1.97049999237061,,,,
4/19/2006,12/1/2006,2,1.94949996471405,,,,
4/19/2006,1/1/2007,2,1.95350003242493,,,,
4/19/2006,5/1/2006,3,2.06229996681213,,,,
4/19/2006,6/1/2006,3,2.08150005340576,,,,
4/19/2006,7/1/2006,3,2.10050010681152,,,,
4/19/2006,8/1/2006,3,2.11949992179871,,,,
4/19/2006,9/1/2006,3,2.14199995994568,,,,
4/19/2006,10/1/2006,3,2.16750001907349,,,,
4/19/2006,11/1/2006,3,2.19749999046326,,,,
4/19/2006,12/1/2006,3,2.22749996185303,,,,
4/19/2006,1/1/2007,3,2.24799990653992,,,,
4/19/2006,2/1/2007,3,2.24699997901916,,,,
4/19/2006,3/1/2007,3,2.21900010108948,,,,
4/19/2006,4/1/2007,3,2.16100001335144,,,,
4/19/2006,5/1/2007,3,2.11849999427795,,,,
4/19/2006,6/1/2007,3,2.09699988365173,,,,
4/19/2006,7/1/2007,3,2.10199999809265,,,,
4/19/2006,8/1/2007,3,2.1159999370575,,,,
4/19/2006,9/1/2007,3,2.13299989700317,,,,
4/19/2006,10/1/2007,3,2.15300011634827,,,,
4/19/2006,5/1/2006,4,2.34689998626709,2.32500004768372,2.29500007629395,1109,
4/19/2006,6/1/2006,4,2.33789992332458,2.33500003814697,2.33500003814697,1955,
4/19/2006,7/1/2006,4,2.32789993286133,2.33999991416931,2.30999994277954,1810,
4/19/2006,8/1/2006,4,2.30040001869202,0,0,160,
4/19/2006,9/1/2006,4,2.24790000915527,2.23000001907349,2.23000001907349,80,
4/19/2006,10/1/2006,4,2.04590010643005,0,0,0,
4/19/2006,11/1/2006,4,1.99940001964569,1.98699998855591,1.98699998855591,1,
4/19/2006,12/1/2006,4,1.95589995384216,1.94350004196167,1.94350004196167,1,
4/19/2006,1/1/2007,4,1.96589994430542,1.95350003242493,1.95350003242493,1,
4/19/2006,2/1/2007,4,1.99090003967285,1.97850000858307,1.97850000858307,1,
4/19/2006,3/1/2007,4,2.01340007781982,2.00099992752075,2.00099992752075,1,
4/19/2006,4/1/2007,4,2.17339992523193,2.16100001335144,2.16100001335144,1,
4/20/2006,5/1/2006,1,71.9499969482422,,,,
4/20/2006,6/1/2006,1,73.6900024414063,,,,
4/20/2006,7/1/2006,1,74.5999984741211,,,,
4/20/2006,8/1/2006,1,75.1100006103516,,,,
4/20/2006,9/1/2006,1,75.3600006103516,,,,
4/20/2006,10/1/2006,1,75.4800033569336,,,,
4/20/2006,11/1/2006,1,75.5299987792969,,,,
4/20/2006,12/1/2006,1,75.5400009155273,,,,
4/20/2006,1/1/2007,1,75.4899978637695,,,,
4/20/2006,2/1/2007,1,75.4000015258789,,,,
4/20/2006,3/1/2007,1,75.2900009155273,,,,
4/20/2006,4/1/2007,1,75.1699981689453,,,,
4/20/2006,5/1/2007,1,75.0299987792969,,,,
4/20/2006,6/1/2007,1,74.879997253418,,,,
4/20/2006,7/1/2007,1,74.6999969482422,,,,
4/20/2006,8/1/2007,1,74.5199966430664,,,,
4/20/2006,9/1/2007,1,74.3399963378906,,,,
4/20/2006,10/1/2007,1,74.1500015258789,,,,
4/20/2006,11/1/2007,1,73.9400024414063,,,,
4/20/2006,12/1/2007,1,73.7200012207031,,,,
4/20/2006,1/1/2008,1,73.5400009155273,,,,
4/20/2006,2/1/2008,1,73.3499984741211,,,,
4/20/2006,3/1/2008,1,73.1600036621094,,,,
4/20/2006,4/1/2008,1,72.9700012207031,,,,
4/20/2006,5/1/2008,1,72.7699966430664,,,,
4/20/2006,6/1/2008,1,72.5599975585938,,,,
4/20/2006,7/1/2008,1,72.3499984741211,,,,
4/20/2006,8/1/2008,1,72.1600036621094,,,,
4/20/2006,9/1/2008,1,71.9899978637695,,,,
4/20/2006,10/1/2008,1,71.8199996948242,,,,
4/20/2006,11/1/2008,1,71.6500015258789,,,,
4/20/2006,12/1/2008,1,71.4899978637695,,,,
4/20/2006,1/1/2009,1,71.3499984741211,,,,
4/20/2006,2/1/2009,1,71.2200012207031,,,,
4/20/2006,3/1/2009,1,71.0899963378906,,,,
4/20/2006,4/1/2009,1,70.9599990844727,,,,
4/20/2006,5/1/2009,1,70.8300018310547,,,,
4/20/2006,6/1/2009,1,70.6999969482422,,,,
4/20/2006,7/1/2009,1,70.5699996948242,,,,
4/20/2006,8/1/2009,1,70.4400024414062,,,,
4/20/2006,9/1/2009,1,70.3199996948242,,,,
4/20/2006,10/1/2009,1,70.2099990844727,,,,
4/20/2006,11/1/2009,1,70.0999984741211,,,,
4/20/2006,12/1/2009,1,69.9899978637695,,,,
4/20/2006,1/1/2010,1,69.8899993896484,,,,
4/20/2006,2/1/2010,1,69.7900009155273,,,,
4/20/2006,3/1/2010,1,69.6900024414063,,,,
4/20/2006,4/1/2010,1,69.5800018310547,,,,
4/20/2006,5/1/2010,1,69.4700012207031,,,,
4/20/2006,6/1/2010,1,69.370002746582,,,,
4/20/2006,7/1/2010,1,69.2699966430664,,,,
4/20/2006,8/1/2010,1,69.1699981689453,,,,
4/20/2006,9/1/2010,1,69.0800018310547,,,,
4/20/2006,10/1/2010,1,68.9899978637695,,,,
4/20/2006,11/1/2010,1,68.8899993896484,,,,
4/20/2006,12/1/2010,1,68.7900009155274,,,,
4/20/2006,1/1/2011,1,68.6999969482422,,,,
4/20/2006,2/1/2011,1,68.620002746582,,,,
4/20/2006,3/1/2011,1,68.5400009155273,,,,
4/20/2006,4/1/2011,1,68.4599990844727,,,,
4/20/2006,5/1/2011,1,68.379997253418,,,,
4/20/2006,6/1/2011,1,68.3099975585938,,,,
4/20/2006,7/1/2011,1,68.2399978637695,,,,
4/20/2006,8/1/2011,1,68.1699981689453,,,,
4/20/2006,9/1/2011,1,68.0999984741211,,,,
4/20/2006,10/1/2011,1,68.0299987792969,,,,
4/20/2006,11/1/2011,1,67.9599990844727,,,,
4/20/2006,12/1/2011,1,67.8899993896484,,,,
4/20/2006,12/1/2012,1,67.2399978637695,,,,
4/20/2006,5/1/2006,2,2.21479988098145,,,,
4/20/2006,6/1/2006,2,2.17219996452332,,,,
4/20/2006,7/1/2006,2,2.13520002365112,,,,
4/20/2006,8/1/2006,2,2.10220003128052,,,,
4/20/2006,9/1/2006,2,2.07119989395142,,,,
4/20/2006,10/1/2006,2,1.97019994258881,,,,
4/20/2006,11/1/2006,2,1.93270003795624,,,,
4/20/2006,12/1/2006,2,1.91170001029968,,,,
4/20/2006,1/1/2007,2,1.91569995880127,,,,
4/20/2006,5/1/2006,3,2.05360007286072,,,,
4/20/2006,6/1/2006,3,2.06669998168945,,,,
4/20/2006,7/1/2006,3,2.08619999885559,,,,
4/20/2006,8/1/2006,3,2.10570001602173,,,,
4/20/2006,9/1/2006,3,2.1282000541687,,,,
4/20/2006,10/1/2006,3,2.15370011329651,,,,
4/20/2006,11/1/2006,3,2.18420004844666,,,,
4/20/2006,12/1/2006,3,2.21519994735718,,,,
4/20/2006,1/1/2007,3,2.23519992828369,,,,
4/20/2006,2/1/2007,3,2.23370003700256,,,,
4/20/2006,3/1/2007,3,2.20519995689392,,,,
4/20/2006,4/1/2007,3,2.14720010757446,,,,
4/20/2006,5/1/2007,3,2.10470008850098,,,,
4/20/2006,6/1/2007,3,2.08319997787476,,,,
4/20/2006,7/1/2007,3,2.08820009231567,,,,
4/20/2006,8/1/2007,3,2.10220003128052,,,,
4/20/2006,9/1/2007,3,2.1191999912262,,,,
4/20/2006,10/1/2007,3,2.13919997215271,,,,
4/20/2006,10/1/2006,4,2.01250004768372,0,0,215,
4/20/2006,5/1/2006,4,2.32200002670288,0,0,2161,
4/20/2006,6/1/2006,4,2.30699992179871,2.32500004768372,2.28999996185303,1976,
4/20/2006,7/1/2006,4,2.29450011253357,2.32999992370605,2.25,1489,
4/20/2006,9/1/2006,4,2.21449995040894,2.20000004768372,2.20000004768372,285,
4/20/2006,11/1/2006,4,1.96599996089935,0,0,156,
4/20/2006,12/1/2006,4,1.92250001430511,0,0,61,
4/20/2006,1/1/2007,4,1.93250000476837,0,0,71,
4/20/2006,2/1/2007,4,1.95749998092651,0,0,5,
4/20/2006,3/1/2007,4,1.98000001907349,0,0,0,
4/20/2006,4/1/2007,4,2.14000010490417,0,0,0,
4/20/2006,8/1/2006,4,2.26699995994568,2.25999999046326,2.24000000953674,549,
4/21/2006,5/1/2011,1,70.1399993896484,0,0,0,
4/21/2006,6/1/2011,1,70.0699996948242,0,0,0,
4/21/2006,7/1/2011,1,70,0,0,0,
4/21/2006,8/1/2011,1,69.9300003051758,0,0,0,
4/21/2006,9/1/2011,1,69.8600006103516,0,0,0,
4/21/2006,10/1/2011,1,69.7900009155273,0,0,0,
4/21/2006,11/1/2011,1,69.7200012207031,0,0,0,
4/21/2006,12/1/2012,1,69,69,66.9000015258789,47,
4/21/2006,3/1/2010,1,71.4499969482422,0,0,0,
4/21/2006,4/1/2011,1,70.2200012207031,0,0,0,
4/21/2006,12/1/2011,1,69.6500015258789,69.6999969482422,68.5,3,
4/21/2006,6/1/2007,1,76.5,76.3000030517578,74.1699981689453,1599,
4/21/2006,8/1/2008,1,73.870002746582,0,0,0,
4/21/2006,7/1/2008,1,74.0500030517578,0,0,0,
4/21/2006,6/1/2008,1,74.25,73.4000015258789,73.4000015258789,3,
4/21/2006,3/1/2011,1,70.3000030517578,0,0,0,
4/21/2006,4/1/2008,1,74.6399993896484,0,0,0,
4/21/2006,5/1/2010,1,71.2300033569336,0,0,0,
4/21/2006,2/1/2008,1,75.0100021362305,0,0,0,
4/21/2006,1/1/2008,1,75.1999969482422,0,0,50,
4/21/2006,12/1/2007,1,75.3899993896484,75.5500030517578,73.1500015258789,5136,
4/21/2006,11/1/2007,1,75.5999984741211,0,0,0,
4/21/2006,10/1/2007,1,75.7900009155273,0,0,1000,
4/21/2006,9/1/2007,1,75.9599990844727,0,0,1100,
4/21/2006,9/1/2008,1,73.6999969482422,0,0,0,
4/21/2006,7/1/2007,1,76.3199996948242,0,0,792,
4/21/2006,5/1/2008,1,74.4499969482422,0,0,0,
4/21/2006,5/1/2007,1,76.6500015258789,75.1999969482422,75.1999969482422,52,
4/21/2006,4/1/2007,1,76.7900009155273,75.3499984741211,75.3499984741211,106,
4/21/2006,3/1/2007,1,76.9100036621094,75.5,75.5,142,
4/21/2006,2/1/2007,1,77.0100021362305,76.75,75.6500015258789,597,
4/21/2006,1/1/2007,1,77.0899963378906,77.0999984741211,74.620002746582,1289,
4/21/2006,12/1/2006,1,77.1399993896484,77.25,74.7900009155273,14752,
4/21/2006,11/1/2006,1,77.129997253418,76.25,74.8499984741211,4049,
4/21/2006,10/1/2006,1,77.0699996948242,77.3000030517578,74.7399978637695,3145,
4/21/2006,9/1/2006,1,76.9199981689453,77,74.5400009155273,8532,
4/21/2006,8/1/2006,1,76.629997253418,76.6999969482422,74.2300033569336,15870,
4/21/2006,7/1/2006,1,76.0699996948242,76.1999969482422,73.6800003051758,39180,
4/21/2006,6/1/2006,1,75.1699981689453,75.3499984741211,72.7300033569336,100736,
4/21/2006,8/1/2007,1,76.1399993896484,74.9499969482422,74.9499969482422,25,
4/21/2006,6/1/2010,1,71.129997253418,0,0,0,
4/21/2006,2/1/2011,1,70.379997253418,0,0,0,
4/21/2006,1/1/2011,1,70.4599990844727,0,0,0,
4/21/2006,12/1/2010,1,70.5500030517578,70,68.5,614,
4/21/2006,11/1/2010,1,70.6500015258789,0,0,0,
4/21/2006,10/1/2010,1,70.75,0,0,0,
4/21/2006,9/1/2010,1,70.8399963378906,0,0,0,
4/21/2006,8/1/2010,1,70.9300003051758,0,0,0,
4/21/2006,3/1/2008,1,74.8199996948242,0,0,100,
4/21/2006,7/1/2010,1,71.0299987792969,0,0,0,
4/21/2006,10/1/2008,1,73.5299987792969,0,0,0,
4/21/2006,4/1/2010,1,71.3399963378906,0,0,0,
4/21/2006,2/1/2010,1,71.5500030517578,0,0,0,
4/21/2006,1/1/2010,1,71.6399993896484,0,0,0,
4/21/2006,1/1/2009,1,73.0699996948242,0,0,0,
4/21/2006,12/1/2008,1,73.1999969482422,73.0999984741211,72.3499984741211,700,
4/21/2006,12/1/2009,1,71.7300033569336,71.5999984741211,69.6900024414063,951,
4/21/2006,2/1/2009,1,72.9499969482422,0,0,0,
4/21/2006,3/1/2009,1,72.8300018310547,0,0,0,
4/21/2006,4/1/2009,1,72.6999969482422,0,0,0,
4/21/2006,5/1/2009,1,72.5699996948242,0,0,0,
4/21/2006,7/1/2009,1,72.3099975585938,0,0,0,
4/21/2006,8/1/2009,1,72.1800003051758,0,0,0,
4/21/2006,9/1/2009,1,72.0599975585938,0,0,0,
4/21/2006,10/1/2009,1,71.9499969482422,0,0,0,
4/21/2006,11/1/2009,1,71.8399963378906,0,0,0,
4/21/2006,6/1/2009,1,72.4400024414063,0,0,0,
4/21/2006,11/1/2008,1,73.3600006103516,0,0,0,
4/21/2006,6/1/2006,2,2.20320010185242,,,,
4/21/2006,7/1/2006,2,2.17020010948181,,,,
4/21/2006,8/1/2006,2,2.13770008087158,,,,
4/21/2006,9/1/2006,2,2.10669994354248,,,,
4/21/2006,10/1/2006,2,2.00670003890991,,,,
4/21/2006,11/1/2006,2,1.97019994258881,,,,
4/21/2006,12/1/2006,2,1.95019996166229,,,,
4/21/2006,1/1/2007,2,1.95420002937317,,,,
4/21/2006,5/1/2006,2,2.23839998245239,2.25500011444092,2.16000008583069,20081,
4/21/2006,5/1/2006,3,2.07620000839233,,,,
4/21/2006,6/1/2006,3,2.09109997749329,,,,
4/21/2006,7/1/2006,3,2.11260008811951,,,,
4/21/2006,8/1/2006,3,2.13260006904602,,,,
4/21/2006,9/1/2006,3,2.15510010719299,,,,
4/21/2006,10/1/2006,3,2.18059992790222,,,,
4/21/2006,11/1/2006,3,2.21160006523132,,,,
4/21/2006,12/1/2006,3,2.24259996414185,,,,
4/21/2006,1/1/2007,3,2.26259994506836,,,,
4/21/2006,2/1/2007,3,2.26110005378723,,,,
4/21/2006,3/1/2007,3,2.23259997367859,,,,
4/21/2006,4/1/2007,3,2.17459988594055,,,,
4/21/2006,5/1/2007,3,2.13210010528564,,,,
4/21/2006,6/1/2007,3,2.11059999465942,,,,
4/21/2006,7/1/2007,3,2.11560010910034,,,,
4/21/2006,8/1/2007,3,2.12960004806519,,,,
4/21/2006,9/1/2007,3,2.14660000801086,,,,
4/21/2006,10/1/2007,3,2.16659998893738,,,,
4/21/2006,6/1/2006,4,2.34949994087219,2.3199999332428,2.28169989585876,1372,
4/21/2006,5/1/2006,4,2.35949993133545,2.36500000953674,2.34999990463257,1581,
4/21/2006,7/1/2006,4,2.33699989318848,2.33500003814697,2.2632999420166,918,
4/21/2006,8/1/2006,4,2.30949997901916,0,0,465,
4/21/2006,10/1/2006,4,2.05699992179871,0,0,0,
4/21/2006,11/1/2006,4,2.01049995422363,0,0,0,
4/21/2006,3/1/2007,4,2.02449989318848,0,0,0,
4/21/2006,12/1/2006,4,1.96700000762939,0,0,0,
4/21/2006,2/1/2007,4,2.00200009346008,1.93499994277954,1.92999994754791,35,
4/21/2006,1/1/2007,4,1.97699999809265,0,0,0,
4/21/2006,9/1/2006,4,2.25699996948242,0,0,205,
4/21/2006,4/1/2007,4,2.18449997901916,0,0,0,
4/24/2006,6/1/2006,1,73.3300018310547,,,,
4/24/2006,7/1/2006,1,74.5599975585938,,,,
4/24/2006,8/1/2006,1,75.2600021362305,,,,
4/24/2006,9/1/2006,1,75.6600036621094,,,,
4/24/2006,10/1/2006,1,75.879997253418,,,,
4/24/2006,11/1/2006,1,75.9899978637695,,,,
4/24/2006,12/1/2006,1,76.0299987792969,,,,
4/24/2006,1/1/2007,1,76.0299987792969,,,,
4/24/2006,2/1/2007,1,75.9700012207031,,,,
4/24/2006,3/1/2007,1,75.9000015258789,,,,
4/24/2006,4/1/2007,1,75.8000030517578,,,,
4/24/2006,5/1/2007,1,75.6800003051758,,,,
4/24/2006,6/1/2007,1,75.5500030517578,,,,
4/24/2006,7/1/2007,1,75.3899993896484,,,,
4/24/2006,8/1/2007,1,75.2399978637695,,,,
4/24/2006,9/1/2007,1,75.0899963378906,,,,
4/24/2006,10/1/2007,1,74.9400024414063,,,,
4/24/2006,11/1/2007,1,74.7699966430664,,,,
4/24/2006,12/1/2007,1,74.5800018310547,,,,
4/24/2006,1/1/2008,1,74.3899993896484,,,,
4/24/2006,2/1/2008,1,74.2099990844727,,,,
4/24/2006,3/1/2008,1,74.0199966430664,,,,
4/24/2006,4/1/2008,1,73.8399963378906,,,,
4/24/2006,5/1/2008,1,73.6500015258789,,,,
4/24/2006,6/1/2008,1,73.4499969482422,,,,
4/24/2006,7/1/2008,1,73.2799987792969,,,,
4/24/2006,8/1/2008,1,73.129997253418,,,,
4/24/2006,9/1/2008,1,72.9899978637695,,,,
4/24/2006,10/1/2008,1,72.8499984741211,,,,
4/24/2006,11/1/2008,1,72.7099990844727,,,,
4/24/2006,12/1/2008,1,72.5800018310547,,,,
4/24/2006,1/1/2009,1,72.4499969482422,,,,
4/24/2006,2/1/2009,1,72.3300018310547,,,,
4/24/2006,3/1/2009,1,72.2099990844727,,,,
4/24/2006,4/1/2009,1,72.0800018310547,,,,
4/24/2006,5/1/2009,1,71.9499969482422,,,,
4/24/2006,6/1/2009,1,71.8199996948242,,,,
4/24/2006,7/1/2009,1,71.6900024414062,,,,
4/24/2006,8/1/2009,1,71.5599975585937,,,,
4/24/2006,9/1/2009,1,71.4400024414063,,,,
4/24/2006,10/1/2009,1,71.3300018310547,,,,
4/24/2006,11/1/2009,1,71.2200012207031,,,,
4/24/2006,12/1/2009,1,71.1100006103516,,,,
4/24/2006,1/1/2010,1,71.0199966430664,,,,
4/24/2006,2/1/2010,1,70.9300003051758,,,,
4/24/2006,3/1/2010,1,70.8300018310547,,,,
4/24/2006,4/1/2010,1,70.7200012207031,,,,
4/24/2006,5/1/2010,1,70.6100006103516,,,,
4/24/2006,6/1/2010,1,70.5100021362305,,,,
4/24/2006,7/1/2010,1,70.4100036621094,,,,
4/24/2006,8/1/2010,1,70.3099975585937,,,,
4/24/2006,9/1/2010,1,70.2200012207031,,,,
4/24/2006,10/1/2010,1,70.129997253418,,,,
4/24/2006,11/1/2010,1,70.0299987792969,,,,
4/24/2006,12/1/2010,1,69.9300003051758,,,,
4/24/2006,1/1/2011,1,69.8399963378906,,,,
4/24/2006,2/1/2011,1,69.7600021362305,,,,
4/24/2006,3/1/2011,1,69.6800003051758,,,,
4/24/2006,4/1/2011,1,69.5999984741211,,,,
4/24/2006,5/1/2011,1,69.5199966430664,,,,
4/24/2006,6/1/2011,1,69.4499969482422,,,,
4/24/2006,7/1/2011,1,69.379997253418,,,,
4/24/2006,8/1/2011,1,69.3099975585938,,,,
4/24/2006,9/1/2011,1,69.2399978637695,,,,
4/24/2006,10/1/2011,1,69.1699981689453,,,,
4/24/2006,11/1/2011,1,69.0999984741211,,,,
4/24/2006,12/1/2011,1,69.0299987792969,,,,
4/24/2006,12/1/2012,1,68.379997253418,,,,
4/24/2006,5/1/2006,2,2.17389988899231,2.2425000667572,2.17000007629395,16381,
4/24/2006,6/1/2006,2,2.15930008888245,2.21250009536743,2.15499997138977,18328,
4/24/2006,7/1/2006,2,2.13529992103577,2.17479991912842,2.13000011444092,3760,
4/24/2006,8/1/2006,2,2.10780000686645,2.15000009536743,2.1175000667572,1564,
4/24/2006,9/1/2006,2,2.07929992675781,2.1175000667572,2.08500003814697,826,
4/24/2006,10/1/2006,2,1.98179996013641,2.00699996948242,1.97000002861023,358,
4/24/2006,11/1/2006,2,1.94679999351501,0,0,8,
4/24/2006,12/1/2006,2,1.92780005931854,1.95000004768372,1.94000005722046,293,
4/24/2006,1/1/2007,2,1.93229997158051,0,0,0,
4/24/2006,5/1/2006,3,2.03169989585876,,,,
4/24/2006,6/1/2006,3,2.04559993743896,,,,
4/24/2006,7/1/2006,3,2.06960010528564,,,,
4/24/2006,8/1/2006,3,2.09109997749329,,,,
4/24/2006,9/1/2006,3,2.11360001564026,,,,
4/24/2006,10/1/2006,3,2.13910007476807,,,,
4/24/2006,11/1/2006,3,2.17109990119934,,,,
4/24/2006,12/1/2006,3,2.20210003852844,,,,
4/24/2006,1/1/2007,3,2.22210001945496,,,,
4/24/2006,2/1/2007,3,2.22210001945496,,,,
4/24/2006,3/1/2007,3,2.19460010528564,,,,
4/24/2006,4/1/2007,3,2.13709998130798,,,,
4/24/2006,5/1/2007,3,2.09509992599487,,,,
4/24/2006,6/1/2007,3,2.07410001754761,,,,
4/24/2006,7/1/2007,3,2.07909989356995,,,,
4/24/2006,8/1/2007,3,2.09310007095337,,,,
4/24/2006,9/1/2007,3,2.11010003089905,,,,
4/24/2006,10/1/2007,3,2.13010001182556,,,,
4/24/2006,5/1/2006,4,2.30399990081787,2.33500003814697,2.32249999046326,1406,
4/24/2006,6/1/2006,4,2.29649996757507,2.3199999332428,2.3050000667572,1920,
4/24/2006,7/1/2006,4,2.28900003433228,2.32500004768372,2.3125,957,
4/24/2006,8/1/2006,4,2.26550006866455,0,0,634,
4/24/2006,9/1/2006,4,2.21799993515015,0,0,304,
4/24/2006,10/1/2006,4,2.02049994468689,0,0,160,
4/24/2006,11/1/2006,4,1.97399997711182,0,0,0,
4/24/2006,12/1/2006,4,1.93050003051758,0,0,0,
4/24/2006,1/1/2007,4,1.94050002098084,0,0,0,
4/24/2006,2/1/2007,4,1.96549999713898,0,0,0,
4/24/2006,3/1/2007,4,1.98800003528595,0,0,0,
4/24/2006,4/1/2007,4,2.14800000190735,0,0,0,
4/25/2006,6/1/2006,1,72.879997253418,74,71.75,146843,
4/25/2006,7/1/2006,1,74.4800033569336,75.4000015258789,73.5,90769,
4/25/2006,8/1/2006,1,75.3199996948242,76.0899963378906,74.5999984741211,28502,
4/25/2006,9/1/2006,1,75.8300018310547,76.6500015258789,75,16412,
4/25/2006,10/1/2006,1,76.129997253418,76.9000015258789,75.1999969482422,11125,
4/25/2006,11/1/2006,1,76.2699966430664,76.7900009155273,75.8499984741211,4010,
4/25/2006,12/1/2006,1,76.3300018310547,76.8600006103516,75.5,23928,
4/25/2006,1/1/2007,1,76.3399963378906,76.1699981689453,75.8499984741211,3304,
4/25/2006,2/1/2007,1,76.3000030517578,76.0800018310547,75.9499969482422,2611,
4/25/2006,3/1/2007,1,76.2399978637695,0,0,1440,
4/25/2006,4/1/2007,1,76.1500015258789,76.0500030517578,76.0500030517578,320,
4/25/2006,5/1/2007,1,76.0400009155273,0,0,80,
4/25/2006,6/1/2007,1,75.9100036621094,76,75.3000030517578,2725,
4/25/2006,7/1/2007,1,75.7600021362305,0,0,90,
4/25/2006,8/1/2007,1,75.620002746582,0,0,300,
4/25/2006,9/1/2007,1,75.4700012207031,0,0,200,
4/25/2006,10/1/2007,1,75.3199996948242,0,0,0,
4/25/2006,11/1/2007,1,75.1500015258789,0,0,0,
4/25/2006,12/1/2007,1,74.9599990844727,75.0199966430664,74.3499984741211,10873,
4/25/2006,1/1/2008,1,74.7699966430664,0,0,0,
4/25/2006,2/1/2008,1,74.5899963378906,0,0,0,
4/25/2006,3/1/2008,1,74.4000015258789,0,0,0,
4/25/2006,4/1/2008,1,74.2200012207031,0,0,0,
4/25/2006,5/1/2008,1,74.0400009155273,0,0,0,
4/25/2006,6/1/2008,1,73.8499984741211,73.6500015258789,73.6500015258789,770,
4/25/2006,7/1/2008,1,73.6900024414063,0,0,0,
4/25/2006,8/1/2008,1,73.5500030517578,0,0,0,
4/25/2006,9/1/2008,1,73.4100036621094,0,0,1000,
4/25/2006,10/1/2008,1,73.2699966430664,0,0,0,
4/25/2006,11/1/2008,1,73.129997253418,0,0,0,
4/25/2006,12/1/2008,1,73,73.25,72.4000015258789,1448,
4/25/2006,1/1/2009,1,72.870002746582,0,0,0,
4/25/2006,2/1/2009,1,72.75,0,0,0,
4/25/2006,3/1/2009,1,72.629997253418,0,0,0,
4/25/2006,4/1/2009,1,72.5,0,0,0,
4/25/2006,5/1/2009,1,72.370002746582,0,0,0,
4/25/2006,6/1/2009,1,72.2399978637695,0,0,0,
4/25/2006,7/1/2009,1,72.1100006103516,0,0,0,
4/25/2006,8/1/2009,1,71.9800033569336,0,0,0,
4/25/2006,9/1/2009,1,71.8600006103516,0,0,0,
4/25/2006,10/1/2009,1,71.75,0,0,0,
4/25/2006,11/1/2009,1,71.6399993896484,0,0,0,
4/25/2006,12/1/2009,1,71.5299987792969,71,71,1,
4/25/2006,1/1/2010,1,71.4400024414063,0,0,0,
4/25/2006,2/1/2010,1,71.3499984741211,0,0,0,
4/25/2006,3/1/2010,1,71.25,0,0,0,
4/25/2006,4/1/2010,1,71.1399993896484,0,0,0,
4/25/2006,5/1/2010,1,71.0299987792969,0,0,0,
4/25/2006,6/1/2010,1,70.9300003051758,0,0,0,
4/25/2006,7/1/2010,1,70.8300018310547,0,0,0,
4/25/2006,8/1/2010,1,70.7300033569336,0,0,0,
4/25/2006,9/1/2010,1,70.6399993896484,0,0,0,
4/25/2006,10/1/2010,1,70.5500030517578,0,0,0,
4/25/2006,11/1/2010,1,70.4499969482422,0,0,0,
4/25/2006,12/1/2010,1,70.3499984741211,70.8000030517578,69.6999969482422,536,
4/25/2006,1/1/2011,1,70.2600021362305,0,0,0,
4/25/2006,2/1/2011,1,70.1800003051758,0,0,0,
4/25/2006,3/1/2011,1,70.0999984741211,0,0,0,
4/25/2006,4/1/2011,1,70.0199966430664,0,0,0,
4/25/2006,5/1/2011,1,69.9400024414063,0,0,0,
4/25/2006,6/1/2011,1,69.870002746582,0,0,0,
4/25/2006,7/1/2011,1,69.8000030517578,0,0,0,
4/25/2006,8/1/2011,1,69.7300033569336,0,0,0,
4/25/2006,9/1/2011,1,69.6600036621094,0,0,0,
4/25/2006,10/1/2011,1,69.5899963378906,0,0,0,
4/25/2006,11/1/2011,1,69.5199966430664,0,0,0,
4/25/2006,12/1/2011,1,69.4499969482422,0,0,23,
4/25/2006,12/1/2012,1,68.8000030517578,69.5,68.4000015258789,47,
4/25/2006,5/1/2006,2,2.12910008430481,2.17499995231628,2.0699999332428,28103,
4/25/2006,6/1/2006,2,2.12700009346008,2.16179990768433,2.07999992370605,28350,
4/25/2006,7/1/2006,2,2.11400008201599,2.14000010490417,2.06500005722046,6343,
4/25/2006,8/1/2006,2,2.09599995613098,2.11350011825562,2.05999994277954,2162,
4/25/2006,9/1/2006,2,2.07550001144409,2.08500003814697,2.05999994277954,877,
4/25/2006,10/1/2006,2,1.98049998283386,2,1.9650000333786,407,
4/25/2006,11/1/2006,2,1.94749999046326,1.96000003814697,1.96000003814697,217,
4/25/2006,12/1/2006,2,1.93050003051758,1.94000005722046,1.90799999237061,194,
4/25/2006,1/1/2007,2,1.93499994277954,0,0,0,
4/25/2006,5/1/2006,3,2.05809998512268,2.06299996376038,2.01999998092651,18182,
4/25/2006,6/1/2006,3,2.06900000572205,2.07699990272522,2.03250002861023,25477,
4/25/2006,7/1/2006,3,2.09299993515015,2.09699988365173,2.06139993667603,5230,
4/25/2006,8/1/2006,3,2.11500000953674,2.12599992752075,2.0845000743866,1579,
4/25/2006,9/1/2006,3,2.13800001144409,2.15000009536743,2.10750007629395,2264,
4/25/2006,10/1/2006,3,2.16449999809265,2.17000007629395,2.13910007476807,865,
4/25/2006,11/1/2006,3,2.19700002670288,2.20099997520447,2.1654999256134,405,
4/25/2006,12/1/2006,3,2.22849988937378,2.23250007629395,2.19749999046326,1380,
4/25/2006,1/1/2007,3,2.24850010871887,2.25250005722046,2.22499990463257,224,
4/25/2006,2/1/2007,3,2.24850010871887,2.25250005722046,2.23000001907349,96,
4/25/2006,3/1/2007,3,2.22149991989136,2.22300004959106,2.20000004768372,45,
4/25/2006,4/1/2007,3,2.16400003433228,2.16000008583069,2.14499998092651,7,
4/25/2006,5/1/2007,3,2.12199997901916,2.10800004005432,2.10800004005432,2,
4/25/2006,6/1/2007,3,2.1010000705719,2.08200001716614,2.08200001716614,35,
4/25/2006,7/1/2007,3,2.10599994659424,2.08699989318848,2.08699989318848,2,
4/25/2006,8/1/2007,3,2.11999988555908,2.1010000705719,2.1010000705719,3,
4/25/2006,9/1/2007,3,2.13700008392334,0,0,0,
4/25/2006,10/1/2007,3,2.15700006484985,0,0,0,
4/25/2006,5/1/2006,4,2.24499988555908,2.28500008583069,2.23000001907349,2217,
4/25/2006,6/1/2006,4,2.24200010299683,2.28500008583069,2.21499991416931,2822,
4/25/2006,7/1/2006,4,2.23900008201599,2.28999996185303,2.22000002861023,1930,
4/25/2006,8/1/2006,4,2.21900010108948,2.20000004768372,2.20000004768372,475,
4/25/2006,9/1/2006,4,2.17899990081787,0,0,125,
4/25/2006,10/1/2006,4,1.98749995231628,1.98749995231628,1.98749995231628,125,
4/25/2006,11/1/2006,4,1.94249999523163,0,0,50,
4/25/2006,12/1/2006,4,1.89999997615814,0,0,50,
4/25/2006,1/1/2007,4,1.9099999666214,0,0,50,
4/25/2006,2/1/2007,4,1.93499994277954,0,0,0,
4/25/2006,3/1/2007,4,1.95749998092651,0,0,0,
4/25/2006,4/1/2007,4,2.1175000667572,0,0,0,
4/26/2006,6/1/2006,1,71.9300003051758,,,,
4/26/2006,7/1/2006,1,73.4800033569336,,,,
4/26/2006,8/1/2006,1,74.3000030517578,,,,
4/26/2006,9/1/2006,1,74.8199996948242,,,,
4/26/2006,10/1/2006,1,75.1399993896484,,,,
4/26/2006,11/1/2006,1,75.3199996948242,,,,
4/26/2006,12/1/2006,1,75.4100036621094,,,,
4/26/2006,1/1/2007,1,75.4400024414062,,,,
4/26/2006,2/1/2007,1,75.4199981689453,,,,
4/26/2006,3/1/2007,1,75.370002746582,,,,
4/26/2006,4/1/2007,1,75.2900009155273,,,,
4/26/2006,5/1/2007,1,75.1999969482422,,,,
4/26/2006,6/1/2007,1,75.0899963378906,,,,
4/26/2006,7/1/2007,1,74.9400024414063,,,,
4/26/2006,8/1/2007,1,74.8000030517578,,,,
4/26/2006,9/1/2007,1,74.6500015258789,,,,
4/26/2006,10/1/2007,1,74.5,,,,
4/26/2006,11/1/2007,1,74.3399963378906,,,,
4/26/2006,12/1/2007,1,74.1600036621094,,,,
4/26/2006,1/1/2008,1,73.9700012207031,,,,
4/26/2006,2/1/2008,1,73.7900009155274,,,,
4/26/2006,3/1/2008,1,73.6100006103516,,,,
4/26/2006,4/1/2008,1,73.4300003051758,,,,
4/26/2006,5/1/2008,1,73.25,,,,
4/26/2006,6/1/2008,1,73.0599975585938,,,,
4/26/2006,7/1/2008,1,72.9000015258789,,,,
4/26/2006,8/1/2008,1,72.7600021362305,,,,
4/26/2006,9/1/2008,1,72.620002746582,,,,
4/26/2006,10/1/2008,1,72.4800033569336,,,,
4/26/2006,11/1/2008,1,72.3399963378906,,,,
4/26/2006,12/1/2008,1,72.2099990844727,,,,
4/26/2006,1/1/2009,1,72.0800018310547,,,,
4/26/2006,2/1/2009,1,71.9599990844727,,,,
4/26/2006,3/1/2009,1,71.8399963378906,,,,
4/26/2006,4/1/2009,1,71.7099990844727,,,,
4/26/2006,5/1/2009,1,71.5800018310547,,,,
4/26/2006,6/1/2009,1,71.4499969482422,,,,
4/26/2006,7/1/2009,1,71.3199996948242,,,,
4/26/2006,8/1/2009,1,71.1900024414063,,,,
4/26/2006,9/1/2009,1,71.0699996948242,,,,
4/26/2006,10/1/2009,1,70.9599990844727,,,,
4/26/2006,11/1/2009,1,70.8499984741211,,,,
4/26/2006,12/1/2009,1,70.7399978637695,,,,
4/26/2006,1/1/2010,1,70.6500015258789,,,,
4/26/2006,2/1/2010,1,70.5599975585938,,,,
4/26/2006,3/1/2010,1,70.4599990844727,,,,
4/26/2006,4/1/2010,1,70.3499984741211,,,,
4/26/2006,5/1/2010,1,70.2399978637695,,,,
4/26/2006,6/1/2010,1,70.1399993896484,,,,
4/26/2006,7/1/2010,1,70.0400009155274,,,,
4/26/2006,8/1/2010,1,69.9400024414063,,,,
4/26/2006,9/1/2010,1,69.8499984741211,,,,
4/26/2006,10/1/2010,1,69.7600021362305,,,,
4/26/2006,11/1/2010,1,69.6600036621094,,,,
4/26/2006,12/1/2010,1,69.5599975585938,,,,
4/26/2006,1/1/2011,1,69.4700012207031,,,,
4/26/2006,2/1/2011,1,69.3899993896484,,,,
4/26/2006,3/1/2011,1,69.3099975585938,,,,
4/26/2006,4/1/2011,1,69.2300033569336,,,,
4/26/2006,5/1/2011,1,69.1500015258789,,,,
4/26/2006,6/1/2011,1,69.0800018310547,,,,
4/26/2006,7/1/2011,1,69.0100021362305,,,,
4/26/2006,8/1/2011,1,68.9400024414063,,,,
4/26/2006,9/1/2011,1,68.870002746582,,,,
4/26/2006,10/1/2011,1,68.8000030517578,,,,
4/26/2006,11/1/2011,1,68.7300033569336,,,,
4/26/2006,12/1/2011,1,68.6600036621094,,,,
4/26/2006,12/1/2012,1,68.0100021362305,,,,
4/26/2006,5/1/2006,2,2.13350009918213,,,,
4/26/2006,6/1/2006,2,2.12360000610352,,,,
4/26/2006,7/1/2006,2,2.10960006713867,,,,
4/26/2006,8/1/2006,2,2.09109997749329,,,,
4/26/2006,9/1/2006,2,2.07010006904602,,,,
4/26/2006,10/1/2006,2,1.97409999370575,,,,
4/26/2006,11/1/2006,2,1.9400999546051,,,,
4/26/2006,12/1/2006,2,1.92309999465942,,,,
4/26/2006,1/1/2007,2,1.92760002613068,,,,
4/26/2006,5/1/2006,3,2.0229001045227,,,,
4/26/2006,6/1/2006,3,2.03180003166199,,,,
4/26/2006,7/1/2006,3,2.05380010604858,,,,
4/26/2006,8/1/2006,3,2.07629990577698,,,,
4/26/2006,9/1/2006,3,2.09980010986328,,,,
4/26/2006,10/1/2006,3,2.12730002403259,,,,
4/26/2006,11/1/2006,3,2.16129994392395,,,,
4/26/2006,12/1/2006,3,2.19479990005493,,,,
4/26/2006,1/1/2007,3,2.21580004692078,,,,
4/26/2006,2/1/2007,3,2.2172999382019,,,,
4/26/2006,3/1/2007,3,2.19129991531372,,,,
4/26/2006,4/1/2007,3,2.13429999351501,,,,
4/26/2006,5/1/2007,3,2.0922999382019,,,,
4/26/2006,6/1/2007,3,2.07130002975464,,,,
4/26/2006,7/1/2007,3,2.07629990577698,,,,
4/26/2006,8/1/2007,3,2.0903000831604,,,,
4/26/2006,9/1/2007,3,2.10730004310608,,,,
4/26/2006,10/1/2007,3,2.12730002403259,,,,
4/26/2006,5/1/2006,4,2.25099992752075,2.25500011444092,2.22749996185303,1907,
4/26/2006,6/1/2006,4,2.24300003051758,2.24850010871887,2.23000001907349,2945,
4/26/2006,7/1/2006,4,2.23850011825562,2.24009990692139,2.22499990463257,1383,
4/26/2006,8/1/2006,4,2.22099995613098,0,0,321,
4/26/2006,9/1/2006,4,2.18099999427795,0,0,241,
4/26/2006,10/1/2006,4,1.99100005626678,0,0,145,
4/26/2006,11/1/2006,4,1.9485000371933,0,0,140,
4/26/2006,12/1/2006,4,1.91600000858307,0,0,253,
4/26/2006,1/1/2007,4,1.92850005626678,1.9099999666214,1.89999997615814,194,
4/26/2006,2/1/2007,4,1.95350003242493,1.9375,1.9375,30,
4/26/2006,3/1/2007,4,1.97599995136261,0,0,0,
4/26/2006,4/1/2007,4,2.14100003242493,0,0,0,
4/27/2006,6/1/2006,1,70.9700012207031,,,,
4/27/2006,7/1/2006,1,72.4700012207031,,,,
4/27/2006,8/1/2006,1,73.2699966430664,,,,
4/27/2006,9/1/2006,1,73.8099975585938,,,,
4/27/2006,10/1/2006,1,74.1600036621094,,,,
4/27/2006,11/1/2006,1,74.3899993896484,,,,
4/27/2006,12/1/2006,1,74.5299987792969,,,,
4/27/2006,1/1/2007,1,74.5999984741211,,,,
4/27/2006,2/1/2007,1,74.620002746582,,,,
4/27/2006,3/1/2007,1,74.5999984741211,,,,
4/27/2006,4/1/2007,1,74.5500030517578,,,,
4/27/2006,5/1/2007,1,74.4899978637695,,,,
4/27/2006,6/1/2007,1,74.4000015258789,,,,
4/27/2006,7/1/2007,1,74.2699966430664,,,,
4/27/2006,8/1/2007,1,74.1600036621094,,,,
4/27/2006,9/1/2007,1,74.0400009155273,,,,
4/27/2006,10/1/2007,1,73.9199981689453,,,,
4/27/2006,11/1/2007,1,73.7900009155274,,,,
4/27/2006,12/1/2007,1,73.629997253418,,,,
4/27/2006,1/1/2008,1,73.4599990844727,,,,
4/27/2006,2/1/2008,1,73.3000030517578,,,,
4/27/2006,3/1/2008,1,73.120002746582,,,,
4/27/2006,4/1/2008,1,72.9400024414062,,,,
4/27/2006,5/1/2008,1,72.7600021362305,,,,
4/27/2006,6/1/2008,1,72.5800018310547,,,,
4/27/2006,7/1/2008,1,72.4300003051758,,,,
4/27/2006,8/1/2008,1,72.3000030517578,,,,
4/27/2006,9/1/2008,1,72.1699981689453,,,,
4/27/2006,10/1/2008,1,72.0500030517578,,,,
4/27/2006,11/1/2008,1,71.9300003051758,,,,
4/27/2006,12/1/2008,1,71.8099975585938,,,,
4/27/2006,1/1/2009,1,71.6900024414062,,,,
4/27/2006,2/1/2009,1,71.5800018310547,,,,
4/27/2006,3/1/2009,1,71.4700012207031,,,,
4/27/2006,4/1/2009,1,71.3499984741211,,,,
4/27/2006,5/1/2009,1,71.2300033569336,,,,
4/27/2006,6/1/2009,1,71.1100006103516,,,,
4/27/2006,7/1/2009,1,70.9800033569336,,,,
4/27/2006,8/1/2009,1,70.8499984741211,,,,
4/27/2006,9/1/2009,1,70.7300033569336,,,,
4/27/2006,10/1/2009,1,70.620002746582,,,,
4/27/2006,11/1/2009,1,70.5100021362305,,,,
4/27/2006,12/1/2009,1,70.4000015258789,,,,
4/27/2006,1/1/2010,1,70.3199996948242,,,,
4/27/2006,2/1/2010,1,70.2399978637695,,,,
4/27/2006,3/1/2010,1,70.1500015258789,,,,
4/27/2006,4/1/2010,1,70.0500030517578,,,,
4/27/2006,5/1/2010,1,69.9499969482422,,,,
4/27/2006,6/1/2010,1,69.8600006103516,,,,
4/27/2006,7/1/2010,1,69.7699966430664,,,,
4/27/2006,8/1/2010,1,69.6800003051758,,,,
4/27/2006,9/1/2010,1,69.5999984741211,,,,
4/27/2006,10/1/2010,1,69.5199966430664,,,,
4/27/2006,11/1/2010,1,69.4300003051758,,,,
4/27/2006,12/1/2010,1,69.3499984741211,,,,
4/27/2006,1/1/2011,1,69.2600021362305,,,,
4/27/2006,2/1/2011,1,69.1800003051758,,,,
4/27/2006,3/1/2011,1,69.0999984741211,,,,
4/27/2006,4/1/2011,1,69.0199966430664,,,,
4/27/2006,5/1/2011,1,68.9400024414063,,,,
4/27/2006,6/1/2011,1,68.870002746582,,,,
4/27/2006,7/1/2011,1,68.8000030517578,,,,
4/27/2006,8/1/2011,1,68.7300033569336,,,,
4/27/2006,9/1/2011,1,68.6600036621094,,,,
4/27/2006,10/1/2011,1,68.5899963378906,,,,
4/27/2006,11/1/2011,1,68.5199966430664,,,,
4/27/2006,12/1/2011,1,68.4499969482422,,,,
4/27/2006,12/1/2012,1,67.8000030517578,,,,
4/27/2006,5/1/2006,2,2.07189989089966,,,,
4/27/2006,6/1/2006,2,2.05550003051758,,,,
4/27/2006,7/1/2006,2,2.04749989509583,,,,
4/27/2006,8/1/2006,2,2.03500008583069,,,,
4/27/2006,9/1/2006,2,2.01900005340576,,,,
4/27/2006,10/1/2006,2,1.92550003528595,,,,
4/27/2006,11/1/2006,2,1.89250004291534,0,0,30,
4/27/2006,12/1/2006,2,1.87650001049042,1.89499998092651,1.88999998569489,267,
4/27/2006,1/1/2007,2,1.88250005245209,0,0,100,
4/27/2006,5/1/2006,3,1.98570001125336,,,,
4/27/2006,6/1/2006,3,1.99360001087189,,,,
4/27/2006,7/1/2006,3,2.01510000228882,,,,
4/27/2006,8/1/2006,3,2.03660011291504,,,,
4/27/2006,9/1/2006,3,2.06110000610352,,,,
4/27/2006,10/1/2006,3,2.08960008621216,,,,
4/27/2006,11/1/2006,3,2.12459993362427,,,,
4/27/2006,12/1/2006,3,2.15910005569458,,,,
4/27/2006,1/1/2007,3,2.18160009384155,,,,
4/27/2006,2/1/2007,3,2.18409991264343,,,,
4/27/2006,3/1/2007,3,2.15910005569458,,,,
4/27/2006,4/1/2007,3,2.10310006141663,,,,
4/27/2006,5/1/2007,3,2.06209993362427,,,,
4/27/2006,6/1/2007,3,2.04159998893738,,,,
4/27/2006,7/1/2007,3,2.0466001033783,,,,
4/27/2006,8/1/2007,3,2.06060004234314,,,,
4/27/2006,9/1/2007,3,2.07760000228882,,,,
4/27/2006,10/1/2007,3,2.09759998321533,,,,
4/27/2006,5/1/2006,4,2.16689991950989,2.21000003814697,2.16000008583069,2512,
4/27/2006,6/1/2006,4,2.16880011558533,2.21000003814697,2.15000009536743,2465,
4/27/2006,7/1/2006,4,2.14289999008179,2.23049998283386,2.14000010490417,1121,
4/27/2006,8/1/2006,4,2.15529990196228,2.17249989509583,2.13000011444092,161,
4/27/2006,9/1/2006,4,2.11779999732971,2.15499997138977,2.15499997138977,325,
4/27/2006,10/1/2006,4,1.95029997825623,0,0,310,
4/27/2006,11/1/2006,4,1.9103000164032,0,0,0,
4/27/2006,12/1/2006,4,1.88030004501343,0,0,100,
4/27/2006,1/1/2007,4,1.89279997348785,0,0,0,
4/27/2006,2/1/2007,4,1.917799949646,0,0,0,
4/27/2006,3/1/2007,4,1.94029998779297,0,0,0,
4/27/2006,4/1/2007,4,2.105299949646,0,0,0,
4/28/2006,6/1/2006,1,71.879997253418,,,,
4/28/2006,7/1/2006,1,73.5,,,,
4/28/2006,8/1/2006,1,74.25,,,,
4/28/2006,9/1/2006,1,74.75,,,,
4/28/2006,10/1/2006,1,75.0800018310547,,,,
4/28/2006,11/1/2006,1,75.3000030517578,,,,
4/28/2006,12/1/2006,1,75.4199981689453,,,,
4/28/2006,1/1/2007,1,75.4700012207031,,,,
4/28/2006,2/1/2007,1,75.4700012207031,,,,
4/28/2006,3/1/2007,1,75.4300003051758,,,,
4/28/2006,4/1/2007,1,75.3499984741211,,,,
4/28/2006,5/1/2007,1,75.2600021362305,,,,
4/28/2006,6/1/2007,1,75.1399993896484,,,,
4/28/2006,7/1/2007,1,74.9800033569336,,,,
4/28/2006,8/1/2007,1,74.8399963378906,,,,
4/28/2006,9/1/2007,1,74.6900024414063,,,,
4/28/2006,10/1/2007,1,74.5400009155273,,,,
4/28/2006,11/1/2007,1,74.379997253418,,,,
4/28/2006,12/1/2007,1,74.1900024414062,,,,
4/28/2006,1/1/2008,1,73.9899978637695,,,,
4/28/2006,2/1/2008,1,73.7900009155274,,,,
4/28/2006,3/1/2008,1,73.5800018310547,,,,
4/28/2006,4/1/2008,1,73.370002746582,,,,
4/28/2006,5/1/2008,1,73.1600036621094,,,,
4/28/2006,6/1/2008,1,72.9499969482422,,,,
4/28/2006,7/1/2008,1,72.7600021362305,,,,
4/28/2006,8/1/2008,1,72.5899963378906,,,,
4/28/2006,9/1/2008,1,72.4199981689453,,,,
4/28/2006,10/1/2008,1,72.2600021362305,,,,
4/28/2006,11/1/2008,1,72.0999984741211,,,,
4/28/2006,12/1/2008,1,71.9400024414063,,,,
4/28/2006,1/1/2009,1,71.8099975585938,,,,
4/28/2006,2/1/2009,1,71.6900024414062,,,,
4/28/2006,3/1/2009,1,71.5699996948242,,,,
4/28/2006,4/1/2009,1,71.4400024414063,,,,
4/28/2006,5/1/2009,1,71.3199996948242,,,,
4/28/2006,6/1/2009,1,71.1999969482422,,,,
4/28/2006,7/1/2009,1,71.0699996948242,,,,
4/28/2006,8/1/2009,1,70.9400024414063,,,,
4/28/2006,9/1/2009,1,70.8199996948242,,,,
4/28/2006,10/1/2009,1,70.7099990844727,,,,
4/28/2006,11/1/2009,1,70.5999984741211,,,,
4/28/2006,12/1/2009,1,70.4899978637695,,,,
4/28/2006,1/1/2010,1,70.4100036621094,,,,
4/28/2006,2/1/2010,1,70.3300018310547,,,,
4/28/2006,3/1/2010,1,70.2399978637695,,,,
4/28/2006,4/1/2010,1,70.1399993896484,,,,
4/28/2006,5/1/2010,1,70.0400009155274,,,,
4/28/2006,6/1/2010,1,69.9499969482422,,,,
4/28/2006,7/1/2010,1,69.8600006103516,,,,
4/28/2006,8/1/2010,1,69.7699966430664,,,,
4/28/2006,9/1/2010,1,69.6900024414063,,,,
4/28/2006,10/1/2010,1,69.6100006103516,,,,
4/28/2006,11/1/2010,1,69.5199966430664,,,,
4/28/2006,12/1/2010,1,69.4400024414063,,,,
4/28/2006,1/1/2011,1,69.3499984741211,,,,
4/28/2006,2/1/2011,1,69.2699966430664,,,,
4/28/2006,3/1/2011,1,69.1900024414062,,,,
4/28/2006,4/1/2011,1,69.1100006103516,,,,
4/28/2006,5/1/2011,1,69.0299987792969,,,,
4/28/2006,6/1/2011,1,68.9599990844727,,,,
4/28/2006,7/1/2011,1,68.8899993896484,,,,
4/28/2006,8/1/2011,1,68.8199996948242,,,,
4/28/2006,9/1/2011,1,68.75,,,,
4/28/2006,10/1/2011,1,68.6800003051758,,,,
4/28/2006,11/1/2011,1,68.6100006103516,,,,
4/28/2006,12/1/2011,1,68.5400009155273,,,,
4/28/2006,12/1/2012,1,67.8899993896484,,,,
4/28/2006,5/1/2006,2,2.09209990501404,2.13000011444092,2.0534999370575,16690,
4/28/2006,6/1/2006,2,2.08920001983643,2.10500001907349,2.03570008277893,27846,
4/28/2006,7/1/2006,2,2.08750009536743,2.09500002861023,2.02850008010864,7593,
4/28/2006,8/1/2006,2,2.07599997520447,2.07249999046326,2.0220000743866,897,
4/28/2006,9/1/2006,2,2.05949997901916,2.04749989509583,2.01500010490417,749,
4/28/2006,10/1/2006,2,1.96449995040894,1.95500004291534,1.92499995231628,234,
4/28/2006,11/1/2006,2,1.93099999427795,1.91999995708466,1.89999997615814,56,
4/28/2006,12/1/2006,2,1.91449999809265,1.89999997615814,1.89999997615814,30,
4/28/2006,1/1/2007,2,1.92050004005432,0,0,0,
4/28/2006,5/1/2006,3,2.01290011405945,,,,
4/28/2006,6/1/2006,3,2.01290011405945,,,,
4/28/2006,7/1/2006,3,2.0378999710083,2.06299996376038,2.00399994850159,9121,
4/28/2006,8/1/2006,3,2.0599000453949,2.07599997520447,2.02600002288818,3146,
4/28/2006,9/1/2006,3,2.08439993858337,2.09999990463257,2.05100011825562,1929,
4/28/2006,10/1/2006,3,2.11339998245239,2.14000010490417,2.07999992370605,622,
4/28/2006,11/1/2006,3,2.14890003204346,2.17400002479553,2.12100005149841,218,
4/28/2006,12/1/2006,3,2.18390011787415,2.20499992370605,2.15100002288818,1154,
4/28/2006,1/1/2007,3,2.20689988136291,2.23000001907349,2.19899988174438,309,
4/28/2006,2/1/2007,3,2.20939993858337,2.23000001907349,2.20250010490417,62,
4/28/2006,3/1/2007,3,2.18440008163452,2.20499992370605,2.16000008583069,161,
4/28/2006,4/1/2007,3,2.12840008735657,2.15000009536743,2.125,147,
4/28/2006,5/1/2007,3,2.08739995956421,2.11999988555908,2.09500002861023,11,
4/28/2006,6/1/2007,3,2.06690001487732,2.0699999332428,2.0699999332428,46,
4/28/2006,7/1/2007,3,2.07189989089966,0,0,0,
4/28/2006,8/1/2007,3,2.08590006828308,2.10150003433228,2.10150003433228,1,
4/28/2006,9/1/2007,3,2.10290002822876,2.11849999427795,2.11849999427795,2,
4/28/2006,10/1/2007,3,2.12290000915527,2.13849997520447,2.13849997520447,4,
4/28/2006,5/1/2006,4,2.21000003814697,2.24000000953674,2.16720008850098,2737,
4/28/2006,6/1/2006,4,2.19749999046326,2.21000003814697,2.04900002479553,2100,
4/28/2006,7/1/2006,4,2.19350004196167,2.21499991416931,2.04200005531311,1000,
4/28/2006,8/1/2006,4,2.1875,2.14100003242493,2.13000011444092,139,
4/28/2006,9/1/2006,4,2.15849995613098,0,0,103,
4/28/2006,10/1/2006,4,1.99849998950958,0,0,60,
4/28/2006,11/1/2006,4,1.95850002765656,0,0,10,
4/28/2006,12/1/2006,4,1.92850005626678,1.88999998569489,1.88999998569489,11,
4/28/2006,1/1/2007,4,1.94099998474121,0,0,10,
4/28/2006,2/1/2007,4,1.96599996089935,0,0,100,
4/28/2006,3/1/2007,4,1.98849999904633,0,0,100,
4/28/2006,4/1/2007,4,2.15350008010864,0,0,100,
5/1/2006,6/1/2006,1,73.6999969482422,,,,
5/1/2006,7/1/2006,1,75.2200012207031,,,,
5/1/2006,8/1/2006,1,75.9400024414063,,,,
5/1/2006,9/1/2006,1,76.4000015258789,,,,
5/1/2006,10/1/2006,1,76.6999969482422,,,,
5/1/2006,11/1/2006,1,76.9000015258789,,,,
5/1/2006,12/1/2006,1,77,,,,
5/1/2006,1/1/2007,1,77.0100021362305,,,,
5/1/2006,2/1/2007,1,76.9700012207031,,,,
5/1/2006,3/1/2007,1,76.9100036621094,,,,
5/1/2006,4/1/2007,1,76.8099975585938,,,,
5/1/2006,5/1/2007,1,76.6900024414062,,,,
5/1/2006,6/1/2007,1,76.5400009155273,,,,
5/1/2006,7/1/2007,1,76.3600006103516,,,,
5/1/2006,8/1/2007,1,76.1999969482422,,,,
5/1/2006,9/1/2007,1,76.0199966430664,,,,
5/1/2006,10/1/2007,1,75.8399963378906,,,,
5/1/2006,11/1/2007,1,75.6600036621094,,,,
5/1/2006,12/1/2007,1,75.4499969482422,,,,
5/1/2006,1/1/2008,1,75.2300033569336,,,,
5/1/2006,2/1/2008,1,75.0100021362305,,,,
5/1/2006,3/1/2008,1,74.7799987792969,,,,
5/1/2006,4/1/2008,1,74.5500030517578,,,,
5/1/2006,5/1/2008,1,74.3099975585938,,,,
5/1/2006,6/1/2008,1,74.0699996948242,,,,
5/1/2006,7/1/2008,1,73.8600006103516,,,,
5/1/2006,8/1/2008,1,73.6699981689453,,,,
5/1/2006,9/1/2008,1,73.4800033569336,,,,
5/1/2006,10/1/2008,1,73.3000030517578,,,,
5/1/2006,11/1/2008,1,73.120002746582,,,,
5/1/2006,12/1/2008,1,72.9499969482422,,,,
5/1/2006,1/1/2009,1,72.8199996948242,,,,
5/1/2006,2/1/2009,1,72.6900024414063,,,,
5/1/2006,3/1/2009,1,72.5599975585938,,,,
5/1/2006,4/1/2009,1,72.4300003051758,,,,
5/1/2006,5/1/2009,1,72.3000030517578,,,,
5/1/2006,6/1/2009,1,72.1699981689453,,,,
5/1/2006,7/1/2009,1,72.0299987792969,,,,
5/1/2006,8/1/2009,1,71.9000015258789,,,,
5/1/2006,9/1/2009,1,71.7699966430664,,,,
5/1/2006,10/1/2009,1,71.6399993896484,,,,
5/1/2006,11/1/2009,1,71.5100021362305,,,,
5/1/2006,12/1/2009,1,71.379997253418,,,,
5/1/2006,1/1/2010,1,71.2900009155274,,,,
5/1/2006,2/1/2010,1,71.1900024414063,,,,
5/1/2006,3/1/2010,1,71.0899963378906,,,,
5/1/2006,4/1/2010,1,70.9899978637695,,,,
5/1/2006,5/1/2010,1,70.8899993896484,,,,
5/1/2006,6/1/2010,1,70.7900009155273,,,,
5/1/2006,7/1/2010,1,70.6900024414063,,,,
5/1/2006,8/1/2010,1,70.5899963378906,,,,
5/1/2006,9/1/2010,1,70.5,,,,
5/1/2006,10/1/2010,1,70.4100036621094,,,,
5/1/2006,11/1/2010,1,70.3199996948242,,,,
5/1/2006,12/1/2010,1,70.2300033569336,,,,
5/1/2006,1/1/2011,1,70.1399993896484,,,,
5/1/2006,2/1/2011,1,70.0599975585938,,,,
5/1/2006,3/1/2011,1,69.9800033569336,,,,
5/1/2006,4/1/2011,1,69.9000015258789,,,,
5/1/2006,5/1/2011,1,69.8199996948242,,,,
5/1/2006,6/1/2011,1,69.7399978637695,,,,
5/1/2006,7/1/2011,1,69.6600036621094,,,,
5/1/2006,8/1/2011,1,69.5800018310547,,,,
5/1/2006,9/1/2011,1,69.5,,,,
5/1/2006,10/1/2011,1,69.4199981689453,,,,
5/1/2006,11/1/2011,1,69.3499984741211,,,,
5/1/2006,12/1/2011,1,69.2799987792969,,,,
5/1/2006,12/1/2012,1,68.5800018310547,,,,
5/1/2006,6/1/2006,2,2.14660000801086,,,,
5/1/2006,7/1/2006,2,2.13849997520447,,,,
5/1/2006,8/1/2006,2,2.12249994277954,,,,
5/1/2006,9/1/2006,2,2.10150003433228,,,,
5/1/2006,10/1/2006,2,2.00550007820129,,,,
5/1/2006,11/1/2006,2,1.97150003910065,,,,
5/1/2006,12/1/2006,2,1.95449995994568,,,,
5/1/2006,1/1/2007,2,1.96050000190735,,,,
5/1/2006,6/1/2006,3,2.05879998207092,,,,
5/1/2006,7/1/2006,3,2.08430004119873,,,,
5/1/2006,8/1/2006,3,2.10579991340637,,,,
5/1/2006,9/1/2006,3,2.1308000087738,,,,
5/1/2006,10/1/2006,3,2.15980005264282,,,,
5/1/2006,11/1/2006,3,2.19580006599426,,,,
5/1/2006,12/1/2006,3,2.23130011558533,,,,
5/1/2006,1/1/2007,3,2.25430011749268,,,,
5/1/2006,2/1/2007,3,2.25629997253418,,,,
5/1/2006,3/1/2007,3,2.230299949646,,,,
5/1/2006,4/1/2007,3,2.17330002784729,,,,
5/1/2006,5/1/2007,3,2.13179993629456,,,,
5/1/2006,6/1/2007,3,2.11080002784729,,,,
5/1/2006,7/1/2007,3,2.11579990386963,,,,
5/1/2006,8/1/2007,3,2.12980008125305,,,,
5/1/2006,9/1/2007,3,2.14680004119873,,,,
5/1/2006,10/1/2007,3,2.16680002212524,,,,
5/1/2006,11/1/2007,3,2.19180011749268,,,,
5/1/2006,6/1/2006,4,2.27559995651245,2.27749991416931,2.18799996376038,1835,
5/1/2006,7/1/2006,4,2.25859999656677,2.26749992370605,2.1800000667572,1475,
5/1/2006,8/1/2006,4,2.23909997940063,2.25250005722046,2.18650007247925,523,
5/1/2006,9/1/2006,4,2.20160007476807,2.15849995613098,2.15849995613098,384,
5/1/2006,10/1/2006,4,2.02160000801086,2.01999998092651,1.99800002574921,279,
5/1/2006,11/1/2006,4,1.97909998893738,0,0,35,
5/1/2006,12/1/2006,4,1.94659996032715,0,0,80,
5/1/2006,1/1/2007,4,1.95809996128082,1.96000003814697,1.96000003814697,65,
5/1/2006,2/1/2007,4,1.98310005664825,0,0,0,
5/1/2006,3/1/2007,4,2.00559997558594,0,0,0,
5/1/2006,4/1/2007,4,2.17059993743896,0,0,0,
5/1/2006,5/1/2007,4,2.18309998512268,0,0,0,
5/2/2006,6/1/2006,1,74.6100006103516,,,,
5/2/2006,6/1/2008,1,74.0699996948242,,,,
5/2/2006,7/1/2006,1,76.0599975585938,76.3000030517578,75,61584,
5/2/2006,8/1/2006,1,76.7200012207031,76.8499984741211,75.6999969482422,18516,
5/2/2006,9/1/2006,1,77.1399993896484,77.3499984741211,76.25,9532,
5/2/2006,10/1/2006,1,77.4100036621094,77.5999984741211,76.8000030517578,2118,
5/2/2006,11/1/2006,1,77.5800018310547,77.8499984741211,76.9000015258789,1604,
5/2/2006,12/1/2006,1,77.6399993896484,77.9000015258789,76.5,20364,
5/2/2006,1/1/2007,1,77.6100006103516,77.8499984741211,76.8099975585938,2202,
5/2/2006,2/1/2007,1,77.5299987792969,77.5,77,756,
5/2/2006,3/1/2007,1,77.4300003051758,0,0,914,
5/2/2006,4/1/2007,1,77.2900009155273,0,0,350,
5/2/2006,5/1/2007,1,77.1399993896484,0,0,125,
5/2/2006,6/1/2007,1,76.9599990844727,76.75,76.75,2232,
5/2/2006,7/1/2007,1,76.75,0,0,365,
5/2/2006,8/1/2007,1,76.5500030517578,0,0,0,
5/2/2006,9/1/2007,1,76.3399963378906,0,0,0,
5/2/2006,10/1/2007,1,76.1399993896484,0,0,0,
5/2/2006,11/1/2007,1,75.9300003051758,0,0,0,
5/2/2006,12/1/2007,1,75.6900024414063,75.8499984741211,75.0999984741211,12276,
5/2/2006,1/1/2008,1,75.4300003051758,0,0,0,
5/2/2006,2/1/2008,1,75.1699981689453,0,0,65,
5/2/2006,3/1/2008,1,74.9000015258789,0,0,35,
5/2/2006,4/1/2008,1,74.629997253418,0,0,50,
5/2/2006,5/1/2008,1,74.3499984741211,0,0,0,
5/2/2006,7/1/2008,1,73.8399963378906,0,0,0,
5/2/2006,8/1/2008,1,73.629997253418,0,0,0,
5/2/2006,9/1/2008,1,73.4199981689453,0,0,0,
5/2/2006,10/1/2008,1,73.2200012207031,0,0,0,
5/2/2006,11/1/2008,1,73.0199966430664,0,0,0,
5/2/2006,12/1/2008,1,72.8300018310547,73.0899963378906,72.4499969482422,2956,
5/2/2006,1/1/2009,1,72.6800003051758,0,0,0,
5/2/2006,2/1/2009,1,72.5299987792969,0,0,0,
5/2/2006,3/1/2009,1,72.379997253418,0,0,0,
5/2/2006,4/1/2009,1,72.2300033569336,0,0,0,
5/2/2006,5/1/2009,1,72.0800018310547,0,0,0,
5/2/2006,6/1/2009,1,71.9300003051758,0,0,0,
5/2/2006,7/1/2009,1,71.7699966430664,0,0,0,
5/2/2006,8/1/2009,1,71.620002746582,0,0,0,
5/2/2006,9/1/2009,1,71.4700012207031,0,0,0,
5/2/2006,10/1/2009,1,71.3199996948242,0,0,0,
5/2/2006,11/1/2009,1,71.1699981689453,0,0,0,
5/2/2006,12/1/2009,1,71.0199966430664,71.5999984741211,71.5999984741211,610,
5/2/2006,1/1/2010,1,70.9199981689453,0,0,0,
5/2/2006,2/1/2010,1,70.8099975585938,0,0,0,
5/2/2006,3/1/2010,1,70.6999969482422,0,0,0,
5/2/2006,4/1/2010,1,70.5899963378906,0,0,0,
5/2/2006,5/1/2010,1,70.4800033569336,0,0,0,
5/2/2006,6/1/2010,1,70.370002746582,0,0,0,
5/2/2006,7/1/2010,1,70.2600021362305,0,0,0,
5/2/2006,8/1/2010,1,70.1500015258789,0,0,0,
5/2/2006,9/1/2010,1,70.0500030517578,0,0,0,
5/2/2006,10/1/2010,1,69.9499969482422,0,0,0,
5/2/2006,11/1/2010,1,69.8600006103516,0,0,0,
5/2/2006,12/1/2010,1,69.7699966430664,70.5999984741211,70,947,
5/2/2006,1/1/2011,1,69.6800003051758,0,0,0,
5/2/2006,2/1/2011,1,69.5899963378906,0,0,0,
5/2/2006,3/1/2011,1,69.5,0,0,0,
5/2/2006,4/1/2011,1,69.4100036621094,0,0,0,
5/2/2006,5/1/2011,1,69.3199996948242,0,0,0,
5/2/2006,6/1/2011,1,69.2300033569336,0,0,0,
5/2/2006,7/1/2011,1,69.1500015258789,0,0,0,
5/2/2006,8/1/2011,1,69.0699996948242,0,0,0,
5/2/2006,9/1/2011,1,68.9899978637695,0,0,0,
5/2/2006,10/1/2011,1,68.9100036621094,0,0,0,
5/2/2006,11/1/2011,1,68.8399963378906,0,0,0,
5/2/2006,12/1/2011,1,68.7699966430664,69.5999984741211,69.5500030517578,30,
5/2/2006,12/1/2012,1,68.0199966430664,69,68.5500030517578,703,
5/2/2006,6/1/2006,2,2.17510008811951,,,,
5/2/2006,7/1/2006,2,2.16319990158081,,,,
5/2/2006,8/1/2006,2,2.14369988441467,,,,
5/2/2006,9/1/2006,2,2.12120008468628,,,,
5/2/2006,10/1/2006,2,2.02369999885559,,,,
5/2/2006,11/1/2006,2,1.98919999599457,,,,
5/2/2006,12/1/2006,2,1.97169995307922,,,,
5/2/2006,1/1/2007,2,1.97769999504089,,,,
5/2/2006,6/1/2006,3,2.07879996299744,2.08750009536743,2.05299997329712,23125,
5/2/2006,7/1/2006,3,2.10400009155273,2.11199998855591,2.07999992370605,10752,
5/2/2006,8/1/2006,3,2.12750005722046,2.13100004196167,2.10380005836487,4355,
5/2/2006,9/1/2006,3,2.15249991416931,2.15400004386902,2.13100004196167,1717,
5/2/2006,10/1/2006,3,2.18099999427795,2.18350005149841,2.16100001335144,512,
5/2/2006,11/1/2006,3,2.21600008010864,2.21700000762939,2.20250010490417,38,
5/2/2006,12/1/2006,3,2.25049996376038,2.24699997901916,2.23049998283386,1745,
5/2/2006,1/1/2007,3,2.27300000190735,2.27500009536743,2.25250005722046,1006,
5/2/2006,2/1/2007,3,2.2739999294281,2.27800011634827,2.25399994850159,187,
5/2/2006,3/1/2007,3,2.24799990653992,2.24000000953674,2.23749995231628,266,
5/2/2006,4/1/2007,3,2.19000005722046,2.18300008773804,2.17249989509583,151,
5/2/2006,5/1/2007,3,2.14750003814697,2.14199995994568,2.14000010490417,7,
5/2/2006,6/1/2007,3,2.12549996376038,0,0,862,
5/2/2006,7/1/2007,3,2.13050007820129,0,0,1,
5/2/2006,8/1/2007,3,2.14450001716614,0,0,1,
5/2/2006,9/1/2007,3,2.16149997711182,0,0,1,
5/2/2006,10/1/2007,3,2.18149995803833,0,0,1,
5/2/2006,11/1/2007,3,2.20650005340576,0,0,0,
5/2/2006,6/1/2006,4,2.32500004768372,2.32500004768372,2.26749992370605,2053,
5/2/2006,7/1/2006,4,2.30250000953674,2.3050000667572,2.25,908,
5/2/2006,8/1/2006,4,2.27999997138977,2.0090000629425,1.99950003623962,300,
5/2/2006,9/1/2006,4,2.23749995231628,0,0,12,
5/2/2006,10/1/2006,4,2.0550000667572,2.0460000038147,2.0460000038147,284,
5/2/2006,11/1/2006,4,2.01250004768372,0,0,0,
5/2/2006,12/1/2006,4,1.9815000295639,0,0,150,
5/2/2006,1/1/2007,4,1.99150002002716,0,0,0,
5/2/2006,2/1/2007,4,2.01600003242493,0,0,0,
5/2/2006,3/1/2007,4,2.03800010681152,2,2,15,
5/2/2006,4/1/2007,4,2.20300006866455,0,0,0,
5/2/2006,5/1/2007,4,2.21550011634827,0,0,0,
5/3/2006,6/1/2006,1,72.2799987792969,74.9899978637695,72.25,119109,
5/3/2006,7/1/2006,1,73.9100036621094,76.4000015258789,73.8000030517578,73654,
5/3/2006,8/1/2006,1,74.7300033569336,77.0800018310547,74.5999984741211,25970,
5/3/2006,9/1/2006,1,75.2399978637695,77.5199966430664,75.3499984741211,13323,
5/3/2006,10/1/2006,1,75.5899963378906,77.8000030517578,76,6738,
5/3/2006,11/1/2006,1,75.7900009155273,77.9499969482422,76.9000015258789,2524,
5/3/2006,12/1/2006,1,75.8899993896484,78,75.9000015258789,26437,
5/3/2006,1/1/2007,1,75.9000015258789,77.5500030517578,76.4000015258789,1780,
5/3/2006,2/1/2007,1,75.8600006103516,76.3000030517578,76.3000030517578,25,
5/3/2006,3/1/2007,1,75.8000030517578,0,0,1086,
5/3/2006,4/1/2007,1,75.6999969482422,76.5,76.5,150,
5/3/2006,5/1/2007,1,75.5800018310547,0,0,50,
5/3/2006,6/1/2007,1,75.4300003051758,77.1999969482422,76.8000030517578,1864,
5/3/2006,7/1/2007,1,75.2399978637695,0,0,300,
5/3/2006,8/1/2007,1,75.0599975585938,0,0,0,
5/3/2006,9/1/2007,1,74.870002746582,0,0,0,
5/3/2006,10/1/2007,1,74.6900024414063,0,0,0,
5/3/2006,11/1/2007,1,74.5,0,0,0,
5/3/2006,12/1/2007,1,74.2900009155273,75.9300003051758,74.6999969482422,12776,
5/3/2006,1/1/2008,1,74.0500030517578,0,0,375,
5/3/2006,2/1/2008,1,73.8099975585938,0,0,500,
5/3/2006,3/1/2008,1,73.5599975585938,0,0,0,
5/3/2006,4/1/2008,1,73.3099975585938,0,0,0,
5/3/2006,5/1/2008,1,73.0500030517578,0,0,0,
5/3/2006,6/1/2008,1,72.7900009155273,0,0,1073,
5/3/2006,7/1/2008,1,72.5800018310547,0,0,0,
5/3/2006,8/1/2008,1,72.3899993896484,0,0,0,
5/3/2006,9/1/2008,1,72.1999969482422,0,0,0,
5/3/2006,10/1/2008,1,72.0199966430664,0,0,0,
5/3/2006,11/1/2008,1,71.8399963378906,0,0,0,
5/3/2006,12/1/2008,1,71.6699981689453,0,0,5875,
5/3/2006,1/1/2009,1,71.5199966430664,0,0,3,
5/3/2006,2/1/2009,1,71.379997253418,0,0,903,
5/3/2006,3/1/2009,1,71.2399978637695,0,0,3,
5/3/2006,4/1/2009,1,71.0999984741211,0,0,3,
5/3/2006,5/1/2009,1,70.9599990844727,0,0,3,
5/3/2006,6/1/2009,1,70.8199996948242,0,0,303,
5/3/2006,7/1/2009,1,70.6699981689453,0,0,3,
5/3/2006,8/1/2009,1,70.5299987792969,0,0,3,
5/3/2006,9/1/2009,1,70.3899993896484,0,0,3,
5/3/2006,10/1/2009,1,70.25,0,0,3,
5/3/2006,11/1/2009,1,70.1100006103516,0,0,3,
5/3/2006,12/1/2009,1,69.9700012207031,70.8199996948242,70.5999984741211,110,
5/3/2006,1/1/2010,1,69.870002746582,0,0,0,
5/3/2006,2/1/2010,1,69.7699966430664,0,0,0,
5/3/2006,3/1/2010,1,69.6699981689453,0,0,0,
5/3/2006,4/1/2010,1,69.5699996948242,0,0,0,
5/3/2006,5/1/2010,1,69.4700012207031,0,0,0,
5/3/2006,6/1/2010,1,69.370002746582,0,0,0,
5/3/2006,7/1/2010,1,69.2600021362305,0,0,0,
5/3/2006,8/1/2010,1,69.1500015258789,0,0,0,
5/3/2006,9/1/2010,1,69.0500030517578,0,0,0,
5/3/2006,10/1/2010,1,68.9499969482422,0,0,0,
5/3/2006,11/1/2010,1,68.8600006103516,0,0,0,
5/3/2006,12/1/2010,1,68.7699966430664,70.25,70,157,
5/3/2006,1/1/2011,1,68.6800003051758,0,0,0,
5/3/2006,2/1/2011,1,68.5899963378906,0,0,0,
5/3/2006,3/1/2011,1,68.5,0,0,0,
5/3/2006,4/1/2011,1,68.4100036621094,0,0,0,
5/3/2006,5/1/2011,1,68.3199996948242,0,0,0,
5/3/2006,6/1/2011,1,68.2300033569336,0,0,0,
5/3/2006,7/1/2011,1,68.1500015258789,0,0,0,
5/3/2006,8/1/2011,1,68.0699996948242,0,0,0,
5/3/2006,9/1/2011,1,67.9899978637695,0,0,0,
5/3/2006,10/1/2011,1,67.9100036621094,0,0,0,
5/3/2006,11/1/2011,1,67.8399963378906,0,0,0,
5/3/2006,12/1/2011,1,67.7699966430664,69.5999984741211,68.5500030517578,45,
5/3/2006,12/1/2012,1,67.0699996948242,68.75,67.5,759,
5/3/2006,6/1/2006,2,2.08570003509521,,,,
5/3/2006,7/1/2006,2,2.08049988746643,,,,
5/3/2006,8/1/2006,2,2.06649994850159,,,,
5/3/2006,9/1/2006,2,2.04900002479553,,,,
5/3/2006,10/1/2006,2,1.95350003242493,,,,
5/3/2006,11/1/2006,2,1.91949999332428,,,,
5/3/2006,12/1/2006,2,1.90400004386902,,,,
5/3/2006,1/1/2007,2,1.91050004959106,,,,
5/3/2006,6/1/2006,3,2.0032000541687,2.0864999294281,2,33922,
5/3/2006,7/1/2006,3,2.03010010719299,2.1085000038147,2.02800011634827,10785,
5/3/2006,8/1/2006,3,2.0560998916626,2.1340000629425,2.05999994277954,2451,
5/3/2006,9/1/2006,3,2.08109998703003,2.15249991416931,2.09200000762939,2036,
5/3/2006,10/1/2006,3,2.1091001033783,2.18099999427795,2.11999988555908,692,
5/3/2006,11/1/2006,3,2.14310002326965,2.19799995422363,2.15499997138977,229,
5/3/2006,12/1/2006,3,2.17709994316101,2.25130009651184,2.1800000667572,2999,
5/3/2006,1/1/2007,3,2.20009994506836,2.25600004196167,2.21000003814697,646,
5/3/2006,2/1/2007,3,2.20210003852844,2.25799989700317,2.21900010108948,339,
5/3/2006,3/1/2007,3,2.17709994316101,2.23300004005432,2.19250011444092,163,
5/3/2006,4/1/2007,3,2.12059998512268,2.17700004577637,2.14000010490417,12,
5/3/2006,5/1/2007,3,2.07909989356995,2.13450002670288,2.11249995231628,7,
5/3/2006,6/1/2007,3,2.0576000213623,2.11249995231628,2.09249997138977,352,
5/3/2006,7/1/2007,3,2.06259989738464,0,0,0,
5/3/2006,8/1/2007,3,2.07660007476807,0,0,0,
5/3/2006,9/1/2007,3,2.09360003471375,0,0,0,
5/3/2006,10/1/2007,3,2.11360001564026,0,0,0,
5/3/2006,11/1/2007,3,2.13860011100769,0,0,0,
5/3/2006,6/1/2006,4,2.28250002861023,2.33249998092651,2.27999997138977,3158,
5/3/2006,7/1/2006,4,2.25250005722046,2.3050000667572,2.23749995231628,1679,
5/3/2006,8/1/2006,4,2.22499990463257,2.27500009536743,2.27500009536743,233,
5/3/2006,9/1/2006,4,2.18249988555908,2.23499989509583,2.19000005722046,881,
5/3/2006,10/1/2006,4,2,0,0,221,
5/3/2006,11/1/2006,4,1.95749998092651,0,0,0,
5/3/2006,12/1/2006,4,1.9264999628067,0,0,0,
5/3/2006,1/1/2007,4,1.93649995326996,0,0,0,
5/3/2006,2/1/2007,4,1.96099996566772,0,0,0,
5/3/2006,3/1/2007,4,1.98300004005432,0,0,0,
5/3/2006,4/1/2007,4,2.15300011634827,0,0,0,
5/3/2006,5/1/2007,4,2.1654999256134,0,0,0,
5/4/2006,6/1/2006,1,69.9400024414063,,,,
5/4/2006,7/1/2006,1,71.5999984741211,,,,
5/4/2006,8/1/2006,1,72.5500030517578,,,,
5/4/2006,9/1/2006,1,73.1600036621094,,,,
5/4/2006,10/1/2006,1,73.5699996948242,,,,
5/4/2006,11/1/2006,1,73.8399963378906,,,,
5/4/2006,12/1/2006,1,73.9899978637695,,,,
5/4/2006,1/1/2007,1,74.0599975585937,,,,
5/4/2006,2/1/2007,1,74.0699996948242,,,,
5/4/2006,3/1/2007,1,74.0500030517578,,,,
5/4/2006,4/1/2007,1,73.9899978637695,,,,
5/4/2006,5/1/2007,1,73.9100036621094,,,,
5/4/2006,6/1/2007,1,73.8099975585938,,,,
5/4/2006,7/1/2007,1,73.6699981689453,,,,
5/4/2006,8/1/2007,1,73.5400009155273,,,,
5/4/2006,9/1/2007,1,73.4000015258789,,,,
5/4/2006,10/1/2007,1,73.2600021362305,,,,
5/4/2006,11/1/2007,1,73.1100006103516,,,,
5/4/2006,12/1/2007,1,72.9400024414062,,,,
5/4/2006,1/1/2008,1,72.7399978637695,,,,
5/4/2006,2/1/2008,1,72.5400009155274,,,,
5/4/2006,3/1/2008,1,72.3300018310547,,,,
5/4/2006,4/1/2008,1,72.120002746582,,,,
5/4/2006,5/1/2008,1,71.9000015258789,,,,
5/4/2006,6/1/2008,1,71.6800003051758,,,,
5/4/2006,7/1/2008,1,71.5100021362305,,,,
5/4/2006,8/1/2008,1,71.3600006103516,,,,
5/4/2006,9/1/2008,1,71.2099990844727,,,,
5/4/2006,10/1/2008,1,71.0699996948242,,,,
5/4/2006,11/1/2008,1,70.9300003051758,,,,
5/4/2006,12/1/2008,1,70.7900009155273,,,,
5/4/2006,1/1/2009,1,70.6600036621094,,,,
5/4/2006,2/1/2009,1,70.5400009155273,,,,
5/4/2006,3/1/2009,1,70.4100036621094,,,,
5/4/2006,4/1/2009,1,70.2799987792969,,,,
5/4/2006,5/1/2009,1,70.1500015258789,,,,
5/4/2006,6/1/2009,1,70.0199966430664,,,,
5/4/2006,7/1/2009,1,69.8899993896484,,,,
5/4/2006,8/1/2009,1,69.7600021362305,,,,
5/4/2006,9/1/2009,1,69.629997253418,,,,
5/4/2006,10/1/2009,1,69.5,,,,
5/4/2006,11/1/2009,1,69.370002746582,,,,
5/4/2006,12/1/2009,1,69.2399978637695,,,,
5/4/2006,1/1/2010,1,69.1500015258789,,,,
5/4/2006,2/1/2010,1,69.0599975585937,,,,
5/4/2006,3/1/2010,1,68.9700012207031,,,,
5/4/2006,4/1/2010,1,68.879997253418,,,,
5/4/2006,5/1/2010,1,68.7900009155274,,,,
5/4/2006,6/1/2010,1,68.6999969482422,,,,
5/4/2006,7/1/2010,1,68.5999984741211,,,,
5/4/2006,8/1/2010,1,68.5,,,,
5/4/2006,9/1/2010,1,68.4100036621094,,,,
5/4/2006,10/1/2010,1,68.3199996948242,,,,
5/4/2006,11/1/2010,1,68.2300033569336,,,,
5/4/2006,12/1/2010,1,68.1399993896484,,,,
5/4/2006,1/1/2011,1,68.0500030517578,,,,
5/4/2006,2/1/2011,1,67.9599990844727,,,,
5/4/2006,3/1/2011,1,67.870002746582,,,,
5/4/2006,4/1/2011,1,67.7799987792969,,,,
5/4/2006,5/1/2011,1,67.6900024414063,,,,
5/4/2006,6/1/2011,1,67.5999984741211,,,,
5/4/2006,7/1/2011,1,67.5199966430664,,,,
5/4/2006,8/1/2011,1,67.4400024414063,,,,
5/4/2006,9/1/2011,1,67.3600006103516,,,,
5/4/2006,10/1/2011,1,67.2799987792969,,,,
5/4/2006,11/1/2011,1,67.2099990844727,,,,
5/4/2006,12/1/2011,1,67.1399993896484,,,,
5/4/2006,12/1/2012,1,66.4400024414063,,,,
5/4/2006,6/1/2006,2,1.99460005760193,,,,
5/4/2006,7/1/2006,2,1.99469995498657,,,,
5/4/2006,8/1/2006,2,1.98919999599457,,,,
5/4/2006,9/1/2006,2,1.97720003128052,,,,
5/4/2006,10/1/2006,2,1.88719999790192,,,,
5/4/2006,11/1/2006,2,1.85420000553131,,,,
5/4/2006,12/1/2006,2,1.84019994735718,,,,
5/4/2006,1/1/2007,2,1.84769999980927,,,,
5/4/2006,6/1/2006,3,1.93770003318787,,,,
5/4/2006,7/1/2006,3,1.96309995651245,,,,
5/4/2006,8/1/2006,3,1.99059998989105,,,,
5/4/2006,9/1/2006,3,2.01760005950928,,,,
5/4/2006,10/1/2006,3,2.04609990119934,,,,
5/4/2006,11/1/2006,3,2.08010005950928,,,,
5/4/2006,12/1/2006,3,2.11409997940063,,,,
5/4/2006,1/1/2007,3,2.13809990882874,,,,
5/4/2006,2/1/2007,3,2.14159989356995,,,,
5/4/2006,3/1/2007,3,2.11910009384155,,,,
5/4/2006,4/1/2007,3,2.06559991836548,,,,
5/4/2006,5/1/2007,3,2.02609992027283,,,,
5/4/2006,6/1/2007,3,2.00559997558594,,,,
5/4/2006,7/1/2007,3,2.01060009002686,,,,
5/4/2006,8/1/2007,3,2.0246000289917,,,,
5/4/2006,9/1/2007,3,2.04159998893738,,,,
5/4/2006,10/1/2007,3,2.06159996986389,,,,
5/4/2006,11/1/2007,3,2.08660006523132,,,,
5/4/2006,6/1/2006,4,2.1735999584198,2.28250002861023,2.16499996185303,1399,
5/4/2006,7/1/2006,4,2.15109992027283,2.25650000572205,2.1324999332428,878,
5/4/2006,8/1/2006,4,2.13109993934631,2.22650003433228,2.22650003433228,227,
5/4/2006,9/1/2006,4,2.0945999622345,2.18650007247925,2.09750008583069,436,
5/4/2006,10/1/2006,4,1.91999995708466,1.91999995708466,1.91999995708466,270,
5/4/2006,11/1/2006,4,1.88250005245209,0,0,0,
5/4/2006,12/1/2006,4,1.85350000858307,0,0,25,
5/4/2006,1/1/2007,4,1.8639999628067,0,0,100,
5/4/2006,2/1/2007,4,1.88900005817413,0,0,25,
5/4/2006,3/1/2007,4,1.91149997711182,0,0,25,
5/4/2006,4/1/2007,4,2.08150005340576,0,0,25,
5/4/2006,5/1/2007,4,2.09400010108948,2.13000011444092,2.13000011444092,4,
5/5/2006,6/1/2006,1,70.1900024414063,70.6999969482422,69.6999969482422,119448,
5/5/2006,7/1/2006,1,71.9000015258789,72.3499984741211,71.3600006103516,72896,
5/5/2006,8/1/2006,1,72.870002746582,73.2399978637695,72.370002746582,17342,
5/5/2006,9/1/2006,1,73.5199966430664,73.7200012207031,73.1999969482422,11732,
5/5/2006,10/1/2006,1,73.9700012207031,74.25,73.5199966430664,2578,
5/5/2006,11/1/2006,1,74.2699966430664,74.370002746582,73.7399978637695,2039,
5/5/2006,12/1/2006,1,74.4400024414063,74.9000015258789,73.7900009155274,14175,
5/5/2006,1/1/2007,1,74.5199966430664,74.6100006103516,74.3300018310547,721,
5/5/2006,2/1/2007,1,74.5400009155273,0,0,621,
5/5/2006,3/1/2007,1,74.5299987792969,0,0,245,
5/5/2006,4/1/2007,1,74.4800033569336,0,0,0,
5/5/2006,5/1/2007,1,74.4100036621094,0,0,0,
5/5/2006,6/1/2007,1,74.3199996948242,0,0,469,
5/5/2006,7/1/2007,1,74.1900024414062,0,0,216,
5/5/2006,8/1/2007,1,74.0599975585937,0,0,100,
5/5/2006,9/1/2007,1,73.9300003051758,0,0,1000,
5/5/2006,10/1/2007,1,73.8000030517578,0,0,300,
5/5/2006,11/1/2007,1,73.6500015258789,0,0,75,
5/5/2006,12/1/2007,1,73.4899978637695,73.3600006103516,73,7407,
5/5/2006,1/1/2008,1,73.3099975585938,72.7300033569336,72.7200012207031,100,
5/5/2006,2/1/2008,1,73.129997253418,0,0,0,
5/5/2006,3/1/2008,1,72.9400024414062,0,0,0,
5/5/2006,4/1/2008,1,72.75,0,0,0,
5/5/2006,5/1/2008,1,72.5500030517578,0,0,0,
5/5/2006,6/1/2008,1,72.3499984741211,0,0,1995,
5/5/2006,7/1/2008,1,72.1800003051758,0,0,0,
5/5/2006,8/1/2008,1,72.0299987792969,0,0,0,
5/5/2006,9/1/2008,1,71.879997253418,0,0,0,
5/5/2006,10/1/2008,1,71.7399978637695,0,0,0,
5/5/2006,11/1/2008,1,71.5999984741211,0,0,0,
5/5/2006,12/1/2008,1,71.4599990844727,71.25,70.9000015258789,2324,
5/5/2006,1/1/2009,1,71.3399963378906,0,0,0,
5/5/2006,2/1/2009,1,71.2300033569336,0,0,0,
5/5/2006,3/1/2009,1,71.1100006103516,0,0,0,
5/5/2006,4/1/2009,1,70.9899978637695,0,0,0,
5/5/2006,5/1/2009,1,70.870002746582,0,0,0,
5/5/2006,6/1/2009,1,70.7399978637695,0,0,800,
5/5/2006,7/1/2009,1,70.6100006103516,0,0,0,
5/5/2006,8/1/2009,1,70.4800033569336,0,0,0,
5/5/2006,9/1/2009,1,70.3499984741211,0,0,0,
5/5/2006,10/1/2009,1,70.2200012207031,0,0,0,
5/5/2006,11/1/2009,1,70.0899963378906,0,0,0,
5/5/2006,12/1/2009,1,69.9599990844727,0,0,550,
5/5/2006,1/1/2010,1,69.879997253418,0,0,0,
5/5/2006,2/1/2010,1,69.8000030517578,0,0,0,
5/5/2006,3/1/2010,1,69.7200012207031,0,0,0,
5/5/2006,4/1/2010,1,69.6399993896484,0,0,0,
5/5/2006,5/1/2010,1,69.5599975585938,0,0,0,
5/5/2006,6/1/2010,1,69.4800033569336,0,0,0,
5/5/2006,7/1/2010,1,69.3899993896484,0,0,0,
5/5/2006,8/1/2010,1,69.3000030517578,0,0,0,
5/5/2006,9/1/2010,1,69.2200012207031,0,0,0,
5/5/2006,10/1/2010,1,69.1399993896484,0,0,0,
5/5/2006,11/1/2010,1,69.0500030517578,0,0,0,
5/5/2006,12/1/2010,1,68.9599990844727,68.6999969482422,68.6999969482422,250,
5/5/2006,1/1/2011,1,68.870002746582,0,0,0,
5/5/2006,2/1/2011,1,68.7799987792969,0,0,0,
5/5/2006,3/1/2011,1,68.6900024414063,0,0,0,
5/5/2006,4/1/2011,1,68.5999984741211,0,0,0,
5/5/2006,5/1/2011,1,68.5100021362305,0,0,0,
5/5/2006,6/1/2011,1,68.4199981689453,0,0,0,
5/5/2006,7/1/2011,1,68.3399963378906,0,0,0,
5/5/2006,8/1/2011,1,68.2600021362305,0,0,0,
5/5/2006,9/1/2011,1,68.1800003051758,0,0,0,
5/5/2006,10/1/2011,1,68.0999984741211,0,0,0,
5/5/2006,11/1/2011,1,68.0299987792969,0,0,0,
5/5/2006,12/1/2011,1,67.9599990844727,0,0,250,
5/5/2006,12/1/2012,1,67.2600021362305,67.0999984741211,67.0999984741211,102,
5/5/2006,6/1/2006,2,2.04060006141663,2.04500007629395,1.99000000953674,26894,
5/5/2006,7/1/2006,2,2.04029989242554,2.04500007629395,1.99399995803833,13082,
5/5/2006,8/1/2006,2,2.03130006790161,2.01250004768372,1.9889999628067,1488,
5/5/2006,9/1/2006,2,2.01729989051819,2.00110006332397,1.97800004482269,1249,
5/5/2006,10/1/2006,2,1.92429995536804,1.91310000419617,1.90499997138977,172,
5/5/2006,11/1/2006,2,1.89079999923706,1.880499958992,1.875,3,
5/5/2006,12/1/2006,2,1.87629997730255,1.85000002384186,1.85000002384186,26,
5/5/2006,1/1/2007,2,1.88380002975464,0,0,0,
5/5/2006,6/1/2006,3,1.95609998703003,1.96169996261597,1.93499994277954,32220,
5/5/2006,7/1/2006,3,1.98409998416901,1.98699998855591,1.96749997138977,19269,
5/5/2006,8/1/2006,3,2.01259994506836,2.01449990272522,1.99849998950958,2625,
5/5/2006,9/1/2006,3,2.04060006141663,2.04299998283386,2.02699995040894,1432,
5/5/2006,10/1/2006,3,2.06909990310669,2.07200002670288,2.04999995231628,775,
5/5/2006,11/1/2006,3,2.10260009765625,2.10899996757507,2.08400011062622,191,
5/5/2006,12/1/2006,3,2.13660001754761,2.14249992370605,2.11350011825562,2008,
5/5/2006,1/1/2007,3,2.16109991073608,2.16750001907349,2.14299988746643,494,
5/5/2006,2/1/2007,3,2.16510009765625,2.17249989509583,2.15199995040894,291,
5/5/2006,3/1/2007,3,2.14260005950928,2.15499997138977,2.125,118,
5/5/2006,4/1/2007,3,2.0890998840332,2.09750008583069,2.0699999332428,63,
5/5/2006,5/1/2007,3,2.04959988594055,2.05599999427795,2.03200006484985,25,
5/5/2006,6/1/2007,3,2.02909994125366,2.02500009536743,2.00500011444092,48,
5/5/2006,7/1/2007,3,2.03410005569458,2.02500009536743,2.02500009536743,3,
5/5/2006,8/1/2007,3,2.04809999465942,2.04200005531311,2.04200005531311,1,
5/5/2006,9/1/2007,3,2.0650999546051,0,0,50,
5/5/2006,10/1/2007,3,2.08509993553162,0,0,0,
5/5/2006,11/1/2007,3,2.11010003089905,0,0,0,
5/5/2006,6/1/2006,4,2.26729989051819,2.26999998092651,2.1735999584198,2777,
5/5/2006,7/1/2006,4,2.23729991912842,2.24000000953674,2.15720009803772,1724,
5/5/2006,8/1/2006,4,2.20729994773865,2.16000008583069,2.13720011711121,175,
5/5/2006,9/1/2006,4,2.16479992866516,2.12949991226196,2.10369992256165,909,
5/5/2006,10/1/2006,4,1.98629999160767,1.93649995326996,1.93250000476837,87,
5/5/2006,11/1/2006,4,1.94780004024506,0,0,0,
5/5/2006,12/1/2006,4,1.917799949646,1.86500000953674,1.86500000953674,1,
5/5/2006,1/1/2007,4,1.92780005931854,1.87999999523163,1.87999999523163,5,
5/5/2006,2/1/2007,4,1.95280003547668,0,0,0,
5/5/2006,3/1/2007,4,1.97529995441437,0,0,0,
5/5/2006,4/1/2007,4,2.14529991149902,0,0,0,
5/5/2006,5/1/2007,4,2.15779995918274,0,0,0,
5/8/2006,6/1/2006,1,69.7699966430664,70.5599975585938,68.25,122344,
5/8/2006,7/1/2006,1,71.3099975585938,72.2300033569336,70,85581,
5/8/2006,8/1/2006,1,72.2900009155273,73.1399993896484,71.0999984741211,29179,
5/8/2006,9/1/2006,1,72.9800033569336,73.7699966430664,71.9000015258789,21083,
5/8/2006,10/1/2006,1,73.4899978637695,73.9700012207031,72.6699981689453,7522,
5/8/2006,11/1/2006,1,73.8399963378906,74.3000030517578,73,4083,
5/8/2006,12/1/2006,1,74.0599975585937,74.6500015258789,73.0999984741211,13079,
5/8/2006,1/1/2007,1,74.1900024414062,74.1999969482422,73.3000030517578,2027,
5/8/2006,2/1/2007,1,74.2399978637695,73.6500015258789,73.6500015258789,1012,
5/8/2006,3/1/2007,1,74.25,0,0,990,
5/8/2006,4/1/2007,1,74.2300033569336,0,0,500,
5/8/2006,5/1/2007,1,74.1900024414062,0,0,400,
5/8/2006,6/1/2007,1,74.120002746582,0,0,2588,
5/8/2006,7/1/2007,1,74.0100021362305,0,0,1178,
5/8/2006,8/1/2007,1,73.8899993896484,0,0,0,
5/8/2006,9/1/2007,1,73.7699966430664,0,0,255,
5/8/2006,10/1/2007,1,73.6500015258789,0,0,50,
5/8/2006,11/1/2007,1,73.5100021362305,0,0,50,
5/8/2006,12/1/2007,1,73.3600006103516,73.0999984741211,72.5500030517578,5732,
5/8/2006,1/1/2008,1,73.1999969482422,0,0,0,
5/8/2006,2/1/2008,1,73.0400009155273,0,0,0,
5/8/2006,3/1/2008,1,72.870002746582,0,0,0,
5/8/2006,4/1/2008,1,72.6900024414063,0,0,0,
5/8/2006,5/1/2008,1,72.5100021362305,0,0,0,
5/8/2006,6/1/2008,1,72.3300018310547,0,0,1000,
5/8/2006,7/1/2008,1,72.1699981689453,0,0,0,
5/8/2006,8/1/2008,1,72.0299987792969,0,0,0,
5/8/2006,9/1/2008,1,71.9000015258789,0,0,0,
5/8/2006,10/1/2008,1,71.7699966430664,0,0,0,
5/8/2006,11/1/2008,1,71.6399993896484,0,0,0,
5/8/2006,12/1/2008,1,71.5100021362305,71.25,70.8000030517578,1048,
5/8/2006,1/1/2009,1,71.4000015258789,0,0,0,
5/8/2006,2/1/2009,1,71.3000030517578,0,0,0,
5/8/2006,3/1/2009,1,71.1900024414063,0,0,0,
5/8/2006,4/1/2009,1,71.0800018310547,0,0,0,
5/8/2006,5/1/2009,1,70.9700012207031,0,0,0,
5/8/2006,6/1/2009,1,70.8499984741211,0,0,0,
5/8/2006,7/1/2009,1,70.7300033569336,0,0,0,
5/8/2006,8/1/2009,1,70.6100006103516,0,0,0,
5/8/2006,9/1/2009,1,70.4899978637695,0,0,0,
5/8/2006,10/1/2009,1,70.370002746582,0,0,0,
5/8/2006,11/1/2009,1,70.25,0,0,0,
5/8/2006,12/1/2009,1,70.129997253418,69.9000015258789,69.9000015258789,815,
5/8/2006,1/1/2010,1,70.0500030517578,0,0,0,
5/8/2006,2/1/2010,1,69.9700012207031,0,0,0,
5/8/2006,3/1/2010,1,69.8899993896484,0,0,0,
5/8/2006,4/1/2010,1,69.8099975585938,0,0,0,
5/8/2006,5/1/2010,1,69.7399978637695,0,0,0,
5/8/2006,6/1/2010,1,69.6699981689453,0,0,0,
5/8/2006,7/1/2010,1,69.5899963378906,0,0,0,
5/8/2006,8/1/2010,1,69.5100021362305,0,0,0,
5/8/2006,9/1/2010,1,69.4400024414063,0,0,0,
5/8/2006,10/1/2010,1,69.370002746582,0,0,0,
5/8/2006,11/1/2010,1,69.2900009155273,0,0,0,
5/8/2006,12/1/2010,1,69.2099990844727,68.5999984741211,68.5,905,
5/8/2006,1/1/2011,1,69.120002746582,0,0,0,
5/8/2006,2/1/2011,1,69.0299987792969,0,0,0,
5/8/2006,3/1/2011,1,68.9400024414063,0,0,0,
5/8/2006,4/1/2011,1,68.8499984741211,0,0,0,
5/8/2006,5/1/2011,1,68.7600021362305,0,0,0,
5/8/2006,6/1/2011,1,68.6699981689453,0,0,0,
5/8/2006,7/1/2011,1,68.5899963378906,0,0,0,
5/8/2006,8/1/2011,1,68.5100021362305,0,0,0,
5/8/2006,9/1/2011,1,68.4300003051758,0,0,0,
5/8/2006,10/1/2011,1,68.3499984741211,0,0,0,
5/8/2006,11/1/2011,1,68.2799987792969,0,0,0,
5/8/2006,12/1/2011,1,68.2099990844727,67.8600006103516,67.3499984741211,201,
5/8/2006,12/1/2012,1,67.5100021362305,67.5,66.9599990844727,234,
5/8/2006,6/1/2006,2,2.00359988212585,,,,
5/8/2006,7/1/2006,2,2.00340008735657,,,,
5/8/2006,8/1/2006,2,1.99539995193481,,,,
5/8/2006,9/1/2006,2,1.98239994049072,,,,
5/8/2006,10/1/2006,2,1.8889000415802,,,,
5/8/2006,11/1/2006,2,1.85590004920959,,,,
5/8/2006,12/1/2006,2,1.84189999103546,,,,
5/8/2006,1/1/2007,2,1.84940004348755,,,,
5/8/2006,6/1/2006,3,1.95449995994568,,,,
5/8/2006,7/1/2006,3,1.97850000858307,,,,
5/8/2006,8/1/2006,3,2.00650000572205,,,,
5/8/2006,9/1/2006,3,2.03500008583069,,,,
5/8/2006,10/1/2006,3,2.06399989128113,,,,
5/8/2006,11/1/2006,3,2.09850001335144,,,,
5/8/2006,12/1/2006,3,2.13299989700317,,,,
5/8/2006,1/1/2007,3,2.15799999237061,,,,
5/8/2006,2/1/2007,3,2.16300010681152,,,,
5/8/2006,3/1/2007,3,2.1414999961853,,,,
5/8/2006,4/1/2007,3,2.08850002288818,,,,
5/8/2006,5/1/2007,3,2.04900002479553,,,,
5/8/2006,6/1/2007,3,2.02850008010864,,,,
5/8/2006,7/1/2007,3,2.03349995613098,,,,
5/8/2006,8/1/2007,3,2.04749989509583,,,,
5/8/2006,9/1/2007,3,2.06450009346008,,,,
5/8/2006,10/1/2007,3,2.0845000743866,,,,
5/8/2006,11/1/2007,3,2.10949993133545,,,,
5/8/2006,6/1/2006,4,2.24860000610352,2.26500010490417,2.20000004768372,2482,
5/8/2006,7/1/2006,4,2.21609997749329,2.23000001907349,2.16249990463257,1404,
5/8/2006,8/1/2006,4,2.18860006332397,0,0,525,
5/8/2006,9/1/2006,4,2.14860010147095,0,0,152,
5/8/2006,10/1/2006,4,1.96860003471375,1.94500005245209,1.94500005245209,478,
5/8/2006,11/1/2006,4,1.93009996414185,0,0,0,
5/8/2006,12/1/2006,4,1.90009999275208,1.86500000953674,1.86000001430511,215,
5/8/2006,1/1/2007,4,1.91009998321533,0,0,0,
5/8/2006,2/1/2007,4,1.93509995937347,0,0,0,
5/8/2006,3/1/2007,4,1.95759999752045,0,0,0,
5/8/2006,4/1/2007,4,2.1275999546051,0,0,0,
5/8/2006,5/1/2007,4,2.14010000228882,0,0,0,
5/9/2006,6/1/2006,1,70.6900024414063,,,,
5/9/2006,7/1/2006,1,72.2200012207031,,,,
5/9/2006,8/1/2006,1,73.2099990844727,,,,
5/9/2006,9/1/2006,1,73.9199981689453,,,,
5/9/2006,10/1/2006,1,74.4400024414063,,,,
5/9/2006,11/1/2006,1,74.8099975585938,,,,
5/9/2006,12/1/2006,1,75.0500030517578,,,,
5/9/2006,1/1/2007,1,75.1800003051758,,,,
5/9/2006,2/1/2007,1,75.2300033569336,,,,
5/9/2006,3/1/2007,1,75.2399978637695,,,,
5/9/2006,4/1/2007,1,75.2200012207031,,,,
5/9/2006,5/1/2007,1,75.1800003051758,,,,
5/9/2006,6/1/2007,1,75.1100006103516,,,,
5/9/2006,7/1/2007,1,75,,,,
5/9/2006,8/1/2007,1,74.870002746582,,,,
5/9/2006,9/1/2007,1,74.7399978637695,,,,
5/9/2006,10/1/2007,1,74.6100006103516,,,,
5/9/2006,11/1/2007,1,74.4599990844727,,,,
5/9/2006,12/1/2007,1,74.3000030517578,,,,
5/9/2006,1/1/2008,1,74.1399993896484,,,,
5/9/2006,2/1/2008,1,73.9800033569336,,,,
5/9/2006,3/1/2008,1,73.8099975585938,,,,
5/9/2006,4/1/2008,1,73.629997253418,,,,
5/9/2006,5/1/2008,1,73.4499969482422,,,,
5/9/2006,6/1/2008,1,73.2699966430664,,,,
5/9/2006,7/1/2008,1,73.1100006103516,,,,
5/9/2006,8/1/2008,1,72.9700012207031,,,,
5/9/2006,9/1/2008,1,72.8399963378906,,,,
5/9/2006,10/1/2008,1,72.7099990844727,,,,
5/9/2006,11/1/2008,1,72.5800018310547,,,,
5/9/2006,12/1/2008,1,72.4499969482422,,,,
5/9/2006,1/1/2009,1,72.3499984741211,,,,
5/9/2006,2/1/2009,1,72.2600021362305,,,,
5/9/2006,3/1/2009,1,72.1600036621094,,,,
5/9/2006,4/1/2009,1,72.0599975585938,,,,
5/9/2006,5/1/2009,1,71.9599990844727,,,,
5/9/2006,6/1/2009,1,71.8499984741211,,,,
5/9/2006,7/1/2009,1,71.7399978637695,,,,
5/9/2006,8/1/2009,1,71.629997253418,,,,
5/9/2006,9/1/2009,1,71.5100021362305,,,,
5/9/2006,10/1/2009,1,71.3899993896484,,,,
5/9/2006,11/1/2009,1,71.2699966430664,,,,
5/9/2006,12/1/2009,1,71.1500015258789,,,,
5/9/2006,1/1/2010,1,71.0599975585938,,,,
5/9/2006,2/1/2010,1,70.9700012207031,,,,
5/9/2006,3/1/2010,1,70.879997253418,,,,
5/9/2006,4/1/2010,1,70.7900009155273,,,,
5/9/2006,5/1/2010,1,70.7099990844727,,,,
5/9/2006,6/1/2010,1,70.629997253418,,,,
5/9/2006,7/1/2010,1,70.5400009155273,,,,
5/9/2006,8/1/2010,1,70.4499969482422,,,,
5/9/2006,9/1/2010,1,70.379997253418,,,,
5/9/2006,10/1/2010,1,70.3099975585937,,,,
5/9/2006,11/1/2010,1,70.2300033569336,,,,
5/9/2006,12/1/2010,1,70.1500015258789,,,,
5/9/2006,1/1/2011,1,70.0599975585938,,,,
5/9/2006,2/1/2011,1,69.9700012207031,,,,
5/9/2006,3/1/2011,1,69.879997253418,,,,
5/9/2006,4/1/2011,1,69.7900009155273,,,,
5/9/2006,5/1/2011,1,69.6999969482422,,,,
5/9/2006,6/1/2011,1,69.6100006103516,,,,
5/9/2006,7/1/2011,1,69.5299987792969,,,,
5/9/2006,8/1/2011,1,69.4499969482422,,,,
5/9/2006,9/1/2011,1,69.370002746582,,,,
5/9/2006,10/1/2011,1,69.2900009155273,,,,
5/9/2006,11/1/2011,1,69.2200012207031,,,,
5/9/2006,12/1/2011,1,69.1500015258789,,,,
5/9/2006,12/1/2012,1,68.4499969482422,,,,
5/9/2006,6/1/2006,2,2.0466001033783,,,,
5/9/2006,7/1/2006,2,2.03870010375977,,,,
5/9/2006,8/1/2006,2,2.02959990501404,,,,
5/9/2006,9/1/2006,2,2.01510000228882,,,,
5/9/2006,10/1/2006,2,1.92009997367859,,,,
5/9/2006,11/1/2006,2,1.88660001754761,,,,
5/9/2006,12/1/2006,2,1.8720999956131,,,,
5/9/2006,1/1/2007,2,1.87909996509552,,,,
5/9/2006,6/1/2006,3,1.9951000213623,,,,
5/9/2006,7/1/2006,3,2.01670002937317,,,,
5/9/2006,8/1/2006,3,2.04119992256165,,,,
5/9/2006,9/1/2006,3,2.06920003890991,,,,
5/9/2006,10/1/2006,3,2.09820008277893,,,,
5/9/2006,11/1/2006,3,2.13269996643066,,,,
5/9/2006,12/1/2006,3,2.16720008850098,,,,
5/9/2006,1/1/2007,3,2.19219994544983,,,,
5/9/2006,2/1/2007,3,2.19619989395142,,,,
5/9/2006,3/1/2007,3,2.1742000579834,,,,
5/9/2006,4/1/2007,3,2.12019991874695,,,,
5/9/2006,5/1/2007,3,2.08019995689392,,,,
5/9/2006,6/1/2007,3,2.05920004844666,,,,
5/9/2006,7/1/2007,3,2.06419992446899,,,,
5/9/2006,8/1/2007,3,2.07820010185242,,,,
5/9/2006,9/1/2007,3,2.0952000617981,,,,
5/9/2006,10/1/2007,3,2.11520004272461,,,,
5/9/2006,11/1/2007,3,2.14019989967346,,,,
5/9/2006,6/1/2006,4,2.3510000705719,2.35500001907349,2.25,3516,
5/9/2006,7/1/2006,4,2.29850006103516,2.28500008583069,2.21379995346069,2118,
5/9/2006,8/1/2006,4,2.25600004196167,2.24499988555908,2.22000002861023,545,
5/9/2006,9/1/2006,4,2.20600008964539,0,0,1053,
5/9/2006,10/1/2006,4,2.01099991798401,1.9889999628067,1.9889999628067,430,
5/9/2006,11/1/2006,4,1.96350002288818,1.94500005245209,1.9025000333786,20,
5/9/2006,12/1/2006,4,1.92850005626678,1.9099999666214,1.87249994277954,34,
5/9/2006,1/1/2007,4,1.93850004673004,1.9099999666214,1.88750004768372,37,
5/9/2006,2/1/2007,4,1.96350002288818,0,0,0,
5/9/2006,3/1/2007,4,1.98599994182587,0,0,0,
5/9/2006,4/1/2007,4,2.15599989891052,0,0,0,
5/9/2006,5/1/2007,4,2.16849994659424,0,0,0,
5/10/2006,6/1/2006,1,72.129997253418,,,,
5/10/2006,7/1/2006,1,73.5699996948242,,,,
5/10/2006,8/1/2006,1,74.5400009155273,,,,
5/10/2006,9/1/2006,1,75.2300033569336,,,,
5/10/2006,10/1/2006,1,75.7399978637695,,,,
5/10/2006,11/1/2006,1,76.1100006103516,,,,
5/10/2006,12/1/2006,1,76.3499984741211,,,,
5/10/2006,1/1/2007,1,76.5,,,,
5/10/2006,2/1/2007,1,76.5699996948242,,,,
5/10/2006,3/1/2007,1,76.5800018310547,,,,
5/10/2006,4/1/2007,1,76.5599975585937,,,,
5/10/2006,5/1/2007,1,76.5199966430664,,,,
5/10/2006,6/1/2007,1,76.4400024414063,,,,
5/10/2006,7/1/2007,1,76.3199996948242,,,,
5/10/2006,8/1/2007,1,76.1900024414063,,,,
5/10/2006,9/1/2007,1,76.0599975585938,,,,
5/10/2006,10/1/2007,1,75.9199981689453,,,,
5/10/2006,11/1/2007,1,75.7600021362305,,,,
5/10/2006,12/1/2007,1,75.5999984741211,,,,
5/10/2006,1/1/2008,1,75.4400024414062,,,,
5/10/2006,2/1/2008,1,75.2799987792969,,,,
5/10/2006,3/1/2008,1,75.1100006103516,,,,
5/10/2006,4/1/2008,1,74.9300003051758,,,,
5/10/2006,5/1/2008,1,74.75,,,,
5/10/2006,6/1/2008,1,74.5699996948242,,,,
5/10/2006,7/1/2008,1,74.4100036621094,,,,
5/10/2006,8/1/2008,1,74.2699966430664,,,,
5/10/2006,9/1/2008,1,74.1399993896484,,,,
5/10/2006,10/1/2008,1,74.0100021362305,,,,
5/10/2006,11/1/2008,1,73.879997253418,,,,
5/10/2006,12/1/2008,1,73.75,,,,
5/10/2006,1/1/2009,1,73.6699981689453,,,,
5/10/2006,2/1/2009,1,73.5999984741211,,,,
5/10/2006,3/1/2009,1,73.5299987792969,,,,
5/10/2006,4/1/2009,1,73.4599990844727,,,,
5/10/2006,5/1/2009,1,73.3899993896484,,,,
5/10/2006,6/1/2009,1,73.3099975585938,,,,
5/10/2006,7/1/2009,1,73.2099990844727,,,,
5/10/2006,8/1/2009,1,73.1100006103516,,,,
5/10/2006,9/1/2009,1,73,,,,
5/10/2006,10/1/2009,1,72.8899993896484,,,,
5/10/2006,11/1/2009,1,72.7699966430664,,,,
5/10/2006,12/1/2009,1,72.6500015258789,,,,
5/10/2006,1/1/2010,1,72.5599975585938,,,,
5/10/2006,2/1/2010,1,72.4700012207031,,,,
5/10/2006,3/1/2010,1,72.379997253418,,,,
5/10/2006,4/1/2010,1,72.2900009155273,,,,
5/10/2006,5/1/2010,1,72.2099990844727,,,,
5/10/2006,6/1/2010,1,72.129997253418,,,,
5/10/2006,7/1/2010,1,72.0400009155273,,,,
5/10/2006,8/1/2010,1,71.9499969482422,,,,
5/10/2006,9/1/2010,1,71.879997253418,,,,
5/10/2006,10/1/2010,1,71.8099975585938,,,,
5/10/2006,11/1/2010,1,71.7300033569336,,,,
5/10/2006,12/1/2010,1,71.6500015258789,,,,
5/10/2006,1/1/2011,1,71.5699996948242,,,,
5/10/2006,2/1/2011,1,71.4899978637695,,,,
5/10/2006,3/1/2011,1,71.4100036621094,,,,
5/10/2006,4/1/2011,1,71.3300018310547,,,,
5/10/2006,5/1/2011,1,71.25,,,,
5/10/2006,6/1/2011,1,71.1600036621094,,,,
5/10/2006,7/1/2011,1,71.0800018310547,,,,
5/10/2006,8/1/2011,1,71,,,,
5/10/2006,9/1/2011,1,70.9199981689453,,,,
5/10/2006,10/1/2011,1,70.8399963378906,,,,
5/10/2006,11/1/2011,1,70.7699966430664,,,,
5/10/2006,12/1/2011,1,70.6999969482422,,,,
5/10/2006,12/1/2012,1,70.0500030517578,,,,
5/10/2006,6/1/2006,2,2.16939997673035,,,,
5/10/2006,8/1/2006,2,2.12389993667603,,,,
5/10/2006,9/1/2006,2,2.1003999710083,,,,
5/10/2006,10/1/2006,2,1.9974000453949,,,,
5/10/2006,11/1/2006,2,1.96089994907379,,,,
5/10/2006,12/1/2006,2,1.94340002536774,,,,
5/10/2006,1/1/2007,2,1.94939994812012,,,,
5/10/2006,7/1/2006,2,2.14820003509521,2.15499997138977,2.01999998092651,18492,
5/10/2006,6/1/2006,3,2.06469988822937,,,,
5/10/2006,7/1/2006,3,2.08489990234375,,,,
5/10/2006,8/1/2006,3,2.1078999042511,,,,
5/10/2006,9/1/2006,3,2.13490009307861,,,,
5/10/2006,10/1/2006,3,2.16339993476868,,,,
5/10/2006,11/1/2006,3,2.19740009307861,,,,
5/10/2006,12/1/2006,3,2.23189997673035,,,,
5/10/2006,1/1/2007,3,2.25690007209778,,,,
5/10/2006,2/1/2007,3,2.26040005683899,,,,
5/10/2006,3/1/2007,3,2.23740005493164,,,,
5/10/2006,4/1/2007,3,2.18190002441406,,,,
5/10/2006,5/1/2007,3,2.14140009880066,,,,
5/10/2006,6/1/2007,3,2.11989998817444,,,,
5/10/2006,7/1/2007,3,2.12490010261536,,,,
5/10/2006,8/1/2007,3,2.1389000415802,,,,
5/10/2006,9/1/2007,3,2.15590000152588,,,,
5/10/2006,10/1/2007,3,2.17589998245239,,,,
5/10/2006,11/1/2007,3,2.20090007781982,,,,
5/10/2006,6/1/2006,4,2.45939993858337,2.47000002861023,2.3199999332428,3122,
5/10/2006,7/1/2006,4,2.38439989089966,2.39000010490417,2.24499988555908,3062,
5/10/2006,8/1/2006,4,2.34190011024475,2.26250004768372,2.23499989509583,677,
5/10/2006,9/1/2006,4,2.28940010070801,2.20000004768372,2.20000004768372,327,
5/10/2006,10/1/2006,4,2.09190011024475,0,0,229,
5/10/2006,11/1/2006,4,2.04239988327026,1.94949996471405,1.93949997425079,31,
5/10/2006,12/1/2006,4,2.00390005111694,1.91449999809265,1.90349996089935,333,
5/10/2006,1/1/2007,4,2.01290011405945,1.91849994659424,1.90849995613098,49,
5/10/2006,2/1/2007,4,2.03690004348755,0,0,0,
5/10/2006,3/1/2007,4,2.05940008163452,0,0,0,
5/10/2006,4/1/2007,4,2.22939991950989,0,0,0,
5/10/2006,5/1/2007,4,2.2418999671936,0,0,0,
5/11/2006,6/1/2006,1,73.3199996948242,,,,
5/11/2006,7/1/2006,1,74.6800003051758,,,,
5/11/2006,8/1/2006,1,75.5299987792969,,,,
5/11/2006,9/1/2006,1,76.129997253418,,,,
5/11/2006,10/1/2006,1,76.5800018310547,,,,
5/11/2006,11/1/2006,1,76.9199981689453,,,,
5/11/2006,12/1/2006,1,77.129997253418,,,,
5/11/2006,1/1/2007,1,77.2399978637695,,,,
5/11/2006,2/1/2007,1,77.2699966430664,,,,
5/11/2006,3/1/2007,1,77.2600021362305,,,,
5/11/2006,4/1/2007,1,77.2200012207031,,,,
5/11/2006,5/1/2007,1,77.1600036621094,,,,
5/11/2006,6/1/2007,1,77.0599975585938,,,,
5/11/2006,7/1/2007,1,76.9199981689453,,,,
5/11/2006,8/1/2007,1,76.7699966430664,,,,
5/11/2006,9/1/2007,1,76.620002746582,,,,
5/11/2006,10/1/2007,1,76.4599990844727,,,,
5/11/2006,11/1/2007,1,76.2799987792969,,,,
5/11/2006,12/1/2007,1,76.0999984741211,,,,
5/11/2006,1/1/2008,1,75.9199981689453,,,,
5/11/2006,2/1/2008,1,75.7399978637695,,,,
5/11/2006,3/1/2008,1,75.5500030517578,,,,
5/11/2006,4/1/2008,1,75.3499984741211,,,,
5/11/2006,5/1/2008,1,75.1500015258789,,,,
5/11/2006,6/1/2008,1,74.9499969482422,,,,
5/11/2006,7/1/2008,1,74.7699966430664,,,,
5/11/2006,8/1/2008,1,74.6100006103516,,,,
5/11/2006,9/1/2008,1,74.4599990844727,,,,
5/11/2006,10/1/2008,1,74.3099975585938,,,,
5/11/2006,11/1/2008,1,74.1600036621094,,,,
5/11/2006,12/1/2008,1,74.0100021362305,,,,
5/11/2006,1/1/2009,1,73.9199981689453,,,,
5/11/2006,2/1/2009,1,73.8399963378906,,,,
5/11/2006,3/1/2009,1,73.7600021362305,,,,
5/11/2006,4/1/2009,1,73.6800003051758,,,,
5/11/2006,5/1/2009,1,73.5999984741211,,,,
5/11/2006,6/1/2009,1,73.5100021362305,,,,
5/11/2006,7/1/2009,1,73.4000015258789,,,,
5/11/2006,8/1/2009,1,73.2900009155273,,,,
5/11/2006,9/1/2009,1,73.1699981689453,,,,
5/11/2006,10/1/2009,1,73.0500030517578,,,,
5/11/2006,11/1/2009,1,72.9199981689453,,,,
5/11/2006,12/1/2009,1,72.7900009155273,,,,
5/11/2006,1/1/2010,1,72.7099990844727,,,,
5/11/2006,2/1/2010,1,72.629997253418,,,,
5/11/2006,3/1/2010,1,72.5500030517578,,,,
5/11/2006,4/1/2010,1,72.4700012207031,,,,
5/11/2006,5/1/2010,1,72.3899993896484,,,,
5/11/2006,6/1/2010,1,72.3099975585938,,,,
5/11/2006,7/1/2010,1,72.2300033569336,,,,
5/11/2006,8/1/2010,1,72.1399993896484,,,,
5/11/2006,9/1/2010,1,72.0699996948242,,,,
5/11/2006,10/1/2010,1,72,,,,
5/11/2006,11/1/2010,1,71.9199981689453,,,,
5/11/2006,12/1/2010,1,71.8399963378906,,,,
5/11/2006,1/1/2011,1,71.7600021362305,,,,
5/11/2006,2/1/2011,1,71.6800003051758,,,,
5/11/2006,3/1/2011,1,71.5999984741211,,,,
5/11/2006,4/1/2011,1,71.5199966430664,,,,
5/11/2006,5/1/2011,1,71.4400024414063,,,,
5/11/2006,6/1/2011,1,71.3499984741211,,,,
5/11/2006,7/1/2011,1,71.2699966430664,,,,
5/11/2006,8/1/2011,1,71.1900024414063,,,,
5/11/2006,9/1/2011,1,71.1100006103516,,,,
5/11/2006,10/1/2011,1,71.0299987792969,,,,
5/11/2006,11/1/2011,1,70.9599990844727,,,,
5/11/2006,12/1/2011,1,70.8899993896484,,,,
5/11/2006,12/1/2012,1,70.2399978637695,,,,
5/11/2006,6/1/2006,2,2.2195999622345,,,,
5/11/2006,7/1/2006,2,2.18720006942749,,,,
5/11/2006,8/1/2006,2,2.15820002555847,,,,
5/11/2006,9/1/2006,2,2.1301999092102,,,,
5/11/2006,10/1/2006,2,2.02320003509521,,,,
5/11/2006,11/1/2006,2,1.98619997501373,,,,
5/11/2006,12/1/2006,2,1.96819996833801,,,,
5/11/2006,1/1/2007,2,1.97370004653931,,,,
5/11/2006,6/1/2006,3,2.09640002250671,,,,
5/11/2006,7/1/2006,3,2.11739993095398,,,,
5/11/2006,8/1/2006,3,2.13989996910095,,,,
5/11/2006,9/1/2006,3,2.16389989852905,,,,
5/11/2006,10/1/2006,3,2.19090008735657,,,,
5/11/2006,11/1/2006,3,2.2234001159668,,,,
5/11/2006,12/1/2006,3,2.2564001083374,,,,
5/11/2006,1/1/2007,3,2.28139996528625,,,,
5/11/2006,2/1/2007,3,2.28340005874634,,,,
5/11/2006,3/1/2007,3,2.25839996337891,,,,
5/11/2006,4/1/2007,3,2.20040011405945,,,,
5/11/2006,5/1/2007,3,2.15790009498596,,,,
5/11/2006,6/1/2007,3,2.13439989089966,,,,
5/11/2006,7/1/2007,3,2.13840007781982,,,,
5/11/2006,8/1/2007,3,2.15240001678467,,,,
5/11/2006,9/1/2007,3,2.16939997673035,,,,
5/11/2006,10/1/2007,3,2.18939995765686,,,,
5/11/2006,11/1/2007,3,2.21440005302429,,,,
5/11/2006,6/1/2006,4,2.48950004577637,2.50500011444092,2.41499996185303,4259,
5/11/2006,7/1/2006,4,2.42449998855591,2.42499995231628,2.34500002861023,3761,
5/11/2006,8/1/2006,4,2.38199996948242,2.35249996185303,2.34999990463257,1392,
5/11/2006,9/1/2006,4,2.33200001716614,2.29999995231628,2.27500009536743,657,
5/11/2006,10/1/2006,4,2.12949991226196,2.09100008010864,2.083899974823,572,
5/11/2006,11/1/2006,4,2.0789999961853,2.01239991188049,1.99000000953674,146,
5/11/2006,12/1/2006,4,2.03949999809265,1.98389995098114,1.97389996051788,571,
5/11/2006,1/1/2007,4,2.04800009727478,1.99290001392365,1.98000001907349,142,
5/11/2006,2/1/2007,4,2.07200002670288,0,0,5,
5/11/2006,3/1/2007,4,2.09450006484985,0,0,23,
5/11/2006,4/1/2007,4,2.26449990272522,0,0,23,
5/11/2006,5/1/2007,4,2.27699995040894,0,0,0,
5/12/2006,6/1/2006,1,72.0400009155273,,,,
5/12/2006,7/1/2006,1,73.2799987792969,,,,
5/12/2006,8/1/2006,1,74.1100006103516,,,,
5/12/2006,9/1/2006,1,74.7300033569336,,,,
5/12/2006,10/1/2006,1,75.1999969482422,,,,
5/12/2006,11/1/2006,1,75.5500030517578,,,,
5/12/2006,12/1/2006,1,75.7699966430664,,,,
5/12/2006,1/1/2007,1,75.8899993896484,,,,
5/12/2006,2/1/2007,1,75.9400024414063,,,,
5/12/2006,3/1/2007,1,75.9400024414063,,,,
5/12/2006,4/1/2007,1,75.9100036621094,,,,
5/12/2006,5/1/2007,1,75.8600006103516,,,,
5/12/2006,6/1/2007,1,75.7699966430664,,,,
5/12/2006,7/1/2007,1,75.6399993896484,,,,
5/12/2006,8/1/2007,1,75.5,,,,
5/12/2006,9/1/2007,1,75.3600006103516,,,,
5/12/2006,10/1/2007,1,75.2099990844727,,,,
5/12/2006,11/1/2007,1,75.0400009155274,,,,
5/12/2006,12/1/2007,1,74.870002746582,,,,
5/12/2006,1/1/2008,1,74.6900024414063,,,,
5/12/2006,2/1/2008,1,74.5100021362305,,,,
5/12/2006,3/1/2008,1,74.3300018310547,,,,
5/12/2006,4/1/2008,1,74.1399993896484,,,,
5/12/2006,5/1/2008,1,73.9400024414063,,,,
5/12/2006,6/1/2008,1,73.7399978637695,,,,
5/12/2006,7/1/2008,1,73.5599975585938,,,,
5/12/2006,8/1/2008,1,73.4000015258789,,,,
5/12/2006,9/1/2008,1,73.25,,,,
5/12/2006,10/1/2008,1,73.1100006103516,,,,
5/12/2006,11/1/2008,1,72.9700012207031,,,,
5/12/2006,12/1/2008,1,72.8399963378906,,,,
5/12/2006,1/1/2009,1,72.75,,,,
5/12/2006,2/1/2009,1,72.6699981689453,,,,
5/12/2006,3/1/2009,1,72.5899963378906,,,,
5/12/2006,4/1/2009,1,72.5100021362305,,,,
5/12/2006,5/1/2009,1,72.4300003051758,,,,
5/12/2006,6/1/2009,1,72.3399963378906,,,,
5/12/2006,7/1/2009,1,72.2300033569336,,,,
5/12/2006,8/1/2009,1,72.120002746582,,,,
5/12/2006,9/1/2009,1,72,,,,
5/12/2006,10/1/2009,1,71.879997253418,,,,
5/12/2006,11/1/2009,1,71.75,,,,
5/12/2006,12/1/2009,1,71.620002746582,,,,
5/12/2006,1/1/2010,1,71.5400009155273,,,,
5/12/2006,2/1/2010,1,71.4599990844727,,,,
5/12/2006,3/1/2010,1,71.379997253418,,,,
5/12/2006,4/1/2010,1,71.3000030517578,,,,
5/12/2006,5/1/2010,1,71.2200012207031,,,,
5/12/2006,6/1/2010,1,71.1399993896484,,,,
5/12/2006,7/1/2010,1,71.0599975585938,,,,
5/12/2006,8/1/2010,1,70.9700012207031,,,,
5/12/2006,9/1/2010,1,70.9000015258789,,,,
5/12/2006,10/1/2010,1,70.8300018310547,,,,
5/12/2006,11/1/2010,1,70.75,,,,
5/12/2006,12/1/2010,1,70.6699981689453,,,,
5/12/2006,1/1/2011,1,70.5899963378906,,,,
5/12/2006,2/1/2011,1,70.5100021362305,,,,
5/12/2006,3/1/2011,1,70.4300003051758,,,,
5/12/2006,4/1/2011,1,70.3499984741211,,,,
5/12/2006,5/1/2011,1,70.2699966430664,,,,
5/12/2006,6/1/2011,1,70.1800003051758,,,,
5/12/2006,7/1/2011,1,70.0999984741211,,,,
5/12/2006,8/1/2011,1,70.0199966430664,,,,
5/12/2006,9/1/2011,1,69.9400024414063,,,,
5/12/2006,10/1/2011,1,69.8600006103516,,,,
5/12/2006,11/1/2011,1,69.7900009155273,,,,
5/12/2006,12/1/2011,1,69.7200012207031,,,,
5/12/2006,12/1/2012,1,69.0699996948242,,,,
5/12/2006,6/1/2006,2,2.1784999370575,,,,
5/12/2006,7/1/2006,2,2.14720010757446,,,,
5/12/2006,8/1/2006,2,2.11069989204407,,,,
5/12/2006,9/1/2006,2,2.07719993591309,,,,
5/12/2006,10/1/2006,2,1.96519994735718,,,,
5/12/2006,11/1/2006,2,1.92519998550415,,,,
5/12/2006,12/1/2006,2,1.90520000457764,,,,
5/12/2006,1/1/2007,2,1.90970003604889,,,,
5/12/2006,6/1/2006,3,2.04670000076294,,,,
5/12/2006,7/1/2006,3,2.06550002098083,,,,
5/12/2006,8/1/2006,3,2.08949995040894,,,,
5/12/2006,9/1/2006,3,2.11450004577637,,,,
5/12/2006,10/1/2006,3,2.1414999961853,,,,
5/12/2006,11/1/2006,3,2.17449998855591,,,,
5/12/2006,12/1/2006,3,2.20849990844727,,,,
5/12/2006,1/1/2007,3,2.23399996757507,,,,
5/12/2006,2/1/2007,3,2.23699998855591,,,,
5/12/2006,3/1/2007,3,2.21350002288818,,,,
5/12/2006,4/1/2007,3,2.15650010108948,,,,
5/12/2006,5/1/2007,3,2.11450004577637,,,,
5/12/2006,6/1/2007,3,2.09100008010864,,,,
5/12/2006,7/1/2007,3,2.09450006484985,,,,
5/12/2006,8/1/2007,3,2.10800004005432,,,,
5/12/2006,9/1/2007,3,2.12450003623962,,,,
5/12/2006,10/1/2007,3,2.14400005340576,,,,
5/12/2006,11/1/2007,3,2.16849994659424,,,,
5/12/2006,6/1/2006,4,2.42560005187988,2.48489999771118,2.42000007629395,3100,
5/12/2006,7/1/2006,4,2.36120009422302,2.39400005340576,2.35999989509583,1877,
5/12/2006,8/1/2006,4,2.31870007514954,2.35150003433228,2.35150003433228,777,
5/12/2006,9/1/2006,4,2.26869988441467,2.26999998092651,2.25999999046326,379,
5/12/2006,10/1/2006,4,2.06369996070862,2.07750010490417,2.05999994277954,177,
5/12/2006,11/1/2006,4,2.01320004463196,0,0,0,
5/12/2006,12/1/2006,4,1.97370004653931,0,0,138,
5/12/2006,1/1/2007,4,1.98220002651215,0,0,0,
5/12/2006,2/1/2007,4,2.00620007514954,0,0,0,
5/12/2006,3/1/2007,4,2.02870011329651,0,0,0,
5/12/2006,4/1/2007,4,2.19869995117187,0,0,0,
5/12/2006,5/1/2007,4,2.21119999885559,0,0,0,
5/15/2006,6/1/2006,1,69.4100036621094,72.0400009155273,69.3499984741211,118931,
5/15/2006,7/1/2006,1,70.4700012207031,73.5999984741211,70.3499984741211,84940,
5/15/2006,8/1/2006,1,71.3499984741211,73.9599990844727,71.25,24590,
5/15/2006,9/1/2006,1,72.0599975585938,74.629997253418,72.0999984741211,11453,
5/15/2006,10/1/2006,1,72.6100006103516,74.8300018310547,72.75,5981,
5/15/2006,11/1/2006,1,73.0100021362305,74.8199996948242,73.5,2687,
5/15/2006,12/1/2006,1,73.2900009155273,75.6699981689453,73.1999969482422,14804,
5/15/2006,1/1/2007,1,73.4599990844727,74.0500030517578,74.0500030517578,664,
5/15/2006,2/1/2007,1,73.5599975585938,0,0,498,
5/15/2006,3/1/2007,1,73.6100006103516,74.1999969482422,74.1999969482422,816,
5/15/2006,4/1/2007,1,73.629997253418,74.1999969482422,74.1999969482422,140,
5/15/2006,5/1/2007,1,73.629997253418,74.1500015258789,74.1500015258789,10,
5/15/2006,6/1/2007,1,73.5899963378906,74.5,74.4800033569336,1193,
5/15/2006,7/1/2007,1,73.5,0,0,250,
5/15/2006,8/1/2007,1,73.4000015258789,0,0,0,
5/15/2006,9/1/2007,1,73.3000030517578,0,0,22,
5/15/2006,10/1/2007,1,73.1900024414063,0,0,0,
5/15/2006,11/1/2007,1,73.0500030517578,0,0,0,
5/15/2006,12/1/2007,1,72.9100036621094,74.5400009155273,73,4389,
5/15/2006,1/1/2008,1,72.7699966430664,0,0,0,
5/15/2006,2/1/2008,1,72.629997253418,0,0,0,
5/15/2006,3/1/2008,1,72.4899978637695,0,0,0,
5/15/2006,4/1/2008,1,72.3399963378906,0,0,0,
5/15/2006,5/1/2008,1,72.1800003051758,0,0,0,
5/15/2006,6/1/2008,1,72.0199966430664,0,0,450,
5/15/2006,7/1/2008,1,71.870002746582,0,0,0,
5/15/2006,8/1/2008,1,71.7399978637695,0,0,0,
5/15/2006,9/1/2008,1,71.620002746582,0,0,0,
5/15/2006,10/1/2008,1,71.5100021362305,0,0,0,
5/15/2006,11/1/2008,1,71.4000015258789,0,0,0,
5/15/2006,12/1/2008,1,71.3000030517578,71.870002746582,71.5,471,
5/15/2006,1/1/2009,1,71.2300033569336,0,0,0,
5/15/2006,2/1/2009,1,71.1699981689453,0,0,0,
5/15/2006,3/1/2009,1,71.1100006103516,0,0,0,
5/15/2006,4/1/2009,1,71.0500030517578,0,0,0,
5/15/2006,5/1/2009,1,70.9899978637695,0,0,0,
5/15/2006,6/1/2009,1,70.9199981689453,0,0,0,
5/15/2006,7/1/2009,1,70.8199996948242,0,0,0,
5/15/2006,8/1/2009,1,70.7200012207031,0,0,0,
5/15/2006,9/1/2009,1,70.6100006103516,0,0,0,
5/15/2006,10/1/2009,1,70.5,0,0,0,
5/15/2006,11/1/2009,1,70.379997253418,0,0,0,
5/15/2006,12/1/2009,1,70.2600021362305,71,70.9000015258789,507,
5/15/2006,1/1/2010,1,70.1900024414063,0,0,0,
5/15/2006,2/1/2010,1,70.120002746582,0,0,0,
5/15/2006,3/1/2010,1,70.0500030517578,0,0,0,
5/15/2006,4/1/2010,1,69.9800033569336,0,0,0,
5/15/2006,5/1/2010,1,69.9100036621094,0,0,0,
5/15/2006,6/1/2010,1,69.8300018310547,0,0,0,
5/15/2006,7/1/2010,1,69.75,0,0,0,
5/15/2006,8/1/2010,1,69.6600036621094,0,0,0,
5/15/2006,9/1/2010,1,69.5899963378906,0,0,0,
5/15/2006,10/1/2010,1,69.5199966430664,0,0,0,
5/15/2006,11/1/2010,1,69.4400024414063,0,0,0,
5/15/2006,12/1/2010,1,69.3600006103516,70.6999969482422,69.5800018310547,2071,
5/15/2006,1/1/2011,1,69.2900009155273,0,0,0,
5/15/2006,2/1/2011,1,69.2200012207031,0,0,0,
5/15/2006,3/1/2011,1,69.1500015258789,0,0,0,
5/15/2006,4/1/2011,1,69.0800018310547,0,0,0,
5/15/2006,5/1/2011,1,69.0100021362305,0,0,0,
5/15/2006,6/1/2011,1,68.9199981689453,0,0,0,
5/15/2006,7/1/2011,1,68.8399963378906,0,0,0,
5/15/2006,8/1/2011,1,68.7600021362305,0,0,0,
5/15/2006,9/1/2011,1,68.6800003051758,0,0,0,
5/15/2006,10/1/2011,1,68.5999984741211,0,0,0,
5/15/2006,11/1/2011,1,68.5299987792969,0,0,0,
5/15/2006,12/1/2011,1,68.4599990844727,0,0,0,
5/15/2006,12/1/2012,1,67.8099975585937,69,68.5500030517578,51,
5/15/2006,6/1/2006,2,2.05399990081787,2.17549991607666,2.04999995231628,25867,
5/15/2006,7/1/2006,2,2.03600001335144,2.14549994468689,2.02999997138977,12082,
5/15/2006,8/1/2006,2,2.0090000629425,2.09750008583069,2.01500010490417,3247,
5/15/2006,9/1/2006,2,1.97850000858307,2.05100011825562,2,1077,
5/15/2006,10/1/2006,2,1.86899995803833,1.93850004673004,1.875,117,
5/15/2006,11/1/2006,2,1.83000004291534,0,0,20,
5/15/2006,12/1/2006,2,1.81099998950958,0,0,182,
5/15/2006,1/1/2007,2,1.81550002098084,0,0,27,
5/15/2006,6/1/2006,3,1.94500005245209,2.04649996757507,1.94000005722046,35167,
5/15/2006,7/1/2006,3,1.96749997138977,2.06500005722046,1.96399998664856,18905,
5/15/2006,8/1/2006,3,1.99500000476837,2.08750009536743,2.00500011444092,3254,
5/15/2006,9/1/2006,3,2.02250003814697,2.11249995231628,2.03600001335144,387,
5/15/2006,10/1/2006,3,2.05100011825562,2.13050007820129,2.0699999332428,462,
5/15/2006,11/1/2006,3,2.08550000190735,2.15450000762939,2.10750007629395,646,
5/15/2006,12/1/2006,3,2.12199997901916,2.20749998092651,2.13750004768372,1800,
5/15/2006,1/1/2007,3,2.1489999294281,2.21399998664856,2.16000008583069,372,
5/15/2006,2/1/2007,3,2.15400004386902,2.21700000762939,2.14499998092651,312,
5/15/2006,3/1/2007,3,2.13299989700317,2.19350004196167,2.14599990844727,274,
5/15/2006,4/1/2007,3,2.08100008964539,2.13549995422363,2.09800004959106,269,
5/15/2006,5/1/2007,3,2.04200005531311,2.08249998092651,2.05999994277954,16,
5/15/2006,6/1/2007,3,2.02049994468689,2.04900002479553,2.04500007629395,285,
5/15/2006,7/1/2007,3,2.02500009536743,2.05299997329712,2.04999995231628,4,
5/15/2006,8/1/2007,3,2.03900003433228,0,0,1,
5/15/2006,9/1/2007,3,2.05550003051758,0,0,1,
5/15/2006,10/1/2007,3,2.07500004768372,0,0,1,
5/15/2006,11/1/2007,3,2.09949994087219,0,0,146,
5/15/2006,6/1/2006,4,2.26799988746643,2.40700006484985,2.26500010490417,3100,
5/15/2006,7/1/2006,4,2.23070001602173,2.29999995231628,2.22000002861023,1016,
5/15/2006,8/1/2006,4,2.19569993019104,2.2425000667572,2.22499990463257,442,
5/15/2006,9/1/2006,4,2.15070009231567,2.20000004768372,2.1800000667572,219,
5/15/2006,10/1/2006,4,1.9481999874115,0,0,260,
5/15/2006,11/1/2006,4,1.89820003509521,0,0,0,
5/15/2006,12/1/2006,4,1.85870003700256,0,0,810,
5/15/2006,1/1/2007,4,1.87070000171661,0,0,200,
5/15/2006,2/1/2007,4,1.89569997787476,0,0,146,
5/15/2006,3/1/2007,4,1.9206999540329,0,0,46,
5/15/2006,4/1/2007,4,2.09570002555847,0,0,0,
5/15/2006,5/1/2007,4,2.10870003700256,0,0,0,
5/16/2006,6/1/2006,1,69.5299987792969,70.6999969482422,68.5100021362305,118763,
5/16/2006,7/1/2006,1,70.3199996948242,71.5999984741211,69.4599990844727,99384,
5/16/2006,8/1/2006,1,71.1800003051758,72.4000015258789,70.379997253418,26925,
5/16/2006,9/1/2006,1,71.9100036621094,73.0999984741211,71.1100006103516,12775,
5/16/2006,10/1/2006,1,72.4899978637695,73.5,71.75,6392,
5/16/2006,11/1/2006,1,72.9199981689453,73.75,72.2600021362305,1508,
5/16/2006,12/1/2006,1,73.2300033569336,74.4000015258789,72.4599990844727,16574,
5/16/2006,1/1/2007,1,73.4499969482422,74.25,72.6999969482422,4707,
5/16/2006,2/1/2007,1,73.5800018310547,0,0,406,
5/16/2006,3/1/2007,1,73.6500015258789,73.6999969482422,73.6999969482422,1650,
5/16/2006,4/1/2007,1,73.6699981689453,0,0,2175,
5/16/2006,5/1/2007,1,73.6600036621094,0,0,350,
5/16/2006,6/1/2007,1,73.6100006103516,73.5999984741211,72.7600021362305,875,
5/16/2006,7/1/2007,1,73.5199966430664,0,0,500,
5/16/2006,8/1/2007,1,73.4199981689453,0,0,0,
5/16/2006,9/1/2007,1,73.3199996948242,0,0,300,
5/16/2006,10/1/2007,1,73.2099990844727,0,0,0,
5/16/2006,11/1/2007,1,73.0699996948242,0,0,0,
5/16/2006,12/1/2007,1,72.9300003051758,73.8000030517578,72.1999969482422,15665,
5/16/2006,1/1/2008,1,72.8000030517578,0,0,0,
5/16/2006,2/1/2008,1,72.6699981689453,0,0,0,
5/16/2006,3/1/2008,1,72.5400009155274,0,0,0,
5/16/2006,4/1/2008,1,72.4000015258789,0,0,0,
5/16/2006,5/1/2008,1,72.25,0,0,0,
5/16/2006,6/1/2008,1,72.0999984741211,0,0,0,
5/16/2006,7/1/2008,1,71.9599990844727,0,0,0,
5/16/2006,8/1/2008,1,71.8399963378906,0,0,0,
5/16/2006,9/1/2008,1,71.7300033569336,0,0,0,
5/16/2006,10/1/2008,1,71.629997253418,0,0,0,
5/16/2006,11/1/2008,1,71.5199966430664,0,0,0,
5/16/2006,12/1/2008,1,71.4199981689453,72.1500015258789,70.6399993896484,3131,
5/16/2006,1/1/2009,1,71.3499984741211,0,0,0,
5/16/2006,2/1/2009,1,71.2900009155274,0,0,0,
5/16/2006,3/1/2009,1,71.2300033569336,0,0,0,
5/16/2006,4/1/2009,1,71.1699981689453,0,0,0,
5/16/2006,5/1/2009,1,71.1100006103516,0,0,0,
5/16/2006,6/1/2009,1,71.0400009155273,0,0,0,
5/16/2006,7/1/2009,1,70.9400024414063,0,0,0,
5/16/2006,8/1/2009,1,70.8399963378906,0,0,0,
5/16/2006,9/1/2009,1,70.7300033569336,0,0,0,
5/16/2006,10/1/2009,1,70.620002746582,0,0,0,
5/16/2006,11/1/2009,1,70.5,0,0,0,
5/16/2006,12/1/2009,1,70.379997253418,71,69.75,930,
5/16/2006,1/1/2010,1,70.3099975585937,0,0,0,
5/16/2006,2/1/2010,1,70.2399978637695,0,0,0,
5/16/2006,3/1/2010,1,70.1699981689453,0,0,0,
5/16/2006,4/1/2010,1,70.0999984741211,0,0,0,
5/16/2006,5/1/2010,1,70.0299987792969,0,0,0,
5/16/2006,6/1/2010,1,69.9499969482422,0,0,0,
5/16/2006,7/1/2010,1,69.870002746582,0,0,0,
5/16/2006,8/1/2010,1,69.7799987792969,0,0,0,
5/16/2006,9/1/2010,1,69.7099990844727,0,0,0,
5/16/2006,10/1/2010,1,69.6399993896484,0,0,0,
5/16/2006,11/1/2010,1,69.5599975585938,0,0,0,
5/16/2006,12/1/2010,1,69.4800033569336,70.5999984741211,69.6999969482422,9525,
5/16/2006,1/1/2011,1,69.4100036621094,0,0,0,
5/16/2006,2/1/2011,1,69.3399963378906,0,0,0,
5/16/2006,3/1/2011,1,69.2699966430664,0,0,0,
5/16/2006,4/1/2011,1,69.1999969482422,0,0,0,
5/16/2006,5/1/2011,1,69.129997253418,0,0,0,
5/16/2006,6/1/2011,1,69.0400009155273,0,0,0,
5/16/2006,7/1/2011,1,68.9599990844727,0,0,0,
5/16/2006,8/1/2011,1,68.879997253418,0,0,0,
5/16/2006,9/1/2011,1,68.8000030517578,0,0,0,
5/16/2006,10/1/2011,1,68.7200012207031,0,0,0,
5/16/2006,11/1/2011,1,68.6500015258789,0,0,0,
5/16/2006,12/1/2011,1,68.5800018310547,69.0999984741211,68.4000015258789,208,
5/16/2006,12/1/2012,1,67.9300003051758,68.6999969482422,68.5999984741211,21,
5/16/2006,6/1/2006,2,2.02609992027283,2.06900000572205,2.00999999046326,26665,
5/16/2006,7/1/2006,2,2.0158998966217,2.0550000667572,2.00500011444092,12767,
5/16/2006,8/1/2006,2,1.99790000915527,2.02749991416931,1.99500000476837,2139,
5/16/2006,9/1/2006,2,1.97239995002747,2,1.94500005245209,647,
5/16/2006,10/1/2006,2,1.8668999671936,1.88999998569489,1.86899995803833,411,
5/16/2006,11/1/2006,2,1.82990002632141,1.80999994277954,1.80999994277954,10,
5/16/2006,12/1/2006,2,1.81389999389648,1.83299994468689,1.81500005722046,291,
5/16/2006,1/1/2007,2,1.81990003585815,0,0,23,
5/16/2006,6/1/2006,3,1.95150005817413,1.98249995708466,1.92330002784729,24894,
5/16/2006,7/1/2006,3,1.97730004787445,2.00699996948242,1.94830000400543,14491,
5/16/2006,8/1/2006,3,2.00480008125305,2.03399991989136,1.98010003566742,2026,
5/16/2006,9/1/2006,3,2.03229999542236,2.0699999332428,2.00799989700317,1237,
5/16/2006,10/1/2006,3,2.06080007553101,2.09349989891052,2.03949999809265,780,
5/16/2006,11/1/2006,3,2.09529995918274,2.125,2.07739996910095,605,
5/16/2006,12/1/2006,3,2.13179993629456,2.16000008583069,2.11179995536804,1987,
5/16/2006,1/1/2007,3,2.15930008888245,2.19000005722046,2.14689993858337,620,
5/16/2006,2/1/2007,3,2.16479992866516,2.1949999332428,2.14499998092651,186,
5/16/2006,3/1/2007,3,2.14529991149902,2.17700004577637,2.14000010490417,976,
5/16/2006,4/1/2007,3,2.09330010414124,2.12599992752075,2.0845000743866,144,
5/16/2006,5/1/2007,3,2.05480003356934,2.0699999332428,2.0534999370575,142,
5/16/2006,6/1/2007,3,2.03329992294312,2.03200006484985,2.03200006484985,383,
5/16/2006,7/1/2007,3,2.03780007362366,0,0,40,
5/16/2006,8/1/2007,3,2.0518000125885,0,0,6,
5/16/2006,9/1/2007,3,2.0683000087738,0,0,1,
5/16/2006,10/1/2007,3,2.08780002593994,0,0,10,
5/16/2006,11/1/2007,3,2.11229991912842,2.13000011444092,2.13000011444092,2,
5/16/2006,6/1/2006,4,2.22580003738403,2.27850008010864,2.21749997138977,2843,
5/16/2006,7/1/2006,4,2.20180010795593,2.25,2.20000004768372,2003,
5/16/2006,8/1/2006,4,2.17529988288879,2.20000004768372,2.20000004768372,669,
5/16/2006,9/1/2006,4,2.1363000869751,0,0,255,
5/16/2006,10/1/2006,4,1.94229996204376,0,0,150,
5/16/2006,11/1/2006,4,1.8992999792099,0,0,75,
5/16/2006,12/1/2006,4,1.86679995059967,0,0,255,
5/16/2006,1/1/2007,4,1.87880003452301,0,0,275,
5/16/2006,2/1/2007,4,1.90380001068115,0,0,300,
5/16/2006,3/1/2007,4,1.92879998683929,0,0,230,
5/16/2006,4/1/2007,4,2.10380005836487,0,0,233,
5/16/2006,5/1/2007,4,2.11630010604858,0,0,253,
5/17/2006,6/1/2006,1,68.6900024414063,,,,
5/17/2006,7/1/2006,1,69.4199981689453,,,,
5/17/2006,8/1/2006,1,70.3300018310547,,,,
5/17/2006,9/1/2006,1,71.0899963378906,,,,
5/17/2006,10/1/2006,1,71.7099990844727,,,,
5/17/2006,11/1/2006,1,72.1800003051758,,,,
5/17/2006,12/1/2006,1,72.5199966430664,,,,
5/17/2006,1/1/2007,1,72.7600021362305,,,,
5/17/2006,2/1/2007,1,72.9100036621094,,,,
5/17/2006,3/1/2007,1,73,,,,
5/17/2006,4/1/2007,1,73.0299987792969,,,,
5/17/2006,5/1/2007,1,73.0299987792969,,,,
5/17/2006,6/1/2007,1,72.9899978637695,,,,
5/17/2006,7/1/2007,1,72.9100036621094,,,,
5/17/2006,8/1/2007,1,72.8199996948242,,,,
5/17/2006,9/1/2007,1,72.7300033569336,,,,
5/17/2006,10/1/2007,1,72.629997253418,,,,
5/17/2006,11/1/2007,1,72.5,,,,
5/17/2006,12/1/2007,1,72.3600006103516,,,,
5/17/2006,1/1/2008,1,72.2300033569336,,,,
5/17/2006,2/1/2008,1,72.0999984741211,,,,
5/17/2006,3/1/2008,1,71.9700012207031,,,,
5/17/2006,4/1/2008,1,71.8300018310547,,,,
5/17/2006,5/1/2008,1,71.6900024414062,,,,
5/17/2006,6/1/2008,1,71.5400009155273,,,,
5/17/2006,7/1/2008,1,71.4000015258789,,,,
5/17/2006,8/1/2008,1,71.2799987792969,,,,
5/17/2006,9/1/2008,1,71.1699981689453,,,,
5/17/2006,10/1/2008,1,71.0699996948242,,,,
5/17/2006,11/1/2008,1,70.9599990844727,,,,
5/17/2006,12/1/2008,1,70.8600006103516,,,,
5/17/2006,1/1/2009,1,70.7900009155273,,,,
5/17/2006,2/1/2009,1,70.7300033569336,,,,
5/17/2006,3/1/2009,1,70.6699981689453,,,,
5/17/2006,4/1/2009,1,70.6100006103516,,,,
5/17/2006,5/1/2009,1,70.5500030517578,,,,
5/17/2006,6/1/2009,1,70.4800033569336,,,,
5/17/2006,7/1/2009,1,70.379997253418,,,,
5/17/2006,8/1/2009,1,70.2799987792969,,,,
5/17/2006,9/1/2009,1,70.1800003051758,,,,
5/17/2006,10/1/2009,1,70.0800018310547,,,,
5/17/2006,11/1/2009,1,69.9700012207031,,,,
5/17/2006,12/1/2009,1,69.8600006103516,,,,
5/17/2006,1/1/2010,1,69.7900009155273,,,,
5/17/2006,2/1/2010,1,69.7200012207031,,,,
5/17/2006,3/1/2010,1,69.6500015258789,,,,
5/17/2006,4/1/2010,1,69.5800018310547,,,,
5/17/2006,5/1/2010,1,69.5100021362305,,,,
5/17/2006,6/1/2010,1,69.4300003051758,,,,
5/17/2006,7/1/2010,1,69.3499984741211,,,,
5/17/2006,8/1/2010,1,69.2600021362305,,,,
5/17/2006,9/1/2010,1,69.1900024414062,,,,
5/17/2006,10/1/2010,1,69.120002746582,,,,
5/17/2006,11/1/2010,1,69.0400009155273,,,,
5/17/2006,12/1/2010,1,68.9599990844727,,,,
5/17/2006,1/1/2011,1,68.8899993896484,,,,
5/17/2006,2/1/2011,1,68.8199996948242,,,,
5/17/2006,3/1/2011,1,68.75,,,,
5/17/2006,4/1/2011,1,68.6800003051758,,,,
5/17/2006,5/1/2011,1,68.6100006103516,,,,
5/17/2006,6/1/2011,1,68.5199966430664,,,,
5/17/2006,7/1/2011,1,68.4400024414063,,,,
5/17/2006,8/1/2011,1,68.3600006103516,,,,
5/17/2006,9/1/2011,1,68.2799987792969,,,,
5/17/2006,10/1/2011,1,68.1999969482422,,,,
5/17/2006,11/1/2011,1,68.129997253418,,,,
5/17/2006,12/1/2011,1,68.0599975585938,,,,
5/17/2006,12/1/2012,1,67.4100036621094,,,,
5/17/2006,6/1/2006,2,1.97510004043579,,,,
5/17/2006,7/1/2006,2,1.96659994125366,,,,
5/17/2006,8/1/2006,2,1.95659995079041,,,,
5/17/2006,9/1/2006,2,1.93809998035431,,,,
5/17/2006,10/1/2006,2,1.83910000324249,,,,
5/17/2006,11/1/2006,2,1.80460000038147,,,,
5/17/2006,12/1/2006,2,1.78960001468658,,,,
5/17/2006,1/1/2007,2,1.79709994792938,,,,
5/17/2006,6/1/2006,3,1.92120003700256,,,,
5/17/2006,7/1/2006,3,1.94630002975464,,,,
5/17/2006,8/1/2006,3,1.97379994392395,,,,
5/17/2006,9/1/2006,3,2.00180006027222,,,,
5/17/2006,10/1/2006,3,2.03029990196228,,,,
5/17/2006,11/1/2006,3,2.06579995155334,,,,
5/17/2006,12/1/2006,3,2.10380005836487,,,,
5/17/2006,1/1/2007,3,2.13229990005493,,,,
5/17/2006,2/1/2007,3,2.1382999420166,,,,
5/17/2006,3/1/2007,3,2.12080001831055,,,,
5/17/2006,4/1/2007,3,2.06979990005493,,,,
5/17/2006,5/1/2007,3,2.03180003166199,,,,
5/17/2006,6/1/2007,3,2.01180005073547,,,,
5/17/2006,7/1/2007,3,2.01679992675781,,,,
5/17/2006,8/1/2007,3,2.03080010414124,,,,
5/17/2006,9/1/2007,3,2.04730010032654,,,,
5/17/2006,10/1/2007,3,2.06680011749268,,,,
5/17/2006,11/1/2007,3,2.09130001068115,,,,
5/17/2006,6/1/2006,4,2.16000008583069,2.23169994354248,2.15499997138977,3207,
5/17/2006,7/1/2006,4,2.14499998092651,2.21269989013672,2.13499999046326,1805,
5/17/2006,8/1/2006,4,2.12249994277954,2.13000011444092,2.13000011444092,730,
5/17/2006,9/1/2006,4,2.09050011634827,0,0,587,
5/17/2006,10/1/2006,4,1.90349996089935,1.88499999046326,1.88499999046326,235,
5/17/2006,11/1/2006,4,1.86549997329712,1.869500041008,1.869500041008,10,
5/17/2006,12/1/2006,4,1.83550000190735,1.83700001239777,1.83700001239777,216,
5/17/2006,1/1/2007,4,1.84850001335144,1.84899997711182,1.84899997711182,25,
5/17/2006,2/1/2007,4,1.87450003623962,0,0,17,
5/17/2006,3/1/2007,4,1.90050005912781,0,0,17,
5/17/2006,4/1/2007,4,2.07800006866455,0,0,41,
5/17/2006,5/1/2007,4,2.09050011634827,0,0,26,
5/18/2006,6/1/2006,1,69.4499969482422,,,,
5/18/2006,7/1/2006,1,70.1399993896484,,,,
5/18/2006,8/1/2006,1,71.0400009155273,,,,
5/18/2006,9/1/2006,1,71.8300018310547,,,,
5/18/2006,10/1/2006,1,72.4899978637695,,,,
5/18/2006,11/1/2006,1,73,,,,
5/18/2006,12/1/2006,1,73.379997253418,,,,
5/18/2006,1/1/2007,1,73.6500015258789,,,,
5/18/2006,2/1/2007,1,73.8300018310547,,,,
5/18/2006,3/1/2007,1,73.9199981689453,,,,
5/18/2006,4/1/2007,1,73.9599990844727,,,,
5/18/2006,5/1/2007,1,73.9599990844727,,,,
5/18/2006,6/1/2007,1,73.9199981689453,,,,
5/18/2006,7/1/2007,1,73.8399963378906,,,,
5/18/2006,8/1/2007,1,73.75,,,,
5/18/2006,9/1/2007,1,73.6500015258789,,,,
5/18/2006,10/1/2007,1,73.5500030517578,,,,
5/18/2006,11/1/2007,1,73.4199981689453,,,,
5/18/2006,12/1/2007,1,73.2799987792969,,,,
5/18/2006,1/1/2008,1,73.1399993896484,,,,
5/18/2006,2/1/2008,1,73,,,,
5/18/2006,3/1/2008,1,72.8600006103516,,,,
5/18/2006,4/1/2008,1,72.7200012207031,,,,
5/18/2006,5/1/2008,1,72.5800018310547,,,,
5/18/2006,6/1/2008,1,72.4300003051758,,,,
5/18/2006,7/1/2008,1,72.2900009155273,,,,
5/18/2006,8/1/2008,1,72.1699981689453,,,,
5/18/2006,9/1/2008,1,72.0599975585938,,,,
5/18/2006,10/1/2008,1,71.9499969482422,,,,
5/18/2006,11/1/2008,1,71.8399963378906,,,,
5/18/2006,12/1/2008,1,71.7300033569336,,,,
5/18/2006,1/1/2009,1,71.620002746582,,,,
5/18/2006,2/1/2009,1,71.5199966430664,,,,
5/18/2006,3/1/2009,1,71.4300003051758,,,,
5/18/2006,4/1/2009,1,71.3399963378906,,,,
5/18/2006,5/1/2009,1,71.25,,,,
5/18/2006,6/1/2009,1,71.1699981689453,,,,
5/18/2006,7/1/2009,1,71.0800018310547,,,,
5/18/2006,8/1/2009,1,70.9899978637695,,,,
5/18/2006,9/1/2009,1,70.9000015258789,,,,
5/18/2006,10/1/2009,1,70.8099975585938,,,,
5/18/2006,11/1/2009,1,70.7300033569336,,,,
5/18/2006,12/1/2009,1,70.6500015258789,,,,
5/18/2006,1/1/2010,1,70.5800018310547,,,,
5/18/2006,2/1/2010,1,70.5100021362305,,,,
5/18/2006,3/1/2010,1,70.4400024414062,,,,
5/18/2006,4/1/2010,1,70.370002746582,,,,
5/18/2006,5/1/2010,1,70.3000030517578,,,,
5/18/2006,6/1/2010,1,70.2200012207031,,,,
5/18/2006,7/1/2010,1,70.1399993896484,,,,
5/18/2006,8/1/2010,1,70.0500030517578,,,,
5/18/2006,9/1/2010,1,69.9800033569336,,,,
5/18/2006,10/1/2010,1,69.9100036621094,,,,
5/18/2006,11/1/2010,1,69.8300018310547,,,,
5/18/2006,12/1/2010,1,69.75,,,,
5/18/2006,1/1/2011,1,69.6800003051758,,,,
5/18/2006,2/1/2011,1,69.6100006103516,,,,
5/18/2006,3/1/2011,1,69.5400009155273,,,,
5/18/2006,4/1/2011,1,69.4700012207031,,,,
5/18/2006,5/1/2011,1,69.4000015258789,,,,
5/18/2006,6/1/2011,1,69.3099975585938,,,,
5/18/2006,7/1/2011,1,69.2300033569336,,,,
5/18/2006,8/1/2011,1,69.1500015258789,,,,
5/18/2006,9/1/2011,1,69.0699996948242,,,,
5/18/2006,10/1/2011,1,68.9899978637695,,,,
5/18/2006,11/1/2011,1,68.9199981689453,,,,
5/18/2006,12/1/2011,1,68.8499984741211,,,,
5/18/2006,12/1/2012,1,68.1999969482422,,,,
5/18/2006,6/1/2006,2,2.01510000228882,,,,
5/18/2006,7/1/2006,2,2.00550007820129,,,,
5/18/2006,8/1/2006,2,1.99549996852875,,,,
5/18/2006,9/1/2006,2,1.97749996185303,,,,
5/18/2006,10/1/2006,2,1.87849998474121,,,,
5/18/2006,11/1/2006,2,1.84350001811981,,,,
5/18/2006,12/1/2006,2,1.82799994945526,,,,
5/18/2006,1/1/2007,2,1.83550000190735,,,,
5/18/2006,6/1/2006,3,1.95130002498627,,,,
5/18/2006,7/1/2006,3,1.97350001335144,,,,
5/18/2006,8/1/2006,3,2,,,,
5/18/2006,9/1/2006,3,2.02749991416931,,,,
5/18/2006,10/1/2006,3,2.05599999427795,,,,
5/18/2006,11/1/2006,3,2.09150004386902,,,,
5/18/2006,12/1/2006,3,2.12949991226196,,,,
5/18/2006,1/1/2007,3,2.15799999237061,,,,
5/18/2006,2/1/2007,3,2.16400003433228,,,,
5/18/2006,3/1/2007,3,2.14750003814697,,,,
5/18/2006,4/1/2007,3,2.09699988365173,,,,
5/18/2006,5/1/2007,3,2.05900001525879,,,,
5/18/2006,6/1/2007,3,2.0385000705719,,,,
5/18/2006,7/1/2007,3,2.04399991035461,,,,
5/18/2006,8/1/2007,3,2.05850005149841,,,,
5/18/2006,9/1/2007,3,2.07500004768372,,,,
5/18/2006,10/1/2007,3,2.09450006484985,,,,
5/18/2006,11/1/2007,3,2.11899995803833,,,,
5/18/2006,6/1/2006,4,2.17499995231628,2.17499995231628,2.14000010490417,2682,
5/18/2006,7/1/2006,4,2.15310001373291,2.15499997138977,2.125,1810,
5/18/2006,8/1/2006,4,2.1331000328064,2.13000011444092,2.10549998283386,927,
5/18/2006,9/1/2006,4,2.10209989547729,2.08550000190735,2.08500003814697,1020,
5/18/2006,10/1/2006,4,1.91209995746613,0,0,296,
5/18/2006,11/1/2006,4,1.8720999956131,1.86549997329712,1.86549997329712,35,
5/18/2006,12/1/2006,4,1.84210002422333,1.83550000190735,1.83550000190735,139,
5/18/2006,1/1/2007,4,1.85510003566742,1.84850001335144,1.84850001335144,49,
5/18/2006,2/1/2007,4,1.88010001182556,0,0,0,
5/18/2006,3/1/2007,4,1.9050999879837,0,0,0,
5/18/2006,4/1/2007,4,2.08260011672974,0,0,0,
5/18/2006,5/1/2007,4,2.09509992599487,0,0,195,
5/19/2006,6/1/2006,1,68.5299987792969,,,,
5/19/2006,7/1/2006,1,69.2900009155273,,,,
5/19/2006,8/1/2006,1,70.1399993896484,,,,
5/19/2006,9/1/2006,1,70.870002746582,,,,
5/19/2006,10/1/2006,1,71.4899978637695,,,,
5/19/2006,11/1/2006,1,71.9800033569336,,,,
5/19/2006,12/1/2006,1,72.370002746582,,,,
5/19/2006,1/1/2007,1,72.6699981689453,,,,
5/19/2006,2/1/2007,1,72.870002746582,,,,
5/19/2006,3/1/2007,1,72.9800033569336,,,,
5/19/2006,4/1/2007,1,73.0299987792969,,,,
5/19/2006,5/1/2007,1,73.0400009155273,,,,
5/19/2006,6/1/2007,1,73.0100021362305,,,,
5/19/2006,7/1/2007,1,72.9300003051758,,,,
5/19/2006,8/1/2007,1,72.8399963378906,,,,
5/19/2006,9/1/2007,1,72.7399978637695,,,,
5/19/2006,10/1/2007,1,72.6399993896484,,,,
5/19/2006,11/1/2007,1,72.5100021362305,,,,
5/19/2006,12/1/2007,1,72.370002746582,,,,
5/19/2006,1/1/2008,1,72.2200012207031,,,,
5/19/2006,2/1/2008,1,72.0699996948242,,,,
5/19/2006,3/1/2008,1,71.9300003051758,,,,
5/19/2006,4/1/2008,1,71.7900009155273,,,,
5/19/2006,5/1/2008,1,71.6500015258789,,,,
5/19/2006,6/1/2008,1,71.5,,,,
5/19/2006,7/1/2008,1,71.3600006103516,,,,
5/19/2006,8/1/2008,1,71.2399978637695,,,,
5/19/2006,9/1/2008,1,71.129997253418,,,,
5/19/2006,10/1/2008,1,71.0199966430664,,,,
5/19/2006,11/1/2008,1,70.9100036621094,,,,
5/19/2006,12/1/2008,1,70.8000030517578,,,,
5/19/2006,1/1/2009,1,70.6699981689453,,,,
5/19/2006,2/1/2009,1,70.5500030517578,,,,
5/19/2006,3/1/2009,1,70.4499969482422,,,,
5/19/2006,4/1/2009,1,70.3600006103516,,,,
5/19/2006,5/1/2009,1,70.2699966430664,,,,
5/19/2006,6/1/2009,1,70.1800003051758,,,,
5/19/2006,7/1/2009,1,70.0899963378906,,,,
5/19/2006,8/1/2009,1,70,,,,
5/19/2006,9/1/2009,1,69.9100036621094,,,,
5/19/2006,10/1/2009,1,69.8199996948242,,,,
5/19/2006,11/1/2009,1,69.7399978637695,,,,
5/19/2006,12/1/2009,1,69.6600036621094,,,,
5/19/2006,1/1/2010,1,69.5800018310547,,,,
5/19/2006,2/1/2010,1,69.5100021362305,,,,
5/19/2006,3/1/2010,1,69.4400024414063,,,,
5/19/2006,4/1/2010,1,69.370002746582,,,,
5/19/2006,5/1/2010,1,69.3000030517578,,,,
5/19/2006,6/1/2010,1,69.2200012207031,,,,
5/19/2006,7/1/2010,1,69.1399993896484,,,,
5/19/2006,8/1/2010,1,69.0500030517578,,,,
5/19/2006,9/1/2010,1,68.9800033569336,,,,
5/19/2006,10/1/2010,1,68.9100036621094,,,,
5/19/2006,11/1/2010,1,68.8300018310547,,,,
5/19/2006,12/1/2010,1,68.75,,,,
5/19/2006,1/1/2011,1,68.6800003051758,,,,
5/19/2006,2/1/2011,1,68.6100006103516,,,,
5/19/2006,3/1/2011,1,68.5400009155273,,,,
5/19/2006,4/1/2011,1,68.4700012207031,,,,
5/19/2006,5/1/2011,1,68.4000015258789,,,,
5/19/2006,6/1/2011,1,68.3099975585938,,,,
5/19/2006,7/1/2011,1,68.2300033569336,,,,
5/19/2006,8/1/2011,1,68.1500015258789,,,,
5/19/2006,9/1/2011,1,68.0699996948242,,,,
5/19/2006,10/1/2011,1,67.9899978637695,,,,
5/19/2006,11/1/2011,1,67.9199981689453,,,,
5/19/2006,12/1/2011,1,67.8499984741211,,,,
5/19/2006,12/1/2012,1,67.1999969482422,,,,
5/19/2006,6/1/2006,2,2.03839993476868,,,,
5/19/2006,7/1/2006,2,2.01270008087158,,,,
5/19/2006,8/1/2006,2,1.9941999912262,,,,
5/19/2006,9/1/2006,2,1.97070002555847,,,,
5/19/2006,10/1/2006,2,1.86769998073578,,,,
5/19/2006,11/1/2006,2,1.83070003986359,,,,
5/19/2006,12/1/2006,2,1.81369996070862,,,,
5/19/2006,1/1/2007,2,1.82070004940033,,,,
5/19/2006,6/1/2006,3,1.92009997367859,,,,
5/19/2006,7/1/2006,3,1.94770002365112,,,,
5/19/2006,8/1/2006,3,1.97469997406006,,,,
5/19/2006,9/1/2006,3,2.00270009040833,,,,
5/19/2006,10/1/2006,3,2.03220009803772,,,,
5/19/2006,11/1/2006,3,2.06820011138916,,,,
5/19/2006,12/1/2006,3,2.10669994354248,,,,
5/19/2006,1/1/2007,3,2.1356999874115,,,,
5/19/2006,2/1/2007,3,2.14170002937317,,,,
5/19/2006,3/1/2007,3,2.12669992446899,,,,
5/19/2006,4/1/2007,3,2.07669997215271,,,,
5/19/2006,5/1/2007,3,2.03970003128052,,,,
5/19/2006,6/1/2007,3,2.02020001411438,,,,
5/19/2006,7/1/2007,3,2.02570009231567,,,,
5/19/2006,8/1/2007,3,2.04019999504089,,,,
5/19/2006,9/1/2007,3,2.0566999912262,,,,
5/19/2006,10/1/2007,3,2.07620000839233,,,,
5/19/2006,11/1/2007,3,2.10069990158081,,,,
5/19/2006,6/1/2006,4,2.18499994277954,2.18499994277954,2.11500000953674,2454,
5/19/2006,7/1/2006,4,2.16560006141663,2.1800000667572,2.11999988555908,2556,
5/19/2006,8/1/2006,4,2.14560008049011,2.17000007629395,2.17000007629395,440,
5/19/2006,9/1/2006,4,2.11459994316101,2.11500000953674,2.07249999046326,464,
5/19/2006,10/1/2006,4,1.92460000514984,1.94000005722046,1.89499998092651,470,
5/19/2006,11/1/2006,4,1.88460004329681,0,0,39,
5/19/2006,12/1/2006,4,1.85459995269775,0,0,0,
5/19/2006,1/1/2007,4,1.86759996414185,0,0,42,
5/19/2006,2/1/2007,4,1.89260005950928,0,0,42,
5/19/2006,3/1/2007,4,1.91760003566742,0,0,100,
5/19/2006,4/1/2007,4,2.09509992599487,0,0,90,
5/19/2006,5/1/2007,4,2.10759997367859,0,0,0,
5/22/2006,6/1/2006,1,69.2300033569336,,,,
5/22/2006,7/1/2006,1,69.9599990844727,,,,
5/22/2006,8/1/2006,1,70.7600021362305,,,,
5/22/2006,9/1/2006,1,71.4300003051758,,,,
5/22/2006,10/1/2006,1,72,,,,
5/22/2006,11/1/2006,1,72.4700012207031,,,,
5/22/2006,12/1/2006,1,72.8499984741211,,,,
5/22/2006,1/1/2007,1,73.1399993896484,,,,
5/22/2006,2/1/2007,1,73.3300018310547,,,,
5/22/2006,3/1/2007,1,73.4400024414063,,,,
5/22/2006,4/1/2007,1,73.4899978637695,,,,
5/22/2006,5/1/2007,1,73.5,,,,
5/22/2006,6/1/2007,1,73.4700012207031,,,,
5/22/2006,7/1/2007,1,73.3899993896484,,,,
5/22/2006,8/1/2007,1,73.3000030517578,,,,
5/22/2006,9/1/2007,1,73.1999969482422,,,,
5/22/2006,10/1/2007,1,73.0999984741211,,,,
5/22/2006,11/1/2007,1,72.9700012207031,,,,
5/22/2006,12/1/2007,1,72.8300018310547,,,,
5/22/2006,1/1/2008,1,72.6800003051758,,,,
5/22/2006,2/1/2008,1,72.5299987792969,,,,
5/22/2006,3/1/2008,1,72.3899993896484,,,,
5/22/2006,4/1/2008,1,72.25,,,,
5/22/2006,5/1/2008,1,72.1100006103516,,,,
5/22/2006,6/1/2008,1,71.9599990844727,,,,
5/22/2006,7/1/2008,1,71.8099975585938,,,,
5/22/2006,8/1/2008,1,71.6800003051758,,,,
5/22/2006,9/1/2008,1,71.5699996948242,,,,
5/22/2006,10/1/2008,1,71.4599990844727,,,,
5/22/2006,11/1/2008,1,71.3499984741211,,,,
5/22/2006,12/1/2008,1,71.2399978637695,,,,
5/22/2006,1/1/2009,1,71.1100006103516,,,,
5/22/2006,2/1/2009,1,70.9899978637695,,,,
5/22/2006,3/1/2009,1,70.8899993896484,,,,
5/22/2006,4/1/2009,1,70.8000030517578,,,,
5/22/2006,5/1/2009,1,70.7099990844727,,,,
5/22/2006,6/1/2009,1,70.620002746582,,,,
5/22/2006,7/1/2009,1,70.5299987792969,,,,
5/22/2006,8/1/2009,1,70.4400024414062,,,,
5/22/2006,9/1/2009,1,70.3499984741211,,,,
5/22/2006,10/1/2009,1,70.2600021362305,,,,
5/22/2006,11/1/2009,1,70.1800003051758,,,,
5/22/2006,12/1/2009,1,70.0999984741211,,,,
5/22/2006,1/1/2010,1,70.0199966430664,,,,
5/22/2006,2/1/2010,1,69.9499969482422,,,,
5/22/2006,3/1/2010,1,69.879997253418,,,,
5/22/2006,4/1/2010,1,69.8099975585938,,,,
5/22/2006,5/1/2010,1,69.7399978637695,,,,
5/22/2006,6/1/2010,1,69.6600036621094,,,,
5/22/2006,7/1/2010,1,69.5800018310547,,,,
5/22/2006,8/1/2010,1,69.4899978637695,,,,
5/22/2006,9/1/2010,1,69.4199981689453,,,,
5/22/2006,10/1/2010,1,69.3499984741211,,,,
5/22/2006,11/1/2010,1,69.2699966430664,,,,
5/22/2006,12/1/2010,1,69.1900024414062,,,,
5/22/2006,1/1/2011,1,69.120002746582,,,,
5/22/2006,2/1/2011,1,69.0500030517578,,,,
5/22/2006,3/1/2011,1,68.9800033569336,,,,
5/22/2006,4/1/2011,1,68.9100036621094,,,,
5/22/2006,5/1/2011,1,68.8399963378906,,,,
5/22/2006,6/1/2011,1,68.75,,,,
5/22/2006,7/1/2011,1,68.6699981689453,,,,
5/22/2006,8/1/2011,1,68.5899963378906,,,,
5/22/2006,9/1/2011,1,68.5100021362305,,,,
5/22/2006,10/1/2011,1,68.4300003051758,,,,
5/22/2006,11/1/2011,1,68.3600006103516,,,,
5/22/2006,12/1/2011,1,68.2900009155273,,,,
5/22/2006,12/1/2012,1,67.6399993896484,,,,
5/22/2006,6/1/2006,2,2.05739998817444,,,,
5/22/2006,7/1/2006,2,2.03029990196228,,,,
5/22/2006,8/1/2006,2,2.01079988479614,,,,
5/22/2006,9/1/2006,2,1.98730003833771,,,,
5/22/2006,10/1/2006,2,1.88230001926422,,,,
5/22/2006,11/1/2006,2,1.84379994869232,,,,
5/22/2006,12/1/2006,2,1.82630002498627,,,,
5/22/2006,1/1/2007,2,1.83280003070831,,,,
5/22/2006,6/1/2006,3,1.9326000213623,,,,
5/22/2006,7/1/2006,3,1.95869994163513,,,,
5/22/2006,8/1/2006,3,1.98720002174377,,,,
5/22/2006,9/1/2006,3,2.01570010185242,,,,
5/22/2006,10/1/2006,3,2.04570007324219,,,,
5/22/2006,11/1/2006,3,2.082200050354,,,,
5/22/2006,12/1/2006,3,2.12120008468628,,,,
5/22/2006,1/1/2007,3,2.15120005607605,,,,
5/22/2006,2/1/2007,3,2.1577000617981,,,,
5/22/2006,3/1/2007,3,2.14369988441467,,,,
5/22/2006,4/1/2007,3,2.09419989585876,,,,
5/22/2006,5/1/2007,3,2.05769991874695,,,,
5/22/2006,6/1/2007,3,2.03819990158081,,,,
5/22/2006,7/1/2007,3,2.0436999797821,,,,
5/22/2006,8/1/2007,3,2.05819988250732,,,,
5/22/2006,9/1/2007,3,2.07470011711121,,,,
5/22/2006,10/1/2007,3,2.09419989585876,,,,
5/22/2006,11/1/2007,3,2.11870002746582,,,,
5/22/2006,6/1/2006,4,2.17219996452332,2.1800000667572,2.14000010490417,2554,
5/22/2006,7/1/2006,4,2.16219997406006,2.17499995231628,2.13499999046326,2764,
5/22/2006,8/1/2006,4,2.144700050354,2.13000011444092,2.13000011444092,756,
5/22/2006,9/1/2006,4,2.11470007896423,2.09999990463257,2.09999990463257,525,
5/22/2006,10/1/2006,4,1.9206999540329,0,0,488,
5/22/2006,11/1/2006,4,1.88119995594025,0,0,0,
5/22/2006,12/1/2006,4,1.85169994831085,0,0,200,
5/22/2006,1/1/2007,4,1.86469995975494,0,0,50,
5/22/2006,2/1/2007,4,1.88919997215271,0,0,0,
5/22/2006,3/1/2007,4,1.91369998455048,0,0,0,
5/22/2006,4/1/2007,4,2.09069991111755,0,0,0,
5/22/2006,5/1/2007,4,2.10269999504089,0,0,150,
5/23/2006,7/1/2006,1,71.7600021362305,,,,
5/23/2006,8/1/2006,1,72.4899978637695,,,,
5/23/2006,9/1/2006,1,73.0899963378906,,,,
5/23/2006,10/1/2006,1,73.5899963378906,,,,
5/23/2006,11/1/2006,1,74,,,,
5/23/2006,12/1/2006,1,74.3300018310547,,,,
5/23/2006,1/1/2007,1,74.5699996948242,,,,
5/23/2006,2/1/2007,1,74.7300033569336,,,,
5/23/2006,3/1/2007,1,74.8099975585938,,,,
5/23/2006,4/1/2007,1,74.8300018310547,,,,
5/23/2006,5/1/2007,1,74.8099975585938,,,,
5/23/2006,6/1/2007,1,74.75,,,,
5/23/2006,7/1/2007,1,74.629997253418,,,,
5/23/2006,8/1/2007,1,74.5,,,,
5/23/2006,9/1/2007,1,74.3600006103516,,,,
5/23/2006,10/1/2007,1,74.2200012207031,,,,
5/23/2006,11/1/2007,1,74.0500030517578,,,,
5/23/2006,12/1/2007,1,73.879997253418,,,,
5/23/2006,1/1/2008,1,73.7099990844727,,,,
5/23/2006,2/1/2008,1,73.5400009155273,,,,
5/23/2006,3/1/2008,1,73.379997253418,,,,
5/23/2006,4/1/2008,1,73.2099990844727,,,,
5/23/2006,5/1/2008,1,73.0400009155273,,,,
5/23/2006,6/1/2008,1,72.8600006103516,,,,
5/23/2006,7/1/2008,1,72.6800003051758,,,,
5/23/2006,8/1/2008,1,72.5199966430664,,,,
5/23/2006,9/1/2008,1,72.379997253418,,,,
5/23/2006,10/1/2008,1,72.2399978637695,,,,
5/23/2006,11/1/2008,1,72.1100006103516,,,,
5/23/2006,12/1/2008,1,71.9800033569336,,,,
5/23/2006,1/1/2009,1,71.8399963378906,,,,
5/23/2006,2/1/2009,1,71.7099990844727,,,,
5/23/2006,3/1/2009,1,71.5999984741211,,,,
5/23/2006,4/1/2009,1,71.5,,,,
5/23/2006,5/1/2009,1,71.4000015258789,,,,
5/23/2006,6/1/2009,1,71.3000030517578,,,,
5/23/2006,7/1/2009,1,71.1999969482422,,,,
5/23/2006,8/1/2009,1,71.0999984741211,,,,
5/23/2006,9/1/2009,1,71,,,,
5/23/2006,10/1/2009,1,70.9000015258789,,,,
5/23/2006,11/1/2009,1,70.8099975585938,,,,
5/23/2006,12/1/2009,1,70.7200012207031,,,,
5/23/2006,1/1/2010,1,70.629997253418,,,,
5/23/2006,2/1/2010,1,70.5500030517578,,,,
5/23/2006,3/1/2010,1,70.4700012207031,,,,
5/23/2006,4/1/2010,1,70.3899993896484,,,,
5/23/2006,5/1/2010,1,70.3099975585937,,,,
5/23/2006,6/1/2010,1,70.2300033569336,,,,
5/23/2006,7/1/2010,1,70.1500015258789,,,,
5/23/2006,8/1/2010,1,70.0599975585938,,,,
5/23/2006,9/1/2010,1,69.9800033569336,,,,
5/23/2006,10/1/2010,1,69.9000015258789,,,,
5/23/2006,11/1/2010,1,69.8099975585938,,,,
5/23/2006,12/1/2010,1,69.7200012207031,,,,
5/23/2006,1/1/2011,1,69.6399993896484,,,,
5/23/2006,2/1/2011,1,69.5599975585938,,,,
5/23/2006,3/1/2011,1,69.4800033569336,,,,
5/23/2006,4/1/2011,1,69.4000015258789,,,,
5/23/2006,5/1/2011,1,69.3199996948242,,,,
5/23/2006,6/1/2011,1,69.2300033569336,,,,
5/23/2006,7/1/2011,1,69.1500015258789,,,,
5/23/2006,8/1/2011,1,69.0699996948242,,,,
5/23/2006,9/1/2011,1,68.9899978637695,,,,
5/23/2006,10/1/2011,1,68.9100036621094,,,,
5/23/2006,11/1/2011,1,68.8300018310547,,,,
5/23/2006,12/1/2011,1,68.75,,,,
5/23/2006,12/1/2012,1,68.0199966430664,,,,
5/23/2006,6/1/2006,2,2.10800004005432,,,,
5/23/2006,8/1/2006,2,2.06579995155334,,,,
5/23/2006,9/1/2006,2,2.03979992866516,,,,
5/23/2006,10/1/2006,2,1.93079996109009,,,,
5/23/2006,11/1/2006,2,1.89030003547668,,,,
5/23/2006,12/1/2006,2,1.87080001831055,,,,
5/23/2006,1/1/2007,2,1.87629997730255,,,,
5/23/2006,7/1/2006,2,2.08750009536743,2.10999989509583,2.02970004081726,19357,
5/23/2006,6/1/2006,3,1.99890005588532,,,,
5/23/2006,7/1/2006,3,2.02369999885559,,,,
5/23/2006,8/1/2006,3,2.0511999130249,,,,
5/23/2006,9/1/2006,3,2.07669997215271,,,,
5/23/2006,10/1/2006,3,2.10470008850098,,,,
5/23/2006,11/1/2006,3,2.13969993591309,,,,
5/23/2006,12/1/2006,3,2.17770004272461,,,,
5/23/2006,1/1/2007,3,2.20619988441467,,,,
5/23/2006,2/1/2007,3,2.21070003509521,,,,
5/23/2006,3/1/2007,3,2.19120001792908,,,,
5/23/2006,4/1/2007,3,2.13619995117187,,,,
5/23/2006,5/1/2007,3,2.09470009803772,,,,
5/23/2006,6/1/2007,3,2.07369995117187,,,,
5/23/2006,7/1/2007,3,2.07870006561279,,,,
5/23/2006,8/1/2007,3,2.09319996833801,,,,
5/23/2006,9/1/2007,3,2.10969996452332,,,,
5/23/2006,10/1/2007,3,2.12919998168945,,,,
5/23/2006,11/1/2007,3,2.15370011329651,,,,
5/23/2006,6/1/2006,4,2.25,2.25250005722046,2.19000005722046,2535,
5/23/2006,7/1/2006,4,2.22749996185303,2.23499989509583,2.21499991416931,2347,
5/23/2006,8/1/2006,4,2.21000003814697,2.20250010490417,2.20250010490417,371,
5/23/2006,9/1/2006,4,2.1800000667572,0,0,280,
5/23/2006,10/1/2006,4,1.97749996185303,1.97000002861023,1.97000002861023,281,
5/23/2006,11/1/2006,4,1.93499994277954,0,0,10,
5/23/2006,12/1/2006,4,1.90400004386902,0,0,76,
5/23/2006,1/1/2007,4,1.91700005531311,0,0,0,
5/23/2006,2/1/2007,4,1.94149994850159,0,0,0,
5/23/2006,3/1/2007,4,1.96599996089935,0,0,0,
5/23/2006,4/1/2007,4,2.14299988746643,0,0,0,
5/23/2006,5/1/2007,4,2.15400004386902,0,0,50,
5/24/2006,7/1/2006,1,69.8600006103516,,,,
5/24/2006,8/1/2006,1,70.6100006103516,,,,
5/24/2006,9/1/2006,1,71.1999969482422,,,,
5/24/2006,10/1/2006,1,71.6800003051758,,,,
5/24/2006,11/1/2006,1,72.0699996948242,,,,
5/24/2006,12/1/2006,1,72.379997253418,,,,
5/24/2006,1/1/2007,1,72.620002746582,,,,
5/24/2006,2/1/2007,1,72.7799987792969,,,,
5/24/2006,3/1/2007,1,72.870002746582,,,,
5/24/2006,4/1/2007,1,72.9000015258789,,,,
5/24/2006,5/1/2007,1,72.8899993896484,,,,
5/24/2006,6/1/2007,1,72.8399963378906,,,,
5/24/2006,7/1/2007,1,72.7399978637695,,,,
5/24/2006,8/1/2007,1,72.629997253418,,,,
5/24/2006,9/1/2007,1,72.5100021362305,,,,
5/24/2006,10/1/2007,1,72.379997253418,,,,
5/24/2006,11/1/2007,1,72.2200012207031,,,,
5/24/2006,12/1/2007,1,72.0599975585938,,,,
5/24/2006,1/1/2008,1,71.8899993896484,,,,
5/24/2006,2/1/2008,1,71.7200012207031,,,,
5/24/2006,3/1/2008,1,71.5599975585937,,,,
5/24/2006,4/1/2008,1,71.3899993896484,,,,
5/24/2006,5/1/2008,1,71.2200012207031,,,,
5/24/2006,6/1/2008,1,71.0500030517578,,,,
5/24/2006,7/1/2008,1,70.879997253418,,,,
5/24/2006,8/1/2008,1,70.7300033569336,,,,
5/24/2006,9/1/2008,1,70.5999984741211,,,,
5/24/2006,10/1/2008,1,70.4700012207031,,,,
5/24/2006,11/1/2008,1,70.3399963378906,,,,
5/24/2006,12/1/2008,1,70.2099990844727,,,,
5/24/2006,1/1/2009,1,70.0699996948242,,,,
5/24/2006,2/1/2009,1,69.9400024414063,,,,
5/24/2006,3/1/2009,1,69.8300018310547,,,,
5/24/2006,4/1/2009,1,69.7300033569336,,,,
5/24/2006,5/1/2009,1,69.629997253418,,,,
5/24/2006,6/1/2009,1,69.5299987792969,,,,
5/24/2006,7/1/2009,1,69.4300003051758,,,,
5/24/2006,8/1/2009,1,69.3300018310547,,,,
5/24/2006,9/1/2009,1,69.2200012207031,,,,
5/24/2006,10/1/2009,1,69.1100006103516,,,,
5/24/2006,11/1/2009,1,69.0100021362305,,,,
5/24/2006,12/1/2009,1,68.9100036621094,,,,
5/24/2006,1/1/2010,1,68.8199996948242,,,,
5/24/2006,2/1/2010,1,68.7399978637695,,,,
5/24/2006,3/1/2010,1,68.6600036621094,,,,
5/24/2006,4/1/2010,1,68.5800018310547,,,,
5/24/2006,5/1/2010,1,68.5,,,,
5/24/2006,6/1/2010,1,68.4199981689453,,,,
5/24/2006,7/1/2010,1,68.3399963378906,,,,
5/24/2006,8/1/2010,1,68.25,,,,
5/24/2006,9/1/2010,1,68.1699981689453,,,,
5/24/2006,10/1/2010,1,68.0899963378906,,,,
5/24/2006,11/1/2010,1,68,,,,
5/24/2006,12/1/2010,1,67.9100036621094,,,,
5/24/2006,1/1/2011,1,67.8300018310547,,,,
5/24/2006,2/1/2011,1,67.75,,,,
5/24/2006,3/1/2011,1,67.6699981689453,,,,
5/24/2006,4/1/2011,1,67.5899963378906,,,,
5/24/2006,5/1/2011,1,67.5100021362305,,,,
5/24/2006,6/1/2011,1,67.4199981689453,,,,
5/24/2006,7/1/2011,1,67.3399963378906,,,,
5/24/2006,8/1/2011,1,67.2600021362305,,,,
5/24/2006,9/1/2011,1,67.1800003051758,,,,
5/24/2006,10/1/2011,1,67.0999984741211,,,,
5/24/2006,11/1/2011,1,67.0199966430664,,,,
5/24/2006,12/1/2011,1,66.9400024414063,,,,
5/24/2006,12/1/2012,1,66.2099990844727,,,,
5/24/2006,6/1/2006,2,2.01900005340576,,,,
5/24/2006,7/1/2006,2,2.0074999332428,,,,
5/24/2006,8/1/2006,2,1.994500041008,,,,
5/24/2006,9/1/2006,2,1.97300004959106,,,,
5/24/2006,10/1/2006,2,1.86699998378754,,,,
5/24/2006,11/1/2006,2,1.82799994945526,,,,
5/24/2006,12/1/2006,2,1.80900001525879,,,,
5/24/2006,1/1/2007,2,1.81500005722046,,,,
5/24/2006,6/1/2006,3,1.94019997119904,,,,
5/24/2006,7/1/2006,3,1.96189999580383,,,,
5/24/2006,8/1/2006,3,1.99039995670319,,,,
5/24/2006,9/1/2006,3,2.01789999008179,,,,
5/24/2006,10/1/2006,3,2.04739999771118,,,,
5/24/2006,11/1/2006,3,2.08439993858337,,,,
5/24/2006,12/1/2006,3,2.1243999004364,,,,
5/24/2006,1/1/2007,3,2.15440011024475,,,,
5/24/2006,2/1/2007,3,2.1609001159668,,,,
5/24/2006,3/1/2007,3,2.14490008354187,,,,
5/24/2006,4/1/2007,3,2.09340000152588,,,,
5/24/2006,5/1/2007,3,2.0543999671936,,,,
5/24/2006,6/1/2007,3,2.03390002250671,,,,
5/24/2006,7/1/2007,3,2.03889989852905,,,,
5/24/2006,8/1/2007,3,2.05390000343323,,,,
5/24/2006,9/1/2007,3,2.07039999961853,,,,
5/24/2006,10/1/2007,3,2.08990001678467,,,,
5/24/2006,11/1/2007,3,2.11439990997314,,,,
5/24/2006,6/1/2006,4,2.15669989585876,2.22499990463257,2.16249990463257,1743,
5/24/2006,7/1/2006,4,2.14919996261597,2.21000003814697,2.14499998092651,2270,
5/24/2006,8/1/2006,4,2.13669991493225,2.14000010490417,2.14000010490417,975,
5/24/2006,9/1/2006,4,2.1117000579834,0,0,116,
5/24/2006,10/1/2006,4,1.91670000553131,1.94000005722046,1.93799996376038,130,
5/24/2006,11/1/2006,4,1.87670004367828,0,0,50,
5/24/2006,12/1/2006,4,1.84769999980927,0,0,0,
5/24/2006,1/1/2007,4,1.86070001125336,0,0,0,
5/24/2006,2/1/2007,4,1.88520002365112,0,0,0,
5/24/2006,3/1/2007,4,1.90970003604889,0,0,0,
5/24/2006,4/1/2007,4,2.08669996261597,0,0,355,
5/24/2006,5/1/2007,4,2.10170006752014,0,0,305,
5/25/2006,7/1/2006,1,71.3199996948242,,,,
5/25/2006,8/1/2006,1,72.0899963378906,,,,
5/25/2006,9/1/2006,1,72.6600036621094,,,,
5/25/2006,10/1/2006,1,73.1100006103516,,,,
5/25/2006,11/1/2006,1,73.4800033569336,,,,
5/25/2006,12/1/2006,1,73.7699966430664,,,,
5/25/2006,1/1/2007,1,73.9899978637695,,,,
5/25/2006,2/1/2007,1,74.129997253418,,,,
5/25/2006,3/1/2007,1,74.1999969482422,,,,
5/25/2006,4/1/2007,1,74.2200012207031,,,,
5/25/2006,5/1/2007,1,74.1999969482422,,,,
5/25/2006,6/1/2007,1,74.1399993896484,,,,
5/25/2006,7/1/2007,1,74.0299987792969,,,,
5/25/2006,8/1/2007,1,73.9100036621094,,,,
5/25/2006,9/1/2007,1,73.7799987792969,,,,
5/25/2006,10/1/2007,1,73.6399993896484,,,,
5/25/2006,11/1/2007,1,73.4700012207031,,,,
5/25/2006,12/1/2007,1,73.3000030517578,,,,
5/25/2006,1/1/2008,1,73.120002746582,,,,
5/25/2006,2/1/2008,1,72.9400024414062,,,,
5/25/2006,3/1/2008,1,72.7699966430664,,,,
5/25/2006,4/1/2008,1,72.5800018310547,,,,
5/25/2006,5/1/2008,1,72.3899993896484,,,,
5/25/2006,6/1/2008,1,72.1999969482422,,,,
5/25/2006,7/1/2008,1,72.0199966430664,,,,
5/25/2006,8/1/2008,1,71.8600006103516,,,,
5/25/2006,9/1/2008,1,71.7300033569336,,,,
5/25/2006,10/1/2008,1,71.5999984741211,,,,
5/25/2006,11/1/2008,1,71.4700012207031,,,,
5/25/2006,12/1/2008,1,71.3399963378906,,,,
5/25/2006,1/1/2009,1,71.1999969482422,,,,
5/25/2006,2/1/2009,1,71.0699996948242,,,,
5/25/2006,3/1/2009,1,70.9599990844727,,,,
5/25/2006,4/1/2009,1,70.8600006103516,,,,
5/25/2006,5/1/2009,1,70.7600021362305,,,,
5/25/2006,6/1/2009,1,70.6600036621094,,,,
5/25/2006,7/1/2009,1,70.5599975585938,,,,
5/25/2006,8/1/2009,1,70.4599990844727,,,,
5/25/2006,9/1/2009,1,70.3499984741211,,,,
5/25/2006,10/1/2009,1,70.2399978637695,,,,
5/25/2006,11/1/2009,1,70.1399993896484,,,,
5/25/2006,12/1/2009,1,70.0400009155274,,,,
5/25/2006,1/1/2010,1,69.9499969482422,,,,
5/25/2006,2/1/2010,1,69.870002746582,,,,
5/25/2006,3/1/2010,1,69.7900009155273,,,,
5/25/2006,4/1/2010,1,69.7099990844727,,,,
5/25/2006,5/1/2010,1,69.629997253418,,,,
5/25/2006,6/1/2010,1,69.5500030517578,,,,
5/25/2006,7/1/2010,1,69.4700012207031,,,,
5/25/2006,8/1/2010,1,69.379997253418,,,,
5/25/2006,9/1/2010,1,69.3000030517578,,,,
5/25/2006,10/1/2010,1,69.2200012207031,,,,
5/25/2006,11/1/2010,1,69.129997253418,,,,
5/25/2006,12/1/2010,1,69.0400009155273,,,,
5/25/2006,1/1/2011,1,68.9599990844727,,,,
5/25/2006,2/1/2011,1,68.879997253418,,,,
5/25/2006,3/1/2011,1,68.8000030517578,,,,
5/25/2006,4/1/2011,1,68.7200012207031,,,,
5/25/2006,5/1/2011,1,68.6399993896484,,,,
5/25/2006,6/1/2011,1,68.5500030517578,,,,
5/25/2006,7/1/2011,1,68.4700012207031,,,,
5/25/2006,8/1/2011,1,68.3899993896484,,,,
5/25/2006,9/1/2011,1,68.3099975585938,,,,
5/25/2006,10/1/2011,1,68.2300033569336,,,,
5/25/2006,11/1/2011,1,68.1500015258789,,,,
5/25/2006,12/1/2011,1,68.0699996948242,,,,
5/25/2006,12/1/2012,1,67.3399963378906,,,,
5/25/2006,6/1/2006,2,2.10439991950989,,,,
5/25/2006,7/1/2006,2,2.07430005073547,,,,
5/25/2006,8/1/2006,2,2.05629992485046,,,,
5/25/2006,9/1/2006,2,2.03180003166199,,,,
5/25/2006,10/1/2006,2,1.92279994487762,,,,
5/25/2006,11/1/2006,2,1.8827999830246,,,,
5/25/2006,12/1/2006,2,1.86329996585846,,,,
5/25/2006,1/1/2007,2,1.86880004405975,,,,
5/25/2006,6/1/2006,3,1.9941999912262,,,,
5/25/2006,7/1/2006,3,2.01370000839233,,,,
5/25/2006,8/1/2006,3,2.04069995880127,,,,
5/25/2006,9/1/2006,3,2.06820011138916,,,,
5/25/2006,10/1/2006,3,2.0971999168396,,,,
5/25/2006,11/1/2006,3,2.13420009613037,,,,
5/25/2006,12/1/2006,3,2.17370009422302,,,,
5/25/2006,1/1/2007,3,2.20320010185242,,,,
5/25/2006,2/1/2007,3,2.20970010757446,,,,
5/25/2006,3/1/2007,3,2.19320011138916,,,,
5/25/2006,4/1/2007,3,2.14019989967346,,,,
5/25/2006,5/1/2007,3,2.10019993782043,,,,
5/25/2006,6/1/2007,3,2.07920002937317,,,,
5/25/2006,7/1/2007,3,2.08470010757446,,,,
5/25/2006,8/1/2007,3,2.10019993782043,,,,
5/25/2006,9/1/2007,3,2.11669993400574,,,,
5/25/2006,10/1/2007,3,2.13619995117187,,,,
5/25/2006,11/1/2007,3,2.16070008277893,,,,
5/25/2006,6/1/2006,4,2.24000000953674,2.24000000953674,2.14750003814697,3353,
5/25/2006,7/1/2006,4,2.2033998966217,2.20499992370605,2.14100003242493,2838,
5/25/2006,8/1/2006,4,2.18840003013611,2.16000008583069,2.13199996948242,1586,
5/25/2006,9/1/2006,4,2.1609001159668,0,0,875,
5/25/2006,10/1/2006,4,1.9569000005722,1.9375,1.93250000476837,537,
5/25/2006,11/1/2006,4,1.91439998149872,0,0,50,
5/25/2006,12/1/2006,4,1.88689994812012,0,0,500,
5/25/2006,1/1/2007,4,1.89890003204346,0,0,5,
5/25/2006,2/1/2007,4,1.92289996147156,0,0,0,
5/25/2006,3/1/2007,4,1.94690001010895,0,0,0,
5/25/2006,4/1/2007,4,2.12339997291565,0,0,0,
5/25/2006,5/1/2007,4,2.13840007781982,0,0,0,
5/26/2006,10/1/2006,1,73.1999969482422,,,,
5/26/2006,11/1/2006,1,73.5500030517578,,,,
5/26/2006,1/1/2007,1,74.0500030517578,,,,
5/26/2006,2/1/2007,1,74.1900024414062,,,,
5/26/2006,3/1/2007,1,74.2600021362305,,,,
5/26/2006,4/1/2007,1,74.2799987792969,,,,
5/26/2006,5/1/2007,1,74.2600021362305,,,,
5/26/2006,6/1/2007,1,74.1999969482422,,,,
5/26/2006,7/1/2007,1,74.0899963378906,,,,
5/26/2006,8/1/2007,1,73.9700012207031,,,,
5/26/2006,9/1/2007,1,73.8399963378906,,,,
5/26/2006,10/1/2007,1,73.6900024414063,,,,
5/26/2006,11/1/2007,1,73.5100021362305,,,,
5/26/2006,12/1/2007,1,73.3300018310547,,,,
5/26/2006,1/1/2008,1,73.1399993896484,,,,
5/26/2006,2/1/2008,1,72.9499969482422,,,,
5/26/2006,3/1/2008,1,72.7699966430664,,,,
5/26/2006,4/1/2008,1,72.5699996948242,,,,
5/26/2006,5/1/2008,1,72.370002746582,,,,
5/26/2006,6/1/2008,1,72.1699981689453,,,,
5/26/2006,7/1/2008,1,71.9800033569336,,,,
5/26/2006,8/1/2008,1,71.8099975585938,,,,
5/26/2006,9/1/2008,1,71.6699981689453,,,,
5/26/2006,10/1/2008,1,71.5400009155273,,,,
5/26/2006,11/1/2008,1,71.4100036621094,,,,
5/26/2006,12/1/2008,1,71.2799987792969,,,,
5/26/2006,1/1/2009,1,71.129997253418,,,,
5/26/2006,2/1/2009,1,70.9899978637695,,,,
5/26/2006,3/1/2009,1,70.870002746582,,,,
5/26/2006,4/1/2009,1,70.7600021362305,,,,
5/26/2006,5/1/2009,1,70.6500015258789,,,,
5/26/2006,6/1/2009,1,70.5400009155273,,,,
5/26/2006,7/1/2009,1,70.4300003051758,,,,
5/26/2006,8/1/2009,1,70.3199996948242,,,,
5/26/2006,9/1/2009,1,70.1999969482422,,,,
5/26/2006,10/1/2009,1,70.0800018310547,,,,
5/26/2006,11/1/2009,1,69.9700012207031,,,,
5/26/2006,12/1/2009,1,69.8600006103516,,,,
5/26/2006,1/1/2010,1,69.7699966430664,,,,
5/26/2006,2/1/2010,1,69.6900024414063,,,,
5/26/2006,3/1/2010,1,69.6100006103516,,,,
5/26/2006,4/1/2010,1,69.5299987792969,,,,
5/26/2006,5/1/2010,1,69.4499969482422,,,,
5/26/2006,6/1/2010,1,69.3600006103516,,,,
5/26/2006,7/1/2010,1,69.2699966430664,,,,
5/26/2006,8/1/2010,1,69.1800003051758,,,,
5/26/2006,9/1/2010,1,69.0899963378906,,,,
5/26/2006,10/1/2010,1,69,,,,
5/26/2006,11/1/2010,1,68.9000015258789,,,,
5/26/2006,12/1/2010,1,68.8000030517578,,,,
5/26/2006,1/1/2011,1,68.7099990844727,,,,
5/26/2006,2/1/2011,1,68.620002746582,,,,
5/26/2006,3/1/2011,1,68.5299987792969,,,,
5/26/2006,4/1/2011,1,68.4499969482422,,,,
5/26/2006,5/1/2011,1,68.370002746582,,,,
5/26/2006,6/1/2011,1,68.2799987792969,,,,
5/26/2006,7/1/2011,1,68.1999969482422,,,,
5/26/2006,8/1/2011,1,68.120002746582,,,,
5/26/2006,9/1/2011,1,68.0400009155273,,,,
5/26/2006,10/1/2011,1,67.9599990844727,,,,
5/26/2006,11/1/2011,1,67.879997253418,,,,
5/26/2006,12/1/2011,1,67.8000030517578,,,,
5/26/2006,12/1/2012,1,67.0299987792969,,,,
5/26/2006,7/1/2006,1,71.370002746582,71.9000015258789,70.8600006103516,71611,
5/26/2006,8/1/2006,1,72.1600036621094,72.6999969482422,71.6600036621094,32912,
5/26/2006,9/1/2006,1,72.7600021362305,73.1500015258789,72.2799987792969,12820,
5/26/2006,12/1/2006,1,73.8300018310547,74.25,73.3499984741211,10422,
5/26/2006,9/1/2006,2,2.05979990959167,,,,
5/26/2006,10/1/2006,2,1.94780004024506,,,,
5/26/2006,11/1/2006,2,1.90530002117157,,,,
5/26/2006,1/1/2007,2,1.8882999420166,,,,
5/26/2006,6/1/2006,2,2.13680005073547,2.16499996185303,2.07999992370605,14699,
5/26/2006,7/1/2006,2,2.11479997634888,2.125,2.05999994277954,15851,
5/26/2006,8/1/2006,2,2.08979988098145,2.09999990463257,2.04999995231628,2733,
5/26/2006,12/1/2006,2,1.88329994678497,1.87150001525879,1.85590004920959,185,
5/26/2006,8/1/2006,3,2.02020001411438,,,,
5/26/2006,9/1/2006,3,2.04769992828369,,,,
5/26/2006,10/1/2006,3,2.07669997215271,,,,
5/26/2006,12/1/2006,3,2.1521999835968,,,,
5/26/2006,1/1/2007,3,2.18070006370544,,,,
5/26/2006,4/1/2007,3,2.11669993400574,,,,
5/26/2006,5/1/2007,3,2.07669997215271,,,,
5/26/2006,6/1/2007,3,2.05570006370544,,,,
5/26/2006,7/1/2007,3,2.06119990348816,,,,
5/26/2006,8/1/2007,3,2.07669997215271,,,,
5/26/2006,9/1/2007,3,2.09319996833801,,,,
5/26/2006,10/1/2007,3,2.11269998550415,,,,
5/26/2006,11/1/2007,3,2.13720011711121,,,,
5/26/2006,6/1/2006,3,1.98049998283386,2.01250004768372,1.97000002861023,11387,
5/26/2006,7/1/2006,3,1.9922000169754,2.03500008583069,1.98000001907349,16605,
5/26/2006,11/1/2006,3,2.11319994926453,2.15400004386902,2.13000011444092,325,
5/26/2006,2/1/2007,3,2.18720006942749,2.23000001907349,2.21000003814697,278,
5/26/2006,3/1/2007,3,2.17020010948181,2.21499991416931,2.15750002861023,599,
5/26/2006,6/1/2006,4,2.30999994277954,2.30999994277954,2.22499990463257,2797,
5/26/2006,7/1/2006,4,2.26399993896484,2.26500010490417,2.21099996566772,1943,
5/26/2006,8/1/2006,4,2.24399995803833,2.23499989509583,2.19600009918213,482,
5/26/2006,9/1/2006,4,2.2114999294281,0,0,182,
5/26/2006,10/1/2006,4,2.00250005722046,0,0,0,
5/26/2006,11/1/2006,4,1.95650005340576,1.91439998149872,1.91439998149872,20,
5/26/2006,12/1/2006,4,1.92550003528595,1.89189994335175,1.89189994335175,20,
5/26/2006,1/1/2007,4,1.93700003623962,1.89890003204346,1.89890003204346,20,
5/26/2006,2/1/2007,4,1.96050000190735,0,0,0,
5/26/2006,3/1/2007,4,1.98399996757507,0,0,0,
5/26/2006,4/1/2007,4,2.16000008583069,0,0,0,
5/26/2006,5/1/2007,4,2.17449998855591,0,0,0,
5/30/2006,7/1/2006,1,72.0299987792969,,,,
5/30/2006,8/1/2006,1,72.870002746582,,,,
5/30/2006,9/1/2006,1,73.4300003051758,,,,
5/30/2006,10/1/2006,1,73.8300018310547,,,,
5/30/2006,11/1/2006,1,74.1500015258789,,,,
5/30/2006,12/1/2006,1,74.4000015258789,,,,
5/30/2006,1/1/2007,1,74.5899963378906,,,,
5/30/2006,2/1/2007,1,74.6999969482422,,,,
5/30/2006,3/1/2007,1,74.7399978637695,,,,
5/30/2006,4/1/2007,1,74.7300033569336,,,,
5/30/2006,5/1/2007,1,74.6800003051758,,,,
5/30/2006,6/1/2007,1,74.5899963378906,,,,
5/30/2006,7/1/2007,1,74.4599990844727,,,,
5/30/2006,8/1/2007,1,74.3199996948242,,,,
5/30/2006,9/1/2007,1,74.1699981689453,,,,
5/30/2006,10/1/2007,1,74,,,,
5/30/2006,11/1/2007,1,73.8000030517578,,,,
5/30/2006,12/1/2007,1,73.5999984741211,,,,
5/30/2006,1/1/2008,1,73.3899993896484,,,,
5/30/2006,2/1/2008,1,73.1800003051758,,,,
5/30/2006,3/1/2008,1,72.9800033569336,,,,
5/30/2006,4/1/2008,1,72.7600021362305,,,,
5/30/2006,5/1/2008,1,72.5400009155274,,,,
5/30/2006,6/1/2008,1,72.3199996948242,,,,
5/30/2006,7/1/2008,1,72.1100006103516,,,,
5/30/2006,8/1/2008,1,71.9199981689453,,,,
5/30/2006,9/1/2008,1,71.7600021362305,,,,
5/30/2006,10/1/2008,1,71.5999984741211,,,,
5/30/2006,11/1/2008,1,71.4499969482422,,,,
5/30/2006,12/1/2008,1,71.3000030517578,,,,
5/30/2006,1/1/2009,1,71.129997253418,,,,
5/30/2006,2/1/2009,1,70.9700012207031,,,,
5/30/2006,3/1/2009,1,70.8300018310547,,,,
5/30/2006,4/1/2009,1,70.6999969482422,,,,
5/30/2006,5/1/2009,1,70.5699996948242,,,,
5/30/2006,6/1/2009,1,70.4499969482422,,,,
5/30/2006,7/1/2009,1,70.3199996948242,,,,
5/30/2006,8/1/2009,1,70.1900024414063,,,,
5/30/2006,9/1/2009,1,70.0500030517578,,,,
5/30/2006,10/1/2009,1,69.9100036621094,,,,
5/30/2006,11/1/2009,1,69.7799987792969,,,,
5/30/2006,12/1/2009,1,69.6500015258789,,,,
5/30/2006,1/1/2010,1,69.5500030517578,,,,
5/30/2006,2/1/2010,1,69.4499969482422,,,,
5/30/2006,3/1/2010,1,69.3499984741211,,,,
5/30/2006,4/1/2010,1,69.25,,,,
5/30/2006,5/1/2010,1,69.1500015258789,,,,
5/30/2006,6/1/2010,1,69.0500030517578,,,,
5/30/2006,7/1/2010,1,68.9499969482422,,,,
5/30/2006,8/1/2010,1,68.8499984741211,,,,
5/30/2006,9/1/2010,1,68.75,,,,
5/30/2006,10/1/2010,1,68.6500015258789,,,,
5/30/2006,11/1/2010,1,68.5500030517578,,,,
5/30/2006,12/1/2010,1,68.4499969482422,,,,
5/30/2006,1/1/2011,1,68.3600006103516,,,,
5/30/2006,2/1/2011,1,68.2699966430664,,,,
5/30/2006,3/1/2011,1,68.1800003051758,,,,
5/30/2006,4/1/2011,1,68.0899963378906,,,,
5/30/2006,5/1/2011,1,68,,,,
5/30/2006,6/1/2011,1,67.9100036621094,,,,
5/30/2006,7/1/2011,1,67.8199996948242,,,,
5/30/2006,8/1/2011,1,67.7300033569336,,,,
5/30/2006,9/1/2011,1,67.6399993896484,,,,
5/30/2006,10/1/2011,1,67.5500030517578,,,,
5/30/2006,11/1/2011,1,67.4599990844727,,,,
5/30/2006,12/1/2011,1,67.379997253418,,,,
5/30/2006,12/1/2012,1,66.5800018310547,,,,
5/30/2006,6/1/2006,2,2.14989995956421,,,,
5/30/2006,7/1/2006,2,2.11890006065369,,,,
5/30/2006,8/1/2006,2,2.09039998054504,,,,
5/30/2006,9/1/2006,2,2.05839991569519,,,,
5/30/2006,10/1/2006,2,1.9423999786377,,,,
5/30/2006,11/1/2006,2,1.89839994907379,,,,
5/30/2006,12/1/2006,2,1.87539994716644,,,,
5/30/2006,1/1/2007,2,1.8798999786377,,,,
5/30/2006,6/1/2006,3,2.00390005111694,,,,
5/30/2006,7/1/2006,3,2.02489995956421,,,,
5/30/2006,8/1/2006,3,2.05290007591248,,,,
5/30/2006,9/1/2006,3,2.07940006256104,,,,
5/30/2006,10/1/2006,3,2.10840010643005,,,,
5/30/2006,11/1/2006,3,2.14490008354187,,,,
5/30/2006,12/1/2006,3,2.18339991569519,,,,
5/30/2006,1/1/2007,3,2.21090006828308,,,,
5/30/2006,2/1/2007,3,2.21589994430542,,,,
5/30/2006,3/1/2007,3,2.19740009307861,,,,
5/30/2006,4/1/2007,3,2.1408998966217,,,,
5/30/2006,5/1/2007,3,2.09789991378784,,,,
5/30/2006,6/1/2007,3,2.0764000415802,,,,
5/30/2006,7/1/2007,3,2.08189988136291,,,,
5/30/2006,8/1/2007,3,2.09739995002747,,,,
5/30/2006,9/1/2007,3,2.11389994621277,,,,
5/30/2006,10/1/2007,3,2.13339996337891,,,,
5/30/2006,11/1/2007,3,2.15790009498596,,,,
5/30/2006,6/1/2006,4,2.33470010757446,2.36500000953674,2.30999994277954,5226,
5/30/2006,7/1/2006,4,2.30220007896423,2.3199999332428,2.27999997138977,2235,
5/30/2006,8/1/2006,4,2.27220010757446,0,0,437,
5/30/2006,9/1/2006,4,2.23219990730286,2.22000002861023,2.22000002861023,109,
5/30/2006,10/1/2006,4,2.01220011711121,2.01250004768372,2.01250004768372,300,
5/30/2006,11/1/2006,4,1.9646999835968,1.97650003433228,1.96150004863739,58,
5/30/2006,12/1/2006,4,1.93219995498657,1.93050003051758,1.93050003051758,35,
5/30/2006,1/1/2007,4,1.94369995594025,1.94200003147125,1.94200003147125,35,
5/30/2006,2/1/2007,4,1.96770000457764,0,0,25,
5/30/2006,3/1/2007,4,1.99170005321503,0,0,25,
5/30/2006,4/1/2007,4,2.16969990730286,0,0,0,
5/30/2006,5/1/2007,4,2.18420004844666,0,0,0,
5/31/2006,7/1/2006,1,71.2900009155274,,,,
5/31/2006,8/1/2006,1,72.2900009155273,,,,
5/31/2006,9/1/2006,1,72.8899993896484,,,,
5/31/2006,10/1/2006,1,73.370002746582,,,,
5/31/2006,11/1/2006,1,73.7399978637695,,,,
5/31/2006,12/1/2006,1,74.0199966430664,,,,
5/31/2006,1/1/2007,1,74.2200012207031,,,,
5/31/2006,2/1/2007,1,74.3399963378906,,,,
5/31/2006,3/1/2007,1,74.3899993896484,,,,
5/31/2006,4/1/2007,1,74.3899993896484,,,,
5/31/2006,5/1/2007,1,74.3499984741211,,,,
5/31/2006,6/1/2007,1,74.2699966430664,,,,
5/31/2006,7/1/2007,1,74.1500015258789,,,,
5/31/2006,8/1/2007,1,74.0199966430664,,,,
5/31/2006,9/1/2007,1,73.879997253418,,,,
5/31/2006,10/1/2007,1,73.7300033569336,,,,
5/31/2006,11/1/2007,1,73.5500030517578,,,,
5/31/2006,12/1/2007,1,73.370002746582,,,,
5/31/2006,1/1/2008,1,73.1699981689453,,,,
5/31/2006,2/1/2008,1,72.9700012207031,,,,
5/31/2006,3/1/2008,1,72.7799987792969,,,,
5/31/2006,4/1/2008,1,72.5599975585938,,,,
5/31/2006,5/1/2008,1,72.3399963378906,,,,
5/31/2006,6/1/2008,1,72.120002746582,,,,
5/31/2006,7/1/2008,1,71.9100036621094,,,,
5/31/2006,8/1/2008,1,71.7200012207031,,,,
5/31/2006,9/1/2008,1,71.5599975585937,,,,
5/31/2006,10/1/2008,1,71.4000015258789,,,,
5/31/2006,11/1/2008,1,71.25,,,,
5/31/2006,12/1/2008,1,71.0999984741211,,,,
5/31/2006,1/1/2009,1,70.9300003051758,,,,
5/31/2006,2/1/2009,1,70.7699966430664,,,,
5/31/2006,3/1/2009,1,70.629997253418,,,,
5/31/2006,4/1/2009,1,70.5,,,,
5/31/2006,5/1/2009,1,70.370002746582,,,,
5/31/2006,6/1/2009,1,70.25,,,,
5/31/2006,7/1/2009,1,70.120002746582,,,,
5/31/2006,8/1/2009,1,69.9899978637695,,,,
5/31/2006,9/1/2009,1,69.8499984741211,,,,
5/31/2006,10/1/2009,1,69.7099990844727,,,,
5/31/2006,11/1/2009,1,69.5800018310547,,,,
5/31/2006,12/1/2009,1,69.4499969482422,,,,
5/31/2006,1/1/2010,1,69.3499984741211,,,,
5/31/2006,2/1/2010,1,69.25,,,,
5/31/2006,3/1/2010,1,69.1500015258789,,,,
5/31/2006,4/1/2010,1,69.0500030517578,,,,
5/31/2006,5/1/2010,1,68.9499969482422,,,,
5/31/2006,6/1/2010,1,68.8499984741211,,,,
5/31/2006,7/1/2010,1,68.75,,,,
5/31/2006,8/1/2010,1,68.6500015258789,,,,
5/31/2006,9/1/2010,1,68.5500030517578,,,,
5/31/2006,10/1/2010,1,68.4499969482422,,,,
5/31/2006,11/1/2010,1,68.3499984741211,,,,
5/31/2006,12/1/2010,1,68.25,,,,
5/31/2006,1/1/2011,1,68.1600036621094,,,,
5/31/2006,2/1/2011,1,68.0699996948242,,,,
5/31/2006,3/1/2011,1,67.9800033569336,,,,
5/31/2006,4/1/2011,1,67.8899993896484,,,,
5/31/2006,5/1/2011,1,67.8000030517578,,,,
5/31/2006,6/1/2011,1,67.7099990844727,,,,
5/31/2006,7/1/2011,1,67.620002746582,,,,
5/31/2006,8/1/2011,1,67.5299987792969,,,,
5/31/2006,9/1/2011,1,67.4400024414063,,,,
5/31/2006,10/1/2011,1,67.3499984741211,,,,
5/31/2006,11/1/2011,1,67.2600021362305,,,,
5/31/2006,12/1/2011,1,67.1800003051758,,,,
5/31/2006,12/1/2012,1,66.379997253418,,,,
5/31/2006,6/1/2006,2,2.14109992980957,,,,
5/31/2006,7/1/2006,2,2.09570002555847,,,,
5/31/2006,8/1/2006,2,2.07669997215271,,,,
5/31/2006,9/1/2006,2,2.04970002174377,,,,
5/31/2006,10/1/2006,2,1.93669998645782,,,,
5/31/2006,11/1/2006,2,1.89370000362396,,,,
5/31/2006,12/1/2006,2,1.87170004844666,,,,
5/31/2006,1/1/2007,2,1.87670004367828,,,,
5/31/2006,6/1/2006,3,1.96050000190735,2.00500011444092,1.93499994277954,14747,
5/31/2006,7/1/2006,3,1.99530005455017,2.02600002288818,1.96249997615814,38513,
5/31/2006,8/1/2006,3,2.02629995346069,2.05299997329712,1.99000000953674,9480,
5/31/2006,9/1/2006,3,2.05529999732971,2.07800006866455,2.01999998092651,2312,
5/31/2006,10/1/2006,3,2.08629989624023,2.10500001907349,2.05999994277954,769,
5/31/2006,11/1/2006,3,2.12430000305176,2.14000010490417,2.09999990463257,560,
5/31/2006,12/1/2006,3,2.16380000114441,2.17899990081787,2.13499999046326,1207,
5/31/2006,1/1/2007,3,2.19129991531372,2.20700001716614,2.16499996185303,915,
5/31/2006,2/1/2007,3,2.19779992103577,2.2114999294281,2.17000007629395,183,
5/31/2006,3/1/2007,3,2.18079996109009,2.19300007820129,2.14499998092651,191,
5/31/2006,4/1/2007,3,2.12630009651184,2.13700008392334,2.10750007629395,106,
5/31/2006,5/1/2007,3,2.08480000495911,2.08999991416931,2.06500005722046,18,
5/31/2006,6/1/2007,3,2.06380009651184,0,0,82,
5/31/2006,7/1/2007,3,2.06929993629456,0,0,175,
5/31/2006,8/1/2007,3,2.08529996871948,0,0,0,
5/31/2006,9/1/2007,3,2.10229992866516,0,0,175,
5/31/2006,10/1/2007,3,2.1217999458313,0,0,0,
5/31/2006,11/1/2007,3,2.14630007743835,0,0,0,
5/31/2006,6/1/2006,4,2.28730010986328,2.3199999332428,2.25,4022,
5/31/2006,7/1/2006,4,2.25510001182556,2.28999996185303,2.20749998092651,4663,
5/31/2006,8/1/2006,4,2.23160004615784,2.21000003814697,2.1949999332428,903,
5/31/2006,9/1/2006,4,2.19609999656677,2.17000007629395,2.17000007629395,146,
5/31/2006,10/1/2006,4,1.978600025177,0,0,100,
5/31/2006,11/1/2006,4,1.9326000213623,0,0,100,
5/31/2006,12/1/2006,4,1.90110003948212,0,0,128,
5/31/2006,1/1/2007,4,1.91310000419617,0,0,0,
5/31/2006,2/1/2007,4,1.93809998035431,0,0,25,
5/31/2006,3/1/2007,4,1.96410000324249,0,0,25,
5/31/2006,4/1/2007,4,2.14409995079041,0,0,25,
5/31/2006,5/1/2007,4,2.15910005569458,0,0,25,
6/1/2006,7/1/2006,1,70.3399963378906,,,,
6/1/2006,8/1/2006,1,71.2300033569336,,,,
6/1/2006,9/1/2006,1,71.8600006103516,,,,
6/1/2006,10/1/2006,1,72.370002746582,,,,
6/1/2006,11/1/2006,1,72.7699966430664,,,,
6/1/2006,12/1/2006,1,73.0800018310547,,,,
6/1/2006,1/1/2007,1,73.2900009155273,,,,
6/1/2006,2/1/2007,1,73.4199981689453,,,,
6/1/2006,3/1/2007,1,73.4899978637695,,,,
6/1/2006,4/1/2007,1,73.5,,,,
6/1/2006,5/1/2007,1,73.4599990844727,,,,
6/1/2006,6/1/2007,1,73.379997253418,,,,
6/1/2006,7/1/2007,1,73.2600021362305,,,,
6/1/2006,8/1/2007,1,73.129997253418,,,,
6/1/2006,9/1/2007,1,72.9899978637695,,,,
6/1/2006,10/1/2007,1,72.8399963378906,,,,
6/1/2006,11/1/2007,1,72.6600036621094,,,,
6/1/2006,12/1/2007,1,72.4800033569336,,,,
6/1/2006,1/1/2008,1,72.2699966430664,,,,
6/1/2006,2/1/2008,1,72.0599975585938,,,,
6/1/2006,3/1/2008,1,71.8600006103516,,,,
6/1/2006,4/1/2008,1,71.629997253418,,,,
6/1/2006,5/1/2008,1,71.4000015258789,,,,
6/1/2006,6/1/2008,1,71.1699981689453,,,,
6/1/2006,7/1/2008,1,70.9499969482422,,,,
6/1/2006,8/1/2008,1,70.75,,,,
6/1/2006,9/1/2008,1,70.5800018310547,,,,
6/1/2006,10/1/2008,1,70.4100036621094,,,,
6/1/2006,11/1/2008,1,70.25,,,,
6/1/2006,12/1/2008,1,70.0899963378906,,,,
6/1/2006,1/1/2009,1,69.9199981689453,,,,
6/1/2006,2/1/2009,1,69.7600021362305,,,,
6/1/2006,3/1/2009,1,69.620002746582,,,,
6/1/2006,4/1/2009,1,69.4899978637695,,,,
6/1/2006,5/1/2009,1,69.3600006103516,,,,
6/1/2006,6/1/2009,1,69.2300033569336,,,,
6/1/2006,7/1/2009,1,69.0899963378906,,,,
6/1/2006,8/1/2009,1,68.9400024414063,,,,
6/1/2006,9/1/2009,1,68.7900009155274,,,,
6/1/2006,10/1/2009,1,68.6399993896484,,,,
6/1/2006,11/1/2009,1,68.4899978637695,,,,
6/1/2006,12/1/2009,1,68.3399963378906,,,,
6/1/2006,1/1/2010,1,68.2300033569336,,,,
6/1/2006,2/1/2010,1,68.120002746582,,,,
6/1/2006,3/1/2010,1,68.0100021362305,,,,
6/1/2006,4/1/2010,1,67.9000015258789,,,,
6/1/2006,5/1/2010,1,67.7900009155273,,,,
6/1/2006,6/1/2010,1,67.6800003051758,,,,
6/1/2006,7/1/2010,1,67.5699996948242,,,,
6/1/2006,8/1/2010,1,67.4599990844727,,,,
6/1/2006,9/1/2010,1,67.3399963378906,,,,
6/1/2006,10/1/2010,1,67.2200012207031,,,,
6/1/2006,11/1/2010,1,67.1100006103516,,,,
6/1/2006,12/1/2010,1,67,,,,
6/1/2006,1/1/2011,1,66.9000015258789,,,,
6/1/2006,2/1/2011,1,66.8000030517578,,,,
6/1/2006,3/1/2011,1,66.6999969482422,,,,
6/1/2006,4/1/2011,1,66.5999984741211,,,,
6/1/2006,5/1/2011,1,66.5,,,,
6/1/2006,6/1/2011,1,66.4000015258789,,,,
6/1/2006,7/1/2011,1,66.3000030517578,,,,
6/1/2006,8/1/2011,1,66.1999969482422,,,,
6/1/2006,9/1/2011,1,66.1100006103516,,,,
6/1/2006,10/1/2011,1,66.0199966430664,,,,
6/1/2006,11/1/2011,1,65.9300003051758,,,,
6/1/2006,12/1/2011,1,65.8499984741211,,,,
6/1/2006,12/1/2012,1,65.0500030517578,,,,
6/1/2006,7/1/2006,2,2.12719988822937,,,,
6/1/2006,8/1/2006,2,2.09570002555847,,,,
6/1/2006,9/1/2006,2,2.05970001220703,,,,
6/1/2006,10/1/2006,2,1.93770003318787,,,,
6/1/2006,11/1/2006,2,1.88970005512238,,,,
6/1/2006,12/1/2006,2,1.86269998550415,,,,
6/1/2006,1/1/2007,2,1.86619997024536,,,,
6/1/2006,7/1/2006,3,1.97070002555847,,,,
6/1/2006,8/1/2006,3,2.00239992141724,,,,
6/1/2006,9/1/2006,3,2.03290009498596,,,,
6/1/2006,10/1/2006,3,2.06340003013611,,,,
6/1/2006,11/1/2006,3,2.10089993476868,,,,
6/1/2006,12/1/2006,3,2.13940000534058,,,,
6/1/2006,1/1/2007,3,2.16639995574951,,,,
6/1/2006,2/1/2007,3,2.17339992523193,,,,
6/1/2006,3/1/2007,3,2.15840005874634,,,,
6/1/2006,4/1/2007,3,2.10489988327026,,,,
6/1/2006,5/1/2007,3,2.06439995765686,,,,
6/1/2006,6/1/2007,3,2.04390001296997,,,,
6/1/2006,7/1/2007,3,2.04940009117126,,,,
6/1/2006,8/1/2007,3,2.06539988517761,,,,
6/1/2006,9/1/2007,3,2.08189988136291,,,,
6/1/2006,10/1/2007,3,2.1003999710083,,,,
6/1/2006,11/1/2007,3,2.12389993667603,,,,
6/1/2006,12/1/2007,3,2.14540004730225,,,,
6/1/2006,7/1/2006,4,2.2746000289917,2.34249997138977,2.23749995231628,3616,
6/1/2006,8/1/2006,4,2.24559998512268,2.25,2.24000000953674,1241,
6/1/2006,9/1/2006,4,2.20810008049011,2.23000001907349,2.23000001907349,882,
6/1/2006,10/1/2006,4,1.9805999994278,1.96000003814697,1.96000003814697,377,
6/1/2006,11/1/2006,4,1.93309998512268,1.93250000476837,1.93250000476837,95,
6/1/2006,12/1/2006,4,1.90059995651245,1.90100002288818,1.90100002288818,20,
6/1/2006,1/1/2007,4,1.91059994697571,1.91299998760223,1.91299998760223,20,
6/1/2006,2/1/2007,4,1.93560004234314,0,0,0,
6/1/2006,3/1/2007,4,1.96159994602203,0,0,50,
6/1/2006,4/1/2007,4,2.14159989356995,0,0,0,
6/1/2006,5/1/2007,4,2.15659999847412,0,0,0,
6/1/2006,6/1/2007,4,2.16160011291504,0,0,0,
6/2/2006,7/1/2006,1,72.3300018310547,72.6999969482422,70.0699996948242,113070,
6/2/2006,8/1/2006,1,73.0299987792969,73.4000015258789,70.9700012207031,59499,
6/2/2006,9/1/2006,1,73.6100006103516,73.9000015258789,71.6699981689453,12511,
6/2/2006,10/1/2006,1,74.1100006103516,73.9000015258789,72.1800003051758,4060,
6/2/2006,11/1/2006,1,74.5299987792969,73.4700012207031,72.7099990844727,1938,
6/2/2006,12/1/2006,1,74.8499984741211,74.6999969482422,73.0500030517578,10082,
6/2/2006,1/1/2007,1,75.0699996948242,74.9499969482422,74.5,2235,
6/2/2006,2/1/2007,1,75.1999969482422,74.8000030517578,74.8000030517578,84,
6/2/2006,3/1/2007,1,75.2799987792969,0,0,589,
6/2/2006,4/1/2007,1,75.2900009155273,0,0,1053,
6/2/2006,5/1/2007,1,75.25,0,0,530,
6/2/2006,6/1/2007,1,75.1699981689453,0,0,1128,
6/2/2006,7/1/2007,1,75.0400009155274,0,0,50,
6/2/2006,8/1/2007,1,74.9000015258789,0,0,50,
6/2/2006,9/1/2007,1,74.75,74.25,74.25,52,
6/2/2006,10/1/2007,1,74.5899963378906,0,0,0,
6/2/2006,11/1/2007,1,74.4100036621094,0,0,300,
6/2/2006,12/1/2007,1,74.2300033569336,73.8499984741211,72.5999984741211,3598,
6/2/2006,1/1/2008,1,74.0100021362305,0,0,50,
6/2/2006,2/1/2008,1,73.7900009155274,0,0,0,
6/2/2006,3/1/2008,1,73.5800018310547,0,0,0,
6/2/2006,4/1/2008,1,73.3399963378906,0,0,0,
6/2/2006,5/1/2008,1,73.0999984741211,0,0,0,
6/2/2006,6/1/2008,1,72.8600006103516,72.3000030517578,72.3000030517578,395,
6/2/2006,7/1/2008,1,72.6399993896484,0,0,0,
6/2/2006,8/1/2008,1,72.4400024414063,0,0,0,
6/2/2006,9/1/2008,1,72.2699966430664,0,0,0,
6/2/2006,10/1/2008,1,72.0999984741211,0,0,0,
6/2/2006,11/1/2008,1,71.9400024414063,0,0,0,
6/2/2006,12/1/2008,1,71.7799987792969,71.3000030517578,71.3000030517578,3367,
6/2/2006,1/1/2009,1,71.6100006103516,0,0,0,
6/2/2006,2/1/2009,1,71.4499969482422,0,0,0,
6/2/2006,3/1/2009,1,71.3000030517578,0,0,0,
6/2/2006,4/1/2009,1,71.1600036621094,0,0,0,
6/2/2006,5/1/2009,1,71.0199966430664,0,0,0,
6/2/2006,6/1/2009,1,70.879997253418,70.3000030517578,70.25,260,
6/2/2006,7/1/2009,1,70.7300033569336,0,0,0,
6/2/2006,8/1/2009,1,70.5699996948242,0,0,0,
6/2/2006,9/1/2009,1,70.4100036621094,0,0,0,
6/2/2006,10/1/2009,1,70.25,0,0,0,
6/2/2006,11/1/2009,1,70.0899963378906,0,0,0,
6/2/2006,12/1/2009,1,69.9300003051758,69.4000015258789,69.4000015258789,325,
6/2/2006,1/1/2010,1,69.8099975585938,0,0,0,
6/2/2006,2/1/2010,1,69.6900024414063,0,0,0,
6/2/2006,3/1/2010,1,69.5699996948242,0,0,300,
6/2/2006,4/1/2010,1,69.4499969482422,0,0,0,
6/2/2006,5/1/2010,1,69.3300018310547,0,0,0,
6/2/2006,6/1/2010,1,69.2099990844727,0,0,0,
6/2/2006,7/1/2010,1,69.0999984741211,0,0,0,
6/2/2006,8/1/2010,1,68.9899978637695,0,0,0,
6/2/2006,9/1/2010,1,68.870002746582,0,0,0,
6/2/2006,10/1/2010,1,68.75,0,0,0,
6/2/2006,11/1/2010,1,68.6399993896484,0,0,0,
6/2/2006,12/1/2010,1,68.5299987792969,68.0999984741211,67.5,4122,
6/2/2006,1/1/2011,1,68.4199981689453,0,0,0,
6/2/2006,2/1/2011,1,68.3099975585938,0,0,0,
6/2/2006,3/1/2011,1,68.1999969482422,0,0,0,
6/2/2006,4/1/2011,1,68.0899963378906,0,0,0,
6/2/2006,5/1/2011,1,67.9800033569336,0,0,0,
6/2/2006,6/1/2011,1,67.870002746582,0,0,0,
6/2/2006,7/1/2011,1,67.7600021362305,0,0,0,
6/2/2006,8/1/2011,1,67.6500015258789,0,0,0,
6/2/2006,9/1/2011,1,67.5500030517578,0,0,0,
6/2/2006,10/1/2011,1,67.4499969482422,0,0,0,
6/2/2006,11/1/2011,1,67.3600006103516,0,0,0,
6/2/2006,12/1/2011,1,67.2799987792969,66.5999984741211,66.5999984741211,501,
6/2/2006,12/1/2012,1,66.4800033569336,66.3000030517578,65.9199981689453,1093,
6/2/2006,7/1/2006,2,2.19749999046326,,,,
6/2/2006,8/1/2006,2,2.16409993171692,,,,
6/2/2006,9/1/2006,2,2.12210011482239,,,,
6/2/2006,10/1/2006,2,1.99210000038147,,,,
6/2/2006,11/1/2006,2,1.94210004806519,,,,
6/2/2006,12/1/2006,2,1.91310000419617,,,,
6/2/2006,1/1/2007,2,1.916100025177,,,,
6/2/2006,7/1/2006,3,2.01449990272522,,,,
6/2/2006,8/1/2006,3,2.04579997062683,,,,
6/2/2006,9/1/2006,3,2.07629990577698,,,,
6/2/2006,10/1/2006,3,2.10630011558533,,,,
6/2/2006,11/1/2006,3,2.14229989051819,,,,
6/2/2006,12/1/2006,3,2.17930006980896,,,,
6/2/2006,1/1/2007,3,2.2063000202179,,,,
6/2/2006,2/1/2007,3,2.21280002593994,,,,
6/2/2006,3/1/2007,3,2.19729995727539,,,,
6/2/2006,4/1/2007,3,2.14229989051819,,,,
6/2/2006,5/1/2007,3,2.10130000114441,,,,
6/2/2006,6/1/2007,3,2.08030009269714,,,,
6/2/2006,7/1/2007,3,2.08579993247986,,,,
6/2/2006,8/1/2007,3,2.10179996490479,,,,
6/2/2006,9/1/2007,3,2.11829996109009,,,,
6/2/2006,10/1/2007,3,2.13680005073547,,,,
6/2/2006,11/1/2007,3,2.1603000164032,,,,
6/2/2006,12/1/2007,3,2.18179988861084,,,,
6/2/2006,7/1/2006,4,2.36249995231628,2.36500000953674,2.29500007629395,3132,
6/2/2006,8/1/2006,4,2.33030009269714,2.33500003814697,2.24990010261536,2098,
6/2/2006,9/1/2006,4,2.29029989242554,2.28500008583069,2.27999997138977,448,
6/2/2006,10/1/2006,4,2.05029988288879,2.04999995231628,2.04999995231628,151,
6/2/2006,11/1/2006,4,1.99880003929138,1.96309995651245,1.94309997558594,40,
6/2/2006,12/1/2006,4,1.96480000019074,1.93060004711151,1.91059994697571,110,
6/2/2006,1/1/2007,4,1.97529995441437,1.94060003757477,1.92060005664825,40,
6/2/2006,2/1/2007,4,2.00079989433289,0,0,0,
6/2/2006,3/1/2007,4,2.02679991722107,0,0,100,
6/2/2006,4/1/2007,4,2.20830011367798,0,0,0,
6/2/2006,5/1/2007,4,2.22230005264282,0,0,0,
6/2/2006,6/1/2007,4,2.22729992866516,0,0,0,
6/5/2006,7/1/2006,1,72.5999984741211,,,,
6/5/2006,8/1/2006,1,73.3399963378906,,,,
6/5/2006,9/1/2006,1,74,,,,
6/5/2006,10/1/2006,1,74.5400009155273,,,,
6/5/2006,11/1/2006,1,74.9899978637695,,,,
6/5/2006,12/1/2006,1,75.3399963378906,,,,
6/5/2006,1/1/2007,1,75.5699996948242,,,,
6/5/2006,2/1/2007,1,75.6999969482422,,,,
6/5/2006,3/1/2007,1,75.7799987792969,,,,
6/5/2006,4/1/2007,1,75.7900009155273,,,,
6/5/2006,5/1/2007,1,75.75,,,,
6/5/2006,6/1/2007,1,75.6699981689453,,,,
6/5/2006,7/1/2007,1,75.5299987792969,,,,
6/5/2006,8/1/2007,1,75.379997253418,,,,
6/5/2006,9/1/2007,1,75.2200012207031,,,,
6/5/2006,10/1/2007,1,75.0500030517578,,,,
6/5/2006,11/1/2007,1,74.870002746582,,,,
6/5/2006,12/1/2007,1,74.6900024414063,,,,
6/5/2006,1/1/2008,1,74.4599990844727,,,,
6/5/2006,2/1/2008,1,74.2300033569336,,,,
6/5/2006,3/1/2008,1,74.0100021362305,,,,
6/5/2006,4/1/2008,1,73.7600021362305,,,,
6/5/2006,5/1/2008,1,73.5100021362305,,,,
6/5/2006,6/1/2008,1,73.2600021362305,,,,
6/5/2006,7/1/2008,1,73.0400009155273,,,,
6/5/2006,8/1/2008,1,72.8399963378906,,,,
6/5/2006,9/1/2008,1,72.6699981689453,,,,
6/5/2006,10/1/2008,1,72.5,,,,
6/5/2006,11/1/2008,1,72.3399963378906,,,,
6/5/2006,12/1/2008,1,72.1800003051758,,,,
6/5/2006,1/1/2009,1,72.0100021362305,,,,
6/5/2006,2/1/2009,1,71.8499984741211,,,,
6/5/2006,3/1/2009,1,71.6999969482422,,,,
6/5/2006,4/1/2009,1,71.5599975585937,,,,
6/5/2006,5/1/2009,1,71.4199981689453,,,,
6/5/2006,6/1/2009,1,71.2799987792969,,,,
6/5/2006,7/1/2009,1,71.129997253418,,,,
6/5/2006,8/1/2009,1,70.9700012207031,,,,
6/5/2006,9/1/2009,1,70.8099975585938,,,,
6/5/2006,10/1/2009,1,70.6500015258789,,,,
6/5/2006,11/1/2009,1,70.4899978637695,,,,
6/5/2006,12/1/2009,1,70.3300018310547,,,,
6/5/2006,1/1/2010,1,70.2099990844727,,,,
6/5/2006,2/1/2010,1,70.0899963378906,,,,
6/5/2006,3/1/2010,1,69.9700012207031,,,,
6/5/2006,4/1/2010,1,69.8499984741211,,,,
6/5/2006,5/1/2010,1,69.7300033569336,,,,
6/5/2006,6/1/2010,1,69.6100006103516,,,,
6/5/2006,7/1/2010,1,69.5,,,,
6/5/2006,8/1/2010,1,69.3899993896484,,,,
6/5/2006,9/1/2010,1,69.2699966430664,,,,
6/5/2006,10/1/2010,1,69.1500015258789,,,,
6/5/2006,11/1/2010,1,69.0400009155273,,,,
6/5/2006,12/1/2010,1,68.9300003051758,,,,
6/5/2006,1/1/2011,1,68.8199996948242,,,,
6/5/2006,2/1/2011,1,68.7099990844727,,,,
6/5/2006,3/1/2011,1,68.5999984741211,,,,
6/5/2006,4/1/2011,1,68.4899978637695,,,,
6/5/2006,5/1/2011,1,68.379997253418,,,,
6/5/2006,6/1/2011,1,68.2699966430664,,,,
6/5/2006,7/1/2011,1,68.1500015258789,,,,
6/5/2006,8/1/2011,1,68.0299987792969,,,,
6/5/2006,9/1/2011,1,67.9199981689453,,,,
6/5/2006,10/1/2011,1,67.8099975585937,,,,
6/5/2006,11/1/2011,1,67.7099990844727,,,,
6/5/2006,12/1/2011,1,67.620002746582,,,,
6/5/2006,12/1/2012,1,66.7200012207031,,,,
6/5/2006,7/1/2006,2,2.16420006752014,,,,
6/5/2006,8/1/2006,2,2.13639998435974,,,,
6/5/2006,9/1/2006,2,2.09590005874634,,,,
6/5/2006,10/1/2006,2,1.96640002727509,,,,
6/5/2006,11/1/2006,2,1.91690003871918,,,,
6/5/2006,12/1/2006,2,1.88789999485016,,,,
6/5/2006,1/1/2007,2,1.89040005207062,,,,
6/5/2006,7/1/2006,3,2.04270005226135,,,,
6/5/2006,8/1/2006,3,2.07310009002686,,,,
6/5/2006,9/1/2006,3,2.10459995269775,,,,
6/5/2006,10/1/2006,3,2.1350998878479,,,,
6/5/2006,11/1/2006,3,2.17109990119934,,,,
6/5/2006,12/1/2006,3,2.20810008049011,,,,
6/5/2006,1/1/2007,3,2.23559999465942,,,,
6/5/2006,2/1/2007,3,2.24259996414185,,,,
6/5/2006,3/1/2007,3,2.22709989547729,,,,
6/5/2006,4/1/2007,3,2.17210006713867,,,,
6/5/2006,5/1/2007,3,2.13109993934631,,,,
6/5/2006,6/1/2007,3,2.11010003089905,,,,
6/5/2006,7/1/2007,3,2.11560010910034,,,,
6/5/2006,8/1/2007,3,2.13159990310669,,,,
6/5/2006,9/1/2007,3,2.14809989929199,,,,
6/5/2006,10/1/2007,3,2.16659998893738,,,,
6/5/2006,11/1/2007,3,2.1900999546051,,,,
6/5/2006,12/1/2007,3,2.21160006523132,,,,
6/5/2006,7/1/2006,4,2.33669996261597,2.39260005950928,2.33500003814697,2068,
6/5/2006,8/1/2006,4,2.31170010566711,2.36400008201599,2.31500005722046,1267,
6/5/2006,9/1/2006,4,2.27169990539551,2.32649993896484,2.32399988174438,885,
6/5/2006,10/1/2006,4,2.03169989585876,2.04500007629395,2.03500008583069,998,
6/5/2006,11/1/2006,4,1.97870004177094,1.98880004882813,1.97880005836487,36,
6/5/2006,12/1/2006,4,1.94369995594025,1.95480000972748,1.94480001926422,997,
6/5/2006,1/1/2007,4,1.95420002937317,1.96529996395111,1.95529997348785,36,
6/5/2006,2/1/2007,4,1.98020005226135,0,0,0,
6/5/2006,3/1/2007,4,2.00670003890991,0,0,0,
6/5/2006,4/1/2007,4,2.18819999694824,0,0,0,
6/5/2006,5/1/2007,4,2.20219993591309,0,0,0,
6/5/2006,6/1/2007,4,2.207200050354,0,0,0,
6/6/2006,7/1/2006,1,72.5,,,,
6/6/2006,8/1/2006,1,73.1100006103516,,,,
6/6/2006,9/1/2006,1,73.8199996948242,,,,
6/6/2006,10/1/2006,1,74.3899993896484,,,,
6/6/2006,11/1/2006,1,74.870002746582,,,,
6/6/2006,12/1/2006,1,75.2399978637695,,,,
6/6/2006,1/1/2007,1,75.5,,,,
6/6/2006,2/1/2007,1,75.6600036621094,,,,
6/6/2006,3/1/2007,1,75.75,,,,
6/6/2006,4/1/2007,1,75.7699966430664,,,,
6/6/2006,5/1/2007,1,75.75,,,,
6/6/2006,6/1/2007,1,75.6900024414063,,,,
6/6/2006,7/1/2007,1,75.5699996948242,,,,
6/6/2006,8/1/2007,1,75.4199981689453,,,,
6/6/2006,9/1/2007,1,75.2600021362305,,,,
6/6/2006,10/1/2007,1,75.0899963378906,,,,
6/6/2006,11/1/2007,1,74.9100036621094,,,,
6/6/2006,12/1/2007,1,74.7300033569336,,,,
6/6/2006,1/1/2008,1,74.5,,,,
6/6/2006,2/1/2008,1,74.2699966430664,,,,
6/6/2006,3/1/2008,1,74.0500030517578,,,,
6/6/2006,4/1/2008,1,73.8000030517578,,,,
6/6/2006,5/1/2008,1,73.5500030517578,,,,
6/6/2006,6/1/2008,1,73.3000030517578,,,,
6/6/2006,7/1/2008,1,73.0800018310547,,,,
6/6/2006,8/1/2008,1,72.879997253418,,,,
6/6/2006,9/1/2008,1,72.7099990844727,,,,
6/6/2006,10/1/2008,1,72.5400009155274,,,,
6/6/2006,11/1/2008,1,72.379997253418,,,,
6/6/2006,12/1/2008,1,72.2200012207031,,,,
6/6/2006,1/1/2009,1,72.0500030517578,,,,
6/6/2006,2/1/2009,1,71.8899993896484,,,,
6/6/2006,3/1/2009,1,71.7399978637695,,,,
6/6/2006,4/1/2009,1,71.5999984741211,,,,
6/6/2006,5/1/2009,1,71.4599990844727,,,,
6/6/2006,6/1/2009,1,71.3199996948242,,,,
6/6/2006,7/1/2009,1,71.1699981689453,,,,
6/6/2006,8/1/2009,1,71.0100021362305,,,,
6/6/2006,9/1/2009,1,70.8499984741211,,,,
6/6/2006,10/1/2009,1,70.6900024414063,,,,
6/6/2006,11/1/2009,1,70.5299987792969,,,,
6/6/2006,12/1/2009,1,70.370002746582,,,,
6/6/2006,1/1/2010,1,70.25,,,,
6/6/2006,2/1/2010,1,70.129997253418,,,,
6/6/2006,3/1/2010,1,70.0100021362305,,,,
6/6/2006,4/1/2010,1,69.8899993896484,,,,
6/6/2006,5/1/2010,1,69.7699966430664,,,,
6/6/2006,6/1/2010,1,69.6500015258789,,,,
6/6/2006,7/1/2010,1,69.5400009155273,,,,
6/6/2006,8/1/2010,1,69.4300003051758,,,,
6/6/2006,9/1/2010,1,69.3099975585938,,,,
6/6/2006,10/1/2010,1,69.1900024414062,,,,
6/6/2006,11/1/2010,1,69.0800018310547,,,,
6/6/2006,12/1/2010,1,68.9700012207031,,,,
6/6/2006,1/1/2011,1,68.870002746582,,,,
6/6/2006,2/1/2011,1,68.7699966430664,,,,
6/6/2006,3/1/2011,1,68.6699981689453,,,,
6/6/2006,4/1/2011,1,68.5699996948242,,,,
6/6/2006,5/1/2011,1,68.4599990844727,,,,
6/6/2006,6/1/2011,1,68.3499984741211,,,,
6/6/2006,7/1/2011,1,68.2399978637695,,,,
6/6/2006,8/1/2011,1,68.129997253418,,,,
6/6/2006,9/1/2011,1,68.0199966430664,,,,
6/6/2006,10/1/2011,1,67.9100036621094,,,,
6/6/2006,11/1/2011,1,67.8099975585937,,,,
6/6/2006,12/1/2011,1,67.7200012207031,,,,
6/6/2006,12/1/2012,1,66.8199996948242,,,,
6/6/2006,7/1/2006,2,2.17880010604858,,,,
6/6/2006,8/1/2006,2,2.14879989624023,,,,
6/6/2006,9/1/2006,2,2.10980010032654,,,,
6/6/2006,10/1/2006,2,1.98179996013641,,,,
6/6/2006,11/1/2006,2,1.93330001831055,,,,
6/6/2006,12/1/2006,2,1.90530002117157,,,,
6/6/2006,1/1/2007,2,1.90880000591278,,,,
6/6/2006,7/1/2006,3,2.04259991645813,,,,
6/6/2006,8/1/2006,3,2.07399988174438,,,,
6/6/2006,9/1/2006,3,2.10549998283386,,,,
6/6/2006,10/1/2006,3,2.13700008392334,,,,
6/6/2006,11/1/2006,3,2.17300009727478,,,,
6/6/2006,12/1/2006,3,2.21000003814697,,,,
6/6/2006,1/1/2007,3,2.23799991607666,,,,
6/6/2006,2/1/2007,3,2.24550008773804,,,,
6/6/2006,3/1/2007,3,2.23000001907349,,,,
6/6/2006,4/1/2007,3,2.17499995231628,,,,
6/6/2006,5/1/2007,3,2.1340000629425,,,,
6/6/2006,6/1/2007,3,2.11299991607666,,,,
6/6/2006,7/1/2007,3,2.11849999427795,,,,
6/6/2006,8/1/2007,3,2.1340000629425,,,,
6/6/2006,9/1/2007,3,2.15000009536743,,,,
6/6/2006,10/1/2007,3,2.16849994659424,,,,
6/6/2006,11/1/2007,3,2.19199991226196,,,,
6/6/2006,12/1/2007,3,2.21350002288818,,,,
6/6/2006,7/1/2006,4,2.34640002250671,2.35050010681152,2.3050000667572,4158,
6/6/2006,8/1/2006,4,2.32389998435974,2.32750010490417,2.29500007629395,2103,
6/6/2006,9/1/2006,4,2.28539991378784,2.29500007629395,2.26500010490417,778,
6/6/2006,10/1/2006,4,2.0453999042511,2.01999998092651,2.01749992370605,298,
6/6/2006,11/1/2006,4,1.99240005016327,1.96870005130768,1.96870005130768,12,
6/6/2006,12/1/2006,4,1.95840001106262,1.93369996547699,1.92999994754791,238,
6/6/2006,1/1/2007,4,1.9699000120163,1.94420003890991,1.942999958992,89,
6/6/2006,2/1/2007,4,1.99590003490448,0,0,2,
6/6/2006,3/1/2007,4,2.02239990234375,1.99749994277954,1.99749994277954,3,
6/6/2006,4/1/2007,4,2.20589995384216,0,0,2,
6/6/2006,5/1/2007,4,2.21989989280701,2.19749999046326,2.19749999046326,28,
6/6/2006,6/1/2007,4,2.22490000724792,0,0,2,
6/7/2006,7/1/2006,1,70.8199996948242,,,,
6/7/2006,8/1/2006,1,71.5,,,,
6/7/2006,9/1/2006,1,72.3499984741211,,,,
6/7/2006,10/1/2006,1,73.0100021362305,,,,
6/7/2006,11/1/2006,1,73.5299987792969,,,,
6/7/2006,12/1/2006,1,73.9400024414063,,,,
6/7/2006,1/1/2007,1,74.2300033569336,,,,
6/7/2006,2/1/2007,1,74.4199981689453,,,,
6/7/2006,3/1/2007,1,74.5500030517578,,,,
6/7/2006,4/1/2007,1,74.6100006103516,,,,
6/7/2006,5/1/2007,1,74.620002746582,,,,
6/7/2006,6/1/2007,1,74.5899963378906,,,,
6/7/2006,7/1/2007,1,74.5,,,,
6/7/2006,8/1/2007,1,74.379997253418,,,,
6/7/2006,9/1/2007,1,74.25,,,,
6/7/2006,10/1/2007,1,74.1100006103516,,,,
6/7/2006,11/1/2007,1,73.9499969482422,,,,
6/7/2006,12/1/2007,1,73.7900009155274,,,,
6/7/2006,1/1/2008,1,73.5999984741211,,,,
6/7/2006,2/1/2008,1,73.4100036621094,,,,
6/7/2006,3/1/2008,1,73.2099990844727,,,,
6/7/2006,4/1/2008,1,72.9800033569336,,,,
6/7/2006,5/1/2008,1,72.75,,,,
6/7/2006,6/1/2008,1,72.5199966430664,,,,
6/7/2006,7/1/2008,1,72.3099975585938,,,,
6/7/2006,8/1/2008,1,72.120002746582,,,,
6/7/2006,9/1/2008,1,71.9599990844727,,,,
6/7/2006,10/1/2008,1,71.7900009155273,,,,
6/7/2006,11/1/2008,1,71.629997253418,,,,
6/7/2006,12/1/2008,1,71.4700012207031,,,,
6/7/2006,1/1/2009,1,71.3099975585938,,,,
6/7/2006,2/1/2009,1,71.1699981689453,,,,
6/7/2006,3/1/2009,1,71.0299987792969,,,,
6/7/2006,4/1/2009,1,70.8899993896484,,,,
6/7/2006,5/1/2009,1,70.75,,,,
6/7/2006,6/1/2009,1,70.620002746582,,,,
6/7/2006,7/1/2009,1,70.4700012207031,,,,
6/7/2006,8/1/2009,1,70.3199996948242,,,,
6/7/2006,9/1/2009,1,70.1699981689453,,,,
6/7/2006,10/1/2009,1,70.0199966430664,,,,
6/7/2006,11/1/2009,1,69.870002746582,,,,
6/7/2006,12/1/2009,1,69.7200012207031,,,,
6/7/2006,1/1/2010,1,69.5999984741211,,,,
6/7/2006,2/1/2010,1,69.4800033569336,,,,
6/7/2006,3/1/2010,1,69.3600006103516,,,,
6/7/2006,4/1/2010,1,69.2399978637695,,,,
6/7/2006,5/1/2010,1,69.120002746582,,,,
6/7/2006,6/1/2010,1,69,,,,
6/7/2006,7/1/2010,1,68.8899993896484,,,,
6/7/2006,8/1/2010,1,68.7799987792969,,,,
6/7/2006,9/1/2010,1,68.6600036621094,,,,
6/7/2006,10/1/2010,1,68.5400009155273,,,,
6/7/2006,11/1/2010,1,68.4300003051758,,,,
6/7/2006,12/1/2010,1,68.3199996948242,,,,
6/7/2006,1/1/2011,1,68.2200012207031,,,,
6/7/2006,2/1/2011,1,68.120002746582,,,,
6/7/2006,3/1/2011,1,68.0199966430664,,,,
6/7/2006,4/1/2011,1,67.9199981689453,,,,
6/7/2006,5/1/2011,1,67.8099975585937,,,,
6/7/2006,6/1/2011,1,67.6999969482422,,,,
6/7/2006,7/1/2011,1,67.5899963378906,,,,
6/7/2006,8/1/2011,1,67.4800033569336,,,,
6/7/2006,9/1/2011,1,67.370002746582,,,,
6/7/2006,10/1/2011,1,67.2600021362305,,,,
6/7/2006,11/1/2011,1,67.1600036621094,,,,
6/7/2006,12/1/2011,1,67.0699996948242,,,,
6/7/2006,12/1/2012,1,66.1699981689453,,,,
6/7/2006,7/1/2006,2,2.12400007247925,,,,
6/7/2006,8/1/2006,2,2.11800003051758,,,,
6/7/2006,9/1/2006,2,2.08500003814697,,,,
6/7/2006,10/1/2006,2,1.95749998092651,,,,
6/7/2006,11/1/2006,2,1.91050004959106,,,,
6/7/2006,12/1/2006,2,1.88349997997284,,,,
6/7/2006,1/1/2007,2,1.88800001144409,,,,
6/7/2006,7/1/2006,3,1.99539995193481,,,,
6/7/2006,8/1/2006,3,2.03090000152588,,,,
6/7/2006,9/1/2006,3,2.06489992141724,,,,
6/7/2006,10/1/2006,3,2.09789991378784,,,,
6/7/2006,11/1/2006,3,2.13439989089966,,,,
6/7/2006,12/1/2006,3,2.17239999771118,,,,
6/7/2006,1/1/2007,3,2.20090007781982,,,,
6/7/2006,2/1/2007,3,2.208899974823,,,,
6/7/2006,3/1/2007,3,2.19490003585815,,,,
6/7/2006,4/1/2007,3,2.14190006256104,,,,
6/7/2006,5/1/2007,3,2.10240006446838,,,,
6/7/2006,6/1/2007,3,2.08189988136291,,,,
6/7/2006,7/1/2007,3,2.08739995956421,,,,
6/7/2006,8/1/2007,3,2.10290002822876,,,,
6/7/2006,9/1/2007,3,2.11890006065369,,,,
6/7/2006,10/1/2007,3,2.13739991188049,,,,
6/7/2006,11/1/2007,3,2.1609001159668,,,,
6/7/2006,12/1/2007,3,2.18239998817444,,,,
6/7/2006,7/1/2006,4,2.26250004768372,2.34649991989136,2.25500011444092,7709,
6/7/2006,8/1/2006,4,2.27830004692078,2.32389998435974,2.27250003814697,5556,
6/7/2006,9/1/2006,4,2.25329995155334,2.26200008392334,2.23499989509583,2760,
6/7/2006,10/1/2006,4,2.02080011367798,0,0,1065,
6/7/2006,11/1/2006,4,1.96979999542236,0,0,0,
6/7/2006,12/1/2006,4,1.9378000497818,0,0,500,
6/7/2006,1/1/2007,4,1.95029997825623,0,0,0,
6/7/2006,2/1/2007,4,1.97730004787445,0,0,0,
6/7/2006,3/1/2007,4,2.00480008125305,0,0,0,
6/7/2006,4/1/2007,4,2.19029998779297,0,0,0,
6/7/2006,5/1/2007,4,2.20479989051819,0,0,0,
6/7/2006,6/1/2007,4,2.21029996871948,0,0,0,
6/8/2006,7/1/2006,1,70.3499984741211,,,,
6/8/2006,8/1/2006,1,71.129997253418,,,,
6/8/2006,9/1/2006,1,72.0400009155273,,,,
6/8/2006,10/1/2006,1,72.7399978637695,,,,
6/8/2006,11/1/2006,1,73.2900009155273,,,,
6/8/2006,12/1/2006,1,73.7099990844727,,,,
6/8/2006,1/1/2007,1,74,,,,
6/8/2006,2/1/2007,1,74.1900024414062,,,,
6/8/2006,3/1/2007,1,74.3199996948242,,,,
6/8/2006,4/1/2007,1,74.379997253418,,,,
6/8/2006,5/1/2007,1,74.3899993896484,,,,
6/8/2006,6/1/2007,1,74.3600006103516,,,,
6/8/2006,7/1/2007,1,74.2699966430664,,,,
6/8/2006,8/1/2007,1,74.1500015258789,,,,
6/8/2006,9/1/2007,1,74.0199966430664,,,,
6/8/2006,10/1/2007,1,73.879997253418,,,,
6/8/2006,11/1/2007,1,73.7200012207031,,,,
6/8/2006,12/1/2007,1,73.5599975585938,,,,
6/8/2006,1/1/2008,1,73.370002746582,,,,
6/8/2006,2/1/2008,1,73.1800003051758,,,,
6/8/2006,3/1/2008,1,72.9800033569336,,,,
6/8/2006,4/1/2008,1,72.75,,,,
6/8/2006,5/1/2008,1,72.5199966430664,,,,
6/8/2006,6/1/2008,1,72.2900009155273,,,,
6/8/2006,7/1/2008,1,72.0800018310547,,,,
6/8/2006,8/1/2008,1,71.8899993896484,,,,
6/8/2006,9/1/2008,1,71.7300033569336,,,,
6/8/2006,10/1/2008,1,71.5599975585937,,,,
6/8/2006,11/1/2008,1,71.4000015258789,,,,
6/8/2006,12/1/2008,1,71.2399978637695,,,,
6/8/2006,1/1/2009,1,71.0800018310547,,,,
6/8/2006,2/1/2009,1,70.9400024414063,,,,
6/8/2006,3/1/2009,1,70.8000030517578,,,,
6/8/2006,4/1/2009,1,70.6600036621094,,,,
6/8/2006,5/1/2009,1,70.5199966430664,,,,
6/8/2006,6/1/2009,1,70.3899993896484,,,,
6/8/2006,7/1/2009,1,70.2399978637695,,,,
6/8/2006,8/1/2009,1,70.0899963378906,,,,
6/8/2006,9/1/2009,1,69.9400024414063,,,,
6/8/2006,10/1/2009,1,69.7900009155273,,,,
6/8/2006,11/1/2009,1,69.6399993896484,,,,
6/8/2006,12/1/2009,1,69.4899978637695,,,,
6/8/2006,1/1/2010,1,69.370002746582,,,,
6/8/2006,2/1/2010,1,69.25,,,,
6/8/2006,3/1/2010,1,69.129997253418,,,,
6/8/2006,4/1/2010,1,69.0100021362305,,,,
6/8/2006,5/1/2010,1,68.8899993896484,,,,
6/8/2006,6/1/2010,1,68.7699966430664,,,,
6/8/2006,7/1/2010,1,68.6600036621094,,,,
6/8/2006,8/1/2010,1,68.5500030517578,,,,
6/8/2006,9/1/2010,1,68.4300003051758,,,,
6/8/2006,10/1/2010,1,68.3099975585938,,,,
6/8/2006,11/1/2010,1,68.1999969482422,,,,
6/8/2006,12/1/2010,1,68.0899963378906,,,,
6/8/2006,1/1/2011,1,67.9899978637695,,,,
6/8/2006,2/1/2011,1,67.8899993896484,,,,
6/8/2006,3/1/2011,1,67.7900009155273,,,,
6/8/2006,4/1/2011,1,67.6900024414063,,,,
6/8/2006,5/1/2011,1,67.5800018310547,,,,
6/8/2006,6/1/2011,1,67.4700012207031,,,,
6/8/2006,7/1/2011,1,67.3600006103516,,,,
6/8/2006,8/1/2011,1,67.25,,,,
6/8/2006,9/1/2011,1,67.1399993896484,,,,
6/8/2006,10/1/2011,1,67.0299987792969,,,,
6/8/2006,11/1/2011,1,66.9300003051758,,,,
6/8/2006,12/1/2011,1,66.8399963378906,,,,
6/8/2006,12/1/2012,1,65.9400024414063,,,,
6/8/2006,7/1/2006,2,2.10220003128052,,,,
6/8/2006,8/1/2006,2,2.09660005569458,,,,
6/8/2006,9/1/2006,2,2.06660008430481,,,,
6/8/2006,10/1/2006,2,1.94459998607636,,,,
6/8/2006,11/1/2006,2,1.89859998226166,,,,
6/8/2006,12/1/2006,2,1.87259995937347,,,,
6/8/2006,1/1/2007,2,1.87810003757477,,,,
6/8/2006,7/1/2006,3,1.98559999465942,,,,
6/8/2006,8/1/2006,3,2.02049994468689,,,,
6/8/2006,9/1/2006,3,2.05749988555908,,,,
6/8/2006,10/1/2006,3,2.09249997138977,,,,
6/8/2006,11/1/2006,3,2.12899994850159,,,,
6/8/2006,12/1/2006,3,2.16700005531311,,,,
6/8/2006,1/1/2007,3,2.19600009918213,,,,
6/8/2006,2/1/2007,3,2.20449995994568,,,,
6/8/2006,3/1/2007,3,2.19149994850159,,,,
6/8/2006,5/1/2007,3,2.09999990463257,,,,
6/8/2006,6/1/2007,3,2.07999992370605,,,,
6/8/2006,7/1/2007,3,2.08550000190735,,,,
6/8/2006,8/1/2007,3,2.1010000705719,,,,
6/8/2006,9/1/2007,3,2.11700010299683,,,,
6/8/2006,10/1/2007,3,2.13549995422363,,,,
6/8/2006,11/1/2007,3,2.15899991989136,,,,
6/8/2006,12/1/2007,3,2.18050003051758,,,,
6/8/2006,4/1/2007,3,2.13949990272522,2.14299988746643,2.1159999370575,475,
6/8/2006,7/1/2006,4,2.27870011329651,2.28999996185303,2.21749997138977,5617,
6/8/2006,8/1/2006,4,2.28929996490479,2.28999996185303,2.22000002861023,7186,
6/8/2006,9/1/2006,4,2.28029990196228,2.28999996185303,2.21250009536743,3247,
6/8/2006,10/1/2006,4,2.05279994010925,2.02609992027283,2,623,
6/8/2006,11/1/2006,4,2.00180006027222,0,0,271,
6/8/2006,12/1/2006,4,1.96979999542236,0,0,100,
6/8/2006,1/1/2007,4,1.98230004310608,0,0,40,
6/8/2006,2/1/2007,4,2.00929999351501,0,0,72,
6/8/2006,3/1/2007,4,2.03679990768433,0,0,81,
6/8/2006,4/1/2007,4,2.22429990768433,0,0,289,
6/8/2006,5/1/2007,4,2.23880004882812,0,0,20,
6/8/2006,6/1/2007,4,2.24429988861084,0,0,20,
6/9/2006,7/1/2006,1,71.629997253418,,,,
6/9/2006,8/1/2006,1,72.3099975585938,,,,
6/9/2006,9/1/2006,1,73.1900024414063,,,,
6/9/2006,10/1/2006,1,73.8300018310547,,,,
6/9/2006,11/1/2006,1,74.3199996948242,,,,
6/9/2006,12/1/2006,1,74.7099990844727,,,,
6/9/2006,1/1/2007,1,74.9700012207031,,,,
6/9/2006,2/1/2007,1,75.129997253418,,,,
6/9/2006,3/1/2007,1,75.2300033569336,,,,
6/9/2006,4/1/2007,1,75.2699966430664,,,,
6/9/2006,5/1/2007,1,75.2600021362305,,,,
6/9/2006,6/1/2007,1,75.2099990844727,,,,
6/9/2006,7/1/2007,1,75.0899963378906,,,,
6/9/2006,8/1/2007,1,74.9400024414063,,,,
6/9/2006,9/1/2007,1,74.7799987792969,,,,
6/9/2006,10/1/2007,1,74.620002746582,,,,
6/9/2006,11/1/2007,1,74.4400024414063,,,,
6/9/2006,12/1/2007,1,74.2600021362305,,,,
6/9/2006,1/1/2008,1,74.0500030517578,,,,
6/9/2006,2/1/2008,1,73.8399963378906,,,,
6/9/2006,3/1/2008,1,73.620002746582,,,,
6/9/2006,4/1/2008,1,73.370002746582,,,,
6/9/2006,5/1/2008,1,73.120002746582,,,,
6/9/2006,6/1/2008,1,72.870002746582,,,,
6/9/2006,7/1/2008,1,72.6399993896484,,,,
6/9/2006,8/1/2008,1,72.4300003051758,,,,
6/9/2006,9/1/2008,1,72.25,,,,
6/9/2006,10/1/2008,1,72.0599975585938,,,,
6/9/2006,11/1/2008,1,71.879997253418,,,,
6/9/2006,12/1/2008,1,71.6999969482422,,,,
6/9/2006,1/1/2009,1,71.5299987792969,,,,
6/9/2006,2/1/2009,1,71.379997253418,,,,
6/9/2006,3/1/2009,1,71.2300033569336,,,,
6/9/2006,4/1/2009,1,71.0800018310547,,,,
6/9/2006,5/1/2009,1,70.9300003051758,,,,
6/9/2006,6/1/2009,1,70.7900009155273,,,,
6/9/2006,7/1/2009,1,70.629997253418,,,,
6/9/2006,8/1/2009,1,70.4700012207031,,,,
6/9/2006,9/1/2009,1,70.3099975585937,,,,
6/9/2006,10/1/2009,1,70.1500015258789,,,,
6/9/2006,11/1/2009,1,69.9899978637695,,,,
6/9/2006,12/1/2009,1,69.8300018310547,,,,
6/9/2006,1/1/2010,1,69.6999969482422,,,,
6/9/2006,2/1/2010,1,69.5699996948242,,,,
6/9/2006,3/1/2010,1,69.4400024414063,,,,
6/9/2006,4/1/2010,1,69.3099975585938,,,,
6/9/2006,5/1/2010,1,69.1800003051758,,,,
6/9/2006,6/1/2010,1,69.0500030517578,,,,
6/9/2006,7/1/2010,1,68.9300003051758,,,,
6/9/2006,8/1/2010,1,68.8099975585938,,,,
6/9/2006,9/1/2010,1,68.6800003051758,,,,
6/9/2006,10/1/2010,1,68.5500030517578,,,,
6/9/2006,11/1/2010,1,68.4300003051758,,,,
6/9/2006,12/1/2010,1,68.3099975585938,,,,
6/9/2006,1/1/2011,1,68.2099990844727,,,,
6/9/2006,2/1/2011,1,68.0999984741211,,,,
6/9/2006,3/1/2011,1,67.9899978637695,,,,
6/9/2006,4/1/2011,1,67.879997253418,,,,
6/9/2006,5/1/2011,1,67.7600021362305,,,,
6/9/2006,6/1/2011,1,67.6399993896484,,,,
6/9/2006,7/1/2011,1,67.5199966430664,,,,
6/9/2006,8/1/2011,1,67.4000015258789,,,,
6/9/2006,9/1/2011,1,67.2799987792969,,,,
6/9/2006,10/1/2011,1,67.1699981689453,,,,
6/9/2006,11/1/2011,1,67.0699996948242,,,,
6/9/2006,12/1/2011,1,66.9800033569336,,,,
6/9/2006,12/1/2012,1,66.0299987792969,,,,
6/9/2006,7/1/2006,2,2.1528000831604,,,,
6/9/2006,8/1/2006,2,2.14610004425049,,,,
6/9/2006,9/1/2006,2,2.11409997940063,,,,
6/9/2006,10/1/2006,2,1.98909997940063,,,,
6/9/2006,11/1/2006,2,1.94110000133514,,,,
6/9/2006,12/1/2006,2,1.91310000419617,,,,
6/9/2006,1/1/2007,2,1.91760003566742,,,,
6/9/2006,7/1/2006,3,2.04590010643005,,,,
6/9/2006,8/1/2006,3,2.08159995079041,,,,
6/9/2006,9/1/2006,3,2.11809992790222,,,,
6/9/2006,10/1/2006,3,2.15109992027283,,,,
6/9/2006,11/1/2006,3,2.18460011482239,,,,
6/9/2006,12/1/2006,3,2.21909999847412,,,,
6/9/2006,1/1/2007,3,2.24559998512268,,,,
6/9/2006,2/1/2007,3,2.25209999084473,,,,
6/9/2006,3/1/2007,3,2.23510003089905,,,,
6/9/2006,4/1/2007,3,2.17810010910034,,,,
6/9/2006,5/1/2007,3,2.13409996032715,,,,
6/9/2006,6/1/2007,3,2.11260008811951,,,,
6/9/2006,7/1/2007,3,2.11759996414185,,,,
6/9/2006,8/1/2007,3,2.1331000328064,,,,
6/9/2006,9/1/2007,3,2.14910006523132,,,,
6/9/2006,10/1/2007,3,2.16759991645813,,,,
6/9/2006,11/1/2007,3,2.19109988212585,,,,
6/9/2006,12/1/2007,3,2.21259999275208,,,,
6/9/2006,7/1/2006,4,2.30529999732971,2.3125,2.25999999046326,6244,
6/9/2006,8/1/2006,4,2.32240009307861,2.32500004768372,2.26749992370605,5628,
6/9/2006,9/1/2006,4,2.31839990615845,2.32500004768372,2.25550007820129,4711,
6/9/2006,10/1/2006,4,2.08839988708496,0,0,336,
6/9/2006,11/1/2006,4,2.03290009498596,0,0,23,
6/9/2006,12/1/2006,4,1.99940001964569,0,0,90,
6/9/2006,1/1/2007,4,2.01139998435974,0,0,0,
6/9/2006,2/1/2007,4,2.0378999710083,0,0,0,
6/9/2006,3/1/2007,4,2.06489992141724,0,0,0,
6/9/2006,4/1/2007,4,2.25189995765686,0,0,0,
6/9/2006,5/1/2007,4,2.2658998966217,0,0,90,
6/9/2006,6/1/2007,4,2.271399974823,0,0,0,
6/12/2006,7/1/2006,1,70.3600006103516,,,,
6/12/2006,8/1/2006,1,71.0899963378906,,,,
6/12/2006,9/1/2006,1,71.9599990844727,,,,
6/12/2006,10/1/2006,1,72.5699996948242,,,,
6/12/2006,11/1/2006,1,73.0500030517578,,,,
6/12/2006,12/1/2006,1,73.4300003051758,,,,
6/12/2006,1/1/2007,1,73.6900024414063,,,,
6/12/2006,2/1/2007,1,73.8499984741211,,,,
6/12/2006,3/1/2007,1,73.9499969482422,,,,
6/12/2006,4/1/2007,1,73.9800033569336,,,,
6/12/2006,5/1/2007,1,73.9599990844727,,,,
6/12/2006,6/1/2007,1,73.9000015258789,,,,
6/12/2006,7/1/2007,1,73.7699966430664,,,,
6/12/2006,8/1/2007,1,73.6100006103516,,,,
6/12/2006,9/1/2007,1,73.4499969482422,,,,
6/12/2006,10/1/2007,1,73.2900009155273,,,,
6/12/2006,11/1/2007,1,73.1100006103516,,,,
6/12/2006,12/1/2007,1,72.9300003051758,,,,
6/12/2006,1/1/2008,1,72.7200012207031,,,,
6/12/2006,2/1/2008,1,72.5100021362305,,,,
6/12/2006,3/1/2008,1,72.2900009155273,,,,
6/12/2006,4/1/2008,1,72.0500030517578,,,,
6/12/2006,5/1/2008,1,71.8099975585938,,,,
6/12/2006,6/1/2008,1,71.5699996948242,,,,
6/12/2006,7/1/2008,1,71.3399963378906,,,,
6/12/2006,8/1/2008,1,71.129997253418,,,,
6/12/2006,9/1/2008,1,70.9400024414063,,,,
6/12/2006,10/1/2008,1,70.75,,,,
6/12/2006,11/1/2008,1,70.5599975585938,,,,
6/12/2006,12/1/2008,1,70.370002746582,,,,
6/12/2006,1/1/2009,1,70.1999969482422,,,,
6/12/2006,2/1/2009,1,70.0500030517578,,,,
6/12/2006,3/1/2009,1,69.9000015258789,,,,
6/12/2006,4/1/2009,1,69.75,,,,
6/12/2006,5/1/2009,1,69.5999984741211,,,,
6/12/2006,6/1/2009,1,69.4599990844727,,,,
6/12/2006,7/1/2009,1,69.3000030517578,,,,
6/12/2006,8/1/2009,1,69.1399993896484,,,,
6/12/2006,9/1/2009,1,68.9800033569336,,,,
6/12/2006,10/1/2009,1,68.8199996948242,,,,
6/12/2006,11/1/2009,1,68.6600036621094,,,,
6/12/2006,12/1/2009,1,68.5,,,,
6/12/2006,1/1/2010,1,68.370002746582,,,,
6/12/2006,2/1/2010,1,68.2399978637695,,,,
6/12/2006,3/1/2010,1,68.1100006103516,,,,
6/12/2006,4/1/2010,1,67.9800033569336,,,,
6/12/2006,5/1/2010,1,67.8499984741211,,,,
6/12/2006,6/1/2010,1,67.7200012207031,,,,
6/12/2006,7/1/2010,1,67.5999984741211,,,,
6/12/2006,8/1/2010,1,67.4800033569336,,,,
6/12/2006,9/1/2010,1,67.3499984741211,,,,
6/12/2006,10/1/2010,1,67.2200012207031,,,,
6/12/2006,11/1/2010,1,67.0999984741211,,,,
6/12/2006,12/1/2010,1,66.9800033569336,,,,
6/12/2006,1/1/2011,1,66.879997253418,,,,
6/12/2006,2/1/2011,1,66.7699966430664,,,,
6/12/2006,3/1/2011,1,66.6600036621094,,,,
6/12/2006,4/1/2011,1,66.5500030517578,,,,
6/12/2006,5/1/2011,1,66.4300003051758,,,,
6/12/2006,6/1/2011,1,66.3099975585938,,,,
6/12/2006,7/1/2011,1,66.1900024414063,,,,
6/12/2006,8/1/2011,1,66.0699996948242,,,,
6/12/2006,9/1/2011,1,65.9499969482422,,,,
6/12/2006,10/1/2011,1,65.8399963378906,,,,
6/12/2006,11/1/2011,1,65.7399978637695,,,,
6/12/2006,12/1/2011,1,65.6500015258789,,,,
6/12/2006,12/1/2012,1,64.6999969482422,,,,
6/12/2006,7/1/2006,2,2.12430000305176,,,,
6/12/2006,8/1/2006,2,2.11980009078979,,,,
6/12/2006,9/1/2006,2,2.08680009841919,,,,
6/12/2006,10/1/2006,2,1.96029996871948,,,,
6/12/2006,11/1/2006,2,1.90779995918274,,,,
6/12/2006,12/1/2006,2,1.87779998779297,,,,
6/12/2006,1/1/2007,2,1.88230001926422,,,,
6/12/2006,7/1/2006,3,1.99129998683929,,,,
6/12/2006,8/1/2006,3,2.02740001678467,,,,
6/12/2006,9/1/2006,3,2.06539988517761,,,,
6/12/2006,10/1/2006,3,2.09890007972717,,,,
6/12/2006,11/1/2006,3,2.13190007209778,,,,
6/12/2006,12/1/2006,3,2.16639995574951,,,,
6/12/2006,1/1/2007,3,2.19289994239807,,,,
6/12/2006,2/1/2007,3,2.19989991188049,,,,
6/12/2006,3/1/2007,3,2.18339991569519,,,,
6/12/2006,4/1/2007,3,2.12689995765686,,,,
6/12/2006,5/1/2007,3,2.08340001106262,,,,
6/12/2006,6/1/2007,3,2.0618999004364,,,,
6/12/2006,7/1/2007,3,2.06690001487732,,,,
6/12/2006,8/1/2007,3,2.08240008354187,,,,
6/12/2006,9/1/2007,3,2.0984001159668,,,,
6/12/2006,10/1/2007,3,2.1168999671936,,,,
6/12/2006,11/1/2007,3,2.14039993286133,,,,
6/12/2006,12/1/2007,3,2.16190004348755,,,,
6/12/2006,7/1/2006,4,2.25990009307861,2.3050000667572,2.25500011444092,3980,
6/12/2006,8/1/2006,4,2.27300000190735,2.32500004768372,2.26999998092651,3475,
6/12/2006,9/1/2006,4,2.27250003814697,2.32349991798401,2.28749990463257,2628,
6/12/2006,10/1/2006,4,2.04250001907349,0,0,68,
6/12/2006,11/1/2006,4,1.98549997806549,0,0,63,
6/12/2006,12/1/2006,4,1.95050001144409,0,0,63,
6/12/2006,1/1/2007,4,1.96249997615814,0,0,115,
6/12/2006,2/1/2007,4,1.9889999628067,0,0,0,
6/12/2006,3/1/2007,4,2.01600003242493,0,0,0,
6/12/2006,4/1/2007,4,2.20300006866455,0,0,55,
6/12/2006,5/1/2007,4,2.21700000762939,0,0,155,
6/12/2006,6/1/2007,4,2.22250008583069,0,0,0,
6/13/2006,7/1/2006,1,68.5599975585938,,,,
6/13/2006,8/1/2006,1,69.2900009155273,,,,
6/13/2006,9/1/2006,1,70.1100006103516,,,,
6/13/2006,10/1/2006,1,70.6800003051758,,,,
6/13/2006,11/1/2006,1,71.1399993896484,,,,
6/13/2006,12/1/2006,1,71.5100021362305,,,,
6/13/2006,1/1/2007,1,71.7799987792969,,,,
6/13/2006,2/1/2007,1,71.9499969482422,,,,
6/13/2006,3/1/2007,1,72.0500030517578,,,,
6/13/2006,4/1/2007,1,72.0800018310547,,,,
6/13/2006,5/1/2007,1,72.0599975585938,,,,
6/13/2006,6/1/2007,1,72.0100021362305,,,,
6/13/2006,7/1/2007,1,71.8899993896484,,,,
6/13/2006,8/1/2007,1,71.7399978637695,,,,
6/13/2006,9/1/2007,1,71.5899963378906,,,,
6/13/2006,10/1/2007,1,71.4400024414063,,,,
6/13/2006,11/1/2007,1,71.2699966430664,,,,
6/13/2006,12/1/2007,1,71.0899963378906,,,,
6/13/2006,1/1/2008,1,70.879997253418,,,,
6/13/2006,2/1/2008,1,70.6699981689453,,,,
6/13/2006,3/1/2008,1,70.4499969482422,,,,
6/13/2006,4/1/2008,1,70.2099990844727,,,,
6/13/2006,5/1/2008,1,69.9700012207031,,,,
6/13/2006,6/1/2008,1,69.7300033569336,,,,
6/13/2006,7/1/2008,1,69.5,,,,
6/13/2006,8/1/2008,1,69.2900009155273,,,,
6/13/2006,9/1/2008,1,69.0999984741211,,,,
6/13/2006,10/1/2008,1,68.9100036621094,,,,
6/13/2006,11/1/2008,1,68.7200012207031,,,,
6/13/2006,12/1/2008,1,68.5299987792969,,,,
6/13/2006,1/1/2009,1,68.3600006103516,,,,
6/13/2006,2/1/2009,1,68.2099990844727,,,,
6/13/2006,3/1/2009,1,68.0599975585938,,,,
6/13/2006,4/1/2009,1,67.9100036621094,,,,
6/13/2006,5/1/2009,1,67.7600021362305,,,,
6/13/2006,6/1/2009,1,67.620002746582,,,,
6/13/2006,7/1/2009,1,67.4599990844727,,,,
6/13/2006,8/1/2009,1,67.3000030517578,,,,
6/13/2006,9/1/2009,1,67.1399993896484,,,,
6/13/2006,10/1/2009,1,66.9800033569336,,,,
6/13/2006,11/1/2009,1,66.8199996948242,,,,
6/13/2006,12/1/2009,1,66.6600036621094,,,,
6/13/2006,1/1/2010,1,66.5299987792969,,,,
6/13/2006,2/1/2010,1,66.4000015258789,,,,
6/13/2006,3/1/2010,1,66.2699966430664,,,,
6/13/2006,4/1/2010,1,66.1399993896484,,,,
6/13/2006,5/1/2010,1,66.0100021362305,,,,
6/13/2006,6/1/2010,1,65.879997253418,,,,
6/13/2006,7/1/2010,1,65.7600021362305,,,,
6/13/2006,8/1/2010,1,65.6399993896484,,,,
6/13/2006,9/1/2010,1,65.5100021362305,,,,
6/13/2006,10/1/2010,1,65.379997253418,,,,
6/13/2006,11/1/2010,1,65.2600021362305,,,,
6/13/2006,12/1/2010,1,65.1399993896484,,,,
6/13/2006,1/1/2011,1,65.0400009155274,,,,
6/13/2006,2/1/2011,1,64.9300003051758,,,,
6/13/2006,3/1/2011,1,64.8199996948242,,,,
6/13/2006,4/1/2011,1,64.7099990844727,,,,
6/13/2006,5/1/2011,1,64.5899963378906,,,,
6/13/2006,6/1/2011,1,64.4700012207031,,,,
6/13/2006,7/1/2011,1,64.3499984741211,,,,
6/13/2006,8/1/2011,1,64.2300033569336,,,,
6/13/2006,9/1/2011,1,64.1100006103516,,,,
6/13/2006,10/1/2011,1,64,,,,
6/13/2006,11/1/2011,1,63.9000015258789,,,,
6/13/2006,12/1/2011,1,63.810001373291,,,,
6/13/2006,12/1/2012,1,62.8600006103516,,,,
6/13/2006,7/1/2006,2,2.0518000125885,,,,
6/13/2006,8/1/2006,2,2.0511999130249,,,,
6/13/2006,9/1/2006,2,2.02469992637634,,,,
6/13/2006,10/1/2006,2,1.90069997310638,,,,
6/13/2006,11/1/2006,2,1.8507000207901,,,,
6/13/2006,12/1/2006,2,1.82169997692108,,,,
6/13/2006,1/1/2007,2,1.82669997215271,,,,
6/13/2006,7/1/2006,3,1.93159997463226,,,,
6/13/2006,8/1/2006,3,1.97300004959106,,,,
6/13/2006,9/1/2006,3,2.01500010490417,,,,
6/13/2006,10/1/2006,3,2.05049991607666,,,,
6/13/2006,11/1/2006,3,2.0845000743866,,,,
6/13/2006,12/1/2006,3,2.11999988555908,,,,
6/13/2006,1/1/2007,3,2.14849996566772,,,,
6/13/2006,2/1/2007,3,2.15750002861023,,,,
6/13/2006,3/1/2007,3,2.14249992370605,,,,
6/13/2006,4/1/2007,3,2.08800005912781,,,,
6/13/2006,5/1/2007,3,2.04550004005432,,,,
6/13/2006,6/1/2007,3,2.02449989318848,,,,
6/13/2006,7/1/2007,3,2.02950000762939,,,,
6/13/2006,8/1/2007,3,2.04500007629395,,,,
6/13/2006,9/1/2007,3,2.06100010871887,,,,
6/13/2006,10/1/2007,3,2.07949995994568,,,,
6/13/2006,11/1/2007,3,2.1029999256134,,,,
6/13/2006,12/1/2007,3,2.12450003623962,,,,
6/13/2006,7/1/2006,4,2.1710000038147,2.25550007820129,2.17000007629395,5955,
6/13/2006,8/1/2006,4,2.18959999084473,2.26600003242493,2.18499994277954,5558,
6/13/2006,9/1/2006,4,2.19510006904602,2.26550006866455,2.1875,3597,
6/13/2006,10/1/2006,4,1.97409999370575,2.01550006866455,1.98249995708466,760,
6/13/2006,11/1/2006,4,1.91910004615784,1.92250001430511,1.92250001430511,11,
6/13/2006,12/1/2006,4,1.88510000705719,0,0,110,
6/13/2006,1/1/2007,4,1.89810001850128,0,0,0,
6/13/2006,2/1/2007,4,1.92509996891022,0,0,0,
6/13/2006,3/1/2007,4,1.95210003852844,0,0,0,
6/13/2006,4/1/2007,4,2.14059996604919,0,0,0,
6/13/2006,5/1/2007,4,2.15459990501404,0,0,0,
6/13/2006,6/1/2007,4,2.16009998321533,0,0,0,
6/14/2006,7/1/2006,1,69.1399993896484,69.4000015258789,68.0999984741211,107293,
6/14/2006,8/1/2006,1,69.620002746582,69.8499984741211,68.8199996948242,86559,
6/14/2006,9/1/2006,1,70.3300018310547,70.5500030517578,69.5899963378906,30591,
6/14/2006,10/1/2006,1,70.870002746582,70.9599990844727,70.1699981689453,7649,
6/14/2006,11/1/2006,1,71.3199996948242,71.5,70.6699981689453,2261,
6/14/2006,12/1/2006,1,71.6800003051758,71.8000030517578,70.9800033569336,13708,
6/14/2006,1/1/2007,1,71.9599990844727,72.0999984741211,71.4300003051758,2382,
6/14/2006,2/1/2007,1,72.1399993896484,71.9000015258789,71.8000030517578,1754,
6/14/2006,3/1/2007,1,72.25,71.9000015258789,71.9000015258789,1515,
6/14/2006,4/1/2007,1,72.2900009155273,0,0,700,
6/14/2006,5/1/2007,1,72.2799987792969,0,0,400,
6/14/2006,6/1/2007,1,72.2399978637695,72.0999984741211,71.6500015258789,2099,
6/14/2006,7/1/2007,1,72.129997253418,0,0,1519,
6/14/2006,8/1/2007,1,71.9899978637695,0,0,200,
6/14/2006,9/1/2007,1,71.8499984741211,0,0,0,
6/14/2006,10/1/2007,1,71.7099990844727,0,0,0,
6/14/2006,11/1/2007,1,71.5400009155273,0,0,0,
6/14/2006,12/1/2007,1,71.3600006103516,71.25,70.5,6316,
6/14/2006,1/1/2008,1,71.1600036621094,0,0,0,
6/14/2006,2/1/2008,1,70.9599990844727,0,0,0,
6/14/2006,3/1/2008,1,70.75,0,0,0,
6/14/2006,4/1/2008,1,70.5199966430664,0,0,0,
6/14/2006,5/1/2008,1,70.2900009155273,0,0,0,
6/14/2006,6/1/2008,1,70.0599975585938,0,0,258,
6/14/2006,7/1/2008,1,69.8399963378906,0,0,0,
6/14/2006,8/1/2008,1,69.6399993896484,0,0,0,
6/14/2006,9/1/2008,1,69.4599990844727,0,0,0,
6/14/2006,10/1/2008,1,69.2799987792969,0,0,0,
6/14/2006,11/1/2008,1,69.0999984741211,0,0,0,
6/14/2006,12/1/2008,1,68.9100036621094,68.8000030517578,68.3000030517578,2061,
6/14/2006,1/1/2009,1,68.75,0,0,0,
6/14/2006,2/1/2009,1,68.5999984741211,0,0,0,
6/14/2006,3/1/2009,1,68.4499969482422,0,0,0,
6/14/2006,4/1/2009,1,68.3099975585938,0,0,0,
6/14/2006,5/1/2009,1,68.1699981689453,0,0,0,
6/14/2006,6/1/2009,1,68.0299987792969,0,0,900,
6/14/2006,7/1/2009,1,67.879997253418,0,0,0,
6/14/2006,8/1/2009,1,67.7300033569336,0,0,0,
6/14/2006,9/1/2009,1,67.5800018310547,0,0,0,
6/14/2006,10/1/2009,1,67.4300003051758,0,0,50,
6/14/2006,11/1/2009,1,67.2799987792969,0,0,0,
6/14/2006,12/1/2009,1,67.129997253418,66.5,66.3000030517578,954,
6/14/2006,1/1/2010,1,67,0,0,0,
6/14/2006,2/1/2010,1,66.870002746582,0,0,0,
6/14/2006,3/1/2010,1,66.7399978637695,0,0,0,
6/14/2006,4/1/2010,1,66.6100006103516,0,0,0,
6/14/2006,5/1/2010,1,66.4800033569336,0,0,0,
6/14/2006,6/1/2010,1,66.3499984741211,0,0,500,
6/14/2006,7/1/2010,1,66.2300033569336,0,0,0,
6/14/2006,8/1/2010,1,66.1100006103516,0,0,0,
6/14/2006,9/1/2010,1,65.9899978637695,0,0,0,
6/14/2006,10/1/2010,1,65.870002746582,0,0,0,
6/14/2006,11/1/2010,1,65.75,0,0,0,
6/14/2006,12/1/2010,1,65.629997253418,65.3499984741211,64.6999969482422,2270,
6/14/2006,1/1/2011,1,65.5299987792969,0,0,0,
6/14/2006,2/1/2011,1,65.4199981689453,0,0,0,
6/14/2006,3/1/2011,1,65.3099975585937,0,0,0,
6/14/2006,4/1/2011,1,65.1999969482422,0,0,0,
6/14/2006,5/1/2011,1,65.0999984741211,0,0,0,
6/14/2006,6/1/2011,1,65,0,0,0,
6/14/2006,7/1/2011,1,64.9000015258789,0,0,0,
6/14/2006,8/1/2011,1,64.8000030517578,0,0,0,
6/14/2006,9/1/2011,1,64.6999969482422,0,0,0,
6/14/2006,10/1/2011,1,64.5899963378906,0,0,0,
6/14/2006,11/1/2011,1,64.4899978637695,0,0,0,
6/14/2006,12/1/2011,1,64.4000015258789,64.1500015258789,63.5900001525879,372,
6/14/2006,12/1/2012,1,63.4500007629395,63.2999992370606,62.7000007629395,95,
6/14/2006,7/1/2006,2,2.0359001159668,,,,
6/14/2006,8/1/2006,2,2.03749990463257,,,,
6/14/2006,9/1/2006,2,2.01950001716614,,,,
6/14/2006,10/1/2006,2,1.89950001239777,,,,
6/14/2006,11/1/2006,2,1.84949994087219,,,,
6/14/2006,12/1/2006,2,1.81949996948242,,,,
6/14/2006,1/1/2007,2,1.82449996471405,,,,
6/14/2006,7/1/2006,3,1.93589997291565,,,,
6/14/2006,8/1/2006,3,1.97650003433228,1.98919999599457,1.95500004291534,13627,
6/14/2006,9/1/2006,3,2.01799988746643,2.0304000377655,2,3738,
6/14/2006,10/1/2006,3,2.05450010299683,2.05749988555908,2.03999996185303,913,
6/14/2006,11/1/2006,3,2.08899998664856,2.10120010375977,2.07399988174438,964,
6/14/2006,12/1/2006,3,2.12450003623962,2.13619995117187,2.10899996757507,1750,
6/14/2006,1/1/2007,3,2.15350008010864,2.16420006752014,2.14000010490417,1426,
6/14/2006,2/1/2007,3,2.16300010681152,2.17370009422302,2.14750003814697,741,
6/14/2006,3/1/2007,3,2.14849996566772,2.15499997138977,2.13000011444092,316,
6/14/2006,4/1/2007,3,2.09400010108948,2.10249996185303,2.07800006866455,159,
6/14/2006,5/1/2007,3,2.05150008201599,2.05100011825562,2.03749990463257,20,
6/14/2006,6/1/2007,3,2.03049993515015,2.02999997138977,2.02449989318848,202,
6/14/2006,7/1/2007,3,2.03550004959106,0,0,27,
6/14/2006,8/1/2007,3,2.05100011825562,0,0,27,
6/14/2006,9/1/2007,3,2.06699991226196,0,0,0,
6/14/2006,10/1/2007,3,2.08550000190735,0,0,0,
6/14/2006,11/1/2007,3,2.10899996757507,0,0,0,
6/14/2006,12/1/2007,3,2.13050007820129,0,0,0,
6/14/2006,7/1/2006,4,2.18219995498657,2.19000005722046,2.15499997138977,2764,
6/14/2006,8/1/2006,4,2.1800000667572,2.19309997558594,2.15000009536743,2322,
6/14/2006,9/1/2006,4,2.18400001525879,2.19749999046326,2.17000007629395,2262,
6/14/2006,10/1/2006,4,1.97399997711182,1.98000001907349,1.97000002861023,677,
6/14/2006,11/1/2006,4,1.91999995708466,0,0,125,
6/14/2006,12/1/2006,4,1.88750004768372,0,0,190,
6/14/2006,1/1/2007,4,1.90050005912781,0,0,55,
6/14/2006,2/1/2007,4,1.92750000953674,0,0,0,
6/14/2006,3/1/2007,4,1.95449995994568,0,0,0,
6/14/2006,4/1/2007,4,2.14299988746643,0,0,0,
6/14/2006,5/1/2007,4,2.15700006484985,0,0,50,
6/14/2006,6/1/2007,4,2.16249990463257,0,0,0,
6/15/2006,7/1/2006,1,69.5,,,,
6/15/2006,8/1/2006,1,69.9300003051758,,,,
6/15/2006,9/1/2006,1,70.5599975585938,,,,
6/15/2006,10/1/2006,1,71.0599975585938,,,,
6/15/2006,11/1/2006,1,71.4899978637695,,,,
6/15/2006,12/1/2006,1,71.8300018310547,,,,
6/15/2006,1/1/2007,1,72.0899963378906,,,,
6/15/2006,2/1/2007,1,72.2600021362305,,,,
6/15/2006,3/1/2007,1,72.3600006103516,,,,
6/15/2006,4/1/2007,1,72.3899993896484,,,,
6/15/2006,5/1/2007,1,72.370002746582,,,,
6/15/2006,6/1/2007,1,72.3199996948242,,,,
6/15/2006,7/1/2007,1,72.1999969482422,,,,
6/15/2006,8/1/2007,1,72.0500030517578,,,,
6/15/2006,9/1/2007,1,71.9000015258789,,,,
6/15/2006,10/1/2007,1,71.75,,,,
6/15/2006,11/1/2007,1,71.5699996948242,,,,
6/15/2006,12/1/2007,1,71.379997253418,,,,
6/15/2006,1/1/2008,1,71.1699981689453,,,,
6/15/2006,2/1/2008,1,70.9599990844727,,,,
6/15/2006,3/1/2008,1,70.7399978637695,,,,
6/15/2006,4/1/2008,1,70.5,,,,
6/15/2006,5/1/2008,1,70.2600021362305,,,,
6/15/2006,6/1/2008,1,70.0299987792969,,,,
6/15/2006,7/1/2008,1,69.8099975585938,,,,
6/15/2006,8/1/2008,1,69.6100006103516,,,,
6/15/2006,9/1/2008,1,69.4300003051758,,,,
6/15/2006,10/1/2008,1,69.25,,,,
6/15/2006,11/1/2008,1,69.0699996948242,,,,
6/15/2006,12/1/2008,1,68.879997253418,,,,
6/15/2006,1/1/2009,1,68.7200012207031,,,,
6/15/2006,2/1/2009,1,68.5699996948242,,,,
6/15/2006,3/1/2009,1,68.4199981689453,,,,
6/15/2006,4/1/2009,1,68.2799987792969,,,,
6/15/2006,5/1/2009,1,68.1399993896484,,,,
6/15/2006,6/1/2009,1,68,,,,
6/15/2006,7/1/2009,1,67.8499984741211,,,,
6/15/2006,8/1/2009,1,67.6999969482422,,,,
6/15/2006,9/1/2009,1,67.5500030517578,,,,
6/15/2006,10/1/2009,1,67.4000015258789,,,,
6/15/2006,11/1/2009,1,67.25,,,,
6/15/2006,12/1/2009,1,67.0999984741211,,,,
6/15/2006,1/1/2010,1,66.9700012207031,,,,
6/15/2006,2/1/2010,1,66.8399963378906,,,,
6/15/2006,3/1/2010,1,66.7099990844727,,,,
6/15/2006,4/1/2010,1,66.5800018310547,,,,
6/15/2006,5/1/2010,1,66.4499969482422,,,,
6/15/2006,6/1/2010,1,66.3199996948242,,,,
6/15/2006,7/1/2010,1,66.1999969482422,,,,
6/15/2006,8/1/2010,1,66.0800018310547,,,,
6/15/2006,9/1/2010,1,65.9599990844727,,,,
6/15/2006,10/1/2010,1,65.8399963378906,,,,
6/15/2006,11/1/2010,1,65.7200012207031,,,,
6/15/2006,12/1/2010,1,65.5999984741211,,,,
6/15/2006,1/1/2011,1,65.5,,,,
6/15/2006,2/1/2011,1,65.3899993896484,,,,
6/15/2006,3/1/2011,1,65.2799987792969,,,,
6/15/2006,4/1/2011,1,65.1699981689453,,,,
6/15/2006,5/1/2011,1,65.0699996948242,,,,
6/15/2006,6/1/2011,1,64.9700012207031,,,,
6/15/2006,7/1/2011,1,64.870002746582,,,,
6/15/2006,8/1/2011,1,64.7699966430664,,,,
6/15/2006,9/1/2011,1,64.6699981689453,,,,
6/15/2006,10/1/2011,1,64.5599975585938,,,,
6/15/2006,11/1/2011,1,64.4599990844727,,,,
6/15/2006,12/1/2011,1,64.370002746582,,,,
6/15/2006,12/1/2012,1,63.4199981689453,,,,
6/15/2006,7/1/2006,2,2.03959989547729,,,,
6/15/2006,8/1/2006,2,2.04739999771118,,,,
6/15/2006,9/1/2006,2,2.02740001678467,,,,
6/15/2006,10/1/2006,2,1.90439999103546,,,,
6/15/2006,11/1/2006,2,1.85440003871918,,,,
6/15/2006,12/1/2006,2,1.82439994812012,,,,
6/15/2006,1/1/2007,2,1.82939994335175,,,,
6/15/2006,7/1/2006,3,1.93690001964569,,,,
6/15/2006,8/1/2006,3,1.97580003738403,,,,
6/15/2006,9/1/2006,3,2.01729989051819,,,,
6/15/2006,10/1/2006,3,2.05430006980896,,,,
6/15/2006,11/1/2006,3,2.08929991722107,,,,
6/15/2006,12/1/2006,3,2.12430000305176,,,,
6/15/2006,1/1/2007,3,2.15330004692078,,,,
6/15/2006,2/1/2007,3,2.16280007362366,,,,
6/15/2006,3/1/2007,3,2.14829993247986,,,,
6/15/2006,4/1/2007,3,2.09380006790161,,,,
6/15/2006,5/1/2007,3,2.05130004882812,,,,
6/15/2006,6/1/2007,3,2.03029990196228,,,,
6/15/2006,7/1/2007,3,2.0353000164032,,,,
6/15/2006,8/1/2007,3,2.05130004882812,,,,
6/15/2006,9/1/2007,3,2.06730008125305,,,,
6/15/2006,10/1/2007,3,2.08579993247986,,,,
6/15/2006,11/1/2007,3,2.10879993438721,,,,
6/15/2006,12/1/2007,3,2.13030004501343,,,,
6/15/2006,7/1/2006,4,2.20190000534058,2.22499990463257,2.18219995498657,3062,
6/15/2006,8/1/2006,4,2.19910001754761,2.21099996566772,2.18899989128113,1425,
6/15/2006,9/1/2006,4,2.19910001754761,2.20499992370605,2.19000005722046,872,
6/15/2006,10/1/2006,4,1.98409998416901,0,0,295,
6/15/2006,11/1/2006,4,1.92809998989105,1.9375,1.89999997615814,132,
6/15/2006,12/1/2006,4,1.89460003376007,0,0,220,
6/15/2006,1/1/2007,4,1.90760004520416,0,0,0,
6/15/2006,2/1/2007,4,1.9345999956131,0,0,30,
6/15/2006,3/1/2007,4,1.96109998226166,0,0,30,
6/15/2006,4/1/2007,4,2.14910006523132,0,0,30,
6/15/2006,5/1/2007,4,2.16260004043579,0,0,0,
6/15/2006,6/1/2007,4,2.16759991645813,2.1800000667572,2.1800000667572,4,
6/16/2006,7/1/2006,1,69.879997253418,,,,
6/16/2006,8/1/2006,1,70.1999969482422,,,,
6/16/2006,9/1/2006,1,70.8899993896484,,,,
6/16/2006,10/1/2006,1,71.4199981689453,,,,
6/16/2006,11/1/2006,1,71.870002746582,,,,
6/16/2006,12/1/2006,1,72.2300033569336,,,,
6/16/2006,1/1/2007,1,72.5100021362305,,,,
6/16/2006,2/1/2007,1,72.6900024414063,,,,
6/16/2006,3/1/2007,1,72.8099975585937,,,,
6/16/2006,4/1/2007,1,72.8499984741211,,,,
6/16/2006,5/1/2007,1,72.8399963378906,,,,
6/16/2006,6/1/2007,1,72.8000030517578,,,,
6/16/2006,7/1/2007,1,72.6900024414063,,,,
6/16/2006,8/1/2007,1,72.5500030517578,,,,
6/16/2006,9/1/2007,1,72.4100036621094,,,,
6/16/2006,10/1/2007,1,72.2699966430664,,,,
6/16/2006,11/1/2007,1,72.0999984741211,,,,
6/16/2006,12/1/2007,1,71.9199981689453,,,,
6/16/2006,1/1/2008,1,71.6999969482422,,,,
6/16/2006,2/1/2008,1,71.4800033569336,,,,
6/16/2006,3/1/2008,1,71.2600021362305,,,,
6/16/2006,4/1/2008,1,71.0400009155273,,,,
6/16/2006,5/1/2008,1,70.8199996948242,,,,
6/16/2006,6/1/2008,1,70.6100006103516,,,,
6/16/2006,7/1/2008,1,70.4000015258789,,,,
6/16/2006,8/1/2008,1,70.2099990844727,,,,
6/16/2006,9/1/2008,1,70.0400009155274,,,,
6/16/2006,10/1/2008,1,69.870002746582,,,,
6/16/2006,11/1/2008,1,69.6999969482422,,,,
6/16/2006,12/1/2008,1,69.5199966430664,,,,
6/16/2006,1/1/2009,1,69.370002746582,,,,
6/16/2006,2/1/2009,1,69.2300033569336,,,,
6/16/2006,3/1/2009,1,69.0899963378906,,,,
6/16/2006,4/1/2009,1,68.9499969482422,,,,
6/16/2006,5/1/2009,1,68.8099975585938,,,,
6/16/2006,6/1/2009,1,68.6699981689453,,,,
6/16/2006,7/1/2009,1,68.5299987792969,,,,
6/16/2006,8/1/2009,1,68.3899993896484,,,,
6/16/2006,9/1/2009,1,68.25,,,,
6/16/2006,10/1/2009,1,68.1100006103516,,,,
6/16/2006,11/1/2009,1,67.9700012207031,,,,
6/16/2006,12/1/2009,1,67.8199996948242,,,,
6/16/2006,1/1/2010,1,67.6900024414063,,,,
6/16/2006,2/1/2010,1,67.5599975585938,,,,
6/16/2006,3/1/2010,1,67.4300003051758,,,,
6/16/2006,4/1/2010,1,67.3000030517578,,,,
6/16/2006,5/1/2010,1,67.1699981689453,,,,
6/16/2006,6/1/2010,1,67.0400009155273,,,,
6/16/2006,7/1/2010,1,66.9199981689453,,,,
6/16/2006,8/1/2010,1,66.8000030517578,,,,
6/16/2006,9/1/2010,1,66.6800003051758,,,,
6/16/2006,10/1/2010,1,66.5599975585937,,,,
6/16/2006,11/1/2010,1,66.4400024414063,,,,
6/16/2006,12/1/2010,1,66.3199996948242,,,,
6/16/2006,1/1/2011,1,66.2300033569336,,,,
6/16/2006,2/1/2011,1,66.129997253418,,,,
6/16/2006,3/1/2011,1,66.0299987792969,,,,
6/16/2006,4/1/2011,1,65.9300003051758,,,,
6/16/2006,5/1/2011,1,65.8300018310547,,,,
6/16/2006,6/1/2011,1,65.7300033569336,,,,
6/16/2006,7/1/2011,1,65.629997253418,,,,
6/16/2006,8/1/2011,1,65.5299987792969,,,,
6/16/2006,9/1/2011,1,65.4300003051758,,,,
6/16/2006,10/1/2011,1,65.3300018310547,,,,
6/16/2006,11/1/2011,1,65.2300033569336,,,,
6/16/2006,12/1/2011,1,65.1399993896484,,,,
6/16/2006,12/1/2012,1,64.2399978637695,,,,
6/16/2006,7/1/2006,2,2.03819990158081,,,,
6/16/2006,8/1/2006,2,2.04480004310608,,,,
6/16/2006,9/1/2006,2,2.03279995918274,,,,
6/16/2006,10/1/2006,2,1.91180002689362,,,,
6/16/2006,11/1/2006,2,1.86179995536804,,,,
6/16/2006,12/1/2006,2,1.83179998397827,,,,
6/16/2006,1/1/2007,2,1.83729994297028,,,,
6/16/2006,7/1/2006,3,1.93239998817444,,,,
6/16/2006,8/1/2006,3,1.97039997577667,,,,
6/16/2006,9/1/2006,3,2.01230001449585,,,,
6/16/2006,10/1/2006,3,2.05029988288879,,,,
6/16/2006,11/1/2006,3,2.08529996871948,,,,
6/16/2006,12/1/2006,3,2.12030005455017,,,,
6/16/2006,1/1/2007,3,2.14930009841919,,,,
6/16/2006,2/1/2007,3,2.15879988670349,,,,
6/16/2006,3/1/2007,3,2.14429998397827,,,,
6/16/2006,4/1/2007,3,2.08979988098145,,,,
6/16/2006,5/1/2007,3,2.04730010032654,,,,
6/16/2006,6/1/2007,3,2.02629995346069,,,,
6/16/2006,7/1/2007,3,2.03130006790161,,,,
6/16/2006,8/1/2007,3,2.04780006408691,,,,
6/16/2006,9/1/2007,3,2.06430006027222,,,,
6/16/2006,10/1/2007,3,2.08279991149902,,,,
6/16/2006,11/1/2007,3,2.10579991340637,,,,
6/16/2006,12/1/2007,3,2.12730002403259,,,,
6/16/2006,7/1/2006,4,2.20479989051819,2.21000003814697,2.15000009536743,4152,
6/16/2006,8/1/2006,4,2.19470000267029,2.21250009536743,2.17000007629395,2012,
6/16/2006,9/1/2006,4,2.20679998397827,2.21000003814697,2.16499996185303,1482,
6/16/2006,10/1/2006,4,1.9967999458313,0,0,125,
6/16/2006,11/1/2006,4,1.94079995155334,1.90310001373291,1.90299999713898,256,
6/16/2006,12/1/2006,4,1.90729999542236,1.88499999046326,1.88499999046326,195,
6/16/2006,1/1/2007,4,1.92030000686646,0,0,15,
6/16/2006,2/1/2007,4,1.94729995727539,0,0,15,
6/16/2006,3/1/2007,4,1.97379994392395,0,0,15,
6/16/2006,4/1/2007,4,2.16179990768433,0,0,15,
6/16/2006,5/1/2007,4,2.17529988288879,0,0,5,
6/16/2006,6/1/2007,4,2.18029999732971,0,0,5,
6/19/2006,7/1/2006,1,68.9800033569336,,,,
6/19/2006,8/1/2006,1,69.5500030517578,,,,
6/19/2006,9/1/2006,1,70.2699966430664,,,,
6/19/2006,10/1/2006,1,70.8300018310547,,,,
6/19/2006,11/1/2006,1,71.3099975585938,,,,
6/19/2006,12/1/2006,1,71.6999969482422,,,,
6/19/2006,1/1/2007,1,71.9899978637695,,,,
6/19/2006,2/1/2007,1,72.1800003051758,,,,
6/19/2006,3/1/2007,1,72.3199996948242,,,,
6/19/2006,4/1/2007,1,72.370002746582,,,,
6/19/2006,5/1/2007,1,72.370002746582,,,,
6/19/2006,6/1/2007,1,72.3399963378906,,,,
6/19/2006,7/1/2007,1,72.2399978637695,,,,
6/19/2006,8/1/2007,1,72.1100006103516,,,,
6/19/2006,9/1/2007,1,71.9800033569336,,,,
6/19/2006,10/1/2007,1,71.8499984741211,,,,
6/19/2006,11/1/2007,1,71.6999969482422,,,,
6/19/2006,12/1/2007,1,71.5400009155273,,,,
6/19/2006,1/1/2008,1,71.3399963378906,,,,
6/19/2006,2/1/2008,1,71.1399993896484,,,,
6/19/2006,3/1/2008,1,70.9400024414063,,,,
6/19/2006,4/1/2008,1,70.7399978637695,,,,
6/19/2006,5/1/2008,1,70.5400009155273,,,,
6/19/2006,6/1/2008,1,70.3499984741211,,,,
6/19/2006,7/1/2008,1,70.1600036621094,,,,
6/19/2006,8/1/2008,1,69.9899978637695,,,,
6/19/2006,9/1/2008,1,69.8300018310547,,,,
6/19/2006,10/1/2008,1,69.6699981689453,,,,
6/19/2006,11/1/2008,1,69.5100021362305,,,,
6/19/2006,12/1/2008,1,69.3399963378906,,,,
6/19/2006,1/1/2009,1,69.1999969482422,,,,
6/19/2006,2/1/2009,1,69.0699996948242,,,,
6/19/2006,3/1/2009,1,68.9400024414063,,,,
6/19/2006,4/1/2009,1,68.8099975585938,,,,
6/19/2006,5/1/2009,1,68.6800003051758,,,,
6/19/2006,6/1/2009,1,68.5400009155273,,,,
6/19/2006,7/1/2009,1,68.4100036621094,,,,
6/19/2006,8/1/2009,1,68.2799987792969,,,,
6/19/2006,9/1/2009,1,68.1500015258789,,,,
6/19/2006,10/1/2009,1,68.0199966430664,,,,
6/19/2006,11/1/2009,1,67.879997253418,,,,
6/19/2006,12/1/2009,1,67.7399978637695,,,,
6/19/2006,1/1/2010,1,67.620002746582,,,,
6/19/2006,2/1/2010,1,67.5,,,,
6/19/2006,3/1/2010,1,67.379997253418,,,,
6/19/2006,4/1/2010,1,67.2600021362305,,,,
6/19/2006,5/1/2010,1,67.1399993896484,,,,
6/19/2006,6/1/2010,1,67.0199966430664,,,,
6/19/2006,7/1/2010,1,66.9100036621094,,,,
6/19/2006,8/1/2010,1,66.8000030517578,,,,
6/19/2006,9/1/2010,1,66.6900024414062,,,,
6/19/2006,10/1/2010,1,66.5800018310547,,,,
6/19/2006,11/1/2010,1,66.4599990844727,,,,
6/19/2006,12/1/2010,1,66.3399963378906,,,,
6/19/2006,1/1/2011,1,66.25,,,,
6/19/2006,2/1/2011,1,66.1500015258789,,,,
6/19/2006,3/1/2011,1,66.0500030517578,,,,
6/19/2006,4/1/2011,1,65.9499969482422,,,,
6/19/2006,5/1/2011,1,65.8499984741211,,,,
6/19/2006,6/1/2011,1,65.75,,,,
6/19/2006,7/1/2011,1,65.6500015258789,,,,
6/19/2006,8/1/2011,1,65.5500030517578,,,,
6/19/2006,9/1/2011,1,65.4499969482422,,,,
6/19/2006,10/1/2011,1,65.3499984741211,,,,
6/19/2006,11/1/2011,1,65.25,,,,
6/19/2006,12/1/2011,1,65.1600036621094,,,,
6/19/2006,12/1/2012,1,64.2600021362305,,,,
6/19/2006,7/1/2006,2,1.99140000343323,,,,
6/19/2006,8/1/2006,2,2.00180006027222,,,,
6/19/2006,9/1/2006,2,1.99129998683929,,,,
6/19/2006,10/1/2006,2,1.87129998207092,,,,
6/19/2006,11/1/2006,2,1.82130002975464,,,,
6/19/2006,12/1/2006,2,1.79130005836487,,,,
6/19/2006,1/1/2007,2,1.79680001735687,,,,
6/19/2006,7/1/2006,3,1.89479994773865,,,,
6/19/2006,8/1/2006,3,1.93690001964569,,,,
6/19/2006,9/1/2006,3,1.98189997673035,,,,
6/19/2006,10/1/2006,3,2.02239990234375,,,,
6/19/2006,11/1/2006,3,2.05890011787415,,,,
6/19/2006,12/1/2006,3,2.09489989280701,,,,
6/19/2006,1/1/2007,3,2.12490010261536,,,,
6/19/2006,2/1/2007,3,2.13540005683899,,,,
6/19/2006,3/1/2007,3,2.12190008163452,,,,
6/19/2006,4/1/2007,3,2.06839990615845,,,,
6/19/2006,5/1/2007,3,2.02640008926392,,,,
6/19/2006,6/1/2007,3,2.00589990615845,,,,
6/19/2006,7/1/2007,3,2.01090002059937,,,,
6/19/2006,8/1/2007,3,2.02740001678467,,,,
6/19/2006,9/1/2007,3,2.04390001296997,,,,
6/19/2006,10/1/2007,3,2.06240010261536,,,,
6/19/2006,11/1/2007,3,2.0854001045227,,,,
6/19/2006,12/1/2007,3,2.10689997673035,,,,
6/19/2006,7/1/2006,4,2.16370010375977,2.1949999332428,2.14499998092651,1976,
6/19/2006,8/1/2006,4,2.1570999622345,2.19849991798401,2.15000009536743,1830,
6/19/2006,9/1/2006,4,2.16210007667541,2.20499992370605,2.15750002861023,1101,
6/19/2006,10/1/2006,4,1.95459997653961,1.98000001907349,1.98000001907349,356,
6/19/2006,11/1/2006,4,1.89859998226166,0,0,20,
6/19/2006,12/1/2006,4,1.86510002613068,0,0,115,
6/19/2006,1/1/2007,4,1.87810003757477,0,0,150,
6/19/2006,2/1/2007,4,1.9050999879837,0,0,0,
6/19/2006,3/1/2007,4,1.93159997463226,0,0,0,
6/19/2006,4/1/2007,4,2.11960005760193,0,0,0,
6/19/2006,5/1/2007,4,2.1331000328064,0,0,0,
6/19/2006,6/1/2007,4,2.13809990882874,0,0,50,
6/20/2006,7/1/2006,1,68.9400024414063,,,,
6/20/2006,8/1/2006,1,69.3399963378906,,,,
6/20/2006,9/1/2006,1,70.0100021362305,,,,
6/20/2006,10/1/2006,1,70.5299987792969,,,,
6/20/2006,11/1/2006,1,70.9800033569336,,,,
6/20/2006,12/1/2006,1,71.3499984741211,,,,
6/20/2006,1/1/2007,1,71.629997253418,,,,
6/20/2006,2/1/2007,1,71.8199996948242,,,,
6/20/2006,3/1/2007,1,71.9400024414063,,,,
6/20/2006,4/1/2007,1,71.9800033569336,,,,
6/20/2006,5/1/2007,1,71.9800033569336,,,,
6/20/2006,6/1/2007,1,71.9499969482422,,,,
6/20/2006,7/1/2007,1,71.8499984741211,,,,
6/20/2006,8/1/2007,1,71.7200012207031,,,,
6/20/2006,9/1/2007,1,71.5899963378906,,,,
6/20/2006,10/1/2007,1,71.4599990844727,,,,
6/20/2006,11/1/2007,1,71.3099975585938,,,,
6/20/2006,12/1/2007,1,71.1500015258789,,,,
6/20/2006,1/1/2008,1,70.9499969482422,,,,
6/20/2006,2/1/2008,1,70.75,,,,
6/20/2006,3/1/2008,1,70.5500030517578,,,,
6/20/2006,4/1/2008,1,70.3499984741211,,,,
6/20/2006,5/1/2008,1,70.1500015258789,,,,
6/20/2006,6/1/2008,1,69.9599990844727,,,,
6/20/2006,7/1/2008,1,69.7600021362305,,,,
6/20/2006,8/1/2008,1,69.5899963378906,,,,
6/20/2006,9/1/2008,1,69.4300003051758,,,,
6/20/2006,10/1/2008,1,69.2699966430664,,,,
6/20/2006,11/1/2008,1,69.1100006103516,,,,
6/20/2006,12/1/2008,1,68.9400024414063,,,,
6/20/2006,1/1/2009,1,68.8000030517578,,,,
6/20/2006,2/1/2009,1,68.6699981689453,,,,
6/20/2006,3/1/2009,1,68.5400009155273,,,,
6/20/2006,4/1/2009,1,68.4100036621094,,,,
6/20/2006,5/1/2009,1,68.2799987792969,,,,
6/20/2006,6/1/2009,1,68.1399993896484,,,,
6/20/2006,7/1/2009,1,68.0100021362305,,,,
6/20/2006,8/1/2009,1,67.879997253418,,,,
6/20/2006,9/1/2009,1,67.75,,,,
6/20/2006,10/1/2009,1,67.620002746582,,,,
6/20/2006,11/1/2009,1,67.4800033569336,,,,
6/20/2006,12/1/2009,1,67.3399963378906,,,,
6/20/2006,1/1/2010,1,67.2200012207031,,,,
6/20/2006,2/1/2010,1,67.0999984741211,,,,
6/20/2006,3/1/2010,1,66.9800033569336,,,,
6/20/2006,4/1/2010,1,66.8600006103516,,,,
6/20/2006,5/1/2010,1,66.7399978637695,,,,
6/20/2006,6/1/2010,1,66.620002746582,,,,
6/20/2006,7/1/2010,1,66.5100021362305,,,,
6/20/2006,8/1/2010,1,66.4000015258789,,,,
6/20/2006,9/1/2010,1,66.2900009155274,,,,
6/20/2006,10/1/2010,1,66.1800003051758,,,,
6/20/2006,11/1/2010,1,66.0599975585938,,,,
6/20/2006,12/1/2010,1,65.9400024414063,,,,
6/20/2006,1/1/2011,1,65.8499984741211,,,,
6/20/2006,2/1/2011,1,65.75,,,,
6/20/2006,3/1/2011,1,65.6500015258789,,,,
6/20/2006,4/1/2011,1,65.5500030517578,,,,
6/20/2006,5/1/2011,1,65.4499969482422,,,,
6/20/2006,6/1/2011,1,65.3499984741211,,,,
6/20/2006,7/1/2011,1,65.25,0,0,0,
6/20/2006,8/1/2011,1,65.1500015258789,0,0,0,
6/20/2006,9/1/2011,1,65.0500030517578,0,0,0,
6/20/2006,10/1/2011,1,64.9499969482422,0,0,0,
6/20/2006,11/1/2011,1,64.8499984741211,0,0,0,
6/20/2006,12/1/2011,1,64.7600021362305,0,0,0,
6/20/2006,12/1/2012,1,63.8600006103516,64.6500015258789,64.5,91,
6/20/2006,7/1/2006,2,2.00559997558594,,,,
6/20/2006,8/1/2006,2,2.01670002937317,,,,
6/20/2006,9/1/2006,2,2.00469994544983,,,,
6/20/2006,10/1/2006,2,1.88469994068146,,,,
6/20/2006,11/1/2006,2,1.83469998836517,,,,
6/20/2006,12/1/2006,2,1.8047000169754,,,,
6/20/2006,1/1/2007,2,1.80970001220703,,,,
6/20/2006,7/1/2006,3,1.9074000120163,,,,
6/20/2006,8/1/2006,3,1.9507999420166,,,,
6/20/2006,9/1/2006,3,1.99479997158051,,,,
6/20/2006,10/1/2006,3,2.03480005264282,,,,
6/20/2006,11/1/2006,3,2.07080006599426,,,,
6/20/2006,12/1/2006,3,2.10630011558533,,,,
6/20/2006,1/1/2007,3,2.13579988479614,,,,
6/20/2006,2/1/2007,3,2.14580011367798,,,,
6/20/2006,3/1/2007,3,2.13179993629456,,,,
6/20/2006,4/1/2007,3,2.07780003547668,,,,
6/20/2006,5/1/2007,3,2.0353000164032,,,,
6/20/2006,6/1/2007,3,2.01480007171631,,,,
6/20/2006,7/1/2007,3,2.01979994773865,,,,
6/20/2006,8/1/2007,3,2.03629994392395,,,,
6/20/2006,9/1/2007,3,2.05279994010925,,,,
6/20/2006,10/1/2007,3,2.07130002975464,,,,
6/20/2006,11/1/2007,3,2.09430003166199,,,,
6/20/2006,12/1/2007,3,2.11579990386963,,,,
6/20/2006,7/1/2006,4,2.16680002212524,2.1800000667572,2.15000009536743,2441,
6/20/2006,8/1/2006,4,2.16829991340637,2.18499994277954,2.15499997138977,1888,
6/20/2006,9/1/2006,4,2.16700005531311,2.18370008468628,2.16000008583069,703,
6/20/2006,10/1/2006,4,1.96200001239777,0,0,664,
6/20/2006,11/1/2006,4,1.90699994564056,0,0,0,
6/20/2006,12/1/2006,4,1.87349998950958,0,0,0,
6/20/2006,1/1/2007,4,1.88650000095367,1.89250004291534,1.89250004291534,55,
6/20/2006,2/1/2007,4,1.91349995136261,0,0,0,
6/20/2006,3/1/2007,4,1.94000005722046,0,0,0,
6/20/2006,4/1/2007,4,2.12800002098083,0,0,0,
6/20/2006,5/1/2007,4,2.1414999961853,0,0,50,
6/20/2006,6/1/2007,4,2.14650011062622,0,0,0,
6/21/2006,8/1/2006,1,70.3300018310547,,,,
6/21/2006,9/1/2006,1,71.0299987792969,,,,
6/21/2006,10/1/2006,1,71.5299987792969,,,,
6/21/2006,11/1/2006,1,71.9700012207031,,,,
6/21/2006,12/1/2006,1,72.3300018310547,,,,
6/21/2006,1/1/2007,1,72.5899963378906,,,,
6/21/2006,2/1/2007,1,72.7600021362305,,,,
6/21/2006,3/1/2007,1,72.8600006103516,,,,
6/21/2006,4/1/2007,1,72.879997253418,,,,
6/21/2006,5/1/2007,1,72.8600006103516,,,,
6/21/2006,6/1/2007,1,72.7900009155273,,,,
6/21/2006,7/1/2007,1,72.6699981689453,,,,
6/21/2006,8/1/2007,1,72.5299987792969,,,,
6/21/2006,9/1/2007,1,72.3899993896484,,,,
6/21/2006,10/1/2007,1,72.2399978637695,,,,
6/21/2006,11/1/2007,1,72.0699996948242,,,,
6/21/2006,12/1/2007,1,71.8899993896484,,,,
6/21/2006,1/1/2008,1,71.6699981689453,,,,
6/21/2006,2/1/2008,1,71.4599990844727,,,,
6/21/2006,3/1/2008,1,71.2600021362305,,,,
6/21/2006,4/1/2008,1,71.0699996948242,,,,
6/21/2006,5/1/2008,1,70.870002746582,,,,
6/21/2006,6/1/2008,1,70.6699981689453,,,,
6/21/2006,7/1/2008,1,70.4599990844727,,,,
6/21/2006,8/1/2008,1,70.2600021362305,,,,
6/21/2006,9/1/2008,1,70.0699996948242,,,,
6/21/2006,10/1/2008,1,69.8899993896484,,,,
6/21/2006,11/1/2008,1,69.7099990844727,,,,
6/21/2006,12/1/2008,1,69.5299987792969,,,,
6/21/2006,1/1/2009,1,69.379997253418,,,,
6/21/2006,2/1/2009,1,69.2399978637695,,,,
6/21/2006,3/1/2009,1,69.0999984741211,,,,
6/21/2006,4/1/2009,1,68.9599990844727,,,,
6/21/2006,5/1/2009,1,68.8199996948242,,,,
6/21/2006,6/1/2009,1,68.6699981689453,,,,
6/21/2006,7/1/2009,1,68.5299987792969,,,,
6/21/2006,8/1/2009,1,68.3899993896484,,,,
6/21/2006,9/1/2009,1,68.25,,,,
6/21/2006,10/1/2009,1,68.1100006103516,,,,
6/21/2006,11/1/2009,1,67.9599990844727,,,,
6/21/2006,12/1/2009,1,67.8099975585937,,,,
6/21/2006,1/1/2010,1,67.6900024414063,,,,
6/21/2006,2/1/2010,1,67.5699996948242,,,,
6/21/2006,3/1/2010,1,67.4499969482422,,,,
6/21/2006,4/1/2010,1,67.3300018310547,,,,
6/21/2006,5/1/2010,1,67.2099990844727,,,,
6/21/2006,6/1/2010,1,67.0899963378906,,,,
6/21/2006,7/1/2010,1,66.9800033569336,,,,
6/21/2006,8/1/2010,1,66.870002746582,,,,
6/21/2006,9/1/2010,1,66.7600021362305,,,,
6/21/2006,10/1/2010,1,66.6500015258789,,,,
6/21/2006,11/1/2010,1,66.5400009155273,,,,
6/21/2006,12/1/2010,1,66.4300003051758,,,,
6/21/2006,1/1/2011,1,66.3399963378906,,,,
6/21/2006,2/1/2011,1,66.2399978637695,,,,
6/21/2006,3/1/2011,1,66.1399993896484,,,,
6/21/2006,4/1/2011,1,66.0400009155273,,,,
6/21/2006,5/1/2011,1,65.9400024414063,,,,
6/21/2006,6/1/2011,1,65.8399963378906,,,,
6/21/2006,7/1/2011,1,65.7399978637695,,,,
6/21/2006,8/1/2011,1,65.6399993896484,,,,
6/21/2006,9/1/2011,1,65.5400009155273,,,,
6/21/2006,10/1/2011,1,65.4400024414062,,,,
6/21/2006,11/1/2011,1,65.3399963378906,,,,
6/21/2006,12/1/2011,1,65.25,,,,
6/21/2006,12/1/2012,1,64.3499984741211,,,,
6/21/2006,7/1/2006,2,2.06599998474121,,,,
6/21/2006,8/1/2006,2,2.06750011444092,,,,
6/21/2006,9/1/2006,2,2.04749989509583,,,,
6/21/2006,10/1/2006,2,1.91999995708466,,,,
6/21/2006,11/1/2006,2,1.86749994754791,,,,
6/21/2006,12/1/2006,2,1.83599996566772,,,,
6/21/2006,1/1/2007,2,1.8400000333786,,,,
6/21/2006,7/1/2006,3,1.93710005283356,,,,
6/21/2006,8/1/2006,3,1.98300004005432,,,,
6/21/2006,9/1/2006,3,2.02749991416931,,,,
6/21/2006,10/1/2006,3,2.06750011444092,,,,
6/21/2006,11/1/2006,3,2.10349988937378,,,,
6/21/2006,12/1/2006,3,2.13849997520447,,,,
6/21/2006,1/1/2007,3,2.16750001907349,,,,
6/21/2006,2/1/2007,3,2.17750000953674,,,,
6/21/2006,3/1/2007,3,2.16199994087219,,,,
6/21/2006,4/1/2007,3,2.10599994659424,,,,
6/21/2006,5/1/2007,3,2.06200003623962,,,,
6/21/2006,6/1/2007,3,2.04099988937378,,,,
6/21/2006,7/1/2007,3,2.0460000038147,,,,
6/21/2006,8/1/2007,3,2.0625,,,,
6/21/2006,9/1/2007,3,2.0789999961853,,,,
6/21/2006,10/1/2007,3,2.09750008583069,,,,
6/21/2006,11/1/2007,3,2.12050008773804,,,,
6/21/2006,12/1/2007,3,2.14199995994568,,,,
6/21/2006,7/1/2006,4,2.23020005226135,2.23749995231628,2.15499997138977,1721,
6/21/2006,8/1/2006,4,2.21230006217957,2.23000001907349,2.16499996185303,2323,
6/21/2006,9/1/2006,4,2.20530009269714,2.21000003814697,2.17000007629395,1176,
6/21/2006,10/1/2006,4,1.99779999256134,0,0,129,
6/21/2006,11/1/2006,4,1.94179999828339,1.91499996185303,1.91499996185303,43,
6/21/2006,12/1/2006,4,1.90729999542236,1.9099999666214,1.90499997138977,538,
6/21/2006,1/1/2007,4,1.91980004310608,0,0,3,
6/21/2006,2/1/2007,4,1.94630002975464,0,0,693,
6/21/2006,3/1/2007,4,1.9728000164032,0,0,3,
6/21/2006,4/1/2007,4,2.16079998016357,0,0,3,
6/21/2006,5/1/2007,4,2.17429995536804,0,0,2,
6/21/2006,6/1/2007,4,2.17930006980896,0,0,6,
6/22/2006,8/1/2006,1,70.8399963378906,,,,
6/22/2006,9/1/2006,1,71.7300033569336,,,,
6/22/2006,10/1/2006,1,72.3000030517578,,,,
6/22/2006,11/1/2006,1,72.7600021362305,,,,
6/22/2006,12/1/2006,1,73.120002746582,,,,
6/22/2006,1/1/2007,1,73.379997253418,,,,
6/22/2006,2/1/2007,1,73.5500030517578,,,,
6/22/2006,3/1/2007,1,73.6500015258789,,,,
6/22/2006,4/1/2007,1,73.6600036621094,,,,
6/22/2006,5/1/2007,1,73.629997253418,,,,
6/22/2006,6/1/2007,1,73.5500030517578,,,,
6/22/2006,7/1/2007,1,73.4199981689453,,,,
6/22/2006,8/1/2007,1,73.2799987792969,,,,
6/22/2006,9/1/2007,1,73.129997253418,,,,
6/22/2006,10/1/2007,1,72.9800033569336,,,,
6/22/2006,11/1/2007,1,72.8099975585937,,,,
6/22/2006,12/1/2007,1,72.620002746582,,,,
6/22/2006,1/1/2008,1,72.4000015258789,,,,
6/22/2006,2/1/2008,1,72.1800003051758,,,,
6/22/2006,3/1/2008,1,71.9599990844727,,,,
6/22/2006,4/1/2008,1,71.7399978637695,,,,
6/22/2006,5/1/2008,1,71.5199966430664,,,,
6/22/2006,6/1/2008,1,71.3000030517578,,,,
6/22/2006,7/1/2008,1,71.0899963378906,,,,
6/22/2006,8/1/2008,1,70.8899993896484,,,,
6/22/2006,9/1/2008,1,70.6999969482422,,,,
6/22/2006,10/1/2008,1,70.5199966430664,,,,
6/22/2006,11/1/2008,1,70.3399963378906,,,,
6/22/2006,12/1/2008,1,70.1600036621094,,,,
6/22/2006,1/1/2009,1,70.0100021362305,,,,
6/22/2006,2/1/2009,1,69.870002746582,,,,
6/22/2006,3/1/2009,1,69.7300033569336,,,,
6/22/2006,4/1/2009,1,69.5899963378906,,,,
6/22/2006,5/1/2009,1,69.4499969482422,,,,
6/22/2006,6/1/2009,1,69.3000030517578,,,,
6/22/2006,7/1/2009,1,69.1500015258789,,,,
6/22/2006,8/1/2009,1,69,,,,
6/22/2006,9/1/2009,1,68.8499984741211,,,,
6/22/2006,10/1/2009,1,68.6999969482422,,,,
6/22/2006,11/1/2009,1,68.5400009155273,,,,
6/22/2006,12/1/2009,1,68.379997253418,,,,
6/22/2006,1/1/2010,1,68.2699966430664,,,,
6/22/2006,2/1/2010,1,68.1600036621094,,,,
6/22/2006,3/1/2010,1,68.0500030517578,,,,
6/22/2006,4/1/2010,1,67.9300003051758,,,,
6/22/2006,5/1/2010,1,67.8099975585937,,,,
6/22/2006,6/1/2010,1,67.6900024414063,,,,
6/22/2006,7/1/2010,1,67.5800018310547,,,,
6/22/2006,8/1/2010,1,67.4700012207031,,,,
6/22/2006,9/1/2010,1,67.3600006103516,,,,
6/22/2006,10/1/2010,1,67.25,,,,
6/22/2006,11/1/2010,1,67.1399993896484,,,,
6/22/2006,12/1/2010,1,67.0299987792969,,,,
6/22/2006,1/1/2011,1,66.9400024414063,,,,
6/22/2006,2/1/2011,1,66.8399963378906,,,,
6/22/2006,3/1/2011,1,66.7399978637695,,,,
6/22/2006,4/1/2011,1,66.6399993896484,,,,
6/22/2006,5/1/2011,1,66.5400009155273,,,,
6/22/2006,6/1/2011,1,66.4400024414063,,,,
6/22/2006,7/1/2011,1,66.3399963378906,,,,
6/22/2006,8/1/2011,1,66.2399978637695,,,,
6/22/2006,9/1/2011,1,66.1399993896484,,,,
6/22/2006,10/1/2011,1,66.0400009155273,,,,
6/22/2006,11/1/2011,1,65.9400024414063,,,,
6/22/2006,12/1/2011,1,65.8499984741211,,,,
6/22/2006,12/1/2012,1,64.9499969482422,,,,
6/22/2006,7/1/2006,2,2.11800003051758,,,,
6/22/2006,8/1/2006,2,2.11360001564026,,,,
6/22/2006,9/1/2006,2,2.08459997177124,,,,
6/22/2006,10/1/2006,2,1.9510999917984,,,,
6/22/2006,11/1/2006,2,1.89610004425049,,,,
6/22/2006,12/1/2006,2,1.8610999584198,,,,
6/22/2006,1/1/2007,2,1.86409997940063,,,,
6/22/2006,7/1/2006,3,1.97179996967316,,,,
6/22/2006,8/1/2006,3,2.01780009269714,,,,
6/22/2006,9/1/2006,3,2.06329989433289,,,,
6/22/2006,10/1/2006,3,2.10279989242554,,,,
6/22/2006,11/1/2006,3,2.13779997825623,,,,
6/22/2006,12/1/2006,3,2.17179989814758,,,,
6/22/2006,1/1/2007,3,2.2007999420166,,,,
6/22/2006,2/1/2007,3,2.21079993247986,,,,
6/22/2006,3/1/2007,3,2.19429993629456,,,,
6/22/2006,4/1/2007,3,2.13730001449585,,,,
6/22/2006,5/1/2007,3,2.0922999382019,,,,
6/22/2006,6/1/2007,3,2.07080006599426,,,,
6/22/2006,7/1/2007,3,2.0757999420166,,,,
6/22/2006,8/1/2007,3,2.0922999382019,,,,
6/22/2006,9/1/2007,3,2.10879993438721,,,,
6/22/2006,10/1/2007,3,2.12730002403259,,,,
6/22/2006,11/1/2007,3,2.15030002593994,,,,
6/22/2006,12/1/2007,3,2.17179989814758,,,,
6/22/2006,7/1/2006,4,2.27519989013672,2.27749991416931,2.21250009536743,3090,
6/22/2006,8/1/2006,4,2.26270008087158,2.26999998092651,2.22000002861023,1983,
6/22/2006,9/1/2006,4,2.24539995193481,2.25500011444092,2.22000002861023,1414,
6/22/2006,10/1/2006,4,2.04040002822876,0,0,535,
6/22/2006,11/1/2006,4,1.98290002346039,0,0,250,
6/22/2006,12/1/2006,4,1.94690001010895,1.93250000476837,1.92999994754791,6,
6/22/2006,1/1/2007,4,1.95840001106262,0,0,35,
6/22/2006,2/1/2007,4,1.98440003395081,0,0,218,
6/22/2006,3/1/2007,4,2.01090002059937,0,0,126,
6/22/2006,4/1/2007,4,2.19790005683899,0,0,67,
6/22/2006,5/1/2007,4,2.21289992332458,0,0,135,
6/22/2006,6/1/2007,4,2.2179000377655,0,0,50,
6/23/2006,8/1/2006,1,70.870002746582,,,,
6/23/2006,9/1/2006,1,71.7699966430664,,,,
6/23/2006,10/1/2006,1,72.379997253418,,,,
6/23/2006,11/1/2006,1,72.870002746582,,,,
6/23/2006,12/1/2006,1,73.2399978637695,,,,
6/23/2006,1/1/2007,1,73.5,,,,
6/23/2006,2/1/2007,1,73.6699981689453,,,,
6/23/2006,3/1/2007,1,73.7699966430664,,,,
6/23/2006,4/1/2007,1,73.7799987792969,,,,
6/23/2006,5/1/2007,1,73.75,,,,
6/23/2006,6/1/2007,1,73.6500015258789,,,,
6/23/2006,7/1/2007,1,73.5199966430664,,,,
6/23/2006,8/1/2007,1,73.379997253418,,,,
6/23/2006,9/1/2007,1,73.2300033569336,,,,
6/23/2006,10/1/2007,1,73.0800018310547,,,,
6/23/2006,11/1/2007,1,72.9100036621094,,,,
6/23/2006,12/1/2007,1,72.7200012207031,,,,
6/23/2006,1/1/2008,1,72.5,,,,
6/23/2006,2/1/2008,1,72.2799987792969,,,,
6/23/2006,3/1/2008,1,72.0599975585938,,,,
6/23/2006,4/1/2008,1,71.8399963378906,,,,
6/23/2006,5/1/2008,1,71.620002746582,,,,
6/23/2006,6/1/2008,1,71.4000015258789,,,,
6/23/2006,7/1/2008,1,71.1900024414063,,,,
6/23/2006,8/1/2008,1,70.9899978637695,,,,
6/23/2006,9/1/2008,1,70.8000030517578,,,,
6/23/2006,10/1/2008,1,70.620002746582,,,,
6/23/2006,11/1/2008,1,70.4400024414062,,,,
6/23/2006,12/1/2008,1,70.2600021362305,,,,
6/23/2006,1/1/2009,1,70.1100006103516,,,,
6/23/2006,2/1/2009,1,69.9700012207031,,,,
6/23/2006,3/1/2009,1,69.8300018310547,,,,
6/23/2006,4/1/2009,1,69.6900024414063,,,,
6/23/2006,5/1/2009,1,69.5500030517578,,,,
6/23/2006,6/1/2009,1,69.4000015258789,,,,
6/23/2006,7/1/2009,1,69.25,,,,
6/23/2006,8/1/2009,1,69.0999984741211,,,,
6/23/2006,9/1/2009,1,68.9499969482422,,,,
6/23/2006,10/1/2009,1,68.8000030517578,,,,
6/23/2006,11/1/2009,1,68.6399993896484,,,,
6/23/2006,12/1/2009,1,68.4800033569336,,,,
6/23/2006,1/1/2010,1,68.370002746582,,,,
6/23/2006,2/1/2010,1,68.2600021362305,,,,
6/23/2006,3/1/2010,1,68.1500015258789,,,,
6/23/2006,4/1/2010,1,68.0299987792969,,,,
6/23/2006,5/1/2010,1,67.9100036621094,,,,
6/23/2006,6/1/2010,1,67.7900009155273,,,,
6/23/2006,7/1/2010,1,67.6699981689453,,,,
6/23/2006,8/1/2010,1,67.5500030517578,,,,
6/23/2006,9/1/2010,1,67.4300003051758,,,,
6/23/2006,10/1/2010,1,67.3099975585938,,,,
6/23/2006,11/1/2010,1,67.1999969482422,,,,
6/23/2006,12/1/2010,1,67.0899963378906,,,,
6/23/2006,1/1/2011,1,67,,,,
6/23/2006,2/1/2011,1,66.9000015258789,,,,
6/23/2006,3/1/2011,1,66.8000030517578,,,,
6/23/2006,4/1/2011,1,66.6999969482422,,,,
6/23/2006,5/1/2011,1,66.5999984741211,,,,
6/23/2006,6/1/2011,1,66.5,,,,
6/23/2006,7/1/2011,1,66.4000015258789,,,,
6/23/2006,8/1/2011,1,66.3000030517578,,,,
6/23/2006,9/1/2011,1,66.1999969482422,,,,
6/23/2006,10/1/2011,1,66.0999984741211,,,,
6/23/2006,11/1/2011,1,66,,,,
6/23/2006,12/1/2011,1,65.9100036621094,,,,
6/23/2006,12/1/2012,1,65.0100021362305,,,,
6/23/2006,7/1/2006,2,2.1275999546051,,,,
6/23/2006,8/1/2006,2,2.12260007858276,,,,
6/23/2006,9/1/2006,2,2.09109997749329,,,,
6/23/2006,10/1/2006,2,1.95410001277924,,,,
6/23/2006,11/1/2006,2,1.89709997177124,,,,
6/23/2006,12/1/2006,2,1.86010003089905,,,,
6/23/2006,1/1/2007,2,1.8610999584198,,,,
6/23/2006,7/1/2006,3,1.96259999275208,,,,
6/23/2006,8/1/2006,3,2.00690007209778,,,,
6/23/2006,9/1/2006,3,2.05089998245239,,,,
6/23/2006,10/1/2006,3,2.08990001678467,,,,
6/23/2006,11/1/2006,3,2.12389993667603,,,,
6/23/2006,12/1/2006,3,2.15639996528625,,,,
6/23/2006,1/1/2007,3,2.18540000915527,,,,
6/23/2006,2/1/2007,3,2.19589996337891,,,,
6/23/2006,3/1/2007,3,2.17790007591248,,,,
6/23/2006,4/1/2007,3,2.11940002441406,,,,
6/23/2006,5/1/2007,3,2.07340002059937,,,,
6/23/2006,6/1/2007,3,2.05189990997314,,,,
6/23/2006,7/1/2007,3,2.05690002441406,,,,
6/23/2006,8/1/2007,3,2.07340002059937,,,,
6/23/2006,9/1/2007,3,2.08990001678467,,,,
6/23/2006,10/1/2007,3,2.10840010643005,,,,
6/23/2006,11/1/2007,3,2.1314001083374,,,,
6/23/2006,12/1/2007,3,2.15289998054504,,,,
6/23/2006,7/1/2006,4,2.29469990730286,2.29999995231628,2.25999999046326,2456,
6/23/2006,8/1/2006,4,2.28579998016357,2.28749990463257,2.26500010490417,3256,
6/23/2006,9/1/2006,4,2.24640011787415,2.26500010490417,2.24000000953674,1158,
6/23/2006,10/1/2006,4,2.03640007972717,2.05800008773804,2.03749990463257,396,
6/23/2006,11/1/2006,4,1.97739994525909,1.99249994754791,1.98249995708466,203,
6/23/2006,12/1/2006,4,1.93990004062653,1.92499995231628,1.92499995231628,35,
6/23/2006,1/1/2007,4,1.9514000415802,1.95299994945526,1.95299994945526,3,
6/23/2006,2/1/2007,4,1.97689998149872,0,0,90,
6/23/2006,3/1/2007,4,2.00289988517761,0,0,40,
6/23/2006,4/1/2007,4,2.18989992141724,0,0,40,
6/23/2006,5/1/2007,4,2.20490002632141,0,0,0,
6/23/2006,6/1/2007,4,2.20989990234375,0,0,0,
6/26/2006,8/1/2006,1,71.8000030517578,,,,
6/26/2006,9/1/2006,1,72.7399978637695,,,,
6/26/2006,10/1/2006,1,73.3600006103516,,,,
6/26/2006,11/1/2006,1,73.8600006103516,,,,
6/26/2006,12/1/2006,1,74.2399978637695,,,,
6/26/2006,1/1/2007,1,74.5,,,,
6/26/2006,2/1/2007,1,74.6699981689453,,,,
6/26/2006,3/1/2007,1,74.7699966430664,,,,
6/26/2006,4/1/2007,1,74.7799987792969,,,,
6/26/2006,5/1/2007,1,74.75,,,,
6/26/2006,6/1/2007,1,74.6500015258789,,,,
6/26/2006,7/1/2007,1,74.5199966430664,,,,
6/26/2006,8/1/2007,1,74.379997253418,,,,
6/26/2006,9/1/2007,1,74.2300033569336,,,,
6/26/2006,10/1/2007,1,74.0800018310547,,,,
6/26/2006,11/1/2007,1,73.9100036621094,,,,
6/26/2006,12/1/2007,1,73.7300033569336,,,,
6/26/2006,1/1/2008,1,73.5100021362305,,,,
6/26/2006,2/1/2008,1,73.2900009155273,,,,
6/26/2006,3/1/2008,1,73.0699996948242,,,,
6/26/2006,4/1/2008,1,72.8499984741211,,,,
6/26/2006,5/1/2008,1,72.629997253418,,,,
6/26/2006,6/1/2008,1,72.4100036621094,,,,
6/26/2006,7/1/2008,1,72.1999969482422,,,,
6/26/2006,8/1/2008,1,72,,,,
6/26/2006,9/1/2008,1,71.8099975585938,,,,
6/26/2006,10/1/2008,1,71.629997253418,,,,
6/26/2006,11/1/2008,1,71.4499969482422,,,,
6/26/2006,12/1/2008,1,71.2699966430664,,,,
6/26/2006,1/1/2009,1,71.120002746582,,,,
6/26/2006,2/1/2009,1,70.9800033569336,,,,
6/26/2006,3/1/2009,1,70.8399963378906,,,,
6/26/2006,4/1/2009,1,70.6999969482422,,,,
6/26/2006,5/1/2009,1,70.5599975585938,,,,
6/26/2006,6/1/2009,1,70.4100036621094,,,,
6/26/2006,7/1/2009,1,70.2600021362305,,,,
6/26/2006,8/1/2009,1,70.1100006103516,,,,
6/26/2006,9/1/2009,1,69.9599990844727,,,,
6/26/2006,10/1/2009,1,69.8099975585938,,,,
6/26/2006,11/1/2009,1,69.6500015258789,,,,
6/26/2006,12/1/2009,1,69.4899978637695,,,,
6/26/2006,1/1/2010,1,69.379997253418,,,,
6/26/2006,2/1/2010,1,69.2699966430664,,,,
6/26/2006,3/1/2010,1,69.1600036621094,,,,
6/26/2006,4/1/2010,1,69.0400009155273,,,,
6/26/2006,5/1/2010,1,68.9199981689453,,,,
6/26/2006,6/1/2010,1,68.8000030517578,,,,
6/26/2006,7/1/2010,1,68.6800003051758,,,,
6/26/2006,8/1/2010,1,68.5599975585938,,,,
6/26/2006,9/1/2010,1,68.4400024414063,,,,
6/26/2006,10/1/2010,1,68.3199996948242,,,,
6/26/2006,11/1/2010,1,68.2099990844727,,,,
6/26/2006,12/1/2010,1,68.0999984741211,,,,
6/26/2006,1/1/2011,1,68.0100021362305,,,,
6/26/2006,2/1/2011,1,67.9100036621094,,,,
6/26/2006,3/1/2011,1,67.8099975585937,,,,
6/26/2006,4/1/2011,1,67.7099990844727,,,,
6/26/2006,5/1/2011,1,67.6100006103516,,,,
6/26/2006,6/1/2011,1,67.5100021362305,,,,
6/26/2006,7/1/2011,1,67.4100036621094,,,,
6/26/2006,8/1/2011,1,67.3099975585938,,,,
6/26/2006,9/1/2011,1,67.2099990844727,,,,
6/26/2006,10/1/2011,1,67.1100006103516,,,,
6/26/2006,11/1/2011,1,67.0100021362305,,,,
6/26/2006,12/1/2011,1,66.9199981689453,,,,
6/26/2006,12/1/2012,1,66.0199966430664,,,,
6/26/2006,7/1/2006,2,2.17880010604858,,,,
6/26/2006,8/1/2006,2,2.17140007019043,,,,
6/26/2006,9/1/2006,2,2.13790011405945,,,,
6/26/2006,10/1/2006,2,1.9938999414444,,,,
6/26/2006,11/1/2006,2,1.9349000453949,,,,
6/26/2006,12/1/2006,2,1.89590001106262,,,,
6/26/2006,1/1/2007,2,1.89590001106262,,,,
6/26/2006,7/1/2006,3,1.97889995574951,,,,
6/26/2006,8/1/2006,3,2.02570009231567,,,,
6/26/2006,9/1/2006,3,2.0731999874115,,,,
6/26/2006,10/1/2006,3,2.11269998550415,,,,
6/26/2006,11/1/2006,3,2.14669990539551,,,,
6/26/2006,12/1/2006,3,2.17869997024536,,,,
6/26/2006,1/1/2007,3,2.20770001411438,,,,
6/26/2006,2/1/2007,3,2.21919989585876,,,,
6/26/2006,3/1/2007,3,2.20169997215271,,,,
6/26/2006,4/1/2007,3,2.14369988441467,,,,
6/26/2006,5/1/2007,3,2.09770011901855,,,,
6/26/2006,6/1/2007,3,2.07620000839233,,,,
6/26/2006,7/1/2007,3,2.08119988441467,,,,
6/26/2006,8/1/2007,3,2.09770011901855,,,,
6/26/2006,9/1/2007,3,2.11420011520386,,,,
6/26/2006,10/1/2007,3,2.13269996643066,,,,
6/26/2006,11/1/2007,3,2.15569996833801,,,,
6/26/2006,12/1/2007,3,2.17720007896423,,,,
6/26/2006,7/1/2006,4,2.34330010414124,2.34500002861023,2.28299999237061,3356,
6/26/2006,8/1/2006,4,2.32660007476807,2.33999991416931,2.27999997138977,2225,
6/26/2006,9/1/2006,4,2.28909993171692,2.29500007629395,2.28500008583069,699,
6/26/2006,10/1/2006,4,2.07410001754761,2.04800009727478,2.04800009727478,503,
6/26/2006,11/1/2006,4,2.01309990882874,1.99249994754791,1.97699999809265,487,
6/26/2006,12/1/2006,4,1.97360002994537,1.95000004768372,1.95000004768372,50,
6/26/2006,1/1/2007,4,1.98360002040863,0,0,0,
6/26/2006,2/1/2007,4,2.00909996032715,1.97599995136261,1.97599995136261,1,
6/26/2006,3/1/2007,4,2.03509998321533,0,0,0,
6/26/2006,4/1/2007,4,2.22210001945496,2.18499994277954,2.18499994277954,1,
6/26/2006,5/1/2007,4,2.23709988594055,0,0,0,
6/26/2006,6/1/2007,4,2.24210000038147,0,0,0,
6/27/2006,8/1/2006,1,71.9199981689453,,,,
6/27/2006,9/1/2006,1,72.8000030517578,,,,
6/27/2006,10/1/2006,1,73.4000015258789,,,,
6/27/2006,11/1/2006,1,73.879997253418,,,,
6/27/2006,12/1/2006,1,74.25,,,,
6/27/2006,1/1/2007,1,74.5100021362305,,,,
6/27/2006,2/1/2007,1,74.6800003051758,,,,
6/27/2006,3/1/2007,1,74.7799987792969,,,,
6/27/2006,4/1/2007,1,74.7900009155273,,,,
6/27/2006,5/1/2007,1,74.7600021362305,,,,
6/27/2006,6/1/2007,1,74.6600036621094,,,,
6/27/2006,7/1/2007,1,74.5500030517578,,,,
6/27/2006,8/1/2007,1,74.4100036621094,,,,
6/27/2006,9/1/2007,1,74.2600021362305,,,,
6/27/2006,10/1/2007,1,74.1100006103516,,,,
6/27/2006,11/1/2007,1,73.9400024414063,,,,
6/27/2006,12/1/2007,1,73.7600021362305,,,,
6/27/2006,1/1/2008,1,73.5400009155273,,,,
6/27/2006,2/1/2008,1,73.3199996948242,,,,
6/27/2006,3/1/2008,1,73.0999984741211,,,,
6/27/2006,4/1/2008,1,72.879997253418,,,,
6/27/2006,5/1/2008,1,72.6600036621094,,,,
6/27/2006,6/1/2008,1,72.4400024414063,,,,
6/27/2006,7/1/2008,1,72.2300033569336,,,,
6/27/2006,8/1/2008,1,72.0299987792969,,,,
6/27/2006,9/1/2008,1,71.8399963378906,,,,
6/27/2006,10/1/2008,1,71.6600036621094,,,,
6/27/2006,11/1/2008,1,71.4800033569336,,,,
6/27/2006,12/1/2008,1,71.3000030517578,,,,
6/27/2006,1/1/2009,1,71.1500015258789,,,,
6/27/2006,2/1/2009,1,71.0100021362305,,,,
6/27/2006,3/1/2009,1,70.870002746582,,,,
6/27/2006,4/1/2009,1,70.7300033569336,,,,
6/27/2006,5/1/2009,1,70.5899963378906,,,,
6/27/2006,6/1/2009,1,70.4400024414062,,,,
6/27/2006,7/1/2009,1,70.2900009155273,,,,
6/27/2006,8/1/2009,1,70.1399993896484,,,,
6/27/2006,9/1/2009,1,69.9899978637695,,,,
6/27/2006,10/1/2009,1,69.8399963378906,,,,
6/27/2006,11/1/2009,1,69.6800003051758,,,,
6/27/2006,12/1/2009,1,69.5199966430664,,,,
6/27/2006,1/1/2010,1,69.4100036621094,,,,
6/27/2006,2/1/2010,1,69.3000030517578,,,,
6/27/2006,3/1/2010,1,69.1900024414062,,,,
6/27/2006,4/1/2010,1,69.0699996948242,,,,
6/27/2006,5/1/2010,1,68.9499969482422,,,,
6/27/2006,6/1/2010,1,68.8300018310547,,,,
6/27/2006,7/1/2010,1,68.7099990844727,,,,
6/27/2006,8/1/2010,1,68.5899963378906,,,,
6/27/2006,9/1/2010,1,68.4700012207031,,,,
6/27/2006,10/1/2010,1,68.3499984741211,,,,
6/27/2006,11/1/2010,1,68.2399978637695,,,,
6/27/2006,12/1/2010,1,68.129997253418,,,,
6/27/2006,1/1/2011,1,68.0400009155273,,,,
6/27/2006,2/1/2011,1,67.9400024414062,,,,
6/27/2006,3/1/2011,1,67.8399963378906,,,,
6/27/2006,4/1/2011,1,67.7399978637695,,,,
6/27/2006,5/1/2011,1,67.6399993896484,,,,
6/27/2006,6/1/2011,1,67.5400009155274,,,,
6/27/2006,7/1/2011,1,67.4400024414063,,,,
6/27/2006,8/1/2011,1,67.3399963378906,,,,
6/27/2006,9/1/2011,1,67.2399978637695,,,,
6/27/2006,10/1/2011,1,67.1399993896484,,,,
6/27/2006,11/1/2011,1,67.0400009155273,,,,
6/27/2006,12/1/2011,1,66.9499969482422,,,,
6/27/2006,12/1/2012,1,66.0500030517578,,,,
6/27/2006,7/1/2006,2,2.19849991798401,,,,
6/27/2006,8/1/2006,2,2.18149995803833,,,,
6/27/2006,9/1/2006,2,2.14650011062622,,,,
6/27/2006,10/1/2006,2,2,,,,
6/27/2006,11/1/2006,2,1.93949997425079,,,,
6/27/2006,12/1/2006,2,1.89900004863739,,,,
6/27/2006,1/1/2007,2,1.89849996566772,,,,
6/27/2006,8/1/2006,3,2.0100998878479,,,,
6/27/2006,9/1/2006,3,2.06110000610352,,,,
6/27/2006,10/1/2006,3,2.10310006141663,,,,
6/27/2006,11/1/2006,3,2.13759994506836,,,,
6/27/2006,12/1/2006,3,2.17009997367859,,,,
6/27/2006,1/1/2007,3,2.19959998130798,,,,
6/27/2006,2/1/2007,3,2.21309995651245,,,,
6/27/2006,3/1/2007,3,2.19510006904602,,,,
6/27/2006,4/1/2007,3,2.13709998130798,,,,
6/27/2006,5/1/2007,3,2.09109997749329,,,,
6/27/2006,6/1/2007,3,2.06960010528564,,,,
6/27/2006,7/1/2007,3,2.07509994506836,,,,
6/27/2006,8/1/2007,3,2.09209990501404,,,,
6/27/2006,9/1/2007,3,2.1091001033783,,,,
6/27/2006,10/1/2007,3,2.1275999546051,,,,
6/27/2006,11/1/2007,3,2.15059995651245,,,,
6/27/2006,12/1/2007,3,2.17210006713867,,,,
6/27/2006,7/1/2006,3,1.95869994163513,2.00200009346008,1.95500004291534,17929,
6/27/2006,7/1/2006,4,2.32890009880066,2.34999990463257,2.32500004768372,2433,
6/27/2006,8/1/2006,4,2.31719994544983,2.35249996185303,2.30999994277954,2394,
6/27/2006,9/1/2006,4,2.28670001029968,2.30999994277954,2.28500008583069,1558,
6/27/2006,10/1/2006,4,2.07669997215271,0,0,416,
6/27/2006,11/1/2006,4,2.01469993591309,0,0,421,
6/27/2006,12/1/2006,4,1.97420001029968,1.97360002994537,1.97360002994537,235,
6/27/2006,1/1/2007,4,1.98420000076294,0,0,105,
6/27/2006,2/1/2007,4,2.00970005989075,0,0,0,
6/27/2006,3/1/2007,4,2.03570008277893,0,0,0,
6/27/2006,4/1/2007,4,2.22270011901855,0,0,0,
6/27/2006,5/1/2007,4,2.23769998550415,0,0,0,
6/27/2006,6/1/2007,4,2.24270009994507,0,0,0,
6/28/2006,8/1/2006,1,72.1900024414063,,,,
6/28/2006,9/1/2006,1,73.1399993896484,,,,
6/28/2006,10/1/2006,1,73.75,,,,
6/28/2006,11/1/2006,1,74.2300033569336,,,,
6/28/2006,12/1/2006,1,74.5999984741211,,,,
6/28/2006,1/1/2007,1,74.870002746582,,,,
6/28/2006,2/1/2007,1,75.0400009155274,,,,
6/28/2006,3/1/2007,1,75.1399993896484,,,,
6/28/2006,4/1/2007,1,75.1500015258789,,,,
6/28/2006,5/1/2007,1,75.120002746582,,,,
6/28/2006,6/1/2007,1,75.0299987792969,,,,
6/28/2006,7/1/2007,1,74.9199981689453,,,,
6/28/2006,8/1/2007,1,74.7799987792969,,,,
6/28/2006,9/1/2007,1,74.6399993896484,,,,
6/28/2006,10/1/2007,1,74.4899978637695,,,,
6/28/2006,11/1/2007,1,74.3199996948242,,,,
6/28/2006,12/1/2007,1,74.1500015258789,,,,
6/28/2006,1/1/2008,1,73.9499969482422,,,,
6/28/2006,2/1/2008,1,73.7399978637695,,,,
6/28/2006,3/1/2008,1,73.5199966430664,,,,
6/28/2006,4/1/2008,1,73.3000030517578,,,,
6/28/2006,5/1/2008,1,73.0800018310547,,,,
6/28/2006,6/1/2008,1,72.8600006103516,,,,
6/28/2006,7/1/2008,1,72.6600036621094,,,,
6/28/2006,8/1/2008,1,72.4599990844727,,,,
6/28/2006,9/1/2008,1,72.2699966430664,,,,
6/28/2006,10/1/2008,1,72.0899963378906,,,,
6/28/2006,11/1/2008,1,71.9100036621094,,,,
6/28/2006,12/1/2008,1,71.7300033569336,,,,
6/28/2006,1/1/2009,1,71.5800018310547,,,,
6/28/2006,2/1/2009,1,71.4400024414063,,,,
6/28/2006,3/1/2009,1,71.3000030517578,,,,
6/28/2006,4/1/2009,1,71.1600036621094,,,,
6/28/2006,5/1/2009,1,71.0199966430664,,,,
6/28/2006,6/1/2009,1,70.870002746582,,,,
6/28/2006,7/1/2009,1,70.7200012207031,,,,
6/28/2006,8/1/2009,1,70.5699996948242,,,,
6/28/2006,9/1/2009,1,70.4199981689453,,,,
6/28/2006,10/1/2009,1,70.2699966430664,,,,
6/28/2006,11/1/2009,1,70.1100006103516,,,,
6/28/2006,12/1/2009,1,69.9499969482422,,,,
6/28/2006,1/1/2010,1,69.8399963378906,,,,
6/28/2006,2/1/2010,1,69.7300033569336,,,,
6/28/2006,3/1/2010,1,69.620002746582,0,0,0,
6/28/2006,4/1/2010,1,69.5100021362305,0,0,0,
6/28/2006,5/1/2010,1,69.4000015258789,0,0,0,
6/28/2006,6/1/2010,1,69.2900009155273,0,0,0,
6/28/2006,7/1/2010,1,69.1800003051758,0,0,0,
6/28/2006,8/1/2010,1,69.0599975585937,0,0,0,
6/28/2006,9/1/2010,1,68.9400024414063,0,0,0,
6/28/2006,10/1/2010,1,68.8199996948242,0,0,0,
6/28/2006,11/1/2010,1,68.7099990844727,0,0,0,
6/28/2006,12/1/2010,1,68.5999984741211,68.5,68.1999969482422,364,
6/28/2006,1/1/2011,1,68.5100021362305,0,0,0,
6/28/2006,2/1/2011,1,68.4100036621094,0,0,0,
6/28/2006,3/1/2011,1,68.3099975585938,0,0,0,
6/28/2006,4/1/2011,1,68.2099990844727,0,0,0,
6/28/2006,5/1/2011,1,68.1100006103516,0,0,0,
6/28/2006,6/1/2011,1,68.0100021362305,0,0,0,
6/28/2006,7/1/2011,1,67.9100036621094,0,0,0,
6/28/2006,8/1/2011,1,67.8099975585937,0,0,0,
6/28/2006,9/1/2011,1,67.7099990844727,0,0,0,
6/28/2006,10/1/2011,1,67.6100006103516,0,0,0,
6/28/2006,11/1/2011,1,67.5100021362305,0,0,0,
6/28/2006,12/1/2011,1,67.4199981689453,67.0999984741211,67.0500030517578,19,
6/28/2006,12/1/2012,1,66.5199966430664,66.5,66.5,100,
6/28/2006,7/1/2006,2,2.20589995384216,2.21000003814697,2.15499997138977,11318,
6/28/2006,8/1/2006,2,2.17799997329712,2.1949999332428,2.14000010490417,22369,
6/28/2006,9/1/2006,2,2.14650011062622,2.15799999237061,2.11999988555908,3827,
6/28/2006,10/1/2006,2,2.00300002098083,2.00999999046326,1.99000000953674,473,
6/28/2006,11/1/2006,2,1.94249999523163,1.93850004673004,1.92499995231628,145,
6/28/2006,12/1/2006,2,1.90100002288818,0,0,259,
6/28/2006,1/1/2007,2,1.90050005912781,0,0,181,
6/28/2006,7/1/2006,3,1.93739998340607,,,,
6/28/2006,8/1/2006,3,1.99839997291565,,,,
6/28/2006,9/1/2006,3,2.0524001121521,,,,
6/28/2006,10/1/2006,3,2.09689998626709,,,,
6/28/2006,11/1/2006,3,2.13190007209778,,,,
6/28/2006,12/1/2006,3,2.16490006446838,,,,
6/28/2006,1/1/2007,3,2.19440007209778,,,,
6/28/2006,2/1/2007,3,2.20939993858337,,,,
6/28/2006,3/1/2007,3,2.19190001487732,,,,
6/28/2006,4/1/2007,3,2.13439989089966,,,,
6/28/2006,5/1/2007,3,2.08839988708496,,,,
6/28/2006,6/1/2007,3,2.0673999786377,,,,
6/28/2006,7/1/2007,3,2.07439994812012,,,,
6/28/2006,8/1/2007,3,2.09240007400513,,,,
6/28/2006,9/1/2007,3,2.10989999771118,,,,
6/28/2006,10/1/2007,3,2.12890005111694,,,,
6/28/2006,11/1/2007,3,2.15190005302429,,,,
6/28/2006,12/1/2007,3,2.17339992523193,,,,
6/28/2006,7/1/2006,4,2.31850004196167,2.32500004768372,2.27999997138977,2379,
6/28/2006,8/1/2006,4,2.3118999004364,2.32599997520447,2.28500008583069,2871,
6/28/2006,9/1/2006,4,2.28460001945496,2.29749989509583,2.27999997138977,1434,
6/28/2006,10/1/2006,4,2.08459997177124,2.09999990463257,2.06750011444092,593,
6/28/2006,11/1/2006,4,2.02259993553162,2.01979994773865,2.01900005340576,404,
6/28/2006,12/1/2006,4,1.98210000991821,0,0,366,
6/28/2006,1/1/2007,4,1.99210000038147,0,0,219,
6/28/2006,2/1/2007,4,2.01760005950928,0,0,61,
6/28/2006,3/1/2007,4,2.04360008239746,0,0,26,
6/28/2006,4/1/2007,4,2.23060011863708,0,0,26,
6/28/2006,5/1/2007,4,2.24559998512268,0,0,1,
6/28/2006,6/1/2007,4,2.2506000995636,2.24499988555908,2.24499988555908,2,
6/29/2006,8/1/2006,1,73.5199966430664,,,,
6/29/2006,9/1/2006,1,74.5100021362305,,,,
6/29/2006,10/1/2006,1,75.0699996948242,,,,
6/29/2006,11/1/2006,1,75.4800033569336,,,,
6/29/2006,12/1/2006,1,75.7900009155273,,,,
6/29/2006,1/1/2007,1,76.0199966430664,,,,
6/29/2006,2/1/2007,1,76.1500015258789,,,,
6/29/2006,3/1/2007,1,76.2200012207031,,,,
6/29/2006,4/1/2007,1,76.1999969482422,,,,
6/29/2006,5/1/2007,1,76.1399993896484,,,,
6/29/2006,6/1/2007,1,76.0199966430664,,,,
6/29/2006,7/1/2007,1,75.8899993896484,,,,
6/29/2006,8/1/2007,1,75.75,,,,
6/29/2006,9/1/2007,1,75.6100006103516,,,,
6/29/2006,10/1/2007,1,75.4599990844727,,,,
6/29/2006,11/1/2007,1,75.2900009155273,,,,
6/29/2006,12/1/2007,1,75.120002746582,,,,
6/29/2006,1/1/2008,1,74.9199981689453,,,,
6/29/2006,2/1/2008,1,74.7099990844727,,,,
6/29/2006,3/1/2008,1,74.4899978637695,,,,
6/29/2006,4/1/2008,1,74.2699966430664,,,,
6/29/2006,5/1/2008,1,74.0500030517578,,,,
6/29/2006,6/1/2008,1,73.8300018310547,,,,
6/29/2006,7/1/2008,1,73.629997253418,,,,
6/29/2006,8/1/2008,1,73.4300003051758,,,,
6/29/2006,9/1/2008,1,73.2399978637695,,,,
6/29/2006,10/1/2008,1,73.0599975585938,,,,
6/29/2006,11/1/2008,1,72.879997253418,,,,
6/29/2006,12/1/2008,1,72.6999969482422,,,,
6/29/2006,1/1/2009,1,72.5500030517578,,,,
6/29/2006,2/1/2009,1,72.4100036621094,,,,
6/29/2006,3/1/2009,1,72.2699966430664,,,,
6/29/2006,4/1/2009,1,72.129997253418,,,,
6/29/2006,5/1/2009,1,71.9899978637695,,,,
6/29/2006,6/1/2009,1,71.8399963378906,,,,
6/29/2006,7/1/2009,1,71.6900024414062,,,,
6/29/2006,8/1/2009,1,71.5400009155273,,,,
6/29/2006,9/1/2009,1,71.3899993896484,,,,
6/29/2006,10/1/2009,1,71.2399978637695,,,,
6/29/2006,11/1/2009,1,71.0800018310547,,,,
6/29/2006,12/1/2009,1,70.9199981689453,,,,
6/29/2006,1/1/2010,1,70.8000030517578,,,,
6/29/2006,2/1/2010,1,70.6800003051758,,,,
6/29/2006,3/1/2010,1,70.5599975585938,,,,
6/29/2006,4/1/2010,1,70.4400024414062,,,,
6/29/2006,5/1/2010,1,70.3199996948242,,,,
6/29/2006,6/1/2010,1,70.1999969482422,,,,
6/29/2006,7/1/2010,1,70.0800018310547,,,,
6/29/2006,8/1/2010,1,69.9599990844727,,,,
6/29/2006,9/1/2010,1,69.8399963378906,,,,
6/29/2006,10/1/2010,1,69.7200012207031,,,,
6/29/2006,11/1/2010,1,69.5999984741211,,,,
6/29/2006,12/1/2010,1,69.4899978637695,,,,
6/29/2006,1/1/2011,1,69.4000015258789,,,,
6/29/2006,2/1/2011,1,69.3000030517578,,,,
6/29/2006,3/1/2011,1,69.1999969482422,,,,
6/29/2006,4/1/2011,1,69.0999984741211,,,,
6/29/2006,5/1/2011,1,69,,,,
6/29/2006,6/1/2011,1,68.9000015258789,,,,
6/29/2006,7/1/2011,1,68.8000030517578,,,,
6/29/2006,8/1/2011,1,68.6999969482422,,,,
6/29/2006,9/1/2011,1,68.5999984741211,,,,
6/29/2006,10/1/2011,1,68.5,,,,
6/29/2006,11/1/2011,1,68.4000015258789,,,,
6/29/2006,12/1/2011,1,68.3099975585938,,,,
6/29/2006,12/1/2012,1,67.4100036621094,,,,
6/29/2006,7/1/2006,2,2.29480004310608,2.29999995231628,2.21050000190735,10541,
6/29/2006,8/1/2006,2,2.23160004615784,2.24499988555908,2.18050003051758,22993,
6/29/2006,9/1/2006,2,2.19260001182556,2.20499992370605,2.14549994468689,4684,
6/29/2006,10/1/2006,2,2.04360008239746,2.05999994277954,2.0090000629425,381,
6/29/2006,11/1/2006,2,1.978600025177,1.9724999666214,1.9724999666214,158,
6/29/2006,12/1/2006,2,1.93309998512268,1.92999994754791,1.92499995231628,183,
6/29/2006,1/1/2007,2,1.93060004711151,1.92999994754791,1.92999994754791,53,
6/29/2006,7/1/2006,3,1.98759996891022,,,,
6/29/2006,8/1/2006,3,2.05040001869202,,,,
6/29/2006,9/1/2006,3,2.10339999198914,,,,
6/29/2006,10/1/2006,3,2.1479001045227,,,,
6/29/2006,11/1/2006,3,2.18239998817444,,,,
6/29/2006,12/1/2006,3,2.21440005302429,,,,
6/29/2006,1/1/2007,3,2.24289989471436,,,,
6/29/2006,2/1/2007,3,2.25740003585815,,,,
6/29/2006,3/1/2007,3,2.23889994621277,,,,
6/29/2006,4/1/2007,3,2.18039989471436,2.19700002670288,2.1800000667572,82,
6/29/2006,5/1/2007,3,2.13439989089966,0,0,9,
6/29/2006,6/1/2007,3,2.11339998245239,0,0,1013,
6/29/2006,7/1/2007,3,2.12039995193481,0,0,0,
6/29/2006,8/1/2007,3,2.1389000415802,0,0,0,
6/29/2006,9/1/2007,3,2.15639996528625,0,0,0,
6/29/2006,10/1/2007,3,2.17540001869202,0,0,0,
6/29/2006,11/1/2007,3,2.19840002059937,0,0,0,
6/29/2006,12/1/2007,3,2.21989989280701,0,0,0,
6/29/2006,7/1/2006,4,2.36649990081787,2.39000010490417,2.33500003814697,6040,
6/29/2006,8/1/2006,4,2.35150003433228,2.37750005722046,2.33229994773865,4132,
6/29/2006,9/1/2006,4,2.3215000629425,2.34750008583069,2.30649995803833,1968,
6/29/2006,10/1/2006,4,2.12150001525879,0,0,400,
6/29/2006,11/1/2006,4,2.05949997901916,0,0,345,
6/29/2006,12/1/2006,4,2.01900005340576,1.98210000991821,1.98210000991821,126,
6/29/2006,1/1/2007,4,2.02800011634827,0,0,35,
6/29/2006,2/1/2007,4,2.05299997329712,0,0,0,
6/29/2006,3/1/2007,4,2.07850003242493,0,0,0,
6/29/2006,4/1/2007,4,2.26550006866455,0,0,0,
6/29/2006,5/1/2007,4,2.28049993515015,0,0,0,
6/29/2006,6/1/2007,4,2.28550004959106,0,0,0,
6/30/2006,11/1/2006,1,75.8099975585938,,,,
6/30/2006,12/1/2006,1,76.120002746582,,,,
6/30/2006,1/1/2007,1,76.3399963378906,,,,
6/30/2006,2/1/2007,1,76.4599990844727,,,,
6/30/2006,3/1/2007,1,76.5199966430664,,,,
6/30/2006,4/1/2007,1,76.5,,,,
6/30/2006,5/1/2007,1,76.4400024414063,,,,
6/30/2006,6/1/2007,1,76.3199996948242,,,,
6/30/2006,7/1/2007,1,76.1900024414063,,,,
6/30/2006,8/1/2007,1,76.0500030517578,,,,
6/30/2006,9/1/2007,1,75.9100036621094,,,,
6/30/2006,10/1/2007,1,75.7600021362305,,,,
6/30/2006,11/1/2007,1,75.5899963378906,,,,
6/30/2006,12/1/2007,1,75.4199981689453,,,,
6/30/2006,1/1/2008,1,75.2099990844727,,,,
6/30/2006,2/1/2008,1,74.9899978637695,,,,
6/30/2006,3/1/2008,1,74.7699966430664,,,,
6/30/2006,4/1/2008,1,74.5500030517578,,,,
6/30/2006,5/1/2008,1,74.3300018310547,,,,
6/30/2006,6/1/2008,1,74.1100006103516,,,,
6/30/2006,7/1/2008,1,73.9100036621094,,,,
6/30/2006,8/1/2008,1,73.7099990844727,,,,
6/30/2006,9/1/2008,1,73.5199966430664,,,,
6/30/2006,10/1/2008,1,73.3300018310547,,,,
6/30/2006,11/1/2008,1,73.1500015258789,,,,
6/30/2006,12/1/2008,1,72.9700012207031,,,,
6/30/2006,1/1/2009,1,72.8199996948242,,,,
6/30/2006,2/1/2009,1,72.6699981689453,,,,
6/30/2006,3/1/2009,1,72.5199966430664,,,,
6/30/2006,4/1/2009,1,72.379997253418,,,,
6/30/2006,5/1/2009,1,72.2399978637695,,,,
6/30/2006,6/1/2009,1,72.0899963378906,,,,
6/30/2006,7/1/2009,1,71.9400024414063,,,,
6/30/2006,8/1/2009,1,71.7900009155273,,,,
6/30/2006,9/1/2009,1,71.6399993896484,,,,
6/30/2006,10/1/2009,1,71.4899978637695,,,,
6/30/2006,11/1/2009,1,71.3300018310547,,,,
6/30/2006,12/1/2009,1,71.1699981689453,,,,
6/30/2006,1/1/2010,1,71.0500030517578,,,,
6/30/2006,2/1/2010,1,70.9300003051758,,,,
6/30/2006,3/1/2010,1,70.8099975585938,,,,
6/30/2006,4/1/2010,1,70.6900024414063,,,,
6/30/2006,5/1/2010,1,70.5699996948242,,,,
6/30/2006,6/1/2010,1,70.4499969482422,,,,
6/30/2006,7/1/2010,1,70.3300018310547,,,,
6/30/2006,8/1/2010,1,70.2099990844727,,,,
6/30/2006,9/1/2010,1,70.0899963378906,,,,
6/30/2006,10/1/2010,1,69.9700012207031,,,,
6/30/2006,11/1/2010,1,69.8499984741211,,,,
6/30/2006,12/1/2010,1,69.7399978637695,,,,
6/30/2006,1/1/2011,1,69.6500015258789,,,,
6/30/2006,2/1/2011,1,69.5500030517578,,,,
6/30/2006,3/1/2011,1,69.4499969482422,,,,
6/30/2006,4/1/2011,1,69.3499984741211,,,,
6/30/2006,5/1/2011,1,69.25,,,,
6/30/2006,6/1/2011,1,69.1500015258789,,,,
6/30/2006,7/1/2011,1,69.0500030517578,,,,
6/30/2006,8/1/2011,1,68.9499969482422,,,,
6/30/2006,9/1/2011,1,68.8499984741211,,,,
6/30/2006,10/1/2011,1,68.75,,,,
6/30/2006,11/1/2011,1,68.6500015258789,,,,
6/30/2006,12/1/2011,1,68.5599975585938,,,,
6/30/2006,12/1/2012,1,67.6600036621094,,,,
6/30/2006,8/1/2006,1,73.9300003051758,74.1500015258789,73.3499984741211,100754,
6/30/2006,9/1/2006,1,74.8099975585938,75.0999984741211,74.3899993896484,56128,
6/30/2006,10/1/2006,1,75.4000015258789,75.6999969482422,74.9499969482422,10275,
6/30/2006,7/1/2006,2,2.20210003852844,,,,
6/30/2006,10/1/2006,2,2.05299997329712,,,,
6/30/2006,11/1/2006,2,1.98800003528595,,,,
6/30/2006,12/1/2006,2,1.94249999523163,,,,
6/30/2006,1/1/2007,2,1.94000005722046,,,,
6/30/2006,8/1/2006,2,2.21880006790161,2.24000000953674,2.20499992370605,18493,
6/30/2006,9/1/2006,2,2.19300007820129,2.20499992370605,2.1800000667572,5754,
6/30/2006,7/1/2006,3,1.96420001983643,,,,
6/30/2006,9/1/2006,3,2.08660006523132,,,,
6/30/2006,10/1/2006,3,2.13260006904602,,,,
6/30/2006,11/1/2006,3,2.16860008239746,,,,
6/30/2006,12/1/2006,3,2.20160007476807,,,,
6/30/2006,1/1/2007,3,2.23060011863708,,,,
6/30/2006,2/1/2007,3,2.2451000213623,,,,
6/30/2006,3/1/2007,3,2.22659993171692,,,,
6/30/2006,4/1/2007,3,2.16810011863708,,,,
6/30/2006,5/1/2007,3,2.12210011482239,,,,
6/30/2006,6/1/2007,3,2.10109996795654,,,,
6/30/2006,7/1/2007,3,2.10809993743896,,,,
6/30/2006,8/1/2007,3,2.12660002708435,,,,
6/30/2006,9/1/2007,3,2.14409995079041,,,,
6/30/2006,10/1/2007,3,2.16310000419617,,,,
6/30/2006,11/1/2007,3,2.18610000610352,,,,
6/30/2006,12/1/2007,3,2.20760011672974,,,,
6/30/2006,8/1/2006,3,2.02859997749329,2.06360006332397,2.01999998092651,23698,
6/30/2006,7/1/2006,4,2.39310002326965,2.42000007629395,2.34500002861023,2213,
6/30/2006,8/1/2006,4,2.38459992408752,2.39000010490417,2.34800004959106,4108,
6/30/2006,9/1/2006,4,2.36759996414185,2.375,2.31979990005493,2451,
6/30/2006,10/1/2006,4,2.16759991645813,0,0,425,
6/30/2006,11/1/2006,4,2.10560011863708,2.05999994277954,2.03999996185303,92,
6/30/2006,12/1/2006,4,2.0650999546051,0,0,0,
6/30/2006,1/1/2007,4,2.07410001754761,2.02999997138977,2.02999997138977,25,
6/30/2006,2/1/2007,4,2.09910011291504,0,0,0,
6/30/2006,3/1/2007,4,2.12459993362427,0,0,0,
6/30/2006,4/1/2007,4,2.31159996986389,0,0,0,
6/30/2006,5/1/2007,4,2.32660007476807,0,0,0,
6/30/2006,6/1/2007,4,2.33159995079041,0,0,0,
7/3/2006,8/1/2006,1,73.9300003051758,74.0299987792969,73.8000030517578,1314,
7/3/2006,9/1/2006,1,74.8099975585938,75,74.8199996948242,682,
7/3/2006,10/1/2006,1,75.4000015258789,75.5299987792969,75.4499969482422,187,
7/3/2006,11/1/2006,1,75.8099975585938,75.9100036621094,75.8899993896484,33,
7/3/2006,12/1/2006,1,76.120002746582,76.2200012207031,76.1800003051758,107,
7/3/2006,1/1/2007,1,76.3399963378906,0,0,0,
7/3/2006,2/1/2007,1,76.4599990844727,0,0,0,
7/3/2006,3/1/2007,1,76.5199966430664,0,0,0,
7/3/2006,4/1/2007,1,76.5,0,0,0,
7/3/2006,5/1/2007,1,76.4400024414063,0,0,0,
7/3/2006,6/1/2007,1,76.3199996948242,0,0,0,
7/3/2006,7/1/2007,1,76.1900024414063,0,0,0,
7/3/2006,8/1/2007,1,76.0500030517578,0,0,0,
7/3/2006,9/1/2007,1,75.9100036621094,0,0,0,
7/3/2006,10/1/2007,1,75.7600021362305,0,0,0,
7/3/2006,11/1/2007,1,75.5899963378906,0,0,0,
7/3/2006,12/1/2007,1,75.4199981689453,0,0,0,
7/3/2006,1/1/2008,1,75.2099990844727,0,0,0,
7/3/2006,2/1/2008,1,74.9899978637695,0,0,0,
7/3/2006,3/1/2008,1,74.7699966430664,0,0,0,
7/3/2006,4/1/2008,1,74.5500030517578,0,0,0,
7/3/2006,5/1/2008,1,74.3300018310547,0,0,0,
7/3/2006,6/1/2008,1,74.1100006103516,0,0,0,
7/3/2006,7/1/2008,1,73.9100036621094,0,0,0,
7/3/2006,8/1/2008,1,73.7099990844727,0,0,0,
7/3/2006,9/1/2008,1,73.5199966430664,0,0,0,
7/3/2006,10/1/2008,1,73.3300018310547,0,0,0,
7/3/2006,11/1/2008,1,73.1500015258789,0,0,0,
7/3/2006,12/1/2008,1,72.9700012207031,0,0,0,
7/3/2006,1/1/2009,1,72.8199996948242,0,0,0,
7/3/2006,2/1/2009,1,72.6699981689453,0,0,0,
7/3/2006,3/1/2009,1,72.5199966430664,0,0,0,
7/3/2006,4/1/2009,1,72.379997253418,0,0,0,
7/3/2006,5/1/2009,1,72.2399978637695,0,0,0,
7/3/2006,6/1/2009,1,72.0899963378906,0,0,0,
7/3/2006,7/1/2009,1,71.9400024414063,0,0,0,
7/3/2006,8/1/2009,1,71.7900009155273,0,0,0,
7/3/2006,9/1/2009,1,71.6399993896484,0,0,0,
7/3/2006,10/1/2009,1,71.4899978637695,0,0,0,
7/3/2006,11/1/2009,1,71.3300018310547,0,0,0,
7/3/2006,12/1/2009,1,71.1699981689453,0,0,0,
7/3/2006,1/1/2010,1,71.0500030517578,0,0,0,
7/3/2006,2/1/2010,1,70.9300003051758,0,0,0,
7/3/2006,3/1/2010,1,70.8099975585938,0,0,0,
7/3/2006,4/1/2010,1,70.6900024414063,0,0,0,
7/3/2006,5/1/2010,1,70.5699996948242,0,0,0,
7/3/2006,6/1/2010,1,70.4499969482422,0,0,0,
7/3/2006,7/1/2010,1,70.3300018310547,0,0,0,
7/3/2006,8/1/2010,1,70.2099990844727,0,0,0,
7/3/2006,9/1/2010,1,70.0899963378906,0,0,0,
7/3/2006,10/1/2010,1,69.9700012207031,0,0,0,
7/3/2006,11/1/2010,1,69.8499984741211,0,0,0,
7/3/2006,12/1/2010,1,69.7399978637695,0,0,0,
7/3/2006,1/1/2011,1,69.6500015258789,0,0,0,
7/3/2006,2/1/2011,1,69.5500030517578,0,0,0,
7/3/2006,3/1/2011,1,69.4499969482422,0,0,0,
7/3/2006,4/1/2011,1,69.3499984741211,0,0,0,
7/3/2006,5/1/2011,1,69.25,0,0,0,
7/3/2006,6/1/2011,1,69.1500015258789,0,0,0,
7/3/2006,7/1/2011,1,69.0500030517578,0,0,0,
7/3/2006,8/1/2011,1,68.9499969482422,0,0,0,
7/3/2006,9/1/2011,1,68.8499984741211,0,0,0,
7/3/2006,10/1/2011,1,68.75,0,0,0,
7/3/2006,11/1/2011,1,68.6500015258789,0,0,0,
7/3/2006,12/1/2011,1,68.5599975585938,0,0,0,
7/3/2006,12/1/2012,1,67.6600036621094,0,0,0,
7/3/2006,8/1/2006,2,2.21880006790161,2.23000001907349,2.22000002861023,230,
7/3/2006,9/1/2006,2,2.19300007820129,2.20129990577698,2.1949999332428,145,
7/3/2006,10/1/2006,2,2.05299997329712,2.05629992485046,2.05629992485046,13,
7/3/2006,11/1/2006,2,1.98800003528595,0,0,0,
7/3/2006,12/1/2006,2,1.94249999523163,0,0,0,
7/3/2006,1/1/2007,2,1.94000005722046,0,0,0,
7/3/2006,8/1/2006,3,2.02859997749329,2.03999996185303,2.0239999294281,121,
7/3/2006,9/1/2006,3,2.08660006523132,0,0,56,
7/3/2006,10/1/2006,3,2.13260006904602,0,0,56,
7/3/2006,11/1/2006,3,2.16860008239746,0,0,0,
7/3/2006,12/1/2006,3,2.20160007476807,0,0,0,
7/3/2006,1/1/2007,3,2.23060011863708,0,0,0,
7/3/2006,2/1/2007,3,2.2451000213623,0,0,0,
7/3/2006,3/1/2007,3,2.22659993171692,0,0,0,
7/3/2006,4/1/2007,3,2.16810011863708,0,0,0,
7/3/2006,5/1/2007,3,2.12210011482239,0,0,0,
7/3/2006,6/1/2007,3,2.10109996795654,0,0,0,
7/3/2006,7/1/2007,3,2.10809993743896,0,0,0,
7/3/2006,8/1/2007,3,2.12660002708435,0,0,0,
7/3/2006,9/1/2007,3,2.14409995079041,0,0,0,
7/3/2006,10/1/2007,3,2.16310000419617,0,0,0,
7/3/2006,11/1/2007,3,2.18610000610352,0,0,0,
7/3/2006,12/1/2007,3,2.20760011672974,0,0,0,
7/3/2006,8/1/2006,4,2.38459992408752,2.39000010490417,2.37899994850159,154,
7/3/2006,9/1/2006,4,2.36759996414185,2.3675000667572,2.35999989509583,175,
7/3/2006,10/1/2006,4,2.16759991645813,0,0,150,
7/3/2006,11/1/2006,4,2.10560011863708,0,0,0,
7/3/2006,12/1/2006,4,2.0650999546051,0,0,150,
7/3/2006,1/1/2007,4,2.07410001754761,0,0,0,
7/3/2006,2/1/2007,4,2.09910011291504,0,0,0,
7/3/2006,3/1/2007,4,2.12459993362427,0,0,0,
7/3/2006,4/1/2007,4,2.31159996986389,0,0,0,
7/3/2006,5/1/2007,4,2.32660007476807,0,0,0,
7/3/2006,6/1/2007,4,2.33159995079041,0,0,0,
7/5/2006,8/1/2006,1,75.1900024414063,75.4000015258789,73.379997253418,91574,
7/5/2006,9/1/2006,1,76.1600036621094,76.3000030517578,74.3899993896484,50599,
7/5/2006,10/1/2006,1,76.7900009155273,76.8000030517578,75.0599975585938,13841,
7/5/2006,11/1/2006,1,77.2300033569336,77.25,75.629997253418,3726,
7/5/2006,12/1/2006,1,77.5699996948242,77.6999969482422,75.9000015258789,13753,
7/5/2006,1/1/2007,1,77.8000030517578,77.5999984741211,76.4300003051758,2039,
7/5/2006,2/1/2007,1,77.9300003051758,77.8499984741211,76.7799987792969,774,
7/5/2006,3/1/2007,1,78,77.9000015258789,77,395,
7/5/2006,4/1/2007,1,77.9899978637695,77.3499984741211,76.4499969482422,2507,
7/5/2006,5/1/2007,1,77.9400024414062,0,0,546,
7/5/2006,6/1/2007,1,77.8399963378906,77.8499984741211,76.620002746582,7324,
7/5/2006,7/1/2007,1,77.7200012207031,0,0,50,
7/5/2006,8/1/2007,1,77.5899963378906,0,0,0,
7/5/2006,9/1/2007,1,77.4599990844727,0,0,250,
7/5/2006,10/1/2007,1,77.3199996948242,0,0,0,
7/5/2006,11/1/2007,1,77.1600036621094,0,0,1300,
7/5/2006,12/1/2007,1,77,77,75.5999984741211,8200,
7/5/2006,1/1/2008,1,76.8000030517578,0,0,0,
7/5/2006,2/1/2008,1,76.5899963378906,76.5999984741211,76.5999984741211,20,
7/5/2006,3/1/2008,1,76.379997253418,0,0,0,
7/5/2006,4/1/2008,1,76.1699981689453,0,0,0,
7/5/2006,5/1/2008,1,75.9599990844727,0,0,0,
7/5/2006,6/1/2008,1,75.75,0,0,1625,
7/5/2006,7/1/2008,1,75.5500030517578,0,0,0,
7/5/2006,8/1/2008,1,75.3600006103516,0,0,0,
7/5/2006,9/1/2008,1,75.1699981689453,0,0,1500,
7/5/2006,10/1/2008,1,74.9899978637695,0,0,0,
7/5/2006,11/1/2008,1,74.8099975585938,0,0,0,
7/5/2006,12/1/2008,1,74.6399993896484,74,73.75,2109,
7/5/2006,1/1/2009,1,74.5,0,0,5,
7/5/2006,2/1/2009,1,74.3499984741211,0,0,5,
7/5/2006,3/1/2009,1,74.1999969482422,0,0,5,
7/5/2006,4/1/2009,1,74.0599975585937,0,0,5,
7/5/2006,5/1/2009,1,73.9199981689453,0,0,5,
7/5/2006,6/1/2009,1,73.7699966430664,0,0,5,
7/5/2006,7/1/2009,1,73.620002746582,0,0,5,
7/5/2006,8/1/2009,1,73.4700012207031,0,0,5,
7/5/2006,9/1/2009,1,73.3199996948242,0,0,5,
7/5/2006,10/1/2009,1,73.1699981689453,0,0,5,
7/5/2006,11/1/2009,1,73.0100021362305,0,0,5,
7/5/2006,12/1/2009,1,72.8499984741211,72.0999984741211,71.5999984741211,2381,
7/5/2006,1/1/2010,1,72.7300033569336,0,0,0,
7/5/2006,2/1/2010,1,72.6100006103516,0,0,0,
7/5/2006,3/1/2010,1,72.4899978637695,0,0,0,
7/5/2006,4/1/2010,1,72.370002746582,0,0,0,
7/5/2006,5/1/2010,1,72.25,0,0,0,
7/5/2006,6/1/2010,1,72.129997253418,0,0,0,
7/5/2006,7/1/2010,1,72.0100021362305,0,0,0,
7/5/2006,8/1/2010,1,71.8899993896484,0,0,0,
7/5/2006,9/1/2010,1,71.7699966430664,0,0,0,
7/5/2006,10/1/2010,1,71.6500015258789,0,0,0,
7/5/2006,11/1/2010,1,71.5299987792969,0,0,0,
7/5/2006,12/1/2010,1,71.4199981689453,71,70.25,1780,
7/5/2006,1/1/2011,1,71.3300018310547,0,0,0,
7/5/2006,2/1/2011,1,71.2300033569336,0,0,0,
7/5/2006,3/1/2011,1,71.129997253418,0,0,0,
7/5/2006,4/1/2011,1,71.0299987792969,0,0,0,
7/5/2006,5/1/2011,1,70.9300003051758,0,0,0,
7/5/2006,6/1/2011,1,70.8300018310547,0,0,0,
7/5/2006,7/1/2011,1,70.7300033569336,0,0,0,
7/5/2006,8/1/2011,1,70.629997253418,0,0,0,
7/5/2006,9/1/2011,1,70.5299987792969,0,0,0,
7/5/2006,10/1/2011,1,70.4300003051758,0,0,0,
7/5/2006,11/1/2011,1,70.3300018310547,0,0,0,
7/5/2006,12/1/2011,1,70.2399978637695,68.8499984741211,68.8499984741211,2,
7/5/2006,12/1/2012,1,69.3399963378906,69.3000030517578,68,266,
7/5/2006,8/1/2006,2,2.27579998970032,2.29699993133545,2.2121000289917,22910,
7/5/2006,9/1/2006,2,2.24670004844666,2.26500010490417,2.18309998512268,6671,
7/5/2006,10/1/2006,2,2.09669995307922,2.10599994659424,2.03900003433228,803,
7/5/2006,11/1/2006,2,2.02670001983643,2.00999999046326,1.98129999637604,228,
7/5/2006,12/1/2006,2,1.97619998455048,1.94749999046326,1.94749999046326,155,
7/5/2006,1/1/2007,2,1.96819996833801,0,0,4,
7/5/2006,8/1/2006,3,2.06259989738464,,,,
7/5/2006,9/1/2006,3,2.12260007858276,2.13199996948242,2.07999992370605,8274,
7/5/2006,10/1/2006,3,2.17009997367859,2.1784999370575,2.12750005722046,2208,
7/5/2006,11/1/2006,3,2.20709991455078,2.20799994468689,2.1654999256134,749,
7/5/2006,12/1/2006,3,2.24110007286072,2.25500011444092,2.19799995422363,1463,
7/5/2006,1/1/2007,3,2.27010011672974,2.27999997138977,2.23049998283386,885,
7/5/2006,2/1/2007,3,2.28509998321533,2.29250001907349,2.24550008773804,408,
7/5/2006,3/1/2007,3,2.26760005950928,2.24499988555908,2.24499988555908,43,
7/5/2006,4/1/2007,3,2.21059989929199,2.18499994277954,2.1800000667572,246,
7/5/2006,5/1/2007,3,2.16560006141663,0,0,20,
7/5/2006,6/1/2007,3,2.14560008049011,0,0,845,
7/5/2006,7/1/2007,3,2.15260004997253,0,0,0,
7/5/2006,8/1/2007,3,2.17109990119934,0,0,200,
7/5/2006,9/1/2007,3,2.18860006332397,0,0,0,
7/5/2006,10/1/2007,3,2.20760011672974,0,0,435,
7/5/2006,11/1/2007,3,2.23110008239746,0,0,0,
7/5/2006,12/1/2007,3,2.25410008430481,0,0,60,
7/5/2006,1/1/2008,3,2.27410006523132,0,0,0,
7/5/2006,8/1/2006,4,2.41420006752014,2.4449999332428,2.37899994850159,2868,
7/5/2006,9/1/2006,4,2.39330005645752,2.41499996185303,2.35500001907349,1351,
7/5/2006,10/1/2006,4,2.18330001831055,2.1949999332428,2.16199994087219,710,
7/5/2006,11/1/2006,4,2.1143000125885,2.13000011444092,2.13000011444092,351,
7/5/2006,12/1/2006,4,2.06979990005493,0,0,75,
7/5/2006,1/1/2007,4,2.0757999420166,2.06750011444092,2.06750011444092,10,
7/5/2006,2/1/2007,4,2.09980010986328,0,0,0,
7/5/2006,3/1/2007,4,2.12430000305176,0,0,0,
7/5/2006,4/1/2007,4,2.31130003929138,0,0,0,
7/5/2006,5/1/2007,4,2.32629990577698,0,0,0,
7/5/2006,6/1/2007,4,2.3313000202179,0,0,0,
7/5/2006,7/1/2007,4,2.32130002975464,0,0,0,
7/6/2006,8/1/2006,1,75.1399993896484,,,,
7/6/2006,9/1/2006,1,76.1999969482422,,,,
7/6/2006,10/1/2006,1,76.8300018310547,,,,
7/6/2006,11/1/2006,1,77.2699966430664,,,,
7/6/2006,12/1/2006,1,77.620002746582,,,,
7/6/2006,1/1/2007,1,77.8499984741211,,,,
7/6/2006,2/1/2007,1,77.9800033569336,,,,
7/6/2006,3/1/2007,1,78.0599975585938,,,,
7/6/2006,4/1/2007,1,78.0500030517578,,,,
7/6/2006,5/1/2007,1,78.0100021362305,,,,
7/6/2006,6/1/2007,1,77.9199981689453,,,,
7/6/2006,7/1/2007,1,77.8099975585937,,,,
7/6/2006,8/1/2007,1,77.6900024414063,,,,
7/6/2006,9/1/2007,1,77.5699996948242,,,,
7/6/2006,10/1/2007,1,77.4400024414063,,,,
7/6/2006,11/1/2007,1,77.2900009155273,,,,
7/6/2006,12/1/2007,1,77.1399993896484,,,,
7/6/2006,1/1/2008,1,76.9499969482422,,,,
7/6/2006,2/1/2008,1,76.75,,,,
7/6/2006,3/1/2008,1,76.5500030517578,,,,
7/6/2006,4/1/2008,1,76.3499984741211,,,,
7/6/2006,5/1/2008,1,76.1500015258789,,,,
7/6/2006,6/1/2008,1,75.9499969482422,,,,
7/6/2006,7/1/2008,1,75.75,,,,
7/6/2006,8/1/2008,1,75.5599975585938,,,,
7/6/2006,9/1/2008,1,75.370002746582,,,,
7/6/2006,10/1/2008,1,75.1900024414063,,,,
7/6/2006,11/1/2008,1,75.0100021362305,,,,
7/6/2006,12/1/2008,1,74.8399963378906,,,,
7/6/2006,1/1/2009,1,74.6999969482422,,,,
7/6/2006,2/1/2009,1,74.5500030517578,,,,
7/6/2006,3/1/2009,1,74.4000015258789,,,,
7/6/2006,4/1/2009,1,74.2600021362305,,,,
7/6/2006,5/1/2009,1,74.120002746582,,,,
7/6/2006,6/1/2009,1,73.9700012207031,,,,
7/6/2006,7/1/2009,1,73.8199996948242,,,,
7/6/2006,8/1/2009,1,73.6699981689453,,,,
7/6/2006,9/1/2009,1,73.5199966430664,,,,
7/6/2006,10/1/2009,1,73.370002746582,,,,
7/6/2006,11/1/2009,1,73.2200012207031,,,,
7/6/2006,12/1/2009,1,73.0699996948242,,,,
7/6/2006,1/1/2010,1,72.9499969482422,,,,
7/6/2006,2/1/2010,1,72.8300018310547,,,,
7/6/2006,3/1/2010,1,72.7099990844727,,,,
7/6/2006,4/1/2010,1,72.5899963378906,,,,
7/6/2006,5/1/2010,1,72.4700012207031,,,,
7/6/2006,6/1/2010,1,72.3499984741211,,,,
7/6/2006,7/1/2010,1,72.2300033569336,,,,
7/6/2006,8/1/2010,1,72.1100006103516,,,,
7/6/2006,9/1/2010,1,72,,,,
7/6/2006,10/1/2010,1,71.8899993896484,,,,
7/6/2006,11/1/2010,1,71.7799987792969,,,,
7/6/2006,12/1/2010,1,71.6699981689453,,,,
7/6/2006,1/1/2011,1,71.5800018310547,,,,
7/6/2006,2/1/2011,1,71.4800033569336,,,,
7/6/2006,3/1/2011,1,71.379997253418,,,,
7/6/2006,4/1/2011,1,71.2799987792969,,,,
7/6/2006,5/1/2011,1,71.1800003051758,,,,
7/6/2006,6/1/2011,1,71.0800018310547,,,,
7/6/2006,7/1/2011,1,70.9800033569336,,,,
7/6/2006,8/1/2011,1,70.879997253418,,,,
7/6/2006,9/1/2011,1,70.7799987792969,,,,
7/6/2006,10/1/2011,1,70.6800003051758,,,,
7/6/2006,11/1/2011,1,70.5800018310547,,,,
7/6/2006,12/1/2011,1,70.4899978637695,,,,
7/6/2006,12/1/2012,1,69.5899963378906,,,,
7/6/2006,8/1/2006,2,2.2590000629425,2.27999997138977,2.23250007629395,22198,
7/6/2006,9/1/2006,2,2.24230003356934,2.25200009346008,2.21600008010864,7600,
7/6/2006,10/1/2006,2,2.09730005264282,2.10249996185303,2.08500003814697,1684,
7/6/2006,11/1/2006,2,2.02679991722107,2.01999998092651,2,423,
7/6/2006,12/1/2006,2,1.97529995441437,1.97500002384186,1.95500004291534,749,
7/6/2006,1/1/2007,2,1.96730005741119,0,0,59,
7/6/2006,8/1/2006,3,2.06159996986389,,,,
7/6/2006,9/1/2006,3,2.12719988822937,,,,
7/6/2006,10/1/2006,3,2.17820000648499,,,,
7/6/2006,11/1/2006,3,2.21819996833801,,,,
7/6/2006,12/1/2006,3,2.2532000541687,,,,
7/6/2006,1/1/2007,3,2.28220009803772,,,,
7/6/2006,2/1/2007,3,2.29769992828369,,,,
7/6/2006,3/1/2007,3,2.28119993209839,,,,
7/6/2006,4/1/2007,3,2.22620010375977,,,,
7/6/2006,5/1/2007,3,2.18219995498657,,,,
7/6/2006,6/1/2007,3,2.16219997406006,,,,
7/6/2006,7/1/2007,3,2.16919994354248,,,,
7/6/2006,8/1/2007,3,2.18720006942749,,,,
7/6/2006,9/1/2007,3,2.20469999313354,,,,
7/6/2006,10/1/2007,3,2.22370004653931,,,,
7/6/2006,11/1/2007,3,2.24720001220703,,,,
7/6/2006,12/1/2007,3,2.27020001411438,,,,
7/6/2006,1/1/2008,3,2.29019999504089,,,,
7/6/2006,8/1/2006,4,2.40549993515015,2.43239998817444,2.35999989509583,3448,
7/6/2006,9/1/2006,4,2.39299988746643,2.39949989318848,2.36500000953674,1963,
7/6/2006,10/1/2006,4,2.19300007820129,2.18950009346008,2.17000007629395,92,
7/6/2006,11/1/2006,4,2.12350010871887,2.11389994621277,2.1078999042511,84,
7/6/2006,12/1/2006,4,2.07850003242493,2.06599998474121,2.06139993667603,18,
7/6/2006,1/1/2007,4,2.0845000743866,0,0,6,
7/6/2006,2/1/2007,4,2.1085000038147,0,0,13,
7/6/2006,3/1/2007,4,2.13299989700317,0,0,13,
7/6/2006,4/1/2007,4,2.3199999332428,0,0,13,
7/6/2006,5/1/2007,4,2.33500003814697,0,0,14,
7/6/2006,6/1/2007,4,2.33999991416931,0,0,7,
7/6/2006,7/1/2007,4,2.33500003814697,0,0,14,
7/7/2006,8/1/2006,1,74.0899963378906,,,,
7/7/2006,9/1/2006,1,75.2300033569336,,,,
7/7/2006,10/1/2006,1,75.9300003051758,,,,
7/7/2006,11/1/2006,1,76.4300003051758,,,,
7/7/2006,12/1/2006,1,76.8300018310547,,,,
7/7/2006,1/1/2007,1,77.0899963378906,,,,
7/7/2006,2/1/2007,1,77.25,,,,
7/7/2006,3/1/2007,1,77.3499984741211,,,,
7/7/2006,4/1/2007,1,77.379997253418,,,,
7/7/2006,5/1/2007,1,77.379997253418,,,,
7/7/2006,6/1/2007,1,77.3300018310547,,,,
7/7/2006,7/1/2007,1,77.2399978637695,,,,
7/7/2006,8/1/2007,1,77.1399993896484,,,,
7/7/2006,9/1/2007,1,77.0400009155273,,,,
7/7/2006,10/1/2007,1,76.9300003051758,,,,
7/7/2006,11/1/2007,1,76.8000030517578,,,,
7/7/2006,12/1/2007,1,76.6699981689453,,,,
7/7/2006,1/1/2008,1,76.5,,,,
7/7/2006,2/1/2008,1,76.3199996948242,,,,
7/7/2006,3/1/2008,1,76.1399993896484,,,,
7/7/2006,4/1/2008,1,75.9599990844727,,,,
7/7/2006,5/1/2008,1,75.7799987792969,,,,
7/7/2006,6/1/2008,1,75.5999984741211,,,,
7/7/2006,7/1/2008,1,75.4100036621094,,,,
7/7/2006,8/1/2008,1,75.2200012207031,,,,
7/7/2006,9/1/2008,1,75.0299987792969,,,,
7/7/2006,10/1/2008,1,74.879997253418,,,,
7/7/2006,11/1/2008,1,74.7300033569336,,,,
7/7/2006,12/1/2008,1,74.5899963378906,,,,
7/7/2006,1/1/2009,1,74.4499969482422,,,,
7/7/2006,2/1/2009,1,74.3000030517578,,,,
7/7/2006,3/1/2009,1,74.1500015258789,,,,
7/7/2006,4/1/2009,1,74.0100021362305,,,,
7/7/2006,5/1/2009,1,73.870002746582,,,,
7/7/2006,6/1/2009,1,73.7200012207031,,,,
7/7/2006,7/1/2009,1,73.5699996948242,,,,
7/7/2006,8/1/2009,1,73.4199981689453,,,,
7/7/2006,9/1/2009,1,73.2699966430664,,,,
7/7/2006,10/1/2009,1,73.129997253418,,,,
7/7/2006,11/1/2009,1,72.9899978637695,,,,
7/7/2006,12/1/2009,1,72.8499984741211,,,,
7/7/2006,1/1/2010,1,72.7300033569336,,,,
7/7/2006,2/1/2010,1,72.6100006103516,,,,
7/7/2006,3/1/2010,1,72.4899978637695,,,,
7/7/2006,4/1/2010,1,72.370002746582,,,,
7/7/2006,5/1/2010,1,72.25,,,,
7/7/2006,6/1/2010,1,72.129997253418,,,,
7/7/2006,7/1/2010,1,72.0100021362305,,,,
7/7/2006,8/1/2010,1,71.8899993896484,,,,
7/7/2006,9/1/2010,1,71.7799987792969,,,,
7/7/2006,10/1/2010,1,71.6699981689453,,,,
7/7/2006,11/1/2010,1,71.5599975585937,,,,
7/7/2006,12/1/2010,1,71.4499969482422,,,,
7/7/2006,1/1/2011,1,71.3600006103516,,,,
7/7/2006,2/1/2011,1,71.2600021362305,,,,
7/7/2006,3/1/2011,1,71.1600036621094,,,,
7/7/2006,4/1/2011,1,71.0599975585938,,,,
7/7/2006,5/1/2011,1,70.9599990844727,,,,
7/7/2006,6/1/2011,1,70.8600006103516,,,,
7/7/2006,7/1/2011,1,70.7600021362305,,,,
7/7/2006,8/1/2011,1,70.6600036621094,,,,
7/7/2006,9/1/2011,1,70.5699996948242,,,,
7/7/2006,10/1/2011,1,70.4800033569336,,,,
7/7/2006,11/1/2011,1,70.3899993896484,,,,
7/7/2006,12/1/2011,1,70.3000030517578,,,,
7/7/2006,12/1/2012,1,69.4000015258789,,,,
7/7/2006,8/1/2006,2,2.23939990997314,2.26900005340576,2.23550009727478,21013,
7/7/2006,9/1/2006,2,2.2253999710083,2.25200009346008,2.22000002861023,6972,
7/7/2006,10/1/2006,2,2.07890009880066,2.10500001907349,2.07500004768372,864,
7/7/2006,11/1/2006,2,2.00789999961853,2.03399991989136,2.00250005722046,61,
7/7/2006,12/1/2006,2,1.95539999008179,1.97000002861023,1.94920003414154,93,
7/7/2006,1/1/2007,2,1.94739997386932,1.95000004768372,1.95000004768372,7,
7/7/2006,8/1/2006,3,2.01040005683899,,,,
7/7/2006,9/1/2006,3,2.0796000957489,,,,
7/7/2006,10/1/2006,3,2.13210010528564,,,,
7/7/2006,11/1/2006,3,2.1735999584198,,,,
7/7/2006,12/1/2006,3,2.21009993553162,,,,
7/7/2006,1/1/2007,3,2.24009990692139,,,,
7/7/2006,2/1/2007,3,2.25609993934631,,,,
7/7/2006,3/1/2007,3,2.24160003662109,,,,
7/7/2006,4/1/2007,3,2.1900999546051,,,,
7/7/2006,5/1/2007,3,2.14860010147095,,,,
7/7/2006,6/1/2007,3,2.13010001182556,,,,
7/7/2006,7/1/2007,3,2.13709998130798,,,,
7/7/2006,8/1/2007,3,2.15510010719299,,,,
7/7/2006,9/1/2007,3,2.17309999465942,,,,
7/7/2006,10/1/2007,3,2.19260001182556,,,,
7/7/2006,11/1/2007,3,2.21659994125366,,,,
7/7/2006,12/1/2007,3,2.24009990692139,,,,
7/7/2006,1/1/2008,3,2.2600998878479,,,,
7/7/2006,8/1/2006,4,2.38759994506836,2.41249990463257,2.375,3345,
7/7/2006,9/1/2006,4,2.37960004806519,2.39499998092651,2.36999988555908,1696,
7/7/2006,10/1/2006,4,2.18210005760193,0,0,185,
7/7/2006,11/1/2006,4,2.11209988594055,2.13100004196167,2.13100004196167,24,
7/7/2006,12/1/2006,4,2.06660008430481,0,0,13,
7/7/2006,1/1/2007,4,2.0725998878479,0,0,0,
7/7/2006,2/1/2007,4,2.09660005569458,0,0,200,
7/7/2006,3/1/2007,4,2.12109994888306,0,0,200,
7/7/2006,4/1/2007,4,2.30809998512268,0,0,0,
7/7/2006,5/1/2007,4,2.32310009002686,0,0,0,
7/7/2006,6/1/2007,4,2.32809996604919,0,0,0,
7/7/2006,7/1/2007,4,2.32310009002686,2.32500004768372,2.32500004768372,10,
7/10/2006,8/1/2006,1,73.6100006103516,,,,
7/10/2006,9/1/2006,1,74.7099990844727,,,,
7/10/2006,10/1/2006,1,75.4000015258789,,,,
7/10/2006,11/1/2006,1,75.8899993896484,,,,
7/10/2006,12/1/2006,1,76.2900009155274,,,,
7/10/2006,1/1/2007,1,76.5699996948242,,,,
7/10/2006,2/1/2007,1,76.75,,,,
7/10/2006,3/1/2007,1,76.8600006103516,,,,
7/10/2006,4/1/2007,1,76.9000015258789,,,,
7/10/2006,5/1/2007,1,76.9000015258789,,,,
7/10/2006,6/1/2007,1,76.8600006103516,,,,
7/10/2006,7/1/2007,1,76.7799987792969,,,,
7/10/2006,8/1/2007,1,76.6999969482422,,,,
7/10/2006,9/1/2007,1,76.620002746582,,,,
7/10/2006,10/1/2007,1,76.5299987792969,,,,
7/10/2006,11/1/2007,1,76.4100036621094,,,,
7/10/2006,12/1/2007,1,76.2900009155274,,,,
7/10/2006,1/1/2008,1,76.129997253418,,,,
7/10/2006,2/1/2008,1,75.9700012207031,,,,
7/10/2006,3/1/2008,1,75.8000030517578,,,,
7/10/2006,4/1/2008,1,75.629997253418,,,,
7/10/2006,5/1/2008,1,75.4599990844727,,,,
7/10/2006,6/1/2008,1,75.2900009155273,,,,
7/10/2006,7/1/2008,1,75.120002746582,,,,
7/10/2006,8/1/2008,1,74.9499969482422,,,,
7/10/2006,9/1/2008,1,74.7900009155273,,,,
7/10/2006,10/1/2008,1,74.6500015258789,,,,
7/10/2006,11/1/2008,1,74.5100021362305,,,,
7/10/2006,12/1/2008,1,74.370002746582,,,,
7/10/2006,1/1/2009,1,74.2300033569336,,,,
7/10/2006,2/1/2009,1,74.0800018310547,,,,
7/10/2006,3/1/2009,1,73.9300003051758,,,,
7/10/2006,4/1/2009,1,73.7900009155274,,,,
7/10/2006,5/1/2009,1,73.6500015258789,,,,
7/10/2006,6/1/2009,1,73.5,,,,
7/10/2006,7/1/2009,1,73.3499984741211,,,,
7/10/2006,8/1/2009,1,73.1999969482422,,,,
7/10/2006,9/1/2009,1,73.0500030517578,,,,
7/10/2006,10/1/2009,1,72.9100036621094,,,,
7/10/2006,11/1/2009,1,72.7699966430664,,,,
7/10/2006,12/1/2009,1,72.629997253418,,,,
7/10/2006,1/1/2010,1,72.5100021362305,,,,
7/10/2006,2/1/2010,1,72.3899993896484,,,,
7/10/2006,3/1/2010,1,72.2699966430664,,,,
7/10/2006,4/1/2010,1,72.1500015258789,,,,
7/10/2006,5/1/2010,1,72.0299987792969,,,,
7/10/2006,6/1/2010,1,71.9100036621094,,,,
7/10/2006,7/1/2010,1,71.7900009155273,,,,
7/10/2006,8/1/2010,1,71.6699981689453,,,,
7/10/2006,9/1/2010,1,71.5599975585937,,,,
7/10/2006,10/1/2010,1,71.4499969482422,,,,
7/10/2006,11/1/2010,1,71.3399963378906,,,,
7/10/2006,12/1/2010,1,71.2300033569336,,,,
7/10/2006,1/1/2011,1,71.1399993896484,,,,
7/10/2006,2/1/2011,1,71.0400009155273,,,,
7/10/2006,3/1/2011,1,70.9400024414063,,,,
7/10/2006,4/1/2011,1,70.8399963378906,,,,
7/10/2006,5/1/2011,1,70.7399978637695,,,,
7/10/2006,6/1/2011,1,70.6399993896484,,,,
7/10/2006,7/1/2011,1,70.5400009155273,,,,
7/10/2006,8/1/2011,1,70.4400024414062,,,,
7/10/2006,9/1/2011,1,70.3499984741211,,,,
7/10/2006,10/1/2011,1,70.2600021362305,,,,
7/10/2006,11/1/2011,1,70.1699981689453,,,,
7/10/2006,12/1/2011,1,70.0800018310547,,,,
7/10/2006,12/1/2012,1,69.1800003051758,,,,
7/10/2006,8/1/2006,2,2.17470002174377,,,,
7/10/2006,9/1/2006,2,2.17510008811951,,,,
7/10/2006,10/1/2006,2,2.04609990119934,,,,
7/10/2006,11/1/2006,2,1.98010003566742,,,,
7/10/2006,12/1/2006,2,1.93009996414185,,,,
7/10/2006,1/1/2007,2,1.92309999465942,,,,
7/10/2006,8/1/2006,3,1.96449995040894,,,,
7/10/2006,9/1/2006,3,2.04399991035461,,,,
7/10/2006,10/1/2006,3,2.09899997711182,,,,
7/10/2006,11/1/2006,3,2.14499998092651,,,,
7/10/2006,12/1/2006,3,2.18400001525879,,,,
7/10/2006,1/1/2007,3,2.21499991416931,,,,
7/10/2006,2/1/2007,3,2.23250007629395,,,,
7/10/2006,3/1/2007,3,2.22099995613098,,,,
7/10/2006,4/1/2007,3,2.17400002479553,,,,
7/10/2006,5/1/2007,3,2.13499999046326,,,,
7/10/2006,6/1/2007,3,2.11800003051758,,,,
7/10/2006,7/1/2007,3,2.12549996376038,,,,
7/10/2006,8/1/2007,3,2.14400005340576,,,,
7/10/2006,9/1/2007,3,2.16249990463257,,,,
7/10/2006,10/1/2007,3,2.18249988555908,,,,
7/10/2006,11/1/2007,3,2.20700001716614,,,,
7/10/2006,12/1/2007,3,2.23099994659424,,,,
7/10/2006,1/1/2008,3,2.25099992752075,,,,
7/10/2006,8/1/2006,4,2.30489993095398,2.375,2.29999995231628,5129,
7/10/2006,9/1/2006,4,2.30139994621277,2.35999989509583,2.29500007629395,2134,
7/10/2006,10/1/2006,4,2.12639999389648,2.14499998092651,2.14499998092651,939,
7/10/2006,11/1/2006,4,2.06040000915527,2.11209988594055,2.11209988594055,141,
7/10/2006,12/1/2006,4,2.0158998966217,2.00399994850159,2.00399994850159,54,
7/10/2006,1/1/2007,4,2.02189993858337,2.03999996185303,2.03999996185303,115,
7/10/2006,2/1/2007,4,2.04789996147156,0,0,160,
7/10/2006,3/1/2007,4,2.07540011405945,0,0,10,
7/10/2006,4/1/2007,4,2.26239991188049,0,0,0,
7/10/2006,5/1/2007,4,2.27740001678467,0,0,0,
7/10/2006,6/1/2007,4,2.28239989280701,0,0,0,
7/10/2006,7/1/2007,4,2.27740001678467,2.27749991416931,2.27749991416931,4,
7/11/2006,8/1/2006,1,74.1600036621094,,,,
7/11/2006,9/1/2006,1,75.2300033569336,,,,
7/11/2006,10/1/2006,1,75.9000015258789,,,,
7/11/2006,11/1/2006,1,76.3499984741211,,,,
7/11/2006,12/1/2006,1,76.7099990844727,,,,
7/11/2006,1/1/2007,1,76.9899978637695,,,,
7/11/2006,2/1/2007,1,77.1699981689453,,,,
7/11/2006,3/1/2007,1,77.2699966430664,,,,
7/11/2006,4/1/2007,1,77.3000030517578,,,,
7/11/2006,5/1/2007,1,77.2900009155273,,,,
7/11/2006,6/1/2007,1,77.2399978637695,,,,
7/11/2006,7/1/2007,1,77.1500015258789,,,,
7/11/2006,8/1/2007,1,77.0599975585938,,,,
7/11/2006,9/1/2007,1,76.9700012207031,,,,
7/11/2006,10/1/2007,1,76.879997253418,,,,
7/11/2006,11/1/2007,1,76.7600021362305,,,,
7/11/2006,12/1/2007,1,76.6399993896484,,,,
7/11/2006,1/1/2008,1,76.4599990844727,,,,
7/11/2006,2/1/2008,1,76.2900009155274,,,,
7/11/2006,3/1/2008,1,76.120002746582,,,,
7/11/2006,4/1/2008,1,75.9499969482422,,,,
7/11/2006,5/1/2008,1,75.7799987792969,,,,
7/11/2006,6/1/2008,1,75.6100006103516,,,,
7/11/2006,7/1/2008,1,75.4400024414062,,,,
7/11/2006,8/1/2008,1,75.2699966430664,,,,
7/11/2006,9/1/2008,1,75.0999984741211,,,,
7/11/2006,10/1/2008,1,74.9400024414063,,,,
7/11/2006,11/1/2008,1,74.7799987792969,,,,
7/11/2006,12/1/2008,1,74.620002746582,,,,
7/11/2006,1/1/2009,1,74.4700012207031,,,,
7/11/2006,2/1/2009,1,74.3199996948242,,,,
7/11/2006,3/1/2009,1,74.1699981689453,,,,
7/11/2006,4/1/2009,1,74.0299987792969,,,,
7/11/2006,5/1/2009,1,73.8899993896484,,,,
7/11/2006,6/1/2009,1,73.7399978637695,,,,
7/11/2006,7/1/2009,1,73.5899963378906,,,,
7/11/2006,8/1/2009,1,73.4400024414063,,,,
7/11/2006,9/1/2009,1,73.3000030517578,,,,
7/11/2006,10/1/2009,1,73.1600036621094,,,,
7/11/2006,11/1/2009,1,73.0199966430664,,,,
7/11/2006,12/1/2009,1,72.879997253418,,,,
7/11/2006,1/1/2010,1,72.7600021362305,,,,
7/11/2006,2/1/2010,1,72.6399993896484,,,,
7/11/2006,3/1/2010,1,72.5199966430664,,,,
7/11/2006,4/1/2010,1,72.4000015258789,,,,
7/11/2006,5/1/2010,1,72.2799987792969,,,,
7/11/2006,6/1/2010,1,72.1600036621094,,,,
7/11/2006,7/1/2010,1,72.0400009155273,,,,
7/11/2006,8/1/2010,1,71.9199981689453,,,,
7/11/2006,9/1/2010,1,71.8099975585938,,,,
7/11/2006,10/1/2010,1,71.6999969482422,,,,
7/11/2006,11/1/2010,1,71.5899963378906,,,,
7/11/2006,12/1/2010,1,71.4800033569336,,,,
7/11/2006,1/1/2011,1,71.3899993896484,,,,
7/11/2006,2/1/2011,1,71.2900009155274,,,,
7/11/2006,3/1/2011,1,71.1900024414063,,,,
7/11/2006,4/1/2011,1,71.0899963378906,,,,
7/11/2006,5/1/2011,1,70.9899978637695,,,,
7/11/2006,6/1/2011,1,70.8899993896484,,,,
7/11/2006,7/1/2011,1,70.7900009155273,,,,
7/11/2006,8/1/2011,1,70.6900024414063,,,,
7/11/2006,9/1/2011,1,70.5999984741211,,,,
7/11/2006,10/1/2011,1,70.5100021362305,,,,
7/11/2006,11/1/2011,1,70.4199981689453,,,,
7/11/2006,12/1/2011,1,70.3300018310547,,,,
7/11/2006,12/1/2012,1,69.4300003051758,,,,
7/11/2006,8/1/2006,2,2.19250011444092,,,,
7/11/2006,9/1/2006,2,2.19609999656677,,,,
7/11/2006,10/1/2006,2,2.06609988212585,,,,
7/11/2006,11/1/2006,2,1.99810004234314,,,,
7/11/2006,12/1/2006,2,1.94710004329681,,,,
7/11/2006,1/1/2007,2,1.93959999084473,,,,
7/11/2006,8/1/2006,3,2.01060009002686,,,,
7/11/2006,9/1/2006,3,2.08369994163513,,,,
7/11/2006,10/1/2006,3,2.13720011711121,,,,
7/11/2006,11/1/2006,3,2.1816999912262,,,,
7/11/2006,12/1/2006,3,2.21970009803772,,,,
7/11/2006,1/1/2007,3,2.24970006942749,,,,
7/11/2006,2/1/2007,3,2.26620006561279,,,,
7/11/2006,3/1/2007,3,2.25370001792908,,,,
7/11/2006,4/1/2007,3,2.2056999206543,,,,
7/11/2006,5/1/2007,3,2.16669988632202,,,,
7/11/2006,6/1/2007,3,2.14969992637634,,,,
7/11/2006,7/1/2007,3,2.15720009803772,,,,
7/11/2006,8/1/2007,3,2.17569994926453,,,,
7/11/2006,9/1/2007,3,2.19470000267029,,,,
7/11/2006,10/1/2007,3,2.21519994735718,,,,
7/11/2006,11/1/2007,3,2.24020004272461,,,,
7/11/2006,12/1/2007,3,2.26469993591309,,,,
7/11/2006,1/1/2008,3,2.2846999168396,,,,
7/11/2006,8/1/2006,4,2.31220006942749,2.32999992370605,2.28800010681152,4527,
7/11/2006,9/1/2006,4,2.30299997329712,2.3199999332428,2.29299998283386,2134,
7/11/2006,10/1/2006,4,2.13050007820129,2.14000010490417,2.12770009040833,986,
7/11/2006,11/1/2006,4,2.06450009346008,2.07500004768372,2.06049990653992,114,
7/11/2006,12/1/2006,4,2.01999998092651,2.02600002288818,2.00430011749268,172,
7/11/2006,1/1/2007,4,2.02600002288818,2.02749991416931,2.02749991416931,187,
7/11/2006,2/1/2007,4,2.05200004577637,2.0625,2.0625,181,
7/11/2006,3/1/2007,4,2.07949995994568,0,0,0,
7/11/2006,4/1/2007,4,2.2664999961853,0,0,0,
7/11/2006,5/1/2007,4,2.28150010108948,0,0,0,
7/11/2006,6/1/2007,4,2.28649997711182,0,0,0,
7/11/2006,7/1/2007,4,2.28150010108948,0,0,0,
7/12/2006,8/1/2006,1,74.9499969482422,,,,
7/12/2006,9/1/2006,1,76.0599975585938,76.0999984741211,74.8000030517578,77337,
7/12/2006,10/1/2006,1,76.6900024414062,76.9000015258789,75.5999984741211,20849,
7/12/2006,11/1/2006,1,77.120002746582,77.1500015258789,76.25,4832,
7/12/2006,12/1/2006,1,77.4700012207031,77.5,76.4000015258789,8480,
7/12/2006,1/1/2007,1,77.7399978637695,77.6500015258789,76.9199981689453,1007,
7/12/2006,2/1/2007,1,77.9100036621094,0,0,861,
7/12/2006,3/1/2007,1,78.0100021362305,0,0,1215,
7/12/2006,4/1/2007,1,78.0400009155273,0,0,781,
7/12/2006,5/1/2007,1,78.0100021362305,0,0,925,
7/12/2006,6/1/2007,1,77.9400024414062,77.5999984741211,77.5,3075,
7/12/2006,7/1/2007,1,77.8499984741211,0,0,200,
7/12/2006,8/1/2007,1,77.7600021362305,77.5999984741211,77.5999984741211,132,
7/12/2006,9/1/2007,1,77.6699981689453,77.5,77.4000015258789,137,
7/12/2006,10/1/2007,1,77.5800018310547,0,0,655,
7/12/2006,11/1/2007,1,77.4599990844727,0,0,200,
7/12/2006,12/1/2007,1,77.3399963378906,77.0999984741211,76.6999969482422,5117,
7/12/2006,1/1/2008,1,77.1600036621094,0,0,140,
7/12/2006,2/1/2008,1,76.9899978637695,0,0,0,
7/12/2006,3/1/2008,1,76.8099975585938,0,0,0,
7/12/2006,4/1/2008,1,76.629997253418,0,0,0,
7/12/2006,5/1/2008,1,76.4499969482422,0,0,0,
7/12/2006,6/1/2008,1,76.2699966430664,0,0,0,
7/12/2006,7/1/2008,1,76.0899963378906,0,0,0,
7/12/2006,8/1/2008,1,75.9100036621094,0,0,0,
7/12/2006,9/1/2008,1,75.7300033569336,0,0,0,
7/12/2006,10/1/2008,1,75.5599975585938,0,0,0,
7/12/2006,11/1/2008,1,75.4000015258789,0,0,0,
7/12/2006,12/1/2008,1,75.2399978637695,0,0,1160,
7/12/2006,1/1/2009,1,75.0899963378906,0,0,0,
7/12/2006,2/1/2009,1,74.9400024414063,0,0,0,
7/12/2006,3/1/2009,1,74.7900009155273,0,0,0,
7/12/2006,4/1/2009,1,74.6500015258789,0,0,0,
7/12/2006,5/1/2009,1,74.5100021362305,0,0,0,
7/12/2006,6/1/2009,1,74.3600006103516,0,0,0,
7/12/2006,7/1/2009,1,74.1999969482422,0,0,0,
7/12/2006,8/1/2009,1,74.0400009155273,0,0,0,
7/12/2006,9/1/2009,1,73.8899993896484,0,0,0,
7/12/2006,10/1/2009,1,73.7399978637695,0,0,0,
7/12/2006,11/1/2009,1,73.5899963378906,0,0,0,
7/12/2006,12/1/2009,1,73.4400024414063,0,0,250,
7/12/2006,1/1/2010,1,73.3199996948242,0,0,0,
7/12/2006,2/1/2010,1,73.1999969482422,0,0,0,
7/12/2006,3/1/2010,1,73.0800018310547,0,0,0,
7/12/2006,4/1/2010,1,72.9599990844727,0,0,0,
7/12/2006,5/1/2010,1,72.8399963378906,0,0,0,
7/12/2006,6/1/2010,1,72.7200012207031,0,0,0,
7/12/2006,7/1/2010,1,72.5999984741211,0,0,0,
7/12/2006,8/1/2010,1,72.4800033569336,0,0,0,
7/12/2006,9/1/2010,1,72.3600006103516,0,0,0,
7/12/2006,10/1/2010,1,72.2399978637695,0,0,0,
7/12/2006,11/1/2010,1,72.120002746582,0,0,0,
7/12/2006,12/1/2010,1,72,0,0,100,
7/12/2006,1/1/2011,1,71.9000015258789,0,0,0,
7/12/2006,2/1/2011,1,71.8000030517578,0,0,0,
7/12/2006,3/1/2011,1,71.6999969482422,0,0,0,
7/12/2006,4/1/2011,1,71.5999984741211,0,0,0,
7/12/2006,5/1/2011,1,71.5,0,0,0,
7/12/2006,6/1/2011,1,71.4000015258789,0,0,0,
7/12/2006,7/1/2011,1,71.3000030517578,0,0,0,
7/12/2006,8/1/2011,1,71.1999969482422,0,0,0,
7/12/2006,9/1/2011,1,71.1100006103516,0,0,0,
7/12/2006,10/1/2011,1,71.0199966430664,0,0,0,
7/12/2006,11/1/2011,1,70.9300003051758,0,0,0,
7/12/2006,12/1/2011,1,70.8399963378906,0,0,65,
7/12/2006,12/1/2012,1,69.9400024414063,70,69.6500015258789,6,
7/12/2006,8/1/2006,2,2.25589990615845,,,,
7/12/2006,9/1/2006,2,2.24530005455017,,,,
7/12/2006,10/1/2006,2,2.10730004310608,,,,
7/12/2006,11/1/2006,2,2.03579998016357,,,,
7/12/2006,12/1/2006,2,1.98230004310608,,,,
7/12/2006,1/1/2007,2,1.97379994392395,,,,
7/12/2006,8/1/2006,3,2.01839995384216,,,,
7/12/2006,9/1/2006,3,2.0890998840332,,,,
7/12/2006,10/1/2006,3,2.14109992980957,,,,
7/12/2006,11/1/2006,3,2.18610000610352,,,,
7/12/2006,12/1/2006,3,2.22460007667541,,,,
7/12/2006,1/1/2007,3,2.25460004806519,,,,
7/12/2006,2/1/2007,3,2.27160000801086,,,,
7/12/2006,3/1/2007,3,2.26060009002686,,,,
7/12/2006,4/1/2007,3,2.21460008621216,,,,
7/12/2006,5/1/2007,3,2.17659997940063,,,,
7/12/2006,6/1/2007,3,2.15960001945496,,,,
7/12/2006,7/1/2007,3,2.16709995269775,,,,
7/12/2006,8/1/2007,3,2.18560004234314,,,,
7/12/2006,9/1/2007,3,2.2046000957489,,,,
7/12/2006,10/1/2007,3,2.22510004043579,,,,
7/12/2006,11/1/2007,3,2.25009989738464,,,,
7/12/2006,12/1/2007,3,2.2746000289917,,,,
7/12/2006,1/1/2008,3,2.29460000991821,,,,
7/12/2006,8/1/2006,4,2.3675000667572,2.38000011444092,2.30999994277954,6884,
7/12/2006,9/1/2006,4,2.35439991950989,2.36500000953674,2.30749988555908,3354,
7/12/2006,10/1/2006,4,2.17639994621277,2.14000010490417,2.12400007247925,747,
7/12/2006,11/1/2006,4,2.1078999042511,2.09999990463257,2.09999990463257,373,
7/12/2006,12/1/2006,4,2.06089997291565,2.01749992370605,2.01250004768372,512,
7/12/2006,1/1/2007,4,2.06640005111694,2.02600002288818,2.02600002288818,69,
7/12/2006,2/1/2007,4,2.09190011024475,0,0,150,
7/12/2006,3/1/2007,4,2.11890006065369,0,0,150,
7/12/2006,4/1/2007,4,2.30590009689331,0,0,0,
7/12/2006,5/1/2007,4,2.32089996337891,0,0,0,
7/12/2006,6/1/2007,4,2.32590007781982,0,0,0,
7/12/2006,7/1/2007,4,2.32089996337891,0,0,0,
7/13/2006,8/1/2006,1,76.6999969482422,,,,
7/13/2006,9/1/2006,1,78.2399978637695,,,,
7/13/2006,10/1/2006,1,78.8499984741211,,,,
7/13/2006,11/1/2006,1,79.2699966430664,,,,
7/13/2006,12/1/2006,1,79.5999984741211,,,,
7/13/2006,1/1/2007,1,79.8399963378906,,,,
7/13/2006,2/1/2007,1,79.9899978637695,,,,
7/13/2006,3/1/2007,1,80.0599975585937,,,,
7/13/2006,4/1/2007,1,80.0599975585937,,,,
7/13/2006,5/1/2007,1,80,,,,
7/13/2006,6/1/2007,1,79.9000015258789,,,,
7/13/2006,7/1/2007,1,79.7900009155273,,,,
7/13/2006,8/1/2007,1,79.6800003051758,,,,
7/13/2006,9/1/2007,1,79.5699996948242,,,,
7/13/2006,10/1/2007,1,79.4599990844727,,,,
7/13/2006,11/1/2007,1,79.3199996948242,,,,
7/13/2006,12/1/2007,1,79.1800003051758,,,,
7/13/2006,1/1/2008,1,78.9899978637695,,,,
7/13/2006,2/1/2008,1,78.8000030517578,,,,
7/13/2006,3/1/2008,1,78.5999984741211,,,,
7/13/2006,4/1/2008,1,78.4000015258789,,,,
7/13/2006,5/1/2008,1,78.1999969482422,,,,
7/13/2006,6/1/2008,1,78,,,,
7/13/2006,7/1/2008,1,77.8000030517578,,,,
7/13/2006,8/1/2008,1,77.5999984741211,,,,
7/13/2006,9/1/2008,1,77.4000015258789,,,,
7/13/2006,10/1/2008,1,77.2099990844727,,,,
7/13/2006,11/1/2008,1,77.0299987792969,,,,
7/13/2006,12/1/2008,1,76.8499984741211,,,,
7/13/2006,1/1/2009,1,76.6800003051758,,,,
7/13/2006,2/1/2009,1,76.5100021362305,,,,
7/13/2006,3/1/2009,1,76.3399963378906,,,,
7/13/2006,4/1/2009,1,76.1800003051758,,,,
7/13/2006,5/1/2009,1,76.0199966430664,,,,
7/13/2006,6/1/2009,1,75.8499984741211,,,,
7/13/2006,7/1/2009,1,75.6600036621094,,,,
7/13/2006,8/1/2009,1,75.4700012207031,,,,
7/13/2006,9/1/2009,1,75.2900009155273,,,,
7/13/2006,10/1/2009,1,75.1100006103516,,,,
7/13/2006,11/1/2009,1,74.9300003051758,,,,
7/13/2006,12/1/2009,1,74.75,,,,
7/13/2006,1/1/2010,1,74.620002746582,,,,
7/13/2006,2/1/2010,1,74.4899978637695,,,,
7/13/2006,3/1/2010,1,74.3600006103516,,,,
7/13/2006,4/1/2010,1,74.2300033569336,,,,
7/13/2006,5/1/2010,1,74.0999984741211,,,,
7/13/2006,6/1/2010,1,73.9700012207031,,,,
7/13/2006,7/1/2010,1,73.8399963378906,,,,
7/13/2006,8/1/2010,1,73.7099990844727,,,,
7/13/2006,9/1/2010,1,73.5699996948242,,,,
7/13/2006,10/1/2010,1,73.4300003051758,,,,
7/13/2006,11/1/2010,1,73.2900009155273,,,,
7/13/2006,12/1/2010,1,73.1500015258789,,,,
7/13/2006,1/1/2011,1,73.0500030517578,,,,
7/13/2006,2/1/2011,1,72.9499969482422,,,,
7/13/2006,3/1/2011,1,72.8499984741211,,,,
7/13/2006,4/1/2011,1,72.75,,,,
7/13/2006,5/1/2011,1,72.6500015258789,,,,
7/13/2006,6/1/2011,1,72.5500030517578,,,,
7/13/2006,7/1/2011,1,72.4499969482422,,,,
7/13/2006,8/1/2011,1,72.3499984741211,,,,
7/13/2006,9/1/2011,1,72.25,,,,
7/13/2006,10/1/2011,1,72.1500015258789,,,,
7/13/2006,11/1/2011,1,72.0500030517578,,,,
7/13/2006,12/1/2011,1,71.9499969482422,,,,
7/13/2006,12/1/2012,1,71,,,,
7/13/2006,8/1/2006,2,2.30130004882812,,,,
7/13/2006,9/1/2006,2,2.29719996452332,,,,
7/13/2006,10/1/2006,2,2.15420007705688,,,,
7/13/2006,11/1/2006,2,2.08119988441467,,,,
7/13/2006,12/1/2006,2,2.02620005607605,,,,
7/13/2006,1/1/2007,2,2.01620006561279,,,,
7/13/2006,8/1/2006,3,2.07990002632141,,,,
7/13/2006,9/1/2006,3,2.15650010108948,,,,
7/13/2006,10/1/2006,3,2.20499992370605,,,,
7/13/2006,11/1/2006,3,2.24699997901916,,,,
7/13/2006,12/1/2006,3,2.28349995613098,,,,
7/13/2006,1/1/2007,3,2.31150007247925,,,,
7/13/2006,2/1/2007,3,2.32649993896484,,,,
7/13/2006,3/1/2007,3,2.3125,,,,
7/13/2006,4/1/2007,3,2.26300001144409,,,,
7/13/2006,5/1/2007,3,2.22300004959106,,,,
7/13/2006,6/1/2007,3,2.20499992370605,,,,
7/13/2006,7/1/2007,3,2.21199989318848,,,,
7/13/2006,8/1/2007,3,2.23000001907349,,,,
7/13/2006,9/1/2007,3,2.24850010871887,,,,
7/13/2006,10/1/2007,3,2.26850008964539,,,,
7/13/2006,11/1/2007,3,2.29299998283386,,,,
7/13/2006,12/1/2007,3,2.31699991226196,,,,
7/13/2006,1/1/2008,3,2.33699989318848,,,,
7/13/2006,8/1/2006,4,2.38560009002686,2.40499997138977,2.35800004005432,5946,
7/13/2006,9/1/2006,4,2.38319993019104,2.40000009536743,2.35050010681152,3505,
7/13/2006,10/1/2006,4,2.20919990539551,2.19000005722046,2.1654999256134,551,
7/13/2006,11/1/2006,4,2.14170002937317,2.15000009536743,2.1029999256134,1123,
7/13/2006,12/1/2006,4,2.09470009803772,2.04769992828369,2.04769992828369,1118,
7/13/2006,1/1/2007,4,2.09969997406006,2.07999992370605,2.07999992370605,40,
7/13/2006,2/1/2007,4,2.12470006942749,0,0,0,
7/13/2006,3/1/2007,4,2.15120005607605,2.14000010490417,2.14000010490417,1,
7/13/2006,4/1/2007,4,2.33820009231567,0,0,0,
7/13/2006,5/1/2007,4,2.35319995880127,0,0,0,
7/13/2006,6/1/2007,4,2.35820007324219,0,0,0,
7/13/2006,7/1/2007,4,2.35319995880127,0,0,0,
7/14/2006,8/1/2006,1,77.0299987792969,,,,
7/14/2006,9/1/2006,1,78.7099990844727,,,,
7/14/2006,10/1/2006,1,79.3199996948242,,,,
7/14/2006,11/1/2006,1,79.7099990844727,,,,
7/14/2006,12/1/2006,1,80,,,,
7/14/2006,1/1/2007,1,80.1999969482422,,,,
7/14/2006,2/1/2007,1,80.3099975585937,,,,
7/14/2006,3/1/2007,1,80.3600006103516,,,,
7/14/2006,4/1/2007,1,80.3399963378906,,,,
7/14/2006,5/1/2007,1,80.2699966430664,,,,
7/14/2006,6/1/2007,1,80.1600036621094,,,,
7/14/2006,7/1/2007,1,80.0400009155274,,,,
7/14/2006,8/1/2007,1,79.9199981689453,,,,
7/14/2006,9/1/2007,1,79.8000030517578,,,,
7/14/2006,10/1/2007,1,79.6699981689453,,,,
7/14/2006,11/1/2007,1,79.5100021362305,,,,
7/14/2006,12/1/2007,1,79.3499984741211,,,,
7/14/2006,1/1/2008,1,79.1500015258789,,,,
7/14/2006,2/1/2008,1,78.9499969482422,,,,
7/14/2006,3/1/2008,1,78.7399978637695,,,,
7/14/2006,4/1/2008,1,78.5299987792969,,,,
7/14/2006,5/1/2008,1,78.3199996948242,,,,
7/14/2006,6/1/2008,1,78.1100006103516,,,,
7/14/2006,7/1/2008,1,77.9000015258789,,,,
7/14/2006,8/1/2008,1,77.6900024414063,,,,
7/14/2006,9/1/2008,1,77.4800033569336,,,,
7/14/2006,10/1/2008,1,77.2799987792969,,,,
7/14/2006,11/1/2008,1,77.0899963378906,,,,
7/14/2006,12/1/2008,1,76.9000015258789,,,,
7/14/2006,1/1/2009,1,76.7200012207031,,,,
7/14/2006,2/1/2009,1,76.5500030517578,,,,
7/14/2006,3/1/2009,1,76.379997253418,,,,
7/14/2006,4/1/2009,1,76.2200012207031,,,,
7/14/2006,5/1/2009,1,76.0599975585938,,,,
7/14/2006,6/1/2009,1,75.8899993896484,,,,
7/14/2006,7/1/2009,1,75.6999969482422,,,,
7/14/2006,8/1/2009,1,75.5100021362305,,,,
7/14/2006,9/1/2009,1,75.3300018310547,,,,
7/14/2006,10/1/2009,1,75.1500015258789,,,,
7/14/2006,11/1/2009,1,74.9700012207031,,,,
7/14/2006,12/1/2009,1,74.7900009155273,,,,
7/14/2006,1/1/2010,1,74.6600036621094,,,,
7/14/2006,2/1/2010,1,74.5299987792969,,,,
7/14/2006,3/1/2010,1,74.4000015258789,,,,
7/14/2006,4/1/2010,1,74.2699966430664,,,,
7/14/2006,5/1/2010,1,74.1399993896484,,,,
7/14/2006,6/1/2010,1,74.0100021362305,,,,
7/14/2006,7/1/2010,1,73.879997253418,,,,
7/14/2006,8/1/2010,1,73.75,,,,
7/14/2006,9/1/2010,1,73.6100006103516,,,,
7/14/2006,10/1/2010,1,73.4700012207031,,,,
7/14/2006,11/1/2010,1,73.3300018310547,,,,
7/14/2006,12/1/2010,1,73.1900024414063,,,,
7/14/2006,1/1/2011,1,73.0899963378906,,,,
7/14/2006,2/1/2011,1,72.9899978637695,,,,
7/14/2006,3/1/2011,1,72.8899993896484,,,,
7/14/2006,4/1/2011,1,72.7900009155273,,,,
7/14/2006,5/1/2011,1,72.6900024414063,,,,
7/14/2006,6/1/2011,1,72.5899963378906,,,,
7/14/2006,7/1/2011,1,72.4899978637695,,,,
7/14/2006,8/1/2011,1,72.3899993896484,,,,
7/14/2006,9/1/2011,1,72.2900009155273,,,,
7/14/2006,10/1/2011,1,72.1900024414063,,,,
7/14/2006,11/1/2011,1,72.0899963378906,,,,
7/14/2006,12/1/2011,1,71.9899978637695,,,,
7/14/2006,12/1/2012,1,71.0400009155273,,,,
7/14/2006,8/1/2006,2,2.32489991188049,,,,
7/14/2006,9/1/2006,2,2.31970000267029,,,,
7/14/2006,10/1/2006,2,2.17370009422302,,,,
7/14/2006,11/1/2006,2,2.09870004653931,,,,
7/14/2006,12/1/2006,2,2.04119992256165,,,,
7/14/2006,1/1/2007,2,2.03069996833801,,,,
7/14/2006,8/1/2006,3,2.07599997520447,,,,
7/14/2006,9/1/2006,3,2.15440011024475,,,,
7/14/2006,10/1/2006,3,2.20589995384216,,,,
7/14/2006,11/1/2006,3,2.24640011787415,,,,
7/14/2006,12/1/2006,3,2.28290009498596,,,,
7/14/2006,1/1/2007,3,2.31089997291565,,,,
7/14/2006,2/1/2007,3,2.32540011405945,,,,
7/14/2006,3/1/2007,3,2.3118999004364,,,,
7/14/2006,4/1/2007,3,2.26340007781982,,,,
7/14/2006,5/1/2007,3,2.22390007972717,,,,
7/14/2006,6/1/2007,3,2.20589995384216,,,,
7/14/2006,7/1/2007,3,2.21289992332458,,,,
7/14/2006,8/1/2007,3,2.23090004920959,,,,
7/14/2006,9/1/2007,3,2.2493999004364,,,,
7/14/2006,10/1/2007,3,2.26939988136291,,,,
7/14/2006,11/1/2007,3,2.29390001296997,,,,
7/14/2006,12/1/2007,3,2.31789994239807,,,,
7/14/2006,1/1/2008,3,2.33789992332458,,,,
7/14/2006,8/1/2006,4,2.43079996109009,2.43499994277954,2.39499998092651,5095,
7/14/2006,9/1/2006,4,2.42330002784729,2.4300000667572,2.40499997138977,3441,
7/14/2006,10/1/2006,4,2.24530005455017,2.25,2.22499990463257,1318,
7/14/2006,11/1/2006,4,2.17630004882812,2.1800000667572,2.16000008583069,461,
7/14/2006,12/1/2006,4,2.12730002403259,2.11999988555908,2.09999990463257,610,
7/14/2006,1/1/2007,4,2.13179993629456,2.10999989509583,2.10999989509583,40,
7/14/2006,2/1/2007,4,2.15630006790161,2.14499998092651,2.14499998092651,101,
7/14/2006,3/1/2007,4,2.18230009078979,2.17000007629395,2.17000007629395,101,
7/14/2006,4/1/2007,4,2.36929988861084,2.35899996757507,2.35899996757507,101,
7/14/2006,5/1/2007,4,2.38429999351501,2.375,2.375,15,
7/14/2006,6/1/2007,4,2.38930010795593,2.375,2.375,15,
7/14/2006,7/1/2007,4,2.38429999351501,0,0,15,
7/17/2006,8/1/2006,1,75.3000030517578,,,,
7/17/2006,9/1/2006,1,76.9100036621094,,,,
7/17/2006,10/1/2006,1,77.6800003051758,,,,
7/17/2006,11/1/2006,1,78.1699981689453,,,,
7/17/2006,12/1/2006,1,78.5400009155273,,,,
7/17/2006,1/1/2007,1,78.7900009155274,,,,
7/17/2006,2/1/2007,1,78.9300003051758,,,,
7/17/2006,3/1/2007,1,79.0100021362305,,,,
7/17/2006,4/1/2007,1,79.0199966430664,,,,
7/17/2006,5/1/2007,1,78.9800033569336,,,,
7/17/2006,6/1/2007,1,78.9000015258789,,,,
7/17/2006,7/1/2007,1,78.8099975585938,,,,
7/17/2006,8/1/2007,1,78.7200012207031,,,,
7/17/2006,9/1/2007,1,78.629997253418,,,,
7/17/2006,10/1/2007,1,78.5199966430664,,,,
7/17/2006,11/1/2007,1,78.379997253418,,,,
7/17/2006,12/1/2007,1,78.2399978637695,,,,
7/17/2006,1/1/2008,1,78.0500030517578,,,,
7/17/2006,2/1/2008,1,77.8600006103516,,,,
7/17/2006,3/1/2008,1,77.6600036621094,,,,
7/17/2006,4/1/2008,1,77.4599990844727,,,,
7/17/2006,5/1/2008,1,77.2600021362305,,,,
7/17/2006,6/1/2008,1,77.0599975585938,,,,
7/17/2006,7/1/2008,1,76.8600006103516,,,,
7/17/2006,8/1/2008,1,76.6600036621094,,,,
7/17/2006,9/1/2008,1,76.4599990844727,,,,
7/17/2006,10/1/2008,1,76.2799987792969,,,,
7/17/2006,11/1/2008,1,76.1100006103516,,,,
7/17/2006,12/1/2008,1,75.9400024414063,,,,
7/17/2006,1/1/2009,1,75.7799987792969,,,,
7/17/2006,2/1/2009,1,75.620002746582,,,,
7/17/2006,3/1/2009,1,75.4599990844727,,,,
7/17/2006,4/1/2009,1,75.3099975585937,,,,
7/17/2006,5/1/2009,1,75.1600036621094,,,,
7/17/2006,6/1/2009,1,75,,,,
7/17/2006,7/1/2009,1,74.8199996948242,,,,
7/17/2006,8/1/2009,1,74.6399993896484,,,,
7/17/2006,9/1/2009,1,74.4700012207031,,,,
7/17/2006,10/1/2009,1,74.3000030517578,,,,
7/17/2006,11/1/2009,1,74.129997253418,,,,
7/17/2006,12/1/2009,1,73.9599990844727,,,,
7/17/2006,1/1/2010,1,73.8300018310547,,,,
7/17/2006,2/1/2010,1,73.7099990844727,,,,
7/17/2006,3/1/2010,1,73.5899963378906,,,,
7/17/2006,4/1/2010,1,73.4700012207031,,,,
7/17/2006,5/1/2010,1,73.3499984741211,,,,
7/17/2006,6/1/2010,1,73.2300033569336,,,,
7/17/2006,7/1/2010,1,73.0999984741211,,,,
7/17/2006,8/1/2010,1,72.9700012207031,,,,
7/17/2006,9/1/2010,1,72.8300018310547,,,,
7/17/2006,10/1/2010,1,72.6900024414063,,,,
7/17/2006,11/1/2010,1,72.5500030517578,,,,
7/17/2006,12/1/2010,1,72.4100036621094,,,,
7/17/2006,1/1/2011,1,72.3099975585938,,,,
7/17/2006,2/1/2011,1,72.2099990844727,,,,
7/17/2006,3/1/2011,1,72.1100006103516,,,,
7/17/2006,4/1/2011,1,72.0100021362305,0,0,0,
7/17/2006,5/1/2011,1,71.9100036621094,0,0,0,
7/17/2006,6/1/2011,1,71.8099975585938,0,0,0,
7/17/2006,7/1/2011,1,71.7099990844727,0,0,0,
7/17/2006,8/1/2011,1,71.620002746582,0,0,0,
7/17/2006,9/1/2011,1,71.5299987792969,0,0,0,
7/17/2006,10/1/2011,1,71.4400024414063,0,0,0,
7/17/2006,11/1/2011,1,71.3499984741211,0,0,0,
7/17/2006,12/1/2011,1,71.2600021362305,0,0,0,
7/17/2006,12/1/2012,1,70.3600006103516,70.5,70.5,5,
7/17/2006,8/1/2006,2,2.2853000164032,,,,
7/17/2006,9/1/2006,2,2.2788999080658,,,,
7/17/2006,10/1/2006,2,2.12890005111694,,,,
7/17/2006,11/1/2006,2,2.05189990997314,,,,
7/17/2006,12/1/2006,2,1.99240005016327,,,,
7/17/2006,1/1/2007,2,1.98140001296997,,,,
7/17/2006,8/1/2006,3,2.01939988136291,,,,
7/17/2006,9/1/2006,3,2.10319995880127,,,,
7/17/2006,10/1/2006,3,2.15919995307922,,,,
7/17/2006,11/1/2006,3,2.20070004463196,,,,
7/17/2006,12/1/2006,3,2.23819994926453,,,,
7/17/2006,1/1/2007,3,2.26769995689392,,,,
7/17/2006,2/1/2007,3,2.28320002555847,,,,
7/17/2006,3/1/2007,3,2.27169990539551,,,,
7/17/2006,4/1/2007,3,2.22519993782043,,,,
7/17/2006,5/1/2007,3,2.18720006942749,,,,
7/17/2006,6/1/2007,3,2.16969990730286,,,,
7/17/2006,7/1/2007,3,2.17770004272461,,,,
7/17/2006,8/1/2007,3,2.19619989395142,,,,
7/17/2006,9/1/2007,3,2.21519994735718,,,,
7/17/2006,10/1/2007,3,2.23569989204407,,,,
7/17/2006,11/1/2007,3,2.2606999874115,,,,
7/17/2006,12/1/2007,3,2.28520011901855,,,,
7/17/2006,1/1/2008,3,2.30520009994507,,,,
7/17/2006,8/1/2006,4,2.3989999294281,2.44079995155334,2.3989999294281,4031,
7/17/2006,9/1/2006,4,2.38170003890991,2.42149996757507,2.38000011444092,2259,
7/17/2006,10/1/2006,4,2.19919991493225,2.24000000953674,2.1949999332428,371,
7/17/2006,11/1/2006,4,2.12919998168945,2.16000008583069,2.16000008583069,227,
7/17/2006,12/1/2006,4,2.07920002937317,0,0,376,
7/17/2006,1/1/2007,4,2.08170008659363,0,0,80,
7/17/2006,2/1/2007,4,2.10669994354248,0,0,0,
7/17/2006,3/1/2007,4,2.13319993019104,0,0,0,
7/17/2006,4/1/2007,4,2.32019996643066,0,0,0,
7/17/2006,5/1/2007,4,2.33520007133484,0,0,0,
7/17/2006,6/1/2007,4,2.34019994735718,0,0,0,
7/17/2006,7/1/2007,4,2.33520007133484,0,0,0,
7/18/2006,8/1/2006,1,73.5400009155273,,,,
7/18/2006,9/1/2006,1,75.2600021362305,,,,
7/18/2006,10/1/2006,1,76.1399993896484,,,,
7/18/2006,11/1/2006,1,76.7399978637695,,,,
7/18/2006,12/1/2006,1,77.1699981689453,,,,
7/18/2006,1/1/2007,1,77.4400024414063,,,,
7/18/2006,2/1/2007,1,77.6100006103516,,,,
7/18/2006,3/1/2007,1,77.7200012207031,,,,
7/18/2006,4/1/2007,1,77.7600021362305,,,,
7/18/2006,5/1/2007,1,77.75,,,,
7/18/2006,6/1/2007,1,77.6999969482422,,,,
7/18/2006,7/1/2007,1,77.629997253418,,,,
7/18/2006,8/1/2007,1,77.5599975585938,,,,
7/18/2006,9/1/2007,1,77.4899978637695,,,,
7/18/2006,10/1/2007,1,77.4000015258789,,,,
7/18/2006,11/1/2007,1,77.2799987792969,,,,
7/18/2006,12/1/2007,1,77.1600036621094,,,,
7/18/2006,1/1/2008,1,76.9899978637695,,,,
7/18/2006,2/1/2008,1,76.8199996948242,,,,
7/18/2006,3/1/2008,1,76.6399993896484,,,,
7/18/2006,4/1/2008,1,76.4599990844727,,,,
7/18/2006,5/1/2008,1,76.2799987792969,,,,
7/18/2006,6/1/2008,1,76.0999984741211,,,,
7/18/2006,7/1/2008,1,75.9199981689453,,,,
7/18/2006,8/1/2008,1,75.7300033569336,,,,
7/18/2006,9/1/2008,1,75.5400009155273,,,,
7/18/2006,10/1/2008,1,75.370002746582,,,,
7/18/2006,11/1/2008,1,75.2099990844727,,,,
7/18/2006,12/1/2008,1,75.0500030517578,,,,
7/18/2006,1/1/2009,1,74.9000015258789,,,,
7/18/2006,2/1/2009,1,74.75,,,,
7/18/2006,3/1/2009,1,74.5999984741211,,,,
7/18/2006,4/1/2009,1,74.4499969482422,,,,
7/18/2006,5/1/2009,1,74.3000030517578,,,,
7/18/2006,6/1/2009,1,74.1399993896484,,,,
7/18/2006,7/1/2009,1,73.9800033569336,,,,
7/18/2006,8/1/2009,1,73.8199996948242,,,,
7/18/2006,9/1/2009,1,73.6600036621094,,,,
7/18/2006,10/1/2009,1,73.4899978637695,,,,
7/18/2006,11/1/2009,1,73.3199996948242,,,,
7/18/2006,12/1/2009,1,73.1500015258789,,,,
7/18/2006,1/1/2010,1,73.0199966430664,,,,
7/18/2006,2/1/2010,1,72.9000015258789,,,,
7/18/2006,3/1/2010,1,72.7799987792969,,,,
7/18/2006,4/1/2010,1,72.6600036621094,,,,
7/18/2006,5/1/2010,1,72.5400009155274,,,,
7/18/2006,6/1/2010,1,72.4199981689453,,,,
7/18/2006,7/1/2010,1,72.2900009155273,,,,
7/18/2006,8/1/2010,1,72.1600036621094,,,,
7/18/2006,9/1/2010,1,72.0199966430664,,,,
7/18/2006,10/1/2010,1,71.879997253418,,,,
7/18/2006,11/1/2010,1,71.7399978637695,,,,
7/18/2006,12/1/2010,1,71.5999984741211,,,,
7/18/2006,1/1/2011,1,71.5,,,,
7/18/2006,2/1/2011,1,71.4000015258789,,,,
7/18/2006,3/1/2011,1,71.3099975585938,,,,
7/18/2006,4/1/2011,1,71.2200012207031,,,,
7/18/2006,5/1/2011,1,71.129997253418,,,,
7/18/2006,6/1/2011,1,71.0400009155273,,,,
7/18/2006,7/1/2011,1,70.9499969482422,,,,
7/18/2006,8/1/2011,1,70.8600006103516,,,,
7/18/2006,9/1/2011,1,70.7699966430664,,,,
7/18/2006,10/1/2011,1,70.6800003051758,,,,
7/18/2006,11/1/2011,1,70.5899963378906,,,,
7/18/2006,12/1/2011,1,70.5,,,,
7/18/2006,12/1/2012,1,69.6500015258789,,,,
7/18/2006,8/1/2006,2,2.26699995994568,,,,
7/18/2006,9/1/2006,2,2.25679993629456,,,,
7/18/2006,10/1/2006,2,2.10980010032654,,,,
7/18/2006,11/1/2006,2,2.03379988670349,,,,
7/18/2006,12/1/2006,2,1.97580003738403,,,,
7/18/2006,1/1/2007,2,1.96480000019074,,,,
7/18/2006,8/1/2006,3,1.98339998722076,,,,
7/18/2006,9/1/2006,3,2.07369995117187,,,,
7/18/2006,10/1/2006,3,2.13369989395142,,,,
7/18/2006,11/1/2006,3,2.17670011520386,,,,
7/18/2006,12/1/2006,3,2.2146999835968,,,,
7/18/2006,1/1/2007,3,2.24620008468628,,,,
7/18/2006,2/1/2007,3,2.26270008087158,,,,
7/18/2006,3/1/2007,3,2.25270009040833,,,,
7/18/2006,4/1/2007,3,2.20670008659363,,,,
7/18/2006,5/1/2007,3,2.16969990730286,,,,
7/18/2006,6/1/2007,3,2.15269994735718,,,,
7/18/2006,7/1/2007,3,2.16070008277893,,,,
7/18/2006,8/1/2007,3,2.17919993400574,,,,
7/18/2006,9/1/2007,3,2.19869995117187,,,,
7/18/2006,10/1/2007,3,2.21919989585876,,,,
7/18/2006,11/1/2007,3,2.2441999912262,,,,
7/18/2006,12/1/2007,3,2.26869988441467,,,,
7/18/2006,1/1/2008,3,2.28870010375977,,,,
7/18/2006,8/1/2006,4,2.3668999671936,2.44000005722046,2.36249995231628,2810,
7/18/2006,9/1/2006,4,2.34599995613098,2.42499995231628,2.34500002861023,2018,
7/18/2006,10/1/2006,4,2.15949988365173,2.24000000953674,2.16000008583069,746,
7/18/2006,11/1/2006,4,2.08949995040894,2.13330006599426,2.13000011444092,135,
7/18/2006,12/1/2006,4,2.03949999809265,0,0,180,
7/18/2006,1/1/2007,4,2.04200005531311,0,0,80,
7/18/2006,2/1/2007,4,2.06699991226196,0,0,10,
7/18/2006,3/1/2007,4,2.09349989891052,0,0,10,
7/18/2006,4/1/2007,4,2.28049993515015,0,0,10,
7/18/2006,5/1/2007,4,2.29550004005432,0,0,10,
7/18/2006,6/1/2007,4,2.30049991607666,0,0,10,
7/18/2006,7/1/2007,4,2.29550004005432,0,0,10,
7/19/2006,8/1/2006,1,72.6600036621094,,,,
7/19/2006,9/1/2006,1,74.7699966430664,,,,
7/19/2006,10/1/2006,1,75.7399978637695,,,,
7/19/2006,11/1/2006,1,76.3899993896484,,,,
7/19/2006,12/1/2006,1,76.8499984741211,,,,
7/19/2006,1/1/2007,1,77.1600036621094,,,,
7/19/2006,2/1/2007,1,77.3499984741211,,,,
7/19/2006,3/1/2007,1,77.4700012207031,,,,
7/19/2006,4/1/2007,1,77.5199966430664,,,,
7/19/2006,5/1/2007,1,77.5199966430664,,,,
7/19/2006,6/1/2007,1,77.4800033569336,,,,
7/19/2006,7/1/2007,1,77.4100036621094,,,,
7/19/2006,8/1/2007,1,77.3399963378906,,,,
7/19/2006,9/1/2007,1,77.2699966430664,,,,
7/19/2006,10/1/2007,1,77.1800003051758,,,,
7/19/2006,11/1/2007,1,77.0599975585938,,,,
7/19/2006,12/1/2007,1,76.9400024414063,,,,
7/19/2006,1/1/2008,1,76.7699966430664,,,,
7/19/2006,2/1/2008,1,76.5999984741211,,,,
7/19/2006,3/1/2008,1,76.4199981689453,,,,
7/19/2006,4/1/2008,1,76.2399978637695,,,,
7/19/2006,5/1/2008,1,76.0599975585938,,,,
7/19/2006,6/1/2008,1,75.879997253418,,,,
7/19/2006,7/1/2008,1,75.6999969482422,,,,
7/19/2006,8/1/2008,1,75.5100021362305,,,,
7/19/2006,9/1/2008,1,75.3199996948242,,,,
7/19/2006,10/1/2008,1,75.1500015258789,,,,
7/19/2006,11/1/2008,1,74.9899978637695,,,,
7/19/2006,12/1/2008,1,74.8300018310547,,,,
7/19/2006,1/1/2009,1,74.6800003051758,,,,
7/19/2006,2/1/2009,1,74.5299987792969,,,,
7/19/2006,3/1/2009,1,74.379997253418,,,,
7/19/2006,4/1/2009,1,74.2300033569336,,,,
7/19/2006,5/1/2009,1,74.0800018310547,,,,
7/19/2006,6/1/2009,1,73.9199981689453,,,,
7/19/2006,7/1/2009,1,73.7600021362305,,,,
7/19/2006,8/1/2009,1,73.5999984741211,,,,
7/19/2006,9/1/2009,1,73.4400024414063,,,,
7/19/2006,10/1/2009,1,73.2699966430664,,,,
7/19/2006,11/1/2009,1,73.0999984741211,,,,
7/19/2006,12/1/2009,1,72.9300003051758,,,,
7/19/2006,1/1/2010,1,72.8000030517578,,,,
7/19/2006,2/1/2010,1,72.6800003051758,,,,
7/19/2006,3/1/2010,1,72.5599975585938,,,,
7/19/2006,4/1/2010,1,72.4400024414063,,,,
7/19/2006,5/1/2010,1,72.3199996948242,,,,
7/19/2006,6/1/2010,1,72.1999969482422,,,,
7/19/2006,7/1/2010,1,72.0699996948242,,,,
7/19/2006,8/1/2010,1,71.9400024414063,,,,
7/19/2006,9/1/2010,1,71.8000030517578,,,,
7/19/2006,10/1/2010,1,71.6600036621094,,,,
7/19/2006,11/1/2010,1,71.5199966430664,,,,
7/19/2006,12/1/2010,1,71.379997253418,,,,
7/19/2006,1/1/2011,1,71.2799987792969,,,,
7/19/2006,2/1/2011,1,71.1800003051758,,,,
7/19/2006,3/1/2011,1,71.0899963378906,,,,
7/19/2006,4/1/2011,1,71,,,,
7/19/2006,5/1/2011,1,70.9100036621094,,,,
7/19/2006,6/1/2011,1,70.8199996948242,,,,
7/19/2006,7/1/2011,1,70.7300033569336,,,,
7/19/2006,8/1/2011,1,70.6399993896484,,,,
7/19/2006,9/1/2011,1,70.5500030517578,,,,
7/19/2006,10/1/2011,1,70.4599990844727,,,,
7/19/2006,11/1/2011,1,70.370002746582,,,,
7/19/2006,12/1/2011,1,70.2799987792969,,,,
7/19/2006,12/1/2012,1,69.4300003051758,,,,
7/19/2006,8/1/2006,2,2.22979998588562,,,,
7/19/2006,9/1/2006,2,2.21840000152588,,,,
7/19/2006,10/1/2006,2,2.07940006256104,,,,
7/19/2006,11/1/2006,2,2.00589990615845,,,,
7/19/2006,12/1/2006,2,1.95089995861053,,,,
7/19/2006,1/1/2007,2,1.93789994716644,,,,
7/19/2006,8/1/2006,3,1.96510004997253,,,,
7/19/2006,9/1/2006,3,2.04839992523193,,,,
7/19/2006,10/1/2006,3,2.11240005493164,,,,
7/19/2006,11/1/2006,3,2.1609001159668,,,,
7/19/2006,12/1/2006,3,2.20239996910095,,,,
7/19/2006,1/1/2007,3,2.23839998245239,,,,
7/19/2006,2/1/2007,3,2.25690007209778,,,,
7/19/2006,3/1/2007,3,2.24889993667603,,,,
7/19/2006,4/1/2007,3,2.20390009880066,,,,
7/19/2006,5/1/2007,3,2.16790008544922,,,,
7/19/2006,6/1/2007,3,2.15140008926392,,,,
7/19/2006,7/1/2007,3,2.16039991378784,,,,
7/19/2006,8/1/2007,3,2.1793999671936,,,,
7/19/2006,9/1/2007,3,2.19939994812012,,,,
7/19/2006,10/1/2007,3,2.22040009498596,,,,
7/19/2006,11/1/2007,3,2.24589991569519,,,,
7/19/2006,12/1/2007,3,2.27090001106262,,,,
7/19/2006,1/1/2008,3,2.29089999198914,,,,
7/19/2006,8/1/2006,4,2.33270001411438,2.38210010528564,2.29999995231628,4868,
7/19/2006,9/1/2006,4,2.31139993667603,2.3685998916626,2.3050000667572,2181,
7/19/2006,10/1/2006,4,2.13289999961853,2.18610000610352,2.125,708,
7/19/2006,11/1/2006,4,2.06590008735657,2.07999992370605,2.07450008392334,307,
7/19/2006,12/1/2006,4,2.0158998966217,0,0,155,
7/19/2006,1/1/2007,4,2.01839995384216,0,0,5,
7/19/2006,2/1/2007,4,2.04340004920959,0,0,0,
7/19/2006,3/1/2007,4,2.06990003585815,0,0,0,
7/19/2006,4/1/2007,4,2.25690007209778,0,0,139,
7/19/2006,5/1/2007,4,2.27189993858337,0,0,39,
7/19/2006,6/1/2007,4,2.27690005302429,0,0,0,
7/19/2006,7/1/2007,4,2.27189993858337,0,0,0,
7/20/2006,8/1/2006,1,73.0800018310547,,,,
7/20/2006,9/1/2006,1,74.2699966430664,,,,
7/20/2006,10/1/2006,1,75.1699981689453,,,,
7/20/2006,11/1/2006,1,75.8099975585938,,,,
7/20/2006,12/1/2006,1,76.2600021362305,,,,
7/20/2006,1/1/2007,1,76.5599975585937,,,,
7/20/2006,2/1/2007,1,76.7399978637695,,,,
7/20/2006,3/1/2007,1,76.8600006103516,,,,
7/20/2006,4/1/2007,1,76.9100036621094,,,,
7/20/2006,5/1/2007,1,76.9000015258789,,,,
7/20/2006,6/1/2007,1,76.8300018310547,,,,
7/20/2006,7/1/2007,1,76.75,,,,
7/20/2006,8/1/2007,1,76.6699981689453,,,,
7/20/2006,9/1/2007,1,76.5899963378906,,,,
7/20/2006,10/1/2007,1,76.4899978637695,,,,
7/20/2006,11/1/2007,1,76.3600006103516,,,,
7/20/2006,12/1/2007,1,76.2300033569336,,,,
7/20/2006,1/1/2008,1,76.0500030517578,,,,
7/20/2006,2/1/2008,1,75.870002746582,,,,
7/20/2006,3/1/2008,1,75.6800003051758,,,,
7/20/2006,4/1/2008,1,75.4899978637695,,,,
7/20/2006,5/1/2008,1,75.3000030517578,,,,
7/20/2006,6/1/2008,1,75.1100006103516,,,,
7/20/2006,7/1/2008,1,74.9300003051758,,,,
7/20/2006,8/1/2008,1,74.7399978637695,,,,
7/20/2006,9/1/2008,1,74.5500030517578,,,,
7/20/2006,10/1/2008,1,74.379997253418,,,,
7/20/2006,11/1/2008,1,74.2200012207031,,,,
7/20/2006,12/1/2008,1,74.0599975585937,,,,
7/20/2006,1/1/2009,1,73.9100036621094,,,,
7/20/2006,2/1/2009,1,73.7600021362305,,,,
7/20/2006,3/1/2009,1,73.6100006103516,,,,
7/20/2006,4/1/2009,1,73.4599990844727,,,,
7/20/2006,5/1/2009,1,73.3099975585938,,,,
7/20/2006,6/1/2009,1,73.1500015258789,,,,
7/20/2006,7/1/2009,1,72.9899978637695,,,,
7/20/2006,8/1/2009,1,72.8300018310547,,,,
7/20/2006,9/1/2009,1,72.6699981689453,,,,
7/20/2006,10/1/2009,1,72.5,,,,
7/20/2006,11/1/2009,1,72.3300018310547,,,,
7/20/2006,12/1/2009,1,72.1600036621094,,,,
7/20/2006,1/1/2010,1,72.0299987792969,,,,
7/20/2006,2/1/2010,1,71.9100036621094,,,,
7/20/2006,3/1/2010,1,71.7900009155273,,,,
7/20/2006,4/1/2010,1,71.6699981689453,,,,
7/20/2006,5/1/2010,1,71.5500030517578,,,,
7/20/2006,6/1/2010,1,71.4300003051758,,,,
7/20/2006,7/1/2010,1,71.3000030517578,,,,
7/20/2006,8/1/2010,1,71.1699981689453,,,,
7/20/2006,9/1/2010,1,71.0299987792969,,,,
7/20/2006,10/1/2010,1,70.8899993896484,,,,
7/20/2006,11/1/2010,1,70.75,,,,
7/20/2006,12/1/2010,1,70.6100006103516,,,,
7/20/2006,1/1/2011,1,70.5100021362305,,,,
7/20/2006,2/1/2011,1,70.4100036621094,,,,
7/20/2006,3/1/2011,1,70.3199996948242,,,,
7/20/2006,4/1/2011,1,70.2300033569336,,,,
7/20/2006,5/1/2011,1,70.1399993896484,,,,
7/20/2006,6/1/2011,1,70.0500030517578,,,,
7/20/2006,7/1/2011,1,69.9599990844727,,,,
7/20/2006,8/1/2011,1,69.870002746582,,,,
7/20/2006,9/1/2011,1,69.7799987792969,,,,
7/20/2006,10/1/2011,1,69.6900024414063,,,,
7/20/2006,11/1/2011,1,69.5999984741211,,,,
7/20/2006,12/1/2011,1,69.5100021362305,,,,
7/20/2006,12/1/2012,1,68.6600036621094,,,,
7/20/2006,8/1/2006,2,2.24769997596741,,,,
7/20/2006,9/1/2006,2,2.23370003700256,,,,
7/20/2006,10/1/2006,2,2.08570003509521,,,,
7/20/2006,11/1/2006,2,2.00769996643066,,,,
7/20/2006,12/1/2006,2,1.95070004463196,,,,
7/20/2006,1/1/2007,2,1.93770003318787,,,,
7/20/2006,8/1/2006,3,1.93400001525879,,,,
7/20/2006,9/1/2006,3,2.01579999923706,,,,
7/20/2006,10/1/2006,3,2.08080005645752,,,,
7/20/2006,11/1/2006,3,2.13030004501343,,,,
7/20/2006,12/1/2006,3,2.17280006408691,,,,
7/20/2006,1/1/2007,3,2.21029996871948,,,,
7/20/2006,2/1/2007,3,2.22979998588562,,,,
7/20/2006,3/1/2007,3,2.2228000164032,,,,
7/20/2006,4/1/2007,3,2.17880010604858,,,,
7/20/2006,5/1/2007,3,2.14129996299744,,,,
7/20/2006,6/1/2007,3,2.12479996681213,,,,
7/20/2006,7/1/2007,3,2.13380002975464,,,,
7/20/2006,8/1/2007,3,2.1528000831604,,,,
7/20/2006,9/1/2007,3,2.17330002784729,,,,
7/20/2006,10/1/2007,3,2.19479990005493,,,,
7/20/2006,11/1/2007,3,2.22029995918274,,,,
7/20/2006,12/1/2007,3,2.24530005455017,,,,
7/20/2006,1/1/2008,3,2.26629996299744,,,,
7/20/2006,8/1/2006,4,2.35859990119934,2.375,2.33270001411438,3192,
7/20/2006,9/1/2006,4,2.33039999008179,2.34750008583069,2.32500004768372,1875,
7/20/2006,10/1/2006,4,2.14240002632141,2.15910005569458,2.13499999046326,807,
7/20/2006,11/1/2006,4,2.07240009307861,0,0,876,
7/20/2006,12/1/2006,4,2.02040004730225,0,0,640,
7/20/2006,1/1/2007,4,2.021399974823,0,0,280,
7/20/2006,2/1/2007,4,2.04590010643005,0,0,115,
7/20/2006,3/1/2007,4,2.07240009307861,0,0,115,
7/20/2006,4/1/2007,4,2.25939989089966,0,0,215,
7/20/2006,5/1/2007,4,2.27439999580383,2.28500008583069,2.28500008583069,75,
7/20/2006,6/1/2007,4,2.27940011024475,0,0,0,
7/20/2006,7/1/2007,4,2.27439999580383,0,0,0,
7/21/2006,9/1/2006,1,74.4300003051758,,,,
7/21/2006,10/1/2006,1,75.3499984741211,,,,
7/21/2006,11/1/2006,1,75.9800033569336,,,,
7/21/2006,12/1/2006,1,76.4400024414063,,,,
7/21/2006,1/1/2007,1,76.7600021362305,,,,
7/21/2006,2/1/2007,1,76.9700012207031,,,,
7/21/2006,3/1/2007,1,77.0899963378906,,,,
7/21/2006,4/1/2007,1,77.1399993896484,,,,
7/21/2006,5/1/2007,1,77.129997253418,,,,
7/21/2006,6/1/2007,1,77.0599975585938,,,,
7/21/2006,7/1/2007,1,76.9800033569336,,,,
7/21/2006,8/1/2007,1,76.8899993896484,,,,
7/21/2006,9/1/2007,1,76.8000030517578,,,,
7/21/2006,10/1/2007,1,76.6900024414062,,,,
7/21/2006,11/1/2007,1,76.5599975585937,,,,
7/21/2006,12/1/2007,1,76.4300003051758,,,,
7/21/2006,1/1/2008,1,76.2399978637695,,,,
7/21/2006,2/1/2008,1,76.0500030517578,,,,
7/21/2006,3/1/2008,1,75.8600006103516,,,,
7/21/2006,4/1/2008,1,75.6699981689453,,,,
7/21/2006,5/1/2008,1,75.4800033569336,,,,
7/21/2006,6/1/2008,1,75.2799987792969,,,,
7/21/2006,7/1/2008,1,75.0899963378906,,,,
7/21/2006,8/1/2008,1,74.8899993896484,,,,
7/21/2006,9/1/2008,1,74.6999969482422,,,,
7/21/2006,10/1/2008,1,74.5199966430664,,,,
7/21/2006,11/1/2008,1,74.3499984741211,,,,
7/21/2006,12/1/2008,1,74.1800003051758,,,,
7/21/2006,1/1/2009,1,74.0299987792969,,,,
7/21/2006,2/1/2009,1,73.879997253418,,,,
7/21/2006,3/1/2009,1,73.7300033569336,,,,
7/21/2006,4/1/2009,1,73.5800018310547,,,,
7/21/2006,5/1/2009,1,73.4300003051758,,,,
7/21/2006,6/1/2009,1,73.2699966430664,,,,
7/21/2006,7/1/2009,1,73.0999984741211,,,,
7/21/2006,8/1/2009,1,72.9300003051758,,,,
7/21/2006,9/1/2009,1,72.7600021362305,,,,
7/21/2006,10/1/2009,1,72.5800018310547,,,,
7/21/2006,11/1/2009,1,72.4000015258789,,,,
7/21/2006,12/1/2009,1,72.2200012207031,,,,
7/21/2006,1/1/2010,1,72.0899963378906,,,,
7/21/2006,2/1/2010,1,71.9599990844727,,,,
7/21/2006,3/1/2010,1,71.8300018310547,,,,
7/21/2006,4/1/2010,1,71.6999969482422,,,,
7/21/2006,5/1/2010,1,71.5699996948242,,,,
7/21/2006,6/1/2010,1,71.4400024414063,,,,
7/21/2006,7/1/2010,1,71.3099975585938,,,,
7/21/2006,8/1/2010,1,71.1800003051758,,,,
7/21/2006,9/1/2010,1,71.0400009155273,,,,
7/21/2006,10/1/2010,1,70.9000015258789,,,,
7/21/2006,11/1/2010,1,70.7600021362305,,,,
7/21/2006,12/1/2010,1,70.620002746582,,,,
7/21/2006,1/1/2011,1,70.5199966430664,,,,
7/21/2006,2/1/2011,1,70.4100036621094,,,,
7/21/2006,3/1/2011,1,70.3099975585937,,,,
7/21/2006,4/1/2011,1,70.2099990844727,,,,
7/21/2006,5/1/2011,1,70.1100006103516,,,,
7/21/2006,6/1/2011,1,70.0100021362305,,,,
7/21/2006,7/1/2011,1,69.9199981689453,,,,
7/21/2006,8/1/2011,1,69.8300018310547,,,,
7/21/2006,9/1/2011,1,69.7399978637695,,,,
7/21/2006,10/1/2011,1,69.6500015258789,,,,
7/21/2006,11/1/2011,1,69.5599975585938,,,,
7/21/2006,12/1/2011,1,69.4700012207031,,,,
7/21/2006,12/1/2012,1,68.5699996948242,,,,
7/21/2006,8/1/2006,2,2.28940010070801,,,,
7/21/2006,9/1/2006,2,2.26789999008179,,,,
7/21/2006,10/1/2006,2,2.1078999042511,,,,
7/21/2006,11/1/2006,2,2.02690005302429,,,,
7/21/2006,12/1/2006,2,1.9679000377655,,,,
7/21/2006,1/1/2007,2,1.95290005207062,,,,
7/21/2006,8/1/2006,3,1.95799994468689,,,,
7/21/2006,9/1/2006,3,2.02349996566772,,,,
7/21/2006,10/1/2006,3,2.0864999294281,,,,
7/21/2006,11/1/2006,3,2.13750004768372,,,,
7/21/2006,12/1/2006,3,2.18099999427795,,,,
7/21/2006,1/1/2007,3,2.21950006484985,,,,
7/21/2006,2/1/2007,3,2.23900008201599,,,,
7/21/2006,3/1/2007,3,2.23099994659424,,,,
7/21/2006,4/1/2007,3,2.18799996376038,,,,
7/21/2006,5/1/2007,3,2.15050005912781,,,,
7/21/2006,6/1/2007,3,2.1340000629425,,,,
7/21/2006,7/1/2007,3,2.14299988746643,,,,
7/21/2006,8/1/2007,3,2.16199994087219,,,,
7/21/2006,9/1/2007,3,2.18249988555908,,,,
7/21/2006,10/1/2007,3,2.2039999961853,,,,
7/21/2006,11/1/2007,3,2.23000001907349,,,,
7/21/2006,12/1/2007,3,2.25550007820129,,,,
7/21/2006,1/1/2008,3,2.27649998664856,,,,
7/21/2006,8/1/2006,4,2.42459988594055,2.4300000667572,2.35800004005432,5183,
7/21/2006,9/1/2006,4,2.3921000957489,2.39000010490417,2.33049988746643,3374,
7/21/2006,10/1/2006,4,2.19860005378723,2.19000005722046,2.13700008392334,690,
7/21/2006,11/1/2006,4,2.1256000995636,2.08890008926392,2.05699992179871,422,
7/21/2006,12/1/2006,4,2.0706000328064,2.0288999080658,1.99699997901917,269,
7/21/2006,1/1/2007,4,2.0706000328064,2.01999998092651,1.99199998378754,61,
7/21/2006,2/1/2007,4,2.0945999622345,0,0,0,
7/21/2006,3/1/2007,4,2.12059998512268,0,0,0,
7/21/2006,4/1/2007,4,2.3076000213623,0,0,147,
7/21/2006,5/1/2007,4,2.3225998878479,0,0,147,
7/21/2006,6/1/2007,4,2.32760000228882,0,0,147,
7/21/2006,7/1/2007,4,2.3225998878479,0,0,177,
7/24/2006,9/1/2006,1,75.0500030517578,,,,
7/24/2006,10/1/2006,1,75.9800033569336,,,,
7/24/2006,11/1/2006,1,76.6500015258789,,,,
7/24/2006,12/1/2006,1,77.120002746582,,,,
7/24/2006,1/1/2007,1,77.4499969482422,,,,
7/24/2006,2/1/2007,1,77.6600036621094,,,,
7/24/2006,3/1/2007,1,77.7799987792969,,,,
7/24/2006,4/1/2007,1,77.8300018310547,,,,
7/24/2006,5/1/2007,1,77.8199996948242,,,,
7/24/2006,6/1/2007,1,77.75,,,,
7/24/2006,7/1/2007,1,77.6699981689453,,,,
7/24/2006,8/1/2007,1,77.5800018310547,,,,
7/24/2006,9/1/2007,1,77.4800033569336,,,,
7/24/2006,10/1/2007,1,77.370002746582,,,,
7/24/2006,11/1/2007,1,77.2399978637695,,,,
7/24/2006,12/1/2007,1,77.1100006103516,,,,
7/24/2006,1/1/2008,1,76.9100036621094,,,,
7/24/2006,2/1/2008,1,76.7099990844727,,,,
7/24/2006,3/1/2008,1,76.5100021362305,,,,
7/24/2006,4/1/2008,1,76.3099975585938,,,,
7/24/2006,5/1/2008,1,76.1100006103516,,,,
7/24/2006,6/1/2008,1,75.9000015258789,,,,
7/24/2006,7/1/2008,1,75.7099990844727,,,,
7/24/2006,8/1/2008,1,75.5100021362305,,,,
7/24/2006,9/1/2008,1,75.3199996948242,,,,
7/24/2006,10/1/2008,1,75.1399993896484,,,,
7/24/2006,11/1/2008,1,74.9700012207031,,,,
7/24/2006,12/1/2008,1,74.8000030517578,,,,
7/24/2006,1/1/2009,1,74.6399993896484,,,,
7/24/2006,2/1/2009,1,74.4800033569336,,,,
7/24/2006,3/1/2009,1,74.3199996948242,,,,
7/24/2006,4/1/2009,1,74.1600036621094,,,,
7/24/2006,5/1/2009,1,74,,,,
7/24/2006,6/1/2009,1,73.8300018310547,,,,
7/24/2006,7/1/2009,1,73.6600036621094,,,,
7/24/2006,8/1/2009,1,73.4899978637695,,,,
7/24/2006,9/1/2009,1,73.3199996948242,,,,
7/24/2006,10/1/2009,1,73.1399993896484,,,,
7/24/2006,11/1/2009,1,72.9599990844727,,,,
7/24/2006,12/1/2009,1,72.7799987792969,,,,
7/24/2006,1/1/2010,1,72.6500015258789,,,,
7/24/2006,2/1/2010,1,72.5199966430664,,,,
7/24/2006,3/1/2010,1,72.3899993896484,,,,
7/24/2006,4/1/2010,1,72.25,,,,
7/24/2006,5/1/2010,1,72.1100006103516,,,,
7/24/2006,6/1/2010,1,71.9700012207031,,,,
7/24/2006,7/1/2010,1,71.8300018310547,,,,
7/24/2006,8/1/2010,1,71.6900024414062,,,,
7/24/2006,9/1/2010,1,71.5500030517578,,,,
7/24/2006,10/1/2010,1,71.4100036621094,,,,
7/24/2006,11/1/2010,1,71.2699966430664,,,,
7/24/2006,12/1/2010,1,71.129997253418,,,,
7/24/2006,1/1/2011,1,71.0299987792969,,,,
7/24/2006,2/1/2011,1,70.9199981689453,,,,
7/24/2006,3/1/2011,1,70.8199996948242,,,,
7/24/2006,4/1/2011,1,70.7200012207031,,,,
7/24/2006,5/1/2011,1,70.620002746582,,,,
7/24/2006,6/1/2011,1,70.5199966430664,,,,
7/24/2006,7/1/2011,1,70.4300003051758,,,,
7/24/2006,8/1/2011,1,70.3399963378906,,,,
7/24/2006,9/1/2011,1,70.25,,,,
7/24/2006,10/1/2011,1,70.1600036621094,,,,
7/24/2006,11/1/2011,1,70.0699996948242,,,,
7/24/2006,12/1/2011,1,69.9800033569336,,,,
7/24/2006,12/1/2012,1,69.0299987792969,,,,
7/24/2006,8/1/2006,2,2.31419992446899,,,,
7/24/2006,9/1/2006,2,2.28570008277893,,,,
7/24/2006,10/1/2006,2,2.12220001220703,,,,
7/24/2006,11/1/2006,2,2.03819990158081,,,,
7/24/2006,12/1/2006,2,1.97619998455048,,,,
7/24/2006,1/1/2007,2,1.9592000246048,,,,
7/24/2006,8/1/2006,3,1.9699000120163,,,,
7/24/2006,9/1/2006,3,2.0404999256134,,,,
7/24/2006,10/1/2006,3,2.10400009155273,,,,
7/24/2006,11/1/2006,3,2.15599989891052,,,,
7/24/2006,12/1/2006,3,2.20000004768372,,,,
7/24/2006,1/1/2007,3,2.24000000953674,,,,
7/24/2006,2/1/2007,3,2.25999999046326,,,,
7/24/2006,3/1/2007,3,2.25200009346008,,,,
7/24/2006,4/1/2007,3,2.20900011062622,,,,
7/24/2006,5/1/2007,3,2.16899991035461,,,,
7/24/2006,6/1/2007,3,2.15100002288818,,,,
7/24/2006,7/1/2007,3,2.15899991989136,,,,
7/24/2006,8/1/2007,3,2.17750000953674,,,,
7/24/2006,9/1/2007,3,2.19799995422363,,,,
7/24/2006,10/1/2007,3,2.21950006484985,,,,
7/24/2006,11/1/2007,3,2.24550008773804,,,,
7/24/2006,12/1/2007,3,2.27099990844727,,,,
7/24/2006,1/1/2008,3,2.29200005531311,,,,
7/24/2006,8/1/2006,4,2.4193000793457,2.44250011444092,2.40000009536743,4037,
7/24/2006,9/1/2006,4,2.38010001182556,2.40750002861023,2.36500000953674,2918,
7/24/2006,10/1/2006,4,2.18510007858276,2.1949999332428,2.15750002861023,499,
7/24/2006,11/1/2006,4,2.11209988594055,2.13499999046326,2.08999991416931,415,
7/24/2006,12/1/2006,4,2.05710005760193,2.03810000419617,2.03740000724792,64,
7/24/2006,1/1/2007,4,2.05710005760193,0,0,30,
7/24/2006,2/1/2007,4,2.08109998703003,0,0,184,
7/24/2006,3/1/2007,4,2.10710000991821,0,0,0,
7/24/2006,4/1/2007,4,2.29410004615784,0,0,0,
7/24/2006,5/1/2007,4,2.30909991264343,0,0,0,
7/24/2006,6/1/2007,4,2.31410002708435,0,0,0,
7/24/2006,7/1/2007,4,2.30909991264343,0,0,32,
7/25/2006,9/1/2006,1,73.75,,,,
7/25/2006,10/1/2006,1,74.7099990844727,,,,
7/25/2006,11/1/2006,1,75.4000015258789,,,,
7/25/2006,12/1/2006,1,75.9000015258789,,,,
7/25/2006,1/1/2007,1,76.25,,,,
7/25/2006,2/1/2007,1,76.4800033569336,,,,
7/25/2006,3/1/2007,1,76.629997253418,,,,
7/25/2006,4/1/2007,1,76.6900024414062,,,,
7/25/2006,5/1/2007,1,76.6900024414062,,,,
7/25/2006,6/1/2007,1,76.6399993896484,,,,
7/25/2006,7/1/2007,1,76.5699996948242,,,,
7/25/2006,8/1/2007,1,76.4800033569336,,,,
7/25/2006,9/1/2007,1,76.379997253418,,,,
7/25/2006,10/1/2007,1,76.2799987792969,,,,
7/25/2006,11/1/2007,1,76.1600036621094,,,,
7/25/2006,12/1/2007,1,76.0299987792969,,,,
7/25/2006,1/1/2008,1,75.8399963378906,,,,
7/25/2006,2/1/2008,1,75.6500015258789,,,,
7/25/2006,3/1/2008,1,75.4599990844727,,,,
7/25/2006,4/1/2008,1,75.2699966430664,,,,
7/25/2006,5/1/2008,1,75.0800018310547,,,,
7/25/2006,6/1/2008,1,74.8600006103516,,,,
7/25/2006,7/1/2008,1,74.6800003051758,,,,
7/25/2006,8/1/2008,1,74.4899978637695,,,,
7/25/2006,9/1/2008,1,74.3099975585938,,,,
7/25/2006,10/1/2008,1,74.1399993896484,,,,
7/25/2006,11/1/2008,1,73.9800033569336,,,,
7/25/2006,12/1/2008,1,73.8099975585938,,,,
7/25/2006,1/1/2009,1,73.6500015258789,,,,
7/25/2006,2/1/2009,1,73.4899978637695,,,,
7/25/2006,3/1/2009,1,73.3300018310547,,,,
7/25/2006,4/1/2009,1,73.1699981689453,,,,
7/25/2006,5/1/2009,1,73.0100021362305,,,,
7/25/2006,6/1/2009,1,72.8399963378906,,,,
7/25/2006,7/1/2009,1,72.6699981689453,,,,
7/25/2006,8/1/2009,1,72.5,,,,
7/25/2006,9/1/2009,1,72.3300018310547,,,,
7/25/2006,10/1/2009,1,72.1500015258789,,,,
7/25/2006,11/1/2009,1,71.9700012207031,,,,
7/25/2006,12/1/2009,1,71.7900009155273,,,,
7/25/2006,1/1/2010,1,71.6600036621094,,,,
7/25/2006,2/1/2010,1,71.5299987792969,,,,
7/25/2006,3/1/2010,1,71.4000015258789,,,,
7/25/2006,4/1/2010,1,71.2600021362305,,,,
7/25/2006,5/1/2010,1,71.120002746582,,,,
7/25/2006,6/1/2010,1,70.9800033569336,,,,
7/25/2006,7/1/2010,1,70.8399963378906,,,,
7/25/2006,8/1/2010,1,70.6999969482422,,,,
7/25/2006,9/1/2010,1,70.5599975585938,,,,
7/25/2006,10/1/2010,1,70.4199981689453,,,,
7/25/2006,11/1/2010,1,70.2799987792969,,,,
7/25/2006,12/1/2010,1,70.1399993896484,,,,
7/25/2006,1/1/2011,1,70.0400009155274,,,,
7/25/2006,2/1/2011,1,69.9300003051758,,,,
7/25/2006,3/1/2011,1,69.8300018310547,,,,
7/25/2006,4/1/2011,1,69.7300033569336,,,,
7/25/2006,5/1/2011,1,69.629997253418,,,,
7/25/2006,6/1/2011,1,69.5299987792969,,,,
7/25/2006,7/1/2011,1,69.4400024414063,,,,
7/25/2006,8/1/2011,1,69.3499984741211,,,,
7/25/2006,9/1/2011,1,69.2600021362305,,,,
7/25/2006,10/1/2011,1,69.1699981689453,,,,
7/25/2006,11/1/2011,1,69.0800018310547,,,,
7/25/2006,12/1/2011,1,68.9899978637695,,,,
7/25/2006,12/1/2012,1,68.0400009155273,,,,
7/25/2006,8/1/2006,2,2.28489995002747,,,,
7/25/2006,9/1/2006,2,2.26360011100769,,,,
7/25/2006,10/1/2006,2,2.10560011863708,,,,
7/25/2006,11/1/2006,2,2.02160000801086,,,,
7/25/2006,12/1/2006,2,1.96010005474091,1.99140000343323,1.95500004291534,388,
7/25/2006,1/1/2007,2,1.94509994983673,1.97839999198914,1.932000041008,37,
7/25/2006,8/1/2006,3,1.94389998912811,,,,
7/25/2006,9/1/2006,3,2.00620007514954,,,,
7/25/2006,10/1/2006,3,2.07019996643066,,,,
7/25/2006,11/1/2006,3,2.12369990348816,,,,
7/25/2006,12/1/2006,3,2.1686999797821,,,,
7/25/2006,1/1/2007,3,2.20869994163513,,,,
7/25/2006,2/1/2007,3,2.22919988632202,,,,
7/25/2006,3/1/2007,3,2.22169995307922,,,,
7/25/2006,4/1/2007,3,2.17969989776611,,,,
7/25/2006,5/1/2007,3,2.13969993591309,,,,
7/25/2006,6/1/2007,3,2.12170004844666,,,,
7/25/2006,7/1/2007,3,2.12969994544983,,,,
7/25/2006,8/1/2007,3,2.14820003509521,,,,
7/25/2006,9/1/2007,3,2.1686999797821,,,,
7/25/2006,10/1/2007,3,2.19020009040833,,,,
7/25/2006,11/1/2007,3,2.21620011329651,,,,
7/25/2006,12/1/2007,3,2.24169993400574,,,,
7/25/2006,1/1/2008,3,2.26270008087158,,,,
7/25/2006,8/1/2006,4,2.39000010490417,2.44199991226196,2.36500000953674,5279,
7/25/2006,9/1/2006,4,2.36789989471436,2.41000008583069,2.34999990463257,2680,
7/25/2006,10/1/2006,4,2.17989993095398,2.20549988746643,2.16499996185303,1238,
7/25/2006,11/1/2006,4,2.10689997673035,2.09999990463257,2.09750008583069,656,
7/25/2006,12/1/2006,4,2.05089998245239,2.02699995040894,2.02699995040894,164,
7/25/2006,1/1/2007,4,2.05040001869202,2.01999998092651,2.01999998092651,41,
7/25/2006,2/1/2007,4,2.07439994812012,0,0,0,
7/25/2006,3/1/2007,4,2.1003999710083,2.07750010490417,2.07750010490417,125,
7/25/2006,4/1/2007,4,2.28740000724792,0,0,0,
7/25/2006,5/1/2007,4,2.3024001121521,0,0,0,
7/25/2006,6/1/2007,4,2.30739998817444,0,0,16,
7/25/2006,7/1/2007,4,2.3024001121521,0,0,40,
7/26/2006,9/1/2006,1,73.9400024414063,,,,
7/26/2006,10/1/2006,1,74.9899978637695,,,,
7/26/2006,11/1/2006,1,75.7300033569336,,,,
7/26/2006,12/1/2006,1,76.2699966430664,,,,
7/26/2006,1/1/2007,1,76.6600036621094,,,,
7/26/2006,2/1/2007,1,76.9300003051758,,,,
7/26/2006,3/1/2007,1,77.129997253418,,,,
7/26/2006,4/1/2007,1,77.2399978637695,,,,
7/26/2006,5/1/2007,1,77.2900009155273,,,,
7/26/2006,6/1/2007,1,77.2900009155273,,,,
7/26/2006,7/1/2007,1,77.2399978637695,,,,
7/26/2006,8/1/2007,1,77.1699981689453,,,,
7/26/2006,9/1/2007,1,77.0899963378906,,,,
7/26/2006,10/1/2007,1,77.0100021362305,,,,
7/26/2006,11/1/2007,1,76.9100036621094,,,,
7/26/2006,12/1/2007,1,76.8000030517578,,,,
7/26/2006,1/1/2008,1,76.620002746582,,,,
7/26/2006,2/1/2008,1,76.4499969482422,,,,
7/26/2006,3/1/2008,1,76.2799987792969,,,,
7/26/2006,4/1/2008,1,76.1100006103516,,,,
7/26/2006,5/1/2008,1,75.9400024414063,,,,
7/26/2006,6/1/2008,1,75.7399978637695,,,,
7/26/2006,7/1/2008,1,75.5599975585938,,,,
7/26/2006,8/1/2008,1,75.370002746582,,,,
7/26/2006,9/1/2008,1,75.1900024414063,,,,
7/26/2006,10/1/2008,1,75.0199966430664,,,,
7/26/2006,11/1/2008,1,74.8600006103516,,,,
7/26/2006,12/1/2008,1,74.6900024414063,,,,
7/26/2006,1/1/2009,1,74.5299987792969,,,,
7/26/2006,2/1/2009,1,74.370002746582,,,,
7/26/2006,3/1/2009,1,74.2099990844727,,,,
7/26/2006,4/1/2009,1,74.0500030517578,,,,
7/26/2006,5/1/2009,1,73.8899993896484,,,,
7/26/2006,6/1/2009,1,73.7200012207031,,,,
7/26/2006,7/1/2009,1,73.5500030517578,,,,
7/26/2006,8/1/2009,1,73.379997253418,,,,
7/26/2006,9/1/2009,1,73.2099990844727,,,,
7/26/2006,10/1/2009,1,73.0400009155273,,,,
7/26/2006,11/1/2009,1,72.870002746582,,,,
7/26/2006,12/1/2009,1,72.6900024414063,,,,
7/26/2006,1/1/2010,1,72.5599975585938,,,,
7/26/2006,2/1/2010,1,72.4300003051758,,,,
7/26/2006,3/1/2010,1,72.3000030517578,,,,
7/26/2006,4/1/2010,1,72.1600036621094,,,,
7/26/2006,5/1/2010,1,72.0199966430664,,,,
7/26/2006,6/1/2010,1,71.879997253418,,,,
7/26/2006,7/1/2010,1,71.7399978637695,,,,
7/26/2006,8/1/2010,1,71.5999984741211,,,,
7/26/2006,9/1/2010,1,71.4599990844727,,,,
7/26/2006,10/1/2010,1,71.3199996948242,,,,
7/26/2006,11/1/2010,1,71.1800003051758,,,,
7/26/2006,12/1/2010,1,71.0400009155273,,,,
7/26/2006,1/1/2011,1,70.9400024414063,,,,
7/26/2006,2/1/2011,1,70.8300018310547,,,,
7/26/2006,3/1/2011,1,70.7300033569336,,,,
7/26/2006,4/1/2011,1,70.629997253418,,,,
7/26/2006,5/1/2011,1,70.5299987792969,,,,
7/26/2006,6/1/2011,1,70.4300003051758,,,,
7/26/2006,7/1/2011,1,70.3399963378906,,,,
7/26/2006,8/1/2011,1,70.25,,,,
7/26/2006,9/1/2011,1,70.1600036621094,,,,
7/26/2006,10/1/2011,1,70.0699996948242,,,,
7/26/2006,11/1/2011,1,69.9800033569336,,,,
7/26/2006,12/1/2011,1,69.8899993896484,,,,
7/26/2006,12/1/2012,1,68.9400024414063,,,,
7/26/2006,8/1/2006,2,2.29620003700256,2.31750011444092,2.25999999046326,21990,
7/26/2006,9/1/2006,2,2.27160000801086,2.29999995231628,2.24000000953674,21289,
7/26/2006,10/1/2006,2,2.12059998512268,2.14499998092651,2.09500002861023,3725,
7/26/2006,11/1/2006,2,2.03559994697571,2.01999998092651,2.01399993896484,400,
7/26/2006,12/1/2006,2,1.97160005569458,1.98000001907349,1.95200002193451,150,
7/26/2006,1/1/2007,2,1.95560002326965,0,0,25,
7/26/2006,8/1/2006,3,1.95980000495911,,,,
7/26/2006,9/1/2006,3,2.02749991416931,,,,
7/26/2006,10/1/2006,3,2.09100008010864,,,,
7/26/2006,11/1/2006,3,2.14450001716614,,,,
7/26/2006,12/1/2006,3,2.18950009346008,,,,
7/26/2006,1/1/2007,3,2.22900009155273,,,,
7/26/2006,2/1/2007,3,2.24900007247925,,,,
7/26/2006,3/1/2007,3,2.2425000667572,,,,
7/26/2006,4/1/2007,3,2.20149993896484,,,,
7/26/2006,5/1/2007,3,2.16000008583069,,,,
7/26/2006,6/1/2007,3,2.14199995994568,,,,
7/26/2006,7/1/2007,3,2.15000009536743,,,,
7/26/2006,8/1/2007,3,2.16849994659424,,,,
7/26/2006,9/1/2007,3,2.18899989128113,,,,
7/26/2006,10/1/2007,3,2.21050000190735,,,,
7/26/2006,11/1/2007,3,2.23650002479553,,,,
7/26/2006,12/1/2007,3,2.26200008392334,,,,
7/26/2006,1/1/2008,3,2.28299999237061,,,,
7/26/2006,8/1/2006,4,2.375,2.39499998092651,2.35500001907349,4438,
7/26/2006,9/1/2006,4,2.36290001869202,2.38000011444092,2.34999990463257,3223,
7/26/2006,10/1/2006,4,2.19140005111694,2.20000004768372,2.17499995231628,1794,
7/26/2006,11/1/2006,4,2.11940002441406,2.12299990653992,2.12299990653992,408,
7/26/2006,12/1/2006,4,2.06389999389648,0,0,787,
7/26/2006,1/1/2007,4,2.06340003013611,0,0,0,
7/26/2006,2/1/2007,4,2.08739995956421,2.05999994277954,2.05999994277954,36,
7/26/2006,3/1/2007,4,2.11389994621277,2.10999989509583,2.10999989509583,25,
7/26/2006,4/1/2007,4,2.30139994621277,0,0,1,
7/26/2006,5/1/2007,4,2.31690001487732,0,0,15,
7/26/2006,6/1/2007,4,2.32240009307861,0,0,0,
7/26/2006,7/1/2007,4,2.31789994239807,0,0,35,
7/27/2006,9/1/2006,1,74.5400009155273,,,,
7/27/2006,10/1/2006,1,75.6999969482422,,,,
7/27/2006,11/1/2006,1,76.4899978637695,,,,
7/27/2006,12/1/2006,1,77.0599975585938,,,,
7/27/2006,1/1/2007,1,77.4899978637695,,,,
7/27/2006,2/1/2007,1,77.7900009155273,,,,
7/27/2006,3/1/2007,1,77.9899978637695,,,,
7/27/2006,4/1/2007,1,78.1100006103516,,,,
7/27/2006,5/1/2007,1,78.1699981689453,,,,
7/27/2006,6/1/2007,1,78.1699981689453,,,,
7/27/2006,7/1/2007,1,78.120002746582,,,,
7/27/2006,8/1/2007,1,78.0599975585938,,,,
7/27/2006,9/1/2007,1,77.9899978637695,,,,
7/27/2006,10/1/2007,1,77.9000015258789,,,,
7/27/2006,11/1/2007,1,77.7900009155273,,,,
7/27/2006,12/1/2007,1,77.6699981689453,,,,
7/27/2006,1/1/2008,1,77.4899978637695,,,,
7/27/2006,2/1/2008,1,77.3199996948242,,,,
7/27/2006,3/1/2008,1,77.1500015258789,,,,
7/27/2006,4/1/2008,1,76.9800033569336,,,,
7/27/2006,5/1/2008,1,76.8099975585938,,,,
7/27/2006,6/1/2008,1,76.6100006103516,,,,
7/27/2006,7/1/2008,1,76.4300003051758,,,,
7/27/2006,8/1/2008,1,76.2399978637695,,,,
7/27/2006,9/1/2008,1,76.0599975585938,,,,
7/27/2006,10/1/2008,1,75.8899993896484,,,,
7/27/2006,11/1/2008,1,75.7300033569336,,,,
7/27/2006,12/1/2008,1,75.5599975585938,,,,
7/27/2006,1/1/2009,1,75.3899993896484,,,,
7/27/2006,2/1/2009,1,75.2200012207031,,,,
7/27/2006,3/1/2009,1,75.0500030517578,,,,
7/27/2006,4/1/2009,1,74.879997253418,,,,
7/27/2006,5/1/2009,1,74.7099990844727,,,,
7/27/2006,6/1/2009,1,74.5299987792969,,,,
7/27/2006,7/1/2009,1,74.3600006103516,,,,
7/27/2006,8/1/2009,1,74.1900024414062,,,,
7/27/2006,9/1/2009,1,74.0199966430664,,,,
7/27/2006,10/1/2009,1,73.8499984741211,,,,
7/27/2006,11/1/2009,1,73.6800003051758,,,,
7/27/2006,12/1/2009,1,73.5,,,,
7/27/2006,1/1/2010,1,73.370002746582,,,,
7/27/2006,2/1/2010,1,73.2399978637695,,,,
7/27/2006,3/1/2010,1,73.1100006103516,,,,
7/27/2006,4/1/2010,1,72.9700012207031,,,,
7/27/2006,5/1/2010,1,72.8300018310547,,,,
7/27/2006,6/1/2010,1,72.6900024414063,,,,
7/27/2006,7/1/2010,1,72.5500030517578,,,,
7/27/2006,8/1/2010,1,72.4100036621094,,,,
7/27/2006,9/1/2010,1,72.2699966430664,,,,
7/27/2006,10/1/2010,1,72.129997253418,,,,
7/27/2006,11/1/2010,1,71.9899978637695,,,,
7/27/2006,12/1/2010,1,71.8499984741211,,,,
7/27/2006,1/1/2011,1,71.75,,,,
7/27/2006,2/1/2011,1,71.6399993896484,,,,
7/27/2006,3/1/2011,1,71.5400009155273,,,,
7/27/2006,4/1/2011,1,71.4400024414063,,,,
7/27/2006,5/1/2011,1,71.3399963378906,,,,
7/27/2006,6/1/2011,1,71.2399978637695,,,,
7/27/2006,7/1/2011,1,71.1500015258789,,,,
7/27/2006,8/1/2011,1,71.0599975585938,,,,
7/27/2006,9/1/2011,1,70.9700012207031,,,,
7/27/2006,10/1/2011,1,70.879997253418,,,,
7/27/2006,11/1/2011,1,70.7900009155273,,,,
7/27/2006,12/1/2011,1,70.6999969482422,,,,
7/27/2006,12/1/2012,1,69.75,,,,
7/27/2006,8/1/2006,2,2.2960000038147,,,,
7/27/2006,9/1/2006,2,2.27469992637634,,,,
7/27/2006,10/1/2006,2,2.13470005989075,,,,
7/27/2006,11/1/2006,2,2.05069994926453,,,,
7/27/2006,12/1/2006,2,1.9867000579834,,,,
7/27/2006,1/1/2007,2,1.97070002555847,,,,
7/27/2006,8/1/2006,3,1.97959995269775,,,,
7/27/2006,9/1/2006,3,2.05229997634888,,,,
7/27/2006,10/1/2006,3,2.11479997634888,,,,
7/27/2006,11/1/2006,3,2.16630005836487,,,,
7/27/2006,12/1/2006,3,2.20980000495911,,,,
7/27/2006,1/1/2007,3,2.24780011177063,,,,
7/27/2006,2/1/2007,3,2.26729989051819,,,,
7/27/2006,3/1/2007,3,2.26029992103577,,,,
7/27/2006,4/1/2007,3,2.21880006790161,,,,
7/27/2006,5/1/2007,3,2.17630004882812,,,,
7/27/2006,6/1/2007,3,2.15779995918274,,,,
7/27/2006,7/1/2007,3,2.16580009460449,,,,
7/27/2006,8/1/2007,3,2.18379998207092,,,,
7/27/2006,9/1/2007,3,2.20379996299744,,,,
7/27/2006,10/1/2007,3,2.22530007362366,,,,
7/27/2006,11/1/2007,3,2.25130009651184,,,,
7/27/2006,12/1/2007,3,2.27679991722107,,,,
7/27/2006,1/1/2008,3,2.29780006408691,,,,
7/27/2006,8/1/2006,4,2.35290002822876,2.38499999046326,2.33999991416931,7521,
7/27/2006,9/1/2006,4,2.35269999504089,2.375,2.33500003814697,4801,
7/27/2006,10/1/2006,4,2.19519996643066,2.20050001144409,2.17899990081787,1446,
7/27/2006,11/1/2006,4,2.1301999092102,2.12750005722046,2.10899996757507,887,
7/27/2006,12/1/2006,4,2.07719993591309,2.07100009918213,2.0550000667572,707,
7/27/2006,1/1/2007,4,2.07669997215271,2.07500004768372,2.04999995231628,77,
7/27/2006,2/1/2007,4,2.10069990158081,2.0699999332428,2.0699999332428,56,
7/27/2006,3/1/2007,4,2.12719988822937,0,0,230,
7/27/2006,4/1/2007,4,2.31469988822937,0,0,30,
7/27/2006,5/1/2007,4,2.33019995689392,0,0,30,
7/27/2006,6/1/2007,4,2.33570003509521,0,0,30,
7/27/2006,7/1/2007,4,2.33119988441467,0,0,30,
7/28/2006,9/1/2006,1,73.2399978637695,,,,
7/28/2006,10/1/2006,1,74.3899993896484,,,,
7/28/2006,11/1/2006,1,75.1800003051758,,,,
7/28/2006,12/1/2006,1,75.7600021362305,,,,
7/28/2006,1/1/2007,1,76.2200012207031,,,,
7/28/2006,2/1/2007,1,76.5500030517578,,,,
7/28/2006,3/1/2007,1,76.7900009155273,,,,
7/28/2006,4/1/2007,1,76.9499969482422,,,,
7/28/2006,5/1/2007,1,77.0400009155273,,,,
7/28/2006,6/1/2007,1,77.0599975585938,,,,
7/28/2006,7/1/2007,1,77.0400009155273,,,,
7/28/2006,8/1/2007,1,77,,,,
7/28/2006,9/1/2007,1,76.9499969482422,,,,
7/28/2006,10/1/2007,1,76.8600006103516,,,,
7/28/2006,11/1/2007,1,76.75,,,,
7/28/2006,12/1/2007,1,76.629997253418,,,,
7/28/2006,1/1/2008,1,76.4700012207031,,,,
7/28/2006,2/1/2008,1,76.3099975585938,,,,
7/28/2006,3/1/2008,1,76.1500015258789,,,,
7/28/2006,4/1/2008,1,75.9899978637695,,,,
7/28/2006,5/1/2008,1,75.8199996948242,,,,
7/28/2006,6/1/2008,1,75.620002746582,,,,
7/28/2006,7/1/2008,1,75.4499969482422,,,,
7/28/2006,8/1/2008,1,75.2699966430664,,,,
7/28/2006,9/1/2008,1,75.0999984741211,,,,
7/28/2006,10/1/2008,1,74.9400024414063,,,,
7/28/2006,11/1/2008,1,74.7799987792969,,,,
7/28/2006,12/1/2008,1,74.629997253418,,,,
7/28/2006,1/1/2009,1,74.4700012207031,,,,
7/28/2006,2/1/2009,1,74.3099975585938,,,,
7/28/2006,3/1/2009,1,74.1500015258789,,,,
7/28/2006,4/1/2009,1,73.9899978637695,,,,
7/28/2006,5/1/2009,1,73.8300018310547,,,,
7/28/2006,6/1/2009,1,73.6699981689453,,,,
7/28/2006,7/1/2009,1,73.5100021362305,,,,
7/28/2006,8/1/2009,1,73.3499984741211,,,,
7/28/2006,9/1/2009,1,73.1800003051758,,,,
7/28/2006,10/1/2009,1,73.0100021362305,,,,
7/28/2006,11/1/2009,1,72.8399963378906,,,,
7/28/2006,12/1/2009,1,72.6600036621094,,,,
7/28/2006,1/1/2010,1,72.5199966430664,,,,
7/28/2006,2/1/2010,1,72.3899993896484,,,,
7/28/2006,3/1/2010,1,72.2600021362305,,,,
7/28/2006,4/1/2010,1,72.120002746582,,,,
7/28/2006,5/1/2010,1,71.9800033569336,,,,
7/28/2006,6/1/2010,1,71.8399963378906,,,,
7/28/2006,7/1/2010,1,71.6999969482422,,,,
7/28/2006,8/1/2010,1,71.5599975585937,,,,
7/28/2006,9/1/2010,1,71.4199981689453,,,,
7/28/2006,10/1/2010,1,71.2799987792969,,,,
7/28/2006,11/1/2010,1,71.1399993896484,,,,
7/28/2006,12/1/2010,1,71,,,,
7/28/2006,1/1/2011,1,70.9000015258789,,,,
7/28/2006,2/1/2011,1,70.7900009155273,,,,
7/28/2006,3/1/2011,1,70.6900024414063,,,,
7/28/2006,4/1/2011,1,70.5899963378906,,,,
7/28/2006,5/1/2011,1,70.4899978637695,,,,
7/28/2006,6/1/2011,1,70.3899993896484,,,,
7/28/2006,7/1/2011,1,70.3000030517578,,,,
7/28/2006,8/1/2011,1,70.2099990844727,,,,
7/28/2006,9/1/2011,1,70.120002746582,,,,
7/28/2006,10/1/2011,1,70.0299987792969,,,,
7/28/2006,11/1/2011,1,69.9400024414063,,,,
7/28/2006,12/1/2011,1,69.8499984741211,,,,
7/28/2006,12/1/2012,1,68.9000015258789,,,,
7/28/2006,8/1/2006,2,2.2335000038147,,,,
7/28/2006,9/1/2006,2,2.2114999294281,,,,
7/28/2006,10/1/2006,2,2.08899998664856,,,,
7/28/2006,11/1/2006,2,2.00850009918213,,,,
7/28/2006,12/1/2006,2,1.94700002670288,,,,
7/28/2006,1/1/2007,2,1.932000041008,,,,
7/28/2006,8/1/2006,3,1.94120001792908,,,,
7/28/2006,9/1/2006,3,2.01729989051819,,,,
7/28/2006,10/1/2006,3,2.08330011367798,,,,
7/28/2006,11/1/2006,3,2.1382999420166,,,,
7/28/2006,12/1/2006,3,2.1842999458313,,,,
7/28/2006,1/1/2007,3,2.22329998016357,,,,
7/28/2006,2/1/2007,3,2.24279999732971,,,,
7/28/2006,3/1/2007,3,2.23580002784729,,,,
7/28/2006,4/1/2007,3,2.19429993629456,,,,
7/28/2006,5/1/2007,3,2.15129995346069,,,,
7/28/2006,6/1/2007,3,2.13330006599426,,,,
7/28/2006,7/1/2007,3,2.14129996299744,,,,
7/28/2006,8/1/2007,3,2.15980005264282,,,,
7/28/2006,9/1/2007,3,2.18129992485046,,,,
7/28/2006,10/1/2007,3,2.20280003547668,,,,
7/28/2006,11/1/2007,3,2.22679996490479,,,,
7/28/2006,12/1/2007,3,2.25230002403259,,,,
7/28/2006,1/1/2008,3,2.27329993247986,,,,
7/28/2006,8/1/2006,4,2.33800005912781,2.35249996185303,2.28500008583069,5384,
7/28/2006,9/1/2006,4,2.31669998168945,2.34649991989136,2.27999997138977,5106,
7/28/2006,10/1/2006,4,2.16420006752014,2.18199992179871,2.13499999046326,1775,
7/28/2006,11/1/2006,4,2.10419988632202,2.13010001182556,2.12750005722046,444,
7/28/2006,12/1/2006,4,2.05419993400574,2.07410001754761,2.0715000629425,797,
7/28/2006,1/1/2007,4,2.05369997024536,0,0,0,
7/28/2006,2/1/2007,4,2.07669997215271,0,0,86,
7/28/2006,3/1/2007,4,2.10319995880127,0,0,5,
7/28/2006,4/1/2007,4,2.29119992256165,0,0,5,
7/28/2006,5/1/2007,4,2.3066999912262,0,0,0,
7/28/2006,6/1/2007,4,2.31220006942749,0,0,0,
7/28/2006,7/1/2007,4,2.30769991874695,2.28500008583069,2.28500008583069,3,
7/31/2006,9/1/2006,1,74.4000015258789,74.4800033569336,72.7699966430664,100528,
7/31/2006,10/1/2006,1,75.6800003051758,75.75,73.9100036621094,59630,
7/31/2006,11/1/2006,1,76.4700012207031,76.5,74.6900024414063,11623,
7/31/2006,12/1/2006,1,77.0400009155273,77.1500015258789,75.2600021362305,14204,
7/31/2006,1/1/2007,1,77.5100021362305,76.7399978637695,75.9899978637695,3934,
7/31/2006,2/1/2007,1,77.8499984741211,77.8499984741211,76.2799987792969,2942,
7/31/2006,3/1/2007,1,78.0999984741211,77,76.5800018310547,3201,
7/31/2006,4/1/2007,1,78.2799987792969,77.0999984741211,77.0999984741211,1883,
7/31/2006,5/1/2007,1,78.379997253418,77.1500015258789,77.1500015258789,2772,
7/31/2006,6/1/2007,1,78.4199981689453,78.4000015258789,77.0999984741211,6525,
7/31/2006,7/1/2007,1,78.4000015258789,77.1500015258789,77.1500015258789,1004,
7/31/2006,8/1/2007,1,78.3600006103516,77.1500015258789,77.1500015258789,404,
7/31/2006,9/1/2007,1,78.3099975585938,77.25,77.1500015258789,881,
7/31/2006,10/1/2007,1,78.2200012207031,0,0,10,
7/31/2006,11/1/2007,1,78.1100006103516,0,0,200,
7/31/2006,12/1/2007,1,77.9899978637695,77.75,76.6900024414062,7445,
7/31/2006,1/1/2008,1,77.8300018310547,0,0,100,
7/31/2006,2/1/2008,1,77.6600036621094,0,0,150,
7/31/2006,3/1/2008,1,77.4899978637695,0,0,300,
7/31/2006,4/1/2008,1,77.3199996948242,0,0,0,
7/31/2006,5/1/2008,1,77.1399993896484,0,0,0,
7/31/2006,6/1/2008,1,76.9499969482422,77.1999969482422,77.1999969482422,461,
7/31/2006,7/1/2008,1,76.7600021362305,0,0,0,
7/31/2006,8/1/2008,1,76.5800018310547,0,0,0,
7/31/2006,9/1/2008,1,76.4100036621094,0,0,0,
7/31/2006,10/1/2008,1,76.2399978637695,0,0,0,
7/31/2006,11/1/2008,1,76.0800018310547,0,0,0,
7/31/2006,12/1/2008,1,75.9199981689453,75.5500030517578,75.5500030517578,2409,
7/31/2006,1/1/2009,1,75.7600021362305,0,0,0,
7/31/2006,2/1/2009,1,75.5999984741211,0,0,0,
7/31/2006,3/1/2009,1,75.4400024414062,0,0,0,
7/31/2006,4/1/2009,1,75.2699966430664,74.5,74.5,1,
7/31/2006,5/1/2009,1,75.0999984741211,0,0,0,
7/31/2006,6/1/2009,1,74.9300003051758,0,0,0,
7/31/2006,7/1/2009,1,74.7600021362305,0,0,0,
7/31/2006,8/1/2009,1,74.5899963378906,0,0,0,
7/31/2006,9/1/2009,1,74.4199981689453,0,0,0,
7/31/2006,10/1/2009,1,74.25,0,0,0,
7/31/2006,11/1/2009,1,74.0800018310547,0,0,0,
7/31/2006,12/1/2009,1,73.9000015258789,73.5,73.5,1432,
7/31/2006,1/1/2010,1,73.7399978637695,0,0,0,
7/31/2006,2/1/2010,1,73.5899963378906,0,0,0,
7/31/2006,3/1/2010,1,73.4400024414063,0,0,0,
7/31/2006,4/1/2010,1,73.2900009155273,0,0,0,
7/31/2006,5/1/2010,1,73.1399993896484,0,0,0,
7/31/2006,6/1/2010,1,72.9899978637695,0,0,0,
7/31/2006,7/1/2010,1,72.8499984741211,0,0,0,
7/31/2006,8/1/2010,1,72.7099990844727,0,0,0,
7/31/2006,9/1/2010,1,72.5699996948242,0,0,0,
7/31/2006,10/1/2010,1,72.4300003051758,0,0,0,
7/31/2006,11/1/2010,1,72.2900009155273,0,0,0,
7/31/2006,12/1/2010,1,72.1500015258789,0,0,550,
7/31/2006,1/1/2011,1,72.0400009155273,0,0,0,
7/31/2006,2/1/2011,1,71.9300003051758,0,0,0,
7/31/2006,3/1/2011,1,71.8199996948242,0,0,0,
7/31/2006,4/1/2011,1,71.7099990844727,0,0,0,
7/31/2006,5/1/2011,1,71.5999984741211,0,0,0,
7/31/2006,6/1/2011,1,71.5,0,0,0,
7/31/2006,7/1/2011,1,71.4000015258789,0,0,0,
7/31/2006,8/1/2011,1,71.3099975585938,0,0,0,
7/31/2006,9/1/2011,1,71.2200012207031,0,0,0,
7/31/2006,10/1/2011,1,71.129997253418,0,0,0,
7/31/2006,11/1/2011,1,71.0400009155273,0,0,0,
7/31/2006,12/1/2011,1,70.9499969482422,0,0,1200,
7/31/2006,12/1/2012,1,70,69.9000015258789,69.25,127,
7/31/2006,8/1/2006,2,2.22889995574951,2.27999997138977,2.19000005722046,4345,
7/31/2006,9/1/2006,2,2.21180009841919,2.23399996757507,2.18199992179871,19048,
7/31/2006,10/1/2006,2,2.09829998016357,2.10999989509583,2.06699991226196,4452,
7/31/2006,11/1/2006,2,2.01830005645752,2.03999996185303,1.99000000953674,538,
7/31/2006,12/1/2006,2,1.95729994773865,1.96099996566772,1.94000005722046,812,
7/31/2006,1/1/2007,2,1.93980002403259,1.91989994049072,1.91989994049072,22,
7/31/2006,8/1/2006,3,1.9679000377655,,,,
7/31/2006,9/1/2006,3,2.03760004043579,,,,
7/31/2006,10/1/2006,3,2.10710000991821,,,,
7/31/2006,11/1/2006,3,2.16260004043579,,,,
7/31/2006,12/1/2006,3,2.20860004425049,,,,
7/31/2006,1/1/2007,3,2.24710011482239,,,,
7/31/2006,2/1/2007,3,2.26659989356995,,,,
7/31/2006,3/1/2007,3,2.25959992408752,,,,
7/31/2006,4/1/2007,3,2.21810007095337,,,,
7/31/2006,5/1/2007,3,2.17510008811951,,,,
7/31/2006,6/1/2007,3,2.1570999622345,,,,
7/31/2006,7/1/2007,3,2.16510009765625,,,,
7/31/2006,8/1/2007,3,2.18359994888306,,,,
7/31/2006,9/1/2007,3,2.20510005950928,,,,
7/31/2006,10/1/2007,3,2.22659993171692,,,,
7/31/2006,11/1/2007,3,2.25209999084473,,,,
7/31/2006,12/1/2007,3,2.27760004997253,,,,
7/31/2006,1/1/2008,3,2.2985999584198,,,,
7/31/2006,8/1/2006,4,2.34960007667541,2.35999989509583,2.30999994277954,2891,
7/31/2006,9/1/2006,4,2.31089997291565,2.32999992370605,2.28999996185303,5768,
7/31/2006,10/1/2006,4,2.20350003242493,2.21000003814697,2.15499997138977,4995,
7/31/2006,11/1/2006,4,2.14350008964539,2.14000010490417,2.14000010490417,992,
7/31/2006,12/1/2006,4,2.09349989891052,2.03749990463257,2.03250002861023,484,
7/31/2006,1/1/2007,4,2.09299993515015,2.03500008583069,2.02749991416931,136,
7/31/2006,2/1/2007,4,2.1159999370575,0,0,0,
7/31/2006,3/1/2007,4,2.14249992370605,0,0,0,
7/31/2006,4/1/2007,4,2.33049988746643,2.27500009536743,2.27500009536743,136,
7/31/2006,5/1/2007,4,2.34599995613098,0,0,0,
7/31/2006,6/1/2007,4,2.35150003433228,0,0,0,
7/31/2006,7/1/2007,4,2.34699988365173,0,0,0,
8/1/2006,9/1/2006,1,74.9100036621094,,,,
8/1/2006,10/1/2006,1,76.1800003051758,76.75,75.2699966430664,49268,
8/1/2006,11/1/2006,1,76.9499969482422,77.5500030517578,76.0500030517578,12009,
8/1/2006,12/1/2006,1,77.5100021362305,78.0999984741211,76.6399993896484,25287,
8/1/2006,1/1/2007,1,77.9700012207031,78.4000015258789,77.2200012207031,3437,
8/1/2006,2/1/2007,1,78.3199996948242,78.1800003051758,77.8199996948242,1505,
8/1/2006,3/1/2007,1,78.5699996948242,78.4499969482422,77.9199981689453,5057,
8/1/2006,4/1/2007,1,78.75,78.379997253418,78.379997253418,2802,
8/1/2006,5/1/2007,1,78.8499984741211,78.4700012207031,78.4700012207031,2403,
8/1/2006,6/1/2007,1,78.879997253418,78.9000015258789,78.5,3305,
8/1/2006,7/1/2007,1,78.8600006103516,78.75,78.75,101,
8/1/2006,8/1/2007,1,78.8199996948242,0,0,11,
8/1/2006,9/1/2007,1,78.7600021362305,78.5,78.0100021362305,218,
8/1/2006,10/1/2007,1,78.6600036621094,78.4000015258789,78.4000015258789,4,
8/1/2006,11/1/2007,1,78.5400009155273,78.4000015258789,78.4000015258789,251,
8/1/2006,12/1/2007,1,78.4199981689453,79,77.5899963378906,9475,
8/1/2006,1/1/2008,1,78.2600021362305,0,0,360,
8/1/2006,2/1/2008,1,78.0899963378906,0,0,330,
8/1/2006,3/1/2008,1,77.9199981689453,0,0,500,
8/1/2006,4/1/2008,1,77.75,0,0,0,
8/1/2006,5/1/2008,1,77.5599975585938,0,0,200,
8/1/2006,6/1/2008,1,77.3600006103516,0,0,2515,
8/1/2006,7/1/2008,1,77.1699981689453,0,0,0,
8/1/2006,8/1/2008,1,76.9800033569336,0,0,0,
8/1/2006,9/1/2008,1,76.8099975585938,0,0,400,
8/1/2006,10/1/2008,1,76.6399993896484,0,0,0,
8/1/2006,11/1/2008,1,76.4800033569336,0,0,0,
8/1/2006,12/1/2008,1,76.3199996948242,76.4499969482422,75.620002746582,3243,
8/1/2006,1/1/2009,1,76.1600036621094,0,0,0,
8/1/2006,2/1/2009,1,76,0,0,0,
8/1/2006,3/1/2009,1,75.8399963378906,0,0,0,
8/1/2006,4/1/2009,1,75.6699981689453,0,0,0,
8/1/2006,5/1/2009,1,75.5,0,0,0,
8/1/2006,6/1/2009,1,75.3300018310547,0,0,200,
8/1/2006,7/1/2009,1,75.1600036621094,0,0,0,
8/1/2006,8/1/2009,1,74.9899978637695,0,0,0,
8/1/2006,9/1/2009,1,74.8199996948242,0,0,0,
8/1/2006,10/1/2009,1,74.6500015258789,0,0,0,
8/1/2006,11/1/2009,1,74.4800033569336,0,0,0,
8/1/2006,12/1/2009,1,74.3000030517578,74.1999969482422,73.5699996948242,2270,
8/1/2006,1/1/2010,1,74.1399993896484,0,0,0,
8/1/2006,2/1/2010,1,73.9899978637695,0,0,0,
8/1/2006,3/1/2010,1,73.8399963378906,0,0,0,
8/1/2006,4/1/2010,1,73.6900024414063,0,0,0,
8/1/2006,5/1/2010,1,73.5400009155273,0,0,0,
8/1/2006,6/1/2010,1,73.3899993896484,0,0,0,
8/1/2006,7/1/2010,1,73.2399978637695,0,0,0,
8/1/2006,8/1/2010,1,73.0899963378906,0,0,0,
8/1/2006,9/1/2010,1,72.9400024414062,0,0,0,
8/1/2006,10/1/2010,1,72.7900009155273,0,0,0,
8/1/2006,11/1/2010,1,72.6399993896484,0,0,0,
8/1/2006,12/1/2010,1,72.5,72.8499984741211,71.9700012207031,1509,
8/1/2006,1/1/2011,1,72.3899993896484,0,0,0,
8/1/2006,2/1/2011,1,72.2799987792969,0,0,0,
8/1/2006,3/1/2011,1,72.1699981689453,0,0,0,
8/1/2006,4/1/2011,1,72.0599975585938,0,0,0,
8/1/2006,5/1/2011,1,71.9499969482422,0,0,0,
8/1/2006,6/1/2011,1,71.8499984741211,0,0,0,
8/1/2006,7/1/2011,1,71.75,0,0,0,
8/1/2006,8/1/2011,1,71.6600036621094,0,0,0,
8/1/2006,9/1/2011,1,71.5699996948242,0,0,0,
8/1/2006,10/1/2011,1,71.4800033569336,0,0,0,
8/1/2006,11/1/2011,1,71.3899993896484,0,0,0,
8/1/2006,12/1/2011,1,71.3000030517578,71.25,70.7200012207031,1197,
8/1/2006,12/1/2012,1,70.3000030517578,70.4000015258789,69.9000015258789,64,
8/1/2006,9/1/2006,2,2.27620005607605,,,,
8/1/2006,10/1/2006,2,2.15639996528625,,,,
8/1/2006,11/1/2006,2,2.07139992713928,,,,
8/1/2006,12/1/2006,2,2.0064001083374,,,,
8/1/2006,1/1/2007,2,1.98440003395081,,,,
8/1/2006,9/1/2006,3,2.08039999008179,,,,
8/1/2006,10/1/2006,3,2.14770007133484,,,,
8/1/2006,11/1/2006,3,2.20370006561279,,,,
8/1/2006,12/1/2006,3,2.24920010566711,,,,
8/1/2006,1/1/2007,3,2.28670001029968,,,,
8/1/2006,2/1/2007,3,2.30570006370544,,,,
8/1/2006,3/1/2007,3,2.29769992828369,,,,
8/1/2006,4/1/2007,3,2.25469994544983,,,,
8/1/2006,5/1/2007,3,2.20970010757446,,,,
8/1/2006,6/1/2007,3,2.19120001792908,,,,
8/1/2006,7/1/2007,3,2.19919991493225,,,,
8/1/2006,8/1/2007,3,2.21770000457764,,,,
8/1/2006,9/1/2007,3,2.23920011520386,,,,
8/1/2006,10/1/2007,3,2.2606999874115,,,,
8/1/2006,11/1/2007,3,2.28620004653931,,,,
8/1/2006,12/1/2007,3,2.31170010566711,,,,
8/1/2006,1/1/2008,3,2.32270002365112,,,,
8/1/2006,2/1/2008,3,2.34019994735718,,,,
8/1/2006,9/1/2006,4,2.3724000453949,2.38000011444092,2.30999994277954,4603,
8/1/2006,10/1/2006,4,2.24489998817444,2.24499988555908,2.19300007820129,3357,
8/1/2006,11/1/2006,4,2.1774001121521,2.17600011825562,2.1324999332428,874,
8/1/2006,12/1/2006,4,2.11989998817444,2.125,2.07459998130798,1293,
8/1/2006,1/1/2007,4,2.11590003967285,2.08999991416931,2.08999991416931,300,
8/1/2006,2/1/2007,4,2.13689994812012,0,0,200,
8/1/2006,3/1/2007,4,2.16339993476868,0,0,41,
8/1/2006,4/1/2007,4,2.34489989280701,0,0,450,
8/1/2006,5/1/2007,4,2.36290001869202,0,0,0,
8/1/2006,6/1/2007,4,2.37089991569519,0,0,0,
8/1/2006,7/1/2007,4,2.36789989471436,0,0,0,
8/1/2006,8/1/2007,4,2.35540008544922,0,0,0,
8/2/2006,9/1/2006,1,75.8099975585938,,,,
8/2/2006,10/1/2006,1,76.9000015258789,,,,
8/2/2006,11/1/2006,1,77.5699996948242,,,,
8/2/2006,12/1/2006,1,78.0800018310547,,,,
8/2/2006,1/1/2007,1,78.4899978637695,,,,
8/2/2006,2/1/2007,1,78.8099975585938,,,,
8/2/2006,3/1/2007,1,79.0500030517578,,,,
8/2/2006,4/1/2007,1,79.2099990844727,,,,
8/2/2006,5/1/2007,1,79.3099975585938,,,,
8/2/2006,6/1/2007,1,79.3399963378906,,,,
8/2/2006,7/1/2007,1,79.3199996948242,,,,
8/2/2006,8/1/2007,1,79.2600021362305,,,,
8/2/2006,9/1/2007,1,79.1800003051758,,,,
8/2/2006,10/1/2007,1,79.0699996948242,,,,
8/2/2006,11/1/2007,1,78.9499969482422,,,,
8/2/2006,12/1/2007,1,78.8300018310547,,,,
8/2/2006,1/1/2008,1,78.6600036621094,,,,
8/2/2006,2/1/2008,1,78.4800033569336,,,,
8/2/2006,3/1/2008,1,78.3000030517578,,,,
8/2/2006,4/1/2008,1,78.120002746582,,,,
8/2/2006,5/1/2008,1,77.9199981689453,,,,
8/2/2006,6/1/2008,1,77.7099990844727,,,,
8/2/2006,7/1/2008,1,77.5,,,,
8/2/2006,8/1/2008,1,77.2900009155273,,,,
8/2/2006,9/1/2008,1,77.0999984741211,,,,
8/2/2006,10/1/2008,1,76.9199981689453,,,,
8/2/2006,11/1/2008,1,76.75,,,,
8/2/2006,12/1/2008,1,76.5699996948242,,,,
8/2/2006,1/1/2009,1,76.4000015258789,,,,
8/2/2006,2/1/2009,1,76.2300033569336,,,,
8/2/2006,3/1/2009,1,76.0599975585938,,,,
8/2/2006,4/1/2009,1,75.879997253418,,,,
8/2/2006,5/1/2009,1,75.6999969482422,,,,
8/2/2006,6/1/2009,1,75.5199966430664,,,,
8/2/2006,7/1/2009,1,75.3399963378906,,,,
8/2/2006,8/1/2009,1,75.1600036621094,,,,
8/2/2006,9/1/2009,1,74.9800033569336,,,,
8/2/2006,10/1/2009,1,74.8000030517578,,,,
8/2/2006,11/1/2009,1,74.620002746582,,,,
8/2/2006,12/1/2009,1,74.4300003051758,,,,
8/2/2006,1/1/2010,1,74.2600021362305,,,,
8/2/2006,2/1/2010,1,74.0999984741211,,,,
8/2/2006,3/1/2010,1,73.9400024414063,,,,
8/2/2006,4/1/2010,1,73.7799987792969,,,,
8/2/2006,5/1/2010,1,73.620002746582,,,,
8/2/2006,6/1/2010,1,73.4599990844727,,,,
8/2/2006,7/1/2010,1,73.3000030517578,,,,
8/2/2006,8/1/2010,1,73.1399993896484,,,,
8/2/2006,9/1/2010,1,72.9800033569336,,,,
8/2/2006,10/1/2010,1,72.8199996948242,,,,
8/2/2006,11/1/2010,1,72.6600036621094,,,,
8/2/2006,12/1/2010,1,72.5100021362305,,,,
8/2/2006,1/1/2011,1,72.3899993896484,,,,
8/2/2006,2/1/2011,1,72.2699966430664,,,,
8/2/2006,3/1/2011,1,72.1500015258789,,,,
8/2/2006,4/1/2011,1,72.0299987792969,,,,
8/2/2006,5/1/2011,1,71.9100036621094,,,,
8/2/2006,6/1/2011,1,71.8000030517578,,,,
8/2/2006,7/1/2011,1,71.6900024414062,,,,
8/2/2006,8/1/2011,1,71.5899963378906,,,,
8/2/2006,9/1/2011,1,71.5,,,,
8/2/2006,10/1/2011,1,71.4100036621094,,,,
8/2/2006,11/1/2011,1,71.3199996948242,,,,
8/2/2006,12/1/2011,1,71.2300033569336,,,,
8/2/2006,12/1/2012,1,70.2300033569336,,,,
8/2/2006,9/1/2006,2,2.33769989013672,,,,
8/2/2006,10/1/2006,2,2.20120000839233,,,,
8/2/2006,11/1/2006,2,2.1061999797821,,,,
8/2/2006,12/1/2006,2,2.03119993209839,,,,
8/2/2006,1/1/2007,2,2.00119996070862,,,,
8/2/2006,9/1/2006,3,2.12940001487732,,,,
8/2/2006,10/1/2006,3,2.18330001831055,,,,
8/2/2006,11/1/2006,3,2.23329997062683,,,,
8/2/2006,12/1/2006,3,2.27629995346069,,,,
8/2/2006,1/1/2007,3,2.31080007553101,,,,
8/2/2006,2/1/2007,3,2.32829999923706,,,,
8/2/2006,3/1/2007,3,2.3183000087738,,,,
8/2/2006,4/1/2007,3,2.27329993247986,,,,
8/2/2006,5/1/2007,3,2.22630000114441,,,,
8/2/2006,6/1/2007,3,2.20679998397827,,,,
8/2/2006,7/1/2007,3,2.21429991722107,,,,
8/2/2006,8/1/2007,3,2.23230004310608,,,,
8/2/2006,9/1/2007,3,2.25329995155334,,,,
8/2/2006,10/1/2007,3,2.27430009841919,,,,
8/2/2006,11/1/2007,3,2.29929995536804,,,,
8/2/2006,12/1/2007,3,2.32430005073547,,,,
8/2/2006,1/1/2008,3,2.3422999382019,,,,
8/2/2006,2/1/2008,3,2.34980010986328,,,,
8/2/2006,9/1/2006,4,2.41240000724792,2.42499995231628,2.3724000453949,5035,
8/2/2006,10/1/2006,4,2.28609991073608,2.28999996185303,2.24489998817444,3636,
8/2/2006,11/1/2006,4,2.20860004425049,2.18449997901916,2.1774001121521,1555,
8/2/2006,12/1/2006,4,2.13860011100769,2.15000009536743,2.12220001220703,1105,
8/2/2006,1/1/2007,4,2.12360000610352,0,0,440,
8/2/2006,2/1/2007,4,2.14359998703003,0,0,55,
8/2/2006,3/1/2007,4,2.16960000991821,0,0,0,
8/2/2006,4/1/2007,4,2.35109996795654,0,0,0,
8/2/2006,5/1/2007,4,2.36910009384155,0,0,0,
8/2/2006,6/1/2007,4,2.37709999084473,0,0,0,
8/2/2006,7/1/2007,4,2.37409996986389,0,0,0,
8/2/2006,8/1/2007,4,2.36159992218018,0,0,0,
8/3/2006,9/1/2006,1,75.4599990844727,,,,
8/3/2006,10/1/2006,1,76.7399978637695,,,,
8/3/2006,11/1/2006,1,77.4700012207031,,,,
8/3/2006,12/1/2006,1,78.0199966430664,,,,
8/3/2006,1/1/2007,1,78.4599990844727,,,,
8/3/2006,2/1/2007,1,78.7799987792969,,,,
8/3/2006,3/1/2007,1,79.0199966430664,,,,
8/3/2006,4/1/2007,1,79.1800003051758,,,,
8/3/2006,5/1/2007,1,79.2799987792969,,,,
8/3/2006,6/1/2007,1,79.3099975585938,,,,
8/3/2006,7/1/2007,1,79.3099975585938,,,,
8/3/2006,8/1/2007,1,79.25,,,,
8/3/2006,9/1/2007,1,79.1699981689453,,,,
8/3/2006,10/1/2007,1,79.0599975585937,,,,
8/3/2006,11/1/2007,1,78.9499969482422,,,,
8/3/2006,12/1/2007,1,78.8399963378906,,,,
8/3/2006,1/1/2008,1,78.6699981689453,,,,
8/3/2006,2/1/2008,1,78.5,,,,
8/3/2006,3/1/2008,1,78.3300018310547,,,,
8/3/2006,4/1/2008,1,78.1500015258789,,,,
8/3/2006,5/1/2008,1,77.9499969482422,,,,
8/3/2006,6/1/2008,1,77.7399978637695,,,,
8/3/2006,7/1/2008,1,77.5299987792969,,,,
8/3/2006,8/1/2008,1,77.3199996948242,,,,
8/3/2006,9/1/2008,1,77.129997253418,,,,
8/3/2006,10/1/2008,1,76.9499969482422,,,,
8/3/2006,11/1/2008,1,76.7799987792969,,,,
8/3/2006,12/1/2008,1,76.5999984741211,,,,
8/3/2006,1/1/2009,1,76.4199981689453,,,,
8/3/2006,2/1/2009,1,76.2399978637695,,,,
8/3/2006,3/1/2009,1,76.0599975585938,,,,
8/3/2006,4/1/2009,1,75.879997253418,,,,
8/3/2006,5/1/2009,1,75.6999969482422,,,,
8/3/2006,6/1/2009,1,75.5199966430664,,,,
8/3/2006,7/1/2009,1,75.3300018310547,,,,
8/3/2006,8/1/2009,1,75.1399993896484,,,,
8/3/2006,9/1/2009,1,74.9499969482422,,,,
8/3/2006,10/1/2009,1,74.75,,,,
8/3/2006,11/1/2009,1,74.5500030517578,,,,
8/3/2006,12/1/2009,1,74.3499984741211,,,,
8/3/2006,1/1/2010,1,74.1699981689453,,,,
8/3/2006,2/1/2010,1,74,,,,
8/3/2006,3/1/2010,1,73.8300018310547,,,,
8/3/2006,4/1/2010,1,73.6600036621094,,,,
8/3/2006,5/1/2010,1,73.4899978637695,,,,
8/3/2006,6/1/2010,1,73.3300018310547,,,,
8/3/2006,7/1/2010,1,73.1699981689453,,,,
8/3/2006,8/1/2010,1,73.0100021362305,,,,
8/3/2006,9/1/2010,1,72.8499984741211,,,,
8/3/2006,10/1/2010,1,72.6900024414063,,,,
8/3/2006,11/1/2010,1,72.5299987792969,,,,
8/3/2006,12/1/2010,1,72.379997253418,,,,
8/3/2006,1/1/2011,1,72.25,,,,
8/3/2006,2/1/2011,1,72.120002746582,,,,
8/3/2006,3/1/2011,1,71.9899978637695,,,,
8/3/2006,4/1/2011,1,71.8600006103516,,,,
8/3/2006,5/1/2011,1,71.7300033569336,,,,
8/3/2006,6/1/2011,1,71.6100006103516,,,,
8/3/2006,7/1/2011,1,71.4899978637695,,,,
8/3/2006,8/1/2011,1,71.3899993896484,,,,
8/3/2006,9/1/2011,1,71.3000030517578,,,,
8/3/2006,10/1/2011,1,71.2099990844727,,,,
8/3/2006,11/1/2011,1,71.120002746582,,,,
8/3/2006,12/1/2011,1,71.0299987792969,,,,
8/3/2006,12/1/2012,1,69.9499969482422,,,,
8/3/2006,9/1/2006,2,2.29340004920959,,,,
8/3/2006,10/1/2006,2,2.17070007324219,,,,
8/3/2006,11/1/2006,2,2.0806999206543,,,,
8/3/2006,12/1/2006,2,2.00769996643066,,,,
8/3/2006,1/1/2007,2,1.97769999504089,,,,
8/3/2006,9/1/2006,3,2.11350011825562,,,,
8/3/2006,10/1/2006,3,2.1710000038147,,,,
8/3/2006,11/1/2006,3,2.22099995613098,,,,
8/3/2006,12/1/2006,3,2.26399993896484,,,,
8/3/2006,1/1/2007,3,2.29800009727478,,,,
8/3/2006,2/1/2007,3,2.31550002098083,,,,
8/3/2006,3/1/2007,3,2.30550003051758,,,,
8/3/2006,4/1/2007,3,2.26149988174438,,,,
8/3/2006,5/1/2007,3,2.21650004386902,,,,
8/3/2006,6/1/2007,3,2.19749999046326,,,,
8/3/2006,7/1/2007,3,2.20549988746643,,,,
8/3/2006,8/1/2007,3,2.22350001335144,,,,
8/3/2006,9/1/2007,3,2.24449992179871,,,,
8/3/2006,10/1/2007,3,2.26550006866455,,,,
8/3/2006,11/1/2007,3,2.2904999256134,,,,
8/3/2006,12/1/2007,3,2.31550002098083,,,,
8/3/2006,1/1/2008,3,2.33349990844727,,,,
8/3/2006,2/1/2008,3,2.34100008010864,,,,
8/3/2006,9/1/2006,4,2.36540007591248,2.42750000953674,2.32999992370605,5032,
8/3/2006,10/1/2006,4,2.25130009651184,2.28749990463257,2.23000001907349,4415,
8/3/2006,11/1/2006,4,2.18280005455017,0,0,1478,
8/3/2006,12/1/2006,4,2.11529994010925,0,0,944,
8/3/2006,1/1/2007,4,2.10030007362366,2.06500005722046,2.06500005722046,274,
8/3/2006,2/1/2007,4,2.12030005455017,2.11500000953674,2.11500000953674,1,
8/3/2006,3/1/2007,4,2.14630007743835,0,0,0,
8/3/2006,4/1/2007,4,2.32780003547668,2.32500004768372,2.32500004768372,1,
8/3/2006,5/1/2007,4,2.34579992294312,0,0,0,
8/3/2006,6/1/2007,4,2.35380005836487,2.34500002861023,2.34500002861023,1,
8/3/2006,7/1/2007,4,2.35080003738403,0,0,0,
8/3/2006,8/1/2007,4,2.33829998970032,0,0,0,
8/4/2006,9/1/2006,1,74.7600021362305,75.6800003051758,74.1500015258789,76388,
8/4/2006,10/1/2006,1,76.1600036621094,77.0500030517578,75.5999984741211,50502,
8/4/2006,11/1/2006,1,76.9700012207031,77.7900009155273,76.3499984741211,13572,
8/4/2006,12/1/2006,1,77.5699996948242,78.3499984741211,77,19834,
8/4/2006,1/1/2007,1,78.0599975585938,78.5699996948242,78.0999984741211,6291,
8/4/2006,2/1/2007,1,78.4199981689453,78.7099990844727,78.7099990844727,3457,
8/4/2006,3/1/2007,1,78.6900024414063,79.1999969482422,78.9499969482422,5989,
8/4/2006,4/1/2007,1,78.870002746582,0,0,1269,
8/4/2006,5/1/2007,1,78.9899978637695,79.4599990844727,79.2300033569336,1583,
8/4/2006,6/1/2007,1,79.0400009155273,79.4800033569336,78.5999984741211,3465,
8/4/2006,7/1/2007,1,79.0400009155273,0,0,600,
8/4/2006,8/1/2007,1,78.9899978637695,0,0,850,
8/4/2006,9/1/2007,1,78.9199981689453,0,0,1625,
8/4/2006,10/1/2007,1,78.8199996948242,0,0,1100,
8/4/2006,11/1/2007,1,78.7099990844727,0,0,500,
8/4/2006,12/1/2007,1,78.5999984741211,78.8300018310547,78.7799987792969,4309,
8/4/2006,1/1/2008,1,78.4400024414063,0,0,31,
8/4/2006,2/1/2008,1,78.2699966430664,0,0,10,
8/4/2006,3/1/2008,1,78.0999984741211,0,0,400,
8/4/2006,4/1/2008,1,77.9300003051758,0,0,0,
8/4/2006,5/1/2008,1,77.7399978637695,0,0,0,
8/4/2006,6/1/2008,1,77.5400009155274,0,0,200,
8/4/2006,7/1/2008,1,77.3399963378906,0,0,0,
8/4/2006,8/1/2008,1,77.1399993896484,0,0,0,
8/4/2006,9/1/2008,1,76.9499969482422,0,0,0,
8/4/2006,10/1/2008,1,76.7699966430664,0,0,0,
8/4/2006,11/1/2008,1,76.5999984741211,0,0,17,
8/4/2006,12/1/2008,1,76.4199981689453,0,0,2532,
8/4/2006,1/1/2009,1,76.2399978637695,0,0,0,
8/4/2006,2/1/2009,1,76.0599975585938,0,0,0,
8/4/2006,3/1/2009,1,75.879997253418,0,0,0,
8/4/2006,4/1/2009,1,75.6999969482422,0,0,0,
8/4/2006,5/1/2009,1,75.5199966430664,0,0,0,
8/4/2006,6/1/2009,1,75.3399963378906,0,0,400,
8/4/2006,7/1/2009,1,75.1500015258789,0,0,0,
8/4/2006,8/1/2009,1,74.9599990844727,0,0,0,
8/4/2006,9/1/2009,1,74.7699966430664,0,0,0,
8/4/2006,10/1/2009,1,74.5699996948242,0,0,0,
8/4/2006,11/1/2009,1,74.370002746582,0,0,0,
8/4/2006,12/1/2009,1,74.1699981689453,74,74,901,
8/4/2006,1/1/2010,1,73.9899978637695,0,0,0,
8/4/2006,2/1/2010,1,73.8199996948242,0,0,0,
8/4/2006,3/1/2010,1,73.6500015258789,0,0,0,
8/4/2006,4/1/2010,1,73.4800033569336,0,0,0,
8/4/2006,5/1/2010,1,73.3099975585938,0,0,0,
8/4/2006,6/1/2010,1,73.1500015258789,0,0,0,
8/4/2006,7/1/2010,1,72.9899978637695,0,0,0,
8/4/2006,8/1/2010,1,72.8300018310547,0,0,0,
8/4/2006,9/1/2010,1,72.6699981689453,0,0,0,
8/4/2006,10/1/2010,1,72.5100021362305,0,0,0,
8/4/2006,11/1/2010,1,72.3499984741211,0,0,0,
8/4/2006,12/1/2010,1,72.1999969482422,72.4499969482422,72.4499969482422,740,
8/4/2006,1/1/2011,1,72.0699996948242,0,0,0,
8/4/2006,2/1/2011,1,71.9400024414063,0,0,0,
8/4/2006,3/1/2011,1,71.8099975585938,0,0,0,
8/4/2006,4/1/2011,1,71.6800003051758,0,0,0,
8/4/2006,5/1/2011,1,71.5500030517578,0,0,0,
8/4/2006,6/1/2011,1,71.4199981689453,0,0,0,
8/4/2006,7/1/2011,1,71.2900009155274,0,0,0,
8/4/2006,8/1/2011,1,71.1900024414063,0,0,0,
8/4/2006,9/1/2011,1,71.0999984741211,0,0,0,
8/4/2006,10/1/2011,1,71.0100021362305,0,0,0,
8/4/2006,11/1/2011,1,70.9199981689453,0,0,0,
8/4/2006,12/1/2011,1,70.8300018310547,0,0,300,
8/4/2006,12/1/2012,1,69.7300033569336,0,0,0,
8/4/2006,9/1/2006,2,2.23149991035461,,,,
8/4/2006,10/1/2006,2,2.12919998168945,,,,
8/4/2006,11/1/2006,2,2.0492000579834,,,,
8/4/2006,12/1/2006,2,1.9831999540329,,,,
8/4/2006,1/1/2007,2,1.95469999313355,,,,
8/4/2006,9/1/2006,3,2.08960008621216,2.1168999671936,2.07100009918213,24242,
8/4/2006,10/1/2006,3,2.14630007743835,2.17149996757507,2.13199996948242,12314,
8/4/2006,11/1/2006,3,2.19729995727539,2.22589993476868,2.18499994277954,3100,
8/4/2006,12/1/2006,3,2.24079990386963,2.26789999008179,2.2279999256134,2104,
8/4/2006,1/1/2007,3,2.27480006217957,2.29200005531311,2.26699995994568,531,
8/4/2006,2/1/2007,3,2.292799949646,2.30999994277954,2.28649997711182,280,
8/4/2006,3/1/2007,3,2.28279995918274,2.30250000953674,2.30250000953674,213,
8/4/2006,4/1/2007,3,2.24029994010925,2.25999999046326,2.25999999046326,208,
8/4/2006,5/1/2007,3,2.19630002975464,2.21749997138977,2.21749997138977,210,
8/4/2006,6/1/2007,3,2.17829990386963,2.19899988174438,2.19899988174438,311,
8/4/2006,7/1/2007,3,2.18680000305176,0,0,0,
8/4/2006,8/1/2007,3,2.20530009269714,0,0,0,
8/4/2006,9/1/2007,3,2.22679996490479,0,0,0,
8/4/2006,10/1/2007,3,2.24830007553101,0,0,0,
8/4/2006,11/1/2007,3,2.27329993247986,0,0,0,
8/4/2006,12/1/2007,3,2.29830002784729,0,0,640,
8/4/2006,1/1/2008,3,2.31629991531372,0,0,201,
8/4/2006,2/1/2008,3,2.3238000869751,0,0,0,
8/4/2006,9/1/2006,4,2.32049989700317,2.35669994354248,2.28999996185303,5929,
8/4/2006,10/1/2006,4,2.21300005912781,2.2425000667572,2.1949999332428,4115,
8/4/2006,11/1/2006,4,2.15300011634827,2.17400002479553,2.17249989509583,1735,
8/4/2006,12/1/2006,4,2.09200000762939,2.10649991035461,2.10649991035461,1592,
8/4/2006,1/1/2007,4,2.07949995994568,2.09150004386902,2.09150004386902,939,
8/4/2006,2/1/2007,4,2.10199999809265,0,0,429,
8/4/2006,3/1/2007,4,2.12899994850159,0,0,287,
8/4/2006,4/1/2007,4,2.31399989128113,0,0,88,
8/4/2006,5/1/2007,4,2.33200001716614,0,0,6,
8/4/2006,6/1/2007,4,2.33999991416931,0,0,4,
8/4/2006,7/1/2007,4,2.33699989318848,0,0,5,
8/4/2006,8/1/2007,4,2.32599997520447,0,0,0,
8/7/2006,9/1/2006,1,76.9800033569336,,,,
8/7/2006,10/1/2006,1,78.4199981689453,,,,
8/7/2006,11/1/2006,1,79.1500015258789,,,,
8/7/2006,12/1/2006,1,79.6699981689453,,,,
8/7/2006,1/1/2007,1,80.0800018310547,,,,
8/7/2006,2/1/2007,1,80.3899993896484,,,,
8/7/2006,3/1/2007,1,80.620002746582,,,,
8/7/2006,4/1/2007,1,80.7699966430664,,,,
8/7/2006,5/1/2007,1,80.870002746582,,,,
8/7/2006,6/1/2007,1,80.9000015258789,,,,
8/7/2006,7/1/2007,1,80.8600006103516,,,,
8/7/2006,8/1/2007,1,80.7600021362305,,,,
8/7/2006,9/1/2007,1,80.6399993896484,,,,
8/7/2006,10/1/2007,1,80.5100021362305,,,,
8/7/2006,11/1/2007,1,80.379997253418,,,,
8/7/2006,12/1/2007,1,80.25,,,,
8/7/2006,1/1/2008,1,80.0699996948242,,,,
8/7/2006,2/1/2008,1,79.8899993896484,,,,
8/7/2006,3/1/2008,1,79.7099990844727,,,,
8/7/2006,4/1/2008,1,79.5299987792969,,,,
8/7/2006,5/1/2008,1,79.3300018310547,,,,
8/7/2006,6/1/2008,1,79.120002746582,,,,
8/7/2006,7/1/2008,1,78.9000015258789,,,,
8/7/2006,8/1/2008,1,78.6800003051758,,,,
8/7/2006,9/1/2008,1,78.4800033569336,,,,
8/7/2006,10/1/2008,1,78.2900009155273,,,,
8/7/2006,11/1/2008,1,78.0999984741211,,,,
8/7/2006,12/1/2008,1,77.9199981689453,,,,
8/7/2006,1/1/2009,1,77.7300033569336,,,,
8/7/2006,2/1/2009,1,77.5400009155274,,,,
8/7/2006,3/1/2009,1,77.3499984741211,,,,
8/7/2006,4/1/2009,1,77.1500015258789,,,,
8/7/2006,5/1/2009,1,76.9499969482422,,,,
8/7/2006,6/1/2009,1,76.75,,,,
8/7/2006,7/1/2009,1,76.5500030517578,,,,
8/7/2006,8/1/2009,1,76.3499984741211,,,,
8/7/2006,9/1/2009,1,76.1500015258789,,,,
8/7/2006,10/1/2009,1,75.9400024414063,,,,
8/7/2006,11/1/2009,1,75.7399978637695,,,,
8/7/2006,12/1/2009,1,75.5400009155273,,,,
8/7/2006,1/1/2010,1,75.3499984741211,,,,
8/7/2006,2/1/2010,1,75.1699981689453,,,,
8/7/2006,3/1/2010,1,74.9899978637695,,,,
8/7/2006,4/1/2010,1,74.8099975585938,,,,
8/7/2006,5/1/2010,1,74.629997253418,,,,
8/7/2006,6/1/2010,1,74.4599990844727,,,,
8/7/2006,7/1/2010,1,74.2900009155273,,,,
8/7/2006,8/1/2010,1,74.120002746582,,,,
8/7/2006,9/1/2010,1,73.9599990844727,,,,
8/7/2006,10/1/2010,1,73.8000030517578,,,,
8/7/2006,11/1/2010,1,73.6399993896484,,,,
8/7/2006,12/1/2010,1,73.4899978637695,,,,
8/7/2006,1/1/2011,1,73.3499984741211,,,,
8/7/2006,2/1/2011,1,73.2099990844727,,,,
8/7/2006,3/1/2011,1,73.0699996948242,,,,
8/7/2006,4/1/2011,1,72.9400024414062,,,,
8/7/2006,5/1/2011,1,72.8099975585937,,,,
8/7/2006,6/1/2011,1,72.6800003051758,,,,
8/7/2006,7/1/2011,1,72.5500030517578,,,,
8/7/2006,8/1/2011,1,72.4499969482422,,,,
8/7/2006,9/1/2011,1,72.3600006103516,,,,
8/7/2006,10/1/2011,1,72.2699966430664,,,,
8/7/2006,11/1/2011,1,72.1800003051758,,,,
8/7/2006,12/1/2011,1,72.0899963378906,,,,
8/7/2006,12/1/2012,1,70.9199981689453,,,,
8/7/2006,9/1/2006,2,2.25160002708435,,,,
8/7/2006,10/1/2006,2,2.17120003700256,,,,
8/7/2006,11/1/2006,2,2.10220003128052,,,,
8/7/2006,12/1/2006,2,2.04019999504089,,,,
8/7/2006,1/1/2007,2,2.01419997215271,,,,
8/7/2006,9/1/2006,3,2.14350008964539,,,,
8/7/2006,10/1/2006,3,2.19829988479614,,,,
8/7/2006,11/1/2006,3,2.24580001831055,,,,
8/7/2006,12/1/2006,3,2.28579998016357,,,,
8/7/2006,1/1/2007,3,2.31680011749268,,,,
8/7/2006,2/1/2007,3,2.33380007743835,,,,
8/7/2006,3/1/2007,3,2.32229995727539,,,,
8/7/2006,4/1/2007,3,2.27729988098145,,,,
8/7/2006,5/1/2007,3,2.22830009460449,,,,
8/7/2006,6/1/2007,3,2.21029996871948,,,,
8/7/2006,7/1/2007,3,2.21830010414124,,,,
8/7/2006,8/1/2007,3,2.23629999160767,,,,
8/7/2006,9/1/2007,3,2.25780010223389,,,,
8/7/2006,10/1/2007,3,2.27929997444153,,,,
8/7/2006,11/1/2007,3,2.30430006980896,,,,
8/7/2006,12/1/2007,3,2.32929992675781,,,,
8/7/2006,1/1/2008,3,2.34730005264282,,,,
8/7/2006,2/1/2008,3,2.35479998588562,,,,
8/7/2006,9/1/2006,4,2.3199999332428,2.34999990463257,2.30999994277954,8146,
8/7/2006,10/1/2006,4,2.24149990081787,2.25,2.21749997138977,5809,
8/7/2006,11/1/2006,4,2.19799995422363,2.19749999046326,2.1800000667572,2979,
8/7/2006,12/1/2006,4,2.14549994468689,2.125,2.11500000953674,1001,
8/7/2006,1/1/2007,4,2.13549995422363,2.11249995231628,2.11249995231628,285,
8/7/2006,2/1/2007,4,2.15799999237061,0,0,191,
8/7/2006,3/1/2007,4,2.18499994277954,0,0,173,
8/7/2006,4/1/2007,4,2.36999988555908,0,0,76,
8/7/2006,5/1/2007,4,2.38800001144409,0,0,3,
8/7/2006,6/1/2007,4,2.39599990844727,0,0,0,
8/7/2006,7/1/2007,4,2.39299988746643,0,0,0,
8/7/2006,8/1/2007,4,2.38199996948242,0,0,0,
8/8/2006,9/1/2006,1,76.3099975585938,,,,
8/8/2006,10/1/2006,1,77.7200012207031,,,,
8/8/2006,11/1/2006,1,78.4199981689453,,,,
8/8/2006,12/1/2006,1,78.870002746582,,,,
8/8/2006,1/1/2007,1,79.2300033569336,,,,
8/8/2006,2/1/2007,1,79.5100021362305,,,,
8/8/2006,3/1/2007,1,79.7099990844727,,,,
8/8/2006,4/1/2007,1,79.8399963378906,,,,
8/8/2006,5/1/2007,1,79.9199981689453,,,,
8/8/2006,6/1/2007,1,79.9300003051758,,,,
8/8/2006,7/1/2007,1,79.870002746582,,,,
8/8/2006,8/1/2007,1,79.7699966430664,,,,
8/8/2006,9/1/2007,1,79.6500015258789,,,,
8/8/2006,10/1/2007,1,79.5,,,,
8/8/2006,11/1/2007,1,79.3600006103516,,,,
8/8/2006,12/1/2007,1,79.2200012207031,,,,
8/8/2006,1/1/2008,1,79.0299987792969,,,,
8/8/2006,2/1/2008,1,78.8399963378906,,,,
8/8/2006,3/1/2008,1,78.6500015258789,,,,
8/8/2006,4/1/2008,1,78.4599990844727,,,,
8/8/2006,5/1/2008,1,78.2600021362305,,,,
8/8/2006,6/1/2008,1,78.0500030517578,,,,
8/8/2006,7/1/2008,1,77.8300018310547,,,,
8/8/2006,8/1/2008,1,77.6100006103516,,,,
8/8/2006,9/1/2008,1,77.3899993896484,,,,
8/8/2006,10/1/2008,1,77.1999969482422,,,,
8/8/2006,11/1/2008,1,77.0100021362305,,,,
8/8/2006,12/1/2008,1,76.8300018310547,,,,
8/8/2006,1/1/2009,1,76.6399993896484,,,,
8/8/2006,2/1/2009,1,76.4499969482422,,,,
8/8/2006,3/1/2009,1,76.2600021362305,,,,
8/8/2006,4/1/2009,1,76.0599975585938,,,,
8/8/2006,5/1/2009,1,75.8600006103516,,,,
8/8/2006,6/1/2009,1,75.6600036621094,,,,
8/8/2006,7/1/2009,1,75.4599990844727,,,,
8/8/2006,8/1/2009,1,75.2600021362305,,,,
8/8/2006,9/1/2009,1,75.0599975585938,,,,
8/8/2006,10/1/2009,1,74.8499984741211,,,,
8/8/2006,11/1/2009,1,74.6399993896484,,,,
8/8/2006,12/1/2009,1,74.4300003051758,,,,
8/8/2006,1/1/2010,1,74.2399978637695,,,,
8/8/2006,2/1/2010,1,74.0599975585937,,,,
8/8/2006,3/1/2010,1,73.879997253418,,,,
8/8/2006,4/1/2010,1,73.6999969482422,,,,
8/8/2006,5/1/2010,1,73.5199966430664,,,,
8/8/2006,6/1/2010,1,73.3499984741211,,,,
8/8/2006,7/1/2010,1,73.1800003051758,,,,
8/8/2006,8/1/2010,1,73.0100021362305,,,,
8/8/2006,9/1/2010,1,72.8499984741211,,,,
8/8/2006,10/1/2010,1,72.6900024414063,,,,
8/8/2006,11/1/2010,1,72.5299987792969,,,,
8/8/2006,12/1/2010,1,72.379997253418,,,,
8/8/2006,1/1/2011,1,72.2399978637695,,,,
8/8/2006,2/1/2011,1,72.0999984741211,,,,
8/8/2006,3/1/2011,1,71.9599990844727,,,,
8/8/2006,4/1/2011,1,71.8300018310547,,,,
8/8/2006,5/1/2011,1,71.6999969482422,,,,
8/8/2006,6/1/2011,1,71.5699996948242,,,,
8/8/2006,7/1/2011,1,71.4400024414063,,,,
8/8/2006,8/1/2011,1,71.3399963378906,,,,
8/8/2006,9/1/2011,1,71.25,,,,
8/8/2006,10/1/2011,1,71.1600036621094,,,,
8/8/2006,11/1/2011,1,71.0699996948242,,,,
8/8/2006,12/1/2011,1,70.9800033569336,,,,
8/8/2006,12/1/2012,1,69.8099975585938,,,,
8/8/2006,9/1/2006,2,2.22630000114441,,,,
8/8/2006,10/1/2006,2,2.14619994163513,,,,
8/8/2006,11/1/2006,2,2.09120011329651,,,,
8/8/2006,12/1/2006,2,2.03419995307922,,,,
8/8/2006,1/1/2007,2,2.01320004463196,,,,
8/8/2006,9/1/2006,3,2.11640000343323,,,,
8/8/2006,10/1/2006,3,2.17799997329712,,,,
8/8/2006,11/1/2006,3,2.22900009155273,,,,
8/8/2006,12/1/2006,3,2.26950001716614,,,,
8/8/2006,1/1/2007,3,2.30100011825562,,,,
8/8/2006,2/1/2007,3,2.31850004196167,,,,
8/8/2006,3/1/2007,3,2.30699992179871,,,,
8/8/2006,4/1/2007,3,2.26300001144409,,,,
8/8/2006,5/1/2007,3,2.21550011634827,,,,
8/8/2006,6/1/2007,3,2.19849991798401,,,,
8/8/2006,7/1/2007,3,2.20700001716614,,,,
8/8/2006,8/1/2007,3,2.22550010681152,,,,
8/8/2006,9/1/2007,3,2.24699997901916,,,,
8/8/2006,10/1/2007,3,2.26850008964539,,,,
8/8/2006,11/1/2007,3,2.29349994659424,,,,
8/8/2006,12/1/2007,3,2.31850004196167,,,,
8/8/2006,1/1/2008,3,2.3364999294281,,,,
8/8/2006,2/1/2008,3,2.34400010108948,,,,
8/8/2006,9/1/2006,4,2.2720000743866,2.32500004768372,2.25999999046326,6004,
8/8/2006,10/1/2006,4,2.20619988441467,2.21000003814697,2.1800000667572,5447,
8/8/2006,11/1/2006,4,2.17120003700256,2.17000007629395,2.13000011444092,3639,
8/8/2006,12/1/2006,4,2.12870001792908,2.11500000953674,2.10999989509583,2167,
8/8/2006,1/1/2007,4,2.12170004844666,0,0,1127,
8/8/2006,2/1/2007,4,2.144700050354,0,0,50,
8/8/2006,3/1/2007,4,2.17170000076294,0,0,50,
8/8/2006,4/1/2007,4,2.35719990730286,0,0,6,
8/8/2006,5/1/2007,4,2.37569999694824,0,0,241,
8/8/2006,6/1/2007,4,2.38369989395142,0,0,131,
8/8/2006,7/1/2007,4,2.38070011138916,0,0,77,
8/8/2006,8/1/2007,4,2.36969995498657,0,0,100,
8/9/2006,9/1/2006,1,76.3499984741211,,,,
8/9/2006,10/1/2006,1,77.5299987792969,,,,
8/9/2006,11/1/2006,1,78.2399978637695,,,,
8/9/2006,12/1/2006,1,78.6600036621094,,,,
8/9/2006,1/1/2007,1,78.9899978637695,,,,
8/9/2006,2/1/2007,1,79.25,,,,
8/9/2006,3/1/2007,1,79.4300003051758,,,,
8/9/2006,4/1/2007,1,79.5599975585938,,,,
8/9/2006,5/1/2007,1,79.629997253418,,,,
8/9/2006,6/1/2007,1,79.6399993896484,,,,
8/9/2006,7/1/2007,1,79.5800018310547,,,,
8/9/2006,8/1/2007,1,79.4800033569336,,,,
8/9/2006,9/1/2007,1,79.3600006103516,,,,
8/9/2006,10/1/2007,1,79.2200012207031,,,,
8/9/2006,11/1/2007,1,79.0800018310547,,,,
8/9/2006,12/1/2007,1,78.9400024414063,,,,
8/9/2006,1/1/2008,1,78.7600021362305,,,,
8/9/2006,2/1/2008,1,78.5699996948242,,,,
8/9/2006,3/1/2008,1,78.379997253418,,,,
8/9/2006,4/1/2008,1,78.1900024414063,,,,
8/9/2006,5/1/2008,1,77.9899978637695,,,,
8/9/2006,6/1/2008,1,77.7799987792969,,,,
8/9/2006,7/1/2008,1,77.5599975585938,,,,
8/9/2006,8/1/2008,1,77.3399963378906,,,,
8/9/2006,9/1/2008,1,77.120002746582,,,,
8/9/2006,10/1/2008,1,76.9300003051758,,,,
8/9/2006,11/1/2008,1,76.7399978637695,,,,
8/9/2006,12/1/2008,1,76.5599975585937,,,,
8/9/2006,1/1/2009,1,76.370002746582,,,,
8/9/2006,2/1/2009,1,76.1800003051758,,,,
8/9/2006,3/1/2009,1,75.9899978637695,,,,
8/9/2006,4/1/2009,1,75.7900009155273,,,,
8/9/2006,5/1/2009,1,75.5899963378906,,,,
8/9/2006,6/1/2009,1,75.3899993896484,,,,
8/9/2006,7/1/2009,1,75.1900024414063,,,,
8/9/2006,8/1/2009,1,74.9899978637695,,,,
8/9/2006,9/1/2009,1,74.7900009155273,,,,
8/9/2006,10/1/2009,1,74.5800018310547,,,,
8/9/2006,11/1/2009,1,74.370002746582,,,,
8/9/2006,12/1/2009,1,74.1600036621094,,,,
8/9/2006,1/1/2010,1,73.9700012207031,,,,
8/9/2006,2/1/2010,1,73.7900009155274,,,,
8/9/2006,3/1/2010,1,73.6100006103516,,,,
8/9/2006,4/1/2010,1,73.4300003051758,,,,
8/9/2006,5/1/2010,1,73.25,,,,
8/9/2006,6/1/2010,1,73.0800018310547,,,,
8/9/2006,7/1/2010,1,72.9100036621094,,,,
8/9/2006,8/1/2010,1,72.7399978637695,,,,
8/9/2006,9/1/2010,1,72.5800018310547,,,,
8/9/2006,10/1/2010,1,72.4199981689453,,,,
8/9/2006,11/1/2010,1,72.2600021362305,,,,
8/9/2006,12/1/2010,1,72.1100006103516,,,,
8/9/2006,1/1/2011,1,71.9700012207031,,,,
8/9/2006,2/1/2011,1,71.8300018310547,,,,
8/9/2006,3/1/2011,1,71.6900024414062,,,,
8/9/2006,4/1/2011,1,71.5599975585937,,,,
8/9/2006,5/1/2011,1,71.4300003051758,,,,
8/9/2006,6/1/2011,1,71.3000030517578,,,,
8/9/2006,7/1/2011,1,71.1699981689453,,,,
8/9/2006,8/1/2011,1,71.0699996948242,,,,
8/9/2006,9/1/2011,1,70.9800033569336,,,,
8/9/2006,10/1/2011,1,70.8899993896484,,,,
8/9/2006,11/1/2011,1,70.8000030517578,,,,
8/9/2006,12/1/2011,1,70.7099990844727,,,,
8/9/2006,12/1/2012,1,69.5400009155273,,,,
8/9/2006,9/1/2006,2,2.17219996452332,,,,
8/9/2006,10/1/2006,2,2.10980010032654,,,,
8/9/2006,11/1/2006,2,2.05979990959167,,,,
8/9/2006,12/1/2006,2,2.0058000087738,,,,
8/9/2006,1/1/2007,2,1.98679995536804,,,,
8/9/2006,9/1/2006,3,2.10630011558533,,,,
8/9/2006,10/1/2006,3,2.17269992828369,,,,
8/9/2006,11/1/2006,3,2.22569990158081,,,,
8/9/2006,12/1/2006,3,2.26570010185242,,,,
8/9/2006,1/1/2007,3,2.29670000076294,,,,
8/9/2006,2/1/2007,3,2.31369996070862,,,,
8/9/2006,3/1/2007,3,2.30019998550415,,,,
8/9/2006,4/1/2007,3,2.25469994544983,,,,
8/9/2006,5/1/2007,3,2.20619988441467,,,,
8/9/2006,6/1/2007,3,2.18969988822937,,,,
8/9/2006,7/1/2007,3,2.1981999874115,,,,
8/9/2006,8/1/2007,3,2.21620011329651,,,,
8/9/2006,9/1/2007,3,2.23720002174377,,,,
8/9/2006,10/1/2007,3,2.25869989395142,,,,
8/9/2006,11/1/2007,3,2.28369998931885,,,,
8/9/2006,12/1/2007,3,2.30870008468628,,,,
8/9/2006,1/1/2008,3,2.32669997215271,,,,
8/9/2006,2/1/2008,3,2.33419990539551,,,,
8/9/2006,9/1/2006,4,2.19869995117187,2.27999997138977,2.1949999332428,10626,
8/9/2006,10/1/2006,4,2.14800000190735,2.20250010490417,2.14000010490417,6211,
8/9/2006,11/1/2006,4,2.12730002403259,2.16000008583069,2.10999989509583,3460,
8/9/2006,12/1/2006,4,2.08979988098145,0,0,677,
8/9/2006,1/1/2007,4,2.08480000495911,0,0,597,
8/9/2006,2/1/2007,4,2.10780000686645,0,0,135,
8/9/2006,3/1/2007,4,2.13479995727539,0,0,47,
8/9/2006,4/1/2007,4,2.32030010223389,0,0,175,
8/9/2006,5/1/2007,4,2.33879995346069,0,0,100,
8/9/2006,6/1/2007,4,2.34680008888245,0,0,25,
8/9/2006,7/1/2007,4,2.34380006790161,0,0,25,
8/9/2006,8/1/2007,4,2.33279991149902,0,0,0,
8/10/2006,9/1/2006,1,74,,,,
8/10/2006,10/1/2006,1,75.5,,,,
8/10/2006,11/1/2006,1,76.3600006103516,,,,
8/10/2006,12/1/2006,1,76.8899993896484,,,,
8/10/2006,1/1/2007,1,77.3099975585938,,,,
8/10/2006,2/1/2007,1,77.6399993896484,,,,
8/10/2006,3/1/2007,1,77.879997253418,,,,
8/10/2006,4/1/2007,1,78.0599975585938,,,,
8/10/2006,5/1/2007,1,78.1900024414063,,,,
8/10/2006,6/1/2007,1,78.25,,,,
8/10/2006,7/1/2007,1,78.2200012207031,,,,
8/10/2006,8/1/2007,1,78.1500015258789,,,,
8/10/2006,9/1/2007,1,78.0599975585938,,,,
8/10/2006,10/1/2007,1,77.9499969482422,,,,
8/10/2006,11/1/2007,1,77.8399963378906,,,,
8/10/2006,12/1/2007,1,77.7300033569336,,,,
8/10/2006,1/1/2008,1,77.5599975585938,,,,
8/10/2006,2/1/2008,1,77.3899993896484,,,,
8/10/2006,3/1/2008,1,77.2200012207031,,,,
8/10/2006,4/1/2008,1,77.0500030517578,,,,
8/10/2006,5/1/2008,1,76.870002746582,,,,
8/10/2006,6/1/2008,1,76.6800003051758,,,,
8/10/2006,7/1/2008,1,76.4800033569336,,,,
8/10/2006,8/1/2008,1,76.2799987792969,,,,
8/10/2006,9/1/2008,1,76.0800018310547,,,,
8/10/2006,10/1/2008,1,75.9100036621094,,,,
8/10/2006,11/1/2008,1,75.7399978637695,,,,
8/10/2006,12/1/2008,1,75.5699996948242,,,,
8/10/2006,1/1/2009,1,75.3899993896484,,,,
8/10/2006,2/1/2009,1,75.2099990844727,,,,
8/10/2006,3/1/2009,1,75.0299987792969,,,,
8/10/2006,4/1/2009,1,74.8399963378906,,,,
8/10/2006,5/1/2009,1,74.6500015258789,,,,
8/10/2006,6/1/2009,1,74.4599990844727,,,,
8/10/2006,7/1/2009,1,74.2699966430664,,,,
8/10/2006,8/1/2009,1,74.0800018310547,,,,
8/10/2006,9/1/2009,1,73.8899993896484,,,,
8/10/2006,10/1/2009,1,73.6900024414063,,,,
8/10/2006,11/1/2009,1,73.4899978637695,,,,
8/10/2006,12/1/2009,1,73.2900009155273,,,,
8/10/2006,1/1/2010,1,73.0999984741211,,,,
8/10/2006,2/1/2010,1,72.9199981689453,,,,
8/10/2006,3/1/2010,1,72.7399978637695,,,,
8/10/2006,4/1/2010,1,72.5599975585938,,,,
8/10/2006,5/1/2010,1,72.379997253418,,,,
8/10/2006,6/1/2010,1,72.2099990844727,,,,
8/10/2006,7/1/2010,1,72.0400009155273,,,,
8/10/2006,8/1/2010,1,71.870002746582,,,,
8/10/2006,9/1/2010,1,71.7099990844727,,,,
8/10/2006,10/1/2010,1,71.5500030517578,,,,
8/10/2006,11/1/2010,1,71.3899993896484,,,,
8/10/2006,12/1/2010,1,71.2399978637695,,,,
8/10/2006,1/1/2011,1,71.0999984741211,,,,
8/10/2006,2/1/2011,1,70.9599990844727,,,,
8/10/2006,3/1/2011,1,70.8199996948242,,,,
8/10/2006,4/1/2011,1,70.6900024414063,,,,
8/10/2006,5/1/2011,1,70.5599975585938,,,,
8/10/2006,6/1/2011,1,70.4300003051758,,,,
8/10/2006,7/1/2011,1,70.3000030517578,,,,
8/10/2006,8/1/2011,1,70.1999969482422,,,,
8/10/2006,9/1/2011,1,70.1100006103516,,,,
8/10/2006,10/1/2011,1,70.0199966430664,,,,
8/10/2006,11/1/2011,1,69.9300003051758,,,,
8/10/2006,12/1/2011,1,69.8399963378906,,,,
8/10/2006,12/1/2012,1,68.6699981689453,,,,
8/10/2006,9/1/2006,2,1.98889994621277,,,,
8/10/2006,10/1/2006,2,1.97920000553131,,,,
8/10/2006,11/1/2006,2,1.95169997215271,,,,
8/10/2006,1/1/2007,2,1.90919995307922,,,,
8/10/2006,12/1/2006,2,1.92170000076294,1.98399996757507,1.95000004768372,1241,
8/10/2006,9/1/2006,3,2.02500009536743,,,,
8/10/2006,10/1/2006,3,2.09920001029968,,,,
8/10/2006,11/1/2006,3,2.16070008277893,,,,
8/10/2006,12/1/2006,3,2.207200050354,,,,
8/10/2006,1/1/2007,3,2.24070000648499,,,,
8/10/2006,2/1/2007,3,2.25970005989075,,,,
8/10/2006,3/1/2007,3,2.24920010566711,,,,
8/10/2006,4/1/2007,3,2.207200050354,,,,
8/10/2006,5/1/2007,3,2.16219997406006,,,,
8/10/2006,6/1/2007,3,2.14720010757446,,,,
8/10/2006,7/1/2007,3,2.15720009803772,,,,
8/10/2006,8/1/2007,3,2.1761999130249,,,,
8/10/2006,9/1/2007,3,2.19869995117187,,,,
8/10/2006,10/1/2007,3,2.22119998931885,,,,
8/10/2006,11/1/2007,3,2.24670004844666,,,,
8/10/2006,12/1/2007,3,2.27220010757446,,,,
8/10/2006,1/1/2008,3,2.29069995880127,,,,
8/10/2006,2/1/2008,3,2.29819989204407,,,,
8/10/2006,9/1/2006,4,2.06780004501343,2.20300006866455,2.05999994277954,8634,
8/10/2006,10/1/2006,4,2.01609992980957,2.14199995994568,2,8817,
8/10/2006,11/1/2006,4,2.02469992637634,2.10999989509583,2.01999998092651,4527,
8/10/2006,12/1/2006,4,2.00469994544983,0,0,2076,
8/10/2006,1/1/2007,4,2.00819993019104,0,0,605,
8/10/2006,2/1/2007,4,2.03320002555847,0,0,180,
8/10/2006,3/1/2007,4,2.06170010566711,0,0,190,
8/10/2006,4/1/2007,4,2.24970006942749,0,0,240,
8/10/2006,5/1/2007,4,2.26920008659363,0,0,0,
8/10/2006,6/1/2007,4,2.27819991111755,0,0,0,
8/10/2006,7/1/2007,4,2.27620005607605,0,0,0,
8/10/2006,8/1/2007,4,2.26620006561279,0,0,0,
8/11/2006,9/1/2006,1,74.3499984741211,74.8099975585938,73.75,117634,
8/11/2006,10/1/2006,1,75.9899978637695,76.3399963378906,75.25,93129,
8/11/2006,11/1/2006,1,76.8600006103516,77.1399993896484,76.3000030517578,22544,
8/11/2006,12/1/2006,1,77.4300003051758,77.6999969482422,76.7799987792969,19395,
8/11/2006,1/1/2007,1,77.870002746582,77.8000030517578,77.1600036621094,6576,
8/11/2006,2/1/2007,1,78.2099990844727,78.1500015258789,78.0199966430664,2843,
8/11/2006,3/1/2007,1,78.4599990844727,78.5,78.2300033569336,1472,
8/11/2006,4/1/2007,1,78.6500015258789,78.5,78.25,1236,
8/11/2006,5/1/2007,1,78.7900009155274,0,0,986,
8/11/2006,6/1/2007,1,78.8600006103516,78.6999969482422,78.6999969482422,2239,
8/11/2006,7/1/2007,1,78.8399963378906,0,0,50,
8/11/2006,8/1/2007,1,78.7799987792969,78.6999969482422,78.6999969482422,100,
8/11/2006,9/1/2007,1,78.6999969482422,0,0,38,
8/11/2006,10/1/2007,1,78.5999984741211,0,0,500,
8/11/2006,11/1/2007,1,78.5,0,0,0,
8/11/2006,12/1/2007,1,78.3899993896484,78.3000030517578,77.7300033569336,7994,
8/11/2006,1/1/2008,1,78.2300033569336,0,0,50,
8/11/2006,2/1/2008,1,78.0699996948242,0,0,40,
8/11/2006,3/1/2008,1,77.9100036621094,0,0,0,
8/11/2006,4/1/2008,1,77.75,0,0,0,
8/11/2006,5/1/2008,1,77.5800018310547,0,0,0,
8/11/2006,6/1/2008,1,77.4000015258789,0,0,250,
8/11/2006,7/1/2008,1,77.2099990844727,0,0,0,
8/11/2006,8/1/2008,1,77.0100021362305,0,0,0,
8/11/2006,9/1/2008,1,76.8099975585938,0,0,250,
8/11/2006,10/1/2008,1,76.6399993896484,0,0,0,
8/11/2006,11/1/2008,1,76.4700012207031,0,0,0,
8/11/2006,12/1/2008,1,76.3000030517578,0,0,703,
8/11/2006,1/1/2009,1,76.120002746582,0,0,0,
8/11/2006,2/1/2009,1,75.9400024414063,0,0,0,
8/11/2006,3/1/2009,1,75.7600021362305,0,0,0,
8/11/2006,4/1/2009,1,75.5699996948242,0,0,0,
8/11/2006,5/1/2009,1,75.379997253418,0,0,0,
8/11/2006,6/1/2009,1,75.1900024414063,0,0,0,
8/11/2006,7/1/2009,1,75,0,0,0,
8/11/2006,8/1/2009,1,74.8099975585938,0,0,0,
8/11/2006,9/1/2009,1,74.620002746582,0,0,0,
8/11/2006,10/1/2009,1,74.4199981689453,0,0,0,
8/11/2006,11/1/2009,1,74.2200012207031,0,0,0,
8/11/2006,12/1/2009,1,74.0199966430664,73.25,73.25,176,
8/11/2006,1/1/2010,1,73.8300018310547,0,0,0,
8/11/2006,2/1/2010,1,73.6500015258789,0,0,0,
8/11/2006,3/1/2010,1,73.4700012207031,0,0,0,
8/11/2006,4/1/2010,1,73.2900009155273,0,0,0,
8/11/2006,5/1/2010,1,73.1100006103516,0,0,0,
8/11/2006,6/1/2010,1,72.9400024414062,0,0,0,
8/11/2006,7/1/2010,1,72.7699966430664,0,0,0,
8/11/2006,8/1/2010,1,72.5999984741211,0,0,0,
8/11/2006,9/1/2010,1,72.4400024414063,0,0,0,
8/11/2006,10/1/2010,1,72.2799987792969,0,0,0,
8/11/2006,11/1/2010,1,72.120002746582,0,0,0,
8/11/2006,12/1/2010,1,71.9700012207031,71.8000030517578,71.5,186,
8/11/2006,1/1/2011,1,71.8300018310547,0,0,0,
8/11/2006,2/1/2011,1,71.6900024414062,0,0,0,
8/11/2006,3/1/2011,1,71.5500030517578,0,0,0,
8/11/2006,4/1/2011,1,71.4199981689453,0,0,0,
8/11/2006,5/1/2011,1,71.2900009155274,0,0,0,
8/11/2006,6/1/2011,1,71.1600036621094,0,0,0,
8/11/2006,7/1/2011,1,71.0299987792969,0,0,0,
8/11/2006,8/1/2011,1,70.9300003051758,0,0,0,
8/11/2006,9/1/2011,1,70.8399963378906,0,0,0,
8/11/2006,10/1/2011,1,70.75,0,0,0,
8/11/2006,11/1/2011,1,70.6600036621094,0,0,0,
8/11/2006,12/1/2011,1,70.5699996948242,0,0,0,
8/11/2006,12/1/2012,1,69.4000015258789,69.75,69.25,268,
8/11/2006,9/1/2006,2,2.06430006027222,2.06800007820129,2.00500011444092,29501,
8/11/2006,10/1/2006,2,2.04460000991821,2.04800009727478,1.98500001430511,12816,
8/11/2006,11/1/2006,2,2.0171000957489,2.00699996948242,1.96700000762939,1633,
8/11/2006,12/1/2006,2,1.9860999584198,1.9650000333786,1.94649994373322,809,
8/11/2006,1/1/2007,2,1.97360002994537,1.96000003814697,1.96000003814697,245,
8/11/2006,9/1/2006,3,2.04060006141663,,,,
8/11/2006,10/1/2006,3,2.10920000076294,,,,
8/11/2006,11/1/2006,3,2.17319989204407,,,,
8/11/2006,12/1/2006,3,2.22169995307922,,,,
8/11/2006,1/1/2007,3,2.2551999092102,,,,
8/11/2006,2/1/2007,3,2.27419996261597,,,,
8/11/2006,3/1/2007,3,2.26370000839233,,,,
8/11/2006,4/1/2007,3,2.22169995307922,,,,
8/11/2006,5/1/2007,3,2.17670011520386,,,,
8/11/2006,6/1/2007,3,2.16170001029968,,,,
8/11/2006,7/1/2007,3,2.17170000076294,,,,
8/11/2006,8/1/2007,3,2.1907000541687,,,,
8/11/2006,9/1/2007,3,2.21320009231567,,,,
8/11/2006,10/1/2007,3,2.23569989204407,,,,
8/11/2006,11/1/2007,3,2.26119995117187,,,,
8/11/2006,12/1/2007,3,2.28670001029968,,,,
8/11/2006,1/1/2008,3,2.30520009994507,,,,
8/11/2006,2/1/2008,3,2.31270003318787,,,,
8/11/2006,9/1/2006,4,2.13240003585815,2.14000010490417,2.0699999332428,7434,
8/11/2006,10/1/2006,4,2.08089995384216,2.08500003814697,2.01999998092651,6793,
8/11/2006,11/1/2006,4,2.0783998966217,2.07999992370605,2.01999998092651,4505,
8/11/2006,12/1/2006,4,2.06340003013611,2.01500010490417,2.00999999046326,2382,
8/11/2006,1/1/2007,4,2.06839990615845,2.01999998092651,2.01999998092651,554,
8/11/2006,2/1/2007,4,2.09439992904663,2.04999995231628,2.04999995231628,114,
8/11/2006,3/1/2007,4,2.12339997291565,0,0,13,
8/11/2006,4/1/2007,4,2.31340003013611,0,0,169,
8/11/2006,5/1/2007,4,2.33290004730225,0,0,13,
8/11/2006,6/1/2007,4,2.34190011024475,0,0,13,
8/11/2006,7/1/2007,4,2.33990001678467,0,0,13,
8/11/2006,8/1/2007,4,2.32990002632141,0,0,2,
8/14/2006,9/1/2006,1,73.5299987792969,,,,
8/14/2006,10/1/2006,1,74.9499969482422,,,,
8/14/2006,11/1/2006,1,75.8199996948242,,,,
8/14/2006,12/1/2006,1,76.4499969482422,,,,
8/14/2006,1/1/2007,1,76.9400024414063,,,,
8/14/2006,2/1/2007,1,77.3099975585938,,,,
8/14/2006,3/1/2007,1,77.5800018310547,,,,
8/14/2006,4/1/2007,1,77.7900009155273,,,,
8/14/2006,5/1/2007,1,77.9499969482422,,,,
8/14/2006,6/1/2007,1,78.0400009155273,,,,
8/14/2006,7/1/2007,1,78.0500030517578,,,,
8/14/2006,8/1/2007,1,78.0299987792969,,,,
8/14/2006,9/1/2007,1,77.9800033569336,,,,
8/14/2006,10/1/2007,1,77.9100036621094,,,,
8/14/2006,11/1/2007,1,77.8300018310547,,,,
8/14/2006,12/1/2007,1,77.7399978637695,,,,
8/14/2006,1/1/2008,1,77.5999984741211,,,,
8/14/2006,2/1/2008,1,77.4599990844727,,,,
8/14/2006,3/1/2008,1,77.3199996948242,,,,
8/14/2006,4/1/2008,1,77.1800003051758,,,,
8/14/2006,5/1/2008,1,77.0299987792969,,,,
8/14/2006,6/1/2008,1,76.870002746582,,,,
8/14/2006,7/1/2008,1,76.6999969482422,,,,
8/14/2006,8/1/2008,1,76.5199966430664,,,,
8/14/2006,9/1/2008,1,76.3399963378906,,,,
8/14/2006,10/1/2008,1,76.1900024414063,,,,
8/14/2006,11/1/2008,1,76.0400009155273,,,,
8/14/2006,12/1/2008,1,75.8899993896484,,,,
8/14/2006,1/1/2009,1,75.7099990844727,,,,
8/14/2006,2/1/2009,1,75.5299987792969,,,,
8/14/2006,3/1/2009,1,75.3499984741211,,,,
8/14/2006,4/1/2009,1,75.1600036621094,,,,
8/14/2006,5/1/2009,1,74.9700012207031,,,,
8/14/2006,6/1/2009,1,74.7799987792969,,,,
8/14/2006,7/1/2009,1,74.5999984741211,,,,
8/14/2006,8/1/2009,1,74.4199981689453,,,,
8/14/2006,9/1/2009,1,74.2399978637695,,,,
8/14/2006,10/1/2009,1,74.0400009155273,,,,
8/14/2006,11/1/2009,1,73.8399963378906,,,,
8/14/2006,12/1/2009,1,73.6399993896484,,,,
8/14/2006,1/1/2010,1,73.4499969482422,,,,
8/14/2006,2/1/2010,1,73.2699966430664,,,,
8/14/2006,3/1/2010,1,73.0899963378906,,,,
8/14/2006,4/1/2010,1,72.9100036621094,,,,
8/14/2006,5/1/2010,1,72.7300033569336,,,,
8/14/2006,6/1/2010,1,72.5599975585938,,,,
8/14/2006,7/1/2010,1,72.3899993896484,,,,
8/14/2006,8/1/2010,1,72.2200012207031,,,,
8/14/2006,9/1/2010,1,72.0599975585938,,,,
8/14/2006,10/1/2010,1,71.9000015258789,,,,
8/14/2006,11/1/2010,1,71.7399978637695,,,,
8/14/2006,12/1/2010,1,71.5899963378906,,,,
8/14/2006,1/1/2011,1,71.4499969482422,,,,
8/14/2006,2/1/2011,1,71.3099975585938,,,,
8/14/2006,3/1/2011,1,71.1699981689453,,,,
8/14/2006,4/1/2011,1,71.0400009155273,,,,
8/14/2006,5/1/2011,1,70.9100036621094,,,,
8/14/2006,6/1/2011,1,70.7799987792969,,,,
8/14/2006,7/1/2011,1,70.6500015258789,,,,
8/14/2006,8/1/2011,1,70.5500030517578,,,,
8/14/2006,9/1/2011,1,70.4599990844727,,,,
8/14/2006,10/1/2011,1,70.370002746582,,,,
8/14/2006,11/1/2011,1,70.2799987792969,,,,
8/14/2006,12/1/2011,1,70.1900024414063,,,,
8/14/2006,12/1/2012,1,69.0199966430664,,,,
8/14/2006,9/1/2006,2,1.99049997329712,,,,
8/14/2006,10/1/2006,2,1.97720003128052,,,,
8/14/2006,11/1/2006,2,1.95319998264313,,,,
8/14/2006,12/1/2006,2,1.92620003223419,,,,
8/14/2006,1/1/2007,2,1.91519999504089,,,,
8/14/2006,9/1/2006,3,2.01469993591309,,,,
8/14/2006,10/1/2006,3,2.08520007133484,,,,
8/14/2006,11/1/2006,3,2.14869999885559,,,,
8/14/2006,12/1/2006,3,2.1981999874115,,,,
8/14/2006,1/1/2007,3,2.23169994354248,,,,
8/14/2006,2/1/2007,3,2.25069999694824,,,,
8/14/2006,3/1/2007,3,2.24169993400574,,,,
8/14/2006,4/1/2007,3,2.20070004463196,,,,
8/14/2006,5/1/2007,3,2.15569996833801,,,,
8/14/2006,6/1/2007,3,2.14120006561279,,,,
8/14/2006,7/1/2007,3,2.15269994735718,,,,
8/14/2006,8/1/2007,3,2.17269992828369,,,,
8/14/2006,9/1/2007,3,2.19619989395142,,,,
8/14/2006,10/1/2007,3,2.21919989585876,,,,
8/14/2006,11/1/2007,3,2.24519991874695,,,,
8/14/2006,12/1/2007,3,2.27119994163513,,,,
8/14/2006,1/1/2008,3,2.29019999504089,,,,
8/14/2006,2/1/2008,3,2.2992000579834,,,,
8/14/2006,9/1/2006,4,2.04979991912842,2.09299993515015,2.01999998092651,7059,
8/14/2006,10/1/2006,4,1.9967999458313,2.04949998855591,1.97000002861023,4038,
8/14/2006,11/1/2006,4,1.99279999732971,2.00250005722046,1.97000002861023,1383,
8/14/2006,12/1/2006,4,1.97979998588562,0,0,1681,
8/14/2006,1/1/2007,4,1.98580002784729,1.97500002384186,1.97500002384186,85,
8/14/2006,2/1/2007,4,2.01379990577698,0,0,0,
8/14/2006,3/1/2007,4,2.04480004310608,0,0,825,
8/14/2006,4/1/2007,4,2.23729991912842,0,0,20,
8/14/2006,5/1/2007,4,2.25729990005493,0,0,50,
8/14/2006,6/1/2007,4,2.26679992675781,0,0,25,
8/14/2006,7/1/2007,4,2.26579999923706,0,0,25,
8/14/2006,8/1/2007,4,2.25729990005493,2.26500010490417,2.26500010490417,230,
8/15/2006,9/1/2011,1,69.9100036621094,0,0,0,
8/15/2006,10/1/2011,1,69.8199996948242,0,0,0,
8/15/2006,11/1/2011,1,69.7300033569336,0,0,0,
8/15/2006,12/1/2011,1,69.6399993896484,0,0,1518,
8/15/2006,12/1/2012,1,68.4899978637695,68.8000030517578,68.6500015258789,651,
8/15/2006,9/1/2006,2,1.99160003662109,2.03200006484985,1.98000001907349,17263,
8/15/2006,10/1/2006,2,1.96399998664856,2.00149989128113,1.95500004291534,8778,
8/15/2006,11/1/2006,2,1.93649995326996,1.96749997138977,1.95000004768372,1475,
8/15/2006,12/1/2006,2,1.90900003910065,1.93739998340607,1.93540000915527,373,
8/15/2006,1/1/2007,2,1.89400005340576,1.91999995708466,1.88999998569489,447,
8/15/2006,9/1/2006,3,2.02349996566772,2.03999996185303,2.00500011444092,22855,
8/15/2006,10/1/2006,3,2.08619999885559,2.10500001907349,2.07450008392334,17411,
8/15/2006,11/1/2006,3,2.14420008659363,2.16849994659424,2.13700008392334,3034,
8/15/2006,12/1/2006,3,2.1926999092102,2.21749997138977,2.19300007820129,1831,
8/15/2006,1/1/2007,3,2.22519993782043,2.25,2.22499990463257,849,
8/15/2006,2/1/2007,3,2.24370002746582,2.26900005340576,2.24000000953674,419,
8/15/2006,3/1/2007,3,2.23270010948181,2.25999999046326,2.23000001907349,326,
8/15/2006,4/1/2007,3,2.18969988822937,2.22000002861023,2.1949999332428,254,
8/15/2006,5/1/2007,3,2.14219999313354,2.17600011825562,2.1654999256134,163,
8/15/2006,6/1/2007,3,2.12669992446899,2.16000008583069,2.15499997138977,141,
8/15/2006,7/1/2007,3,2.13820004463196,2.17000007629395,2.17000007629395,3,
8/15/2006,8/1/2007,3,2.15820002555847,0,0,2,
8/15/2006,9/1/2007,3,2.1816999912262,2.20250010490417,2.20250010490417,117,
8/15/2006,10/1/2007,3,2.20469999313354,2.22650003433228,2.22650003433228,182,
8/15/2006,11/1/2007,3,2.23070001602173,0,0,97,
8/15/2006,12/1/2007,3,2.25769996643066,0,0,86,
8/15/2006,1/1/2008,3,2.27670001983643,0,0,1,
8/15/2006,2/1/2008,3,2.28570008277893,0,0,1,
8/15/2006,9/1/2006,4,2.06920003890991,2.08999991416931,2.04500007629395,6873,
8/15/2006,10/1/2006,4,2.00570011138916,2.02600002288818,1.99000000953674,5243,
8/15/2006,11/1/2006,4,1.99820005893707,2.01500010490417,1.97500002384186,2512,
8/15/2006,12/1/2006,4,1.9831999540329,1.98000001907349,1.97749996185303,1215,
8/15/2006,1/1/2007,4,1.99119997024536,2.00200009346008,1.98249995708466,428,
8/15/2006,2/1/2007,4,2.02020001411438,2.02999997138977,2.02999997138977,491,
8/15/2006,3/1/2007,4,2.05170011520386,2.05999994277954,2.05999994277954,1,
8/15/2006,4/1/2007,4,2.24519991874695,0,0,440,
8/15/2006,5/1/2007,4,2.26620006561279,0,0,25,
8/15/2006,6/1/2007,4,2.27670001983643,0,0,25,
8/15/2006,7/1/2007,4,2.27670001983643,0,0,25,
8/15/2006,8/1/2007,4,2.26920008659363,0,0,225,
8/15/2006,9/1/2006,1,73.0500030517578,73.9000015258789,72.8199996948242,76424,
8/15/2006,10/1/2006,1,74.3300018310547,75.3000030517578,74.129997253418,66368,
8/15/2006,11/1/2006,1,75.1900024414063,75.9000015258789,75.0199966430664,15440,
8/15/2006,12/1/2006,1,75.8399963378906,76.75,75.6500015258789,14912,
8/15/2006,1/1/2007,1,76.3300018310547,76.9000015258789,76.25,2404,
8/15/2006,2/1/2007,1,76.6900024414062,77,76.9499969482422,951,
8/15/2006,3/1/2007,1,76.9499969482422,77.1900024414063,77.1900024414063,2078,
8/15/2006,4/1/2007,1,77.1500015258789,0,0,1233,
8/15/2006,5/1/2007,1,77.3000030517578,0,0,267,
8/15/2006,6/1/2007,1,77.379997253418,78,77.4499969482422,1852,
8/15/2006,7/1/2007,1,77.3899993896484,0,0,90,
8/15/2006,8/1/2007,1,77.370002746582,0,0,45,
8/15/2006,9/1/2007,1,77.3199996948242,0,0,1005,
8/15/2006,10/1/2007,1,77.25,0,0,100,
8/15/2006,11/1/2007,1,77.1699981689453,0,0,0,
8/15/2006,12/1/2007,1,77.0800018310547,77.5999984741211,77.1999969482422,4083,
8/15/2006,1/1/2008,1,76.9400024414063,0,0,50,
8/15/2006,2/1/2008,1,76.8000030517578,0,0,400,
8/15/2006,3/1/2008,1,76.6600036621094,0,0,200,
8/15/2006,4/1/2008,1,76.5199966430664,0,0,50,
8/15/2006,5/1/2008,1,76.370002746582,0,0,0,
8/15/2006,6/1/2008,1,76.2099990844727,0,0,350,
8/15/2006,7/1/2008,1,76.0400009155273,0,0,0,
8/15/2006,8/1/2008,1,75.8600006103516,0,0,0,
8/15/2006,9/1/2008,1,75.6800003051758,0,0,0,
8/15/2006,10/1/2008,1,75.5299987792969,0,0,39,
8/15/2006,11/1/2008,1,75.379997253418,0,0,108,
8/15/2006,12/1/2008,1,75.2300033569336,0,0,951,
8/15/2006,1/1/2009,1,75.0599975585938,0,0,0,
8/15/2006,2/1/2009,1,74.879997253418,0,0,400,
8/15/2006,3/1/2009,1,74.6999969482422,0,0,200,
8/15/2006,4/1/2009,1,74.5199966430664,0,0,0,
8/15/2006,5/1/2009,1,74.3399963378906,0,0,0,
8/15/2006,6/1/2009,1,74.1600036621094,0,0,0,
8/15/2006,7/1/2009,1,73.9800033569336,0,0,0,
8/15/2006,8/1/2009,1,73.8000030517578,0,0,0,
8/15/2006,9/1/2009,1,73.620002746582,0,0,0,
8/15/2006,10/1/2009,1,73.4400024414063,0,0,0,
8/15/2006,11/1/2009,1,73.2600021362305,0,0,0,
8/15/2006,12/1/2009,1,73.0800018310547,73.25,73.25,525,
8/15/2006,1/1/2010,1,72.9000015258789,0,0,0,
8/15/2006,2/1/2010,1,72.7200012207031,0,0,0,
8/15/2006,3/1/2010,1,72.5400009155274,0,0,0,
8/15/2006,4/1/2010,1,72.3600006103516,0,0,0,
8/15/2006,5/1/2010,1,72.1800003051758,0,0,0,
8/15/2006,6/1/2010,1,72.0100021362305,0,0,0,
8/15/2006,7/1/2010,1,71.8399963378906,0,0,0,
8/15/2006,8/1/2010,1,71.6699981689453,0,0,0,
8/15/2006,9/1/2010,1,71.5100021362305,0,0,0,
8/15/2006,10/1/2010,1,71.3499984741211,0,0,0,
8/15/2006,11/1/2010,1,71.1900024414063,0,0,0,
8/15/2006,12/1/2010,1,71.0400009155273,71.1999969482422,71.1999969482422,1132,
8/15/2006,1/1/2011,1,70.9000015258789,0,0,0,
8/15/2006,2/1/2011,1,70.7600021362305,0,0,0,
8/15/2006,3/1/2011,1,70.620002746582,0,0,0,
8/15/2006,4/1/2011,1,70.4899978637695,0,0,0,
8/15/2006,5/1/2011,1,70.3600006103516,0,0,0,
8/15/2006,6/1/2011,1,70.2300033569336,0,0,0,
8/15/2006,7/1/2011,1,70.0999984741211,0,0,0,
8/15/2006,8/1/2011,1,70,0,0,0,
8/16/2006,9/1/2006,1,71.8899993896484,73.1500015258789,71.5299987792969,90069,
8/16/2006,10/1/2006,1,73.1900024414063,74.3000030517578,72.9499969482422,78379,
8/16/2006,11/1/2006,1,74.1900024414062,75.1699981689453,73.9800033569336,26188,
8/16/2006,12/1/2006,1,74.9599990844727,75.9000015258789,74.6500015258789,23174,
8/16/2006,1/1/2007,1,75.5,76.2399978637695,75.3499984741211,2421,
8/16/2006,2/1/2007,1,75.9000015258789,76.25,75.6500015258789,1646,
8/16/2006,3/1/2007,1,76.1999969482422,76.5400009155273,76.25,2954,
8/16/2006,4/1/2007,1,76.4300003051758,76.8499984741211,76.5,2059,
8/16/2006,5/1/2007,1,76.5999984741211,76.75,76.5,2691,
8/16/2006,6/1/2007,1,76.7099990844727,77.0999984741211,76.6500015258789,9438,
8/16/2006,7/1/2007,1,76.75,0,0,80,
8/16/2006,8/1/2007,1,76.7600021362305,0,0,0,
8/16/2006,9/1/2007,1,76.7399978637695,0,0,250,
8/16/2006,10/1/2007,1,76.6900024414062,0,0,10,
8/16/2006,11/1/2007,1,76.629997253418,0,0,0,
8/16/2006,12/1/2007,1,76.5599975585937,76.9100036621094,76.5,5280,
8/16/2006,1/1/2008,1,76.4400024414063,76.3399963378906,76.3399963378906,26,
8/16/2006,2/1/2008,1,76.3099975585938,76.1999969482422,76.1999969482422,6,
8/16/2006,3/1/2008,1,76.1800003051758,0,0,0,
8/16/2006,4/1/2008,1,76.0400009155273,0,0,0,
8/16/2006,5/1/2008,1,75.8899993896484,0,0,0,
8/16/2006,6/1/2008,1,75.7300033569336,0,0,0,
8/16/2006,7/1/2008,1,75.5599975585938,0,0,0,
8/16/2006,8/1/2008,1,75.3899993896484,0,0,0,
8/16/2006,9/1/2008,1,75.2200012207031,0,0,0,
8/16/2006,10/1/2008,1,75.0699996948242,0,0,0,
8/16/2006,11/1/2008,1,74.9199981689453,0,0,0,
8/16/2006,12/1/2008,1,74.7699966430664,75.0999984741211,75,5529,
8/16/2006,1/1/2009,1,74.6100006103516,0,0,0,
8/16/2006,2/1/2009,1,74.4400024414063,0,0,0,
8/16/2006,3/1/2009,1,74.2699966430664,0,0,0,
8/16/2006,4/1/2009,1,74.0999984741211,0,0,0,
8/16/2006,5/1/2009,1,73.9300003051758,0,0,0,
8/16/2006,6/1/2009,1,73.7600021362305,0,0,0,
8/16/2006,7/1/2009,1,73.5800018310547,0,0,0,
8/16/2006,8/1/2009,1,73.4000015258789,0,0,0,
8/16/2006,9/1/2009,1,73.2200012207031,0,0,0,
8/16/2006,10/1/2009,1,73.0400009155273,0,0,0,
8/16/2006,11/1/2009,1,72.8600006103516,0,0,0,
8/16/2006,12/1/2009,1,72.6800003051758,0,0,152,
8/16/2006,1/1/2010,1,72.5,0,0,0,
8/16/2006,2/1/2010,1,72.3199996948242,0,0,0,
8/16/2006,3/1/2010,1,72.1399993896484,0,0,0,
8/16/2006,4/1/2010,1,71.9599990844727,0,0,0,
8/16/2006,5/1/2010,1,71.7799987792969,0,0,0,
8/16/2006,6/1/2010,1,71.6100006103516,0,0,0,
8/16/2006,7/1/2010,1,71.4400024414063,0,0,0,
8/16/2006,8/1/2010,1,71.2699966430664,0,0,0,
8/16/2006,9/1/2010,1,71.1100006103516,0,0,0,
8/16/2006,10/1/2010,1,70.9499969482422,0,0,0,
8/16/2006,11/1/2010,1,70.7900009155273,0,0,0,
8/16/2006,12/1/2010,1,70.6399993896484,71.0400009155273,70.6399993896484,1157,
8/16/2006,1/1/2011,1,70.5100021362305,0,0,0,
8/16/2006,2/1/2011,1,70.379997253418,0,0,0,
8/16/2006,3/1/2011,1,70.25,0,0,0,
8/16/2006,4/1/2011,1,70.120002746582,0,0,0,
8/16/2006,5/1/2011,1,69.9899978637695,0,0,0,
8/16/2006,6/1/2011,1,69.8600006103516,0,0,0,
8/16/2006,7/1/2011,1,69.7300033569336,0,0,0,
8/16/2006,8/1/2011,1,69.629997253418,0,0,0,
8/16/2006,9/1/2011,1,69.5400009155273,0,0,0,
8/16/2006,10/1/2011,1,69.4499969482422,0,0,0,
8/16/2006,11/1/2011,1,69.3600006103516,0,0,0,
8/16/2006,12/1/2011,1,69.2699966430664,69.0999984741211,69.0999984741211,1327,
8/16/2006,12/1/2012,1,68.120002746582,68.6500015258789,68.3000030517578,70,
8/16/2006,9/1/2006,2,1.97809994220734,,,,
8/16/2006,10/1/2006,2,1.94969999790192,,,,
8/16/2006,11/1/2006,2,1.92219996452332,,,,
8/16/2006,12/1/2006,2,1.89170002937317,,,,
8/16/2006,1/1/2007,2,1.87670004367828,,,,
8/16/2006,9/1/2006,3,2.01690006256104,2.0404999256134,2.00999999046326,20022,
8/16/2006,10/1/2006,3,2.07719993591309,2.09699988365173,2.07249999046326,12908,
8/16/2006,11/1/2006,3,2.13220000267029,2.15199995040894,2.11999988555908,3838,
8/16/2006,12/1/2006,3,2.17869997024536,2.19749999046326,2.17000007629395,2138,
8/16/2006,1/1/2007,3,2.21020007133484,2.22849988937378,2.21000003814697,1711,
8/16/2006,2/1/2007,3,2.22819995880127,2.25500011444092,2.23000001907349,1024,
8/16/2006,3/1/2007,3,2.21620011329651,2.23749995231628,2.22250008583069,875,
8/16/2006,4/1/2007,3,2.17269992828369,2.1949999332428,2.1800000667572,743,
8/16/2006,5/1/2007,3,2.12420010566711,2.14499998092651,2.14000010490417,642,
8/16/2006,6/1/2007,3,2.10870003700256,2.13000011444092,2.13000011444092,371,
8/16/2006,7/1/2007,3,2.12019991874695,2.14000010490417,2.14000010490417,1,
8/16/2006,8/1/2007,3,2.14019989967346,0,0,0,
8/16/2006,9/1/2007,3,2.16319990158081,0,0,0,
8/16/2006,10/1/2007,3,2.18619990348816,0,0,0,
8/16/2006,11/1/2007,3,2.21219992637634,0,0,0,
8/16/2006,12/1/2007,3,2.2386999130249,0,0,0,
8/16/2006,1/1/2008,3,2.25769996643066,0,0,0,
8/16/2006,2/1/2008,3,2.26670002937317,0,0,0,
8/16/2006,9/1/2006,4,2.02579998970032,2.07999992370605,2.01999998092651,5319,
8/16/2006,10/1/2006,4,1.95679998397827,2.00500011444092,1.95000004768372,3728,
8/16/2006,11/1/2006,4,1.94780004024506,1.98500001430511,1.93499994277954,1006,
8/16/2006,12/1/2006,4,1.93229997158051,1.99000000953674,1.99000000953674,557,
8/16/2006,1/1/2007,4,1.93980002403259,0,0,183,
8/16/2006,2/1/2007,4,1.96879994869232,1.99249994754791,1.99249994754791,25,
8/16/2006,3/1/2007,4,2.00029993057251,0,0,0,
8/16/2006,4/1/2007,4,2.19379997253418,0,0,0,
8/16/2006,5/1/2007,4,2.21479988098145,0,0,0,
8/16/2006,6/1/2007,4,2.22530007362366,0,0,0,
8/16/2006,7/1/2007,4,2.22530007362366,0,0,0,
8/16/2006,8/1/2007,4,2.21779990196228,0,0,0,
8/17/2006,9/1/2006,1,70.0599975585938,,,,
8/17/2006,10/1/2006,1,71.4800033569336,,,,
8/17/2006,11/1/2006,1,72.5599975585938,,,,
8/17/2006,12/1/2006,1,73.4100036621094,,,,
8/17/2006,1/1/2007,1,74.0400009155273,,,,
8/17/2006,2/1/2007,1,74.4899978637695,,,,
8/17/2006,3/1/2007,1,74.8300018310547,,,,
8/17/2006,4/1/2007,1,75.0899963378906,,,,
8/17/2006,5/1/2007,1,75.2900009155273,,,,
8/17/2006,6/1/2007,1,75.4300003051758,,,,
8/17/2006,7/1/2007,1,75.4899978637695,,,,
8/17/2006,8/1/2007,1,75.5299987792969,,,,
8/17/2006,9/1/2007,1,75.5400009155273,,,,
8/17/2006,10/1/2007,1,75.5199966430664,,,,
8/17/2006,11/1/2007,1,75.4899978637695,,,,
8/17/2006,12/1/2007,1,75.4400024414062,,,,
8/17/2006,1/1/2008,1,75.3300018310547,,,,
8/17/2006,2/1/2008,1,75.2200012207031,,,,
8/17/2006,3/1/2008,1,75.1100006103516,,,,
8/17/2006,4/1/2008,1,74.9800033569336,,,,
8/17/2006,5/1/2008,1,74.8499984741211,,,,
8/17/2006,6/1/2008,1,74.7099990844727,,,,
8/17/2006,7/1/2008,1,74.5599975585938,,,,
8/17/2006,8/1/2008,1,74.4100036621094,,,,
8/17/2006,9/1/2008,1,74.2600021362305,,,,
8/17/2006,10/1/2008,1,74.120002746582,,,,
8/17/2006,11/1/2008,1,73.9800033569336,,,,
8/17/2006,12/1/2008,1,73.8399963378906,,,,
8/17/2006,1/1/2009,1,73.7099990844727,,,,
8/17/2006,2/1/2009,1,73.5699996948242,,,,
8/17/2006,3/1/2009,1,73.4199981689453,,,,
8/17/2006,4/1/2009,1,73.2699966430664,,,,
8/17/2006,5/1/2009,1,73.120002746582,,,,
8/17/2006,6/1/2009,1,72.9700012207031,,,,
8/17/2006,7/1/2009,1,72.7900009155273,,,,
8/17/2006,8/1/2009,1,72.6100006103516,,,,
8/17/2006,9/1/2009,1,72.4300003051758,,,,
8/17/2006,10/1/2009,1,72.25,,,,
8/17/2006,11/1/2009,1,72.0699996948242,,,,
8/17/2006,12/1/2009,1,71.8899993896484,,,,
8/17/2006,1/1/2010,1,71.7200012207031,,,,
8/17/2006,2/1/2010,1,71.5500030517578,,,,
8/17/2006,3/1/2010,1,71.379997253418,,,,
8/17/2006,4/1/2010,1,71.2099990844727,,,,
8/17/2006,5/1/2010,1,71.0400009155273,,,,
8/17/2006,6/1/2010,1,70.879997253418,,,,
8/17/2006,7/1/2010,1,70.7200012207031,,,,
8/17/2006,8/1/2010,1,70.5599975585938,,,,
8/17/2006,9/1/2010,1,70.4100036621094,,,,
8/17/2006,10/1/2010,1,70.2600021362305,,,,
8/17/2006,11/1/2010,1,70.120002746582,,,,
8/17/2006,12/1/2010,1,69.9899978637695,,,,
8/17/2006,1/1/2011,1,69.870002746582,,,,
8/17/2006,2/1/2011,1,69.75,,,,
8/17/2006,3/1/2011,1,69.629997253418,,,,
8/17/2006,4/1/2011,1,69.5100021362305,,,,
8/17/2006,5/1/2011,1,69.3899993896484,,,,
8/17/2006,6/1/2011,1,69.2699966430664,,,,
8/17/2006,7/1/2011,1,69.1500015258789,,,,
8/17/2006,8/1/2011,1,69.0500030517578,,,,
8/17/2006,9/1/2011,1,68.9599990844727,,,,
8/17/2006,10/1/2011,1,68.870002746582,,,,
8/17/2006,11/1/2011,1,68.7799987792969,,,,
8/17/2006,12/1/2011,1,68.6900024414063,,,,
8/17/2006,12/1/2012,1,67.4899978637695,,,,
8/17/2006,9/1/2006,2,1.93159997463226,,,,
8/17/2006,10/1/2006,2,1.89800000190735,,,,
8/17/2006,11/1/2006,2,1.87349998950958,,,,
8/17/2006,12/1/2006,2,1.84500002861023,,,,
8/17/2006,1/1/2007,2,1.8309999704361,,,,
8/17/2006,9/1/2006,3,1.9650000333786,,,,
8/17/2006,10/1/2006,3,2.0229001045227,,,,
8/17/2006,11/1/2006,3,2.07789993286133,,,,
8/17/2006,12/1/2006,3,2.12540006637573,,,,
8/17/2006,1/1/2007,3,2.15790009498596,,,,
8/17/2006,2/1/2007,3,2.17689990997314,,,,
8/17/2006,3/1/2007,3,2.16589999198914,,,,
8/17/2006,4/1/2007,3,2.12490010261536,,,,
8/17/2006,5/1/2007,3,2.0783998966217,,,,
8/17/2006,6/1/2007,3,2.06389999389648,,,,
8/17/2006,7/1/2007,3,2.07590007781982,,,,
8/17/2006,8/1/2007,3,2.09640002250671,,,,
8/17/2006,10/1/2007,3,2.14339995384216,,,,
8/17/2006,11/1/2007,3,2.16989994049072,,,,
8/17/2006,12/1/2007,3,2.19689989089966,,,,
8/17/2006,1/1/2008,3,2.2163999080658,,,,
8/17/2006,2/1/2008,3,2.22589993476868,,,,
8/17/2006,9/1/2007,3,2.11989998817444,0,0,0,
8/17/2006,9/1/2006,4,1.9650000333786,2.02069997787476,1.95249998569489,5020,
8/17/2006,10/1/2006,4,1.90590000152588,1.94599997997284,1.89999997615814,4435,
8/17/2006,11/1/2006,4,1.90289998054504,1.9407000541687,1.89999997615814,2595,
8/17/2006,12/1/2006,4,1.89289999008179,1.91499996185303,1.89250004291534,3578,
8/17/2006,1/1/2007,4,1.9054000377655,1.9099999666214,1.9099999666214,1570,
8/17/2006,2/1/2007,4,1.93540000915527,1.9375,1.92999994754791,376,
8/17/2006,3/1/2007,4,1.96840000152588,1.96249997615814,1.96249997615814,310,
8/17/2006,4/1/2007,4,2.16339993476868,2.17000007629395,2.17000007629395,277,
8/17/2006,5/1/2007,4,2.1849000453949,0,0,0,
8/17/2006,6/1/2007,4,2.19539999961853,0,0,0,
8/17/2006,7/1/2007,4,2.19539999961853,0,0,0,
8/17/2006,8/1/2007,4,2.18790006637573,0,0,230,
8/18/2006,9/1/2006,1,71.1399993896484,,,,
8/18/2006,10/1/2006,1,72.0999984741211,,,,
8/18/2006,11/1/2006,1,73.0999984741211,,,,
8/18/2006,12/1/2006,1,73.9000015258789,,,,
8/18/2006,1/1/2007,1,74.5299987792969,,,,
8/18/2006,2/1/2007,1,74.9800033569336,,,,
8/18/2006,3/1/2007,1,75.3199996948242,,,,
8/18/2006,4/1/2007,1,75.5800018310547,,,,
8/18/2006,5/1/2007,1,75.7799987792969,,,,
8/18/2006,6/1/2007,1,75.9199981689453,,,,
8/18/2006,7/1/2007,1,75.9700012207031,,,,
8/18/2006,8/1/2007,1,76,,,,
8/18/2006,9/1/2007,1,76,,,,
8/18/2006,10/1/2007,1,75.9700012207031,,,,
8/18/2006,11/1/2007,1,75.9300003051758,,,,
8/18/2006,12/1/2007,1,75.8600006103516,,,,
8/18/2006,1/1/2008,1,75.7399978637695,,,,
8/18/2006,2/1/2008,1,75.6100006103516,,,,
8/18/2006,3/1/2008,1,75.4800033569336,,,,
8/18/2006,4/1/2008,1,75.3399963378906,,,,
8/18/2006,5/1/2008,1,75.1900024414063,,,,
8/18/2006,6/1/2008,1,75.0400009155274,,,,
8/18/2006,7/1/2008,1,74.879997253418,,,,
8/18/2006,8/1/2008,1,74.7200012207031,,,,
8/18/2006,9/1/2008,1,74.5599975585938,,,,
8/18/2006,10/1/2008,1,74.4000015258789,,,,
8/18/2006,11/1/2008,1,74.2399978637695,,,,
8/18/2006,12/1/2008,1,74.0800018310547,,,,
8/18/2006,1/1/2009,1,73.9499969482422,,,,
8/18/2006,2/1/2009,1,73.8099975585938,,,,
8/18/2006,3/1/2009,1,73.6600036621094,,,,
8/18/2006,4/1/2009,1,73.5100021362305,,,,
8/18/2006,5/1/2009,1,73.3600006103516,,,,
8/18/2006,6/1/2009,1,73.2099990844727,,,,
8/18/2006,7/1/2009,1,73.0299987792969,,,,
8/18/2006,8/1/2009,1,72.8499984741211,,,,
8/18/2006,9/1/2009,1,72.6699981689453,,,,
8/18/2006,10/1/2009,1,72.4899978637695,,,,
8/18/2006,11/1/2009,1,72.3099975585938,,,,
8/18/2006,12/1/2009,1,72.129997253418,,,,
8/18/2006,1/1/2010,1,71.9599990844727,,,,
8/18/2006,2/1/2010,1,71.7900009155273,,,,
8/18/2006,3/1/2010,1,71.620002746582,,,,
8/18/2006,4/1/2010,1,71.4499969482422,,,,
8/18/2006,5/1/2010,1,71.2799987792969,,,,
8/18/2006,6/1/2010,1,71.120002746582,,,,
8/18/2006,7/1/2010,1,70.9599990844727,,,,
8/18/2006,8/1/2010,1,70.8000030517578,,,,
8/18/2006,9/1/2010,1,70.6500015258789,,,,
8/18/2006,10/1/2010,1,70.5,,,,
8/18/2006,11/1/2010,1,70.3600006103516,,,,
8/18/2006,12/1/2010,1,70.2300033569336,,,,
8/18/2006,1/1/2011,1,70.1100006103516,,,,
8/18/2006,2/1/2011,1,69.9899978637695,,,,
8/18/2006,3/1/2011,1,69.870002746582,,,,
8/18/2006,4/1/2011,1,69.75,,,,
8/18/2006,5/1/2011,1,69.629997253418,,,,
8/18/2006,6/1/2011,1,69.5100021362305,,,,
8/18/2006,7/1/2011,1,69.3899993896484,,,,
8/18/2006,8/1/2011,1,69.2900009155273,,,,
8/18/2006,9/1/2011,1,69.1999969482422,,,,
8/18/2006,10/1/2011,1,69.1100006103516,,,,
8/18/2006,11/1/2011,1,69.0199966430664,,,,
8/18/2006,12/1/2011,1,68.9300003051758,,,,
8/18/2006,12/1/2012,1,67.7300033569336,,,,
8/18/2006,9/1/2006,2,1.96689999103546,,,,
8/18/2006,10/1/2006,2,1.92569994926453,,,,
8/18/2006,11/1/2006,2,1.89769995212555,,,,
8/18/2006,12/1/2006,2,1.86769998073578,,,,
8/18/2006,1/1/2007,2,1.85020005702972,,,,
8/18/2006,9/1/2006,3,1.98950004577637,,,,
8/18/2006,10/1/2006,3,2.03839993476868,,,,
8/18/2006,11/1/2006,3,2.08739995956421,,,,
8/18/2006,12/1/2006,3,2.13190007209778,,,,
8/18/2006,1/1/2007,3,2.1628999710083,,,,
8/18/2006,2/1/2007,3,2.18140006065369,,,,
8/18/2006,3/1/2007,3,2.16939997673035,,,,
8/18/2006,4/1/2007,3,2.12840008735657,,,,
8/18/2006,5/1/2007,3,2.08139991760254,,,,
8/18/2006,6/1/2007,3,2.06690001487732,,,,
8/18/2006,7/1/2007,3,2.07890009880066,,,,
8/18/2006,8/1/2007,3,2.09940004348755,,,,
8/18/2006,9/1/2007,3,2.12290000915527,,,,
8/18/2006,10/1/2007,3,2.146399974823,,,,
8/18/2006,11/1/2007,3,2.17289996147156,,,,
8/18/2006,12/1/2007,3,2.19989991188049,,,,
8/18/2006,1/1/2008,3,2.21939992904663,,,,
8/18/2006,2/1/2008,3,2.22889995574951,,,,
8/18/2006,9/1/2006,4,2.0051999092102,2.00999999046326,1.96000003814697,4587,
8/18/2006,10/1/2006,4,1.92709994316101,1.94900000095367,1.91499996185303,4200,
8/18/2006,11/1/2006,4,1.92209994792938,1.91999995708466,1.91999995708466,1189,
8/18/2006,12/1/2006,4,1.91059994697571,1.90750002861023,1.89999997615814,2659,
8/18/2006,1/1/2007,4,1.92209994792938,0,0,721,
8/18/2006,2/1/2007,4,1.9510999917984,0,0,140,
8/18/2006,3/1/2007,4,1.98510003089905,0,0,120,
8/18/2006,4/1/2007,4,2.18009996414185,2.18300008773804,2.1800000667572,142,
8/18/2006,5/1/2007,4,2.20160007476807,2.21000003814697,2.20499992370605,147,
8/18/2006,6/1/2007,4,2.2121000289917,0,0,20,
8/18/2006,7/1/2007,4,2.2121000289917,0,0,75,
8/18/2006,8/1/2007,4,2.20560002326965,0,0,240,
8/21/2006,9/1/2006,1,72.4499969482422,,,,
8/21/2006,10/1/2006,1,73.3000030517578,,,,
8/21/2006,11/1/2006,1,74.2200012207031,,,,
8/21/2006,12/1/2006,1,74.9499969482422,,,,
8/21/2006,1/1/2007,1,75.5500030517578,,,,
8/21/2006,2/1/2007,1,75.9899978637695,,,,
8/21/2006,3/1/2007,1,76.3199996948242,,,,
8/21/2006,4/1/2007,1,76.5699996948242,,,,
8/21/2006,5/1/2007,1,76.75,,,,
8/21/2006,6/1/2007,1,76.870002746582,,,,
8/21/2006,7/1/2007,1,76.9199981689453,,,,
8/21/2006,8/1/2007,1,76.9400024414063,,,,
8/21/2006,9/1/2007,1,76.9300003051758,,,,
8/21/2006,10/1/2007,1,76.8899993896484,,,,
8/21/2006,11/1/2007,1,76.8399963378906,,,,
8/21/2006,12/1/2007,1,76.7699966430664,,,,
8/21/2006,1/1/2008,1,76.6399993896484,,,,
8/21/2006,2/1/2008,1,76.5,,,,
8/21/2006,3/1/2008,1,76.3600006103516,,,,
8/21/2006,4/1/2008,1,76.2099990844727,,,,
8/21/2006,5/1/2008,1,76.0500030517578,,,,
8/21/2006,6/1/2008,1,75.8899993896484,,,,
8/21/2006,7/1/2008,1,75.7200012207031,,,,
8/21/2006,8/1/2008,1,75.5500030517578,,,,
8/21/2006,9/1/2008,1,75.379997253418,,,,
8/21/2006,10/1/2008,1,75.2099990844727,,,,
8/21/2006,11/1/2008,1,75.0400009155274,,,,
8/21/2006,12/1/2008,1,74.870002746582,,,,
8/21/2006,1/1/2009,1,74.7399978637695,,,,
8/21/2006,2/1/2009,1,74.5999984741211,,,,
8/21/2006,3/1/2009,1,74.4499969482422,,,,
8/21/2006,4/1/2009,1,74.3000030517578,,,,
8/21/2006,5/1/2009,1,74.1500015258789,,,,
8/21/2006,6/1/2009,1,74,,,,
8/21/2006,7/1/2009,1,73.8199996948242,,,,
8/21/2006,8/1/2009,1,73.629997253418,,,,
8/21/2006,9/1/2009,1,73.4400024414063,,,,
8/21/2006,10/1/2009,1,73.25,,,,
8/21/2006,11/1/2009,1,73.0599975585938,,,,
8/21/2006,12/1/2009,1,72.870002746582,,,,
8/21/2006,1/1/2010,1,72.6999969482422,,,,
8/21/2006,2/1/2010,1,72.5299987792969,,,,
8/21/2006,3/1/2010,1,72.3600006103516,,,,
8/21/2006,4/1/2010,1,72.1900024414063,,,,
8/21/2006,5/1/2010,1,72.0199966430664,,,,
8/21/2006,6/1/2010,1,71.8600006103516,,,,
8/21/2006,7/1/2010,1,71.6999969482422,,,,
8/21/2006,8/1/2010,1,71.5400009155273,,,,
8/21/2006,9/1/2010,1,71.3899993896484,,,,
8/21/2006,10/1/2010,1,71.2399978637695,,,,
8/21/2006,11/1/2010,1,71.0999984741211,,,,
8/21/2006,12/1/2010,1,70.9700012207031,,,,
8/21/2006,1/1/2011,1,70.8499984741211,,,,
8/21/2006,2/1/2011,1,70.7300033569336,,,,
8/21/2006,3/1/2011,1,70.6100006103516,,,,
8/21/2006,4/1/2011,1,70.4899978637695,,,,
8/21/2006,5/1/2011,1,70.370002746582,,,,
8/21/2006,6/1/2011,1,70.25,,,,
8/21/2006,7/1/2011,1,70.129997253418,,,,
8/21/2006,8/1/2011,1,70.0299987792969,,,,
8/21/2006,9/1/2011,1,69.9300003051758,,,,
8/21/2006,10/1/2011,1,69.8300018310547,,,,
8/21/2006,11/1/2011,1,69.7300033569336,,,,
8/21/2006,12/1/2011,1,69.6399993896484,,,,
8/21/2006,12/1/2012,1,68.4400024414063,,,,
8/21/2006,9/1/2006,2,1.93659996986389,,,,
8/21/2006,10/1/2006,2,1.91670000553131,,,,
8/21/2006,11/1/2006,2,1.89919996261597,,,,
8/21/2006,12/1/2006,2,1.87419998645782,,,,
8/21/2006,1/1/2007,2,1.85669994354248,,,,
8/21/2006,9/1/2006,3,2.0327000617981,,,,
8/21/2006,10/1/2006,3,2.08010005950928,,,,
8/21/2006,11/1/2006,3,2.12910008430481,,,,
8/21/2006,12/1/2006,3,2.17059993743896,,,,
8/21/2006,1/1/2007,3,2.20009994506836,,,,
8/21/2006,2/1/2007,3,2.21810007095337,,,,
8/21/2006,3/1/2007,3,2.20560002326965,,,,
8/21/2006,4/1/2007,3,2.16459989547729,,,,
8/21/2006,5/1/2007,3,2.11660003662109,,,,
8/21/2006,6/1/2007,3,2.10209989547729,,,,
8/21/2006,7/1/2007,3,2.11360001564026,,,,
8/21/2006,8/1/2007,3,2.13359999656677,,,,
8/21/2006,9/1/2007,3,2.1570999622345,,,,
8/21/2006,10/1/2007,3,2.18059992790222,,,,
8/21/2006,11/1/2007,3,2.20709991455078,,,,
8/21/2006,12/1/2007,3,2.2341001033783,,,,
8/21/2006,1/1/2008,3,2.25359988212585,,,,
8/21/2006,2/1/2008,3,2.26309990882874,,,,
8/21/2006,9/1/2006,4,1.9782999753952,2.01510000228882,1.95749998092651,4092,
8/21/2006,10/1/2006,4,1.93079996109009,1.942999958992,1.91750001907349,3246,
8/21/2006,11/1/2006,4,1.92530000209808,1.93499994277954,1.91750001907349,1072,
8/21/2006,12/1/2006,4,1.91330003738403,1.91499996185303,1.88999998569489,1064,
8/21/2006,1/1/2007,4,1.92530000209808,0,0,145,
8/21/2006,2/1/2007,4,1.9543000459671,0,0,26,
8/21/2006,3/1/2007,4,1.98829996585846,0,0,150,
8/21/2006,4/1/2007,4,2.18330001831055,0,0,2,
8/21/2006,5/1/2007,4,2.20479989051819,0,0,2,
8/21/2006,6/1/2007,4,2.2153000831604,0,0,0,
8/21/2006,7/1/2007,4,2.2153000831604,0,0,0,
8/21/2006,8/1/2007,4,2.21000003814697,0,0,0,
8/22/2006,9/1/2006,1,72.629997253418,,,,
8/22/2006,10/1/2006,1,73.0999984741211,,,,
8/22/2006,11/1/2006,1,74.0400009155273,,,,
8/22/2006,12/1/2006,1,74.7799987792969,,,,
8/22/2006,1/1/2007,1,75.3899993896484,,,,
8/22/2006,2/1/2007,1,75.8399963378906,,,,
8/22/2006,3/1/2007,1,76.1800003051758,,,,
8/22/2006,4/1/2007,1,76.4300003051758,,,,
8/22/2006,5/1/2007,1,76.620002746582,,,,
8/22/2006,6/1/2007,1,76.7399978637695,,,,
8/22/2006,7/1/2007,1,76.8000030517578,,,,
8/22/2006,8/1/2007,1,76.8300018310547,,,,
8/22/2006,9/1/2007,1,76.8300018310547,,,,
8/22/2006,10/1/2007,1,76.8000030517578,,,,
8/22/2006,11/1/2007,1,76.7600021362305,,,,
8/22/2006,12/1/2007,1,76.6800003051758,,,,
8/22/2006,1/1/2008,1,76.5500030517578,,,,
8/22/2006,2/1/2008,1,76.4199981689453,,,,
8/22/2006,3/1/2008,1,76.2900009155274,,,,
8/22/2006,4/1/2008,1,76.1399993896484,,,,
8/22/2006,5/1/2008,1,75.9800033569336,,,,
8/22/2006,6/1/2008,1,75.8199996948242,,,,
8/22/2006,7/1/2008,1,75.6500015258789,,,,
8/22/2006,8/1/2008,1,75.4800033569336,,,,
8/22/2006,9/1/2008,1,75.3099975585937,,,,
8/22/2006,10/1/2008,1,75.129997253418,,,,
8/22/2006,11/1/2008,1,74.9499969482422,,,,
8/22/2006,12/1/2008,1,74.7699966430664,,,,
8/22/2006,1/1/2009,1,74.5899963378906,,,,
8/22/2006,2/1/2009,1,74.4199981689453,,,,
8/22/2006,3/1/2009,1,74.2399978637695,,,,
8/22/2006,4/1/2009,1,74.0800018310547,,,,
8/22/2006,5/1/2009,1,73.9199981689453,,,,
8/22/2006,6/1/2009,1,73.7600021362305,,,,
8/22/2006,7/1/2009,1,73.5800018310547,,,,
8/22/2006,8/1/2009,1,73.3899993896484,,,,
8/22/2006,9/1/2009,1,73.1999969482422,,,,
8/22/2006,10/1/2009,1,73.0100021362305,,,,
8/22/2006,11/1/2009,1,72.8199996948242,,,,
8/22/2006,12/1/2009,1,72.629997253418,,,,
8/22/2006,1/1/2010,1,72.4599990844727,,,,
8/22/2006,2/1/2010,1,72.2900009155273,,,,
8/22/2006,3/1/2010,1,72.120002746582,,,,
8/22/2006,4/1/2010,1,71.9499969482422,,,,
8/22/2006,5/1/2010,1,71.7799987792969,,,,
8/22/2006,6/1/2010,1,71.620002746582,,,,
8/22/2006,7/1/2010,1,71.4599990844727,,,,
8/22/2006,8/1/2010,1,71.3000030517578,,,,
8/22/2006,9/1/2010,1,71.1500015258789,,,,
8/22/2006,10/1/2010,1,71,,,,
8/22/2006,11/1/2010,1,70.8600006103516,,,,
8/22/2006,12/1/2010,1,70.7300033569336,,,,
8/22/2006,1/1/2011,1,70.5999984741211,,,,
8/22/2006,2/1/2011,1,70.4700012207031,,,,
8/22/2006,3/1/2011,1,70.3399963378906,,,,
8/22/2006,4/1/2011,1,70.2099990844727,,,,
8/22/2006,5/1/2011,1,70.0800018310547,,,,
8/22/2006,6/1/2011,1,69.9499969482422,,,,
8/22/2006,7/1/2011,1,69.8199996948242,,,,
8/22/2006,8/1/2011,1,69.7099990844727,,,,
8/22/2006,9/1/2011,1,69.5999984741211,,,,
8/22/2006,10/1/2011,1,69.4899978637695,,,,
8/22/2006,11/1/2011,1,69.379997253418,,,,
8/22/2006,12/1/2011,1,69.2799987792969,,,,
8/22/2006,12/1/2012,1,68.0299987792969,,,,
8/22/2006,9/1/2006,2,1.93929994106293,,,,
8/22/2006,10/1/2006,2,1.91670000553131,,,,
8/22/2006,11/1/2006,2,1.89919996261597,,,,
8/22/2006,12/1/2006,2,1.87320005893707,,,,
8/22/2006,1/1/2007,2,1.85570001602173,,,,
8/22/2006,9/1/2006,3,2.03660011291504,,,,
8/22/2006,10/1/2006,3,2.08279991149902,,,,
8/22/2006,11/1/2006,3,2.12930011749268,,,,
8/22/2006,12/1/2006,3,2.167799949646,,,,
8/22/2006,1/1/2007,3,2.19630002975464,,,,
8/22/2006,2/1/2007,3,2.21379995346069,,,,
8/22/2006,3/1/2007,3,2.20029997825623,,,,
8/22/2006,4/1/2007,3,2.15829992294312,,,,
8/22/2006,5/1/2007,3,2.10980010032654,,,,
8/22/2006,6/1/2007,3,2.09479999542236,,,,
8/22/2006,7/1/2007,3,2.10630011558533,,,,
8/22/2006,8/1/2007,3,2.12630009651184,,,,
8/22/2006,9/1/2007,3,2.14930009841919,,,,
8/22/2006,10/1/2007,3,2.17230010032654,,,,
8/22/2006,11/1/2007,3,2.19829988479614,,,,
8/22/2006,12/1/2007,3,2.22480010986328,,,,
8/22/2006,1/1/2008,3,2.24379992485046,,,,
8/22/2006,2/1/2008,3,2.25279998779297,,,,
8/22/2006,9/1/2006,4,1.98070001602173,1.99000000953674,1.95000004768372,3850,
8/22/2006,10/1/2006,4,1.92990005016327,1.94500005245209,1.91999995708466,4694,
8/22/2006,11/1/2006,4,1.92739999294281,1.94000005722046,1.85000002384186,1663,
8/22/2006,12/1/2006,4,1.91740000247955,1.9210000038147,1.91649997234344,2236,
8/22/2006,1/1/2007,4,1.9293999671936,1.94099998474121,1.94099998474121,521,
8/22/2006,2/1/2007,4,1.95840001106262,1.97099995613098,1.97000002861023,136,
8/22/2006,3/1/2007,4,1.99240005016327,2.0074999332428,2.0074999332428,121,
8/22/2006,4/1/2007,4,2.18740010261536,2.1949999332428,2.1949999332428,591,
8/22/2006,5/1/2007,4,2.20989990234375,0,0,0,
8/22/2006,6/1/2007,4,2.22140002250671,0,0,0,
8/22/2006,7/1/2007,4,2.22239995002747,0,0,0,
8/22/2006,8/1/2007,4,2.21760010719299,0,0,0,
8/23/2006,10/1/2006,1,71.7600021362305,,,,
8/23/2006,11/1/2006,1,72.8600006103516,,,,
8/23/2006,12/1/2006,1,73.6500015258789,,,,
8/23/2006,1/1/2007,1,74.3099975585938,,,,
8/23/2006,2/1/2007,1,74.8300018310547,,,,
8/23/2006,3/1/2007,1,75.2300033569336,,,,
8/23/2006,4/1/2007,1,75.5299987792969,,,,
8/23/2006,5/1/2007,1,75.7600021362305,,,,
8/23/2006,6/1/2007,1,75.9199981689453,,,,
8/23/2006,7/1/2007,1,76.0299987792969,,,,
8/23/2006,8/1/2007,1,76.1100006103516,,,,
8/23/2006,9/1/2007,1,76.1500015258789,,,,
8/23/2006,10/1/2007,1,76.1500015258789,,,,
8/23/2006,11/1/2007,1,76.129997253418,,,,
8/23/2006,12/1/2007,1,76.0800018310547,,,,
8/23/2006,1/1/2008,1,75.9899978637695,,,,
8/23/2006,2/1/2008,1,75.9000015258789,,,,
8/23/2006,3/1/2008,1,75.8099975585938,,,,
8/23/2006,4/1/2008,1,75.6900024414063,,,,
8/23/2006,5/1/2008,1,75.5599975585938,,,,
8/23/2006,6/1/2008,1,75.4300003051758,,,,
8/23/2006,7/1/2008,1,75.2799987792969,,,,
8/23/2006,8/1/2008,1,75.129997253418,,,,
8/23/2006,9/1/2008,1,74.9800033569336,,,,
8/23/2006,10/1/2008,1,74.8199996948242,,,,
8/23/2006,11/1/2008,1,74.6500015258789,,,,
8/23/2006,12/1/2008,1,74.4800033569336,,,,
8/23/2006,1/1/2009,1,74.3199996948242,,,,
8/23/2006,2/1/2009,1,74.1699981689453,,,,
8/23/2006,3/1/2009,1,74.0100021362305,,,,
8/23/2006,4/1/2009,1,73.870002746582,,,,
8/23/2006,5/1/2009,1,73.7300033569336,,,,
8/23/2006,6/1/2009,1,73.5899963378906,,,,
8/23/2006,7/1/2009,1,73.4199981689453,,,,
8/23/2006,8/1/2009,1,73.2399978637695,,,,
8/23/2006,9/1/2009,1,73.0599975585938,,,,
8/23/2006,10/1/2009,1,72.879997253418,,,,
8/23/2006,11/1/2009,1,72.6999969482422,,,,
8/23/2006,12/1/2009,1,72.5199966430664,,,,
8/23/2006,1/1/2010,1,72.3499984741211,,,,
8/23/2006,2/1/2010,1,72.1800003051758,,,,
8/23/2006,3/1/2010,1,72.0100021362305,,,,
8/23/2006,4/1/2010,1,71.8399963378906,,,,
8/23/2006,5/1/2010,1,71.6699981689453,,,,
8/23/2006,6/1/2010,1,71.5100021362305,,,,
8/23/2006,7/1/2010,1,71.3499984741211,,,,
8/23/2006,8/1/2010,1,71.1900024414063,,,,
8/23/2006,9/1/2010,1,71.0400009155273,,,,
8/23/2006,10/1/2010,1,70.8899993896484,,,,
8/23/2006,11/1/2010,1,70.75,,,,
8/23/2006,12/1/2010,1,70.620002746582,,,,
8/23/2006,1/1/2011,1,70.4899978637695,,,,
8/23/2006,2/1/2011,1,70.370002746582,,,,
8/23/2006,3/1/2011,1,70.25,,,,
8/23/2006,4/1/2011,1,70.129997253418,,,,
8/23/2006,5/1/2011,1,70.0100021362305,,,,
8/23/2006,6/1/2011,1,69.8899993896484,,,,
8/23/2006,7/1/2011,1,69.7600021362305,,,,
8/23/2006,8/1/2011,1,69.6500015258789,,,,
8/23/2006,9/1/2011,1,69.5400009155273,,,,
8/23/2006,10/1/2011,1,69.4300003051758,,,,
8/23/2006,11/1/2011,1,69.3199996948242,,,,
8/23/2006,12/1/2011,1,69.2200012207031,,,,
8/23/2006,12/1/2012,1,67.9700012207031,,,,
8/23/2006,9/1/2006,2,1.85940003395081,,,,
8/23/2006,10/1/2006,2,1.85230004787445,,,,
8/23/2006,11/1/2006,2,1.84730005264282,,,,
8/23/2006,12/1/2006,2,1.83229994773865,,,,
8/23/2006,1/1/2007,2,1.82229995727539,,,,
8/23/2006,9/1/2006,3,2.0025999546051,,,,
8/23/2006,10/1/2006,3,2.04200005531311,,,,
8/23/2006,11/1/2006,3,2.09100008010864,,,,
8/23/2006,12/1/2006,3,2.13199996948242,,,,
8/23/2006,1/1/2007,3,2.16400003433228,,,,
8/23/2006,2/1/2007,3,2.18400001525879,,,,
8/23/2006,3/1/2007,3,2.17300009727478,,,,
8/23/2006,4/1/2007,3,2.13350009918213,,,,
8/23/2006,5/1/2007,3,2.08999991416931,,,,
8/23/2006,6/1/2007,3,2.0789999961853,,,,
8/23/2006,7/1/2007,3,2.09200000762939,,,,
8/23/2006,8/1/2007,3,2.11299991607666,,,,
8/23/2006,9/1/2007,3,2.13649988174438,,,,
8/23/2006,10/1/2007,3,2.16050004959106,,,,
8/23/2006,11/1/2007,3,2.18700003623962,,,,
8/23/2006,12/1/2007,3,2.21399998664856,,,,
8/23/2006,1/1/2008,3,2.2335000038147,,,,
8/23/2006,2/1/2008,3,2.24300003051758,,,,
8/23/2006,9/1/2006,4,1.88549995422363,1.95650005340576,1.86000001430511,4362,
8/23/2006,10/1/2006,4,1.84619998931885,1.92400002479553,1.82500004768372,5277,
8/23/2006,11/1/2006,4,1.85520005226135,1.91750001907349,1.85000002384186,3634,
8/23/2006,12/1/2006,4,1.85269999504089,1.9025000333786,1.85000002384186,2611,
8/23/2006,1/1/2007,4,1.87170004844666,0,0,1225,
8/23/2006,2/1/2007,4,1.90269994735718,0,0,5,
8/23/2006,3/1/2007,4,1.93869996070862,1.98500001430511,1.92499995231628,59,
8/23/2006,4/1/2007,4,2.13619995117187,0,0,5,
8/23/2006,5/1/2007,4,2.1596999168396,2.17000007629395,2.17000007629395,6,
8/23/2006,6/1/2007,4,2.17219996452332,2.1949999332428,2.1949999332428,155,
8/23/2006,7/1/2007,4,2.1742000579834,0,0,5,
8/23/2006,8/1/2007,4,2.17020010948181,0,0,125,
8/24/2006,10/1/2006,1,72.3600006103516,,,,
8/24/2006,11/1/2006,1,73.3199996948242,,,,
8/24/2006,12/1/2006,1,74.0400009155273,,,,
8/24/2006,1/1/2007,1,74.6600036621094,,,,
8/24/2006,2/1/2007,1,75.1600036621094,,,,
8/24/2006,3/1/2007,1,75.5500030517578,,,,
8/24/2006,4/1/2007,1,75.8499984741211,,,,
8/24/2006,5/1/2007,1,76.0800018310547,,,,
8/24/2006,6/1/2007,1,76.2399978637695,,,,
8/24/2006,7/1/2007,1,76.3499984741211,,,,
8/24/2006,8/1/2007,1,76.4199981689453,,,,
8/24/2006,9/1/2007,1,76.4499969482422,,,,
8/24/2006,10/1/2007,1,76.4499969482422,,,,
8/24/2006,11/1/2007,1,76.4199981689453,,,,
8/24/2006,12/1/2007,1,76.370002746582,,,,
8/24/2006,1/1/2008,1,76.2799987792969,,,,
8/24/2006,2/1/2008,1,76.1900024414063,,,,
8/24/2006,3/1/2008,1,76.0800018310547,,,,
8/24/2006,4/1/2008,1,75.9599990844727,,,,
8/24/2006,5/1/2008,1,75.8300018310547,,,,
8/24/2006,6/1/2008,1,75.6999969482422,,,,
8/24/2006,7/1/2008,1,75.5199966430664,,,,
8/24/2006,8/1/2008,1,75.3399963378906,,,,
8/24/2006,9/1/2008,1,75.1600036621094,,,,
8/24/2006,10/1/2008,1,74.9700012207031,,,,
8/24/2006,11/1/2008,1,74.7699966430664,,,,
8/24/2006,12/1/2008,1,74.5699996948242,,,,
8/24/2006,1/1/2009,1,74.3899993896484,,,,
8/24/2006,2/1/2009,1,74.2200012207031,,,,
8/24/2006,3/1/2009,1,74.0500030517578,,,,
8/24/2006,4/1/2009,1,73.9000015258789,,,,
8/24/2006,5/1/2009,1,73.75,,,,
8/24/2006,6/1/2009,1,73.5999984741211,,,,
8/24/2006,7/1/2009,1,73.4300003051758,,,,
8/24/2006,8/1/2009,1,73.25,,,,
8/24/2006,9/1/2009,1,73.0699996948242,,,,
8/24/2006,10/1/2009,1,72.8899993896484,,,,
8/24/2006,11/1/2009,1,72.7099990844727,,,,
8/24/2006,12/1/2009,1,72.5299987792969,,,,
8/24/2006,1/1/2010,1,72.3600006103516,,,,
8/24/2006,2/1/2010,1,72.1900024414063,,,,
8/24/2006,3/1/2010,1,72.0199966430664,,,,
8/24/2006,4/1/2010,1,71.8499984741211,,,,
8/24/2006,5/1/2010,1,71.6800003051758,,,,
8/24/2006,6/1/2010,1,71.5199966430664,,,,
8/24/2006,7/1/2010,1,71.3600006103516,,,,
8/24/2006,8/1/2010,1,71.1999969482422,,,,
8/24/2006,9/1/2010,1,71.0500030517578,,,,
8/24/2006,10/1/2010,1,70.9000015258789,,,,
8/24/2006,11/1/2010,1,70.7600021362305,,,,
8/24/2006,12/1/2010,1,70.629997253418,,,,
8/24/2006,1/1/2011,1,70.5,,,,
8/24/2006,2/1/2011,1,70.379997253418,,,,
8/24/2006,3/1/2011,1,70.2600021362305,,,,
8/24/2006,4/1/2011,1,70.1399993896484,,,,
8/24/2006,5/1/2011,1,70.0199966430664,,,,
8/24/2006,6/1/2011,1,69.9000015258789,,,,
8/24/2006,7/1/2011,1,69.7699966430664,,,,
8/24/2006,8/1/2011,1,69.6600036621094,,,,
8/24/2006,9/1/2011,1,69.5500030517578,,,,
8/24/2006,10/1/2011,1,69.4400024414063,,,,
8/24/2006,11/1/2011,1,69.3300018310547,,,,
8/24/2006,12/1/2011,1,69.2300033569336,,,,
8/24/2006,12/1/2012,1,67.9800033569336,,,,
8/24/2006,9/1/2006,2,1.86150002479553,,,,
8/24/2006,10/1/2006,2,1.85940003395081,,,,
8/24/2006,11/1/2006,2,1.85189998149872,,,,
8/24/2006,12/1/2006,2,1.83490002155304,,,,
8/24/2006,1/1/2007,2,1.82490003108978,,,,
8/24/2006,9/1/2006,3,2.02940011024475,,,,
8/24/2006,10/1/2006,3,2.06399989128113,,,,
8/24/2006,11/1/2006,3,2.11050009727478,,,,
8/24/2006,12/1/2006,3,2.14949989318848,,,,
8/24/2006,1/1/2007,3,2.18149995803833,,,,
8/24/2006,2/1/2007,3,2.20099997520447,,,,
8/24/2006,3/1/2007,3,2.18899989128113,,,,
8/24/2006,4/1/2007,3,2.14949989318848,,,,
8/24/2006,5/1/2007,3,2.10649991035461,,,,
8/24/2006,6/1/2007,3,2.09599995613098,,,,
8/24/2006,7/1/2007,3,2.1085000038147,,,,
8/24/2006,8/1/2007,3,2.12899994850159,,,,
8/24/2006,9/1/2007,3,2.15199995040894,,,,
8/24/2006,10/1/2007,3,2.17549991607666,,,,
8/24/2006,11/1/2007,3,2.20149993896484,,,,
8/24/2006,12/1/2007,3,2.2279999256134,,,,
8/24/2006,1/1/2008,3,2.24650001525879,,,,
8/24/2006,2/1/2008,3,2.25449991226196,,,,
8/24/2006,9/1/2006,4,1.86080002784729,1.89250004291534,1.85000002384186,6245,
8/24/2006,10/1/2006,4,1.85810005664825,1.87999999523163,1.8400000333786,5018,
8/24/2006,11/1/2006,4,1.86790001392365,1.875,1.86000001430511,3086,
8/24/2006,12/1/2006,4,1.86790001392365,1.85500001907349,1.85000002384186,2220,
8/24/2006,1/1/2007,4,1.88689994812012,0,0,842,
8/24/2006,2/1/2007,4,1.91740000247955,0,0,107,
8/24/2006,3/1/2007,4,1.95290005207062,1.94249999523163,1.94249999523163,8,
8/24/2006,4/1/2007,4,2.14939999580383,2.15000009536743,2.15000009536743,127,
8/24/2006,5/1/2007,4,2.17190003395081,2.15499997138977,2.15499997138977,102,
8/24/2006,6/1/2007,4,2.18440008163452,0,0,150,
8/24/2006,7/1/2007,4,2.18639993667603,0,0,0,
8/24/2006,8/1/2007,4,2.18239998817444,0,0,0,
8/25/2006,10/1/2006,1,72.5100021362305,,,,
8/25/2006,11/1/2006,1,73.4400024414063,,,,
8/25/2006,12/1/2006,1,74.129997253418,,,,
8/25/2006,1/1/2007,1,74.7200012207031,,,,
8/25/2006,2/1/2007,1,75.1900024414063,,,,
8/25/2006,3/1/2007,1,75.5800018310547,,,,
8/25/2006,4/1/2007,1,75.8600006103516,,,,
8/25/2006,5/1/2007,1,76.0800018310547,,,,
8/25/2006,6/1/2007,1,76.2200012207031,,,,
8/25/2006,7/1/2007,1,76.3199996948242,,,,
8/25/2006,8/1/2007,1,76.379997253418,,,,
8/25/2006,9/1/2007,1,76.4100036621094,,,,
8/25/2006,10/1/2007,1,76.4100036621094,,,,
8/25/2006,11/1/2007,1,76.379997253418,,,,
8/25/2006,12/1/2007,1,76.3300018310547,,,,
8/25/2006,1/1/2008,1,76.2399978637695,,,,
8/25/2006,2/1/2008,1,76.1399993896484,,,,
8/25/2006,3/1/2008,1,76.0199966430664,,,,
8/25/2006,4/1/2008,1,75.870002746582,,,,
8/25/2006,5/1/2008,1,75.7200012207031,,,,
8/25/2006,6/1/2008,1,75.5599975585938,,,,
8/25/2006,7/1/2008,1,75.379997253418,,,,
8/25/2006,8/1/2008,1,75.1900024414063,,,,
8/25/2006,9/1/2008,1,75,,,,
8/25/2006,10/1/2008,1,74.8099975585938,,,,
8/25/2006,11/1/2008,1,74.6100006103516,,,,
8/25/2006,12/1/2008,1,74.4100036621094,,,,
8/25/2006,1/1/2009,1,74.2099990844727,,,,
8/25/2006,2/1/2009,1,74.0199966430664,,,,
8/25/2006,3/1/2009,1,73.8399963378906,,,,
8/25/2006,4/1/2009,1,73.6600036621094,,,,
8/25/2006,5/1/2009,1,73.4800033569336,,,,
8/25/2006,6/1/2009,1,73.3099975585938,,,,
8/25/2006,7/1/2009,1,73.129997253418,,,,
8/25/2006,8/1/2009,1,72.9400024414062,,,,
8/25/2006,9/1/2009,1,72.75,,,,
8/25/2006,10/1/2009,1,72.5599975585938,,,,
8/25/2006,11/1/2009,1,72.370002746582,,,,
8/25/2006,12/1/2009,1,72.1800003051758,,,,
8/25/2006,1/1/2010,1,72.0100021362305,,,,
8/25/2006,2/1/2010,1,71.8399963378906,,,,
8/25/2006,3/1/2010,1,71.6699981689453,,,,
8/25/2006,4/1/2010,1,71.5,,,,
8/25/2006,5/1/2010,1,71.3300018310547,,,,
8/25/2006,6/1/2010,1,71.1600036621094,,,,
8/25/2006,7/1/2010,1,70.9899978637695,,,,
8/25/2006,8/1/2010,1,70.8199996948242,,,,
8/25/2006,9/1/2010,1,70.6600036621094,,,,
8/25/2006,10/1/2010,1,70.5,,,,
8/25/2006,11/1/2010,1,70.3600006103516,,,,
8/25/2006,12/1/2010,1,70.2300033569336,,,,
8/25/2006,1/1/2011,1,70.0999984741211,,,,
8/25/2006,2/1/2011,1,69.9700012207031,,,,
8/25/2006,3/1/2011,1,69.8399963378906,,,,
8/25/2006,4/1/2011,1,69.7099990844727,,,,
8/25/2006,5/1/2011,1,69.5800018310547,,,,
8/25/2006,6/1/2011,1,69.4499969482422,,,,
8/25/2006,7/1/2011,1,69.3199996948242,,,,
8/25/2006,8/1/2011,1,69.2099990844727,,,,
8/25/2006,9/1/2011,1,69.0999984741211,,,,
8/25/2006,10/1/2011,1,68.9899978637695,,,,
8/25/2006,11/1/2011,1,68.879997253418,,,,
8/25/2006,12/1/2011,1,68.7799987792969,,,,
8/25/2006,12/1/2012,1,67.5299987792969,,,,
8/25/2006,9/1/2006,2,1.89509999752045,,,,
8/25/2006,10/1/2006,2,1.87950003147125,,,,
8/25/2006,11/1/2006,2,1.86349999904633,,,,
8/25/2006,12/1/2006,2,1.84650003910065,,,,
8/25/2006,1/1/2007,2,1.83399999141693,,,,
8/25/2006,9/1/2006,3,2.0297999382019,,,,
8/25/2006,10/1/2006,3,2.06480002403259,,,,
8/25/2006,11/1/2006,3,2.10879993438721,,,,
8/25/2006,12/1/2006,3,2.14630007743835,,,,
8/25/2006,1/1/2007,3,2.1768000125885,,,,
8/25/2006,2/1/2007,3,2.19530010223389,,,,
8/25/2006,3/1/2007,3,2.18179988861084,,,,
8/25/2006,4/1/2007,3,2.14179992675781,,,,
8/25/2006,5/1/2007,3,2.09879994392395,,,,
8/25/2006,6/1/2007,3,2.08829998970032,,,,
8/25/2006,7/1/2007,3,2.10080003738403,,,,
8/25/2006,8/1/2007,3,2.12129998207092,,,,
8/25/2006,9/1/2007,3,2.14429998397827,,,,
8/25/2006,10/1/2007,3,2.167799949646,,,,
8/25/2006,11/1/2007,3,2.19379997253418,,,,
8/25/2006,12/1/2007,3,2.22029995918274,,,,
8/25/2006,1/1/2008,3,2.23880004882812,,,,
8/25/2006,2/1/2008,3,2.2467999458313,,,,
8/25/2006,9/1/2006,4,1.90579998493195,1.91499996185303,1.88999998569489,5498,
8/25/2006,10/1/2006,4,1.87160003185272,1.9099999666214,1.86500000953674,2933,
8/25/2006,11/1/2006,4,1.8775999546051,1.9099999666214,1.87999999523163,1780,
8/25/2006,12/1/2006,4,1.87360000610352,1.89999997615814,1.89800000190735,1372,
8/25/2006,1/1/2007,4,1.8885999917984,0,0,295,
8/25/2006,2/1/2007,4,1.9180999994278,0,0,20,
8/25/2006,3/1/2007,4,1.95260000228882,1.99500000476837,1.99500000476837,66,
8/25/2006,4/1/2007,4,2.14510011672974,0,0,115,
8/25/2006,5/1/2007,4,2.16860008239746,0,0,0,
8/25/2006,6/1/2007,4,2.18210005760193,0,0,100,
8/25/2006,7/1/2007,4,2.18460011482239,0,0,0,
8/25/2006,8/1/2007,4,2.18059992790222,0,0,350,
8/28/2006,10/1/2006,1,70.6100006103516,,,,
8/28/2006,11/1/2006,1,71.7300033569336,,,,
8/28/2006,12/1/2006,1,72.5599975585938,,,,
8/28/2006,1/1/2007,1,73.2399978637695,,,,
8/28/2006,2/1/2007,1,73.7900009155274,,,,
8/28/2006,3/1/2007,1,74.2300033569336,,,,
8/28/2006,4/1/2007,1,74.5699996948242,,,,
8/28/2006,5/1/2007,1,74.8399963378906,,,,
8/28/2006,6/1/2007,1,75.0400009155274,,,,
8/28/2006,7/1/2007,1,75.1900024414063,,,,
8/28/2006,8/1/2007,1,75.2900009155273,,,,
8/28/2006,9/1/2007,1,75.3499984741211,,,,
8/28/2006,10/1/2007,1,75.379997253418,,,,
8/28/2006,11/1/2007,1,75.379997253418,,,,
8/28/2006,12/1/2007,1,75.3600006103516,,,,
8/28/2006,1/1/2008,1,75.3000030517578,,,,
8/28/2006,2/1/2008,1,75.2300033569336,,,,
8/28/2006,3/1/2008,1,75.1399993896484,,,,
8/28/2006,4/1/2008,1,75.0199966430664,,,,
8/28/2006,5/1/2008,1,74.9000015258789,,,,
8/28/2006,6/1/2008,1,74.7799987792969,,,,
8/28/2006,7/1/2008,1,74.6399993896484,,,,
8/28/2006,8/1/2008,1,74.4899978637695,,,,
8/28/2006,9/1/2008,1,74.3399963378906,,,,
8/28/2006,10/1/2008,1,74.1900024414062,,,,
8/28/2006,11/1/2008,1,74.0100021362305,,,,
8/28/2006,12/1/2008,1,73.8300018310547,,,,
8/28/2006,1/1/2009,1,73.6500015258789,,,,
8/28/2006,2/1/2009,1,73.4800033569336,,,,
8/28/2006,3/1/2009,1,73.3199996948242,,,,
8/28/2006,4/1/2009,1,73.1600036621094,,,,
8/28/2006,5/1/2009,1,73,,,,
8/28/2006,6/1/2009,1,72.8499984741211,,,,
8/28/2006,7/1/2009,1,72.6900024414063,,,,
8/28/2006,8/1/2009,1,72.5199966430664,,,,
8/28/2006,9/1/2009,1,72.3499984741211,,,,
8/28/2006,10/1/2009,1,72.1800003051758,,,,
8/28/2006,11/1/2009,1,72.0100021362305,,,,
8/28/2006,12/1/2009,1,71.8399963378906,,,,
8/28/2006,1/1/2010,1,71.6900024414062,,,,
8/28/2006,2/1/2010,1,71.5400009155273,,,,
8/28/2006,3/1/2010,1,71.3899993896484,,,,
8/28/2006,4/1/2010,1,71.2300033569336,,,,
8/28/2006,5/1/2010,1,71.0699996948242,,,,
8/28/2006,6/1/2010,1,70.9100036621094,,,,
8/28/2006,7/1/2010,1,70.75,,,,
8/28/2006,8/1/2010,1,70.5899963378906,,,,
8/28/2006,9/1/2010,1,70.4400024414062,,,,
8/28/2006,10/1/2010,1,70.2900009155273,,,,
8/28/2006,11/1/2010,1,70.1600036621094,,,,
8/28/2006,12/1/2010,1,70.0400009155274,,,,
8/28/2006,1/1/2011,1,69.9100036621094,,,,
8/28/2006,2/1/2011,1,69.7799987792969,,,,
8/28/2006,3/1/2011,1,69.6500015258789,,,,
8/28/2006,4/1/2011,1,69.5199966430664,,,,
8/28/2006,5/1/2011,1,69.3899993896484,,,,
8/28/2006,6/1/2011,1,69.2600021362305,,,,
8/28/2006,7/1/2011,1,69.129997253418,,,,
8/28/2006,8/1/2011,1,69.0199966430664,,,,
8/28/2006,9/1/2011,1,68.9100036621094,,,,
8/28/2006,10/1/2011,1,68.8000030517578,,,,
8/28/2006,11/1/2011,1,68.6900024414063,,,,
8/28/2006,12/1/2011,1,68.5899963378906,,,,
8/28/2006,12/1/2012,1,67.3399963378906,,,,
8/28/2006,9/1/2006,2,1.78310000896454,,,,
8/28/2006,10/1/2006,2,1.77209997177124,,,,
8/28/2006,11/1/2006,2,1.77110004425049,,,,
8/28/2006,12/1/2006,2,1.76510000228882,,,,
8/28/2006,1/1/2007,2,1.75759994983673,,,,
8/28/2006,9/1/2006,3,1.96589994430542,,,,
8/28/2006,10/1/2006,3,1.99720001220703,,,,
8/28/2006,11/1/2006,3,2.04620003700256,,,,
8/28/2006,12/1/2006,3,2.08520007133484,,,,
8/28/2006,1/1/2007,3,2.11870002746582,,,,
8/28/2006,2/1/2007,3,2.13870000839233,,,,
8/28/2006,3/1/2007,3,2.12870001792908,,,,
8/28/2006,4/1/2007,3,2.09220004081726,,,,
8/28/2006,5/1/2007,3,2.05270004272461,,,,
8/28/2006,6/1/2007,3,2.04469990730286,,,,
8/28/2006,7/1/2007,3,2.05819988250732,,,,
8/28/2006,8/1/2007,3,2.07920002937317,,,,
8/28/2006,9/1/2007,3,2.10319995880127,,,,
8/28/2006,10/1/2007,3,2.12770009040833,,,,
8/28/2006,11/1/2007,3,2.15470004081726,,,,
8/28/2006,12/1/2007,3,2.18219995498657,,,,
8/28/2006,1/1/2008,3,2.20120000839233,,,,
8/28/2006,2/1/2008,3,2.20970010757446,,,,
8/28/2006,9/1/2006,4,1.82829999923706,1.87999999523163,1.79499995708466,2828,
8/28/2006,10/1/2006,4,1.7717000246048,1.87249994277954,1.76499998569489,4757,
8/28/2006,11/1/2006,4,1.79019999504089,1.83500003814697,1.7849999666214,2301,
8/28/2006,12/1/2006,4,1.79620003700256,1.8400000333786,1.79250001907349,1050,
8/28/2006,1/1/2007,4,1.81620001792908,1.85500001907349,1.85500001907349,448,
8/28/2006,2/1/2007,4,1.84769999980927,0,0,0,
8/28/2006,3/1/2007,4,1.88370001316071,0,0,50,
8/28/2006,4/1/2007,4,2.07669997215271,0,0,25,
8/28/2006,5/1/2007,4,2.10269999504089,0,0,0,
8/28/2006,6/1/2007,4,2.11870002746582,0,0,10,
8/28/2006,7/1/2007,4,2.12369990348816,0,0,0,
8/28/2006,8/1/2007,4,2.12220001220703,0,0,0,
8/29/2006,10/1/2006,1,69.7099990844727,,,,
8/29/2006,11/1/2006,1,70.8600006103516,,,,
8/29/2006,12/1/2006,1,71.7399978637695,,,,
8/29/2006,1/1/2007,1,72.5,,,,
8/29/2006,2/1/2007,1,73.1100006103516,,,,
8/29/2006,3/1/2007,1,73.5800018310547,,,,
8/29/2006,4/1/2007,1,73.9599990844727,,,,
8/29/2006,5/1/2007,1,74.2600021362305,,,,
8/29/2006,6/1/2007,1,74.4899978637695,,,,
8/29/2006,7/1/2007,1,74.6699981689453,,,,
8/29/2006,8/1/2007,1,74.8099975585938,,,,
8/29/2006,9/1/2007,1,74.9000015258789,,,,
8/29/2006,10/1/2007,1,74.9599990844727,,,,
8/29/2006,11/1/2007,1,74.9800033569336,,,,
8/29/2006,12/1/2007,1,74.9800033569336,,,,
8/29/2006,1/1/2008,1,74.9199981689453,,,,
8/29/2006,2/1/2008,1,74.8499984741211,,,,
8/29/2006,3/1/2008,1,74.7699966430664,,,,
8/29/2006,4/1/2008,1,74.6600036621094,,,,
8/29/2006,5/1/2008,1,74.5500030517578,,,,
8/29/2006,6/1/2008,1,74.4400024414063,,,,
8/29/2006,7/1/2008,1,74.2900009155273,,,,
8/29/2006,8/1/2008,1,74.1500015258789,,,,
8/29/2006,9/1/2008,1,74.0100021362305,,,,
8/29/2006,10/1/2008,1,73.870002746582,,,,
8/29/2006,11/1/2008,1,73.6999969482422,,,,
8/29/2006,12/1/2008,1,73.5299987792969,,,,
8/29/2006,1/1/2009,1,73.3399963378906,,,,
8/29/2006,2/1/2009,1,73.1600036621094,,,,
8/29/2006,3/1/2009,1,72.9899978637695,,,,
8/29/2006,4/1/2009,1,72.8199996948242,,,,
8/29/2006,5/1/2009,1,72.6500015258789,,,,
8/29/2006,6/1/2009,1,72.4899978637695,,,,
8/29/2006,7/1/2009,1,72.3300018310547,,,,
8/29/2006,8/1/2009,1,72.1600036621094,,,,
8/29/2006,9/1/2009,1,71.9899978637695,,,,
8/29/2006,10/1/2009,1,71.8199996948242,,,,
8/29/2006,11/1/2009,1,71.6500015258789,,,,
8/29/2006,12/1/2009,1,71.4800033569336,,,,
8/29/2006,1/1/2010,1,71.3300018310547,,,,
8/29/2006,2/1/2010,1,71.1800003051758,,,,
8/29/2006,3/1/2010,1,71.0299987792969,,,,
8/29/2006,4/1/2010,1,70.870002746582,,,,
8/29/2006,5/1/2010,1,70.7099990844727,,,,
8/29/2006,6/1/2010,1,70.5500030517578,,,,
8/29/2006,7/1/2010,1,70.4000015258789,,,,
8/29/2006,8/1/2010,1,70.25,,,,
8/29/2006,9/1/2010,1,70.1100006103516,,,,
8/29/2006,10/1/2010,1,69.9700012207031,,,,
8/29/2006,11/1/2010,1,69.8499984741211,,,,
8/29/2006,12/1/2010,1,69.7399978637695,,,,
8/29/2006,1/1/2011,1,69.6100006103516,,,,
8/29/2006,2/1/2011,1,69.4800033569336,,,,
8/29/2006,3/1/2011,1,69.3499984741211,,,,
8/29/2006,4/1/2011,1,69.2200012207031,,,,
8/29/2006,5/1/2011,1,69.0899963378906,,,,
8/29/2006,6/1/2011,1,68.9599990844727,,,,
8/29/2006,7/1/2011,1,68.8300018310547,,,,
8/29/2006,8/1/2011,1,68.7200012207031,,,,
8/29/2006,9/1/2011,1,68.6100006103516,,,,
8/29/2006,10/1/2011,1,68.5,,,,
8/29/2006,11/1/2011,1,68.3899993896484,,,,
8/29/2006,12/1/2011,1,68.2900009155273,,,,
8/29/2006,12/1/2012,1,67.0400009155273,,,,
8/29/2006,9/1/2006,2,1.78919994831085,,,,
8/29/2006,10/1/2006,2,1.77970004081726,,,,
8/29/2006,11/1/2006,2,1.78419995307922,,,,
8/29/2006,12/1/2006,2,1.78020000457764,,,,
8/29/2006,1/1/2007,2,1.77320003509521,,,,
8/29/2006,9/1/2006,3,1.94319999217987,,,,
8/29/2006,10/1/2006,3,1.9835000038147,,,,
8/29/2006,11/1/2006,3,2.03500008583069,,,,
8/29/2006,12/1/2006,3,2.07450008392334,,,,
8/29/2006,1/1/2007,3,2.10899996757507,,,,
8/29/2006,2/1/2007,3,2.12849998474121,,,,
8/29/2006,3/1/2007,3,2.11800003051758,,,,
8/29/2006,4/1/2007,3,2.08349990844727,,,,
8/29/2006,5/1/2007,3,2.04649996757507,,,,
8/29/2006,6/1/2007,3,2.03900003433228,,,,
8/29/2006,7/1/2007,3,2.05250000953674,,,,
8/29/2006,8/1/2007,3,2.07349991798401,,,,
8/29/2006,9/1/2007,3,2.09750008583069,,,,
8/29/2006,10/1/2007,3,2.12249994277954,,,,
8/29/2006,11/1/2007,3,2.14949989318848,,,,
8/29/2006,12/1/2007,3,2.17750000953674,,,,
8/29/2006,1/1/2008,3,2.1965000629425,,,,
8/29/2006,2/1/2008,3,2.20499992370605,,,,
8/29/2006,9/1/2006,4,1.82500004768372,1.82500004768372,1.77999997138977,3852,
8/29/2006,10/1/2006,4,1.78859996795654,1.80499994754791,1.75250005722046,6043,
8/29/2006,11/1/2006,4,1.80659997463226,1.81500005722046,1.77499997615814,2155,
8/29/2006,12/1/2006,4,1.81159996986389,1.80999994277954,1.79750001430511,1504,
8/29/2006,1/1/2007,4,1.83060002326965,1.82500004768372,1.80999994277954,1239,
8/29/2006,2/1/2007,4,1.8610999584198,0,0,10,
8/29/2006,3/1/2007,4,1.89559996128082,1.88999998569489,1.88999998569489,139,
8/29/2006,4/1/2007,4,2.08759999275208,2.07999992370605,2.0699999332428,590,
8/29/2006,5/1/2007,4,2.11260008811951,2.09999990463257,2.09999990463257,590,
8/29/2006,6/1/2007,4,2.12859988212585,2.1175000667572,2.1175000667572,162,
8/29/2006,7/1/2007,4,2.13459992408752,2.125,2.125,27,
8/29/2006,8/1/2007,4,2.13459992408752,2.125,2.125,4,
8/30/2006,10/1/2006,1,70.0299987792969,,,,
8/30/2006,11/1/2006,1,71.0899963378906,,,,
8/30/2006,12/1/2006,1,71.9300003051758,,,,
8/30/2006,1/1/2007,1,72.6500015258789,,,,
8/30/2006,2/1/2007,1,73.2399978637695,,,,
8/30/2006,3/1/2007,1,73.7099990844727,,,,
8/30/2006,4/1/2007,1,74.0899963378906,,,,
8/30/2006,5/1/2007,1,74.4100036621094,,,,
8/30/2006,6/1/2007,1,74.6399993896484,,,,
8/30/2006,7/1/2007,1,74.8199996948242,,,,
8/30/2006,8/1/2007,1,74.9599990844727,,,,
8/30/2006,9/1/2007,1,75.0500030517578,,,,
8/30/2006,10/1/2007,1,75.1100006103516,,,,
8/30/2006,11/1/2007,1,75.129997253418,,,,
8/30/2006,12/1/2007,1,75.129997253418,,,,
8/30/2006,1/1/2008,1,75.0800018310547,,,,
8/30/2006,2/1/2008,1,75.0299987792969,,,,
8/30/2006,3/1/2008,1,74.9599990844727,,,,
8/30/2006,4/1/2008,1,74.8600006103516,,,,
8/30/2006,5/1/2008,1,74.7600021362305,,,,
8/30/2006,6/1/2008,1,74.6500015258789,,,,
8/30/2006,7/1/2008,1,74.4800033569336,,,,
8/30/2006,8/1/2008,1,74.3199996948242,,,,
8/30/2006,9/1/2008,1,74.1699981689453,,,,
8/30/2006,10/1/2008,1,74.0299987792969,,,,
8/30/2006,11/1/2008,1,73.8600006103516,,,,
8/30/2006,12/1/2008,1,73.6900024414063,,,,
8/30/2006,1/1/2009,1,73.5,,,,
8/30/2006,2/1/2009,1,73.3199996948242,,,,
8/30/2006,3/1/2009,1,73.1500015258789,,,,
8/30/2006,4/1/2009,1,72.9800033569336,,,,
8/30/2006,5/1/2009,1,72.8099975585937,,,,
8/30/2006,6/1/2009,1,72.6500015258789,,,,
8/30/2006,7/1/2009,1,72.4899978637695,,,,
8/30/2006,8/1/2009,1,72.3199996948242,,,,
8/30/2006,9/1/2009,1,72.1500015258789,,,,
8/30/2006,10/1/2009,1,71.9800033569336,,,,
8/30/2006,11/1/2009,1,71.8099975585938,,,,
8/30/2006,12/1/2009,1,71.6399993896484,,,,
8/30/2006,1/1/2010,1,71.4899978637695,,,,
8/30/2006,2/1/2010,1,71.3399963378906,,,,
8/30/2006,3/1/2010,1,71.1900024414063,,,,
8/30/2006,4/1/2010,1,71.0299987792969,,,,
8/30/2006,5/1/2010,1,70.870002746582,,,,
8/30/2006,6/1/2010,1,70.7099990844727,,,,
8/30/2006,7/1/2010,1,70.5599975585938,,,,
8/30/2006,8/1/2010,1,70.4100036621094,,,,
8/30/2006,9/1/2010,1,70.2699966430664,,,,
8/30/2006,10/1/2010,1,70.129997253418,,,,
8/30/2006,11/1/2010,1,70.0100021362305,,,,
8/30/2006,12/1/2010,1,69.9000015258789,,,,
8/30/2006,1/1/2011,1,69.7699966430664,,,,
8/30/2006,2/1/2011,1,69.6399993896484,,,,
8/30/2006,3/1/2011,1,69.5100021362305,,,,
8/30/2006,4/1/2011,1,69.379997253418,,,,
8/30/2006,5/1/2011,1,69.25,,,,
8/30/2006,6/1/2011,1,69.120002746582,,,,
8/30/2006,7/1/2011,1,68.9899978637695,,,,
8/30/2006,8/1/2011,1,68.879997253418,,,,
8/30/2006,9/1/2011,1,68.7699966430664,,,,
8/30/2006,10/1/2011,1,68.6600036621094,,,,
8/30/2006,11/1/2011,1,68.5500030517578,,,,
8/30/2006,12/1/2011,1,68.4499969482422,,,,
8/30/2006,12/1/2012,1,67.1999969482422,,,,
8/30/2006,9/1/2006,2,1.80190002918243,,,,
8/30/2006,10/1/2006,2,1.79900002479553,,,,
8/30/2006,11/1/2006,2,1.80350005626678,,,,
8/30/2006,12/1/2006,2,1.79900002479553,,,,
8/30/2006,1/1/2007,2,1.79200005531311,,,,
8/30/2006,9/1/2006,3,1.94959998130798,,,,
8/30/2006,10/1/2006,3,1.99500000476837,,,,
8/30/2006,11/1/2006,3,2.04999995231628,,,,
8/30/2006,12/1/2006,3,2.09100008010864,,,,
8/30/2006,1/1/2007,3,2.12649989128113,,,,
8/30/2006,2/1/2007,3,2.1470000743866,,,,
8/30/2006,3/1/2007,3,2.13599991798401,,,,
8/30/2006,4/1/2007,3,2.10450005531311,,,,
8/30/2006,5/1/2007,3,2.07100009918213,,,,
8/30/2006,6/1/2007,3,2.06399989128113,,,,
8/30/2006,7/1/2007,3,2.07750010490417,,,,
8/30/2006,8/1/2007,3,2.09850001335144,,,,
8/30/2006,9/1/2007,3,2.12249994277954,,,,
8/30/2006,10/1/2007,3,2.1470000743866,,,,
8/30/2006,11/1/2007,3,2.17350006103516,,,,
8/30/2006,12/1/2007,3,2.20099997520447,,,,
8/30/2006,1/1/2008,3,2.22000002861023,,,,
8/30/2006,2/1/2008,3,2.22849988937378,,,,
8/30/2006,9/1/2006,4,1.83350002765656,1.8400000333786,1.79250001907349,5221,
8/30/2006,10/1/2006,4,1.8231999874115,1.8474999666214,1.76999998092651,7247,
8/30/2006,11/1/2006,4,1.84119999408722,1.82249999046326,1.78600001335144,3006,
8/30/2006,12/1/2006,4,1.84469997882843,1.82249999046326,1.78999996185303,1776,
8/30/2006,1/1/2007,4,1.86269998550415,1.83500003814697,1.81500005722046,1183,
8/30/2006,2/1/2007,4,1.89219999313355,0,0,230,
8/30/2006,3/1/2007,4,1.92569994926453,0,0,205,
8/30/2006,4/1/2007,4,2.11669993400574,2.09500002861023,2.09500002861023,430,
8/30/2006,5/1/2007,4,2.14070010185242,0,0,310,
8/30/2006,6/1/2007,4,2.15569996833801,0,0,130,
8/30/2006,7/1/2007,4,2.16070008277893,0,0,0,
8/30/2006,8/1/2007,4,2.1596999168396,0,0,56,
8/31/2006,10/1/2006,1,70.2600021362305,70.8199996948242,69.3499984741211,89594,
8/31/2006,11/1/2006,1,71.4700012207031,71.9100036621094,70.5,55715,
8/31/2006,12/1/2006,1,72.3000030517578,72.7099990844727,71.5,19769,
8/31/2006,1/1/2007,1,73.0199966430664,73.3499984741211,72.1999969482422,5819,
8/31/2006,2/1/2007,1,73.6100006103516,73.25,73.0500030517578,2530,
8/31/2006,3/1/2007,1,74.0800018310547,73.6999969482422,73.4499969482422,1316,
8/31/2006,4/1/2007,1,74.4599990844727,73.6999969482422,73.6999969482422,2083,
8/31/2006,5/1/2007,1,74.7699966430664,74.3000030517578,74.3000030517578,839,
8/31/2006,6/1/2007,1,74.9899978637695,74.4000015258789,74.3000030517578,4180,
8/31/2006,7/1/2007,1,75.1600036621094,0,0,150,
8/31/2006,8/1/2007,1,75.2900009155273,0,0,1700,
8/31/2006,9/1/2007,1,75.370002746582,75,75,368,
8/31/2006,10/1/2007,1,75.4199981689453,75.0999984741211,75.0999984741211,4351,
8/31/2006,11/1/2007,1,75.4400024414062,0,0,210,
8/31/2006,12/1/2007,1,75.4300003051758,74.9499969482422,74.6500015258789,11071,
8/31/2006,1/1/2008,1,75.3899993896484,0,0,120,
8/31/2006,2/1/2008,1,75.3399963378906,0,0,350,
8/31/2006,3/1/2008,1,75.2699966430664,0,0,150,
8/31/2006,4/1/2008,1,75.1699981689453,0,0,2100,
8/31/2006,5/1/2008,1,75.0500030517578,0,0,1200,
8/31/2006,6/1/2008,1,74.9300003051758,0,0,5225,
8/31/2006,7/1/2008,1,74.7600021362305,0,0,2000,
8/31/2006,8/1/2008,1,74.5999984741211,0,0,0,
8/31/2006,9/1/2008,1,74.4400024414063,0,0,2800,
8/31/2006,10/1/2008,1,74.2699966430664,0,0,100,
8/31/2006,11/1/2008,1,74.0999984741211,0,0,0,
8/31/2006,12/1/2008,1,73.9300003051758,73.5,73.25,3050,
8/31/2006,1/1/2009,1,73.7399978637695,0,0,0,
8/31/2006,2/1/2009,1,73.5599975585938,0,0,2100,
8/31/2006,3/1/2009,1,73.3899993896484,0,0,0,
8/31/2006,4/1/2009,1,73.2200012207031,0,0,0,
8/31/2006,5/1/2009,1,73.0500030517578,0,0,0,
8/31/2006,6/1/2009,1,72.8899993896484,0,0,1250,
8/31/2006,7/1/2009,1,72.7300033569336,0,0,0,
8/31/2006,8/1/2009,1,72.5599975585938,0,0,0,
8/31/2006,9/1/2009,1,72.3899993896484,0,0,0,
8/31/2006,10/1/2009,1,72.2200012207031,0,0,0,
8/31/2006,11/1/2009,1,72.0500030517578,0,0,0,
8/31/2006,12/1/2009,1,71.879997253418,72,72,477,
8/31/2006,1/1/2010,1,71.7200012207031,0,0,0,
8/31/2006,2/1/2010,1,71.5599975585937,0,0,0,
8/31/2006,3/1/2010,1,71.4000015258789,0,0,0,
8/31/2006,4/1/2010,1,71.2399978637695,0,0,0,
8/31/2006,5/1/2010,1,71.0800018310547,0,0,0,
8/31/2006,6/1/2010,1,70.9199981689453,0,0,0,
8/31/2006,7/1/2010,1,70.7699966430664,0,0,0,
8/31/2006,8/1/2010,1,70.620002746582,0,0,0,
8/31/2006,9/1/2010,1,70.4700012207031,0,0,0,
8/31/2006,10/1/2010,1,70.3199996948242,0,0,0,
8/31/2006,11/1/2010,1,70.1900024414063,0,0,0,
8/31/2006,12/1/2010,1,70.0800018310547,69.9499969482422,69.5,775,
8/31/2006,1/1/2011,1,69.9499969482422,0,0,0,
8/31/2006,2/1/2011,1,69.8199996948242,0,0,0,
8/31/2006,3/1/2011,1,69.6900024414063,0,0,0,
8/31/2006,4/1/2011,1,69.5599975585938,0,0,0,
8/31/2006,5/1/2011,1,69.4300003051758,0,0,0,
8/31/2006,6/1/2011,1,69.3000030517578,0,0,0,
8/31/2006,7/1/2011,1,69.1699981689453,0,0,0,
8/31/2006,8/1/2011,1,69.0599975585937,0,0,0,
8/31/2006,9/1/2011,1,68.9499969482422,0,0,0,
8/31/2006,10/1/2011,1,68.8399963378906,0,0,0,
8/31/2006,11/1/2011,1,68.7300033569336,0,0,0,
8/31/2006,12/1/2011,1,68.629997253418,68,68,51,
8/31/2006,12/1/2012,1,67.379997253418,0,0,0,
8/31/2006,9/1/2006,2,1.75039994716644,1.82299995422363,1.69500005245209,6651,
8/31/2006,10/1/2006,2,1.78310000896454,1.82799994945526,1.75499999523163,19768,
8/31/2006,11/1/2006,2,1.79760003089905,1.82149994373322,1.77250003814697,3568,
8/31/2006,12/1/2006,2,1.79560005664825,1.79499995708466,1.7849999666214,1011,
8/31/2006,1/1/2007,2,1.79059994220734,1.79499995708466,1.79200005531311,309,
8/31/2006,9/1/2006,3,1.95420002937317,1.96949994564056,1.92999994754791,10347,
8/31/2006,10/1/2006,3,2.01110005378723,2.01600003242493,1.97800004482269,27603,
8/31/2006,11/1/2006,3,2.06760001182556,2.06900000572205,2.03999996185303,7751,
8/31/2006,12/1/2006,3,2.11059999465942,2.10999989509583,2.07999992370605,2909,
8/31/2006,1/1/2007,3,2.14660000801086,2.13750004768372,2.11999988555908,2909,
8/31/2006,2/1/2007,3,2.16759991645813,2.15199995040894,2.13499999046326,1388,
8/31/2006,3/1/2007,3,2.15759992599487,2.14499998092651,2.1324999332428,309,
8/31/2006,4/1/2007,3,2.1275999546051,2.13000011444092,2.09500002861023,562,
8/31/2006,5/1/2007,3,2.09509992599487,2.08100008964539,2.07100009918213,6,
8/31/2006,6/1/2007,3,2.08809995651245,2.07399988174438,2.07399988174438,717,
8/31/2006,7/1/2007,3,2.10159993171692,2.08750009536743,2.08750009536743,1,
8/31/2006,8/1/2007,3,2.12210011482239,2.1085000038147,2.1085000038147,1,
8/31/2006,9/1/2007,3,2.14560008049011,0,0,0,
8/31/2006,10/1/2007,3,2.16960000991821,0,0,0,
8/31/2006,11/1/2007,3,2.1956000328064,0,0,10,
8/31/2006,12/1/2007,3,2.22309994697571,0,0,325,
8/31/2006,1/1/2008,3,2.24210000038147,0,0,0,
8/31/2006,2/1/2008,3,2.2506000995636,0,0,0,
8/31/2006,9/1/2006,4,1.82070004940033,1.85000002384186,1.74000000953674,4660,
8/31/2006,10/1/2006,4,1.80320000648499,1.85000002384186,1.78250002861023,11488,
8/31/2006,11/1/2006,4,1.83780002593994,1.85000002384186,1.80999994277954,8162,
8/31/2006,12/1/2006,4,1.8458000421524,1.84500002861023,1.82400000095367,2875,
8/31/2006,1/1/2007,4,1.86380004882813,1.85749995708466,1.84500002861023,496,
8/31/2006,2/1/2007,4,1.89279997348785,0,0,64,
8/31/2006,3/1/2007,4,1.92579996585846,0,0,75,
8/31/2006,4/1/2007,4,2.11630010604858,2.11500000953674,2.08249998092651,302,
8/31/2006,5/1/2007,4,2.13980007171631,0,0,165,
8/31/2006,6/1/2007,4,2.1547999382019,0,0,100,
8/31/2006,7/1/2007,4,2.15980005264282,0,0,50,
8/31/2006,8/1/2007,4,2.15879988670349,0,0,50,
9/1/2006,1/1/2007,1,71.9400024414063,,,,
9/1/2006,2/1/2007,1,72.5400009155274,,,,
9/1/2006,3/1/2007,1,73.0299987792969,,,,
9/1/2006,4/1/2007,1,73.4199981689453,,,,
9/1/2006,5/1/2007,1,73.7399978637695,,,,
9/1/2006,6/1/2007,1,73.9700012207031,,,,
9/1/2006,7/1/2007,1,74.1500015258789,,,,
9/1/2006,8/1/2007,1,74.2799987792969,,,,
9/1/2006,9/1/2007,1,74.3600006103516,,,,
9/1/2006,10/1/2007,1,74.4100036621094,,,,
9/1/2006,11/1/2007,1,74.4400024414063,,,,
9/1/2006,12/1/2007,1,74.4400024414063,,,,
9/1/2006,1/1/2008,1,74.4000015258789,,,,
9/1/2006,2/1/2008,1,74.3499984741211,,,,
9/1/2006,3/1/2008,1,74.2799987792969,,,,
9/1/2006,4/1/2008,1,74.1800003051758,,,,
9/1/2006,5/1/2008,1,74.0599975585937,,,,
9/1/2006,6/1/2008,1,73.9400024414063,,,,
9/1/2006,7/1/2008,1,73.7699966430664,,,,
9/1/2006,8/1/2008,1,73.6100006103516,,,,
9/1/2006,9/1/2008,1,73.4499969482422,,,,
9/1/2006,10/1/2008,1,73.2799987792969,,,,
9/1/2006,11/1/2008,1,73.1100006103516,,,,
9/1/2006,12/1/2008,1,72.9400024414062,,,,
9/1/2006,1/1/2009,1,72.75,,,,
9/1/2006,2/1/2009,1,72.5599975585938,,,,
9/1/2006,3/1/2009,1,72.3899993896484,,,,
9/1/2006,4/1/2009,1,72.2200012207031,,,,
9/1/2006,5/1/2009,1,72.0500030517578,,,,
9/1/2006,6/1/2009,1,71.8899993896484,,,,
9/1/2006,7/1/2009,1,71.7300033569336,,,,
9/1/2006,8/1/2009,1,71.5599975585937,,,,
9/1/2006,9/1/2009,1,71.3899993896484,,,,
9/1/2006,10/1/2009,1,71.2200012207031,,,,
9/1/2006,11/1/2009,1,71.0400009155273,,,,
9/1/2006,12/1/2009,1,70.8600006103516,,,,
9/1/2006,1/1/2010,1,70.6999969482422,,,,
9/1/2006,2/1/2010,1,70.5400009155273,,,,
9/1/2006,3/1/2010,1,70.379997253418,,,,
9/1/2006,4/1/2010,1,70.2200012207031,,,,
9/1/2006,5/1/2010,1,70.0599975585938,,,,
9/1/2006,6/1/2010,1,69.9000015258789,,,,
9/1/2006,7/1/2010,1,69.75,,,,
9/1/2006,8/1/2010,1,69.5999984741211,,,,
9/1/2006,9/1/2010,1,69.4499969482422,,,,
9/1/2006,10/1/2010,1,69.3000030517578,,,,
9/1/2006,11/1/2010,1,69.1699981689453,,,,
9/1/2006,12/1/2010,1,69.0599975585937,,,,
9/1/2006,1/1/2011,1,68.9300003051758,,,,
9/1/2006,2/1/2011,1,68.8000030517578,,,,
9/1/2006,3/1/2011,1,68.6699981689453,,,,
9/1/2006,4/1/2011,1,68.5400009155273,,,,
9/1/2006,5/1/2011,1,68.4100036621094,,,,
9/1/2006,6/1/2011,1,68.2799987792969,,,,
9/1/2006,7/1/2011,1,68.1500015258789,,,,
9/1/2006,8/1/2011,1,68.0400009155273,,,,
9/1/2006,9/1/2011,1,67.9300003051758,,,,
9/1/2006,10/1/2011,1,67.8199996948242,,,,
9/1/2006,11/1/2011,1,67.7099990844727,,,,
9/1/2006,12/1/2011,1,67.6100006103516,,,,
9/1/2006,12/1/2012,1,66.3600006103516,,,,
9/1/2006,10/1/2006,1,69.1900024414062,70.6600036621094,69.0100021362305,53471,
9/1/2006,11/1/2006,1,70.370002746582,71.8099975585938,70.25,25681,
9/1/2006,12/1/2006,1,71.2099990844727,72.620002746582,71.0500030517578,13127,
9/1/2006,11/1/2006,2,1.7561000585556,,,,
9/1/2006,12/1/2006,2,1.7635999917984,,,,
9/1/2006,1/1/2007,2,1.76460003852844,,,,
9/1/2006,10/1/2006,2,1.73440003395081,1.7940000295639,1.72650003433228,13490,
9/1/2006,11/1/2006,3,2.02390003204346,,,,
9/1/2006,12/1/2006,3,2.06940007209778,,,,
9/1/2006,1/1/2007,3,2.10640001296997,,,,
9/1/2006,2/1/2007,3,2.12840008735657,,,,
9/1/2006,3/1/2007,3,2.11890006065369,,,,
9/1/2006,4/1/2007,3,2.08890008926392,,,,
9/1/2006,5/1/2007,3,2.05640006065369,,,,
9/1/2006,6/1/2007,3,2.04940009117126,,,,
9/1/2006,7/1/2007,3,2.06240010261536,,,,
9/1/2006,8/1/2007,3,2.08240008354187,,,,
9/1/2006,9/1/2007,3,2.10540008544922,,,,
9/1/2006,10/1/2007,3,2.12940001487732,,,,
9/1/2006,11/1/2007,3,2.1554000377655,,,,
9/1/2006,12/1/2007,3,2.18289995193481,,,,
9/1/2006,1/1/2008,3,2.20190000534058,,,,
9/1/2006,2/1/2008,3,2.2104001045227,,,,
9/1/2006,3/1/2008,3,2.21690011024475,,,,
9/1/2006,10/1/2006,3,1.96739995479584,2.01500010490417,1.96300005912781,18638,
9/1/2006,10/1/2006,4,1.78419995307922,1.80499994754791,1.76999998092651,7730,
9/1/2006,11/1/2006,4,1.81869995594025,1.82500004768372,1.80750000476837,3601,
9/1/2006,12/1/2006,4,1.83319997787476,1.83000004291534,1.83000004291534,1121,
9/1/2006,1/1/2007,4,1.85119998455048,0,0,403,
9/1/2006,2/1/2007,4,1.88020002841949,0,0,13,
9/1/2006,3/1/2007,4,1.9132000207901,0,0,38,
9/1/2006,4/1/2007,4,2.10369992256165,0,0,88,
9/1/2006,5/1/2007,4,2.12719988822937,0,0,128,
9/1/2006,6/1/2007,4,2.14219999313354,2.14000010490417,2.12750005722046,170,
9/1/2006,7/1/2007,4,2.14720010757446,0,0,3,
9/1/2006,8/1/2007,4,2.14619994163513,0,0,3,
9/1/2006,9/1/2007,4,2.14120006561279,0,0,0,
9/5/2006,10/1/2006,1,68.5999984741211,,,,
9/5/2006,11/1/2006,1,69.7699966430664,,,,
9/5/2006,12/1/2006,1,70.6500015258789,,,,
9/5/2006,1/1/2007,1,71.4100036621094,,,,
9/5/2006,2/1/2007,1,72.0400009155273,,,,
9/5/2006,3/1/2007,1,72.5699996948242,,,,
9/5/2006,4/1/2007,1,73,,,,
9/5/2006,5/1/2007,1,73.3600006103516,,,,
9/5/2006,6/1/2007,1,73.6500015258789,,,,
9/5/2006,7/1/2007,1,73.870002746582,,,,
9/5/2006,8/1/2007,1,74.0500030517578,,,,
9/5/2006,9/1/2007,1,74.1900024414062,,,,
9/5/2006,10/1/2007,1,74.2900009155273,,,,
9/5/2006,11/1/2007,1,74.3600006103516,,,,
9/5/2006,12/1/2007,1,74.4000015258789,,,,
9/5/2006,1/1/2008,1,74.4000015258789,,,,
9/5/2006,2/1/2008,1,74.370002746582,,,,
9/5/2006,3/1/2008,1,74.3199996948242,,,,
9/5/2006,4/1/2008,1,74.2399978637695,,,,
9/5/2006,5/1/2008,1,74.1399993896484,,,,
9/5/2006,6/1/2008,1,74.0400009155273,,,,
9/5/2006,7/1/2008,1,73.8899993896484,,,,
9/5/2006,8/1/2008,1,73.75,,,,
9/5/2006,9/1/2008,1,73.6100006103516,,,,
9/5/2006,10/1/2008,1,73.4599990844727,,,,
9/5/2006,11/1/2008,1,73.3099975585938,,,,
9/5/2006,12/1/2008,1,73.1600036621094,,,,
9/5/2006,1/1/2009,1,72.9800033569336,,,,
9/5/2006,2/1/2009,1,72.8000030517578,,,,
9/5/2006,3/1/2009,1,72.6399993896484,,,,
9/5/2006,4/1/2009,1,72.4800033569336,,,,
9/5/2006,5/1/2009,1,72.3199996948242,,,,
9/5/2006,6/1/2009,1,72.1699981689453,,,,
9/5/2006,7/1/2009,1,72.0199966430664,,,,
9/5/2006,8/1/2009,1,71.8600006103516,,,,
9/5/2006,9/1/2009,1,71.6999969482422,,,,
9/5/2006,10/1/2009,1,71.5400009155273,,,,
9/5/2006,11/1/2009,1,71.370002746582,,,,
9/5/2006,12/1/2009,1,71.1999969482422,,,,
9/5/2006,1/1/2010,1,71.0400009155273,,,,
9/5/2006,2/1/2010,1,70.879997253418,,,,
9/5/2006,3/1/2010,1,70.7200012207031,,,,
9/5/2006,4/1/2010,1,70.5599975585938,,,,
9/5/2006,5/1/2010,1,70.4000015258789,,,,
9/5/2006,6/1/2010,1,70.2399978637695,,,,
9/5/2006,7/1/2010,1,70.0899963378906,,,,
9/5/2006,8/1/2010,1,69.9400024414063,,,,
9/5/2006,9/1/2010,1,69.7900009155273,,,,
9/5/2006,10/1/2010,1,69.6399993896484,,,,
9/5/2006,11/1/2010,1,69.5100021362305,,,,
9/5/2006,12/1/2010,1,69.4000015258789,,,,
9/5/2006,1/1/2011,1,69.2699966430664,,,,
9/5/2006,2/1/2011,1,69.1399993896484,,,,
9/5/2006,3/1/2011,1,69.0100021362305,,,,
9/5/2006,4/1/2011,1,68.879997253418,,,,
9/5/2006,5/1/2011,1,68.75,,,,
9/5/2006,6/1/2011,1,68.620002746582,,,,
9/5/2006,7/1/2011,1,68.4899978637695,,,,
9/5/2006,8/1/2011,1,68.379997253418,,,,
9/5/2006,9/1/2011,1,68.2699966430664,,,,
9/5/2006,10/1/2011,1,68.1600036621094,,,,
9/5/2006,11/1/2011,1,68.0500030517578,,,,
9/5/2006,12/1/2011,1,67.9499969482422,,,,
9/5/2006,12/1/2012,1,66.6999969482422,,,,
9/5/2006,10/1/2006,2,1.64649999141693,1.73500001430511,1.63499999046326,21018,
9/5/2006,11/1/2006,2,1.67750000953674,1.75,1.66499996185303,1941,
9/5/2006,12/1/2006,2,1.69500005245209,1.75250005722046,1.69000005722046,829,
9/5/2006,1/1/2007,2,1.70000004768372,1.75999999046326,1.73099994659424,1137,
9/5/2006,10/1/2006,3,1.93630003929138,,,,
9/5/2006,11/1/2006,3,1.99619996547699,,,,
9/5/2006,12/1/2006,3,2.04270005226135,,,,
9/5/2006,1/1/2007,3,2.07969999313354,,,,
9/5/2006,2/1/2007,3,2.10220003128052,,,,
9/5/2006,3/1/2007,3,2.09369993209839,,,,
9/5/2006,4/1/2007,3,2.06669998168945,,,,
9/5/2006,5/1/2007,3,2.03769993782043,,,,
9/5/2006,6/1/2007,3,2.03169989585876,,,,
9/5/2006,7/1/2007,3,2.0436999797821,,,,
9/5/2006,8/1/2007,3,2.06270003318787,,,,
9/5/2006,9/1/2007,3,2.08619999885559,,,,
9/5/2006,10/1/2007,3,2.11069989204407,,,,
9/5/2006,11/1/2007,3,2.13720011711121,,,,
9/5/2006,12/1/2007,3,2.16519999504089,,,,
9/5/2006,1/1/2008,3,2.18420004844666,,,,
9/5/2006,2/1/2008,3,2.1926999092102,,,,
9/5/2006,3/1/2008,3,2.19919991493225,,,,
9/5/2006,10/1/2006,4,1.6826000213623,1.77499997615814,1.66999995708466,6594,
9/5/2006,11/1/2006,4,1.7389999628067,1.80499994754791,1.72500002384186,2780,
9/5/2006,12/1/2006,4,1.76150000095367,1.81599998474121,1.77999997138977,1499,
9/5/2006,1/1/2007,4,1.78999996185303,1.81500005722046,1.78999996185303,1600,
9/5/2006,2/1/2007,4,1.81900000572205,0,0,5,
9/5/2006,3/1/2007,4,1.85199999809265,0,0,0,
9/5/2006,4/1/2007,4,2.04250001907349,2.05999994277954,2.05999994277954,465,
9/5/2006,5/1/2007,4,2.06699991226196,2.09999990463257,2.0699999332428,490,
9/5/2006,6/1/2007,4,2.08299994468689,0,0,25,
9/5/2006,7/1/2007,4,2.08899998664856,0,0,0,
9/5/2006,8/1/2007,4,2.08800005912781,0,0,0,
9/5/2006,9/1/2007,4,2.08299994468689,0,0,0,
9/6/2006,10/1/2006,1,67.5,,,,
9/6/2006,11/1/2006,1,68.6999969482422,,,,
9/6/2006,12/1/2006,1,69.5999984741211,,,,
9/6/2006,1/1/2007,1,70.370002746582,,,,
9/6/2006,2/1/2007,1,71.0100021362305,,,,
9/6/2006,3/1/2007,1,71.5500030517578,,,,
9/6/2006,4/1/2007,1,71.9899978637695,,,,
9/6/2006,5/1/2007,1,72.3600006103516,,,,
9/6/2006,6/1/2007,1,72.6600036621094,,,,
9/6/2006,7/1/2007,1,72.9000015258789,,,,
9/6/2006,8/1/2007,1,73.0899963378906,,,,
9/6/2006,9/1/2007,1,73.2399978637695,,,,
9/6/2006,10/1/2007,1,73.3499984741211,,,,
9/6/2006,11/1/2007,1,73.4300003051758,,,,
9/6/2006,12/1/2007,1,73.4800033569336,,,,
9/6/2006,1/1/2008,1,73.4899978637695,,,,
9/6/2006,2/1/2008,1,73.4700012207031,,,,
9/6/2006,3/1/2008,1,73.4300003051758,,,,
9/6/2006,4/1/2008,1,73.3600006103516,,,,
9/6/2006,5/1/2008,1,73.2699966430664,,,,
9/6/2006,6/1/2008,1,73.1800003051758,,,,
9/6/2006,7/1/2008,1,73.0400009155273,,,,
9/6/2006,8/1/2008,1,72.9100036621094,,,,
9/6/2006,9/1/2008,1,72.7799987792969,,,,
9/6/2006,10/1/2008,1,72.629997253418,,,,
9/6/2006,11/1/2008,1,72.4800033569336,,,,
9/6/2006,12/1/2008,1,72.3300018310547,,,,
9/6/2006,1/1/2009,1,72.1600036621094,,,,
9/6/2006,2/1/2009,1,71.9899978637695,,,,
9/6/2006,3/1/2009,1,71.8300018310547,,,,
9/6/2006,4/1/2009,1,71.6699981689453,,,,
9/6/2006,5/1/2009,1,71.5199966430664,,,,
9/6/2006,6/1/2009,1,71.370002746582,,,,
9/6/2006,7/1/2009,1,71.2200012207031,,,,
9/6/2006,8/1/2009,1,71.0599975585938,,,,
9/6/2006,9/1/2009,1,70.9000015258789,,,,
9/6/2006,10/1/2009,1,70.7399978637695,,,,
9/6/2006,11/1/2009,1,70.5699996948242,,,,
9/6/2006,12/1/2009,1,70.4000015258789,,,,
9/6/2006,1/1/2010,1,70.2399978637695,,,,
9/6/2006,2/1/2010,1,70.0800018310547,,,,
9/6/2006,3/1/2010,1,69.9199981689453,,,,
9/6/2006,4/1/2010,1,69.7600021362305,,,,
9/6/2006,5/1/2010,1,69.5999984741211,,,,
9/6/2006,6/1/2010,1,69.4400024414063,,,,
9/6/2006,7/1/2010,1,69.2799987792969,,,,
9/6/2006,8/1/2010,1,69.120002746582,,,,
9/6/2006,9/1/2010,1,68.9700012207031,,,,
9/6/2006,10/1/2010,1,68.8199996948242,,,,
9/6/2006,11/1/2010,1,68.6900024414063,,,,
9/6/2006,12/1/2010,1,68.5800018310547,,,,
9/6/2006,1/1/2011,1,68.4499969482422,,,,
9/6/2006,2/1/2011,1,68.3199996948242,,,,
9/6/2006,3/1/2011,1,68.1900024414063,,,,
9/6/2006,4/1/2011,1,68.0599975585938,,,,
9/6/2006,5/1/2011,1,67.9300003051758,,,,
9/6/2006,6/1/2011,1,67.8000030517578,,,,
9/6/2006,7/1/2011,1,67.6699981689453,,,,
9/6/2006,8/1/2011,1,67.5599975585938,,,,
9/6/2006,9/1/2011,1,67.4499969482422,,,,
9/6/2006,10/1/2011,1,67.3399963378906,,,,
9/6/2006,11/1/2011,1,67.2300033569336,,,,
9/6/2006,12/1/2011,1,67.129997253418,,,,
9/6/2006,12/1/2012,1,65.879997253418,,,,
9/6/2006,10/1/2006,2,1.63999998569489,,,,
9/6/2006,11/1/2006,2,1.6710000038147,,,,
9/6/2006,12/1/2006,2,1.69200003147125,,,,
9/6/2006,1/1/2007,2,1.70099997520447,,,,
9/6/2006,10/1/2006,3,1.91100001335144,,,,
9/6/2006,11/1/2006,3,1.96979999542236,,,,
9/6/2006,12/1/2006,3,2.01539993286133,,,,
9/6/2006,1/1/2007,3,2.05290007591248,,,,
9/6/2006,2/1/2007,3,2.07590007781982,,,,
9/6/2006,3/1/2007,3,2.07039999961853,,,,
9/6/2006,4/1/2007,3,2.04640007019043,,,,
9/6/2006,5/1/2007,3,2.02189993858337,,,,
9/6/2006,6/1/2007,3,2.01740002632141,,,,
9/6/2006,7/1/2007,3,2.02990007400513,,,,
9/6/2006,8/1/2007,3,2.04940009117126,,,,
9/6/2006,9/1/2007,3,2.07290005683899,,,,
9/6/2006,10/1/2007,3,2.09789991378784,,,,
9/6/2006,11/1/2007,3,2.12490010261536,,,,
9/6/2006,12/1/2007,3,2.1538999080658,,,,
9/6/2006,1/1/2008,3,2.17289996147156,,,,
9/6/2006,2/1/2008,3,2.18140006065369,,,,
9/6/2006,3/1/2008,3,2.17239999771118,,,,
9/6/2006,10/1/2006,4,1.67900002002716,1.71749997138977,1.67499995231628,8271,
9/6/2006,11/1/2006,4,1.72630000114441,1.75499999523163,1.72000002861023,5325,
9/6/2006,12/1/2006,4,1.75129997730255,1.76499998569489,1.74500000476837,2149,
9/6/2006,1/1/2007,4,1.77530002593994,1.80999994277954,1.80999994277954,1236,
9/6/2006,2/1/2007,4,1.80429995059967,1.817999958992,1.817999958992,597,
9/6/2006,3/1/2007,4,1.83630001544952,0,0,36,
9/6/2006,4/1/2007,4,2.02579998970032,2.04250001907349,2.02999997138977,636,
9/6/2006,5/1/2007,4,2.05029988288879,0,0,534,
9/6/2006,6/1/2007,4,2.06680011749268,0,0,31,
9/6/2006,7/1/2007,4,2.07329988479614,2.07500004768372,2.07500004768372,26,
9/6/2006,8/1/2007,4,2.07279992103577,2.09999990463257,2.09999990463257,81,
9/6/2006,9/1/2007,4,2.0683000087738,2.08299994468689,2.08299994468689,1,
9/7/2006,9/1/2008,1,72.7799987792969,,,,
9/7/2006,6/1/2009,1,71.370002746582,,,,
9/7/2006,7/1/2009,1,71.2200012207031,,,,
9/7/2006,10/1/2006,1,67.3199996948242,67.9800033569336,66.7600021362305,98575,
9/7/2006,11/1/2006,1,68.5,69.1500015258789,68,52869,
9/7/2006,12/1/2006,1,69.4300003051758,70.0299987792969,68.9499969482422,28504,
9/7/2006,1/1/2007,1,70.2200012207031,70.7799987792969,69.9199981689453,8328,
9/7/2006,2/1/2007,1,70.870002746582,71.3000030517578,70.5899963378906,2983,
9/7/2006,3/1/2007,1,71.4100036621094,71.4000015258789,71.0500030517578,3170,
9/7/2006,4/1/2007,1,71.8499984741211,71.8000030517578,71.8000030517578,2007,
9/7/2006,5/1/2007,1,72.2200012207031,0,0,3000,
9/7/2006,6/1/2007,1,72.5299987792969,72.6999969482422,72.3499984741211,6902,
9/7/2006,7/1/2007,1,72.7699966430664,0,0,2310,
9/7/2006,8/1/2007,1,72.9700012207031,0,0,1395,
9/7/2006,9/1/2007,1,73.120002746582,73.1999969482422,73.1999969482422,394,
9/7/2006,10/1/2007,1,73.2300033569336,73.5,73.5,197,
9/7/2006,11/1/2007,1,73.3099975585938,0,0,6500,
9/7/2006,12/1/2007,1,73.3600006103516,73.75,73,15180,
9/7/2006,1/1/2008,1,73.370002746582,0,0,2800,
9/7/2006,2/1/2008,1,73.3600006103516,0,0,13,
9/7/2006,3/1/2008,1,73.3399963378906,0,0,50,
9/7/2006,4/1/2008,1,73.2900009155273,0,0,500,
9/7/2006,5/1/2008,1,73.2200012207031,0,0,0,
9/7/2006,6/1/2008,1,73.1500015258789,0,0,1000,
9/7/2006,7/1/2008,1,73.0299987792969,0,0,50,
9/7/2006,8/1/2008,1,72.9100036621094,0,0,450,
9/7/2006,10/1/2008,1,72.6399993896484,0,0,0,
9/7/2006,11/1/2008,1,72.4899978637695,0,0,0,
9/7/2006,12/1/2008,1,72.3399963378906,72.3000030517578,71.6999969482422,3747,
9/7/2006,1/1/2009,1,72.1699981689453,0,0,0,
9/7/2006,2/1/2009,1,72,0,0,0,
9/7/2006,3/1/2009,1,71.8399963378906,0,0,0,
9/7/2006,4/1/2009,1,71.6800003051758,0,0,0,
9/7/2006,5/1/2009,1,71.5299987792969,0,0,0,
9/7/2006,8/1/2009,1,71.0699996948242,0,0,0,
9/7/2006,9/1/2009,1,70.9199981689453,0,0,0,
9/7/2006,10/1/2009,1,70.7600021362305,0,0,0,
9/7/2006,11/1/2009,1,70.5999984741211,0,0,0,
9/7/2006,12/1/2009,1,70.4400024414062,70,70,816,
9/7/2006,1/1/2010,1,70.2799987792969,0,0,0,
9/7/2006,2/1/2010,1,70.120002746582,0,0,0,
9/7/2006,3/1/2010,1,69.9599990844727,0,0,0,
9/7/2006,4/1/2010,1,69.8000030517578,0,0,0,
9/7/2006,5/1/2010,1,69.6399993896484,0,0,0,
9/7/2006,6/1/2010,1,69.4800033569336,0,0,0,
9/7/2006,7/1/2010,1,69.3199996948242,0,0,0,
9/7/2006,8/1/2010,1,69.1600036621094,0,0,0,
9/7/2006,9/1/2010,1,69.0100021362305,0,0,0,
9/7/2006,10/1/2010,1,68.8600006103516,0,0,0,
9/7/2006,11/1/2010,1,68.7300033569336,0,0,50,
9/7/2006,12/1/2010,1,68.6100006103516,68.8000030517578,68.5999984741211,2405,
9/7/2006,1/1/2011,1,68.4800033569336,0,0,0,
9/7/2006,2/1/2011,1,68.3499984741211,0,0,0,
9/7/2006,3/1/2011,1,68.2200012207031,0,0,0,
9/7/2006,4/1/2011,1,68.0899963378906,0,0,0,
9/7/2006,5/1/2011,1,67.9599990844727,0,0,0,
9/7/2006,6/1/2011,1,67.8300018310547,0,0,0,
9/7/2006,7/1/2011,1,67.6999969482422,0,0,0,
9/7/2006,8/1/2011,1,67.5899963378906,0,0,0,
9/7/2006,9/1/2011,1,67.4800033569336,0,0,0,
9/7/2006,10/1/2011,1,67.370002746582,0,0,0,
9/7/2006,11/1/2011,1,67.2600021362305,0,0,0,
9/7/2006,12/1/2011,1,67.1600036621094,0,0,0,
9/7/2006,12/1/2012,1,65.9100036621094,66,65.8499984741211,22,
9/7/2006,10/1/2006,2,1.64170002937317,,,,
9/7/2006,11/1/2006,2,1.68280005455017,,,,
9/7/2006,12/1/2006,2,1.7043000459671,,,,
9/7/2006,1/1/2007,2,1.71430003643036,,,,
9/7/2006,10/1/2006,3,1.88759994506836,1.9235999584198,1.875,25294,
9/7/2006,11/1/2006,3,1.94840002059937,1.97640001773834,1.93499994277954,11481,
9/7/2006,12/1/2006,3,1.99639999866486,2.02749991416931,1.98500001430511,4718,
9/7/2006,1/1/2007,3,2.03439998626709,2.05999994277954,2.01999998092651,3501,
9/7/2006,2/1/2007,3,2.05739998817444,2.07599997520447,2.04299998283386,2407,
9/7/2006,3/1/2007,3,2.05340003967285,2.06500005722046,2.04500007629395,692,
9/7/2006,4/1/2007,3,2.03139996528625,2.04500007629395,2.02800011634827,528,
9/7/2006,5/1/2007,3,2.00939989089966,2.0220000743866,2.01200008392334,650,
9/7/2006,6/1/2007,3,2.00589990615845,2.01600003242493,2.00999999046326,968,
9/7/2006,7/1/2007,3,2.01839995384216,2.02800011634827,2.02800011634827,85,
9/7/2006,8/1/2007,3,2.0378999710083,2.04699993133545,2.04500007629395,33,
9/7/2006,9/1/2007,3,2.06139993667603,2.05749988555908,2.05749988555908,7,
9/7/2006,10/1/2007,3,2.08640003204346,2.08999991416931,2.08500003814697,2,
9/7/2006,11/1/2007,3,2.11389994621277,0,0,0,
9/7/2006,12/1/2007,3,2.14289999008179,0,0,95,
9/7/2006,1/1/2008,3,2.16190004348755,0,0,0,
9/7/2006,2/1/2008,3,2.1703999042511,2.17350006103516,2.17350006103516,8,
9/7/2006,3/1/2008,3,2.16140007972717,0,0,0,
9/7/2006,10/1/2006,4,1.68410003185272,1.69400000572205,1.66999995708466,6785,
9/7/2006,11/1/2006,4,1.72019994258881,1.73300004005432,1.71249997615814,4112,
9/7/2006,12/1/2006,4,1.74619996547699,1.75300002098084,1.74749994277954,3227,
9/7/2006,1/1/2007,4,1.77119994163513,1.7849999666214,1.76999998092651,1101,
9/7/2006,2/1/2007,4,1.79970002174377,1.80499994754791,1.80499994754791,139,
9/7/2006,3/1/2007,4,1.83120000362396,1.82749998569489,1.82749998569489,198,
9/7/2006,4/1/2007,4,2.01869988441467,2.01900005340576,2.01300001144409,127,
9/7/2006,5/1/2007,4,2.04320001602173,0,0,155,
9/7/2006,6/1/2007,4,2.06069993972778,0,0,2,
9/7/2006,7/1/2007,4,2.06820011138916,0,0,2,
9/7/2006,8/1/2007,4,2.06870007514954,0,0,155,
9/7/2006,9/1/2007,4,2.06419992446899,2.06649994850159,2.06649994850159,4,
9/8/2006,10/1/2006,1,66.25,,,,
9/8/2006,11/1/2006,1,67.379997253418,,,,
9/8/2006,12/1/2006,1,68.3300018310547,,,,
9/8/2006,1/1/2007,1,69.129997253418,,,,
9/8/2006,2/1/2007,1,69.8000030517578,,,,
9/8/2006,3/1/2007,1,70.3600006103516,,,,
9/8/2006,4/1/2007,1,70.8300018310547,,,,
9/8/2006,5/1/2007,1,71.2200012207031,,,,
9/8/2006,6/1/2007,1,71.5400009155273,,,,
9/8/2006,7/1/2007,1,71.7900009155273,,,,
9/8/2006,8/1/2007,1,72,,,,
9/8/2006,9/1/2007,1,72.1600036621094,,,,
9/8/2006,10/1/2007,1,72.2799987792969,,,,
9/8/2006,11/1/2007,1,72.370002746582,,,,
9/8/2006,12/1/2007,1,72.4300003051758,,,,
9/8/2006,1/1/2008,1,72.4499969482422,,,,
9/8/2006,2/1/2008,1,72.4400024414063,,,,
9/8/2006,3/1/2008,1,72.4199981689453,,,,
9/8/2006,4/1/2008,1,72.379997253418,,,,
9/8/2006,5/1/2008,1,72.3199996948242,,,,
9/8/2006,6/1/2008,1,72.2600021362305,,,,
9/8/2006,7/1/2008,1,72.1500015258789,,,,
9/8/2006,8/1/2008,1,72.0400009155273,,,,
9/8/2006,9/1/2008,1,71.9199981689453,,,,
9/8/2006,10/1/2008,1,71.7900009155273,,,,
9/8/2006,11/1/2008,1,71.6500015258789,,,,
9/8/2006,12/1/2008,1,71.5100021362305,,,,
9/8/2006,1/1/2009,1,71.3399963378906,,,,
9/8/2006,2/1/2009,1,71.1699981689453,,,,
9/8/2006,3/1/2009,1,71.0100021362305,,,,
9/8/2006,4/1/2009,1,70.8499984741211,,,,
9/8/2006,5/1/2009,1,70.6999969482422,,,,
9/8/2006,6/1/2009,1,70.5400009155273,,,,
9/8/2006,7/1/2009,1,70.3899993896484,,,,
9/8/2006,8/1/2009,1,70.2399978637695,,,,
9/8/2006,9/1/2009,1,70.0899963378906,,,,
9/8/2006,10/1/2009,1,69.9300003051758,,,,
9/8/2006,11/1/2009,1,69.7699966430664,,,,
9/8/2006,12/1/2009,1,69.6100006103516,,,,
9/8/2006,1/1/2010,1,69.4499969482422,,,,
9/8/2006,2/1/2010,1,69.2900009155273,,,,
9/8/2006,3/1/2010,1,69.129997253418,,,,
9/8/2006,4/1/2010,1,68.9700012207031,,,,
9/8/2006,5/1/2010,1,68.8099975585938,,,,
9/8/2006,6/1/2010,1,68.6500015258789,,,,
9/8/2006,7/1/2010,1,68.4899978637695,,,,
9/8/2006,8/1/2010,1,68.3300018310547,,,,
9/8/2006,9/1/2010,1,68.1800003051758,,,,
9/8/2006,10/1/2010,1,68.0299987792969,,,,
9/8/2006,11/1/2010,1,67.9000015258789,,,,
9/8/2006,12/1/2010,1,67.7799987792969,,,,
9/8/2006,1/1/2011,1,67.6500015258789,,,,
9/8/2006,2/1/2011,1,67.5199966430664,,,,
9/8/2006,3/1/2011,1,67.4000015258789,,,,
9/8/2006,4/1/2011,1,67.2799987792969,,,,
9/8/2006,5/1/2011,1,67.1600036621094,,,,
9/8/2006,6/1/2011,1,67.0400009155273,,,,
9/8/2006,7/1/2011,1,66.9199981689453,,,,
9/8/2006,8/1/2011,1,66.8099975585938,,,,
9/8/2006,9/1/2011,1,66.6999969482422,,,,
9/8/2006,10/1/2011,1,66.5899963378906,,,,
9/8/2006,11/1/2011,1,66.4800033569336,,,,
9/8/2006,12/1/2011,1,66.379997253418,,,,
9/8/2006,12/1/2012,1,65.1800003051758,,,,
9/8/2006,11/1/2006,2,1.65139997005463,,,,
9/8/2006,12/1/2006,2,1.67540001869202,,,,
9/8/2006,1/1/2007,2,1.68840003013611,,,,
9/8/2006,10/1/2006,2,1.60909998416901,1.65400004386902,1.60500001907349,17510,
9/8/2006,10/1/2006,3,1.84319996833801,,,,
9/8/2006,11/1/2006,3,1.90779995918274,,,,
9/8/2006,12/1/2006,3,1.9617999792099,,,,
9/8/2006,1/1/2007,3,2.00329995155334,,,,
9/8/2006,2/1/2007,3,2.02830004692078,,,,
9/8/2006,3/1/2007,3,2.02530002593994,,,,
9/8/2006,4/1/2007,3,2.00530004501343,,,,
9/8/2006,5/1/2007,3,1.98479998111725,,,,
9/8/2006,6/1/2007,3,1.98179996013641,,,,
9/8/2006,7/1/2007,3,1.99380004405975,,,,
9/8/2006,8/1/2007,3,2.01279997825623,,,,
9/8/2006,9/1/2007,3,2.03730010986328,,,,
9/8/2006,10/1/2007,3,2.06329989433289,,,,
9/8/2006,11/1/2007,3,2.09130001068115,,,,
9/8/2006,12/1/2007,3,2.12080001831055,,,,
9/8/2006,1/1/2008,3,2.13980007171631,,,,
9/8/2006,2/1/2008,3,2.14829993247986,,,,
9/8/2006,3/1/2008,3,2.13930010795593,,,,
9/8/2006,10/1/2006,4,1.64230000972748,1.68799996376038,1.63499999046326,8634,
9/8/2006,11/1/2006,4,1.69990003108978,1.72130000591278,1.70000004768372,4713,
9/8/2006,12/1/2006,4,1.73140001296997,1.74600005149841,1.74000000953674,972,
9/8/2006,1/1/2007,4,1.75940001010895,1.77869999408722,1.75999999046326,580,
9/8/2006,2/1/2007,4,1.78740000724792,0,0,311,
9/8/2006,3/1/2007,4,1.81889998912811,0,0,265,
9/8/2006,4/1/2007,4,2.0048999786377,1.99500000476837,1.99500000476837,200,
9/8/2006,5/1/2007,4,2.02940011024475,2.02500009536743,2.02500009536743,100,
9/8/2006,6/1/2007,4,2.04690003395081,0,0,600,
9/8/2006,7/1/2007,4,2.05489993095398,0,0,0,
9/8/2006,8/1/2007,4,2.05590009689331,0,0,321,
9/8/2006,9/1/2007,4,2.05189990997314,0,0,1061,
9/11/2006,10/1/2006,1,65.6100006103516,0,0,140696,
9/11/2006,11/1/2006,1,66.5899963378906,0,0,89463,
9/11/2006,12/1/2006,1,67.5100021362305,0,0,38715,
9/11/2006,1/1/2007,1,68.3000030517578,69.0199966430664,68.0699996948242,10833,
9/11/2006,2/1/2007,1,68.9700012207031,69.5,68.7900009155274,5895,
9/11/2006,3/1/2007,1,69.5299987792969,70.2099990844727,69.4400024414063,2906,
9/11/2006,4/1/2007,1,69.9899978637695,70,70,7318,
9/11/2006,5/1/2007,1,70.3600006103516,70.3499984741211,70.3499984741211,2992,
9/11/2006,6/1/2007,1,70.6600036621094,0,0,8605,
9/11/2006,7/1/2007,1,70.9000015258789,0,0,4013,
9/11/2006,8/1/2007,1,71.0999984741211,0,0,168,
9/11/2006,9/1/2007,1,71.2600021362305,0,0,503,
9/11/2006,10/1/2007,1,71.379997253418,0,0,202,
9/11/2006,11/1/2007,1,71.4599990844727,0,0,1502,
9/11/2006,12/1/2007,1,71.5100021362305,0,0,16478,
9/11/2006,1/1/2008,1,71.5400009155273,0,0,352,
9/11/2006,2/1/2008,1,71.5400009155273,0,0,0,
9/11/2006,3/1/2008,1,71.5299987792969,0,0,0,
9/11/2006,4/1/2008,1,71.4899978637695,0,0,0,
9/11/2006,5/1/2008,1,71.4300003051758,0,0,300,
9/11/2006,6/1/2008,1,71.370002746582,0,0,2105,
9/11/2006,7/1/2008,1,71.2699966430664,0,0,100,
9/11/2006,8/1/2008,1,71.1699981689453,0,0,0,
9/11/2006,9/1/2008,1,71.0599975585938,0,0,30,
9/11/2006,10/1/2008,1,70.9400024414063,0,0,0,
9/11/2006,11/1/2008,1,70.8000030517578,0,0,0,
9/11/2006,12/1/2008,1,70.6600036621094,0,0,4917,
9/11/2006,1/1/2009,1,70.4899978637695,0,0,0,
9/11/2006,2/1/2009,1,70.3199996948242,0,0,0,
9/11/2006,3/1/2009,1,70.1600036621094,0,0,0,
9/11/2006,4/1/2009,1,70,0,0,0,
9/11/2006,5/1/2009,1,69.8499984741211,0,0,0,
9/11/2006,6/1/2009,1,69.6900024414063,0,0,500,
9/11/2006,7/1/2009,1,69.5400009155273,0,0,0,
9/11/2006,8/1/2009,1,69.379997253418,0,0,0,
9/11/2006,9/1/2009,1,69.2200012207031,0,0,0,
9/11/2006,10/1/2009,1,69.0599975585937,0,0,0,
9/11/2006,11/1/2009,1,68.9000015258789,0,0,0,
9/11/2006,12/1/2009,1,68.7399978637695,0,0,2740,
9/11/2006,1/1/2010,1,68.5800018310547,0,0,0,
9/11/2006,2/1/2010,1,68.4199981689453,0,0,0,
9/11/2006,3/1/2010,1,68.2600021362305,0,0,0,
9/11/2006,4/1/2010,1,68.0999984741211,0,0,0,
9/11/2006,5/1/2010,1,67.9400024414062,0,0,0,
9/11/2006,6/1/2010,1,67.7799987792969,0,0,0,
9/11/2006,7/1/2010,1,67.620002746582,0,0,0,
9/11/2006,8/1/2010,1,67.4599990844727,0,0,0,
9/11/2006,9/1/2010,1,67.3099975585938,0,0,0,
9/11/2006,10/1/2010,1,67.1600036621094,0,0,0,
9/11/2006,11/1/2010,1,67.0299987792969,0,0,0,
9/11/2006,12/1/2010,1,66.9100036621094,0,0,3857,
9/11/2006,1/1/2011,1,66.7799987792969,0,0,0,
9/11/2006,2/1/2011,1,66.6500015258789,0,0,0,
9/11/2006,3/1/2011,1,66.5299987792969,0,0,0,
9/11/2006,4/1/2011,1,66.4100036621094,0,0,0,
9/11/2006,5/1/2011,1,66.2900009155274,0,0,0,
9/11/2006,6/1/2011,1,66.1699981689453,0,0,0,
9/11/2006,7/1/2011,1,66.0500030517578,0,0,0,
9/11/2006,8/1/2011,1,65.9400024414063,0,0,0,
9/11/2006,9/1/2011,1,65.8300018310547,0,0,0,
9/11/2006,10/1/2011,1,65.7200012207031,0,0,0,
9/11/2006,11/1/2011,1,65.6100006103516,0,0,0,
9/11/2006,12/1/2011,1,65.5100021362305,0,0,150,
9/11/2006,12/1/2012,1,64.3099975585938,0,0,26,
9/11/2006,10/1/2006,2,1.5945999622345,,,,
9/11/2006,11/1/2006,2,1.62960004806519,,,,
9/11/2006,12/1/2006,2,1.6496000289917,,,,
9/11/2006,1/1/2007,2,1.66310000419617,,,,
9/11/2006,10/1/2006,3,1.80540001392365,,,,
9/11/2006,11/1/2006,3,1.87139999866486,,,,
9/11/2006,12/1/2006,3,1.92490005493164,,,,
9/11/2006,1/1/2007,3,1.9679000377655,,,,
9/11/2006,2/1/2007,3,1.99339997768402,,,,
9/11/2006,3/1/2007,3,1.99090003967285,,,,
9/11/2006,4/1/2007,3,1.97090005874634,,,,
9/11/2006,5/1/2007,3,1.95039999485016,,,,
9/11/2006,6/1/2007,3,1.94739997386932,,,,
9/11/2006,7/1/2007,3,1.95940005779266,,,,
9/11/2006,8/1/2007,3,1.97839999198914,,,,
9/11/2006,9/1/2007,3,2.00289988517761,,,,
9/11/2006,10/1/2007,3,2.0288999080658,,,,
9/11/2006,11/1/2007,3,2.05690002441406,,,,
9/11/2006,12/1/2007,3,2.08640003204346,,,,
9/11/2006,1/1/2008,3,2.10540008544922,,,,
9/11/2006,2/1/2008,3,2.11389994621277,,,,
9/11/2006,3/1/2008,3,2.10489988327026,,,,
9/11/2006,10/1/2006,4,1.62150001525879,0,0,7364,
9/11/2006,11/1/2006,4,1.67089998722076,0,0,4647,
9/11/2006,12/1/2006,4,1.70089995861053,0,0,957,
9/11/2006,1/1/2007,4,1.72739994525909,1.75940001010895,1.73749995231628,893,
9/11/2006,2/1/2007,4,1.75590002536774,1.78740000724792,1.78740000724792,468,
9/11/2006,3/1/2007,4,1.78740000724792,1.81889998912811,1.81889998912811,355,
9/11/2006,4/1/2007,4,1.97239995002747,0,0,125,
9/11/2006,5/1/2007,4,1.99689996242523,0,0,0,
9/11/2006,6/1/2007,4,2.01440000534058,0,0,100,
9/11/2006,7/1/2007,4,2.02239990234375,0,0,1,
9/11/2006,8/1/2007,4,2.02340006828308,0,0,75,
9/11/2006,9/1/2007,4,2.01939988136291,2.02999997138977,2.02999997138977,181,
9/12/2006,1/1/2007,1,66.6900024414062,,,,
9/12/2006,2/1/2007,1,67.3499984741211,,,,
9/12/2006,3/1/2007,1,67.9000015258789,,,,
9/12/2006,4/1/2007,1,68.3600006103516,,,,
9/12/2006,5/1/2007,1,68.7399978637695,,,,
9/12/2006,6/1/2007,1,69.0500030517578,,,,
9/12/2006,7/1/2007,1,69.3000030517578,,,,
9/12/2006,8/1/2007,1,69.5100021362305,,,,
9/12/2006,9/1/2007,1,69.6800003051758,,,,
9/12/2006,10/1/2007,1,69.8000030517578,,,,
9/12/2006,11/1/2007,1,69.8899993896484,,,,
9/12/2006,12/1/2007,1,69.9499969482422,,,,
9/12/2006,1/1/2008,1,69.9800033569336,,,,
9/12/2006,2/1/2008,1,69.9899978637695,,,,
9/12/2006,3/1/2008,1,69.9800033569336,,,,
9/12/2006,4/1/2008,1,69.9499969482422,,,,
9/12/2006,5/1/2008,1,69.9000015258789,,,,
9/12/2006,6/1/2008,1,69.8499984741211,,,,
9/12/2006,7/1/2008,1,69.7600021362305,,,,
9/12/2006,8/1/2008,1,69.6699981689453,,,,
9/12/2006,9/1/2008,1,69.5599975585938,,,,
9/12/2006,10/1/2008,1,69.4499969482422,,,,
9/12/2006,11/1/2008,1,69.3199996948242,,,,
9/12/2006,12/1/2008,1,69.1900024414062,,,,
9/12/2006,1/1/2009,1,69.0299987792969,,,,
9/12/2006,2/1/2009,1,68.870002746582,,,,
9/12/2006,3/1/2009,1,68.7099990844727,,,,
9/12/2006,4/1/2009,1,68.5500030517578,,,,
9/12/2006,5/1/2009,1,68.4000015258789,,,,
9/12/2006,6/1/2009,1,68.25,,,,
9/12/2006,7/1/2009,1,68.0999984741211,,,,
9/12/2006,8/1/2009,1,67.9400024414062,,,,
9/12/2006,9/1/2009,1,67.7799987792969,,,,
9/12/2006,10/1/2009,1,67.620002746582,,,,
9/12/2006,11/1/2009,1,67.4599990844727,,,,
9/12/2006,12/1/2009,1,67.3000030517578,,,,
9/12/2006,1/1/2010,1,67.1399993896484,,,,
9/12/2006,2/1/2010,1,66.9800033569336,,,,
9/12/2006,3/1/2010,1,66.8199996948242,,,,
9/12/2006,4/1/2010,1,66.6600036621094,,,,
9/12/2006,5/1/2010,1,66.5,,,,
9/12/2006,6/1/2010,1,66.3499984741211,,,,
9/12/2006,7/1/2010,1,66.1999969482422,,,,
9/12/2006,8/1/2010,1,66.0500030517578,,,,
9/12/2006,9/1/2010,1,65.9000015258789,,,,
9/12/2006,10/1/2010,1,65.75,,,,
9/12/2006,11/1/2010,1,65.620002746582,,,,
9/12/2006,12/1/2010,1,65.5,,,,
9/12/2006,1/1/2011,1,65.370002746582,,,,
9/12/2006,2/1/2011,1,65.2399978637695,,,,
9/12/2006,3/1/2011,1,65.120002746582,,,,
9/12/2006,4/1/2011,1,65,,,,
9/12/2006,5/1/2011,1,64.879997253418,,,,
9/12/2006,6/1/2011,1,64.7600021362305,,,,
9/12/2006,7/1/2011,1,64.6399993896484,,,,
9/12/2006,8/1/2011,1,64.5299987792969,,,,
9/12/2006,9/1/2011,1,64.4199981689453,,,,
9/12/2006,10/1/2011,1,64.3099975585938,,,,
9/12/2006,11/1/2011,1,64.1999969482422,,,,
9/12/2006,12/1/2011,1,64.0999984741211,,,,
9/12/2006,12/1/2012,1,62.9000015258789,,,,
9/12/2006,10/1/2006,1,63.7599983215332,66.4400024414063,63.5900001525879,150651,
9/12/2006,11/1/2006,1,64.9000015258789,67.4000015258789,64.6999969482422,102568,
9/12/2006,12/1/2006,1,65.879997253418,68.2799987792969,65.6999969482422,40182,
9/12/2006,10/1/2006,2,1.55209994316101,,,,
9/12/2006,11/1/2006,2,1.5871000289917,,,,
9/12/2006,12/1/2006,2,1.60660004615784,,,,
9/12/2006,1/1/2007,2,1.62059998512268,,,,
9/12/2006,10/1/2006,3,1.75969994068146,,,,
9/12/2006,11/1/2006,3,1.81330001354218,,,,
9/12/2006,12/1/2006,3,1.86730003356934,,,,
9/12/2006,1/1/2007,3,1.91180002689362,,,,
9/12/2006,2/1/2007,3,1.93879997730255,,,,
9/12/2006,3/1/2007,3,1.9378000497818,,,,
9/12/2006,4/1/2007,3,1.91929996013641,,,,
9/12/2006,5/1/2007,3,1.90030002593994,,,,
9/12/2006,6/1/2007,3,1.89779996871948,,,,
9/12/2006,7/1/2007,3,1.90980005264282,,,,
9/12/2006,8/1/2007,3,1.92830002307892,,,,
9/12/2006,9/1/2007,3,1.95329999923706,,,,
9/12/2006,10/1/2007,3,1.97930002212524,,,,
9/12/2006,11/1/2007,3,2.00729990005493,,,,
9/12/2006,12/1/2007,3,2.03730010986328,,,,
9/12/2006,1/1/2008,3,2.05629992485046,,,,
9/12/2006,2/1/2008,3,2.06480002403259,,,,
9/12/2006,3/1/2008,3,2.05579996109009,,,,
9/12/2006,10/1/2006,4,1.60829997062683,1.65160000324249,1.5900000333786,10017,
9/12/2006,11/1/2006,4,1.65230000019074,1.69449996948242,1.62999999523163,6250,
9/12/2006,12/1/2006,4,1.68180000782013,1.71000003814697,1.66499996185303,1218,
9/12/2006,1/1/2007,4,1.70829999446869,1.73000001907349,1.69700002670288,1128,
9/12/2006,2/1/2007,4,1.73430001735687,0,0,250,
9/12/2006,3/1/2007,4,1.76380002498627,0,0,520,
9/12/2006,4/1/2007,4,1.94480001926422,1.95500004291534,1.92499995231628,359,
9/12/2006,5/1/2007,4,1.96930003166199,1.96000003814697,1.96000003814697,36,
9/12/2006,6/1/2007,4,1.98679995536804,2.01999998092651,2.00500011444092,265,
9/12/2006,7/1/2007,4,1.99479997158051,2.01500010490417,2.01500010490417,95,
9/12/2006,8/1/2007,4,1.99580001831055,0,0,225,
9/12/2006,9/1/2007,4,1.99279999732971,0,0,200,
9/13/2006,10/1/2006,1,63.9700012207031,,,,
9/13/2006,11/1/2006,1,64.9800033569336,,,,
9/13/2006,12/1/2006,1,65.9899978637695,,,,
9/13/2006,1/1/2007,1,66.8300018310547,,,,
9/13/2006,2/1/2007,1,67.5100021362305,,,,
9/13/2006,3/1/2007,1,68.0800018310547,,,,
9/13/2006,4/1/2007,1,68.5599975585938,,,,
9/13/2006,5/1/2007,1,68.9499969482422,,,,
9/13/2006,6/1/2007,1,69.2699966430664,,,,
9/13/2006,7/1/2007,1,69.5299987792969,,,,
9/13/2006,8/1/2007,1,69.75,,,,
9/13/2006,9/1/2007,1,69.9300003051758,,,,
9/13/2006,10/1/2007,1,70.0599975585938,,,,
9/13/2006,11/1/2007,1,70.1600036621094,,,,
9/13/2006,12/1/2007,1,70.2300033569336,,,,
9/13/2006,1/1/2008,1,70.2699966430664,,,,
9/13/2006,2/1/2008,1,70.3000030517578,,,,
9/13/2006,3/1/2008,1,70.3099975585937,,,,
9/13/2006,4/1/2008,1,70.3099975585937,,,,
9/13/2006,5/1/2008,1,70.2799987792969,,,,
9/13/2006,6/1/2008,1,70.25,,,,
9/13/2006,7/1/2008,1,70.1900024414063,,,,
9/13/2006,8/1/2008,1,70.1100006103516,,,,
9/13/2006,9/1/2008,1,70.0100021362305,,,,
9/13/2006,10/1/2008,1,69.9199981689453,,,,
9/13/2006,11/1/2008,1,69.8099975585938,,,,
9/13/2006,12/1/2008,1,69.6999969482422,,,,
9/13/2006,1/1/2009,1,69.5599975585938,,,,
9/13/2006,2/1/2009,1,69.4199981689453,,,,
9/13/2006,3/1/2009,1,69.2799987792969,,,,
9/13/2006,4/1/2009,1,69.1399993896484,,,,
9/13/2006,5/1/2009,1,69.0100021362305,,,,
9/13/2006,6/1/2009,1,68.879997253418,,,,
9/13/2006,7/1/2009,1,68.7300033569336,,,,
9/13/2006,8/1/2009,1,68.5699996948242,,,,
9/13/2006,9/1/2009,1,68.4100036621094,,,,
9/13/2006,10/1/2009,1,68.25,,,,
9/13/2006,11/1/2009,1,68.0899963378906,,,,
9/13/2006,12/1/2009,1,67.9300003051758,,,,
9/13/2006,1/1/2010,1,67.7699966430664,,,,
9/13/2006,2/1/2010,1,67.6100006103516,,,,
9/13/2006,3/1/2010,1,67.4599990844727,,,,
9/13/2006,4/1/2010,1,67.3099975585938,,,,
9/13/2006,5/1/2010,1,67.1600036621094,,,,
9/13/2006,6/1/2010,1,67.0100021362305,,,,
9/13/2006,7/1/2010,1,66.8600006103516,,,,
9/13/2006,8/1/2010,1,66.7099990844727,,,,
9/13/2006,9/1/2010,1,66.5599975585937,,,,
9/13/2006,10/1/2010,1,66.4100036621094,,,,
9/13/2006,11/1/2010,1,66.2799987792969,,,,
9/13/2006,12/1/2010,1,66.1600036621094,,,,
9/13/2006,1/1/2011,1,66.0299987792969,,,,
9/13/2006,2/1/2011,1,65.9000015258789,,,,
9/13/2006,3/1/2011,1,65.7799987792969,,,,
9/13/2006,4/1/2011,1,65.6600036621094,,,,
9/13/2006,5/1/2011,1,65.5400009155273,,,,
9/13/2006,6/1/2011,1,65.4199981689453,,,,
9/13/2006,7/1/2011,1,65.3000030517578,,,,
9/13/2006,8/1/2011,1,65.1900024414063,,,,
9/13/2006,9/1/2011,1,65.0800018310547,,,,
9/13/2006,10/1/2011,1,64.9700012207031,,,,
9/13/2006,11/1/2011,1,64.8600006103516,,,,
9/13/2006,12/1/2011,1,64.7600021362305,,,,
9/13/2006,12/1/2012,1,63.560001373291,,,,
9/13/2006,10/1/2006,2,1.55309998989105,,,,
9/13/2006,11/1/2006,2,1.59309995174408,,,,
9/13/2006,12/1/2006,2,1.61310005187988,,,,
9/13/2006,1/1/2007,2,1.62909996509552,,,,
9/13/2006,10/1/2006,3,1.74279999732971,,,,
9/13/2006,11/1/2006,3,1.80910003185272,,,,
9/13/2006,12/1/2006,3,1.86409997940063,,,,
9/13/2006,1/1/2007,3,1.91159999370575,,,,
9/13/2006,2/1/2007,3,1.94060003757477,,,,
9/13/2006,3/1/2007,3,1.94260001182556,,,,
9/13/2006,4/1/2007,3,1.92709994316101,,,,
9/13/2006,5/1/2007,3,1.91110002994537,,,,
9/13/2006,6/1/2007,3,1.90910005569458,,,,
9/13/2006,7/1/2007,3,1.92110002040863,,,,
9/13/2006,8/1/2007,3,1.93959999084473,,,,
9/13/2006,9/1/2007,3,1.96459996700287,,,,
9/13/2006,10/1/2007,3,1.99109995365143,,,,
9/13/2006,11/1/2007,3,2.01959991455078,,,,
9/13/2006,12/1/2007,3,2.05010008811951,,,,
9/13/2006,1/1/2008,3,2.06960010528564,,,,
9/13/2006,2/1/2008,3,2.07809996604919,,,,
9/13/2006,3/1/2008,3,2.06909990310669,,,,
9/13/2006,10/1/2006,4,1.60049998760223,1.62699997425079,1.5900000333786,8084,
9/13/2006,11/1/2006,4,1.65050005912781,1.66999995708466,1.64250004291534,5515,
9/13/2006,12/1/2006,4,1.67949998378754,1.68579995632172,1.67250001430511,1754,
9/13/2006,1/1/2007,4,1.70550000667572,1.71249997615814,1.71099996566772,998,
9/13/2006,2/1/2007,4,1.73099994659424,0,0,969,
9/13/2006,3/1/2007,4,1.75899994373322,1.7558000087738,1.7558000087738,854,
9/13/2006,4/1/2007,4,1.93649995326996,1.94500005245209,1.94500005245209,790,
9/13/2006,5/1/2007,4,1.96099996566772,1.97000002861023,1.94500005245209,690,
9/13/2006,6/1/2007,4,1.98000001907349,0,0,550,
9/13/2006,7/1/2007,4,1.9889999628067,0,0,0,
9/13/2006,8/1/2007,4,1.99049997329712,0,0,0,
9/13/2006,9/1/2007,4,1.98749995231628,0,0,300,
9/14/2006,10/1/2006,1,63.2200012207031,,,,
9/14/2006,11/1/2006,1,64.1100006103516,,,,
9/14/2006,12/1/2006,1,65.1999969482422,,,,
9/14/2006,1/1/2007,1,66.120002746582,,,,
9/14/2006,2/1/2007,1,66.879997253418,,,,
9/14/2006,3/1/2007,1,67.5100021362305,,,,
9/14/2006,4/1/2007,1,68.0299987792969,,,,
9/14/2006,5/1/2007,1,68.4599990844727,,,,
9/14/2006,6/1/2007,1,68.8199996948242,,,,
9/14/2006,7/1/2007,1,69.120002746582,,,,
9/14/2006,8/1/2007,1,69.370002746582,,,,
9/14/2006,9/1/2007,1,69.5699996948242,,,,
9/14/2006,10/1/2007,1,69.7200012207031,,,,
9/14/2006,11/1/2007,1,69.8399963378906,,,,
9/14/2006,12/1/2007,1,69.9199981689453,,,,
9/14/2006,1/1/2008,1,69.9700012207031,,,,
9/14/2006,2/1/2008,1,70.0199966430664,,,,
9/14/2006,3/1/2008,1,70.0500030517578,,,,
9/14/2006,4/1/2008,1,70.0699996948242,,,,
9/14/2006,5/1/2008,1,70.0599975585938,,,,
9/14/2006,6/1/2008,1,70.0500030517578,,,,
9/14/2006,7/1/2008,1,70.0100021362305,,,,
9/14/2006,8/1/2008,1,69.9499969482422,,,,
9/14/2006,9/1/2008,1,69.870002746582,,,,
9/14/2006,10/1/2008,1,69.7900009155273,,,,
9/14/2006,11/1/2008,1,69.6999969482422,,,,
9/14/2006,12/1/2008,1,69.5999984741211,,,,
9/14/2006,1/1/2009,1,69.4800033569336,,,,
9/14/2006,2/1/2009,1,69.3600006103516,,,,
9/14/2006,3/1/2009,1,69.2399978637695,,,,
9/14/2006,4/1/2009,1,69.120002746582,,,,
9/14/2006,5/1/2009,1,69.0100021362305,,,,
9/14/2006,6/1/2009,1,68.9000015258789,,,,
9/14/2006,7/1/2009,1,68.75,,,,
9/14/2006,8/1/2009,1,68.5899963378906,,,,
9/14/2006,9/1/2009,1,68.4300003051758,,,,
9/14/2006,10/1/2009,1,68.2699966430664,,,,
9/14/2006,11/1/2009,1,68.1100006103516,,,,
9/14/2006,12/1/2009,1,67.9499969482422,,,,
9/14/2006,1/1/2010,1,67.8000030517578,,,,
9/14/2006,2/1/2010,1,67.6500015258789,,,,
9/14/2006,3/1/2010,1,67.5100021362305,,,,
9/14/2006,4/1/2010,1,67.370002746582,,,,
9/14/2006,5/1/2010,1,67.2300033569336,,,,
9/14/2006,6/1/2010,1,67.0899963378906,,,,
9/14/2006,7/1/2010,1,66.9499969482422,,,,
9/14/2006,8/1/2010,1,66.8000030517578,,,,
9/14/2006,9/1/2010,1,66.6500015258789,,,,
9/14/2006,10/1/2010,1,66.5,,,,
9/14/2006,11/1/2010,1,66.370002746582,,,,
9/14/2006,12/1/2010,1,66.25,,,,
9/14/2006,1/1/2011,1,66.129997253418,,,,
9/14/2006,2/1/2011,1,66.0100021362305,,,,
9/14/2006,3/1/2011,1,65.9000015258789,,,,
9/14/2006,4/1/2011,1,65.7900009155273,,,,
9/14/2006,5/1/2011,1,65.6800003051758,,,,
9/14/2006,6/1/2011,1,65.5599975585938,,,,
9/14/2006,7/1/2011,1,65.4400024414062,,,,
9/14/2006,8/1/2011,1,65.3300018310547,,,,
9/14/2006,9/1/2011,1,65.2200012207031,,,,
9/14/2006,10/1/2011,1,65.1100006103516,,,,
9/14/2006,11/1/2011,1,65,,,,
9/14/2006,12/1/2011,1,64.9000015258789,,,,
9/14/2006,12/1/2012,1,63.7000007629395,,,,
9/14/2006,10/1/2006,2,1.55219995975494,,,,
9/14/2006,11/1/2006,2,1.59800004959106,,,,
9/14/2006,12/1/2006,2,1.62049996852875,,,,
9/14/2006,1/1/2007,2,1.63699996471405,,,,
9/14/2006,2/1/2007,3,1.92809998989105,,,,
9/14/2006,3/1/2007,3,1.93110001087189,,,,
9/14/2006,4/1/2007,3,1.9180999994278,,,,
9/14/2006,5/1/2007,3,1.9050999879837,,,,
9/14/2006,6/1/2007,3,1.90409994125366,,,,
9/14/2006,7/1/2007,3,1.916100025177,,,,
9/14/2006,8/1/2007,3,1.9345999956131,,,,
9/14/2006,9/1/2007,3,1.96010005474091,,,,
9/14/2006,10/1/2007,3,1.98710000514984,,,,
9/14/2006,11/1/2007,3,2.01609992980957,,,,
9/14/2006,12/1/2007,3,2.04710006713867,,,,
9/14/2006,1/1/2008,3,2.06660008430481,,,,
9/14/2006,2/1/2008,3,2.07509994506836,,,,
9/14/2006,3/1/2008,3,2.06609988212585,,,,
9/14/2006,10/1/2006,3,1.71099996566772,1.76499998569489,1.69500005245209,34345,
9/14/2006,11/1/2006,3,1.78709995746613,1.8264000415802,1.76999998092651,26927,
9/14/2006,12/1/2006,3,1.84560000896454,1.88139998912811,1.82249999046326,7571,
9/14/2006,1/1/2007,3,1.89760005474091,1.91600000858307,1.88250005245209,6478,
9/14/2006,10/1/2006,4,1.60160005092621,1.62000000476837,1.58500003814697,10658,
9/14/2006,11/1/2006,4,1.64139997959137,1.66449999809265,1.63250005245209,7881,
9/14/2006,12/1/2006,4,1.67040002346039,1.68499994277954,1.6599999666214,1954,
9/14/2006,1/1/2007,4,1.69640004634857,1.70000004768372,1.69500005245209,709,
9/14/2006,2/1/2007,4,1.72189998626709,0,0,345,
9/14/2006,3/1/2007,4,1.74989998340607,0,0,291,
9/14/2006,4/1/2007,4,1.9239000082016,0,0,429,
9/14/2006,5/1/2007,4,1.94840002059937,1.9375,1.9375,349,
9/14/2006,6/1/2007,4,1.96739995479584,0,0,586,
9/14/2006,7/1/2007,4,1.97640001773834,0,0,10,
9/14/2006,8/1/2007,4,1.97790002822876,0,0,50,
9/14/2006,9/1/2007,4,1.97490000724792,0,0,220,
9/15/2006,10/1/2006,1,63.3300018310547,63.6599998474121,62.0299987792969,137545,
9/15/2006,11/1/2006,1,64.0199966430664,64.2900009155273,62.7999992370606,120748,
9/15/2006,12/1/2006,1,65.0199966430664,65.370002746582,63.9000015258789,58202,
9/15/2006,1/1/2007,1,65.9300003051758,66.1800003051758,64.9000015258789,17315,
9/15/2006,2/1/2007,1,66.6999969482422,66.6999969482422,65.75,6503,
9/15/2006,3/1/2007,1,67.3499984741211,67.3000030517578,66.9000015258789,5210,
9/15/2006,4/1/2007,1,67.8899993896484,67.879997253418,67.1500015258789,1791,
9/15/2006,5/1/2007,1,68.3399963378906,68.0999984741211,68.0999984741211,449,
9/15/2006,6/1/2007,1,68.7200012207031,68.8000030517578,67.9499969482422,7841,
9/15/2006,7/1/2007,1,69.0299987792969,68.6500015258789,68.6500015258789,1082,
9/15/2006,8/1/2007,1,69.2900009155273,68.8499984741211,68.8499984741211,310,
9/15/2006,9/1/2007,1,69.4899978637695,69.1999969482422,69.1999969482422,1616,
9/15/2006,10/1/2007,1,69.6399993896484,69.4499969482422,69.4499969482422,584,
9/15/2006,11/1/2007,1,69.7600021362305,69.5999984741211,69.3000030517578,486,
9/15/2006,12/1/2007,1,69.8399963378906,70.2099990844727,69.25,20213,
9/15/2006,1/1/2008,1,69.8899993896484,0,0,2185,
9/15/2006,2/1/2008,1,69.9400024414063,0,0,2925,
9/15/2006,3/1/2008,1,69.9700012207031,0,0,2375,
9/15/2006,4/1/2008,1,69.9899978637695,0,0,0,
9/15/2006,5/1/2008,1,69.9800033569336,0,0,300,
9/15/2006,6/1/2008,1,69.9700012207031,0,0,2458,
9/15/2006,7/1/2008,1,69.9199981689453,0,0,0,
9/15/2006,8/1/2008,1,69.8499984741211,0,0,100,
9/15/2006,9/1/2008,1,69.7600021362305,0,0,0,
9/15/2006,10/1/2008,1,69.6800003051758,0,0,0,
9/15/2006,11/1/2008,1,69.5899963378906,0,0,0,
9/15/2006,12/1/2008,1,69.4899978637695,69.5,69.3000030517578,6925,
9/15/2006,1/1/2009,1,69.370002746582,0,0,0,
9/15/2006,2/1/2009,1,69.25,0,0,0,
9/15/2006,3/1/2009,1,69.129997253418,0,0,0,
9/15/2006,4/1/2009,1,69.0100021362305,0,0,0,
9/15/2006,5/1/2009,1,68.9000015258789,0,0,0,
9/15/2006,6/1/2009,1,68.7900009155274,0,0,150,
9/15/2006,7/1/2009,1,68.6399993896484,0,0,0,
9/15/2006,8/1/2009,1,68.4899978637695,0,0,0,
9/15/2006,9/1/2009,1,68.3399963378906,0,0,0,
9/15/2006,10/1/2009,1,68.1900024414063,0,0,0,
9/15/2006,11/1/2009,1,68.0299987792969,0,0,0,
9/15/2006,12/1/2009,1,67.870002746582,67.5,67.5,2966,
9/15/2006,1/1/2010,1,67.7200012207031,0,0,0,
9/15/2006,2/1/2010,1,67.5699996948242,0,0,0,
9/15/2006,3/1/2010,1,67.4300003051758,0,0,0,
9/15/2006,4/1/2010,1,67.2900009155273,0,0,0,
9/15/2006,5/1/2010,1,67.1500015258789,0,0,0,
9/15/2006,6/1/2010,1,67.0100021362305,0,0,0,
9/15/2006,7/1/2010,1,66.870002746582,0,0,0,
9/15/2006,8/1/2010,1,66.7200012207031,0,0,0,
9/15/2006,9/1/2010,1,66.5699996948242,0,0,0,
9/15/2006,10/1/2010,1,66.4199981689453,0,0,0,
9/15/2006,11/1/2010,1,66.2900009155274,0,0,0,
9/15/2006,12/1/2010,1,66.1699981689453,66.5,65.9000015258789,1383,
9/15/2006,1/1/2011,1,66.0500030517578,0,0,0,
9/15/2006,2/1/2011,1,65.9300003051758,0,0,0,
9/15/2006,3/1/2011,1,65.8199996948242,0,0,0,
9/15/2006,4/1/2011,1,65.7099990844727,0,0,0,
9/15/2006,5/1/2011,1,65.5999984741211,0,0,0,
9/15/2006,6/1/2011,1,65.4800033569336,0,0,0,
9/15/2006,7/1/2011,1,65.3600006103516,0,0,0,
9/15/2006,8/1/2011,1,65.25,0,0,0,
9/15/2006,9/1/2011,1,65.1399993896484,0,0,0,
9/15/2006,10/1/2011,1,65.0299987792969,0,0,0,
9/15/2006,11/1/2011,1,64.9199981689453,0,0,0,
9/15/2006,12/1/2011,1,64.8199996948242,0,0,100,
9/15/2006,12/1/2012,1,63.6199989318848,63.5,63.5,101,
9/15/2006,10/1/2006,2,1.57500004768372,1.58949995040894,1.54100000858307,14514,
9/15/2006,11/1/2006,2,1.61049997806549,1.61749994754791,1.58000004291534,4674,
9/15/2006,12/1/2006,2,1.630499958992,1.64499998092651,1.6065000295639,1573,
9/15/2006,1/1/2007,2,1.64649999141693,1.6360000371933,1.625,593,
9/15/2006,10/1/2006,3,1.70229995250702,1.72500002384186,1.68599998950958,24299,
9/15/2006,11/1/2006,3,1.7717000246048,1.78999996185303,1.75699996948242,16948,
9/15/2006,12/1/2006,3,1.82669997215271,1.84940004348755,1.81949996948242,5873,
9/15/2006,1/1/2007,3,1.87670004367828,1.89750003814697,1.87000000476837,5472,
9/15/2006,2/1/2007,3,1.90620005130768,1.92499995231628,1.89750003814697,2438,
9/15/2006,3/1/2007,3,1.90719997882843,1.92900002002716,1.90100002288818,1479,
9/15/2006,4/1/2007,3,1.89320003986359,1.91700005531311,1.89400005340576,1475,
9/15/2006,5/1/2007,3,1.87870001792908,1.89999997615814,1.88499999046326,72,
9/15/2006,6/1/2007,3,1.87670004367828,1.90100002288818,1.88499999046326,3070,
9/15/2006,7/1/2007,3,1.88769996166229,1.9099999666214,1.90950000286102,7,
9/15/2006,8/1/2007,3,1.90520000457764,0,0,100,
9/15/2006,9/1/2007,3,1.93019998073578,1.94749999046326,1.94749999046326,344,
9/15/2006,10/1/2007,3,1.95770001411438,1.97000002861023,1.97000002861023,5,
9/15/2006,11/1/2007,3,1.98720002174377,0,0,61,
9/15/2006,12/1/2007,3,2.01869988441467,2.02500009536743,2.01500010490417,1208,
9/15/2006,1/1/2008,3,2.03920006752014,2.04999995231628,2.04949998855591,248,
9/15/2006,2/1/2008,3,2.04769992828369,2.05800008773804,2.05800008773804,26,
9/15/2006,3/1/2008,3,2.03870010375977,0,0,1,
9/15/2006,10/1/2006,4,1.63709998130798,1.63999998569489,1.58749997615814,7481,
9/15/2006,11/1/2006,4,1.65129995346069,1.6599999666214,1.625,3542,
9/15/2006,12/1/2006,4,1.67789995670319,1.68499994277954,1.6599999666214,1741,
9/15/2006,1/1/2007,4,1.70389997959137,0,0,359,
9/15/2006,2/1/2007,4,1.72940003871918,0,0,181,
9/15/2006,3/1/2007,4,1.75740003585815,0,0,121,
9/15/2006,4/1/2007,4,1.92739999294281,1.92599999904633,1.92599999904633,318,
9/15/2006,5/1/2007,4,1.95239996910095,0,0,35,
9/15/2006,6/1/2007,4,1.97140002250671,0,0,240,
9/15/2006,7/1/2007,4,1.98039996623993,0,0,30,
9/15/2006,8/1/2007,4,1.98189997673035,0,0,0,
9/15/2006,9/1/2007,4,1.97889995574951,0,0,75,
9/18/2006,10/1/2006,1,63.7999992370605,,,,
9/18/2006,11/1/2006,1,64.4499969482422,,,,
9/18/2006,12/1/2006,1,65.4400024414062,,,,
9/18/2006,1/1/2007,1,66.3300018310547,,,,
9/18/2006,2/1/2007,1,67.0599975585938,,,,
9/18/2006,3/1/2007,1,67.6800003051758,,,,
9/18/2006,4/1/2007,1,68.1999969482422,,,,
9/18/2006,5/1/2007,1,68.6399993896484,,,,
9/18/2006,6/1/2007,1,69.0100021362305,,,,
9/18/2006,7/1/2007,1,69.3000030517578,,,,
9/18/2006,8/1/2007,1,69.5400009155273,,,,
9/18/2006,9/1/2007,1,69.7200012207031,,,,
9/18/2006,10/1/2007,1,69.8499984741211,,,,
9/18/2006,11/1/2007,1,69.9499969482422,,,,
9/18/2006,12/1/2007,1,70.0100021362305,,,,
9/18/2006,1/1/2008,1,70.0400009155274,,,,
9/18/2006,2/1/2008,1,70.0699996948242,,,,
9/18/2006,3/1/2008,1,70.0800018310547,,,,
9/18/2006,4/1/2008,1,70.0800018310547,,,,
9/18/2006,5/1/2008,1,70.0500030517578,,,,
9/18/2006,6/1/2008,1,70.0199966430664,,,,
9/18/2006,7/1/2008,1,69.9499969482422,,,,
9/18/2006,8/1/2008,1,69.8600006103516,,,,
9/18/2006,9/1/2008,1,69.75,,,,
9/18/2006,10/1/2008,1,69.6399993896484,,,,
9/18/2006,11/1/2008,1,69.5299987792969,,,,
9/18/2006,12/1/2008,1,69.4100036621094,,,,
9/18/2006,1/1/2009,1,69.2699966430664,,,,
9/18/2006,2/1/2009,1,69.129997253418,,,,
9/18/2006,3/1/2009,1,68.9899978637695,,,,
9/18/2006,4/1/2009,1,68.8399963378906,,,,
9/18/2006,5/1/2009,1,68.6999969482422,,,,
9/18/2006,6/1/2009,1,68.5599975585938,,,,
9/18/2006,7/1/2009,1,68.4100036621094,,,,
9/18/2006,8/1/2009,1,68.2600021362305,,,,
9/18/2006,9/1/2009,1,68.1100006103516,,,,
9/18/2006,10/1/2009,1,67.9499969482422,,,,
9/18/2006,11/1/2009,1,67.7900009155273,,,,
9/18/2006,12/1/2009,1,67.629997253418,,,,
9/18/2006,1/1/2010,1,67.4800033569336,,,,
9/18/2006,2/1/2010,1,67.3300018310547,,,,
9/18/2006,3/1/2010,1,67.1800003051758,,,,
9/18/2006,4/1/2010,1,67.0299987792969,,,,
9/18/2006,5/1/2010,1,66.879997253418,,,,
9/18/2006,6/1/2010,1,66.7300033569336,,,,
9/18/2006,7/1/2010,1,66.5800018310547,,,,
9/18/2006,8/1/2010,1,66.4300003051758,,,,
9/18/2006,9/1/2010,1,66.2799987792969,,,,
9/18/2006,10/1/2010,1,66.129997253418,,,,
9/18/2006,11/1/2010,1,65.9899978637695,,,,
9/18/2006,12/1/2010,1,65.8600006103516,,,,
9/18/2006,1/1/2011,1,65.7399978637695,,,,
9/18/2006,2/1/2011,1,65.620002746582,,,,
9/18/2006,3/1/2011,1,65.5,,,,
9/18/2006,4/1/2011,1,65.379997253418,,,,
9/18/2006,5/1/2011,1,65.2600021362305,,,,
9/18/2006,6/1/2011,1,65.1399993896484,,,,
9/18/2006,7/1/2011,1,65.0199966430664,,,,
9/18/2006,8/1/2011,1,64.9000015258789,,,,
9/18/2006,9/1/2011,1,64.7799987792969,,,,
9/18/2006,10/1/2011,1,64.6699981689453,,,,
9/18/2006,11/1/2011,1,64.5599975585938,,,,
9/18/2006,12/1/2011,1,64.4599990844727,,,,
9/18/2006,12/1/2012,1,63.2099990844727,,,,
9/18/2006,10/1/2006,2,1.57959997653961,,,,
9/18/2006,11/1/2006,2,1.62699997425079,,,,
9/18/2006,12/1/2006,2,1.64699995517731,,,,
9/18/2006,1/1/2007,2,1.6599999666214,,,,
9/18/2006,10/1/2006,3,1.7257000207901,,,,
9/18/2006,11/1/2006,3,1.78670001029968,,,,
9/18/2006,12/1/2006,3,1.83819997310638,,,,
9/18/2006,1/1/2007,3,1.8856999874115,,,,
9/18/2006,2/1/2007,3,1.91419994831085,,,,
9/18/2006,3/1/2007,3,1.9132000207901,,,,
9/18/2006,4/1/2007,3,1.89820003509521,,,,
9/18/2006,5/1/2007,3,1.88220000267029,,,,
9/18/2006,6/1/2007,3,1.87870001792908,,,,
9/18/2006,7/1/2007,3,1.88870000839233,,,,
9/18/2006,8/1/2007,3,1.90520000457764,,,,
9/18/2006,9/1/2007,3,1.9297000169754,,,,
9/18/2006,10/1/2007,3,1.95669996738434,,,,
9/18/2006,11/1/2007,3,1.98570001125336,,,,
9/18/2006,12/1/2007,3,2.01670002937317,,,,
9/18/2006,1/1/2008,3,2.03719997406006,,,,
9/18/2006,2/1/2008,3,2.04570007324219,,,,
9/18/2006,3/1/2008,3,2.03670001029968,,,,
9/18/2006,10/1/2006,4,1.62660002708435,1.65499997138977,1.59230005741119,9681,
9/18/2006,11/1/2006,4,1.66260004043579,1.69000005722046,1.62479996681213,8712,
9/18/2006,12/1/2006,4,1.68610000610352,1.70350003242493,1.65499997138977,1969,
9/18/2006,1/1/2007,4,1.71010005474091,1.72000002861023,1.7039999961853,807,
9/18/2006,2/1/2007,4,1.73459994792938,1.72899997234344,1.72899997234344,640,
9/18/2006,3/1/2007,4,1.76160001754761,1.75750005245209,1.75750005245209,568,
9/18/2006,4/1/2007,4,1.92159998416901,1.92990005016327,1.92750000953674,506,
9/18/2006,5/1/2007,4,1.94860005378723,0,0,125,
9/18/2006,6/1/2007,4,1.9695999622345,0,0,0,
9/18/2006,7/1/2007,4,1.97909998893738,0,0,15,
9/18/2006,8/1/2007,4,1.9805999994278,0,0,15,
9/18/2006,9/1/2007,4,1.97759997844696,0,0,500,
9/19/2006,10/1/2006,1,61.6599998474121,,,,
9/19/2006,11/1/2006,1,62.1699981689453,,,,
9/19/2006,12/1/2006,1,63.25,,,,
9/19/2006,1/1/2007,1,64.1800003051758,,,,
9/19/2006,2/1/2007,1,64.9700012207031,,,,
9/19/2006,3/1/2007,1,65.629997253418,,,,
9/19/2006,4/1/2007,1,66.1900024414063,,,,
9/19/2006,5/1/2007,1,66.6500015258789,,,,
9/19/2006,6/1/2007,1,67.0400009155273,,,,
9/19/2006,7/1/2007,1,67.3399963378906,,,,
9/19/2006,8/1/2007,1,67.5899963378906,,,,
9/19/2006,9/1/2007,1,67.7799987792969,,,,
9/19/2006,10/1/2007,1,67.9199981689453,,,,
9/19/2006,11/1/2007,1,68.0299987792969,,,,
9/19/2006,12/1/2007,1,68.0999984741211,,,,
9/19/2006,1/1/2008,1,68.129997253418,,,,
9/19/2006,2/1/2008,1,68.1600036621094,,,,
9/19/2006,3/1/2008,1,68.1699981689453,,,,
9/19/2006,4/1/2008,1,68.1699981689453,,,,
9/19/2006,5/1/2008,1,68.1399993896484,,,,
9/19/2006,6/1/2008,1,68.1100006103516,,,,
9/19/2006,7/1/2008,1,68.0400009155273,,,,
9/19/2006,8/1/2008,1,67.9499969482422,,,,
9/19/2006,9/1/2008,1,67.8399963378906,,,,
9/19/2006,10/1/2008,1,67.7300033569336,,,,
9/19/2006,11/1/2008,1,67.620002746582,,,,
9/19/2006,12/1/2008,1,67.5,,,,
9/19/2006,1/1/2009,1,67.3600006103516,,,,
9/19/2006,2/1/2009,1,67.2200012207031,,,,
9/19/2006,3/1/2009,1,67.0800018310547,,,,
9/19/2006,4/1/2009,1,66.9300003051758,,,,
9/19/2006,5/1/2009,1,66.7900009155273,,,,
9/19/2006,6/1/2009,1,66.6500015258789,,,,
9/19/2006,7/1/2009,1,66.5,,,,
9/19/2006,8/1/2009,1,66.3499984741211,,,,
9/19/2006,9/1/2009,1,66.1999969482422,,,,
9/19/2006,10/1/2009,1,66.0400009155273,,,,
9/19/2006,11/1/2009,1,65.879997253418,,,,
9/19/2006,12/1/2009,1,65.7200012207031,,,,
9/19/2006,1/1/2010,1,65.5699996948242,,,,
9/19/2006,2/1/2010,1,65.4199981689453,,,,
9/19/2006,3/1/2010,1,65.2699966430664,,,,
9/19/2006,4/1/2010,1,65.120002746582,,,,
9/19/2006,5/1/2010,1,64.9700012207031,,,,
9/19/2006,6/1/2010,1,64.8199996948242,,,,
9/19/2006,7/1/2010,1,64.6699981689453,,,,
9/19/2006,8/1/2010,1,64.5199966430664,,,,
9/19/2006,9/1/2010,1,64.370002746582,,,,
9/19/2006,10/1/2010,1,64.2200012207031,,,,
9/19/2006,11/1/2010,1,64.0800018310547,,,,
9/19/2006,12/1/2010,1,63.9500007629395,,,,
9/19/2006,1/1/2011,1,63.8300018310547,,,,
9/19/2006,2/1/2011,1,63.7099990844727,,,,
9/19/2006,3/1/2011,1,63.5900001525879,,,,
9/19/2006,4/1/2011,1,63.4700012207031,,,,
9/19/2006,5/1/2011,1,63.3499984741211,,,,
9/19/2006,6/1/2011,1,63.2299995422363,,,,
9/19/2006,7/1/2011,1,63.1100006103516,,,,
9/19/2006,8/1/2011,1,62.9900016784668,,,,
9/19/2006,9/1/2011,1,62.8699989318848,,,,
9/19/2006,10/1/2011,1,62.7599983215332,,,,
9/19/2006,11/1/2011,1,62.6500015258789,,,,
9/19/2006,12/1/2011,1,62.5499992370605,,,,
9/19/2006,12/1/2012,1,61.2999992370605,,,,
9/19/2006,10/1/2006,2,1.50380003452301,,,,
9/19/2006,11/1/2006,2,1.54750001430511,,,,
9/19/2006,12/1/2006,2,1.58150005340576,,,,
9/19/2006,1/1/2007,2,1.60350000858307,,,,
9/19/2006,10/1/2006,3,1.69159996509552,,,,
9/19/2006,11/1/2006,3,1.74909996986389,,,,
9/19/2006,12/1/2006,3,1.80009996891022,,,,
9/19/2006,1/1/2007,3,1.84710001945496,,,,
9/19/2006,2/1/2007,3,1.87609994411469,,,,
9/19/2006,3/1/2007,3,1.87609994411469,,,,
9/19/2006,4/1/2007,3,1.86160004138947,,,,
9/19/2006,5/1/2007,3,1.84609997272491,,,,
9/19/2006,6/1/2007,3,1.8425999879837,,,,
9/19/2006,7/1/2007,3,1.85259997844696,,,,
9/19/2006,8/1/2007,3,1.86909997463226,,,,
9/19/2006,9/1/2007,3,1.89359998703003,,,,
9/19/2006,10/1/2007,3,1.92060005664825,,,,
9/19/2006,11/1/2007,3,1.94959998130798,,,,
9/19/2006,12/1/2007,3,1.9805999994278,,,,
9/19/2006,1/1/2008,3,2.00110006332397,,,,
9/19/2006,2/1/2008,3,2.00959992408752,,,,
9/19/2006,3/1/2008,3,2.0006000995636,,,,
9/19/2006,10/1/2006,4,1.54830002784729,1.62999999523163,1.51999998092651,10107,
9/19/2006,11/1/2006,4,1.57780003547668,1.66799998283386,1.57000005245209,8568,
9/19/2006,12/1/2006,4,1.61329996585846,1.68499994277954,1.60500001907349,1959,
9/19/2006,1/1/2007,4,1.64730000495911,1.68499994277954,1.66250002384186,683,
9/19/2006,2/1/2007,4,1.67279994487762,0,0,208,
9/19/2006,3/1/2007,4,1.7007999420166,1.69500005245209,1.69500005245209,479,
9/19/2006,4/1/2007,4,1.86080002784729,0,0,775,
9/19/2006,5/1/2007,4,1.88929998874664,1.89999997615814,1.89999997615814,87,
9/19/2006,6/1/2007,4,1.9103000164032,0,0,510,
9/19/2006,7/1/2007,4,1.92079997062683,1.92499995231628,1.92499995231628,175,
9/19/2006,8/1/2007,4,1.92229998111725,0,0,160,
9/19/2006,9/1/2007,4,1.91830003261566,1.94500005245209,1.94500005245209,166,
9/20/2006,10/1/2006,1,60.4599990844727,,,,
9/20/2006,12/1/2006,1,61.7200012207031,,,,
9/20/2006,1/1/2007,1,62.6199989318848,,,,
9/20/2006,2/1/2007,1,63.4199981689453,,,,
9/20/2006,3/1/2007,1,64.0999984741211,,,,
9/20/2006,4/1/2007,1,64.6800003051758,,,,
9/20/2006,5/1/2007,1,65.1600036621094,,,,
9/20/2006,6/1/2007,1,65.5599975585938,,,,
9/20/2006,7/1/2007,1,65.870002746582,,,,
9/20/2006,8/1/2007,1,66.129997253418,,,,
9/20/2006,9/1/2007,1,66.3300018310547,,,,
9/20/2006,10/1/2007,1,66.4800033569336,,,,
9/20/2006,11/1/2007,1,66.5999984741211,,,,
9/20/2006,12/1/2007,1,66.6699981689453,,,,
9/20/2006,1/1/2008,1,66.7200012207031,,,,
9/20/2006,2/1/2008,1,66.7600021362305,,,,
9/20/2006,3/1/2008,1,66.7900009155273,,,,
9/20/2006,4/1/2008,1,66.8099975585938,,,,
9/20/2006,5/1/2008,1,66.8000030517578,,,,
9/20/2006,6/1/2008,1,66.7900009155273,,,,
9/20/2006,7/1/2008,1,66.7399978637695,,,,
9/20/2006,8/1/2008,1,66.6699981689453,,,,
9/20/2006,9/1/2008,1,66.5699996948242,,,,
9/20/2006,10/1/2008,1,66.4700012207031,,,,
9/20/2006,11/1/2008,1,66.370002746582,,,,
9/20/2006,12/1/2008,1,66.2600021362305,,,,
9/20/2006,1/1/2009,1,66.129997253418,,,,
9/20/2006,2/1/2009,1,66,,,,
9/20/2006,3/1/2009,1,65.870002746582,,,,
9/20/2006,4/1/2009,1,65.7399978637695,,,,
9/20/2006,5/1/2009,1,65.6100006103516,,,,
9/20/2006,6/1/2009,1,65.4800033569336,,,,
9/20/2006,7/1/2009,1,65.3399963378906,,,,
9/20/2006,8/1/2009,1,65.1999969482422,,,,
9/20/2006,9/1/2009,1,65.0599975585938,,,,
9/20/2006,10/1/2009,1,64.9199981689453,,,,
9/20/2006,11/1/2009,1,64.7699966430664,,,,
9/20/2006,12/1/2009,1,64.620002746582,,,,
9/20/2006,1/1/2010,1,64.4700012207031,,,,
9/20/2006,2/1/2010,1,64.3199996948242,,,,
9/20/2006,3/1/2010,1,64.1699981689453,,,,
9/20/2006,4/1/2010,1,64.0199966430664,,,,
9/20/2006,5/1/2010,1,63.8699989318848,,,,
9/20/2006,6/1/2010,1,63.7200012207031,,,,
9/20/2006,7/1/2010,1,63.5699996948242,,,,
9/20/2006,8/1/2010,1,63.4199981689453,,,,
9/20/2006,9/1/2010,1,63.2799987792969,,,,
9/20/2006,10/1/2010,1,63.1399993896484,,,,
9/20/2006,11/1/2010,1,63,,,,
9/20/2006,12/1/2010,1,62.8699989318848,,,,
9/20/2006,1/1/2011,1,62.75,,,,
9/20/2006,2/1/2011,1,62.6300010681152,,,,
9/20/2006,3/1/2011,1,62.5099983215332,,,,
9/20/2006,4/1/2011,1,62.3899993896484,,,,
9/20/2006,5/1/2011,1,62.2700004577637,,,,
9/20/2006,6/1/2011,1,62.1500015258789,,,,
9/20/2006,7/1/2011,1,62.0299987792969,,,,
9/20/2006,8/1/2011,1,61.9099998474121,,,,
9/20/2006,9/1/2011,1,61.7900009155273,,,,
9/20/2006,10/1/2011,1,61.6800003051758,,,,
9/20/2006,11/1/2011,1,61.5699996948242,,,,
9/20/2006,12/1/2011,1,61.4700012207031,,,,
9/20/2006,12/1/2012,1,60.2200012207031,,,,
9/20/2006,11/1/2006,1,60.7400016784668,62.3400001525879,60.6100006103516,156614,
9/20/2006,10/1/2006,2,1.46710002422333,,,,
9/20/2006,11/1/2006,2,1.51209998130798,,,,
9/20/2006,12/1/2006,2,1.54509997367859,,,,
9/20/2006,1/1/2007,2,1.56809997558594,,,,
9/20/2006,10/1/2006,3,1.64779996871948,,,,
9/20/2006,11/1/2006,3,1.7010999917984,,,,
9/20/2006,12/1/2006,3,1.75209999084473,,,,
9/20/2006,1/1/2007,3,1.79960000514984,,,,
9/20/2006,2/1/2007,3,1.83010005950928,,,,
9/20/2006,3/1/2007,3,1.83159995079041,,,,
9/20/2006,4/1/2007,3,1.8186000585556,,,,
9/20/2006,5/1/2007,3,1.80460000038147,,,,
9/20/2006,6/1/2007,3,1.80209994316101,,,,
9/20/2006,7/1/2007,3,1.81260001659393,,,,
9/20/2006,8/1/2007,3,1.82860004901886,,,,
9/20/2006,9/1/2007,3,1.85309994220734,,,,
9/20/2006,10/1/2007,3,1.88059997558594,,,,
9/20/2006,11/1/2007,3,1.90960001945496,,,,
9/20/2006,12/1/2007,3,1.94060003757477,,,,
9/20/2006,1/1/2008,3,1.96109998226166,,,,
9/20/2006,2/1/2008,3,1.9695999622345,,,,
9/20/2006,3/1/2008,3,1.96060001850128,,,,
9/20/2006,10/1/2006,4,1.49290001392365,1.54830002784729,1.49000000953674,8344,
9/20/2006,11/1/2006,4,1.5382000207901,1.5900000333786,1.52999997138977,7779,
9/20/2006,12/1/2006,4,1.57219994068146,1.61349999904633,1.56500005722046,1780,
9/20/2006,1/1/2007,4,1.60520005226135,1.62000000476837,1.61500000953674,1000,
9/20/2006,2/1/2007,4,1.63220000267029,0,0,100,
9/20/2006,3/1/2007,4,1.65919995307922,0,0,213,
9/20/2006,4/1/2007,4,1.81920003890991,0,0,150,
9/20/2006,5/1/2007,4,1.84769999980927,1.88150000572205,1.86650002002716,618,
9/20/2006,6/1/2007,4,1.86870002746582,1.89499998092651,1.88999998569489,565,
9/20/2006,7/1/2007,4,1.87919998168945,0,0,0,
9/20/2006,8/1/2007,4,1.88069999217987,0,0,100,
9/20/2006,9/1/2007,4,1.87670004367828,0,0,100,
9/21/2006,11/1/2006,1,61.5900001525879,61.7999992370605,60.6500015258789,105730,
9/21/2006,12/1/2006,1,62.5299987792969,62.7099990844727,61.5999984741211,57778,
9/21/2006,1/1/2007,1,63.3199996948242,63.4099998474121,62.5,13774,
9/21/2006,2/1/2007,1,64.0299987792969,63.9199981689453,63.4000015258789,5538,
9/21/2006,3/1/2007,1,64.6500015258789,64.75,64.0999984741211,4357,
9/21/2006,4/1/2007,1,65.1800003051758,65,64.8000030517578,2644,
9/21/2006,5/1/2007,1,65.6100006103516,65.6100006103516,65.25,1056,
9/21/2006,6/1/2007,1,65.9599990844727,66.0500030517578,65.3499984741211,6377,
9/21/2006,7/1/2007,1,66.25,66.25,65.9100036621094,945,
9/21/2006,8/1/2007,1,66.4899978637695,0,0,0,
9/21/2006,9/1/2007,1,66.6699981689453,0,0,400,
9/21/2006,10/1/2007,1,66.8000030517578,0,0,925,
9/21/2006,11/1/2007,1,66.9000015258789,66.75,66.6999969482422,405,
9/21/2006,12/1/2007,1,66.9599990844727,67.0999984741211,66.5699996948242,13507,
9/21/2006,1/1/2008,1,66.9899978637695,66.9000015258789,66.5500030517578,563,
9/21/2006,2/1/2008,1,67.0100021362305,66.8499984741211,66.8499984741211,1,
9/21/2006,3/1/2008,1,67.0199966430664,0,0,0,
9/21/2006,4/1/2008,1,67.0199966430664,66.9000015258789,66.9000015258789,1,
9/21/2006,5/1/2008,1,66.9899978637695,0,0,650,
9/21/2006,6/1/2008,1,66.9400024414063,0,0,3185,
9/21/2006,7/1/2008,1,66.8600006103516,0,0,0,
9/21/2006,8/1/2008,1,66.7699966430664,0,0,0,
9/21/2006,9/1/2008,1,66.6600036621094,0,0,0,
9/21/2006,10/1/2008,1,66.5500030517578,66.5699996948242,66.5699996948242,1,
9/21/2006,11/1/2008,1,66.4400024414063,0,0,0,
9/21/2006,12/1/2008,1,66.3199996948242,66.3000030517578,66,2487,
9/21/2006,1/1/2009,1,66.1800003051758,65.9000015258789,65.8000030517578,61,
9/21/2006,2/1/2009,1,66.0299987792969,0,0,0,
9/21/2006,3/1/2009,1,65.879997253418,0,0,0,
9/21/2006,4/1/2009,1,65.7300033569336,0,0,0,
9/21/2006,5/1/2009,1,65.5800018310547,0,0,0,
9/21/2006,6/1/2009,1,65.4300003051758,0,0,0,
9/21/2006,7/1/2009,1,65.2900009155273,0,0,0,
9/21/2006,8/1/2009,1,65.1500015258789,0,0,0,
9/21/2006,9/1/2009,1,65.0100021362305,0,0,0,
9/21/2006,10/1/2009,1,64.8600006103516,0,0,0,
9/21/2006,11/1/2009,1,64.7099990844727,0,0,0,
9/21/2006,12/1/2009,1,64.5599975585938,64.5,64.25,1781,
9/21/2006,1/1/2010,1,64.4100036621094,0,0,0,
9/21/2006,2/1/2010,1,64.2600021362305,0,0,0,
9/21/2006,3/1/2010,1,64.1100006103516,0,0,0,
9/21/2006,4/1/2010,1,63.9599990844727,0,0,0,
9/21/2006,5/1/2010,1,63.810001373291,0,0,0,
9/21/2006,6/1/2010,1,63.6599998474121,0,0,0,
9/21/2006,7/1/2010,1,63.5099983215332,0,0,0,
9/21/2006,8/1/2010,1,63.3600006103516,0,0,0,
9/21/2006,9/1/2010,1,63.2200012207031,0,0,0,
9/21/2006,10/1/2010,1,63.0800018310547,0,0,0,
9/21/2006,11/1/2010,1,62.939998626709,0,0,0,
9/21/2006,12/1/2010,1,62.810001373291,63,62.4000015258789,547,
9/21/2006,1/1/2011,1,62.689998626709,0,0,0,
9/21/2006,2/1/2011,1,62.5699996948242,0,0,0,
9/21/2006,3/1/2011,1,62.4500007629395,0,0,0,
9/21/2006,4/1/2011,1,62.3300018310547,0,0,0,
9/21/2006,5/1/2011,1,62.2099990844727,0,0,0,
9/21/2006,6/1/2011,1,62.0900001525879,0,0,0,
9/21/2006,7/1/2011,1,61.9700012207031,0,0,0,
9/21/2006,8/1/2011,1,61.8499984741211,0,0,0,
9/21/2006,9/1/2011,1,61.7299995422363,0,0,0,
9/21/2006,10/1/2011,1,61.6199989318848,0,0,0,
9/21/2006,11/1/2011,1,61.5099983215332,0,0,0,
9/21/2006,12/1/2011,1,61.4099998474121,61.25,61.0499992370606,43,
9/21/2006,12/1/2012,1,60.1599998474121,60.4900016784668,60,511,
9/21/2006,10/1/2006,2,1.49940001964569,,,,
9/21/2006,11/1/2006,2,1.53349995613098,,,,
9/21/2006,12/1/2006,2,1.56700003147125,,,,
9/21/2006,1/1/2007,2,1.59500002861023,,,,
9/21/2006,10/1/2006,3,1.67879998683929,,,,
9/21/2006,11/1/2006,3,1.72430002689362,,,,
9/21/2006,12/1/2006,3,1.77279996871948,,,,
9/21/2006,1/1/2007,3,1.81930005550385,,,,
9/21/2006,2/1/2007,3,1.84979999065399,,,,
9/21/2006,3/1/2007,3,1.85080003738403,,,,
9/21/2006,4/1/2007,3,1.83829998970032,,,,
9/21/2006,5/1/2007,3,1.82379996776581,,,,
9/21/2006,6/1/2007,3,1.82130002975464,,,,
9/21/2006,7/1/2007,3,1.83179998397827,,,,
9/21/2006,8/1/2007,3,1.8478000164032,,,,
9/21/2006,9/1/2007,3,1.8717999458313,,,,
9/21/2006,10/1/2007,3,1.89880001544952,,,,
9/21/2006,11/1/2007,3,1.92780005931854,,,,
9/21/2006,12/1/2007,3,1.95879995822907,,,,
9/21/2006,1/1/2008,3,1.97930002212524,,,,
9/21/2006,2/1/2008,3,1.98730003833771,,,,
9/21/2006,3/1/2008,3,1.97780001163483,,,,
9/21/2006,10/1/2006,4,1.53380000591278,1.53849995136261,1.48500001430511,8039,
9/21/2006,11/1/2006,4,1.56529998779297,1.57099997997284,1.52499997615814,6463,
9/21/2006,12/1/2006,4,1.59529995918274,1.59249997138977,1.53859996795654,1215,
9/21/2006,1/1/2007,4,1.62829995155334,1.62000000476837,1.60249996185303,995,
9/21/2006,2/1/2007,4,1.65480005741119,0,0,72,
9/21/2006,3/1/2007,4,1.68130004405975,0,0,222,
9/21/2006,4/1/2007,4,1.83379995822907,1.81500005722046,1.81500005722046,239,
9/21/2006,5/1/2007,4,1.86179995536804,1.85249996185303,1.85249996185303,560,
9/21/2006,6/1/2007,4,1.88230001926422,0,0,160,
9/21/2006,7/1/2007,4,1.89230000972748,1.875,1.875,18,
9/21/2006,8/1/2007,4,1.8938000202179,1.87600004673004,1.87600004673004,56,
9/21/2006,9/1/2007,4,1.88979995250702,1.87100005149841,1.87100005149841,106,
9/22/2006,11/1/2006,1,60.5499992370605,,,,
9/22/2006,12/1/2006,1,61.5400009155273,,,,
9/22/2006,1/1/2007,1,62.3800010681152,,,,
9/22/2006,2/1/2007,1,63.1100006103516,,,,
9/22/2006,3/1/2007,1,63.7400016784668,,,,
9/22/2006,4/1/2007,1,64.2900009155273,,,,
9/22/2006,5/1/2007,1,64.7399978637695,,,,
9/22/2006,6/1/2007,1,65.120002746582,,,,
9/22/2006,7/1/2007,1,65.4199981689453,,,,
9/22/2006,8/1/2007,1,65.6699981689453,,,,
9/22/2006,9/1/2007,1,65.8600006103516,,,,
9/22/2006,10/1/2007,1,66,,,,
9/22/2006,11/1/2007,1,66.1100006103516,,,,
9/22/2006,12/1/2007,1,66.1800003051758,,,,
9/22/2006,1/1/2008,1,66.2300033569336,,,,
9/22/2006,2/1/2008,1,66.2600021362305,,,,
9/22/2006,3/1/2008,1,66.2900009155274,,,,
9/22/2006,4/1/2008,1,66.3099975585938,,,,
9/22/2006,5/1/2008,1,66.3000030517578,,,,
9/22/2006,6/1/2008,1,66.2699966430664,,,,
9/22/2006,7/1/2008,1,66.1999969482422,,,,
9/22/2006,8/1/2008,1,66.120002746582,,,,
9/22/2006,9/1/2008,1,66.0199966430664,,,,
9/22/2006,10/1/2008,1,65.9199981689453,,,,
9/22/2006,11/1/2008,1,65.8099975585938,,,,
9/22/2006,12/1/2008,1,65.6999969482422,,,,
9/22/2006,1/1/2009,1,65.5800018310547,,,,
9/22/2006,2/1/2009,1,65.4499969482422,,,,
9/22/2006,3/1/2009,1,65.3099975585937,,,,
9/22/2006,4/1/2009,1,65.1699981689453,,,,
9/22/2006,5/1/2009,1,65.0299987792969,,,,
9/22/2006,6/1/2009,1,64.8899993896484,,,,
9/22/2006,7/1/2009,1,64.75,,,,
9/22/2006,8/1/2009,1,64.6100006103516,,,,
9/22/2006,9/1/2009,1,64.4700012207031,,,,
9/22/2006,10/1/2009,1,64.3199996948242,,,,
9/22/2006,11/1/2009,1,64.1699981689453,,,,
9/22/2006,12/1/2009,1,64.0199966430664,,,,
9/22/2006,1/1/2010,1,63.8800010681152,,,,
9/22/2006,2/1/2010,1,63.7400016784668,,,,
9/22/2006,3/1/2010,1,63.5999984741211,,,,
9/22/2006,4/1/2010,1,63.4500007629395,,,,
9/22/2006,5/1/2010,1,63.2999992370606,,,,
9/22/2006,6/1/2010,1,63.1500015258789,,,,
9/22/2006,7/1/2010,1,63,,,,
9/22/2006,8/1/2010,1,62.8499984741211,,,,
9/22/2006,9/1/2010,1,62.7099990844727,,,,
9/22/2006,10/1/2010,1,62.5699996948242,,,,
9/22/2006,11/1/2010,1,62.4300003051758,,,,
9/22/2006,12/1/2010,1,62.2999992370606,,,,
9/22/2006,1/1/2011,1,62.1800003051758,,,,
9/22/2006,2/1/2011,1,62.060001373291,,,,
9/22/2006,3/1/2011,1,61.939998626709,,,,
9/22/2006,4/1/2011,1,61.8199996948242,,,,
9/22/2006,5/1/2011,1,61.7000007629395,,,,
9/22/2006,6/1/2011,1,61.5800018310547,,,,
9/22/2006,7/1/2011,1,61.4599990844727,,,,
9/22/2006,8/1/2011,1,61.3400001525879,,,,
9/22/2006,9/1/2011,1,61.2200012207031,,,,
9/22/2006,10/1/2011,1,61.1100006103516,,,,
9/22/2006,11/1/2011,1,61,,,,
9/22/2006,12/1/2011,1,60.9000015258789,,,,
9/22/2006,12/1/2012,1,59.6500015258789,,,,
9/22/2006,10/1/2006,2,1.47119998931885,,,,
9/22/2006,11/1/2006,2,1.51510000228882,1.55400002002716,1.49249994754791,7308,
9/22/2006,12/1/2006,2,1.54610002040863,1.59399998188019,1.54100000858307,775,
9/22/2006,1/1/2007,2,1.57309997081757,0,0,228,
9/22/2006,10/1/2006,3,1.64719998836517,,,,
9/22/2006,11/1/2006,3,1.69289994239807,,,,
9/22/2006,12/1/2006,3,1.74440002441406,,,,
9/22/2006,1/1/2007,3,1.79390001296997,,,,
9/22/2006,2/1/2007,3,1.82589995861053,,,,
9/22/2006,3/1/2007,3,1.82790005207062,,,,
9/22/2006,4/1/2007,3,1.81690001487732,,,,
9/22/2006,5/1/2007,3,1.80239999294281,,,,
9/22/2006,6/1/2007,3,1.80040001869202,,,,
9/22/2006,7/1/2007,3,1.81089997291565,,,,
9/22/2006,8/1/2007,3,1.82690000534058,,,,
9/22/2006,9/1/2007,3,1.85140001773834,,,,
9/22/2006,10/1/2007,3,1.87839996814728,,,,
9/22/2006,11/1/2007,3,1.9074000120163,,,,
9/22/2006,12/1/2007,3,1.93840003013611,,,,
9/22/2006,1/1/2008,3,1.958899974823,,,,
9/22/2006,2/1/2008,3,1.96689999103546,,,,
9/22/2006,3/1/2008,3,1.95739996433258,,,,
9/22/2006,10/1/2006,4,1.51989996433258,1.54999995231628,1.50499999523163,7469,
9/22/2006,11/1/2006,4,1.54480004310608,1.58150005340576,1.53750002384186,5873,
9/22/2006,12/1/2006,4,1.57480001449585,1.59889996051788,1.57000005245209,1229,
9/22/2006,1/1/2007,4,1.60730004310608,1.62000000476837,1.61249995231628,621,
9/22/2006,2/1/2007,4,1.63329994678497,0,0,362,
9/22/2006,3/1/2007,4,1.65929996967316,0,0,234,
9/22/2006,4/1/2007,4,1.8092999458313,1.81749999523163,1.80499994754791,420,
9/22/2006,5/1/2007,4,1.83729994297028,0,0,405,
9/22/2006,6/1/2007,4,1.85780000686646,0,0,100,
9/22/2006,7/1/2007,4,1.86779999732971,0,0,15,
9/22/2006,8/1/2007,4,1.86930000782013,0,0,0,
9/22/2006,9/1/2007,4,1.86530005931854,0,0,50,
9/25/2006,11/1/2006,1,61.4500007629395,,,,
9/25/2006,12/1/2006,1,62.3300018310547,,,,
9/25/2006,1/1/2007,1,63.0999984741211,,,,
9/25/2006,2/1/2007,1,63.7700004577637,,,,
9/25/2006,3/1/2007,1,64.3600006103516,,,,
9/25/2006,4/1/2007,1,64.870002746582,,,,
9/25/2006,5/1/2007,1,65.3000030517578,,,,
9/25/2006,6/1/2007,1,65.6500015258789,,,,
9/25/2006,7/1/2007,1,65.9400024414063,,,,
9/25/2006,8/1/2007,1,66.1800003051758,,,,
9/25/2006,9/1/2007,1,66.3600006103516,,,,
9/25/2006,10/1/2007,1,66.4899978637695,,,,
9/25/2006,11/1/2007,1,66.5899963378906,,,,
9/25/2006,12/1/2007,1,66.6500015258789,,,,
9/25/2006,1/1/2008,1,66.6999969482422,,,,
9/25/2006,2/1/2008,1,66.7300033569336,,,,
9/25/2006,3/1/2008,1,66.7399978637695,,,,
9/25/2006,4/1/2008,1,66.75,,,,
9/25/2006,5/1/2008,1,66.7200012207031,,,,
9/25/2006,6/1/2008,1,66.6800003051758,,,,
9/25/2006,7/1/2008,1,66.5899963378906,,,,
9/25/2006,8/1/2008,1,66.5100021362305,,,,
9/25/2006,9/1/2008,1,66.4100036621094,,,,
9/25/2006,10/1/2008,1,66.2900009155274,,,,
9/25/2006,11/1/2008,1,66.1600036621094,,,,
9/25/2006,12/1/2008,1,66.0299987792969,,,,
9/25/2006,1/1/2009,1,65.9100036621094,,,,
9/25/2006,2/1/2009,1,65.7799987792969,,,,
9/25/2006,3/1/2009,1,65.6399993896484,,,,
9/25/2006,4/1/2009,1,65.5,,,,
9/25/2006,5/1/2009,1,65.3600006103516,,,,
9/25/2006,6/1/2009,1,65.2200012207031,,,,
9/25/2006,7/1/2009,1,65.0699996948242,,,,
9/25/2006,8/1/2009,1,64.9300003051758,,,,
9/25/2006,9/1/2009,1,64.7900009155273,,,,
9/25/2006,10/1/2009,1,64.6399993896484,,,,
9/25/2006,11/1/2009,1,64.4899978637695,,,,
9/25/2006,12/1/2009,1,64.3399963378906,,,,
9/25/2006,1/1/2010,1,64.1999969482422,,,,
9/25/2006,2/1/2010,1,64.0599975585937,,,,
9/25/2006,3/1/2010,1,63.9199981689453,,,,
9/25/2006,4/1/2010,1,63.7700004577637,,,,
9/25/2006,5/1/2010,1,63.6199989318848,,,,
9/25/2006,6/1/2010,1,63.4700012207031,,,,
9/25/2006,7/1/2010,1,63.3199996948242,,,,
9/25/2006,8/1/2010,1,63.1699981689453,,,,
9/25/2006,9/1/2010,1,63.0299987792969,,,,
9/25/2006,10/1/2010,1,62.8899993896484,,,,
9/25/2006,11/1/2010,1,62.75,,,,
9/25/2006,12/1/2010,1,62.6199989318848,,,,
9/25/2006,1/1/2011,1,62.5,,,,
9/25/2006,2/1/2011,1,62.3800010681152,,,,
9/25/2006,3/1/2011,1,62.2599983215332,,,,
9/25/2006,4/1/2011,1,62.1399993896484,,,,
9/25/2006,5/1/2011,1,62.0200004577637,,,,
9/25/2006,6/1/2011,1,61.9000015258789,,,,
9/25/2006,7/1/2011,1,61.7799987792969,,,,
9/25/2006,8/1/2011,1,61.6599998474121,,,,
9/25/2006,9/1/2011,1,61.5400009155273,,,,
9/25/2006,10/1/2011,1,61.4300003051758,,,,
9/25/2006,11/1/2011,1,61.3199996948242,,,,
9/25/2006,12/1/2011,1,61.2200012207031,,,,
9/25/2006,12/1/2012,1,59.9700012207031,,,,
9/25/2006,10/1/2006,2,1.50010001659393,,,,
9/25/2006,11/1/2006,2,1.52040004730225,,,,
9/25/2006,12/1/2006,2,1.54540002346039,,,,
9/25/2006,1/1/2007,2,1.57239997386932,,,,
9/25/2006,10/1/2006,3,1.65639996528626,,,,
9/25/2006,11/1/2006,3,1.70640003681183,,,,
9/25/2006,12/1/2006,3,1.75680005550385,,,,
9/25/2006,1/1/2007,3,1.80680000782013,,,,
9/25/2006,2/1/2007,3,1.83879995346069,,,,
9/25/2006,3/1/2007,3,1.84029996395111,,,,
9/25/2006,4/1/2007,3,1.82879996299744,,,,
9/25/2006,5/1/2007,3,1.81480002403259,,,,
9/25/2006,6/1/2007,3,1.81330001354218,,,,
9/25/2006,7/1/2007,3,1.82430005073547,,,,
9/25/2006,8/1/2007,3,1.84029996395111,,,,
9/25/2006,9/1/2007,3,1.86479997634888,,,,
9/25/2006,10/1/2007,3,1.8918000459671,,,,
9/25/2006,11/1/2007,3,1.92079997062683,,,,
9/25/2006,12/1/2007,3,1.95179998874664,,,,
9/25/2006,1/1/2008,3,1.97230005264282,,,,
9/25/2006,2/1/2008,3,1.980299949646,,,,
9/25/2006,3/1/2008,3,1.9708000421524,,,,
9/25/2006,10/1/2006,4,1.50080001354218,1.54999995231628,1.48000001907349,9713,
9/25/2006,11/1/2006,4,1.54480004310608,1.57500004768372,1.51499998569489,10856,
9/25/2006,12/1/2006,4,1.56959998607636,1.60249996185303,1.54499995708466,1517,
9/25/2006,1/1/2007,4,1.60210001468658,1.62000000476837,1.60000002384186,1000,
9/25/2006,2/1/2007,4,1.62860000133514,0,0,215,
9/25/2006,3/1/2007,4,1.6550999879837,1.66999995708466,1.64750003814697,725,
9/25/2006,4/1/2007,4,1.80509996414185,0,0,121,
9/25/2006,5/1/2007,4,1.83309996128082,0,0,135,
9/25/2006,6/1/2007,4,1.853600025177,1.86749994754791,1.86749994754791,273,
9/25/2006,7/1/2007,4,1.86360001564026,0,0,0,
9/25/2006,8/1/2007,4,1.86510002613068,0,0,0,
9/25/2006,9/1/2007,4,1.86160004138947,0,0,202,
9/26/2006,11/1/2006,1,61.0099983215332,,,,
9/26/2006,12/1/2006,1,61.9199981689453,,,,
9/26/2006,1/1/2007,1,62.689998626709,,,,
9/26/2006,2/1/2007,1,63.3400001525879,,,,
9/26/2006,3/1/2007,1,63.9099998474121,,,,
9/26/2006,4/1/2007,1,64.4100036621094,,,,
9/26/2006,5/1/2007,1,64.8300018310547,,,,
9/26/2006,6/1/2007,1,65.1699981689453,,,,
9/26/2006,7/1/2007,1,65.4700012207031,,,,
9/26/2006,8/1/2007,1,65.7200012207031,,,,
9/26/2006,9/1/2007,1,65.9100036621094,,,,
9/26/2006,10/1/2007,1,66.0500030517578,,,,
9/26/2006,11/1/2007,1,66.1600036621094,,,,
9/26/2006,12/1/2007,1,66.2200012207031,,,,
9/26/2006,1/1/2008,1,66.2600021362305,,,,
9/26/2006,2/1/2008,1,66.2699966430664,,,,
9/26/2006,3/1/2008,1,66.2699966430664,,,,
9/26/2006,4/1/2008,1,66.2600021362305,,,,
9/26/2006,5/1/2008,1,66.2200012207031,,,,
9/26/2006,6/1/2008,1,66.1699981689453,,,,
9/26/2006,7/1/2008,1,66.0899963378906,,,,
9/26/2006,8/1/2008,1,66.0100021362305,,,,
9/26/2006,9/1/2008,1,65.9100036621094,,,,
9/26/2006,10/1/2008,1,65.8000030517578,,,,
9/26/2006,11/1/2008,1,65.6800003051758,,,,
9/26/2006,12/1/2008,1,65.5599975585938,,,,
9/26/2006,1/1/2009,1,65.4300003051758,,,,
9/26/2006,2/1/2009,1,65.2799987792969,,,,
9/26/2006,3/1/2009,1,65.129997253418,,,,
9/26/2006,4/1/2009,1,64.9800033569336,,,,
9/26/2006,5/1/2009,1,64.8300018310547,,,,
9/26/2006,6/1/2009,1,64.6800003051758,,,,
9/26/2006,7/1/2009,1,64.5299987792969,,,,
9/26/2006,8/1/2009,1,64.3899993896484,,,,
9/26/2006,9/1/2009,1,64.25,,,,
9/26/2006,10/1/2009,1,64.0999984741211,,,,
9/26/2006,11/1/2009,1,63.9500007629395,,,,
9/26/2006,12/1/2009,1,63.7999992370605,,,,
9/26/2006,1/1/2010,1,63.6500015258789,,,,
9/26/2006,2/1/2010,1,63.5,,,,
9/26/2006,3/1/2010,1,63.3499984741211,,,,
9/26/2006,4/1/2010,1,63.2000007629395,,,,
9/26/2006,5/1/2010,1,63.0499992370605,,,,
9/26/2006,6/1/2010,1,62.9000015258789,,,,
9/26/2006,7/1/2010,1,62.75,,,,
9/26/2006,8/1/2010,1,62.5999984741211,,,,
9/26/2006,9/1/2010,1,62.4599990844727,,,,
9/26/2006,10/1/2010,1,62.3199996948242,,,,
9/26/2006,11/1/2010,1,62.1800003051758,,,,
9/26/2006,12/1/2010,1,62.0499992370606,,,,
9/26/2006,1/1/2011,1,61.9199981689453,,,,
9/26/2006,2/1/2011,1,61.7999992370605,,,,
9/26/2006,3/1/2011,1,61.6800003051758,,,,
9/26/2006,4/1/2011,1,61.560001373291,,,,
9/26/2006,5/1/2011,1,61.439998626709,,,,
9/26/2006,6/1/2011,1,61.3199996948242,,,,
9/26/2006,7/1/2011,1,61.2000007629395,,,,
9/26/2006,8/1/2011,1,61.0800018310547,,,,
9/26/2006,9/1/2011,1,60.9599990844727,,,,
9/26/2006,10/1/2011,1,60.8400001525879,,,,
9/26/2006,11/1/2011,1,60.7200012207031,,,,
9/26/2006,12/1/2011,1,60.6100006103516,,,,
9/26/2006,12/1/2012,1,59.3600006103516,,,,
9/26/2006,10/1/2006,2,1.49179995059967,,,,
9/26/2006,11/1/2006,2,1.51699995994568,,,,
9/26/2006,12/1/2006,2,1.54200005531311,,,,
9/26/2006,1/1/2007,2,1.56900000572205,,,,
9/26/2006,10/1/2006,3,1.65779995918274,,,,
9/26/2006,11/1/2006,3,1.70000004768372,,,,
9/26/2006,12/1/2006,3,1.74979996681213,,,,
9/26/2006,1/1/2007,3,1.7963000535965,,,,
9/26/2006,2/1/2007,3,1.82729995250702,,,,
9/26/2006,3/1/2007,3,1.82879996299744,,,,
9/26/2006,4/1/2007,3,1.81679999828339,,,,
9/26/2006,5/1/2007,3,1.80229997634888,,,,
9/26/2006,6/1/2007,3,1.80030000209808,,,,
9/26/2006,7/1/2007,3,1.81079995632172,,,,
9/26/2006,8/1/2007,3,1.82679998874664,,,,
9/26/2006,9/1/2007,3,1.85130000114441,,,,
9/26/2006,10/1/2007,3,1.87829995155334,,,,
9/26/2006,11/1/2007,3,1.90729999542236,,,,
9/26/2006,12/1/2007,3,1.93830001354218,,,,
9/26/2006,1/1/2008,3,1.95879995822907,,,,
9/26/2006,2/1/2008,3,1.96679997444153,,,,
9/26/2006,3/1/2008,3,1.95780003070831,,,,
9/26/2006,10/1/2006,4,1.52620005607605,1.5382000207901,1.50250005722046,9487,
9/26/2006,11/1/2006,4,1.54139995574951,1.5731999874115,1.5349999666214,11425,
9/26/2006,12/1/2006,4,1.57500004768372,1.5974999666214,1.56949996948242,2539,
9/26/2006,1/1/2007,4,1.60800004005432,0,0,1619,
9/26/2006,2/1/2007,4,1.63450002670288,1.64849996566772,1.64849996566772,172,
9/26/2006,3/1/2007,4,1.66100001335144,0,0,127,
9/26/2006,4/1/2007,4,1.81099998950958,1.82500004768372,1.82500004768372,17,
9/26/2006,5/1/2007,4,1.83899998664856,1.84599995613098,1.84599995613098,439,
9/26/2006,6/1/2007,4,1.85950005054474,1.86500000953674,1.86500000953674,485,
9/26/2006,7/1/2007,4,1.869500041008,1.88999998569489,1.88999998569489,38,
9/26/2006,8/1/2007,4,1.87100005149841,0,0,0,
9/26/2006,9/1/2007,4,1.86749994754791,0,0,65,
9/27/2006,11/1/2006,1,62.9599990844727,,,,
9/27/2006,12/1/2006,1,63.8600006103516,,,,
9/27/2006,1/1/2007,1,64.629997253418,,,,
9/27/2006,2/1/2007,1,65.2799987792969,,,,
9/27/2006,3/1/2007,1,65.8300018310547,,,,
9/27/2006,4/1/2007,1,66.3099975585938,,,,
9/27/2006,5/1/2007,1,66.7099990844727,,,,
9/27/2006,6/1/2007,1,67.0299987792969,,,,
9/27/2006,7/1/2007,1,67.3099975585938,,,,
9/27/2006,8/1/2007,1,67.5400009155274,,,,
9/27/2006,9/1/2007,1,67.7200012207031,,,,
9/27/2006,10/1/2007,1,67.8499984741211,,,,
9/27/2006,11/1/2007,1,67.9499969482422,,,,
9/27/2006,12/1/2007,1,68.0100021362305,,,,
9/27/2006,1/1/2008,1,68.0299987792969,,,,
9/27/2006,2/1/2008,1,68.0199966430664,,,,
9/27/2006,3/1/2008,1,68.0100021362305,,,,
9/27/2006,4/1/2008,1,67.9899978637695,,,,
9/27/2006,5/1/2008,1,67.9400024414062,,,,
9/27/2006,6/1/2008,1,67.879997253418,,,,
9/27/2006,7/1/2008,1,67.7900009155273,,,,
9/27/2006,8/1/2008,1,67.6999969482422,,,,
9/27/2006,9/1/2008,1,67.5899963378906,,,,
9/27/2006,10/1/2008,1,67.4700012207031,,,,
9/27/2006,11/1/2008,1,67.3399963378906,,,,
9/27/2006,12/1/2008,1,67.2099990844727,,,,
9/27/2006,1/1/2009,1,67.0699996948242,,,,
9/27/2006,2/1/2009,1,66.9100036621094,,,,
9/27/2006,3/1/2009,1,66.7600021362305,,,,
9/27/2006,4/1/2009,1,66.6100006103516,,,,
9/27/2006,5/1/2009,1,66.4599990844727,,,,
9/27/2006,6/1/2009,1,66.3199996948242,,,,
9/27/2006,7/1/2009,1,66.1699981689453,,,,
9/27/2006,8/1/2009,1,66.0199966430664,,,,
9/27/2006,9/1/2009,1,65.870002746582,,,,
9/27/2006,10/1/2009,1,65.7200012207031,,,,
9/27/2006,11/1/2009,1,65.5699996948242,,,,
9/27/2006,12/1/2009,1,65.4100036621094,,,,
9/27/2006,1/1/2010,1,65.2600021362305,,,,
9/27/2006,2/1/2010,1,65.1100006103516,,,,
9/27/2006,3/1/2010,1,64.9599990844727,,,,
9/27/2006,4/1/2010,1,64.8099975585938,,,,
9/27/2006,5/1/2010,1,64.6600036621094,,,,
9/27/2006,6/1/2010,1,64.5100021362305,,,,
9/27/2006,7/1/2010,1,64.3600006103516,,,,
9/27/2006,8/1/2010,1,64.2099990844727,,,,
9/27/2006,9/1/2010,1,64.0599975585937,,,,
9/27/2006,10/1/2010,1,63.9099998474121,,,,
9/27/2006,11/1/2010,1,63.7599983215332,,,,
9/27/2006,12/1/2010,1,63.6100006103516,,,,
9/27/2006,1/1/2011,1,63.4799995422363,,,,
9/27/2006,2/1/2011,1,63.3600006103516,,,,
9/27/2006,3/1/2011,1,63.2400016784668,,,,
9/27/2006,4/1/2011,1,63.1199989318848,,,,
9/27/2006,5/1/2011,1,63,,,,
9/27/2006,6/1/2011,1,62.8800010681152,,,,
9/27/2006,7/1/2011,1,62.7599983215332,,,,
9/27/2006,8/1/2011,1,62.6399993896484,,,,
9/27/2006,9/1/2011,1,62.5200004577637,,,,
9/27/2006,10/1/2011,1,62.4000015258789,,,,
9/27/2006,11/1/2011,1,62.2799987792969,,,,
9/27/2006,12/1/2011,1,62.1699981689453,,,,
9/27/2006,12/1/2012,1,60.9199981689453,,,,
9/27/2006,10/1/2006,2,1.53989994525909,,,,
9/27/2006,11/1/2006,2,1.5625,,,,
9/27/2006,12/1/2006,2,1.58899998664856,,,,
9/27/2006,1/1/2007,2,1.61800003051758,,,,
9/27/2006,10/1/2006,3,1.71410000324249,,,,
9/27/2006,11/1/2006,3,1.75699996948242,,,,
9/27/2006,12/1/2006,3,1.807000041008,,,,
9/27/2006,1/1/2007,3,1.85150003433228,,,,
9/27/2006,2/1/2007,3,1.88100004196167,,,,
9/27/2006,3/1/2007,3,1.88150000572205,,,,
9/27/2006,4/1/2007,3,1.86800003051758,,,,
9/27/2006,5/1/2007,3,1.85199999809265,,,,
9/27/2006,6/1/2007,3,1.84899997711182,,,,
9/27/2006,7/1/2007,3,1.85899996757507,,,,
9/27/2006,8/1/2007,3,1.875,,,,
9/27/2006,9/1/2007,3,1.89950001239777,,,,
9/27/2006,10/1/2007,3,1.9264999628067,,,,
9/27/2006,11/1/2007,3,1.95550000667572,,,,
9/27/2006,12/1/2007,3,1.98650002479553,,,,
9/27/2006,1/1/2008,3,2.00699996948242,,,,
9/27/2006,2/1/2008,3,2.01500010490417,,,,
9/27/2006,3/1/2008,3,2.00550007820129,,,,
9/27/2006,10/1/2006,4,1.56330001354218,1.57000005245209,1.48000001907349,11019,
9/27/2006,11/1/2006,4,1.58589994907379,1.5900000333786,1.51499998569489,10286,
9/27/2006,12/1/2006,4,1.61500000953674,1.61500000953674,1.5460000038147,3144,
9/27/2006,1/1/2007,4,1.65149998664856,1.59500002861023,1.58500003814697,941,
9/27/2006,2/1/2007,4,1.68050003051758,1.64450001716614,1.64450001716614,276,
9/27/2006,3/1/2007,4,1.70899999141693,1.66750001907349,1.64750003814697,383,
9/27/2006,4/1/2007,4,1.8565000295639,0,0,200,
9/27/2006,5/1/2007,4,1.88450002670288,0,0,274,
9/27/2006,6/1/2007,4,1.90499997138977,0,0,308,
9/27/2006,7/1/2007,4,1.91600000858307,1.85000002384186,1.85000002384186,120,
9/27/2006,8/1/2007,4,1.91849994659424,1.85000002384186,1.85000002384186,220,
9/27/2006,9/1/2007,4,1.91449999809265,0,0,520,
9/28/2006,12/1/2006,1,63.7700004577637,,,,
9/28/2006,1/1/2007,1,64.5999984741211,,,,
9/28/2006,2/1/2007,1,65.3300018310547,,,,
9/28/2006,3/1/2007,1,65.9199981689453,,,,
9/28/2006,4/1/2007,1,66.4199981689453,,,,
9/28/2006,5/1/2007,1,66.8399963378906,,,,
9/28/2006,6/1/2007,1,67.1800003051758,,,,
9/28/2006,7/1/2007,1,67.4700012207031,,,,
9/28/2006,8/1/2007,1,67.7099990844727,,,,
9/28/2006,9/1/2007,1,67.9000015258789,,,,
9/28/2006,10/1/2007,1,68.0400009155273,,,,
9/28/2006,11/1/2007,1,68.1500015258789,,,,
9/28/2006,12/1/2007,1,68.2200012207031,,,,
9/28/2006,1/1/2008,1,68.25,,,,
9/28/2006,2/1/2008,1,68.25,,,,
9/28/2006,3/1/2008,1,68.25,,,,
9/28/2006,4/1/2008,1,68.25,,,,
9/28/2006,5/1/2008,1,68.2200012207031,,,,
9/28/2006,6/1/2008,1,68.1699981689453,,,,
9/28/2006,7/1/2008,1,68.0899963378906,,,,
9/28/2006,8/1/2008,1,68.0100021362305,,,,
9/28/2006,9/1/2008,1,67.9100036621094,,,,
9/28/2006,10/1/2008,1,67.8000030517578,,,,
9/28/2006,11/1/2008,1,67.6800003051758,,,,
9/28/2006,12/1/2008,1,67.5599975585938,,,,
9/28/2006,1/1/2009,1,67.4300003051758,,,,
9/28/2006,2/1/2009,1,67.2900009155273,,,,
9/28/2006,3/1/2009,1,67.1500015258789,,,,
9/28/2006,4/1/2009,1,67.0100021362305,,,,
9/28/2006,5/1/2009,1,66.870002746582,,,,
9/28/2006,6/1/2009,1,66.7300033569336,,,,
9/28/2006,7/1/2009,1,66.5800018310547,,,,
9/28/2006,8/1/2009,1,66.4300003051758,,,,
9/28/2006,9/1/2009,1,66.2799987792969,,,,
9/28/2006,10/1/2009,1,66.129997253418,,,,
9/28/2006,11/1/2009,1,65.9800033569336,,,,
9/28/2006,12/1/2009,1,65.8199996948242,,,,
9/28/2006,1/1/2010,1,65.6699981689453,,,,
9/28/2006,2/1/2010,1,65.5199966430664,,,,
9/28/2006,3/1/2010,1,65.370002746582,,,,
9/28/2006,4/1/2010,1,65.2200012207031,,,,
9/28/2006,5/1/2010,1,65.0699996948242,,,,
9/28/2006,6/1/2010,1,64.9199981689453,,,,
9/28/2006,7/1/2010,1,64.7699966430664,,,,
9/28/2006,8/1/2010,1,64.620002746582,,,,
9/28/2006,9/1/2010,1,64.4700012207031,,,,
9/28/2006,10/1/2010,1,64.3199996948242,,,,
9/28/2006,11/1/2010,1,64.1699981689453,,,,
9/28/2006,12/1/2010,1,64.0199966430664,,,,
9/28/2006,1/1/2011,1,63.8899993896484,,,,
9/28/2006,2/1/2011,1,63.7700004577637,,,,
9/28/2006,3/1/2011,1,63.6500015258789,,,,
9/28/2006,4/1/2011,1,63.5299987792969,,,,
9/28/2006,5/1/2011,1,63.4099998474121,,,,
9/28/2006,6/1/2011,1,63.2900009155273,,,,
9/28/2006,7/1/2011,1,63.1699981689453,,,,
9/28/2006,8/1/2011,1,63.0499992370605,,,,
9/28/2006,9/1/2011,1,62.9300003051758,,,,
9/28/2006,10/1/2011,1,62.810001373291,,,,
9/28/2006,11/1/2011,1,62.689998626709,,,,
9/28/2006,12/1/2011,1,62.5800018310547,,,,
9/28/2006,12/1/2012,1,61.3300018310547,,,,
9/28/2006,11/1/2006,1,62.7599983215332,64,62.3899993896484,150186,
9/28/2006,10/1/2006,2,1.50109994411469,,,,
9/28/2006,11/1/2006,2,1.54030001163483,,,,
9/28/2006,12/1/2006,2,1.57280004024506,,,,
9/28/2006,1/1/2007,2,1.60430002212524,,,,
9/28/2006,10/1/2006,3,1.71379995346069,,,,
9/28/2006,11/1/2006,3,1.75890004634857,,,,
9/28/2006,12/1/2006,3,1.81289994716644,,,,
9/28/2006,1/1/2007,3,1.85889995098114,,,,
9/28/2006,2/1/2007,3,1.88740003108978,,,,
9/28/2006,3/1/2007,3,1.88789999485016,,,,
9/28/2006,4/1/2007,3,1.87390005588532,,,,
9/28/2006,5/1/2007,3,1.85739994049072,,,,
9/28/2006,6/1/2007,3,1.85440003871918,,,,
9/28/2006,7/1/2007,3,1.86440002918243,,,,
9/28/2006,8/1/2007,3,1.88039994239807,,,,
9/28/2006,9/1/2007,3,1.90489995479584,,,,
9/28/2006,10/1/2007,3,1.93190002441406,,,,
9/28/2006,11/1/2007,3,1.96089994907379,,,,
9/28/2006,12/1/2007,3,1.99140000343323,,,,
9/28/2006,1/1/2008,3,2.01189994812012,,,,
9/28/2006,2/1/2008,3,2.01990008354187,,,,
9/28/2006,3/1/2008,3,2.01040005683899,,,,
9/28/2006,10/1/2006,4,1.56019997596741,1.58500003814697,1.53999996185303,11183,
9/28/2006,11/1/2006,4,1.57430005073547,1.60699999332428,1.55999994277954,10972,
9/28/2006,12/1/2006,4,1.60510003566742,1.63349997997284,1.59500002861023,3897,
9/28/2006,1/1/2007,4,1.64359998703003,1.6599999666214,1.63499999046326,1388,
9/28/2006,2/1/2007,4,1.67509996891022,1.69000005722046,1.68499994277954,682,
9/28/2006,3/1/2007,4,1.70609998703003,1.73000001907349,1.70899999141693,777,
9/28/2006,4/1/2007,4,1.853600025177,1.85000002384186,1.85000002384186,265,
9/28/2006,5/1/2007,4,1.88160002231598,0,0,519,
9/28/2006,6/1/2007,4,1.90209996700287,0,0,209,
9/28/2006,7/1/2007,4,1.91260004043579,0,0,124,
9/28/2006,8/1/2007,4,1.91509997844696,0,0,0,
9/28/2006,9/1/2007,4,1.91110002994537,0,0,253,
9/29/2006,11/1/2006,1,62.9099998474121,,,,
9/29/2006,12/1/2006,1,64.1500015258789,,,,
9/29/2006,1/1/2007,1,65.0500030517578,,,,
9/29/2006,2/1/2007,1,65.8300018310547,,,,
9/29/2006,3/1/2007,1,66.4700012207031,,,,
9/29/2006,4/1/2007,1,67,,,,
9/29/2006,5/1/2007,1,67.4499969482422,,,,
9/29/2006,6/1/2007,1,67.8300018310547,,,,
9/29/2006,7/1/2007,1,68.1500015258789,,,,
9/29/2006,8/1/2007,1,68.4100036621094,,,,
9/29/2006,9/1/2007,1,68.620002746582,,,,
9/29/2006,10/1/2007,1,68.7799987792969,,,,
9/29/2006,11/1/2007,1,68.9100036621094,,,,
9/29/2006,12/1/2007,1,69,,,,
9/29/2006,1/1/2008,1,69.0500030517578,,,,
9/29/2006,2/1/2008,1,69.0899963378906,,,,
9/29/2006,3/1/2008,1,69.0899963378906,,,,
9/29/2006,4/1/2008,1,69.0899963378906,,,,
9/29/2006,5/1/2008,1,69.0599975585937,,,,
9/29/2006,6/1/2008,1,69.0100021362305,,,,
9/29/2006,7/1/2008,1,68.9400024414063,,,,
9/29/2006,8/1/2008,1,68.870002746582,,,,
9/29/2006,9/1/2008,1,68.7799987792969,,,,
9/29/2006,10/1/2008,1,68.6800003051758,,,,
9/29/2006,11/1/2008,1,68.5699996948242,,,,
9/29/2006,12/1/2008,1,68.4599990844727,,,,
9/29/2006,1/1/2009,1,68.3399963378906,,,,
9/29/2006,2/1/2009,1,68.2099990844727,,,,
9/29/2006,3/1/2009,1,68.0800018310547,,,,
9/29/2006,4/1/2009,1,67.9499969482422,,,,
9/29/2006,5/1/2009,1,67.8199996948242,,,,
9/29/2006,6/1/2009,1,67.6900024414063,,,,
9/29/2006,7/1/2009,1,67.5400009155274,,,,
9/29/2006,8/1/2009,1,67.3899993896484,,,,
9/29/2006,9/1/2009,1,67.2399978637695,,,,
9/29/2006,10/1/2009,1,67.0899963378906,,,,
9/29/2006,11/1/2009,1,66.9400024414063,,,,
9/29/2006,12/1/2009,1,66.7900009155273,,,,
9/29/2006,1/1/2010,1,66.6399993896484,,,,
9/29/2006,2/1/2010,1,66.4899978637695,,,,
9/29/2006,3/1/2010,1,66.3399963378906,0,0,0,
9/29/2006,4/1/2010,1,66.1900024414063,0,0,0,
9/29/2006,5/1/2010,1,66.0400009155273,0,0,0,
9/29/2006,6/1/2010,1,65.8899993896484,0,0,0,
9/29/2006,7/1/2010,1,65.7399978637695,0,0,0,
9/29/2006,8/1/2010,1,65.5899963378906,0,0,0,
9/29/2006,9/1/2010,1,65.4400024414062,0,0,0,
9/29/2006,10/1/2010,1,65.2900009155273,0,0,0,
9/29/2006,11/1/2010,1,65.1399993896484,0,0,0,
9/29/2006,12/1/2010,1,64.9899978637695,64.0999984741211,63.9000015258789,1886,
9/29/2006,1/1/2011,1,64.8600006103516,0,0,0,
9/29/2006,2/1/2011,1,64.7399978637695,0,0,0,
9/29/2006,3/1/2011,1,64.620002746582,0,0,0,
9/29/2006,4/1/2011,1,64.5,0,0,0,
9/29/2006,5/1/2011,1,64.379997253418,0,0,0,
9/29/2006,6/1/2011,1,64.2600021362305,0,0,0,
9/29/2006,7/1/2011,1,64.1399993896484,0,0,0,
9/29/2006,8/1/2011,1,64.0199966430664,0,0,0,
9/29/2006,9/1/2011,1,63.9000015258789,0,0,0,
9/29/2006,10/1/2011,1,63.7799987792969,0,0,0,
9/29/2006,11/1/2011,1,63.6599998474121,0,0,0,
9/29/2006,12/1/2011,1,63.5499992370606,62.3499984741211,62.3499984741211,1,
9/29/2006,12/1/2012,1,62.2999992370606,61.4000015258789,61.2000007629395,107,
9/29/2006,10/1/2006,2,1.5492000579834,,,,
9/29/2006,11/1/2006,2,1.55390000343323,,,,
9/29/2006,12/1/2006,2,1.58689999580383,,,,
9/29/2006,1/1/2007,2,1.61989998817444,,,,
9/29/2006,10/1/2006,3,1.6845999956131,1.71000003814697,1.66499996185303,10418,
9/29/2006,11/1/2006,3,1.75349998474121,1.75999999046326,1.71300005912781,36406,
9/29/2006,12/1/2006,3,1.8121999502182,1.817999958992,1.77400004863739,13031,
9/29/2006,1/1/2007,3,1.86070001125336,1.86000001430511,1.82000005245209,3446,
9/29/2006,2/1/2007,3,1.89069998264313,1.88250005245209,1.85000002384186,1112,
9/29/2006,3/1/2007,3,1.89370000362396,1.90100002288818,1.85500001907349,843,
9/29/2006,4/1/2007,3,1.88269996643066,1.87399995326996,1.85000002384186,520,
9/29/2006,5/1/2007,3,1.86819994449615,1.84850001335144,1.8474999666214,250,
9/29/2006,6/1/2007,3,1.86670005321503,1.84500002861023,1.83899998664856,536,
9/29/2006,7/1/2007,3,1.87769997119904,1.85800004005432,1.85000002384186,194,
9/29/2006,8/1/2007,3,1.89419996738434,1.875,1.87000000476837,125,
9/29/2006,9/1/2007,3,1.9186999797821,1.89499998092651,1.89499998092651,89,
9/29/2006,10/1/2007,3,1.94620001316071,1.92200005054474,1.92200005054474,7,
9/29/2006,11/1/2007,3,1.9757000207901,1.95099997520447,1.95099997520447,7,
9/29/2006,12/1/2007,3,2.00670003890991,1.9815000295639,1.9815000295639,300,
9/29/2006,1/1/2008,3,2.0271999835968,2.00200009346008,1.99699997901917,32,
9/29/2006,2/1/2008,3,2.03520011901855,2.00500011444092,2.00500011444092,25,
9/29/2006,3/1/2008,3,2.02570009231567,0,0,0,
9/29/2006,10/1/2006,4,1.56319999694824,1.5900000333786,1.53250002861023,4180,
9/29/2006,11/1/2006,4,1.59609997272491,1.60150003433228,1.54750001430511,12475,
9/29/2006,12/1/2006,4,1.63919997215271,1.64499998092651,1.58500003814697,5074,
9/29/2006,1/1/2007,4,1.67869997024536,1.67400002479553,1.62950003147125,1156,
9/29/2006,2/1/2007,4,1.71119999885559,1.69500005245209,1.67499995231628,309,
9/29/2006,3/1/2007,4,1.74319994449615,0,0,56,
9/29/2006,4/1/2007,4,1.89069998264313,1.85000002384186,1.85000002384186,286,
9/29/2006,5/1/2007,4,1.9186999797821,0,0,200,
9/29/2006,6/1/2007,4,1.93920004367828,0,0,0,
9/29/2006,7/1/2007,4,1.94969999790192,0,0,305,
9/29/2006,8/1/2007,4,1.95220005512238,0,0,0,
9/29/2006,9/1/2007,4,1.9481999874115,0,0,252,
10/2/2006,11/1/2006,1,61.0299987792969,63.3199996948242,60.8400001525879,108503,
10/2/2006,12/1/2006,1,62.3199996948242,64.4899978637695,62.0900001525879,47570,
10/2/2006,1/1/2007,1,63.3600006103516,65.4199981689453,63.25,13696,
10/2/2006,2/1/2007,1,64.2300033569336,66.2099990844727,64.0999984741211,3526,
10/2/2006,3/1/2007,1,64.9499969482422,66.3300018310547,65.5500030517578,2373,
10/2/2006,4/1/2007,1,65.5500030517578,66.6500015258789,66.6500015258789,2973,
10/2/2006,5/1/2007,1,66.0699996948242,0,0,2501,
10/2/2006,6/1/2007,1,66.5100021362305,68.1600036621094,66.5699996948242,3345,
10/2/2006,7/1/2007,1,66.879997253418,67.5,67.5,456,
10/2/2006,8/1/2007,1,67.1800003051758,67.8499984741211,67.8499984741211,1,
10/2/2006,9/1/2007,1,67.4199981689453,0,0,380,
10/2/2006,10/1/2007,1,67.6100006103516,0,0,300,
10/2/2006,11/1/2007,1,67.7699966430664,0,0,0,
10/2/2006,12/1/2007,1,67.8899993896484,68.8000030517578,67.5,3999,
10/2/2006,1/1/2008,1,67.9700012207031,0,0,0,
10/2/2006,2/1/2008,1,68.0400009155273,0,0,1000,
10/2/2006,3/1/2008,1,68.0699996948242,0,0,1000,
10/2/2006,4/1/2008,1,68.0999984741211,0,0,0,
10/2/2006,5/1/2008,1,68.0999984741211,0,0,0,
10/2/2006,6/1/2008,1,68.0800018310547,68.5100021362305,68.5100021362305,20,
10/2/2006,7/1/2008,1,68.0199966430664,0,0,0,
10/2/2006,8/1/2008,1,67.9599990844727,0,0,0,
10/2/2006,9/1/2008,1,67.879997253418,0,0,0,
10/2/2006,10/1/2008,1,67.7900009155273,0,0,0,
10/2/2006,11/1/2008,1,67.6900024414063,0,0,0,
10/2/2006,12/1/2008,1,67.5899963378906,67.9000015258789,67.5,1403,
10/2/2006,1/1/2009,1,67.4800033569336,0,0,0,
10/2/2006,2/1/2009,1,67.3600006103516,0,0,0,
10/2/2006,3/1/2009,1,67.2300033569336,0,0,0,
10/2/2006,4/1/2009,1,67.0999984741211,0,0,0,
10/2/2006,5/1/2009,1,66.9700012207031,0,0,0,
10/2/2006,6/1/2009,1,66.8399963378906,0,0,200,
10/2/2006,7/1/2009,1,66.6900024414062,0,0,0,
10/2/2006,8/1/2009,1,66.5400009155273,0,0,0,
10/2/2006,9/1/2009,1,66.3899993896484,0,0,0,
10/2/2006,10/1/2009,1,66.2399978637695,0,0,0,
10/2/2006,11/1/2009,1,66.0899963378906,0,0,0,
10/2/2006,12/1/2009,1,65.9400024414063,0,0,694,
10/2/2006,1/1/2010,1,65.8000030517578,0,0,0,
10/2/2006,2/1/2010,1,65.6600036621094,0,0,0,
10/2/2006,3/1/2010,1,65.5199966430664,0,0,0,
10/2/2006,4/1/2010,1,65.379997253418,0,0,0,
10/2/2006,5/1/2010,1,65.2399978637695,0,0,0,
10/2/2006,6/1/2010,1,65.0999984741211,0,0,0,
10/2/2006,7/1/2010,1,64.9599990844727,0,0,0,
10/2/2006,8/1/2010,1,64.8199996948242,0,0,0,
10/2/2006,9/1/2010,1,64.6800003051758,0,0,0,
10/2/2006,10/1/2010,1,64.5400009155273,0,0,0,
10/2/2006,11/1/2010,1,64.3899993896484,0,0,0,
10/2/2006,12/1/2010,1,64.2399978637695,64.75,64.5,278,
10/2/2006,1/1/2011,1,64.1100006103516,0,0,0,
10/2/2006,2/1/2011,1,63.9900016784668,0,0,0,
10/2/2006,3/1/2011,1,63.8699989318848,0,0,0,
10/2/2006,4/1/2011,1,63.75,0,0,0,
10/2/2006,5/1/2011,1,63.6300010681152,0,0,0,
10/2/2006,6/1/2011,1,63.5099983215332,0,0,0,
10/2/2006,7/1/2011,1,63.3899993896484,0,0,0,
10/2/2006,8/1/2011,1,63.2700004577637,0,0,0,
10/2/2006,9/1/2011,1,63.1500015258789,0,0,0,
10/2/2006,10/1/2011,1,63.0299987792969,0,0,0,
10/2/2006,11/1/2011,1,62.9099998474121,0,0,0,
10/2/2006,12/1/2011,1,62.7999992370606,62.7000007629395,62.7000007629395,25,
10/2/2006,12/1/2012,1,61.5499992370606,0,0,0,
10/2/2006,11/1/2006,2,1.50870001316071,,,,
10/2/2006,12/1/2006,2,1.54069995880127,,,,
10/2/2006,1/1/2007,2,1.57270002365112,,,,
10/2/2006,1/1/2007,3,1.81819999217987,,,,
10/2/2006,2/1/2007,3,1.85119998455048,,,,
10/2/2006,3/1/2007,3,1.85570001602173,,,,
10/2/2006,4/1/2007,3,1.84519994258881,,,,
10/2/2006,5/1/2007,3,1.83369994163513,,,,
10/2/2006,6/1/2007,3,1.83270001411438,,,,
10/2/2006,7/1/2007,3,1.84370005130768,,,,
10/2/2006,8/1/2007,3,1.86020004749298,,,,
10/2/2006,9/1/2007,3,1.88469994068146,,,,
10/2/2006,10/1/2007,3,1.91219997406006,,,,
10/2/2006,11/1/2007,3,1.94169998168945,,,,
10/2/2006,12/1/2007,3,1.97269999980927,,,,
10/2/2006,1/1/2008,3,1.99319994449615,,,,
10/2/2006,2/1/2008,3,2.00119996070862,,,,
10/2/2006,3/1/2008,3,1.99170005321503,,,,
10/2/2006,4/1/2008,3,1.95669996738434,,,,
10/2/2006,11/1/2006,3,1.70179998874664,1.76900005340576,1.69539999961853,26186,
10/2/2006,12/1/2006,3,1.76219999790192,1.82340002059937,1.75720000267029,11619,
10/2/2006,11/1/2006,4,1.54250001907349,1.59700000286102,1.5349999666214,10847,
10/2/2006,12/1/2006,4,1.58210003376007,1.63499999046326,1.57000005245209,4204,
10/2/2006,1/1/2007,4,1.6220999956131,1.6599999666214,1.62249994277954,1837,
10/2/2006,2/1/2007,4,1.65610003471375,1.66499996185303,1.66499996185303,185,
10/2/2006,3/1/2007,4,1.68859994411469,0,0,210,
10/2/2006,4/1/2007,4,1.83609998226166,1.85000002384186,1.85000002384186,2,
10/2/2006,5/1/2007,4,1.86409997940063,0,0,100,
10/2/2006,6/1/2007,4,1.88460004329681,0,0,310,
10/2/2006,7/1/2007,4,1.89559996128082,0,0,55,
10/2/2006,8/1/2007,4,1.89859998226166,1.90499997138977,1.90499997138977,20,
10/2/2006,9/1/2007,4,1.89460003376007,1.89999997615814,1.89999997615814,315,
10/2/2006,10/1/2007,4,1.76960003376007,0,0,0,
10/3/2006,11/1/2006,1,58.6800003051758,61.1500015258789,58.4300003051758,169192,
10/3/2006,12/1/2006,1,60.0499992370605,62.4000015258789,59.8499984741211,84228,
10/3/2006,1/1/2007,1,61.1599998474121,63.4099998474121,61,24188,
10/3/2006,2/1/2007,1,62.0999984741211,64.1500015258789,62,6136,
10/3/2006,3/1/2007,1,62.8800010681152,64.879997253418,62.8499984741211,4926,
10/3/2006,4/1/2007,1,63.5400009155273,0,0,7907,
10/3/2006,5/1/2007,1,64.129997253418,64.5999984741211,64.1999969482422,4847,
10/3/2006,6/1/2007,1,64.629997253418,66.4400024414063,64.75,7688,
10/3/2006,7/1/2007,1,65.0599975585938,66.879997253418,65.3000030517578,5775,
10/3/2006,8/1/2007,1,65.4199981689453,65.8000030517578,65.8000030517578,576,
10/3/2006,9/1/2007,1,65.7200012207031,67.4300003051758,66.1999969482422,2263,
10/3/2006,10/1/2007,1,65.9599990844727,0,0,490,
10/3/2006,11/1/2007,1,66.1699981689453,0,0,304,
10/3/2006,12/1/2007,1,66.3300018310547,67.6999969482422,66.1999969482422,9521,
10/3/2006,1/1/2008,1,66.4400024414063,67,67,751,
10/3/2006,2/1/2008,1,66.5400009155273,0,0,225,
10/3/2006,3/1/2008,1,66.620002746582,0,0,2800,
10/3/2006,4/1/2008,1,66.6800003051758,0,0,2100,
10/3/2006,5/1/2008,1,66.7399978637695,67,67,1,
10/3/2006,6/1/2008,1,66.7900009155273,0,0,1612,
10/3/2006,7/1/2008,1,66.7600021362305,0,0,0,
10/3/2006,8/1/2008,1,66.7300033569336,0,0,0,
10/3/2006,9/1/2008,1,66.6800003051758,67,67,226,
10/3/2006,10/1/2008,1,66.620002746582,0,0,0,
10/3/2006,11/1/2008,1,66.5500030517578,0,0,0,
10/3/2006,12/1/2008,1,66.4800033569336,67.4000015258789,66.4499969482422,3926,
10/3/2006,1/1/2009,1,66.4000015258789,0,0,0,
10/3/2006,2/1/2009,1,66.3199996948242,0,0,0,
10/3/2006,3/1/2009,1,66.2300033569336,0,0,0,
10/3/2006,4/1/2009,1,66.1399993896484,0,0,0,
10/3/2006,5/1/2009,1,66.0500030517578,0,0,0,
10/3/2006,6/1/2009,1,65.9400024414063,0,0,0,
10/3/2006,7/1/2009,1,65.8099975585938,0,0,0,
10/3/2006,8/1/2009,1,65.6800003051758,0,0,0,
10/3/2006,9/1/2009,1,65.5500030517578,0,0,0,
10/3/2006,10/1/2009,1,65.4100036621094,0,0,0,
10/3/2006,11/1/2009,1,65.2699966430664,0,0,0,
10/3/2006,12/1/2009,1,65.129997253418,0,0,450,
10/3/2006,1/1/2010,1,65,0,0,0,
10/3/2006,2/1/2010,1,64.870002746582,0,0,0,
10/3/2006,3/1/2010,1,64.7399978637695,0,0,0,
10/3/2006,4/1/2010,1,64.5999984741211,0,0,0,
10/3/2006,5/1/2010,1,64.4599990844727,0,0,0,
10/3/2006,6/1/2010,1,64.3199996948242,0,0,0,
10/3/2006,7/1/2010,1,64.1800003051758,0,0,0,
10/3/2006,8/1/2010,1,64.0400009155273,0,0,0,
10/3/2006,9/1/2010,1,63.9000015258789,0,0,0,
10/3/2006,10/1/2010,1,63.7599983215332,0,0,0,
10/3/2006,11/1/2010,1,63.6199989318848,0,0,0,
10/3/2006,12/1/2010,1,63.4799995422363,63.6500015258789,63.5,2125,
10/3/2006,1/1/2011,1,63.3600006103516,0,0,0,
10/3/2006,2/1/2011,1,63.25,0,0,0,
10/3/2006,3/1/2011,1,63.1399993896484,0,0,0,
10/3/2006,4/1/2011,1,63.0299987792969,0,0,0,
10/3/2006,5/1/2011,1,62.9199981689453,0,0,0,
10/3/2006,6/1/2011,1,62.810001373291,0,0,0,
10/3/2006,7/1/2011,1,62.7000007629395,0,0,0,
10/3/2006,8/1/2011,1,62.5900001525879,0,0,0,
10/3/2006,9/1/2011,1,62.4799995422363,0,0,0,
10/3/2006,10/1/2011,1,62.3600006103516,0,0,0,
10/3/2006,11/1/2011,1,62.2400016784668,0,0,0,
10/3/2006,12/1/2011,1,62.1300010681152,62.2999992370606,62,616,
10/3/2006,12/1/2012,1,60.9099998474121,61.75,60.25,462,
10/3/2006,11/1/2006,2,1.45669996738434,1.50919997692108,1.45500004291534,11606,
10/3/2006,12/1/2006,2,1.49269998073578,1.53919994831085,1.49000000953674,1212,
10/3/2006,1/1/2007,2,1.52470004558563,1.54999995231628,1.54460000991821,38,
10/3/2006,11/1/2006,3,1.65390002727509,1.70249998569489,1.64499998092651,28868,
10/3/2006,12/1/2006,3,1.71290004253387,1.76250004768372,1.70539999008179,11733,
10/3/2006,1/1/2007,3,1.77040004730225,1.80620002746582,1.76300001144409,5629,
10/3/2006,2/1/2007,3,1.80589997768402,1.85000002384186,1.79999995231628,2581,
10/3/2006,3/1/2007,3,1.81340003013611,1.85699999332428,1.80499994754791,1624,
10/3/2006,4/1/2007,3,1.80540001392365,1.82249999046326,1.80999994277954,1175,
10/3/2006,5/1/2007,3,1.79639995098114,1.81500005722046,1.79999995231628,437,
10/3/2006,6/1/2007,3,1.79639995098114,1.81599998474121,1.78999996185303,1050,
10/3/2006,7/1/2007,3,1.80789995193481,1.82850003242493,1.80999994277954,317,
10/3/2006,8/1/2007,3,1.82490003108978,1.84599995613098,1.84599995613098,15,
10/3/2006,9/1/2007,3,1.84940004348755,1.85500001907349,1.85249996185303,71,
10/3/2006,10/1/2007,3,1.87689995765686,0,0,14,
10/3/2006,11/1/2007,3,1.90690004825592,0,0,14,
10/3/2006,12/1/2007,3,1.93840003013611,1.94000005722046,1.94000005722046,473,
10/3/2006,1/1/2008,3,1.96039998531342,0,0,114,
10/3/2006,2/1/2008,3,1.96840000152588,0,0,0,
10/3/2006,3/1/2008,3,1.958899974823,0,0,50,
10/3/2006,4/1/2008,3,1.91789996623993,0,0,50,
10/3/2006,11/1/2006,4,1.49810004234314,1.5460000038147,1.48500001430511,10269,
10/3/2006,12/1/2006,4,1.53090000152588,1.58350002765656,1.52499997615814,3251,
10/3/2006,1/1/2007,4,1.57340002059937,1.59630000591278,1.57200002670288,1646,
10/3/2006,2/1/2007,4,1.60889995098114,0,0,325,
10/3/2006,3/1/2007,4,1.64289999008179,0,0,419,
10/3/2006,4/1/2007,4,1.79289996623993,1.79499995708466,1.7849999666214,713,
10/3/2006,5/1/2007,4,1.82239997386932,1.83249998092651,1.82249999046326,265,
10/3/2006,6/1/2007,4,1.84389996528626,0,0,1213,
10/3/2006,7/1/2007,4,1.85590004920959,0,0,303,
10/3/2006,8/1/2007,4,1.85989999771118,1.85350000858307,1.85350000858307,157,
10/3/2006,9/1/2007,4,1.85689997673035,1.8474999666214,1.8474999666214,250,
10/3/2006,10/1/2007,4,1.74090003967285,0,0,63,
10/4/2006,1/1/2007,1,61.7900009155273,,,,
10/4/2006,2/1/2007,1,62.6399993896484,,,,
10/4/2006,3/1/2007,1,63.3800010681152,,,,
10/4/2006,4/1/2007,1,64,,,,
10/4/2006,5/1/2007,1,64.5400009155273,,,,
10/4/2006,6/1/2007,1,64.9800033569336,,,,
10/4/2006,7/1/2007,1,65.379997253418,,,,
10/4/2006,8/1/2007,1,65.7099990844727,,,,
10/4/2006,9/1/2007,1,65.9899978637695,,,,
10/4/2006,10/1/2007,1,66.2099990844727,,,,
10/4/2006,11/1/2007,1,66.4000015258789,,,,
10/4/2006,12/1/2007,1,66.5400009155273,,,,
10/4/2006,1/1/2008,1,66.6600036621094,,,,
10/4/2006,2/1/2008,1,66.75,,,,
10/4/2006,3/1/2008,1,66.8199996948242,,,,
10/4/2006,4/1/2008,1,66.870002746582,,,,
10/4/2006,5/1/2008,1,66.9199981689453,,,,
10/4/2006,6/1/2008,1,66.9599990844727,,,,
10/4/2006,7/1/2008,1,66.9499969482422,,,,
10/4/2006,8/1/2008,1,66.9400024414063,,,,
10/4/2006,9/1/2008,1,66.9100036621094,,,,
10/4/2006,10/1/2008,1,66.870002746582,,,,
10/4/2006,11/1/2008,1,66.8199996948242,,,,
10/4/2006,12/1/2008,1,66.7699966430664,,,,
10/4/2006,1/1/2009,1,66.6800003051758,,,,
10/4/2006,2/1/2009,1,66.5899963378906,,,,
10/4/2006,3/1/2009,1,66.4899978637695,,,,
10/4/2006,4/1/2009,1,66.3899993896484,,,,
10/4/2006,5/1/2009,1,66.2900009155274,,,,
10/4/2006,6/1/2009,1,66.1800003051758,,,,
10/4/2006,7/1/2009,1,66.0500030517578,,,,
10/4/2006,8/1/2009,1,65.9199981689453,,,,
10/4/2006,9/1/2009,1,65.7900009155273,,,,
10/4/2006,10/1/2009,1,65.6500015258789,,,,
10/4/2006,11/1/2009,1,65.5100021362305,,,,
10/4/2006,12/1/2009,1,65.370002746582,,,,
10/4/2006,1/1/2010,1,65.2399978637695,,,,
10/4/2006,2/1/2010,1,65.1100006103516,,,,
10/4/2006,3/1/2010,1,64.9800033569336,,,,
10/4/2006,4/1/2010,1,64.8399963378906,,,,
10/4/2006,5/1/2010,1,64.6999969482422,,,,
10/4/2006,6/1/2010,1,64.5599975585938,,,,
10/4/2006,7/1/2010,1,64.4199981689453,,,,
10/4/2006,8/1/2010,1,64.2799987792969,,,,
10/4/2006,9/1/2010,1,64.1399993896484,,,,
10/4/2006,10/1/2010,1,64,,,,
10/4/2006,11/1/2010,1,63.8600006103516,,,,
10/4/2006,12/1/2010,1,63.7200012207031,,,,
10/4/2006,1/1/2011,1,63.5999984741211,,,,
10/4/2006,2/1/2011,1,63.4900016784668,,,,
10/4/2006,3/1/2011,1,63.3800010681152,,,,
10/4/2006,4/1/2011,1,63.2700004577637,,,,
10/4/2006,5/1/2011,1,63.1599998474121,,,,
10/4/2006,6/1/2011,1,63.0499992370605,,,,
10/4/2006,7/1/2011,1,62.939998626709,,,,
10/4/2006,8/1/2011,1,62.8300018310547,,,,
10/4/2006,9/1/2011,1,62.7200012207031,,,,
10/4/2006,10/1/2011,1,62.5999984741211,,,,
10/4/2006,11/1/2011,1,62.4799995422363,,,,
10/4/2006,12/1/2011,1,62.3699989318848,,,,
10/4/2006,12/1/2012,1,61.1500015258789,,,,
10/4/2006,11/1/2006,1,59.4099998474121,59.7799987792969,57.75,178944,
10/4/2006,12/1/2006,1,60.7400016784668,61.0200004577637,59.1300010681152,89832,
10/4/2006,11/1/2006,2,1.49779999256134,,,,
10/4/2006,12/1/2006,2,1.53180003166199,,,,
10/4/2006,1/1/2007,2,1.56579995155334,,,,
10/4/2006,12/1/2006,3,1.73539996147156,,,,
10/4/2006,1/1/2007,3,1.79040002822876,,,,
10/4/2006,2/1/2007,3,1.82539999485016,,,,
10/4/2006,3/1/2007,3,1.8319000005722,,,,
10/4/2006,4/1/2007,3,1.82340002059937,,,,
10/4/2006,5/1/2007,3,1.81389999389648,,,,
10/4/2006,6/1/2007,3,1.81289994716644,,,,
10/4/2006,7/1/2007,3,1.82389998435974,,,,
10/4/2006,8/1/2007,3,1.84039998054504,,,,
10/4/2006,9/1/2007,3,1.86489999294281,,,,
10/4/2006,10/1/2007,3,1.89240002632141,,,,
10/4/2006,11/1/2007,3,1.92239999771118,,,,
10/4/2006,12/1/2007,3,1.95389997959137,,,,
10/4/2006,1/1/2008,3,1.97590005397797,,,,
10/4/2006,2/1/2008,3,1.98389995098114,,,,
10/4/2006,3/1/2008,3,1.97440004348755,,,,
10/4/2006,4/1/2008,3,1.93439996242523,,,,
10/4/2006,11/1/2006,3,1.67700004577637,1.67999994754791,1.6360000371933,22355,
10/4/2006,11/1/2006,4,1.53460001945496,1.53999996185303,1.48000001907349,9225,
10/4/2006,12/1/2006,4,1.57070004940033,1.57500004768372,1.50999999046326,3543,
10/4/2006,1/1/2007,4,1.60889995098114,1.61000001430511,1.5625,1166,
10/4/2006,2/1/2007,4,1.64390003681183,0,0,110,
10/4/2006,3/1/2007,4,1.67789995670319,0,0,487,
10/4/2006,4/1/2007,4,1.82690000534058,0,0,277,
10/4/2006,5/1/2007,4,1.85590004920959,1.82000005245209,1.82000005245209,143,
10/4/2006,6/1/2007,4,1.87740004062653,1.83000004291534,1.83000004291534,50,
10/4/2006,7/1/2007,4,1.88940000534058,0,0,1,
10/4/2006,8/1/2007,4,1.89339995384216,0,0,0,
10/4/2006,9/1/2007,4,1.89040005207062,0,0,0,
10/4/2006,10/1/2007,4,1.77439999580383,0,0,0,
10/5/2006,11/1/2006,1,60.0299987792969,,,,
10/5/2006,12/1/2006,1,61.3400001525879,,,,
10/5/2006,1/1/2007,1,62.3699989318848,,,,
10/5/2006,2/1/2007,1,63.1699981689453,,,,
10/5/2006,3/1/2007,1,63.8699989318848,,,,
10/5/2006,4/1/2007,1,64.4599990844727,,,,
10/5/2006,5/1/2007,1,64.9700012207031,,,,
10/5/2006,6/1/2007,1,65.3899993896484,,,,
10/5/2006,7/1/2007,1,65.7600021362305,,,,
10/5/2006,8/1/2007,1,66.0599975585938,,,,
10/5/2006,9/1/2007,1,66.3199996948242,,,,
10/5/2006,10/1/2007,1,66.5199966430664,,,,
10/5/2006,11/1/2007,1,66.6900024414062,,,,
10/5/2006,12/1/2007,1,66.8099975585938,,,,
10/5/2006,1/1/2008,1,66.9100036621094,,,,
10/5/2006,2/1/2008,1,66.9899978637695,,,,
10/5/2006,3/1/2008,1,67.0500030517578,,,,
10/5/2006,4/1/2008,1,67.0899963378906,,,,
10/5/2006,5/1/2008,1,67.129997253418,,,,
10/5/2006,6/1/2008,1,67.1600036621094,,,,
10/5/2006,7/1/2008,1,67.1399993896484,,,,
10/5/2006,8/1/2008,1,67.120002746582,,,,
10/5/2006,9/1/2008,1,67.0800018310547,,,,
10/5/2006,10/1/2008,1,67.0299987792969,,,,
10/5/2006,11/1/2008,1,66.9700012207031,,,,
10/5/2006,12/1/2008,1,66.9100036621094,,,,
10/5/2006,1/1/2009,1,66.8099975585938,,,,
10/5/2006,2/1/2009,1,66.7099990844727,,,,
10/5/2006,3/1/2009,1,66.5999984741211,,,,
10/5/2006,4/1/2009,1,66.4899978637695,,,,
10/5/2006,5/1/2009,1,66.379997253418,,,,
10/5/2006,6/1/2009,1,66.2600021362305,,,,
10/5/2006,7/1/2009,1,66.120002746582,,,,
10/5/2006,8/1/2009,1,65.9800033569336,,,,
10/5/2006,9/1/2009,1,65.8399963378906,,,,
10/5/2006,10/1/2009,1,65.6900024414063,,,,
10/5/2006,11/1/2009,1,65.5400009155273,,,,
10/5/2006,12/1/2009,1,65.3899993896484,,,,
10/5/2006,1/1/2010,1,65.2600021362305,,,,
10/5/2006,2/1/2010,1,65.129997253418,,,,
10/5/2006,3/1/2010,1,65,,,,
10/5/2006,4/1/2010,1,64.8600006103516,,,,
10/5/2006,5/1/2010,1,64.7200012207031,,,,
10/5/2006,6/1/2010,1,64.5800018310547,,,,
10/5/2006,7/1/2010,1,64.4400024414063,,,,
10/5/2006,8/1/2010,1,64.3000030517578,,,,
10/5/2006,9/1/2010,1,64.1600036621094,,,,
10/5/2006,10/1/2010,1,64.0199966430664,,,,
10/5/2006,11/1/2010,1,63.8800010681152,,,,
10/5/2006,12/1/2010,1,63.7400016784668,,,,
10/5/2006,1/1/2011,1,63.6199989318848,,,,
10/5/2006,2/1/2011,1,63.5099983215332,,,,
10/5/2006,3/1/2011,1,63.4000015258789,,,,
10/5/2006,4/1/2011,1,63.2900009155273,,,,
10/5/2006,5/1/2011,1,63.1800003051758,,,,
10/5/2006,6/1/2011,1,63.0699996948242,,,,
10/5/2006,7/1/2011,1,62.9599990844727,,,,
10/5/2006,8/1/2011,1,62.8499984741211,,,,
10/5/2006,9/1/2011,1,62.7400016784668,,,,
10/5/2006,10/1/2011,1,62.6199989318848,,,,
10/5/2006,11/1/2011,1,62.5,,,,
10/5/2006,12/1/2011,1,62.3899993896484,,,,
10/5/2006,12/1/2012,1,61.1699981689453,,,,
10/5/2006,11/1/2006,2,1.5164999961853,,,,
10/5/2006,12/1/2006,2,1.54849994182587,,,,
10/5/2006,1/1/2007,2,1.58050000667572,,,,
10/5/2006,11/1/2006,3,1.69200003147125,,,,
10/5/2006,12/1/2006,3,1.74759995937347,,,,
10/5/2006,1/1/2007,3,1.79910004138947,,,,
10/5/2006,2/1/2007,3,1.83309996128082,,,,
10/5/2006,3/1/2007,3,1.83860003948212,,,,
10/5/2006,4/1/2007,3,1.82910001277924,,,,
10/5/2006,5/1/2007,3,1.81910002231598,,,,
10/5/2006,6/1/2007,3,1.81710004806519,,,,
10/5/2006,7/1/2007,3,1.82710003852844,,,,
10/5/2006,8/1/2007,3,1.84309995174408,,,,
10/5/2006,9/1/2007,3,1.86710000038147,,,,
10/5/2006,10/1/2007,3,1.89409995079041,,,,
10/5/2006,11/1/2007,3,1.9235999584198,,,,
10/5/2006,12/1/2007,3,1.95459997653961,,,,
10/5/2006,1/1/2008,3,1.97660005092621,,,,
10/5/2006,2/1/2008,3,1.98459994792938,,,,
10/5/2006,3/1/2008,3,1.97510004043579,,,,
10/5/2006,4/1/2008,3,1.93509995937347,,,,
10/5/2006,11/1/2006,4,1.54719996452332,1.57249999046326,1.51999998092651,10232,
10/5/2006,12/1/2006,4,1.58539998531342,1.60300004482269,1.557000041008,4276,
10/5/2006,1/1/2007,4,1.62639999389648,1.63800001144409,1.60000002384186,1817,
10/5/2006,2/1/2007,4,1.65939998626709,1.63499999046326,1.62999999523163,344,
10/5/2006,3/1/2007,4,1.69140005111694,0,0,356,
10/5/2006,4/1/2007,4,1.83889997005463,0,0,771,
10/5/2006,5/1/2007,4,1.86790001392365,0,0,159,
10/5/2006,6/1/2007,4,1.88940000534058,0,0,175,
10/5/2006,7/1/2007,4,1.90139997005463,0,0,50,
10/5/2006,8/1/2007,4,1.9054000377655,0,0,110,
10/5/2006,9/1/2007,4,1.90139997005463,0,0,210,
10/5/2006,10/1/2007,4,1.78639996051788,0,0,115,
10/6/2006,11/1/2006,1,59.7599983215332,,,,
10/6/2006,12/1/2006,1,61.1699981689453,,,,
10/6/2006,1/1/2007,1,62.2299995422363,,,,
10/6/2006,2/1/2007,1,63.0400009155273,,,,
10/6/2006,3/1/2007,1,63.7400016784668,,,,
10/6/2006,4/1/2007,1,64.3199996948242,,,,
10/6/2006,5/1/2007,1,64.8300018310547,,,,
10/6/2006,6/1/2007,1,65.25,,,,
10/6/2006,7/1/2007,1,65.6100006103516,,,,
10/6/2006,8/1/2007,1,65.9100036621094,,,,
10/6/2006,9/1/2007,1,66.1699981689453,,,,
10/6/2006,10/1/2007,1,66.370002746582,,,,
10/6/2006,11/1/2007,1,66.5500030517578,,,,
10/6/2006,12/1/2007,1,66.6699981689453,,,,
10/6/2006,1/1/2008,1,66.7699966430664,,,,
10/6/2006,2/1/2008,1,66.8499984741211,,,,
10/6/2006,3/1/2008,1,66.9100036621094,,,,
10/6/2006,4/1/2008,1,66.9499969482422,,,,
10/6/2006,5/1/2008,1,66.9899978637695,,,,
10/6/2006,6/1/2008,1,67.0199966430664,,,,
10/6/2006,7/1/2008,1,67.0100021362305,,,,
10/6/2006,8/1/2008,1,67,,,,
10/6/2006,9/1/2008,1,66.9599990844727,,,,
10/6/2006,10/1/2008,1,66.9100036621094,,,,
10/6/2006,11/1/2008,1,66.8499984741211,,,,
10/6/2006,12/1/2008,1,66.7900009155273,,,,
10/6/2006,1/1/2009,1,66.6999969482422,,,,
10/6/2006,2/1/2009,1,66.6100006103516,,,,
10/6/2006,3/1/2009,1,66.5,,,,
10/6/2006,4/1/2009,1,66.3899993896484,,,,
10/6/2006,5/1/2009,1,66.2799987792969,,,,
10/6/2006,6/1/2009,1,66.1600036621094,,,,
10/6/2006,7/1/2009,1,66.0199966430664,,,,
10/6/2006,8/1/2009,1,65.879997253418,,,,
10/6/2006,9/1/2009,1,65.7399978637695,,,,
10/6/2006,10/1/2009,1,65.5899963378906,,,,
10/6/2006,11/1/2009,1,65.4400024414062,,,,
10/6/2006,12/1/2009,1,65.2900009155273,,,,
10/6/2006,1/1/2010,1,65.1600036621094,,,,
10/6/2006,2/1/2010,1,65.0299987792969,,,,
10/6/2006,3/1/2010,1,64.9000015258789,,,,
10/6/2006,4/1/2010,1,64.7600021362305,,,,
10/6/2006,5/1/2010,1,64.620002746582,,,,
10/6/2006,6/1/2010,1,64.4800033569336,,,,
10/6/2006,7/1/2010,1,64.3399963378906,,,,
10/6/2006,8/1/2010,1,64.1999969482422,,,,
10/6/2006,9/1/2010,1,64.0599975585937,,,,
10/6/2006,10/1/2010,1,63.9199981689453,,,,
10/6/2006,11/1/2010,1,63.7799987792969,,,,
10/6/2006,12/1/2010,1,63.6399993896484,,,,
10/6/2006,1/1/2011,1,63.5200004577637,,,,
10/6/2006,2/1/2011,1,63.4099998474121,,,,
10/6/2006,3/1/2011,1,63.2999992370606,,,,
10/6/2006,4/1/2011,1,63.189998626709,,,,
10/6/2006,5/1/2011,1,63.0800018310547,,,,
10/6/2006,6/1/2011,1,62.9700012207031,,,,
10/6/2006,7/1/2011,1,62.8600006103516,,,,
10/6/2006,8/1/2011,1,62.75,,,,
10/6/2006,9/1/2011,1,62.6399993896484,,,,
10/6/2006,10/1/2011,1,62.5200004577637,,,,
10/6/2006,11/1/2011,1,62.4000015258789,,,,
10/6/2006,12/1/2011,1,62.2900009155273,,,,
10/6/2006,12/1/2012,1,61.0699996948242,,,,
10/6/2006,11/1/2006,2,1.50419998168945,,,,
10/6/2006,12/1/2006,2,1.53320002555847,,,,
10/6/2006,1/1/2007,2,1.56620001792908,,,,
10/6/2006,11/1/2006,3,1.69400000572205,,,,
10/6/2006,12/1/2006,3,1.7529000043869,,,,
10/6/2006,1/1/2007,3,1.80390000343323,,,,
10/6/2006,2/1/2007,3,1.83739995956421,,,,
10/6/2006,3/1/2007,3,1.8429000377655,,,,
10/6/2006,4/1/2007,3,1.83290004730225,,,,
10/6/2006,5/1/2007,3,1.82239997386932,,,,
10/6/2006,6/1/2007,3,1.81939995288849,,,,
10/6/2006,7/1/2007,3,1.82889997959137,,,,
10/6/2006,8/1/2007,3,1.8449000120163,,,,
10/6/2006,9/1/2007,3,1.8688999414444,,,,
10/6/2006,10/1/2007,3,1.89540004730225,,,,
10/6/2006,11/1/2007,3,1.92439997196198,,,,
10/6/2006,12/1/2007,3,1.95490002632141,,,,
10/6/2006,1/1/2008,3,1.97640001773834,,,,
10/6/2006,2/1/2008,3,1.98440003395081,,,,
10/6/2006,3/1/2008,3,1.97490000724792,,,,
10/6/2006,4/1/2008,3,1.9349000453949,,,,
10/6/2006,11/1/2006,4,1.53020000457764,1.5460000038147,1.49370002746582,13527,
10/6/2006,12/1/2006,4,1.5702999830246,1.57500004768372,1.53250002861023,6476,
10/6/2006,1/1/2007,4,1.61570000648499,1.62000000476837,1.58500003814697,2968,
10/6/2006,2/1/2007,4,1.64869999885559,1.65460002422333,1.65429997444153,287,
10/6/2006,3/1/2007,4,1.68069994449615,1.66999995708466,1.64999997615814,326,
10/6/2006,4/1/2007,4,1.82819998264313,1.82000005245209,1.82000005245209,199,
10/6/2006,5/1/2007,4,1.85720002651215,0,0,306,
10/6/2006,6/1/2007,4,1.87870001792908,0,0,79,
10/6/2006,7/1/2007,4,1.89069998264313,0,0,250,
10/6/2006,8/1/2007,4,1.894700050354,0,0,0,
10/6/2006,9/1/2007,4,1.89069998264313,0,0,25,
10/6/2006,10/1/2007,4,1.77569997310638,0,0,250,
10/9/2006,11/1/2006,1,59.9599990844727,,,,
10/9/2006,12/1/2006,1,61.4900016784668,,,,
10/9/2006,1/1/2007,1,62.5800018310547,,,,
10/9/2006,2/1/2007,1,63.3800010681152,,,,
10/9/2006,3/1/2007,1,64.0500030517578,,,,
10/9/2006,4/1/2007,1,64.5999984741211,,,,
10/9/2006,5/1/2007,1,65.0800018310547,,,,
10/9/2006,6/1/2007,1,65.4700012207031,,,,
10/9/2006,7/1/2007,1,65.8000030517578,,,,
10/9/2006,8/1/2007,1,66.0699996948242,,,,
10/9/2006,9/1/2007,1,66.3099975585938,,,,
10/9/2006,10/1/2007,1,66.4899978637695,,,,
10/9/2006,11/1/2007,1,66.6600036621094,,,,
10/9/2006,12/1/2007,1,66.7699966430664,,,,
10/9/2006,1/1/2008,1,66.8600006103516,,,,
10/9/2006,2/1/2008,1,66.9300003051758,,,,
10/9/2006,3/1/2008,1,66.9800033569336,,,,
10/9/2006,4/1/2008,1,67.0100021362305,,,,
10/9/2006,5/1/2008,1,67.0400009155273,,,,
10/9/2006,6/1/2008,1,67.0599975585938,,,,
10/9/2006,7/1/2008,1,67.0400009155273,,,,
10/9/2006,8/1/2008,1,67.0199966430664,,,,
10/9/2006,9/1/2008,1,66.9700012207031,,,,
10/9/2006,10/1/2008,1,66.9100036621094,,,,
10/9/2006,11/1/2008,1,66.8399963378906,,,,
10/9/2006,12/1/2008,1,66.7699966430664,,,,
10/9/2006,1/1/2009,1,66.6800003051758,,,,
10/9/2006,2/1/2009,1,66.5899963378906,,,,
10/9/2006,3/1/2009,1,66.4800033569336,,,,
10/9/2006,4/1/2009,1,66.370002746582,,,,
10/9/2006,5/1/2009,1,66.2600021362305,,,,
10/9/2006,6/1/2009,1,66.1399993896484,,,,
10/9/2006,7/1/2009,1,66,,,,
10/9/2006,8/1/2009,1,65.8499984741211,,,,
10/9/2006,9/1/2009,1,65.6999969482422,,,,
10/9/2006,10/1/2009,1,65.5400009155273,,,,
10/9/2006,11/1/2009,1,65.379997253418,,,,
10/9/2006,12/1/2009,1,65.2200012207031,,,,
10/9/2006,1/1/2010,1,65.0899963378906,,,,
10/9/2006,2/1/2010,1,64.9599990844727,,,,
10/9/2006,3/1/2010,1,64.8300018310547,,,,
10/9/2006,4/1/2010,1,64.6900024414063,,,,
10/9/2006,5/1/2010,1,64.5500030517578,,,,
10/9/2006,6/1/2010,1,64.4100036621094,,,,
10/9/2006,7/1/2010,1,64.2699966430664,,,,
10/9/2006,8/1/2010,1,64.129997253418,,,,
10/9/2006,9/1/2010,1,63.9900016784668,,,,
10/9/2006,10/1/2010,1,63.8499984741211,,,,
10/9/2006,11/1/2010,1,63.7099990844727,,,,
10/9/2006,12/1/2010,1,63.5699996948242,,,,
10/9/2006,1/1/2011,1,63.4500007629395,,,,
10/9/2006,2/1/2011,1,63.3400001525879,,,,
10/9/2006,3/1/2011,1,63.2299995422363,,,,
10/9/2006,4/1/2011,1,63.1199989318848,,,,
10/9/2006,5/1/2011,1,63.0099983215332,,,,
10/9/2006,6/1/2011,1,62.9000015258789,,,,
10/9/2006,7/1/2011,1,62.7900009155273,,,,
10/9/2006,8/1/2011,1,62.6800003051758,,,,
10/9/2006,9/1/2011,1,62.5699996948242,,,,
10/9/2006,10/1/2011,1,62.4500007629395,,,,
10/9/2006,11/1/2011,1,62.3300018310547,,,,
10/9/2006,12/1/2011,1,62.2200012207031,,,,
10/9/2006,12/1/2012,1,61,,,,
10/9/2006,11/1/2006,2,1.49489998817444,,,,
10/9/2006,12/1/2006,2,1.52190005779266,,,,
10/9/2006,1/1/2007,2,1.55289995670319,,,,
10/9/2006,11/1/2006,3,1.72969996929169,,,,
10/9/2006,12/1/2006,3,1.77999997138977,,,,
10/9/2006,1/1/2007,3,1.82700002193451,,,,
10/9/2006,2/1/2007,3,1.8565000295639,,,,
10/9/2006,3/1/2007,3,1.8585000038147,,,,
10/9/2006,4/1/2007,3,1.84549999237061,,,,
10/9/2006,5/1/2007,3,1.83249998092651,,,,
10/9/2006,6/1/2007,3,1.82799994945526,,,,
10/9/2006,7/1/2007,3,1.83599996566772,,,,
10/9/2006,8/1/2007,3,1.85099995136261,,,,
10/9/2006,9/1/2007,3,1.87399995326996,,,,
10/9/2006,10/1/2007,3,1.89950001239777,,,,
10/9/2006,11/1/2007,3,1.92799997329712,,,,
10/9/2006,12/1/2007,3,1.95799994468689,,,,
10/9/2006,1/1/2008,3,1.97950005531311,,,,
10/9/2006,2/1/2008,3,1.98749995231628,,,,
10/9/2006,3/1/2008,3,1.97800004482269,,,,
10/9/2006,4/1/2008,3,1.93799996376038,,,,
10/9/2006,11/1/2006,4,1.52069997787476,1.56500005722046,1.50999999046326,11309,
10/9/2006,12/1/2006,4,1.56490004062653,1.60000002384186,1.55949997901917,5520,
10/9/2006,1/1/2007,4,1.61090004444122,1.63020002841949,1.60000002384186,2841,
10/9/2006,2/1/2007,4,1.64339995384216,0,0,41,
10/9/2006,3/1/2007,4,1.67540001869202,1.70000004768372,1.69249999523163,166,
10/9/2006,4/1/2007,4,1.82290005683899,1.82749998569489,1.82749998569489,74,
10/9/2006,5/1/2007,4,1.85189998149872,0,0,69,
10/9/2006,6/1/2007,4,1.87339997291565,0,0,458,
10/9/2006,7/1/2007,4,1.88540005683899,0,0,69,
10/9/2006,8/1/2007,4,1.88940000534058,0,0,0,
10/9/2006,9/1/2007,4,1.88540005683899,0,0,100,
10/9/2006,10/1/2007,4,1.77040004730225,0,0,6,
10/10/2006,11/1/2006,1,58.5200004577637,60.6800003051758,58.4000015258789,170229,
10/10/2006,12/1/2006,1,60.2599983215332,62.1500015258789,60.0800018310547,125326,
10/10/2006,1/1/2007,1,61.5200004577637,63.2200012207031,61.3499984741211,42736,
10/10/2006,2/1/2007,1,62.439998626709,63.9300003051758,62.2999992370606,11168,
10/10/2006,3/1/2007,1,63.1599998474121,64.4000015258789,63,6227,
10/10/2006,4/1/2007,1,63.7700004577637,64.9499969482422,63.7000007629395,4731,
10/10/2006,5/1/2007,1,64.2900009155273,0,0,2961,
10/10/2006,6/1/2007,1,64.7200012207031,65.3499984741211,64.5999984741211,4236,
10/10/2006,7/1/2007,1,65.0800018310547,65.0999984741211,65.0999984741211,39,
10/10/2006,8/1/2007,1,65.379997253418,0,0,1325,
10/10/2006,9/1/2007,1,65.6600036621094,66.6500015258789,65.5500030517578,1777,
10/10/2006,10/1/2007,1,65.879997253418,0,0,375,
10/10/2006,11/1/2007,1,66.0899963378906,0,0,400,
10/10/2006,12/1/2007,1,66.25,66.7900009155273,66.2200012207031,8291,
10/10/2006,1/1/2008,1,66.370002746582,66.4000015258789,66.3000030517578,115,
10/10/2006,2/1/2008,1,66.4700012207031,0,0,70,
10/10/2006,3/1/2008,1,66.5500030517578,0,0,300,
10/10/2006,4/1/2008,1,66.5999984741211,0,0,0,
10/10/2006,5/1/2008,1,66.6399993896484,0,0,0,
10/10/2006,6/1/2008,1,66.6699981689453,0,0,1300,
10/10/2006,7/1/2008,1,66.6800003051758,0,0,0,
10/10/2006,8/1/2008,1,66.6900024414062,0,0,0,
10/10/2006,9/1/2008,1,66.6699981689453,0,0,975,
10/10/2006,10/1/2008,1,66.6399993896484,0,0,0,
10/10/2006,11/1/2008,1,66.5999984741211,0,0,0,
10/10/2006,12/1/2008,1,66.5599975585937,67.5899963378906,65.5500030517578,1821,
10/10/2006,1/1/2009,1,66.4899978637695,0,0,0,
10/10/2006,2/1/2009,1,66.4100036621094,0,0,0,
10/10/2006,3/1/2009,1,66.3099975585938,0,0,0,
10/10/2006,4/1/2009,1,66.2099990844727,0,0,0,
10/10/2006,5/1/2009,1,66.1100006103516,0,0,700,
10/10/2006,6/1/2009,1,66.0100021362305,0,0,1940,
10/10/2006,7/1/2009,1,65.8899993896484,0,0,700,
10/10/2006,8/1/2009,1,65.7600021362305,0,0,0,
10/10/2006,9/1/2009,1,65.629997253418,0,0,0,
10/10/2006,10/1/2009,1,65.4899978637695,0,0,0,
10/10/2006,11/1/2009,1,65.3499984741211,0,0,0,
10/10/2006,12/1/2009,1,65.2099990844727,65.5500030517578,65.1999969482422,1128,
10/10/2006,1/1/2010,1,65.0899963378906,0,0,0,
10/10/2006,2/1/2010,1,64.9700012207031,0,0,0,
10/10/2006,3/1/2010,1,64.8499984741211,0,0,0,
10/10/2006,4/1/2010,1,64.7300033569336,0,0,0,
10/10/2006,5/1/2010,1,64.6100006103516,0,0,0,
10/10/2006,6/1/2010,1,64.4899978637695,0,0,0,
10/10/2006,7/1/2010,1,64.3600006103516,0,0,0,
10/10/2006,8/1/2010,1,64.2300033569336,0,0,0,
10/10/2006,9/1/2010,1,64.0999984741211,0,0,0,
10/10/2006,10/1/2010,1,63.9700012207031,0,0,0,
10/10/2006,11/1/2010,1,63.8400001525879,0,0,0,
10/10/2006,12/1/2010,1,63.7099990844727,64,64,657,
10/10/2006,1/1/2011,1,63.5900001525879,0,0,0,
10/10/2006,2/1/2011,1,63.4799995422363,0,0,0,
10/10/2006,3/1/2011,1,63.3699989318848,0,0,0,
10/10/2006,4/1/2011,1,63.2599983215332,0,0,0,
10/10/2006,5/1/2011,1,63.1500015258789,0,0,0,
10/10/2006,6/1/2011,1,63.0400009155273,0,0,0,
10/10/2006,7/1/2011,1,62.9300003051758,0,0,0,
10/10/2006,8/1/2011,1,62.8199996948242,0,0,0,
10/10/2006,9/1/2011,1,62.7099990844727,0,0,0,
10/10/2006,10/1/2011,1,62.5900001525879,0,0,0,
10/10/2006,11/1/2011,1,62.4700012207031,0,0,0,
10/10/2006,12/1/2011,1,62.3600006103516,62.8499984741211,62.3899993896484,128,
10/10/2006,12/1/2012,1,61.1399993896484,61.2000007629395,61,58,
10/10/2006,11/1/2006,2,1.46679997444153,,,,
10/10/2006,12/1/2006,2,1.49080002307892,1.52199995517731,1.48500001430511,1445,
10/10/2006,1/1/2007,2,1.52330005168915,1.56749999523163,1.52499997615814,320,
10/10/2006,11/1/2006,3,1.68089997768402,,,,
10/10/2006,12/1/2006,3,1.73230004310608,,,,
10/10/2006,1/1/2007,3,1.78380000591278,,,,
10/10/2006,2/1/2007,3,1.81429994106293,,,,
10/10/2006,3/1/2007,3,1.8183000087738,,,,
10/10/2006,4/1/2007,3,1.80780005455017,,,,
10/10/2006,5/1/2007,3,1.79729998111725,,,,
10/10/2006,6/1/2007,3,1.79480004310608,,,,
10/10/2006,7/1/2007,3,1.80429995059967,,,,
10/10/2006,8/1/2007,3,1.8202999830246,,,,
10/10/2006,9/1/2007,3,1.84379994869232,,,,
10/10/2006,10/1/2007,3,1.87030005455017,,,,
10/10/2006,11/1/2007,3,1.8992999792099,,,,
10/10/2006,12/1/2007,3,1.92980003356934,,,,
10/10/2006,1/1/2008,3,1.95130002498627,,,,
10/10/2006,2/1/2008,3,1.95930004119873,,,,
10/10/2006,3/1/2008,3,1.94980001449585,,,,
10/10/2006,4/1/2008,3,1.90980005264282,,,,
10/10/2006,11/1/2006,4,1.4867000579834,1.54180002212524,1.48500001430511,17137,
10/10/2006,12/1/2006,4,1.53400003910065,1.55999994277954,1.52499997615814,8394,
10/10/2006,1/1/2007,4,1.57679998874664,1.61380004882813,1.56500005722046,3804,
10/10/2006,2/1/2007,4,1.61029994487762,1.65779995918274,1.65480005741119,758,
10/10/2006,3/1/2007,4,1.64230000972748,1.6599999666214,1.6599999666214,388,
10/10/2006,4/1/2007,4,1.78729999065399,0,0,176,
10/10/2006,5/1/2007,4,1.81630003452301,1.83500003814697,1.83249998092651,49,
10/10/2006,6/1/2007,4,1.83780002593994,1.85399997234344,1.85389995574951,565,
10/10/2006,7/1/2007,4,1.85080003738403,0,0,50,
10/10/2006,8/1/2007,4,1.855299949646,0,0,75,
10/10/2006,9/1/2007,4,1.85179996490479,0,0,75,
10/10/2006,10/1/2007,4,1.73780000209808,0,0,0,
10/11/2006,11/1/2006,1,57.5900001525879,59.0999984741211,57.3699989318848,180440,
10/11/2006,12/1/2006,1,59.4500007629395,60.7599983215332,59.2000007629395,128227,
10/11/2006,1/1/2007,1,60.7799987792969,61.9500007629395,60.5,34630,
10/11/2006,2/1/2007,1,61.7700004577637,62.7000007629395,61.6199989318848,12855,
10/11/2006,3/1/2007,1,62.5499992370605,63.5,62.4799995422363,12802,
10/11/2006,4/1/2007,1,63.2000007629395,0,0,10882,
10/11/2006,5/1/2007,1,63.75,64.25,64.1999969482422,6795,
10/11/2006,6/1/2007,1,64.1999969482422,64.8499984741211,64,7893,
10/11/2006,7/1/2007,1,64.5800018310547,0,0,533,
10/11/2006,8/1/2007,1,64.9100036621094,0,0,328,
10/11/2006,9/1/2007,1,65.2200012207031,0,0,208,
10/11/2006,10/1/2007,1,65.4700012207031,0,0,2025,
10/11/2006,11/1/2007,1,65.7099990844727,0,0,2071,
10/11/2006,12/1/2007,1,65.9000015258789,66.6500015258789,65.6999969482422,10916,
10/11/2006,1/1/2008,1,66.0400009155273,0,0,0,
10/11/2006,2/1/2008,1,66.1600036621094,0,0,0,
10/11/2006,3/1/2008,1,66.2699966430664,0,0,50,
10/11/2006,4/1/2008,1,66.3399963378906,0,0,50,
10/11/2006,5/1/2008,1,66.4000015258789,0,0,116,
10/11/2006,6/1/2008,1,66.4499969482422,0,0,3234,
10/11/2006,7/1/2008,1,66.4800033569336,0,0,0,
10/11/2006,8/1/2008,1,66.5,0,0,0,
10/11/2006,9/1/2008,1,66.5,0,0,2100,
10/11/2006,10/1/2008,1,66.4800033569336,0,0,0,
10/11/2006,11/1/2008,1,66.4499969482422,0,0,0,
10/11/2006,12/1/2008,1,66.4199981689453,66.5999984741211,66.5,2443,
10/11/2006,1/1/2009,1,66.370002746582,0,0,0,
10/11/2006,2/1/2009,1,66.3099975585938,0,0,0,
10/11/2006,3/1/2009,1,66.2300033569336,0,0,0,
10/11/2006,4/1/2009,1,66.1500015258789,0,0,0,
10/11/2006,5/1/2009,1,66.0699996948242,0,0,0,
10/11/2006,6/1/2009,1,65.9899978637695,0,0,200,
10/11/2006,7/1/2009,1,65.879997253418,0,0,0,
10/11/2006,8/1/2009,1,65.7600021362305,0,0,0,
10/11/2006,9/1/2009,1,65.6399993896484,0,0,0,
10/11/2006,10/1/2009,1,65.5100021362305,0,0,0,
10/11/2006,11/1/2009,1,65.379997253418,0,0,0,
10/11/2006,12/1/2009,1,65.25,65.5500030517578,65.5500030517578,2559,
10/11/2006,1/1/2010,1,65.1399993896484,0,0,0,
10/11/2006,2/1/2010,1,65.0299987792969,0,0,0,
10/11/2006,3/1/2010,1,64.9199981689453,0,0,0,
10/11/2006,4/1/2010,1,64.8099975585938,0,0,0,
10/11/2006,5/1/2010,1,64.6999969482422,0,0,0,
10/11/2006,6/1/2010,1,64.5899963378906,0,0,0,
10/11/2006,7/1/2010,1,64.4700012207031,0,0,0,
10/11/2006,8/1/2010,1,64.3499984741211,0,0,0,
10/11/2006,9/1/2010,1,64.2300033569336,0,0,0,
10/11/2006,10/1/2010,1,64.1100006103516,0,0,0,
10/11/2006,11/1/2010,1,63.9799995422363,0,0,0,
10/11/2006,12/1/2010,1,63.8499984741211,63.7999992370605,63.7999992370605,1725,
10/11/2006,1/1/2011,1,63.75,0,0,0,
10/11/2006,2/1/2011,1,63.6500015258789,0,0,0,
10/11/2006,3/1/2011,1,63.5499992370606,0,0,0,
10/11/2006,4/1/2011,1,63.4500007629395,0,0,0,
10/11/2006,5/1/2011,1,63.3499984741211,0,0,0,
10/11/2006,6/1/2011,1,63.25,0,0,0,
10/11/2006,7/1/2011,1,63.1500015258789,0,0,0,
10/11/2006,8/1/2011,1,63.0499992370605,0,0,0,
10/11/2006,9/1/2011,1,62.9500007629395,0,0,0,
10/11/2006,10/1/2011,1,62.8499984741211,0,0,0,
10/11/2006,11/1/2011,1,62.75,0,0,0,
10/11/2006,12/1/2011,1,62.6500015258789,0,0,200,
10/11/2006,12/1/2012,1,61.4500007629395,61.3499984741211,60.5,21,
10/11/2006,12/1/2006,2,1.47329998016357,,,,
10/11/2006,1/1/2007,2,1.50680005550385,,,,
10/11/2006,11/1/2006,2,1.45029997825623,1.49249994754791,1.44609999656677,9073,
10/11/2006,2/1/2007,3,1.79980003833771,,,,
10/11/2006,3/1/2007,3,1.80379998683929,,,,
10/11/2006,5/1/2007,3,1.78380000591278,,,,
10/11/2006,6/1/2007,3,1.78129994869232,,,,
10/11/2006,7/1/2007,3,1.7907999753952,,,,
10/11/2006,8/1/2007,3,1.80680000782013,,,,
10/11/2006,9/1/2007,3,1.83029997348785,,,,
10/11/2006,10/1/2007,3,1.85679996013641,,,,
10/11/2006,11/1/2007,3,1.88580000400543,,,,
10/11/2006,12/1/2007,3,1.91630005836487,,,,
10/11/2006,1/1/2008,3,1.9378000497818,,,,
10/11/2006,2/1/2008,3,1.94579994678497,,,,
10/11/2006,3/1/2008,3,1.93630003929138,,,,
10/11/2006,4/1/2008,3,1.89730000495911,,,,
10/11/2006,11/1/2006,3,1.67200005054474,1.70500004291534,1.66659998893738,35149,
10/11/2006,12/1/2006,3,1.71930003166199,1.74839997291565,1.7150000333786,21868,
10/11/2006,1/1/2007,3,1.76929998397827,1.79499995708466,1.76499998569489,6746,
10/11/2006,4/1/2007,3,1.79379999637604,1.81400001049042,1.79499995708466,655,
10/11/2006,11/1/2006,4,1.47870004177094,1.51499998569489,1.47000002861023,14422,
10/11/2006,12/1/2006,4,1.51199996471405,1.55219995975494,1.50999999046326,9383,
10/11/2006,1/1/2007,4,1.55690002441406,1.58399999141693,1.54999995231628,4001,
10/11/2006,2/1/2007,4,1.59089994430542,1.61249995231628,1.60000002384186,455,
10/11/2006,3/1/2007,4,1.62339997291565,0,0,699,
10/11/2006,4/1/2007,4,1.76839995384216,0,0,201,
10/11/2006,5/1/2007,4,1.79789996147156,0,0,632,
10/11/2006,6/1/2007,4,1.82039999961853,0,0,75,
10/11/2006,7/1/2007,4,1.833899974823,0,0,20,
10/11/2006,8/1/2007,4,1.83889997005463,1.86530005931854,1.86530005931854,50,
10/11/2006,9/1/2007,4,1.83589994907379,0,0,55,
10/11/2006,10/1/2007,4,1.72189998626709,0,0,0,
10/12/2006,11/1/2006,1,57.8600006103516,58.4700012207031,57.2200012207031,162865,
10/12/2006,12/1/2006,1,59.6800003051758,60.25,59.0200004577637,131990,
10/12/2006,1/1/2007,1,61.0800018310547,61.5800018310547,60.3600006103516,35770,
10/12/2006,2/1/2007,1,62.1199989318848,62.5,61.3300018310547,11329,
10/12/2006,3/1/2007,1,62.9300003051758,62.8499984741211,62.4000015258789,6712,
10/12/2006,4/1/2007,1,63.5999984741211,63.7000007629395,63,7202,
10/12/2006,5/1/2007,1,64.1699981689453,64.2399978637695,63.75,3801,
10/12/2006,6/1/2007,1,64.6399993896484,64.5299987792969,64,4888,
10/12/2006,7/1/2007,1,65.0299987792969,0,0,322,
10/12/2006,8/1/2007,1,65.370002746582,0,0,2632,
10/12/2006,9/1/2007,1,65.6900024414063,0,0,1615,
10/12/2006,10/1/2007,1,65.9499969482422,0,0,4108,
10/12/2006,11/1/2007,1,66.1999969482422,0,0,2,
10/12/2006,12/1/2007,1,66.4000015258789,66.5999984741211,65.75,12440,
10/12/2006,1/1/2008,1,66.5599975585937,0,0,2,
10/12/2006,2/1/2008,1,66.6999969482422,0,0,0,
10/12/2006,3/1/2008,1,66.8300018310547,0,0,0,
10/12/2006,4/1/2008,1,66.9199981689453,0,0,0,
10/12/2006,5/1/2008,1,67,0,0,0,
10/12/2006,6/1/2008,1,67.0699996948242,67,67,55,
10/12/2006,7/1/2008,1,67.1100006103516,0,0,0,
10/12/2006,8/1/2008,1,67.1399993896484,0,0,0,
10/12/2006,9/1/2008,1,67.1500015258789,0,0,20,
10/12/2006,10/1/2008,1,67.1399993896484,0,0,0,
10/12/2006,11/1/2008,1,67.120002746582,0,0,0,
10/12/2006,12/1/2008,1,67.0999984741211,66.5,66.3300018310547,4074,
10/12/2006,1/1/2009,1,67.0699996948242,0,0,0,
10/12/2006,2/1/2009,1,67.0299987792969,0,0,0,
10/12/2006,3/1/2009,1,66.9700012207031,0,0,0,
10/12/2006,4/1/2009,1,66.9100036621094,0,0,0,
10/12/2006,5/1/2009,1,66.8499984741211,0,0,0,
10/12/2006,6/1/2009,1,66.7900009155273,0,0,1400,
10/12/2006,7/1/2009,1,66.6900024414062,0,0,0,
10/12/2006,8/1/2009,1,66.5800018310547,0,0,0,
10/12/2006,9/1/2009,1,66.4700012207031,0,0,0,
10/12/2006,10/1/2009,1,66.3499984741211,0,0,0,
10/12/2006,11/1/2009,1,66.2300033569336,0,0,0,
10/12/2006,12/1/2009,1,66.1100006103516,65.5999984741211,65.1999969482422,4244,
10/12/2006,1/1/2010,1,66.0100021362305,0,0,0,
10/12/2006,2/1/2010,1,65.9100036621094,0,0,0,
10/12/2006,3/1/2010,1,65.8099975585938,0,0,0,
10/12/2006,4/1/2010,1,65.7099990844727,0,0,0,
10/12/2006,5/1/2010,1,65.6100006103516,0,0,0,
10/12/2006,6/1/2010,1,65.5100021362305,0,0,200,
10/12/2006,7/1/2010,1,65.4000015258789,0,0,0,
10/12/2006,8/1/2010,1,65.2900009155273,0,0,0,
10/12/2006,9/1/2010,1,65.1800003051758,0,0,0,
10/12/2006,10/1/2010,1,65.0800018310547,0,0,0,
10/12/2006,11/1/2010,1,64.9700012207031,0,0,0,
10/12/2006,12/1/2010,1,64.8600006103516,64.5999984741211,63.9000015258789,3499,
10/12/2006,1/1/2011,1,64.7699966430664,0,0,0,
10/12/2006,2/1/2011,1,64.6800003051758,0,0,0,
10/12/2006,3/1/2011,1,64.5899963378906,0,0,0,
10/12/2006,4/1/2011,1,64.5,0,0,0,
10/12/2006,5/1/2011,1,64.4100036621094,0,0,0,
10/12/2006,6/1/2011,1,64.3099975585938,0,0,0,
10/12/2006,7/1/2011,1,64.2099990844727,0,0,0,
10/12/2006,8/1/2011,1,64.1100006103516,0,0,0,
10/12/2006,9/1/2011,1,64.0100021362305,0,0,0,
10/12/2006,10/1/2011,1,63.9099998474121,0,0,0,
10/12/2006,11/1/2011,1,63.810001373291,0,0,0,
10/12/2006,12/1/2011,1,63.7099990844727,63,62.7000007629395,723,
10/12/2006,12/1/2012,1,62.5299987792969,62.2000007629395,62,305,
10/12/2006,11/1/2006,2,1.45089995861053,1.47500002384186,1.44000005722046,9046,
10/12/2006,12/1/2006,2,1.47090005874634,1.49249994754791,1.46749997138977,1544,
10/12/2006,1/1/2007,2,1.50390005111694,1.51950001716614,1.5,357,
10/12/2006,11/1/2006,3,1.68770003318787,1.70500004291534,1.66369998455048,38585,
10/12/2006,12/1/2006,3,1.73249995708466,1.74849998950958,1.70899999141693,23631,
10/12/2006,1/1/2007,3,1.77880001068115,1.791100025177,1.7610000371933,5309,
10/12/2006,2/1/2007,3,1.80780005455017,1.82749998569489,1.78589999675751,977,
10/12/2006,3/1/2007,3,1.81180000305176,1.82000005245209,1.79999995231628,503,
10/12/2006,4/1/2007,3,1.8018000125885,1.80999994277954,1.79499995708466,180,
10/12/2006,5/1/2007,3,1.79180002212524,1.79299998283386,1.77999997138977,199,
10/12/2006,6/1/2007,3,1.78929996490479,1.79100000858307,1.78100001811981,548,
10/12/2006,7/1/2007,3,1.79879999160767,1.78799998760223,1.78799998760223,163,
10/12/2006,8/1/2007,3,1.81480002403259,1.81599998474121,1.80799996852875,170,
10/12/2006,9/1/2007,3,1.83829998970032,1.8400000333786,1.83150005340576,7,
10/12/2006,10/1/2007,3,1.86479997634888,1.86600005626678,1.86600005626678,46,
10/12/2006,11/1/2007,3,1.8938000202179,1.89499998092651,1.88699996471405,3,
10/12/2006,12/1/2007,3,1.92429995536804,1.92999994754791,1.92999994754791,26,
10/12/2006,1/1/2008,3,1.94579994678497,0,0,0,
10/12/2006,2/1/2008,3,1.95379996299744,1.95000004768372,1.94700002670288,30,
10/12/2006,3/1/2008,3,1.94430005550385,1.9375,1.9375,1,
10/12/2006,4/1/2008,3,1.90530002117157,0,0,0,
10/12/2006,11/1/2006,4,1.48720002174377,1.5025999546051,1.47000002861023,13779,
10/12/2006,12/1/2006,4,1.52180004119873,1.53100001811981,1.50499999523163,9795,
10/12/2006,1/1/2007,4,1.56679999828339,1.58000004291534,1.54999995231628,5065,
10/12/2006,2/1/2007,4,1.60179996490479,1.60249996185303,1.58500003814697,155,
10/12/2006,3/1/2007,4,1.63380002975464,0,0,972,
10/12/2006,4/1/2007,4,1.77779996395111,0,0,224,
10/12/2006,5/1/2007,4,1.80780005455017,0,0,506,
10/12/2006,6/1/2007,4,1.83029997348785,1.83000004291534,1.83000004291534,455,
10/12/2006,7/1/2007,4,1.84379994869232,0,0,206,
10/12/2006,8/1/2007,4,1.84879994392395,0,0,198,
10/12/2006,9/1/2007,4,1.8458000421524,0,0,123,
10/12/2006,10/1/2007,4,1.73179996013641,0,0,0,
10/13/2006,11/1/2006,1,58.5699996948242,59.4599990844727,58.060001373291,127404,
10/13/2006,12/1/2006,1,60.2999992370606,61.2000007629395,59.8199996948242,83293,
10/13/2006,1/1/2007,1,61.689998626709,62.5299987792969,61.2099990844727,28036,
10/13/2006,2/1/2007,1,62.6800003051758,63.3499984741211,62.4300003051758,9428,
10/13/2006,3/1/2007,1,63.439998626709,64.0999984741211,63.4500007629395,6553,
10/13/2006,4/1/2007,1,64.0800018310547,64.5999984741211,64.4000015258789,2941,
10/13/2006,5/1/2007,1,64.6100006103516,65.3000030517578,64.8499984741211,4339,
10/13/2006,6/1/2007,1,65.0599975585938,65.8000030517578,65,4167,
10/13/2006,7/1/2007,1,65.4400024414062,0,0,751,
10/13/2006,8/1/2007,1,65.7600021362305,0,0,3081,
10/13/2006,9/1/2007,1,66.0599975585938,0,0,1250,
10/13/2006,10/1/2007,1,66.3000030517578,0,0,1650,
10/13/2006,11/1/2007,1,66.5299987792969,0,0,1770,
10/13/2006,12/1/2007,1,66.7200012207031,67.25,66.3499984741211,6312,
10/13/2006,1/1/2008,1,66.870002746582,0,0,100,
10/13/2006,2/1/2008,1,67.0100021362305,0,0,1750,
10/13/2006,3/1/2008,1,67.129997253418,0,0,1550,
10/13/2006,4/1/2008,1,67.2099990844727,0,0,0,
10/13/2006,5/1/2008,1,67.2799987792969,0,0,0,
10/13/2006,6/1/2008,1,67.3300018310547,0,0,625,
10/13/2006,7/1/2008,1,67.3600006103516,0,0,300,
10/13/2006,8/1/2008,1,67.379997253418,0,0,600,
10/13/2006,9/1/2008,1,67.370002746582,0,0,510,
10/13/2006,10/1/2008,1,67.3499984741211,0,0,0,
10/13/2006,11/1/2008,1,67.3300018310547,0,0,0,
10/13/2006,12/1/2008,1,67.3000030517578,67.9499969482422,67.0500030517578,4764,
10/13/2006,1/1/2009,1,67.2399978637695,0,0,0,
10/13/2006,2/1/2009,1,67.1900024414063,0,0,0,
10/13/2006,3/1/2009,1,67.129997253418,0,0,0,
10/13/2006,4/1/2009,1,67.0699996948242,0,0,0,
10/13/2006,5/1/2009,1,67.0100021362305,0,0,0,
10/13/2006,6/1/2009,1,66.9499969482422,0,0,500,
10/13/2006,7/1/2009,1,66.8499984741211,0,0,0,
10/13/2006,8/1/2009,1,66.7399978637695,0,0,0,
10/13/2006,9/1/2009,1,66.629997253418,0,0,0,
10/13/2006,10/1/2009,1,66.5100021362305,0,0,0,
10/13/2006,11/1/2009,1,66.3899993896484,0,0,0,
10/13/2006,12/1/2009,1,66.2699966430664,67.3000030517578,66.9499969482422,1992,
10/13/2006,1/1/2010,1,66.1699981689453,0,0,0,
10/13/2006,2/1/2010,1,66.0699996948242,0,0,0,
10/13/2006,3/1/2010,1,65.9599990844727,0,0,0,
10/13/2006,4/1/2010,1,65.8499984741211,0,0,0,
10/13/2006,5/1/2010,1,65.7399978637695,0,0,0,
10/13/2006,6/1/2010,1,65.629997253418,0,0,0,
10/13/2006,7/1/2010,1,65.5199966430664,0,0,0,
10/13/2006,8/1/2010,1,65.4100036621094,0,0,0,
10/13/2006,9/1/2010,1,65.3000030517578,0,0,0,
10/13/2006,10/1/2010,1,65.1900024414063,0,0,0,
10/13/2006,11/1/2010,1,65.0800018310547,0,0,0,
10/13/2006,12/1/2010,1,64.9700012207031,65.8000030517578,65.4499969482422,460,
10/13/2006,1/1/2011,1,64.879997253418,0,0,0,
10/13/2006,2/1/2011,1,64.7900009155273,0,0,0,
10/13/2006,3/1/2011,1,64.6999969482422,0,0,0,
10/13/2006,4/1/2011,1,64.6100006103516,0,0,0,
10/13/2006,5/1/2011,1,64.5199966430664,0,0,0,
10/13/2006,6/1/2011,1,64.4199981689453,0,0,0,
10/13/2006,7/1/2011,1,64.3199996948242,0,0,0,
10/13/2006,8/1/2011,1,64.2200012207031,0,0,0,
10/13/2006,9/1/2011,1,64.120002746582,0,0,0,
10/13/2006,10/1/2011,1,64.0199966430664,0,0,0,
10/13/2006,11/1/2011,1,63.9199981689453,0,0,0,
10/13/2006,12/1/2011,1,63.8199996948242,64.5999984741211,64.5999984741211,208,
10/13/2006,12/1/2012,1,62.6399993896484,63.3300018310547,63,115,
10/13/2006,11/1/2006,2,1.46840000152588,1.49500000476837,1.45500004291534,8224,
10/13/2006,12/1/2006,2,1.49339997768402,1.51349997520447,1.48800003528595,1159,
10/13/2006,1/1/2007,2,1.52540004253387,1.55400002002716,1.52499997615814,300,
10/13/2006,11/1/2006,3,1.71780002117157,1.74399995803833,1.69249999523163,27724,
10/13/2006,12/1/2006,3,1.76110005378723,1.78429996967316,1.73699998855591,17897,
10/13/2006,1/1/2007,3,1.80460000038147,1.82500004768372,1.7849999666214,4766,
10/13/2006,2/1/2007,3,1.83159995079041,1.85249996185303,1.83249998092651,798,
10/13/2006,3/1/2007,3,1.83360004425049,1.85749995708466,1.84500002861023,477,
10/13/2006,4/1/2007,3,1.82210004329681,1.84650003910065,1.83599996566772,21,
10/13/2006,5/1/2007,3,1.81060004234314,1.82550001144409,1.82000005245209,108,
10/13/2006,6/1/2007,3,1.8076000213623,1.82249999046326,1.80599999427795,750,
10/13/2006,7/1/2007,3,1.81659996509552,0,0,139,
10/13/2006,8/1/2007,3,1.83210003376007,0,0,59,
10/13/2006,9/1/2007,3,1.85510003566742,0,0,10,
10/13/2006,10/1/2007,3,1.8811000585556,0,0,251,
10/13/2006,11/1/2007,3,1.90910005569458,0,0,1,
10/13/2006,12/1/2007,3,1.93910002708435,0,0,381,
10/13/2006,1/1/2008,3,1.96060001850128,0,0,1,
10/13/2006,2/1/2008,3,1.96860003471375,0,0,1,
10/13/2006,3/1/2008,3,1.95910000801086,0,0,1,
10/13/2006,4/1/2008,3,1.92009997367859,1.92499995231628,1.92499995231628,5,
10/13/2006,11/1/2006,4,1.51810002326965,1.52999997138977,1.49500000476837,10292,
10/13/2006,12/1/2006,4,1.53919994831085,1.5625,1.52730000019074,6332,
10/13/2006,1/1/2007,4,1.58120000362396,1.60300004482269,1.56949996948242,1763,
10/13/2006,2/1/2007,4,1.61819994449615,1.62750005722046,1.61500000953674,707,
10/13/2006,3/1/2007,4,1.65170001983643,1.66799998283386,1.64549994468689,385,
10/13/2006,4/1/2007,4,1.79670000076294,0,0,291,
10/13/2006,5/1/2007,4,1.82669997215271,0,0,338,
10/13/2006,6/1/2007,4,1.84969997406006,0,0,772,
10/13/2006,7/1/2007,4,1.86319994926453,0,0,75,
10/13/2006,8/1/2007,4,1.86819994449615,0,0,0,
10/13/2006,9/1/2007,4,1.86520004272461,0,0,0,
10/13/2006,10/1/2007,4,1.75119996070862,0,0,0,
10/16/2006,12/1/2006,1,61.5699996948242,,,,
10/16/2006,1/1/2007,1,62.9300003051758,,,,
10/16/2006,2/1/2007,1,63.9099998474121,,,,
10/16/2006,3/1/2007,1,64.6500015258789,,,,
10/16/2006,4/1/2007,1,65.2799987792969,,,,
10/16/2006,5/1/2007,1,65.8099975585938,,,,
10/16/2006,6/1/2007,1,66.2600021362305,,,,
10/16/2006,7/1/2007,1,66.6600036621094,,,,
10/16/2006,8/1/2007,1,67.0100021362305,,,,
10/16/2006,9/1/2007,1,67.3199996948242,,,,
10/16/2006,10/1/2007,1,67.5800018310547,,,,
10/16/2006,11/1/2007,1,67.8199996948242,,,,
10/16/2006,12/1/2007,1,68.0199966430664,,,,
10/16/2006,1/1/2008,1,68.1900024414063,,,,
10/16/2006,2/1/2008,1,68.3300018310547,,,,
10/16/2006,3/1/2008,1,68.4400024414063,,,,
10/16/2006,4/1/2008,1,68.5199966430664,,,,
10/16/2006,5/1/2008,1,68.5899963378906,,,,
10/16/2006,6/1/2008,1,68.6399993896484,,,,
10/16/2006,7/1/2008,1,68.6699981689453,,,,
10/16/2006,8/1/2008,1,68.6900024414063,,,,
10/16/2006,9/1/2008,1,68.6900024414063,,,,
10/16/2006,10/1/2008,1,68.6800003051758,,,,
10/16/2006,11/1/2008,1,68.6600036621094,,,,
10/16/2006,12/1/2008,1,68.629997253418,,,,
10/16/2006,1/1/2009,1,68.5699996948242,,,,
10/16/2006,2/1/2009,1,68.5100021362305,,,,
10/16/2006,3/1/2009,1,68.4499969482422,,,,
10/16/2006,4/1/2009,1,68.3899993896484,,,,
10/16/2006,5/1/2009,1,68.3300018310547,,,,
10/16/2006,6/1/2009,1,68.2699966430664,,,,
10/16/2006,7/1/2009,1,68.1699981689453,,,,
10/16/2006,8/1/2009,1,68.0599975585938,,,,
10/16/2006,9/1/2009,1,67.9499969482422,,,,
10/16/2006,10/1/2009,1,67.8300018310547,,,,
10/16/2006,11/1/2009,1,67.7099990844727,,,,
10/16/2006,12/1/2009,1,67.5899963378906,,,,
10/16/2006,1/1/2010,1,67.4899978637695,,,,
10/16/2006,2/1/2010,1,67.3899993896484,,,,
10/16/2006,3/1/2010,1,67.2799987792969,,,,
10/16/2006,4/1/2010,1,67.1699981689453,,,,
10/16/2006,5/1/2010,1,67.0599975585938,,,,
10/16/2006,6/1/2010,1,66.9499969482422,,,,
10/16/2006,7/1/2010,1,66.8399963378906,,,,
10/16/2006,8/1/2010,1,66.7300033569336,,,,
10/16/2006,9/1/2010,1,66.620002746582,,,,
10/16/2006,10/1/2010,1,66.5100021362305,,,,
10/16/2006,11/1/2010,1,66.4000015258789,,,,
10/16/2006,12/1/2010,1,66.2900009155274,,,,
10/16/2006,1/1/2011,1,66.1999969482422,,,,
10/16/2006,2/1/2011,1,66.1100006103516,,,,
10/16/2006,3/1/2011,1,66.0199966430664,,,,
10/16/2006,4/1/2011,1,65.9300003051758,,,,
10/16/2006,5/1/2011,1,65.8399963378906,,,,
10/16/2006,6/1/2011,1,65.7399978637695,,,,
10/16/2006,7/1/2011,1,65.6399993896484,,,,
10/16/2006,8/1/2011,1,65.5400009155273,,,,
10/16/2006,9/1/2011,1,65.4400024414062,,,,
10/16/2006,10/1/2011,1,65.3399963378906,,,,
10/16/2006,11/1/2011,1,65.2399978637695,,,,
10/16/2006,12/1/2011,1,65.1399993896484,,,,
10/16/2006,12/1/2012,1,63.9599990844727,,,,
10/16/2006,11/1/2006,1,59.939998626709,60.1199989318848,58.060001373291,139797,
10/16/2006,11/1/2006,2,1.49170005321503,1.50250005722046,1.44500005245209,8421,
10/16/2006,12/1/2006,2,1.51470005512238,1.52470004558563,1.48049998283386,1982,
10/16/2006,1/1/2007,2,1.54970002174377,1.557000041008,1.50999999046326,260,
10/16/2006,1/1/2007,3,1.84060001373291,,,,
10/16/2006,2/1/2007,3,1.86710000038147,,,,
10/16/2006,3/1/2007,3,1.86810004711151,,,,
10/16/2006,4/1/2007,3,1.85609996318817,,,,
10/16/2006,5/1/2007,3,1.84409999847412,,,,
10/16/2006,6/1/2007,3,1.84159994125366,,,,
10/16/2006,7/1/2007,3,1.85010004043579,,,,
10/16/2006,8/1/2007,3,1.86510002613068,,,,
10/16/2006,9/1/2007,3,1.88759994506836,,,,
10/16/2006,10/1/2007,3,1.91359996795654,,,,
10/16/2006,11/1/2007,3,1.94159996509552,,,,
10/16/2006,12/1/2007,3,1.97160005569458,,,,
10/16/2006,1/1/2008,3,1.99310004711151,,,,
10/16/2006,2/1/2008,3,2.00110006332397,,,,
10/16/2006,3/1/2008,3,1.99160003662109,,,,
10/16/2006,4/1/2008,3,1.95260000228882,,,,
10/16/2006,11/1/2006,3,1.75650000572205,1.76310002803803,1.70899999141693,23322,
10/16/2006,12/1/2006,3,1.79760003089905,1.80050003528595,1.75250005722046,12437,
10/16/2006,11/1/2006,4,1.53219997882843,1.54750001430511,1.49500000476837,10934,
10/16/2006,12/1/2006,4,1.5547000169754,1.56710004806519,1.52499997615814,6698,
10/16/2006,1/1/2007,4,1.59720003604889,1.60399997234344,1.56500005722046,1583,
10/16/2006,2/1/2007,4,1.63419997692108,1.63999998569489,1.63999998569489,271,
10/16/2006,3/1/2007,4,1.66770005226135,1.67400002479553,1.67400002479553,227,
10/16/2006,4/1/2007,4,1.81270003318787,0,0,32,
10/16/2006,5/1/2007,4,1.84270000457764,1.84700000286102,1.8235000371933,369,
10/16/2006,6/1/2007,4,1.86570000648499,0,0,905,
10/16/2006,7/1/2007,4,1.87919998168945,0,0,0,
10/16/2006,8/1/2007,4,1.88419997692108,0,0,0,
10/16/2006,9/1/2007,4,1.88119995594025,1.88499999046326,1.88499999046326,645,
10/16/2006,10/1/2007,4,1.76719999313355,0,0,0,
10/17/2006,11/1/2006,1,58.9300003051758,,,,
10/17/2006,12/1/2006,1,60.6599998474121,,,,
10/17/2006,1/1/2007,1,62.1300010681152,,,,
10/17/2006,2/1/2007,1,63.1599998474121,,,,
10/17/2006,3/1/2007,1,63.939998626709,,,,
10/17/2006,4/1/2007,1,64.6100006103516,,,,
10/17/2006,5/1/2007,1,65.1900024414063,,,,
10/17/2006,6/1/2007,1,65.6900024414063,,,,
10/17/2006,7/1/2007,1,66.1500015258789,,,,
10/17/2006,8/1/2007,1,66.5599975585937,,,,
10/17/2006,9/1/2007,1,66.9300003051758,,,,
10/17/2006,10/1/2007,1,67.2399978637695,,,,
10/17/2006,11/1/2007,1,67.5299987792969,,,,
10/17/2006,12/1/2007,1,67.7900009155273,,,,
10/17/2006,1/1/2008,1,67.9899978637695,,,,
10/17/2006,2/1/2008,1,68.1600036621094,,,,
10/17/2006,3/1/2008,1,68.2900009155273,,,,
10/17/2006,4/1/2008,1,68.4000015258789,,,,
10/17/2006,5/1/2008,1,68.4899978637695,,,,
10/17/2006,6/1/2008,1,68.5599975585938,,,,
10/17/2006,7/1/2008,1,68.6100006103516,,,,
10/17/2006,8/1/2008,1,68.6500015258789,,,,
10/17/2006,9/1/2008,1,68.6699981689453,,,,
10/17/2006,10/1/2008,1,68.6800003051758,,,,
10/17/2006,11/1/2008,1,68.6900024414063,,,,
10/17/2006,12/1/2008,1,68.6900024414063,,,,
10/17/2006,1/1/2009,1,68.6399993896484,,,,
10/17/2006,2/1/2009,1,68.5899963378906,,,,
10/17/2006,3/1/2009,1,68.5400009155273,,,,
10/17/2006,4/1/2009,1,68.4899978637695,,,,
10/17/2006,5/1/2009,1,68.4400024414063,,,,
10/17/2006,6/1/2009,1,68.3899993896484,,,,
10/17/2006,7/1/2009,1,68.3000030517578,,,,
10/17/2006,8/1/2009,1,68.2099990844727,,,,
10/17/2006,9/1/2009,1,68.120002746582,,,,
10/17/2006,10/1/2009,1,68.0100021362305,,,,
10/17/2006,11/1/2009,1,67.9000015258789,,,,
10/17/2006,12/1/2009,1,67.7900009155273,,,,
10/17/2006,1/1/2010,1,67.6900024414063,,,,
10/17/2006,2/1/2010,1,67.5899963378906,,,,
10/17/2006,3/1/2010,1,67.4899978637695,,,,
10/17/2006,4/1/2010,1,67.3899993896484,,,,
10/17/2006,5/1/2010,1,67.2900009155273,,,,
10/17/2006,6/1/2010,1,67.1900024414063,,,,
10/17/2006,7/1/2010,1,67.0899963378906,,,,
10/17/2006,8/1/2010,1,66.9899978637695,,,,
10/17/2006,9/1/2010,1,66.8899993896484,,,,
10/17/2006,10/1/2010,1,66.7900009155273,,,,
10/17/2006,11/1/2010,1,66.6900024414062,,,,
10/17/2006,12/1/2010,1,66.5899963378906,,,,
10/17/2006,1/1/2011,1,66.5,,,,
10/17/2006,2/1/2011,1,66.4100036621094,,,,
10/17/2006,3/1/2011,1,66.3199996948242,,,,
10/17/2006,4/1/2011,1,66.2300033569336,,,,
10/17/2006,5/1/2011,1,66.1399993896484,,,,
10/17/2006,6/1/2011,1,66.0500030517578,,,,
10/17/2006,7/1/2011,1,65.9599990844727,,,,
10/17/2006,8/1/2011,1,65.870002746582,,,,
10/17/2006,9/1/2011,1,65.7799987792969,,,,
10/17/2006,10/1/2011,1,65.6900024414063,,,,
10/17/2006,11/1/2011,1,65.5899963378906,,,,
10/17/2006,12/1/2011,1,65.4899978637695,,,,
10/17/2006,12/1/2012,1,64.3099975585938,,,,
10/17/2006,11/1/2006,2,1.46329998970032,,,,
10/17/2006,12/1/2006,2,1.49129998683929,,,,
10/17/2006,1/1/2007,2,1.52830004692078,,,,
10/17/2006,11/1/2006,3,1.7338000535965,,,,
10/17/2006,12/1/2006,3,1.77160000801086,,,,
10/17/2006,1/1/2007,3,1.81410002708435,,,,
10/17/2006,2/1/2007,3,1.84010004997253,,,,
10/17/2006,3/1/2007,3,1.84060001373291,,,,
10/17/2006,4/1/2007,3,1.82910001277924,,,,
10/17/2006,5/1/2007,3,1.81760001182556,,,,
10/17/2006,6/1/2007,3,1.81560003757477,,,,
10/17/2006,7/1/2007,3,1.82459998130798,,,,
10/17/2006,8/1/2007,3,1.84010004997253,,,,
10/17/2006,9/1/2007,3,1.86310005187988,,,,
10/17/2006,10/1/2007,3,1.88960003852844,,,,
10/17/2006,11/1/2007,3,1.91760003566742,,,,
10/17/2006,12/1/2007,3,1.94760000705719,,,,
10/17/2006,1/1/2008,3,1.96909999847412,,,,
10/17/2006,2/1/2008,3,1.97710001468658,,,,
10/17/2006,3/1/2008,3,1.9675999879837,,,,
10/17/2006,4/1/2008,3,1.92859995365143,,,,
10/17/2006,11/1/2006,4,1.51709997653961,1.54999995231628,1.48160004615784,12539,
10/17/2006,12/1/2006,4,1.53709995746613,1.57500004768372,1.50950002670288,5768,
10/17/2006,1/1/2007,4,1.58109998703003,1.61849999427795,1.55809998512268,1946,
10/17/2006,2/1/2007,4,1.61960005760193,1.64900004863739,1.62999999523163,588,
10/17/2006,3/1/2007,4,1.65409994125366,1.68499994277954,1.64999997615814,784,
10/17/2006,4/1/2007,4,1.80060005187988,1.82500004768372,1.79499995708466,436,
10/17/2006,5/1/2007,4,1.83060002326965,0,0,449,
10/17/2006,6/1/2007,4,1.85510003566742,1.84790003299713,1.8478000164032,668,
10/17/2006,7/1/2007,4,1.86909997463226,0,0,0,
10/17/2006,8/1/2007,4,1.87409996986389,0,0,92,
10/17/2006,9/1/2007,4,1.87109994888306,1.875,1.875,159,
10/17/2006,10/1/2007,4,1.75709998607636,0,0,0,
10/18/2006,11/1/2006,1,57.6500015258789,,,,
10/18/2006,12/1/2006,1,59.2999992370605,,,,
10/18/2006,1/1/2007,1,60.7700004577637,,,,
10/18/2006,2/1/2007,1,61.8800010681152,,,,
10/18/2006,3/1/2007,1,62.75,,,,
10/18/2006,4/1/2007,1,63.5,,,,
10/18/2006,5/1/2007,1,64.1600036621094,,,,
10/18/2006,6/1/2007,1,64.75,,,,
10/18/2006,7/1/2007,1,65.2600021362305,,,,
10/18/2006,8/1/2007,1,65.7300033569336,,,,
10/18/2006,9/1/2007,1,66.1399993896484,,,,
10/18/2006,10/1/2007,1,66.5,,,,
10/18/2006,11/1/2007,1,66.8300018310547,,,,
10/18/2006,12/1/2007,1,67.120002746582,,,,
10/18/2006,1/1/2008,1,67.370002746582,,,,
10/18/2006,2/1/2008,1,67.5800018310547,,,,
10/18/2006,3/1/2008,1,67.75,,,,
10/18/2006,4/1/2008,1,67.9000015258789,,,,
10/18/2006,5/1/2008,1,68.0299987792969,,,,
10/18/2006,6/1/2008,1,68.1399993896484,,,,
10/18/2006,7/1/2008,1,68.2300033569336,,,,
10/18/2006,8/1/2008,1,68.3000030517578,,,,
10/18/2006,9/1/2008,1,68.3399963378906,,,,
10/18/2006,10/1/2008,1,68.370002746582,,,,
10/18/2006,11/1/2008,1,68.4000015258789,,,,
10/18/2006,12/1/2008,1,68.4199981689453,,,,
10/18/2006,1/1/2009,1,68.3899993896484,,,,
10/18/2006,2/1/2009,1,68.3600006103516,,,,
10/18/2006,3/1/2009,1,68.3300018310547,,,,
10/18/2006,4/1/2009,1,68.2900009155273,,,,
10/18/2006,5/1/2009,1,68.25,,,,
10/18/2006,6/1/2009,1,68.2099990844727,,,,
10/18/2006,7/1/2009,1,68.129997253418,,,,
10/18/2006,8/1/2009,1,68.0500030517578,,,,
10/18/2006,9/1/2009,1,67.9700012207031,,,,
10/18/2006,10/1/2009,1,67.870002746582,,,,
10/18/2006,11/1/2009,1,67.7699966430664,,,,
10/18/2006,12/1/2009,1,67.6699981689453,,,,
10/18/2006,1/1/2010,1,67.5800018310547,,,,
10/18/2006,2/1/2010,1,67.4899978637695,,,,
10/18/2006,3/1/2010,1,67.4000015258789,,,,
10/18/2006,4/1/2010,1,67.3099975585938,,,,
10/18/2006,5/1/2010,1,67.2200012207031,,,,
10/18/2006,6/1/2010,1,67.129997253418,,,,
10/18/2006,7/1/2010,1,67.0400009155273,,,,
10/18/2006,8/1/2010,1,66.9499969482422,,,,
10/18/2006,9/1/2010,1,66.8600006103516,,,,
10/18/2006,10/1/2010,1,66.7699966430664,,,,
10/18/2006,11/1/2010,1,66.6699981689453,,,,
10/18/2006,12/1/2010,1,66.5699996948242,,,,
10/18/2006,1/1/2011,1,66.4800033569336,,,,
10/18/2006,2/1/2011,1,66.3899993896484,,,,
10/18/2006,3/1/2011,1,66.3000030517578,,,,
10/18/2006,4/1/2011,1,66.2099990844727,,,,
10/18/2006,5/1/2011,1,66.120002746582,,,,
10/18/2006,6/1/2011,1,66.0299987792969,,,,
10/18/2006,7/1/2011,1,65.9400024414063,,,,
10/18/2006,8/1/2011,1,65.8499984741211,,,,
10/18/2006,9/1/2011,1,65.7600021362305,,,,
10/18/2006,10/1/2011,1,65.6699981689453,,,,
10/18/2006,11/1/2011,1,65.5699996948242,,,,
10/18/2006,12/1/2011,1,65.4700012207031,,,,
10/18/2006,12/1/2012,1,64.3199996948242,,,,
10/18/2006,11/1/2006,2,1.47029995918274,,,,
10/18/2006,12/1/2006,2,1.49329996109009,,,,
10/18/2006,1/1/2007,2,1.53030002117157,,,,
10/18/2006,11/1/2006,3,1.69589996337891,,,,
10/18/2006,12/1/2006,3,1.73179996013641,,,,
10/18/2006,1/1/2007,3,1.77680003643036,,,,
10/18/2006,2/1/2007,3,1.80429995059967,,,,
10/18/2006,3/1/2007,3,1.80579996109009,,,,
10/18/2006,4/1/2007,3,1.79579997062683,,,,
10/18/2006,5/1/2007,3,1.78579998016357,,,,
10/18/2006,6/1/2007,3,1.78480005264282,,,,
10/18/2006,7/1/2007,3,1.79480004310608,,,,
10/18/2006,8/1/2007,3,1.81079995632172,,,,
10/18/2006,9/1/2007,3,1.83430004119873,,,,
10/18/2006,10/1/2007,3,1.86129999160767,,,,
10/18/2006,11/1/2007,3,1.89030003547668,,,,
10/18/2006,12/1/2007,3,1.9213000535965,,,,
10/18/2006,1/1/2008,3,1.9433000087738,,,,
10/18/2006,2/1/2008,3,1.95229995250702,,,,
10/18/2006,3/1/2008,3,1.94379997253418,,,,
10/18/2006,4/1/2008,3,1.90680003166199,,,,
10/18/2006,11/1/2006,4,1.5003000497818,1.54999995231628,1.48780000209808,14824,
10/18/2006,12/1/2006,4,1.51830005645752,1.57000005245209,1.5110000371933,8244,
10/18/2006,1/1/2007,4,1.56029999256134,1.60249996185303,1.54999995231628,1466,
10/18/2006,2/1/2007,4,1.59879994392395,1.62849998474121,1.62849998474121,166,
10/18/2006,3/1/2007,4,1.63329994678497,0,0,276,
10/18/2006,4/1/2007,4,1.78079998493195,0,0,225,
10/18/2006,5/1/2007,4,1.81079995632172,1.8206000328064,1.81050002574921,417,
10/18/2006,6/1/2007,4,1.83529996871948,1.84510004520416,1.84510004520416,187,
10/18/2006,7/1/2007,4,1.84979999065399,1.85909998416901,1.85909998416901,224,
10/18/2006,8/1/2007,4,1.85580003261566,0,0,85,
10/18/2006,9/1/2007,4,1.8532999753952,0,0,100,
10/18/2006,10/1/2007,4,1.74179995059967,0,0,0,
10/19/2006,11/1/2006,1,58.5,58.9500007629395,57.4500007629395,104797,
10/19/2006,12/1/2006,1,60.5,61,59.2000007629395,193145,
10/19/2006,1/1/2007,1,61.8800010681152,62.3499984741211,60.6399993896484,38063,
10/19/2006,2/1/2007,1,62.8600006103516,63.189998626709,61.7200012207031,12045,
10/19/2006,3/1/2007,1,63.6399993896484,63.7599983215332,62.7400016784668,6882,
10/19/2006,4/1/2007,1,64.3199996948242,64.5,63.5,2815,
10/19/2006,5/1/2007,1,64.9000015258789,64.6500015258789,64,3051,
10/19/2006,6/1/2007,1,65.4000015258789,65.5999984741211,64.75,7053,
10/19/2006,7/1/2007,1,65.8499984741211,65.8000030517578,65.8000030517578,2875,
10/19/2006,8/1/2007,1,66.2600021362305,0,0,1014,
10/19/2006,9/1/2007,1,66.6100006103516,0,0,2453,
10/19/2006,10/1/2007,1,66.9199981689453,0,0,350,
10/19/2006,11/1/2007,1,67.1999969482422,0,0,165,
10/19/2006,12/1/2007,1,67.4499969482422,67.75,66.7200012207031,18312,
10/19/2006,1/1/2008,1,67.6600036621094,67.1500015258789,67.1500015258789,1772,
10/19/2006,2/1/2008,1,67.8399963378906,0,0,280,
10/19/2006,3/1/2008,1,67.9800033569336,0,0,0,
10/19/2006,4/1/2008,1,68.0999984741211,0,0,40,
10/19/2006,5/1/2008,1,68.1999969482422,0,0,750,
10/19/2006,6/1/2008,1,68.2699966430664,0,0,2740,
10/19/2006,7/1/2008,1,68.3199996948242,0,0,0,
10/19/2006,8/1/2008,1,68.3499984741211,0,0,1100,
10/19/2006,9/1/2008,1,68.3499984741211,0,0,0,
10/19/2006,10/1/2008,1,68.3399963378906,0,0,0,
10/19/2006,11/1/2008,1,68.3300018310547,0,0,0,
10/19/2006,12/1/2008,1,68.3099975585938,68.5,68.3000030517578,3811,
10/19/2006,1/1/2009,1,68.2600021362305,0,0,0,
10/19/2006,2/1/2009,1,68.2099990844727,0,0,0,
10/19/2006,3/1/2009,1,68.1600036621094,0,0,0,
10/19/2006,4/1/2009,1,68.0999984741211,0,0,0,
10/19/2006,5/1/2009,1,68.0400009155273,0,0,0,
10/19/2006,6/1/2009,1,67.9800033569336,0,0,0,
10/19/2006,7/1/2009,1,67.879997253418,0,0,0,
10/19/2006,8/1/2009,1,67.7799987792969,0,0,0,
10/19/2006,9/1/2009,1,67.6800003051758,0,0,0,
10/19/2006,10/1/2009,1,67.5800018310547,0,0,0,
10/19/2006,11/1/2009,1,67.4800033569336,0,0,0,
10/19/2006,12/1/2009,1,67.379997253418,67.5500030517578,67.1999969482422,1927,
10/19/2006,1/1/2010,1,67.2699966430664,0,0,0,
10/19/2006,2/1/2010,1,67.1600036621094,0,0,0,
10/19/2006,3/1/2010,1,67.0599975585938,0,0,0,
10/19/2006,4/1/2010,1,66.9599990844727,0,0,0,
10/19/2006,5/1/2010,1,66.8600006103516,0,0,0,
10/19/2006,6/1/2010,1,66.7600021362305,0,0,950,
10/19/2006,7/1/2010,1,66.6600036621094,0,0,0,
10/19/2006,8/1/2010,1,66.5599975585937,0,0,0,
10/19/2006,9/1/2010,1,66.4599990844727,0,0,0,
10/19/2006,10/1/2010,1,66.3600006103516,0,0,0,
10/19/2006,11/1/2010,1,66.2600021362305,0,0,0,
10/19/2006,12/1/2010,1,66.1600036621094,66.5,66,3706,
10/19/2006,1/1/2011,1,66.0599975585938,0,0,0,
10/19/2006,2/1/2011,1,65.9599990844727,0,0,0,
10/19/2006,3/1/2011,1,65.8600006103516,0,0,0,
10/19/2006,4/1/2011,1,65.7600021362305,0,0,0,
10/19/2006,5/1/2011,1,65.6600036621094,0,0,0,
10/19/2006,6/1/2011,1,65.5699996948242,0,0,0,
10/19/2006,7/1/2011,1,65.4800033569336,0,0,0,
10/19/2006,8/1/2011,1,65.3899993896484,0,0,0,
10/19/2006,9/1/2011,1,65.3000030517578,0,0,0,
10/19/2006,10/1/2011,1,65.2099990844727,0,0,0,
10/19/2006,11/1/2011,1,65.1100006103516,0,0,0,
10/19/2006,12/1/2011,1,65.0100021362305,65.5699996948242,65.1999969482422,731,
10/19/2006,12/1/2012,1,63.8600006103516,64.1999969482422,63.9500007629395,28,
10/19/2006,11/1/2006,2,1.48940002918243,,,,
10/19/2006,12/1/2006,2,1.50989997386932,,,,
10/19/2006,1/1/2007,2,1.54489994049072,,,,
10/19/2006,11/1/2006,3,1.72010004520416,,,,
10/19/2006,12/1/2006,3,1.75890004634857,,,,
10/19/2006,1/1/2007,3,1.8063999414444,,,,
10/19/2006,2/1/2007,3,1.833899974823,,,,
10/19/2006,3/1/2007,3,1.83589994907379,,,,
10/19/2006,4/1/2007,3,1.82690000534058,,,,
10/19/2006,5/1/2007,3,1.8173999786377,,,,
10/19/2006,6/1/2007,3,1.81640005111694,,,,
10/19/2006,7/1/2007,3,1.8264000415802,,,,
10/19/2006,8/1/2007,3,1.84239995479584,,,,
10/19/2006,9/1/2007,3,1.86539995670319,,,,
10/19/2006,10/1/2007,3,1.89189994335175,,,,
10/19/2006,11/1/2007,3,1.92089998722076,,,,
10/19/2006,12/1/2007,3,1.95190000534058,,,,
10/19/2006,1/1/2008,3,1.97389996051788,,,,
10/19/2006,2/1/2008,3,1.98290002346039,,,,
10/19/2006,3/1/2008,3,1.97440004348755,,,,
10/19/2006,4/1/2008,3,1.93739998340607,,,,
10/19/2006,11/1/2006,4,1.53279995918274,1.54799997806549,1.49000000953674,10155,
10/19/2006,12/1/2006,4,1.55630004405975,1.57000005245209,1.5110000371933,7082,
10/19/2006,1/1/2007,4,1.59140002727509,1.59500002861023,1.55099999904633,1871,
10/19/2006,2/1/2007,4,1.63039994239807,1.60249996185303,1.60249996185303,412,
10/19/2006,3/1/2007,4,1.66540002822876,1.64999997615814,1.64999997615814,149,
10/19/2006,4/1/2007,4,1.81289994716644,0,0,409,
10/19/2006,5/1/2007,4,1.8429000377655,0,0,10,
10/19/2006,6/1/2007,4,1.86740005016327,0,0,70,
10/19/2006,7/1/2007,4,1.88189995288849,1.86849999427795,1.86849999427795,1,
10/19/2006,8/1/2007,4,1.88789999485016,0,0,0,
10/19/2006,9/1/2007,4,1.88540005683899,1.86000001430511,1.86000001430511,26,
10/19/2006,10/1/2007,4,1.77390003204346,0,0,0,
10/20/2006,11/1/2006,1,56.8199996948242,59.4000015258789,56.5499992370606,44425,
10/20/2006,12/1/2006,1,59.3300018310547,61.3400001525879,59.0999984741211,185243,
10/20/2006,1/1/2007,1,60.9099998474121,62.5999984741211,60.7799987792969,49509,
10/20/2006,2/1/2007,1,62.0699996948242,63.310001373291,62,16860,
10/20/2006,3/1/2007,1,62.939998626709,64.0999984741211,62.8499984741211,8972,
10/20/2006,4/1/2007,1,63.6399993896484,64.5,64.3199996948242,5302,
10/20/2006,5/1/2007,1,64.2399978637695,65.0999984741211,64.9000015258789,1777,
10/20/2006,6/1/2007,1,64.75,65.6100006103516,64.6999969482422,4783,
10/20/2006,7/1/2007,1,65.2099990844727,65.8499984741211,65.8099975585938,1910,
10/20/2006,8/1/2007,1,65.629997253418,66.2600021362305,66.2099990844727,3449,
10/20/2006,9/1/2007,1,65.9899978637695,66.6100006103516,66.6100006103516,744,
10/20/2006,10/1/2007,1,66.3099975585938,66.6500015258789,66.6500015258789,119,
10/20/2006,11/1/2007,1,66.5999984741211,67.0999984741211,66.9499969482422,1597,
10/20/2006,12/1/2007,1,66.8399963378906,67.9300003051758,66.6800003051758,21925,
10/20/2006,1/1/2008,1,67.0400009155273,0,0,3395,
10/20/2006,2/1/2008,1,67.2200012207031,0,0,2500,
10/20/2006,3/1/2008,1,67.370002746582,0,0,225,
10/20/2006,4/1/2008,1,67.5,0,0,0,
10/20/2006,5/1/2008,1,67.5999984741211,0,0,300,
10/20/2006,6/1/2008,1,67.6800003051758,0,0,2308,
10/20/2006,7/1/2008,1,67.7399978637695,0,0,100,
10/20/2006,8/1/2008,1,67.8000030517578,0,0,10,
10/20/2006,9/1/2008,1,67.8199996948242,0,0,0,
10/20/2006,10/1/2008,1,67.8199996948242,0,0,0,
10/20/2006,11/1/2008,1,67.8199996948242,0,0,0,
10/20/2006,12/1/2008,1,67.8099975585937,68.1999969482422,68,4013,
10/20/2006,1/1/2009,1,67.7699966430664,0,0,0,
10/20/2006,2/1/2009,1,67.7200012207031,0,0,0,
10/20/2006,3/1/2009,1,67.6699981689453,0,0,0,
10/20/2006,4/1/2009,1,67.620002746582,0,0,0,
10/20/2006,5/1/2009,1,67.5699996948242,0,0,0,
10/20/2006,6/1/2009,1,67.5100021362305,0,0,700,
10/20/2006,7/1/2009,1,67.4100036621094,0,0,0,
10/20/2006,8/1/2009,1,67.3099975585938,0,0,0,
10/20/2006,9/1/2009,1,67.2099990844727,0,0,0,
10/20/2006,10/1/2009,1,67.1100006103516,0,0,0,
10/20/2006,11/1/2009,1,67.0100021362305,0,0,0,
10/20/2006,12/1/2009,1,66.9100036621094,67.3499984741211,67,675,
10/20/2006,1/1/2010,1,66.8000030517578,0,0,0,
10/20/2006,2/1/2010,1,66.6900024414062,0,0,0,
10/20/2006,3/1/2010,1,66.5899963378906,0,0,0,
10/20/2006,4/1/2010,1,66.4899978637695,0,0,0,
10/20/2006,5/1/2010,1,66.3899993896484,0,0,0,
10/20/2006,6/1/2010,1,66.2900009155274,0,0,0,
10/20/2006,7/1/2010,1,66.1900024414063,0,0,0,
10/20/2006,8/1/2010,1,66.0899963378906,0,0,0,
10/20/2006,9/1/2010,1,65.9899978637695,0,0,0,
10/20/2006,10/1/2010,1,65.8899993896484,0,0,0,
10/20/2006,11/1/2010,1,65.7900009155273,0,0,0,
10/20/2006,12/1/2010,1,65.6900024414063,66.3000030517578,66,965,
10/20/2006,1/1/2011,1,65.5899963378906,0,0,0,
10/20/2006,2/1/2011,1,65.4899978637695,0,0,0,
10/20/2006,3/1/2011,1,65.3899993896484,0,0,0,
10/20/2006,4/1/2011,1,65.2900009155273,0,0,0,
10/20/2006,5/1/2011,1,65.1900024414063,0,0,0,
10/20/2006,6/1/2011,1,65.0999984741211,0,0,0,
10/20/2006,7/1/2011,1,65.0100021362305,0,0,0,
10/20/2006,8/1/2011,1,64.9199981689453,0,0,0,
10/20/2006,9/1/2011,1,64.8300018310547,0,0,0,
10/20/2006,10/1/2011,1,64.7399978637695,0,0,0,
10/20/2006,11/1/2011,1,64.6399993896484,0,0,0,
10/20/2006,12/1/2011,1,64.5400009155273,64.8499984741211,64.8499984741211,50,
10/20/2006,12/1/2012,1,63.4500007629395,64.25,63.8499984741211,43,
10/20/2006,11/1/2006,2,1.46720004081726,,,,
10/20/2006,12/1/2006,2,1.48370003700256,,,,
10/20/2006,1/1/2007,2,1.51769995689392,,,,
10/20/2006,11/1/2006,3,1.67999994754791,,,,
10/20/2006,12/1/2006,3,1.72239995002747,,,,
10/20/2006,1/1/2007,3,1.77240002155304,,,,
10/20/2006,2/1/2007,3,1.80239999294281,,,,
10/20/2006,3/1/2007,3,1.80540001392365,,,,
10/20/2006,4/1/2007,3,1.79739999771118,,,,
10/20/2006,5/1/2007,3,1.78939998149872,,,,
10/20/2006,6/1/2007,3,1.78939998149872,,,,
10/20/2006,7/1/2007,3,1.79990005493164,,,,
10/20/2006,8/1/2007,3,1.81640005111694,,,,
10/20/2006,9/1/2007,3,1.83990001678467,,,,
10/20/2006,10/1/2007,3,1.8668999671936,,,,
10/20/2006,11/1/2007,3,1.896399974823,,,,
10/20/2006,12/1/2007,3,1.92789995670319,,,,
10/20/2006,1/1/2008,3,1.94990003108978,,,,
10/20/2006,2/1/2008,3,1.958899974823,,,,
10/20/2006,3/1/2008,3,1.95039999485016,,,,
10/20/2006,4/1/2008,3,1.91340005397797,,,,
10/20/2006,11/1/2006,4,1.50940001010895,1.5349999666214,1.49749994277954,9779,
10/20/2006,12/1/2006,4,1.5324000120163,1.55630004405975,1.51750004291534,9223,
10/20/2006,1/1/2007,4,1.57290005683899,1.60000002384186,1.55999994277954,2388,
10/20/2006,2/1/2007,4,1.61090004444122,1.62300002574921,1.60800004005432,545,
10/20/2006,3/1/2007,4,1.646399974823,1.64499998092651,1.63499999046326,386,
10/20/2006,4/1/2007,4,1.79289996623993,0,0,297,
10/20/2006,5/1/2007,4,1.82290005683899,0,0,160,
10/20/2006,6/1/2007,4,1.84739995002747,0,0,60,
10/20/2006,7/1/2007,4,1.86189997196198,0,0,10,
10/20/2006,8/1/2007,4,1.86790001392365,0,0,240,
10/20/2006,9/1/2007,4,1.86539995670319,0,0,125,
10/20/2006,10/1/2007,4,1.75390005111694,0,0,0,
10/23/2006,1/1/2007,1,60.4799995422363,,,,
10/23/2006,2/1/2007,1,61.6599998474121,,,,
10/23/2006,3/1/2007,1,62.5400009155274,,,,
10/23/2006,4/1/2007,1,63.2700004577637,,,,
10/23/2006,5/1/2007,1,63.8800010681152,,,,
10/23/2006,6/1/2007,1,64.4100036621094,,,,
10/23/2006,7/1/2007,1,64.879997253418,,,,
10/23/2006,8/1/2007,1,65.3099975585937,,,,
10/23/2006,9/1/2007,1,65.6800003051758,,,,
10/23/2006,10/1/2007,1,66.0100021362305,,,,
10/23/2006,11/1/2007,1,66.3099975585938,,,,
10/23/2006,12/1/2007,1,66.5599975585937,,,,
10/23/2006,1/1/2008,1,66.7699966430664,,,,
10/23/2006,2/1/2008,1,66.9599990844727,,,,
10/23/2006,3/1/2008,1,67.120002746582,,,,
10/23/2006,4/1/2008,1,67.2600021362305,,,,
10/23/2006,5/1/2008,1,67.370002746582,,,,
10/23/2006,6/1/2008,1,67.4599990844727,,,,
10/23/2006,7/1/2008,1,67.5299987792969,,,,
10/23/2006,8/1/2008,1,67.5999984741211,,,,
10/23/2006,9/1/2008,1,67.629997253418,,,,
10/23/2006,10/1/2008,1,67.6399993896484,,,,
10/23/2006,11/1/2008,1,67.6500015258789,,,,
10/23/2006,12/1/2008,1,67.6500015258789,,,,
10/23/2006,1/1/2009,1,67.6100006103516,,,,
10/23/2006,2/1/2009,1,67.5699996948242,,,,
10/23/2006,3/1/2009,1,67.5299987792969,,,,
10/23/2006,4/1/2009,1,67.4899978637695,,,,
10/23/2006,5/1/2009,1,67.4499969482422,,,,
10/23/2006,6/1/2009,1,67.4000015258789,,,,
10/23/2006,7/1/2009,1,67.3099975585938,,,,
10/23/2006,8/1/2009,1,67.2200012207031,,,,
10/23/2006,9/1/2009,1,67.129997253418,,,,
10/23/2006,10/1/2009,1,67.0400009155273,,,,
10/23/2006,11/1/2009,1,66.9499969482422,,,,
10/23/2006,12/1/2009,1,66.8499984741211,,,,
10/23/2006,1/1/2010,1,66.7399978637695,,,,
10/23/2006,2/1/2010,1,66.629997253418,,,,
10/23/2006,3/1/2010,1,66.5299987792969,,,,
10/23/2006,4/1/2010,1,66.4300003051758,,,,
10/23/2006,5/1/2010,1,66.3300018310547,,,,
10/23/2006,6/1/2010,1,66.2300033569336,,,,
10/23/2006,7/1/2010,1,66.129997253418,,,,
10/23/2006,8/1/2010,1,66.0299987792969,,,,
10/23/2006,9/1/2010,1,65.9300003051758,,,,
10/23/2006,10/1/2010,1,65.8300018310547,,,,
10/23/2006,11/1/2010,1,65.7300033569336,,,,
10/23/2006,12/1/2010,1,65.629997253418,,,,
10/23/2006,1/1/2011,1,65.5299987792969,,,,
10/23/2006,2/1/2011,1,65.4300003051758,,,,
10/23/2006,3/1/2011,1,65.3300018310547,,,,
10/23/2006,4/1/2011,1,65.2300033569336,,,,
10/23/2006,5/1/2011,1,65.129997253418,,,,
10/23/2006,6/1/2011,1,65.0400009155274,,,,
10/23/2006,7/1/2011,1,64.9499969482422,,,,
10/23/2006,8/1/2011,1,64.8600006103516,,,,
10/23/2006,9/1/2011,1,64.7699966430664,,,,
10/23/2006,10/1/2011,1,64.6800003051758,,,,
10/23/2006,11/1/2011,1,64.5800018310547,,,,
10/23/2006,12/1/2011,1,64.4800033569336,,,,
10/23/2006,12/1/2012,1,63.3899993896484,,,,
10/23/2006,12/1/2006,1,58.810001373291,59.4700012207031,58.1199989318848,149818,
10/23/2006,11/1/2006,2,1.47150003910065,,,,
10/23/2006,12/1/2006,2,1.47839999198914,,,,
10/23/2006,1/1/2007,2,1.51240003108978,,,,
10/23/2006,11/1/2006,3,1.6690000295639,,,,
10/23/2006,12/1/2006,3,1.70940005779266,,,,
10/23/2006,1/1/2007,3,1.75839996337891,,,,
10/23/2006,2/1/2007,3,1.7878999710083,,,,
10/23/2006,3/1/2007,3,1.79089999198914,,,,
10/23/2006,4/1/2007,3,1.78340005874634,,,,
10/23/2006,5/1/2007,3,1.77540004253387,,,,
10/23/2006,6/1/2007,3,1.77590000629425,,,,
10/23/2006,7/1/2007,3,1.78589999675751,,,,
10/23/2006,8/1/2007,3,1.80239999294281,,,,
10/23/2006,9/1/2007,3,1.82589995861053,,,,
10/23/2006,10/1/2007,3,1.85290002822876,,,,
10/23/2006,11/1/2007,3,1.88189995288849,,,,
10/23/2006,12/1/2007,3,1.9128999710083,,,,
10/23/2006,1/1/2008,3,1.9349000453949,,,,
10/23/2006,2/1/2008,3,1.94389998912811,,,,
10/23/2006,3/1/2008,3,1.93540000915527,,,,
10/23/2006,4/1/2008,3,1.89839994907379,,,,
10/23/2006,11/1/2006,4,1.50440001487732,1.50999999046326,1.47500002384186,15725,
10/23/2006,12/1/2006,4,1.51989996433258,1.52250003814697,1.49749994277954,10728,
10/23/2006,1/1/2007,4,1.55799996852875,1.55999994277954,1.541100025177,3123,
10/23/2006,2/1/2007,4,1.59500002861023,1.58500003814697,1.5789999961853,648,
10/23/2006,3/1/2007,4,1.630499958992,1.62000000476837,1.61749994754791,151,
10/23/2006,4/1/2007,4,1.77649998664856,1.76999998092651,1.76999998092651,251,
10/23/2006,5/1/2007,4,1.80649995803833,1.79999995231628,1.79999995231628,196,
10/23/2006,6/1/2007,4,1.8309999704361,0,0,264,
10/23/2006,7/1/2007,4,1.84599995613098,0,0,15,
10/23/2006,8/1/2007,4,1.85249996185303,0,0,2,
10/23/2006,9/1/2007,4,1.85000002384186,0,0,52,
10/23/2006,10/1/2007,4,1.73849999904633,1.74500000476837,1.74249994754791,12,
10/24/2006,1/1/2007,1,61.0699996948242,,,,
10/24/2006,2/1/2007,1,62.2299995422363,,,,
10/24/2006,3/1/2007,1,63.0900001525879,,,,
10/24/2006,4/1/2007,1,63.8199996948242,,,,
10/24/2006,5/1/2007,1,64.4199981689453,,,,
10/24/2006,6/1/2007,1,64.9400024414063,,,,
10/24/2006,7/1/2007,1,65.4000015258789,,,,
10/24/2006,8/1/2007,1,65.8099975585938,,,,
10/24/2006,9/1/2007,1,66.1600036621094,,,,
10/24/2006,10/1/2007,1,66.4700012207031,,,,
10/24/2006,11/1/2007,1,66.75,,,,
10/24/2006,12/1/2007,1,66.9800033569336,,,,
10/24/2006,1/1/2008,1,67.1699981689453,,,,
10/24/2006,2/1/2008,1,67.3300018310547,,,,
10/24/2006,3/1/2008,1,67.4700012207031,,,,
10/24/2006,4/1/2008,1,67.5999984741211,,,,
10/24/2006,5/1/2008,1,67.6999969482422,,,,
10/24/2006,6/1/2008,1,67.7799987792969,,,,
10/24/2006,7/1/2008,1,67.8399963378906,,,,
10/24/2006,8/1/2008,1,67.9000015258789,,,,
10/24/2006,9/1/2008,1,67.9199981689453,,,,
10/24/2006,10/1/2008,1,67.9199981689453,,,,
10/24/2006,11/1/2008,1,67.9199981689453,,,,
10/24/2006,12/1/2008,1,67.9100036621094,,,,
10/24/2006,1/1/2009,1,67.870002746582,,,,
10/24/2006,2/1/2009,1,67.8300018310547,,,,
10/24/2006,3/1/2009,1,67.7900009155273,,,,
10/24/2006,4/1/2009,1,67.75,,,,
10/24/2006,5/1/2009,1,67.7099990844727,,,,
10/24/2006,6/1/2009,1,67.6600036621094,,,,
10/24/2006,7/1/2009,1,67.5699996948242,,,,
10/24/2006,8/1/2009,1,67.4800033569336,,,,
10/24/2006,9/1/2009,1,67.3899993896484,,,,
10/24/2006,10/1/2009,1,67.3000030517578,,,,
10/24/2006,11/1/2009,1,67.2099990844727,,,,
10/24/2006,12/1/2009,1,67.1100006103516,,,,
10/24/2006,1/1/2010,1,67,,,,
10/24/2006,2/1/2010,1,66.8899993896484,,,,
10/24/2006,3/1/2010,1,66.7900009155273,,,,
10/24/2006,4/1/2010,1,66.6900024414062,,,,
10/24/2006,5/1/2010,1,66.5899963378906,,,,
10/24/2006,6/1/2010,1,66.4899978637695,,,,
10/24/2006,7/1/2010,1,66.3899993896484,,,,
10/24/2006,8/1/2010,1,66.2900009155274,,,,
10/24/2006,9/1/2010,1,66.1900024414063,,,,
10/24/2006,10/1/2010,1,66.0899963378906,,,,
10/24/2006,11/1/2010,1,65.9899978637695,,,,
10/24/2006,12/1/2010,1,65.8899993896484,,,,
10/24/2006,1/1/2011,1,65.7900009155273,,,,
10/24/2006,2/1/2011,1,65.6900024414063,,,,
10/24/2006,3/1/2011,1,65.5899963378906,,,,
10/24/2006,4/1/2011,1,65.4899978637695,,,,
10/24/2006,5/1/2011,1,65.3899993896484,,,,
10/24/2006,6/1/2011,1,65.3000030517578,,,,
10/24/2006,7/1/2011,1,65.2099990844727,,,,
10/24/2006,8/1/2011,1,65.120002746582,,,,
10/24/2006,9/1/2011,1,65.0299987792969,,,,
10/24/2006,10/1/2011,1,64.9400024414063,,,,
10/24/2006,11/1/2011,1,64.8399963378906,,,,
10/24/2006,12/1/2011,1,64.7399978637695,,,,
10/24/2006,12/1/2012,1,63.5999984741211,,,,
10/24/2006,12/1/2006,1,59.3499984741211,59.7000007629395,58.4199981689453,132908,
10/24/2006,11/1/2006,2,1.53799998760223,,,,
10/24/2006,12/1/2006,2,1.52950000762939,,,,
10/24/2006,1/1/2007,2,1.55949997901917,,,,
10/24/2006,11/1/2006,3,1.69519996643066,,,,
10/24/2006,12/1/2006,3,1.7311999797821,,,,
10/24/2006,1/1/2007,3,1.7771999835968,,,,
10/24/2006,2/1/2007,3,1.80369997024536,,,,
10/24/2006,3/1/2007,3,1.8047000169754,,,,
10/24/2006,4/1/2007,3,1.79719996452332,,,,
10/24/2006,5/1/2007,3,1.78919994831085,,,,
10/24/2006,6/1/2007,3,1.78970003128052,,,,
10/24/2006,7/1/2007,3,1.7992000579834,,,,
10/24/2006,8/1/2007,3,1.81519997119904,,,,
10/24/2006,9/1/2007,3,1.83819997310638,,,,
10/24/2006,10/1/2007,3,1.86469995975494,,,,
10/24/2006,11/1/2007,3,1.89320003986359,,,,
10/24/2006,12/1/2007,3,1.92369997501373,,,,
10/24/2006,1/1/2008,3,1.94570004940033,,,,
10/24/2006,2/1/2008,3,1.95469999313355,,,,
10/24/2006,3/1/2008,3,1.94620001316071,,,,
10/24/2006,4/1/2008,3,1.90919995307922,,,,
10/24/2006,11/1/2006,4,1.53219997882843,1.54499995708466,1.494500041008,14745,
10/24/2006,12/1/2006,4,1.54019999504089,1.55750000476837,1.51010000705719,13866,
10/24/2006,1/1/2007,4,1.57799994945526,1.58749997615814,1.55200004577637,3424,
10/24/2006,2/1/2007,4,1.61249995231628,1.62049996852875,1.61300003528595,629,
10/24/2006,3/1/2007,4,1.64750003814697,1.65499997138977,1.63499999046326,517,
10/24/2006,4/1/2007,4,1.79050004482269,1.80250000953674,1.77999997138977,674,
10/24/2006,5/1/2007,4,1.82000005245209,0,0,173,
10/24/2006,6/1/2007,4,1.84399998188019,0,0,229,
10/24/2006,7/1/2007,4,1.8585000038147,1.83949995040894,1.83949995040894,76,
10/24/2006,8/1/2007,4,1.86450004577637,0,0,125,
10/24/2006,9/1/2007,4,1.86150002479553,1.875,1.875,245,
10/24/2006,10/1/2007,4,1.75,0,0,0,
10/25/2006,1/1/2007,1,63.0699996948242,,,,
10/25/2006,2/1/2007,1,64.1999969482422,,,,
10/25/2006,3/1/2007,1,65.0299987792969,,,,
10/25/2006,4/1/2007,1,65.7200012207031,,,,
10/25/2006,5/1/2007,1,66.3000030517578,,,,
10/25/2006,6/1/2007,1,66.7900009155273,,,,
10/25/2006,7/1/2007,1,67.2200012207031,,,,
10/25/2006,8/1/2007,1,67.5899963378906,,,,
10/25/2006,9/1/2007,1,67.9000015258789,,,,
10/25/2006,10/1/2007,1,68.1699981689453,,,,
10/25/2006,11/1/2007,1,68.4100036621094,,,,
10/25/2006,12/1/2007,1,68.6100006103516,,,,
10/25/2006,1/1/2008,1,68.7799987792969,,,,
10/25/2006,2/1/2008,1,68.9199981689453,,,,
10/25/2006,3/1/2008,1,69.0299987792969,,,,
10/25/2006,4/1/2008,1,69.1399993896484,,,,
10/25/2006,5/1/2008,1,69.2200012207031,,,,
10/25/2006,6/1/2008,1,69.2699966430664,,,,
10/25/2006,7/1/2008,1,69.2900009155273,,,,
10/25/2006,8/1/2008,1,69.3000030517578,,,,
10/25/2006,9/1/2008,1,69.2900009155273,,,,
10/25/2006,10/1/2008,1,69.2699966430664,,,,
10/25/2006,11/1/2008,1,69.25,,,,
10/25/2006,12/1/2008,1,69.2200012207031,,,,
10/25/2006,1/1/2009,1,69.1699981689453,,,,
10/25/2006,2/1/2009,1,69.120002746582,,,,
10/25/2006,3/1/2009,1,69.0699996948242,,,,
10/25/2006,4/1/2009,1,69.0199966430664,,,,
10/25/2006,5/1/2009,1,68.9599990844727,,,,
10/25/2006,6/1/2009,1,68.8899993896484,,,,
10/25/2006,7/1/2009,1,68.7900009155274,,,,
10/25/2006,8/1/2009,1,68.6800003051758,,,,
10/25/2006,9/1/2009,1,68.5699996948242,,,,
10/25/2006,10/1/2009,1,68.4599990844727,,,,
10/25/2006,11/1/2009,1,68.3499984741211,,,,
10/25/2006,12/1/2009,1,68.2399978637695,,,,
10/25/2006,1/1/2010,1,68.129997253418,,,,
10/25/2006,2/1/2010,1,68.0199966430664,,,,
10/25/2006,3/1/2010,1,67.9100036621094,,,,
10/25/2006,4/1/2010,1,67.8000030517578,,,,
10/25/2006,5/1/2010,1,67.6900024414063,,,,
10/25/2006,6/1/2010,1,67.5899963378906,,,,
10/25/2006,7/1/2010,1,67.4899978637695,,,,
10/25/2006,8/1/2010,1,67.3899993896484,,,,
10/25/2006,9/1/2010,1,67.2900009155273,,,,
10/25/2006,10/1/2010,1,67.1900024414063,,,,
10/25/2006,11/1/2010,1,67.0899963378906,,,,
10/25/2006,12/1/2010,1,66.9899978637695,,,,
10/25/2006,1/1/2011,1,66.8899993896484,,,,
10/25/2006,2/1/2011,1,66.7900009155273,,,,
10/25/2006,3/1/2011,1,66.6900024414062,,,,
10/25/2006,4/1/2011,1,66.5899963378906,,,,
10/25/2006,5/1/2011,1,66.4899978637695,,,,
10/25/2006,6/1/2011,1,66.3899993896484,,,,
10/25/2006,7/1/2011,1,66.2900009155274,,,,
10/25/2006,8/1/2011,1,66.1900024414063,,,,
10/25/2006,9/1/2011,1,66.0999984741211,,,,
10/25/2006,10/1/2011,1,66.0100021362305,,,,
10/25/2006,11/1/2011,1,65.9100036621094,,,,
10/25/2006,12/1/2011,1,65.8099975585938,,,,
10/25/2006,12/1/2012,1,64.6399993896484,,,,
10/25/2006,12/1/2006,1,61.4000015258789,61.6500015258789,59.2299995422363,190639,
10/25/2006,11/1/2006,2,1.59230005741119,,,,
10/25/2006,12/1/2006,2,1.58029997348785,,,,
10/25/2006,1/1/2007,2,1.60479998588562,,,,
10/25/2006,11/1/2006,3,1.7389999628067,,,,
10/25/2006,12/1/2006,3,1.77740001678467,,,,
10/25/2006,1/1/2007,3,1.82389998435974,,,,
10/25/2006,2/1/2007,3,1.84990000724792,,,,
10/25/2006,3/1/2007,3,1.84990000724792,,,,
10/25/2006,4/1/2007,3,1.84189999103546,,,,
10/25/2006,5/1/2007,3,1.833899974823,,,,
10/25/2006,6/1/2007,3,1.83440005779266,,,,
10/25/2006,7/1/2007,3,1.84389996528626,,,,
10/25/2006,8/1/2007,3,1.85989999771118,,,,
10/25/2006,9/1/2007,3,1.88240003585815,,,,
10/25/2006,10/1/2007,3,1.90840005874634,,,,
10/25/2006,11/1/2007,3,1.93690001964569,,,,
10/25/2006,12/1/2007,3,1.96689999103546,,,,
10/25/2006,1/1/2008,3,1.98889994621277,,,,
10/25/2006,2/1/2008,3,1.99790000915527,,,,
10/25/2006,3/1/2008,3,1.98940002918243,,,,
10/25/2006,4/1/2008,3,1.9514000415802,,,,
10/25/2006,11/1/2006,4,1.58749997615814,1.5900000333786,1.53139996528626,13896,
10/25/2006,12/1/2006,4,1.59949994087219,1.60049998760223,1.54200005531311,15223,
10/25/2006,1/1/2007,4,1.63020002841949,1.63549995422363,1.58000004291534,3609,
10/25/2006,2/1/2007,4,1.66369998455048,1.66499996185303,1.61800003051758,1178,
10/25/2006,3/1/2007,4,1.69669997692108,0,0,847,
10/25/2006,4/1/2007,4,1.8396999835968,1.83599996566772,1.81449997425079,330,
10/25/2006,5/1/2007,4,1.86870002746582,0,0,28,
10/25/2006,6/1/2007,4,1.89219999313355,0,0,671,
10/25/2006,7/1/2007,4,1.90670001506805,0,0,5,
10/25/2006,8/1/2007,4,1.91219997406006,0,0,69,
10/25/2006,9/1/2007,4,1.90869998931885,0,0,684,
10/25/2006,10/1/2007,4,1.79719996452332,0,0,0,
10/26/2006,12/1/2006,1,60.3600006103516,61.7900009155273,60.0999984741211,165972,
10/26/2006,1/1/2007,1,61.9900016784668,63.3899993896484,61.7599983215332,50602,
10/26/2006,2/1/2007,1,63.1199989318848,64.5,63,12562,
10/26/2006,3/1/2007,1,63.9500007629395,65.2900009155273,63.8499984741211,6531,
10/26/2006,4/1/2007,1,64.6399993896484,65.9499969482422,64.5999984741211,7439,
10/26/2006,5/1/2007,1,65.2200012207031,0,0,3987,
10/26/2006,6/1/2007,1,65.7099990844727,66.8899993896484,65.5999984741211,5730,
10/26/2006,7/1/2007,1,66.1399993896484,0,0,1229,
10/26/2006,8/1/2007,1,66.5100021362305,0,0,892,
10/26/2006,9/1/2007,1,66.8199996948242,0,0,1860,
10/26/2006,10/1/2007,1,67.0899963378906,0,0,2414,
10/26/2006,11/1/2007,1,67.3199996948242,0,0,2679,
10/26/2006,12/1/2007,1,67.5100021362305,68.6699981689453,67.370002746582,10199,
10/26/2006,1/1/2008,1,67.6699981689453,0,0,3065,
10/26/2006,2/1/2008,1,67.8099975585937,0,0,650,
10/26/2006,3/1/2008,1,67.9199981689453,0,0,2469,
10/26/2006,4/1/2008,1,68.0100021362305,0,0,0,
10/26/2006,5/1/2008,1,68.0800018310547,0,0,750,
10/26/2006,6/1/2008,1,68.129997253418,0,0,1960,
10/26/2006,7/1/2008,1,68.1500015258789,0,0,0,
10/26/2006,8/1/2008,1,68.1600036621094,0,0,0,
10/26/2006,9/1/2008,1,68.1500015258789,0,0,325,
10/26/2006,10/1/2008,1,68.129997253418,0,0,0,
10/26/2006,11/1/2008,1,68.1100006103516,0,0,0,
10/26/2006,12/1/2008,1,68.0800018310547,69.3000030517578,68.5,3081,
10/26/2006,1/1/2009,1,68.0199966430664,0,0,0,
10/26/2006,2/1/2009,1,67.9599990844727,0,0,0,
10/26/2006,3/1/2009,1,67.9100036621094,0,0,0,
10/26/2006,4/1/2009,1,67.8600006103516,0,0,0,
10/26/2006,5/1/2009,1,67.8000030517578,0,0,0,
10/26/2006,6/1/2009,1,67.7300033569336,0,0,100,
10/26/2006,7/1/2009,1,67.620002746582,0,0,0,
10/26/2006,8/1/2009,1,67.5100021362305,0,0,0,
10/26/2006,9/1/2009,1,67.4000015258789,0,0,0,
10/26/2006,10/1/2009,1,67.2900009155273,0,0,0,
10/26/2006,11/1/2009,1,67.1800003051758,0,0,0,
10/26/2006,12/1/2009,1,67.0599975585938,67.1500015258789,67,2202,
10/26/2006,1/1/2010,1,66.9499969482422,0,0,0,
10/26/2006,2/1/2010,1,66.8399963378906,0,0,0,
10/26/2006,3/1/2010,1,66.7300033569336,0,0,0,
10/26/2006,4/1/2010,1,66.620002746582,0,0,0,
10/26/2006,5/1/2010,1,66.5100021362305,0,0,0,
10/26/2006,6/1/2010,1,66.4100036621094,0,0,0,
10/26/2006,7/1/2010,1,66.3099975585938,0,0,0,
10/26/2006,8/1/2010,1,66.2099990844727,0,0,0,
10/26/2006,9/1/2010,1,66.1100006103516,0,0,0,
10/26/2006,10/1/2010,1,66.0100021362305,0,0,0,
10/26/2006,11/1/2010,1,65.9100036621094,0,0,0,
10/26/2006,12/1/2010,1,65.8099975585938,66.8000030517578,66.1999969482422,1581,
10/26/2006,1/1/2011,1,65.7099990844727,0,0,0,
10/26/2006,2/1/2011,1,65.6100006103516,0,0,0,
10/26/2006,3/1/2011,1,65.5100021362305,0,0,0,
10/26/2006,4/1/2011,1,65.4100036621094,0,0,0,
10/26/2006,5/1/2011,1,65.3099975585937,0,0,0,
10/26/2006,6/1/2011,1,65.2099990844727,0,0,0,
10/26/2006,7/1/2011,1,65.1100006103516,0,0,0,
10/26/2006,8/1/2011,1,65.0100021362305,0,0,0,
10/26/2006,9/1/2011,1,64.9199981689453,0,0,0,
10/26/2006,10/1/2011,1,64.8300018310547,0,0,0,
10/26/2006,11/1/2011,1,64.7300033569336,0,0,0,
10/26/2006,12/1/2011,1,64.629997253418,65.5,65.5,452,
10/26/2006,12/1/2012,1,63.4599990844727,65,64,551,
10/26/2006,11/1/2006,2,1.56369996070862,,,,
10/26/2006,12/1/2006,2,1.54120004177094,,,,
10/26/2006,1/1/2007,2,1.56719994544983,,,,
10/26/2006,11/1/2006,3,1.70000004768372,,,,
10/26/2006,12/1/2006,3,1.74000000953674,,,,
10/26/2006,1/1/2007,3,1.79050004482269,,,,
10/26/2006,2/1/2007,3,1.81850004196167,,,,
10/26/2006,3/1/2007,3,1.81900000572205,,,,
10/26/2006,4/1/2007,3,1.8125,,,,
10/26/2006,5/1/2007,3,1.80599999427795,,,,
10/26/2006,6/1/2007,3,1.807000041008,,,,
10/26/2006,7/1/2007,3,1.81700003147125,,,,
10/26/2006,8/1/2007,3,1.83350002765656,,,,
10/26/2006,9/1/2007,3,1.8565000295639,,,,
10/26/2006,10/1/2007,3,1.88300001621246,,,,
10/26/2006,11/1/2007,3,1.91199994087219,,,,
10/26/2006,12/1/2007,3,1.94249999523163,,,,
10/26/2006,1/1/2008,3,1.96449995040894,,,,
10/26/2006,2/1/2008,3,1.97350001335144,,,,
10/26/2006,3/1/2008,3,1.9650000333786,,,,
10/26/2006,4/1/2008,3,1.92700004577637,,,,
10/26/2006,11/1/2006,4,1.54219996929169,1.58949995040894,1.53199994564056,10720,
10/26/2006,12/1/2006,4,1.55820000171661,1.60150003433228,1.54330003261566,13554,
10/26/2006,1/1/2007,4,1.59570002555847,1.63499999046326,1.58000004291534,3676,
10/26/2006,2/1/2007,4,1.63069999217987,1.64999997615814,1.62300002574921,1799,
10/26/2006,3/1/2007,4,1.66470003128052,1.68499994277954,1.65649998188019,1027,
10/26/2006,4/1/2007,4,1.80970001220703,1.83000004291534,1.79999995231628,265,
10/26/2006,5/1/2007,4,1.83920001983643,0,0,438,
10/26/2006,6/1/2007,4,1.86319994926453,0,0,100,
10/26/2006,7/1/2007,4,1.87769997119904,0,0,117,
10/26/2006,8/1/2007,4,1.88320004940033,0,0,5,
10/26/2006,9/1/2007,4,1.87969994544983,0,0,5,
10/26/2006,10/1/2007,4,1.769700050354,1.77999997138977,1.77999997138977,9,
10/27/2006,12/1/2006,1,60.75,61,59.8499984741211,149482,
10/27/2006,1/1/2007,1,62.5299987792969,62.7700004577637,61.5200004577637,54341,
10/27/2006,2/1/2007,1,63.7200012207031,63.9500007629395,62.6800003051758,19521,
10/27/2006,3/1/2007,1,64.6100006103516,64.6399993896484,63.8199996948242,13491,
10/27/2006,4/1/2007,1,65.3099975585937,65.3099975585937,64.5,8353,
10/27/2006,5/1/2007,1,65.9100036621094,0,0,7323,
10/27/2006,6/1/2007,1,66.4100036621094,66.0999984741211,65.5500030517578,12626,
10/27/2006,7/1/2007,1,66.8499984741211,66.3499984741211,66.3499984741211,2307,
10/27/2006,8/1/2007,1,67.2300033569336,66.6500015258789,66.3499984741211,2117,
10/27/2006,9/1/2007,1,67.5500030517578,67.5,67.5,2446,
10/27/2006,10/1/2007,1,67.8300018310547,67.5,67.5,7641,
10/27/2006,11/1/2007,1,68.0800018310547,0,0,5100,
10/27/2006,12/1/2007,1,68.2799987792969,68.2900009155273,67.25,17518,
10/27/2006,1/1/2008,1,68.4499969482422,0,0,3601,
10/27/2006,2/1/2008,1,68.5800018310547,0,0,198,
10/27/2006,3/1/2008,1,68.6800003051758,0,0,910,
10/27/2006,4/1/2008,1,68.7600021362305,0,0,0,
10/27/2006,5/1/2008,1,68.8300018310547,0,0,500,
10/27/2006,6/1/2008,1,68.879997253418,0,0,3922,
10/27/2006,7/1/2008,1,68.9000015258789,0,0,570,
10/27/2006,8/1/2008,1,68.9100036621094,0,0,0,
10/27/2006,9/1/2008,1,68.9000015258789,0,0,0,
10/27/2006,10/1/2008,1,68.879997253418,0,0,0,
10/27/2006,11/1/2008,1,68.8600006103516,0,0,500,
10/27/2006,12/1/2008,1,68.8300018310547,68.4000015258789,68.4000015258789,10293,
10/27/2006,1/1/2009,1,68.7600021362305,0,0,4150,
10/27/2006,2/1/2009,1,68.6800003051758,0,0,900,
10/27/2006,3/1/2009,1,68.6100006103516,0,0,0,
10/27/2006,4/1/2009,1,68.5400009155273,0,0,0,
10/27/2006,5/1/2009,1,68.4599990844727,0,0,0,
10/27/2006,6/1/2009,1,68.370002746582,0,0,80,
10/27/2006,7/1/2009,1,68.2600021362305,0,0,0,
10/27/2006,8/1/2009,1,68.1500015258789,0,0,0,
10/27/2006,9/1/2009,1,68.0400009155273,0,0,0,
10/27/2006,10/1/2009,1,67.9300003051758,0,0,0,
10/27/2006,11/1/2009,1,67.8199996948242,0,0,0,
10/27/2006,12/1/2009,1,67.6999969482422,67.6500015258789,67.5999984741211,6887,
10/27/2006,1/1/2010,1,67.5800018310547,0,0,0,
10/27/2006,2/1/2010,1,67.4599990844727,0,0,0,
10/27/2006,3/1/2010,1,67.3399963378906,0,0,0,
10/27/2006,4/1/2010,1,67.2300033569336,0,0,0,
10/27/2006,5/1/2010,1,67.120002746582,0,0,0,
10/27/2006,6/1/2010,1,67.0100021362305,0,0,0,
10/27/2006,7/1/2010,1,66.9000015258789,0,0,0,
10/27/2006,8/1/2010,1,66.7900009155273,0,0,0,
10/27/2006,9/1/2010,1,66.6800003051758,0,0,0,
10/27/2006,10/1/2010,1,66.5699996948242,0,0,0,
10/27/2006,11/1/2010,1,66.4599990844727,0,0,0,
10/27/2006,12/1/2010,1,66.3499984741211,66.1999969482422,66.1999969482422,1655,
10/27/2006,1/1/2011,1,66.2399978637695,0,0,0,
10/27/2006,2/1/2011,1,66.129997253418,0,0,0,
10/27/2006,3/1/2011,1,66.0199966430664,0,0,0,
10/27/2006,4/1/2011,1,65.9100036621094,0,0,0,
10/27/2006,5/1/2011,1,65.8000030517578,0,0,0,
10/27/2006,6/1/2011,1,65.6999969482422,0,0,0,
10/27/2006,7/1/2011,1,65.5999984741211,0,0,0,
10/27/2006,8/1/2011,1,65.5,0,0,0,
10/27/2006,9/1/2011,1,65.4000015258789,0,0,0,
10/27/2006,10/1/2011,1,65.3000030517578,0,0,0,
10/27/2006,11/1/2011,1,65.1999969482422,0,0,0,
10/27/2006,12/1/2011,1,65.0999984741211,0,0,200,
10/27/2006,12/1/2012,1,63.8800010681152,63.75,63.5,102,
10/27/2006,11/1/2006,2,1.5599000453949,,,,
10/27/2006,12/1/2006,2,1.55809998512268,,,,
10/27/2006,1/1/2007,2,1.58410000801086,,,,
10/27/2006,11/1/2006,3,1.69439995288849,1.70620000362396,1.67900002002716,13807,
10/27/2006,12/1/2006,3,1.73849999904633,1.74730002880096,1.71899998188019,26631,
10/27/2006,1/1/2007,3,1.79050004482269,1.79700005054474,1.77400004863739,7665,
10/27/2006,2/1/2007,3,1.82000005245209,1.82700002193451,1.80499994754791,2328,
10/27/2006,3/1/2007,3,1.82200002670288,1.82799994945526,1.80900001525879,1457,
10/27/2006,4/1/2007,3,1.81749999523163,1.82500004768372,1.80499994754791,877,
10/27/2006,5/1/2007,3,1.81299996376038,1.81500005722046,1.80250000953674,503,
10/27/2006,6/1/2007,3,1.81449997425079,1.82000005245209,1.80350005626678,902,
10/27/2006,7/1/2007,3,1.82500004768372,1.82500004768372,1.80499994754791,54,
10/27/2006,8/1/2007,3,1.84200000762939,1.83899998664856,1.8289999961853,55,
10/27/2006,9/1/2007,3,1.86549997329712,1.8565000295639,1.85150003433228,17,
10/27/2006,10/1/2007,3,1.89250004291534,1.88999998569489,1.88100004196167,19,
10/27/2006,11/1/2007,3,1.92200005054474,0,0,9,
10/27/2006,12/1/2007,3,1.95299994945526,1.94249999523163,1.94249999523163,224,
10/27/2006,1/1/2008,3,1.97449994087219,1.97599995136261,1.96449995040894,21,
10/27/2006,2/1/2008,3,1.98300004005432,1.9724999666214,1.9724999666214,100,
10/27/2006,3/1/2008,3,1.97449994087219,0,0,0,
10/27/2006,4/1/2008,3,1.93649995326996,1.92700004577637,1.92700004577637,1,
10/27/2006,11/1/2006,4,1.55630004405975,1.56500005722046,1.5275000333786,10801,
10/27/2006,12/1/2006,4,1.57330000400543,1.57500004768372,1.54499995708466,11837,
10/27/2006,1/1/2007,4,1.61329996585846,1.61249995231628,1.58469998836517,3389,
10/27/2006,2/1/2007,4,1.6492999792099,1.63849997520447,1.62569999694824,466,
10/27/2006,3/1/2007,4,1.68379998207092,0,0,644,
10/27/2006,4/1/2007,4,1.8293000459671,0,0,486,
10/27/2006,5/1/2007,4,1.85930001735687,1.83720004558563,1.83249998092651,429,
10/27/2006,6/1/2007,4,1.88380002975464,0,0,58,
10/27/2006,7/1/2007,4,1.89880001544952,0,0,151,
10/27/2006,8/1/2007,4,1.90429997444153,0,0,25,
10/27/2006,9/1/2007,4,1.90079998970032,0,0,272,
10/27/2006,10/1/2007,4,1.7907999753952,0,0,0,
10/30/2006,12/1/2006,1,58.3600006103516,,,,
10/30/2006,1/1/2007,1,60.2400016784668,,,,
10/30/2006,2/1/2007,1,61.5200004577637,,,,
10/30/2006,3/1/2007,1,62.4900016784668,,,,
10/30/2006,4/1/2007,1,63.2599983215332,,,,
10/30/2006,5/1/2007,1,63.9000015258789,,,,
10/30/2006,6/1/2007,1,64.4400024414063,,,,
10/30/2006,7/1/2007,1,64.9199981689453,,,,
10/30/2006,8/1/2007,1,65.3199996948242,,,,
10/30/2006,9/1/2007,1,65.6699981689453,,,,
10/30/2006,10/1/2007,1,65.9800033569336,,,,
10/30/2006,11/1/2007,1,66.2300033569336,,,,
10/30/2006,12/1/2007,1,66.4300003051758,,,,
10/30/2006,1/1/2008,1,66.620002746582,,,,
10/30/2006,2/1/2008,1,66.7699966430664,,,,
10/30/2006,3/1/2008,1,66.8899993896484,,,,
10/30/2006,4/1/2008,1,66.9800033569336,,,,
10/30/2006,5/1/2008,1,67.0599975585938,,,,
10/30/2006,6/1/2008,1,67.120002746582,,,,
10/30/2006,7/1/2008,1,67.1600036621094,,,,
10/30/2006,8/1/2008,1,67.1900024414063,,,,
10/30/2006,9/1/2008,1,67.2099990844727,,,,
10/30/2006,10/1/2008,1,67.1999969482422,,,,
10/30/2006,11/1/2008,1,67.1900024414063,,,,
10/30/2006,12/1/2008,1,67.1699981689453,,,,
10/30/2006,1/1/2009,1,67.0999984741211,,,,
10/30/2006,2/1/2009,1,67.0199966430664,,,,
10/30/2006,3/1/2009,1,66.9499969482422,,,,
10/30/2006,4/1/2009,1,66.879997253418,,,,
10/30/2006,5/1/2009,1,66.8000030517578,,,,
10/30/2006,6/1/2009,1,66.7099990844727,,,,
10/30/2006,7/1/2009,1,66.5999984741211,,,,
10/30/2006,8/1/2009,1,66.4899978637695,,,,
10/30/2006,9/1/2009,1,66.379997253418,,,,
10/30/2006,10/1/2009,1,66.2699966430664,,,,
10/30/2006,11/1/2009,1,66.1600036621094,,,,
10/30/2006,12/1/2009,1,66.0400009155273,,,,
10/30/2006,1/1/2010,1,65.9300003051758,,,,
10/30/2006,2/1/2010,1,65.8199996948242,,,,
10/30/2006,3/1/2010,1,65.7099990844727,,,,
10/30/2006,4/1/2010,1,65.5999984741211,,,,
10/30/2006,5/1/2010,1,65.4899978637695,,,,
10/30/2006,6/1/2010,1,65.3899993896484,,,,
10/30/2006,7/1/2010,1,65.2900009155273,,,,
10/30/2006,8/1/2010,1,65.1900024414063,,,,
10/30/2006,9/1/2010,1,65.0899963378906,,,,
10/30/2006,10/1/2010,1,64.9899978637695,,,,
10/30/2006,11/1/2010,1,64.8899993896484,,,,
10/30/2006,12/1/2010,1,64.7900009155273,,,,
10/30/2006,1/1/2011,1,64.6900024414063,,,,
10/30/2006,2/1/2011,1,64.5899963378906,,,,
10/30/2006,3/1/2011,1,64.4899978637695,,,,
10/30/2006,4/1/2011,1,64.3899993896484,,,,
10/30/2006,5/1/2011,1,64.2900009155273,,,,
10/30/2006,6/1/2011,1,64.1900024414062,,,,
10/30/2006,7/1/2011,1,64.0899963378906,,,,
10/30/2006,8/1/2011,1,63.9900016784668,,,,
10/30/2006,9/1/2011,1,63.8899993896484,,,,
10/30/2006,10/1/2011,1,63.7900009155274,,,,
10/30/2006,11/1/2011,1,63.689998626709,,,,
10/30/2006,12/1/2011,1,63.5900001525879,,,,
10/30/2006,12/1/2012,1,62.4199981689453,,,,
10/30/2006,11/1/2006,2,1.45550000667572,,,,
10/30/2006,12/1/2006,2,1.46189999580383,,,,
10/30/2006,1/1/2007,2,1.49440002441406,,,,
10/30/2006,11/1/2006,3,1.60150003433228,,,,
10/30/2006,12/1/2006,3,1.6599999666214,,,,
10/30/2006,1/1/2007,3,1.71650004386902,,,,
10/30/2006,2/1/2007,3,1.75,,,,
10/30/2006,3/1/2007,3,1.75499999523163,,,,
10/30/2006,4/1/2007,3,1.75399994850159,,,,
10/30/2006,5/1/2007,3,1.75250005722046,,,,
10/30/2006,6/1/2007,3,1.755499958992,,,,
10/30/2006,7/1/2007,3,1.76699995994568,,,,
10/30/2006,8/1/2007,3,1.7849999666214,,,,
10/30/2006,9/1/2007,3,1.80949997901917,,,,
10/30/2006,10/1/2007,3,1.83700001239777,,,,
10/30/2006,11/1/2007,3,1.86699998378754,,,,
10/30/2006,12/1/2007,3,1.89849996566772,,,,
10/30/2006,1/1/2008,3,1.92050004005432,,,,
10/30/2006,2/1/2008,3,1.92900002002716,,,,
10/30/2006,3/1/2008,3,1.92149996757507,,,,
10/30/2006,4/1/2008,3,1.88450002670288,,,,
10/30/2006,11/1/2006,4,1.46000003814697,1.54999995231628,1.45500004291534,8633,
10/30/2006,12/1/2006,4,1.48000001907349,1.56900000572205,1.48000001907349,19586,
10/30/2006,1/1/2007,4,1.52499997615814,1.60800004005432,1.52499997615814,7605,
10/30/2006,2/1/2007,4,1.56400001049042,1.62650001049042,1.57099997997284,481,
10/30/2006,3/1/2007,4,1.60099995136261,1.65499997138977,1.60500001907349,406,
10/30/2006,4/1/2007,4,1.74800002574921,1.80499994754791,1.80499994754791,51,
10/30/2006,5/1/2007,4,1.77900004386902,1.80999994277954,1.80999994277954,181,
10/30/2006,6/1/2007,4,1.80400002002716,0,0,25,
10/30/2006,7/1/2007,4,1.81949996948242,1.8400000333786,1.8400000333786,221,
10/30/2006,8/1/2007,4,1.82550001144409,0,0,50,
10/30/2006,9/1/2007,4,1.82249999046326,1.85000002384186,1.83500003814697,296,
10/30/2006,10/1/2007,4,1.71249997615814,1.76499998569489,1.75499999523163,2,
10/31/2006,1/1/2007,1,60.6100006103516,,,,
10/31/2006,2/1/2007,1,61.9000015258789,,,,
10/31/2006,3/1/2007,1,62.9000015258789,,,,
10/31/2006,4/1/2007,1,63.689998626709,,,,
10/31/2006,5/1/2007,1,64.3199996948242,,,,
10/31/2006,6/1/2007,1,64.8499984741211,,,,
10/31/2006,7/1/2007,1,65.3199996948242,,,,
10/31/2006,8/1/2007,1,65.7099990844727,,,,
10/31/2006,9/1/2007,1,66.0500030517578,,,,
10/31/2006,10/1/2007,1,66.3499984741211,,,,
10/31/2006,11/1/2007,1,66.5999984741211,,,,
10/31/2006,12/1/2007,1,66.8000030517578,,,,
10/31/2006,1/1/2008,1,66.9899978637695,,,,
10/31/2006,2/1/2008,1,67.1399993896484,,,,
10/31/2006,3/1/2008,1,67.2699966430664,,,,
10/31/2006,4/1/2008,1,67.370002746582,,,,
10/31/2006,5/1/2008,1,67.4599990844727,,,,
10/31/2006,6/1/2008,1,67.5299987792969,,,,
10/31/2006,7/1/2008,1,67.5800018310547,,,,
10/31/2006,8/1/2008,1,67.620002746582,,,,
10/31/2006,9/1/2008,1,67.6500015258789,,,,
10/31/2006,10/1/2008,1,67.6399993896484,,,,
10/31/2006,11/1/2008,1,67.629997253418,,,,
10/31/2006,12/1/2008,1,67.6100006103516,,,,
10/31/2006,1/1/2009,1,67.5400009155274,,,,
10/31/2006,2/1/2009,1,67.4599990844727,,,,
10/31/2006,3/1/2009,1,67.3899993896484,,,,
10/31/2006,4/1/2009,1,67.3199996948242,,,,
10/31/2006,5/1/2009,1,67.2399978637695,,,,
10/31/2006,6/1/2009,1,67.1500015258789,,,,
10/31/2006,7/1/2009,1,67.0400009155273,,,,
10/31/2006,8/1/2009,1,66.9300003051758,,,,
10/31/2006,9/1/2009,1,66.8199996948242,,,,
10/31/2006,10/1/2009,1,66.7099990844727,,,,
10/31/2006,11/1/2009,1,66.5999984741211,,,,
10/31/2006,12/1/2009,1,66.4800033569336,,,,
10/31/2006,1/1/2010,1,66.370002746582,,,,
10/31/2006,2/1/2010,1,66.2600021362305,,,,
10/31/2006,3/1/2010,1,66.1500015258789,,,,
10/31/2006,4/1/2010,1,66.0400009155273,,,,
10/31/2006,5/1/2010,1,65.9300003051758,,,,
10/31/2006,6/1/2010,1,65.8300018310547,,,,
10/31/2006,7/1/2010,1,65.7300033569336,,,,
10/31/2006,8/1/2010,1,65.629997253418,,,,
10/31/2006,9/1/2010,1,65.5299987792969,,,,
10/31/2006,10/1/2010,1,65.4300003051758,,,,
10/31/2006,11/1/2010,1,65.3300018310547,,,,
10/31/2006,12/1/2010,1,65.2300033569336,,,,
10/31/2006,1/1/2011,1,65.129997253418,,,,
10/31/2006,2/1/2011,1,65.0299987792969,,,,
10/31/2006,3/1/2011,1,64.9300003051758,,,,
10/31/2006,4/1/2011,1,64.8300018310547,,,,
10/31/2006,5/1/2011,1,64.7300033569336,,,,
10/31/2006,6/1/2011,1,64.629997253418,,,,
10/31/2006,7/1/2011,1,64.5299987792969,,,,
10/31/2006,8/1/2011,1,64.4300003051758,,,,
10/31/2006,9/1/2011,1,64.3300018310547,,,,
10/31/2006,10/1/2011,1,64.2300033569336,,,,
10/31/2006,11/1/2011,1,64.129997253418,,,,
10/31/2006,12/1/2011,1,64.0299987792969,,,,
10/31/2006,12/1/2012,1,62.8600006103516,,,,
10/31/2006,12/1/2006,1,58.7299995422363,58.7999992370605,57.0499992370606,211035,
10/31/2006,11/1/2006,2,1.46459996700287,,,,
10/31/2006,12/1/2006,2,1.42729997634888,,,,
10/31/2006,1/1/2007,2,1.46730005741119,,,,
10/31/2006,11/1/2006,3,1.58689999580383,,,,
10/31/2006,12/1/2006,3,1.66700005531311,,,,
10/31/2006,1/1/2007,3,1.72549998760223,,,,
10/31/2006,2/1/2007,3,1.76049995422363,,,,
10/31/2006,3/1/2007,3,1.76699995994568,,,,
10/31/2006,4/1/2007,3,1.76900005340576,,,,
10/31/2006,5/1/2007,3,1.76999998092651,,,,
10/31/2006,6/1/2007,3,1.77400004863739,,,,
10/31/2006,7/1/2007,3,1.78600001335144,,,,
10/31/2006,8/1/2007,3,1.80449998378754,,,,
10/31/2006,9/1/2007,3,1.8289999961853,,,,
10/31/2006,10/1/2007,3,1.8565000295639,,,,
10/31/2006,11/1/2007,3,1.88650000095367,,,,
10/31/2006,12/1/2007,3,1.91799998283386,,,,
10/31/2006,1/1/2008,3,1.94050002098084,,,,
10/31/2006,2/1/2008,3,1.94900000095367,,,,
10/31/2006,3/1/2008,3,1.94149994850159,,,,
10/31/2006,4/1/2008,3,1.90450000762939,,,,
10/31/2006,11/1/2006,4,1.44659996032715,1.47000002861023,1.4099999666214,6153,
10/31/2006,12/1/2006,4,1.48880004882813,1.49349999427795,1.44249999523163,24398,
10/31/2006,1/1/2007,4,1.53929996490479,1.54250001907349,1.49500000476837,14131,
10/31/2006,2/1/2007,4,1.58179998397827,1.56700003147125,1.53900003433228,1645,
10/31/2006,3/1/2007,4,1.62230002880096,1.61349999904633,1.58599996566772,597,
10/31/2006,4/1/2007,4,1.77279996871948,0,0,464,
10/31/2006,5/1/2007,4,1.80429995059967,1.78999996185303,1.77900004386902,454,
10/31/2006,6/1/2007,4,1.82980000972748,1.79999995231628,1.78900003433228,549,
10/31/2006,7/1/2007,4,1.84679996967316,1.82500004768372,1.81949996948242,58,
10/31/2006,8/1/2007,4,1.85280001163483,0,0,54,
10/31/2006,9/1/2007,4,1.84930002689362,1.82500004768372,1.82000005245209,166,
10/31/2006,10/1/2007,4,1.7393000125885,0,0,5,
11/1/2006,12/1/2006,1,58.7099990844727,,,,
11/1/2006,1/1/2007,1,60.5499992370605,,,,
11/1/2006,2/1/2007,1,61.8400001525879,,,,
11/1/2006,3/1/2007,1,62.8400001525879,,,,
11/1/2006,4/1/2007,1,63.6399993896484,,,,
11/1/2006,5/1/2007,1,64.2799987792969,,,,
11/1/2006,6/1/2007,1,64.8199996948242,,,,
11/1/2006,7/1/2007,1,65.2900009155273,,,,
11/1/2006,8/1/2007,1,65.6900024414063,,,,
11/1/2006,9/1/2007,1,66.0400009155273,,,,
11/1/2006,10/1/2007,1,66.3499984741211,,,,
11/1/2006,11/1/2007,1,66.6100006103516,,,,
11/1/2006,12/1/2007,1,66.8199996948242,,,,
11/1/2006,1/1/2008,1,67.0100021362305,,,,
11/1/2006,2/1/2008,1,67.1600036621094,,,,
11/1/2006,3/1/2008,1,67.2900009155273,,,,
11/1/2006,4/1/2008,1,67.3899993896484,,,,
11/1/2006,5/1/2008,1,67.4800033569336,,,,
11/1/2006,6/1/2008,1,67.5500030517578,,,,
11/1/2006,7/1/2008,1,67.5999984741211,,,,
11/1/2006,8/1/2008,1,67.6399993896484,,,,
11/1/2006,9/1/2008,1,67.6699981689453,,,,
11/1/2006,10/1/2008,1,67.6600036621094,,,,
11/1/2006,11/1/2008,1,67.6500015258789,,,,
11/1/2006,12/1/2008,1,67.629997253418,,,,
11/1/2006,1/1/2009,1,67.5599975585938,,,,
11/1/2006,2/1/2009,1,67.4800033569336,,,,
11/1/2006,3/1/2009,1,67.4100036621094,,,,
11/1/2006,4/1/2009,1,67.3399963378906,,,,
11/1/2006,5/1/2009,1,67.2600021362305,,,,
11/1/2006,6/1/2009,1,67.1699981689453,,,,
11/1/2006,7/1/2009,1,67.0599975585938,,,,
11/1/2006,8/1/2009,1,66.9499969482422,,,,
11/1/2006,9/1/2009,1,66.8399963378906,,,,
11/1/2006,10/1/2009,1,66.7300033569336,,,,
11/1/2006,11/1/2009,1,66.620002746582,,,,
11/1/2006,12/1/2009,1,66.5,,,,
11/1/2006,1/1/2010,1,66.3899993896484,,,,
11/1/2006,2/1/2010,1,66.2799987792969,,,,
11/1/2006,3/1/2010,1,66.1699981689453,,,,
11/1/2006,4/1/2010,1,66.0599975585938,,,,
11/1/2006,5/1/2010,1,65.9499969482422,,,,
11/1/2006,6/1/2010,1,65.8499984741211,,,,
11/1/2006,7/1/2010,1,65.7399978637695,,,,
11/1/2006,8/1/2010,1,65.629997253418,,,,
11/1/2006,9/1/2010,1,65.5199966430664,,,,
11/1/2006,10/1/2010,1,65.4100036621094,,,,
11/1/2006,11/1/2010,1,65.3000030517578,,,,
11/1/2006,12/1/2010,1,65.1900024414063,,,,
11/1/2006,1/1/2011,1,65.0800018310547,,,,
11/1/2006,2/1/2011,1,64.9700012207031,,,,
11/1/2006,3/1/2011,1,64.8600006103516,,,,
11/1/2006,4/1/2011,1,64.75,,,,
11/1/2006,5/1/2011,1,64.6399993896484,,,,
11/1/2006,6/1/2011,1,64.5400009155273,,,,
11/1/2006,7/1/2011,1,64.4400024414063,,,,
11/1/2006,8/1/2011,1,64.3399963378906,,,,
11/1/2006,9/1/2011,1,64.2399978637695,,,,
11/1/2006,10/1/2011,1,64.1399993896484,,,,
11/1/2006,11/1/2011,1,64.0400009155273,,,,
11/1/2006,12/1/2011,1,63.939998626709,,,,
11/1/2006,12/1/2012,1,62.7200012207031,,,,
11/1/2006,12/1/2006,2,1.46300005912781,,,,
11/1/2006,1/1/2007,2,1.50300002098084,,,,
11/1/2006,1/1/2007,3,1.71220004558563,,,,
11/1/2006,2/1/2007,3,1.74769997596741,,,,
11/1/2006,3/1/2007,3,1.75569999217987,,,,
11/1/2006,4/1/2007,3,1.75969994068146,,,,
11/1/2006,5/1/2007,3,1.76219999790192,,,,
11/1/2006,6/1/2007,3,1.76719999313355,,,,
11/1/2006,7/1/2007,3,1.77970004081726,,,,
11/1/2006,8/1/2007,3,1.79820001125336,,,,
11/1/2006,9/1/2007,3,1.8231999874115,,,,
11/1/2006,10/1/2007,3,1.85119998455048,,,,
11/1/2006,11/1/2007,3,1.88170003890991,,,,
11/1/2006,12/1/2007,3,1.9132000207901,,,,
11/1/2006,1/1/2008,3,1.93570005893707,,,,
11/1/2006,2/1/2008,3,1.94420003890991,,,,
11/1/2006,3/1/2008,3,1.93669998645782,,,,
11/1/2006,4/1/2008,3,1.89970004558563,,,,
11/1/2006,5/1/2008,3,1.86469995975494,,,,
11/1/2006,12/1/2006,3,1.65149998664856,1.6875,1.62979996204376,29686,
11/1/2006,12/1/2006,4,1.49479997158051,1.50999999046326,1.45500004291534,19092,
11/1/2006,1/1/2007,4,1.54480004310608,1.55999994277954,1.51250004768372,6693,
11/1/2006,2/1/2007,4,1.58630001544952,1.59350001811981,1.56350004673004,1076,
11/1/2006,3/1/2007,4,1.62679994106293,1.6139999628067,1.60000002384186,710,
11/1/2006,4/1/2007,4,1.77730000019074,0,0,279,
11/1/2006,5/1/2007,4,1.80830001831055,0,0,341,
11/1/2006,6/1/2007,4,1.83379995822907,0,0,743,
11/1/2006,7/1/2007,4,1.85029995441437,0,0,290,
11/1/2006,8/1/2007,4,1.85629999637604,0,0,50,
11/1/2006,9/1/2007,4,1.85280001163483,1.85000002384186,1.85000002384186,86,
11/1/2006,10/1/2007,4,1.74279999732971,0,0,102,
11/1/2006,11/1/2007,4,1.70980000495911,1.71000003814697,0,1.71000003814697,
11/2/2006,12/1/2006,1,57.8800010681152,58.9599990844727,57.5999984741211,183137,
11/2/2006,1/1/2007,1,59.6199989318848,60.7000007629395,59.4199981689453,69971,
11/2/2006,2/1/2007,1,60.8899993896484,61.9000015258789,60.7999992370606,23974,
11/2/2006,3/1/2007,1,61.8899993896484,62.7799987792969,61.7999992370605,11802,
11/2/2006,4/1/2007,1,62.7000007629395,63.1199989318848,62.8499984741211,8065,
11/2/2006,5/1/2007,1,63.3499984741211,63.5999984741211,63.4500007629395,4659,
11/2/2006,6/1/2007,1,63.9000015258789,64.8000030517578,63.8400001525879,7065,
11/2/2006,7/1/2007,1,64.379997253418,64.8000030517578,64.8000030517578,2515,
11/2/2006,8/1/2007,1,64.7900009155273,65.5,64.9499969482422,1193,
11/2/2006,9/1/2007,1,65.1500015258789,65.8499984741211,65.8499984741211,781,
11/2/2006,10/1/2007,1,65.4700012207031,66.0500030517578,66.0500030517578,651,
11/2/2006,11/1/2007,1,65.7399978637695,66.3000030517578,66.3000030517578,576,
11/2/2006,12/1/2007,1,65.9599990844727,66.8000030517578,65.870002746582,10112,
11/2/2006,1/1/2008,1,66.1500015258789,0,0,765,
11/2/2006,2/1/2008,1,66.3000030517578,0,0,215,
11/2/2006,3/1/2008,1,66.4400024414063,67,67,1,
11/2/2006,4/1/2008,1,66.5599975585937,0,0,0,
11/2/2006,5/1/2008,1,66.6699981689453,0,0,0,
11/2/2006,6/1/2008,1,66.7600021362305,0,0,20,
11/2/2006,7/1/2008,1,66.8199996948242,0,0,0,
11/2/2006,8/1/2008,1,66.8600006103516,0,0,0,
11/2/2006,9/1/2008,1,66.8899993896484,0,0,0,
11/2/2006,10/1/2008,1,66.879997253418,0,0,0,
11/2/2006,11/1/2008,1,66.870002746582,0,0,0,
11/2/2006,12/1/2008,1,66.8499984741211,67.4800033569336,67.1500015258789,4898,
11/2/2006,1/1/2009,1,66.7799987792969,0,0,0,
11/2/2006,2/1/2009,1,66.6999969482422,0,0,1500,
11/2/2006,3/1/2009,1,66.629997253418,0,0,0,
11/2/2006,4/1/2009,1,66.5599975585937,0,0,0,
11/2/2006,5/1/2009,1,66.4800033569336,0,0,0,
11/2/2006,6/1/2009,1,66.3899993896484,0,0,0,
11/2/2006,7/1/2009,1,66.2799987792969,0,0,0,
11/2/2006,8/1/2009,1,66.1699981689453,0,0,0,
11/2/2006,9/1/2009,1,66.0599975585938,0,0,0,
11/2/2006,10/1/2009,1,65.9499969482422,0,0,0,
11/2/2006,11/1/2009,1,65.8399963378906,0,0,0,
11/2/2006,12/1/2009,1,65.7200012207031,66.1500015258789,66.1500015258789,1380,
11/2/2006,1/1/2010,1,65.6100006103516,0,0,0,
11/2/2006,2/1/2010,1,65.5,0,0,0,
11/2/2006,3/1/2010,1,65.3899993896484,0,0,0,
11/2/2006,4/1/2010,1,65.2799987792969,0,0,0,
11/2/2006,5/1/2010,1,65.1699981689453,0,0,0,
11/2/2006,6/1/2010,1,65.0699996948242,0,0,100,
11/2/2006,7/1/2010,1,64.9599990844727,0,0,0,
11/2/2006,8/1/2010,1,64.8499984741211,0,0,0,
11/2/2006,9/1/2010,1,64.7399978637695,0,0,0,
11/2/2006,10/1/2010,1,64.629997253418,0,0,0,
11/2/2006,11/1/2010,1,64.5199966430664,0,0,0,
11/2/2006,12/1/2010,1,64.4100036621094,64.8000030517578,64.5999984741211,1003,
11/2/2006,1/1/2011,1,64.3000030517578,0,0,0,
11/2/2006,2/1/2011,1,64.1900024414062,0,0,0,
11/2/2006,3/1/2011,1,64.0800018310547,0,0,0,
11/2/2006,4/1/2011,1,63.9700012207031,0,0,0,
11/2/2006,5/1/2011,1,63.8600006103516,0,0,0,
11/2/2006,6/1/2011,1,63.7599983215332,0,0,0,
11/2/2006,7/1/2011,1,63.6599998474121,0,0,0,
11/2/2006,8/1/2011,1,63.560001373291,0,0,0,
11/2/2006,9/1/2011,1,63.4599990844727,0,0,0,
11/2/2006,10/1/2011,1,63.3600006103516,0,0,0,
11/2/2006,11/1/2011,1,63.2599983215332,0,0,0,
11/2/2006,12/1/2011,1,63.1599998474121,63.9500007629395,63.6500015258789,678,
11/2/2006,12/1/2012,1,62.0099983215332,62.7000007629395,62.7000007629395,177,
11/2/2006,12/1/2006,2,1.45309996604919,,,,
11/2/2006,1/1/2007,2,1.49059998989105,,,,
11/2/2006,12/1/2006,3,1.63970005512238,,,,
11/2/2006,1/1/2007,3,1.69869995117188,,,,
11/2/2006,2/1/2007,3,1.73370003700256,,,,
11/2/2006,3/1/2007,3,1.7422000169754,,,,
11/2/2006,4/1/2007,3,1.74619996547699,,,,
11/2/2006,5/1/2007,3,1.74870002269745,,,,
11/2/2006,6/1/2007,3,1.75370001792908,,,,
11/2/2006,7/1/2007,3,1.76670002937317,,,,
11/2/2006,8/1/2007,3,1.78569996356964,,,,
11/2/2006,9/1/2007,3,1.81070005893707,,,,
11/2/2006,10/1/2007,3,1.83819997310638,,,,
11/2/2006,11/1/2007,3,1.86819994449615,,,,
11/2/2006,12/1/2007,3,1.89919996261597,,,,
11/2/2006,1/1/2008,3,1.92170000076294,,,,
11/2/2006,2/1/2008,3,1.93019998073578,,,,
11/2/2006,3/1/2008,3,1.92270004749298,,,,
11/2/2006,4/1/2008,3,1.88520002365112,,,,
11/2/2006,5/1/2008,3,1.84920001029968,,,,
11/2/2006,12/1/2006,4,1.47650003433228,1.5,1.45500004291534,18579,
11/2/2006,1/1/2007,4,1.52550005912781,1.54700005054474,1.51150000095367,5975,
11/2/2006,2/1/2007,4,1.56700003147125,1.58000004291534,1.56400001049042,1622,
11/2/2006,3/1/2007,4,1.60749995708466,1.62000000476837,1.61800003051758,881,
11/2/2006,4/1/2007,4,1.75899994373322,1.76750004291534,1.76750004291534,952,
11/2/2006,5/1/2007,4,1.78999996185303,1.80499994754791,1.80499994754791,495,
11/2/2006,6/1/2007,4,1.81550002098084,1.83000004291534,1.83000004291534,292,
11/2/2006,7/1/2007,4,1.83200001716614,0,0,80,
11/2/2006,8/1/2007,4,1.83800005912781,0,0,68,
11/2/2006,9/1/2007,4,1.83449995517731,0,0,107,
11/2/2006,10/1/2007,4,1.72449994087219,0,0,0,
11/2/2006,11/1/2007,4,1.69149994850159,0,0,0,
11/3/2006,12/1/2006,1,59.1399993896484,59.3499984741211,57.7700004577637,169658,
11/3/2006,1/1/2007,1,60.8800010681152,61,59.5200004577637,78205,
11/3/2006,2/1/2007,1,62.0999984741211,62.2299995422363,60.7700004577637,17757,
11/3/2006,3/1/2007,1,63.0800018310547,63.2000007629395,61.9099998474121,8362,
11/3/2006,4/1/2007,1,63.8699989318848,63.8600006103516,62.7700004577637,3316,
11/3/2006,5/1/2007,1,64.5100021362305,0,0,1929,
11/3/2006,6/1/2007,1,65.0400009155274,65.0699996948242,63.9099998474121,5763,
11/3/2006,7/1/2007,1,65.5,0,0,425,
11/3/2006,8/1/2007,1,65.8899993896484,0,0,130,
11/3/2006,9/1/2007,1,66.2399978637695,65.8499984741211,65.8499984741211,1052,
11/3/2006,10/1/2007,1,66.5500030517578,0,0,1190,
11/3/2006,11/1/2007,1,66.8099975585938,0,0,30,
11/3/2006,12/1/2007,1,67.0199966430664,67.0100021362305,65.870002746582,7588,
11/3/2006,1/1/2008,1,67.1999969482422,0,0,300,
11/3/2006,2/1/2008,1,67.3399963378906,0,0,0,
11/3/2006,3/1/2008,1,67.4700012207031,0,0,0,
11/3/2006,4/1/2008,1,67.5800018310547,0,0,0,
11/3/2006,5/1/2008,1,67.6900024414063,0,0,0,
11/3/2006,6/1/2008,1,67.7799987792969,0,0,250,
11/3/2006,7/1/2008,1,67.8399963378906,0,0,0,
11/3/2006,8/1/2008,1,67.879997253418,0,0,0,
11/3/2006,9/1/2008,1,67.9000015258789,0,0,0,
11/3/2006,10/1/2008,1,67.9000015258789,0,0,0,
11/3/2006,11/1/2008,1,67.8899993896484,0,0,0,
11/3/2006,12/1/2008,1,67.870002746582,0,0,1670,
11/3/2006,1/1/2009,1,67.8000030517578,0,0,0,
11/3/2006,2/1/2009,1,67.7200012207031,0,0,0,
11/3/2006,3/1/2009,1,67.6500015258789,0,0,0,
11/3/2006,4/1/2009,1,67.5800018310547,0,0,0,
11/3/2006,5/1/2009,1,67.5,0,0,0,
11/3/2006,6/1/2009,1,67.4100036621094,0,0,0,
11/3/2006,7/1/2009,1,67.3000030517578,0,0,0,
11/3/2006,8/1/2009,1,67.1900024414063,0,0,0,
11/3/2006,9/1/2009,1,67.0800018310547,0,0,0,
11/3/2006,10/1/2009,1,66.9599990844727,0,0,0,
11/3/2006,11/1/2009,1,66.8399963378906,0,0,0,
11/3/2006,12/1/2009,1,66.7200012207031,0,0,792,
11/3/2006,1/1/2010,1,66.5999984741211,0,0,0,
11/3/2006,2/1/2010,1,66.4899978637695,0,0,0,
11/3/2006,3/1/2010,1,66.379997253418,0,0,0,
11/3/2006,4/1/2010,1,66.2699966430664,0,0,0,
11/3/2006,5/1/2010,1,66.1600036621094,0,0,0,
11/3/2006,6/1/2010,1,66.0500030517578,0,0,0,
11/3/2006,7/1/2010,1,65.9400024414063,0,0,0,
11/3/2006,8/1/2010,1,65.8300018310547,0,0,0,
11/3/2006,9/1/2010,1,65.7200012207031,0,0,0,
11/3/2006,10/1/2010,1,65.6100006103516,0,0,0,
11/3/2006,11/1/2010,1,65.5,0,0,0,
11/3/2006,12/1/2010,1,65.3899993896484,64.9000015258789,64.9000015258789,771,
11/3/2006,1/1/2011,1,65.2799987792969,0,0,0,
11/3/2006,2/1/2011,1,65.1699981689453,0,0,0,
11/3/2006,3/1/2011,1,65.0599975585938,0,0,0,
11/3/2006,4/1/2011,1,64.9499969482422,0,0,0,
11/3/2006,5/1/2011,1,64.8399963378906,0,0,0,
11/3/2006,6/1/2011,1,64.7399978637695,0,0,0,
11/3/2006,7/1/2011,1,64.6399993896484,0,0,0,
11/3/2006,8/1/2011,1,64.5400009155273,0,0,0,
11/3/2006,9/1/2011,1,64.4400024414063,0,0,0,
11/3/2006,10/1/2011,1,64.3399963378906,0,0,0,
11/3/2006,11/1/2011,1,64.2399978637695,0,0,0,
11/3/2006,12/1/2011,1,64.1399993896484,64.1500015258789,63.75,1299,
11/3/2006,12/1/2012,1,62.9599990844727,0,0,0,
11/3/2006,12/1/2006,2,1.50689995288849,1.51999998092651,1.45249998569489,3712,
11/3/2006,1/1/2007,2,1.53690004348755,1.54999995231628,1.51499998569489,588,
11/3/2006,12/1/2006,3,1.67750000953674,1.68799996376038,1.63150000572205,24938,
11/3/2006,1/1/2007,3,1.73790001869202,1.7438999414444,1.68850004673004,9321,
11/3/2006,2/1/2007,3,1.76989996433258,1.76999998092651,1.72580003738403,1886,
11/3/2006,3/1/2007,3,1.77639997005463,1.7775000333786,1.73989999294281,1021,
11/3/2006,4/1/2007,3,1.77939999103546,1.77999997138977,1.75999999046326,681,
11/3/2006,5/1/2007,3,1.7804000377655,1.77999997138977,1.76999998092651,542,
11/3/2006,6/1/2007,3,1.78439998626709,1.7849999666214,1.76800000667572,850,
11/3/2006,7/1/2007,3,1.79639995098114,1.79499995708466,1.78799998760223,383,
11/3/2006,8/1/2007,3,1.81490004062653,1.80900001525879,1.79999995231628,54,
11/3/2006,9/1/2007,3,1.83889997005463,1.83000004291534,1.83000004291534,52,
11/3/2006,10/1/2007,3,1.86590003967285,0,0,0,
11/3/2006,11/1/2007,3,1.89540004730225,1.89999997615814,1.89999997615814,187,
11/3/2006,12/1/2007,3,1.92540001869202,1.93499994277954,1.93499994277954,293,
11/3/2006,1/1/2008,3,1.94739997386932,0,0,340,
11/3/2006,2/1/2008,3,1.95589995384216,1.94799995422363,1.94799995422363,41,
11/3/2006,3/1/2008,3,1.94840002059937,0,0,0,
11/3/2006,4/1/2008,3,1.91089999675751,0,0,15,
11/3/2006,5/1/2008,3,1.87489998340607,0,0,0,
11/3/2006,12/1/2006,4,1.52569997310638,1.53999996185303,1.47399997711182,21832,
11/3/2006,1/1/2007,4,1.56669998168945,1.57650005817413,1.5217000246048,6776,
11/3/2006,2/1/2007,4,1.60269999504089,1.60399997234344,1.59340000152588,843,
11/3/2006,3/1/2007,4,1.63870000839233,1.60500001907349,1.60450005531311,1411,
11/3/2006,4/1/2007,4,1.78770005702972,1.78999996185303,1.76900005340576,1626,
11/3/2006,5/1/2007,4,1.81770002841949,1.79999995231628,1.79999995231628,398,
11/3/2006,6/1/2007,4,1.84270000457764,1.84249997138977,1.84249997138977,362,
11/3/2006,7/1/2007,4,1.85920000076294,0,0,110,
11/3/2006,8/1/2007,4,1.86469995975494,0,0,50,
11/3/2006,9/1/2007,4,1.86119997501373,0,0,274,
11/3/2006,10/1/2007,4,1.75119996070862,0,0,224,
11/3/2006,11/1/2007,4,1.71819996833801,0,0,0,
11/6/2006,12/1/2006,1,60.0200004577637,,,,
11/6/2006,1/1/2007,1,61.75,,,,
11/6/2006,2/1/2007,1,62.9900016784668,,,,
11/6/2006,3/1/2007,1,63.9799995422363,,,,
11/6/2006,4/1/2007,1,64.7699966430664,,,,
11/6/2006,5/1/2007,1,65.4199981689453,,,,
11/6/2006,6/1/2007,1,65.9599990844727,,,,
11/6/2006,7/1/2007,1,66.4300003051758,,,,
11/6/2006,8/1/2007,1,66.8199996948242,,,,
11/6/2006,9/1/2007,1,67.1600036621094,,,,
11/6/2006,10/1/2007,1,67.4599990844727,,,,
11/6/2006,11/1/2007,1,67.7099990844727,,,,
11/6/2006,12/1/2007,1,67.9199981689453,,,,
11/6/2006,1/1/2008,1,68.1100006103516,,,,
11/6/2006,2/1/2008,1,68.2600021362305,,,,
11/6/2006,3/1/2008,1,68.3899993896484,,,,
11/6/2006,4/1/2008,1,68.5,,,,
11/6/2006,5/1/2008,1,68.6100006103516,,,,
11/6/2006,6/1/2008,1,68.6999969482422,,,,
11/6/2006,7/1/2008,1,68.75,,,,
11/6/2006,8/1/2008,1,68.7799987792969,,,,
11/6/2006,9/1/2008,1,68.8000030517578,,,,
11/6/2006,10/1/2008,1,68.8000030517578,,,,
11/6/2006,11/1/2008,1,68.7900009155274,,,,
11/6/2006,12/1/2008,1,68.7699966430664,,,,
11/6/2006,1/1/2009,1,68.6999969482422,,,,
11/6/2006,2/1/2009,1,68.620002746582,,,,
11/6/2006,3/1/2009,1,68.5500030517578,,,,
11/6/2006,4/1/2009,1,68.4800033569336,,,,
11/6/2006,5/1/2009,1,68.4000015258789,,,,
11/6/2006,6/1/2009,1,68.3099975585938,,,,
11/6/2006,7/1/2009,1,68.1999969482422,,,,
11/6/2006,8/1/2009,1,68.0899963378906,,,,
11/6/2006,9/1/2009,1,67.9800033569336,,,,
11/6/2006,10/1/2009,1,67.8600006103516,,,,
11/6/2006,11/1/2009,1,67.7399978637695,,,,
11/6/2006,12/1/2009,1,67.620002746582,,,,
11/6/2006,1/1/2010,1,67.5,,,,
11/6/2006,2/1/2010,1,67.379997253418,,,,
11/6/2006,3/1/2010,1,67.2600021362305,,,,
11/6/2006,4/1/2010,1,67.1399993896484,,,,
11/6/2006,5/1/2010,1,67.0199966430664,,,,
11/6/2006,6/1/2010,1,66.9000015258789,,,,
11/6/2006,7/1/2010,1,66.7799987792969,,,,
11/6/2006,8/1/2010,1,66.6600036621094,,,,
11/6/2006,9/1/2010,1,66.5500030517578,,,,
11/6/2006,10/1/2010,1,66.4400024414063,,,,
11/6/2006,11/1/2010,1,66.3300018310547,,,,
11/6/2006,12/1/2010,1,66.2200012207031,,,,
11/6/2006,1/1/2011,1,66.1100006103516,,,,
11/6/2006,2/1/2011,1,66,,,,
11/6/2006,3/1/2011,1,65.8899993896484,,,,
11/6/2006,4/1/2011,1,65.7799987792969,,,,
11/6/2006,5/1/2011,1,65.6699981689453,,,,
11/6/2006,6/1/2011,1,65.5699996948242,,,,
11/6/2006,7/1/2011,1,65.4700012207031,,,,
11/6/2006,8/1/2011,1,65.370002746582,,,,
11/6/2006,9/1/2011,1,65.2699966430664,,,,
11/6/2006,10/1/2011,1,65.1699981689453,,,,
11/6/2006,11/1/2011,1,65.0699996948242,,,,
11/6/2006,12/1/2011,1,64.9700012207031,,,,
11/6/2006,12/1/2012,1,63.7200012207031,,,,
11/6/2006,12/1/2006,2,1.52900004386902,,,,
11/6/2006,1/1/2007,2,1.55900001525879,,,,
11/6/2006,1/1/2007,3,1.77509999275208,,,,
11/6/2006,2/1/2007,3,1.80509996414185,,,,
11/6/2006,3/1/2007,3,1.81009995937347,,,,
11/6/2006,4/1/2007,3,1.81110000610352,,,,
11/6/2006,5/1/2007,3,1.81110000610352,,,,
11/6/2006,6/1/2007,3,1.81459999084473,,,,
11/6/2006,7/1/2007,3,1.82560002803803,,,,
11/6/2006,8/1/2007,3,1.84360003471375,,,,
11/6/2006,9/1/2007,3,1.86710000038147,,,,
11/6/2006,10/1/2007,3,1.89359998703003,,,,
11/6/2006,11/1/2007,3,1.92260003089905,,,,
11/6/2006,12/1/2007,3,1.95210003852844,,,,
11/6/2006,1/1/2008,3,1.97360002994537,,,,
11/6/2006,2/1/2008,3,1.98210000991821,,,,
11/6/2006,3/1/2008,3,1.97459995746613,,,,
11/6/2006,4/1/2008,3,1.93710005283356,,,,
11/6/2006,5/1/2008,3,1.90110003948212,,,,
11/6/2006,12/1/2006,3,1.71840000152588,1.73699998855591,1.66299998760223,36066,
11/6/2006,12/1/2006,4,1.54330003261566,1.56500005722046,1.5110000371933,19119,
11/6/2006,1/1/2007,4,1.5900000333786,1.60300004482269,1.55379998683929,6970,
11/6/2006,2/1/2007,4,1.62699997425079,1.63250005245209,1.58850002288818,622,
11/6/2006,3/1/2007,4,1.66400003433228,1.66750001907349,1.62999999523163,679,
11/6/2006,4/1/2007,4,1.81400001049042,1.8125,1.79999995231628,1094,
11/6/2006,5/1/2007,4,1.84399998188019,1.83500003814697,1.83500003814697,126,
11/6/2006,6/1/2007,4,1.86899995803833,0,0,195,
11/6/2006,7/1/2007,4,1.88549995422363,1.88030004501343,1.87249994277954,205,
11/6/2006,8/1/2007,4,1.89100003242493,0,0,0,
11/6/2006,9/1/2007,4,1.88750004768372,0,0,0,
11/6/2006,10/1/2007,4,1.7775000333786,0,0,0,
11/6/2006,11/1/2007,4,1.744500041008,0,0,0,
11/7/2006,12/1/2006,1,58.9300003051758,,,,
11/7/2006,1/1/2007,1,60.6199989318848,,,,
11/7/2006,2/1/2007,1,61.8400001525879,,,,
11/7/2006,3/1/2007,1,62.810001373291,,,,
11/7/2006,4/1/2007,1,63.5800018310547,,,,
11/7/2006,5/1/2007,1,64.2099990844727,,,,
11/7/2006,6/1/2007,1,64.7300033569336,,,,
11/7/2006,7/1/2007,1,65.1800003051758,,,,
11/7/2006,8/1/2007,1,65.5599975585938,,,,
11/7/2006,9/1/2007,1,65.879997253418,,,,
11/7/2006,10/1/2007,1,66.1699981689453,,,,
11/7/2006,11/1/2007,1,66.4100036621094,,,,
11/7/2006,12/1/2007,1,66.620002746582,,,,
11/7/2006,1/1/2008,1,66.8000030517578,,,,
11/7/2006,2/1/2008,1,66.9400024414063,,,,
11/7/2006,3/1/2008,1,67.0500030517578,,,,
11/7/2006,4/1/2008,1,67.1399993896484,,,,
11/7/2006,5/1/2008,1,67.2300033569336,,,,
11/7/2006,6/1/2008,1,67.3099975585938,,,,
11/7/2006,7/1/2008,1,67.3499984741211,,,,
11/7/2006,8/1/2008,1,67.370002746582,,,,
11/7/2006,9/1/2008,1,67.379997253418,,,,
11/7/2006,10/1/2008,1,67.370002746582,,,,
11/7/2006,11/1/2008,1,67.3499984741211,,,,
11/7/2006,12/1/2008,1,67.3199996948242,,,,
11/7/2006,1/1/2009,1,67.25,,,,
11/7/2006,2/1/2009,1,67.1800003051758,,,,
11/7/2006,3/1/2009,1,67.120002746582,,,,
11/7/2006,4/1/2009,1,67.0599975585938,,,,
11/7/2006,5/1/2009,1,66.9899978637695,,,,
11/7/2006,6/1/2009,1,66.9100036621094,,,,
11/7/2006,7/1/2009,1,66.8000030517578,,,,
11/7/2006,8/1/2009,1,66.6900024414062,,,,
11/7/2006,9/1/2009,1,66.5800018310547,,,,
11/7/2006,10/1/2009,1,66.4599990844727,,,,
11/7/2006,11/1/2009,1,66.3399963378906,,,,
11/7/2006,12/1/2009,1,66.2200012207031,,,,
11/7/2006,1/1/2010,1,66.0999984741211,,,,
11/7/2006,2/1/2010,1,65.9800033569336,,,,
11/7/2006,3/1/2010,1,65.8600006103516,,,,
11/7/2006,4/1/2010,1,65.7399978637695,,,,
11/7/2006,5/1/2010,1,65.620002746582,,,,
11/7/2006,6/1/2010,1,65.5,,,,
11/7/2006,7/1/2010,1,65.379997253418,,,,
11/7/2006,8/1/2010,1,65.2600021362305,,,,
11/7/2006,9/1/2010,1,65.1500015258789,,,,
11/7/2006,10/1/2010,1,65.0400009155274,,,,
11/7/2006,11/1/2010,1,64.9300003051758,,,,
11/7/2006,12/1/2010,1,64.8199996948242,,,,
11/7/2006,1/1/2011,1,64.7099990844727,,,,
11/7/2006,2/1/2011,1,64.5999984741211,,,,
11/7/2006,3/1/2011,1,64.4899978637695,,,,
11/7/2006,4/1/2011,1,64.379997253418,,,,
11/7/2006,5/1/2011,1,64.2699966430664,,,,
11/7/2006,6/1/2011,1,64.1699981689453,,,,
11/7/2006,7/1/2011,1,64.0699996948242,,,,
11/7/2006,8/1/2011,1,63.9700012207031,,,,
11/7/2006,9/1/2011,1,63.8699989318848,,,,
11/7/2006,10/1/2011,1,63.7700004577637,,,,
11/7/2006,11/1/2011,1,63.6699981689453,,,,
11/7/2006,12/1/2011,1,63.5699996948242,,,,
11/7/2006,12/1/2012,1,62.3499984741211,,,,
11/7/2006,12/1/2006,2,1.52409994602203,,,,
11/7/2006,1/1/2007,2,1.55410003662109,,,,
11/7/2006,12/1/2006,3,1.68029999732971,,,,
11/7/2006,1/1/2007,3,1.73580002784729,,,,
11/7/2006,2/1/2007,3,1.76629996299744,,,,
11/7/2006,3/1/2007,3,1.7742999792099,,,,
11/7/2006,4/1/2007,3,1.77579998970032,,,,
11/7/2006,5/1/2007,3,1.77629995346069,,,,
11/7/2006,6/1/2007,3,1.77929997444153,,,,
11/7/2006,7/1/2007,3,1.79030001163483,,,,
11/7/2006,8/1/2007,3,1.80830001831055,,,,
11/7/2006,9/1/2007,3,1.83179998397827,,,,
11/7/2006,10/1/2007,3,1.85829997062683,,,,
11/7/2006,11/1/2007,3,1.88730001449585,,,,
11/7/2006,12/1/2007,3,1.91680002212524,,,,
11/7/2006,1/1/2008,3,1.93830001354218,,,,
11/7/2006,2/1/2008,3,1.94679999351501,,,,
11/7/2006,3/1/2008,3,1.93929994106293,,,,
11/7/2006,4/1/2008,3,1.90180003643036,,,,
11/7/2006,5/1/2008,3,1.86580002307892,,,,
11/7/2006,12/1/2006,4,1.53559994697571,1.54999995231628,1.5275000333786,20211,
11/7/2006,1/1/2007,4,1.57659995555878,1.59249997138977,1.57249999046326,6981,
11/7/2006,2/1/2007,4,1.61160004138947,1.61249995231628,1.61000001430511,502,
11/7/2006,3/1/2007,4,1.64660000801086,1.65750002861023,1.65750002861023,449,
11/7/2006,4/1/2007,4,1.79709994792938,1.82249999046326,1.80499994754791,973,
11/7/2006,5/1/2007,4,1.82659995555878,0,0,400,
11/7/2006,6/1/2007,4,1.85060000419617,0,0,160,
11/7/2006,7/1/2007,4,1.86559998989105,1.88499999046326,1.88499999046326,81,
11/7/2006,8/1/2007,4,1.8701000213623,0,0,425,
11/7/2006,9/1/2007,4,1.86710000038147,0,0,58,
11/7/2006,10/1/2007,4,1.75709998607636,0,0,0,
11/7/2006,11/1/2007,4,1.72409999370575,1.75,1.75,4,
11/8/2006,12/1/2006,1,59.8300018310547,,,,
11/8/2006,1/1/2007,1,61.5499992370606,,,,
11/8/2006,2/1/2007,1,62.7700004577637,,,,
11/8/2006,3/1/2007,1,63.7099990844727,,,,
11/8/2006,4/1/2007,1,64.4499969482422,,,,
11/8/2006,5/1/2007,1,65.0599975585938,,,,
11/8/2006,6/1/2007,1,65.5599975585938,,,,
11/8/2006,7/1/2007,1,66,,,,
11/8/2006,8/1/2007,1,66.370002746582,,,,
11/8/2006,9/1/2007,1,66.6800003051758,,,,
11/8/2006,10/1/2007,1,66.9499969482422,,,,
11/8/2006,11/1/2007,1,67.1800003051758,,,,
11/8/2006,12/1/2007,1,67.379997253418,,,,
11/8/2006,1/1/2008,1,67.5500030517578,,,,
11/8/2006,2/1/2008,1,67.6800003051758,,,,
11/8/2006,3/1/2008,1,67.7799987792969,,,,
11/8/2006,4/1/2008,1,67.8600006103516,,,,
11/8/2006,5/1/2008,1,67.9100036621094,,,,
11/8/2006,6/1/2008,1,67.9599990844727,,,,
11/8/2006,7/1/2008,1,67.9899978637695,,,,
11/8/2006,8/1/2008,1,68,,,,
11/8/2006,9/1/2008,1,67.9899978637695,,,,
11/8/2006,10/1/2008,1,67.9599990844727,,,,
11/8/2006,11/1/2008,1,67.9199981689453,,,,
11/8/2006,12/1/2008,1,67.870002746582,,,,
11/8/2006,1/1/2009,1,67.7900009155273,,,,
11/8/2006,2/1/2009,1,67.7099990844727,,,,
11/8/2006,3/1/2009,1,67.6399993896484,,,,
11/8/2006,4/1/2009,1,67.5699996948242,,,,
11/8/2006,5/1/2009,1,67.4899978637695,,,,
11/8/2006,6/1/2009,1,67.4000015258789,,,,
11/8/2006,7/1/2009,1,67.2900009155273,,,,
11/8/2006,8/1/2009,1,67.1800003051758,,,,
11/8/2006,9/1/2009,1,67.0699996948242,,,,
11/8/2006,10/1/2009,1,66.9499969482422,,,,
11/8/2006,11/1/2009,1,66.8300018310547,,,,
11/8/2006,12/1/2009,1,66.7099990844727,,,,
11/8/2006,1/1/2010,1,66.5899963378906,,,,
11/8/2006,2/1/2010,1,66.4700012207031,,,,
11/8/2006,3/1/2010,1,66.3499984741211,,,,
11/8/2006,4/1/2010,1,66.2300033569336,,,,
11/8/2006,5/1/2010,1,66.1100006103516,,,,
11/8/2006,6/1/2010,1,65.9899978637695,,,,
11/8/2006,7/1/2010,1,65.870002746582,,,,
11/8/2006,8/1/2010,1,65.75,,,,
11/8/2006,9/1/2010,1,65.629997253418,,,,
11/8/2006,10/1/2010,1,65.5100021362305,,,,
11/8/2006,11/1/2010,1,65.3899993896484,,,,
11/8/2006,12/1/2010,1,65.2600021362305,,,,
11/8/2006,1/1/2011,1,65.1500015258789,,,,
11/8/2006,2/1/2011,1,65.0400009155274,,,,
11/8/2006,3/1/2011,1,64.9300003051758,,,,
11/8/2006,4/1/2011,1,64.8199996948242,,,,
11/8/2006,5/1/2011,1,64.7099990844727,,,,
11/8/2006,6/1/2011,1,64.5999984741211,,,,
11/8/2006,7/1/2011,1,64.4899978637695,,,,
11/8/2006,8/1/2011,1,64.379997253418,,,,
11/8/2006,9/1/2011,1,64.2799987792969,,,,
11/8/2006,10/1/2011,1,64.1800003051758,,,,
11/8/2006,11/1/2011,1,64.0800018310547,,,,
11/8/2006,12/1/2011,1,63.9799995422363,,,,
11/8/2006,12/1/2012,1,62.7000007629395,,,,
11/8/2006,12/1/2006,2,1.56359994411469,,,,
11/8/2006,1/1/2007,2,1.57860004901886,,,,
11/8/2006,12/1/2006,3,1.71060001850128,,,,
11/8/2006,1/1/2007,3,1.76259994506836,,,,
11/8/2006,2/1/2007,3,1.79059994220734,,,,
11/8/2006,3/1/2007,3,1.79709994792938,,,,
11/8/2006,4/1/2007,3,1.79709994792938,,,,
11/8/2006,5/1/2007,3,1.79659998416901,,,,
11/8/2006,6/1/2007,3,1.7985999584198,,,,
11/8/2006,7/1/2007,3,1.80910003185272,,,,
11/8/2006,8/1/2007,3,1.82659995555878,,,,
11/8/2006,9/1/2007,3,1.84959995746613,,,,
11/8/2006,10/1/2007,3,1.87510001659393,,,,
11/8/2006,11/1/2007,3,1.90359997749329,,,,
11/8/2006,12/1/2007,3,1.9326000213623,,,,
11/8/2006,1/1/2008,3,1.95410001277924,,,,
11/8/2006,2/1/2008,3,1.96259999275208,,,,
11/8/2006,3/1/2008,3,1.95510005950928,,,,
11/8/2006,4/1/2008,3,1.91760003566742,,,,
11/8/2006,5/1/2008,3,1.88160002231598,,,,
11/8/2006,12/1/2006,4,1.57770001888275,1.58899998664856,1.53400003910065,23637,
11/8/2006,1/1/2007,4,1.61049997806549,1.61749994754791,1.5735000371933,13706,
11/8/2006,2/1/2007,4,1.6434999704361,1.64750003814697,1.61500000953674,2181,
11/8/2006,3/1/2007,4,1.6764999628067,1.67999994754791,1.6599999666214,827,
11/8/2006,4/1/2007,4,1.82599997520447,1.82500004768372,1.80999994277954,1185,
11/8/2006,5/1/2007,4,1.85500001907349,1.85599994659424,1.83500003814697,301,
11/8/2006,6/1/2007,4,1.87849998474121,1.87999999523163,1.87999999523163,132,
11/8/2006,7/1/2007,4,1.89300000667572,1.89499998092651,1.89499998092651,87,
11/8/2006,8/1/2007,4,1.89699995517731,1.88999998569489,1.88499999046326,16,
11/8/2006,9/1/2007,4,1.8934999704361,1.89699995517731,1.89699995517731,43,
11/8/2006,10/1/2007,4,1.78299999237061,1.78699994087219,1.78699994087219,7,
11/8/2006,11/1/2007,4,1.74950003623962,1.75499999523163,1.75499999523163,1,
11/9/2006,1/1/2007,1,63.060001373291,,,,
11/9/2006,2/1/2007,1,64.3300018310547,,,,
11/9/2006,3/1/2007,1,65.25,,,,
11/9/2006,4/1/2007,1,65.9400024414063,,,,
11/9/2006,5/1/2007,1,66.5199966430664,,,,
11/9/2006,6/1/2007,1,66.9899978637695,,,,
11/9/2006,7/1/2007,1,67.4000015258789,,,,
11/9/2006,8/1/2007,1,67.7399978637695,,,,
11/9/2006,9/1/2007,1,68.0199966430664,,,,
11/9/2006,10/1/2007,1,68.2699966430664,,,,
11/9/2006,11/1/2007,1,68.4800033569336,,,,
11/9/2006,12/1/2007,1,68.6500015258789,,,,
11/9/2006,1/1/2008,1,68.7799987792969,,,,
11/9/2006,2/1/2008,1,68.879997253418,,,,
11/9/2006,3/1/2008,1,68.9499969482422,,,,
11/9/2006,4/1/2008,1,69,,,,
11/9/2006,5/1/2008,1,69.0299987792969,,,,
11/9/2006,6/1/2008,1,69.0500030517578,,,,
11/9/2006,7/1/2008,1,69.0500030517578,,,,
11/9/2006,8/1/2008,1,69.0199966430664,,,,
11/9/2006,9/1/2008,1,68.9800033569336,,,,
11/9/2006,10/1/2008,1,68.9199981689453,,,,
11/9/2006,11/1/2008,1,68.8499984741211,,,,
11/9/2006,12/1/2008,1,68.7699966430664,,,,
11/9/2006,1/1/2009,1,68.6900024414063,,,,
11/9/2006,2/1/2009,1,68.6100006103516,,,,
11/9/2006,3/1/2009,1,68.5400009155273,,,,
11/9/2006,4/1/2009,1,68.4700012207031,,,,
11/9/2006,5/1/2009,1,68.3899993896484,,,,
11/9/2006,6/1/2009,1,68.3000030517578,,,,
11/9/2006,7/1/2009,1,68.1900024414063,,,,
11/9/2006,8/1/2009,1,68.0800018310547,,,,
11/9/2006,9/1/2009,1,67.9700012207031,,,,
11/9/2006,10/1/2009,1,67.8499984741211,,,,
11/9/2006,11/1/2009,1,67.7300033569336,,,,
11/9/2006,12/1/2009,1,67.6100006103516,,,,
11/9/2006,1/1/2010,1,67.4899978637695,,,,
11/9/2006,2/1/2010,1,67.370002746582,,,,
11/9/2006,3/1/2010,1,67.25,,,,
11/9/2006,4/1/2010,1,67.129997253418,,,,
11/9/2006,5/1/2010,1,67.0100021362305,,,,
11/9/2006,6/1/2010,1,66.8899993896484,,,,
11/9/2006,7/1/2010,1,66.7699966430664,,,,
11/9/2006,8/1/2010,1,66.6500015258789,,,,
11/9/2006,9/1/2010,1,66.5299987792969,,,,
11/9/2006,10/1/2010,1,66.4100036621094,,,,
11/9/2006,11/1/2010,1,66.2900009155274,,,,
11/9/2006,12/1/2010,1,66.1600036621094,,,,
11/9/2006,1/1/2011,1,66.0500030517578,,,,
11/9/2006,2/1/2011,1,65.9400024414063,,,,
11/9/2006,3/1/2011,1,65.8300018310547,,,,
11/9/2006,4/1/2011,1,65.7200012207031,,,,
11/9/2006,5/1/2011,1,65.6100006103516,,,,
11/9/2006,6/1/2011,1,65.5,,,,
11/9/2006,7/1/2011,1,65.3899993896484,,,,
11/9/2006,8/1/2011,1,65.2799987792969,,,,
11/9/2006,9/1/2011,1,65.1800003051758,,,,
11/9/2006,10/1/2011,1,65.0800018310547,,,,
11/9/2006,11/1/2011,1,64.9800033569336,,,,
11/9/2006,12/1/2011,1,64.879997253418,,,,
11/9/2006,12/1/2012,1,63.5999984741211,,,,
11/9/2006,12/1/2006,1,61.1599998474121,61.3300018310547,59.9000015258789,230433,
11/9/2006,12/1/2006,2,1.60099995136261,,,,
11/9/2006,1/1/2007,2,1.60249996185303,,,,
11/9/2006,12/1/2006,3,1.74559998512268,,,,
11/9/2006,1/1/2007,3,1.79960000514984,,,,
11/9/2006,2/1/2007,3,1.82710003852844,,,,
11/9/2006,3/1/2007,3,1.83360004425049,,,,
11/9/2006,4/1/2007,3,1.83159995079041,,,,
11/9/2006,5/1/2007,3,1.82910001277924,,,,
11/9/2006,6/1/2007,3,1.83010005950928,,,,
11/9/2006,7/1/2007,3,1.84010004997253,,,,
11/9/2006,8/1/2007,3,1.85710000991821,,,,
11/9/2006,9/1/2007,3,1.87909996509552,,,,
11/9/2006,10/1/2007,3,1.90359997749329,,,,
11/9/2006,11/1/2007,3,1.93110001087189,,,,
11/9/2006,12/1/2007,3,1.95959997177124,,,,
11/9/2006,1/1/2008,3,1.98109996318817,,,,
11/9/2006,2/1/2008,3,1.98909997940063,,,,
11/9/2006,3/1/2008,3,1.98109996318817,,,,
11/9/2006,4/1/2008,3,1.9436000585556,,,,
11/9/2006,5/1/2008,3,1.90760004520416,,,,
11/9/2006,12/1/2006,4,1.60520005226135,1.62000000476837,1.58000004291534,21412,
11/9/2006,1/1/2007,4,1.63870000839233,1.65050005912781,1.61049997806549,11325,
11/9/2006,2/1/2007,4,1.67170000076294,1.67999994754791,1.64199995994568,1962,
11/9/2006,3/1/2007,4,1.70570003986359,1.72000002861023,1.69649994373322,1198,
11/9/2006,4/1/2007,4,1.85570001602173,1.85249996185303,1.85000002384186,1315,
11/9/2006,5/1/2007,4,1.88419997692108,0,0,1032,
11/9/2006,6/1/2007,4,1.90719997882843,1.90849995613098,1.90849995613098,797,
11/9/2006,7/1/2007,4,1.92120003700256,1.91999995708466,1.91999995708466,61,
11/9/2006,8/1/2007,4,1.92470002174377,0,0,510,
11/9/2006,9/1/2007,4,1.91820001602173,0,0,230,
11/9/2006,10/1/2007,4,1.80320000648499,0,0,15,
11/9/2006,11/1/2007,4,1.76719999313355,1.75999999046326,1.75999999046326,35,
11/10/2006,12/1/2006,1,59.5900001525879,61.1699981689453,59.4500007629395,195450,
11/10/2006,1/1/2007,1,61.5400009155273,63.0900001525879,61.4000015258789,94185,
11/10/2006,2/1/2007,1,62.8800010681152,64.3600006103516,62.7999992370606,29474,
11/10/2006,3/1/2007,1,63.8300018310547,65.2399978637695,63.7999992370605,8798,
11/10/2006,4/1/2007,1,64.5500030517578,65.4700012207031,64.6399993896484,4617,
11/10/2006,5/1/2007,1,65.1399993896484,66.1500015258789,65.1399993896484,4935,
11/10/2006,6/1/2007,1,65.620002746582,66.75,65.5,9829,
11/10/2006,7/1/2007,1,66.0299987792969,0,0,2605,
11/10/2006,8/1/2007,1,66.370002746582,0,0,183,
11/10/2006,9/1/2007,1,66.6600036621094,0,0,2500,
11/10/2006,10/1/2007,1,66.9100036621094,0,0,3829,
11/10/2006,11/1/2007,1,67.120002746582,0,0,2035,
11/10/2006,12/1/2007,1,67.3000030517578,68.5299987792969,67.25,13867,
11/10/2006,1/1/2008,1,67.4400024414063,0,0,500,
11/10/2006,2/1/2008,1,67.5500030517578,0,0,50,
11/10/2006,3/1/2008,1,67.629997253418,0,0,150,
11/10/2006,4/1/2008,1,67.7099990844727,0,0,0,
11/10/2006,5/1/2008,1,67.7699966430664,0,0,0,
11/10/2006,6/1/2008,1,67.8300018310547,0,0,2183,
11/10/2006,7/1/2008,1,67.870002746582,0,0,120,
11/10/2006,8/1/2008,1,67.870002746582,0,0,270,
11/10/2006,9/1/2008,1,67.8600006103516,0,0,0,
11/10/2006,10/1/2008,1,67.8300018310547,0,0,0,
11/10/2006,11/1/2008,1,67.7900009155273,0,0,0,
11/10/2006,12/1/2008,1,67.7399978637695,68.75,68.0500030517578,7137,
11/10/2006,1/1/2009,1,67.6600036621094,0,0,250,
11/10/2006,2/1/2009,1,67.5800018310547,0,0,0,
11/10/2006,3/1/2009,1,67.5100021362305,0,0,500,
11/10/2006,4/1/2009,1,67.4100036621094,0,0,0,
11/10/2006,5/1/2009,1,67.3099975585938,0,0,0,
11/10/2006,6/1/2009,1,67.2099990844727,0,0,1450,
11/10/2006,7/1/2009,1,67.1100006103516,0,0,0,
11/10/2006,8/1/2009,1,67.0100021362305,0,0,0,
11/10/2006,9/1/2009,1,66.9000015258789,0,0,0,
11/10/2006,10/1/2009,1,66.8000030517578,0,0,0,
11/10/2006,11/1/2009,1,66.6900024414062,0,0,0,
11/10/2006,12/1/2009,1,66.5800018310547,67.3000030517578,67.3000030517578,1575,
11/10/2006,1/1/2010,1,66.4599990844727,0,0,0,
11/10/2006,2/1/2010,1,66.3399963378906,0,0,0,
11/10/2006,3/1/2010,1,66.2200012207031,0,0,0,
11/10/2006,4/1/2010,1,66.0999984741211,0,0,0,
11/10/2006,5/1/2010,1,65.9800033569336,0,0,0,
11/10/2006,6/1/2010,1,65.8600006103516,0,0,0,
11/10/2006,7/1/2010,1,65.7399978637695,0,0,0,
11/10/2006,8/1/2010,1,65.620002746582,0,0,0,
11/10/2006,9/1/2010,1,65.5,0,0,0,
11/10/2006,10/1/2010,1,65.379997253418,0,0,0,
11/10/2006,11/1/2010,1,65.2600021362305,0,0,0,
11/10/2006,12/1/2010,1,65.129997253418,66,66,60,
11/10/2006,1/1/2011,1,65.0199966430664,0,0,0,
11/10/2006,2/1/2011,1,64.9100036621094,0,0,0,
11/10/2006,3/1/2011,1,64.8000030517578,0,0,0,
11/10/2006,4/1/2011,1,64.6900024414063,0,0,0,
11/10/2006,5/1/2011,1,64.5800018310547,0,0,0,
11/10/2006,6/1/2011,1,64.4700012207031,0,0,0,
11/10/2006,7/1/2011,1,64.3600006103516,0,0,0,
11/10/2006,8/1/2011,1,64.25,0,0,0,
11/10/2006,9/1/2011,1,64.1500015258789,0,0,0,
11/10/2006,10/1/2011,1,64.0500030517578,0,0,0,
11/10/2006,11/1/2011,1,63.9500007629395,0,0,0,
11/10/2006,12/1/2011,1,63.8499984741211,0,0,0,
11/10/2006,12/1/2012,1,62.5699996948242,63.2000007629395,63.2000007629395,2,
11/10/2006,12/1/2006,2,1.56270003318787,,,,
11/10/2006,1/1/2007,2,1.58270001411438,,,,
11/10/2006,12/1/2006,3,1.69659996032715,1.74399995803833,1.69500005245209,27803,
11/10/2006,1/1/2007,3,1.75329995155334,1.79949998855591,1.75,17608,
11/10/2006,2/1/2007,3,1.78180003166199,1.83050000667572,1.7791999578476,4756,
11/10/2006,3/1/2007,3,1.79130005836487,1.82500004768372,1.79050004482269,1714,
11/10/2006,4/1/2007,3,1.79030001163483,1.82500004768372,1.80999994277954,1408,
11/10/2006,5/1/2007,3,1.78929996490479,1.82500004768372,1.8125,623,
11/10/2006,6/1/2007,3,1.79229998588562,1.81449997425079,1.79999995231628,1161,
11/10/2006,7/1/2007,3,1.80330002307892,1.83500003814697,1.82500004768372,182,
11/10/2006,8/1/2007,3,1.82079994678497,1.84500002861023,1.83749997615814,297,
11/10/2006,9/1/2007,3,1.84329998493195,1.87000000476837,1.86500000953674,56,
11/10/2006,10/1/2007,3,1.86829996109009,1.88999998569489,1.88999998569489,4,
11/10/2006,11/1/2007,3,1.89680004119873,1.91999995708466,1.91999995708466,54,
11/10/2006,12/1/2007,3,1.92579996585846,1.94500005245209,1.94500005245209,103,
11/10/2006,1/1/2008,3,1.94780004024506,1.97000002861023,1.97000002861023,101,
11/10/2006,2/1/2008,3,1.9563000202179,0,0,0,
11/10/2006,3/1/2008,3,1.94830000400543,0,0,0,
11/10/2006,4/1/2008,3,1.91079998016357,0,0,0,
11/10/2006,5/1/2008,3,1.87479996681213,0,0,0,
11/10/2006,12/1/2006,4,1.56560003757477,1.60130000114441,1.55480003356934,17554,
11/10/2006,1/1/2007,4,1.60309994220734,1.63580000400543,1.59249997138977,7321,
11/10/2006,2/1/2007,4,1.63909995555878,1.66499996185303,1.625,1634,
11/10/2006,3/1/2007,4,1.67509996891022,1.68499994277954,1.66199994087219,1617,
11/10/2006,4/1/2007,4,1.82560002803803,0,0,1070,
11/10/2006,5/1/2007,4,1.853600025177,0,0,562,
11/10/2006,6/1/2007,4,1.87609994411469,0,0,570,
11/10/2006,7/1/2007,4,1.89010000228882,0,0,95,
11/10/2006,8/1/2007,4,1.89359998703003,0,0,170,
11/10/2006,9/1/2007,4,1.88709998130798,0,0,50,
11/10/2006,10/1/2007,4,1.77209997177124,0,0,20,
11/10/2006,11/1/2007,4,1.73510003089905,0,0,270,
11/13/2006,12/1/2006,1,58.5800018310547,,,,
11/13/2006,1/1/2007,1,60.5900001525879,,,,
11/13/2006,2/1/2007,1,62.0400009155273,,,,
11/13/2006,3/1/2007,1,63.0400009155273,,,,
11/13/2006,4/1/2007,1,63.7799987792969,,,,
11/13/2006,5/1/2007,1,64.4000015258789,,,,
11/13/2006,6/1/2007,1,64.9100036621094,,,,
11/13/2006,7/1/2007,1,65.3499984741211,,,,
11/13/2006,8/1/2007,1,65.7099990844727,,,,
11/13/2006,9/1/2007,1,66.0199966430664,,,,
11/13/2006,10/1/2007,1,66.2900009155274,,,,
11/13/2006,11/1/2007,1,66.5299987792969,,,,
11/13/2006,12/1/2007,1,66.7399978637695,,,,
11/13/2006,1/1/2008,1,66.9000015258789,,,,
11/13/2006,2/1/2008,1,67.0299987792969,,,,
11/13/2006,3/1/2008,1,67.1399993896484,,,,
11/13/2006,4/1/2008,1,67.2300033569336,,,,
11/13/2006,5/1/2008,1,67.3000030517578,,,,
11/13/2006,6/1/2008,1,67.370002746582,,,,
11/13/2006,7/1/2008,1,67.4199981689453,,,,
11/13/2006,8/1/2008,1,67.4400024414063,,,,
11/13/2006,9/1/2008,1,67.4400024414063,,,,
11/13/2006,10/1/2008,1,67.4199981689453,,,,
11/13/2006,11/1/2008,1,67.3899993896484,,,,
11/13/2006,12/1/2008,1,67.3499984741211,,,,
11/13/2006,1/1/2009,1,67.2799987792969,,,,
11/13/2006,2/1/2009,1,67.2099990844727,,,,
11/13/2006,3/1/2009,1,67.1500015258789,,,,
11/13/2006,4/1/2009,1,67.0599975585938,,,,
11/13/2006,5/1/2009,1,66.9700012207031,,,,
11/13/2006,6/1/2009,1,66.879997253418,,,,
11/13/2006,7/1/2009,1,66.7900009155273,,,,
11/13/2006,8/1/2009,1,66.6999969482422,,,,
11/13/2006,9/1/2009,1,66.5999984741211,,,,
11/13/2006,10/1/2009,1,66.5100021362305,,,,
11/13/2006,11/1/2009,1,66.4100036621094,,,,
11/13/2006,12/1/2009,1,66.3099975585938,,,,
11/13/2006,1/1/2010,1,66.1900024414063,,,,
11/13/2006,2/1/2010,1,66.0699996948242,,,,
11/13/2006,3/1/2010,1,65.9499969482422,,,,
11/13/2006,4/1/2010,1,65.8300018310547,,,,
11/13/2006,5/1/2010,1,65.7099990844727,,,,
11/13/2006,6/1/2010,1,65.5899963378906,,,,
11/13/2006,7/1/2010,1,65.4700012207031,,,,
11/13/2006,8/1/2010,1,65.3499984741211,,,,
11/13/2006,9/1/2010,1,65.2300033569336,,,,
11/13/2006,10/1/2010,1,65.1100006103516,,,,
11/13/2006,11/1/2010,1,64.9899978637695,,,,
11/13/2006,12/1/2010,1,64.8600006103516,,,,
11/13/2006,1/1/2011,1,64.75,,,,
11/13/2006,2/1/2011,1,64.6399993896484,,,,
11/13/2006,3/1/2011,1,64.5299987792969,,,,
11/13/2006,4/1/2011,1,64.4199981689453,,,,
11/13/2006,5/1/2011,1,64.3099975585938,,,,
11/13/2006,6/1/2011,1,64.1999969482422,,,,
11/13/2006,7/1/2011,1,64.0899963378906,,,,
11/13/2006,8/1/2011,1,63.9799995422363,,,,
11/13/2006,9/1/2011,1,63.8800010681152,,,,
11/13/2006,10/1/2011,1,63.7799987792969,,,,
11/13/2006,11/1/2011,1,63.6800003051758,,,,
11/13/2006,12/1/2011,1,63.5800018310547,,,,
11/13/2006,12/1/2012,1,62.2999992370606,,,,
11/13/2006,12/1/2006,2,1.53699994087219,,,,
11/13/2006,1/1/2007,2,1.557000041008,,,,
11/13/2006,12/1/2006,3,1.6599999666214,,,,
11/13/2006,1/1/2007,3,1.71770000457764,,,,
11/13/2006,2/1/2007,3,1.74919998645782,,,,
11/13/2006,3/1/2007,3,1.76269996166229,,,,
11/13/2006,4/1/2007,3,1.76370000839233,,,,
11/13/2006,5/1/2007,3,1.76470005512238,,,,
11/13/2006,6/1/2007,3,1.76820003986359,,,,
11/13/2006,7/1/2007,3,1.78020000457764,,,,
11/13/2006,8/1/2007,3,1.79869997501373,,,,
11/13/2006,9/1/2007,3,1.82219994068146,,,,
11/13/2006,10/1/2007,3,1.84769999980927,,,,
11/13/2006,11/1/2007,3,1.87619996070862,,,,
11/13/2006,12/1/2007,3,1.90569996833801,,,,
11/13/2006,1/1/2008,3,1.92820000648499,,,,
11/13/2006,2/1/2008,3,1.9371999502182,,,,
11/13/2006,3/1/2008,3,1.93019998073578,,,,
11/13/2006,4/1/2008,3,1.89370000362396,,,,
11/13/2006,5/1/2008,3,1.85769999027252,,,,
11/13/2006,12/1/2006,4,1.54709994792938,1.56749999523163,1.52499997615814,20106,
11/13/2006,1/1/2007,4,1.58259999752045,1.60500001907349,1.5625,12708,
11/13/2006,2/1/2007,4,1.61860001087189,1.61749994754791,1.60199999809265,2054,
11/13/2006,3/1/2007,4,1.65559995174408,1.64600002765656,1.63999998569489,936,
11/13/2006,4/1/2007,4,1.80659997463226,1.79999995231628,1.79999995231628,500,
11/13/2006,5/1/2007,4,1.83560001850128,1.82000005245209,1.82000005245209,1030,
11/13/2006,6/1/2007,4,1.85909998416901,0,0,109,
11/13/2006,7/1/2007,4,1.87310004234314,0,0,4,
11/13/2006,8/1/2007,4,1.87660002708435,0,0,279,
11/13/2006,9/1/2007,4,1.8701000213623,0,0,154,
11/13/2006,10/1/2007,4,1.75510001182556,1.75209999084473,1.75209999084473,5,
11/13/2006,11/1/2007,4,1.71809995174408,1.71510004997253,1.71249997615814,16,
11/14/2006,1/1/2007,1,60.1800003051758,,,,
11/14/2006,2/1/2007,1,61.6199989318848,,,,
11/14/2006,3/1/2007,1,62.6199989318848,,,,
11/14/2006,4/1/2007,1,63.3699989318848,,,,
11/14/2006,5/1/2007,1,64,,,,
11/14/2006,6/1/2007,1,64.5299987792969,,,,
11/14/2006,7/1/2007,1,64.9899978637695,,,,
11/14/2006,8/1/2007,1,65.370002746582,,,,
11/14/2006,9/1/2007,1,65.6900024414063,,,,
11/14/2006,10/1/2007,1,65.9800033569336,,,,
11/14/2006,11/1/2007,1,66.2399978637695,,,,
11/14/2006,12/1/2007,1,66.4700012207031,,,,
11/14/2006,1/1/2008,1,66.6500015258789,,,,
11/14/2006,2/1/2008,1,66.8000030517578,,,,
11/14/2006,3/1/2008,1,66.9300003051758,,,,
11/14/2006,4/1/2008,1,67.0299987792969,,,,
11/14/2006,5/1/2008,1,67.1100006103516,,,,
11/14/2006,6/1/2008,1,67.1800003051758,,,,
11/14/2006,7/1/2008,1,67.25,,,,
11/14/2006,8/1/2008,1,67.2900009155273,,,,
11/14/2006,9/1/2008,1,67.3099975585938,,,,
11/14/2006,10/1/2008,1,67.2900009155273,,,,
11/14/2006,11/1/2008,1,67.2600021362305,,,,
11/14/2006,12/1/2008,1,67.2200012207031,,,,
11/14/2006,1/1/2009,1,67.1600036621094,,,,
11/14/2006,2/1/2009,1,67.0999984741211,,,,
11/14/2006,3/1/2009,1,67.0400009155273,,,,
11/14/2006,4/1/2009,1,66.9599990844727,,,,
11/14/2006,5/1/2009,1,66.879997253418,,,,
11/14/2006,6/1/2009,1,66.8000030517578,,,,
11/14/2006,7/1/2009,1,66.7200012207031,,,,
11/14/2006,8/1/2009,1,66.629997253418,,,,
11/14/2006,9/1/2009,1,66.5400009155273,,,,
11/14/2006,10/1/2009,1,66.4499969482422,,,,
11/14/2006,11/1/2009,1,66.3600006103516,,,,
11/14/2006,12/1/2009,1,66.2699966430664,,,,
11/14/2006,1/1/2010,1,66.1600036621094,,,,
11/14/2006,2/1/2010,1,66.0500030517578,,,,
11/14/2006,3/1/2010,1,65.9400024414063,,,,
11/14/2006,4/1/2010,1,65.8300018310547,,,,
11/14/2006,5/1/2010,1,65.7200012207031,,,,
11/14/2006,6/1/2010,1,65.6100006103516,,,,
11/14/2006,7/1/2010,1,65.5,,,,
11/14/2006,8/1/2010,1,65.3899993896484,,,,
11/14/2006,9/1/2010,1,65.2799987792969,,,,
11/14/2006,10/1/2010,1,65.1699981689453,,,,
11/14/2006,11/1/2010,1,65.0500030517578,,,,
11/14/2006,12/1/2010,1,64.9199981689453,,,,
11/14/2006,1/1/2011,1,64.8199996948242,,,,
11/14/2006,2/1/2011,1,64.7200012207031,,,,
11/14/2006,3/1/2011,1,64.620002746582,,,,
11/14/2006,4/1/2011,1,64.5199966430664,,,,
11/14/2006,5/1/2011,1,64.4199981689453,,,,
11/14/2006,6/1/2011,1,64.3199996948242,,,,
11/14/2006,7/1/2011,1,64.2200012207031,,,,
11/14/2006,8/1/2011,1,64.120002746582,,,,
11/14/2006,9/1/2011,1,64.0199966430664,,,,
11/14/2006,10/1/2011,1,63.9199981689453,,,,
11/14/2006,11/1/2011,1,63.8199996948242,,,,
11/14/2006,12/1/2011,1,63.7200012207031,,,,
11/14/2006,12/1/2012,1,62.4900016784668,,,,
11/14/2006,12/1/2006,1,58.2799987792969,59.1500015258789,58.1500015258789,242605,
11/14/2006,12/1/2006,2,1.54480004310608,,,,
11/14/2006,1/1/2007,2,1.55879998207092,,,,
11/14/2006,12/1/2006,3,1.6632000207901,,,,
11/14/2006,1/1/2007,3,1.71720004081726,,,,
11/14/2006,2/1/2007,3,1.74870002269745,,,,
11/14/2006,3/1/2007,3,1.76170003414154,,,,
11/14/2006,4/1/2007,3,1.76219999790192,,,,
11/14/2006,5/1/2007,3,1.76320004463196,,,,
11/14/2006,6/1/2007,3,1.76670002937317,,,,
11/14/2006,7/1/2007,3,1.77869999408722,,,,
11/14/2006,8/1/2007,3,1.79719996452332,,,,
11/14/2006,9/1/2007,3,1.82070004940033,,,,
11/14/2006,10/1/2007,3,1.84619998931885,,,,
11/14/2006,11/1/2007,3,1.8746999502182,,,,
11/14/2006,12/1/2007,3,1.9041999578476,,,,
11/14/2006,1/1/2008,3,1.92669999599457,,,,
11/14/2006,2/1/2008,3,1.93570005893707,,,,
11/14/2006,3/1/2008,3,1.92869997024536,,,,
11/14/2006,4/1/2008,3,1.89219999313355,,,,
11/14/2006,5/1/2008,3,1.85669994354248,,,,
11/14/2006,12/1/2006,4,1.55770003795624,1.5625,1.54200005531311,20721,
11/14/2006,1/1/2007,4,1.58619999885559,1.59420001506805,1.57000005245209,8414,
11/14/2006,2/1/2007,4,1.61870002746582,1.62199997901917,1.60749995708466,1219,
11/14/2006,3/1/2007,4,1.65320003032684,0,0,1035,
11/14/2006,4/1/2007,4,1.80369997024536,0,0,826,
11/14/2006,5/1/2007,4,1.832200050354,0,0,183,
11/14/2006,6/1/2007,4,1.85520005226135,0,0,0,
11/14/2006,7/1/2007,4,1.86819994449615,0,0,35,
11/14/2006,8/1/2007,4,1.87070000171661,0,0,25,
11/14/2006,9/1/2007,4,1.86319994926453,0,0,22,
11/14/2006,10/1/2007,4,1.74769997596741,0,0,0,
11/14/2006,11/1/2007,4,1.71019995212555,1.70749998092651,1.70749998092651,8,
11/15/2006,1/1/2007,1,60.7200012207031,,,,
11/15/2006,2/1/2007,1,62.1399993896484,,,,
11/15/2006,3/1/2007,1,63.1599998474121,,,,
11/15/2006,4/1/2007,1,63.9599990844727,,,,
11/15/2006,5/1/2007,1,64.620002746582,,,,
11/15/2006,6/1/2007,1,65.1800003051758,,,,
11/15/2006,7/1/2007,1,65.6699981689453,,,,
11/15/2006,8/1/2007,1,66.0800018310547,,,,
11/15/2006,9/1/2007,1,66.4400024414063,,,,
11/15/2006,10/1/2007,1,66.7699966430664,,,,
11/15/2006,11/1/2007,1,67.0599975585938,,,,
11/15/2006,12/1/2007,1,67.3099975585938,,,,
11/15/2006,1/1/2008,1,67.5100021362305,,,,
11/15/2006,2/1/2008,1,67.6699981689453,,,,
11/15/2006,3/1/2008,1,67.8099975585937,,,,
11/15/2006,4/1/2008,1,67.9300003051758,,,,
11/15/2006,5/1/2008,1,68,,,,
11/15/2006,6/1/2008,1,68.0599975585938,,,,
11/15/2006,7/1/2008,1,68.1100006103516,,,,
11/15/2006,8/1/2008,1,68.1399993896484,,,,
11/15/2006,9/1/2008,1,68.1399993896484,,,,
11/15/2006,10/1/2008,1,68.120002746582,,,,
11/15/2006,11/1/2008,1,68.0899963378906,,,,
11/15/2006,12/1/2008,1,68.0500030517578,,,,
11/15/2006,1/1/2009,1,67.9899978637695,,,,
11/15/2006,2/1/2009,1,67.9300003051758,,,,
11/15/2006,3/1/2009,1,67.870002746582,,,,
11/15/2006,4/1/2009,1,67.7900009155273,,,,
11/15/2006,5/1/2009,1,67.7099990844727,,,,
11/15/2006,6/1/2009,1,67.629997253418,,,,
11/15/2006,7/1/2009,1,67.5500030517578,,,,
11/15/2006,8/1/2009,1,67.4599990844727,,,,
11/15/2006,9/1/2009,1,67.370002746582,,,,
11/15/2006,10/1/2009,1,67.2799987792969,,,,
11/15/2006,11/1/2009,1,67.1900024414063,,,,
11/15/2006,12/1/2009,1,67.0999984741211,,,,
11/15/2006,1/1/2010,1,67,,,,
11/15/2006,2/1/2010,1,66.9000015258789,,,,
11/15/2006,3/1/2010,1,66.8000030517578,,,,
11/15/2006,4/1/2010,1,66.6999969482422,,,,
11/15/2006,5/1/2010,1,66.5999984741211,,,,
11/15/2006,6/1/2010,1,66.5,,,,
11/15/2006,7/1/2010,1,66.4000015258789,,,,
11/15/2006,8/1/2010,1,66.3000030517578,,,,
11/15/2006,9/1/2010,1,66.1999969482422,,,,
11/15/2006,10/1/2010,1,66.0999984741211,,,,
11/15/2006,11/1/2010,1,66,,,,
11/15/2006,12/1/2010,1,65.9000015258789,,,,
11/15/2006,1/1/2011,1,65.8000030517578,,,,
11/15/2006,2/1/2011,1,65.6999969482422,,,,
11/15/2006,3/1/2011,1,65.5999984741211,,,,
11/15/2006,4/1/2011,1,65.5,,,,
11/15/2006,5/1/2011,1,65.4000015258789,,,,
11/15/2006,6/1/2011,1,65.3000030517578,,,,
11/15/2006,7/1/2011,1,65.1999969482422,,,,
11/15/2006,8/1/2011,1,65.0999984741211,,,,
11/15/2006,9/1/2011,1,65,,,,
11/15/2006,10/1/2011,1,64.9000015258789,,,,
11/15/2006,11/1/2011,1,64.8000030517578,,,,
11/15/2006,12/1/2011,1,64.6999969482422,,,,
11/15/2006,12/1/2012,1,63.5200004577637,,,,
11/15/2006,12/1/2006,1,58.7599983215332,59.4000015258789,58.2999992370606,188951,
11/15/2006,12/1/2006,2,1.58210003376007,1.58500003814697,1.54499995708466,1490,
11/15/2006,1/1/2007,2,1.59210002422333,1.59599995613098,1.55599999427795,229,
11/15/2006,12/1/2006,3,1.6923999786377,,,,
11/15/2006,1/1/2007,3,1.7438999414444,,,,
11/15/2006,2/1/2007,3,1.77390003204346,,,,
11/15/2006,3/1/2007,3,1.78540003299713,,,,
11/15/2006,4/1/2007,3,1.78390002250671,,,,
11/15/2006,5/1/2007,3,1.7824000120163,,,,
11/15/2006,6/1/2007,3,1.78540003299713,,,,
11/15/2006,7/1/2007,3,1.79739999771118,,,,
11/15/2006,8/1/2007,3,1.8154000043869,,,,
11/15/2006,9/1/2007,3,1.83889997005463,,,,
11/15/2006,10/1/2007,3,1.86389994621277,,,,
11/15/2006,11/1/2007,3,1.89240002632141,,,,
11/15/2006,12/1/2007,3,1.92139995098114,,,,
11/15/2006,1/1/2008,3,1.94389998912811,,,,
11/15/2006,2/1/2008,3,1.95290005207062,,,,
11/15/2006,3/1/2008,3,1.94589996337891,,,,
11/15/2006,4/1/2008,3,1.90939998626709,,,,
11/15/2006,5/1/2008,3,1.87390005588532,,,,
11/15/2006,12/1/2006,4,1.59469997882843,1.60319995880127,1.55579996109009,19064,
11/15/2006,1/1/2007,4,1.61679995059967,1.625,1.58249998092651,14716,
11/15/2006,2/1/2007,4,1.6438000202179,1.64600002765656,1.61500000953674,3187,
11/15/2006,3/1/2007,4,1.67279994487762,1.67499995231628,1.65750002861023,1048,
11/15/2006,4/1/2007,4,1.82079994678497,1.81749999523163,1.81749999523163,951,
11/15/2006,5/1/2007,4,1.84829998016357,1.84500002861023,1.8400000333786,460,
11/15/2006,6/1/2007,4,1.87030005455017,1.86000001430511,1.86000001430511,389,
11/15/2006,7/1/2007,4,1.8827999830246,1.87999999523163,1.87249994277954,145,
11/15/2006,8/1/2007,4,1.88479995727539,0,0,0,
11/15/2006,9/1/2007,4,1.87629997730255,0,0,160,
11/15/2006,10/1/2007,4,1.75979995727539,0,0,0,
11/15/2006,11/1/2007,4,1.72179996967316,0,0,122,
11/16/2006,12/1/2006,1,56.2599983215332,59.3199996948242,55.9199981689453,177342,
11/16/2006,1/1/2007,1,58.5699996948242,61.4000015258789,58.2999992370606,262829,
11/16/2006,2/1/2007,1,60.0900001525879,62.8499984741211,59.8899993896484,60571,
11/16/2006,3/1/2007,1,61.2099990844727,63.810001373291,61.0499992370606,14031,
11/16/2006,4/1/2007,1,62.1100006103516,64.4199981689453,62.0999984741211,8814,
11/16/2006,5/1/2007,1,62.8499984741211,65.3000030517578,63.0999984741211,5380,
11/16/2006,6/1/2007,1,63.4599990844727,65.8499984741211,63.4000015258789,15709,
11/16/2006,7/1/2007,1,64.0100021362305,64.5,64.0999984741211,2041,
11/16/2006,8/1/2007,1,64.4700012207031,66.5500030517578,66.5500030517578,2740,
11/16/2006,9/1/2007,1,64.879997253418,64.9000015258789,64.9000015258789,2889,
11/16/2006,10/1/2007,1,65.25,67,67,6649,
11/16/2006,11/1/2007,1,65.5500030517578,0,0,1103,
11/16/2006,12/1/2007,1,65.8099975585938,68.0999984741211,65.7399978637695,18474,
11/16/2006,1/1/2008,1,66.0500030517578,0,0,2602,
11/16/2006,2/1/2008,1,66.25,0,0,1850,
11/16/2006,3/1/2008,1,66.4300003051758,67.1999969482422,67.1999969482422,1533,
11/16/2006,4/1/2008,1,66.5899963378906,0,0,1271,
11/16/2006,5/1/2008,1,66.6999969482422,0,0,700,
11/16/2006,6/1/2008,1,66.8000030517578,0,0,3218,
11/16/2006,7/1/2008,1,66.879997253418,0,0,0,
11/16/2006,8/1/2008,1,66.9400024414063,0,0,0,
11/16/2006,9/1/2008,1,66.9700012207031,0,0,325,
11/16/2006,10/1/2008,1,66.9800033569336,0,0,0,
11/16/2006,11/1/2008,1,66.9800033569336,0,0,0,
11/16/2006,12/1/2008,1,66.9700012207031,67.1800003051758,67.0599975585938,6360,
11/16/2006,1/1/2009,1,66.9199981689453,0,0,0,
11/16/2006,2/1/2009,1,66.870002746582,0,0,0,
11/16/2006,3/1/2009,1,66.8199996948242,0,0,0,
11/16/2006,4/1/2009,1,66.75,0,0,0,
11/16/2006,5/1/2009,1,66.6699981689453,0,0,0,
11/16/2006,6/1/2009,1,66.5899963378906,0,0,50,
11/16/2006,7/1/2009,1,66.5100021362305,0,0,0,
11/16/2006,8/1/2009,1,66.4199981689453,0,0,0,
11/16/2006,9/1/2009,1,66.3300018310547,0,0,0,
11/16/2006,10/1/2009,1,66.2399978637695,0,0,0,
11/16/2006,11/1/2009,1,66.1600036621094,0,0,0,
11/16/2006,12/1/2009,1,66.0800018310547,66.5,66.5,1047,
11/16/2006,1/1/2010,1,65.9899978637695,0,0,0,
11/16/2006,2/1/2010,1,65.9000015258789,0,0,0,
11/16/2006,3/1/2010,1,65.8099975585938,0,0,0,
11/16/2006,4/1/2010,1,65.7200012207031,0,0,0,
11/16/2006,5/1/2010,1,65.629997253418,0,0,0,
11/16/2006,6/1/2010,1,65.5400009155273,0,0,25,
11/16/2006,7/1/2010,1,65.4499969482422,0,0,0,
11/16/2006,8/1/2010,1,65.3600006103516,0,0,0,
11/16/2006,9/1/2010,1,65.2699966430664,0,0,0,
11/16/2006,10/1/2010,1,65.1800003051758,0,0,0,
11/16/2006,11/1/2010,1,65.0899963378906,0,0,0,
11/16/2006,12/1/2010,1,65,0,0,325,
11/16/2006,1/1/2011,1,64.9100036621094,0,0,0,
11/16/2006,2/1/2011,1,64.8199996948242,0,0,0,
11/16/2006,3/1/2011,1,64.7300033569336,0,0,0,
11/16/2006,4/1/2011,1,64.6399993896484,0,0,0,
11/16/2006,5/1/2011,1,64.5500030517578,0,0,0,
11/16/2006,6/1/2011,1,64.4599990844727,0,0,0,
11/16/2006,7/1/2011,1,64.370002746582,0,0,0,
11/16/2006,8/1/2011,1,64.2799987792969,0,0,0,
11/16/2006,9/1/2011,1,64.1900024414062,0,0,0,
11/16/2006,10/1/2011,1,64.0999984741211,0,0,0,
11/16/2006,11/1/2011,1,64.0100021362305,0,0,0,
11/16/2006,12/1/2011,1,63.9199981689453,0,0,50,
11/16/2006,12/1/2012,1,62.7700004577637,64.5,63.25,227,
11/16/2006,12/1/2006,2,1.52960002422333,,,,
11/16/2006,1/1/2007,2,1.53960001468658,,,,
11/16/2006,2/1/2007,3,1.73409998416901,,,,
11/16/2006,3/1/2007,3,1.74409997463226,,,,
11/16/2006,5/1/2007,3,1.74010002613068,,,,
11/16/2006,6/1/2007,3,1.74310004711151,,,,
11/16/2006,7/1/2007,3,1.75510001182556,,,,
11/16/2006,8/1/2007,3,1.77310001850128,,,,
11/16/2006,9/1/2007,3,1.79659998416901,,,,
11/16/2006,10/1/2007,3,1.82159996032715,,,,
11/16/2006,11/1/2007,3,1.85010004043579,,,,
11/16/2006,12/1/2007,3,1.87909996509552,,,,
11/16/2006,1/1/2008,3,1.90160000324249,,,,
11/16/2006,2/1/2008,3,1.91059994697571,,,,
11/16/2006,3/1/2008,3,1.90260004997253,,,,
11/16/2006,4/1/2008,3,1.86559998989105,,,,
11/16/2006,5/1/2008,3,1.83060002326965,,,,
11/16/2006,12/1/2006,3,1.66050004959106,1.73259997367859,1.65600001811981,36928,
11/16/2006,1/1/2007,3,1.70510005950928,1.78059995174408,1.70150005817413,27559,
11/16/2006,4/1/2007,3,1.74210000038147,1.81500005722046,1.74349999427795,533,
11/16/2006,12/1/2006,4,1.541100025177,1.62699997425079,1.52450001239777,20804,
11/16/2006,1/1/2007,4,1.56089997291565,1.64499998092651,1.55069994926453,17031,
11/16/2006,2/1/2007,4,1.59089994430542,1.66999995708466,1.58519995212555,4439,
11/16/2006,3/1/2007,4,1.62189996242523,1.67750000953674,1.62249994277954,2151,
11/16/2006,4/1/2007,4,1.77090001106262,1.79999995231628,1.79999995231628,1230,
11/16/2006,5/1/2007,4,1.7989000082016,1.85000002384186,1.85000002384186,954,
11/16/2006,6/1/2007,4,1.82089996337891,1.86000001430511,1.86000001430511,535,
11/16/2006,7/1/2007,4,1.83340001106262,1.86500000953674,1.86500000953674,212,
11/16/2006,8/1/2007,4,1.83539998531342,0,0,0,
11/16/2006,9/1/2007,4,1.82690000534058,0,0,25,
11/16/2006,10/1/2007,4,1.71490001678467,0,0,25,
11/16/2006,11/1/2007,4,1.67789995670319,0,0,0,
11/17/2006,12/1/2006,1,55.810001373291,,,,
11/17/2006,3/1/2007,1,61.7000007629395,,,,
11/17/2006,4/1/2007,1,62.6300010681152,,,,
11/17/2006,5/1/2007,1,63.3899993896484,,,,
11/17/2006,6/1/2007,1,64.0400009155273,,,,
11/17/2006,7/1/2007,1,64.620002746582,,,,
11/17/2006,8/1/2007,1,65.129997253418,,,,
11/17/2006,9/1/2007,1,65.5899963378906,,,,
11/17/2006,10/1/2007,1,66,,,,
11/17/2006,11/1/2007,1,66.3600006103516,,,,
11/17/2006,12/1/2007,1,66.6699981689453,,,,
11/17/2006,1/1/2008,1,66.9199981689453,,,,
11/17/2006,2/1/2008,1,67.129997253418,,,,
11/17/2006,3/1/2008,1,67.3199996948242,,,,
11/17/2006,4/1/2008,1,67.4899978637695,,,,
11/17/2006,5/1/2008,1,67.620002746582,,,,
11/17/2006,6/1/2008,1,67.7399978637695,,,,
11/17/2006,7/1/2008,1,67.8300018310547,,,,
11/17/2006,8/1/2008,1,67.9000015258789,,,,
11/17/2006,9/1/2008,1,67.9400024414062,,,,
11/17/2006,10/1/2008,1,67.9599990844727,,,,
11/17/2006,11/1/2008,1,67.9700012207031,,,,
11/17/2006,12/1/2008,1,67.9700012207031,,,,
11/17/2006,1/1/2009,1,67.9300003051758,,,,
11/17/2006,2/1/2009,1,67.8899993896484,,,,
11/17/2006,3/1/2009,1,67.8499984741211,,,,
11/17/2006,4/1/2009,1,67.7900009155273,,,,
11/17/2006,5/1/2009,1,67.7200012207031,,,,
11/17/2006,6/1/2009,1,67.6500015258789,,,,
11/17/2006,7/1/2009,1,67.5800018310547,,,,
11/17/2006,8/1/2009,1,67.5,,,,
11/17/2006,9/1/2009,1,67.4199981689453,,,,
11/17/2006,10/1/2009,1,67.3300018310547,,,,
11/17/2006,11/1/2009,1,67.25,,,,
11/17/2006,12/1/2009,1,67.1699981689453,,,,
11/17/2006,1/1/2010,1,67.0800018310547,,,,
11/17/2006,2/1/2010,1,66.9899978637695,,,,
11/17/2006,3/1/2010,1,66.9000015258789,,,,
11/17/2006,4/1/2010,1,66.8099975585938,,,,
11/17/2006,5/1/2010,1,66.7200012207031,,,,
11/17/2006,6/1/2010,1,66.629997253418,,,,
11/17/2006,7/1/2010,1,66.5400009155273,,,,
11/17/2006,8/1/2010,1,66.4499969482422,,,,
11/17/2006,9/1/2010,1,66.3600006103516,,,,
11/17/2006,10/1/2010,1,66.2699966430664,,,,
11/17/2006,11/1/2010,1,66.1800003051758,,,,
11/17/2006,12/1/2010,1,66.0899963378906,,,,
11/17/2006,1/1/2011,1,66,,,,
11/17/2006,2/1/2011,1,65.9100036621094,,,,
11/17/2006,3/1/2011,1,65.8199996948242,,,,
11/17/2006,4/1/2011,1,65.7300033569336,,,,
11/17/2006,5/1/2011,1,65.6399993896484,,,,
11/17/2006,6/1/2011,1,65.5500030517578,,,,
11/17/2006,7/1/2011,1,65.4599990844727,,,,
11/17/2006,8/1/2011,1,65.379997253418,,,,
11/17/2006,9/1/2011,1,65.3000030517578,,,,
11/17/2006,10/1/2011,1,65.2200012207031,,,,
11/17/2006,11/1/2011,1,65.1399993896484,,,,
11/17/2006,12/1/2011,1,65.0599975585938,,,,
11/17/2006,12/1/2012,1,64.0899963378906,,,,
11/17/2006,1/1/2007,1,58.9700012207031,59.0299987792969,57.7999992370606,165139,
11/17/2006,2/1/2007,1,60.5400009155273,60.5999984741211,59.4300003051758,41908,
11/17/2006,12/1/2006,2,1.541100025177,,,,
11/17/2006,1/1/2007,2,1.55110001564026,,,,
11/17/2006,12/1/2006,3,1.66890001296997,,,,
11/17/2006,1/1/2007,3,1.71689999103546,,,,
11/17/2006,2/1/2007,3,1.74890005588532,,,,
11/17/2006,3/1/2007,3,1.76040005683899,,,,
11/17/2006,4/1/2007,3,1.75839996337891,,,,
11/17/2006,5/1/2007,3,1.75689995288849,,,,
11/17/2006,6/1/2007,3,1.75989997386932,,,,
11/17/2006,7/1/2007,3,1.77240002155304,,,,
11/17/2006,8/1/2007,3,1.79089999198914,,,,
11/17/2006,9/1/2007,3,1.81439995765686,,,,
11/17/2006,10/1/2007,3,1.83990001678467,,,,
11/17/2006,11/1/2007,3,1.8688999414444,,,,
11/17/2006,12/1/2007,3,1.89839994907379,,,,
11/17/2006,1/1/2008,3,1.92089998722076,,,,
11/17/2006,2/1/2008,3,1.92990005016327,,,,
11/17/2006,3/1/2008,3,1.92239999771118,,,,
11/17/2006,4/1/2008,3,1.88590002059937,,,,
11/17/2006,5/1/2008,3,1.85189998149872,,,,
11/17/2006,12/1/2006,4,1.54929995536804,1.55250000953674,1.5,16682,
11/17/2006,1/1/2007,4,1.57079994678497,1.57299995422363,1.52999997138977,13343,
11/17/2006,2/1/2007,4,1.60230004787445,1.60150003433228,1.56729996204376,1690,
11/17/2006,3/1/2007,4,1.63530004024506,1.61500000953674,1.60000002384186,929,
11/17/2006,4/1/2007,4,1.78629994392395,1.76499998569489,1.76499998569489,1520,
11/17/2006,5/1/2007,4,1.81429994106293,1.79499995708466,1.79499995708466,1042,
11/17/2006,6/1/2007,4,1.83729994297028,1.82249999046326,1.82249999046326,380,
11/17/2006,7/1/2007,4,1.85080003738403,0,0,390,
11/17/2006,8/1/2007,4,1.85430002212524,0,0,100,
11/17/2006,9/1/2007,4,1.84630000591278,0,0,565,
11/17/2006,10/1/2007,4,1.73430001735687,0,0,210,
11/17/2006,11/1/2007,4,1.69729995727539,0,0,50,
11/20/2006,1/1/2007,1,58.7999992370605,,,,
11/20/2006,2/1/2007,1,60.2799987792969,,,,
11/20/2006,3/1/2007,1,61.4700012207031,,,,
11/20/2006,4/1/2007,1,62.4300003051758,,,,
11/20/2006,5/1/2007,1,63.2400016784668,,,,
11/20/2006,6/1/2007,1,63.939998626709,,,,
11/20/2006,7/1/2007,1,64.5699996948242,,,,
11/20/2006,8/1/2007,1,65.129997253418,,,,
11/20/2006,9/1/2007,1,65.629997253418,,,,
11/20/2006,10/1/2007,1,66.0699996948242,,,,
11/20/2006,11/1/2007,1,66.4599990844727,,,,
11/20/2006,12/1/2007,1,66.8000030517578,,,,
11/20/2006,1/1/2008,1,67.0699996948242,,,,
11/20/2006,2/1/2008,1,67.3000030517578,,,,
11/20/2006,3/1/2008,1,67.5100021362305,,,,
11/20/2006,4/1/2008,1,67.6999969482422,,,,
11/20/2006,5/1/2008,1,67.8600006103516,,,,
11/20/2006,6/1/2008,1,68,,,,
11/20/2006,7/1/2008,1,68.1100006103516,,,,
11/20/2006,8/1/2008,1,68.1999969482422,,,,
11/20/2006,9/1/2008,1,68.2600021362305,,,,
11/20/2006,10/1/2008,1,68.3000030517578,,,,
11/20/2006,11/1/2008,1,68.3300018310547,,,,
11/20/2006,12/1/2008,1,68.3499984741211,,,,
11/20/2006,1/1/2009,1,68.3199996948242,,,,
11/20/2006,2/1/2009,1,68.2900009155273,,,,
11/20/2006,3/1/2009,1,68.2600021362305,,,,
11/20/2006,4/1/2009,1,68.2099990844727,,,,
11/20/2006,5/1/2009,1,68.1600036621094,,,,
11/20/2006,6/1/2009,1,68.1100006103516,,,,
11/20/2006,7/1/2009,1,68.0400009155273,,,,
11/20/2006,8/1/2009,1,67.9599990844727,,,,
11/20/2006,9/1/2009,1,67.879997253418,,,,
11/20/2006,10/1/2009,1,67.8000030517578,,,,
11/20/2006,11/1/2009,1,67.7200012207031,,,,
11/20/2006,12/1/2009,1,67.6399993896484,,,,
11/20/2006,1/1/2010,1,67.5699996948242,,,,
11/20/2006,2/1/2010,1,67.4899978637695,,,,
11/20/2006,3/1/2010,1,67.4100036621094,,,,
11/20/2006,4/1/2010,1,67.3300018310547,,,,
11/20/2006,5/1/2010,1,67.25,,,,
11/20/2006,6/1/2010,1,67.1699981689453,,,,
11/20/2006,7/1/2010,1,67.0899963378906,,,,
11/20/2006,8/1/2010,1,67.0100021362305,,,,
11/20/2006,9/1/2010,1,66.9300003051758,,,,
11/20/2006,10/1/2010,1,66.8499984741211,,,,
11/20/2006,11/1/2010,1,66.7699966430664,,,,
11/20/2006,12/1/2010,1,66.6900024414062,,,,
11/20/2006,1/1/2011,1,66.6100006103516,,,,
11/20/2006,2/1/2011,1,66.5299987792969,,,,
11/20/2006,3/1/2011,1,66.4499969482422,,,,
11/20/2006,4/1/2011,1,66.370002746582,,,,
11/20/2006,5/1/2011,1,66.2900009155274,,,,
11/20/2006,6/1/2011,1,66.2099990844727,,,,
11/20/2006,7/1/2011,1,66.1399993896484,,,,
11/20/2006,8/1/2011,1,66.0699996948242,,,,
11/20/2006,9/1/2011,1,66,,,,
11/20/2006,10/1/2011,1,65.9300003051758,,,,
11/20/2006,11/1/2011,1,65.8600006103516,,,,
11/20/2006,12/1/2011,1,65.7900009155273,,,,
11/20/2006,1/1/2012,1,65.7200012207031,,,,
11/20/2006,2/1/2012,1,65.6500015258789,,,,
11/20/2006,3/1/2012,1,65.5800018310547,,,,
11/20/2006,4/1/2012,1,65.5100021362305,,,,
11/20/2006,5/1/2012,1,65.4400024414062,,,,
11/20/2006,6/1/2012,1,65.370002746582,,,,
11/20/2006,7/1/2012,1,65.2900009155273,,,,
11/20/2006,8/1/2012,1,65.2099990844727,,,,
11/20/2006,9/1/2012,1,65.129997253418,,,,
11/20/2006,10/1/2012,1,65.0500030517578,,,,
11/20/2006,11/1/2012,1,64.9700012207031,,,,
11/20/2006,12/1/2012,1,64.8899993896484,,,,
11/20/2006,12/1/2006,2,1.55429995059967,,,,
11/20/2006,1/1/2007,2,1.5592999458313,,,,
11/20/2006,12/1/2006,3,1.67079997062683,,,,
11/20/2006,1/1/2007,3,1.71850001811981,,,,
11/20/2006,2/1/2007,3,1.75250005722046,,,,
11/20/2006,3/1/2007,3,1.76549994945526,,,,
11/20/2006,4/1/2007,3,1.76450002193451,,,,
11/20/2006,5/1/2007,3,1.76349997520447,,,,
11/20/2006,6/1/2007,3,1.7664999961853,,,,
11/20/2006,7/1/2007,3,1.77900004386902,,,,
11/20/2006,8/1/2007,3,1.79799997806549,,,,
11/20/2006,9/1/2007,3,1.82200002670288,,,,
11/20/2006,10/1/2007,3,1.84800004959106,,,,
11/20/2006,11/1/2007,3,1.87750005722046,,,,
11/20/2006,12/1/2007,3,1.90750002861023,,,,
11/20/2006,1/1/2008,3,1.92999994754791,,,,
11/20/2006,2/1/2008,3,1.93900001049042,,,,
11/20/2006,3/1/2008,3,1.93149995803833,,,,
11/20/2006,4/1/2008,3,1.89499998092651,,,,
11/20/2006,5/1/2008,3,1.86099994182587,,,,
11/20/2006,12/1/2006,4,1.56050002574921,1.56840002536774,1.5324000120163,16357,
11/20/2006,1/1/2007,4,1.57079994678497,1.58000004291534,1.55250000953674,13679,
11/20/2006,2/1/2007,4,1.59730005264282,1.60500001907349,1.58350002765656,3217,
11/20/2006,3/1/2007,4,1.62929999828339,1.63499999046326,1.62450003623962,784,
11/20/2006,4/1/2007,4,1.77929997444153,1.78250002861023,1.78250002861023,215,
11/20/2006,5/1/2007,4,1.80630004405975,0,0,245,
11/20/2006,6/1/2007,4,1.82879996299744,1.8289999961853,1.8289999961853,134,
11/20/2006,7/1/2007,4,1.84130001068115,1.84899997711182,1.83899998664856,165,
11/20/2006,8/1/2007,4,1.84379994869232,0,0,0,
11/20/2006,9/1/2007,4,1.83480000495911,0,0,346,
11/20/2006,10/1/2007,4,1.72179996967316,1.72430002689362,1.72430002689362,3,
11/20/2006,11/1/2007,4,1.68379998207092,0,0,0,
11/21/2006,2/1/2007,1,61.5400009155273,,,,
11/21/2006,3/1/2007,1,62.6399993896484,,,,
11/21/2006,4/1/2007,1,63.5400009155273,,,,
11/21/2006,5/1/2007,1,64.3199996948242,,,,
11/21/2006,6/1/2007,1,65,,,,
11/21/2006,7/1/2007,1,65.5999984741211,,,,
11/21/2006,8/1/2007,1,66.129997253418,,,,
11/21/2006,9/1/2007,1,66.5899963378906,,,,
11/21/2006,10/1/2007,1,67,,,,
11/21/2006,11/1/2007,1,67.3600006103516,,,,
11/21/2006,12/1/2007,1,67.6699981689453,,,,
11/21/2006,1/1/2008,1,67.9400024414062,,,,
11/21/2006,2/1/2008,1,68.1600036621094,,,,
11/21/2006,3/1/2008,1,68.3399963378906,,,,
11/21/2006,4/1/2008,1,68.5100021362305,,,,
11/21/2006,5/1/2008,1,68.6600036621094,,,,
11/21/2006,6/1/2008,1,68.7900009155274,,,,
11/21/2006,7/1/2008,1,68.879997253418,,,,
11/21/2006,8/1/2008,1,68.9300003051758,,,,
11/21/2006,9/1/2008,1,68.9700012207031,,,,
11/21/2006,10/1/2008,1,68.9899978637695,,,,
11/21/2006,11/1/2008,1,69.0100021362305,,,,
11/21/2006,12/1/2008,1,69.0299987792969,,,,
11/21/2006,1/1/2009,1,69.0100021362305,,,,
11/21/2006,2/1/2009,1,68.9800033569336,,,,
11/21/2006,3/1/2009,1,68.9499969482422,,,,
11/21/2006,4/1/2009,1,68.9000015258789,,,,
11/21/2006,5/1/2009,1,68.8499984741211,,,,
11/21/2006,6/1/2009,1,68.8000030517578,,,,
11/21/2006,7/1/2009,1,68.7300033569336,,,,
11/21/2006,8/1/2009,1,68.6500015258789,,,,
11/21/2006,9/1/2009,1,68.5699996948242,,,,
11/21/2006,10/1/2009,1,68.4899978637695,,,,
11/21/2006,11/1/2009,1,68.4100036621094,,,,
11/21/2006,12/1/2009,1,68.3300018310547,,,,
11/21/2006,1/1/2010,1,68.2600021362305,,,,
11/21/2006,2/1/2010,1,68.1900024414063,,,,
11/21/2006,3/1/2010,1,68.120002746582,,,,
11/21/2006,4/1/2010,1,68.0500030517578,,,,
11/21/2006,5/1/2010,1,67.9800033569336,,,,
11/21/2006,6/1/2010,1,67.9100036621094,,,,
11/21/2006,7/1/2010,1,67.8300018310547,,,,
11/21/2006,8/1/2010,1,67.75,,,,
11/21/2006,9/1/2010,1,67.6699981689453,,,,
11/21/2006,10/1/2010,1,67.5899963378906,,,,
11/21/2006,11/1/2010,1,67.5100021362305,,,,
11/21/2006,12/1/2010,1,67.4300003051758,,,,
11/21/2006,1/1/2011,1,67.3499984741211,,,,
11/21/2006,2/1/2011,1,67.2699966430664,,,,
11/21/2006,3/1/2011,1,67.1900024414063,,,,
11/21/2006,4/1/2011,1,67.1100006103516,,,,
11/21/2006,5/1/2011,1,67.0299987792969,,,,
11/21/2006,6/1/2011,1,66.9499969482422,,,,
11/21/2006,7/1/2011,1,66.879997253418,,,,
11/21/2006,8/1/2011,1,66.8099975585938,,,,
11/21/2006,9/1/2011,1,66.7399978637695,,,,
11/21/2006,10/1/2011,1,66.6699981689453,,,,
11/21/2006,11/1/2011,1,66.5999984741211,,,,
11/21/2006,12/1/2011,1,66.5299987792969,,,,
11/21/2006,1/1/2012,1,66.4499969482422,,,,
11/21/2006,2/1/2012,1,66.370002746582,,,,
11/21/2006,3/1/2012,1,66.2900009155274,,,,
11/21/2006,4/1/2012,1,66.2099990844727,,,,
11/21/2006,5/1/2012,1,66.129997253418,,,,
11/21/2006,6/1/2012,1,66.0500030517578,,,,
11/21/2006,7/1/2012,1,65.9700012207031,,,,
11/21/2006,8/1/2012,1,65.8899993896484,,,,
11/21/2006,9/1/2012,1,65.8099975585938,,,,
11/21/2006,10/1/2012,1,65.7300033569336,,,,
11/21/2006,11/1/2012,1,65.6500015258789,,,,
11/21/2006,12/1/2012,1,65.5699996948242,,,,
11/21/2006,1/1/2007,1,60.1699981689453,60.4000015258789,58.6100006103516,145381,
11/21/2006,12/1/2006,2,1.63269996643066,,,,
11/21/2006,1/1/2007,2,1.63269996643066,,,,
11/21/2006,12/1/2006,3,1.73310005664825,,,,
11/21/2006,2/1/2007,3,1.80610001087189,,,,
11/21/2006,3/1/2007,3,1.8150999546051,,,,
11/21/2006,4/1/2007,3,1.81060004234314,,,,
11/21/2006,5/1/2007,3,1.80710005760193,,,,
11/21/2006,6/1/2007,3,1.80859994888306,,,,
11/21/2006,7/1/2007,3,1.81959998607636,,,,
11/21/2006,8/1/2007,3,1.83759999275208,,,,
11/21/2006,9/1/2007,3,1.86059999465942,,,,
11/21/2006,10/1/2007,3,1.88510000705719,,,,
11/21/2006,11/1/2007,3,1.91310000419617,,,,
11/21/2006,12/1/2007,3,1.94159996509552,,,,
11/21/2006,1/1/2008,3,1.96360003948212,,,,
11/21/2006,2/1/2008,3,1.97160005569458,,,,
11/21/2006,3/1/2008,3,1.96259999275208,,,,
11/21/2006,4/1/2008,3,1.92460000514984,,,,
11/21/2006,5/1/2008,3,1.88960003852844,,,,
11/21/2006,1/1/2007,3,1.77859997749329,1.78100001811981,1.71700000762939,37086,
11/21/2006,12/1/2006,4,1.64269995689392,1.64499998092651,1.567999958992,21894,
11/21/2006,1/1/2007,4,1.63789999485016,1.64199995994568,1.57850003242493,22138,
11/21/2006,2/1/2007,4,1.65639996528626,1.6599999666214,1.60090005397797,5144,
11/21/2006,3/1/2007,4,1.68540000915527,1.66999995708466,1.66999995708466,1028,
11/21/2006,4/1/2007,4,1.833899974823,1.79999995231628,1.79499995708466,785,
11/21/2006,5/1/2007,4,1.86039996147156,1.83500003814697,1.83500003814697,833,
11/21/2006,6/1/2007,4,1.88240003585815,1.87000000476837,1.86000001430511,250,
11/21/2006,7/1/2007,4,1.8944000005722,0,0,140,
11/21/2006,8/1/2007,4,1.896399974823,0,0,5,
11/21/2006,9/1/2007,4,1.88639998435974,1.86500000953674,1.85500001907349,526,
11/21/2006,10/1/2007,4,1.77240002155304,0,0,30,
11/21/2006,11/1/2007,4,1.73339998722076,0,0,5,
11/22/2006,2/1/2007,1,60.7400016784668,,,,
11/22/2006,3/1/2007,1,61.8899993896484,,,,
11/22/2006,4/1/2007,1,62.8199996948242,,,,
11/22/2006,5/1/2007,1,63.6199989318848,,,,
11/22/2006,6/1/2007,1,64.3199996948242,,,,
11/22/2006,7/1/2007,1,64.9400024414063,,,,
11/22/2006,8/1/2007,1,65.4899978637695,,,,
11/22/2006,9/1/2007,1,65.9800033569336,,,,
11/22/2006,10/1/2007,1,66.4199981689453,,,,
11/22/2006,11/1/2007,1,66.7900009155273,,,,
11/22/2006,12/1/2007,1,67.1100006103516,,,,
11/22/2006,1/1/2008,1,67.4100036621094,,,,
11/22/2006,2/1/2008,1,67.6500015258789,,,,
11/22/2006,3/1/2008,1,67.8499984741211,,,,
11/22/2006,4/1/2008,1,68.0299987792969,,,,
11/22/2006,5/1/2008,1,68.1800003051758,,,,
11/22/2006,6/1/2008,1,68.3099975585938,,,,
11/22/2006,7/1/2008,1,68.4300003051758,,,,
11/22/2006,8/1/2008,1,68.5100021362305,,,,
11/22/2006,9/1/2008,1,68.5699996948242,,,,
11/22/2006,10/1/2008,1,68.5999984741211,,,,
11/22/2006,11/1/2008,1,68.629997253418,,,,
11/22/2006,12/1/2008,1,68.6600036621094,,,,
11/22/2006,1/1/2009,1,68.6500015258789,,,,
11/22/2006,2/1/2009,1,68.6399993896484,,,,
11/22/2006,3/1/2009,1,68.620002746582,,,,
11/22/2006,4/1/2009,1,68.5999984741211,,,,
11/22/2006,5/1/2009,1,68.5800018310547,,,,
11/22/2006,6/1/2009,1,68.5599975585938,,,,
11/22/2006,7/1/2009,1,68.5199966430664,,,,
11/22/2006,8/1/2009,1,68.4700012207031,,,,
11/22/2006,9/1/2009,1,68.4199981689453,,,,
11/22/2006,10/1/2009,1,68.370002746582,,,,
11/22/2006,11/1/2009,1,68.3199996948242,,,,
11/22/2006,12/1/2009,1,68.2600021362305,,,,
11/22/2006,1/1/2010,1,68.1900024414063,,,,
11/22/2006,2/1/2010,1,68.120002746582,,,,
11/22/2006,3/1/2010,1,68.0500030517578,,,,
11/22/2006,4/1/2010,1,67.9800033569336,,,,
11/22/2006,5/1/2010,1,67.9100036621094,,,,
11/22/2006,6/1/2010,1,67.8399963378906,,,,
11/22/2006,7/1/2010,1,67.7600021362305,,,,
11/22/2006,8/1/2010,1,67.6900024414063,,,,
11/22/2006,9/1/2010,1,67.620002746582,,,,
11/22/2006,10/1/2010,1,67.5500030517578,,,,
11/22/2006,11/1/2010,1,67.4800033569336,,,,
11/22/2006,12/1/2010,1,67.4100036621094,,,,
11/22/2006,1/1/2011,1,67.3399963378906,,,,
11/22/2006,2/1/2011,1,67.2699966430664,,,,
11/22/2006,3/1/2011,1,67.1999969482422,,,,
11/22/2006,4/1/2011,1,67.1399993896484,,,,
11/22/2006,5/1/2011,1,67.0800018310547,,,,
11/22/2006,6/1/2011,1,67.0199966430664,,,,
11/22/2006,7/1/2011,1,66.9599990844727,,,,
11/22/2006,8/1/2011,1,66.9000015258789,,,,
11/22/2006,9/1/2011,1,66.8399963378906,,,,
11/22/2006,10/1/2011,1,66.7799987792969,,,,
11/22/2006,11/1/2011,1,66.7200012207031,,,,
11/22/2006,12/1/2011,1,66.6600036621094,,,,
11/22/2006,1/1/2012,1,66.5999984741211,,,,
11/22/2006,2/1/2012,1,66.5400009155273,,,,
11/22/2006,3/1/2012,1,66.4800033569336,,,,
11/22/2006,4/1/2012,1,66.4199981689453,,,,
11/22/2006,5/1/2012,1,66.3600006103516,,,,
11/22/2006,6/1/2012,1,66.2900009155274,,,,
11/22/2006,7/1/2012,1,66.2200012207031,,,,
11/22/2006,8/1/2012,1,66.1500015258789,,,,
11/22/2006,9/1/2012,1,66.0899963378906,,,,
11/22/2006,10/1/2012,1,66.0299987792969,,,,
11/22/2006,11/1/2012,1,65.9700012207031,,,,
11/22/2006,12/1/2012,1,65.9100036621094,,,,
11/22/2006,1/1/2007,1,59.2400016784668,60.3499984741211,58.3499984741211,172821,
11/22/2006,12/1/2006,2,1.58879995346069,,,,
11/22/2006,1/1/2007,2,1.58729994297028,,,,
11/22/2006,12/1/2006,3,1.66649997234344,,,,
11/22/2006,1/1/2007,3,1.71870005130768,,,,
11/22/2006,2/1/2007,3,1.75069999694824,,,,
11/22/2006,3/1/2007,3,1.76219999790192,,,,
11/22/2006,4/1/2007,3,1.75969994068146,,,,
11/22/2006,5/1/2007,3,1.75870001316071,,,,
11/22/2006,6/1/2007,3,1.76219999790192,,,,
11/22/2006,7/1/2007,3,1.77470004558563,,,,
11/22/2006,8/1/2007,3,1.79419994354248,,,,
11/22/2006,9/1/2007,3,1.81819999217987,,,,
11/22/2006,10/1/2007,3,1.84370005130768,,,,
11/22/2006,11/1/2007,3,1.87269997596741,,,,
11/22/2006,12/1/2007,3,1.9021999835968,,,,
11/22/2006,1/1/2008,3,1.92470002174377,,,,
11/22/2006,2/1/2008,3,1.93320000171661,,,,
11/22/2006,3/1/2008,3,1.92519998550415,,,,
11/22/2006,4/1/2008,3,1.88820004463196,,,,
11/22/2006,5/1/2008,3,1.85370004177094,,,,
11/22/2006,12/1/2006,4,1.59669995307922,1.63999998569489,1.58000004291534,17762,
11/22/2006,1/1/2007,4,1.59769999980927,1.63699996471405,1.58000004291534,19560,
11/22/2006,2/1/2007,4,1.62220001220703,1.65499997138977,1.60599994659424,3305,
11/22/2006,3/1/2007,4,1.65320003032684,1.64230000972748,1.64230000972748,877,
11/22/2006,4/1/2007,4,1.80369997024536,1.80400002002716,1.79470002651215,366,
11/22/2006,5/1/2007,4,1.83169996738434,1.81500005722046,1.81500005722046,751,
11/22/2006,6/1/2007,4,1.85420000553131,0,0,357,
11/22/2006,7/1/2007,4,1.86670005321503,1.85500001907349,1.85500001907349,25,
11/22/2006,8/1/2007,4,1.8691999912262,1.86500000953674,1.86500000953674,138,
11/22/2006,9/1/2007,4,1.86020004749298,0,0,230,
11/22/2006,10/1/2007,4,1.74720001220703,0,0,50,
11/22/2006,11/1/2007,4,1.7092000246048,0,0,0,
11/27/2006,1/1/2007,1,60.3199996948242,60.439998626709,59.2599983215332,143843,
11/27/2006,2/1/2007,1,61.689998626709,61.7799987792969,60.7099990844727,53381,
11/27/2006,3/1/2007,1,62.7200012207031,62.7999992370606,61.8300018310547,11781,
11/27/2006,4/1/2007,1,63.5800018310547,63.6800003051758,62.7799987792969,6913,
11/27/2006,5/1/2007,1,64.3300018310547,64.25,63.8300018310547,3198,
11/27/2006,6/1/2007,1,64.9899978637695,65.0299987792969,64.5,4718,
11/27/2006,7/1/2007,1,65.5699996948242,65.4499969482422,65.4499969482422,723,
11/27/2006,8/1/2007,1,66.0899963378906,0,0,1943,
11/27/2006,9/1/2007,1,66.5599975585937,0,0,960,
11/27/2006,10/1/2007,1,66.9899978637695,0,0,15089,
11/27/2006,11/1/2007,1,67.3499984741211,0,0,177,
11/27/2006,12/1/2007,1,67.6600036621094,67.8099975585937,67.2900009155273,23980,
11/27/2006,1/1/2008,1,67.9100036621094,0,0,3178,
11/27/2006,2/1/2008,1,68.129997253418,0,0,915,
11/27/2006,3/1/2008,1,68.3199996948242,0,0,1465,
11/27/2006,4/1/2008,1,68.4899978637695,0,0,328,
11/27/2006,5/1/2008,1,68.629997253418,0,0,3,
11/27/2006,6/1/2008,1,68.75,68.9000015258789,68.5,2101,
11/27/2006,7/1/2008,1,68.8499984741211,0,0,0,
11/27/2006,8/1/2008,1,68.9199981689453,0,0,0,
11/27/2006,9/1/2008,1,68.9800033569336,0,0,265,
11/27/2006,10/1/2008,1,69,0,0,3380,
11/27/2006,11/1/2008,1,69.0199966430664,0,0,0,
11/27/2006,12/1/2008,1,69.0400009155273,69.3000030517578,68.6999969482422,4474,
11/27/2006,1/1/2009,1,69.0100021362305,0,0,0,
11/27/2006,2/1/2009,1,68.9899978637695,0,0,0,
11/27/2006,3/1/2009,1,68.9599990844727,0,0,500,
11/27/2006,4/1/2009,1,68.9300003051758,0,0,0,
11/27/2006,5/1/2009,1,68.9000015258789,0,0,0,
11/27/2006,6/1/2009,1,68.870002746582,0,0,0,
11/27/2006,7/1/2009,1,68.8300018310547,0,0,0,
11/27/2006,8/1/2009,1,68.7799987792969,0,0,0,
11/27/2006,9/1/2009,1,68.7300033569336,0,0,0,
11/27/2006,10/1/2009,1,68.6699981689453,0,0,0,
11/27/2006,11/1/2009,1,68.6100006103516,0,0,0,
11/27/2006,12/1/2009,1,68.5400009155273,68.9899978637695,68.5199966430664,3352,
11/27/2006,1/1/2010,1,68.4899978637695,0,0,0,
11/27/2006,2/1/2010,1,68.4400024414063,0,0,0,
11/27/2006,3/1/2010,1,68.3899993896484,0,0,0,
11/27/2006,4/1/2010,1,68.3399963378906,0,0,0,
11/27/2006,5/1/2010,1,68.2900009155273,0,0,0,
11/27/2006,6/1/2010,1,68.2200012207031,0,0,0,
11/27/2006,7/1/2010,1,68.1399993896484,0,0,0,
11/27/2006,8/1/2010,1,68.0699996948242,0,0,0,
11/27/2006,9/1/2010,1,68,0,0,0,
11/27/2006,10/1/2010,1,67.9300003051758,0,0,0,
11/27/2006,11/1/2010,1,67.8600006103516,0,0,0,
11/27/2006,12/1/2010,1,67.7900009155273,0,0,3917,
11/27/2006,1/1/2011,1,67.7300033569336,0,0,0,
11/27/2006,2/1/2011,1,67.6699981689453,0,0,0,
11/27/2006,3/1/2011,1,67.6100006103516,0,0,0,
11/27/2006,4/1/2011,1,67.5599975585938,0,0,0,
11/27/2006,5/1/2011,1,67.5100021362305,0,0,0,
11/27/2006,6/1/2011,1,67.4599990844727,0,0,0,
11/27/2006,7/1/2011,1,67.4100036621094,0,0,0,
11/27/2006,8/1/2011,1,67.3600006103516,0,0,0,
11/27/2006,9/1/2011,1,67.3000030517578,0,0,0,
11/27/2006,10/1/2011,1,67.2399978637695,0,0,0,
11/27/2006,11/1/2011,1,67.1800003051758,0,0,0,
11/27/2006,12/1/2011,1,67.120002746582,0,0,3462,
11/27/2006,1/1/2012,1,67.0599975585938,0,0,0,
11/27/2006,2/1/2012,1,67,0,0,0,
11/27/2006,3/1/2012,1,66.9400024414063,0,0,0,
11/27/2006,4/1/2012,1,66.879997253418,0,0,0,
11/27/2006,5/1/2012,1,66.8199996948242,0,0,0,
11/27/2006,6/1/2012,1,66.75,0,0,0,
11/27/2006,7/1/2012,1,66.6800003051758,0,0,0,
11/27/2006,8/1/2012,1,66.6100006103516,0,0,0,
11/27/2006,9/1/2012,1,66.5500030517578,0,0,0,
11/27/2006,10/1/2012,1,66.4899978637695,0,0,0,
11/27/2006,11/1/2012,1,66.4300003051758,0,0,0,
11/27/2006,12/1/2012,1,66.370002746582,66.5,66.5,156,
11/27/2006,12/1/2006,2,1.59370005130768,,,,
11/27/2006,1/1/2007,2,1.59119999408722,,,,
11/27/2006,12/1/2006,3,1.70519995689392,1.7150000333786,1.67809998989105,27965,
11/27/2006,1/1/2007,3,1.7577999830246,1.76600003242493,1.72850000858307,30160,
11/27/2006,2/1/2007,3,1.78929996490479,1.79700005054474,1.76289999485016,6452,
11/27/2006,3/1/2007,3,1.80079996585846,1.80499994754791,1.7804000377655,1681,
11/27/2006,4/1/2007,3,1.79680001735687,1.79550004005432,1.77600002288818,775,
11/27/2006,5/1/2007,3,1.79480004310608,1.7940000295639,1.78999996185303,103,
11/27/2006,6/1/2007,3,1.79779994487762,1.79900002479553,1.77250003814697,722,
11/27/2006,7/1/2007,3,1.80980002880096,1.80999994277954,1.78149998188019,200,
11/27/2006,8/1/2007,3,1.8293000459671,1.83399999141693,1.83200001716614,352,
11/27/2006,9/1/2007,3,1.85280001163483,0,0,0,
11/27/2006,10/1/2007,3,1.87779998779297,0,0,0,
11/27/2006,11/1/2007,3,1.90680003166199,1.9025000333786,1.9025000333786,1,
11/27/2006,12/1/2007,3,1.93630003929138,1.92999994754791,1.92250001430511,61,
11/27/2006,1/1/2008,3,1.95879995822907,1.95000004768372,1.95000004768372,76,
11/27/2006,2/1/2008,3,1.96730005741119,1.96000003814697,1.96000003814697,1,
11/27/2006,3/1/2008,3,1.95930004119873,1.95000004768372,1.95000004768372,2,
11/27/2006,4/1/2008,3,1.92229998111725,1.91499996185303,1.91499996185303,1,
11/27/2006,5/1/2008,3,1.88730001449585,1.87849998474121,1.87849998474121,27,
11/27/2006,12/1/2006,4,1.5974999666214,1.61249995231628,1.58200001716614,15065,
11/27/2006,1/1/2007,4,1.60109996795654,1.61650002002716,1.58700001239777,16160,
11/27/2006,2/1/2007,4,1.63160002231598,1.63900005817413,1.61899995803833,1981,
11/27/2006,3/1/2007,4,1.66559994220734,0,0,804,
11/27/2006,4/1/2007,4,1.81910002231598,1.8125,1.8125,635,
11/27/2006,5/1/2007,4,1.84710001945496,0,0,829,
11/27/2006,6/1/2007,4,1.8701000213623,1.86500000953674,1.85500001907349,413,
11/27/2006,7/1/2007,4,1.8831000328064,0,0,23,
11/27/2006,8/1/2007,4,1.88610005378723,0,0,174,
11/27/2006,9/1/2007,4,1.8775999546051,0,0,283,
11/27/2006,10/1/2007,4,1.76460003852844,0,0,0,
11/27/2006,11/1/2007,4,1.72660005092621,0,0,0,
11/28/2006,8/1/2008,1,68.9199981689453,,,,
11/28/2006,1/1/2007,1,60.9900016784668,61.2000007629395,60.2099990844727,151496,
11/28/2006,2/1/2007,1,62.3899993896484,62.560001373291,61.5999984741211,58708,
11/28/2006,3/1/2007,1,63.3400001525879,63.5,62.5699996948242,20098,
11/28/2006,4/1/2007,1,64.0999984741211,64.1900024414062,63.5499992370606,7437,
11/28/2006,5/1/2007,1,64.7600021362305,64.8000030517578,64.3399963378906,4752,
11/28/2006,6/1/2007,1,65.3600006103516,65.5699996948242,64.9000015258789,11077,
11/28/2006,7/1/2007,1,65.9000015258789,65.9199981689453,65.8499984741211,3574,
11/28/2006,8/1/2007,1,66.3899993896484,0,0,2215,
11/28/2006,9/1/2007,1,66.8199996948242,0,0,1332,
11/28/2006,10/1/2007,1,67.1999969482422,0,0,997,
11/28/2006,11/1/2007,1,67.5100021362305,0,0,15,
11/28/2006,12/1/2007,1,67.7799987792969,67.9199981689453,67.4000015258789,5599,
11/28/2006,1/1/2008,1,68.0199966430664,0,0,200,
11/28/2006,2/1/2008,1,68.2300033569336,0,0,180,
11/28/2006,3/1/2008,1,68.4000015258789,0,0,350,
11/28/2006,4/1/2008,1,68.5400009155273,0,0,150,
11/28/2006,5/1/2008,1,68.6699981689453,0,0,0,
11/28/2006,6/1/2008,1,68.7799987792969,68.5,68.5,443,
11/28/2006,7/1/2008,1,68.8600006103516,0,0,80,
11/28/2006,9/1/2008,1,68.9700012207031,0,0,0,
11/28/2006,10/1/2008,1,68.9800033569336,0,0,520,
11/28/2006,11/1/2008,1,68.9800033569336,0,0,0,
11/28/2006,12/1/2008,1,68.9800033569336,69.0999984741211,68.7799987792969,3508,
11/28/2006,1/1/2009,1,68.9400024414063,0,0,0,
11/28/2006,2/1/2009,1,68.9100036621094,0,0,300,
11/28/2006,3/1/2009,1,68.870002746582,0,0,0,
11/28/2006,4/1/2009,1,68.8300018310547,0,0,0,
11/28/2006,5/1/2009,1,68.7900009155274,0,0,0,
11/28/2006,6/1/2009,1,68.75,0,0,150,
11/28/2006,7/1/2009,1,68.6999969482422,0,0,0,
11/28/2006,8/1/2009,1,68.6399993896484,0,0,0,
11/28/2006,9/1/2009,1,68.5800018310547,0,0,0,
11/28/2006,10/1/2009,1,68.5100021362305,0,0,0,
11/28/2006,11/1/2009,1,68.4400024414063,0,0,0,
11/28/2006,12/1/2009,1,68.3600006103516,68.5,68.4499969482422,874,
11/28/2006,1/1/2010,1,68.3099975585938,0,0,0,
11/28/2006,2/1/2010,1,68.2600021362305,0,0,0,
11/28/2006,3/1/2010,1,68.2099990844727,0,0,0,
11/28/2006,4/1/2010,1,68.1600036621094,0,0,0,
11/28/2006,5/1/2010,1,68.1100006103516,0,0,0,
11/28/2006,6/1/2010,1,68.0400009155273,0,0,0,
11/28/2006,7/1/2010,1,67.9599990844727,0,0,0,
11/28/2006,8/1/2010,1,67.8899993896484,0,0,0,
11/28/2006,9/1/2010,1,67.8199996948242,0,0,0,
11/28/2006,10/1/2010,1,67.75,0,0,0,
11/28/2006,11/1/2010,1,67.6800003051758,0,0,0,
11/28/2006,12/1/2010,1,67.6100006103516,67.9199981689453,67.9199981689453,564,
11/28/2006,1/1/2011,1,67.5500030517578,0,0,0,
11/28/2006,2/1/2011,1,67.4899978637695,0,0,0,
11/28/2006,3/1/2011,1,67.4300003051758,0,0,0,
11/28/2006,4/1/2011,1,67.379997253418,0,0,0,
11/28/2006,5/1/2011,1,67.3300018310547,0,0,0,
11/28/2006,6/1/2011,1,67.2799987792969,0,0,0,
11/28/2006,7/1/2011,1,67.2300033569336,0,0,0,
11/28/2006,8/1/2011,1,67.1800003051758,0,0,0,
11/28/2006,9/1/2011,1,67.129997253418,0,0,0,
11/28/2006,10/1/2011,1,67.0800018310547,0,0,0,
11/28/2006,11/1/2011,1,67.0199966430664,0,0,0,
11/28/2006,12/1/2011,1,66.9599990844727,0,0,300,
11/28/2006,1/1/2012,1,66.9100036621094,0,0,0,
11/28/2006,2/1/2012,1,66.8600006103516,0,0,0,
11/28/2006,3/1/2012,1,66.8000030517578,0,0,0,
11/28/2006,4/1/2012,1,66.7399978637695,0,0,0,
11/28/2006,5/1/2012,1,66.6800003051758,0,0,0,
11/28/2006,6/1/2012,1,66.620002746582,0,0,0,
11/28/2006,7/1/2012,1,66.5599975585937,0,0,0,
11/28/2006,8/1/2012,1,66.5,0,0,0,
11/28/2006,9/1/2012,1,66.4400024414063,0,0,0,
11/28/2006,10/1/2012,1,66.379997253418,0,0,0,
11/28/2006,11/1/2012,1,66.3199996948242,0,0,0,
11/28/2006,12/1/2012,1,66.2600021362305,66.5999984741211,66.5,123,
11/28/2006,12/1/2006,2,1.62660002708435,,,,
11/28/2006,1/1/2007,2,1.62310004234314,,,,
11/28/2006,12/1/2006,3,1.7282999753952,1.73249995708466,1.7039999961853,19105,
11/28/2006,1/1/2007,3,1.77980005741119,1.78400003910065,1.75680005550385,29365,
11/28/2006,2/1/2007,3,1.81130003929138,1.81500005722046,1.78799998760223,6838,
11/28/2006,3/1/2007,3,1.82280004024506,1.82500004768372,1.79999995231628,2365,
11/28/2006,4/1/2007,3,1.81630003452301,1.82249999046326,1.80900001525879,648,
11/28/2006,5/1/2007,3,1.81229996681213,1.81500005722046,1.80499994754791,466,
11/28/2006,6/1/2007,3,1.81480002403259,1.81749999523163,1.80799996852875,945,
11/28/2006,7/1/2007,3,1.82630002498627,1.83500003814697,1.82099997997284,118,
11/28/2006,8/1/2007,3,1.84529995918274,1.85500001907349,1.84200000762939,9,
11/28/2006,9/1/2007,3,1.86829996109009,1.87899994850159,1.86600005626678,7,
11/28/2006,10/1/2007,3,1.89279997348785,1.89199995994568,1.89199995994568,3,
11/28/2006,11/1/2007,3,1.92079997062683,0,0,9,
11/28/2006,12/1/2007,3,1.94980001449585,0,0,339,
11/28/2006,1/1/2008,3,1.97179996967316,0,0,26,
11/28/2006,2/1/2008,3,1.97979998588562,0,0,0,
11/28/2006,3/1/2008,3,1.97179996967316,0,0,0,
11/28/2006,4/1/2008,3,1.9342999458313,0,0,0,
11/28/2006,5/1/2008,3,1.8992999792099,0,0,26,
11/28/2006,12/1/2006,4,1.63709998130798,1.64499998092651,1.59899997711182,17118,
11/28/2006,1/1/2007,4,1.63730001449585,1.63999998569489,1.60099995136261,19674,
11/28/2006,2/1/2007,4,1.65880000591278,1.65890002250671,1.63300001621246,5096,
11/28/2006,3/1/2007,4,1.68980002403259,1.68809998035431,1.67439997196198,1497,
11/28/2006,4/1/2007,4,1.84130001068115,1.83899998664856,1.83249998092651,1098,
11/28/2006,5/1/2007,4,1.86829996109009,1.85749995708466,1.85749995708466,292,
11/28/2006,6/1/2007,4,1.89079999923706,1.88499999046326,1.88499999046326,265,
11/28/2006,7/1/2007,4,1.90330004692078,0,0,45,
11/28/2006,8/1/2007,4,1.90579998493195,1.9025000333786,1.9025000333786,7,
11/28/2006,9/1/2007,4,1.89730000495911,0,0,156,
11/28/2006,10/1/2007,4,1.78429996967316,0,0,20,
11/28/2006,11/1/2007,4,1.74629998207092,0,0,20,
11/29/2006,1/1/2007,1,62.4599990844727,62.5400009155274,60.9500007629395,215398,
11/29/2006,2/1/2007,1,63.8199996948242,63.9000015258789,62.3699989318848,67673,
11/29/2006,3/1/2007,1,64.7300033569336,64.7600021362305,63.2999992370606,26399,
11/29/2006,4/1/2007,1,65.4599990844727,65.4499969482422,64.2399978637695,12810,
11/29/2006,5/1/2007,1,66.0999984741211,65.870002746582,65,7736,
11/29/2006,6/1/2007,1,66.6600036621094,66.5999984741211,65.4499969482422,10356,
11/29/2006,7/1/2007,1,67.1600036621094,65.7799987792969,65.7799987792969,1293,
11/29/2006,8/1/2007,1,67.6100006103516,0,0,1751,
11/29/2006,9/1/2007,1,68,68.0199966430664,68,1554,
11/29/2006,10/1/2007,1,68.3499984741211,0,0,3667,
11/29/2006,11/1/2007,1,68.6399993896484,0,0,654,
11/29/2006,12/1/2007,1,68.879997253418,68.9000015258789,67.5800018310547,27495,
11/29/2006,1/1/2008,1,69.0899963378906,0,0,1052,
11/29/2006,2/1/2008,1,69.2600021362305,0,0,1023,
11/29/2006,3/1/2008,1,69.3899993896484,68.4000015258789,68.4000015258789,408,
11/29/2006,4/1/2008,1,69.4800033569336,0,0,430,
11/29/2006,5/1/2008,1,69.5599975585938,0,0,15,
11/29/2006,6/1/2008,1,69.620002746582,69.0999984741211,68.7900009155274,2012,
11/29/2006,7/1/2008,1,69.6500015258789,0,0,0,
11/29/2006,8/1/2008,1,69.6600036621094,0,0,0,
11/29/2006,9/1/2008,1,69.6600036621094,0,0,255,
11/29/2006,10/1/2008,1,69.620002746582,0,0,1055,
11/29/2006,11/1/2008,1,69.5899963378906,0,0,0,
11/29/2006,12/1/2008,1,69.5599975585938,69.4199981689453,69,7709,
11/29/2006,1/1/2009,1,69.5199966430664,0,0,200,
11/29/2006,2/1/2009,1,69.4800033569336,0,0,100,
11/29/2006,3/1/2009,1,69.4400024414063,0,0,0,
11/29/2006,4/1/2009,1,69.4000015258789,0,0,0,
11/29/2006,5/1/2009,1,69.3499984741211,0,0,0,
11/29/2006,6/1/2009,1,69.3000030517578,0,0,1200,
11/29/2006,7/1/2009,1,69.2399978637695,0,0,0,
11/29/2006,8/1/2009,1,69.1699981689453,0,0,0,
11/29/2006,9/1/2009,1,69.0999984741211,0,0,0,
11/29/2006,10/1/2009,1,69.0199966430664,0,0,0,
11/29/2006,11/1/2009,1,68.9400024414063,0,0,0,
11/29/2006,12/1/2009,1,68.8600006103516,69,68.3499984741211,1806,
11/29/2006,1/1/2010,1,68.8099975585938,0,0,0,
11/29/2006,2/1/2010,1,68.7600021362305,0,0,0,
11/29/2006,3/1/2010,1,68.7099990844727,0,0,0,
11/29/2006,4/1/2010,1,68.6600036621094,0,0,0,
11/29/2006,5/1/2010,1,68.6100006103516,0,0,0,
11/29/2006,6/1/2010,1,68.5400009155273,0,0,0,
11/29/2006,7/1/2010,1,68.4599990844727,0,0,0,
11/29/2006,8/1/2010,1,68.3899993896484,0,0,0,
11/29/2006,9/1/2010,1,68.3199996948242,0,0,0,
11/29/2006,10/1/2010,1,68.25,0,0,0,
11/29/2006,11/1/2010,1,68.1800003051758,0,0,0,
11/29/2006,12/1/2010,1,68.1100006103516,67.75,67.7099990844727,570,
11/29/2006,1/1/2011,1,68.0500030517578,0,0,0,
11/29/2006,2/1/2011,1,67.9899978637695,0,0,0,
11/29/2006,3/1/2011,1,67.9300003051758,0,0,0,
11/29/2006,4/1/2011,1,67.870002746582,0,0,0,
11/29/2006,5/1/2011,1,67.8099975585937,0,0,0,
11/29/2006,6/1/2011,1,67.75,0,0,0,
11/29/2006,7/1/2011,1,67.6900024414063,0,0,0,
11/29/2006,8/1/2011,1,67.629997253418,0,0,0,
11/29/2006,9/1/2011,1,67.5800018310547,0,0,0,
11/29/2006,10/1/2011,1,67.5299987792969,0,0,0,
11/29/2006,11/1/2011,1,67.4700012207031,0,0,15,
11/29/2006,12/1/2011,1,67.4100036621094,66.9599990844727,66.9599990844727,16,
11/29/2006,1/1/2012,1,67.3499984741211,0,0,0,
11/29/2006,2/1/2012,1,67.2900009155273,0,0,0,
11/29/2006,3/1/2012,1,67.2300033569336,0,0,0,
11/29/2006,4/1/2012,1,67.1699981689453,0,0,0,
11/29/2006,5/1/2012,1,67.1100006103516,0,0,0,
11/29/2006,6/1/2012,1,67.0500030517578,0,0,0,
11/29/2006,7/1/2012,1,66.9899978637695,0,0,0,
11/29/2006,8/1/2012,1,66.9300003051758,0,0,0,
11/29/2006,9/1/2012,1,66.870002746582,0,0,0,
11/29/2006,10/1/2012,1,66.8000030517578,0,0,0,
11/29/2006,11/1/2012,1,66.7300033569336,0,0,0,
11/29/2006,12/1/2012,1,66.6600036621094,67.0500030517578,66.5,213,
11/29/2006,12/1/2006,2,1.67060005664825,,,,
11/29/2006,1/1/2007,2,1.66559994220734,,,,
11/29/2006,12/1/2006,3,1.79530000686646,,,,
11/29/2006,1/1/2007,3,1.83529996871948,,,,
11/29/2006,2/1/2007,3,1.86129999160767,,,,
11/29/2006,3/1/2007,3,1.87080001831055,,,,
11/29/2006,4/1/2007,3,1.86129999160767,,,,
11/29/2006,5/1/2007,3,1.85430002212524,,,,
11/29/2006,6/1/2007,3,1.855299949646,,,,
11/29/2006,7/1/2007,3,1.86530005931854,,,,
11/29/2006,8/1/2007,3,1.8827999830246,,,,
11/29/2006,9/1/2007,3,1.90429997444153,,,,
11/29/2006,10/1/2007,3,1.92729997634888,,,,
11/29/2006,11/1/2007,3,1.95379996299744,,,,
11/29/2006,12/1/2007,3,1.98129999637604,,,,
11/29/2006,1/1/2008,3,2.00180006027222,,,,
11/29/2006,2/1/2008,3,2.00780010223389,,,,
11/29/2006,3/1/2008,3,1.99730002880096,,,,
11/29/2006,4/1/2008,3,1.95829999446869,,,,
11/29/2006,5/1/2008,3,1.92229998111725,,,,
11/29/2006,12/1/2006,4,1.70840001106262,1.71000003814697,1.63699996471405,16974,
11/29/2006,1/1/2007,4,1.69840002059937,1.70050001144409,1.63300001621246,25999,
11/29/2006,2/1/2007,4,1.71490001678467,1.71749997138977,1.65820002555847,7936,
11/29/2006,3/1/2007,4,1.74290001392365,1.75,1.692999958992,4461,
11/29/2006,4/1/2007,4,1.88989996910095,1.88499999046326,1.86699998378754,973,
11/29/2006,5/1/2007,4,1.91489994525909,1.9025000333786,1.87750005722046,605,
11/29/2006,6/1/2007,4,1.93589997291565,0,0,505,
11/29/2006,7/1/2007,4,1.94690001010895,0,0,144,
11/29/2006,8/1/2007,4,1.94790005683899,0,0,39,
11/29/2006,9/1/2007,4,1.93540000915527,1.91499996185303,1.91499996185303,396,
11/29/2006,10/1/2007,4,1.82140004634857,0,0,27,
11/29/2006,11/1/2007,4,1.78289997577667,0,0,25,
11/30/2006,1/1/2007,1,63.1300010681152,63.7700004577637,62.2000007629395,220010,
11/30/2006,2/1/2007,1,64.620002746582,65.3000030517578,63.4000015258789,97874,
11/30/2006,3/1/2007,1,65.5599975585938,66.0599975585938,64.2900009155273,26087,
11/30/2006,4/1/2007,1,66.2699966430664,66.6999969482422,65.1999969482422,10635,
11/30/2006,5/1/2007,1,66.879997253418,67.2600021362305,65.8499984741211,6324,
11/30/2006,6/1/2007,1,67.4100036621094,67.75,66.8300018310547,11014,
11/30/2006,7/1/2007,1,67.8499984741211,0,0,1698,
11/30/2006,8/1/2007,1,68.25,0,0,1777,
11/30/2006,9/1/2007,1,68.5800018310547,0,0,1254,
11/30/2006,10/1/2007,1,68.870002746582,0,0,1576,
11/30/2006,11/1/2007,1,69.120002746582,0,0,1747,
11/30/2006,12/1/2007,1,69.3399963378906,69.6999969482422,68.6399993896484,10622,
11/30/2006,1/1/2008,1,69.5400009155273,0,0,295,
11/30/2006,2/1/2008,1,69.6999969482422,0,0,450,
11/30/2006,3/1/2008,1,69.8099975585938,0,0,1699,
11/30/2006,4/1/2008,1,69.8899993896484,0,0,1744,
11/30/2006,5/1/2008,1,69.9599990844727,0,0,0,
11/30/2006,6/1/2008,1,70.0100021362305,69.8000030517578,69.75,1631,
11/30/2006,7/1/2008,1,70.0400009155274,0,0,155,
11/30/2006,8/1/2008,1,70.0400009155274,0,0,0,
11/30/2006,9/1/2008,1,70.0400009155274,0,0,595,
11/30/2006,10/1/2008,1,70,0,0,295,
11/30/2006,11/1/2008,1,69.9599990844727,0,0,200,
11/30/2006,12/1/2008,1,69.9199981689453,70,69.370002746582,5383,
11/30/2006,1/1/2009,1,69.8600006103516,0,0,0,
11/30/2006,2/1/2009,1,69.8099975585938,0,0,0,
11/30/2006,3/1/2009,1,69.7600021362305,0,0,0,
11/30/2006,4/1/2009,1,69.7099990844727,0,0,0,
11/30/2006,5/1/2009,1,69.6600036621094,0,0,0,
11/30/2006,6/1/2009,1,69.6100006103516,0,0,0,
11/30/2006,7/1/2009,1,69.5500030517578,0,0,0,
11/30/2006,8/1/2009,1,69.4800033569336,0,0,0,
11/30/2006,9/1/2009,1,69.4100036621094,0,0,0,
11/30/2006,10/1/2009,1,69.3300018310547,0,0,0,
11/30/2006,11/1/2009,1,69.25,0,0,0,
11/30/2006,12/1/2009,1,69.1699981689453,69.4000015258789,69.0999984741211,2784,
11/30/2006,1/1/2010,1,69.120002746582,0,0,0,
11/30/2006,2/1/2010,1,69.0699996948242,0,0,0,
11/30/2006,3/1/2010,1,69.0199966430664,0,0,0,
11/30/2006,4/1/2010,1,68.9599990844727,0,0,0,
11/30/2006,5/1/2010,1,68.9000015258789,0,0,0,
11/30/2006,6/1/2010,1,68.8300018310547,0,0,0,
11/30/2006,7/1/2010,1,68.75,0,0,0,
11/30/2006,8/1/2010,1,68.6699981689453,0,0,0,
11/30/2006,9/1/2010,1,68.5899963378906,0,0,0,
11/30/2006,10/1/2010,1,68.5100021362305,0,0,0,
11/30/2006,11/1/2010,1,68.4400024414063,0,0,0,
11/30/2006,12/1/2010,1,68.370002746582,68.4499969482422,67.9199981689453,1332,
11/30/2006,1/1/2011,1,68.3000030517578,0,0,0,
11/30/2006,2/1/2011,1,68.2300033569336,0,0,0,
11/30/2006,3/1/2011,1,68.1600036621094,0,0,0,
11/30/2006,4/1/2011,1,68.0999984741211,0,0,0,
11/30/2006,5/1/2011,1,68.0400009155273,0,0,0,
11/30/2006,6/1/2011,1,67.9800033569336,0,0,0,
11/30/2006,7/1/2011,1,67.9199981689453,0,0,0,
11/30/2006,8/1/2011,1,67.8600006103516,0,0,0,
11/30/2006,9/1/2011,1,67.8000030517578,0,0,0,
11/30/2006,10/1/2011,1,67.7399978637695,0,0,0,
11/30/2006,11/1/2011,1,67.6800003051758,0,0,0,
11/30/2006,12/1/2011,1,67.620002746582,67.5500030517578,67.4000015258789,14,
11/30/2006,1/1/2012,1,67.5599975585938,0,0,0,
11/30/2006,2/1/2012,1,67.5,0,0,0,
11/30/2006,3/1/2012,1,67.4400024414063,0,0,0,
11/30/2006,4/1/2012,1,67.379997253418,0,0,0,
11/30/2006,5/1/2012,1,67.3199996948242,0,0,0,
11/30/2006,6/1/2012,1,67.2600021362305,0,0,0,
11/30/2006,7/1/2012,1,67.1999969482422,0,0,0,
11/30/2006,8/1/2012,1,67.1399993896484,0,0,0,
11/30/2006,9/1/2012,1,67.0800018310547,0,0,0,
11/30/2006,10/1/2012,1,67.0100021362305,0,0,0,
11/30/2006,11/1/2012,1,66.9400024414063,0,0,0,
11/30/2006,12/1/2012,1,66.870002746582,67.0500030517578,66.6500015258789,91,
11/30/2006,12/1/2006,2,1.81910002231598,2.20000004768372,1.65499997138977,618,
11/30/2006,1/1/2007,2,1.66849994659424,1.69500005245209,1.64499998092651,483,
11/30/2006,12/1/2006,3,1.81330001354218,1.82599997520447,1.78799998760223,12475,
11/30/2006,1/1/2007,3,1.85000002384186,1.87249994277954,1.82500004768372,38979,
11/30/2006,2/1/2007,3,1.87699997425079,1.89600002765656,1.85350000858307,9390,
11/30/2006,3/1/2007,3,1.88750004768372,1.90400004386902,1.88170003890991,3077,
11/30/2006,4/1/2007,3,1.87849998474121,1.88999998569489,1.86500000953674,1605,
11/30/2006,5/1/2007,3,1.87199997901917,1.88199996948242,1.86800003051758,439,
11/30/2006,6/1/2007,3,1.87300002574921,1.88300001621246,1.86800003051758,2538,
11/30/2006,7/1/2007,3,1.88150000572205,1.88999998569489,1.88300001621246,93,
11/30/2006,8/1/2007,3,1.89800000190735,1.90499997138977,1.89750003814697,295,
11/30/2006,9/1/2007,3,1.91700005531311,1.92750000953674,1.92750000953674,102,
11/30/2006,10/1/2007,3,1.93850004673004,1.94700002670288,1.94700002670288,1,
11/30/2006,11/1/2007,3,1.96399998664856,1.97500002384186,1.9724999666214,3,
11/30/2006,12/1/2007,3,1.99049997329712,2.00200009346008,1.99000000953674,1147,
11/30/2006,1/1/2008,3,2.01049995422363,0,0,80,
11/30/2006,2/1/2008,3,2.0164999961853,0,0,0,
11/30/2006,3/1/2008,3,2.00650000572205,0,0,0,
11/30/2006,4/1/2008,3,1.96850001811981,0,0,50,
11/30/2006,5/1/2008,3,1.93350005149841,0,0,130,
11/30/2006,12/1/2006,4,1.70239996910095,1.7150000333786,1.67499995231628,7909,
11/30/2006,1/1/2007,4,1.7007999420166,1.71200001239777,1.68250000476837,25518,
11/30/2006,2/1/2007,4,1.72169995307922,1.73479998111725,1.70389997959137,11334,
11/30/2006,3/1/2007,4,1.75069999694824,1.75750005245209,1.7315000295639,2831,
11/30/2006,4/1/2007,4,1.8967000246048,1.89499998092651,1.87750005722046,1120,
11/30/2006,5/1/2007,4,1.92270004749298,1.91449999809265,1.90600001811981,728,
11/30/2006,6/1/2007,4,1.94369995594025,1.93499994277954,1.93499994277954,164,
11/30/2006,7/1/2007,4,1.95469999313355,0,0,233,
11/30/2006,8/1/2007,4,1.95570003986359,0,0,325,
11/30/2006,9/1/2007,4,1.94319999217987,0,0,725,
11/30/2006,10/1/2007,4,1.82920002937317,0,0,0,
11/30/2006,11/1/2007,4,1.79069995880127,1.78289997577667,1.77289998531342,96,
12/1/2006,1/1/2007,1,63.4300003051758,63.7000007629395,62.2400016784668,176603,
12/1/2006,2/1/2007,1,65.0100021362305,65.2699966430664,63.7999992370605,82815,
12/1/2006,3/1/2007,1,66.0699996948242,66.2900009155274,64.8600006103516,24965,
12/1/2006,4/1/2007,1,66.8300018310547,66.9400024414063,65.7099990844727,10247,
12/1/2006,5/1/2007,1,67.4599990844727,67.5,66.4899978637695,6782,
12/1/2006,6/1/2007,1,67.9899978637695,68.0999984741211,66.8899993896484,14232,
12/1/2006,7/1/2007,1,68.4300003051758,67.7699966430664,67.3000030517578,2394,
12/1/2006,8/1/2007,1,68.8300018310547,0,0,2758,
12/1/2006,9/1/2007,1,69.1600036621094,0,0,2343,
12/1/2006,10/1/2007,1,69.4400024414063,0,0,3145,
12/1/2006,11/1/2007,1,69.6800003051758,69.3499984741211,69.3499984741211,1322,
12/1/2006,12/1/2007,1,69.8899993896484,69.8499984741211,68.8000030517578,11405,
12/1/2006,1/1/2008,1,70.0800018310547,0,0,2604,
12/1/2006,2/1/2008,1,70.2300033569336,0,0,85,
12/1/2006,3/1/2008,1,70.3399963378906,0,0,205,
12/1/2006,4/1/2008,1,70.4199981689453,0,0,150,
12/1/2006,5/1/2008,1,70.4899978637695,0,0,0,
12/1/2006,6/1/2008,1,70.5400009155273,70,69.8000030517578,792,
12/1/2006,7/1/2008,1,70.5699996948242,0,0,300,
12/1/2006,8/1/2008,1,70.5699996948242,0,0,50,
12/1/2006,9/1/2008,1,70.5699996948242,0,0,150,
12/1/2006,10/1/2008,1,70.5400009155273,0,0,0,
12/1/2006,11/1/2008,1,70.5100021362305,0,0,0,
12/1/2006,12/1/2008,1,70.4700012207031,70.4000015258789,69.75,6123,
12/1/2006,1/1/2009,1,70.4100036621094,0,0,300,
12/1/2006,2/1/2009,1,70.3600006103516,0,0,0,
12/1/2006,3/1/2009,1,70.3099975585937,0,0,0,
12/1/2006,4/1/2009,1,70.2600021362305,0,0,0,
12/1/2006,5/1/2009,1,70.2099990844727,0,0,0,
12/1/2006,6/1/2009,1,70.1600036621094,0,0,1050,
12/1/2006,7/1/2009,1,70.0999984741211,0,0,0,
12/1/2006,8/1/2009,1,70.0299987792969,0,0,0,
12/1/2006,9/1/2009,1,69.9599990844727,0,0,0,
12/1/2006,10/1/2009,1,69.879997253418,0,0,0,
12/1/2006,11/1/2009,1,69.8000030517578,0,0,0,
12/1/2006,12/1/2009,1,69.7200012207031,0,0,1721,
12/1/2006,1/1/2010,1,69.6699981689453,0,0,0,
12/1/2006,2/1/2010,1,69.620002746582,0,0,0,
12/1/2006,3/1/2010,1,69.5699996948242,0,0,0,
12/1/2006,4/1/2010,1,69.5100021362305,0,0,0,
12/1/2006,5/1/2010,1,69.4499969482422,0,0,0,
12/1/2006,6/1/2010,1,69.379997253418,0,0,0,
12/1/2006,7/1/2010,1,69.3000030517578,0,0,0,
12/1/2006,8/1/2010,1,69.2200012207031,0,0,0,
12/1/2006,9/1/2010,1,69.1399993896484,0,0,0,
12/1/2006,10/1/2010,1,69.0599975585937,0,0,0,
12/1/2006,11/1/2010,1,68.9899978637695,0,0,0,
12/1/2006,12/1/2010,1,68.9199981689453,68.6999969482422,68.4499969482422,1186,
12/1/2006,1/1/2011,1,68.8499984741211,0,0,0,
12/1/2006,2/1/2011,1,68.7799987792969,0,0,0,
12/1/2006,3/1/2011,1,68.7099990844727,0,0,0,
12/1/2006,4/1/2011,1,68.6500015258789,0,0,0,
12/1/2006,5/1/2011,1,68.5899963378906,0,0,0,
12/1/2006,6/1/2011,1,68.5299987792969,0,0,0,
12/1/2006,7/1/2011,1,68.4700012207031,0,0,0,
12/1/2006,8/1/2011,1,68.4100036621094,0,0,0,
12/1/2006,9/1/2011,1,68.3499984741211,0,0,0,
12/1/2006,10/1/2011,1,68.2900009155273,0,0,0,
12/1/2006,11/1/2011,1,68.2300033569336,0,0,0,
12/1/2006,12/1/2011,1,68.1699981689453,0,0,50,
12/1/2006,1/1/2012,1,68.1100006103516,0,0,0,
12/1/2006,2/1/2012,1,68.0500030517578,0,0,0,
12/1/2006,3/1/2012,1,67.9899978637695,0,0,0,
12/1/2006,4/1/2012,1,67.9300003051758,0,0,0,
12/1/2006,5/1/2012,1,67.870002746582,0,0,0,
12/1/2006,6/1/2012,1,67.8099975585937,0,0,0,
12/1/2006,7/1/2012,1,67.7600021362305,0,0,0,
12/1/2006,8/1/2012,1,67.7099990844727,0,0,0,
12/1/2006,9/1/2012,1,67.6600036621094,0,0,0,
12/1/2006,10/1/2012,1,67.5999984741211,0,0,0,
12/1/2006,11/1/2012,1,67.5400009155274,0,0,0,
12/1/2006,12/1/2012,1,67.4800033569336,0,0,50,
12/1/2006,1/1/2007,2,1.68550002574921,1.69249999523163,1.65559995174408,1448,
12/1/2006,1/1/2007,3,1.84769999980927,1.8561999797821,1.82000005245209,32052,
12/1/2006,2/1/2007,3,1.88039994239807,1.88499999046326,1.85380005836487,12385,
12/1/2006,3/1/2007,3,1.89540004730225,1.89760005474091,1.86530005931854,8361,
12/1/2006,4/1/2007,3,1.88740003108978,1.88800001144409,1.86600005626678,4374,
12/1/2006,5/1/2007,3,1.88039994239807,1.88489997386932,1.85699999332428,1358,
12/1/2006,6/1/2007,3,1.88139998912811,1.87430000305176,1.86070001125336,5845,
12/1/2006,7/1/2007,3,1.88940000534058,1.88399994373322,1.875,808,
12/1/2006,8/1/2007,3,1.90590000152588,1.89400005340576,1.89400005340576,176,
12/1/2006,9/1/2007,3,1.92540001869202,0,0,5,
12/1/2006,10/1/2007,3,1.94739997386932,1.93250000476837,1.93250000476837,12,
12/1/2006,11/1/2007,3,1.97339999675751,0,0,0,
12/1/2006,12/1/2007,3,2.00040006637573,0,0,290,
12/1/2006,1/1/2008,3,2.02090001106262,0,0,75,
12/1/2006,2/1/2008,3,2.02740001678467,0,0,0,
12/1/2006,3/1/2008,3,2.01789999008179,0,0,9,
12/1/2006,4/1/2008,3,1.98039996623993,0,0,0,
12/1/2006,5/1/2008,3,1.94589996337891,0,0,10,
12/1/2006,6/1/2008,3,1.92089998722076,0,0,0,
12/1/2006,1/1/2007,4,1.70210003852844,1.71000003814697,1.67750000953674,20591,
12/1/2006,2/1/2007,4,1.72609996795654,1.73300004005432,1.70249998569489,8303,
12/1/2006,3/1/2007,4,1.75559997558594,1.755499958992,1.73249995708466,1996,
12/1/2006,4/1/2007,4,1.90160000324249,0,0,524,
12/1/2006,5/1/2007,4,1.92760002613068,1.91600000858307,1.90499997138977,711,
12/1/2006,6/1/2007,4,1.94860005378723,1.92599999904633,1.92599999904633,120,
12/1/2006,7/1/2007,4,1.95959997177124,1.95000004768372,1.942999958992,206,
12/1/2006,8/1/2007,4,1.96060001850128,0,0,235,
12/1/2006,9/1/2007,4,1.94809997081757,1.94000005722046,1.94000005722046,116,
12/1/2006,10/1/2007,4,1.83410000801086,1.82249999046326,1.82249999046326,6,
12/1/2006,11/1/2007,4,1.79560005664825,1.7849999666214,1.7849999666214,4,
12/1/2006,12/1/2007,4,1.77359998226166,0,0,0,
12/4/2006,1/1/2007,1,62.439998626709,,,,
12/4/2006,2/1/2007,1,64.0299987792969,,,,
12/4/2006,3/1/2007,1,65.1500015258789,,,,
12/4/2006,4/1/2007,1,65.9899978637695,,,,
12/4/2006,5/1/2007,1,66.6500015258789,,,,
12/4/2006,6/1/2007,1,67.2099990844727,,,,
12/4/2006,7/1/2007,1,67.6900024414063,,,,
12/4/2006,8/1/2007,1,68.1100006103516,,,,
12/4/2006,9/1/2007,1,68.4700012207031,,,,
12/4/2006,10/1/2007,1,68.7799987792969,,,,
12/4/2006,11/1/2007,1,69.0500030517578,,,,
12/4/2006,12/1/2007,1,69.2799987792969,,,,
12/4/2006,1/1/2008,1,69.4800033569336,,,,
12/4/2006,2/1/2008,1,69.6399993896484,,,,
12/4/2006,3/1/2008,1,69.7600021362305,,,,
12/4/2006,4/1/2008,1,69.8499984741211,,,,
12/4/2006,5/1/2008,1,69.9400024414063,,,,
12/4/2006,6/1/2008,1,70.0100021362305,,,,
12/4/2006,7/1/2008,1,70.0500030517578,,,,
12/4/2006,8/1/2008,1,70.0599975585938,,,,
12/4/2006,9/1/2008,1,70.0699996948242,,,,
12/4/2006,10/1/2008,1,70.0500030517578,,,,
12/4/2006,11/1/2008,1,70.0299987792969,,,,
12/4/2006,12/1/2008,1,70,,,,
12/4/2006,1/1/2009,1,69.9400024414063,,,,
12/4/2006,2/1/2009,1,69.8899993896484,,,,
12/4/2006,3/1/2009,1,69.8399963378906,,,,
12/4/2006,4/1/2009,1,69.7900009155273,,,,
12/4/2006,5/1/2009,1,69.7399978637695,,,,
12/4/2006,6/1/2009,1,69.6900024414063,,,,
12/4/2006,7/1/2009,1,69.629997253418,,,,
12/4/2006,8/1/2009,1,69.5599975585938,,,,
12/4/2006,9/1/2009,1,69.4899978637695,,,,
12/4/2006,10/1/2009,1,69.4100036621094,,,,
12/4/2006,11/1/2009,1,69.3300018310547,,,,
12/4/2006,12/1/2009,1,69.25,,,,
12/4/2006,1/1/2010,1,69.1900024414062,,,,
12/4/2006,2/1/2010,1,69.129997253418,,,,
12/4/2006,3/1/2010,1,69.0699996948242,,,,
12/4/2006,4/1/2010,1,69,,,,
12/4/2006,5/1/2010,1,68.9300003051758,,,,
12/4/2006,6/1/2010,1,68.8600006103516,,,,
12/4/2006,7/1/2010,1,68.7799987792969,,,,
12/4/2006,8/1/2010,1,68.6999969482422,,,,
12/4/2006,9/1/2010,1,68.620002746582,,,,
12/4/2006,10/1/2010,1,68.5400009155273,,,,
12/4/2006,11/1/2010,1,68.4700012207031,,,,
12/4/2006,12/1/2010,1,68.4000015258789,,,,
12/4/2006,1/1/2011,1,68.3399963378906,,,,
12/4/2006,2/1/2011,1,68.2799987792969,,,,
12/4/2006,3/1/2011,1,68.2200012207031,,,,
12/4/2006,4/1/2011,1,68.1699981689453,,,,
12/4/2006,5/1/2011,1,68.120002746582,,,,
12/4/2006,6/1/2011,1,68.0599975585938,,,,
12/4/2006,7/1/2011,1,68,,,,
12/4/2006,8/1/2011,1,67.9400024414062,,,,
12/4/2006,9/1/2011,1,67.879997253418,,,,
12/4/2006,10/1/2011,1,67.8199996948242,,,,
12/4/2006,11/1/2011,1,67.7600021362305,,,,
12/4/2006,12/1/2011,1,67.6999969482422,,,,
12/4/2006,1/1/2012,1,67.6399993896484,,,,
12/4/2006,2/1/2012,1,67.5800018310547,,,,
12/4/2006,3/1/2012,1,67.5199966430664,,,,
12/4/2006,4/1/2012,1,67.4599990844727,,,,
12/4/2006,5/1/2012,1,67.4000015258789,,,,
12/4/2006,6/1/2012,1,67.3399963378906,,,,
12/4/2006,7/1/2012,1,67.2799987792969,,,,
12/4/2006,8/1/2012,1,67.2300033569336,,,,
12/4/2006,9/1/2012,1,67.1800003051758,,,,
12/4/2006,10/1/2012,1,67.120002746582,,,,
12/4/2006,11/1/2012,1,67.0599975585938,,,,
12/4/2006,12/1/2012,1,67,,,,
12/4/2006,1/1/2007,2,1.66740000247955,1.69400000572205,1.64709997177124,1529,
12/4/2006,1/1/2007,3,1.80889999866486,,,,
12/4/2006,2/1/2007,3,1.8429000377655,,,,
12/4/2006,3/1/2007,3,1.8614000082016,,,,
12/4/2006,4/1/2007,3,1.85539996623993,,,,
12/4/2006,5/1/2007,3,1.84889996051788,,,,
12/4/2006,6/1/2007,3,1.84990000724792,,,,
12/4/2006,7/1/2007,3,1.85839998722076,,,,
12/4/2006,8/1/2007,3,1.87590003013611,,,,
12/4/2006,9/1/2007,3,1.896399974823,,,,
12/4/2006,10/1/2007,3,1.91939997673035,,,,
12/4/2006,11/1/2007,3,1.94589996337891,,,,
12/4/2006,12/1/2007,3,1.97389996051788,,,,
12/4/2006,1/1/2008,3,1.99489998817444,,,,
12/4/2006,2/1/2008,3,2.00189995765686,,,,
12/4/2006,3/1/2008,3,1.99290001392365,,,,
12/4/2006,4/1/2008,3,1.95589995384216,,,,
12/4/2006,5/1/2008,3,1.92190003395081,,,,
12/4/2006,6/1/2008,3,1.90289998054504,,,,
12/4/2006,1/1/2007,4,1.66310000419617,1.7179000377655,1.65100002288818,21792,
12/4/2006,2/1/2007,4,1.69340002536774,1.72990000247955,1.67999994754791,5661,
12/4/2006,3/1/2007,4,1.72590005397797,1.7335000038147,1.71549999713898,1593,
12/4/2006,4/1/2007,4,1.87290000915527,1.88440001010895,1.88409996032715,716,
12/4/2006,5/1/2007,4,1.89989995956421,1.90499997138977,1.8914999961853,306,
12/4/2006,6/1/2007,4,1.92190003395081,1.92599999904633,1.92599999904633,307,
12/4/2006,7/1/2007,4,1.93389999866486,0,0,113,
12/4/2006,8/1/2007,4,1.93540000915527,1.94000005722046,1.94000005722046,121,
12/4/2006,9/1/2007,4,1.92340004444122,0,0,244,
12/4/2006,10/1/2007,4,1.8099000453949,0,0,331,
12/4/2006,11/1/2007,4,1.771399974823,1.76499998569489,1.76250004768372,58,
12/4/2006,12/1/2007,4,1.74940001964569,0,0,1,
12/5/2006,2/1/2007,1,63.9199981689453,,,,
12/5/2006,3/1/2007,1,64.9800033569336,,,,
12/5/2006,4/1/2007,1,65.7900009155273,,,,
12/5/2006,5/1/2007,1,66.4400024414063,,,,
12/5/2006,6/1/2007,1,66.9899978637695,,,,
12/5/2006,7/1/2007,1,67.4800033569336,,,,
12/5/2006,8/1/2007,1,67.9100036621094,,,,
12/5/2006,9/1/2007,1,68.2699966430664,,,,
12/5/2006,10/1/2007,1,68.5999984741211,,,,
12/5/2006,11/1/2007,1,68.870002746582,,,,
12/5/2006,12/1/2007,1,69.0999984741211,,,,
12/5/2006,1/1/2008,1,69.3000030517578,,,,
12/5/2006,2/1/2008,1,69.4700012207031,,,,
12/5/2006,3/1/2008,1,69.5999984741211,,,,
12/5/2006,4/1/2008,1,69.7099990844727,,,,
12/5/2006,5/1/2008,1,69.8000030517578,,,,
12/5/2006,6/1/2008,1,69.870002746582,,,,
12/5/2006,7/1/2008,1,69.9100036621094,,,,
12/5/2006,8/1/2008,1,69.9300003051758,,,,
12/5/2006,9/1/2008,1,69.9499969482422,,,,
12/5/2006,10/1/2008,1,69.9400024414063,,,,
12/5/2006,11/1/2008,1,69.9199981689453,,,,
12/5/2006,12/1/2008,1,69.9000015258789,,,,
12/5/2006,1/1/2009,1,69.8399963378906,,,,
12/5/2006,2/1/2009,1,69.7900009155273,,,,
12/5/2006,3/1/2009,1,69.7399978637695,,,,
12/5/2006,4/1/2009,1,69.6900024414063,,,,
12/5/2006,5/1/2009,1,69.6399993896484,,,,
12/5/2006,6/1/2009,1,69.5899963378906,,,,
12/5/2006,7/1/2009,1,69.5299987792969,,,,
12/5/2006,8/1/2009,1,69.4599990844727,,,,
12/5/2006,9/1/2009,1,69.3899993896484,,,,
12/5/2006,10/1/2009,1,69.3199996948242,,,,
12/5/2006,11/1/2009,1,69.25,,,,
12/5/2006,12/1/2009,1,69.1699981689453,,,,
12/5/2006,1/1/2010,1,69.1100006103516,,,,
12/5/2006,2/1/2010,1,69.0500030517578,,,,
12/5/2006,3/1/2010,1,68.9899978637695,,,,
12/5/2006,4/1/2010,1,68.9199981689453,,,,
12/5/2006,5/1/2010,1,68.8499984741211,,,,
12/5/2006,6/1/2010,1,68.7799987792969,,,,
12/5/2006,7/1/2010,1,68.6999969482422,,,,
12/5/2006,8/1/2010,1,68.620002746582,,,,
12/5/2006,9/1/2010,1,68.5400009155273,,,,
12/5/2006,10/1/2010,1,68.4599990844727,,,,
12/5/2006,11/1/2010,1,68.3899993896484,,,,
12/5/2006,12/1/2010,1,68.3199996948242,,,,
12/5/2006,1/1/2011,1,68.2600021362305,,,,
12/5/2006,2/1/2011,1,68.1999969482422,,,,
12/5/2006,3/1/2011,1,68.1399993896484,,,,
12/5/2006,4/1/2011,1,68.0899963378906,,,,
12/5/2006,5/1/2011,1,68.0400009155273,,,,
12/5/2006,6/1/2011,1,67.9800033569336,,,,
12/5/2006,7/1/2011,1,67.9199981689453,,,,
12/5/2006,8/1/2011,1,67.8600006103516,,,,
12/5/2006,9/1/2011,1,67.8000030517578,,,,
12/5/2006,10/1/2011,1,67.7399978637695,,,,
12/5/2006,11/1/2011,1,67.6800003051758,,,,
12/5/2006,12/1/2011,1,67.620002746582,,,,
12/5/2006,1/1/2012,1,67.5599975585938,,,,
12/5/2006,2/1/2012,1,67.5,,,,
12/5/2006,3/1/2012,1,67.4400024414063,,,,
12/5/2006,4/1/2012,1,67.379997253418,,,,
12/5/2006,5/1/2012,1,67.3199996948242,,,,
12/5/2006,6/1/2012,1,67.2600021362305,,,,
12/5/2006,7/1/2012,1,67.1999969482422,,,,
12/5/2006,8/1/2012,1,67.1500015258789,,,,
12/5/2006,9/1/2012,1,67.0999984741211,,,,
12/5/2006,10/1/2012,1,67.0400009155273,,,,
12/5/2006,11/1/2012,1,66.9800033569336,,,,
12/5/2006,12/1/2012,1,66.9199981689453,,,,
12/5/2006,1/1/2007,1,62.4300003051758,63.25,61.5299987792969,227430,
12/5/2006,1/1/2007,2,1.63639998435974,1.70000004768372,1.62000000476837,2214,
12/5/2006,11/1/2007,3,1.94280004501343,,,,
12/5/2006,12/1/2007,3,1.97130000591278,,,,
12/5/2006,1/1/2008,3,1.99279999732971,,,,
12/5/2006,2/1/2008,3,2.00029993057251,,,,
12/5/2006,3/1/2008,3,1.99179995059967,,,,
12/5/2006,4/1/2008,3,1.95580005645752,,,,
12/5/2006,5/1/2008,3,1.92279994487762,,,,
12/5/2006,6/1/2008,3,1.90429997444153,,,,
12/5/2006,1/1/2007,3,1.79830002784729,1.83360004425049,1.78199994564056,30294,
12/5/2006,2/1/2007,3,1.83280003070831,1.86600005626678,1.81749999523163,8117,
12/5/2006,3/1/2007,3,1.85179996490479,1.87000000476837,1.83599996566772,6338,
12/5/2006,4/1/2007,3,1.84879994392395,1.86300003528595,1.83700001239777,3713,
12/5/2006,5/1/2007,3,1.84280002117157,1.86500000953674,1.83440005779266,822,
12/5/2006,6/1/2007,3,1.84329998493195,1.85249996185303,1.82700002193451,2991,
12/5/2006,7/1/2007,3,1.85230004787445,1.86199998855591,1.85000002384186,56,
12/5/2006,8/1/2007,3,1.87030005455017,1.88499999046326,1.87000000476837,93,
12/5/2006,9/1/2007,3,1.8918000459671,0,0,81,
12/5/2006,10/1/2007,3,1.9157999753952,1.92449998855591,1.92449998855591,7,
12/5/2006,1/1/2007,4,1.64390003681183,1.6875,1.60749995708466,32399,
12/5/2006,2/1/2007,4,1.67589998245239,1.71249997615814,1.64489996433258,11887,
12/5/2006,3/1/2007,4,1.71270000934601,1.72590005397797,1.68850004673004,3880,
12/5/2006,4/1/2007,4,1.86070001125336,1.88100004196167,1.86000001430511,2207,
12/5/2006,5/1/2007,4,1.88820004463196,1.89649999141693,1.87999999523163,956,
12/5/2006,6/1/2007,4,1.91069996356964,1.91100001335144,1.89999997615814,318,
12/5/2006,7/1/2007,4,1.92320001125336,1.9210000038147,1.9210000038147,499,
12/5/2006,8/1/2007,4,1.9242000579834,1.9210000038147,1.9210000038147,640,
12/5/2006,9/1/2007,4,1.91170001029968,1.91999995708466,1.91999995708466,431,
12/5/2006,10/1/2007,4,1.7992000579834,0,0,15,
12/5/2006,11/1/2007,4,1.76170003414154,1.77100002765656,1.77100002765656,20,
12/5/2006,12/1/2007,4,1.73969995975494,1.74899995326996,1.74839997291565,21,
12/6/2006,1/1/2007,1,62.189998626709,,,,
12/6/2006,2/1/2007,1,63.5200004577637,,,,
12/6/2006,3/1/2007,1,64.5199966430664,,,,
12/6/2006,4/1/2007,1,65.3000030517578,,,,
12/6/2006,5/1/2007,1,65.9400024414063,,,,
12/6/2006,6/1/2007,1,66.4899978637695,,,,
12/6/2006,7/1/2007,1,66.9700012207031,,,,
12/6/2006,8/1/2007,1,67.3899993896484,,,,
12/6/2006,9/1/2007,1,67.75,,,,
12/6/2006,10/1/2007,1,68.0800018310547,,,,
12/6/2006,11/1/2007,1,68.3499984741211,,,,
12/6/2006,12/1/2007,1,68.5899963378906,,,,
12/6/2006,1/1/2008,1,68.8000030517578,,,,
12/6/2006,2/1/2008,1,68.9700012207031,,,,
12/6/2006,3/1/2008,1,69.0999984741211,,,,
12/6/2006,4/1/2008,1,69.2200012207031,,,,
12/6/2006,5/1/2008,1,69.3199996948242,,,,
12/6/2006,6/1/2008,1,69.4000015258789,,,,
12/6/2006,7/1/2008,1,69.4499969482422,,,,
12/6/2006,8/1/2008,1,69.4700012207031,,,,
12/6/2006,9/1/2008,1,69.4899978637695,,,,
12/6/2006,10/1/2008,1,69.4800033569336,,,,
12/6/2006,11/1/2008,1,69.4599990844727,,,,
12/6/2006,12/1/2008,1,69.4400024414063,,,,
12/6/2006,1/1/2009,1,69.379997253418,,,,
12/6/2006,2/1/2009,1,69.3300018310547,,,,
12/6/2006,3/1/2009,1,69.2799987792969,,,,
12/6/2006,4/1/2009,1,69.2300033569336,,,,
12/6/2006,5/1/2009,1,69.1800003051758,,,,
12/6/2006,6/1/2009,1,69.129997253418,,,,
12/6/2006,7/1/2009,1,69.0699996948242,,,,
12/6/2006,8/1/2009,1,69,,,,
12/6/2006,9/1/2009,1,68.9300003051758,,,,
12/6/2006,10/1/2009,1,68.8600006103516,,,,
12/6/2006,11/1/2009,1,68.7900009155274,,,,
12/6/2006,12/1/2009,1,68.7099990844727,,,,
12/6/2006,1/1/2010,1,68.6500015258789,,,,
12/6/2006,2/1/2010,1,68.5899963378906,,,,
12/6/2006,3/1/2010,1,68.5299987792969,,,,
12/6/2006,4/1/2010,1,68.4599990844727,,,,
12/6/2006,5/1/2010,1,68.3899993896484,,,,
12/6/2006,6/1/2010,1,68.3099975585938,,,,
12/6/2006,7/1/2010,1,68.2300033569336,,,,
12/6/2006,8/1/2010,1,68.1500015258789,,,,
12/6/2006,9/1/2010,1,68.0699996948242,,,,
12/6/2006,10/1/2010,1,67.9899978637695,,,,
12/6/2006,11/1/2010,1,67.9100036621094,,,,
12/6/2006,12/1/2010,1,67.8300018310547,,,,
12/6/2006,1/1/2011,1,67.7699966430664,,,,
12/6/2006,2/1/2011,1,67.7099990844727,,,,
12/6/2006,3/1/2011,1,67.6500015258789,,,,
12/6/2006,4/1/2011,1,67.5999984741211,,,,
12/6/2006,5/1/2011,1,67.5500030517578,,,,
12/6/2006,6/1/2011,1,67.5,,,,
12/6/2006,7/1/2011,1,67.4499969482422,,,,
12/6/2006,8/1/2011,1,67.4000015258789,,,,
12/6/2006,9/1/2011,1,67.3499984741211,,,,
12/6/2006,10/1/2011,1,67.3000030517578,,,,
12/6/2006,11/1/2011,1,67.2399978637695,,,,
12/6/2006,12/1/2011,1,67.1800003051758,,,,
12/6/2006,1/1/2012,1,67.120002746582,,,,
12/6/2006,2/1/2012,1,67.0599975585938,,,,
12/6/2006,3/1/2012,1,67,,,,
12/6/2006,4/1/2012,1,66.9400024414063,,,,
12/6/2006,5/1/2012,1,66.879997253418,,,,
12/6/2006,6/1/2012,1,66.8300018310547,,,,
12/6/2006,7/1/2012,1,66.7799987792969,,,,
12/6/2006,8/1/2012,1,66.7300033569336,,,,
12/6/2006,9/1/2012,1,66.6800003051758,,,,
12/6/2006,10/1/2012,1,66.629997253418,,,,
12/6/2006,11/1/2012,1,66.5800018310547,,,,
12/6/2006,12/1/2012,1,66.5299987792969,,,,
12/6/2006,1/1/2007,2,1.62119996547699,1.65199995040894,1.62049996852875,1437,
12/6/2006,1/1/2007,3,1.7940000295639,,,,
12/6/2006,2/1/2007,3,1.83239996433258,,,,
12/6/2006,3/1/2007,3,1.85090005397797,,,,
12/6/2006,4/1/2007,3,1.84739995002747,,,,
12/6/2006,5/1/2007,3,1.84089994430542,,,,
12/6/2006,6/1/2007,3,1.84089994430542,,,,
12/6/2006,7/1/2007,3,1.84990000724792,,,,
12/6/2006,8/1/2007,3,1.86790001392365,,,,
12/6/2006,9/1/2007,3,1.88940000534058,,,,
12/6/2006,10/1/2007,3,1.91340005397797,,,,
12/6/2006,11/1/2007,3,1.9404000043869,,,,
12/6/2006,12/1/2007,3,1.96889996528626,,,,
12/6/2006,1/1/2008,3,1.98989999294281,,,,
12/6/2006,2/1/2008,3,1.9974000453949,,,,
12/6/2006,3/1/2008,3,1.98889994621277,,,,
12/6/2006,4/1/2008,3,1.95290005207062,,,,
12/6/2006,5/1/2008,3,1.91989994049072,,,,
12/6/2006,6/1/2008,3,1.90139997005463,,,,
12/6/2006,1/1/2007,4,1.62129998207092,1.64709997177124,1.61500000953674,26422,
12/6/2006,2/1/2007,4,1.65629994869232,1.67999994754791,1.64999997615814,8919,
12/6/2006,3/1/2007,4,1.69379997253418,1.71200001239777,1.69280004501343,2457,
12/6/2006,4/1/2007,4,1.84280002117157,1.85599994659424,1.85000002384186,1196,
12/6/2006,5/1/2007,4,1.87129998207092,1.88999998569489,1.875,629,
12/6/2006,6/1/2007,4,1.89429998397827,1.90799999237061,1.87999999523163,204,
12/6/2006,7/1/2007,4,1.90680003166199,0,0,191,
12/6/2006,8/1/2007,4,1.90779995918274,1.92999994754791,1.91499996185303,234,
12/6/2006,9/1/2007,4,1.89579999446869,0,0,412,
12/6/2006,10/1/2007,4,1.7833000421524,0,0,135,
12/6/2006,11/1/2007,4,1.74629998207092,0,0,124,
12/6/2006,12/1/2007,4,1.72630000114441,0,0,57,
12/7/2006,2/1/2007,1,63.3800010681152,,,,
12/7/2006,3/1/2007,1,64.2200012207031,,,,
12/7/2006,4/1/2007,1,64.9300003051758,,,,
12/7/2006,5/1/2007,1,65.5500030517578,,,,
12/7/2006,6/1/2007,1,66.0899963378906,,,,
12/7/2006,7/1/2007,1,66.5699996948242,,,,
12/7/2006,8/1/2007,1,66.9899978637695,,,,
12/7/2006,9/1/2007,1,67.3499984741211,,,,
12/7/2006,10/1/2007,1,67.6800003051758,,,,
12/7/2006,11/1/2007,1,67.9499969482422,,,,
12/7/2006,12/1/2007,1,68.1900024414063,,,,
12/7/2006,1/1/2008,1,68.4000015258789,,,,
12/7/2006,2/1/2008,1,68.5699996948242,,,,
12/7/2006,3/1/2008,1,68.6999969482422,,,,
12/7/2006,4/1/2008,1,68.8199996948242,,,,
12/7/2006,5/1/2008,1,68.9199981689453,,,,
12/7/2006,6/1/2008,1,69,,,,
12/7/2006,7/1/2008,1,69.0500030517578,,,,
12/7/2006,8/1/2008,1,69.0699996948242,,,,
12/7/2006,9/1/2008,1,69.0899963378906,,,,
12/7/2006,10/1/2008,1,69.0800018310547,,,,
12/7/2006,11/1/2008,1,69.0599975585937,,,,
12/7/2006,12/1/2008,1,69.0400009155273,,,,
12/7/2006,1/1/2009,1,68.9800033569336,,,,
12/7/2006,2/1/2009,1,68.9300003051758,,,,
12/7/2006,3/1/2009,1,68.879997253418,,,,
12/7/2006,4/1/2009,1,68.8300018310547,,,,
12/7/2006,5/1/2009,1,68.7799987792969,,,,
12/7/2006,6/1/2009,1,68.7300033569336,,,,
12/7/2006,7/1/2009,1,68.6699981689453,,,,
12/7/2006,8/1/2009,1,68.5999984741211,,,,
12/7/2006,9/1/2009,1,68.5299987792969,,,,
12/7/2006,10/1/2009,1,68.4599990844727,,,,
12/7/2006,11/1/2009,1,68.3899993896484,,,,
12/7/2006,12/1/2009,1,68.3099975585938,,,,
12/7/2006,1/1/2010,1,68.25,,,,
12/7/2006,2/1/2010,1,68.1900024414063,,,,
12/7/2006,3/1/2010,1,68.129997253418,,,,
12/7/2006,4/1/2010,1,68.0599975585938,,,,
12/7/2006,5/1/2010,1,67.9899978637695,,,,
12/7/2006,6/1/2010,1,67.9100036621094,,,,
12/7/2006,7/1/2010,1,67.8300018310547,,,,
12/7/2006,8/1/2010,1,67.75,,,,
12/7/2006,9/1/2010,1,67.6699981689453,,,,
12/7/2006,10/1/2010,1,67.5899963378906,,,,
12/7/2006,11/1/2010,1,67.5100021362305,,,,
12/7/2006,12/1/2010,1,67.4300003051758,,,,
12/7/2006,1/1/2011,1,67.370002746582,,,,
12/7/2006,2/1/2011,1,67.3099975585938,,,,
12/7/2006,3/1/2011,1,67.25,,,,
12/7/2006,4/1/2011,1,67.1999969482422,,,,
12/7/2006,5/1/2011,1,67.1500015258789,,,,
12/7/2006,6/1/2011,1,67.0999984741211,,,,
12/7/2006,7/1/2011,1,67.0500030517578,,,,
12/7/2006,8/1/2011,1,67,,,,
12/7/2006,9/1/2011,1,66.9499969482422,,,,
12/7/2006,10/1/2011,1,66.9000015258789,,,,
12/7/2006,11/1/2011,1,66.8399963378906,,,,
12/7/2006,12/1/2011,1,66.7799987792969,,,,
12/7/2006,1/1/2012,1,66.7200012207031,,,,
12/7/2006,2/1/2012,1,66.6600036621094,,,,
12/7/2006,3/1/2012,1,66.5999984741211,,,,
12/7/2006,4/1/2012,1,66.5400009155273,,,,
12/7/2006,5/1/2012,1,66.4800033569336,,,,
12/7/2006,6/1/2012,1,66.4300003051758,,,,
12/7/2006,7/1/2012,1,66.379997253418,,,,
12/7/2006,8/1/2012,1,66.3300018310547,,,,
12/7/2006,9/1/2012,1,66.2799987792969,,,,
12/7/2006,10/1/2012,1,66.2300033569336,,,,
12/7/2006,11/1/2012,1,66.1800003051758,,,,
12/7/2006,12/1/2012,1,66.129997253418,,,,
12/7/2006,1/1/2007,1,62.4900016784668,62.7599983215332,61.5499992370606,255423,
12/7/2006,1/1/2007,2,1.62750005722046,1.64250004291534,1.61650002002716,1451,
12/7/2006,1/1/2007,3,1.77880001068115,,,,
12/7/2006,2/1/2007,3,1.81939995288849,,,,
12/7/2006,3/1/2007,3,1.83889997005463,,,,
12/7/2006,4/1/2007,3,1.83589994907379,,,,
12/7/2006,5/1/2007,3,1.82939994335175,,,,
12/7/2006,6/1/2007,3,1.82939994335175,,,,
12/7/2006,7/1/2007,3,1.83940005302429,,,,
12/7/2006,8/1/2007,3,1.85790002346039,,,,
12/7/2006,9/1/2007,3,1.8798999786377,,,,
12/7/2006,10/1/2007,3,1.90439999103546,,,,
12/7/2006,11/1/2007,3,1.9313999414444,,,,
12/7/2006,12/1/2007,3,1.95990002155304,,,,
12/7/2006,1/1/2008,3,1.98090004920959,,,,
12/7/2006,2/1/2008,3,1.98839998245239,,,,
12/7/2006,3/1/2008,3,1.97990000247955,,,,
12/7/2006,4/1/2008,3,1.94389998912811,,,,
12/7/2006,5/1/2008,3,1.91089999675751,,,,
12/7/2006,6/1/2008,3,1.89240002632141,,,,
12/7/2006,1/1/2007,4,1.62320005893707,1.63510000705719,1.60500001907349,24997,
12/7/2006,2/1/2007,4,1.65890002250671,1.66659998893738,1.64300000667572,13412,
12/7/2006,3/1/2007,4,1.69889998435974,1.70099997520447,1.68159997463226,5836,
12/7/2006,4/1/2007,4,1.84790003299713,1.85249996185303,1.83150005340576,1608,
12/7/2006,5/1/2007,4,1.87639999389648,1.88499999046326,1.87100005149841,826,
12/7/2006,6/1/2007,4,1.89890003204346,1.90499997138977,1.89100003242493,209,
12/7/2006,7/1/2007,4,1.91139996051788,1.90100002288818,1.90100002288818,131,
12/7/2006,8/1/2007,4,1.91240000724792,1.90100002288818,1.90100002288818,149,
12/7/2006,9/1/2007,4,1.90040004253387,1.89579999446869,1.89400005340576,375,
12/7/2006,10/1/2007,4,1.7878999710083,0,0,50,
12/7/2006,11/1/2007,4,1.75090003013611,0,0,0,
12/7/2006,12/1/2007,4,1.72889995574951,0,0,0,
12/8/2006,3/1/2007,1,63.9099998474121,,,,
12/8/2006,4/1/2007,1,64.5800018310547,,,,
12/8/2006,5/1/2007,1,65.1600036621094,,,,
12/8/2006,6/1/2007,1,65.6800003051758,,,,
12/8/2006,7/1/2007,1,66.1399993896484,,,,
12/8/2006,8/1/2007,1,66.5500030517578,,,,
12/8/2006,9/1/2007,1,66.9000015258789,,,,
12/8/2006,10/1/2007,1,67.2200012207031,,,,
12/8/2006,11/1/2007,1,67.4899978637695,,,,
12/8/2006,12/1/2007,1,67.7300033569336,,,,
12/8/2006,1/1/2008,1,67.9499969482422,,,,
12/8/2006,2/1/2008,1,68.1399993896484,,,,
12/8/2006,3/1/2008,1,68.2799987792969,,,,
12/8/2006,4/1/2008,1,68.4000015258789,,,,
12/8/2006,5/1/2008,1,68.5,,,,
12/8/2006,6/1/2008,1,68.5800018310547,,,,
12/8/2006,7/1/2008,1,68.629997253418,,,,
12/8/2006,8/1/2008,1,68.6500015258789,,,,
12/8/2006,9/1/2008,1,68.6699981689453,,,,
12/8/2006,10/1/2008,1,68.6600036621094,,,,
12/8/2006,11/1/2008,1,68.6399993896484,,,,
12/8/2006,12/1/2008,1,68.620002746582,,,,
12/8/2006,1/1/2009,1,68.5599975585938,,,,
12/8/2006,2/1/2009,1,68.5100021362305,,,,
12/8/2006,3/1/2009,1,68.4599990844727,,,,
12/8/2006,4/1/2009,1,68.4100036621094,,,,
12/8/2006,5/1/2009,1,68.3600006103516,,,,
12/8/2006,6/1/2009,1,68.3099975585938,,,,
12/8/2006,7/1/2009,1,68.25,,,,
12/8/2006,8/1/2009,1,68.1800003051758,,,,
12/8/2006,9/1/2009,1,68.1100006103516,,,,
12/8/2006,10/1/2009,1,68.0400009155273,,,,
12/8/2006,11/1/2009,1,67.9700012207031,,,,
12/8/2006,12/1/2009,1,67.8899993896484,,,,
12/8/2006,1/1/2010,1,67.8300018310547,,,,
12/8/2006,2/1/2010,1,67.7699966430664,,,,
12/8/2006,3/1/2010,1,67.7099990844727,,,,
12/8/2006,4/1/2010,1,67.6399993896484,,,,
12/8/2006,5/1/2010,1,67.5699996948242,,,,
12/8/2006,6/1/2010,1,67.4899978637695,,,,
12/8/2006,7/1/2010,1,67.4100036621094,,,,
12/8/2006,8/1/2010,1,67.3300018310547,,,,
12/8/2006,9/1/2010,1,67.25,,,,
12/8/2006,10/1/2010,1,67.1699981689453,,,,
12/8/2006,11/1/2010,1,67.0899963378906,,,,
12/8/2006,12/1/2010,1,67.0100021362305,,,,
12/8/2006,1/1/2011,1,66.9499969482422,,,,
12/8/2006,2/1/2011,1,66.8899993896484,,,,
12/8/2006,3/1/2011,1,66.8300018310547,,,,
12/8/2006,4/1/2011,1,66.7799987792969,,,,
12/8/2006,5/1/2011,1,66.7300033569336,,,,
12/8/2006,6/1/2011,1,66.6800003051758,,,,
12/8/2006,7/1/2011,1,66.629997253418,,,,
12/8/2006,8/1/2011,1,66.5800018310547,,,,
12/8/2006,9/1/2011,1,66.5299987792969,,,,
12/8/2006,10/1/2011,1,66.4800033569336,,,,
12/8/2006,11/1/2011,1,66.4199981689453,,,,
12/8/2006,12/1/2011,1,66.3600006103516,,,,
12/8/2006,1/1/2012,1,66.3000030517578,,,,
12/8/2006,2/1/2012,1,66.2399978637695,,,,
12/8/2006,3/1/2012,1,66.1800003051758,,,,
12/8/2006,4/1/2012,1,66.120002746582,,,,
12/8/2006,5/1/2012,1,66.0599975585938,,,,
12/8/2006,6/1/2012,1,66.0100021362305,,,,
12/8/2006,7/1/2012,1,65.9599990844727,,,,
12/8/2006,8/1/2012,1,65.9100036621094,,,,
12/8/2006,9/1/2012,1,65.8600006103516,,,,
12/8/2006,10/1/2012,1,65.8099975585938,,,,
12/8/2006,11/1/2012,1,65.7600021362305,,,,
12/8/2006,12/1/2012,1,65.7099990844727,,,,
12/8/2006,1/1/2007,1,62.0299987792969,63.6500015258789,61.9500007629395,217504,
12/8/2006,2/1/2007,1,63.0900001525879,64.3000030517578,62.9799995422363,151369,
12/8/2006,1/1/2007,2,1.62129998207092,1.67499995231628,1.61000001430511,776,
12/8/2006,1/1/2007,3,1.75730001926422,,,,
12/8/2006,2/1/2007,3,1.79670000076294,,,,
12/8/2006,3/1/2007,3,1.81620001792908,,,,
12/8/2006,4/1/2007,3,1.81470000743866,,,,
12/8/2006,5/1/2007,3,1.80820000171661,,,,
12/8/2006,6/1/2007,3,1.80820000171661,,,,
12/8/2006,7/1/2007,3,1.81869995594025,,,,
12/8/2006,8/1/2007,3,1.83770000934601,,,,
12/8/2006,9/1/2007,3,1.86020004749298,,,,
12/8/2006,10/1/2007,3,1.88520002365112,,,,
12/8/2006,11/1/2007,3,1.91270005702972,,,,
12/8/2006,12/1/2007,3,1.94120001792908,,,,
12/8/2006,1/1/2008,3,1.96220004558563,,,,
12/8/2006,2/1/2008,3,1.96969997882843,,,,
12/8/2006,3/1/2008,3,1.96119999885559,,,,
12/8/2006,4/1/2008,3,1.92569994926453,,,,
12/8/2006,5/1/2008,3,1.89320003986359,,,,
12/8/2006,6/1/2008,3,1.8746999502182,,,,
12/8/2006,1/1/2007,4,1.61710000038147,1.66999995708466,1.61000001430511,24097,
12/8/2006,2/1/2007,4,1.64590001106262,1.69309997558594,1.64250004291534,12660,
12/8/2006,3/1/2007,4,1.68389999866486,1.72300004959106,1.68449997901917,4612,
12/8/2006,4/1/2007,4,1.83089995384216,1.87300002574921,1.82500004768372,1556,
12/8/2006,5/1/2007,4,1.85889995098114,1.88750004768372,1.87999999523163,906,
12/8/2006,6/1/2007,4,1.88139998912811,0,0,347,
12/8/2006,7/1/2007,4,1.89390003681183,0,0,538,
12/8/2006,8/1/2007,4,1.89489996433258,0,0,105,
12/8/2006,9/1/2007,4,1.88289999961853,0,0,300,
12/8/2006,10/1/2007,4,1.77040004730225,0,0,10,
12/8/2006,11/1/2007,4,1.73339998722076,1.77499997615814,1.77499997615814,1,
12/8/2006,12/1/2007,4,1.71140003204346,1.72000002861023,1.72000002861023,100,
12/11/2006,1/1/2007,1,61.2200012207031,,,,
12/11/2006,2/1/2007,1,62.3600006103516,,,,
12/11/2006,3/1/2007,1,63.2900009155273,,,,
12/11/2006,4/1/2007,1,64,,,,
12/11/2006,5/1/2007,1,64.5999984741211,,,,
12/11/2006,6/1/2007,1,65.120002746582,,,,
12/11/2006,7/1/2007,1,65.5899963378906,,,,
12/11/2006,8/1/2007,1,66.0100021362305,,,,
12/11/2006,9/1/2007,1,66.370002746582,,,,
12/11/2006,10/1/2007,1,66.6999969482422,,,,
12/11/2006,11/1/2007,1,66.9800033569336,,,,
12/11/2006,12/1/2007,1,67.2300033569336,,,,
12/11/2006,1/1/2008,1,67.4499969482422,,,,
12/11/2006,2/1/2008,1,67.6399993896484,,,,
12/11/2006,3/1/2008,1,67.7799987792969,,,,
12/11/2006,4/1/2008,1,67.9100036621094,,,,
12/11/2006,5/1/2008,1,68.0100021362305,,,,
12/11/2006,6/1/2008,1,68.0899963378906,,,,
12/11/2006,7/1/2008,1,68.1399993896484,,,,
12/11/2006,8/1/2008,1,68.1800003051758,,,,
12/11/2006,9/1/2008,1,68.2099990844727,,,,
12/11/2006,10/1/2008,1,68.2200012207031,,,,
12/11/2006,11/1/2008,1,68.2200012207031,,,,
12/11/2006,12/1/2008,1,68.2200012207031,,,,
12/11/2006,1/1/2009,1,68.1699981689453,,,,
12/11/2006,2/1/2009,1,68.129997253418,,,,
12/11/2006,3/1/2009,1,68.0899963378906,,,,
12/11/2006,4/1/2009,1,68.0400009155273,,,,
12/11/2006,5/1/2009,1,67.9899978637695,,,,
12/11/2006,6/1/2009,1,67.9400024414062,,,,
12/11/2006,7/1/2009,1,67.879997253418,,,,
12/11/2006,8/1/2009,1,67.8199996948242,,,,
12/11/2006,9/1/2009,1,67.7600021362305,,,,
12/11/2006,10/1/2009,1,67.6999969482422,,,,
12/11/2006,11/1/2009,1,67.6399993896484,,,,
12/11/2006,12/1/2009,1,67.5699996948242,,,,
12/11/2006,1/1/2010,1,67.5199966430664,,,,
12/11/2006,2/1/2010,1,67.4599990844727,,,,
12/11/2006,3/1/2010,1,67.4000015258789,,,,
12/11/2006,4/1/2010,1,67.3399963378906,,,,
12/11/2006,5/1/2010,1,67.2799987792969,,,,
12/11/2006,6/1/2010,1,67.2099990844727,,,,
12/11/2006,7/1/2010,1,67.1399993896484,,,,
12/11/2006,8/1/2010,1,67.0699996948242,,,,
12/11/2006,9/1/2010,1,67,,,,
12/11/2006,10/1/2010,1,66.9300003051758,,,,
12/11/2006,11/1/2010,1,66.8499984741211,,,,
12/11/2006,12/1/2010,1,66.7699966430664,,,,
12/11/2006,1/1/2011,1,66.7099990844727,,,,
12/11/2006,2/1/2011,1,66.6500015258789,,,,
12/11/2006,3/1/2011,1,66.5899963378906,,,,
12/11/2006,4/1/2011,1,66.5400009155273,,,,
12/11/2006,5/1/2011,1,66.4899978637695,,,,
12/11/2006,6/1/2011,1,66.4400024414063,,,,
12/11/2006,7/1/2011,1,66.3899993896484,,,,
12/11/2006,8/1/2011,1,66.3399963378906,,,,
12/11/2006,9/1/2011,1,66.2900009155274,,,,
12/11/2006,10/1/2011,1,66.2399978637695,,,,
12/11/2006,11/1/2011,1,66.1800003051758,,,,
12/11/2006,12/1/2011,1,66.120002746582,,,,
12/11/2006,1/1/2012,1,66.0599975585938,,,,
12/11/2006,2/1/2012,1,66,,,,
12/11/2006,3/1/2012,1,65.9400024414063,,,,
12/11/2006,4/1/2012,1,65.879997253418,,,,
12/11/2006,5/1/2012,1,65.8199996948242,,,,
12/11/2006,6/1/2012,1,65.7699966430664,,,,
12/11/2006,7/1/2012,1,65.7200012207031,,,,
12/11/2006,8/1/2012,1,65.6699981689453,,,,
12/11/2006,9/1/2012,1,65.620002746582,,,,
12/11/2006,10/1/2012,1,65.5699996948242,,,,
12/11/2006,11/1/2012,1,65.5199966430664,,,,
12/11/2006,12/1/2012,1,65.4700012207031,,,,
12/11/2006,1/1/2007,2,1.59879994392395,1.63499999046326,1.59500002861023,1781,
12/11/2006,1/1/2007,3,1.72430002689362,,,,
12/11/2006,2/1/2007,3,1.76999998092651,,,,
12/11/2006,3/1/2007,3,1.79550004005432,,,,
12/11/2006,4/1/2007,3,1.79799997806549,,,,
12/11/2006,5/1/2007,3,1.79449999332428,,,,
12/11/2006,6/1/2007,3,1.7960000038147,,,,
12/11/2006,7/1/2007,3,1.80750000476837,,,,
12/11/2006,8/1/2007,3,1.82749998569489,,,,
12/11/2006,9/1/2007,3,1.85049998760223,,,,
12/11/2006,10/1/2007,3,1.87600004673004,,,,
12/11/2006,11/1/2007,3,1.90450000762939,,,,
12/11/2006,12/1/2007,3,1.93350005149841,,,,
12/11/2006,1/1/2008,3,1.95500004291534,,,,
12/11/2006,2/1/2008,3,1.96300005912781,,,,
12/11/2006,3/1/2008,3,1.95500004291534,,,,
12/11/2006,4/1/2008,3,1.92050004005432,,,,
12/11/2006,5/1/2008,3,1.88900005817413,,,,
12/11/2006,6/1/2008,3,1.87150001525879,,,,
12/11/2006,1/1/2007,4,1.5958000421524,1.63100004196167,1.59249997138977,24545,
12/11/2006,2/1/2007,4,1.62650001049042,1.65699994564056,1.625,12776,
12/11/2006,3/1/2007,4,1.6657999753952,1.69130003452301,1.65750002861023,5755,
12/11/2006,4/1/2007,4,1.81229996681213,1.8400000333786,1.8235000371933,1208,
12/11/2006,5/1/2007,4,1.84080004692078,1.86000001430511,1.84879994392395,326,
12/11/2006,6/1/2007,4,1.86380004882813,1.89139997959137,1.86249995231628,469,
12/11/2006,7/1/2007,4,1.87629997730255,1.88390004634857,1.88390004634857,610,
12/11/2006,8/1/2007,4,1.87679994106293,1.89600002765656,1.89600002765656,355,
12/11/2006,9/1/2007,4,1.86380004882813,1.87290000915527,1.87290000915527,2196,
12/11/2006,10/1/2007,4,1.75129997730255,1.7804000377655,1.7804000377655,205,
12/11/2006,11/1/2007,4,1.71430003643036,0,0,186,
12/11/2006,12/1/2007,4,1.69229996204376,1.7014000415802,1.7014000415802,310,
12/12/2006,1/1/2007,1,61.0200004577637,62.0099983215332,60.6500015258789,210421,
12/12/2006,2/1/2007,1,61.9900016784668,62.9000015258789,61.5,161379,
12/12/2006,3/1/2007,1,62.9199981689453,63.7999992370605,62.3899993896484,45664,
12/12/2006,4/1/2007,1,63.6300010681152,64.4499969482422,63.2700004577637,7799,
12/12/2006,5/1/2007,1,64.2300033569336,64.8499984741211,64,4882,
12/12/2006,6/1/2007,1,64.75,65.5500030517578,64.2900009155273,5640,
12/12/2006,7/1/2007,1,65.2300033569336,65.5,65.0999984741211,1216,
12/12/2006,8/1/2007,1,65.6600036621094,0,0,1531,
12/12/2006,9/1/2007,1,66.0299987792969,66.5999984741211,65.6999969482422,930,
12/12/2006,10/1/2007,1,66.370002746582,0,0,672,
12/12/2006,11/1/2007,1,66.6600036621094,0,0,38,
12/12/2006,12/1/2007,1,66.9199981689453,67.5999984741211,66.4000015258789,5911,
12/12/2006,1/1/2008,1,67.1399993896484,0,0,87,
12/12/2006,2/1/2008,1,67.3300018310547,0,0,310,
12/12/2006,3/1/2008,1,67.4800033569336,0,0,350,
12/12/2006,4/1/2008,1,67.6100006103516,0,0,0,
12/12/2006,5/1/2008,1,67.7099990844727,0,0,0,
12/12/2006,6/1/2008,1,67.7900009155273,0,0,1745,
12/12/2006,7/1/2008,1,67.8399963378906,0,0,0,
12/12/2006,8/1/2008,1,67.879997253418,0,0,0,
12/12/2006,9/1/2008,1,67.9100036621094,0,0,325,
12/12/2006,10/1/2008,1,67.9300003051758,0,0,0,
12/12/2006,11/1/2008,1,67.9400024414062,0,0,0,
12/12/2006,12/1/2008,1,67.9400024414062,68.25,67.6800003051758,1816,
12/12/2006,1/1/2009,1,67.9100036621094,0,0,0,
12/12/2006,2/1/2009,1,67.879997253418,0,0,0,
12/12/2006,3/1/2009,1,67.8399963378906,0,0,0,
12/12/2006,4/1/2009,1,67.7900009155273,0,0,0,
12/12/2006,5/1/2009,1,67.7399978637695,0,0,0,
12/12/2006,6/1/2009,1,67.6900024414063,0,0,1025,
12/12/2006,7/1/2009,1,67.629997253418,0,0,0,
12/12/2006,8/1/2009,1,67.5699996948242,0,0,0,
12/12/2006,9/1/2009,1,67.5100021362305,0,0,0,
12/12/2006,10/1/2009,1,67.4499969482422,0,0,0,
12/12/2006,11/1/2009,1,67.3899993896484,0,0,0,
12/12/2006,12/1/2009,1,67.3199996948242,67.6500015258789,67.5999984741211,1040,
12/12/2006,1/1/2010,1,67.2699966430664,0,0,0,
12/12/2006,2/1/2010,1,67.2099990844727,0,0,0,
12/12/2006,3/1/2010,1,67.1500015258789,0,0,0,
12/12/2006,4/1/2010,1,67.0899963378906,0,0,0,
12/12/2006,5/1/2010,1,67.0299987792969,0,0,0,
12/12/2006,6/1/2010,1,66.9700012207031,0,0,0,
12/12/2006,7/1/2010,1,66.9100036621094,0,0,0,
12/12/2006,8/1/2010,1,66.8499984741211,0,0,0,
12/12/2006,9/1/2010,1,66.7799987792969,0,0,0,
12/12/2006,10/1/2010,1,66.7099990844727,0,0,0,
12/12/2006,11/1/2010,1,66.6399993896484,0,0,0,
12/12/2006,12/1/2010,1,66.5699996948242,66.5,66.5,1508,
12/12/2006,1/1/2011,1,66.5199966430664,0,0,0,
12/12/2006,2/1/2011,1,66.4700012207031,0,0,0,
12/12/2006,3/1/2011,1,66.4199981689453,0,0,0,
12/12/2006,4/1/2011,1,66.370002746582,0,0,0,
12/12/2006,5/1/2011,1,66.3199996948242,0,0,0,
12/12/2006,6/1/2011,1,66.2699966430664,0,0,0,
12/12/2006,7/1/2011,1,66.2200012207031,0,0,0,
12/12/2006,8/1/2011,1,66.1699981689453,0,0,0,
12/12/2006,9/1/2011,1,66.120002746582,0,0,0,
12/12/2006,10/1/2011,1,66.0699996948242,0,0,0,
12/12/2006,11/1/2011,1,66.0199966430664,0,0,0,
12/12/2006,12/1/2011,1,65.9700012207031,66.4499969482422,66.4499969482422,1039,
12/12/2006,1/1/2012,1,65.9199981689453,0,0,0,
12/12/2006,2/1/2012,1,65.870002746582,0,0,0,
12/12/2006,3/1/2012,1,65.8199996948242,0,0,0,
12/12/2006,4/1/2012,1,65.7699966430664,0,0,0,
12/12/2006,5/1/2012,1,65.7200012207031,0,0,0,
12/12/2006,6/1/2012,1,65.6699981689453,0,0,0,
12/12/2006,7/1/2012,1,65.620002746582,0,0,0,
12/12/2006,8/1/2012,1,65.5699996948242,0,0,0,
12/12/2006,9/1/2012,1,65.5199966430664,0,0,0,
12/12/2006,10/1/2012,1,65.4700012207031,0,0,0,
12/12/2006,11/1/2012,1,65.4199981689453,0,0,0,
12/12/2006,12/1/2012,1,65.370002746582,65.5100021362305,65.5100021362305,1,
12/12/2006,1/1/2007,2,1.59500002861023,1.62249994277954,1.58770000934601,735,
12/12/2006,1/1/2007,3,1.72239995002747,1.74530005455017,1.71000003814697,41895,
12/12/2006,2/1/2007,3,1.76549994945526,1.78999996185303,1.75199997425079,32852,
12/12/2006,3/1/2007,3,1.79499995708466,1.81599998474121,1.78299999237061,8424,
12/12/2006,4/1/2007,3,1.79949998855591,1.82000005245209,1.79250001907349,1908,
12/12/2006,5/1/2007,3,1.79550004005432,1.81850004196167,1.78999996185303,1139,
12/12/2006,6/1/2007,3,1.79649996757507,1.82000005245209,1.78799998760223,624,
12/12/2006,7/1/2007,3,1.80850005149841,1.83200001716614,1.80999994277954,152,
12/12/2006,8/1/2007,3,1.8289999961853,1.85500001907349,1.83000004291534,98,
12/12/2006,9/1/2007,3,1.85249996185303,1.87049996852875,1.84549999237061,831,
12/12/2006,10/1/2007,3,1.87800002098084,1.90499997138977,1.8860000371933,30,
12/12/2006,11/1/2007,3,1.90649998188019,1.93250000476837,1.91250002384186,22,
12/12/2006,12/1/2007,3,1.93550002574921,1.96249997615814,1.92999994754791,174,
12/12/2006,1/1/2008,3,1.95700001716614,0,0,9,
12/12/2006,2/1/2008,3,1.9650000333786,0,0,0,
12/12/2006,3/1/2008,3,1.95700001716614,0,0,0,
12/12/2006,4/1/2008,3,1.92250001430511,1.94000005722046,1.94000005722046,1,
12/12/2006,5/1/2008,3,1.89100003242493,0,0,0,
12/12/2006,6/1/2008,3,1.87349998950958,1.88999998569489,1.88999998569489,6,
12/12/2006,1/1/2007,4,1.59700000286102,1.619500041008,1.58249998092651,27772,
12/12/2006,2/1/2007,4,1.62899994850159,1.6496000289917,1.61500000953674,16766,
12/12/2006,3/1/2007,4,1.66849994659424,1.68669998645782,1.6554000377655,7114,
12/12/2006,4/1/2007,4,1.81400001049042,1.8400000333786,1.82249999046326,1172,
12/12/2006,5/1/2007,4,1.84249997138977,1.86749994754791,1.85249996185303,1513,
12/12/2006,6/1/2007,4,1.86500000953674,1.86000001430511,1.85699999332428,1550,
12/12/2006,7/1/2007,4,1.87699997425079,1.90499997138977,1.87300002574921,950,
12/12/2006,8/1/2007,4,1.87699997425079,1.90499997138977,1.88489997386932,131,
12/12/2006,9/1/2007,4,1.86450004577637,1.89250004291534,1.86749994754791,365,
12/12/2006,10/1/2007,4,1.75199997425079,1.76040005683899,1.76040005683899,2,
12/12/2006,11/1/2007,4,1.7150000333786,1.74000000953674,1.74000000953674,27,
12/12/2006,12/1/2007,4,1.692999958992,0,0,2,
12/13/2006,1/1/2007,1,61.3699989318848,61.8499984741211,60.7400016784668,215432,
12/13/2006,2/1/2007,1,62.1699981689453,62.5800018310547,61.6199989318848,174345,
12/13/2006,3/1/2007,1,63.0499992370605,63.3899993896484,62.439998626709,41910,
12/13/2006,4/1/2007,1,63.7200012207031,64.0400009155273,63.1100006103516,9188,
12/13/2006,5/1/2007,1,64.3199996948242,64.3000030517578,63.810001373291,3897,
12/13/2006,6/1/2007,1,64.8399963378906,65.0500030517578,64.3099975585938,5757,
12/13/2006,7/1/2007,1,65.3199996948242,65.3499984741211,65,1163,
12/13/2006,8/1/2007,1,65.7600021362305,65.4000015258789,65.4000015258789,1890,
12/13/2006,9/1/2007,1,66.1399993896484,66,65.5800018310547,729,
12/13/2006,10/1/2007,1,66.4899978637695,0,0,690,
12/13/2006,11/1/2007,1,66.7900009155273,0,0,600,
12/13/2006,12/1/2007,1,67.0599975585938,67.1600036621094,66.5500030517578,5347,
12/13/2006,1/1/2008,1,67.2799987792969,0,0,207,
12/13/2006,2/1/2008,1,67.4700012207031,0,0,27,
12/13/2006,3/1/2008,1,67.629997253418,0,0,140,
12/13/2006,4/1/2008,1,67.7600021362305,0,0,100,
12/13/2006,5/1/2008,1,67.8600006103516,0,0,0,
12/13/2006,6/1/2008,1,67.9499969482422,68.1500015258789,68.1500015258789,641,
12/13/2006,7/1/2008,1,68.0100021362305,0,0,0,
12/13/2006,8/1/2008,1,68.0599975585938,0,0,1770,
12/13/2006,9/1/2008,1,68.0899963378906,0,0,100,
12/13/2006,10/1/2008,1,68.1100006103516,0,0,0,
12/13/2006,11/1/2008,1,68.120002746582,0,0,0,
12/13/2006,12/1/2008,1,68.129997253418,68.1999969482422,67.9599990844727,3598,
12/13/2006,1/1/2009,1,68.1100006103516,0,0,0,
12/13/2006,2/1/2009,1,68.0899963378906,0,0,0,
12/13/2006,3/1/2009,1,68.0599975585938,0,0,0,
12/13/2006,4/1/2009,1,68.0199966430664,0,0,0,
12/13/2006,5/1/2009,1,67.9800033569336,0,0,0,
12/13/2006,6/1/2009,1,67.9400024414062,0,0,51,
12/13/2006,7/1/2009,1,67.8899993896484,0,0,0,
12/13/2006,8/1/2009,1,67.8399963378906,0,0,0,
12/13/2006,9/1/2009,1,67.7900009155273,0,0,0,
12/13/2006,10/1/2009,1,67.7399978637695,0,0,0,
12/13/2006,11/1/2009,1,67.6900024414063,0,0,200,
12/13/2006,12/1/2009,1,67.629997253418,67.8000030517578,67.5999984741211,2840,
12/13/2006,1/1/2010,1,67.5800018310547,0,0,0,
12/13/2006,2/1/2010,1,67.5299987792969,0,0,0,
12/13/2006,3/1/2010,1,67.4800033569336,0,0,0,
12/13/2006,4/1/2010,1,67.4300003051758,0,0,0,
12/13/2006,5/1/2010,1,67.379997253418,0,0,0,
12/13/2006,6/1/2010,1,67.3300018310547,0,0,0,
12/13/2006,7/1/2010,1,67.2799987792969,0,0,0,
12/13/2006,8/1/2010,1,67.2200012207031,0,0,0,
12/13/2006,9/1/2010,1,67.1600036621094,0,0,0,
12/13/2006,10/1/2010,1,67.0999984741211,0,0,0,
12/13/2006,11/1/2010,1,67.0400009155273,0,0,0,
12/13/2006,12/1/2010,1,66.9800033569336,67.0999984741211,67.0999984741211,3399,
12/13/2006,1/1/2011,1,66.9300003051758,0,0,0,
12/13/2006,2/1/2011,1,66.879997253418,0,0,0,
12/13/2006,3/1/2011,1,66.8300018310547,0,0,0,
12/13/2006,4/1/2011,1,66.7799987792969,0,0,0,
12/13/2006,5/1/2011,1,66.7300033569336,0,0,0,
12/13/2006,6/1/2011,1,66.6800003051758,0,0,0,
12/13/2006,7/1/2011,1,66.629997253418,0,0,0,
12/13/2006,8/1/2011,1,66.5800018310547,0,0,0,
12/13/2006,9/1/2011,1,66.5299987792969,0,0,0,
12/13/2006,10/1/2011,1,66.4800033569336,0,0,0,
12/13/2006,11/1/2011,1,66.4300003051758,0,0,0,
12/13/2006,12/1/2011,1,66.379997253418,0,0,0,
12/13/2006,1/1/2012,1,66.3300018310547,0,0,0,
12/13/2006,2/1/2012,1,66.2799987792969,0,0,0,
12/13/2006,3/1/2012,1,66.2300033569336,0,0,0,
12/13/2006,4/1/2012,1,66.1800003051758,0,0,0,
12/13/2006,5/1/2012,1,66.129997253418,0,0,0,
12/13/2006,6/1/2012,1,66.0800018310547,0,0,0,
12/13/2006,7/1/2012,1,66.0299987792969,0,0,0,
12/13/2006,8/1/2012,1,65.9899978637695,0,0,0,
12/13/2006,9/1/2012,1,65.9499969482422,0,0,0,
12/13/2006,10/1/2012,1,65.9100036621094,0,0,0,
12/13/2006,11/1/2012,1,65.870002746582,0,0,0,
12/13/2006,12/1/2012,1,65.8300018310547,66,66,5,
12/13/2006,1/1/2007,2,1.61740005016327,1.63499999046326,1.5974999666214,661,
12/13/2006,3/1/2007,3,1.79799997806549,,,,
12/13/2006,4/1/2007,3,1.8014999628067,,,,
12/13/2006,5/1/2007,3,1.79649996757507,,,,
12/13/2006,6/1/2007,3,1.79700005054474,,,,
12/13/2006,7/1/2007,3,1.80850005149841,,,,
12/13/2006,8/1/2007,3,1.82850003242493,,,,
12/13/2006,9/1/2007,3,1.85199999809265,,,,
12/13/2006,10/1/2007,3,1.87750005722046,,,,
12/13/2006,11/1/2007,3,1.90600001811981,,,,
12/13/2006,12/1/2007,3,1.93499994277954,,,,
12/13/2006,1/1/2008,3,1.95700001716614,,,,
12/13/2006,2/1/2008,3,1.96549999713898,,,,
12/13/2006,6/1/2008,3,1.87549996376038,,,,
12/13/2006,1/1/2007,3,1.73199999332428,1.75199997425079,1.70710003376007,48827,
12/13/2006,2/1/2007,3,1.76999998092651,1.78869998455048,1.75,35114,
12/13/2006,3/1/2008,3,1.95899999141693,1.96700000762939,1.96700000762939,344,
12/13/2006,4/1/2008,3,1.92449998855591,1.93250000476837,1.93250000476837,52,
12/13/2006,5/1/2008,3,1.89300000667572,1.90100002288818,1.90100002288818,2,
12/13/2006,1/1/2007,4,1.6220999956131,1.63250005245209,1.59500002861023,27020,
12/13/2006,2/1/2007,4,1.64849996566772,1.65699994564056,1.62699997425079,17942,
12/13/2006,3/1/2007,4,1.68599998950958,1.68770003318787,1.66499996185303,5988,
12/13/2006,4/1/2007,4,1.82799994945526,1.83500003814697,1.81500005722046,1319,
12/13/2006,5/1/2007,4,1.85500001907349,1.86500000953674,1.85199999809265,647,
12/13/2006,6/1/2007,4,1.87699997425079,1.88750004768372,1.88750004768372,562,
12/13/2006,7/1/2007,4,1.88849997520447,1.89499998092651,1.88499999046326,190,
12/13/2006,8/1/2007,4,1.88800001144409,1.89999997615814,1.89499998092651,12,
12/13/2006,9/1/2007,4,1.875,0,0,366,
12/13/2006,10/1/2007,4,1.76250004768372,1.76199996471405,1.76199996471405,6,
12/13/2006,11/1/2007,4,1.72549998760223,0,0,0,
12/13/2006,12/1/2007,4,1.70350003242493,0,0,200,
12/14/2006,1/1/2007,1,62.5099983215332,,,,
12/14/2006,2/1/2007,1,63.3300018310547,,,,
12/14/2006,3/1/2007,1,64.2200012207031,,,,
12/14/2006,4/1/2007,1,64.870002746582,,,,
12/14/2006,5/1/2007,1,65.4300003051758,,,,
12/14/2006,6/1/2007,1,65.9199981689453,,,,
12/14/2006,7/1/2007,1,66.370002746582,,,,
12/14/2006,8/1/2007,1,66.7799987792969,,,,
12/14/2006,9/1/2007,1,67.129997253418,,,,
12/14/2006,10/1/2007,1,67.4599990844727,,,,
12/14/2006,11/1/2007,1,67.7399978637695,,,,
12/14/2006,12/1/2007,1,67.9899978637695,,,,
12/14/2006,1/1/2008,1,68.1999969482422,,,,
12/14/2006,2/1/2008,1,68.370002746582,,,,
12/14/2006,3/1/2008,1,68.5100021362305,,,,
12/14/2006,4/1/2008,1,68.629997253418,,,,
12/14/2006,5/1/2008,1,68.7300033569336,,,,
12/14/2006,6/1/2008,1,68.8199996948242,,,,
12/14/2006,7/1/2008,1,68.870002746582,,,,
12/14/2006,8/1/2008,1,68.9100036621094,,,,
12/14/2006,9/1/2008,1,68.9300003051758,,,,
12/14/2006,10/1/2008,1,68.9400024414063,,,,
12/14/2006,11/1/2008,1,68.9400024414063,,,,
12/14/2006,12/1/2008,1,68.9400024414063,,,,
12/14/2006,1/1/2009,1,68.9199981689453,,,,
12/14/2006,2/1/2009,1,68.9000015258789,,,,
12/14/2006,3/1/2009,1,68.870002746582,,,,
12/14/2006,4/1/2009,1,68.8300018310547,,,,
12/14/2006,5/1/2009,1,68.7900009155274,,,,
12/14/2006,6/1/2009,1,68.75,,,,
12/14/2006,7/1/2009,1,68.7099990844727,,,,
12/14/2006,8/1/2009,1,68.6699981689453,,,,
12/14/2006,9/1/2009,1,68.629997253418,,,,
12/14/2006,10/1/2009,1,68.5800018310547,,,,
12/14/2006,11/1/2009,1,68.5299987792969,,,,
12/14/2006,12/1/2009,1,68.4800033569336,,,,
12/14/2006,1/1/2010,1,68.4300003051758,,,,
12/14/2006,2/1/2010,1,68.379997253418,,,,
12/14/2006,3/1/2010,1,68.3300018310547,,,,
12/14/2006,4/1/2010,1,68.2799987792969,,,,
12/14/2006,5/1/2010,1,68.2300033569336,,,,
12/14/2006,6/1/2010,1,68.1800003051758,,,,
12/14/2006,7/1/2010,1,68.129997253418,,,,
12/14/2006,8/1/2010,1,68.0699996948242,,,,
12/14/2006,9/1/2010,1,68.0100021362305,,,,
12/14/2006,10/1/2010,1,67.9499969482422,,,,
12/14/2006,11/1/2010,1,67.8899993896484,,,,
12/14/2006,12/1/2010,1,67.8300018310547,,,,
12/14/2006,1/1/2011,1,67.7799987792969,,,,
12/14/2006,2/1/2011,1,67.7300033569336,,,,
12/14/2006,3/1/2011,1,67.6800003051758,,,,
12/14/2006,4/1/2011,1,67.629997253418,,,,
12/14/2006,5/1/2011,1,67.5800018310547,,,,
12/14/2006,6/1/2011,1,67.5299987792969,,,,
12/14/2006,7/1/2011,1,67.4800033569336,,,,
12/14/2006,8/1/2011,1,67.4300003051758,,,,
12/14/2006,9/1/2011,1,67.379997253418,,,,
12/14/2006,10/1/2011,1,67.3300018310547,,,,
12/14/2006,11/1/2011,1,67.2799987792969,,,,
12/14/2006,12/1/2011,1,67.2300033569336,,,,
12/14/2006,1/1/2012,1,67.1800003051758,,,,
12/14/2006,2/1/2012,1,67.129997253418,,,,
12/14/2006,3/1/2012,1,67.0800018310547,,,,
12/14/2006,4/1/2012,1,67.0299987792969,,,,
12/14/2006,5/1/2012,1,66.9800033569336,,,,
12/14/2006,6/1/2012,1,66.9300003051758,,,,
12/14/2006,7/1/2012,1,66.879997253418,,,,
12/14/2006,8/1/2012,1,66.8399963378906,,,,
12/14/2006,9/1/2012,1,66.8000030517578,,,,
12/14/2006,10/1/2012,1,66.7600021362305,,,,
12/14/2006,11/1/2012,1,66.7200012207031,,,,
12/14/2006,12/1/2012,1,66.6800003051758,,,,
12/14/2006,1/1/2007,2,1.66499996185303,1.67999994754791,1.63240003585815,653,
12/14/2006,1/1/2007,3,1.77649998664856,,,,
12/14/2006,2/1/2007,3,1.81159996986389,,,,
12/14/2006,3/1/2007,3,1.83609998226166,,,,
12/14/2006,4/1/2007,3,1.8371000289917,,,,
12/14/2006,5/1/2007,3,1.82910001277924,,,,
12/14/2006,6/1/2007,3,1.82860004901886,,,,
12/14/2006,7/1/2007,3,1.83959996700287,,,,
12/14/2006,8/1/2007,3,1.85909998416901,,,,
12/14/2006,9/1/2007,3,1.88209998607636,,,,
12/14/2006,10/1/2007,3,1.9070999622345,,,,
12/14/2006,11/1/2007,3,1.93509995937347,,,,
12/14/2006,12/1/2007,3,1.96360003948212,,,,
12/14/2006,1/1/2008,3,1.98510003089905,,,,
12/14/2006,2/1/2008,3,1.99360001087189,,,,
12/14/2006,3/1/2008,3,1.9860999584198,,,,
12/14/2006,4/1/2008,3,1.95159995555878,,,,
12/14/2006,5/1/2008,3,1.92009997367859,,,,
12/14/2006,6/1/2008,3,1.90260004997253,,,,
12/14/2006,1/1/2007,4,1.67009997367859,1.67999994754791,1.625,30047,
12/14/2006,2/1/2007,4,1.68809998035431,1.70000004768372,1.65139997005463,16915,
12/14/2006,3/1/2007,4,1.72360002994537,1.73049998283386,1.68850004673004,5680,
12/14/2006,4/1/2007,4,1.85860002040863,1.86500000953674,1.84979999065399,3579,
12/14/2006,5/1/2007,4,1.88559997081757,1.90100002288818,1.87999999523163,2390,
12/14/2006,6/1/2007,4,1.90659999847412,1.90900003910065,1.90699994564056,841,
12/14/2006,7/1/2007,4,1.91760003566742,1.91849994659424,1.91400003433228,367,
12/14/2006,8/1/2007,4,1.916100025177,1.90299999713898,1.90299999713898,157,
12/14/2006,9/1/2007,4,1.90260004997253,0,0,131,
12/14/2006,10/1/2007,4,1.79009997844696,0,0,2,
12/14/2006,11/1/2007,4,1.75310003757477,0,0,1,
12/14/2006,12/1/2007,4,1.73109996318817,0,0,1,
12/15/2006,3/1/2007,1,64.8899993896484,,,,
12/15/2006,4/1/2007,1,65.4899978637695,,,,
12/15/2006,5/1/2007,1,66,,,,
12/15/2006,6/1/2007,1,66.4400024414063,,,,
12/15/2006,7/1/2007,1,66.8499984741211,,,,
12/15/2006,8/1/2007,1,67.2200012207031,,,,
12/15/2006,9/1/2007,1,67.5299987792969,,,,
12/15/2006,10/1/2007,1,67.8199996948242,,,,
12/15/2006,11/1/2007,1,68.0599975585938,,,,
12/15/2006,12/1/2007,1,68.2699966430664,,,,
12/15/2006,1/1/2008,1,68.4599990844727,,,,
12/15/2006,2/1/2008,1,68.6100006103516,,,,
12/15/2006,3/1/2008,1,68.7300033569336,,,,
12/15/2006,4/1/2008,1,68.8300018310547,,,,
12/15/2006,5/1/2008,1,68.9100036621094,,,,
12/15/2006,6/1/2008,1,68.9800033569336,,,,
12/15/2006,7/1/2008,1,69.0199966430664,,,,
12/15/2006,8/1/2008,1,69.0500030517578,,,,
12/15/2006,9/1/2008,1,69.0599975585937,,,,
12/15/2006,10/1/2008,1,69.0599975585937,,,,
12/15/2006,11/1/2008,1,69.0500030517578,,,,
12/15/2006,12/1/2008,1,69.0400009155273,,,,
12/15/2006,1/1/2009,1,69.0100021362305,,,,
12/15/2006,2/1/2009,1,68.9800033569336,,,,
12/15/2006,3/1/2009,1,68.9400024414063,,,,
12/15/2006,4/1/2009,1,68.8899993896484,,,,
12/15/2006,5/1/2009,1,68.8399963378906,,,,
12/15/2006,6/1/2009,1,68.7900009155274,,,,
12/15/2006,7/1/2009,1,68.7399978637695,,,,
12/15/2006,8/1/2009,1,68.6900024414063,,,,
12/15/2006,9/1/2009,1,68.6399993896484,,,,
12/15/2006,10/1/2009,1,68.5899963378906,,,,
12/15/2006,11/1/2009,1,68.5400009155273,,,,
12/15/2006,12/1/2009,1,68.4899978637695,,,,
12/15/2006,1/1/2010,1,68.4400024414063,,,,
12/15/2006,2/1/2010,1,68.3899993896484,,,,
12/15/2006,3/1/2010,1,68.3399963378906,,,,
12/15/2006,4/1/2010,1,68.2900009155273,,,,
12/15/2006,5/1/2010,1,68.2399978637695,,,,
12/15/2006,6/1/2010,1,68.1900024414063,,,,
12/15/2006,7/1/2010,1,68.1399993896484,,,,
12/15/2006,8/1/2010,1,68.0800018310547,,,,
12/15/2006,9/1/2010,1,68.0199966430664,,,,
12/15/2006,10/1/2010,1,67.9599990844727,,,,
12/15/2006,11/1/2010,1,67.9000015258789,,,,
12/15/2006,12/1/2010,1,67.8399963378906,,,,
12/15/2006,1/1/2011,1,67.7900009155273,,,,
12/15/2006,2/1/2011,1,67.7399978637695,,,,
12/15/2006,3/1/2011,1,67.6900024414063,,,,
12/15/2006,4/1/2011,1,67.6399993896484,,,,
12/15/2006,5/1/2011,1,67.5899963378906,,,,
12/15/2006,6/1/2011,1,67.5400009155274,,,,
12/15/2006,7/1/2011,1,67.4899978637695,,,,
12/15/2006,8/1/2011,1,67.4400024414063,,,,
12/15/2006,9/1/2011,1,67.3899993896484,,,,
12/15/2006,10/1/2011,1,67.3399963378906,,,,
12/15/2006,11/1/2011,1,67.2900009155273,,,,
12/15/2006,12/1/2011,1,67.2399978637695,,,,
12/15/2006,2/1/2012,1,67.1399993896484,,,,
12/15/2006,3/1/2012,1,67.0899963378906,,,,
12/15/2006,4/1/2012,1,67.0400009155273,,,,
12/15/2006,5/1/2012,1,66.9899978637695,,,,
12/15/2006,6/1/2012,1,66.9400024414063,,,,
12/15/2006,7/1/2012,1,66.8899993896484,,,,
12/15/2006,8/1/2012,1,66.8499984741211,,,,
12/15/2006,9/1/2012,1,66.8099975585938,,,,
12/15/2006,10/1/2012,1,66.7699966430664,,,,
12/15/2006,11/1/2012,1,66.7300033569336,,,,
12/15/2006,12/1/2012,1,66.6900024414062,,,,
12/15/2006,1/1/2007,1,63.4300003051758,63.5,62.2799987792969,114365,
12/15/2006,2/1/2007,1,64.0899963378906,64.1500015258789,63,106423,
12/15/2006,1/1/2012,1,67.1900024414063,0,0,0,
12/15/2006,1/1/2007,2,1.68630003929138,1.70299994945526,1.67499995231628,1072,
12/15/2006,2/1/2007,3,1.81669998168945,,,,
12/15/2006,3/1/2007,3,1.8396999835968,,,,
12/15/2006,4/1/2007,3,1.83870005607605,,,,
12/15/2006,5/1/2007,3,1.83019995689392,,,,
12/15/2006,6/1/2007,3,1.82969999313355,,,,
12/15/2006,7/1/2007,3,1.84070003032684,,,,
12/15/2006,8/1/2007,3,1.86020004749298,,,,
12/15/2006,9/1/2007,3,1.88320004940033,,,,
12/15/2006,10/1/2007,3,1.90820002555847,,,,
12/15/2006,11/1/2007,3,1.93620002269745,,,,
12/15/2006,12/1/2007,3,1.9646999835968,,,,
12/15/2006,1/1/2008,3,1.98619997501373,,,,
12/15/2006,2/1/2008,3,1.99469995498657,,,,
12/15/2006,3/1/2008,3,1.98720002174377,,,,
12/15/2006,4/1/2008,3,1.95270001888275,,,,
12/15/2006,5/1/2008,3,1.92120003700256,,,,
12/15/2006,6/1/2008,3,1.90369999408722,,,,
12/15/2006,1/1/2007,3,1.78170001506805,1.79200005531311,1.75899994373322,30845,
12/15/2006,1/1/2007,4,1.70389997959137,1.70930004119873,1.66999995708466,26862,
12/15/2006,2/1/2007,4,1.71340000629425,1.71749997138977,1.68499994277954,15440,
12/15/2006,3/1/2007,4,1.74140000343323,1.74500000476837,1.72230005264282,5987,
12/15/2006,4/1/2007,4,1.86539995670319,1.87100005149841,1.8474999666214,3139,
12/15/2006,5/1/2007,4,1.89040005207062,1.88999998569489,1.88999998569489,1441,
12/15/2006,6/1/2007,4,1.90989995002747,1.91750001907349,1.91750001907349,732,
12/15/2006,7/1/2007,4,1.91989994049072,0,0,276,
12/15/2006,8/1/2007,4,1.91789996623993,0,0,161,
12/15/2006,9/1/2007,4,1.90390002727509,0,0,110,
12/15/2006,10/1/2007,4,1.79089999198914,0,0,0,
12/15/2006,11/1/2007,4,1.75390005111694,0,0,0,
12/15/2006,12/1/2007,4,1.73189997673035,0,0,0,
12/18/2006,1/1/2007,1,62.2099990844727,,,,
12/18/2006,2/1/2007,1,62.7900009155273,,,,
12/18/2006,3/1/2007,1,63.6100006103516,,,,
12/18/2006,4/1/2007,1,64.2099990844727,,,,
12/18/2006,5/1/2007,1,64.7099990844727,,,,
12/18/2006,6/1/2007,1,65.1500015258789,,,,
12/18/2006,7/1/2007,1,65.5500030517578,,,,
12/18/2006,8/1/2007,1,65.9199981689453,,,,
12/18/2006,9/1/2007,1,66.2300033569336,,,,
12/18/2006,10/1/2007,1,66.5199966430664,,,,
12/18/2006,11/1/2007,1,66.7600021362305,,,,
12/18/2006,12/1/2007,1,66.9700012207031,,,,
12/18/2006,1/1/2008,1,67.1600036621094,,,,
12/18/2006,2/1/2008,1,67.3099975585938,,,,
12/18/2006,3/1/2008,1,67.4300003051758,,,,
12/18/2006,4/1/2008,1,67.5299987792969,,,,
12/18/2006,5/1/2008,1,67.620002746582,,,,
12/18/2006,6/1/2008,1,67.6900024414063,,,,
12/18/2006,7/1/2008,1,67.7300033569336,,,,
12/18/2006,8/1/2008,1,67.7600021362305,,,,
12/18/2006,9/1/2008,1,67.7799987792969,,,,
12/18/2006,10/1/2008,1,67.7900009155273,,,,
12/18/2006,11/1/2008,1,67.7900009155273,,,,
12/18/2006,12/1/2008,1,67.7900009155273,,,,
12/18/2006,1/1/2009,1,67.7600021362305,,,,
12/18/2006,2/1/2009,1,67.7200012207031,,,,
12/18/2006,3/1/2009,1,67.6699981689453,,,,
12/18/2006,4/1/2009,1,67.620002746582,,,,
12/18/2006,5/1/2009,1,67.5699996948242,,,,
12/18/2006,6/1/2009,1,67.5199966430664,,,,
12/18/2006,7/1/2009,1,67.4700012207031,,,,
12/18/2006,8/1/2009,1,67.4199981689453,,,,
12/18/2006,9/1/2009,1,67.370002746582,,,,
12/18/2006,10/1/2009,1,67.3199996948242,,,,
12/18/2006,11/1/2009,1,67.2699966430664,,,,
12/18/2006,12/1/2009,1,67.2200012207031,,,,
12/18/2006,1/1/2010,1,67.1699981689453,,,,
12/18/2006,2/1/2010,1,67.120002746582,,,,
12/18/2006,3/1/2010,1,67.0699996948242,,,,
12/18/2006,4/1/2010,1,67.0199966430664,,,,
12/18/2006,5/1/2010,1,66.9700012207031,,,,
12/18/2006,6/1/2010,1,66.9199981689453,,,,
12/18/2006,7/1/2010,1,66.870002746582,,,,
12/18/2006,8/1/2010,1,66.8099975585938,,,,
12/18/2006,9/1/2010,1,66.75,,,,
12/18/2006,10/1/2010,1,66.6900024414062,,,,
12/18/2006,11/1/2010,1,66.6399993896484,,,,
12/18/2006,12/1/2010,1,66.5899963378906,,,,
12/18/2006,1/1/2011,1,66.5400009155273,,,,
12/18/2006,2/1/2011,1,66.4899978637695,,,,
12/18/2006,3/1/2011,1,66.4400024414063,,,,
12/18/2006,4/1/2011,1,66.3899993896484,,,,
12/18/2006,5/1/2011,1,66.3399963378906,,,,
12/18/2006,6/1/2011,1,66.2900009155274,,,,
12/18/2006,7/1/2011,1,66.2399978637695,,,,
12/18/2006,8/1/2011,1,66.1900024414063,,,,
12/18/2006,9/1/2011,1,66.1399993896484,,,,
12/18/2006,10/1/2011,1,66.0899963378906,,,,
12/18/2006,11/1/2011,1,66.0400009155273,,,,
12/18/2006,12/1/2011,1,65.9899978637695,,,,
12/18/2006,1/1/2012,1,65.9400024414063,,,,
12/18/2006,2/1/2012,1,65.8899993896484,,,,
12/18/2006,3/1/2012,1,65.8399963378906,,,,
12/18/2006,4/1/2012,1,65.7900009155273,,,,
12/18/2006,5/1/2012,1,65.7399978637695,,,,
12/18/2006,6/1/2012,1,65.6900024414063,,,,
12/18/2006,7/1/2012,1,65.6399993896484,,,,
12/18/2006,8/1/2012,1,65.5999984741211,,,,
12/18/2006,9/1/2012,1,65.5599975585938,,,,
12/18/2006,10/1/2012,1,65.5199966430664,,,,
12/18/2006,11/1/2012,1,65.4800033569336,,,,
12/18/2006,12/1/2012,1,65.4400024414062,,,,
12/18/2006,1/1/2007,2,1.66219997406006,1.70000004768372,1.6599999666214,384,
12/18/2006,1/1/2007,3,1.72070002555847,,,,
12/18/2006,2/1/2007,3,1.75520002841949,,,,
12/18/2006,3/1/2007,3,1.78320002555847,,,,
12/18/2006,4/1/2007,3,1.78620004653931,,,,
12/18/2006,5/1/2007,3,1.77970004081726,,,,
12/18/2006,6/1/2007,3,1.77970004081726,,,,
12/18/2006,7/1/2007,3,1.79120004177094,,,,
12/18/2006,8/1/2007,3,1.81120002269745,,,,
12/18/2006,9/1/2007,3,1.83519995212555,,,,
12/18/2006,10/1/2007,3,1.86070001125336,,,,
12/18/2006,11/1/2007,3,1.88919997215271,,,,
12/18/2006,12/1/2007,3,1.9186999797821,,,,
12/18/2006,1/1/2008,3,1.94019997119904,,,,
12/18/2006,2/1/2008,3,1.94869995117188,,,,
12/18/2006,3/1/2008,3,1.94120001792908,,,,
12/18/2006,4/1/2008,3,1.90719997882843,,,,
12/18/2006,5/1/2008,3,1.87569999694824,,,,
12/18/2006,6/1/2008,3,1.8581999540329,,,,
12/18/2006,1/1/2007,4,1.67490005493164,1.71000003814697,1.67200005054474,22867,
12/18/2006,2/1/2007,4,1.6797000169754,1.71549999713898,1.67499995231628,15914,
12/18/2006,3/1/2007,4,1.707200050354,1.74100005626678,1.7039999961853,6259,
12/18/2006,4/1/2007,4,1.82720005512238,1.85000002384186,1.83000004291534,3273,
12/18/2006,5/1/2007,4,1.85220003128052,1.87750005722046,1.86500000953674,2003,
12/18/2006,6/1/2007,4,1.87170004844666,1.88999998569489,1.88999998569489,1058,
12/18/2006,7/1/2007,4,1.88170003890991,1.89999997615814,1.89999997615814,572,
12/18/2006,8/1/2007,4,1.87969994544983,0,0,321,
12/18/2006,9/1/2007,4,1.86570000648499,1.88499999046326,1.88499999046326,1074,
12/18/2006,10/1/2007,4,1.75269997119904,0,0,1,
12/18/2006,11/1/2007,4,1.71570003032684,0,0,13,
12/18/2006,12/1/2007,4,1.69369995594025,0,0,0,
12/19/2006,1/1/2007,1,63.1500015258789,,,,
12/19/2006,2/1/2007,1,63.4599990844727,,,,
12/19/2006,3/1/2007,1,64.2900009155273,,,,
12/19/2006,4/1/2007,1,64.8899993896484,,,,
12/19/2006,5/1/2007,1,65.3899993896484,,,,
12/19/2006,6/1/2007,1,65.8300018310547,,,,
12/19/2006,7/1/2007,1,66.2300033569336,,,,
12/19/2006,8/1/2007,1,66.6100006103516,,,,
12/19/2006,9/1/2007,1,66.9300003051758,,,,
12/19/2006,10/1/2007,1,67.2300033569336,,,,
12/19/2006,11/1/2007,1,67.4899978637695,,,,
12/19/2006,12/1/2007,1,67.7200012207031,,,,
12/19/2006,1/1/2008,1,67.9100036621094,,,,
12/19/2006,2/1/2008,1,68.0500030517578,,,,
12/19/2006,3/1/2008,1,68.1600036621094,,,,
12/19/2006,4/1/2008,1,68.25,,,,
12/19/2006,5/1/2008,1,68.3300018310547,,,,
12/19/2006,6/1/2008,1,68.3899993896484,,,,
12/19/2006,7/1/2008,1,68.4300003051758,,,,
12/19/2006,8/1/2008,1,68.4599990844727,,,,
12/19/2006,9/1/2008,1,68.4800033569336,,,,
12/19/2006,10/1/2008,1,68.4899978637695,,,,
12/19/2006,11/1/2008,1,68.4899978637695,,,,
12/19/2006,12/1/2008,1,68.4899978637695,,,,
12/19/2006,1/1/2009,1,68.4599990844727,,,,
12/19/2006,2/1/2009,1,68.4199981689453,,,,
12/19/2006,3/1/2009,1,68.379997253418,,,,
12/19/2006,4/1/2009,1,68.3399963378906,,,,
12/19/2006,5/1/2009,1,68.3000030517578,,,,
12/19/2006,6/1/2009,1,68.2600021362305,,,,
12/19/2006,7/1/2009,1,68.2099990844727,,,,
12/19/2006,8/1/2009,1,68.1600036621094,,,,
12/19/2006,9/1/2009,1,68.1100006103516,,,,
12/19/2006,10/1/2009,1,68.0599975585938,,,,
12/19/2006,11/1/2009,1,68.0100021362305,,,,
12/19/2006,12/1/2009,1,67.9599990844727,,,,
12/19/2006,1/1/2010,1,67.9100036621094,,,,
12/19/2006,2/1/2010,1,67.8600006103516,,,,
12/19/2006,3/1/2010,1,67.8099975585937,,,,
12/19/2006,4/1/2010,1,67.7600021362305,,,,
12/19/2006,5/1/2010,1,67.7099990844727,,,,
12/19/2006,6/1/2010,1,67.6600036621094,,,,
12/19/2006,7/1/2010,1,67.6100006103516,,,,
12/19/2006,8/1/2010,1,67.5599975585938,,,,
12/19/2006,9/1/2010,1,67.5100021362305,,,,
12/19/2006,10/1/2010,1,67.4599990844727,,,,
12/19/2006,11/1/2010,1,67.4100036621094,,,,
12/19/2006,12/1/2010,1,67.3600006103516,,,,
12/19/2006,1/1/2011,1,67.3099975585938,,,,
12/19/2006,2/1/2011,1,67.2600021362305,,,,
12/19/2006,3/1/2011,1,67.2099990844727,,,,
12/19/2006,4/1/2011,1,67.1600036621094,,,,
12/19/2006,5/1/2011,1,67.1100006103516,,,,
12/19/2006,6/1/2011,1,67.0599975585938,,,,
12/19/2006,7/1/2011,1,67.0100021362305,,,,
12/19/2006,8/1/2011,1,66.9599990844727,,,,
12/19/2006,9/1/2011,1,66.9100036621094,,,,
12/19/2006,10/1/2011,1,66.8600006103516,,,,
12/19/2006,11/1/2011,1,66.8099975585938,,,,
12/19/2006,12/1/2011,1,66.7600021362305,,,,
12/19/2006,1/1/2012,1,66.7099990844727,,,,
12/19/2006,2/1/2012,1,66.6600036621094,,,,
12/19/2006,3/1/2012,1,66.6100006103516,,,,
12/19/2006,4/1/2012,1,66.5599975585937,,,,
12/19/2006,5/1/2012,1,66.5100021362305,,,,
12/19/2006,6/1/2012,1,66.4599990844727,,,,
12/19/2006,7/1/2012,1,66.4100036621094,,,,
12/19/2006,8/1/2012,1,66.370002746582,,,,
12/19/2006,9/1/2012,1,66.3300018310547,,,,
12/19/2006,10/1/2012,1,66.2900009155274,,,,
12/19/2006,11/1/2012,1,66.25,,,,
12/19/2006,12/1/2012,1,66.2099990844727,,,,
12/19/2006,1/1/2007,2,1.70050001144409,1.7150000333786,1.64900004863739,479,
12/19/2006,1/1/2007,3,1.71870005130768,,,,
12/19/2006,3/1/2007,3,1.79120004177094,,,,
12/19/2006,4/1/2007,3,1.7992000579834,,,,
12/19/2006,5/1/2007,3,1.79719996452332,,,,
12/19/2006,6/1/2007,3,1.79820001125336,,,,
12/19/2006,7/1/2007,3,1.81070005893707,,,,
12/19/2006,8/1/2007,3,1.83120000362396,,,,
12/19/2006,9/1/2007,3,1.85520005226135,,,,
12/19/2006,10/1/2007,3,1.88069999217987,,,,
12/19/2006,11/1/2007,3,1.90919995307922,,,,
12/19/2006,12/1/2007,3,1.93869996070862,,,,
12/19/2006,1/1/2008,3,1.96019995212555,,,,
12/19/2006,2/1/2008,3,1.96870005130768,,,,
12/19/2006,3/1/2008,3,1.96119999885559,,,,
12/19/2006,4/1/2008,3,1.92719995975494,,,,
12/19/2006,5/1/2008,3,1.89619994163513,,,,
12/19/2006,6/1/2008,3,1.87919998168945,,,,
12/19/2006,2/1/2007,3,1.75919997692108,1.77900004386902,1.73860001564026,30203,
12/19/2006,1/1/2007,4,1.71060001850128,1.73000001907349,1.65450000762939,25058,
12/19/2006,2/1/2007,4,1.70710003376007,1.72580003738403,1.65590000152588,19145,
12/19/2006,3/1/2007,4,1.73409998416901,1.75049996376038,1.69000005722046,4642,
12/19/2006,4/1/2007,4,1.85259997844696,1.85000002384186,1.82500004768372,2539,
12/19/2006,5/1/2007,4,1.8775999546051,1.88999998569489,1.84500002861023,933,
12/19/2006,6/1/2007,4,1.89760005474091,1.9099999666214,1.87150001525879,1002,
12/19/2006,7/1/2007,4,1.90810000896454,1.9025000333786,1.88250005245209,671,
12/19/2006,8/1/2007,4,1.90610003471375,1.89999997615814,1.89999997615814,540,
12/19/2006,9/1/2007,4,1.89209997653961,1.89999997615814,1.89999997615814,484,
12/19/2006,10/1/2007,4,1.77909994125366,0,0,51,
12/19/2006,11/1/2007,4,1.74210000038147,0,0,0,
12/19/2006,12/1/2007,4,1.72010004520416,0,0,0,
12/20/2006,2/1/2007,1,63.7200012207031,,,,
12/20/2006,3/1/2007,1,64.7699966430664,,,,
12/20/2006,4/1/2007,1,65.5199966430664,,,,
12/20/2006,5/1/2007,1,66.120002746582,,,,
12/20/2006,6/1/2007,1,66.620002746582,,,,
12/20/2006,7/1/2007,1,67.0599975585938,,,,
12/20/2006,8/1/2007,1,67.4499969482422,,,,
12/20/2006,9/1/2007,1,67.8099975585937,,,,
12/20/2006,10/1/2007,1,68.120002746582,,,,
12/20/2006,11/1/2007,1,68.3899993896484,,,,
12/20/2006,12/1/2007,1,68.620002746582,,,,
12/20/2006,1/1/2008,1,68.8099975585938,,,,
12/20/2006,2/1/2008,1,68.9599990844727,,,,
12/20/2006,3/1/2008,1,69.0800018310547,,,,
12/20/2006,4/1/2008,1,69.1699981689453,,,,
12/20/2006,5/1/2008,1,69.25,,,,
12/20/2006,6/1/2008,1,69.3099975585938,,,,
12/20/2006,7/1/2008,1,69.3499984741211,,,,
12/20/2006,8/1/2008,1,69.379997253418,,,,
12/20/2006,9/1/2008,1,69.4000015258789,,,,
12/20/2006,10/1/2008,1,69.4100036621094,,,,
12/20/2006,11/1/2008,1,69.4000015258789,,,,
12/20/2006,12/1/2008,1,69.3899993896484,,,,
12/20/2006,1/1/2009,1,69.3600006103516,,,,
12/20/2006,2/1/2009,1,69.3199996948242,,,,
12/20/2006,3/1/2009,1,69.2799987792969,,,,
12/20/2006,4/1/2009,1,69.2399978637695,,,,
12/20/2006,5/1/2009,1,69.1999969482422,,,,
12/20/2006,6/1/2009,1,69.1600036621094,,,,
12/20/2006,7/1/2009,1,69.1100006103516,,,,
12/20/2006,8/1/2009,1,69.0599975585937,,,,
12/20/2006,9/1/2009,1,69.0100021362305,,,,
12/20/2006,10/1/2009,1,68.9599990844727,,,,
12/20/2006,11/1/2009,1,68.9100036621094,,,,
12/20/2006,12/1/2009,1,68.8600006103516,,,,
12/20/2006,1/1/2010,1,68.8099975585938,,,,
12/20/2006,2/1/2010,1,68.7600021362305,,,,
12/20/2006,3/1/2010,1,68.7099990844727,,,,
12/20/2006,4/1/2010,1,68.6600036621094,,,,
12/20/2006,5/1/2010,1,68.6100006103516,,,,
12/20/2006,6/1/2010,1,68.5599975585938,,,,
12/20/2006,7/1/2010,1,68.5100021362305,,,,
12/20/2006,8/1/2010,1,68.4599990844727,,,,
12/20/2006,9/1/2010,1,68.4100036621094,,,,
12/20/2006,10/1/2010,1,68.3600006103516,,,,
12/20/2006,11/1/2010,1,68.3099975585938,,,,
12/20/2006,12/1/2010,1,68.2600021362305,,,,
12/20/2006,1/1/2011,1,68.2099990844727,,,,
12/20/2006,2/1/2011,1,68.1600036621094,,,,
12/20/2006,3/1/2011,1,68.1100006103516,,,,
12/20/2006,4/1/2011,1,68.0599975585938,,,,
12/20/2006,5/1/2011,1,68.0100021362305,,,,
12/20/2006,6/1/2011,1,67.9599990844727,,,,
12/20/2006,7/1/2011,1,67.9100036621094,,,,
12/20/2006,8/1/2011,1,67.8600006103516,,,,
12/20/2006,9/1/2011,1,67.8099975585937,,,,
12/20/2006,10/1/2011,1,67.7600021362305,,,,
12/20/2006,11/1/2011,1,67.7099990844727,,,,
12/20/2006,12/1/2011,1,67.6600036621094,,,,
12/20/2006,1/1/2012,1,67.6100006103516,,,,
12/20/2006,2/1/2012,1,67.5599975585938,,,,
12/20/2006,3/1/2012,1,67.5100021362305,,,,
12/20/2006,4/1/2012,1,67.4599990844727,,,,
12/20/2006,5/1/2012,1,67.4100036621094,,,,
12/20/2006,6/1/2012,1,67.3600006103516,,,,
12/20/2006,7/1/2012,1,67.3099975585938,,,,
12/20/2006,8/1/2012,1,67.2699966430664,,,,
12/20/2006,9/1/2012,1,67.2300033569336,,,,
12/20/2006,10/1/2012,1,67.1900024414063,,,,
12/20/2006,11/1/2012,1,67.1500015258789,,,,
12/20/2006,12/1/2012,1,67.1100006103516,,,,
12/20/2006,1/1/2007,2,1.67589998245239,1.70500004291534,1.67400002479553,288,
12/20/2006,2/1/2007,3,1.76929998397827,,,,
12/20/2006,3/1/2007,3,1.8018000125885,,,,
12/20/2006,4/1/2007,3,1.81079995632172,,,,
12/20/2006,5/1/2007,3,1.81079995632172,,,,
12/20/2006,6/1/2007,3,1.81429994106293,,,,
12/20/2006,7/1/2007,3,1.82780003547668,,,,
12/20/2006,8/1/2007,3,1.84879994392395,,,,
12/20/2006,9/1/2007,3,1.87329995632172,,,,
12/20/2006,10/1/2007,3,1.8992999792099,,,,
12/20/2006,11/1/2007,3,1.92780005931854,,,,
12/20/2006,12/1/2007,3,1.95729994773865,,,,
12/20/2006,1/1/2008,3,1.97880005836487,,,,
12/20/2006,2/1/2008,3,1.98780000209808,,,,
12/20/2006,3/1/2008,3,1.98080003261566,,,,
12/20/2006,4/1/2008,3,1.94679999351501,,,,
12/20/2006,5/1/2008,3,1.9157999753952,,,,
12/20/2006,6/1/2008,3,1.89880001544952,,,,
12/20/2006,1/1/2007,3,1.73039996623993,1.75150001049042,1.71200001239777,25071,
12/20/2006,1/1/2007,4,1.692999958992,1.71599996089935,1.68089997768402,22635,
12/20/2006,2/1/2007,4,1.69700002670288,1.71599996089935,1.68729996681213,20562,
12/20/2006,3/1/2007,4,1.73450005054474,1.74930000305176,1.72350001335144,8959,
12/20/2006,4/1/2007,4,1.8565000295639,1.87269997596741,1.84500002861023,3727,
12/20/2006,5/1/2007,4,1.88349997997284,1.89499998092651,1.87600004673004,1466,
12/20/2006,6/1/2007,4,1.90499997138977,1.92620003223419,1.90890002250671,437,
12/20/2006,7/1/2007,4,1.91649997234344,1.9264999628067,1.90799999237061,647,
12/20/2006,8/1/2007,4,1.91550004482269,1.91999995708466,1.91999995708466,438,
12/20/2006,9/1/2007,4,1.90199995040894,0,0,609,
12/20/2006,10/1/2007,4,1.79100000858307,0,0,0,
12/20/2006,11/1/2007,4,1.75600004196167,0,0,73,
12/20/2006,12/1/2007,4,1.73500001430511,0,0,0,
12/21/2006,2/1/2007,1,62.6599998474121,,,,
12/21/2006,3/1/2007,1,63.7799987792969,,,,
12/21/2006,4/1/2007,1,64.6500015258789,,,,
12/21/2006,5/1/2007,1,65.3600006103516,,,,
12/21/2006,6/1/2007,1,65.9100036621094,,,,
12/21/2006,7/1/2007,1,66.379997253418,,,,
12/21/2006,8/1/2007,1,66.8000030517578,,,,
12/21/2006,9/1/2007,1,67.1900024414063,,,,
12/21/2006,10/1/2007,1,67.5199966430664,,,,
12/21/2006,11/1/2007,1,67.8099975585937,,,,
12/21/2006,12/1/2007,1,68.0599975585938,,,,
12/21/2006,1/1/2008,1,68.2799987792969,,,,
12/21/2006,2/1/2008,1,68.4300003051758,,,,
12/21/2006,3/1/2008,1,68.5500030517578,,,,
12/21/2006,4/1/2008,1,68.6600036621094,,,,
12/21/2006,5/1/2008,1,68.75,,,,
12/21/2006,6/1/2008,1,68.8300018310547,,,,
12/21/2006,7/1/2008,1,68.8899993896484,,,,
12/21/2006,8/1/2008,1,68.9199981689453,,,,
12/21/2006,9/1/2008,1,68.9400024414063,,,,
12/21/2006,10/1/2008,1,68.9499969482422,,,,
12/21/2006,11/1/2008,1,68.9499969482422,,,,
12/21/2006,12/1/2008,1,68.9499969482422,,,,
12/21/2006,1/1/2009,1,68.9300003051758,,,,
12/21/2006,2/1/2009,1,68.8899993896484,,,,
12/21/2006,3/1/2009,1,68.8499984741211,,,,
12/21/2006,4/1/2009,1,68.8099975585938,,,,
12/21/2006,5/1/2009,1,68.7699966430664,,,,
12/21/2006,6/1/2009,1,68.7300033569336,,,,
12/21/2006,7/1/2009,1,68.6800003051758,,,,
12/21/2006,8/1/2009,1,68.629997253418,,,,
12/21/2006,9/1/2009,1,68.5800018310547,,,,
12/21/2006,10/1/2009,1,68.5299987792969,,,,
12/21/2006,11/1/2009,1,68.4800033569336,,,,
12/21/2006,12/1/2009,1,68.4300003051758,,,,
12/21/2006,1/1/2010,1,68.379997253418,,,,
12/21/2006,2/1/2010,1,68.3300018310547,,,,
12/21/2006,3/1/2010,1,68.2799987792969,,,,
12/21/2006,4/1/2010,1,68.2300033569336,,,,
12/21/2006,5/1/2010,1,68.1800003051758,,,,
12/21/2006,6/1/2010,1,68.129997253418,,,,
12/21/2006,7/1/2010,1,68.0800018310547,,,,
12/21/2006,8/1/2010,1,68.0299987792969,,,,
12/21/2006,9/1/2010,1,67.9800033569336,,,,
12/21/2006,10/1/2010,1,67.9300003051758,,,,
12/21/2006,11/1/2010,1,67.879997253418,,,,
12/21/2006,12/1/2010,1,67.8300018310547,,,,
12/21/2006,1/1/2011,1,67.7799987792969,,,,
12/21/2006,2/1/2011,1,67.7300033569336,,,,
12/21/2006,3/1/2011,1,67.6800003051758,,,,
12/21/2006,4/1/2011,1,67.629997253418,,,,
12/21/2006,5/1/2011,1,67.5800018310547,,,,
12/21/2006,6/1/2011,1,67.5299987792969,,,,
12/21/2006,7/1/2011,1,67.4800033569336,,,,
12/21/2006,8/1/2011,1,67.4300003051758,,,,
12/21/2006,9/1/2011,1,67.379997253418,,,,
12/21/2006,10/1/2011,1,67.3300018310547,,,,
12/21/2006,11/1/2011,1,67.2799987792969,,,,
12/21/2006,12/1/2011,1,67.2300033569336,,,,
12/21/2006,1/1/2012,1,67.1800003051758,,,,
12/21/2006,2/1/2012,1,67.129997253418,,,,
12/21/2006,3/1/2012,1,67.0800018310547,,,,
12/21/2006,4/1/2012,1,67.0299987792969,,,,
12/21/2006,5/1/2012,1,66.9800033569336,,,,
12/21/2006,6/1/2012,1,66.9300003051758,,,,
12/21/2006,7/1/2012,1,66.879997253418,,,,
12/21/2006,8/1/2012,1,66.8399963378906,,,,
12/21/2006,9/1/2012,1,66.8000030517578,,,,
12/21/2006,10/1/2012,1,66.7600021362305,,,,
12/21/2006,11/1/2012,1,66.7200012207031,,,,
12/21/2006,12/1/2012,1,66.6800003051758,,,,
12/21/2006,1/1/2007,2,1.64209997653961,1.68499994277954,1.62999999523163,915,
12/21/2006,1/1/2007,3,1.70169997215271,,,,
12/21/2006,2/1/2007,3,1.74000000953674,,,,
12/21/2006,3/1/2007,3,1.77349996566772,,,,
12/21/2006,4/1/2007,3,1.78450000286102,,,,
12/21/2006,5/1/2007,3,1.78750002384186,,,,
12/21/2006,6/1/2007,3,1.79250001907349,,,,
12/21/2006,7/1/2007,3,1.807000041008,,,,
12/21/2006,8/1/2007,3,1.82850003242493,,,,
12/21/2006,9/1/2007,3,1.85350000858307,,,,
12/21/2006,10/1/2007,3,1.87950003147125,,,,
12/21/2006,11/1/2007,3,1.90849995613098,,,,
12/21/2006,12/1/2007,3,1.93850004673004,,,,
12/21/2006,1/1/2008,3,1.96000003814697,,,,
12/21/2006,2/1/2008,3,1.96899998188019,,,,
12/21/2006,3/1/2008,3,1.96200001239777,,,,
12/21/2006,4/1/2008,3,1.92850005626678,,,,
12/21/2006,5/1/2008,3,1.89800000190735,,,,
12/21/2006,6/1/2008,3,1.88150000572205,,,,
12/21/2006,1/1/2007,4,1.64890003204346,1.69200003147125,1.63999998569489,23582,
12/21/2006,2/1/2007,4,1.65789997577667,1.70000004768372,1.64999997615814,21033,
12/21/2006,3/1/2007,4,1.69690001010895,1.73300004005432,1.69000005722046,8744,
12/21/2006,4/1/2007,4,1.83089995384216,1.84829998016357,1.83000004291534,4042,
12/21/2006,5/1/2007,4,1.85940003395081,1.88499999046326,1.86349999904633,739,
12/21/2006,6/1/2007,4,1.88240003585815,1.9099999666214,1.88999998569489,553,
12/21/2006,7/1/2007,4,1.89489996433258,1.91999995708466,1.9099999666214,705,
12/21/2006,8/1/2007,4,1.89489996433258,1.92499995231628,1.92499995231628,34,
12/21/2006,9/1/2007,4,1.88240003585815,1.88250005245209,1.88250005245209,182,
12/21/2006,10/1/2007,4,1.77190005779266,1.77349996566772,1.77349996566772,80,
12/21/2006,11/1/2007,4,1.73689997196198,0,0,175,
12/21/2006,12/1/2007,4,1.71589994430542,0,0,0,
12/22/2006,5/1/2007,1,65.1100006103516,,,,
12/22/2006,8/1/2007,1,66.5800018310547,,,,
12/22/2006,9/1/2007,1,66.9800033569336,,,,
12/22/2006,10/1/2007,1,67.3199996948242,,,,
12/22/2006,11/1/2007,1,67.620002746582,,,,
12/22/2006,12/1/2007,1,67.879997253418,,,,
12/22/2006,1/1/2008,1,68.1100006103516,,,,
12/22/2006,2/1/2008,1,68.2699966430664,,,,
12/22/2006,3/1/2008,1,68.3899993896484,,,,
12/22/2006,4/1/2008,1,68.5,,,,
12/22/2006,5/1/2008,1,68.5999984741211,,,,
12/22/2006,6/1/2008,1,68.6900024414063,,,,
12/22/2006,7/1/2008,1,68.7600021362305,,,,
12/22/2006,8/1/2008,1,68.8000030517578,,,,
12/22/2006,9/1/2008,1,68.8199996948242,,,,
12/22/2006,10/1/2008,1,68.8300018310547,,,,
12/22/2006,11/1/2008,1,68.8300018310547,,,,
12/22/2006,12/1/2008,1,68.8300018310547,,,,
12/22/2006,1/1/2009,1,68.8099975585938,,,,
12/22/2006,2/1/2009,1,68.7699966430664,,,,
12/22/2006,3/1/2009,1,68.7300033569336,,,,
12/22/2006,4/1/2009,1,68.6900024414063,,,,
12/22/2006,5/1/2009,1,68.6500015258789,,,,
12/22/2006,6/1/2009,1,68.6100006103516,,,,
12/22/2006,7/1/2009,1,68.5699996948242,,,,
12/22/2006,8/1/2009,1,68.5299987792969,,,,
12/22/2006,9/1/2009,1,68.4899978637695,,,,
12/22/2006,10/1/2009,1,68.4400024414063,,,,
12/22/2006,11/1/2009,1,68.3899993896484,,,,
12/22/2006,12/1/2009,1,68.3399963378906,,,,
12/22/2006,1/1/2010,1,68.2900009155273,,,,
12/22/2006,2/1/2010,1,68.2399978637695,,,,
12/22/2006,3/1/2010,1,68.1900024414063,,,,
12/22/2006,4/1/2010,1,68.1399993896484,,,,
12/22/2006,5/1/2010,1,68.0899963378906,,,,
12/22/2006,6/1/2010,1,68.0400009155273,,,,
12/22/2006,7/1/2010,1,67.9899978637695,,,,
12/22/2006,8/1/2010,1,67.9400024414062,,,,
12/22/2006,9/1/2010,1,67.8899993896484,,,,
12/22/2006,10/1/2010,1,67.8399963378906,,,,
12/22/2006,11/1/2010,1,67.7900009155273,,,,
12/22/2006,12/1/2010,1,67.7399978637695,,,,
12/22/2006,1/1/2011,1,67.6900024414063,,,,
12/22/2006,2/1/2011,1,67.6399993896484,,,,
12/22/2006,3/1/2011,1,67.5899963378906,,,,
12/22/2006,4/1/2011,1,67.5400009155274,,,,
12/22/2006,5/1/2011,1,67.4899978637695,,,,
12/22/2006,6/1/2011,1,67.4400024414063,,,,
12/22/2006,7/1/2011,1,67.3899993896484,,,,
12/22/2006,8/1/2011,1,67.3399963378906,,,,
12/22/2006,9/1/2011,1,67.2900009155273,,,,
12/22/2006,10/1/2011,1,67.2399978637695,,,,
12/22/2006,11/1/2011,1,67.1900024414063,,,,
12/22/2006,12/1/2011,1,67.1399993896484,,,,
12/22/2006,1/1/2012,1,67.0899963378906,,,,
12/22/2006,2/1/2012,1,67.0400009155273,,,,
12/22/2006,3/1/2012,1,66.9899978637695,,,,
12/22/2006,4/1/2012,1,66.9400024414063,,,,
12/22/2006,5/1/2012,1,66.8899993896484,,,,
12/22/2006,6/1/2012,1,66.8399963378906,,,,
12/22/2006,7/1/2012,1,66.7900009155273,,,,
12/22/2006,8/1/2012,1,66.75,,,,
12/22/2006,9/1/2012,1,66.7099990844727,,,,
12/22/2006,10/1/2012,1,66.6699981689453,,,,
12/22/2006,11/1/2012,1,66.629997253418,,,,
12/22/2006,12/1/2012,1,66.5899963378906,,,,
12/22/2006,2/1/2007,1,62.4099998474121,63.0900001525879,62.0999984741211,80124,
12/22/2006,3/1/2007,1,63.5299987792969,64.1500015258789,63.2200012207031,28302,
12/22/2006,4/1/2007,1,64.4000015258789,64.9899978637695,64.0999984741211,8388,
12/22/2006,6/1/2007,1,65.6699981689453,66.1699981689453,65.4599990844727,3052,
12/22/2006,7/1/2007,1,66.1500015258789,66.7799987792969,65.9499969482422,1708,
12/22/2006,1/1/2007,2,1.62300002574921,1.6599999666214,1.62300002574921,322,
12/22/2006,4/1/2007,3,1.76830005645752,,,,
12/22/2006,5/1/2007,3,1.77380001544952,,,,
12/22/2006,6/1/2007,3,1.78079998493195,,,,
12/22/2006,7/1/2007,3,1.7963000535965,,,,
12/22/2006,8/1/2007,3,1.8183000087738,,,,
12/22/2006,9/1/2007,3,1.84379994869232,,,,
12/22/2006,10/1/2007,3,1.87030005455017,,,,
12/22/2006,11/1/2007,3,1.8992999792099,,,,
12/22/2006,12/1/2007,3,1.92929995059967,,,,
12/22/2006,1/1/2008,3,1.9507999420166,,,,
12/22/2006,2/1/2008,3,1.95980000495911,,,,
12/22/2006,3/1/2008,3,1.95280003547668,,,,
12/22/2006,4/1/2008,3,1.91929996013641,,,,
12/22/2006,5/1/2008,3,1.88880002498627,,,,
12/22/2006,6/1/2008,3,1.87230002880096,,,,
12/22/2006,1/1/2007,3,1.682000041008,1.72899997234344,1.67499995231628,19674,
12/22/2006,2/1/2007,3,1.72130000591278,1.76900005340576,1.71700000762939,21550,
12/22/2006,3/1/2007,3,1.75479996204376,1.79999995231628,1.75,7886,
12/22/2006,1/1/2007,4,1.63090002536774,1.66999995708466,1.62750005722046,12389,
12/22/2006,2/1/2007,4,1.64839994907379,1.67519998550415,1.64499998092651,10189,
12/22/2006,3/1/2007,4,1.68739998340607,1.70799994468689,1.68499994277954,3159,
12/22/2006,4/1/2007,4,1.82389998435974,1.83500003814697,1.82430005073547,672,
12/22/2006,5/1/2007,4,1.85290002822876,0,0,590,
12/22/2006,6/1/2007,4,1.87639999389648,1.89600002765656,1.88549995422363,317,
12/22/2006,7/1/2007,4,1.88940000534058,1.91199994087219,1.9099999666214,192,
12/22/2006,8/1/2007,4,1.89040005207062,1.9099999666214,1.9025000333786,4,
12/22/2006,9/1/2007,4,1.87839996814728,0,0,140,
12/22/2006,10/1/2007,4,1.76839995384216,0,0,0,
12/22/2006,11/1/2007,4,1.73389995098114,0,0,0,
12/22/2006,12/1/2007,4,1.71340000629425,1.73000001907349,1.73000001907349,4,
12/26/2006,2/1/2007,1,61.0999984741211,,,,
12/26/2006,3/1/2007,1,62.2299995422363,,,,
12/26/2006,4/1/2007,1,63.1300010681152,,,,
12/26/2006,5/1/2007,1,63.8600006103516,,,,
12/26/2006,6/1/2007,1,64.4599990844727,,,,
12/26/2006,7/1/2007,1,64.9700012207031,,,,
12/26/2006,8/1/2007,1,65.4300003051758,,,,
12/26/2006,9/1/2007,1,65.8600006103516,,,,
12/26/2006,10/1/2007,1,66.2300033569336,,,,
12/26/2006,11/1/2007,1,66.5599975585937,,,,
12/26/2006,12/1/2007,1,66.8399963378906,,,,
12/26/2006,1/1/2008,1,67.0999984741211,,,,
12/26/2006,2/1/2008,1,67.2900009155273,,,,
12/26/2006,3/1/2008,1,67.4400024414063,,,,
12/26/2006,4/1/2008,1,67.5800018310547,,,,
12/26/2006,5/1/2008,1,67.6999969482422,,,,
12/26/2006,6/1/2008,1,67.8000030517578,,,,
12/26/2006,7/1/2008,1,67.870002746582,,,,
12/26/2006,8/1/2008,1,67.9100036621094,,,,
12/26/2006,9/1/2008,1,67.9300003051758,,,,
12/26/2006,10/1/2008,1,67.9400024414062,,,,
12/26/2006,11/1/2008,1,67.9400024414062,,,,
12/26/2006,12/1/2008,1,67.9400024414062,,,,
12/26/2006,1/1/2009,1,67.9300003051758,,,,
12/26/2006,2/1/2009,1,67.9000015258789,,,,
12/26/2006,3/1/2009,1,67.870002746582,,,,
12/26/2006,4/1/2009,1,67.8399963378906,,,,
12/26/2006,5/1/2009,1,67.8099975585937,,,,
12/26/2006,6/1/2009,1,67.7799987792969,,,,
12/26/2006,7/1/2009,1,67.75,,,,
12/26/2006,8/1/2009,1,67.7200012207031,,,,
12/26/2006,9/1/2009,1,67.6900024414063,,,,
12/26/2006,10/1/2009,1,67.6500015258789,,,,
12/26/2006,11/1/2009,1,67.6100006103516,,,,
12/26/2006,12/1/2009,1,67.5699996948242,,,,
12/26/2006,1/1/2010,1,67.5299987792969,,,,
12/26/2006,2/1/2010,1,67.4899978637695,,,,
12/26/2006,3/1/2010,1,67.4499969482422,,,,
12/26/2006,4/1/2010,1,67.4100036621094,,,,
12/26/2006,5/1/2010,1,67.370002746582,,,,
12/26/2006,6/1/2010,1,67.3199996948242,,,,
12/26/2006,7/1/2010,1,67.2699966430664,,,,
12/26/2006,8/1/2010,1,67.2200012207031,,,,
12/26/2006,9/1/2010,1,67.1699981689453,,,,
12/26/2006,10/1/2010,1,67.120002746582,,,,
12/26/2006,11/1/2010,1,67.0699996948242,,,,
12/26/2006,12/1/2010,1,67.0199966430664,,,,
12/26/2006,1/1/2011,1,66.9700012207031,,,,
12/26/2006,2/1/2011,1,66.9199981689453,,,,
12/26/2006,3/1/2011,1,66.870002746582,,,,
12/26/2006,4/1/2011,1,66.8199996948242,,,,
12/26/2006,5/1/2011,1,66.7699966430664,,,,
12/26/2006,6/1/2011,1,66.7200012207031,,,,
12/26/2006,7/1/2011,1,66.6699981689453,,,,
12/26/2006,8/1/2011,1,66.620002746582,,,,
12/26/2006,9/1/2011,1,66.5699996948242,,,,
12/26/2006,10/1/2011,1,66.5199966430664,,,,
12/26/2006,11/1/2011,1,66.4700012207031,,,,
12/26/2006,12/1/2011,1,66.4199981689453,,,,
12/26/2006,1/1/2012,1,66.370002746582,,,,
12/26/2006,2/1/2012,1,66.3199996948242,,,,
12/26/2006,3/1/2012,1,66.2699966430664,,,,
12/26/2006,4/1/2012,1,66.2200012207031,,,,
12/26/2006,5/1/2012,1,66.1699981689453,,,,
12/26/2006,6/1/2012,1,66.120002746582,,,,
12/26/2006,7/1/2012,1,66.0699996948242,,,,
12/26/2006,8/1/2012,1,66.0299987792969,,,,
12/26/2006,9/1/2012,1,65.9899978637695,,,,
12/26/2006,10/1/2012,1,65.9499969482422,,,,
12/26/2006,11/1/2012,1,65.9100036621094,,,,
12/26/2006,12/1/2012,1,65.870002746582,,,,
12/26/2006,1/1/2007,2,1.57219994068146,1.630499958992,1.57000005245209,270,
12/26/2006,1/1/2007,3,1.62329995632172,,,,
12/26/2006,2/1/2007,3,1.6657999753952,,,,
12/26/2006,3/1/2007,3,1.70329999923706,,,,
12/26/2006,4/1/2007,3,1.72179996967316,,,,
12/26/2006,5/1/2007,3,1.73329997062683,,,,
12/26/2006,6/1/2007,3,1.74430000782013,,,,
12/26/2006,7/1/2007,3,1.76080000400543,,,,
12/26/2006,8/1/2007,3,1.78380000591278,,,,
12/26/2006,9/1/2007,3,1.81029999256134,,,,
12/26/2006,10/1/2007,3,1.83729994297028,,,,
12/26/2006,11/1/2007,3,1.86679995059967,,,,
12/26/2006,12/1/2007,3,1.89730000495911,,,,
12/26/2006,1/1/2008,3,1.91929996013641,,,,
12/26/2006,2/1/2008,3,1.92879998683929,,,,
12/26/2006,3/1/2008,3,1.92229998111725,,,,
12/26/2006,4/1/2008,3,1.88880002498627,,,,
12/26/2006,5/1/2008,3,1.8588000535965,,,,
12/26/2006,6/1/2008,3,1.84280002117157,,,,
12/26/2006,1/1/2007,4,1.57159996032715,1.64100003242493,1.56500005722046,13544,
12/26/2006,2/1/2007,4,1.5896999835968,1.65900003910065,1.58449995517731,18471,
12/26/2006,3/1/2007,4,1.63370001316071,1.69710004329681,1.62750005722046,4983,
12/26/2006,4/1/2007,4,1.77869999408722,1.81949996948242,1.77550005912781,1573,
12/26/2006,5/1/2007,4,1.80970001220703,1.85000002384186,1.80750000476837,385,
12/26/2006,6/1/2007,4,1.83469998836517,1.87199997901917,1.83980000019074,474,
12/26/2006,7/1/2007,4,1.84870004653931,1.88250005245209,1.85500001907349,257,
12/26/2006,8/1/2007,4,1.8507000207901,1.87249994277954,1.86000001430511,18,
12/26/2006,9/1/2007,4,1.8396999835968,1.86500000953674,1.8400000333786,288,
12/26/2006,10/1/2007,4,1.7311999797821,1.75999999046326,1.74000000953674,4,
12/26/2006,11/1/2007,4,1.69770002365112,1.71899998188019,1.7150000333786,3,
12/26/2006,12/1/2007,4,1.67820000648499,1.69799995422363,1.69799995422363,2,
12/27/2006,2/1/2007,1,60.3400001525879,61.3400001525879,60.25,108794,
12/27/2006,3/1/2007,1,61.560001373291,62.4599990844727,61.4500007629395,39458,
12/27/2006,4/1/2007,1,62.439998626709,63.3899993896484,62.3600006103516,13109,
12/27/2006,5/1/2007,1,63.1300010681152,63.7900009155274,63.189998626709,5476,
12/27/2006,6/1/2007,1,63.7200012207031,64.4599990844727,63.5999984741211,7343,
12/27/2006,7/1/2007,1,64.2300033569336,64.2900009155273,64.2600021362305,1261,
12/27/2006,8/1/2007,1,64.6900024414063,0,0,972,
12/27/2006,9/1/2007,1,65.120002746582,65.370002746582,65.3399963378906,1880,
12/27/2006,10/1/2007,1,65.4800033569336,0,0,1908,
12/27/2006,11/1/2007,1,65.8000030517578,0,0,231,
12/27/2006,12/1/2007,1,66.0699996948242,66.6999969482422,65.9800033569336,4561,
12/27/2006,1/1/2008,1,66.3199996948242,0,0,1665,
12/27/2006,2/1/2008,1,66.5100021362305,0,0,315,
12/27/2006,3/1/2008,1,66.6600036621094,0,0,50,
12/27/2006,4/1/2008,1,66.8000030517578,0,0,610,
12/27/2006,5/1/2008,1,66.9100036621094,0,0,0,
12/27/2006,6/1/2008,1,67,0,0,414,
12/27/2006,7/1/2008,1,67.0500030517578,0,0,0,
12/27/2006,8/1/2008,1,67.0800018310547,0,0,65,
12/27/2006,9/1/2008,1,67.0899963378906,0,0,10,
12/27/2006,10/1/2008,1,67.0899963378906,0,0,0,
12/27/2006,11/1/2008,1,67.0800018310547,0,0,0,
12/27/2006,12/1/2008,1,67.0699996948242,68,67.3000030517578,2057,
12/27/2006,1/1/2009,1,67.0500030517578,0,0,100,
12/27/2006,2/1/2009,1,67,0,0,0,
12/27/2006,3/1/2009,1,66.9499969482422,0,0,0,
12/27/2006,4/1/2009,1,66.9000015258789,0,0,0,
12/27/2006,5/1/2009,1,66.8499984741211,0,0,0,
12/27/2006,6/1/2009,1,66.8000030517578,0,0,100,
12/27/2006,7/1/2009,1,66.75,0,0,0,
12/27/2006,8/1/2009,1,66.6999969482422,0,0,0,
12/27/2006,9/1/2009,1,66.6500015258789,0,0,25,
12/27/2006,10/1/2009,1,66.5999984741211,0,0,0,
12/27/2006,11/1/2009,1,66.5500030517578,0,0,0,
12/27/2006,12/1/2009,1,66.5,67.3000030517578,67.3000030517578,1891,
12/27/2006,1/1/2010,1,66.4499969482422,0,0,0,
12/27/2006,2/1/2010,1,66.4000015258789,0,0,0,
12/27/2006,3/1/2010,1,66.3499984741211,0,0,0,
12/27/2006,4/1/2010,1,66.3000030517578,0,0,0,
12/27/2006,5/1/2010,1,66.25,0,0,0,
12/27/2006,6/1/2010,1,66.1999969482422,0,0,2000,
12/27/2006,7/1/2010,1,66.1500015258789,0,0,0,
12/27/2006,8/1/2010,1,66.0999984741211,0,0,0,
12/27/2006,9/1/2010,1,66.0500030517578,0,0,0,
12/27/2006,10/1/2010,1,66,0,0,0,
12/27/2006,11/1/2010,1,65.9499969482422,0,0,0,
12/27/2006,12/1/2010,1,65.9000015258789,66.8000030517578,66.5500030517578,1106,
12/27/2006,1/1/2011,1,65.8499984741211,0,0,0,
12/27/2006,2/1/2011,1,65.8000030517578,0,0,0,
12/27/2006,3/1/2011,1,65.75,0,0,0,
12/27/2006,4/1/2011,1,65.6999969482422,0,0,0,
12/27/2006,5/1/2011,1,65.6500015258789,0,0,0,
12/27/2006,6/1/2011,1,65.5999984741211,0,0,0,
12/27/2006,7/1/2011,1,65.5500030517578,0,0,0,
12/27/2006,8/1/2011,1,65.5,0,0,0,
12/27/2006,9/1/2011,1,65.4499969482422,0,0,0,
12/27/2006,10/1/2011,1,65.4000015258789,0,0,0,
12/27/2006,11/1/2011,1,65.3499984741211,0,0,0,
12/27/2006,12/1/2011,1,65.3000030517578,0,0,600,
12/27/2006,1/1/2012,1,65.25,0,0,0,
12/27/2006,2/1/2012,1,65.1999969482422,0,0,0,
12/27/2006,3/1/2012,1,65.1600036621094,0,0,0,
12/27/2006,4/1/2012,1,65.120002746582,0,0,0,
12/27/2006,5/1/2012,1,65.0800018310547,0,0,0,
12/27/2006,6/1/2012,1,65.0400009155274,0,0,0,
12/27/2006,7/1/2012,1,65,0,0,0,
12/27/2006,8/1/2012,1,64.9599990844727,0,0,0,
12/27/2006,9/1/2012,1,64.9199981689453,0,0,0,
12/27/2006,10/1/2012,1,64.879997253418,0,0,0,
12/27/2006,11/1/2012,1,64.8399963378906,0,0,0,
12/27/2006,12/1/2012,1,64.8000030517578,65.870002746582,65,803,
12/27/2006,1/1/2007,2,1.58749997615814,1.61500000953674,1.56749999523163,372,
12/27/2006,1/1/2007,3,1.6088000535965,1.63300001621246,1.603600025177,18956,
12/27/2006,2/1/2007,3,1.65279996395111,1.68099999427795,1.64559996128082,24029,
12/27/2006,3/1/2007,3,1.68980002403259,1.7150000333786,1.68410003185272,7873,
12/27/2006,4/1/2007,3,1.70980000495911,1.73000001907349,1.70799994468689,3275,
12/27/2006,5/1/2007,3,1.72329998016357,1.75250005722046,1.71879994869232,1444,
12/27/2006,6/1/2007,3,1.73629999160767,1.76300001144409,1.73329997062683,2242,
12/27/2006,7/1/2007,3,1.75279998779297,1.77999997138977,1.75999999046326,327,
12/27/2006,8/1/2007,3,1.77629995346069,1.80299997329712,1.77999997138977,185,
12/27/2006,9/1/2007,3,1.80280005931854,1.83000004291534,1.80250000953674,1118,
12/27/2006,10/1/2007,3,1.82980000972748,1.85749995708466,1.83749997615814,23,
12/27/2006,11/1/2007,3,1.85930001735687,1.8860000371933,1.86749994754791,23,
12/27/2006,12/1/2007,3,1.88979995250702,1.91250002384186,1.89750003814697,777,
12/27/2006,1/1/2008,3,1.91180002689362,1.93499994277954,1.93499994277954,188,
12/27/2006,2/1/2008,3,1.9213000535965,0,0,0,
12/27/2006,3/1/2008,3,1.91530001163483,0,0,0,
12/27/2006,4/1/2008,3,1.88180005550385,0,0,0,
12/27/2006,5/1/2008,3,1.85179996490479,0,0,0,
12/27/2006,6/1/2008,3,1.83580005168915,0,0,100,
12/27/2006,1/1/2007,4,1.58889997005463,1.61699998378754,1.55920004844666,19042,
12/27/2006,2/1/2007,4,1.59409999847412,1.61500000953674,1.57500004768372,21123,
12/27/2006,3/1/2007,4,1.63359999656677,1.6525000333786,1.61500000953674,5692,
12/27/2006,4/1/2007,4,1.77859997749329,1.79750001430511,1.77250003814697,2309,
12/27/2006,5/1/2007,4,1.8095999956131,1.82570004463196,1.80999994277954,1250,
12/27/2006,6/1/2007,4,1.83459997177124,1.85300004482269,1.84200000762939,1063,
12/27/2006,7/1/2007,4,1.84860002994537,1.86800003051758,1.85199999809265,359,
12/27/2006,8/1/2007,4,1.85010004043579,1.86500000953674,1.85899996757507,24,
12/27/2006,9/1/2007,4,1.83860003948212,1.85500001907349,1.85500001907349,757,
12/27/2006,10/1/2007,4,1.7305999994278,1.74100005626678,1.74100005626678,42,
12/27/2006,11/1/2007,4,1.69760000705719,0,0,20,
12/27/2006,12/1/2007,4,1.67859995365143,1.69799995422363,1.69799995422363,21,
12/28/2006,6/1/2008,1,67,,,,
12/28/2006,2/1/2007,1,60.5299987792969,60.8499984741211,60.0499992370605,111098,
12/28/2006,3/1/2007,1,61.7799987792969,62.0499992370606,61.3300018310547,42964,
12/28/2006,4/1/2007,1,62.6300010681152,62.9500007629395,62.2400016784668,13301,
12/28/2006,5/1/2007,1,63.2999992370606,63.4000015258789,63.0099983215332,4281,
12/28/2006,6/1/2007,1,63.8800010681152,64.120002746582,63.5,6727,
12/28/2006,7/1/2007,1,64.379997253418,64.5999984741211,64.129997253418,2046,
12/28/2006,8/1/2007,1,64.8300018310547,64.9499969482422,64.6999969482422,2814,
12/28/2006,9/1/2007,1,65.25,65.4000015258789,65.4000015258789,2431,
12/28/2006,10/1/2007,1,65.5999984741211,0,0,259,
12/28/2006,11/1/2007,1,65.9100036621094,65.9000015258789,65.9000015258789,434,
12/28/2006,12/1/2007,1,66.1699981689453,66.4000015258789,65.8499984741211,6770,
12/28/2006,1/1/2008,1,66.4000015258789,66.4000015258789,66.4000015258789,466,
12/28/2006,2/1/2008,1,66.5699996948242,0,0,1015,
12/28/2006,3/1/2008,1,66.6999969482422,0,0,851,
12/28/2006,4/1/2008,1,66.8199996948242,0,0,0,
12/28/2006,5/1/2008,1,66.9199981689453,0,0,0,
12/28/2006,7/1/2008,1,67.0400009155273,0,0,190,
12/28/2006,8/1/2008,1,67.0599975585938,0,0,865,
12/28/2006,9/1/2008,1,67.0599975585938,0,0,0,
12/28/2006,10/1/2008,1,67.0500030517578,0,0,300,
12/28/2006,11/1/2008,1,67.0299987792969,0,0,100,
12/28/2006,12/1/2008,1,67.0100021362305,67.25,66.6999969482422,3189,
12/28/2006,1/1/2009,1,66.9899978637695,0,0,0,
12/28/2006,2/1/2009,1,66.9499969482422,67,67,3,
12/28/2006,3/1/2009,1,66.9100036621094,0,0,0,
12/28/2006,4/1/2009,1,66.8600006103516,0,0,0,
12/28/2006,5/1/2009,1,66.8099975585938,0,0,0,
12/28/2006,6/1/2009,1,66.7600021362305,0,0,200,
12/28/2006,7/1/2009,1,66.7099990844727,0,0,0,
12/28/2006,8/1/2009,1,66.6600036621094,0,0,0,
12/28/2006,9/1/2009,1,66.6100006103516,0,0,0,
12/28/2006,10/1/2009,1,66.5599975585937,0,0,0,
12/28/2006,11/1/2009,1,66.5100021362305,0,0,0,
12/28/2006,12/1/2009,1,66.4599990844727,66.5999984741211,66.0699996948242,867,
12/28/2006,1/1/2010,1,66.4100036621094,0,0,0,
12/28/2006,2/1/2010,1,66.3600006103516,0,0,0,
12/28/2006,3/1/2010,1,66.3099975585938,0,0,0,
12/28/2006,4/1/2010,1,66.2600021362305,0,0,0,
12/28/2006,5/1/2010,1,66.2099990844727,0,0,0,
12/28/2006,6/1/2010,1,66.1600036621094,0,0,1000,
12/28/2006,7/1/2010,1,66.1100006103516,0,0,0,
12/28/2006,8/1/2010,1,66.0599975585938,0,0,0,
12/28/2006,9/1/2010,1,66.0100021362305,0,0,0,
12/28/2006,10/1/2010,1,65.9599990844727,0,0,0,
12/28/2006,11/1/2010,1,65.9100036621094,0,0,0,
12/28/2006,12/1/2010,1,65.8600006103516,65.8000030517578,65.5100021362305,1529,
12/28/2006,1/1/2011,1,65.8099975585938,0,0,0,
12/28/2006,2/1/2011,1,65.7600021362305,0,0,0,
12/28/2006,3/1/2011,1,65.7099990844727,0,0,0,
12/28/2006,4/1/2011,1,65.6600036621094,0,0,0,
12/28/2006,5/1/2011,1,65.6100006103516,0,0,0,
12/28/2006,6/1/2011,1,65.5599975585938,0,0,0,
12/28/2006,7/1/2011,1,65.5100021362305,0,0,0,
12/28/2006,8/1/2011,1,65.4599990844727,0,0,0,
12/28/2006,9/1/2011,1,65.4100036621094,0,0,0,
12/28/2006,10/1/2011,1,65.3600006103516,0,0,0,
12/28/2006,11/1/2011,1,65.3099975585937,0,0,0,
12/28/2006,12/1/2011,1,65.2600021362305,65.120002746582,65.120002746582,246,
12/28/2006,1/1/2012,1,65.2099990844727,0,0,0,
12/28/2006,2/1/2012,1,65.1600036621094,0,0,0,
12/28/2006,3/1/2012,1,65.120002746582,0,0,0,
12/28/2006,4/1/2012,1,65.0800018310547,0,0,0,
12/28/2006,5/1/2012,1,65.0400009155274,0,0,0,
12/28/2006,6/1/2012,1,65,0,0,0,
12/28/2006,7/1/2012,1,64.9599990844727,0,0,0,
12/28/2006,8/1/2012,1,64.9199981689453,0,0,0,
12/28/2006,9/1/2012,1,64.879997253418,0,0,0,
12/28/2006,10/1/2012,1,64.8399963378906,0,0,0,
12/28/2006,11/1/2012,1,64.8000030517578,0,0,0,
12/28/2006,12/1/2012,1,64.7600021362305,65.0500030517578,65,203,
12/28/2006,1/1/2007,2,1.58210003376007,1.61000001430511,1.53849995136261,311,
12/28/2006,1/1/2007,3,1.62310004234314,1.62800002098084,1.60800004005432,20269,
12/28/2006,2/1/2007,3,1.65610003471375,1.66499996185303,1.63999998569489,24295,
12/28/2006,3/1/2007,3,1.69260001182556,1.70039999485016,1.67999994754791,8319,
12/28/2006,4/1/2007,3,1.71410000324249,1.72749996185303,1.70299994945526,3372,
12/28/2006,5/1/2007,3,1.72759997844696,1.73749995231628,1.72000002861023,1260,
12/28/2006,6/1/2007,3,1.74109995365143,1.75250005722046,1.73500001430511,947,
12/28/2006,7/1/2007,3,1.7581000328064,1.76999998092651,1.75250005722046,225,
12/28/2006,8/1/2007,3,1.78159999847412,1.79349994659424,1.7775000333786,42,
12/28/2006,9/1/2007,3,1.80809998512268,1.81500005722046,1.80999994277954,160,
12/28/2006,10/1/2007,3,1.83510005474091,1.84500002861023,1.84500002861023,6,
12/28/2006,11/1/2007,3,1.86459994316101,1.875,1.87000000476837,10,
12/28/2006,12/1/2007,3,1.89509999752045,0,0,72,
12/28/2006,1/1/2008,3,1.91709995269775,1.92499995231628,1.91750001907349,221,
12/28/2006,2/1/2008,3,1.92659997940063,1.92999994754791,1.92999994754791,3,
12/28/2006,3/1/2008,3,1.92060005664825,0,0,0,
12/28/2006,4/1/2008,3,1.88709998130798,0,0,0,
12/28/2006,5/1/2008,3,1.85710000991821,0,0,0,
12/28/2006,6/1/2008,3,1.84109997749329,1.84500002861023,1.84500002861023,2,
12/28/2006,1/1/2007,4,1.59800004959106,1.60749995708466,1.57249999046326,16074,
12/28/2006,2/1/2007,4,1.59829998016357,1.61249995231628,1.57749998569489,16626,
12/28/2006,3/1/2007,4,1.6382999420166,1.65100002288818,1.61749994754791,4839,
12/28/2006,4/1/2007,4,1.78629994392395,1.79560005664825,1.76569998264313,2542,
12/28/2006,5/1/2007,4,1.81679999828339,1.82500004768372,1.81500005722046,256,
12/28/2006,6/1/2007,4,1.84130001068115,1.85249996185303,1.82799994945526,587,
12/28/2006,7/1/2007,4,1.855299949646,1.86500000953674,1.86000001430511,405,
12/28/2006,8/1/2007,4,1.85730004310608,1.87000000476837,1.86000001430511,117,
12/28/2006,9/1/2007,4,1.84630000591278,1.86249995231628,1.85899996757507,216,
12/28/2006,10/1/2007,4,1.7393000125885,0,0,3,
12/28/2006,11/1/2007,4,1.70679998397827,0,0,3,
12/28/2006,12/1/2007,4,1.68879997730255,0,0,3,
12/29/2006,6/1/2007,1,64.5400009155273,,,,
12/29/2006,7/1/2007,1,65.0400009155274,,,,
12/29/2006,8/1/2007,1,65.4899978637695,,,,
12/29/2006,9/1/2007,1,65.8899993896484,,,,
12/29/2006,10/1/2007,1,66.2300033569336,,,,
12/29/2006,11/1/2007,1,66.5299987792969,,,,
12/29/2006,12/1/2007,1,66.7900009155273,,,,
12/29/2006,1/1/2008,1,67.0100021362305,,,,
12/29/2006,2/1/2008,1,67.1800003051758,,,,
12/29/2006,3/1/2008,1,67.3099975585938,,,,
12/29/2006,4/1/2008,1,67.4300003051758,,,,
12/29/2006,5/1/2008,1,67.5100021362305,,,,
12/29/2006,6/1/2008,1,67.5699996948242,,,,
12/29/2006,7/1/2008,1,67.5999984741211,,,,
12/29/2006,8/1/2008,1,67.6100006103516,,,,
12/29/2006,9/1/2008,1,67.5899963378906,,,,
12/29/2006,10/1/2008,1,67.5599975585938,,,,
12/29/2006,11/1/2008,1,67.5299987792969,,,,
12/29/2006,12/1/2008,1,67.5,,,,
12/29/2006,1/1/2009,1,67.4800033569336,,,,
12/29/2006,2/1/2009,1,67.4400024414063,,,,
12/29/2006,3/1/2009,1,67.3899993896484,,,,
12/29/2006,4/1/2009,1,67.3399963378906,,,,
12/29/2006,5/1/2009,1,67.2900009155273,,,,
12/29/2006,6/1/2009,1,67.2399978637695,,,,
12/29/2006,7/1/2009,1,67.1900024414063,,,,
12/29/2006,8/1/2009,1,67.1399993896484,,,,
12/29/2006,9/1/2009,1,67.0800018310547,,,,
12/29/2006,10/1/2009,1,67.0199966430664,,,,
12/29/2006,11/1/2009,1,66.9599990844727,,,,
12/29/2006,12/1/2009,1,66.9000015258789,,,,
12/29/2006,1/1/2010,1,66.8399963378906,,,,
12/29/2006,2/1/2010,1,66.7799987792969,,,,
12/29/2006,3/1/2010,1,66.7200012207031,,,,
12/29/2006,4/1/2010,1,66.6600036621094,,,,
12/29/2006,5/1/2010,1,66.5999984741211,,,,
12/29/2006,6/1/2010,1,66.5500030517578,,,,
12/29/2006,7/1/2010,1,66.5,,,,
12/29/2006,8/1/2010,1,66.4499969482422,,,,
12/29/2006,9/1/2010,1,66.4000015258789,,,,
12/29/2006,10/1/2010,1,66.3499984741211,,,,
12/29/2006,11/1/2010,1,66.3000030517578,,,,
12/29/2006,12/1/2010,1,66.25,,,,
12/29/2006,1/1/2011,1,66.1999969482422,,,,
12/29/2006,2/1/2011,1,66.1500015258789,,,,
12/29/2006,3/1/2011,1,66.0999984741211,,,,
12/29/2006,4/1/2011,1,66.0500030517578,,,,
12/29/2006,5/1/2011,1,65.9899978637695,,,,
12/29/2006,6/1/2011,1,65.9300003051758,,,,
12/29/2006,7/1/2011,1,65.870002746582,,,,
12/29/2006,8/1/2011,1,65.8099975585938,,,,
12/29/2006,9/1/2011,1,65.7600021362305,,,,
12/29/2006,10/1/2011,1,65.7099990844727,,,,
12/29/2006,11/1/2011,1,65.6600036621094,,,,
12/29/2006,12/1/2011,1,65.6100006103516,,,,
12/29/2006,1/1/2012,1,65.5599975585938,,,,
12/29/2006,2/1/2012,1,65.5100021362305,,,,
12/29/2006,3/1/2012,1,65.4599990844727,,,,
12/29/2006,4/1/2012,1,65.4100036621094,,,,
12/29/2006,5/1/2012,1,65.3600006103516,,,,
12/29/2006,6/1/2012,1,65.3099975585937,,,,
12/29/2006,7/1/2012,1,65.2600021362305,,,,
12/29/2006,8/1/2012,1,65.2200012207031,,,,
12/29/2006,9/1/2012,1,65.1800003051758,,,,
12/29/2006,10/1/2012,1,65.1399993896484,,,,
12/29/2006,11/1/2012,1,65.0999984741211,,,,
12/29/2006,12/1/2012,1,65.0599975585938,,,,
12/29/2006,2/1/2007,1,61.0499992370606,61.2000007629395,59.9000015258789,105641,
12/29/2006,3/1/2007,1,62.3800010681152,62.5499992370605,61.2999992370605,53197,
12/29/2006,4/1/2007,1,63.2599983215332,63.3499984741211,62.2200012207031,9777,
12/29/2006,5/1/2007,1,63.9500007629395,63.9300003051758,63.0299987792969,4077,
12/29/2006,1/1/2007,2,1.54190003871918,1.70000004768372,1.5,290,
12/29/2006,1/1/2007,3,1.59790003299713,,,,
12/29/2006,5/1/2007,3,1.72619998455048,,,,
12/29/2006,6/1/2007,3,1.74119997024536,,,,
12/29/2006,7/1/2007,3,1.75969994068146,,,,
12/29/2006,8/1/2007,3,1.78419995307922,,,,
12/29/2006,9/1/2007,3,1.81120002269745,,,,
12/29/2006,10/1/2007,3,1.83870005607605,,,,
12/29/2006,11/1/2007,3,1.86870002746582,,,,
12/29/2006,12/1/2007,3,1.89970004558563,,,,
12/29/2006,1/1/2008,3,1.92170000076294,,,,
12/29/2006,2/1/2008,3,1.93120002746582,,,,
12/29/2006,3/1/2008,3,1.92519998550415,,,,
12/29/2006,4/1/2008,3,1.89170002937317,,,,
12/29/2006,5/1/2008,3,1.8617000579834,,,,
12/29/2006,6/1/2008,3,1.84570002555847,,,,
12/29/2006,2/1/2007,3,1.64820003509521,1.65639996528626,1.62999999523163,25884,
12/29/2006,3/1/2007,3,1.68570005893707,1.69500005245209,1.67279994487762,8816,
12/29/2006,4/1/2007,3,1.71019995212555,1.71700000762939,1.69570004940033,3009,
12/29/2006,1/1/2007,4,1.60210001468658,1.62000000476837,1.58000004291534,8325,
12/29/2006,2/1/2007,4,1.61629998683929,1.62000000476837,1.5900000333786,16037,
12/29/2006,3/1/2007,4,1.65980005264282,1.66139996051788,1.63189995288849,6360,
12/29/2006,4/1/2007,4,1.80229997634888,1.79499995708466,1.77999997138977,1199,
12/29/2006,5/1/2007,4,1.83179998397827,1.81749999523163,1.78999996185303,861,
12/29/2006,6/1/2007,4,1.85580003261566,1.85000002384186,1.83850002288818,369,
12/29/2006,7/1/2007,4,1.86930000782013,0,0,180,
12/29/2006,8/1/2007,4,1.87030005455017,1.86000001430511,1.86000001430511,27,
12/29/2006,9/1/2007,4,1.8588000535965,1.83000004291534,1.83000004291534,76,
12/29/2006,10/1/2007,4,1.75129997730255,0,0,100,
12/29/2006,11/1/2007,4,1.71829998493195,0,0,0,
12/29/2006,12/1/2007,4,1.69980001449585,0,0,2,
1/2/2007,2/1/2007,1,61.0499992370606,61.5499992370606,60.4099998474121,41686,
1/2/2007,3/1/2007,1,62.3800010681152,62.8300018310547,61.6699981689453,14596,
1/2/2007,4/1/2007,1,63.2599983215332,63.7000007629395,62.560001373291,4155,
1/2/2007,5/1/2007,1,63.9500007629395,64.0800018310547,63.8199996948242,1277,
1/2/2007,6/1/2007,1,64.5400009155273,64.9899978637695,63.8800010681152,640,
1/2/2007,7/1/2007,1,65.0400009155274,64.9199981689453,64.9199981689453,27,
1/2/2007,8/1/2007,1,65.4899978637695,0,0,0,
1/2/2007,9/1/2007,1,65.8899993896484,65.8899993896484,65.8899993896484,3,
1/2/2007,10/1/2007,1,66.2300033569336,0,0,2,
1/2/2007,11/1/2007,1,66.5299987792969,0,0,1,
1/2/2007,12/1/2007,1,66.7900009155273,67.1699981689453,66.1500015258789,375,
1/2/2007,1/1/2008,1,67.0100021362305,0,0,0,
1/2/2007,2/1/2008,1,67.1800003051758,0,0,0,
1/2/2007,3/1/2008,1,67.3099975585938,0,0,1,
1/2/2007,4/1/2008,1,67.4300003051758,0,0,0,
1/2/2007,5/1/2008,1,67.5100021362305,0,0,0,
1/2/2007,6/1/2008,1,67.5699996948242,0,0,50,
1/2/2007,7/1/2008,1,67.5999984741211,0,0,0,
1/2/2007,8/1/2008,1,67.6100006103516,0,0,0,
1/2/2007,9/1/2008,1,67.5899963378906,0,0,0,
1/2/2007,10/1/2008,1,67.5599975585938,0,0,0,
1/2/2007,11/1/2008,1,67.5299987792969,0,0,0,
1/2/2007,12/1/2008,1,67.5,66.9499969482422,66.9499969482422,18,
1/2/2007,1/1/2009,1,67.4800033569336,0,0,0,
1/2/2007,2/1/2009,1,67.4400024414063,0,0,0,
1/2/2007,3/1/2009,1,67.3899993896484,0,0,0,
1/2/2007,4/1/2009,1,67.3399963378906,0,0,0,
1/2/2007,5/1/2009,1,67.2900009155273,0,0,0,
1/2/2007,6/1/2009,1,67.2399978637695,0,0,0,
1/2/2007,7/1/2009,1,67.1900024414063,0,0,0,
1/2/2007,8/1/2009,1,67.1399993896484,0,0,0,
1/2/2007,9/1/2009,1,67.0800018310547,0,0,0,
1/2/2007,10/1/2009,1,67.0199966430664,0,0,0,
1/2/2007,11/1/2009,1,66.9599990844727,0,0,0,
1/2/2007,12/1/2009,1,66.9000015258789,66.4000015258789,66.3399963378906,25,
1/2/2007,1/1/2010,1,66.8399963378906,0,0,0,
1/2/2007,2/1/2010,1,66.7799987792969,0,0,0,
1/2/2007,3/1/2010,1,66.7200012207031,0,0,0,
1/2/2007,4/1/2010,1,66.6600036621094,0,0,0,
1/2/2007,5/1/2010,1,66.5999984741211,0,0,0,
1/2/2007,6/1/2010,1,66.5500030517578,0,0,0,
1/2/2007,7/1/2010,1,66.5,0,0,0,
1/2/2007,8/1/2010,1,66.4499969482422,0,0,0,
1/2/2007,9/1/2010,1,66.4000015258789,0,0,0,
1/2/2007,10/1/2010,1,66.3499984741211,0,0,0,
1/2/2007,11/1/2010,1,66.3000030517578,0,0,0,
1/2/2007,12/1/2010,1,66.25,0,0,21,
1/2/2007,1/1/2011,1,66.1999969482422,0,0,0,
1/2/2007,2/1/2011,1,66.1500015258789,0,0,0,
1/2/2007,3/1/2011,1,66.0999984741211,0,0,0,
1/2/2007,4/1/2011,1,66.0500030517578,0,0,0,
1/2/2007,5/1/2011,1,65.9899978637695,0,0,0,
1/2/2007,6/1/2011,1,65.9300003051758,0,0,0,
1/2/2007,7/1/2011,1,65.870002746582,0,0,0,
1/2/2007,8/1/2011,1,65.8099975585938,0,0,0,
1/2/2007,9/1/2011,1,65.7600021362305,0,0,0,
1/2/2007,10/1/2011,1,65.7099990844727,0,0,0,
1/2/2007,11/1/2011,1,65.6600036621094,0,0,0,
1/2/2007,12/1/2011,1,65.6100006103516,65.25,65,5,
1/2/2007,1/1/2012,1,65.5599975585938,0,0,0,
1/2/2007,2/1/2012,1,65.5100021362305,0,0,0,
1/2/2007,3/1/2012,1,65.4599990844727,0,0,0,
1/2/2007,4/1/2012,1,65.4100036621094,0,0,0,
1/2/2007,5/1/2012,1,65.3600006103516,0,0,0,
1/2/2007,6/1/2012,1,65.3099975585937,0,0,0,
1/2/2007,7/1/2012,1,65.2600021362305,0,0,0,
1/2/2007,8/1/2012,1,65.2200012207031,0,0,0,
1/2/2007,9/1/2012,1,65.1800003051758,0,0,0,
1/2/2007,10/1/2012,1,65.1399993896484,0,0,0,
1/2/2007,11/1/2012,1,65.0999984741211,0,0,0,
1/2/2007,12/1/2012,1,65.0599975585938,65,64.5100021362305,4,
1/2/2007,2/1/2007,3,1.64820003509521,1.66100001335144,1.6275999546051,4004,
1/2/2007,3/1/2007,3,1.68570005893707,1.69900000095367,1.66670000553131,1287,
1/2/2007,4/1/2007,3,1.71019995212555,1.72150003910065,1.69350004196167,441,
1/2/2007,5/1/2007,3,1.72619998455048,1.72749996185303,1.72549998760223,68,
1/2/2007,6/1/2007,3,1.74119997024536,1.74399995803833,1.73599994182587,45,
1/2/2007,7/1/2007,3,1.75969994068146,0,0,0,
1/2/2007,8/1/2007,3,1.78419995307922,0,0,0,
1/2/2007,9/1/2007,3,1.81120002269745,0,0,0,
1/2/2007,10/1/2007,3,1.83870005607605,1.84399998188019,1.84399998188019,55,
1/2/2007,11/1/2007,3,1.86870002746582,1.87300002574921,1.87300002574921,5,
1/2/2007,12/1/2007,3,1.89970004558563,1.90499997138977,1.90499997138977,55,
1/2/2007,1/1/2008,3,1.92170000076294,0,0,0,
1/2/2007,2/1/2008,3,1.93120002746582,0,0,0,
1/2/2007,3/1/2008,3,1.92519998550415,0,0,0,
1/2/2007,4/1/2008,3,1.89170002937317,0,0,0,
1/2/2007,5/1/2008,3,1.8617000579834,0,0,0,
1/2/2007,6/1/2008,3,1.84570002555847,0,0,0,
1/2/2007,2/1/2007,4,1.61629998683929,1.62999999523163,1.60430002212524,2509,
1/2/2007,3/1/2007,4,1.65980005264282,1.67009997367859,1.65059995651245,1173,
1/2/2007,4/1/2007,4,1.80229997634888,1.80480003356934,1.79700005054474,222,
1/2/2007,5/1/2007,4,1.83179998397827,1.82799994945526,1.82799994945526,122,
1/2/2007,6/1/2007,4,1.85580003261566,1.85399997234344,1.85399997234344,5,
1/2/2007,7/1/2007,4,1.86930000782013,1.86699998378754,1.86699998378754,3,
1/2/2007,8/1/2007,4,1.87030005455017,0,0,0,
1/2/2007,9/1/2007,4,1.8588000535965,0,0,0,
1/2/2007,10/1/2007,4,1.75129997730255,0,0,0,
1/2/2007,11/1/2007,4,1.71829998493195,0,0,0,
1/2/2007,12/1/2007,4,1.69980001449585,0,0,0,
1/3/2007,4/1/2007,1,60.3400001525879,,,,
1/3/2007,6/1/2007,1,61.6500015258789,,,,
1/3/2007,7/1/2007,1,62.1800003051758,,,,
1/3/2007,8/1/2007,1,62.6399993896484,,,,
1/3/2007,9/1/2007,1,63.060001373291,,,,
1/3/2007,10/1/2007,1,63.4099998474121,,,,
1/3/2007,11/1/2007,1,63.7200012207031,,,,
1/3/2007,12/1/2007,1,63.9900016784668,,,,
1/3/2007,1/1/2008,1,64.2099990844727,,,,
1/3/2007,2/1/2008,1,64.379997253418,,,,
1/3/2007,3/1/2008,1,64.5100021362305,,,,
1/3/2007,4/1/2008,1,64.6399993896484,,,,
1/3/2007,5/1/2008,1,64.7399978637695,,,,
1/3/2007,6/1/2008,1,64.8199996948242,,,,
1/3/2007,7/1/2008,1,64.8600006103516,,,,
1/3/2007,8/1/2008,1,64.879997253418,,,,
1/3/2007,9/1/2008,1,64.870002746582,,,,
1/3/2007,10/1/2008,1,64.8499984741211,,,,
1/3/2007,11/1/2008,1,64.8300018310547,,,,
1/3/2007,12/1/2008,1,64.8099975585938,,,,
1/3/2007,1/1/2009,1,64.7900009155273,,,,
1/3/2007,2/1/2009,1,64.75,,,,
1/3/2007,3/1/2009,1,64.6999969482422,,,,
1/3/2007,4/1/2009,1,64.6500015258789,,,,
1/3/2007,5/1/2009,1,64.5999984741211,,,,
1/3/2007,6/1/2009,1,64.5500030517578,,,,
1/3/2007,7/1/2009,1,64.5,,,,
1/3/2007,8/1/2009,1,64.4499969482422,,,,
1/3/2007,9/1/2009,1,64.4000015258789,,,,
1/3/2007,10/1/2009,1,64.3499984741211,,,,
1/3/2007,11/1/2009,1,64.3000030517578,,,,
1/3/2007,12/1/2009,1,64.25,,,,
1/3/2007,1/1/2010,1,64.1900024414062,,,,
1/3/2007,2/1/2010,1,64.129997253418,,,,
1/3/2007,3/1/2010,1,64.0699996948242,,,,
1/3/2007,4/1/2010,1,64.0100021362305,,,,
1/3/2007,5/1/2010,1,63.9500007629395,,,,
1/3/2007,6/1/2010,1,63.9000015258789,,,,
1/3/2007,7/1/2010,1,63.8499984741211,,,,
1/3/2007,8/1/2010,1,63.7999992370605,,,,
1/3/2007,9/1/2010,1,63.75,,,,
1/3/2007,10/1/2010,1,63.7000007629395,,,,
1/3/2007,11/1/2010,1,63.6500015258789,,,,
1/3/2007,12/1/2010,1,63.5999984741211,,,,
1/3/2007,1/1/2011,1,63.5499992370606,,,,
1/3/2007,2/1/2011,1,63.5,,,,
1/3/2007,3/1/2011,1,63.4500007629395,,,,
1/3/2007,4/1/2011,1,63.4000015258789,,,,
1/3/2007,5/1/2011,1,63.3400001525879,,,,
1/3/2007,6/1/2011,1,63.2799987792969,,,,
1/3/2007,7/1/2011,1,63.2200012207031,,,,
1/3/2007,8/1/2011,1,63.1599998474121,,,,
1/3/2007,9/1/2011,1,63.1100006103516,,,,
1/3/2007,10/1/2011,1,63.060001373291,,,,
1/3/2007,11/1/2011,1,63.0099983215332,,,,
1/3/2007,12/1/2011,1,62.9599990844727,,,,
1/3/2007,1/1/2012,1,62.9099998474121,,,,
1/3/2007,2/1/2012,1,62.8600006103516,,,,
1/3/2007,3/1/2012,1,62.810001373291,,,,
1/3/2007,4/1/2012,1,62.7599983215332,,,,
1/3/2007,5/1/2012,1,62.7099990844727,,,,
1/3/2007,6/1/2012,1,62.6599998474121,,,,
1/3/2007,7/1/2012,1,62.6100006103516,,,,
1/3/2007,8/1/2012,1,62.5699996948242,,,,
1/3/2007,9/1/2012,1,62.5299987792969,,,,
1/3/2007,10/1/2012,1,62.4900016784668,,,,
1/3/2007,11/1/2012,1,62.4500007629395,,,,
1/3/2007,12/1/2012,1,62.4099998474121,,,,
1/3/2007,2/1/2007,1,58.3199996948242,60.9700012207031,57.7200012207031,248547,
1/3/2007,3/1/2007,1,59.4099998474121,62.2200012207031,58.8300018310547,114566,
1/3/2007,5/1/2007,1,61.0499992370606,63.7999992370605,60.5,10916,
1/3/2007,3/1/2007,3,1.62709999084473,,,,
1/3/2007,4/1/2007,3,1.65460002422333,,,,
1/3/2007,5/1/2007,3,1.67260003089905,,,,
1/3/2007,6/1/2007,3,1.6900999546051,,,,
1/3/2007,7/1/2007,3,1.70959997177124,,,,
1/3/2007,8/1/2007,3,1.73459994792938,,,,
1/3/2007,9/1/2007,3,1.76160001754761,,,,
1/3/2007,10/1/2007,3,1.78960001468658,,,,
1/3/2007,11/1/2007,3,1.82009994983673,,,,
1/3/2007,12/1/2007,3,1.85160005092621,,,,
1/3/2007,1/1/2008,3,1.87310004234314,,,,
1/3/2007,2/1/2008,3,1.88209998607636,,,,
1/3/2007,3/1/2008,3,1.87510001659393,,,,
1/3/2007,4/1/2008,3,1.84109997749329,,,,
1/3/2007,5/1/2008,3,1.81060004234314,,,,
1/3/2007,6/1/2008,3,1.79960000514984,,,,
1/3/2007,7/1/2008,3,1.80460000038147,,,,
1/3/2007,2/1/2007,3,1.58809995651245,1.64600002765656,1.57379996776581,39366,
1/3/2007,2/1/2007,4,1.5489000082016,1.61650002002716,1.54019999504089,29500,
1/3/2007,3/1/2007,4,1.59239995479584,1.65240001678467,1.58039999008179,13087,
1/3/2007,4/1/2007,4,1.73839998245239,1.78900003433228,1.72899997234344,4341,
1/3/2007,5/1/2007,4,1.76839995384216,1.817999958992,1.76900005340576,1740,
1/3/2007,6/1/2007,4,1.79289996623993,1.82249999046326,1.79999995231628,1248,
1/3/2007,7/1/2007,4,1.80690002441406,1.86500000953674,1.81500005722046,813,
1/3/2007,8/1/2007,4,1.80739998817444,1.86600005626678,1.81149995326996,584,
1/3/2007,9/1/2007,4,1.79489994049072,1.85099995136261,1.82449996471405,258,
1/3/2007,10/1/2007,4,1.68739998340607,1.7224999666214,1.7150000333786,224,
1/3/2007,11/1/2007,4,1.65439999103546,0,0,110,
1/3/2007,12/1/2007,4,1.63590002059937,1.65980005264282,1.65980005264282,32,
1/3/2007,1/1/2008,4,1.63839995861053,0,0,0,
1/4/2007,2/1/2007,1,55.5900001525879,58.5800018310547,55.3899993896484,324010,
1/4/2007,3/1/2007,1,56.6399993896484,59.6800003051758,56.4500007629395,127274,
1/4/2007,4/1/2007,1,57.5999984741211,60.5999984741211,57.3899993896484,30955,
1/4/2007,5/1/2007,1,58.3800010681152,61.2400016784668,58.4000015258789,11792,
1/4/2007,6/1/2007,1,59.0400009155273,61.8199996948242,58.939998626709,15085,
1/4/2007,7/1/2007,1,59.6199989318848,61.7700004577637,59.5200004577637,4612,
1/4/2007,8/1/2007,1,60.1199989318848,61.8699989318848,60.0200004577637,3759,
1/4/2007,9/1/2007,1,60.5800018310547,63.060001373291,60.4799995422363,4685,
1/4/2007,10/1/2007,1,60.9799995422363,62,61.5,2100,
1/4/2007,11/1/2007,1,61.3199996948242,62.1800003051758,62.1800003051758,493,
1/4/2007,12/1/2007,1,61.6100006103516,64.2099990844727,61.4799995422363,16138,
1/4/2007,1/1/2008,1,61.8499984741211,63.1500015258789,63.1500015258789,1169,
1/4/2007,2/1/2008,1,62.0400009155273,0,0,510,
1/4/2007,3/1/2008,1,62.189998626709,0,0,200,
1/4/2007,4/1/2008,1,62.3300018310547,0,0,200,
1/4/2007,5/1/2008,1,62.4500007629395,0,0,0,
1/4/2007,6/1/2008,1,62.5299987792969,63.9000015258789,62.7999992370606,412,
1/4/2007,7/1/2008,1,62.5900001525879,0,0,250,
1/4/2007,8/1/2008,1,62.6300010681152,0,0,0,
1/4/2007,9/1/2008,1,62.6399993896484,0,0,0,
1/4/2007,10/1/2008,1,62.6300010681152,0,0,0,
1/4/2007,11/1/2008,1,62.6199989318848,63.6500015258789,63.6500015258789,3,
1/4/2007,12/1/2008,1,62.6100006103516,65,62.4500007629395,10425,
1/4/2007,1/1/2009,1,62.5900001525879,0,0,0,
1/4/2007,2/1/2009,1,62.5499992370605,0,0,250,
1/4/2007,3/1/2009,1,62.5099983215332,0,0,0,
1/4/2007,4/1/2009,1,62.4700012207031,0,0,0,
1/4/2007,5/1/2009,1,62.4300003051758,0,0,0,
1/4/2007,6/1/2009,1,62.3899993896484,62.9000015258789,62.9000015258789,402,
1/4/2007,7/1/2009,1,62.3499984741211,0,0,0,
1/4/2007,8/1/2009,1,62.310001373291,0,0,0,
1/4/2007,9/1/2009,1,62.2700004577637,0,0,0,
1/4/2007,10/1/2009,1,62.2299995422363,0,0,0,
1/4/2007,11/1/2009,1,62.1800003051758,0,0,0,
1/4/2007,12/1/2009,1,62.1300010681152,63.8499984741211,62,4523,
1/4/2007,1/1/2010,1,62.0800018310547,0,0,0,
1/4/2007,2/1/2010,1,62.0299987792969,0,0,0,
1/4/2007,3/1/2010,1,61.9799995422363,0,0,0,
1/4/2007,4/1/2010,1,61.9300003051758,0,0,0,
1/4/2007,5/1/2010,1,61.8800010681152,0,0,0,
1/4/2007,6/1/2010,1,61.8300018310547,0,0,0,
1/4/2007,7/1/2010,1,61.7799987792969,0,0,0,
1/4/2007,8/1/2010,1,61.7299995422363,0,0,0,
1/4/2007,9/1/2010,1,61.6800003051758,0,0,0,
1/4/2007,10/1/2010,1,61.6300010681152,0,0,0,
1/4/2007,11/1/2010,1,61.5800018310547,0,0,0,
1/4/2007,12/1/2010,1,61.5299987792969,63,61.5,1824,
1/4/2007,1/1/2011,1,61.4799995422363,0,0,0,
1/4/2007,2/1/2011,1,61.4300003051758,0,0,0,
1/4/2007,3/1/2011,1,61.3800010681152,0,0,0,
1/4/2007,4/1/2011,1,61.3300018310547,0,0,0,
1/4/2007,5/1/2011,1,61.2700004577637,0,0,0,
1/4/2007,6/1/2011,1,61.2099990844727,0,0,400,
1/4/2007,7/1/2011,1,61.1500015258789,0,0,0,
1/4/2007,8/1/2011,1,61.0900001525879,0,0,0,
1/4/2007,9/1/2011,1,61.0400009155273,0,0,0,
1/4/2007,10/1/2011,1,60.9900016784668,0,0,0,
1/4/2007,11/1/2011,1,60.939998626709,0,0,0,
1/4/2007,12/1/2011,1,60.8899993896484,62.2999992370606,61.0999984741211,298,
1/4/2007,1/1/2012,1,60.8400001525879,0,0,0,
1/4/2007,2/1/2012,1,60.7900009155273,0,0,0,
1/4/2007,3/1/2012,1,60.7400016784668,0,0,0,
1/4/2007,4/1/2012,1,60.689998626709,0,0,0,
1/4/2007,5/1/2012,1,60.6399993896484,0,0,0,
1/4/2007,6/1/2012,1,60.5900001525879,0,0,0,
1/4/2007,7/1/2012,1,60.5400009155273,0,0,0,
1/4/2007,8/1/2012,1,60.5,0,0,0,
1/4/2007,9/1/2012,1,60.4599990844727,0,0,0,
1/4/2007,10/1/2012,1,60.4199981689453,0,0,0,
1/4/2007,11/1/2012,1,60.3800010681152,0,0,0,
1/4/2007,12/1/2012,1,60.3400001525879,62.5,60.7999992370606,778,
1/4/2007,2/1/2007,3,1.5430999994278,1.60309994220734,1.54100000858307,43581,
1/4/2007,3/1/2007,3,1.58109998703003,1.63699996471405,1.58000004291534,18407,
1/4/2007,4/1/2007,3,1.60860002040863,1.65900003910065,1.60609996318817,7091,
1/4/2007,5/1/2007,3,1.62609994411469,1.67499995231628,1.62899994850159,2246,
1/4/2007,6/1/2007,3,1.64359998703003,1.69799995422363,1.64750003814697,3739,
1/4/2007,7/1/2007,3,1.66359996795654,1.7039999961853,1.66700005531311,1219,
1/4/2007,8/1/2007,3,1.68809998035431,1.72749996185303,1.69000005722046,171,
1/4/2007,9/1/2007,3,1.71459996700287,1.76160001754761,1.72000002861023,391,
1/4/2007,10/1/2007,3,1.74310004711151,1.7849999666214,1.74000000953674,111,
1/4/2007,11/1/2007,3,1.77359998226166,1.81500005722046,1.79999995231628,100,
1/4/2007,12/1/2007,3,1.80509996414185,1.84800004959106,1.81500005722046,1435,
1/4/2007,1/1/2008,3,1.82659995555878,1.85450005531311,1.82599997520447,509,
1/4/2007,2/1/2008,3,1.83560001850128,1.87699997425079,1.86000001430511,51,
1/4/2007,3/1/2008,3,1.82809996604919,1.85000002384186,1.85000002384186,22,
1/4/2007,4/1/2008,3,1.79359996318817,0,0,0,
1/4/2007,5/1/2008,3,1.76259994506836,0,0,0,
1/4/2007,6/1/2008,3,1.75160002708435,0,0,0,
1/4/2007,7/1/2008,3,1.75660002231598,0,0,0,
1/4/2007,2/1/2007,4,1.48699998855591,1.55900001525879,1.48230004310608,30391,
1/4/2007,3/1/2007,4,1.52950000762939,1.60000002384186,1.52499997615814,10315,
1/4/2007,4/1/2007,4,1.67750000953674,1.72809994220734,1.67299997806549,4605,
1/4/2007,5/1/2007,4,1.70749998092651,1.74049997329712,1.70299994945526,1635,
1/4/2007,6/1/2007,4,1.7335000038147,1.76499998569489,1.73000001907349,1354,
1/4/2007,7/1/2007,4,1.74849998950958,1.77999997138977,1.75999999046326,459,
1/4/2007,8/1/2007,4,1.75049996376038,1.77999997138977,1.76999998092651,680,
1/4/2007,9/1/2007,4,1.73849999904633,1.74639999866486,1.74520003795624,315,
1/4/2007,10/1/2007,4,1.63150000572205,1.66999995708466,1.66999995708466,82,
1/4/2007,11/1/2007,4,1.59899997711182,0,0,28,
1/4/2007,12/1/2007,4,1.58050000667572,1.63590002059937,1.61500000953674,125,
1/4/2007,1/1/2008,4,1.58299994468689,1.61249995231628,1.61249995231628,4,
1/5/2007,2/1/2007,1,56.310001373291,,,,
1/5/2007,3/1/2007,1,57.3899993896484,,,,
1/5/2007,4/1/2007,1,58.3499984741211,,,,
1/5/2007,5/1/2007,1,59.1800003051758,,,,
1/5/2007,6/1/2007,1,59.9099998474121,,,,
1/5/2007,7/1/2007,1,60.5400009155273,,,,
1/5/2007,8/1/2007,1,61.0800018310547,,,,
1/5/2007,9/1/2007,1,61.560001373291,,,,
1/5/2007,10/1/2007,1,61.9799995422363,,,,
1/5/2007,11/1/2007,1,62.3499984741211,,,,
1/5/2007,12/1/2007,1,62.6599998474121,,,,
1/5/2007,1/1/2008,1,62.9300003051758,,,,
1/5/2007,2/1/2008,1,63.1399993896484,,,,
1/5/2007,3/1/2008,1,63.310001373291,,,,
1/5/2007,4/1/2008,1,63.4700012207031,,,,
1/5/2007,5/1/2008,1,63.6100006103516,,,,
1/5/2007,6/1/2008,1,63.7099990844727,,,,
1/5/2007,7/1/2008,1,63.7799987792969,,,,
1/5/2007,8/1/2008,1,63.8300018310547,,,,
1/5/2007,9/1/2008,1,63.8499984741211,,,,
1/5/2007,10/1/2008,1,63.8499984741211,,,,
1/5/2007,11/1/2008,1,63.8499984741211,,,,
1/5/2007,12/1/2008,1,63.8499984741211,,,,
1/5/2007,1/1/2009,1,63.8300018310547,,,,
1/5/2007,2/1/2009,1,63.7999992370605,,,,
1/5/2007,3/1/2009,1,63.7700004577637,,,,
1/5/2007,4/1/2009,1,63.7400016784668,,,,
1/5/2007,5/1/2009,1,63.7099990844727,,,,
1/5/2007,6/1/2009,1,63.6800003051758,,,,
1/5/2007,7/1/2009,1,63.6399993896484,,,,
1/5/2007,8/1/2009,1,63.5999984741211,,,,
1/5/2007,9/1/2009,1,63.560001373291,,,,
1/5/2007,10/1/2009,1,63.5200004577637,,,,
1/5/2007,11/1/2009,1,63.4700012207031,,,,
1/5/2007,12/1/2009,1,63.4199981689453,,,,
1/5/2007,1/1/2010,1,63.3800010681152,,,,
1/5/2007,2/1/2010,1,63.3400001525879,,,,
1/5/2007,3/1/2010,1,63.2999992370606,,,,
1/5/2007,4/1/2010,1,63.2599983215332,,,,
1/5/2007,5/1/2010,1,63.2200012207031,,,,
1/5/2007,6/1/2010,1,63.1699981689453,,,,
1/5/2007,7/1/2010,1,63.1199989318848,,,,
1/5/2007,8/1/2010,1,63.0699996948242,,,,
1/5/2007,9/1/2010,1,63.0200004577637,,,,
1/5/2007,10/1/2010,1,62.9700012207031,,,,
1/5/2007,11/1/2010,1,62.9199981689453,,,,
1/5/2007,12/1/2010,1,62.8699989318848,,,,
1/5/2007,1/1/2011,1,62.8300018310547,,,,
1/5/2007,2/1/2011,1,62.7900009155273,,,,
1/5/2007,3/1/2011,1,62.75,,,,
1/5/2007,4/1/2011,1,62.7099990844727,,,,
1/5/2007,5/1/2011,1,62.6699981689453,,,,
1/5/2007,6/1/2011,1,62.6300010681152,,,,
1/5/2007,7/1/2011,1,62.5800018310547,,,,
1/5/2007,8/1/2011,1,62.5299987792969,,,,
1/5/2007,9/1/2011,1,62.4900016784668,,,,
1/5/2007,10/1/2011,1,62.4500007629395,,,,
1/5/2007,11/1/2011,1,62.4099998474121,,,,
1/5/2007,12/1/2011,1,62.3699989318848,,,,
1/5/2007,1/1/2012,1,62.3300018310547,,,,
1/5/2007,2/1/2012,1,62.2900009155273,,,,
1/5/2007,3/1/2012,1,62.25,,,,
1/5/2007,4/1/2012,1,62.2099990844727,,,,
1/5/2007,5/1/2012,1,62.1699981689453,,,,
1/5/2007,6/1/2012,1,62.1300010681152,,,,
1/5/2007,7/1/2012,1,62.0900001525879,,,,
1/5/2007,8/1/2012,1,62.0499992370606,,,,
1/5/2007,9/1/2012,1,62.0099983215332,,,,
1/5/2007,10/1/2012,1,61.9799995422363,,,,
1/5/2007,11/1/2012,1,61.9500007629395,,,,
1/5/2007,12/1/2012,1,61.9199981689453,,,,
1/5/2007,2/1/2007,3,1.56579995155334,,,,
1/5/2007,3/1/2007,3,1.6032999753952,,,,
1/5/2007,4/1/2007,3,1.62829995155334,,,,
1/5/2007,5/1/2007,3,1.6438000202179,,,,
1/5/2007,6/1/2007,3,1.65929996967316,,,,
1/5/2007,7/1/2007,3,1.67830002307892,,,,
1/5/2007,8/1/2007,3,1.70130002498627,,,,
1/5/2007,9/1/2007,3,1.72679996490479,,,,
1/5/2007,10/1/2007,3,1.75479996204376,,,,
1/5/2007,11/1/2007,3,1.7853000164032,,,,
1/5/2007,12/1/2007,3,1.81679999828339,,,,
1/5/2007,1/1/2008,3,1.83780002593994,,,,
1/5/2007,2/1/2008,3,1.84679996967316,,,,
1/5/2007,3/1/2008,3,1.83930003643036,,,,
1/5/2007,4/1/2008,3,1.80480003356934,,,,
1/5/2007,5/1/2008,3,1.77380001544952,,,,
1/5/2007,6/1/2008,3,1.76279997825623,,,,
1/5/2007,7/1/2008,3,1.76779997348785,,,,
1/5/2007,2/1/2007,4,1.49310004711151,1.4970999956131,1.46000003814697,31455,
1/5/2007,3/1/2007,4,1.53610002994537,1.53849995136261,1.50520002841949,9872,
1/5/2007,4/1/2007,4,1.68910002708435,1.68250000476837,1.65750002861023,3990,
1/5/2007,5/1/2007,4,1.72010004520416,1.72000002861023,1.69000005722046,1863,
1/5/2007,6/1/2007,4,1.74660003185272,1.73000001907349,1.72200000286102,1784,
1/5/2007,7/1/2007,4,1.7635999917984,1.74500000476837,1.74000000953674,724,
1/5/2007,8/1/2007,4,1.76760005950928,1.76999998092651,1.74500000476837,290,
1/5/2007,9/1/2007,4,1.7561000585556,1.73500001430511,1.73199999332428,1000,
1/5/2007,10/1/2007,4,1.65110003948212,1.63300001621246,1.62999999523163,363,
1/5/2007,11/1/2007,4,1.61909997463226,0,0,25,
1/5/2007,12/1/2007,4,1.60109996795654,1.58350002765656,1.58350002765656,699,
1/5/2007,1/1/2008,4,1.603600025177,0,0,0,
1/8/2007,2/1/2007,1,56.0900001525879,57.7200012207031,55.0999984741211,298727,
1/8/2007,3/1/2007,1,57.3600006103516,58.8499984741211,56.3800010681152,153209,
1/8/2007,4/1/2007,1,58.3800010681152,59.810001373291,57.4000015258789,32873,
1/8/2007,5/1/2007,1,59.2599983215332,60.5999984741211,58.4500007629395,20974,
1/8/2007,6/1/2007,1,60.0099983215332,61.3300018310547,59.0800018310547,21389,
1/8/2007,7/1/2007,1,60.6699981689453,61.4199981689453,60.3499984741211,4392,
1/8/2007,8/1/2007,1,61.2400016784668,61.75,60.7299995422363,1345,
1/8/2007,9/1/2007,1,61.7599983215332,62.4799995422363,60.9500007629395,2564,
1/8/2007,10/1/2007,1,62.2099990844727,62.5,62.0999984741211,1576,
1/8/2007,11/1/2007,1,62.6100006103516,0,0,753,
1/8/2007,12/1/2007,1,62.939998626709,64.0800018310547,62.0999984741211,14112,
1/8/2007,1/1/2008,1,63.2200012207031,0,0,4243,
1/8/2007,2/1/2008,1,63.4300003051758,0,0,601,
1/8/2007,3/1/2008,1,63.6100006103516,0,0,2500,
1/8/2007,4/1/2008,1,63.7599983215332,0,0,85,
1/8/2007,5/1/2008,1,63.9000015258789,0,0,0,
1/8/2007,6/1/2008,1,64,64.4499969482422,63.7000007629395,6674,
1/8/2007,7/1/2008,1,64.0899963378906,0,0,0,
1/8/2007,8/1/2008,1,64.1600036621094,0,0,0,
1/8/2007,9/1/2008,1,64.1800003051758,0,0,0,
1/8/2007,10/1/2008,1,64.1800003051758,0,0,0,
1/8/2007,11/1/2008,1,64.1800003051758,0,0,0,
1/8/2007,12/1/2008,1,64.1800003051758,65.25,63.5299987792969,7303,
1/8/2007,1/1/2009,1,64.1600036621094,0,0,0,
1/8/2007,2/1/2009,1,64.129997253418,0,0,0,
1/8/2007,3/1/2009,1,64.0999984741211,0,0,0,
1/8/2007,4/1/2009,1,64.0699996948242,0,0,0,
1/8/2007,5/1/2009,1,64.0400009155273,0,0,0,
1/8/2007,6/1/2009,1,64.0100021362305,64.5500030517578,64.5500030517578,1350,
1/8/2007,7/1/2009,1,63.9700012207031,0,0,0,
1/8/2007,8/1/2009,1,63.9300003051758,0,0,0,
1/8/2007,9/1/2009,1,63.8899993896484,0,0,0,
1/8/2007,10/1/2009,1,63.8499984741211,0,0,0,
1/8/2007,11/1/2009,1,63.7999992370605,0,0,0,
1/8/2007,12/1/2009,1,63.75,64.3000030517578,63.2000007629395,6523,
1/8/2007,1/1/2010,1,63.7099990844727,0,0,0,
1/8/2007,2/1/2010,1,63.6699981689453,0,0,0,
1/8/2007,3/1/2010,1,63.6300010681152,0,0,0,
1/8/2007,4/1/2010,1,63.5900001525879,0,0,0,
1/8/2007,5/1/2010,1,63.5499992370606,0,0,0,
1/8/2007,6/1/2010,1,63.5,0,0,200,
1/8/2007,7/1/2010,1,63.4500007629395,0,0,0,
1/8/2007,8/1/2010,1,63.4000015258789,0,0,0,
1/8/2007,9/1/2010,1,63.3499984741211,0,0,0,
1/8/2007,10/1/2010,1,63.2999992370606,0,0,0,
1/8/2007,11/1/2010,1,63.25,0,0,0,
1/8/2007,12/1/2010,1,63.2000007629395,63.5,62.7000007629395,4631,
1/8/2007,1/1/2011,1,63.1599998474121,0,0,0,
1/8/2007,2/1/2011,1,63.1199989318848,0,0,0,
1/8/2007,3/1/2011,1,63.0800018310547,0,0,0,
1/8/2007,4/1/2011,1,63.0400009155273,0,0,0,
1/8/2007,5/1/2011,1,63,0,0,0,
1/8/2007,6/1/2011,1,62.9599990844727,0,0,100,
1/8/2007,7/1/2011,1,62.9099998474121,0,0,0,
1/8/2007,8/1/2011,1,62.8600006103516,0,0,0,
1/8/2007,9/1/2011,1,62.8199996948242,0,0,0,
1/8/2007,10/1/2011,1,62.7799987792969,0,0,0,
1/8/2007,11/1/2011,1,62.7400016784668,0,0,0,
1/8/2007,12/1/2011,1,62.7000007629395,63.5999984741211,62.2000007629395,252,
1/8/2007,1/1/2012,1,62.6599998474121,0,0,0,
1/8/2007,2/1/2012,1,62.6199989318848,0,0,0,
1/8/2007,3/1/2012,1,62.5800018310547,0,0,0,
1/8/2007,4/1/2012,1,62.5400009155274,0,0,0,
1/8/2007,5/1/2012,1,62.5,0,0,0,
1/8/2007,6/1/2012,1,62.4599990844727,0,0,0,
1/8/2007,7/1/2012,1,62.4199981689453,0,0,0,
1/8/2007,8/1/2012,1,62.3800010681152,0,0,0,
1/8/2007,9/1/2012,1,62.3400001525879,0,0,0,
1/8/2007,10/1/2012,1,62.310001373291,0,0,0,
1/8/2007,11/1/2012,1,62.2799987792969,0,0,0,
1/8/2007,12/1/2012,1,62.25,63.1500015258789,63,593,
1/8/2007,2/1/2007,3,1.55710005760193,1.60199999809265,1.54750001430511,45097,
1/8/2007,3/1/2007,3,1.59500002861023,1.63849997520447,1.58550000190735,22585,
1/8/2007,4/1/2007,3,1.62049996852875,1.66019999980927,1.61049997806549,4635,
1/8/2007,5/1/2007,3,1.6360000371933,1.67550003528595,1.62650001049042,2242,
1/8/2007,6/1/2007,3,1.65149998664856,1.68729996681213,1.64300000667572,2631,
1/8/2007,7/1/2007,3,1.67149996757507,1.71000003814697,1.6599999666214,288,
1/8/2007,8/1/2007,3,1.69500005245209,1.73080003261566,1.6875,137,
1/8/2007,9/1/2007,3,1.72049999237061,1.7467999458313,1.71749997138977,520,
1/8/2007,10/1/2007,3,1.74899995326996,1.7610000371933,1.75,89,
1/8/2007,11/1/2007,3,1.77999997138977,1.81079995632172,1.77999997138977,134,
1/8/2007,12/1/2007,3,1.81149995326996,1.82749998569489,1.80449998378754,989,
1/8/2007,1/1/2008,3,1.83249998092651,1.85099995136261,1.83089995384216,712,
1/8/2007,2/1/2008,3,1.84150004386902,1.85450005531311,1.83749997615814,67,
1/8/2007,3/1/2008,3,1.83399999141693,1.83500003814697,1.83500003814697,10,
1/8/2007,4/1/2008,3,1.79949998855591,1.79499995708466,1.79499995708466,11,
1/8/2007,5/1/2008,3,1.7684999704361,1.76499998569489,1.76499998569489,11,
1/8/2007,6/1/2008,3,1.75750005245209,0,0,278,
1/8/2007,7/1/2008,3,1.76250004768372,0,0,0,
1/8/2007,2/1/2007,4,1.46850001811981,1.5184999704361,1.45299994945526,31490,
1/8/2007,3/1/2007,4,1.51600003242493,1.56340003013611,1.50199997425079,13805,
1/8/2007,4/1/2007,4,1.67900002002716,1.71140003204346,1.666100025177,5572,
1/8/2007,5/1/2007,4,1.71150004863739,1.73249995708466,1.69969999790192,1435,
1/8/2007,6/1/2007,4,1.73849999904633,1.74500000476837,1.72749996185303,939,
1/8/2007,7/1/2007,4,1.755499958992,1.7775000333786,1.75,768,
1/8/2007,8/1/2007,4,1.75950002670288,1.76049995422363,1.76049995422363,279,
1/8/2007,9/1/2007,4,1.74800002574921,1.74849998950958,1.74849998950958,533,
1/8/2007,10/1/2007,4,1.64800000190735,1.64999997615814,1.64999997615814,206,
1/8/2007,11/1/2007,4,1.61800003051758,0,0,79,
1/8/2007,12/1/2007,4,1.60049998760223,1.60000002384186,1.60000002384186,425,
1/8/2007,1/1/2008,4,1.60300004482269,1.625,1.625,16,
1/9/2007,2/1/2007,1,55.6399993896484,56.2000007629395,53.8800010681152,333330,
1/9/2007,3/1/2007,1,56.7400016784668,57.3800010681152,55.0999984741211,190608,
1/9/2007,4/1/2007,1,57.7900009155273,58.0900001525879,56.1599998474121,40304,
1/9/2007,5/1/2007,1,58.689998626709,58.9500007629395,57.4000015258789,17447,
1/9/2007,6/1/2007,1,59.4900016784668,60.0099983215332,57.939998626709,22919,
1/9/2007,7/1/2007,1,60.189998626709,60.4000015258789,59.1399993896484,3347,
1/9/2007,8/1/2007,1,60.7999992370606,60.9799995422363,59.9500007629395,4083,
1/9/2007,9/1/2007,1,61.3300018310547,61.5,60.5999984741211,2664,
1/9/2007,10/1/2007,1,61.7799987792969,0,0,1408,
1/9/2007,11/1/2007,1,62.1800003051758,0,0,756,
1/9/2007,12/1/2007,1,62.5099983215332,62.7999992370606,60.9199981689453,16332,
1/9/2007,1/1/2008,1,62.7999992370606,63.0499992370605,62.7000007629395,544,
1/9/2007,2/1/2008,1,63.0299987792969,63.0999984741211,63.0999984741211,25,
1/9/2007,3/1/2008,1,63.25,0,0,969,
1/9/2007,4/1/2008,1,63.4199981689453,0,0,1344,
1/9/2007,5/1/2008,1,63.5699996948242,0,0,250,
1/9/2007,6/1/2008,1,63.6800003051758,62.9000015258789,62.75,1693,
1/9/2007,7/1/2008,1,63.7799987792969,0,0,550,
1/9/2007,8/1/2008,1,63.8499984741211,0,0,475,
1/9/2007,9/1/2008,1,63.8899993896484,0,0,0,
1/9/2007,10/1/2008,1,63.9099998474121,0,0,0,
1/9/2007,11/1/2008,1,63.9300003051758,0,0,0,
1/9/2007,12/1/2008,1,63.9500007629395,64.2099990844727,62.4000015258789,6794,
1/9/2007,1/1/2009,1,63.939998626709,0,0,0,
1/9/2007,2/1/2009,1,63.9199981689453,0,0,0,
1/9/2007,3/1/2009,1,63.9000015258789,0,0,0,
1/9/2007,4/1/2009,1,63.8800010681152,0,0,0,
1/9/2007,5/1/2009,1,63.8600006103516,0,0,0,
1/9/2007,6/1/2009,1,63.8300018310547,0,0,50,
1/9/2007,7/1/2009,1,63.7900009155274,0,0,0,
1/9/2007,8/1/2009,1,63.75,0,0,0,
1/9/2007,9/1/2009,1,63.7099990844727,0,0,0,
1/9/2007,10/1/2009,1,63.6699981689453,0,0,0,
1/9/2007,11/1/2009,1,63.6300010681152,0,0,0,
1/9/2007,12/1/2009,1,63.5900001525879,63.5200004577637,62.2400016784668,4185,
1/9/2007,1/1/2010,1,63.560001373291,0,0,0,
1/9/2007,2/1/2010,1,63.5299987792969,0,0,0,
1/9/2007,3/1/2010,1,63.5,0,0,0,
1/9/2007,4/1/2010,1,63.4700012207031,0,0,0,
1/9/2007,5/1/2010,1,63.439998626709,0,0,0,
1/9/2007,6/1/2010,1,63.4000015258789,0,0,0,
1/9/2007,7/1/2010,1,63.3600006103516,0,0,0,
1/9/2007,8/1/2010,1,63.3199996948242,0,0,0,
1/9/2007,9/1/2010,1,63.2799987792969,0,0,0,
1/9/2007,10/1/2010,1,63.2400016784668,0,0,0,
1/9/2007,11/1/2010,1,63.189998626709,0,0,0,
1/9/2007,12/1/2010,1,63.1399993896484,63,61.75,2356,
1/9/2007,1/1/2011,1,63.1100006103516,0,0,0,
1/9/2007,2/1/2011,1,63.0800018310547,0,0,0,
1/9/2007,3/1/2011,1,63.0499992370605,0,0,0,
1/9/2007,4/1/2011,1,63.0200004577637,0,0,0,
1/9/2007,5/1/2011,1,62.9900016784668,0,0,0,
1/9/2007,6/1/2011,1,62.9599990844727,0,0,0,
1/9/2007,7/1/2011,1,62.9199981689453,0,0,0,
1/9/2007,8/1/2011,1,62.8800010681152,0,0,0,
1/9/2007,9/1/2011,1,62.8499984741211,0,0,0,
1/9/2007,10/1/2011,1,62.8199996948242,0,0,0,
1/9/2007,11/1/2011,1,62.7799987792969,0,0,0,
1/9/2007,12/1/2011,1,62.7400016784668,62.4500007629395,61.7999992370605,2647,
1/9/2007,1/1/2012,1,62.7099990844727,0,0,0,
1/9/2007,2/1/2012,1,62.6800003051758,0,0,0,
1/9/2007,3/1/2012,1,62.6500015258789,0,0,0,
1/9/2007,4/1/2012,1,62.6199989318848,0,0,0,
1/9/2007,5/1/2012,1,62.5900001525879,0,0,0,
1/9/2007,6/1/2012,1,62.560001373291,0,0,0,
1/9/2007,7/1/2012,1,62.5299987792969,0,0,0,
1/9/2007,8/1/2012,1,62.5,0,0,0,
1/9/2007,9/1/2012,1,62.4700012207031,0,0,0,
1/9/2007,10/1/2012,1,62.4500007629395,0,0,0,
1/9/2007,11/1/2012,1,62.4199981689453,0,0,0,
1/9/2007,12/1/2012,1,62.3899993896484,61.5,60.5,2469,
1/9/2007,2/1/2007,3,1.55649995803833,1.56889998912811,1.51999998092651,45792,
1/9/2007,3/1/2007,3,1.59099996089935,1.60399997234344,1.557000041008,24235,
1/9/2007,4/1/2007,3,1.61549997329712,1.62670004367828,1.58759999275208,5967,
1/9/2007,5/1/2007,3,1.630499958992,1.64199995994568,1.60269999504089,1716,
1/9/2007,6/1/2007,3,1.64499998092651,1.65729999542236,1.6172000169754,3637,
1/9/2007,7/1/2007,3,1.66550004482269,1.67120003700256,1.63950002193451,632,
1/9/2007,8/1/2007,3,1.68900001049042,1.70000004768372,1.6599999666214,68,
1/9/2007,9/1/2007,3,1.71449995040894,1.72930002212524,1.69500005245209,568,
1/9/2007,10/1/2007,3,1.74399995803833,1.74500000476837,1.72399997711182,610,
1/9/2007,11/1/2007,3,1.77499997615814,1.77999997138977,1.75750005245209,15,
1/9/2007,12/1/2007,3,1.80649995803833,1.81149995326996,1.7820999622345,1476,
1/9/2007,1/1/2008,3,1.82749998569489,1.83249998092651,1.80999994277954,319,
1/9/2007,2/1/2008,3,1.83650004863739,1.84150004386902,1.81749999523163,36,
1/9/2007,3/1/2008,3,1.8289999961853,1.82000005245209,1.8125,44,
1/9/2007,4/1/2008,3,1.79449999332428,1.77999997138977,1.77499997615814,40,
1/9/2007,5/1/2008,3,1.76349997520447,1.75,1.74849998950958,4,
1/9/2007,6/1/2008,3,1.75250005722046,1.73749995231628,1.73749995231628,11,
1/9/2007,7/1/2008,3,1.75750005245209,1.74500000476837,1.74500000476837,1,
1/9/2007,2/1/2007,4,1.4695999622345,1.49000000953674,1.43009996414185,36619,
1/9/2007,3/1/2007,4,1.50859999656677,1.52190005779266,1.47409999370575,19020,
1/9/2007,4/1/2007,4,1.66760003566742,1.67949998378754,1.63929998874664,7489,
1/9/2007,5/1/2007,4,1.70009994506836,1.70500004291534,1.67999994754791,3129,
1/9/2007,6/1/2007,4,1.72560000419617,1.73000001907349,1.70650005340576,1877,
1/9/2007,7/1/2007,4,1.74160003662109,1.75,1.72950005531311,1136,
1/9/2007,8/1/2007,4,1.74460005760193,1.74500000476837,1.73249995708466,492,
1/9/2007,9/1/2007,4,1.73160004615784,0,0,1031,
1/9/2007,10/1/2007,4,1.63160002231598,1.63150000572205,1.62999999523163,384,
1/9/2007,11/1/2007,4,1.60010004043579,1.59500002861023,1.59500002861023,56,
1/9/2007,12/1/2007,4,1.58159995079041,1.57749998569489,1.57749998569489,77,
1/9/2007,1/1/2008,4,1.58659994602203,0,0,52,
1/10/2007,3/1/2007,1,54.9599990844727,,,,
1/10/2007,4/1/2007,1,55.8800010681152,,,,
1/10/2007,5/1/2007,1,56.7200012207031,,,,
1/10/2007,6/1/2007,1,57.4799995422363,,,,
1/10/2007,7/1/2007,1,58.1699981689453,,,,
1/10/2007,8/1/2007,1,58.7799987792969,,,,
1/10/2007,9/1/2007,1,59.3199996948242,,,,
1/10/2007,10/1/2007,1,59.7799987792969,,,,
1/10/2007,11/1/2007,1,60.189998626709,,,,
1/10/2007,12/1/2007,1,60.5400009155273,,,,
1/10/2007,1/1/2008,1,60.8499984741211,,,,
1/10/2007,2/1/2008,1,61.0800018310547,,,,
1/10/2007,3/1/2008,1,61.2999992370605,,,,
1/10/2007,4/1/2008,1,61.4900016784668,,,,
1/10/2007,5/1/2008,1,61.6699981689453,,,,
1/10/2007,6/1/2008,1,61.810001373291,,,,
1/10/2007,7/1/2008,1,61.9300003051758,,,,
1/10/2007,8/1/2008,1,62.0200004577637,,,,
1/10/2007,9/1/2008,1,62.0800018310547,,,,
1/10/2007,10/1/2008,1,62.1199989318848,,,,
1/10/2007,11/1/2008,1,62.1599998474121,,,,
1/10/2007,12/1/2008,1,62.2000007629395,,,,
1/10/2007,1/1/2009,1,62.2000007629395,,,,
1/10/2007,2/1/2009,1,62.189998626709,,,,
1/10/2007,3/1/2009,1,62.1800003051758,,,,
1/10/2007,4/1/2009,1,62.1699981689453,,,,
1/10/2007,5/1/2009,1,62.1599998474121,,,,
1/10/2007,6/1/2009,1,62.1399993896484,,,,
1/10/2007,7/1/2009,1,62.1199989318848,,,,
1/10/2007,8/1/2009,1,62.0999984741211,,,,
1/10/2007,9/1/2009,1,62.0800018310547,,,,
1/10/2007,10/1/2009,1,62.060001373291,,,,
1/10/2007,11/1/2009,1,62.0299987792969,,,,
1/10/2007,12/1/2009,1,62,,,,
1/10/2007,1/1/2010,1,61.9900016784668,,,,
1/10/2007,2/1/2010,1,61.9799995422363,,,,
1/10/2007,3/1/2010,1,61.9700012207031,,,,
1/10/2007,4/1/2010,1,61.9599990844727,,,,
1/10/2007,5/1/2010,1,61.9500007629395,,,,
1/10/2007,6/1/2010,1,61.9300003051758,,,,
1/10/2007,7/1/2010,1,61.9099998474121,,,,
1/10/2007,8/1/2010,1,61.8800010681152,,,,
1/10/2007,9/1/2010,1,61.8400001525879,,,,
1/10/2007,10/1/2010,1,61.7999992370605,,,,
1/10/2007,11/1/2010,1,61.7599983215332,,,,
1/10/2007,12/1/2010,1,61.7200012207031,,,,
1/10/2007,1/1/2011,1,61.7000007629395,,,,
1/10/2007,2/1/2011,1,61.6800003051758,,,,
1/10/2007,3/1/2011,1,61.6599998474121,,,,
1/10/2007,4/1/2011,1,61.6399993896484,,,,
1/10/2007,5/1/2011,1,61.6199989318848,,,,
1/10/2007,6/1/2011,1,61.5999984741211,,,,
1/10/2007,7/1/2011,1,61.5800018310547,,,,
1/10/2007,8/1/2011,1,61.560001373291,,,,
1/10/2007,9/1/2011,1,61.5299987792969,,,,
1/10/2007,10/1/2011,1,61.5,,,,
1/10/2007,11/1/2011,1,61.4599990844727,,,,
1/10/2007,12/1/2011,1,61.4199981689453,,,,
1/10/2007,1/1/2012,1,61.4000015258789,,,,
1/10/2007,2/1/2012,1,61.3800010681152,,,,
1/10/2007,3/1/2012,1,61.3600006103516,,,,
1/10/2007,4/1/2012,1,61.3400001525879,,,,
1/10/2007,5/1/2012,1,61.3199996948242,,,,
1/10/2007,6/1/2012,1,61.2999992370605,,,,
1/10/2007,7/1/2012,1,61.2799987792969,,,,
1/10/2007,8/1/2012,1,61.2599983215332,,,,
1/10/2007,9/1/2012,1,61.2299995422363,,,,
1/10/2007,10/1/2012,1,61.2099990844727,,,,
1/10/2007,11/1/2012,1,61.1800003051758,,,,
1/10/2007,12/1/2012,1,61.1500015258789,,,,
1/10/2007,2/1/2007,1,54.0200004577637,55.810001373291,53.439998626709,282508,
1/10/2007,2/1/2007,3,1.52550005912781,,,,
1/10/2007,3/1/2007,3,1.55750000476837,,,,
1/10/2007,4/1/2007,3,1.57949995994568,,,,
1/10/2007,5/1/2007,3,1.59399998188019,,,,
1/10/2007,6/1/2007,3,1.60899996757507,,,,
1/10/2007,7/1/2007,3,1.62999999523163,,,,
1/10/2007,8/1/2007,3,1.65349996089935,,,,
1/10/2007,9/1/2007,3,1.67949998378754,,,,
1/10/2007,10/1/2007,3,1.71000003814697,,,,
1/10/2007,11/1/2007,3,1.74150002002716,,,,
1/10/2007,12/1/2007,3,1.77349996566772,,,,
1/10/2007,1/1/2008,3,1.79499995708466,,,,
1/10/2007,2/1/2008,3,1.80449998378754,,,,
1/10/2007,3/1/2008,3,1.79700005054474,,,,
1/10/2007,4/1/2008,3,1.76199996471405,,,,
1/10/2007,5/1/2008,3,1.73099994659424,,,,
1/10/2007,6/1/2008,3,1.72000002861023,,,,
1/10/2007,7/1/2008,3,1.72749996185303,,,,
1/10/2007,2/1/2007,4,1.42920005321503,1.47179996967316,1.41999995708466,31375,
1/10/2007,3/1/2007,4,1.46870005130768,1.51180005073547,1.45990002155304,17207,
1/10/2007,4/1/2007,4,1.62320005893707,1.66499996185303,1.6191999912262,7752,
1/10/2007,5/1/2007,4,1.65670001506805,1.70159995555878,1.65499997138977,2341,
1/10/2007,6/1/2007,4,1.68270003795624,1.69640004634857,1.67799997329712,1080,
1/10/2007,7/1/2007,4,1.69920003414154,1.71899998188019,1.70000004768372,1051,
1/10/2007,8/1/2007,4,1.7036999464035,1.72000002861023,1.71000003814697,361,
1/10/2007,9/1/2007,4,1.69219994544983,0,0,806,
1/10/2007,10/1/2007,4,1.59469997882843,0,0,154,
1/10/2007,11/1/2007,4,1.56319999694824,0,0,24,
1/10/2007,12/1/2007,4,1.5456999540329,1.57500004768372,1.54900002479553,151,
1/10/2007,1/1/2008,4,1.55069994926453,0,0,4,
1/11/2007,2/1/2007,1,51.8800010681152,,,,
1/11/2007,3/1/2007,1,52.8400001525879,,,,
1/11/2007,4/1/2007,1,53.6199989318848,,,,
1/11/2007,5/1/2007,1,54.2599983215332,,,,
1/11/2007,6/1/2007,1,54.8600006103516,,,,
1/11/2007,7/1/2007,1,55.439998626709,,,,
1/11/2007,8/1/2007,1,55.9599990844727,,,,
1/11/2007,9/1/2007,1,56.4199981689453,,,,
1/11/2007,10/1/2007,1,56.8499984741211,,,,
1/11/2007,11/1/2007,1,57.2299995422363,,,,
1/11/2007,12/1/2007,1,57.560001373291,,,,
1/11/2007,1/1/2008,1,57.8699989318848,,,,
1/11/2007,2/1/2008,1,58.1199989318848,,,,
1/11/2007,3/1/2008,1,58.3600006103516,,,,
1/11/2007,4/1/2008,1,58.560001373291,,,,
1/11/2007,5/1/2008,1,58.75,,,,
1/11/2007,6/1/2008,1,58.9099998474121,,,,
1/11/2007,7/1/2008,1,59.0699996948242,,,,
1/11/2007,8/1/2008,1,59.2000007629395,,,,
1/11/2007,9/1/2008,1,59.2999992370605,,,,
1/11/2007,10/1/2008,1,59.3699989318848,,,,
1/11/2007,11/1/2008,1,59.439998626709,,,,
1/11/2007,12/1/2008,1,59.5099983215332,,,,
1/11/2007,1/1/2009,1,59.5400009155273,,,,
1/11/2007,2/1/2009,1,59.560001373291,,,,
1/11/2007,3/1/2009,1,59.5800018310547,,,,
1/11/2007,4/1/2009,1,59.5999984741211,,,,
1/11/2007,5/1/2009,1,59.6199989318848,,,,
1/11/2007,6/1/2009,1,59.6300010681152,,,,
1/11/2007,7/1/2009,1,59.6399993896484,,,,
1/11/2007,8/1/2009,1,59.6500015258789,,,,
1/11/2007,9/1/2009,1,59.6599998474121,,,,
1/11/2007,10/1/2009,1,59.6699981689453,,,,
1/11/2007,11/1/2009,1,59.6699981689453,,,,
1/11/2007,12/1/2009,1,59.6699981689453,,,,
1/11/2007,1/1/2010,1,59.6800003051758,,,,
1/11/2007,2/1/2010,1,59.689998626709,,,,
1/11/2007,3/1/2010,1,59.7000007629395,,,,
1/11/2007,4/1/2010,1,59.7099990844727,,,,
1/11/2007,5/1/2010,1,59.7200012207031,,,,
1/11/2007,6/1/2010,1,59.7200012207031,,,,
1/11/2007,7/1/2010,1,59.7200012207031,,,,
1/11/2007,8/1/2010,1,59.7099990844727,,,,
1/11/2007,9/1/2010,1,59.7000007629395,,,,
1/11/2007,10/1/2010,1,59.689998626709,,,,
1/11/2007,11/1/2010,1,59.6800003051758,,,,
1/11/2007,12/1/2010,1,59.6699981689453,,,,
1/11/2007,1/1/2011,1,59.6800003051758,,,,
1/11/2007,2/1/2011,1,59.689998626709,,,,
1/11/2007,3/1/2011,1,59.7000007629395,,,,
1/11/2007,4/1/2011,1,59.7099990844727,,,,
1/11/2007,5/1/2011,1,59.7200012207031,,,,
1/11/2007,6/1/2011,1,59.7299995422363,,,,
1/11/2007,7/1/2011,1,59.7200012207031,,,,
1/11/2007,8/1/2011,1,59.7099990844727,,,,
1/11/2007,9/1/2011,1,59.7000007629395,,,,
1/11/2007,10/1/2011,1,59.689998626709,,,,
1/11/2007,11/1/2011,1,59.6800003051758,,,,
1/11/2007,12/1/2011,1,59.6699981689453,,,,
1/11/2007,1/1/2012,1,59.6699981689453,,,,
1/11/2007,2/1/2012,1,59.6699981689453,,,,
1/11/2007,3/1/2012,1,59.6699981689453,,,,
1/11/2007,4/1/2012,1,59.6699981689453,,,,
1/11/2007,5/1/2012,1,59.6699981689453,,,,
1/11/2007,6/1/2012,1,59.6699981689453,,,,
1/11/2007,7/1/2012,1,59.6699981689453,,,,
1/11/2007,8/1/2012,1,59.6699981689453,,,,
1/11/2007,9/1/2012,1,59.6699981689453,,,,
1/11/2007,10/1/2012,1,59.6699981689453,,,,
1/11/2007,11/1/2012,1,59.6699981689453,,,,
1/11/2007,12/1/2012,1,59.6699981689453,,,,
1/11/2007,2/1/2007,3,1.48039996623993,,,,
1/11/2007,3/1/2007,3,1.51040005683899,,,,
1/11/2007,4/1/2007,3,1.52989995479584,,,,
1/11/2007,5/1/2007,3,1.54289996623993,,,,
1/11/2007,6/1/2007,3,1.55540001392365,,,,
1/11/2007,7/1/2007,3,1.57539999485016,,,,
1/11/2007,8/1/2007,3,1.59839999675751,,,,
1/11/2007,9/1/2007,3,1.62339997291565,,,,
1/11/2007,10/1/2007,3,1.65390002727509,,,,
1/11/2007,11/1/2007,3,1.6849000453949,,,,
1/11/2007,12/1/2007,3,1.71640002727509,,,,
1/11/2007,1/1/2008,3,1.73740005493164,,,,
1/11/2007,2/1/2008,3,1.74639999866486,,,,
1/11/2007,3/1/2008,3,1.73790001869202,,,,
1/11/2007,4/1/2008,3,1.70239996910095,,,,
1/11/2007,5/1/2008,3,1.67089998722076,,,,
1/11/2007,6/1/2008,3,1.65989995002747,,,,
1/11/2007,7/1/2008,3,1.66740000247955,,,,
1/11/2007,2/1/2007,4,1.39049994945526,1.45850002765656,1.38499999046326,29609,
1/11/2007,3/1/2007,4,1.4264999628067,1.49059998989105,1.42250001430511,16236,
1/11/2007,4/1/2007,4,1.57650005817413,1.63250005245209,1.57000005245209,7778,
1/11/2007,5/1/2007,4,1.60749995708466,1.66299998760223,1.60570001602173,1619,
1/11/2007,6/1/2007,4,1.63250005245209,1.69000005722046,1.64049994945526,1006,
1/11/2007,7/1/2007,4,1.64750003814697,1.69000005722046,1.64900004863739,725,
1/11/2007,8/1/2007,4,1.64999997615814,1.70200002193451,1.65299999713898,492,
1/11/2007,9/1/2007,4,1.63650000095367,1.67999994754791,1.66999995708466,1002,
1/11/2007,10/1/2007,4,1.53900003433228,1.58249998092651,1.58249998092651,236,
1/11/2007,11/1/2007,4,1.50650000572205,1.56149995326996,1.56149995326996,34,
1/11/2007,12/1/2007,4,1.48749995231628,1.53999996185303,1.53999996185303,163,
1/11/2007,1/1/2008,4,1.49049997329712,1.53750002384186,1.53750002384186,3,
1/12/2007,2/1/2007,1,52.9900016784668,,,,
1/12/2007,3/1/2007,1,53.8699989318848,,,,
1/12/2007,4/1/2007,1,54.6599998474121,,,,
1/12/2007,5/1/2007,1,55.1800003051758,,,,
1/12/2007,6/1/2007,1,55.6800003051758,,,,
1/12/2007,7/1/2007,1,56.1500015258789,,,,
1/12/2007,8/1/2007,1,56.5900001525879,,,,
1/12/2007,9/1/2007,1,57.0099983215332,,,,
1/12/2007,10/1/2007,1,57.3899993896484,,,,
1/12/2007,11/1/2007,1,57.75,,,,
1/12/2007,12/1/2007,1,58.0699996948242,,,,
1/12/2007,1/1/2008,1,58.3600006103516,,,,
1/12/2007,2/1/2008,1,58.5900001525879,,,,
1/12/2007,3/1/2008,1,58.7999992370605,,,,
1/12/2007,4/1/2008,1,58.9799995422363,,,,
1/12/2007,5/1/2008,1,59.1599998474121,,,,
1/12/2007,6/1/2008,1,59.310001373291,,,,
1/12/2007,7/1/2008,1,59.4500007629395,,,,
1/12/2007,8/1/2008,1,59.5699996948242,,,,
1/12/2007,9/1/2008,1,59.6599998474121,,,,
1/12/2007,10/1/2008,1,59.7200012207031,,,,
1/12/2007,11/1/2008,1,59.7799987792969,,,,
1/12/2007,12/1/2008,1,59.8400001525879,,,,
1/12/2007,1/1/2009,1,59.8800010681152,,,,
1/12/2007,2/1/2009,1,59.9199981689453,,,,
1/12/2007,3/1/2009,1,59.9500007629395,,,,
1/12/2007,4/1/2009,1,59.9799995422363,,,,
1/12/2007,5/1/2009,1,60.0200004577637,,,,
1/12/2007,6/1/2009,1,60.0499992370605,,,,
1/12/2007,7/1/2009,1,60.0900001525879,,,,
1/12/2007,8/1/2009,1,60.1300010681152,,,,
1/12/2007,9/1/2009,1,60.1699981689453,,,,
1/12/2007,10/1/2009,1,60.2099990844727,,,,
1/12/2007,11/1/2009,1,60.25,,,,
1/12/2007,12/1/2009,1,60.2900009155273,,,,
1/12/2007,1/1/2010,1,60.3300018310547,,,,
1/12/2007,2/1/2010,1,60.3699989318848,,,,
1/12/2007,3/1/2010,1,60.4099998474121,,,,
1/12/2007,4/1/2010,1,60.4500007629395,,,,
1/12/2007,5/1/2010,1,60.4900016784668,,,,
1/12/2007,6/1/2010,1,60.5299987792969,,,,
1/12/2007,7/1/2010,1,60.5400009155273,,,,
1/12/2007,8/1/2010,1,60.5400009155273,,,,
1/12/2007,9/1/2010,1,60.5400009155273,,,,
1/12/2007,10/1/2010,1,60.5400009155273,,,,
1/12/2007,11/1/2010,1,60.5400009155273,,,,
1/12/2007,12/1/2010,1,60.5400009155273,,,,
1/12/2007,1/1/2011,1,60.5699996948242,,,,
1/12/2007,2/1/2011,1,60.5900001525879,,,,
1/12/2007,3/1/2011,1,60.6100006103516,,,,
1/12/2007,4/1/2011,1,60.6300010681152,,,,
1/12/2007,5/1/2011,1,60.6500015258789,,,,
1/12/2007,6/1/2011,1,60.6699981689453,,,,
1/12/2007,7/1/2011,1,60.689998626709,,,,
1/12/2007,8/1/2011,1,60.7099990844727,,,,
1/12/2007,9/1/2011,1,60.7299995422363,,,,
1/12/2007,10/1/2011,1,60.75,,,,
1/12/2007,11/1/2011,1,60.7700004577637,,,,
1/12/2007,12/1/2011,1,60.7900009155273,,,,
1/12/2007,1/1/2012,1,60.7999992370606,,,,
1/12/2007,2/1/2012,1,60.810001373291,,,,
1/12/2007,3/1/2012,1,60.8199996948242,,,,
1/12/2007,4/1/2012,1,60.8300018310547,,,,
1/12/2007,5/1/2012,1,60.8400001525879,,,,
1/12/2007,6/1/2012,1,60.8499984741211,,,,
1/12/2007,7/1/2012,1,60.8600006103516,,,,
1/12/2007,8/1/2012,1,60.8699989318848,,,,
1/12/2007,9/1/2012,1,60.8800010681152,,,,
1/12/2007,10/1/2012,1,60.9000015258789,,,,
1/12/2007,11/1/2012,1,60.9199981689453,,,,
1/12/2007,12/1/2012,1,60.939998626709,,,,
1/12/2007,2/1/2007,3,1.50360000133514,,,,
1/12/2007,3/1/2007,3,1.53170001506805,,,,
1/12/2007,4/1/2007,3,1.55120003223419,,,,
1/12/2007,5/1/2007,3,1.56169998645782,,,,
1/12/2007,6/1/2007,3,1.57270002365112,,,,
1/12/2007,7/1/2007,3,1.5916999578476,,,,
1/12/2007,8/1/2007,3,1.61370003223419,,,,
1/12/2007,9/1/2007,3,1.63820004463196,,,,
1/12/2007,10/1/2007,3,1.66820001602173,,,,
1/12/2007,11/1/2007,3,1.69869995117188,,,,
1/12/2007,12/1/2007,3,1.72969996929169,,,,
1/12/2007,1/1/2008,3,1.75069999694824,,,,
1/12/2007,2/1/2008,3,1.75919997692108,,,,
1/12/2007,3/1/2008,3,1.75020003318787,,,,
1/12/2007,4/1/2008,3,1.71319997310638,,,,
1/12/2007,5/1/2008,3,1.68019998073578,,,,
1/12/2007,6/1/2008,3,1.66820001602173,,,,
1/12/2007,7/1/2008,3,1.67569994926453,,,,
1/12/2007,2/1/2007,4,1.432000041008,1.44000005722046,1.38999998569489,27348,
1/12/2007,3/1/2007,4,1.46050000190735,1.46249997615814,1.42589998245239,17702,
1/12/2007,4/1/2007,4,1.6065000295639,1.60629999637604,1.56990003585815,7421,
1/12/2007,5/1/2007,4,1.63450002670288,1.63250005245209,1.59839999675751,1414,
1/12/2007,6/1/2007,4,1.65649998188019,1.65359997749329,1.62999999523163,552,
1/12/2007,7/1/2007,4,1.6690000295639,1.66449999809265,1.64250004291534,1331,
1/12/2007,8/1/2007,4,1.6690000295639,1.66499996185303,1.65499997138977,651,
1/12/2007,9/1/2007,4,1.65400004386902,1.65499997138977,1.65149998664856,230,
1/12/2007,10/1/2007,4,1.55400002002716,1.55200004577637,1.54750001430511,17,
1/12/2007,11/1/2007,4,1.51999998092651,1.52149999141693,1.50999999046326,4,
1/12/2007,12/1/2007,4,1.5,1.50300002098084,1.48000001907349,302,
1/12/2007,1/1/2008,4,1.50250005722046,0,0,2,
1/16/2007,2/1/2007,1,51.2099990844727,,,,
1/16/2007,3/1/2007,1,51.9599990844727,,,,
1/16/2007,4/1/2007,1,52.6699981689453,,,,
1/16/2007,5/1/2007,1,53.189998626709,,,,
1/16/2007,6/1/2007,1,53.689998626709,,,,
1/16/2007,7/1/2007,1,54.1599998474121,,,,
1/16/2007,8/1/2007,1,54.5999984741211,,,,
1/16/2007,9/1/2007,1,55.0099983215332,,,,
1/16/2007,10/1/2007,1,55.3800010681152,,,,
1/16/2007,11/1/2007,1,55.7400016784668,,,,
1/16/2007,12/1/2007,1,56.060001373291,,,,
1/16/2007,1/1/2008,1,56.3499984741211,,,,
1/16/2007,2/1/2008,1,56.5800018310547,,,,
1/16/2007,3/1/2008,1,56.7900009155273,,,,
1/16/2007,4/1/2008,1,56.9799995422363,,,,
1/16/2007,5/1/2008,1,57.1699981689453,,,,
1/16/2007,6/1/2008,1,57.3300018310547,,,,
1/16/2007,7/1/2008,1,57.4799995422363,,,,
1/16/2007,8/1/2008,1,57.6100006103516,,,,
1/16/2007,9/1/2008,1,57.7099990844727,,,,
1/16/2007,10/1/2008,1,57.7799987792969,,,,
1/16/2007,11/1/2008,1,57.8499984741211,,,,
1/16/2007,12/1/2008,1,57.9199981689453,,,,
1/16/2007,1/1/2009,1,57.9900016784668,,,,
1/16/2007,2/1/2009,1,58.060001373291,,,,
1/16/2007,3/1/2009,1,58.1300010681152,,,,
1/16/2007,4/1/2009,1,58.2000007629395,,,,
1/16/2007,5/1/2009,1,58.2700004577637,,,,
1/16/2007,6/1/2009,1,58.3400001525879,,,,
1/16/2007,7/1/2009,1,58.4199981689453,,,,
1/16/2007,8/1/2009,1,58.5,,,,
1/16/2007,9/1/2009,1,58.5800018310547,,,,
1/16/2007,10/1/2009,1,58.6599998474121,,,,
1/16/2007,11/1/2009,1,58.7400016784668,,,,
1/16/2007,12/1/2009,1,58.8199996948242,,,,
1/16/2007,1/1/2010,1,58.8899993896484,,,,
1/16/2007,2/1/2010,1,58.9599990844727,,,,
1/16/2007,3/1/2010,1,59.0299987792969,,,,
1/16/2007,4/1/2010,1,59.0999984741211,,,,
1/16/2007,5/1/2010,1,59.1699981689453,,,,
1/16/2007,6/1/2010,1,59.2400016784668,,,,
1/16/2007,7/1/2010,1,59.2900009155273,,,,
1/16/2007,8/1/2010,1,59.3400001525879,,,,
1/16/2007,9/1/2010,1,59.3899993896484,,,,
1/16/2007,10/1/2010,1,59.439998626709,,,,
1/16/2007,11/1/2010,1,59.5,,,,
1/16/2007,12/1/2010,1,59.560001373291,,,,
1/16/2007,1/1/2011,1,59.6199989318848,,,,
1/16/2007,2/1/2011,1,59.6699981689453,,,,
1/16/2007,3/1/2011,1,59.7200012207031,,,,
1/16/2007,4/1/2011,1,59.7700004577637,,,,
1/16/2007,5/1/2011,1,59.8199996948242,,,,
1/16/2007,6/1/2011,1,59.8699989318848,,,,
1/16/2007,7/1/2011,1,59.9199981689453,,,,
1/16/2007,8/1/2011,1,59.9700012207031,,,,
1/16/2007,9/1/2011,1,60.0200004577637,,,,
1/16/2007,10/1/2011,1,60.0699996948242,,,,
1/16/2007,11/1/2011,1,60.1199989318848,,,,
1/16/2007,12/1/2011,1,60.1599998474121,,,,
1/16/2007,1/1/2012,1,60.2000007629395,,,,
1/16/2007,2/1/2012,1,60.2400016784668,,,,
1/16/2007,3/1/2012,1,60.2799987792969,,,,
1/16/2007,4/1/2012,1,60.3300018310547,,,,
1/16/2007,5/1/2012,1,60.3800010681152,,,,
1/16/2007,6/1/2012,1,60.4300003051758,,,,
1/16/2007,7/1/2012,1,60.4799995422363,,,,
1/16/2007,8/1/2012,1,60.5299987792969,,,,
1/16/2007,9/1/2012,1,60.5800018310547,,,,
1/16/2007,10/1/2012,1,60.6300010681152,,,,
1/16/2007,11/1/2012,1,60.6800003051758,,,,
1/16/2007,12/1/2012,1,60.7299995422363,,,,
1/16/2007,2/1/2007,3,1.480299949646,,,,
1/16/2007,3/1/2007,3,1.50329995155334,,,,
1/16/2007,4/1/2007,3,1.51929998397827,,,,
1/16/2007,5/1/2007,3,1.52929997444153,,,,
1/16/2007,6/1/2007,3,1.53929996490479,,,,
1/16/2007,7/1/2007,3,1.55529999732971,,,,
1/16/2007,8/1/2007,3,1.5757999420166,,,,
1/16/2007,9/1/2007,3,1.59829998016357,,,,
1/16/2007,10/1/2007,3,1.62779998779297,,,,
1/16/2007,11/1/2007,3,1.65779995918274,,,,
1/16/2007,12/1/2007,3,1.68830001354218,,,,
1/16/2007,1/1/2008,3,1.70829999446869,,,,
1/16/2007,2/1/2008,3,1.71630001068115,,,,
1/16/2007,3/1/2008,3,1.70679998397827,,,,
1/16/2007,4/1/2008,3,1.66980004310608,,,,
1/16/2007,5/1/2008,3,1.63779997825623,,,,
1/16/2007,6/1/2008,3,1.62730002403259,,,,
1/16/2007,7/1/2008,3,1.63479995727539,,,,
1/16/2007,2/1/2007,4,1.36930000782013,1.43859994411469,1.36000001430511,32282,
1/16/2007,3/1/2007,4,1.39979994297028,1.46800005435944,1.39499998092651,20352,
1/16/2007,4/1/2007,4,1.5460000038147,1.61020004749298,1.54499995708466,6009,
1/16/2007,5/1/2007,4,1.57299995422363,1.61419999599457,1.57400000095367,2418,
1/16/2007,6/1/2007,4,1.59500002861023,1.63289999961853,1.59500002861023,1666,
1/16/2007,7/1/2007,4,1.60749995708466,1.61899995803833,1.6065000295639,452,
1/16/2007,8/1/2007,4,1.60749995708466,1.62000000476837,1.61899995803833,491,
1/16/2007,9/1/2007,4,1.59249997138977,1.60000002384186,1.60000002384186,683,
1/16/2007,10/1/2007,4,1.49249994754791,1.50999999046326,1.50999999046326,138,
1/16/2007,11/1/2007,4,1.45850002765656,0,0,39,
1/16/2007,12/1/2007,4,1.43850004673004,1.48000001907349,1.44749999046326,40,
1/16/2007,1/1/2008,4,1.44099998474121,0,0,0,
1/17/2007,2/1/2007,1,52.2400016784668,52.4000015258789,50.2799987792969,244372,
1/17/2007,3/1/2007,1,53.1300010681152,53.3300018310547,51.0299987792969,202697,
1/17/2007,4/1/2007,1,53.7700004577637,53.9599990844727,51.6800003051758,42153,
1/17/2007,5/1/2007,1,54.2700004577637,54.310001373291,52.2400016784668,22248,
1/17/2007,6/1/2007,1,54.7200012207031,54.810001373291,52.7299995422363,22835,
1/17/2007,7/1/2007,1,55.1500015258789,55.1399993896484,53.3400001525879,9115,
1/17/2007,8/1/2007,1,55.560001373291,55.560001373291,54.25,3828,
1/17/2007,9/1/2007,1,55.9500007629395,55.9500007629395,54.2999992370605,5611,
1/17/2007,10/1/2007,1,56.310001373291,55.25,55.0999984741211,2548,
1/17/2007,11/1/2007,1,56.6599998474121,56.5,55.2999992370606,1930,
1/17/2007,12/1/2007,1,56.9700012207031,57.0099983215332,54.9700012207031,14877,
1/17/2007,1/1/2008,1,57.2400016784668,57,56.25,4154,
1/17/2007,2/1/2008,1,57.439998626709,0,0,25,
1/17/2007,3/1/2008,1,57.6199989318848,0,0,4900,
1/17/2007,4/1/2008,1,57.7900009155273,0,0,3805,
1/17/2007,5/1/2008,1,57.9599990844727,0,0,0,
1/17/2007,6/1/2008,1,58.1100006103516,57.1599998474121,57.1599998474121,3672,
1/17/2007,7/1/2008,1,58.2400016784668,0,0,0,
1/17/2007,8/1/2008,1,58.3499984741211,0,0,0,
1/17/2007,9/1/2008,1,58.4300003051758,0,0,0,
1/17/2007,10/1/2008,1,58.4799995422363,0,0,0,
1/17/2007,11/1/2008,1,58.5299987792969,57.75,57.75,10,
1/17/2007,12/1/2008,1,58.5699996948242,58.2000007629395,56.9000015258789,8709,
1/17/2007,1/1/2009,1,58.6100006103516,0,0,1800,
1/17/2007,2/1/2009,1,58.6699981689453,0,0,0,
1/17/2007,3/1/2009,1,58.7299995422363,0,0,0,
1/17/2007,4/1/2009,1,58.7900009155274,0,0,0,
1/17/2007,5/1/2009,1,58.8499984741211,0,0,0,
1/17/2007,6/1/2009,1,58.9099998474121,0,0,0,
1/17/2007,7/1/2009,1,58.9799995422363,0,0,0,
1/17/2007,8/1/2009,1,59.0499992370606,0,0,0,
1/17/2007,9/1/2009,1,59.1199989318848,0,0,0,
1/17/2007,10/1/2009,1,59.2000007629395,0,0,0,
1/17/2007,11/1/2009,1,59.2799987792969,0,0,0,
1/17/2007,12/1/2009,1,59.3600006103516,59,58.0999984741211,8429,
1/17/2007,1/1/2010,1,59.4300003051758,0,0,0,
1/17/2007,2/1/2010,1,59.5,0,0,0,
1/17/2007,3/1/2010,1,59.560001373291,0,0,1050,
1/17/2007,4/1/2010,1,59.6199989318848,0,0,0,
1/17/2007,5/1/2010,1,59.6800003051758,0,0,0,
1/17/2007,6/1/2010,1,59.7299995422363,0,0,0,
1/17/2007,7/1/2010,1,59.7700004577637,0,0,0,
1/17/2007,8/1/2010,1,59.810001373291,0,0,0,
1/17/2007,9/1/2010,1,59.8499984741211,0,0,0,
1/17/2007,10/1/2010,1,59.8899993896484,0,0,0,
1/17/2007,11/1/2010,1,59.9300003051758,0,0,0,
1/17/2007,12/1/2010,1,59.9700012207031,59.7000007629395,58.7999992370605,6163,
1/17/2007,1/1/2011,1,60.0299987792969,0,0,0,
1/17/2007,2/1/2011,1,60.0800018310547,0,0,0,
1/17/2007,3/1/2011,1,60.1300010681152,0,0,40,
1/17/2007,4/1/2011,1,60.1800003051758,0,0,0,
1/17/2007,5/1/2011,1,60.2299995422363,0,0,0,
1/17/2007,6/1/2011,1,60.2900009155273,0,0,0,
1/17/2007,7/1/2011,1,60.3499984741211,0,0,0,
1/17/2007,8/1/2011,1,60.4099998474121,0,0,0,
1/17/2007,9/1/2011,1,60.4599990844727,0,0,0,
1/17/2007,10/1/2011,1,60.5099983215332,0,0,0,
1/17/2007,11/1/2011,1,60.560001373291,0,0,0,
1/17/2007,12/1/2011,1,60.5999984741211,59.9000015258789,59.0999984741211,263,
1/17/2007,1/1/2012,1,60.6399993896484,0,0,0,
1/17/2007,2/1/2012,1,60.6800003051758,0,0,0,
1/17/2007,3/1/2012,1,60.7200012207031,0,0,0,
1/17/2007,4/1/2012,1,60.7700004577637,0,0,0,
1/17/2007,5/1/2012,1,60.8199996948242,0,0,0,
1/17/2007,6/1/2012,1,60.8699989318848,0,0,0,
1/17/2007,7/1/2012,1,60.9199981689453,0,0,0,
1/17/2007,8/1/2012,1,60.9700012207031,0,0,0,
1/17/2007,9/1/2012,1,61.0200004577637,0,0,0,
1/17/2007,10/1/2012,1,61.0699996948242,0,0,0,
1/17/2007,11/1/2012,1,61.1199989318848,0,0,0,
1/17/2007,12/1/2012,1,61.1699981689453,60.7299995422363,60.7299995422363,508,
1/17/2007,2/1/2007,3,1.49979996681213,,,,
1/17/2007,3/1/2007,3,1.52279996871948,,,,
1/17/2007,4/1/2007,3,1.53880000114441,,,,
1/17/2007,5/1/2007,3,1.54779994487762,,,,
1/17/2007,6/1/2007,3,1.55729997158051,,,,
1/17/2007,7/1/2007,3,1.57229995727539,,,,
1/17/2007,8/1/2007,3,1.59230005741119,,,,
1/17/2007,9/1/2007,3,1.6143000125885,,,,
1/17/2007,10/1/2007,3,1.6438000202179,,,,
1/17/2007,11/1/2007,3,1.67379999160767,,,,
1/17/2007,12/1/2007,3,1.7043000459671,,,,
1/17/2007,1/1/2008,3,1.72379994392395,,,,
1/17/2007,2/1/2008,3,1.73129999637604,,,,
1/17/2007,3/1/2008,3,1.72179996967316,,,,
1/17/2007,4/1/2008,3,1.68480002880096,,,,
1/17/2007,5/1/2008,3,1.65279996395111,,,,
1/17/2007,6/1/2008,3,1.64230000972748,,,,
1/17/2007,7/1/2008,3,1.64979994297028,,,,
1/17/2007,2/1/2007,4,1.37860000133514,1.38489997386932,1.34350001811981,31484,
1/17/2007,3/1/2007,4,1.41709995269775,1.42270004749298,1.380499958992,19749,
1/17/2007,4/1/2007,4,1.56630003452301,1.57000005245209,1.53949999809265,6078,
1/17/2007,5/1/2007,4,1.59430003166199,1.5900000333786,1.56690001487732,1590,
1/17/2007,6/1/2007,4,1.61679995059967,1.61029994487762,1.5896999835968,2258,
1/17/2007,7/1/2007,4,1.62929999828339,1.62800002098084,1.60599994659424,980,
1/17/2007,8/1/2007,4,1.62929999828339,1.62750005722046,1.62000000476837,133,
1/17/2007,9/1/2007,4,1.6143000125885,1.61000001430511,1.60500001907349,1404,
1/17/2007,10/1/2007,4,1.51530003547668,0,0,945,
1/17/2007,11/1/2007,4,1.48329997062683,0,0,656,
1/17/2007,12/1/2007,4,1.46430003643036,0,0,992,
1/17/2007,1/1/2008,4,1.46679997444153,0,0,100,
1/18/2007,4/1/2007,1,52.6599998474121,,,,
1/18/2007,5/1/2007,1,53.3600006103516,,,,
1/18/2007,6/1/2007,1,53.9599990844727,,,,
1/18/2007,7/1/2007,1,54.4700012207031,,,,
1/18/2007,8/1/2007,1,54.939998626709,,,,
1/18/2007,9/1/2007,1,55.3699989318848,,,,
1/18/2007,10/1/2007,1,55.7599983215332,,,,
1/18/2007,11/1/2007,1,56.1399993896484,,,,
1/18/2007,12/1/2007,1,56.4599990844727,,,,
1/18/2007,1/1/2008,1,56.7400016784668,,,,
1/18/2007,2/1/2008,1,56.9500007629395,,,,
1/18/2007,3/1/2008,1,57.1399993896484,,,,
1/18/2007,4/1/2008,1,57.310001373291,,,,
1/18/2007,5/1/2008,1,57.4799995422363,,,,
1/18/2007,6/1/2008,1,57.6199989318848,,,,
1/18/2007,7/1/2008,1,57.7299995422363,,,,
1/18/2007,8/1/2008,1,57.8199996948242,,,,
1/18/2007,9/1/2008,1,57.8800010681152,,,,
1/18/2007,10/1/2008,1,57.9300003051758,,,,
1/18/2007,11/1/2008,1,57.9799995422363,,,,
1/18/2007,12/1/2008,1,58.0200004577637,,,,
1/18/2007,1/1/2009,1,58.0499992370605,,,,
1/18/2007,2/1/2009,1,58.0900001525879,,,,
1/18/2007,3/1/2009,1,58.1300010681152,,,,
1/18/2007,4/1/2009,1,58.1699981689453,,,,
1/18/2007,5/1/2009,1,58.2099990844727,,,,
1/18/2007,6/1/2009,1,58.25,,,,
1/18/2007,7/1/2009,1,58.310001373291,,,,
1/18/2007,8/1/2009,1,58.3699989318848,,,,
1/18/2007,9/1/2009,1,58.4300003051758,,,,
1/18/2007,10/1/2009,1,58.4900016784668,,,,
1/18/2007,11/1/2009,1,58.5499992370606,,,,
1/18/2007,12/1/2009,1,58.6100006103516,,,,
1/18/2007,1/1/2010,1,58.6699981689453,,,,
1/18/2007,2/1/2010,1,58.7299995422363,,,,
1/18/2007,3/1/2010,1,58.7799987792969,,,,
1/18/2007,4/1/2010,1,58.8300018310547,,,,
1/18/2007,5/1/2010,1,58.8800010681152,,,,
1/18/2007,6/1/2010,1,58.9199981689453,,,,
1/18/2007,7/1/2010,1,58.9500007629395,,,,
1/18/2007,8/1/2010,1,58.9799995422363,,,,
1/18/2007,9/1/2010,1,59.0099983215332,,,,
1/18/2007,10/1/2010,1,59.0400009155273,,,,
1/18/2007,11/1/2010,1,59.0699996948242,,,,
1/18/2007,12/1/2010,1,59.0999984741211,,,,
1/18/2007,1/1/2011,1,59.1500015258789,,,,
1/18/2007,2/1/2011,1,59.189998626709,,,,
1/18/2007,3/1/2011,1,59.2299995422363,,,,
1/18/2007,4/1/2011,1,59.2700004577637,,,,
1/18/2007,5/1/2011,1,59.310001373291,,,,
1/18/2007,6/1/2011,1,59.3600006103516,,,,
1/18/2007,7/1/2011,1,59.4099998474121,,,,
1/18/2007,8/1/2011,1,59.4599990844727,,,,
1/18/2007,9/1/2011,1,59.5,,,,
1/18/2007,10/1/2011,1,59.5400009155273,,,,
1/18/2007,11/1/2011,1,59.5699996948242,,,,
1/18/2007,12/1/2011,1,59.5900001525879,,,,
1/18/2007,1/1/2012,1,59.6300010681152,,,,
1/18/2007,2/1/2012,1,59.6699981689453,,,,
1/18/2007,3/1/2012,1,59.7099990844727,,,,
1/18/2007,4/1/2012,1,59.75,,,,
1/18/2007,5/1/2012,1,59.7900009155273,,,,
1/18/2007,6/1/2012,1,59.8300018310547,,,,
1/18/2007,7/1/2012,1,59.8699989318848,,,,
1/18/2007,8/1/2012,1,59.9099998474121,,,,
1/18/2007,9/1/2012,1,59.9500007629395,,,,
1/18/2007,10/1/2012,1,59.9900016784668,,,,
1/18/2007,11/1/2012,1,60.0400009155274,,,,
1/18/2007,12/1/2012,1,60.0900001525879,,,,
1/18/2007,2/1/2007,1,50.4799995422363,52.689998626709,49.9000015258789,167275,
1/18/2007,3/1/2007,1,51.810001373291,53.6500015258789,51.1100006103516,232583,
1/18/2007,2/1/2007,3,1.47070002555847,,,,
1/18/2007,3/1/2007,3,1.4941999912262,,,,
1/18/2007,4/1/2007,3,1.51119995117188,,,,
1/18/2007,5/1/2007,3,1.5217000246048,,,,
1/18/2007,6/1/2007,3,1.53320002555847,,,,
1/18/2007,7/1/2007,3,1.54970002174377,,,,
1/18/2007,8/1/2007,3,1.57070004940033,,,,
1/18/2007,9/1/2007,3,1.59370005130768,,,,
1/18/2007,10/1/2007,3,1.62419998645782,,,,
1/18/2007,11/1/2007,3,1.65470004081726,,,,
1/18/2007,12/1/2007,3,1.68519997596741,,,,
1/18/2007,1/1/2008,3,1.70469999313355,,,,
1/18/2007,2/1/2008,3,1.71220004558563,,,,
1/18/2007,3/1/2008,3,1.70319998264313,,,,
1/18/2007,4/1/2008,3,1.66670000553131,,,,
1/18/2007,5/1/2008,3,1.63520002365112,,,,
1/18/2007,6/1/2008,3,1.6246999502182,,,,
1/18/2007,7/1/2008,3,1.63220000267029,,,,
1/18/2007,2/1/2007,4,1.355299949646,1.39499998092651,1.33510005474091,26978,
1/18/2007,3/1/2007,4,1.3938000202179,1.43069994449615,1.37390005588532,18503,
1/18/2007,4/1/2007,4,1.54250001907349,1.57850003242493,1.52349996566772,6721,
1/18/2007,5/1/2007,4,1.57200002670288,1.60759997367859,1.55900001525879,2007,
1/18/2007,6/1/2007,4,1.59549999237061,1.62000000476837,1.58050000667572,1404,
1/18/2007,7/1/2007,4,1.60950005054474,1.6085000038147,1.5900000333786,933,
1/18/2007,8/1/2007,4,1.61049997806549,1.62999999523163,1.59500002861023,1008,
1/18/2007,9/1/2007,4,1.59650003910065,1.61500000953674,1.61500000953674,887,
1/18/2007,10/1/2007,4,1.49899995326996,0,0,385,
1/18/2007,11/1/2007,4,1.46850001811981,1.47000002861023,1.47000002861023,87,
1/18/2007,12/1/2007,4,1.45000004768372,1.44920003414154,1.44920003414154,54,
1/18/2007,1/1/2008,4,1.45350003242493,0,0,0,
1/19/2007,2/1/2007,1,51.9900016784668,,,,
1/19/2007,4/1/2007,1,54.2999992370605,,,,
1/19/2007,5/1/2007,1,55.0400009155274,,,,
1/19/2007,6/1/2007,1,55.6800003051758,,,,
1/19/2007,7/1/2007,1,56.2299995422363,,,,
1/19/2007,8/1/2007,1,56.7200012207031,,,,
1/19/2007,9/1/2007,1,57.1699981689453,,,,
1/19/2007,10/1/2007,1,57.5699996948242,,,,
1/19/2007,11/1/2007,1,57.9500007629395,,,,
1/19/2007,12/1/2007,1,58.2799987792969,,,,
1/19/2007,1/1/2008,1,58.5499992370606,,,,
1/19/2007,2/1/2008,1,58.75,,,,
1/19/2007,3/1/2008,1,58.9300003051758,,,,
1/19/2007,4/1/2008,1,59.0800018310547,,,,
1/19/2007,5/1/2008,1,59.2299995422363,,,,
1/19/2007,6/1/2008,1,59.3499984741211,,,,
1/19/2007,7/1/2008,1,59.439998626709,,,,
1/19/2007,8/1/2008,1,59.5,,,,
1/19/2007,9/1/2008,1,59.5299987792969,,,,
1/19/2007,10/1/2008,1,59.5499992370606,,,,
1/19/2007,11/1/2008,1,59.5699996948242,,,,
1/19/2007,12/1/2008,1,59.5900001525879,,,,
1/19/2007,1/1/2009,1,59.5900001525879,,,,
1/19/2007,2/1/2009,1,59.6100006103516,,,,
1/19/2007,3/1/2009,1,59.6300010681152,,,,
1/19/2007,4/1/2009,1,59.6500015258789,,,,
1/19/2007,5/1/2009,1,59.6699981689453,,,,
1/19/2007,6/1/2009,1,59.689998626709,,,,
1/19/2007,7/1/2009,1,59.7099990844727,,,,
1/19/2007,8/1/2009,1,59.7400016784668,,,,
1/19/2007,9/1/2009,1,59.7700004577637,,,,
1/19/2007,10/1/2009,1,59.810001373291,,,,
1/19/2007,11/1/2009,1,59.8499984741211,,,,
1/19/2007,12/1/2009,1,59.8899993896484,,,,
1/19/2007,1/1/2010,1,59.9300003051758,,,,
1/19/2007,2/1/2010,1,59.9700012207031,,,,
1/19/2007,3/1/2010,1,60,,,,
1/19/2007,4/1/2010,1,60.0200004577637,,,,
1/19/2007,5/1/2010,1,60.0400009155274,,,,
1/19/2007,6/1/2010,1,60.0499992370605,,,,
1/19/2007,7/1/2010,1,60.060001373291,,,,
1/19/2007,8/1/2010,1,60.0699996948242,,,,
1/19/2007,9/1/2010,1,60.0900001525879,,,,
1/19/2007,10/1/2010,1,60.1100006103516,,,,
1/19/2007,11/1/2010,1,60.1300010681152,,,,
1/19/2007,12/1/2010,1,60.1500015258789,,,,
1/19/2007,1/1/2011,1,60.1800003051758,,,,
1/19/2007,2/1/2011,1,60.2000007629395,,,,
1/19/2007,3/1/2011,1,60.2200012207031,,,,
1/19/2007,4/1/2011,1,60.2400016784668,,,,
1/19/2007,5/1/2011,1,60.2599983215332,,,,
1/19/2007,6/1/2011,1,60.2900009155273,,,,
1/19/2007,7/1/2011,1,60.3199996948242,,,,
1/19/2007,8/1/2011,1,60.3499984741211,,,,
1/19/2007,9/1/2011,1,60.3699989318848,,,,
1/19/2007,10/1/2011,1,60.3899993896484,,,,
1/19/2007,11/1/2011,1,60.4000015258789,,,,
1/19/2007,12/1/2011,1,60.4000015258789,,,,
1/19/2007,1/1/2012,1,60.4199981689453,,,,
1/19/2007,2/1/2012,1,60.439998626709,,,,
1/19/2007,3/1/2012,1,60.4599990844727,,,,
1/19/2007,4/1/2012,1,60.4799995422363,,,,
1/19/2007,5/1/2012,1,60.5,,,,
1/19/2007,6/1/2012,1,60.5200004577637,,,,
1/19/2007,7/1/2012,1,60.5400009155273,,,,
1/19/2007,8/1/2012,1,60.560001373291,,,,
1/19/2007,9/1/2012,1,60.5800018310547,,,,
1/19/2007,10/1/2012,1,60.5999984741211,,,,
1/19/2007,11/1/2012,1,60.6300010681152,,,,
1/19/2007,12/1/2012,1,60.6599998474121,,,,
1/19/2007,3/1/2007,1,53.4000015258789,53.5,51.4799995422363,199331,
1/19/2007,2/1/2007,3,1.51349997520447,,,,
1/19/2007,3/1/2007,3,1.53250002861023,,,,
1/19/2007,4/1/2007,3,1.54849994182587,,,,
1/19/2007,5/1/2007,3,1.55900001525879,,,,
1/19/2007,6/1/2007,3,1.57050001621246,,,,
1/19/2007,7/1/2007,3,1.58700001239777,,,,
1/19/2007,8/1/2007,3,1.6085000038147,,,,
1/19/2007,9/1/2007,3,1.63150000572205,,,,
1/19/2007,10/1/2007,3,1.66199994087219,,,,
1/19/2007,11/1/2007,3,1.69249999523163,,,,
1/19/2007,12/1/2007,3,1.72300004959106,,,,
1/19/2007,1/1/2008,3,1.74199998378754,,,,
1/19/2007,2/1/2008,3,1.74950003623962,,,,
1/19/2007,3/1/2008,3,1.74100005626678,,,,
1/19/2007,4/1/2008,3,1.70500004291534,,,,
1/19/2007,5/1/2008,3,1.67349994182587,,,,
1/19/2007,6/1/2008,3,1.66299998760223,,,,
1/19/2007,7/1/2008,3,1.67050004005432,,,,
1/19/2007,2/1/2007,4,1.39800000190735,1.40100002288818,1.35000002384186,23588,
1/19/2007,3/1/2007,4,1.43449997901917,1.43729996681213,1.38970005512238,16378,
1/19/2007,4/1/2007,4,1.58060002326965,1.58650004863739,1.53910005092621,5531,
1/19/2007,5/1/2007,4,1.61059999465942,1.61450004577637,1.5842000246048,1948,
1/19/2007,6/1/2007,4,1.63409996032715,1.63800001144409,1.61479997634888,560,
1/19/2007,7/1/2007,4,1.64810001850128,1.64750003814697,1.62899994850159,78,
1/19/2007,8/1/2007,4,1.64909994602203,1.64999997615814,1.64999997615814,54,
1/19/2007,9/1/2007,4,1.63460004329681,0,0,275,
1/19/2007,10/1/2007,4,1.53709995746613,0,0,112,
1/19/2007,11/1/2007,4,1.50680005550385,0,0,77,
1/19/2007,12/1/2007,4,1.48860001564026,0,0,26,
1/19/2007,1/1/2008,4,1.49210000038147,0,0,0,
1/22/2007,2/1/2007,1,51.1300010681152,,,,
1/22/2007,5/1/2007,1,54.3300018310547,,,,
1/22/2007,6/1/2007,1,55.0400009155274,,,,
1/22/2007,7/1/2007,1,55.6500015258789,,,,
1/22/2007,8/1/2007,1,56.189998626709,,,,
1/22/2007,9/1/2007,1,56.6699981689453,,,,
1/22/2007,10/1/2007,1,57.0999984741211,,,,
1/22/2007,11/1/2007,1,57.5099983215332,,,,
1/22/2007,12/1/2007,1,57.8699989318848,,,,
1/22/2007,1/1/2008,1,58.1699981689453,,,,
1/22/2007,2/1/2008,1,58.3899993896484,,,,
1/22/2007,3/1/2008,1,58.5800018310547,,,,
1/22/2007,4/1/2008,1,58.7400016784668,,,,
1/22/2007,5/1/2008,1,58.9000015258789,,,,
1/22/2007,6/1/2008,1,59.0200004577637,,,,
1/22/2007,7/1/2008,1,59.1199989318848,,,,
1/22/2007,8/1/2008,1,59.189998626709,,,,
1/22/2007,9/1/2008,1,59.2299995422363,,,,
1/22/2007,10/1/2008,1,59.2599983215332,,,,
1/22/2007,11/1/2008,1,59.2900009155273,,,,
1/22/2007,12/1/2008,1,59.3199996948242,,,,
1/22/2007,1/1/2009,1,59.3499984741211,,,,
1/22/2007,2/1/2009,1,59.3800010681152,,,,
1/22/2007,3/1/2009,1,59.4099998474121,,,,
1/22/2007,4/1/2009,1,59.439998626709,,,,
1/22/2007,5/1/2009,1,59.4599990844727,,,,
1/22/2007,6/1/2009,1,59.4799995422363,,,,
1/22/2007,7/1/2009,1,59.5,,,,
1/22/2007,8/1/2009,1,59.5299987792969,,,,
1/22/2007,9/1/2009,1,59.560001373291,,,,
1/22/2007,10/1/2009,1,59.5999984741211,,,,
1/22/2007,11/1/2009,1,59.6399993896484,,,,
1/22/2007,12/1/2009,1,59.6800003051758,,,,
1/22/2007,1/1/2010,1,59.7200012207031,,,,
1/22/2007,2/1/2010,1,59.7599983215332,,,,
1/22/2007,3/1/2010,1,59.7799987792969,,,,
1/22/2007,4/1/2010,1,59.7799987792969,,,,
1/22/2007,5/1/2010,1,59.7799987792969,,,,
1/22/2007,6/1/2010,1,59.7799987792969,,,,
1/22/2007,7/1/2010,1,59.7799987792969,,,,
1/22/2007,8/1/2010,1,59.7799987792969,,,,
1/22/2007,9/1/2010,1,59.7900009155273,,,,
1/22/2007,10/1/2010,1,59.7999992370606,,,,
1/22/2007,11/1/2010,1,59.810001373291,,,,
1/22/2007,12/1/2010,1,59.8199996948242,,,,
1/22/2007,1/1/2011,1,59.8400001525879,,,,
1/22/2007,2/1/2011,1,59.8499984741211,,,,
1/22/2007,3/1/2011,1,59.8600006103516,,,,
1/22/2007,4/1/2011,1,59.8699989318848,,,,
1/22/2007,5/1/2011,1,59.8800010681152,,,,
1/22/2007,6/1/2011,1,59.9000015258789,,,,
1/22/2007,7/1/2011,1,59.9199981689453,,,,
1/22/2007,8/1/2011,1,59.939998626709,,,,
1/22/2007,9/1/2011,1,59.9500007629395,,,,
1/22/2007,10/1/2011,1,59.9599990844727,,,,
1/22/2007,11/1/2011,1,59.9700012207031,,,,
1/22/2007,12/1/2011,1,59.9700012207031,,,,
1/22/2007,1/1/2012,1,59.9900016784668,,,,
1/22/2007,2/1/2012,1,60.0099983215332,,,,
1/22/2007,3/1/2012,1,60.0299987792969,,,,
1/22/2007,4/1/2012,1,60.0499992370605,,,,
1/22/2007,5/1/2012,1,60.0699996948242,,,,
1/22/2007,6/1/2012,1,60.0900001525879,,,,
1/22/2007,7/1/2012,1,60.1100006103516,,,,
1/22/2007,8/1/2012,1,60.1300010681152,,,,
1/22/2007,9/1/2012,1,60.1500015258789,,,,
1/22/2007,10/1/2012,1,60.1699981689453,,,,
1/22/2007,11/1/2012,1,60.2000007629395,,,,
1/22/2007,12/1/2012,1,60.2299995422363,,,,
1/22/2007,3/1/2007,1,52.5800018310547,54.6500015258789,52.0699996948242,268288,
1/22/2007,4/1/2007,1,53.5299987792969,55.5800018310547,53.0800018310547,63574,
1/22/2007,2/1/2007,3,1.50839996337891,,,,
1/22/2007,3/1/2007,3,1.52450001239777,,,,
1/22/2007,4/1/2007,3,1.53900003433228,,,,
1/22/2007,5/1/2007,3,1.54849994182587,,,,
1/22/2007,6/1/2007,3,1.55850005149841,,,,
1/22/2007,7/1/2007,3,1.57400000095367,,,,
1/22/2007,8/1/2007,3,1.59549999237061,,,,
1/22/2007,9/1/2007,3,1.61849999427795,,,,
1/22/2007,10/1/2007,3,1.64849996566772,,,,
1/22/2007,11/1/2007,3,1.67900002002716,,,,
1/22/2007,12/1/2007,3,1.70899999141693,,,,
1/22/2007,1/1/2008,3,1.72749996185303,,,,
1/22/2007,2/1/2008,3,1.73500001430511,,,,
1/22/2007,3/1/2008,3,1.72699999809265,,,,
1/22/2007,4/1/2008,3,1.69149994850159,,,,
1/22/2007,5/1/2008,3,1.66050004959106,,,,
1/22/2007,6/1/2008,3,1.65050005912781,,,,
1/22/2007,7/1/2008,3,1.65950000286102,,,,
1/22/2007,2/1/2007,4,1.37539994716644,1.43330001831055,1.37100005149841,21148,
1/22/2007,3/1/2007,4,1.41419994831085,1.47029995918274,1.4099999666214,17891,
1/22/2007,4/1/2007,4,1.56169998645782,1.61749994754791,1.55949997901917,6456,
1/22/2007,5/1/2007,4,1.5916999578476,1.64499998092651,1.5900000333786,714,
1/22/2007,6/1/2007,4,1.61520004272461,1.66999995708466,1.61650002002716,822,
1/22/2007,7/1/2007,4,1.62919998168945,1.68250000476837,1.63250005245209,1008,
1/22/2007,8/1/2007,4,1.63020002841949,1.68499994277954,1.63250005245209,569,
1/22/2007,9/1/2007,4,1.61570000648499,1.66999995708466,1.61749994754791,255,
1/22/2007,10/1/2007,4,1.51919996738434,1.57500004768372,1.52499997615814,109,
1/22/2007,11/1/2007,4,1.48919999599457,0,0,38,
1/22/2007,12/1/2007,4,1.47070002555847,1.52020001411438,1.49800002574921,24,
1/22/2007,1/1/2008,4,1.47469997406006,1.53999996185303,1.53999996185303,8,
1/23/2007,4/1/2007,1,55.9099998474121,,,,
1/23/2007,5/1/2007,1,56.6100006103516,,,,
1/23/2007,6/1/2007,1,57.25,,,,
1/23/2007,7/1/2007,1,57.7999992370606,,,,
1/23/2007,8/1/2007,1,58.2999992370606,,,,
1/23/2007,9/1/2007,1,58.7400016784668,,,,
1/23/2007,10/1/2007,1,59.1300010681152,,,,
1/23/2007,11/1/2007,1,59.4900016784668,,,,
1/23/2007,12/1/2007,1,59.8199996948242,,,,
1/23/2007,1/1/2008,1,60.0900001525879,,,,
1/23/2007,2/1/2008,1,60.2900009155273,,,,
1/23/2007,3/1/2008,1,60.4599990844727,,,,
1/23/2007,4/1/2008,1,60.5999984741211,,,,
1/23/2007,5/1/2008,1,60.7000007629395,,,,
1/23/2007,6/1/2008,1,60.7999992370606,,,,
1/23/2007,7/1/2008,1,60.8800010681152,,,,
1/23/2007,8/1/2008,1,60.9099998474121,,,,
1/23/2007,9/1/2008,1,60.939998626709,,,,
1/23/2007,10/1/2008,1,60.9599990844727,,,,
1/23/2007,11/1/2008,1,60.9700012207031,,,,
1/23/2007,12/1/2008,1,60.9700012207031,,,,
1/23/2007,1/1/2009,1,60.9700012207031,,,,
1/23/2007,2/1/2009,1,60.9700012207031,,,,
1/23/2007,3/1/2009,1,60.9799995422363,,,,
1/23/2007,4/1/2009,1,60.9900016784668,,,,
1/23/2007,5/1/2009,1,61,,,,
1/23/2007,6/1/2009,1,61.0099983215332,,,,
1/23/2007,7/1/2009,1,61.0200004577637,,,,
1/23/2007,8/1/2009,1,61.0400009155273,,,,
1/23/2007,9/1/2009,1,61.060001373291,,,,
1/23/2007,10/1/2009,1,61.0800018310547,,,,
1/23/2007,11/1/2009,1,61.0999984741211,,,,
1/23/2007,12/1/2009,1,61.1199989318848,,,,
1/23/2007,1/1/2010,1,61.1199989318848,,,,
1/23/2007,2/1/2010,1,61.1199989318848,,,,
1/23/2007,3/1/2010,1,61.1199989318848,,,,
1/23/2007,4/1/2010,1,61.1199989318848,,,,
1/23/2007,5/1/2010,1,61.1199989318848,,,,
1/23/2007,6/1/2010,1,61.1199989318848,,,,
1/23/2007,7/1/2010,1,61.1199989318848,,,,
1/23/2007,8/1/2010,1,61.1199989318848,,,,
1/23/2007,9/1/2010,1,61.1199989318848,,,,
1/23/2007,10/1/2010,1,61.1199989318848,,,,
1/23/2007,11/1/2010,1,61.1199989318848,,,,
1/23/2007,12/1/2010,1,61.1199989318848,,,,
1/23/2007,1/1/2011,1,61.1199989318848,,,,
1/23/2007,2/1/2011,1,61.1199989318848,,,,
1/23/2007,3/1/2011,1,61.1199989318848,,,,
1/23/2007,4/1/2011,1,61.1199989318848,,,,
1/23/2007,5/1/2011,1,61.1199989318848,,,,
1/23/2007,6/1/2011,1,61.1199989318848,,,,
1/23/2007,7/1/2011,1,61.1199989318848,,,,
1/23/2007,8/1/2011,1,61.1199989318848,,,,
1/23/2007,9/1/2011,1,61.1199989318848,,,,
1/23/2007,10/1/2011,1,61.1199989318848,,,,
1/23/2007,11/1/2011,1,61.1199989318848,,,,
1/23/2007,12/1/2011,1,61.1199989318848,,,,
1/23/2007,1/1/2012,1,61.1199989318848,,,,
1/23/2007,2/1/2012,1,61.1199989318848,,,,
1/23/2007,3/1/2012,1,61.1199989318848,,,,
1/23/2007,4/1/2012,1,61.1199989318848,,,,
1/23/2007,5/1/2012,1,61.1199989318848,,,,
1/23/2007,6/1/2012,1,61.1199989318848,,,,
1/23/2007,7/1/2012,1,61.1199989318848,,,,
1/23/2007,8/1/2012,1,61.1199989318848,,,,
1/23/2007,9/1/2012,1,61.1199989318848,,,,
1/23/2007,10/1/2012,1,61.1199989318848,,,,
1/23/2007,11/1/2012,1,61.1199989318848,,,,
1/23/2007,12/1/2012,1,61.1199989318848,,,,
1/23/2007,3/1/2007,1,55.0400009155274,55.1500015258789,52.4099998474121,243676,
1/23/2007,2/1/2007,3,1.57630002498627,,,,
1/23/2007,3/1/2007,3,1.59249997138977,,,,
1/23/2007,4/1/2007,3,1.60350000858307,,,,
1/23/2007,5/1/2007,3,1.61049997806549,,,,
1/23/2007,6/1/2007,3,1.61849999427795,,,,
1/23/2007,7/1/2007,3,1.63300001621246,,,,
1/23/2007,8/1/2007,3,1.65349996089935,,,,
1/23/2007,9/1/2007,3,1.67599999904633,,,,
1/23/2007,10/1/2007,3,1.70550000667572,,,,
1/23/2007,11/1/2007,3,1.73500001430511,,,,
1/23/2007,12/1/2007,3,1.76450002193451,,,,
1/23/2007,1/1/2008,3,1.78250002861023,,,,
1/23/2007,2/1/2008,3,1.78949999809265,,,,
1/23/2007,3/1/2008,3,1.78050005435944,,,,
1/23/2007,4/1/2008,3,1.74399995803833,,,,
1/23/2007,5/1/2008,3,1.71150004863739,,,,
1/23/2007,6/1/2008,3,1.70000004768372,,,,
1/23/2007,7/1/2008,3,1.70899999141693,,,,
1/23/2007,2/1/2007,4,1.44729995727539,1.45000004768372,1.37549996376038,24609,
1/23/2007,3/1/2007,4,1.48189997673035,1.4838000535965,1.41970002651215,23502,
1/23/2007,4/1/2007,4,1.62639999389648,1.62890005111694,1.57410001754761,6803,
1/23/2007,5/1/2007,4,1.6554000377655,1.65339994430542,1.61450004577637,2232,
1/23/2007,6/1/2007,4,1.67890000343323,1.67999994754791,1.63900005817413,1912,
1/23/2007,7/1/2007,4,1.6923999786377,1.66190004348755,1.65789997577667,764,
1/23/2007,8/1/2007,4,1.6923999786377,1.68519997596741,1.6599999666214,333,
1/23/2007,9/1/2007,4,1.67739999294281,1.64600002765656,1.64600002765656,472,
1/23/2007,10/1/2007,4,1.57990002632141,0,0,60,
1/23/2007,11/1/2007,4,1.54939997196198,0,0,4,
1/23/2007,12/1/2007,4,1.52989995479584,0,0,4,
1/23/2007,1/1/2008,4,1.53289997577667,0,0,83,
1/24/2007,3/1/2007,1,55.3699989318848,,,,
1/24/2007,4/1/2007,1,56.1599998474121,,,,
1/24/2007,5/1/2007,1,56.8499984741211,,,,
1/24/2007,6/1/2007,1,57.4799995422363,,,,
1/24/2007,7/1/2007,1,58.0200004577637,,,,
1/24/2007,8/1/2007,1,58.5099983215332,,,,
1/24/2007,9/1/2007,1,58.939998626709,,,,
1/24/2007,10/1/2007,1,59.3300018310547,,,,
1/24/2007,11/1/2007,1,59.7000007629395,,,,
1/24/2007,12/1/2007,1,60.0400009155274,,,,
1/24/2007,1/1/2008,1,60.310001373291,,,,
1/24/2007,2/1/2008,1,60.5099983215332,,,,
1/24/2007,3/1/2008,1,60.6800003051758,,,,
1/24/2007,4/1/2008,1,60.810001373291,,,,
1/24/2007,5/1/2008,1,60.9099998474121,,,,
1/24/2007,6/1/2008,1,61,,,,
1/24/2007,7/1/2008,1,61.0699996948242,,,,
1/24/2007,8/1/2008,1,61.0900001525879,,,,
1/24/2007,9/1/2008,1,61.0999984741211,,,,
1/24/2007,10/1/2008,1,61.0999984741211,,,,
1/24/2007,11/1/2008,1,61.0999984741211,,,,
1/24/2007,12/1/2008,1,61.0999984741211,,,,
1/24/2007,1/1/2009,1,61.0999984741211,,,,
1/24/2007,2/1/2009,1,61.0999984741211,,,,
1/24/2007,3/1/2009,1,61.0999984741211,,,,
1/24/2007,4/1/2009,1,61.0999984741211,,,,
1/24/2007,5/1/2009,1,61.0999984741211,,,,
1/24/2007,6/1/2009,1,61.0999984741211,,,,
1/24/2007,7/1/2009,1,61.0999984741211,,,,
1/24/2007,8/1/2009,1,61.0999984741211,,,,
1/24/2007,9/1/2009,1,61.0999984741211,,,,
1/24/2007,10/1/2009,1,61.0999984741211,,,,
1/24/2007,11/1/2009,1,61.0999984741211,,,,
1/24/2007,12/1/2009,1,61.0999984741211,,,,
1/24/2007,1/1/2010,1,61.0999984741211,,,,
1/24/2007,2/1/2010,1,61.0900001525879,,,,
1/24/2007,3/1/2010,1,61.0800018310547,,,,
1/24/2007,4/1/2010,1,61.0699996948242,,,,
1/24/2007,5/1/2010,1,61.060001373291,,,,
1/24/2007,6/1/2010,1,61.0499992370606,,,,
1/24/2007,7/1/2010,1,61.0400009155273,,,,
1/24/2007,8/1/2010,1,61.0299987792969,,,,
1/24/2007,9/1/2010,1,61.0200004577637,,,,
1/24/2007,10/1/2010,1,61.0099983215332,,,,
1/24/2007,11/1/2010,1,61,,,,
1/24/2007,12/1/2010,1,61,,,,
1/24/2007,1/1/2011,1,61,,,,
1/24/2007,2/1/2011,1,61,,,,
1/24/2007,3/1/2011,1,61,,,,
1/24/2007,4/1/2011,1,61,,,,
1/24/2007,5/1/2011,1,61,,,,
1/24/2007,6/1/2011,1,61,,,,
1/24/2007,7/1/2011,1,61,,,,
1/24/2007,8/1/2011,1,61,,,,
1/24/2007,9/1/2011,1,61,,,,
1/24/2007,10/1/2011,1,61,,,,
1/24/2007,11/1/2011,1,61,,,,
1/24/2007,12/1/2011,1,61,,,,
1/24/2007,1/1/2012,1,61.0200004577637,,,,
1/24/2007,2/1/2012,1,61.0400009155273,,,,
1/24/2007,3/1/2012,1,61.0499992370606,,,,
1/24/2007,4/1/2012,1,61.060001373291,,,,
1/24/2007,5/1/2012,1,61.0699996948242,,,,
1/24/2007,6/1/2012,1,61.0800018310547,,,,
1/24/2007,7/1/2012,1,61.0900001525879,,,,
1/24/2007,8/1/2012,1,61.0999984741211,,,,
1/24/2007,9/1/2012,1,61.1100006103516,,,,
1/24/2007,10/1/2012,1,61.1199989318848,,,,
1/24/2007,11/1/2012,1,61.1300010681152,,,,
1/24/2007,12/1/2012,1,61.1500015258789,,,,
1/24/2007,2/1/2007,3,1.583899974823,,,,
1/24/2007,3/1/2007,3,1.59630000591278,,,,
1/24/2007,4/1/2007,3,1.6032999753952,,,,
1/24/2007,5/1/2007,3,1.60930001735687,,,,
1/24/2007,6/1/2007,3,1.61829996109009,,,,
1/24/2007,7/1/2007,3,1.63380002975464,,,,
1/24/2007,8/1/2007,3,1.65480005741119,,,,
1/24/2007,9/1/2007,3,1.67729997634888,,,,
1/24/2007,10/1/2007,3,1.70679998397827,,,,
1/24/2007,11/1/2007,3,1.73629999160767,,,,
1/24/2007,12/1/2007,3,1.76579999923706,,,,
1/24/2007,1/1/2008,3,1.78380000591278,,,,
1/24/2007,2/1/2008,3,1.7907999753952,,,,
1/24/2007,3/1/2008,3,1.78180003166199,,,,
1/24/2007,4/1/2008,3,1.74530005455017,,,,
1/24/2007,5/1/2008,3,1.71280002593994,,,,
1/24/2007,6/1/2008,3,1.70130002498627,,,,
1/24/2007,7/1/2008,3,1.71029996871948,,,,
1/24/2007,2/1/2007,4,1.46159994602203,1.46899998188019,1.4099999666214,18801,
1/24/2007,3/1/2007,4,1.49409997463226,1.50250005722046,1.44249999523163,25705,
1/24/2007,4/1/2007,4,1.63709998130798,1.64059996604919,1.58850002288818,9206,
1/24/2007,5/1/2007,4,1.66659998893738,1.66630005836487,1.61860001087189,1943,
1/24/2007,6/1/2007,4,1.6900999546051,1.69000005722046,1.64900004863739,936,
1/24/2007,7/1/2007,4,1.70360004901886,1.6907000541687,1.66149997711182,572,
1/24/2007,8/1/2007,4,1.70410001277924,1.70000004768372,1.66949999332428,563,
1/24/2007,9/1/2007,4,1.68959999084473,1.66999995708466,1.65880000591278,910,
1/24/2007,10/1/2007,4,1.59210002422333,1.57500004768372,1.57000005245209,368,
1/24/2007,11/1/2007,4,1.56159996986389,1.55999994277954,1.5349999666214,40,
1/24/2007,12/1/2007,4,1.54209995269775,0,0,34,
1/24/2007,1/1/2008,4,1.54509997367859,0,0,34,
1/25/2007,3/1/2007,1,54.2299995422363,,,,
1/25/2007,4/1/2007,1,55.1199989318848,,,,
1/25/2007,5/1/2007,1,55.8600006103516,,,,
1/25/2007,6/1/2007,1,56.5099983215332,,,,
1/25/2007,7/1/2007,1,57.0699996948242,,,,
1/25/2007,8/1/2007,1,57.5699996948242,,,,
1/25/2007,9/1/2007,1,58.0099983215332,,,,
1/25/2007,10/1/2007,1,58.4099998474121,,,,
1/25/2007,11/1/2007,1,58.7900009155274,,,,
1/25/2007,12/1/2007,1,59.1300010681152,,,,
1/25/2007,1/1/2008,1,59.4000015258789,,,,
1/25/2007,2/1/2008,1,59.6100006103516,,,,
1/25/2007,3/1/2008,1,59.7799987792969,,,,
1/25/2007,4/1/2008,1,59.9099998474121,,,,
1/25/2007,5/1/2008,1,60.0099983215332,,,,
1/25/2007,6/1/2008,1,60.0999984741211,,,,
1/25/2007,7/1/2008,1,60.1699981689453,,,,
1/25/2007,8/1/2008,1,60.189998626709,,,,
1/25/2007,9/1/2008,1,60.2000007629395,,,,
1/25/2007,10/1/2008,1,60.2099990844727,,,,
1/25/2007,11/1/2008,1,60.2200012207031,,,,
1/25/2007,12/1/2008,1,60.2200012207031,,,,
1/25/2007,1/1/2009,1,60.2200012207031,,,,
1/25/2007,2/1/2009,1,60.2200012207031,,,,
1/25/2007,3/1/2009,1,60.2200012207031,,,,
1/25/2007,4/1/2009,1,60.2299995422363,,,,
1/25/2007,5/1/2009,1,60.2400016784668,,,,
1/25/2007,6/1/2009,1,60.25,,,,
1/25/2007,7/1/2009,1,60.25,,,,
1/25/2007,8/1/2009,1,60.2599983215332,,,,
1/25/2007,9/1/2009,1,60.2700004577637,,,,
1/25/2007,10/1/2009,1,60.2799987792969,,,,
1/25/2007,11/1/2009,1,60.2900009155273,,,,
1/25/2007,12/1/2009,1,60.2999992370606,,,,
1/25/2007,1/1/2010,1,60.2999992370606,,,,
1/25/2007,2/1/2010,1,60.2900009155273,,,,
1/25/2007,3/1/2010,1,60.2799987792969,,,,
1/25/2007,4/1/2010,1,60.2700004577637,,,,
1/25/2007,5/1/2010,1,60.2599983215332,,,,
1/25/2007,6/1/2010,1,60.25,,,,
1/25/2007,7/1/2010,1,60.2400016784668,,,,
1/25/2007,8/1/2010,1,60.2299995422363,,,,
1/25/2007,9/1/2010,1,60.2200012207031,,,,
1/25/2007,10/1/2010,1,60.2099990844727,,,,
1/25/2007,11/1/2010,1,60.2000007629395,,,,
1/25/2007,12/1/2010,1,60.2000007629395,,,,
1/25/2007,1/1/2011,1,60.2000007629395,,,,
1/25/2007,2/1/2011,1,60.2000007629395,,,,
1/25/2007,3/1/2011,1,60.2000007629395,,,,
1/25/2007,4/1/2011,1,60.2000007629395,,,,
1/25/2007,5/1/2011,1,60.2000007629395,,,,
1/25/2007,6/1/2011,1,60.2000007629395,,,,
1/25/2007,7/1/2011,1,60.2000007629395,,,,
1/25/2007,8/1/2011,1,60.2099990844727,,,,
1/25/2007,9/1/2011,1,60.2200012207031,,,,
1/25/2007,10/1/2011,1,60.2299995422363,,,,
1/25/2007,11/1/2011,1,60.2400016784668,,,,
1/25/2007,12/1/2011,1,60.25,,,,
1/25/2007,1/1/2012,1,60.2700004577637,,,,
1/25/2007,2/1/2012,1,60.2900009155273,,,,
1/25/2007,3/1/2012,1,60.2999992370606,,,,
1/25/2007,4/1/2012,1,60.310001373291,,,,
1/25/2007,5/1/2012,1,60.3199996948242,,,,
1/25/2007,6/1/2012,1,60.3300018310547,,,,
1/25/2007,7/1/2012,1,60.3400001525879,,,,
1/25/2007,8/1/2012,1,60.3499984741211,,,,
1/25/2007,9/1/2012,1,60.3600006103516,,,,
1/25/2007,10/1/2012,1,60.3699989318848,,,,
1/25/2007,11/1/2012,1,60.3800010681152,,,,
1/25/2007,12/1/2012,1,60.4000015258789,,,,
1/25/2007,2/1/2007,3,1.54910004138947,,,,
1/25/2007,3/1/2007,3,1.55939996242523,,,,
1/25/2007,4/1/2007,3,1.56889998912811,,,,
1/25/2007,5/1/2007,3,1.57490003108978,,,,
1/25/2007,6/1/2007,3,1.58490002155304,,,,
1/25/2007,7/1/2007,3,1.60239994525909,,,,
1/25/2007,8/1/2007,3,1.62489998340607,,,,
1/25/2007,9/1/2007,3,1.64839994907379,,,,
1/25/2007,10/1/2007,3,1.67789995670319,,,,
1/25/2007,11/1/2007,3,1.70739996433258,,,,
1/25/2007,12/1/2007,3,1.73689997196198,,,,
1/25/2007,1/1/2008,3,1.7548999786377,,,,
1/25/2007,2/1/2008,3,1.76240003108978,,,,
1/25/2007,3/1/2008,3,1.75390005111694,,,,
1/25/2007,4/1/2008,3,1.7179000377655,,,,
1/25/2007,5/1/2008,3,1.68540000915527,,,,
1/25/2007,6/1/2008,3,1.6739000082016,,,,
1/25/2007,7/1/2008,3,1.68289995193481,,,,
1/25/2007,2/1/2007,4,1.44410002231598,1.50049996376038,1.43099999427795,21504,
1/25/2007,3/1/2007,4,1.47409999370575,1.52999997138977,1.47000002861023,27769,
1/25/2007,4/1/2007,4,1.61459994316101,1.6603000164032,1.61249995231628,9929,
1/25/2007,5/1/2007,4,1.64409995079041,1.68799996376038,1.64310002326965,3193,
1/25/2007,6/1/2007,4,1.6680999994278,1.71490001678467,1.66530001163483,1546,
1/25/2007,7/1/2007,4,1.68210005760193,1.7282999753952,1.69599997997284,1774,
1/25/2007,8/1/2007,4,1.6826000213623,1.7150000333786,1.68499994277954,607,
1/25/2007,9/1/2007,4,1.6680999994278,1.70249998569489,1.682000041008,1353,
1/25/2007,10/1/2007,4,1.57009994983673,1.62000000476837,1.59249997138977,574,
1/25/2007,11/1/2007,4,1.54009997844696,0,0,43,
1/25/2007,12/1/2007,4,1.52059996128082,1.55499994754791,1.55499994754791,3,
1/25/2007,1/1/2008,4,1.52359998226166,1.55999994277954,1.55999994277954,1,
1/26/2007,3/1/2007,1,55.4199981689453,,,,
1/26/2007,4/1/2007,1,56.25,,,,
1/26/2007,5/1/2007,1,56.9700012207031,,,,
1/26/2007,6/1/2007,1,57.5900001525879,,,,
1/26/2007,7/1/2007,1,58.1399993896484,,,,
1/26/2007,8/1/2007,1,58.6300010681152,,,,
1/26/2007,9/1/2007,1,59.060001373291,,,,
1/26/2007,10/1/2007,1,59.4500007629395,,,,
1/26/2007,11/1/2007,1,59.810001373291,,,,
1/26/2007,12/1/2007,1,60.1300010681152,,,,
1/26/2007,1/1/2008,1,60.3899993896484,,,,
1/26/2007,2/1/2008,1,60.5900001525879,,,,
1/26/2007,3/1/2008,1,60.75,,,,
1/26/2007,4/1/2008,1,60.8499984741211,,,,
1/26/2007,5/1/2008,1,60.9199981689453,,,,
1/26/2007,6/1/2008,1,60.9900016784668,,,,
1/26/2007,7/1/2008,1,61.0299987792969,,,,
1/26/2007,8/1/2008,1,61.0499992370606,,,,
1/26/2007,9/1/2008,1,61.060001373291,,,,
1/26/2007,10/1/2008,1,61.0699996948242,,,,
1/26/2007,11/1/2008,1,61.0800018310547,,,,
1/26/2007,12/1/2008,1,61.0800018310547,,,,
1/26/2007,1/1/2009,1,61.0699996948242,,,,
1/26/2007,2/1/2009,1,61.060001373291,,,,
1/26/2007,3/1/2009,1,61.060001373291,,,,
1/26/2007,4/1/2009,1,61.0699996948242,,,,
1/26/2007,5/1/2009,1,61.0800018310547,,,,
1/26/2007,6/1/2009,1,61.0999984741211,,,,
1/26/2007,7/1/2009,1,61.0999984741211,,,,
1/26/2007,8/1/2009,1,61.0999984741211,,,,
1/26/2007,9/1/2009,1,61.0999984741211,,,,
1/26/2007,10/1/2009,1,61.0999984741211,,,,
1/26/2007,11/1/2009,1,61.0999984741211,,,,
1/26/2007,12/1/2009,1,61.0999984741211,,,,
1/26/2007,1/1/2010,1,61.0800018310547,,,,
1/26/2007,2/1/2010,1,61.060001373291,,,,
1/26/2007,3/1/2010,1,61.0400009155273,,,,
1/26/2007,4/1/2010,1,61.0299987792969,,,,
1/26/2007,5/1/2010,1,61.0200004577637,,,,
1/26/2007,6/1/2010,1,61.0099983215332,,,,
1/26/2007,7/1/2010,1,61,,,,
1/26/2007,8/1/2010,1,60.9900016784668,,,,
1/26/2007,9/1/2010,1,60.9799995422363,,,,
1/26/2007,10/1/2010,1,60.9700012207031,,,,
1/26/2007,11/1/2010,1,60.9599990844727,,,,
1/26/2007,12/1/2010,1,60.9500007629395,,,,
1/26/2007,1/1/2011,1,60.939998626709,,,,
1/26/2007,2/1/2011,1,60.9300003051758,,,,
1/26/2007,3/1/2011,1,60.9199981689453,,,,
1/26/2007,4/1/2011,1,60.9099998474121,,,,
1/26/2007,5/1/2011,1,60.9000015258789,,,,
1/26/2007,6/1/2011,1,60.9000015258789,,,,
1/26/2007,7/1/2011,1,60.9000015258789,,,,
1/26/2007,8/1/2011,1,60.9000015258789,,,,
1/26/2007,9/1/2011,1,60.9000015258789,,,,
1/26/2007,10/1/2011,1,60.9000015258789,,,,
1/26/2007,11/1/2011,1,60.9000015258789,,,,
1/26/2007,12/1/2011,1,60.9000015258789,,,,
1/26/2007,1/1/2012,1,60.9000015258789,,,,
1/26/2007,2/1/2012,1,60.9000015258789,,,,
1/26/2007,3/1/2012,1,60.9000015258789,,,,
1/26/2007,4/1/2012,1,60.9000015258789,,,,
1/26/2007,5/1/2012,1,60.9000015258789,,,,
1/26/2007,6/1/2012,1,60.9000015258789,,,,
1/26/2007,7/1/2012,1,60.9000015258789,,,,
1/26/2007,8/1/2012,1,60.9000015258789,,,,
1/26/2007,9/1/2012,1,60.9000015258789,,,,
1/26/2007,10/1/2012,1,60.9000015258789,,,,
1/26/2007,11/1/2012,1,60.9000015258789,,,,
1/26/2007,12/1/2012,1,60.9000015258789,,,,
1/26/2007,2/1/2007,3,1.59140002727509,,,,
1/26/2007,3/1/2007,3,1.60140001773834,,,,
1/26/2007,4/1/2007,3,1.60989999771118,,,,
1/26/2007,5/1/2007,3,1.61539995670319,,,,
1/26/2007,6/1/2007,3,1.62539994716644,,,,
1/26/2007,7/1/2007,3,1.64240002632141,,,,
1/26/2007,8/1/2007,3,1.66439998149872,,,,
1/26/2007,9/1/2007,3,1.68739998340607,,,,
1/26/2007,10/1/2007,3,1.71640002727509,,,,
1/26/2007,11/1/2007,3,1.74539995193481,,,,
1/26/2007,12/1/2007,3,1.77439999580383,,,,
1/26/2007,1/1/2008,3,1.79240000247955,,,,
1/26/2007,2/1/2008,3,1.79990005493164,,,,
1/26/2007,3/1/2008,3,1.79139995574951,,,,
1/26/2007,4/1/2008,3,1.7548999786377,,,,
1/26/2007,5/1/2008,3,1.72189998626709,,,,
1/26/2007,6/1/2008,3,1.70990002155304,,,,
1/26/2007,7/1/2008,3,1.71889996528626,,,,
1/26/2007,2/1/2007,4,1.48339998722076,1.48500001430511,1.44799995422363,16125,
1/26/2007,3/1/2007,4,1.51499998569489,1.51660001277924,1.48039996623993,22969,
1/26/2007,4/1/2007,4,1.64950001239777,1.65499997138977,1.62450003623962,7722,
1/26/2007,5/1/2007,4,1.67799997329712,1.67830002307892,1.66279995441437,2828,
1/26/2007,6/1/2007,4,1.70099997520447,1.68850004673004,1.68149995803833,1834,
1/26/2007,7/1/2007,4,1.7150000333786,1.71270000934601,1.70899999141693,1787,
1/26/2007,8/1/2007,4,1.71549999713898,1.71599996089935,1.70500004291534,479,
1/26/2007,9/1/2007,4,1.70050001144409,1.71249997615814,1.69000005722046,624,
1/26/2007,10/1/2007,4,1.60300004482269,1.60130000114441,1.60130000114441,99,
1/26/2007,11/1/2007,4,1.57299995422363,1.56500005722046,1.56500005722046,119,
1/26/2007,12/1/2007,4,1.55350005626678,1.5460000038147,1.53999996185303,13,
1/26/2007,1/1/2008,4,1.55649995803833,1.54999995231628,1.54999995231628,3,
1/29/2007,3/1/2007,1,54.0099983215332,55.9599990844727,53.75,209141,
1/29/2007,4/1/2007,1,54.7700004577637,56.75,54.6100006103516,68168,
1/29/2007,5/1/2007,1,55.4900016784668,57.4000015258789,55.3899993896484,17077,
1/29/2007,6/1/2007,1,56.1199989318848,58.0999984741211,56,11067,
1/29/2007,7/1/2007,1,56.6800003051758,58.6300010681152,56.5200004577637,1229,
1/29/2007,8/1/2007,1,57.1800003051758,58.3499984741211,57.060001373291,1531,
1/29/2007,9/1/2007,1,57.6199989318848,58.5999984741211,58.0499992370605,3309,
1/29/2007,10/1/2007,1,58.0299987792969,0,0,1977,
1/29/2007,11/1/2007,1,58.4000015258789,0,0,1010,
1/29/2007,12/1/2007,1,58.7299995422363,60.4500007629395,58.5999984741211,11078,
1/29/2007,1/1/2008,1,59.0099983215332,0,0,0,
1/29/2007,2/1/2008,1,59.2299995422363,0,0,0,
1/29/2007,3/1/2008,1,59.4099998474121,0,0,725,
1/29/2007,4/1/2008,1,59.5299987792969,0,0,86,
1/29/2007,5/1/2008,1,59.6199989318848,61,61,1,
1/29/2007,6/1/2008,1,59.7099990844727,0,0,585,
1/29/2007,7/1/2008,1,59.7700004577637,0,0,0,
1/29/2007,8/1/2008,1,59.810001373291,0,0,0,
1/29/2007,9/1/2008,1,59.8499984741211,0,0,0,
1/29/2007,10/1/2008,1,59.8800010681152,0,0,0,
1/29/2007,11/1/2008,1,59.9099998474121,0,0,500,
1/29/2007,12/1/2008,1,59.9300003051758,61.25,59.9099998474121,7127,
1/29/2007,1/1/2009,1,59.9300003051758,0,0,250,
1/29/2007,2/1/2009,1,59.9300003051758,0,0,150,
1/29/2007,3/1/2009,1,59.9300003051758,0,0,0,
1/29/2007,4/1/2009,1,59.939998626709,0,0,0,
1/29/2007,5/1/2009,1,59.9500007629395,0,0,0,
1/29/2007,6/1/2009,1,59.9700012207031,0,0,1000,
1/29/2007,7/1/2009,1,59.9799995422363,0,0,0,
1/29/2007,8/1/2009,1,59.9900016784668,0,0,0,
1/29/2007,9/1/2009,1,60,0,0,0,
1/29/2007,10/1/2009,1,60.0099983215332,0,0,0,
1/29/2007,11/1/2009,1,60.0200004577637,0,0,0,
1/29/2007,12/1/2009,1,60.0299987792969,60.5099983215332,60.5099983215332,1158,
1/29/2007,1/1/2010,1,60.0099983215332,0,0,0,
1/29/2007,2/1/2010,1,59.9900016784668,0,0,0,
1/29/2007,3/1/2010,1,59.9700012207031,0,0,0,
1/29/2007,4/1/2010,1,59.9599990844727,0,0,0,
1/29/2007,5/1/2010,1,59.9500007629395,0,0,0,
1/29/2007,6/1/2010,1,59.939998626709,0,0,0,
1/29/2007,7/1/2010,1,59.9300003051758,0,0,0,
1/29/2007,8/1/2010,1,59.9199981689453,0,0,0,
1/29/2007,9/1/2010,1,59.9099998474121,0,0,0,
1/29/2007,10/1/2010,1,59.9000015258789,0,0,0,
1/29/2007,11/1/2010,1,59.8899993896484,0,0,0,
1/29/2007,12/1/2010,1,59.8800010681152,60.9000015258789,60.5,1802,
1/29/2007,1/1/2011,1,59.8699989318848,0,0,0,
1/29/2007,2/1/2011,1,59.8600006103516,0,0,0,
1/29/2007,3/1/2011,1,59.8499984741211,0,0,0,
1/29/2007,4/1/2011,1,59.8400001525879,0,0,0,
1/29/2007,5/1/2011,1,59.8300018310547,0,0,0,
1/29/2007,6/1/2011,1,59.8300018310547,0,0,0,
1/29/2007,7/1/2011,1,59.8300018310547,0,0,0,
1/29/2007,8/1/2011,1,59.8300018310547,0,0,0,
1/29/2007,9/1/2011,1,59.8300018310547,0,0,0,
1/29/2007,10/1/2011,1,59.8300018310547,0,0,0,
1/29/2007,11/1/2011,1,59.8300018310547,0,0,0,
1/29/2007,12/1/2011,1,59.8300018310547,0,0,262,
1/29/2007,1/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,2/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,3/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,4/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,5/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,6/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,7/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,8/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,9/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,10/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,11/1/2012,1,59.8300018310547,0,0,0,
1/29/2007,12/1/2012,1,59.8300018310547,61,60.0999984741211,228,
1/29/2007,2/1/2007,3,1.5489000082016,1.61220002174377,1.54700005054474,18895,
1/29/2007,3/1/2007,3,1.55719995498657,1.62150001525879,1.55540001392365,40727,
1/29/2007,4/1/2007,3,1.5657000541687,1.62750005722046,1.56299996376038,7628,
1/29/2007,5/1/2007,3,1.57120001316071,1.62580001354218,1.57109999656677,2527,
1/29/2007,6/1/2007,3,1.58070003986359,1.64110004901886,1.58000004291534,3289,
1/29/2007,7/1/2007,3,1.59819996356964,1.65910005569458,1.5974999666214,1054,
1/29/2007,8/1/2007,3,1.62070000171661,1.6599999666214,1.62569999694824,244,
1/29/2007,9/1/2007,3,1.64370000362396,1.68299996852875,1.64979994297028,100,
1/29/2007,10/1/2007,3,1.67270004749298,1.70899999141693,1.67499995231628,37,
1/29/2007,11/1/2007,3,1.70169997215271,1.73749995231628,1.70500004291534,32,
1/29/2007,12/1/2007,3,1.73070001602173,1.7635999917984,1.73269999027252,329,
1/29/2007,1/1/2008,3,1.74870002269745,1.7849999666214,1.75499999523163,87,
1/29/2007,2/1/2008,3,1.75670003890991,1.76999998092651,1.76999998092651,2,
1/29/2007,3/1/2008,3,1.74870002269745,1.77499997615814,1.77499997615814,4,
1/29/2007,4/1/2008,3,1.71270000934601,0,0,0,
1/29/2007,5/1/2008,3,1.68019998073578,0,0,0,
1/29/2007,6/1/2008,3,1.6686999797821,0,0,0,
1/29/2007,7/1/2008,3,1.67770004272461,1.70249998569489,1.70249998569489,3,
1/29/2007,2/1/2007,4,1.44099998474121,1.49249994754791,1.43850004673004,12608,
1/29/2007,3/1/2007,4,1.47399997711182,1.52499997615814,1.47000002861023,20532,
1/29/2007,4/1/2007,4,1.60899996757507,1.65499997138977,1.60749995708466,5348,
1/29/2007,5/1/2007,4,1.63750004768372,1.68340003490448,1.63610005378723,1875,
1/29/2007,6/1/2007,4,1.66050004959106,1.68700003623962,1.66149997711182,991,
1/29/2007,7/1/2007,4,1.67400002479553,1.70500004291534,1.69000005722046,1018,
1/29/2007,8/1/2007,4,1.67400002479553,1.71000003814697,1.70000004768372,469,
1/29/2007,9/1/2007,4,1.65900003910065,1.69249999523163,1.69249999523163,240,
1/29/2007,10/1/2007,4,1.56149995326996,1.57500004768372,1.57500004768372,76,
1/29/2007,11/1/2007,4,1.53149998188019,0,0,2,
1/29/2007,12/1/2007,4,1.51199996471405,0,0,20,
1/29/2007,1/1/2008,4,1.51499998569489,0,0,18,
1/30/2007,5/1/2007,1,58.3300018310547,,,,
1/30/2007,6/1/2007,1,58.9199981689453,,,,
1/30/2007,7/1/2007,1,59.4500007629395,,,,
1/30/2007,8/1/2007,1,59.939998626709,,,,
1/30/2007,9/1/2007,1,60.3699989318848,,,,
1/30/2007,10/1/2007,1,60.7700004577637,,,,
1/30/2007,11/1/2007,1,61.1300010681152,,,,
1/30/2007,12/1/2007,1,61.4500007629395,,,,
1/30/2007,1/1/2008,1,61.7200012207031,,,,
1/30/2007,2/1/2008,1,61.9199981689453,,,,
1/30/2007,3/1/2008,1,62.0800018310547,,,,
1/30/2007,4/1/2008,1,62.1800003051758,,,,
1/30/2007,5/1/2008,1,62.2599983215332,,,,
1/30/2007,6/1/2008,1,62.3400001525879,,,,
1/30/2007,7/1/2008,1,62.3800010681152,,,,
1/30/2007,8/1/2008,1,62.3899993896484,,,,
1/30/2007,9/1/2008,1,62.4000015258789,,,,
1/30/2007,10/1/2008,1,62.4000015258789,,,,
1/30/2007,11/1/2008,1,62.4000015258789,,,,
1/30/2007,12/1/2008,1,62.4000015258789,,,,
1/30/2007,1/1/2009,1,62.3899993896484,,,,
1/30/2007,2/1/2009,1,62.3899993896484,,,,
1/30/2007,3/1/2009,1,62.3899993896484,,,,
1/30/2007,4/1/2009,1,62.3899993896484,,,,
1/30/2007,5/1/2009,1,62.3899993896484,,,,
1/30/2007,6/1/2009,1,62.4000015258789,,,,
1/30/2007,7/1/2009,1,62.4000015258789,,,,
1/30/2007,8/1/2009,1,62.4000015258789,,,,
1/30/2007,9/1/2009,1,62.4000015258789,,,,
1/30/2007,10/1/2009,1,62.4000015258789,,,,
1/30/2007,11/1/2009,1,62.4000015258789,,,,
1/30/2007,12/1/2009,1,62.4000015258789,,,,
1/30/2007,1/1/2010,1,62.3800010681152,,,,
1/30/2007,2/1/2010,1,62.3600006103516,,,,
1/30/2007,3/1/2010,1,62.3400001525879,,,,
1/30/2007,4/1/2010,1,62.3199996948242,,,,
1/30/2007,5/1/2010,1,62.2999992370606,,,,
1/30/2007,6/1/2010,1,62.2799987792969,,,,
1/30/2007,7/1/2010,1,62.2599983215332,,,,
1/30/2007,8/1/2010,1,62.2400016784668,,,,
1/30/2007,9/1/2010,1,62.2200012207031,,,,
1/30/2007,10/1/2010,1,62.2000007629395,,,,
1/30/2007,11/1/2010,1,62.1800003051758,,,,
1/30/2007,12/1/2010,1,62.1599998474121,,,,
1/30/2007,1/1/2011,1,62.1399993896484,,,,
1/30/2007,2/1/2011,1,62.1199989318848,,,,
1/30/2007,3/1/2011,1,62.0999984741211,,,,
1/30/2007,4/1/2011,1,62.0800018310547,,,,
1/30/2007,5/1/2011,1,62.060001373291,,,,
1/30/2007,6/1/2011,1,62.0499992370606,,,,
1/30/2007,7/1/2011,1,62.0400009155273,,,,
1/30/2007,8/1/2011,1,62.0299987792969,,,,
1/30/2007,9/1/2011,1,62.0200004577637,,,,
1/30/2007,10/1/2011,1,62,,,,
1/30/2007,11/1/2011,1,61.9799995422363,,,,
1/30/2007,12/1/2011,1,61.9599990844727,,,,
1/30/2007,1/1/2012,1,61.9599990844727,,,,
1/30/2007,2/1/2012,1,61.9500007629395,,,,
1/30/2007,3/1/2012,1,61.939998626709,,,,
1/30/2007,4/1/2012,1,61.9300003051758,,,,
1/30/2007,5/1/2012,1,61.9199981689453,,,,
1/30/2007,6/1/2012,1,61.9099998474121,,,,
1/30/2007,7/1/2012,1,61.9000015258789,,,,
1/30/2007,8/1/2012,1,61.8899993896484,,,,
1/30/2007,9/1/2012,1,61.8800010681152,,,,
1/30/2007,10/1/2012,1,61.8699989318848,,,,
1/30/2007,11/1/2012,1,61.8600006103516,,,,
1/30/2007,12/1/2012,1,61.8600006103516,,,,
1/30/2007,3/1/2007,1,56.9700012207031,57.0499992370606,53.8199996948242,279880,
1/30/2007,4/1/2007,1,57.6599998474121,57.7099990844727,54.5999984741211,78142,
1/30/2007,2/1/2007,3,1.63800001144409,,,,
1/30/2007,3/1/2007,3,1.64579999446869,,,,
1/30/2007,4/1/2007,3,1.6492999792099,,,,
1/30/2007,5/1/2007,3,1.65079998970032,,,,
1/30/2007,6/1/2007,3,1.65729999542236,,,,
1/30/2007,7/1/2007,3,1.67330002784729,,,,
1/30/2007,8/1/2007,3,1.6952999830246,,,,
1/30/2007,9/1/2007,3,1.71829998493195,,,,
1/30/2007,10/1/2007,3,1.74730002880096,,,,
1/30/2007,11/1/2007,3,1.77629995346069,,,,
1/30/2007,12/1/2007,3,1.80480003356934,,,,
1/30/2007,1/1/2008,3,1.82130002975464,,,,
1/30/2007,2/1/2008,3,1.82879996299744,,,,
1/30/2007,3/1/2008,3,1.81980001926422,,,,
1/30/2007,4/1/2008,3,1.78229999542236,,,,
1/30/2007,5/1/2008,3,1.74829995632172,,,,
1/30/2007,6/1/2008,3,1.73629999160767,,,,
1/30/2007,7/1/2008,3,1.74629998207092,,,,
1/30/2007,2/1/2007,4,1.52129995822907,1.52499997615814,1.43680000305176,13283,
1/30/2007,3/1/2007,4,1.55079996585846,1.55499994754791,1.47070002555847,34646,
1/30/2007,4/1/2007,4,1.67949998378754,1.68149995803833,1.60979998111725,8822,
1/30/2007,5/1/2007,4,1.70749998092651,1.70770001411438,1.64079999923706,2680,
1/30/2007,6/1/2007,4,1.72950005531311,1.72769999504089,1.67139995098114,907,
1/30/2007,7/1/2007,4,1.74150002002716,1.70000004768372,1.68330001831055,730,
1/30/2007,8/1/2007,4,1.74150002002716,1.73360002040863,1.68799996376038,688,
1/30/2007,9/1/2007,4,1.72549998760223,1.66999995708466,1.66999995708466,1474,
1/30/2007,10/1/2007,4,1.62699997425079,1.625,1.58150005340576,263,
1/30/2007,11/1/2007,4,1.5974999666214,0,0,97,
1/30/2007,12/1/2007,4,1.57850003242493,0,0,67,
1/30/2007,1/1/2008,4,1.58249998092651,0,0,0,
1/31/2007,3/1/2007,1,58.1399993896484,58.2000007629395,55.75,315015,
1/31/2007,4/1/2007,1,58.8499984741211,58.9099998474121,56.5299987792969,123856,
1/31/2007,5/1/2007,1,59.5400009155273,59.5999984741211,57.2400016784668,33659,
1/31/2007,6/1/2007,1,60.1399993896484,60.2000007629395,57.8499984741211,22731,
1/31/2007,7/1/2007,1,60.6699981689453,60.7999992370606,58.5299987792969,9798,
1/31/2007,8/1/2007,1,61.1599998474121,60.5999984741211,59,4537,
1/31/2007,9/1/2007,1,61.5900001525879,60.9000015258789,60.7000007629395,2060,
1/31/2007,10/1/2007,1,61.9900016784668,61.4500007629395,59.7999992370606,2890,
1/31/2007,11/1/2007,1,62.3400001525879,62.1500015258789,60.3499984741211,1662,
1/31/2007,12/1/2007,1,62.6500015258789,62.6699981689453,60.3300018310547,19665,
1/31/2007,1/1/2008,1,62.9099998474121,62.2000007629395,60.75,687,
1/31/2007,2/1/2008,1,63.0999984741211,62.2000007629395,61,350,
1/31/2007,3/1/2008,1,63.2599983215332,62.5499992370605,62.5499992370605,903,
1/31/2007,4/1/2008,1,63.3600006103516,0,0,569,
1/31/2007,5/1/2008,1,63.4300003051758,0,0,11,
1/31/2007,6/1/2008,1,63.5,61.9000015258789,61.9000015258789,2906,
1/31/2007,7/1/2008,1,63.5200004577637,0,0,975,
1/31/2007,8/1/2008,1,63.5200004577637,0,0,0,
1/31/2007,9/1/2008,1,63.5200004577637,0,0,500,
1/31/2007,10/1/2008,1,63.5200004577637,0,0,450,
1/31/2007,11/1/2008,1,63.5200004577637,0,0,0,
1/31/2007,12/1/2008,1,63.5200004577637,63,61.75,7098,
1/31/2007,1/1/2009,1,63.5099983215332,0,0,0,
1/31/2007,2/1/2009,1,63.5,0,0,0,
1/31/2007,3/1/2009,1,63.4900016784668,0,0,0,
1/31/2007,4/1/2009,1,63.4799995422363,0,0,0,
1/31/2007,5/1/2009,1,63.4700012207031,0,0,0,
1/31/2007,6/1/2009,1,63.4599990844727,0,0,0,
1/31/2007,7/1/2009,1,63.4500007629395,0,0,0,
1/31/2007,8/1/2009,1,63.439998626709,0,0,0,
1/31/2007,9/1/2009,1,63.439998626709,0,0,0,
1/31/2007,10/1/2009,1,63.439998626709,0,0,0,
1/31/2007,11/1/2009,1,63.439998626709,0,0,300,
1/31/2007,12/1/2009,1,63.439998626709,63,62.25,1833,
1/31/2007,1/1/2010,1,63.4099998474121,0,0,0,
1/31/2007,2/1/2010,1,63.3899993896484,0,0,0,
1/31/2007,3/1/2010,1,63.3699989318848,0,0,0,
1/31/2007,4/1/2010,1,63.3499984741211,0,0,0,
1/31/2007,5/1/2010,1,63.3300018310547,0,0,0,
1/31/2007,6/1/2010,1,63.2999992370606,0,0,775,
1/31/2007,7/1/2010,1,63.2799987792969,0,0,0,
1/31/2007,8/1/2010,1,63.2599983215332,0,0,0,
1/31/2007,9/1/2010,1,63.2400016784668,0,0,0,
1/31/2007,10/1/2010,1,63.2200012207031,0,0,0,
1/31/2007,11/1/2010,1,63.2000007629395,0,0,0,
1/31/2007,12/1/2010,1,63.1800003051758,62,61.9599990844727,1096,
1/31/2007,1/1/2011,1,63.1599998474121,0,0,0,
1/31/2007,2/1/2011,1,63.1399993896484,0,0,0,
1/31/2007,3/1/2011,1,63.1199989318848,0,0,0,
1/31/2007,4/1/2011,1,63.0999984741211,0,0,0,
1/31/2007,5/1/2011,1,63.0800018310547,0,0,0,
1/31/2007,6/1/2011,1,63.0699996948242,0,0,0,
1/31/2007,7/1/2011,1,63.060001373291,0,0,0,
1/31/2007,8/1/2011,1,63.0499992370605,0,0,0,
1/31/2007,9/1/2011,1,63.0400009155273,0,0,0,
1/31/2007,10/1/2011,1,63.0200004577637,0,0,0,
1/31/2007,11/1/2011,1,63,0,0,0,
1/31/2007,12/1/2011,1,62.9799995422363,0,0,115,
1/31/2007,1/1/2012,1,62.9799995422363,0,0,0,
1/31/2007,2/1/2012,1,62.9700012207031,0,0,0,
1/31/2007,3/1/2012,1,62.9599990844727,0,0,0,
1/31/2007,4/1/2012,1,62.9500007629395,0,0,0,
1/31/2007,5/1/2012,1,62.939998626709,0,0,0,
1/31/2007,6/1/2012,1,62.9300003051758,0,0,0,
1/31/2007,7/1/2012,1,62.9199981689453,0,0,0,
1/31/2007,8/1/2012,1,62.9099998474121,0,0,0,
1/31/2007,9/1/2012,1,62.9000015258789,0,0,0,
1/31/2007,10/1/2012,1,62.8899993896484,0,0,0,
1/31/2007,11/1/2012,1,62.8800010681152,0,0,0,
1/31/2007,12/1/2012,1,62.8800010681152,62.3499984741211,61.5,57,
1/31/2007,2/1/2007,3,1.65460002422333,,,,
1/31/2007,8/1/2007,3,1.72130000591278,,,,
1/31/2007,9/1/2007,3,1.74380004405975,,,,
1/31/2007,10/1/2007,3,1.77230000495911,,,,
1/31/2007,12/1/2007,3,1.82879996299744,,,,
1/31/2007,2/1/2008,3,1.85130000114441,,,,
1/31/2007,3/1/2008,3,1.84230005741119,,,,
1/31/2007,4/1/2008,3,1.80480003356934,,,,
1/31/2007,5/1/2008,3,1.77079999446869,,,,
1/31/2007,6/1/2008,3,1.75880002975464,,,,
1/31/2007,7/1/2008,3,1.7688000202179,,,,
1/31/2007,3/1/2007,3,1.68379998207092,1.68499994277954,1.61800003051758,56898,
1/31/2007,4/1/2007,3,1.68130004405975,1.68499994277954,1.62030005455017,16946,
1/31/2007,5/1/2007,3,1.67830002307892,1.67999994754791,1.62000000476837,8394,
1/31/2007,6/1/2007,3,1.68280005455017,1.68270003795624,1.62880003452301,5831,
1/31/2007,7/1/2007,3,1.69930005073547,1.69599997997284,1.6467000246048,1747,
1/31/2007,11/1/2007,3,1.80079996585846,1.80299997329712,1.77649998664856,62,
1/31/2007,1/1/2008,3,1.84479999542236,1.84500002861023,1.807000041008,1044,
1/31/2007,2/1/2007,4,1.50090003013611,1.52999997138977,1.48000001907349,8385,
1/31/2007,3/1/2007,4,1.55239999294281,1.567999958992,1.51250004768372,40229,
1/31/2007,4/1/2007,4,1.69289994239807,1.69700002670288,1.64999997615814,15414,
1/31/2007,5/1/2007,4,1.72319996356964,1.72599995136261,1.67890000343323,3901,
1/31/2007,6/1/2007,4,1.74619996547699,1.74759995937347,1.71080005168915,1647,
1/31/2007,7/1/2007,4,1.75919997692108,1.75999999046326,1.72599995136261,861,
1/31/2007,8/1/2007,4,1.75969994068146,1.75750005245209,1.72319996356964,386,
1/31/2007,9/1/2007,4,1.7441999912262,1.74500000476837,1.74500000476837,451,
1/31/2007,10/1/2007,4,1.64619994163513,1.62000000476837,1.61749994754791,385,
1/31/2007,11/1/2007,4,1.61769998073578,1.61749994754791,1.61749994754791,246,
1/31/2007,12/1/2007,4,1.59920001029968,1.58500003814697,1.58500003814697,235,
1/31/2007,1/1/2008,4,1.60420000553131,0,0,407,
2/1/2007,3/1/2007,1,57.2999992370606,,,,
2/1/2007,4/1/2007,1,58.0200004577637,,,,
2/1/2007,5/1/2007,1,58.75,,,,
2/1/2007,6/1/2007,1,59.3699989318848,,,,
2/1/2007,7/1/2007,1,59.9099998474121,,,,
2/1/2007,8/1/2007,1,60.4099998474121,,,,
2/1/2007,9/1/2007,1,60.8499984741211,,,,
2/1/2007,10/1/2007,1,61.2599983215332,,,,
2/1/2007,11/1/2007,1,61.6199989318848,,,,
2/1/2007,12/1/2007,1,61.9300003051758,,,,
2/1/2007,1/1/2008,1,62.189998626709,,,,
2/1/2007,2/1/2008,1,62.3800010681152,,,,
2/1/2007,3/1/2008,1,62.5400009155274,,,,
2/1/2007,4/1/2008,1,62.6399993896484,,,,
2/1/2007,5/1/2008,1,62.7200012207031,,,,
2/1/2007,6/1/2008,1,62.7999992370606,,,,
2/1/2007,7/1/2008,1,62.8400001525879,,,,
2/1/2007,8/1/2008,1,62.8499984741211,,,,
2/1/2007,9/1/2008,1,62.8600006103516,,,,
2/1/2007,10/1/2008,1,62.8699989318848,,,,
2/1/2007,11/1/2008,1,62.8800010681152,,,,
2/1/2007,12/1/2008,1,62.8899993896484,,,,
2/1/2007,1/1/2009,1,62.8800010681152,,,,
2/1/2007,2/1/2009,1,62.8699989318848,,,,
2/1/2007,3/1/2009,1,62.8600006103516,,,,
2/1/2007,4/1/2009,1,62.8499984741211,,,,
2/1/2007,5/1/2009,1,62.8400001525879,,,,
2/1/2007,6/1/2009,1,62.8300018310547,,,,
2/1/2007,7/1/2009,1,62.8199996948242,,,,
2/1/2007,8/1/2009,1,62.810001373291,,,,
2/1/2007,9/1/2009,1,62.810001373291,,,,
2/1/2007,10/1/2009,1,62.810001373291,,,,
2/1/2007,11/1/2009,1,62.810001373291,,,,
2/1/2007,12/1/2009,1,62.810001373291,,,,
2/1/2007,1/1/2010,1,62.7799987792969,,,,
2/1/2007,2/1/2010,1,62.7599983215332,,,,
2/1/2007,3/1/2010,1,62.7400016784668,,,,
2/1/2007,4/1/2010,1,62.7200012207031,,,,
2/1/2007,5/1/2010,1,62.689998626709,,,,
2/1/2007,6/1/2010,1,62.6599998474121,,,,
2/1/2007,7/1/2010,1,62.6399993896484,,,,
2/1/2007,8/1/2010,1,62.6199989318848,,,,
2/1/2007,9/1/2010,1,62.5999984741211,,,,
2/1/2007,10/1/2010,1,62.5800018310547,,,,
2/1/2007,11/1/2010,1,62.560001373291,,,,
2/1/2007,12/1/2010,1,62.5400009155274,,,,
2/1/2007,1/1/2011,1,62.5200004577637,,,,
2/1/2007,2/1/2011,1,62.5,,,,
2/1/2007,3/1/2011,1,62.4799995422363,,,,
2/1/2007,4/1/2011,1,62.4599990844727,,,,
2/1/2007,5/1/2011,1,62.439998626709,,,,
2/1/2007,6/1/2011,1,62.4300003051758,,,,
2/1/2007,7/1/2011,1,62.4199981689453,,,,
2/1/2007,8/1/2011,1,62.4099998474121,,,,
2/1/2007,9/1/2011,1,62.4000015258789,,,,
2/1/2007,10/1/2011,1,62.3800010681152,,,,
2/1/2007,11/1/2011,1,62.3600006103516,,,,
2/1/2007,12/1/2011,1,62.3400001525879,,,,
2/1/2007,1/1/2012,1,62.3400001525879,,,,
2/1/2007,2/1/2012,1,62.3300018310547,,,,
2/1/2007,3/1/2012,1,62.3199996948242,,,,
2/1/2007,4/1/2012,1,62.310001373291,,,,
2/1/2007,5/1/2012,1,62.2999992370606,,,,
2/1/2007,6/1/2012,1,62.2900009155273,,,,
2/1/2007,7/1/2012,1,62.2799987792969,,,,
2/1/2007,8/1/2012,1,62.2700004577637,,,,
2/1/2007,9/1/2012,1,62.2599983215332,,,,
2/1/2007,10/1/2012,1,62.25,,,,
2/1/2007,11/1/2012,1,62.2400016784668,,,,
2/1/2007,12/1/2012,1,62.2400016784668,,,,
2/1/2007,3/1/2007,3,1.65890002250671,,,,
2/1/2007,4/1/2007,3,1.65950000286102,,,,
2/1/2007,5/1/2007,3,1.65849995613098,,,,
2/1/2007,6/1/2007,3,1.66550004482269,,,,
2/1/2007,7/1/2007,3,1.68299996852875,,,,
2/1/2007,8/1/2007,3,1.70550000667572,,,,
2/1/2007,9/1/2007,3,1.72899997234344,,,,
2/1/2007,10/1/2007,3,1.75800001621246,,,,
2/1/2007,11/1/2007,3,1.78649997711182,,,,
2/1/2007,12/1/2007,3,1.81449997425079,,,,
2/1/2007,1/1/2008,3,1.8309999704361,,,,
2/1/2007,2/1/2008,3,1.83749997615814,,,,
2/1/2007,3/1/2008,3,1.82799994945526,,,,
2/1/2007,4/1/2008,3,1.78999996185303,,,,
2/1/2007,5/1/2008,3,1.755499958992,,,,
2/1/2007,6/1/2008,3,1.74349999427795,,,,
2/1/2007,7/1/2008,3,1.75349998474121,,,,
2/1/2007,8/1/2008,3,1.7684999704361,,,,
2/1/2007,3/1/2007,4,1.52530002593994,1.55999994277954,1.50999999046326,25238,
2/1/2007,4/1/2007,4,1.66980004310608,1.7039999961853,1.66369998455048,10034,
2/1/2007,5/1/2007,4,1.70029997825623,1.73099994659424,1.692999958992,3093,
2/1/2007,6/1/2007,4,1.72430002689362,1.75629997253418,1.71899998188019,1619,
2/1/2007,7/1/2007,4,1.7393000125885,1.76199996471405,1.73399996757507,1068,
2/1/2007,8/1/2007,4,1.74179995059967,1.76499998569489,1.75849997997284,591,
2/1/2007,9/1/2007,4,1.72880005836487,1.76450002193451,1.73599994182587,1391,
2/1/2007,10/1/2007,4,1.63329994678497,1.64999997615814,1.64999997615814,753,
2/1/2007,11/1/2007,4,1.605299949646,1.62999999523163,1.62999999523163,5,
2/1/2007,12/1/2007,4,1.58780002593994,1.60259997844696,1.60230004787445,42,
2/1/2007,1/1/2008,4,1.59430003166199,0,0,107,
2/1/2007,2/1/2008,4,1.6143000125885,1.625,0,1.625,
2/2/2007,3/1/2007,1,59.0200004577637,,,,
2/2/2007,4/1/2007,1,59.7299995422363,,,,
2/2/2007,5/1/2007,1,60.4799995422363,,,,
2/2/2007,6/1/2007,1,61.1100006103516,,,,
2/2/2007,7/1/2007,1,61.6599998474121,,,,
2/2/2007,8/1/2007,1,62.1599998474121,,,,
2/2/2007,9/1/2007,1,62.6100006103516,,,,
2/2/2007,10/1/2007,1,63.0200004577637,,,,
2/2/2007,11/1/2007,1,63.3800010681152,,,,
2/2/2007,12/1/2007,1,63.689998626709,,,,
2/2/2007,1/1/2008,1,63.9599990844727,,,,
2/2/2007,2/1/2008,1,64.1800003051758,,,,
2/2/2007,3/1/2008,1,64.3499984741211,,,,
2/2/2007,4/1/2008,1,64.4599990844727,,,,
2/2/2007,5/1/2008,1,64.5500030517578,,,,
2/2/2007,6/1/2008,1,64.6399993896484,,,,
2/2/2007,7/1/2008,1,64.6900024414063,,,,
2/2/2007,8/1/2008,1,64.7099990844727,,,,
2/2/2007,9/1/2008,1,64.7300033569336,,,,
2/2/2007,10/1/2008,1,64.75,,,,
2/2/2007,11/1/2008,1,64.7699966430664,,,,
2/2/2007,12/1/2008,1,64.7900009155273,,,,
2/2/2007,1/1/2009,1,64.7799987792969,,,,
2/2/2007,2/1/2009,1,64.7699966430664,,,,
2/2/2007,3/1/2009,1,64.7600021362305,,,,
2/2/2007,4/1/2009,1,64.75,,,,
2/2/2007,5/1/2009,1,64.7399978637695,,,,
2/2/2007,6/1/2009,1,64.7300033569336,,,,
2/2/2007,7/1/2009,1,64.7200012207031,,,,
2/2/2007,8/1/2009,1,64.7099990844727,,,,
2/2/2007,9/1/2009,1,64.7099990844727,,,,
2/2/2007,10/1/2009,1,64.7099990844727,,,,
2/2/2007,11/1/2009,1,64.7099990844727,,,,
2/2/2007,12/1/2009,1,64.7099990844727,,,,
2/2/2007,1/1/2010,1,64.6800003051758,,,,
2/2/2007,2/1/2010,1,64.6600036621094,,,,
2/2/2007,3/1/2010,1,64.6399993896484,,,,
2/2/2007,4/1/2010,1,64.620002746582,,,,
2/2/2007,5/1/2010,1,64.5899963378906,,,,
2/2/2007,6/1/2010,1,64.5599975585938,,,,
2/2/2007,7/1/2010,1,64.5400009155273,,,,
2/2/2007,8/1/2010,1,64.5199966430664,,,,
2/2/2007,9/1/2010,1,64.5,,,,
2/2/2007,10/1/2010,1,64.4800033569336,,,,
2/2/2007,11/1/2010,1,64.4599990844727,,,,
2/2/2007,12/1/2010,1,64.4400024414063,,,,
2/2/2007,1/1/2011,1,64.4199981689453,,,,
2/2/2007,2/1/2011,1,64.4000015258789,,,,
2/2/2007,3/1/2011,1,64.379997253418,,,,
2/2/2007,4/1/2011,1,64.3600006103516,,,,
2/2/2007,5/1/2011,1,64.3399963378906,,,,
2/2/2007,6/1/2011,1,64.3300018310547,,,,
2/2/2007,7/1/2011,1,64.3199996948242,,,,
2/2/2007,8/1/2011,1,64.3099975585938,,,,
2/2/2007,9/1/2011,1,64.3000030517578,,,,
2/2/2007,10/1/2011,1,64.2799987792969,,,,
2/2/2007,11/1/2011,1,64.2600021362305,,,,
2/2/2007,12/1/2011,1,64.2399978637695,,,,
2/2/2007,1/1/2012,1,64.2399978637695,,,,
2/2/2007,2/1/2012,1,64.2300033569336,,,,
2/2/2007,3/1/2012,1,64.2200012207031,,,,
2/2/2007,4/1/2012,1,64.2099990844727,,,,
2/2/2007,5/1/2012,1,64.1999969482422,,,,
2/2/2007,6/1/2012,1,64.1900024414062,,,,
2/2/2007,7/1/2012,1,64.1800003051758,,,,
2/2/2007,8/1/2012,1,64.1699981689453,,,,
2/2/2007,9/1/2012,1,64.1600036621094,,,,
2/2/2007,10/1/2012,1,64.1500015258789,,,,
2/2/2007,11/1/2012,1,64.1399993896484,,,,
2/2/2007,12/1/2012,1,64.1399993896484,,,,
2/2/2007,3/1/2007,3,1.68400001525879,,,,
2/2/2007,4/1/2007,3,1.68700003623962,,,,
2/2/2007,5/1/2007,3,1.69050002098084,,,,
2/2/2007,6/1/2007,3,1.69900000095367,,,,
2/2/2007,7/1/2007,3,1.71800005435944,,,,
2/2/2007,8/1/2007,3,1.74249994754791,,,,
2/2/2007,9/1/2007,3,1.76800000667572,,,,
2/2/2007,10/1/2007,3,1.79799997806549,,,,
2/2/2007,11/1/2007,3,1.82749998569489,,,,
2/2/2007,12/1/2007,3,1.85599994659424,,,,
2/2/2007,1/1/2008,3,1.87249994277954,,,,
2/2/2007,2/1/2008,3,1.87899994850159,,,,
2/2/2007,3/1/2008,3,1.869500041008,,,,
2/2/2007,4/1/2008,3,1.83150005340576,,,,
2/2/2007,5/1/2008,3,1.79700005054474,,,,
2/2/2007,6/1/2008,3,1.7849999666214,,,,
2/2/2007,7/1/2008,3,1.79499995708466,,,,
2/2/2007,8/1/2008,3,1.80999994277954,,,,
2/2/2007,3/1/2007,4,1.57290005683899,1.57700002193451,1.51999998092651,27750,
2/2/2007,4/1/2007,4,1.71290004253387,1.71350002288818,1.66299998760223,9531,
2/2/2007,5/1/2007,4,1.74339997768402,1.74290001392365,1.69609999656677,3911,
2/2/2007,6/1/2007,4,1.76789999008179,1.7664999961853,1.72000002861023,1162,
2/2/2007,7/1/2007,4,1.78390002250671,1.77999997138977,1.74030005931854,1288,
2/2/2007,8/1/2007,4,1.7878999710083,1.75650000572205,1.7496999502182,691,
2/2/2007,9/1/2007,4,1.77590000629425,1.74559998512268,1.74559998512268,676,
2/2/2007,10/1/2007,4,1.68040001392365,1.67250001430511,1.64999997615814,69,
2/2/2007,11/1/2007,4,1.65190005302429,0,0,58,
2/2/2007,12/1/2007,4,1.63390004634857,1.60749995708466,1.60749995708466,354,
2/2/2007,1/1/2008,4,1.64139997959137,1.61500000953674,1.61500000953674,2,
2/2/2007,2/1/2008,4,1.66240000724792,0,0,0,
2/5/2007,3/1/2007,1,58.7400016784668,,,,
2/5/2007,4/1/2007,1,59.3899993896484,,,,
2/5/2007,5/1/2007,1,60.189998626709,,,,
2/5/2007,6/1/2007,1,60.8600006103516,,,,
2/5/2007,7/1/2007,1,61.4199981689453,,,,
2/5/2007,8/1/2007,1,61.9199981689453,,,,
2/5/2007,9/1/2007,1,62.3800010681152,,,,
2/5/2007,10/1/2007,1,62.7900009155273,,,,
2/5/2007,11/1/2007,1,63.1500015258789,,,,
2/5/2007,12/1/2007,1,63.4700012207031,,,,
2/5/2007,1/1/2008,1,63.7400016784668,,,,
2/5/2007,2/1/2008,1,63.9599990844727,,,,
2/5/2007,3/1/2008,1,64.129997253418,,,,
2/5/2007,4/1/2008,1,64.2399978637695,,,,
2/5/2007,5/1/2008,1,64.3300018310547,,,,
2/5/2007,6/1/2008,1,64.4199981689453,,,,
2/5/2007,7/1/2008,1,64.4700012207031,,,,
2/5/2007,8/1/2008,1,64.4899978637695,,,,
2/5/2007,9/1/2008,1,64.5100021362305,,,,
2/5/2007,10/1/2008,1,64.5299987792969,,,,
2/5/2007,11/1/2008,1,64.5500030517578,,,,
2/5/2007,12/1/2008,1,64.5699996948242,,,,
2/5/2007,1/1/2009,1,64.5599975585938,,,,
2/5/2007,2/1/2009,1,64.5500030517578,,,,
2/5/2007,3/1/2009,1,64.5400009155273,,,,
2/5/2007,4/1/2009,1,64.5299987792969,,,,
2/5/2007,5/1/2009,1,64.5199966430664,,,,
2/5/2007,6/1/2009,1,64.5100021362305,,,,
2/5/2007,7/1/2009,1,64.5,,,,
2/5/2007,8/1/2009,1,64.4899978637695,,,,
2/5/2007,9/1/2009,1,64.4899978637695,,,,
2/5/2007,10/1/2009,1,64.4899978637695,,,,
2/5/2007,11/1/2009,1,64.4899978637695,,,,
2/5/2007,12/1/2009,1,64.4899978637695,,,,
2/5/2007,1/1/2010,1,64.4599990844727,,,,
2/5/2007,2/1/2010,1,64.4400024414063,,,,
2/5/2007,3/1/2010,1,64.4199981689453,,,,
2/5/2007,4/1/2010,1,64.4000015258789,,,,
2/5/2007,5/1/2010,1,64.370002746582,,,,
2/5/2007,6/1/2010,1,64.3399963378906,,,,
2/5/2007,7/1/2010,1,64.3199996948242,,,,
2/5/2007,8/1/2010,1,64.3000030517578,,,,
2/5/2007,9/1/2010,1,64.2799987792969,,,,
2/5/2007,10/1/2010,1,64.2600021362305,,,,
2/5/2007,11/1/2010,1,64.2399978637695,,,,
2/5/2007,12/1/2010,1,64.2200012207031,,,,
2/5/2007,1/1/2011,1,64.1999969482422,,,,
2/5/2007,2/1/2011,1,64.1800003051758,,,,
2/5/2007,3/1/2011,1,64.1600036621094,,,,
2/5/2007,4/1/2011,1,64.1399993896484,,,,
2/5/2007,5/1/2011,1,64.120002746582,,,,
2/5/2007,6/1/2011,1,64.1100006103516,,,,
2/5/2007,7/1/2011,1,64.0999984741211,,,,
2/5/2007,8/1/2011,1,64.0899963378906,,,,
2/5/2007,9/1/2011,1,64.0800018310547,,,,
2/5/2007,10/1/2011,1,64.0599975585937,,,,
2/5/2007,11/1/2011,1,64.0400009155273,,,,
2/5/2007,12/1/2011,1,64.0199966430664,,,,
2/5/2007,1/1/2012,1,64.0199966430664,,,,
2/5/2007,2/1/2012,1,64.0100021362305,,,,
2/5/2007,3/1/2012,1,64,,,,
2/5/2007,4/1/2012,1,63.9900016784668,,,,
2/5/2007,5/1/2012,1,63.9799995422363,,,,
2/5/2007,6/1/2012,1,63.9700012207031,,,,
2/5/2007,7/1/2012,1,63.9599990844727,,,,
2/5/2007,8/1/2012,1,63.9500007629395,,,,
2/5/2007,9/1/2012,1,63.939998626709,,,,
2/5/2007,10/1/2012,1,63.9300003051758,,,,
2/5/2007,11/1/2012,1,63.9199981689453,,,,
2/5/2007,12/1/2012,1,63.9199981689453,,,,
2/5/2007,3/1/2007,3,1.67560005187988,,,,
2/5/2007,4/1/2007,3,1.67659997940063,,,,
2/5/2007,5/1/2007,3,1.67809998989105,,,,
2/5/2007,6/1/2007,3,1.68509995937347,,,,
2/5/2007,7/1/2007,3,1.70360004901886,,,,
2/5/2007,8/1/2007,3,1.728600025177,,,,
2/5/2007,9/1/2007,3,1.75460004806519,,,,
2/5/2007,10/1/2007,3,1.78460001945496,,,,
2/5/2007,11/1/2007,3,1.81410002708435,,,,
2/5/2007,12/1/2007,3,1.8425999879837,,,,
2/5/2007,1/1/2008,3,1.85909998416901,,,,
2/5/2007,2/1/2008,3,1.86510002613068,,,,
2/5/2007,3/1/2008,3,1.8555999994278,,,,
2/5/2007,4/1/2008,3,1.81760001182556,,,,
2/5/2007,5/1/2008,3,1.78310000896454,,,,
2/5/2007,6/1/2008,3,1.77110004425049,,,,
2/5/2007,7/1/2008,3,1.78110003471375,,,,
2/5/2007,8/1/2008,3,1.79610002040863,,,,
2/5/2007,3/1/2007,4,1.5599000453949,1.59239995479584,1.54999995231628,25323,
2/5/2007,4/1/2007,4,1.69539999961853,1.72560000419617,1.69000005722046,7426,
2/5/2007,5/1/2007,4,1.72590005397797,1.75499999523163,1.72140002250671,3575,
2/5/2007,6/1/2007,4,1.75039994716644,1.77849996089935,1.74749994277954,1374,
2/5/2007,7/1/2007,4,1.76639997959137,1.79489994049072,1.76499998569489,1497,
2/5/2007,8/1/2007,4,1.77040004730225,1.78849995136261,1.7849999666214,467,
2/5/2007,9/1/2007,4,1.75740003585815,0,0,817,
2/5/2007,10/1/2007,4,1.66190004348755,1.67750000953674,1.67499995231628,108,
2/5/2007,11/1/2007,4,1.63390004634857,0,0,25,
2/5/2007,12/1/2007,4,1.61590003967285,1.62999999523163,1.62999999523163,194,
2/5/2007,1/1/2008,4,1.62390005588532,0,0,225,
2/5/2007,2/1/2008,4,1.64489996433258,0,0,1,
2/6/2007,4/1/2007,1,59.439998626709,,,,
2/6/2007,5/1/2007,1,60.0999984741211,,,,
2/6/2007,6/1/2007,1,60.7200012207031,,,,
2/6/2007,7/1/2007,1,61.2599983215332,,,,
2/6/2007,8/1/2007,1,61.7400016784668,,,,
2/6/2007,9/1/2007,1,62.1800003051758,,,,
2/6/2007,10/1/2007,1,62.5699996948242,,,,
2/6/2007,11/1/2007,1,62.9199981689453,,,,
2/6/2007,12/1/2007,1,63.2200012207031,,,,
2/6/2007,1/1/2008,1,63.4700012207031,,,,
2/6/2007,2/1/2008,1,63.6800003051758,,,,
2/6/2007,3/1/2008,1,63.8499984741211,,,,
2/6/2007,4/1/2008,1,63.9599990844727,,,,
2/6/2007,5/1/2008,1,64.0500030517578,,,,
2/6/2007,6/1/2008,1,64.1399993896484,,,,
2/6/2007,7/1/2008,1,64.1900024414062,,,,
2/6/2007,8/1/2008,1,64.2099990844727,,,,
2/6/2007,9/1/2008,1,64.2300033569336,,,,
2/6/2007,10/1/2008,1,64.25,,,,
2/6/2007,11/1/2008,1,64.2699966430664,,,,
2/6/2007,12/1/2008,1,64.2900009155273,,,,
2/6/2007,1/1/2009,1,64.2799987792969,,,,
2/6/2007,2/1/2009,1,64.2699966430664,,,,
2/6/2007,3/1/2009,1,64.2600021362305,,,,
2/6/2007,4/1/2009,1,64.25,,,,
2/6/2007,5/1/2009,1,64.2399978637695,,,,
2/6/2007,6/1/2009,1,64.2200012207031,,,,
2/6/2007,7/1/2009,1,64.1999969482422,,,,
2/6/2007,8/1/2009,1,64.1800003051758,,,,
2/6/2007,9/1/2009,1,64.1699981689453,,,,
2/6/2007,10/1/2009,1,64.1600036621094,,,,
2/6/2007,11/1/2009,1,64.1500015258789,,,,
2/6/2007,12/1/2009,1,64.1399993896484,,,,
2/6/2007,1/1/2010,1,64.1100006103516,,,,
2/6/2007,2/1/2010,1,64.0800018310547,,,,
2/6/2007,3/1/2010,1,64.0500030517578,,,,
2/6/2007,4/1/2010,1,64.0199966430664,,,,
2/6/2007,5/1/2010,1,63.9900016784668,,,,
2/6/2007,6/1/2010,1,63.9599990844727,,,,
2/6/2007,7/1/2010,1,63.9300003051758,,,,
2/6/2007,8/1/2010,1,63.9000015258789,,,,
2/6/2007,9/1/2010,1,63.8699989318848,,,,
2/6/2007,10/1/2010,1,63.8400001525879,,,,
2/6/2007,11/1/2010,1,63.810001373291,,,,
2/6/2007,12/1/2010,1,63.7799987792969,,,,
2/6/2007,1/1/2011,1,63.7599983215332,,,,
2/6/2007,2/1/2011,1,63.7400016784668,,,,
2/6/2007,3/1/2011,1,63.7200012207031,,,,
2/6/2007,4/1/2011,1,63.7000007629395,,,,
2/6/2007,5/1/2011,1,63.6800003051758,,,,
2/6/2007,6/1/2011,1,63.6599998474121,,,,
2/6/2007,7/1/2011,1,63.6399993896484,,,,
2/6/2007,8/1/2011,1,63.6199989318848,,,,
2/6/2007,9/1/2011,1,63.5999984741211,,,,
2/6/2007,10/1/2011,1,63.5800018310547,,,,
2/6/2007,11/1/2011,1,63.560001373291,,,,
2/6/2007,12/1/2011,1,63.5400009155273,,,,
2/6/2007,1/1/2012,1,63.5400009155273,,,,
2/6/2007,2/1/2012,1,63.5299987792969,,,,
2/6/2007,3/1/2012,1,63.5200004577637,,,,
2/6/2007,4/1/2012,1,63.5099983215332,,,,
2/6/2007,5/1/2012,1,63.5,,,,
2/6/2007,6/1/2012,1,63.4900016784668,,,,
2/6/2007,7/1/2012,1,63.4799995422363,,,,
2/6/2007,8/1/2012,1,63.4700012207031,,,,
2/6/2007,9/1/2012,1,63.4599990844727,,,,
2/6/2007,10/1/2012,1,63.4500007629395,,,,
2/6/2007,11/1/2012,1,63.439998626709,,,,
2/6/2007,12/1/2012,1,63.439998626709,,,,
2/6/2007,3/1/2007,1,58.8800010681152,59.9900016784668,58.5,276430,
2/6/2007,3/1/2007,3,1.69089996814728,,,,
2/6/2007,4/1/2007,3,1.68789994716644,,,,
2/6/2007,5/1/2007,3,1.6849000453949,,,,
2/6/2007,6/1/2007,3,1.6904000043869,,,,
2/6/2007,7/1/2007,3,1.70840001106262,,,,
2/6/2007,8/1/2007,3,1.73339998722076,,,,
2/6/2007,9/1/2007,3,1.75940001010895,,,,
2/6/2007,10/1/2007,3,1.78989994525909,,,,
2/6/2007,11/1/2007,3,1.81990003585815,,,,
2/6/2007,12/1/2007,3,1.84889996051788,,,,
2/6/2007,1/1/2008,3,1.86539995670319,,,,
2/6/2007,2/1/2008,3,1.87090003490448,,,,
2/6/2007,3/1/2008,3,1.8614000082016,,,,
2/6/2007,4/1/2008,3,1.82340002059937,,,,
2/6/2007,5/1/2008,3,1.78890001773834,,,,
2/6/2007,6/1/2008,3,1.77690005302429,,,,
2/6/2007,7/1/2008,3,1.78690004348755,,,,
2/6/2007,8/1/2008,3,1.80190002918243,,,,
2/6/2007,3/1/2007,4,1.57249999046326,1.58899998664856,1.5595999956131,27374,
2/6/2007,4/1/2007,4,1.70000004768372,1.71899998188019,1.68900001049042,11486,
2/6/2007,5/1/2007,4,1.73049998283386,1.74940001964569,1.71979999542236,4405,
2/6/2007,6/1/2007,4,1.755499958992,1.77300000190735,1.74549996852875,2788,
2/6/2007,7/1/2007,4,1.77149999141693,1.78980004787445,1.76499998569489,1313,
2/6/2007,8/1/2007,4,1.77550005912781,1.79100000858307,1.76999998092651,811,
2/6/2007,9/1/2007,4,1.76199996471405,1.76310002803803,1.755499958992,657,
2/6/2007,10/1/2007,4,1.66649997234344,1.69000005722046,1.6599999666214,147,
2/6/2007,11/1/2007,4,1.63849997520447,1.63399994373322,1.63399994373322,4,
2/6/2007,12/1/2007,4,1.62049996852875,1.62000000476837,1.6139999628067,2,
2/6/2007,1/1/2008,4,1.62849998474121,1.62000000476837,1.62000000476837,1,
2/6/2007,2/1/2008,4,1.64950001239777,0,0,0,
2/7/2007,3/1/2007,1,57.7099990844727,,,,
2/7/2007,4/1/2007,1,58.3499984741211,,,,
2/7/2007,5/1/2007,1,59.0299987792969,,,,
2/7/2007,6/1/2007,1,59.5800018310547,,,,
2/7/2007,7/1/2007,1,60.0900001525879,,,,
2/7/2007,8/1/2007,1,60.5499992370605,,,,
2/7/2007,9/1/2007,1,60.9599990844727,,,,
2/7/2007,10/1/2007,1,61.3300018310547,,,,
2/7/2007,11/1/2007,1,61.6699981689453,,,,
2/7/2007,12/1/2007,1,61.9599990844727,,,,
2/7/2007,1/1/2008,1,62.2099990844727,,,,
2/7/2007,2/1/2008,1,62.4199981689453,,,,
2/7/2007,3/1/2008,1,62.5900001525879,,,,
2/7/2007,4/1/2008,1,62.7000007629395,,,,
2/7/2007,5/1/2008,1,62.7999992370606,,,,
2/7/2007,6/1/2008,1,62.8899993896484,,,,
2/7/2007,7/1/2008,1,62.939998626709,,,,
2/7/2007,8/1/2008,1,62.9599990844727,,,,
2/7/2007,9/1/2008,1,62.9799995422363,,,,
2/7/2007,10/1/2008,1,63,,,,
2/7/2007,11/1/2008,1,63.0200004577637,,,,
2/7/2007,12/1/2008,1,63.0400009155273,,,,
2/7/2007,1/1/2009,1,63.0299987792969,,,,
2/7/2007,2/1/2009,1,63.0200004577637,,,,
2/7/2007,3/1/2009,1,63.0099983215332,,,,
2/7/2007,4/1/2009,1,62.9900016784668,,,,
2/7/2007,5/1/2009,1,62.9700012207031,,,,
2/7/2007,6/1/2009,1,62.9500007629395,,,,
2/7/2007,7/1/2009,1,62.9300003051758,,,,
2/7/2007,8/1/2009,1,62.9099998474121,,,,
2/7/2007,9/1/2009,1,62.8899993896484,,,,
2/7/2007,10/1/2009,1,62.8699989318848,,,,
2/7/2007,11/1/2009,1,62.8600006103516,,,,
2/7/2007,12/1/2009,1,62.8499984741211,,,,
2/7/2007,1/1/2010,1,62.8199996948242,,,,
2/7/2007,2/1/2010,1,62.7999992370606,,,,
2/7/2007,3/1/2010,1,62.7799987792969,,,,
2/7/2007,4/1/2010,1,62.7599983215332,,,,
2/7/2007,5/1/2010,1,62.7400016784668,,,,
2/7/2007,6/1/2010,1,62.7099990844727,,,,
2/7/2007,7/1/2010,1,62.6800003051758,,,,
2/7/2007,8/1/2010,1,62.6500015258789,,,,
2/7/2007,9/1/2010,1,62.6300010681152,,,,
2/7/2007,10/1/2010,1,62.6100006103516,,,,
2/7/2007,11/1/2010,1,62.5900001525879,,,,
2/7/2007,12/1/2010,1,62.5699996948242,,,,
2/7/2007,1/1/2011,1,62.5499992370605,,,,
2/7/2007,2/1/2011,1,62.5299987792969,,,,
2/7/2007,3/1/2011,1,62.5099983215332,,,,
2/7/2007,4/1/2011,1,62.4900016784668,,,,
2/7/2007,5/1/2011,1,62.4799995422363,,,,
2/7/2007,6/1/2011,1,62.4700012207031,,,,
2/7/2007,7/1/2011,1,62.4599990844727,,,,
2/7/2007,8/1/2011,1,62.4500007629395,,,,
2/7/2007,9/1/2011,1,62.4300003051758,,,,
2/7/2007,10/1/2011,1,62.4099998474121,,,,
2/7/2007,11/1/2011,1,62.3899993896484,,,,
2/7/2007,12/1/2011,1,62.3699989318848,,,,
2/7/2007,1/1/2012,1,62.3699989318848,,,,
2/7/2007,2/1/2012,1,62.3600006103516,,,,
2/7/2007,3/1/2012,1,62.3499984741211,,,,
2/7/2007,4/1/2012,1,62.3400001525879,,,,
2/7/2007,5/1/2012,1,62.3300018310547,,,,
2/7/2007,6/1/2012,1,62.3199996948242,,,,
2/7/2007,7/1/2012,1,62.310001373291,,,,
2/7/2007,8/1/2012,1,62.2999992370606,,,,
2/7/2007,9/1/2012,1,62.2900009155273,,,,
2/7/2007,10/1/2012,1,62.2799987792969,,,,
2/7/2007,11/1/2012,1,62.2700004577637,,,,
2/7/2007,12/1/2012,1,62.2700004577637,,,,
2/7/2007,3/1/2007,3,1.666100025177,1.7224999666214,1.65600001811981,51271,
2/7/2007,4/1/2007,3,1.66209995746613,1.71169996261597,1.65299999713898,27711,
2/7/2007,5/1/2007,3,1.65810000896454,1.69799995422363,1.64950001239777,10755,
2/7/2007,6/1/2007,3,1.66159999370575,1.70389997959137,1.65499997138977,5189,
2/7/2007,7/1/2007,3,1.67809998989105,1.71350002288818,1.67400002479553,1579,
2/7/2007,8/1/2007,3,1.70210003852844,1.73849999904633,1.70550000667572,434,
2/7/2007,9/1/2007,3,1.72759997844696,1.73699998855591,1.72000002861023,528,
2/7/2007,10/1/2007,3,1.75709998607636,1.7940000295639,1.75,337,
2/7/2007,11/1/2007,3,1.78709995746613,1.81910002231598,1.81910002231598,711,
2/7/2007,12/1/2007,3,1.8150999546051,1.83749997615814,1.82000005245209,3597,
2/7/2007,1/1/2008,3,1.83109998703003,1.85749995708466,1.84239995479584,1318,
2/7/2007,2/1/2008,3,1.83560001850128,1.87249994277954,1.85500001907349,418,
2/7/2007,3/1/2008,3,1.8260999917984,1.86249995231628,1.86249995231628,51,
2/7/2007,4/1/2008,3,1.78810000419617,1.817999958992,1.817999958992,1,
2/7/2007,5/1/2008,3,1.75360000133514,0,0,0,
2/7/2007,6/1/2008,3,1.74160003662109,1.77100002765656,1.77100002765656,1,
2/7/2007,7/1/2008,3,1.75160002708435,0,0,0,
2/7/2007,8/1/2008,3,1.76660001277924,0,0,0,
2/7/2007,3/1/2007,4,1.54149997234344,1.5945999622345,1.5275000333786,35544,
2/7/2007,4/1/2007,4,1.66550004482269,1.7150000333786,1.6525000333786,22641,
2/7/2007,5/1/2007,4,1.69649994373322,1.74249994754791,1.68700003623962,10625,
2/7/2007,6/1/2007,4,1.72000002861023,1.76250004768372,1.71229994297028,3234,
2/7/2007,7/1/2007,4,1.73549997806549,1.77629995346069,1.72679996490479,1711,
2/7/2007,8/1/2007,4,1.73919999599457,1.78250002861023,1.72630000114441,2038,
2/7/2007,9/1/2007,4,1.72520005702972,1.77600002288818,1.71549999713898,1275,
2/7/2007,10/1/2007,4,1.62969994544983,0,0,517,
2/7/2007,11/1/2007,4,1.60169994831085,0,0,120,
2/7/2007,12/1/2007,4,1.58369994163513,1.63150000572205,1.63150000572205,114,
2/7/2007,1/1/2008,4,1.59119999408722,0,0,120,
2/7/2007,2/1/2008,4,1.61220002174377,0,0,0,
2/8/2007,3/1/2007,1,59.7099990844727,59.8699989318848,57.2999992370606,301777,
2/8/2007,4/1/2007,1,60.4300003051758,60.5999984741211,57.9500007629395,155852,
2/8/2007,5/1/2007,1,61.1300010681152,61.25,58.6800003051758,49042,
2/8/2007,6/1/2007,1,61.6800003051758,61.7999992370605,59.2200012207031,25538,
2/8/2007,7/1/2007,1,62.1800003051758,62.1500015258789,59.9199981689453,9470,
2/8/2007,8/1/2007,1,62.6300010681152,61.0800018310547,60.4500007629395,5076,
2/8/2007,9/1/2007,1,63.0299987792969,62.9000015258789,60.9799995422363,2363,
2/8/2007,10/1/2007,1,63.3899993896484,63.4500007629395,61.1800003051758,2347,
2/8/2007,11/1/2007,1,63.7200012207031,0,0,2459,
2/8/2007,12/1/2007,1,64.0100021362305,63.9700012207031,61.6599998474121,10993,
2/8/2007,1/1/2008,1,64.2600021362305,62.5999984741211,62.3499984741211,1796,
2/8/2007,2/1/2008,1,64.4700012207031,0,0,880,
2/8/2007,3/1/2008,1,64.6399993896484,0,0,3150,
2/8/2007,4/1/2008,1,64.7699966430664,0,0,2635,
2/8/2007,5/1/2008,1,64.870002746582,0,0,800,
2/8/2007,6/1/2008,1,64.9599990844727,63.2999992370606,63.0999984741211,5902,
2/8/2007,7/1/2008,1,65,0,0,100,
2/8/2007,8/1/2008,1,65.0100021362305,0,0,2400,
2/8/2007,9/1/2008,1,65.0199966430664,0,0,600,
2/8/2007,10/1/2008,1,65.0299987792969,0,0,635,
2/8/2007,11/1/2008,1,65.0400009155274,0,0,0,
2/8/2007,12/1/2008,1,65.0500030517578,64.2399978637695,63.5,3777,
2/8/2007,1/1/2009,1,65.0400009155274,0,0,0,
2/8/2007,2/1/2009,1,65.0199966430664,0,0,0,
2/8/2007,3/1/2009,1,65,0,0,0,
2/8/2007,4/1/2009,1,64.9800033569336,0,0,0,
2/8/2007,5/1/2009,1,64.9599990844727,0,0,0,
2/8/2007,6/1/2009,1,64.9400024414063,0,0,200,
2/8/2007,7/1/2009,1,64.9199981689453,0,0,0,
2/8/2007,8/1/2009,1,64.9000015258789,0,0,0,
2/8/2007,9/1/2009,1,64.879997253418,0,0,0,
2/8/2007,10/1/2009,1,64.8600006103516,0,0,0,
2/8/2007,11/1/2009,1,64.8399963378906,0,0,0,
2/8/2007,12/1/2009,1,64.8199996948242,64.5999984741211,63.0499992370605,1088,
2/8/2007,1/1/2010,1,64.7900009155273,0,0,0,
2/8/2007,2/1/2010,1,64.7699966430664,0,0,0,
2/8/2007,3/1/2010,1,64.75,0,0,0,
2/8/2007,4/1/2010,1,64.7300033569336,0,0,0,
2/8/2007,5/1/2010,1,64.6999969482422,0,0,0,
2/8/2007,6/1/2010,1,64.6699981689453,62.8499984741211,62.8499984741211,15,
2/8/2007,7/1/2010,1,64.6399993896484,0,0,0,
2/8/2007,8/1/2010,1,64.6100006103516,0,0,0,
2/8/2007,9/1/2010,1,64.5800018310547,0,0,0,
2/8/2007,10/1/2010,1,64.5599975585938,0,0,0,
2/8/2007,11/1/2010,1,64.5400009155273,0,0,0,
2/8/2007,12/1/2010,1,64.5199966430664,63.9000015258789,62.9000015258789,475,
2/8/2007,1/1/2011,1,64.5,0,0,0,
2/8/2007,2/1/2011,1,64.4800033569336,0,0,0,
2/8/2007,3/1/2011,1,64.4599990844727,0,0,0,
2/8/2007,4/1/2011,1,64.4400024414063,0,0,0,
2/8/2007,5/1/2011,1,64.4199981689453,0,0,0,
2/8/2007,6/1/2011,1,64.4100036621094,0,0,0,
2/8/2007,7/1/2011,1,64.4000015258789,0,0,0,
2/8/2007,8/1/2011,1,64.379997253418,0,0,0,
2/8/2007,9/1/2011,1,64.3600006103516,0,0,0,
2/8/2007,10/1/2011,1,64.3399963378906,0,0,0,
2/8/2007,11/1/2011,1,64.3199996948242,0,0,0,
2/8/2007,12/1/2011,1,64.3000030517578,0,0,56,
2/8/2007,1/1/2012,1,64.3000030517578,0,0,0,
2/8/2007,2/1/2012,1,64.2900009155273,0,0,0,
2/8/2007,3/1/2012,1,64.2799987792969,0,0,0,
2/8/2007,4/1/2012,1,64.2699966430664,0,0,0,
2/8/2007,5/1/2012,1,64.2600021362305,0,0,0,
2/8/2007,6/1/2012,1,64.25,0,0,0,
2/8/2007,7/1/2012,1,64.2399978637695,0,0,0,
2/8/2007,8/1/2012,1,64.2300033569336,0,0,0,
2/8/2007,9/1/2012,1,64.2200012207031,0,0,0,
2/8/2007,10/1/2012,1,64.2099990844727,0,0,0,
2/8/2007,11/1/2012,1,64.1999969482422,0,0,0,
2/8/2007,12/1/2012,1,64.1999969482422,0,0,160,
2/8/2007,3/1/2007,3,1.72500002384186,1.72950005531311,1.6554000377655,46336,
2/8/2007,4/1/2007,3,1.71949994564056,1.72350001335144,1.65199995040894,22933,
2/8/2007,5/1/2007,3,1.7150000333786,1.72000002861023,1.65729999542236,7618,
2/8/2007,6/1/2007,3,1.71749997138977,1.71770000457764,1.65799999237061,3150,
2/8/2007,7/1/2007,3,1.7335000038147,1.69459998607636,1.67030000686646,1207,
2/8/2007,8/1/2007,3,1.75699996948242,1.73399996757507,1.71000003814697,254,
2/8/2007,9/1/2007,3,1.78250002861023,1.73759996891022,1.73249995708466,187,
2/8/2007,10/1/2007,3,1.81149995326996,0,0,75,
2/8/2007,11/1/2007,3,1.84150004386902,1.80499994754791,1.79700005054474,114,
2/8/2007,12/1/2007,3,1.869500041008,1.86839997768402,1.82749998569489,1374,
2/8/2007,1/1/2008,3,1.8860000371933,0,0,683,
2/8/2007,2/1/2008,3,1.88999998569489,0,0,284,
2/8/2007,3/1/2008,3,1.87999999523163,0,0,534,
2/8/2007,4/1/2008,3,1.84150004386902,0,0,0,
2/8/2007,5/1/2008,3,1.80649995803833,0,0,25,
2/8/2007,6/1/2008,3,1.79449999332428,0,0,25,
2/8/2007,7/1/2008,3,1.80449998378754,0,0,0,
2/8/2007,8/1/2008,3,1.81949996948242,0,0,0,
2/8/2007,3/1/2007,4,1.59329998493195,1.60000002384186,1.5333000421524,33661,
2/8/2007,4/1/2007,4,1.71949994564056,1.72200000286102,1.65900003910065,19261,
2/8/2007,5/1/2007,4,1.75300002098084,1.75510001182556,1.69190001487732,8983,
2/8/2007,6/1/2007,4,1.77849996089935,1.77579998970032,1.71300005912781,3340,
2/8/2007,7/1/2007,4,1.79550004005432,1.79100000858307,1.7360999584198,1772,
2/8/2007,8/1/2007,4,1.80050003528595,1.79499995708466,1.74960005283356,728,
2/8/2007,9/1/2007,4,1.78699994087219,1.79499995708466,1.72749996185303,390,
2/8/2007,10/1/2007,4,1.69099998474121,1.63499999046326,1.63499999046326,32,
2/8/2007,11/1/2007,4,1.66250002384186,1.60749995708466,1.60749995708466,2,
2/8/2007,12/1/2007,4,1.64400005340576,0,0,0,
2/8/2007,1/1/2008,4,1.65149998664856,0,0,0,
2/8/2007,2/1/2008,4,1.67250001430511,0,0,0,
2/9/2007,3/1/2007,1,59.8899993896484,60.7999992370606,59.2999992370605,316792,
2/9/2007,4/1/2007,1,60.6300010681152,61.3699989318848,60.0299987792969,180080,
2/9/2007,5/1/2007,1,61.3300018310547,62.0200004577637,60.75,56526,
2/9/2007,6/1/2007,1,61.9099998474121,62.6199989318848,61.4000015258789,22781,
2/9/2007,7/1/2007,1,62.4099998474121,63.0800018310547,61.9500007629395,6092,
2/9/2007,8/1/2007,1,62.8499984741211,63.25,62.5,3260,
2/9/2007,9/1/2007,1,63.2400016784668,63.4000015258789,63.0999984741211,1384,
2/9/2007,10/1/2007,1,63.5900001525879,0,0,1971,
2/9/2007,11/1/2007,1,63.9099998474121,0,0,637,
2/9/2007,12/1/2007,1,64.1900024414062,64.7799987792969,63.7299995422363,10088,
2/9/2007,1/1/2008,1,64.4400024414063,64.6999969482422,64.6500015258789,1007,
2/9/2007,2/1/2008,1,64.6500015258789,64.8499984741211,64.8499984741211,965,
2/9/2007,3/1/2008,1,64.8199996948242,65.1500015258789,64.75,386,
2/9/2007,4/1/2008,1,64.9499969482422,0,0,25,
2/9/2007,5/1/2008,1,65.0500030517578,0,0,157,
2/9/2007,6/1/2008,1,65.1399993896484,65.0500030517578,64.8499984741211,1139,
2/9/2007,7/1/2008,1,65.1800003051758,0,0,200,
2/9/2007,8/1/2008,1,65.1900024414063,0,0,320,
2/9/2007,9/1/2008,1,65.1999969482422,0,0,165,
2/9/2007,10/1/2008,1,65.2099990844727,0,0,0,
2/9/2007,11/1/2008,1,65.2099990844727,0,0,0,
2/9/2007,12/1/2008,1,65.2099990844727,65.4100036621094,64.8499984741211,4798,
2/9/2007,1/1/2009,1,65.1999969482422,0,0,0,
2/9/2007,2/1/2009,1,65.1699981689453,0,0,0,
2/9/2007,3/1/2009,1,65.1399993896484,0,0,0,
2/9/2007,4/1/2009,1,65.1100006103516,0,0,0,
2/9/2007,5/1/2009,1,65.0800018310547,0,0,0,
2/9/2007,6/1/2009,1,65.0500030517578,0,0,431,
2/9/2007,7/1/2009,1,65.0199966430664,0,0,200,
2/9/2007,8/1/2009,1,64.9899978637695,0,0,0,
2/9/2007,9/1/2009,1,64.9499969482422,0,0,0,
2/9/2007,10/1/2009,1,64.9100036621094,0,0,0,
2/9/2007,11/1/2009,1,64.870002746582,0,0,0,
2/9/2007,12/1/2009,1,64.8399963378906,65,64.5999984741211,2396,
2/9/2007,1/1/2010,1,64.8099975585938,0,0,0,
2/9/2007,2/1/2010,1,64.7799987792969,0,0,0,
2/9/2007,3/1/2010,1,64.75,0,0,0,
2/9/2007,4/1/2010,1,64.7200012207031,0,0,0,
2/9/2007,5/1/2010,1,64.6900024414063,0,0,0,
2/9/2007,6/1/2010,1,64.6600036621094,0,0,400,
2/9/2007,7/1/2010,1,64.629997253418,0,0,0,
2/9/2007,8/1/2010,1,64.5999984741211,0,0,0,
2/9/2007,9/1/2010,1,64.5699996948242,0,0,0,
2/9/2007,10/1/2010,1,64.5400009155273,0,0,0,
2/9/2007,11/1/2010,1,64.5100021362305,0,0,0,
2/9/2007,12/1/2010,1,64.4800033569336,64.75,64.4000015258789,1277,
2/9/2007,1/1/2011,1,64.4499969482422,0,0,0,
2/9/2007,2/1/2011,1,64.4199981689453,0,0,0,
2/9/2007,3/1/2011,1,64.4000015258789,0,0,50,
2/9/2007,4/1/2011,1,64.379997253418,0,0,0,
2/9/2007,5/1/2011,1,64.3600006103516,0,0,0,
2/9/2007,6/1/2011,1,64.3399963378906,64.5,64.4000015258789,150,
2/9/2007,7/1/2011,1,64.3199996948242,0,0,0,
2/9/2007,8/1/2011,1,64.3000030517578,0,0,0,
2/9/2007,9/1/2011,1,64.2799987792969,0,0,0,
2/9/2007,10/1/2011,1,64.25,0,0,0,
2/9/2007,11/1/2011,1,64.2200012207031,0,0,0,
2/9/2007,12/1/2011,1,64.1999969482422,64.3499984741211,64.0999984741211,882,
2/9/2007,1/1/2012,1,64.1900024414062,0,0,0,
2/9/2007,2/1/2012,1,64.1800003051758,0,0,0,
2/9/2007,3/1/2012,1,64.1699981689453,0,0,0,
2/9/2007,4/1/2012,1,64.1600036621094,0,0,0,
2/9/2007,5/1/2012,1,64.1399993896484,0,0,0,
2/9/2007,6/1/2012,1,64.120002746582,0,0,0,
2/9/2007,7/1/2012,1,64.0999984741211,0,0,0,
2/9/2007,8/1/2012,1,64.0800018310547,0,0,0,
2/9/2007,9/1/2012,1,64.0699996948242,0,0,0,
2/9/2007,10/1/2012,1,64.0599975585937,0,0,0,
2/9/2007,11/1/2012,1,64.0500030517578,0,0,0,
2/9/2007,12/1/2012,1,64.0500030517578,64.629997253418,63.9000015258789,892,
2/9/2007,6/1/2007,3,1.71679997444153,,,,
2/9/2007,7/1/2007,3,1.73280000686646,,,,
2/9/2007,9/1/2007,3,1.78180003166199,,,,
2/9/2007,10/1/2007,3,1.81079995632172,,,,
2/9/2007,11/1/2007,3,1.84029996395111,,,,
2/9/2007,12/1/2007,3,1.86779999732971,,,,
2/9/2007,1/1/2008,3,1.88429999351501,,,,
2/9/2007,2/1/2008,3,1.8882999420166,,,,
2/9/2007,3/1/2008,3,1.87829995155334,,,,
2/9/2007,4/1/2008,3,1.83980000019074,,,,
2/9/2007,5/1/2008,3,1.80480003356934,,,,
2/9/2007,6/1/2008,3,1.792799949646,,,,
2/9/2007,7/1/2008,3,1.80280005931854,,,,
2/9/2007,8/1/2008,3,1.81780004501343,,,,
2/9/2007,3/1/2007,3,1.72510004043579,1.74199998378754,1.71000003814697,42266,
2/9/2007,4/1/2007,3,1.71979999542236,1.7335000038147,1.7043000459671,22495,
2/9/2007,5/1/2007,3,1.71480000019074,1.72699999809265,1.69959998130798,9214,
2/9/2007,8/1/2007,3,1.75629997253418,1.76499998569489,1.74860000610352,159,
2/9/2007,3/1/2007,4,1.61479997634888,1.63250005245209,1.58140003681183,31664,
2/9/2007,4/1/2007,4,1.73179996013641,1.74820005893707,1.70879995822907,22758,
2/9/2007,5/1/2007,4,1.76279997825623,1.77690005302429,1.74609994888306,8891,
2/9/2007,6/1/2007,4,1.78579998016357,1.80079996585846,1.76900005340576,5122,
2/9/2007,7/1/2007,4,1.80130004882813,1.80879998207092,1.78900003433228,1465,
2/9/2007,8/1/2007,4,1.80529999732971,1.82000005245209,1.7940000295639,1535,
2/9/2007,9/1/2007,4,1.78980004787445,1.79449999332428,1.7820999622345,1290,
2/9/2007,10/1/2007,4,1.69379997253418,1.70749998092651,1.70700001716614,632,
2/9/2007,11/1/2007,4,1.66480004787445,0,0,342,
2/9/2007,12/1/2007,4,1.64530003070831,0,0,336,
2/9/2007,1/1/2008,4,1.65279996395111,0,0,130,
2/9/2007,2/1/2008,4,1.67379999160767,0,0,0,
2/12/2007,5/1/2007,1,59.3699989318848,,,,
2/12/2007,6/1/2007,1,59.9900016784668,,,,
2/12/2007,7/1/2007,1,60.5200004577637,,,,
2/12/2007,8/1/2007,1,60.9900016784668,,,,
2/12/2007,9/1/2007,1,61.4099998474121,,,,
2/12/2007,10/1/2007,1,61.7900009155273,,,,
2/12/2007,11/1/2007,1,62.1399993896484,,,,
2/12/2007,12/1/2007,1,62.4500007629395,,,,
2/12/2007,1/1/2008,1,62.7099990844727,,,,
2/12/2007,2/1/2008,1,62.9199981689453,,,,
2/12/2007,3/1/2008,1,63.0999984741211,,,,
2/12/2007,4/1/2008,1,63.2400016784668,,,,
2/12/2007,5/1/2008,1,63.3499984741211,,,,
2/12/2007,6/1/2008,1,63.4599990844727,,,,
2/12/2007,7/1/2008,1,63.5200004577637,,,,
2/12/2007,8/1/2008,1,63.5499992370606,,,,
2/12/2007,9/1/2008,1,63.5800018310547,,,,
2/12/2007,10/1/2008,1,63.5999984741211,,,,
2/12/2007,11/1/2008,1,63.6199989318848,,,,
2/12/2007,12/1/2008,1,63.6300010681152,,,,
2/12/2007,1/1/2009,1,63.6199989318848,,,,
2/12/2007,2/1/2009,1,63.5999984741211,,,,
2/12/2007,3/1/2009,1,63.5800018310547,,,,
2/12/2007,4/1/2009,1,63.560001373291,,,,
2/12/2007,5/1/2009,1,63.5400009155273,,,,
2/12/2007,6/1/2009,1,63.5200004577637,,,,
2/12/2007,7/1/2009,1,63.5,,,,
2/12/2007,8/1/2009,1,63.4799995422363,,,,
2/12/2007,9/1/2009,1,63.4599990844727,,,,
2/12/2007,10/1/2009,1,63.439998626709,,,,
2/12/2007,11/1/2009,1,63.4199981689453,,,,
2/12/2007,12/1/2009,1,63.4099998474121,,,,
2/12/2007,1/1/2010,1,63.3800010681152,,,,
2/12/2007,2/1/2010,1,63.3499984741211,,,,
2/12/2007,3/1/2010,1,63.3199996948242,,,,
2/12/2007,4/1/2010,1,63.2900009155273,,,,
2/12/2007,5/1/2010,1,63.2599983215332,,,,
2/12/2007,6/1/2010,1,63.2299995422363,,,,
2/12/2007,7/1/2010,1,63.2000007629395,,,,
2/12/2007,8/1/2010,1,63.1699981689453,,,,
2/12/2007,9/1/2010,1,63.1399993896484,,,,
2/12/2007,10/1/2010,1,63.1100006103516,,,,
2/12/2007,11/1/2010,1,63.0800018310547,,,,
2/12/2007,12/1/2010,1,63.0499992370605,,,,
2/12/2007,1/1/2011,1,63.0200004577637,,,,
2/12/2007,2/1/2011,1,62.9900016784668,,,,
2/12/2007,3/1/2011,1,62.9700012207031,,,,
2/12/2007,4/1/2011,1,62.9500007629395,,,,
2/12/2007,5/1/2011,1,62.9300003051758,,,,
2/12/2007,6/1/2011,1,62.9099998474121,,,,
2/12/2007,7/1/2011,1,62.8899993896484,,,,
2/12/2007,8/1/2011,1,62.8699989318848,,,,
2/12/2007,9/1/2011,1,62.8499984741211,,,,
2/12/2007,10/1/2011,1,62.8199996948242,,,,
2/12/2007,11/1/2011,1,62.7900009155273,,,,
2/12/2007,12/1/2011,1,62.7700004577637,,,,
2/12/2007,1/1/2012,1,62.7599983215332,,,,
2/12/2007,2/1/2012,1,62.75,,,,
2/12/2007,3/1/2012,1,62.7400016784668,,,,
2/12/2007,4/1/2012,1,62.7299995422363,,,,
2/12/2007,5/1/2012,1,62.7099990844727,,,,
2/12/2007,6/1/2012,1,62.689998626709,,,,
2/12/2007,7/1/2012,1,62.6699981689453,,,,
2/12/2007,8/1/2012,1,62.6500015258789,,,,
2/12/2007,9/1/2012,1,62.6399993896484,,,,
2/12/2007,10/1/2012,1,62.6300010681152,,,,
2/12/2007,11/1/2012,1,62.6199989318848,,,,
2/12/2007,12/1/2012,1,62.6199989318848,,,,
2/12/2007,3/1/2007,1,57.810001373291,59.7599983215332,57.3800010681152,277173,
2/12/2007,4/1/2007,1,58.6300010681152,60.5999984741211,58.1500015258789,157546,
2/12/2007,3/1/2007,3,1.64540004730225,,,,
2/12/2007,4/1/2007,3,1.64769995212555,,,,
2/12/2007,5/1/2007,3,1.64869999885559,,,,
2/12/2007,6/1/2007,3,1.65520000457764,,,,
2/12/2007,7/1/2007,3,1.67369997501373,,,,
2/12/2007,8/1/2007,3,1.69869995117188,,,,
2/12/2007,9/1/2007,3,1.72469997406006,,,,
2/12/2007,10/1/2007,3,1.75520002841949,,,,
2/12/2007,11/1/2007,3,1.78670001029968,,,,
2/12/2007,12/1/2007,3,1.81519997119904,,,,
2/12/2007,1/1/2008,3,1.83270001411438,,,,
2/12/2007,2/1/2008,3,1.83770000934601,,,,
2/12/2007,3/1/2008,3,1.8286999464035,,,,
2/12/2007,4/1/2008,3,1.79120004177094,,,,
2/12/2007,5/1/2008,3,1.75720000267029,,,,
2/12/2007,6/1/2008,3,1.74670004844666,,,,
2/12/2007,7/1/2008,3,1.75769996643066,,,,
2/12/2007,8/1/2008,3,1.77369999885559,,,,
2/12/2007,3/1/2007,4,1.55270004272461,1.60500001907349,1.54419994354248,32825,
2/12/2007,4/1/2007,4,1.67920005321503,1.72490000724792,1.66799998283386,23041,
2/12/2007,5/1/2007,4,1.71300005912781,1.7561000585556,1.70500004291534,8895,
2/12/2007,6/1/2007,4,1.73699998855591,1.77779996395111,1.73160004615784,3455,
2/12/2007,7/1/2007,4,1.75300002098084,1.76520001888275,1.74689996242523,1999,
2/12/2007,8/1/2007,4,1.75800001621246,1.75530004501343,1.75380003452301,963,
2/12/2007,9/1/2007,4,1.74300003051758,1.75999999046326,1.75999999046326,725,
2/12/2007,10/1/2007,4,1.64699995517731,1.66999995708466,1.66999995708466,359,
2/12/2007,11/1/2007,4,1.61800003051758,0,0,32,
2/12/2007,12/1/2007,4,1.59850001335144,0,0,30,
2/12/2007,1/1/2008,4,1.60599994659424,0,0,8,
2/12/2007,2/1/2008,4,1.62699997425079,0,0,75,
2/12/2007,3/1/2008,4,1.65199995040894,0,0,0,
2/12/2007,4/1/2008,4,1.77499997615814,0,0,0,
2/12/2007,5/1/2008,4,1.80599999427795,0,0,0,
2/12/2007,6/1/2008,4,1.82949995994568,0,0,0,
2/12/2007,7/1/2008,4,1.84249997138977,0,0,0,
2/12/2007,8/1/2008,4,1.84549999237061,0,0,0,
2/12/2007,9/1/2008,4,1.82749998569489,0,0,0,
2/12/2007,10/1/2008,4,1.7224999666214,0,0,0,
2/12/2007,11/1/2008,4,1.68949997425079,0,0,0,
2/12/2007,12/1/2008,4,1.66949999332428,0,0,0,
2/12/2007,1/1/2009,4,1.67700004577637,0,0,0,
2/12/2007,2/1/2009,4,1.69700002670288,0,0,0,
2/12/2007,3/1/2009,4,1.71800005435944,0,0,0,
2/12/2007,4/1/2009,4,1.84049999713898,0,0,0,
2/12/2007,5/1/2009,4,1.87049996852875,0,0,0,
2/12/2007,6/1/2009,4,1.89300000667572,0,0,0,
2/12/2007,7/1/2009,4,1.90799999237061,0,0,0,
2/12/2007,8/1/2009,4,1.91149997711182,0,0,0,
2/12/2007,9/1/2009,4,1.8914999961853,0,0,0,
2/12/2007,10/1/2009,4,1.78149998188019,0,0,0,
2/12/2007,11/1/2009,4,1.74650001525879,0,0,0,
2/12/2007,12/1/2009,4,1.72650003433228,0,0,0,
2/12/2007,1/1/2010,4,1.73399996757507,0,0,0,
2/12/2007,2/1/2010,4,1.75399994850159,0,0,0,
2/13/2007,3/1/2007,1,59.060001373291,,,,
2/13/2007,4/1/2007,1,59.8499984741211,,,,
2/13/2007,5/1/2007,1,60.6100006103516,,,,
2/13/2007,6/1/2007,1,61.2200012207031,,,,
2/13/2007,7/1/2007,1,61.75,,,,
2/13/2007,8/1/2007,1,62.2099990844727,,,,
2/13/2007,9/1/2007,1,62.6199989318848,,,,
2/13/2007,10/1/2007,1,62.9900016784668,,,,
2/13/2007,11/1/2007,1,63.3300018310547,,,,
2/13/2007,12/1/2007,1,63.6300010681152,,,,
2/13/2007,1/1/2008,1,63.8800010681152,,,,
2/13/2007,2/1/2008,1,64.0800018310547,,,,
2/13/2007,3/1/2008,1,64.25,,,,
2/13/2007,4/1/2008,1,64.379997253418,,,,
2/13/2007,5/1/2008,1,64.4800033569336,,,,
2/13/2007,6/1/2008,1,64.5599975585938,,,,
2/13/2007,7/1/2008,1,64.6100006103516,,,,
2/13/2007,8/1/2008,1,64.629997253418,,,,
2/13/2007,9/1/2008,1,64.6399993896484,,,,
2/13/2007,10/1/2008,1,64.6500015258789,,,,
2/13/2007,11/1/2008,1,64.6600036621094,,,,
2/13/2007,12/1/2008,1,64.6600036621094,,,,
2/13/2007,1/1/2009,1,64.6399993896484,,,,
2/13/2007,2/1/2009,1,64.620002746582,,,,
2/13/2007,3/1/2009,1,64.5999984741211,,,,
2/13/2007,4/1/2009,1,64.5800018310547,,,,
2/13/2007,5/1/2009,1,64.5599975585938,,,,
2/13/2007,6/1/2009,1,64.5400009155273,,,,
2/13/2007,7/1/2009,1,64.5199966430664,,,,
2/13/2007,8/1/2009,1,64.5,,,,
2/13/2007,9/1/2009,1,64.4800033569336,,,,
2/13/2007,10/1/2009,1,64.4599990844727,,,,
2/13/2007,11/1/2009,1,64.4400024414063,,,,
2/13/2007,12/1/2009,1,64.4300003051758,,,,
2/13/2007,1/1/2010,1,64.4000015258789,,,,
2/13/2007,2/1/2010,1,64.370002746582,,,,
2/13/2007,3/1/2010,1,64.3399963378906,,,,
2/13/2007,4/1/2010,1,64.3099975585938,,,,
2/13/2007,5/1/2010,1,64.2799987792969,,,,
2/13/2007,6/1/2010,1,64.25,,,,
2/13/2007,7/1/2010,1,64.2200012207031,,,,
2/13/2007,8/1/2010,1,64.1900024414062,,,,
2/13/2007,9/1/2010,1,64.1500015258789,,,,
2/13/2007,10/1/2010,1,64.1100006103516,,,,
2/13/2007,11/1/2010,1,64.0699996948242,,,,
2/13/2007,12/1/2010,1,64.0299987792969,,,,
2/13/2007,1/1/2011,1,64,,,,
2/13/2007,2/1/2011,1,63.9700012207031,,,,
2/13/2007,3/1/2011,1,63.939998626709,,,,
2/13/2007,4/1/2011,1,63.9099998474121,,,,
2/13/2007,5/1/2011,1,63.8800010681152,,,,
2/13/2007,6/1/2011,1,63.8499984741211,,,,
2/13/2007,7/1/2011,1,63.8199996948242,,,,
2/13/2007,8/1/2011,1,63.7900009155274,,,,
2/13/2007,9/1/2011,1,63.7599983215332,,,,
2/13/2007,10/1/2011,1,63.7299995422363,,,,
2/13/2007,11/1/2011,1,63.7000007629395,,,,
2/13/2007,12/1/2011,1,63.6800003051758,,,,
2/13/2007,1/1/2012,1,63.6699981689453,,,,
2/13/2007,2/1/2012,1,63.6599998474121,,,,
2/13/2007,3/1/2012,1,63.6500015258789,,,,
2/13/2007,4/1/2012,1,63.6399993896484,,,,
2/13/2007,5/1/2012,1,63.6199989318848,,,,
2/13/2007,6/1/2012,1,63.5999984741211,,,,
2/13/2007,7/1/2012,1,63.5800018310547,,,,
2/13/2007,8/1/2012,1,63.560001373291,,,,
2/13/2007,9/1/2012,1,63.5499992370606,,,,
2/13/2007,10/1/2012,1,63.5400009155273,,,,
2/13/2007,11/1/2012,1,63.5299987792969,,,,
2/13/2007,12/1/2012,1,63.5299987792969,,,,
2/13/2007,3/1/2007,3,1.69319999217987,,,,
2/13/2007,4/1/2007,3,1.68920004367828,,,,
2/13/2007,5/1/2007,3,1.69019997119904,,,,
2/13/2007,6/1/2007,3,1.6981999874115,,,,
2/13/2007,7/1/2007,3,1.71770000457764,,,,
2/13/2007,8/1/2007,3,1.74170005321503,,,,
2/13/2007,9/1/2007,3,1.76769995689392,,,,
2/13/2007,10/1/2007,3,1.79820001125336,,,,
2/13/2007,11/1/2007,3,1.82920002937317,,,,
2/13/2007,12/1/2007,3,1.85769999027252,,,,
2/13/2007,1/1/2008,3,1.87520003318787,,,,
2/13/2007,2/1/2008,3,1.88020002841949,,,,
2/13/2007,3/1/2008,3,1.87070000171661,,,,
2/13/2007,4/1/2008,3,1.83270001411438,,,,
2/13/2007,5/1/2008,3,1.79820001125336,,,,
2/13/2007,6/1/2008,3,1.78770005702972,,,,
2/13/2007,7/1/2008,3,1.79869997501373,,,,
2/13/2007,8/1/2008,3,1.81470000743866,,,,
2/13/2007,3/1/2007,4,1.60909998416901,1.61749994754791,1.55139994621277,34966,
2/13/2007,4/1/2007,4,1.72560000419617,1.73020005226135,1.67589998245239,24941,
2/13/2007,5/1/2007,4,1.75460004806519,1.7581000328064,1.71640002727509,10311,
2/13/2007,6/1/2007,4,1.77509999275208,1.77950000762939,1.74240005016327,1706,
2/13/2007,7/1/2007,4,1.78910005092621,1.78719997406006,1.75750005245209,1620,
2/13/2007,8/1/2007,4,1.79260003566742,1.79750001430511,1.7639000415802,868,
2/13/2007,9/1/2007,4,1.77660000324249,1.76160001754761,1.74749994277954,551,
2/13/2007,10/1/2007,4,1.68009996414185,1.66449999809265,1.66059994697571,72,
2/13/2007,11/1/2007,4,1.65059995651245,0,0,110,
2/13/2007,12/1/2007,4,1.63059997558594,1.625,1.6191999912262,170,
2/13/2007,1/1/2008,4,1.63709998130798,0,0,0,
2/13/2007,2/1/2008,4,1.65810000896454,0,0,0,
2/13/2007,3/1/2008,4,1.68309998512268,0,0,0,
2/13/2007,4/1/2008,4,1.80809998512268,0,0,35,
2/13/2007,5/1/2008,4,1.83060002326965,0,0,35,
2/13/2007,6/1/2008,4,1.84560000896454,0,0,260,
2/13/2007,7/1/2008,4,1.85060000419617,0,0,25,
2/13/2007,8/1/2008,4,1.84809994697571,0,0,0,
2/13/2007,9/1/2008,4,1.82560002803803,0,0,235,
2/13/2007,10/1/2008,4,1.72060000896454,0,0,0,
2/13/2007,11/1/2008,4,1.68060004711151,0,0,0,
2/13/2007,12/1/2008,4,1.65059995651245,0,0,150,
2/13/2007,1/1/2009,4,1.6570999622345,0,0,0,
2/13/2007,2/1/2009,4,1.67709994316101,0,0,0,
2/13/2007,3/1/2009,4,1.69809997081757,0,0,0,
2/13/2007,4/1/2009,4,1.80309998989105,0,0,0,
2/13/2007,5/1/2009,4,1.83010005950928,0,0,0,
2/13/2007,6/1/2009,4,1.85109996795654,0,0,0,
2/13/2007,7/1/2009,4,1.86510002613068,0,0,0,
2/13/2007,8/1/2009,4,1.86759996414185,0,0,0,
2/13/2007,9/1/2009,4,1.84360003471375,0,0,0,
2/13/2007,10/1/2009,4,1.728600025177,0,0,0,
2/13/2007,11/1/2009,4,1.6936000585556,0,0,0,
2/13/2007,12/1/2009,4,1.67110002040863,0,0,0,
2/13/2007,1/1/2010,4,1.67859995365143,0,0,0,
2/13/2007,2/1/2010,4,1.69860005378723,0,0,0,
2/14/2007,5/1/2007,1,59.25,,,,
2/14/2007,6/1/2007,1,59.8199996948242,,,,
2/14/2007,7/1/2007,1,60.3400001525879,,,,
2/14/2007,8/1/2007,1,60.7900009155273,,,,
2/14/2007,9/1/2007,1,61.189998626709,,,,
2/14/2007,10/1/2007,1,61.5499992370606,,,,
2/14/2007,11/1/2007,1,61.8800010681152,,,,
2/14/2007,12/1/2007,1,62.1699981689453,,,,
2/14/2007,1/1/2008,1,62.4199981689453,,,,
2/14/2007,2/1/2008,1,62.6199989318848,,,,
2/14/2007,3/1/2008,1,62.7900009155273,,,,
2/14/2007,4/1/2008,1,62.9199981689453,,,,
2/14/2007,5/1/2008,1,63.0200004577637,,,,
2/14/2007,6/1/2008,1,63.0999984741211,,,,
2/14/2007,7/1/2008,1,63.1500015258789,,,,
2/14/2007,8/1/2008,1,63.1699981689453,,,,
2/14/2007,9/1/2008,1,63.1699981689453,,,,
2/14/2007,10/1/2008,1,63.1699981689453,,,,
2/14/2007,11/1/2008,1,63.1699981689453,,,,
2/14/2007,12/1/2008,1,63.1699981689453,,,,
2/14/2007,1/1/2009,1,63.1399993896484,,,,
2/14/2007,2/1/2009,1,63.1100006103516,,,,
2/14/2007,3/1/2009,1,63.0800018310547,,,,
2/14/2007,4/1/2009,1,63.060001373291,,,,
2/14/2007,5/1/2009,1,63.0400009155273,,,,
2/14/2007,6/1/2009,1,63.0200004577637,,,,
2/14/2007,7/1/2009,1,63,,,,
2/14/2007,8/1/2009,1,62.9799995422363,,,,
2/14/2007,9/1/2009,1,62.9599990844727,,,,
2/14/2007,10/1/2009,1,62.939998626709,,,,
2/14/2007,11/1/2009,1,62.9199981689453,,,,
2/14/2007,12/1/2009,1,62.9099998474121,,,,
2/14/2007,1/1/2010,1,62.8800010681152,,,,
2/14/2007,2/1/2010,1,62.8400001525879,,,,
2/14/2007,3/1/2010,1,62.7999992370606,,,,
2/14/2007,4/1/2010,1,62.7599983215332,,,,
2/14/2007,5/1/2010,1,62.7200012207031,,,,
2/14/2007,6/1/2010,1,62.689998626709,,,,
2/14/2007,7/1/2010,1,62.6599998474121,,,,
2/14/2007,8/1/2010,1,62.6300010681152,,,,
2/14/2007,9/1/2010,1,62.5900001525879,,,,
2/14/2007,10/1/2010,1,62.5499992370605,,,,
2/14/2007,11/1/2010,1,62.5099983215332,,,,
2/14/2007,12/1/2010,1,62.4700012207031,,,,
2/14/2007,1/1/2011,1,62.4300003051758,,,,
2/14/2007,2/1/2011,1,62.3899993896484,,,,
2/14/2007,3/1/2011,1,62.3499984741211,,,,
2/14/2007,4/1/2011,1,62.3199996948242,,,,
2/14/2007,5/1/2011,1,62.2900009155273,,,,
2/14/2007,6/1/2011,1,62.2599983215332,,,,
2/14/2007,7/1/2011,1,62.2299995422363,,,,
2/14/2007,8/1/2011,1,62.2000007629395,,,,
2/14/2007,9/1/2011,1,62.1699981689453,,,,
2/14/2007,10/1/2011,1,62.1399993896484,,,,
2/14/2007,11/1/2011,1,62.1100006103516,,,,
2/14/2007,12/1/2011,1,62.0900001525879,,,,
2/14/2007,1/1/2012,1,62.0800018310547,,,,
2/14/2007,2/1/2012,1,62.0699996948242,,,,
2/14/2007,3/1/2012,1,62.060001373291,,,,
2/14/2007,4/1/2012,1,62.0400009155273,,,,
2/14/2007,5/1/2012,1,62.0200004577637,,,,
2/14/2007,6/1/2012,1,62,,,,
2/14/2007,7/1/2012,1,61.9799995422363,,,,
2/14/2007,8/1/2012,1,61.9599990844727,,,,
2/14/2007,9/1/2012,1,61.939998626709,,,,
2/14/2007,10/1/2012,1,61.9300003051758,,,,
2/14/2007,11/1/2012,1,61.9199981689453,,,,
2/14/2007,12/1/2012,1,61.9099998474121,,,,
2/14/2007,3/1/2007,1,58,59.2599983215332,57.5,254613,
2/14/2007,4/1/2007,1,58.5699996948242,59.8400001525879,58.0800018310547,135319,
2/14/2007,3/1/2007,3,1.6382999420166,,,,
2/14/2007,5/1/2007,3,1.64279997348785,,,,
2/14/2007,6/1/2007,3,1.65230000019074,,,,
2/14/2007,7/1/2007,3,1.67330002784729,,,,
2/14/2007,8/1/2007,3,1.69830000400543,,,,
2/14/2007,9/1/2007,3,1.72430002689362,,,,
2/14/2007,10/1/2007,3,1.75429999828339,,,,
2/14/2007,11/1/2007,3,1.7853000164032,,,,
2/14/2007,12/1/2007,3,1.81330001354218,,,,
2/14/2007,1/1/2008,3,1.83080005645752,,,,
2/14/2007,2/1/2008,3,1.83580005168915,,,,
2/14/2007,3/1/2008,3,1.82630002498627,,,,
2/14/2007,4/1/2008,3,1.78830003738403,,,,
2/14/2007,5/1/2008,3,1.75380003452301,,,,
2/14/2007,6/1/2008,3,1.74329996109009,,,,
2/14/2007,7/1/2008,3,1.75429999828339,,,,
2/14/2007,8/1/2008,3,1.77030003070831,,,,
2/14/2007,4/1/2007,3,1.63580000400543,1.68760001659393,1.62300002574921,24952,
2/14/2007,3/1/2007,4,1.61619997024536,1.6434999704361,1.58449995517731,28081,
2/14/2007,4/1/2007,4,1.7092000246048,1.73489999771118,1.68550002574921,19524,
2/14/2007,5/1/2007,4,1.73420000076294,1.75699996948242,1.71440005302429,8451,
2/14/2007,6/1/2007,4,1.75119996070862,1.77450001239777,1.73469996452332,2683,
2/14/2007,7/1/2007,4,1.76170003414154,1.78439998626709,1.74500000476837,1417,
2/14/2007,8/1/2007,4,1.76219999790192,1.79149997234344,1.74639999866486,1411,
2/14/2007,9/1/2007,4,1.7441999912262,1.77550005912781,1.73489999771118,721,
2/14/2007,10/1/2007,4,1.64619994163513,1.66499996185303,1.6599999666214,50,
2/14/2007,11/1/2007,4,1.61570000648499,1.63499999046326,1.63499999046326,18,
2/14/2007,12/1/2007,4,1.59519994258881,1.62750005722046,1.62750005722046,68,
2/14/2007,1/1/2008,4,1.60119998455048,0,0,27,
2/14/2007,2/1/2008,4,1.62220001220703,0,0,0,
2/14/2007,3/1/2008,4,1.64719998836517,0,0,0,
2/14/2007,4/1/2008,4,1.77219998836517,0,0,0,
2/14/2007,5/1/2008,4,1.79470002651215,0,0,0,
2/14/2007,6/1/2008,4,1.80970001220703,0,0,0,
2/14/2007,7/1/2008,4,1.81470000743866,0,0,0,
2/14/2007,8/1/2008,4,1.8121999502182,0,0,0,
2/14/2007,9/1/2008,4,1.78970003128052,0,0,0,
2/14/2007,10/1/2008,4,1.68219995498657,0,0,0,
2/14/2007,11/1/2008,4,1.644700050354,0,0,0,
2/14/2007,12/1/2008,4,1.6172000169754,0,0,0,
2/14/2007,1/1/2009,4,1.62370002269745,0,0,0,
2/14/2007,2/1/2009,4,1.64069998264313,0,0,0,
2/14/2007,3/1/2009,4,1.66170001029968,0,0,0,
2/14/2007,4/1/2009,4,1.76170003414154,0,0,0,
2/14/2007,5/1/2009,4,1.78170001506805,0,0,0,
2/14/2007,6/1/2009,4,1.79770004749298,0,0,0,
2/14/2007,7/1/2009,4,1.80770003795624,0,0,0,
2/14/2007,8/1/2009,4,1.80770003795624,0,0,0,
2/14/2007,9/1/2009,4,1.78369998931885,0,0,0,
2/14/2007,10/1/2009,4,1.6686999797821,0,0,0,
2/14/2007,11/1/2009,4,1.63370001316071,0,0,0,
2/14/2007,12/1/2009,4,1.61119997501373,0,0,0,
2/14/2007,1/1/2010,4,1.61870002746582,0,0,0,
2/14/2007,2/1/2010,4,1.63870000839233,0,0,0,
2/15/2007,5/1/2007,1,59.1599998474121,,,,
2/15/2007,6/1/2007,1,59.7299995422363,,,,
2/15/2007,7/1/2007,1,60.2200012207031,,,,
2/15/2007,8/1/2007,1,60.6500015258789,,,,
2/15/2007,9/1/2007,1,61.0400009155273,,,,
2/15/2007,10/1/2007,1,61.3699989318848,,,,
2/15/2007,11/1/2007,1,61.6699981689453,,,,
2/15/2007,12/1/2007,1,61.9300003051758,,,,
2/15/2007,1/1/2008,1,62.1599998474121,,,,
2/15/2007,2/1/2008,1,62.3400001525879,,,,
2/15/2007,3/1/2008,1,62.4900016784668,,,,
2/15/2007,4/1/2008,1,62.6100006103516,,,,
2/15/2007,5/1/2008,1,62.7000007629395,,,,
2/15/2007,6/1/2008,1,62.7700004577637,,,,
2/15/2007,7/1/2008,1,62.810001373291,,,,
2/15/2007,8/1/2008,1,62.8199996948242,,,,
2/15/2007,9/1/2008,1,62.8199996948242,,,,
2/15/2007,10/1/2008,1,62.8199996948242,,,,
2/15/2007,11/1/2008,1,62.810001373291,,,,
2/15/2007,12/1/2008,1,62.7999992370606,,,,
2/15/2007,1/1/2009,1,62.7599983215332,,,,
2/15/2007,2/1/2009,1,62.7200012207031,,,,
2/15/2007,3/1/2009,1,62.6800003051758,,,,
2/15/2007,4/1/2009,1,62.6500015258789,,,,
2/15/2007,5/1/2009,1,62.6199989318848,,,,
2/15/2007,6/1/2009,1,62.5900001525879,,,,
2/15/2007,7/1/2009,1,62.560001373291,,,,
2/15/2007,8/1/2009,1,62.5299987792969,,,,
2/15/2007,9/1/2009,1,62.5,,,,
2/15/2007,10/1/2009,1,62.4700012207031,,,,
2/15/2007,11/1/2009,1,62.439998626709,,,,
2/15/2007,12/1/2009,1,62.4199981689453,,,,
2/15/2007,1/1/2010,1,62.3800010681152,,,,
2/15/2007,2/1/2010,1,62.3300018310547,,,,
2/15/2007,3/1/2010,1,62.2799987792969,,,,
2/15/2007,4/1/2010,1,62.2299995422363,,,,
2/15/2007,5/1/2010,1,62.1800003051758,,,,
2/15/2007,6/1/2010,1,62.1399993896484,,,,
2/15/2007,7/1/2010,1,62.1100006103516,,,,
2/15/2007,8/1/2010,1,62.0800018310547,,,,
2/15/2007,9/1/2010,1,62.0400009155273,,,,
2/15/2007,10/1/2010,1,62,,,,
2/15/2007,11/1/2010,1,61.9599990844727,,,,
2/15/2007,12/1/2010,1,61.9199981689453,,,,
2/15/2007,1/1/2011,1,61.8800010681152,,,,
2/15/2007,2/1/2011,1,61.8400001525879,,,,
2/15/2007,3/1/2011,1,61.7999992370605,,,,
2/15/2007,4/1/2011,1,61.7599983215332,,,,
2/15/2007,5/1/2011,1,61.7299995422363,,,,
2/15/2007,6/1/2011,1,61.7000007629395,,,,
2/15/2007,7/1/2011,1,61.6699981689453,,,,
2/15/2007,8/1/2011,1,61.6399993896484,,,,
2/15/2007,9/1/2011,1,61.5999984741211,,,,
2/15/2007,10/1/2011,1,61.560001373291,,,,
2/15/2007,11/1/2011,1,61.5200004577637,,,,
2/15/2007,12/1/2011,1,61.4900016784668,,,,
2/15/2007,1/1/2012,1,61.4700012207031,,,,
2/15/2007,2/1/2012,1,61.4500007629395,,,,
2/15/2007,3/1/2012,1,61.4300003051758,,,,
2/15/2007,4/1/2012,1,61.4099998474121,,,,
2/15/2007,5/1/2012,1,61.3899993896484,,,,
2/15/2007,6/1/2012,1,61.3699989318848,,,,
2/15/2007,7/1/2012,1,61.3499984741211,,,,
2/15/2007,8/1/2012,1,61.3300018310547,,,,
2/15/2007,9/1/2012,1,61.310001373291,,,,
2/15/2007,10/1/2012,1,61.2900009155274,,,,
2/15/2007,11/1/2012,1,61.2700004577637,,,,
2/15/2007,12/1/2012,1,61.25,,,,
2/15/2007,3/1/2007,1,57.9900016784668,58.5099983215332,56.6199989318848,213963,
2/15/2007,4/1/2007,1,58.5099983215332,59.0499992370606,57.1100006103516,163601,
2/15/2007,3/1/2007,3,1.62709999084473,,,,
2/15/2007,4/1/2007,3,1.62310004234314,,,,
2/15/2007,5/1/2007,3,1.62960004806519,,,,
2/15/2007,6/1/2007,3,1.63909995555878,,,,
2/15/2007,7/1/2007,3,1.66059994697571,,,,
2/15/2007,8/1/2007,3,1.68560004234314,,,,
2/15/2007,9/1/2007,3,1.71159994602203,,,,
2/15/2007,10/1/2007,3,1.74160003662109,,,,
2/15/2007,11/1/2007,3,1.77260005474091,,,,
2/15/2007,12/1/2007,3,1.80060005187988,,,,
2/15/2007,1/1/2008,3,1.81809997558594,,,,
2/15/2007,2/1/2008,3,1.82309997081757,,,,
2/15/2007,3/1/2008,3,1.81359994411469,,,,
2/15/2007,4/1/2008,3,1.77559995651245,,,,
2/15/2007,5/1/2008,3,1.74109995365143,,,,
2/15/2007,6/1/2008,3,1.7305999994278,,,,
2/15/2007,7/1/2008,3,1.74160003662109,,,,
2/15/2007,8/1/2008,3,1.75759994983673,,,,
2/15/2007,3/1/2007,4,1.59720003604889,1.63039994239807,1.56180000305176,32864,
2/15/2007,4/1/2007,4,1.68669998645782,1.7224999666214,1.65849995613098,30747,
2/15/2007,5/1/2007,4,1.71640002727509,1.74399995803833,1.68889999389648,8664,
2/15/2007,6/1/2007,4,1.73689997196198,1.75530004501343,1.70860004425049,3595,
2/15/2007,7/1/2007,4,1.74989998340607,1.76300001144409,1.72090005874634,1819,
2/15/2007,8/1/2007,4,1.7529000043869,1.75,1.73099994659424,1521,
2/15/2007,9/1/2007,4,1.73590004444122,1.73510003089905,1.70980000495911,1314,
2/15/2007,10/1/2007,4,1.63789999485016,1.63020002841949,1.61749994754791,124,
2/15/2007,11/1/2007,4,1.60739994049072,0,0,2,
2/15/2007,12/1/2007,4,1.58689999580383,1.58249998092651,1.58249998092651,16,
2/15/2007,1/1/2008,4,1.5929000377655,0,0,0,
2/15/2007,2/1/2008,4,1.61389994621277,0,0,0,
2/15/2007,3/1/2008,4,1.6389000415802,0,0,0,
2/15/2007,4/1/2008,4,1.7639000415802,0,0,0,
2/15/2007,5/1/2008,4,1.78639996051788,0,0,0,
2/15/2007,6/1/2008,4,1.80139994621277,0,0,0,
2/15/2007,7/1/2008,4,1.80739998817444,0,0,0,
2/15/2007,8/1/2008,4,1.80540001392365,0,0,0,
2/15/2007,9/1/2008,4,1.78340005874634,0,0,0,
2/15/2007,10/1/2008,4,1.67490005493164,0,0,0,
2/15/2007,11/1/2008,4,1.63740003108978,0,0,0,
2/15/2007,12/1/2008,4,1.60989999771118,0,0,0,
2/15/2007,1/1/2009,4,1.61640000343323,0,0,0,
2/15/2007,2/1/2009,4,1.63289999961853,0,0,0,
2/15/2007,3/1/2009,4,1.65339994430542,0,0,0,
2/15/2007,4/1/2009,4,1.75240004062653,0,0,0,
2/15/2007,5/1/2009,4,1.77190005779266,0,0,0,
2/15/2007,6/1/2009,4,1.78740000724792,0,0,0,
2/15/2007,7/1/2009,4,1.79639995098114,0,0,0,
2/15/2007,8/1/2009,4,1.79639995098114,0,0,0,
2/15/2007,9/1/2009,4,1.77240002155304,0,0,0,
2/15/2007,10/1/2009,4,1.6574000120163,0,0,0,
2/15/2007,11/1/2009,4,1.6224000453949,0,0,0,
2/15/2007,12/1/2009,4,1.59990000724792,0,0,0,
2/15/2007,1/1/2010,4,1.60739994049072,0,0,0,
2/15/2007,2/1/2010,4,1.62740004062653,0,0,0,
2/16/2007,4/1/2007,1,59.8600006103516,,,,
2/16/2007,6/1/2007,1,61.0499992370606,,,,
2/16/2007,7/1/2007,1,61.5400009155273,,,,
2/16/2007,8/1/2007,1,61.9700012207031,,,,
2/16/2007,9/1/2007,1,62.3600006103516,,,,
2/16/2007,10/1/2007,1,62.689998626709,,,,
2/16/2007,11/1/2007,1,62.9799995422363,,,,
2/16/2007,12/1/2007,1,63.2299995422363,,,,
2/16/2007,1/1/2008,1,63.4500007629395,,,,
2/16/2007,2/1/2008,1,63.6199989318848,,,,
2/16/2007,3/1/2008,1,63.7599983215332,,,,
2/16/2007,4/1/2008,1,63.8699989318848,,,,
2/16/2007,5/1/2008,1,63.9599990844727,,,,
2/16/2007,6/1/2008,1,64.0299987792969,,,,
2/16/2007,7/1/2008,1,64.0699996948242,,,,
2/16/2007,8/1/2008,1,64.0800018310547,,,,
2/16/2007,9/1/2008,1,64.0800018310547,,,,
2/16/2007,10/1/2008,1,64.0800018310547,,,,
2/16/2007,11/1/2008,1,64.0800018310547,,,,
2/16/2007,12/1/2008,1,64.0800018310547,,,,
2/16/2007,1/1/2009,1,64.0500030517578,,,,
2/16/2007,2/1/2009,1,64.0199966430664,,,,
2/16/2007,3/1/2009,1,63.9799995422363,,,,
2/16/2007,4/1/2009,1,63.9500007629395,,,,
2/16/2007,5/1/2009,1,63.9199981689453,,,,
2/16/2007,6/1/2009,1,63.8899993896484,,,,
2/16/2007,7/1/2009,1,63.8600006103516,,,,
2/16/2007,8/1/2009,1,63.8199996948242,,,,
2/16/2007,9/1/2009,1,63.7799987792969,,,,
2/16/2007,10/1/2009,1,63.7400016784668,,,,
2/16/2007,11/1/2009,1,63.7000007629395,,,,
2/16/2007,12/1/2009,1,63.6599998474121,,,,
2/16/2007,1/1/2010,1,63.6199989318848,,,,
2/16/2007,2/1/2010,1,63.5699996948242,,,,
2/16/2007,3/1/2010,1,63.5200004577637,,,,
2/16/2007,4/1/2010,1,63.4700012207031,,,,
2/16/2007,5/1/2010,1,63.4199981689453,,,,
2/16/2007,6/1/2010,1,63.3800010681152,,,,
2/16/2007,7/1/2010,1,63.3400001525879,,,,
2/16/2007,8/1/2010,1,63.2999992370606,,,,
2/16/2007,9/1/2010,1,63.25,,,,
2/16/2007,10/1/2010,1,63.2000007629395,,,,
2/16/2007,11/1/2010,1,63.1500015258789,,,,
2/16/2007,12/1/2010,1,63.0999984741211,,,,
2/16/2007,1/1/2011,1,63.060001373291,,,,
2/16/2007,2/1/2011,1,63.0200004577637,,,,
2/16/2007,3/1/2011,1,62.9799995422363,,,,
2/16/2007,4/1/2011,1,62.939998626709,,,,
2/16/2007,5/1/2011,1,62.9000015258789,,,,
2/16/2007,6/1/2011,1,62.8699989318848,,,,
2/16/2007,7/1/2011,1,62.8400001525879,,,,
2/16/2007,8/1/2011,1,62.7999992370606,,,,
2/16/2007,9/1/2011,1,62.7599983215332,,,,
2/16/2007,10/1/2011,1,62.7200012207031,,,,
2/16/2007,11/1/2011,1,62.6800003051758,,,,
2/16/2007,12/1/2011,1,62.6500015258789,,,,
2/16/2007,1/1/2012,1,62.6300010681152,,,,
2/16/2007,2/1/2012,1,62.6100006103516,,,,
2/16/2007,3/1/2012,1,62.5900001525879,,,,
2/16/2007,4/1/2012,1,62.5699996948242,,,,
2/16/2007,5/1/2012,1,62.5499992370605,,,,
2/16/2007,6/1/2012,1,62.5299987792969,,,,
2/16/2007,7/1/2012,1,62.5099983215332,,,,
2/16/2007,8/1/2012,1,62.4900016784668,,,,
2/16/2007,9/1/2012,1,62.4700012207031,,,,
2/16/2007,10/1/2012,1,62.4500007629395,,,,
2/16/2007,11/1/2012,1,62.4300003051758,,,,
2/16/2007,12/1/2012,1,62.4099998474121,,,,
2/16/2007,3/1/2007,1,59.3899993896484,59.4500007629395,57.5900001525879,183349,
2/16/2007,5/1/2007,1,60.5,60.5499992370605,58.7299995422363,29694,
2/16/2007,3/1/2007,3,1.67340004444122,,,,
2/16/2007,4/1/2007,3,1.66649997234344,,,,
2/16/2007,5/1/2007,3,1.66949999332428,,,,
2/16/2007,6/1/2007,3,1.67850005626678,,,,
2/16/2007,7/1/2007,3,1.69949996471405,,,,
2/16/2007,8/1/2007,3,1.72350001335144,,,,
2/16/2007,9/1/2007,3,1.75,,,,
2/16/2007,10/1/2007,3,1.77950000762939,,,,
2/16/2007,11/1/2007,3,1.80999994277954,,,,
2/16/2007,12/1/2007,3,1.83749997615814,,,,
2/16/2007,1/1/2008,3,1.85500001907349,,,,
2/16/2007,2/1/2008,3,1.85950005054474,,,,
2/16/2007,3/1/2008,3,1.84949994087219,,,,
2/16/2007,4/1/2008,3,1.81149995326996,,,,
2/16/2007,5/1/2008,3,1.77699995040894,,,,
2/16/2007,6/1/2008,3,1.7664999961853,,,,
2/16/2007,7/1/2008,3,1.7775000333786,,,,
2/16/2007,8/1/2008,3,1.79349994659424,,,,
2/16/2007,3/1/2007,4,1.64530003070831,1.65499997138977,1.58500003814697,35073,
2/16/2007,4/1/2007,4,1.72930002212524,1.73249995708466,1.67799997329712,26046,
2/16/2007,5/1/2007,4,1.7558000087738,1.75429999828339,1.70640003681183,7033,
2/16/2007,6/1/2007,4,1.7742999792099,1.76999998092651,1.72650003433228,3013,
2/16/2007,7/1/2007,4,1.78579998016357,1.7775000333786,1.75899994373322,985,
2/16/2007,8/1/2007,4,1.78729999065399,1.77760004997253,1.76429998874664,681,
2/16/2007,9/1/2007,4,1.76929998397827,1.76199996471405,1.72809994220734,847,
2/16/2007,10/1/2007,4,1.6713000535965,1.64499998092651,1.64499998092651,20,
2/16/2007,11/1/2007,4,1.64079999923706,0,0,10,
2/16/2007,12/1/2007,4,1.62030005455017,1.60000002384186,1.60000002384186,11,
2/16/2007,1/1/2008,4,1.62629997730255,1.5929000377655,1.5929000377655,10,
2/16/2007,2/1/2008,4,1.64730000495911,0,0,0,
2/16/2007,3/1/2008,4,1.67229998111725,0,0,0,
2/16/2007,4/1/2008,4,1.79729998111725,0,0,10,
2/16/2007,5/1/2008,4,1.81729996204376,0,0,10,
2/16/2007,6/1/2008,4,1.82980000972748,0,0,0,
2/16/2007,7/1/2008,4,1.83580005168915,0,0,0,
2/16/2007,8/1/2008,4,1.83379995822907,0,0,0,
2/16/2007,9/1/2008,4,1.81180000305176,0,0,0,
2/16/2007,10/1/2008,4,1.70329999923706,0,0,0,
2/16/2007,11/1/2008,4,1.6657999753952,0,0,0,
2/16/2007,12/1/2008,4,1.6382999420166,0,0,0,
2/16/2007,1/1/2009,4,1.64429998397827,0,0,0,
2/16/2007,2/1/2009,4,1.65980005264282,0,0,0,
2/16/2007,3/1/2009,4,1.67929995059967,0,0,0,
2/16/2007,4/1/2009,4,1.77330005168915,0,0,0,
2/16/2007,5/1/2009,4,1.79579997062683,0,0,0,
2/16/2007,6/1/2009,4,1.81029999256134,0,0,0,
2/16/2007,7/1/2009,4,1.8183000087738,0,0,0,
2/16/2007,8/1/2009,4,1.8183000087738,0,0,0,
2/16/2007,9/1/2009,4,1.79429996013641,0,0,0,
2/16/2007,10/1/2009,4,1.67929995059967,0,0,0,
2/16/2007,11/1/2009,4,1.64429998397827,0,0,0,
2/16/2007,12/1/2009,4,1.6217999458313,0,0,0,
2/16/2007,1/1/2010,4,1.62929999828339,0,0,0,
2/16/2007,2/1/2010,4,1.6492999792099,0,0,0,
2/20/2007,3/1/2007,1,58.0699996948242,,,,
2/20/2007,4/1/2007,1,58.8499984741211,,,,
2/20/2007,5/1/2007,1,59.6399993896484,,,,
2/20/2007,6/1/2007,1,60.2700004577637,,,,
2/20/2007,7/1/2007,1,60.7900009155273,,,,
2/20/2007,8/1/2007,1,61.2400016784668,,,,
2/20/2007,9/1/2007,1,61.6399993896484,,,,
2/20/2007,10/1/2007,1,61.9900016784668,,,,
2/20/2007,11/1/2007,1,62.2900009155273,,,,
2/20/2007,12/1/2007,1,62.5499992370605,,,,
2/20/2007,1/1/2008,1,62.7799987792969,,,,
2/20/2007,2/1/2008,1,62.9599990844727,,,,
2/20/2007,3/1/2008,1,63.1100006103516,,,,
2/20/2007,4/1/2008,1,63.2299995422363,,,,
2/20/2007,5/1/2008,1,63.3400001525879,,,,
2/20/2007,6/1/2008,1,63.4199981689453,,,,
2/20/2007,7/1/2008,1,63.4799995422363,,,,
2/20/2007,8/1/2008,1,63.4900016784668,,,,
2/20/2007,9/1/2008,1,63.4900016784668,,,,
2/20/2007,10/1/2008,1,63.4900016784668,,,,
2/20/2007,11/1/2008,1,63.4900016784668,,,,
2/20/2007,12/1/2008,1,63.4900016784668,,,,
2/20/2007,1/1/2009,1,63.4599990844727,,,,
2/20/2007,2/1/2009,1,63.4199981689453,,,,
2/20/2007,3/1/2009,1,63.3800010681152,,,,
2/20/2007,4/1/2009,1,63.3400001525879,,,,
2/20/2007,5/1/2009,1,63.310001373291,,,,
2/20/2007,6/1/2009,1,63.2799987792969,,,,
2/20/2007,7/1/2009,1,63.25,,,,
2/20/2007,8/1/2009,1,63.2099990844727,,,,
2/20/2007,9/1/2009,1,63.1699981689453,,,,
2/20/2007,10/1/2009,1,63.1300010681152,,,,
2/20/2007,11/1/2009,1,63.0900001525879,,,,
2/20/2007,12/1/2009,1,63.0499992370605,,,,
2/20/2007,1/1/2010,1,63.0099983215332,,,,
2/20/2007,2/1/2010,1,62.9599990844727,,,,
2/20/2007,3/1/2010,1,62.9099998474121,,,,
2/20/2007,4/1/2010,1,62.8600006103516,,,,
2/20/2007,5/1/2010,1,62.810001373291,,,,
2/20/2007,6/1/2010,1,62.7700004577637,,,,
2/20/2007,7/1/2010,1,62.7299995422363,,,,
2/20/2007,8/1/2010,1,62.689998626709,,,,
2/20/2007,9/1/2010,1,62.6399993896484,,,,
2/20/2007,10/1/2010,1,62.5900001525879,,,,
2/20/2007,11/1/2010,1,62.5400009155274,,,,
2/20/2007,12/1/2010,1,62.4900016784668,,,,
2/20/2007,1/1/2011,1,62.4500007629395,,,,
2/20/2007,2/1/2011,1,62.4099998474121,,,,
2/20/2007,3/1/2011,1,62.3699989318848,,,,
2/20/2007,4/1/2011,1,62.3300018310547,,,,
2/20/2007,5/1/2011,1,62.2900009155273,,,,
2/20/2007,6/1/2011,1,62.25,,,,
2/20/2007,7/1/2011,1,62.2099990844727,,,,
2/20/2007,8/1/2011,1,62.1699981689453,,,,
2/20/2007,9/1/2011,1,62.1300010681152,,,,
2/20/2007,10/1/2011,1,62.0900001525879,,,,
2/20/2007,11/1/2011,1,62.0499992370606,,,,
2/20/2007,12/1/2011,1,62.0099983215332,,,,
2/20/2007,1/1/2012,1,61.9799995422363,,,,
2/20/2007,2/1/2012,1,61.9599990844727,,,,
2/20/2007,3/1/2012,1,61.939998626709,,,,
2/20/2007,4/1/2012,1,61.9199981689453,,,,
2/20/2007,5/1/2012,1,61.9000015258789,,,,
2/20/2007,6/1/2012,1,61.8800010681152,,,,
2/20/2007,7/1/2012,1,61.8600006103516,,,,
2/20/2007,8/1/2012,1,61.8400001525879,,,,
2/20/2007,9/1/2012,1,61.8199996948242,,,,
2/20/2007,10/1/2012,1,61.7999992370605,,,,
2/20/2007,11/1/2012,1,61.7799987792969,,,,
2/20/2007,12/1/2012,1,61.7599983215332,,,,
2/20/2007,3/1/2007,3,1.64499998092651,,,,
2/20/2007,4/1/2007,3,1.64110004901886,,,,
2/20/2007,5/1/2007,3,1.64559996128082,,,,
2/20/2007,6/1/2007,3,1.6550999879837,,,,
2/20/2007,7/1/2007,3,1.67709994316101,,,,
2/20/2007,8/1/2007,3,1.70210003852844,,,,
2/20/2007,9/1/2007,3,1.72909998893738,,,,
2/20/2007,10/1/2007,3,1.75960004329681,,,,
2/20/2007,11/1/2007,3,1.79009997844696,,,,
2/20/2007,12/1/2007,3,1.81760001182556,,,,
2/20/2007,1/1/2008,3,1.83560001850128,,,,
2/20/2007,2/1/2008,3,1.84060001373291,,,,
2/20/2007,3/1/2008,3,1.83109998703003,,,,
2/20/2007,4/1/2008,3,1.79410004615784,,,,
2/20/2007,5/1/2008,3,1.76010000705719,,,,
2/20/2007,6/1/2008,3,1.74960005283356,,,,
2/20/2007,7/1/2008,3,1.76059997081757,,,,
2/20/2007,8/1/2008,3,1.77660000324249,,,,
2/20/2007,3/1/2007,4,1.64909994602203,1.66499996185303,1.60749995708466,28301,
2/20/2007,4/1/2007,4,1.71609997749329,1.73730003833771,1.68540000915527,25732,
2/20/2007,5/1/2007,4,1.74160003662109,1.75399994850159,1.71109998226166,5512,
2/20/2007,6/1/2007,4,1.75909996032715,1.76919996738434,1.73189997673035,2941,
2/20/2007,7/1/2007,4,1.77009999752045,1.77030003070831,1.74500000476837,1407,
2/20/2007,8/1/2007,4,1.77110004425049,1.76170003414154,1.74399995803833,714,
2/20/2007,9/1/2007,4,1.7525999546051,1.74100005626678,1.72650003433228,1277,
2/20/2007,10/1/2007,4,1.65359997749329,0,0,457,
2/20/2007,11/1/2007,4,1.62259995937347,1.61080002784729,1.61049997806549,503,
2/20/2007,12/1/2007,4,1.60160005092621,1.59049999713898,1.59049999713898,701,
2/20/2007,1/1/2008,4,1.60759997367859,0,0,23,
2/20/2007,2/1/2008,4,1.62860000133514,0,0,2,
2/20/2007,3/1/2008,4,1.65359997749329,1.64230000972748,1.64230000972748,3,
2/20/2007,4/1/2008,4,1.77509999275208,0,0,2,
2/20/2007,5/1/2008,4,1.79509997367859,0,0,2,
2/20/2007,6/1/2008,4,1.8076000213623,0,0,2,
2/20/2007,7/1/2008,4,1.81359994411469,0,0,0,
2/20/2007,8/1/2008,4,1.81159996986389,0,0,0,
2/20/2007,9/1/2008,4,1.78960001468658,0,0,0,
2/20/2007,10/1/2008,4,1.68110001087189,0,0,0,
2/20/2007,11/1/2008,4,1.64359998703003,0,0,0,
2/20/2007,12/1/2008,4,1.61609995365143,0,0,0,
2/20/2007,1/1/2009,4,1.6220999956131,0,0,0,
2/20/2007,2/1/2009,4,1.63759994506836,0,0,0,
2/20/2007,3/1/2009,4,1.6570999622345,0,0,0,
2/20/2007,4/1/2009,4,1.75510001182556,0,0,0,
2/20/2007,5/1/2009,4,1.77359998226166,0,0,0,
2/20/2007,6/1/2009,4,1.78810000419617,0,0,0,
2/20/2007,7/1/2009,4,1.79610002040863,0,0,0,
2/20/2007,8/1/2009,4,1.79610002040863,0,0,0,
2/20/2007,9/1/2009,4,1.77209997177124,0,0,0,
2/20/2007,10/1/2009,4,1.6570999622345,0,0,0,
2/20/2007,11/1/2009,4,1.6220999956131,0,0,0,
2/20/2007,12/1/2009,4,1.59959995746613,0,0,0,
2/20/2007,1/1/2010,4,1.60710000991821,0,0,0,
2/20/2007,2/1/2010,4,1.62709999084473,0,0,0,
2/21/2007,5/1/2007,1,60.8899993896484,,,,
2/21/2007,6/1/2007,1,61.5299987792969,,,,
2/21/2007,7/1/2007,1,62.0800018310547,,,,
2/21/2007,8/1/2007,1,62.5499992370605,,,,
2/21/2007,9/1/2007,1,62.9599990844727,,,,
2/21/2007,10/1/2007,1,63.310001373291,,,,
2/21/2007,11/1/2007,1,63.6100006103516,,,,
2/21/2007,12/1/2007,1,63.8699989318848,,,,
2/21/2007,1/1/2008,1,64.0999984741211,,,,
2/21/2007,2/1/2008,1,64.2799987792969,,,,
2/21/2007,3/1/2008,1,64.4300003051758,,,,
2/21/2007,4/1/2008,1,64.5500030517578,,,,
2/21/2007,5/1/2008,1,64.6600036621094,,,,
2/21/2007,6/1/2008,1,64.7399978637695,,,,
2/21/2007,7/1/2008,1,64.8000030517578,,,,
2/21/2007,8/1/2008,1,64.8199996948242,,,,
2/21/2007,9/1/2008,1,64.8199996948242,,,,
2/21/2007,10/1/2008,1,64.8199996948242,,,,
2/21/2007,11/1/2008,1,64.8199996948242,,,,
2/21/2007,12/1/2008,1,64.8199996948242,,,,
2/21/2007,1/1/2009,1,64.7900009155273,,,,
2/21/2007,2/1/2009,1,64.75,,,,
2/21/2007,3/1/2009,1,64.7099990844727,,,,
2/21/2007,4/1/2009,1,64.6699981689453,,,,
2/21/2007,5/1/2009,1,64.629997253418,,,,
2/21/2007,6/1/2009,1,64.5899963378906,,,,
2/21/2007,7/1/2009,1,64.5500030517578,,,,
2/21/2007,8/1/2009,1,64.5100021362305,,,,
2/21/2007,9/1/2009,1,64.4700012207031,,,,
2/21/2007,10/1/2009,1,64.4300003051758,,,,
2/21/2007,11/1/2009,1,64.3899993896484,,,,
2/21/2007,12/1/2009,1,64.3499984741211,,,,
2/21/2007,1/1/2010,1,64.3000030517578,,,,
2/21/2007,2/1/2010,1,64.25,,,,
2/21/2007,3/1/2010,1,64.1999969482422,,,,
2/21/2007,4/1/2010,1,64.1500015258789,,,,
2/21/2007,5/1/2010,1,64.0999984741211,,,,
2/21/2007,6/1/2010,1,64.0500030517578,,,,
2/21/2007,7/1/2010,1,64,,,,
2/21/2007,8/1/2010,1,63.9500007629395,,,,
2/21/2007,9/1/2010,1,63.9000015258789,,,,
2/21/2007,10/1/2010,1,63.8499984741211,,,,
2/21/2007,11/1/2010,1,63.7999992370605,,,,
2/21/2007,12/1/2010,1,63.75,,,,
2/21/2007,1/1/2011,1,63.7000007629395,,,,
2/21/2007,2/1/2011,1,63.6500015258789,,,,
2/21/2007,3/1/2011,1,63.6100006103516,,,,
2/21/2007,4/1/2011,1,63.5699996948242,,,,
2/21/2007,5/1/2011,1,63.5299987792969,,,,
2/21/2007,6/1/2011,1,63.4900016784668,,,,
2/21/2007,7/1/2011,1,63.4500007629395,,,,
2/21/2007,8/1/2011,1,63.4099998474121,,,,
2/21/2007,9/1/2011,1,63.3699989318848,,,,
2/21/2007,10/1/2011,1,63.3300018310547,,,,
2/21/2007,11/1/2011,1,63.2900009155273,,,,
2/21/2007,12/1/2011,1,63.25,,,,
2/21/2007,1/1/2012,1,63.2200012207031,,,,
2/21/2007,2/1/2012,1,63.189998626709,,,,
2/21/2007,3/1/2012,1,63.1599998474121,,,,
2/21/2007,4/1/2012,1,63.1300010681152,,,,
2/21/2007,5/1/2012,1,63.0999984741211,,,,
2/21/2007,6/1/2012,1,63.0699996948242,,,,
2/21/2007,7/1/2012,1,63.0499992370605,,,,
2/21/2007,8/1/2012,1,63.0299987792969,,,,
2/21/2007,9/1/2012,1,63.0099983215332,,,,
2/21/2007,10/1/2012,1,62.9900016784668,,,,
2/21/2007,11/1/2012,1,62.9700012207031,,,,
2/21/2007,12/1/2012,1,62.9500007629395,,,,
2/21/2007,4/1/2007,1,60.0699996948242,60.6300010681152,58.0699996948242,243533,
2/21/2007,3/1/2007,3,1.68159997463226,,,,
2/21/2007,4/1/2007,3,1.68060004711151,,,,
2/21/2007,5/1/2007,3,1.68359994888306,,,,
2/21/2007,6/1/2007,3,1.69159996509552,,,,
2/21/2007,7/1/2007,3,1.7121000289917,,,,
2/21/2007,8/1/2007,3,1.7360999584198,,,,
2/21/2007,9/1/2007,3,1.76259994506836,,,,
2/21/2007,10/1/2007,3,1.79260003566742,,,,
2/21/2007,11/1/2007,3,1.82309997081757,,,,
2/21/2007,12/1/2007,3,1.85010004043579,,,,
2/21/2007,1/1/2008,3,1.86810004711151,,,,
2/21/2007,2/1/2008,3,1.87259995937347,,,,
2/21/2007,3/1/2008,3,1.86259996891022,,,,
2/21/2007,4/1/2008,3,1.82509994506836,,,,
2/21/2007,5/1/2008,3,1.79059994220734,,,,
2/21/2007,6/1/2008,3,1.7800999879837,,,,
2/21/2007,7/1/2008,3,1.791100025177,,,,
2/21/2007,8/1/2008,3,1.80710005760193,,,,
2/21/2007,3/1/2007,4,1.70469999313355,1.7150000333786,1.63999998569489,25662,
2/21/2007,4/1/2007,4,1.769700050354,1.7791999578476,1.70969998836517,25005,
2/21/2007,5/1/2007,4,1.78970003128052,1.79760003089905,1.73450005054474,10412,
2/21/2007,6/1/2007,4,1.80270004272461,1.80999994277954,1.75839996337891,3922,
2/21/2007,7/1/2007,4,1.81070005893707,1.8186000585556,1.76699995994568,3664,
2/21/2007,8/1/2007,4,1.80970001220703,1.81500005722046,1.76499998569489,1321,
2/21/2007,9/1/2007,4,1.79019999504089,1.79499995708466,1.74619996547699,1666,
2/21/2007,10/1/2007,4,1.69019997119904,0,0,222,
2/21/2007,11/1/2007,4,1.65769994258881,0,0,0,
2/21/2007,12/1/2007,4,1.6356999874115,0,0,134,
2/21/2007,1/1/2008,4,1.6411999464035,0,0,150,
2/21/2007,2/1/2008,4,1.66219997406006,0,0,0,
2/21/2007,3/1/2008,4,1.6871999502182,0,0,0,
2/21/2007,4/1/2008,4,1.80869996547699,0,0,0,
2/21/2007,5/1/2008,4,1.8286999464035,0,0,0,
2/21/2007,6/1/2008,4,1.84119999408722,0,0,0,
2/21/2007,7/1/2008,4,1.84720003604889,0,0,0,
2/21/2007,8/1/2008,4,1.84519994258881,0,0,0,
2/21/2007,9/1/2008,4,1.8231999874115,0,0,0,
2/21/2007,10/1/2008,4,1.7146999835968,0,0,0,
2/21/2007,11/1/2008,4,1.67719995975494,0,0,0,
2/21/2007,12/1/2008,4,1.64970004558563,0,0,0,
2/21/2007,1/1/2009,4,1.65569996833801,0,0,0,
2/21/2007,2/1/2009,4,1.67120003700256,0,0,0,
2/21/2007,3/1/2009,4,1.6907000541687,0,0,0,
2/21/2007,4/1/2009,4,1.78869998455048,0,0,0,
2/21/2007,5/1/2009,4,1.80719995498657,0,0,0,
2/21/2007,6/1/2009,4,1.82169997692108,0,0,0,
2/21/2007,7/1/2009,4,1.82969999313355,0,0,0,
2/21/2007,8/1/2009,4,1.82969999313355,0,0,0,
2/21/2007,9/1/2009,4,1.80569994449615,0,0,0,
2/21/2007,10/1/2009,4,1.6907000541687,0,0,0,
2/21/2007,11/1/2009,4,1.65569996833801,0,0,0,
2/21/2007,12/1/2009,4,1.63320004940033,0,0,0,
2/21/2007,1/1/2010,4,1.64069998264313,0,0,0,
2/21/2007,2/1/2010,4,1.66069996356964,0,0,0,
2/22/2007,4/1/2007,1,60.9500007629395,,,,
2/22/2007,5/1/2007,1,62.0499992370606,,,,
2/22/2007,6/1/2007,1,62.8400001525879,,,,
2/22/2007,7/1/2007,1,63.4799995422363,,,,
2/22/2007,8/1/2007,1,64.0100021362305,,,,
2/22/2007,9/1/2007,1,64.4400024414063,,,,
2/22/2007,10/1/2007,1,64.8099975585938,,,,
2/22/2007,11/1/2007,1,65.120002746582,,,,
2/22/2007,12/1/2007,1,65.3899993896484,,,,
2/22/2007,1/1/2008,1,65.6399993896484,,,,
2/22/2007,2/1/2008,1,65.8300018310547,,,,
2/22/2007,3/1/2008,1,65.9899978637695,,,,
2/22/2007,4/1/2008,1,66.120002746582,,,,
2/22/2007,5/1/2008,1,66.2399978637695,,,,
2/22/2007,6/1/2008,1,66.3399963378906,,,,
2/22/2007,7/1/2008,1,66.4300003051758,,,,
2/22/2007,8/1/2008,1,66.4700012207031,,,,
2/22/2007,9/1/2008,1,66.4899978637695,,,,
2/22/2007,10/1/2008,1,66.5,,,,
2/22/2007,11/1/2008,1,66.5199966430664,,,,
2/22/2007,12/1/2008,1,66.5299987792969,,,,
2/22/2007,1/1/2009,1,66.5100021362305,,,,
2/22/2007,2/1/2009,1,66.4899978637695,,,,
2/22/2007,3/1/2009,1,66.4599990844727,,,,
2/22/2007,4/1/2009,1,66.4300003051758,,,,
2/22/2007,5/1/2009,1,66.4000015258789,,,,
2/22/2007,6/1/2009,1,66.370002746582,,,,
2/22/2007,7/1/2009,1,66.3399963378906,,,,
2/22/2007,8/1/2009,1,66.3099975585938,,,,
2/22/2007,9/1/2009,1,66.2699966430664,,,,
2/22/2007,10/1/2009,1,66.2300033569336,,,,
2/22/2007,11/1/2009,1,66.1900024414063,,,,
2/22/2007,12/1/2009,1,66.1500015258789,,,,
2/22/2007,1/1/2010,1,66.0999984741211,,,,
2/22/2007,2/1/2010,1,66.0500030517578,,,,
2/22/2007,3/1/2010,1,66,,,,
2/22/2007,4/1/2010,1,65.9400024414063,,,,
2/22/2007,5/1/2010,1,65.879997253418,,,,
2/22/2007,6/1/2010,1,65.8199996948242,,,,
2/22/2007,7/1/2010,1,65.7600021362305,,,,
2/22/2007,8/1/2010,1,65.6999969482422,,,,
2/22/2007,9/1/2010,1,65.6500015258789,,,,
2/22/2007,10/1/2010,1,65.5999984741211,,,,
2/22/2007,11/1/2010,1,65.5500030517578,,,,
2/22/2007,12/1/2010,1,65.5,,,,
2/22/2007,1/1/2011,1,65.4499969482422,,,,
2/22/2007,2/1/2011,1,65.4000015258789,,,,
2/22/2007,3/1/2011,1,65.3499984741211,,,,
2/22/2007,4/1/2011,1,65.3000030517578,,,,
2/22/2007,5/1/2011,1,65.25,,,,
2/22/2007,6/1/2011,1,65.1999969482422,,,,
2/22/2007,7/1/2011,1,65.1500015258789,,,,
2/22/2007,8/1/2011,1,65.1100006103516,,,,
2/22/2007,9/1/2011,1,65.0699996948242,,,,
2/22/2007,10/1/2011,1,65.0299987792969,,,,
2/22/2007,11/1/2011,1,64.9899978637695,,,,
2/22/2007,12/1/2011,1,64.9499969482422,,,,
2/22/2007,1/1/2012,1,64.9199981689453,,,,
2/22/2007,2/1/2012,1,64.8899993896484,,,,
2/22/2007,3/1/2012,1,64.8600006103516,,,,
2/22/2007,4/1/2012,1,64.8300018310547,,,,
2/22/2007,5/1/2012,1,64.8000030517578,,,,
2/22/2007,6/1/2012,1,64.7699966430664,,,,
2/22/2007,7/1/2012,1,64.75,,,,
2/22/2007,8/1/2012,1,64.7300033569336,,,,
2/22/2007,9/1/2012,1,64.7099990844727,,,,
2/22/2007,10/1/2012,1,64.6900024414063,,,,
2/22/2007,11/1/2012,1,64.6699981689453,,,,
2/22/2007,12/1/2012,1,64.6500015258789,,,,
2/22/2007,3/1/2007,3,1.72500002384186,,,,
2/22/2007,4/1/2007,3,1.7228000164032,,,,
2/22/2007,5/1/2007,3,1.72179996967316,,,,
2/22/2007,6/1/2007,3,1.7282999753952,,,,
2/22/2007,7/1/2007,3,1.7467999458313,,,,
2/22/2007,8/1/2007,3,1.76979994773865,,,,
2/22/2007,9/1/2007,3,1.7963000535965,,,,
2/22/2007,10/1/2007,3,1.82630002498627,,,,
2/22/2007,11/1/2007,3,1.85679996013641,,,,
2/22/2007,12/1/2007,3,1.88380002975464,,,,
2/22/2007,1/1/2008,3,1.90180003643036,,,,
2/22/2007,2/1/2008,3,1.90629994869232,,,,
2/22/2007,3/1/2008,3,1.89579999446869,,,,
2/22/2007,4/1/2008,3,1.85829997062683,,,,
2/22/2007,5/1/2008,3,1.82379996776581,,,,
2/22/2007,6/1/2008,3,1.8128000497818,,,,
2/22/2007,7/1/2008,3,1.82379996776581,,,,
2/22/2007,8/1/2008,3,1.83980000019074,,,,
2/22/2007,3/1/2007,4,1.75479996204376,1.75999999046326,1.69799995422363,26051,
2/22/2007,4/1/2007,4,1.80780005455017,1.81729996204376,1.75899994373322,33874,
2/22/2007,5/1/2007,4,1.82729995250702,1.83449995517731,1.77799999713898,11895,
2/22/2007,6/1/2007,4,1.84029996395111,1.84710001945496,1.7930999994278,6043,
2/22/2007,7/1/2007,4,1.84879994392395,1.85609996318817,1.80400002002716,3193,
2/22/2007,8/1/2007,4,1.84829998016357,1.8445999622345,1.80209994316101,1293,
2/22/2007,9/1/2007,4,1.8293000459671,1.82490003108978,1.78960001468658,1072,
2/22/2007,10/1/2007,4,1.72880005836487,0,0,670,
2/22/2007,11/1/2007,4,1.69630002975464,0,0,10,
2/22/2007,12/1/2007,4,1.67429995536804,1.66999995708466,1.6599999666214,156,
2/22/2007,1/1/2008,4,1.67980003356934,0,0,0,
2/22/2007,2/1/2008,4,1.7007999420166,0,0,0,
2/22/2007,3/1/2008,4,1.72580003738403,0,0,0,
2/22/2007,4/1/2008,4,1.84730005264282,0,0,0,
2/22/2007,5/1/2008,4,1.86730003356934,0,0,0,
2/22/2007,6/1/2008,4,1.87979996204376,0,0,0,
2/22/2007,7/1/2008,4,1.88580000400543,0,0,0,
2/22/2007,8/1/2008,4,1.88380002975464,0,0,0,
2/22/2007,9/1/2008,4,1.86179995536804,0,0,0,
2/22/2007,10/1/2008,4,1.75329995155334,0,0,0,
2/22/2007,11/1/2008,4,1.71580004692078,0,0,0,
2/22/2007,12/1/2008,4,1.68830001354218,0,0,0,
2/22/2007,1/1/2009,4,1.69430005550385,0,0,0,
2/22/2007,2/1/2009,4,1.70980000495911,0,0,0,
2/22/2007,3/1/2009,4,1.72930002212524,0,0,0,
2/22/2007,4/1/2009,4,1.82729995250702,0,0,0,
2/22/2007,5/1/2009,4,1.8458000421524,0,0,0,
2/22/2007,6/1/2009,4,1.86029994487762,0,0,0,
2/22/2007,7/1/2009,4,1.86829996109009,0,0,0,
2/22/2007,8/1/2009,4,1.86829996109009,0,0,0,
2/22/2007,9/1/2009,4,1.84430003166199,0,0,0,
2/22/2007,10/1/2009,4,1.72930002212524,0,0,0,
2/22/2007,11/1/2009,4,1.69430005550385,0,0,0,
2/22/2007,12/1/2009,4,1.67180001735687,0,0,0,
2/22/2007,1/1/2010,4,1.67929995059967,0,0,0,
2/22/2007,2/1/2010,4,1.69930005073547,0,0,0,
2/23/2007,4/1/2007,1,61.1399993896484,61.7999992370605,60.5,261829,
2/23/2007,5/1/2007,1,62.3499984741211,63.0200004577637,61.7900009155273,107406,
2/23/2007,6/1/2007,1,63.3199996948242,64,62.7799987792969,53561,
2/23/2007,7/1/2007,1,64.0899963378906,64.7300033569336,63.5699996948242,13820,
2/23/2007,8/1/2007,1,64.6900024414063,65.2799987792969,64.0400009155273,4869,
2/23/2007,9/1/2007,1,65.1600036621094,65.5500030517578,65.1500015258789,1904,
2/23/2007,10/1/2007,1,65.5599975585938,0,0,1653,
2/23/2007,11/1/2007,1,65.8899993896484,66.3399963378906,66.3000030517578,144,
2/23/2007,12/1/2007,1,66.1800003051758,66.8499984741211,65.4800033569336,25276,
2/23/2007,1/1/2008,1,66.4400024414063,66.9000015258789,66.9000015258789,179,
2/23/2007,2/1/2008,1,66.6399993896484,0,0,225,
2/23/2007,3/1/2008,1,66.8199996948242,0,0,500,
2/23/2007,4/1/2008,1,66.9599990844727,0,0,140,
2/23/2007,5/1/2008,1,67.0800018310547,0,0,45,
2/23/2007,6/1/2008,1,67.1900024414063,67.75,67.75,2747,
2/23/2007,7/1/2008,1,67.2900009155273,0,0,450,
2/23/2007,8/1/2008,1,67.3499984741211,0,0,0,
2/23/2007,9/1/2008,1,67.379997253418,0,0,465,
2/23/2007,10/1/2008,1,67.4000015258789,0,0,665,
2/23/2007,11/1/2008,1,67.4300003051758,0,0,100,
2/23/2007,12/1/2008,1,67.4599990844727,68.1500015258789,67.120002746582,6883,
2/23/2007,1/1/2009,1,67.4499969482422,0,0,0,
2/23/2007,2/1/2009,1,67.4400024414063,0,0,0,
2/23/2007,3/1/2009,1,67.4199981689453,0,0,300,
2/23/2007,4/1/2009,1,67.4000015258789,0,0,0,
2/23/2007,5/1/2009,1,67.379997253418,0,0,0,
2/23/2007,6/1/2009,1,67.3600006103516,0,0,0,
2/23/2007,7/1/2009,1,67.3399963378906,0,0,0,
2/23/2007,8/1/2009,1,67.3199996948242,0,0,0,
2/23/2007,9/1/2009,1,67.2900009155273,0,0,0,
2/23/2007,10/1/2009,1,67.2600021362305,0,0,0,
2/23/2007,11/1/2009,1,67.2300033569336,0,0,0,
2/23/2007,12/1/2009,1,67.1900024414063,67.6699981689453,67.1999969482422,1485,
2/23/2007,1/1/2010,1,67.1500015258789,0,0,0,
2/23/2007,2/1/2010,1,67.1100006103516,0,0,0,
2/23/2007,3/1/2010,1,67.0699996948242,0,0,0,
2/23/2007,4/1/2010,1,67.0199966430664,0,0,0,
2/23/2007,5/1/2010,1,66.9700012207031,0,0,0,
2/23/2007,6/1/2010,1,66.9100036621094,0,0,0,
2/23/2007,7/1/2010,1,66.8499984741211,0,0,0,
2/23/2007,8/1/2010,1,66.7900009155273,0,0,0,
2/23/2007,9/1/2010,1,66.7399978637695,0,0,0,
2/23/2007,10/1/2010,1,66.6900024414062,0,0,0,
2/23/2007,11/1/2010,1,66.6399993896484,0,0,0,
2/23/2007,12/1/2010,1,66.5899963378906,67.1999969482422,66.1900024414063,1037,
2/23/2007,1/1/2011,1,66.5400009155273,0,0,0,
2/23/2007,2/1/2011,1,66.4899978637695,0,0,0,
2/23/2007,3/1/2011,1,66.4400024414063,0,0,0,
2/23/2007,4/1/2011,1,66.3899993896484,0,0,0,
2/23/2007,5/1/2011,1,66.3399963378906,0,0,0,
2/23/2007,6/1/2011,1,66.2900009155274,0,0,0,
2/23/2007,7/1/2011,1,66.2399978637695,0,0,0,
2/23/2007,8/1/2011,1,66.2099990844727,0,0,0,
2/23/2007,9/1/2011,1,66.1800003051758,0,0,0,
2/23/2007,10/1/2011,1,66.1500015258789,0,0,0,
2/23/2007,11/1/2011,1,66.120002746582,0,0,0,
2/23/2007,12/1/2011,1,66.0899963378906,66.6600036621094,65.1999969482422,490,
2/23/2007,1/1/2012,1,66.0599975585938,0,0,0,
2/23/2007,2/1/2012,1,66.0299987792969,0,0,0,
2/23/2007,3/1/2012,1,66,0,0,0,
2/23/2007,4/1/2012,1,65.9700012207031,0,0,0,
2/23/2007,5/1/2012,1,65.9400024414063,0,0,0,
2/23/2007,6/1/2012,1,65.9100036621094,0,0,0,
2/23/2007,7/1/2012,1,65.8899993896484,0,0,0,
2/23/2007,8/1/2012,1,65.870002746582,0,0,0,
2/23/2007,9/1/2012,1,65.8499984741211,0,0,0,
2/23/2007,10/1/2012,1,65.8300018310547,0,0,0,
2/23/2007,11/1/2012,1,65.8099975585938,0,0,0,
2/23/2007,12/1/2012,1,65.7900009155273,65.5899963378906,64.6500015258789,66,
2/23/2007,10/1/2007,3,1.84759998321533,,,,
2/23/2007,11/1/2007,3,1.87860000133514,,,,
2/23/2007,1/1/2008,3,1.92460000514984,,,,
2/23/2007,2/1/2008,3,1.92960000038147,,,,
2/23/2007,3/1/2008,3,1.91910004615784,,,,
2/23/2007,4/1/2008,3,1.88209998607636,,,,
2/23/2007,5/1/2008,3,1.84759998321533,,,,
2/23/2007,6/1/2008,3,1.83659994602203,,,,
2/23/2007,7/1/2008,3,1.84759998321533,,,,
2/23/2007,8/1/2008,3,1.86360001564026,,,,
2/23/2007,3/1/2007,3,1.75049996376038,1.76180005073547,1.72200000286102,24633,
2/23/2007,4/1/2007,3,1.74609994888306,1.75999999046326,1.71930003166199,32540,
2/23/2007,5/1/2007,3,1.74310004711151,1.75619995594025,1.72000002861023,8322,
2/23/2007,6/1/2007,3,1.74909996986389,1.76250004768372,1.72920000553131,4231,
2/23/2007,7/1/2007,3,1.76610004901886,1.77740001678467,1.74779999256134,604,
2/23/2007,8/1/2007,3,1.79009997844696,1.79980003833771,1.77629995346069,279,
2/23/2007,9/1/2007,3,1.81760001182556,1.82650005817413,1.8099000453949,381,
2/23/2007,12/1/2007,3,1.90610003471375,1.91600000858307,1.88779997825623,875,
2/23/2007,3/1/2007,4,1.76310002803803,1.77900004386902,1.73000001907349,20151,
2/23/2007,4/1/2007,4,1.81809997558594,1.83720004558563,1.78910005092621,28810,
2/23/2007,5/1/2007,4,1.84109997749329,1.85720002651215,1.81229996681213,7680,
2/23/2007,6/1/2007,4,1.85660004615784,1.86899995803833,1.82690000534058,4433,
2/23/2007,7/1/2007,4,1.86609995365143,1.87929999828339,1.8400000333786,3092,
2/23/2007,8/1/2007,4,1.86759996414185,1.87899994850159,1.86119997501373,1028,
2/23/2007,9/1/2007,4,1.85010004043579,1.85140001773834,1.83299994468689,1083,
2/23/2007,10/1/2007,4,1.75059998035431,1.74500000476837,1.74500000476837,300,
2/23/2007,11/1/2007,4,1.71860003471375,1.71379995346069,1.71379995346069,70,
2/23/2007,12/1/2007,4,1.69710004329681,1.69550001621246,1.67750000953674,478,
2/23/2007,1/1/2008,4,1.70309996604919,1.69000005722046,1.69000005722046,33,
2/23/2007,2/1/2008,4,1.72459995746613,0,0,0,
2/23/2007,3/1/2008,4,1.75010001659393,0,0,0,
2/23/2007,4/1/2008,4,1.8720999956131,0,0,0,
2/23/2007,5/1/2008,4,1.89260005950928,0,0,0,
2/23/2007,6/1/2008,4,1.90559995174408,0,0,0,
2/23/2007,7/1/2008,4,1.91209995746613,0,0,0,
2/23/2007,8/1/2008,4,1.91059994697571,0,0,0,
2/23/2007,9/1/2008,4,1.8885999917984,0,0,0,
2/23/2007,10/1/2008,4,1.78359997272491,0,0,0,
2/23/2007,11/1/2008,4,1.74609994888306,0,0,0,
2/23/2007,12/1/2008,4,1.71860003471375,0,0,0,
2/23/2007,1/1/2009,4,1.72459995746613,0,0,0,
2/23/2007,2/1/2009,4,1.74010002613068,0,0,0,
2/23/2007,3/1/2009,4,1.75960004329681,0,0,0,
2/23/2007,4/1/2009,4,1.85759997367859,0,0,0,
2/23/2007,5/1/2009,4,1.87609994411469,0,0,0,
2/23/2007,6/1/2009,4,1.89059996604919,0,0,0,
2/23/2007,7/1/2009,4,1.89859998226166,0,0,0,
2/23/2007,8/1/2009,4,1.89859998226166,0,0,0,
2/23/2007,9/1/2009,4,1.87460005283356,0,0,0,
2/23/2007,10/1/2009,4,1.75960004329681,0,0,0,
2/23/2007,11/1/2009,4,1.72459995746613,0,0,0,
2/23/2007,12/1/2009,4,1.70210003852844,0,0,0,
2/23/2007,1/1/2010,4,1.70959997177124,0,0,0,
2/23/2007,2/1/2010,4,1.72959995269775,0,0,0,
2/26/2007,5/1/2007,1,62.5299987792969,,,,
2/26/2007,6/1/2007,1,63.4500007629395,,,,
2/26/2007,7/1/2007,1,64.1999969482422,,,,
2/26/2007,8/1/2007,1,64.8000030517578,,,,
2/26/2007,9/1/2007,1,65.2799987792969,,,,
2/26/2007,10/1/2007,1,65.6800003051758,,,,
2/26/2007,11/1/2007,1,66.0199966430664,,,,
2/26/2007,12/1/2007,1,66.3099975585938,,,,
2/26/2007,1/1/2008,1,66.5599975585937,,,,
2/26/2007,2/1/2008,1,66.7600021362305,,,,
2/26/2007,3/1/2008,1,66.9400024414063,,,,
2/26/2007,4/1/2008,1,67.0800018310547,,,,
2/26/2007,5/1/2008,1,67.1999969482422,,,,
2/26/2007,6/1/2008,1,67.3099975585938,,,,
2/26/2007,7/1/2008,1,67.4100036621094,,,,
2/26/2007,8/1/2008,1,67.4800033569336,,,,
2/26/2007,9/1/2008,1,67.5199966430664,,,,
2/26/2007,10/1/2008,1,67.5500030517578,,,,
2/26/2007,11/1/2008,1,67.5899963378906,,,,
2/26/2007,12/1/2008,1,67.629997253418,,,,
2/26/2007,1/1/2009,1,67.620002746582,,,,
2/26/2007,2/1/2009,1,67.6100006103516,,,,
2/26/2007,3/1/2009,1,67.5899963378906,,,,
2/26/2007,4/1/2009,1,67.5699996948242,,,,
2/26/2007,5/1/2009,1,67.5500030517578,,,,
2/26/2007,6/1/2009,1,67.5299987792969,,,,
2/26/2007,7/1/2009,1,67.5100021362305,,,,
2/26/2007,8/1/2009,1,67.4899978637695,,,,
2/26/2007,9/1/2009,1,67.4700012207031,,,,
2/26/2007,10/1/2009,1,67.4499969482422,,,,
2/26/2007,11/1/2009,1,67.4199981689453,,,,
2/26/2007,12/1/2009,1,67.379997253418,,,,
2/26/2007,1/1/2010,1,67.3399963378906,,,,
2/26/2007,2/1/2010,1,67.3000030517578,,,,
2/26/2007,3/1/2010,1,67.2600021362305,,,,
2/26/2007,4/1/2010,1,67.2099990844727,,,,
2/26/2007,5/1/2010,1,67.1600036621094,,,,
2/26/2007,6/1/2010,1,67.0999984741211,,,,
2/26/2007,7/1/2010,1,67.0400009155273,,,,
2/26/2007,8/1/2010,1,66.9800033569336,,,,
2/26/2007,9/1/2010,1,66.9300003051758,,,,
2/26/2007,10/1/2010,1,66.879997253418,,,,
2/26/2007,11/1/2010,1,66.8300018310547,,,,
2/26/2007,12/1/2010,1,66.7799987792969,,,,
2/26/2007,1/1/2011,1,66.7300033569336,,,,
2/26/2007,2/1/2011,1,66.6800003051758,,,,
2/26/2007,3/1/2011,1,66.629997253418,,,,
2/26/2007,4/1/2011,1,66.5800018310547,,,,
2/26/2007,5/1/2011,1,66.5299987792969,,,,
2/26/2007,6/1/2011,1,66.4800033569336,,,,
2/26/2007,7/1/2011,1,66.4300003051758,,,,
2/26/2007,8/1/2011,1,66.4000015258789,,,,
2/26/2007,9/1/2011,1,66.370002746582,,,,
2/26/2007,10/1/2011,1,66.3399963378906,,,,
2/26/2007,11/1/2011,1,66.3099975585938,,,,
2/26/2007,12/1/2011,1,66.2799987792969,,,,
2/26/2007,1/1/2012,1,66.25,,,,
2/26/2007,2/1/2012,1,66.2200012207031,,,,
2/26/2007,3/1/2012,1,66.1900024414063,,,,
2/26/2007,4/1/2012,1,66.1600036621094,,,,
2/26/2007,5/1/2012,1,66.129997253418,,,,
2/26/2007,6/1/2012,1,66.0999984741211,,,,
2/26/2007,7/1/2012,1,66.0800018310547,,,,
2/26/2007,8/1/2012,1,66.0599975585938,,,,
2/26/2007,9/1/2012,1,66.0400009155273,,,,
2/26/2007,10/1/2012,1,66.0199966430664,,,,
2/26/2007,11/1/2012,1,66,,,,
2/26/2007,12/1/2012,1,65.9800033569336,,,,
2/26/2007,4/1/2007,1,61.3899993896484,61.75,60.6500015258789,203506,
2/26/2007,3/1/2007,3,1.75619995594025,,,,
2/26/2007,5/1/2007,3,1.74619996547699,,,,
2/26/2007,6/1/2007,3,1.75220000743866,,,,
2/26/2007,7/1/2007,3,1.76919996738434,,,,
2/26/2007,8/1/2007,3,1.79320001602173,,,,
2/26/2007,9/1/2007,3,1.82019996643066,,,,
2/26/2007,10/1/2007,3,1.85020005702972,,,,
2/26/2007,11/1/2007,3,1.88170003890991,,,,
2/26/2007,12/1/2007,3,1.90869998931885,,,,
2/26/2007,1/1/2008,3,1.92719995975494,,,,
2/26/2007,2/1/2008,3,1.93219995498657,,,,
2/26/2007,3/1/2008,3,1.92170000076294,,,,
2/26/2007,4/1/2008,3,1.88469994068146,,,,
2/26/2007,5/1/2008,3,1.85020005702972,,,,
2/26/2007,6/1/2008,3,1.83920001983643,,,,
2/26/2007,7/1/2008,3,1.85020005702972,,,,
2/26/2007,8/1/2008,3,1.86619997024536,,,,
2/26/2007,4/1/2007,3,1.75020003318787,1.7610000371933,1.73189997673035,24674,
2/26/2007,3/1/2007,4,1.77769994735718,1.78600001335144,1.75,17895,
2/26/2007,4/1/2007,4,1.83369994163513,1.84500002861023,1.80999994277954,24084,
2/26/2007,5/1/2007,4,1.85269999504089,1.86000001430511,1.83299994468689,6664,
2/26/2007,6/1/2007,4,1.86469995975494,1.87150001525879,1.84800004959106,2479,
2/26/2007,7/1/2007,4,1.87220001220703,1.87950003147125,1.86000001430511,1120,
2/26/2007,8/1/2007,4,1.87220001220703,1.87880003452301,1.86249995231628,819,
2/26/2007,9/1/2007,4,1.85370004177094,1.86000001430511,1.85000002384186,1201,
2/26/2007,10/1/2007,4,1.7532000541687,1.75499999523163,1.74000000953674,286,
2/26/2007,11/1/2007,4,1.72119998931885,1.7150000333786,1.7150000333786,8,
2/26/2007,12/1/2007,4,1.69969999790192,1.69249999523163,1.69249999523163,3,
2/26/2007,1/1/2008,4,1.70570003986359,0,0,0,
2/26/2007,2/1/2008,4,1.72720003128052,0,0,0,
2/26/2007,3/1/2008,4,1.75269997119904,0,0,0,
2/26/2007,4/1/2008,4,1.8746999502182,0,0,0,
2/26/2007,5/1/2008,4,1.89520001411438,0,0,0,
2/26/2007,6/1/2008,4,1.90820002555847,0,0,0,
2/26/2007,7/1/2008,4,1.91470003128052,0,0,0,
2/26/2007,8/1/2008,4,1.9132000207901,0,0,0,
2/26/2007,9/1/2008,4,1.8911999464035,0,0,0,
2/26/2007,10/1/2008,4,1.78620004653931,0,0,0,
2/26/2007,11/1/2008,4,1.74870002269745,0,0,0,
2/26/2007,12/1/2008,4,1.72119998931885,0,0,0,
2/26/2007,1/1/2009,4,1.72720003128052,0,0,0,
2/26/2007,2/1/2009,4,1.74269998073578,0,0,0,
2/26/2007,3/1/2009,4,1.76219999790192,0,0,0,
2/26/2007,4/1/2009,4,1.86020004749298,0,0,0,
2/26/2007,5/1/2009,4,1.87870001792908,0,0,0,
2/26/2007,6/1/2009,4,1.89320003986359,0,0,0,
2/26/2007,7/1/2009,4,1.90120005607605,0,0,0,
2/26/2007,8/1/2009,4,1.90120005607605,0,0,0,
2/26/2007,9/1/2009,4,1.87720000743866,0,0,0,
2/26/2007,10/1/2009,4,1.76219999790192,0,0,0,
2/26/2007,11/1/2009,4,1.72720003128052,0,0,0,
2/26/2007,12/1/2009,4,1.70469999313355,0,0,0,
2/26/2007,1/1/2010,4,1.71220004558563,0,0,0,
2/26/2007,2/1/2010,4,1.73220002651215,0,0,0,
2/27/2007,7/1/2007,1,64.25,,,,
2/27/2007,8/1/2007,1,64.8499984741211,,,,
2/27/2007,9/1/2007,1,65.3300018310547,,,,
2/27/2007,10/1/2007,1,65.7300033569336,,,,
2/27/2007,11/1/2007,1,66.0699996948242,,,,
2/27/2007,12/1/2007,1,66.3600006103516,,,,
2/27/2007,1/1/2008,1,66.6100006103516,,,,
2/27/2007,2/1/2008,1,66.8099975585938,,,,
2/27/2007,3/1/2008,1,66.9800033569336,,,,
2/27/2007,4/1/2008,1,67.1100006103516,,,,
2/27/2007,5/1/2008,1,67.2300033569336,,,,
2/27/2007,6/1/2008,1,67.3399963378906,,,,
2/27/2007,7/1/2008,1,67.4300003051758,,,,
2/27/2007,8/1/2008,1,67.4899978637695,,,,
2/27/2007,9/1/2008,1,67.5199966430664,,,,
2/27/2007,10/1/2008,1,67.5500030517578,,,,
2/27/2007,11/1/2008,1,67.5899963378906,,,,
2/27/2007,12/1/2008,1,67.629997253418,,,,
2/27/2007,1/1/2009,1,67.629997253418,,,,
2/27/2007,2/1/2009,1,67.620002746582,,,,
2/27/2007,3/1/2009,1,67.5999984741211,,,,
2/27/2007,4/1/2009,1,67.5800018310547,,,,
2/27/2007,5/1/2009,1,67.5599975585938,,,,
2/27/2007,6/1/2009,1,67.5500030517578,,,,
2/27/2007,7/1/2009,1,67.5400009155274,,,,
2/27/2007,8/1/2009,1,67.5299987792969,,,,
2/27/2007,9/1/2009,1,67.5199966430664,,,,
2/27/2007,10/1/2009,1,67.5100021362305,,,,
2/27/2007,11/1/2009,1,67.4899978637695,,,,
2/27/2007,12/1/2009,1,67.4499969482422,,,,
2/27/2007,1/1/2010,1,67.4100036621094,,,,
2/27/2007,2/1/2010,1,67.370002746582,,,,
2/27/2007,3/1/2010,1,67.3300018310547,,,,
2/27/2007,4/1/2010,1,67.2900009155273,,,,
2/27/2007,5/1/2010,1,67.25,,,,
2/27/2007,6/1/2010,1,67.1999969482422,,,,
2/27/2007,7/1/2010,1,67.1500015258789,,,,
2/27/2007,8/1/2010,1,67.0999984741211,,,,
2/27/2007,9/1/2010,1,67.0500030517578,,,,
2/27/2007,10/1/2010,1,67,,,,
2/27/2007,11/1/2010,1,66.9499969482422,,,,
2/27/2007,12/1/2010,1,66.9000015258789,,,,
2/27/2007,1/1/2011,1,66.8499984741211,,,,
2/27/2007,2/1/2011,1,66.8000030517578,,,,
2/27/2007,3/1/2011,1,66.7600021362305,,,,
2/27/2007,4/1/2011,1,66.7200012207031,,,,
2/27/2007,5/1/2011,1,66.6800003051758,,,,
2/27/2007,6/1/2011,1,66.6399993896484,,,,
2/27/2007,7/1/2011,1,66.5999984741211,,,,
2/27/2007,8/1/2011,1,66.5699996948242,,,,
2/27/2007,9/1/2011,1,66.5400009155273,,,,
2/27/2007,10/1/2011,1,66.5100021362305,,,,
2/27/2007,11/1/2011,1,66.4800033569336,,,,
2/27/2007,12/1/2011,1,66.4499969482422,,,,
2/27/2007,1/1/2012,1,66.4199981689453,,,,
2/27/2007,2/1/2012,1,66.3899993896484,,,,
2/27/2007,3/1/2012,1,66.3600006103516,,,,
2/27/2007,4/1/2012,1,66.3300018310547,,,,
2/27/2007,5/1/2012,1,66.3000030517578,,,,
2/27/2007,6/1/2012,1,66.2699966430664,,,,
2/27/2007,7/1/2012,1,66.25,,,,
2/27/2007,8/1/2012,1,66.2300033569336,,,,
2/27/2007,9/1/2012,1,66.2099990844727,,,,
2/27/2007,10/1/2012,1,66.1900024414063,,,,
2/27/2007,11/1/2012,1,66.1699981689453,,,,
2/27/2007,12/1/2012,1,66.1500015258789,,,,
2/27/2007,4/1/2007,1,61.4599990844727,62.25,60.060001373291,291700,
2/27/2007,5/1/2007,1,62.6199989318848,63.3400001525879,61.1699981689453,85481,
2/27/2007,6/1/2007,1,63.5200004577637,64.2099990844727,62.060001373291,29940,
2/27/2007,5/1/2007,3,1.76549994945526,,,,
2/27/2007,6/1/2007,3,1.77049994468689,,,,
2/27/2007,7/1/2007,3,1.78699994087219,,,,
2/27/2007,8/1/2007,3,1.80949997901917,,,,
2/27/2007,9/1/2007,3,1.83650004863739,,,,
2/27/2007,10/1/2007,3,1.86650002002716,,,,
2/27/2007,11/1/2007,3,1.89699995517731,,,,
2/27/2007,12/1/2007,3,1.92400002479553,,,,
2/27/2007,1/1/2008,3,1.94249999523163,,,,
2/27/2007,2/1/2008,3,1.94700002670288,,,,
2/27/2007,3/1/2008,3,1.93550002574921,,,,
2/27/2007,4/1/2008,3,1.89750003814697,,,,
2/27/2007,5/1/2008,3,1.86199998855591,,,,
2/27/2007,6/1/2008,3,1.85000002384186,,,,
2/27/2007,7/1/2008,3,1.86099994182587,,,,
2/27/2007,8/1/2008,3,1.87699997425079,,,,
2/27/2007,3/1/2007,3,1.77929997444153,1.79250001907349,1.73199999332428,29225,
2/27/2007,4/1/2007,3,1.77049994468689,1.7824000120163,1.72379994392395,41648,
2/27/2007,3/1/2007,4,1.81610000133514,1.82700002193451,1.75750005245209,24081,
2/27/2007,4/1/2007,4,1.84909999370575,1.87000000476837,1.80999994277954,38164,
2/27/2007,5/1/2007,4,1.86360001564026,1.88039994239807,1.82969999313355,10880,
2/27/2007,6/1/2007,4,1.8720999956131,1.88750004768372,1.83899998664856,4549,
2/27/2007,7/1/2007,4,1.87810003757477,1.89450001716614,1.84500002861023,1951,
2/27/2007,8/1/2007,4,1.87660002708435,1.89049994945526,1.84609997272491,1054,
2/27/2007,9/1/2007,4,1.85609996318817,1.86899995803833,1.83159995079041,1972,
2/27/2007,10/1/2007,4,1.75310003757477,1.76999998092651,1.7389999628067,298,
2/27/2007,11/1/2007,4,1.71909999847412,1.72599995136261,1.72599995136261,111,
2/27/2007,12/1/2007,4,1.69609999656677,1.71749997138977,1.69900000095367,69,
2/27/2007,1/1/2008,4,1.70210003852844,1.72399997711182,1.72399997711182,6,
2/27/2007,2/1/2008,4,1.72360002994537,0,0,1,
2/27/2007,3/1/2008,4,1.74909996986389,0,0,2,
2/27/2007,4/1/2008,4,1.87109994888306,0,0,2,
2/27/2007,5/1/2008,4,1.89160001277924,0,0,2,
2/27/2007,6/1/2008,4,1.90460002422333,1.91820001602173,1.91820001602173,3,
2/27/2007,7/1/2008,4,1.91110002994537,0,0,2,
2/27/2007,8/1/2008,4,1.90960001945496,0,0,2,
2/27/2007,9/1/2008,4,1.88759994506836,0,0,0,
2/27/2007,10/1/2008,4,1.78260004520416,0,0,0,
2/27/2007,11/1/2008,4,1.7451000213623,0,0,0,
2/27/2007,12/1/2008,4,1.7175999879837,0,0,0,
2/27/2007,1/1/2009,4,1.72360002994537,0,0,0,
2/27/2007,2/1/2009,4,1.73909997940063,0,0,0,
2/27/2007,3/1/2009,4,1.75859999656677,0,0,0,
2/27/2007,4/1/2009,4,1.85660004615784,0,0,0,
2/27/2007,5/1/2009,4,1.87510001659393,0,0,0,
2/27/2007,6/1/2009,4,1.88960003852844,0,0,0,
2/27/2007,7/1/2009,4,1.89760005474091,0,0,0,
2/27/2007,8/1/2009,4,1.89760005474091,0,0,0,
2/27/2007,9/1/2009,4,1.87360000610352,0,0,0,
2/27/2007,10/1/2009,4,1.75859999656677,0,0,0,
2/27/2007,11/1/2009,4,1.72360002994537,0,0,0,
2/27/2007,12/1/2009,4,1.7010999917984,0,0,0,
2/27/2007,1/1/2010,4,1.70860004425049,0,0,0,
2/27/2007,2/1/2010,4,1.728600025177,0,0,0,
2/28/2007,4/1/2007,1,61.7900009155273,62.0999984741211,59.9199981689453,270667,
2/28/2007,5/1/2007,1,63.060001373291,63.2999992370606,61.1100006103516,111503,
2/28/2007,6/1/2007,1,63.9700012207031,64.1800003051758,62.0499992370606,29541,
2/28/2007,7/1/2007,1,64.6999969482422,64.870002746582,62.9000015258789,13466,
2/28/2007,8/1/2007,1,65.3000030517578,65.1699981689453,63.939998626709,5543,
2/28/2007,9/1/2007,1,65.8000030517578,65.8899993896484,64.5199966430664,2377,
2/28/2007,10/1/2007,1,66.2200012207031,65.6999969482422,65.2799987792969,643,
2/28/2007,11/1/2007,1,66.5800018310547,65.6999969482422,65.6999969482422,5083,
2/28/2007,12/1/2007,1,66.8899993896484,67.0800018310547,64.9100036621094,16858,
2/28/2007,1/1/2008,1,67.1600036621094,0,0,185,
2/28/2007,2/1/2008,1,67.3600006103516,0,0,10,
2/28/2007,3/1/2008,1,67.5299987792969,66.75,66.75,1081,
2/28/2007,4/1/2008,1,67.6600036621094,0,0,150,
2/28/2007,5/1/2008,1,67.7799987792969,0,0,325,
2/28/2007,6/1/2008,1,67.9000015258789,67.879997253418,66.9599990844727,5192,
2/28/2007,7/1/2008,1,68,0,0,295,
2/28/2007,8/1/2008,1,68.0699996948242,0,0,115,
2/28/2007,9/1/2008,1,68.1100006103516,0,0,765,
2/28/2007,10/1/2008,1,68.1500015258789,0,0,0,
2/28/2007,11/1/2008,1,68.1999969482422,0,0,0,
2/28/2007,12/1/2008,1,68.25,68.25,67.0999984741211,8765,
2/28/2007,1/1/2009,1,68.2600021362305,0,0,0,
2/28/2007,2/1/2009,1,68.2699966430664,0,0,0,
2/28/2007,3/1/2009,1,68.2699966430664,0,0,0,
2/28/2007,4/1/2009,1,68.2600021362305,0,0,2280,
2/28/2007,5/1/2009,1,68.25,0,0,0,
2/28/2007,6/1/2009,1,68.25,0,0,0,
2/28/2007,7/1/2009,1,68.25,0,0,0,
2/28/2007,8/1/2009,1,68.25,0,0,0,
2/28/2007,9/1/2009,1,68.25,0,0,0,
2/28/2007,10/1/2009,1,68.25,0,0,0,
2/28/2007,11/1/2009,1,68.25,0,0,0,
2/28/2007,12/1/2009,1,68.25,68.3000030517578,67.2799987792969,1359,
2/28/2007,1/1/2010,1,68.2099990844727,0,0,0,
2/28/2007,2/1/2010,1,68.1699981689453,0,0,0,
2/28/2007,3/1/2010,1,68.129997253418,0,0,0,
2/28/2007,4/1/2010,1,68.0899963378906,0,0,0,
2/28/2007,5/1/2010,1,68.0500030517578,0,0,0,
2/28/2007,6/1/2010,1,68.0100021362305,0,0,0,
2/28/2007,7/1/2010,1,67.9700012207031,0,0,0,
2/28/2007,8/1/2010,1,67.9300003051758,0,0,0,
2/28/2007,9/1/2010,1,67.8899993896484,0,0,0,
2/28/2007,10/1/2010,1,67.8499984741211,0,0,0,
2/28/2007,11/1/2010,1,67.8099975585937,0,0,0,
2/28/2007,12/1/2010,1,67.7699966430664,67.5,67,668,
2/28/2007,1/1/2011,1,67.7300033569336,0,0,0,
2/28/2007,2/1/2011,1,67.6900024414063,0,0,0,
2/28/2007,3/1/2011,1,67.6500015258789,0,0,0,
2/28/2007,4/1/2011,1,67.6100006103516,0,0,0,
2/28/2007,5/1/2011,1,67.5800018310547,0,0,0,
2/28/2007,6/1/2011,1,67.5500030517578,0,0,0,
2/28/2007,7/1/2011,1,67.5199966430664,0,0,0,
2/28/2007,8/1/2011,1,67.4899978637695,0,0,0,
2/28/2007,9/1/2011,1,67.4599990844727,0,0,0,
2/28/2007,10/1/2011,1,67.4300003051758,0,0,0,
2/28/2007,11/1/2011,1,67.4000015258789,0,0,0,
2/28/2007,12/1/2011,1,67.370002746582,67,66.4499969482422,22,
2/28/2007,1/1/2012,1,67.3399963378906,0,0,0,
2/28/2007,2/1/2012,1,67.3099975585938,0,0,0,
2/28/2007,3/1/2012,1,67.2799987792969,0,0,0,
2/28/2007,4/1/2012,1,67.25,0,0,0,
2/28/2007,5/1/2012,1,67.2200012207031,0,0,0,
2/28/2007,6/1/2012,1,67.1900024414063,0,0,0,
2/28/2007,7/1/2012,1,67.1699981689453,0,0,0,
2/28/2007,8/1/2012,1,67.1500015258789,0,0,0,
2/28/2007,9/1/2012,1,67.129997253418,0,0,0,
2/28/2007,10/1/2012,1,67.1100006103516,0,0,0,
2/28/2007,11/1/2012,1,67.0899963378906,0,0,0,
2/28/2007,12/1/2012,1,67.0699996948242,66.75,65.8000030517578,7,
2/28/2007,3/1/2007,3,1.7804000377655,1.78999996185303,1.7389999628067,12685,
2/28/2007,4/1/2007,3,1.77810001373291,1.7804000377655,1.73000001907349,41109,
2/28/2007,5/1/2007,3,1.77559995651245,1.77699995040894,1.72699999809265,13598,
2/28/2007,6/1/2007,3,1.78059995174408,1.78999996185303,1.73950004577637,5109,
2/28/2007,7/1/2007,3,1.79760003089905,1.78799998760223,1.75510001182556,944,
2/28/2007,8/1/2007,3,1.82009994983673,1.81789994239807,1.7853000164032,250,
2/28/2007,9/1/2007,3,1.84710001945496,1.85000002384186,1.80850005149841,888,
2/28/2007,10/1/2007,3,1.87709999084473,1.87539994716644,1.8400000333786,62,
2/28/2007,11/1/2007,3,1.90760004520416,1.90779995918274,1.88189995288849,44,
2/28/2007,12/1/2007,3,1.93509995937347,1.94000005722046,1.89999997615814,2205,
2/28/2007,1/1/2008,3,1.95459997653961,1.96000003814697,1.94000005722046,342,
2/28/2007,2/1/2008,3,1.95959997177124,1.9650000333786,1.92999994754791,87,
2/28/2007,3/1/2008,3,1.94860005378723,1.95550000667572,1.91999995708466,5,
2/28/2007,4/1/2008,3,1.91110002994537,1.91750001907349,1.91750001907349,2,
2/28/2007,5/1/2008,3,1.87559998035431,0,0,0,
2/28/2007,6/1/2008,3,1.86360001564026,0,0,185,
2/28/2007,7/1/2008,3,1.87460005283356,0,0,0,
2/28/2007,8/1/2008,3,1.89059996604919,1.86699998378754,1.86699998378754,1,
2/28/2007,3/1/2007,4,1.84759998321533,1.87000000476837,1.78250002861023,10913,
2/28/2007,4/1/2007,4,1.87380003929138,1.87999999523163,1.82000005245209,36612,
2/28/2007,5/1/2007,4,1.88779997825623,1.89100003242493,1.83410000801086,16949,
2/28/2007,6/1/2007,4,1.89579999446869,1.9025000333786,1.84839999675751,5971,
2/28/2007,7/1/2007,4,1.90079998970032,1.90149998664856,1.85730004310608,3291,
2/28/2007,8/1/2007,4,1.89880001544952,1.89999997615814,1.85479998588562,1411,
2/28/2007,9/1/2007,4,1.87829995155334,1.87000000476837,1.83889997005463,2590,
2/28/2007,10/1/2007,4,1.77530002593994,1.73500001430511,1.73489999771118,136,
2/28/2007,11/1/2007,4,1.74129998683929,0,0,0,
2/28/2007,12/1/2007,4,1.71829998493195,1.72500002384186,1.70500004291534,74,
2/28/2007,1/1/2008,4,1.72430002689362,0,0,11,
2/28/2007,2/1/2008,4,1.74580001831055,0,0,0,
2/28/2007,3/1/2008,4,1.77129995822907,1.76499998569489,1.73500001430511,31,
2/28/2007,4/1/2008,4,1.89129996299744,0,0,0,
2/28/2007,5/1/2008,4,1.91180002689362,1.89499998092651,1.88999998569489,70,
2/28/2007,6/1/2008,4,1.92480003833771,0,0,0,
2/28/2007,7/1/2008,4,1.93130004405975,0,0,0,
2/28/2007,8/1/2008,4,1.92980003356934,0,0,0,
2/28/2007,9/1/2008,4,1.90779995918274,0,0,0,
2/28/2007,10/1/2008,4,1.80280005931854,0,0,0,
2/28/2007,11/1/2008,4,1.76530003547668,0,0,0,
2/28/2007,12/1/2008,4,1.73780000209808,0,0,0,
2/28/2007,1/1/2009,4,1.74380004405975,0,0,0,
2/28/2007,2/1/2009,4,1.75929999351501,0,0,0,
2/28/2007,3/1/2009,4,1.77880001068115,0,0,0,
2/28/2007,4/1/2009,4,1.87679994106293,0,0,0,
2/28/2007,5/1/2009,4,1.89530003070831,0,0,0,
2/28/2007,6/1/2009,4,1.90980005264282,0,0,0,
2/28/2007,7/1/2009,4,1.917799949646,0,0,0,
2/28/2007,8/1/2009,4,1.917799949646,0,0,0,
2/28/2007,9/1/2009,4,1.8938000202179,0,0,0,
2/28/2007,10/1/2009,4,1.77880001068115,0,0,0,
2/28/2007,11/1/2009,4,1.74380004405975,0,0,0,
2/28/2007,12/1/2009,4,1.72130000591278,0,0,0,
2/28/2007,1/1/2010,4,1.72880005836487,0,0,0,
2/28/2007,2/1/2010,4,1.74880003929138,0,0,0,
3/1/2007,4/1/2007,1,62,,,,
3/1/2007,5/1/2007,1,63.1800003051758,,,,
3/1/2007,6/1/2007,1,64.0599975585937,,,,
3/1/2007,7/1/2007,1,64.7799987792969,,,,
3/1/2007,8/1/2007,1,65.370002746582,,,,
3/1/2007,9/1/2007,1,65.8600006103516,,,,
3/1/2007,10/1/2007,1,66.2699966430664,,,,
3/1/2007,11/1/2007,1,66.620002746582,,,,
3/1/2007,12/1/2007,1,66.9199981689453,,,,
3/1/2007,1/1/2008,1,67.1800003051758,,,,
3/1/2007,2/1/2008,1,67.370002746582,,,,
3/1/2007,3/1/2008,1,67.5299987792969,,,,
3/1/2007,4/1/2008,1,67.6500015258789,,,,
3/1/2007,5/1/2008,1,67.7600021362305,,,,
3/1/2007,6/1/2008,1,67.870002746582,,,,
3/1/2007,7/1/2008,1,67.9599990844727,,,,
3/1/2007,8/1/2008,1,68.0100021362305,,,,
3/1/2007,9/1/2008,1,68.0599975585938,,,,
3/1/2007,10/1/2008,1,68.0899963378906,,,,
3/1/2007,11/1/2008,1,68.129997253418,,,,
3/1/2007,12/1/2008,1,68.1699981689453,,,,
3/1/2007,1/1/2009,1,68.1699981689453,,,,
3/1/2007,2/1/2009,1,68.1699981689453,,,,
3/1/2007,3/1/2009,1,68.1600036621094,,,,
3/1/2007,4/1/2009,1,68.1500015258789,,,,
3/1/2007,5/1/2009,1,68.1399993896484,,,,
3/1/2007,6/1/2009,1,68.129997253418,,,,
3/1/2007,7/1/2009,1,68.120002746582,,,,
3/1/2007,8/1/2009,1,68.1100006103516,,,,
3/1/2007,9/1/2009,1,68.0999984741211,,,,
3/1/2007,10/1/2009,1,68.0899963378906,,,,
3/1/2007,11/1/2009,1,68.0800018310547,,,,
3/1/2007,12/1/2009,1,68.0699996948242,,,,
3/1/2007,1/1/2010,1,68.0299987792969,,,,
3/1/2007,2/1/2010,1,67.9899978637695,,,,
3/1/2007,3/1/2010,1,67.9499969482422,,,,
3/1/2007,4/1/2010,1,67.9100036621094,,,,
3/1/2007,5/1/2010,1,67.870002746582,,,,
3/1/2007,6/1/2010,1,67.8300018310547,,,,
3/1/2007,7/1/2010,1,67.7900009155273,,,,
3/1/2007,8/1/2010,1,67.75,,,,
3/1/2007,9/1/2010,1,67.7099990844727,,,,
3/1/2007,10/1/2010,1,67.6699981689453,,,,
3/1/2007,11/1/2010,1,67.629997253418,,,,
3/1/2007,12/1/2010,1,67.5899963378906,,,,
3/1/2007,1/1/2011,1,67.5500030517578,,,,
3/1/2007,2/1/2011,1,67.5100021362305,,,,
3/1/2007,3/1/2011,1,67.4700012207031,,,,
3/1/2007,4/1/2011,1,67.4300003051758,,,,
3/1/2007,5/1/2011,1,67.4000015258789,,,,
3/1/2007,6/1/2011,1,67.370002746582,,,,
3/1/2007,7/1/2011,1,67.3399963378906,,,,
3/1/2007,8/1/2011,1,67.3099975585938,,,,
3/1/2007,9/1/2011,1,67.2799987792969,,,,
3/1/2007,10/1/2011,1,67.25,,,,
3/1/2007,11/1/2011,1,67.2200012207031,,,,
3/1/2007,12/1/2011,1,67.1900024414063,,,,
3/1/2007,1/1/2012,1,67.1600036621094,,,,
3/1/2007,2/1/2012,1,67.129997253418,,,,
3/1/2007,3/1/2012,1,67.0999984741211,,,,
3/1/2007,4/1/2012,1,67.0699996948242,,,,
3/1/2007,5/1/2012,1,67.0400009155273,,,,
3/1/2007,6/1/2012,1,67.0100021362305,,,,
3/1/2007,7/1/2012,1,66.9899978637695,,,,
3/1/2007,8/1/2012,1,66.9700012207031,,,,
3/1/2007,9/1/2012,1,66.9499969482422,,,,
3/1/2007,10/1/2012,1,66.9300003051758,,,,
3/1/2007,11/1/2012,1,66.9100036621094,,,,
3/1/2007,12/1/2012,1,66.8899993896484,,,,
3/1/2007,4/1/2007,3,1.77629995346069,,,,
3/1/2007,5/1/2007,3,1.77380001544952,,,,
3/1/2007,6/1/2007,3,1.77980005741119,,,,
3/1/2007,7/1/2007,3,1.7963000535965,,,,
3/1/2007,8/1/2007,3,1.8183000087738,,,,
3/1/2007,9/1/2007,3,1.84479999542236,,,,
3/1/2007,10/1/2007,3,1.87430000305176,,,,
3/1/2007,11/1/2007,3,1.90480005741119,,,,
3/1/2007,12/1/2007,3,1.93229997158051,,,,
3/1/2007,1/1/2008,3,1.95179998874664,,,,
3/1/2007,2/1/2008,3,1.95679998397827,,,,
3/1/2007,3/1/2008,3,1.9452999830246,,,,
3/1/2007,4/1/2008,3,1.90779995918274,,,,
3/1/2007,5/1/2008,3,1.8717999458313,,,,
3/1/2007,6/1/2008,3,1.85979998111725,,,,
3/1/2007,7/1/2008,3,1.87080001831055,,,,
3/1/2007,8/1/2008,3,1.88680005073547,,,,
3/1/2007,9/1/2008,3,1.90929996967316,,,,
3/1/2007,4/1/2007,4,1.91009998321533,1.91700005531311,1.86000001430511,42019,
3/1/2007,5/1/2007,4,1.9070999622345,1.91460001468658,1.86419999599457,22773,
3/1/2007,6/1/2007,4,1.90559995174408,1.91499996185303,1.87039995193481,8223,
3/1/2007,7/1/2007,4,1.90409994125366,1.91359996795654,1.875,5346,
3/1/2007,8/1/2007,4,1.90009999275208,1.9190000295639,1.88929998874664,1028,
3/1/2007,9/1/2007,4,1.87810003757477,1.88499999046326,1.86769998073578,3531,
3/1/2007,10/1/2007,4,1.7746000289917,1.77900004386902,1.77339994907379,580,
3/1/2007,11/1/2007,4,1.73860001564026,1.74500000476837,1.74500000476837,107,
3/1/2007,12/1/2007,4,1.71560001373291,1.69000005722046,1.69000005722046,435,
3/1/2007,1/1/2008,4,1.72109997272491,0,0,10,
3/1/2007,2/1/2008,4,1.74259996414185,0,0,0,
3/1/2007,3/1/2008,4,1.76810002326965,0,0,0,
3/1/2007,4/1/2008,4,1.8831000328064,0,0,0,
3/1/2007,5/1/2008,4,1.90359997749329,0,0,0,
3/1/2007,6/1/2008,4,1.91659998893738,0,0,0,
3/1/2007,7/1/2008,4,1.92309999465942,0,0,0,
3/1/2007,8/1/2008,4,1.92159998416901,0,0,0,
3/1/2007,9/1/2008,4,1.8996000289917,0,0,0,
3/1/2007,10/1/2008,4,1.79460000991821,0,0,0,
3/1/2007,11/1/2008,4,1.75709998607636,0,0,0,
3/1/2007,12/1/2008,4,1.72959995269775,0,0,0,
3/1/2007,1/1/2009,4,1.73559999465942,0,0,0,
3/1/2007,2/1/2009,4,1.75109994411469,0,0,0,
3/1/2007,3/1/2009,4,1.77059996128082,0,0,0,
3/1/2007,4/1/2009,4,1.86860001087189,0,0,0,
3/1/2007,5/1/2009,4,1.88709998130798,0,0,0,
3/1/2007,6/1/2009,4,1.90160000324249,0,0,0,
3/1/2007,7/1/2009,4,1.90960001945496,0,0,0,
3/1/2007,8/1/2009,4,1.90960001945496,0,0,0,
3/1/2007,9/1/2009,4,1.88559997081757,0,0,0,
3/1/2007,10/1/2009,4,1.77059996128082,0,0,0,
3/1/2007,11/1/2009,4,1.73559999465942,0,0,0,
3/1/2007,12/1/2009,4,1.71309995651245,0,0,0,
3/1/2007,1/1/2010,4,1.72060000896454,0,0,0,
3/1/2007,2/1/2010,4,1.74059998989105,0,0,0,
3/1/2007,3/1/2010,4,1.76049995422363,0,0,0,
3/2/2007,4/1/2007,1,61.6399993896484,62.4000015258789,61.1599998474121,178215,
3/2/2007,5/1/2007,1,62.7700004577637,63.560001373291,62.3199996948242,73257,
3/2/2007,6/1/2007,1,63.5999984741211,64.3499984741211,63.1399993896484,21835,
3/2/2007,7/1/2007,1,64.2699966430664,64.9100036621094,64,6674,
3/2/2007,8/1/2007,1,64.8300018310547,65.4400024414062,64.4499969482422,2867,
3/2/2007,9/1/2007,1,65.2900009155273,65.7900009155273,65.7799987792969,2135,
3/2/2007,10/1/2007,1,65.6800003051758,66.0400009155273,66,652,
3/2/2007,11/1/2007,1,66.0199966430664,66.1999969482422,66.1999969482422,921,
3/2/2007,12/1/2007,1,66.3099975585938,67.0999984741211,66.0500030517578,11340,
3/2/2007,1/1/2008,1,66.5500030517578,0,0,1962,
3/2/2007,2/1/2008,1,66.7300033569336,0,0,433,
3/2/2007,3/1/2008,1,66.879997253418,0,0,1018,
3/2/2007,4/1/2008,1,67,0,0,25,
3/2/2007,5/1/2008,1,67.0999984741211,0,0,50,
3/2/2007,6/1/2008,1,67.1999969482422,0,0,2955,
3/2/2007,7/1/2008,1,67.2799987792969,0,0,600,
3/2/2007,8/1/2008,1,67.3199996948242,0,0,490,
3/2/2007,9/1/2008,1,67.370002746582,0,0,101,
3/2/2007,10/1/2008,1,67.3899993896484,0,0,650,
3/2/2007,11/1/2008,1,67.4199981689453,0,0,400,
3/2/2007,12/1/2008,1,67.4499969482422,68.2900009155273,67.5,4437,
3/2/2007,1/1/2009,1,67.4499969482422,0,0,500,
3/2/2007,2/1/2009,1,67.4499969482422,0,0,535,
3/2/2007,3/1/2009,1,67.4300003051758,0,0,0,
3/2/2007,4/1/2009,1,67.4100036621094,0,0,0,
3/2/2007,5/1/2009,1,67.3899993896484,0,0,0,
3/2/2007,6/1/2009,1,67.370002746582,0,0,10,
3/2/2007,7/1/2009,1,67.3499984741211,0,0,20,
3/2/2007,8/1/2009,1,67.3399963378906,0,0,0,
3/2/2007,9/1/2009,1,67.3300018310547,0,0,0,
3/2/2007,10/1/2009,1,67.3199996948242,0,0,0,
3/2/2007,11/1/2009,1,67.3099975585938,0,0,0,
3/2/2007,12/1/2009,1,67.3000030517578,68.1999969482422,67.1699981689453,324,
3/2/2007,1/1/2010,1,67.25,0,0,0,
3/2/2007,2/1/2010,1,67.1999969482422,0,0,0,
3/2/2007,3/1/2010,1,67.1600036621094,0,0,0,
3/2/2007,4/1/2010,1,67.120002746582,0,0,0,
3/2/2007,5/1/2010,1,67.0800018310547,0,0,0,
3/2/2007,6/1/2010,1,67.0400009155273,0,0,0,
3/2/2007,7/1/2010,1,67,0,0,0,
3/2/2007,8/1/2010,1,66.9599990844727,0,0,0,
3/2/2007,9/1/2010,1,66.9199981689453,0,0,0,
3/2/2007,10/1/2010,1,66.879997253418,0,0,0,
3/2/2007,11/1/2010,1,66.8399963378906,0,0,0,
3/2/2007,12/1/2010,1,66.8000030517578,67.0899963378906,66.9000015258789,25,
3/2/2007,1/1/2011,1,66.7600021362305,0,0,0,
3/2/2007,2/1/2011,1,66.7200012207031,0,0,0,
3/2/2007,3/1/2011,1,66.6800003051758,0,0,0,
3/2/2007,4/1/2011,1,66.6399993896484,0,0,0,
3/2/2007,5/1/2011,1,66.6100006103516,0,0,0,
3/2/2007,6/1/2011,1,66.5800018310547,0,0,0,
3/2/2007,7/1/2011,1,66.5500030517578,0,0,0,
3/2/2007,8/1/2011,1,66.5199966430664,0,0,0,
3/2/2007,9/1/2011,1,66.4899978637695,0,0,0,
3/2/2007,10/1/2011,1,66.4599990844727,0,0,0,
3/2/2007,11/1/2011,1,66.4300003051758,0,0,0,
3/2/2007,12/1/2011,1,66.4000015258789,67.0100021362305,66.5,22,
3/2/2007,1/1/2012,1,66.370002746582,0,0,0,
3/2/2007,2/1/2012,1,66.3399963378906,0,0,0,
3/2/2007,3/1/2012,1,66.3099975585938,0,0,0,
3/2/2007,4/1/2012,1,66.2799987792969,0,0,0,
3/2/2007,5/1/2012,1,66.25,0,0,0,
3/2/2007,6/1/2012,1,66.2200012207031,0,0,0,
3/2/2007,7/1/2012,1,66.1999969482422,0,0,0,
3/2/2007,8/1/2012,1,66.1800003051758,0,0,0,
3/2/2007,9/1/2012,1,66.1600036621094,0,0,0,
3/2/2007,10/1/2012,1,66.1399993896484,0,0,0,
3/2/2007,11/1/2012,1,66.120002746582,0,0,0,
3/2/2007,12/1/2012,1,66.0999984741211,66.8000030517578,66.5999984741211,12,
3/2/2007,6/1/2007,3,1.76919996738434,,,,
3/2/2007,7/1/2007,3,1.78470003604889,,,,
3/2/2007,8/1/2007,3,1.80569994449615,,,,
3/2/2007,9/1/2007,3,1.832200050354,,,,
3/2/2007,10/1/2007,3,1.8617000579834,,,,
3/2/2007,11/1/2007,3,1.89219999313355,,,,
3/2/2007,12/1/2007,3,1.91970002651215,,,,
3/2/2007,1/1/2008,3,1.93920004367828,,,,
3/2/2007,2/1/2008,3,1.94420003890991,,,,
3/2/2007,3/1/2008,3,1.93219995498657,,,,
3/2/2007,4/1/2008,3,1.89419996738434,,,,
3/2/2007,5/1/2008,3,1.8581999540329,,,,
3/2/2007,6/1/2008,3,1.84570002555847,,,,
3/2/2007,7/1/2008,3,1.85669994354248,,,,
3/2/2007,8/1/2008,3,1.87269997596741,,,,
3/2/2007,9/1/2008,3,1.89520001411438,,,,
3/2/2007,4/1/2007,3,1.76820003986359,1.78799998760223,1.75800001621246,27195,
3/2/2007,5/1/2007,3,1.76520001888275,1.78340005874634,1.7558000087738,10758,
3/2/2007,4/1/2007,4,1.90180003643036,1.94000005722046,1.88520002365112,42473,
3/2/2007,5/1/2007,4,1.89129996299744,1.92599999904633,1.88209998607636,19128,
3/2/2007,6/1/2007,4,1.88530004024506,1.91879999637604,1.8860000371933,8140,
3/2/2007,7/1/2007,4,1.8808000087738,1.91340005397797,1.88450002670288,4206,
3/2/2007,8/1/2007,4,1.87679994106293,1.90900003910065,1.88230001926422,3167,
3/2/2007,9/1/2007,4,1.85580003261566,1.88199996948242,1.8610999584198,3155,
3/2/2007,10/1/2007,4,1.75179994106293,1.77999997138977,1.75689995288849,589,
3/2/2007,11/1/2007,4,1.71480000019074,0,0,72,
3/2/2007,12/1/2007,4,1.69079995155334,0,0,719,
3/2/2007,1/1/2008,4,1.69630002975464,0,0,6,
3/2/2007,2/1/2008,4,1.71780002117157,0,0,0,
3/2/2007,3/1/2008,4,1.74329996109009,0,0,120,
3/2/2007,4/1/2008,4,1.8532999753952,0,0,285,
3/2/2007,5/1/2008,4,1.87380003929138,0,0,0,
3/2/2007,6/1/2008,4,1.88680005073547,0,0,0,
3/2/2007,7/1/2008,4,1.89330005645752,0,0,0,
3/2/2007,8/1/2008,4,1.8918000459671,0,0,0,
3/2/2007,9/1/2008,4,1.86979997158051,0,0,0,
3/2/2007,10/1/2008,4,1.76479995250702,0,0,0,
3/2/2007,11/1/2008,4,1.72730004787445,0,0,0,
3/2/2007,12/1/2008,4,1.69980001449585,0,0,0,
3/2/2007,1/1/2009,4,1.70580005645752,0,0,0,
3/2/2007,2/1/2009,4,1.72130000591278,0,0,0,
3/2/2007,3/1/2009,4,1.74080002307892,0,0,0,
3/2/2007,4/1/2009,4,1.83879995346069,0,0,0,
3/2/2007,5/1/2009,4,1.85730004310608,0,0,0,
3/2/2007,6/1/2009,4,1.8717999458313,0,0,0,
3/2/2007,7/1/2009,4,1.87979996204376,0,0,0,
3/2/2007,8/1/2009,4,1.87979996204376,0,0,0,
3/2/2007,9/1/2009,4,1.85580003261566,0,0,0,
3/2/2007,10/1/2009,4,1.74080002307892,0,0,0,
3/2/2007,11/1/2009,4,1.70580005645752,0,0,0,
3/2/2007,12/1/2009,4,1.68330001831055,0,0,0,
3/2/2007,1/1/2010,4,1.69079995155334,0,0,0,
3/2/2007,2/1/2010,4,1.71080005168915,0,0,0,
3/2/2007,3/1/2010,4,1.73070001602173,0,0,0,
3/5/2007,6/1/2007,1,62.1800003051758,,,,
3/5/2007,7/1/2007,1,62.8800010681152,,,,
3/5/2007,8/1/2007,1,63.439998626709,,,,
3/5/2007,9/1/2007,1,63.9099998474121,,,,
3/5/2007,10/1/2007,1,64.3000030517578,,,,
3/5/2007,11/1/2007,1,64.6399993896484,,,,
3/5/2007,12/1/2007,1,64.9300003051758,,,,
3/5/2007,1/1/2008,1,65.1900024414063,,,,
3/5/2007,2/1/2008,1,65.379997253418,,,,
3/5/2007,3/1/2008,1,65.5400009155273,,,,
3/5/2007,4/1/2008,1,65.6600036621094,,,,
3/5/2007,5/1/2008,1,65.7699966430664,,,,
3/5/2007,6/1/2008,1,65.879997253418,,,,
3/5/2007,7/1/2008,1,65.9700012207031,,,,
3/5/2007,8/1/2008,1,66.0199966430664,,,,
3/5/2007,9/1/2008,1,66.0800018310547,,,,
3/5/2007,10/1/2008,1,66.1100006103516,,,,
3/5/2007,11/1/2008,1,66.1500015258789,,,,
3/5/2007,12/1/2008,1,66.1900024414063,,,,
3/5/2007,1/1/2009,1,66.1900024414063,,,,
3/5/2007,2/1/2009,1,66.1900024414063,,,,
3/5/2007,3/1/2009,1,66.1800003051758,,,,
3/5/2007,4/1/2009,1,66.1699981689453,,,,
3/5/2007,5/1/2009,1,66.1600036621094,,,,
3/5/2007,6/1/2009,1,66.1600036621094,,,,
3/5/2007,7/1/2009,1,66.1600036621094,,,,
3/5/2007,8/1/2009,1,66.1600036621094,,,,
3/5/2007,9/1/2009,1,66.1600036621094,,,,
3/5/2007,10/1/2009,1,66.1600036621094,,,,
3/5/2007,11/1/2009,1,66.1600036621094,,,,
3/5/2007,12/1/2009,1,66.1600036621094,,,,
3/5/2007,1/1/2010,1,66.120002746582,,,,
3/5/2007,2/1/2010,1,66.0800018310547,,,,
3/5/2007,3/1/2010,1,66.0400009155273,,,,
3/5/2007,4/1/2010,1,66.0100021362305,,,,
3/5/2007,5/1/2010,1,65.9800033569336,,,,
3/5/2007,6/1/2010,1,65.9499969482422,,,,
3/5/2007,7/1/2010,1,65.9199981689453,,,,
3/5/2007,8/1/2010,1,65.8899993896484,,,,
3/5/2007,9/1/2010,1,65.8499984741211,,,,
3/5/2007,10/1/2010,1,65.8099975585938,,,,
3/5/2007,11/1/2010,1,65.7699966430664,,,,
3/5/2007,12/1/2010,1,65.7300033569336,,,,
3/5/2007,1/1/2011,1,65.6999969482422,,,,
3/5/2007,2/1/2011,1,65.6699981689453,,,,
3/5/2007,3/1/2011,1,65.6399993896484,,,,
3/5/2007,4/1/2011,1,65.6100006103516,,,,
3/5/2007,5/1/2011,1,65.5800018310547,,,,
3/5/2007,6/1/2011,1,65.5500030517578,,,,
3/5/2007,7/1/2011,1,65.5199966430664,,,,
3/5/2007,8/1/2011,1,65.4899978637695,,,,
3/5/2007,9/1/2011,1,65.4599990844727,,,,
3/5/2007,10/1/2011,1,65.4300003051758,,,,
3/5/2007,11/1/2011,1,65.4000015258789,,,,
3/5/2007,12/1/2011,1,65.370002746582,,,,
3/5/2007,1/1/2012,1,65.3399963378906,,,,
3/5/2007,2/1/2012,1,65.3099975585937,,,,
3/5/2007,3/1/2012,1,65.2799987792969,,,,
3/5/2007,4/1/2012,1,65.25,,,,
3/5/2007,5/1/2012,1,65.2200012207031,,,,
3/5/2007,6/1/2012,1,65.1900024414063,,,,
3/5/2007,7/1/2012,1,65.1699981689453,,,,
3/5/2007,8/1/2012,1,65.1500015258789,,,,
3/5/2007,9/1/2012,1,65.129997253418,,,,
3/5/2007,10/1/2012,1,65.1100006103516,,,,
3/5/2007,11/1/2012,1,65.0899963378906,,,,
3/5/2007,12/1/2012,1,65.0699996948242,,,,
3/5/2007,4/1/2007,1,60.0699996948242,61.2999992370605,59.5499992370606,230675,
3/5/2007,5/1/2007,1,61.2999992370605,62.3499984741211,60.7599983215332,94892,
3/5/2007,4/1/2007,3,1.72479999065399,,,,
3/5/2007,5/1/2007,3,1.7228000164032,,,,
3/5/2007,6/1/2007,3,1.72880005836487,,,,
3/5/2007,7/1/2007,3,1.74530005455017,,,,
3/5/2007,8/1/2007,3,1.7668000459671,,,,
3/5/2007,9/1/2007,3,1.79330003261566,,,,
3/5/2007,10/1/2007,3,1.82280004024506,,,,
3/5/2007,11/1/2007,3,1.85380005836487,,,,
3/5/2007,12/1/2007,3,1.88129997253418,,,,
3/5/2007,1/1/2008,3,1.90079998970032,,,,
3/5/2007,2/1/2008,3,1.90579998493195,,,,
3/5/2007,3/1/2008,3,1.89429998397827,,,,
3/5/2007,4/1/2008,3,1.85679996013641,,,,
3/5/2007,5/1/2008,3,1.82079994678497,,,,
3/5/2007,6/1/2008,3,1.80879998207092,,,,
3/5/2007,7/1/2008,3,1.81980001926422,,,,
3/5/2007,8/1/2008,3,1.83580005168915,,,,
3/5/2007,9/1/2008,3,1.85829997062683,,,,
3/5/2007,4/1/2007,4,1.84469997882843,1.88789999485016,1.8400000333786,42637,
3/5/2007,5/1/2007,4,1.84619998931885,1.88300001621246,1.84099996089935,20032,
3/5/2007,6/1/2007,4,1.84619998931885,1.87999999523163,1.84150004386902,6820,
3/5/2007,7/1/2007,4,1.84619998931885,1.87569999694824,1.84549999237061,3111,
3/5/2007,8/1/2007,4,1.84469997882843,1.86989998817444,1.85140001773834,1163,
3/5/2007,9/1/2007,4,1.82369995117188,1.84930002689362,1.83000004291534,1203,
3/5/2007,10/1/2007,4,1.71920001506805,1.75919997692108,1.73099994659424,235,
3/5/2007,11/1/2007,4,1.68219995498657,0,0,11,
3/5/2007,12/1/2007,4,1.65820002555847,1.69649994373322,1.68190002441406,31,
3/5/2007,1/1/2008,4,1.6632000207901,0,0,105,
3/5/2007,2/1/2008,4,1.68470001220703,0,0,0,
3/5/2007,3/1/2008,4,1.71070003509521,0,0,0,
3/5/2007,4/1/2008,4,1.82070004940033,0,0,0,
3/5/2007,5/1/2008,4,1.84119999408722,0,0,0,
3/5/2007,6/1/2008,4,1.85420000553131,0,0,0,
3/5/2007,7/1/2008,4,1.86070001125336,0,0,0,
3/5/2007,8/1/2008,4,1.85920000076294,0,0,0,
3/5/2007,9/1/2008,4,1.83720004558563,0,0,0,
3/5/2007,10/1/2008,4,1.73220002651215,0,0,0,
3/5/2007,11/1/2008,4,1.69470000267029,0,0,0,
3/5/2007,12/1/2008,4,1.66719996929169,0,0,0,
3/5/2007,1/1/2009,4,1.67320001125336,0,0,0,
3/5/2007,2/1/2009,4,1.68869996070862,0,0,0,
3/5/2007,3/1/2009,4,1.70819997787476,0,0,0,
3/5/2007,4/1/2009,4,1.80620002746582,0,0,0,
3/5/2007,5/1/2009,4,1.82469999790192,0,0,0,
3/5/2007,6/1/2009,4,1.83920001983643,0,0,0,
3/5/2007,7/1/2009,4,1.84720003604889,0,0,0,
3/5/2007,8/1/2009,4,1.84720003604889,0,0,0,
3/5/2007,9/1/2009,4,1.8231999874115,0,0,0,
3/5/2007,10/1/2009,4,1.70819997787476,0,0,0,
3/5/2007,11/1/2009,4,1.67320001125336,0,0,0,
3/5/2007,12/1/2009,4,1.65069997310638,0,0,0,
3/5/2007,1/1/2010,4,1.65820002555847,0,0,0,
3/5/2007,2/1/2010,4,1.67820000648499,0,0,0,
3/5/2007,3/1/2010,4,1.69809997081757,0,0,0,
3/6/2007,4/1/2007,1,60.689998626709,60.7999992370606,59.6500015258789,223855,
3/6/2007,5/1/2007,1,62.060001373291,62.1199989318848,60.9599990844727,108860,
3/6/2007,6/1/2007,1,62.9900016784668,63.0499992370605,61.9000015258789,27095,
3/6/2007,7/1/2007,1,63.7099990844727,63.75,62.9000015258789,8775,
3/6/2007,8/1/2007,1,64.2799987792969,64.3000030517578,63.6199989318848,3465,
3/6/2007,9/1/2007,1,64.7399978637695,64.4100036621094,64.1500015258789,4449,
3/6/2007,10/1/2007,1,65.120002746582,64.6500015258789,64.6500015258789,1084,
3/6/2007,11/1/2007,1,65.4599990844727,65.1500015258789,64.9899978637695,301,
3/6/2007,12/1/2007,1,65.75,65.7900009155273,64.6999969482422,8609,
3/6/2007,1/1/2008,1,66.0100021362305,65.5400009155273,65.5400009155273,922,
3/6/2007,2/1/2008,1,66.1999969482422,65.7300033569336,65.5999984741211,343,
3/6/2007,3/1/2008,1,66.3600006103516,65.8899993896484,65.8000030517578,959,
3/6/2007,4/1/2008,1,66.4899978637695,0,0,225,
3/6/2007,5/1/2008,1,66.6100006103516,0,0,15,
3/6/2007,6/1/2008,1,66.7200012207031,0,0,1486,
3/6/2007,7/1/2008,1,66.8099975585938,0,0,100,
3/6/2007,8/1/2008,1,66.8600006103516,0,0,410,
3/6/2007,9/1/2008,1,66.9199981689453,0,0,0,
3/6/2007,10/1/2008,1,66.9499969482422,0,0,280,
3/6/2007,11/1/2008,1,66.9899978637695,0,0,0,
3/6/2007,12/1/2008,1,67.0299987792969,67.0299987792969,66.2699966430664,3188,
3/6/2007,1/1/2009,1,67.0299987792969,0,0,0,
3/6/2007,2/1/2009,1,67.0299987792969,0,0,0,
3/6/2007,3/1/2009,1,67.0199966430664,0,0,0,
3/6/2007,4/1/2009,1,67.0100021362305,0,0,280,
3/6/2007,5/1/2009,1,67,0,0,0,
3/6/2007,6/1/2009,1,66.9899978637695,0,0,0,
3/6/2007,7/1/2009,1,66.9800033569336,0,0,250,
3/6/2007,8/1/2009,1,66.9700012207031,0,0,0,
3/6/2007,9/1/2009,1,66.9599990844727,0,0,0,
3/6/2007,10/1/2009,1,66.9599990844727,0,0,0,
3/6/2007,11/1/2009,1,66.9599990844727,0,0,0,
3/6/2007,12/1/2009,1,66.9599990844727,66.9400024414063,66.25,1570,
3/6/2007,1/1/2010,1,66.9199981689453,0,0,0,
3/6/2007,2/1/2010,1,66.879997253418,0,0,0,
3/6/2007,3/1/2010,1,66.8399963378906,0,0,0,
3/6/2007,4/1/2010,1,66.8099975585938,0,0,500,
3/6/2007,5/1/2010,1,66.7799987792969,0,0,0,
3/6/2007,6/1/2010,1,66.75,0,0,50,
3/6/2007,7/1/2010,1,66.7200012207031,0,0,0,
3/6/2007,8/1/2010,1,66.6900024414062,0,0,0,
3/6/2007,9/1/2010,1,66.6500015258789,0,0,0,
3/6/2007,10/1/2010,1,66.6100006103516,0,0,0,
3/6/2007,11/1/2010,1,66.5699996948242,0,0,0,
3/6/2007,12/1/2010,1,66.5299987792969,66.3499984741211,66.3499984741211,683,
3/6/2007,1/1/2011,1,66.5,0,0,0,
3/6/2007,2/1/2011,1,66.4700012207031,0,0,0,
3/6/2007,3/1/2011,1,66.4400024414063,0,0,0,
3/6/2007,4/1/2011,1,66.4100036621094,0,0,0,
3/6/2007,5/1/2011,1,66.379997253418,0,0,0,
3/6/2007,6/1/2011,1,66.3499984741211,0,0,0,
3/6/2007,7/1/2011,1,66.3199996948242,0,0,0,
3/6/2007,8/1/2011,1,66.2900009155274,0,0,0,
3/6/2007,9/1/2011,1,66.2600021362305,0,0,0,
3/6/2007,10/1/2011,1,66.2300033569336,0,0,0,
3/6/2007,11/1/2011,1,66.1999969482422,0,0,0,
3/6/2007,12/1/2011,1,66.1699981689453,66,66,204,
3/6/2007,1/1/2012,1,66.1399993896484,0,0,0,
3/6/2007,2/1/2012,1,66.1100006103516,0,0,0,
3/6/2007,3/1/2012,1,66.0800018310547,0,0,0,
3/6/2007,4/1/2012,1,66.0500030517578,0,0,0,
3/6/2007,5/1/2012,1,66.0199966430664,0,0,0,
3/6/2007,6/1/2012,1,65.9899978637695,0,0,0,
3/6/2007,7/1/2012,1,65.9700012207031,0,0,0,
3/6/2007,8/1/2012,1,65.9499969482422,0,0,0,
3/6/2007,9/1/2012,1,65.9300003051758,0,0,0,
3/6/2007,10/1/2012,1,65.9100036621094,0,0,0,
3/6/2007,11/1/2012,1,65.8899993896484,0,0,0,
3/6/2007,12/1/2012,1,65.870002746582,65.5999984741211,65.5999984741211,70,
3/6/2007,4/1/2007,3,1.74730002880096,1.75189995765686,1.71580004692078,29452,
3/6/2007,5/1/2007,3,1.74530005455017,1.74899995326996,1.72099995613098,12224,
3/6/2007,6/1/2007,3,1.75080001354218,1.75360000133514,1.72950005531311,5380,
3/6/2007,7/1/2007,3,1.76779997348785,1.76900005340576,1.74849998950958,1083,
3/6/2007,8/1/2007,3,1.78880000114441,1.78840005397797,1.78100001811981,295,
3/6/2007,9/1/2007,3,1.81529998779297,1.80999994277954,1.807000041008,238,
3/6/2007,10/1/2007,3,1.84479999542236,1.8400000333786,1.83000004291534,16,
3/6/2007,11/1/2007,3,1.8753000497818,1.875,1.87100005149841,15,
3/6/2007,12/1/2007,3,1.90230000019074,1.90699994564056,1.88800001144409,1622,
3/6/2007,1/1/2008,3,1.92180001735687,1.91999995708466,1.91999995708466,649,
3/6/2007,2/1/2008,3,1.92630004882813,1.92750000953674,1.92750000953674,217,
3/6/2007,3/1/2008,3,1.91429996490479,1.91750001907349,1.91750001907349,2,
3/6/2007,4/1/2008,3,1.87679994106293,0,0,0,
3/6/2007,5/1/2008,3,1.84080004692078,0,0,0,
3/6/2007,6/1/2008,3,1.82879996299744,0,0,375,
3/6/2007,7/1/2008,3,1.83980000019074,0,0,0,
3/6/2007,8/1/2008,3,1.85580003261566,0,0,0,
3/6/2007,9/1/2008,3,1.87829995155334,0,0,0,
3/6/2007,4/1/2007,4,1.8532999753952,1.86199998855591,1.81500005722046,47444,
3/6/2007,5/1/2007,4,1.85730004310608,1.8643000125885,1.82449996471405,19192,
3/6/2007,6/1/2007,4,1.86280000209808,1.86500000953674,1.83469998836517,8069,
3/6/2007,7/1/2007,4,1.86829996109009,1.87000000476837,1.8400000333786,5015,
3/6/2007,8/1/2007,4,1.86979997158051,1.87119996547699,1.85000002384186,1126,
3/6/2007,9/1/2007,4,1.85130000114441,1.84029996395111,1.83500003814697,1015,
3/6/2007,10/1/2007,4,1.74629998207092,1.74000000953674,1.73000001907349,292,
3/6/2007,11/1/2007,4,1.70930004119873,1.69700002670288,1.69700002670288,60,
3/6/2007,12/1/2007,4,1.68529999256134,0,0,175,
3/6/2007,1/1/2008,4,1.69029998779297,0,0,75,
3/6/2007,2/1/2008,4,1.7117999792099,0,0,0,
3/6/2007,3/1/2008,4,1.73780000209808,0,0,0,
3/6/2007,4/1/2008,4,1.8478000164032,0,0,0,
3/6/2007,5/1/2008,4,1.86829996109009,0,0,0,
3/6/2007,6/1/2008,4,1.88129997253418,0,0,0,
3/6/2007,7/1/2008,4,1.88779997825623,0,0,0,
3/6/2007,8/1/2008,4,1.88629996776581,0,0,0,
3/6/2007,9/1/2008,4,1.8643000125885,0,0,0,
3/6/2007,10/1/2008,4,1.75929999351501,0,0,0,
3/6/2007,11/1/2008,4,1.72179996967316,0,0,0,
3/6/2007,12/1/2008,4,1.69430005550385,0,0,0,
3/6/2007,1/1/2009,4,1.70029997825623,0,0,0,
3/6/2007,2/1/2009,4,1.71580004692078,0,0,0,
3/6/2007,3/1/2009,4,1.73529994487762,0,0,0,
3/6/2007,4/1/2009,4,1.83329999446869,0,0,0,
3/6/2007,5/1/2009,4,1.85179996490479,0,0,0,
3/6/2007,6/1/2009,4,1.86629998683929,0,0,0,
3/6/2007,7/1/2009,4,1.87430000305176,0,0,0,
3/6/2007,8/1/2009,4,1.87430000305176,0,0,0,
3/6/2007,9/1/2009,4,1.85029995441437,0,0,0,
3/6/2007,10/1/2009,4,1.73529994487762,0,0,0,
3/6/2007,11/1/2009,4,1.70029997825623,0,0,0,
3/6/2007,12/1/2009,4,1.67780005931854,0,0,0,
3/6/2007,1/1/2010,4,1.68529999256134,0,0,0,
3/6/2007,2/1/2010,4,1.70529997348785,0,0,0,
3/6/2007,3/1/2010,4,1.72520005702972,0,0,0,
3/7/2007,4/1/2007,1,61.8199996948242,62.0999984741211,60.6399993896484,253462,
3/7/2007,5/1/2007,1,63.2799987792969,63.5,62,148013,
3/7/2007,6/1/2007,1,64.2099990844727,64.4100036621094,62.9599990844727,48676,
3/7/2007,7/1/2007,1,64.9100036621094,65.0999984741211,63.6800003051758,12955,
3/7/2007,8/1/2007,1,65.4400024414062,65.5999984741211,64.4800033569336,8399,
3/7/2007,9/1/2007,1,65.870002746582,65.9499969482422,64.9499969482422,8062,
3/7/2007,10/1/2007,1,66.2200012207031,66.3300018310547,65.3399963378906,5228,
3/7/2007,11/1/2007,1,66.5299987792969,66.3600006103516,66.3600006103516,2415,
3/7/2007,12/1/2007,1,66.7900009155273,66.9499969482422,65.9000015258789,27672,
3/7/2007,1/1/2008,1,67.0199966430664,0,0,8605,
3/7/2007,2/1/2008,1,67.1900024414063,0,0,1888,
3/7/2007,3/1/2008,1,67.3300018310547,0,0,262,
3/7/2007,4/1/2008,1,67.4499969482422,0,0,1,
3/7/2007,5/1/2008,1,67.5599975585938,0,0,57,
3/7/2007,6/1/2008,1,67.6600036621094,67.5999984741211,67.4800033569336,1866,
3/7/2007,7/1/2008,1,67.7399978637695,66.8499984741211,66.8499984741211,104,
3/7/2007,8/1/2008,1,67.7799987792969,0,0,125,
3/7/2007,9/1/2008,1,67.8300018310547,0,0,604,
3/7/2007,10/1/2008,1,67.8600006103516,0,0,690,
3/7/2007,11/1/2008,1,67.9000015258789,0,0,0,
3/7/2007,12/1/2008,1,67.9400024414062,68.0500030517578,67.8399963378906,5219,
3/7/2007,1/1/2009,1,67.9400024414062,0,0,0,
3/7/2007,2/1/2009,1,67.9400024414062,0,0,0,
3/7/2007,3/1/2009,1,67.9300003051758,0,0,0,
3/7/2007,4/1/2009,1,67.9199981689453,0,0,0,
3/7/2007,5/1/2009,1,67.9100036621094,0,0,0,
3/7/2007,6/1/2009,1,67.9000015258789,0,0,1500,
3/7/2007,7/1/2009,1,67.8899993896484,0,0,0,
3/7/2007,8/1/2009,1,67.879997253418,0,0,0,
3/7/2007,9/1/2009,1,67.870002746582,0,0,0,
3/7/2007,10/1/2009,1,67.8600006103516,0,0,0,
3/7/2007,11/1/2009,1,67.8499984741211,0,0,0,
3/7/2007,12/1/2009,1,67.8399963378906,67.9899978637695,67.2099990844727,1886,
3/7/2007,1/1/2010,1,67.8000030517578,0,0,65,
3/7/2007,2/1/2010,1,67.7600021362305,0,0,0,
3/7/2007,3/1/2010,1,67.7200012207031,0,0,0,
3/7/2007,4/1/2010,1,67.6800003051758,0,0,0,
3/7/2007,5/1/2010,1,67.6399993896484,0,0,0,
3/7/2007,6/1/2010,1,67.5999984741211,0,0,0,
3/7/2007,7/1/2010,1,67.5599975585938,0,0,0,
3/7/2007,8/1/2010,1,67.5199966430664,0,0,0,
3/7/2007,9/1/2010,1,67.4800033569336,0,0,0,
3/7/2007,10/1/2010,1,67.4400024414063,0,0,0,
3/7/2007,11/1/2010,1,67.4000015258789,0,0,0,
3/7/2007,12/1/2010,1,67.3600006103516,67.3000030517578,66.9100036621094,404,
3/7/2007,1/1/2011,1,67.3300018310547,0,0,0,
3/7/2007,2/1/2011,1,67.3000030517578,0,0,0,
3/7/2007,3/1/2011,1,67.2699966430664,0,0,0,
3/7/2007,4/1/2011,1,67.2399978637695,0,0,0,
3/7/2007,5/1/2011,1,67.2099990844727,0,0,0,
3/7/2007,6/1/2011,1,67.1800003051758,0,0,0,
3/7/2007,7/1/2011,1,67.1500015258789,0,0,0,
3/7/2007,8/1/2011,1,67.120002746582,0,0,0,
3/7/2007,9/1/2011,1,67.0899963378906,0,0,0,
3/7/2007,10/1/2011,1,67.0599975585938,0,0,0,
3/7/2007,11/1/2011,1,67.0299987792969,0,0,0,
3/7/2007,12/1/2011,1,67,67.2200012207031,67.0100021362305,161,
3/7/2007,1/1/2012,1,66.9700012207031,0,0,0,
3/7/2007,2/1/2012,1,66.9400024414063,0,0,0,
3/7/2007,3/1/2012,1,66.9100036621094,0,0,0,
3/7/2007,4/1/2012,1,66.879997253418,0,0,0,
3/7/2007,5/1/2012,1,66.8499984741211,0,0,0,
3/7/2007,6/1/2012,1,66.8199996948242,0,0,0,
3/7/2007,7/1/2012,1,66.8000030517578,0,0,0,
3/7/2007,8/1/2012,1,66.7799987792969,0,0,0,
3/7/2007,9/1/2012,1,66.7600021362305,0,0,0,
3/7/2007,10/1/2012,1,66.7399978637695,0,0,0,
3/7/2007,11/1/2012,1,66.7200012207031,0,0,0,
3/7/2007,12/1/2012,1,66.6999969482422,66.5999984741211,66.5999984741211,31,
3/7/2007,6/1/2007,3,1.77400004863739,,,,
3/7/2007,7/1/2007,3,1.79200005531311,,,,
3/7/2007,9/1/2007,3,1.84049999713898,,,,
3/7/2007,10/1/2007,3,1.87000000476837,,,,
3/7/2007,11/1/2007,3,1.90100002288818,,,,
3/7/2007,12/1/2007,3,1.92799997329712,,,,
3/7/2007,1/1/2008,3,1.94749999046326,,,,
3/7/2007,2/1/2008,3,1.95200002193451,,,,
3/7/2007,3/1/2008,3,1.94000005722046,,,,
3/7/2007,4/1/2008,3,1.9025000333786,,,,
3/7/2007,5/1/2008,3,1.86650002002716,,,,
3/7/2007,6/1/2008,3,1.85450005531311,,,,
3/7/2007,7/1/2008,3,1.86549997329712,,,,
3/7/2007,8/1/2008,3,1.88150000572205,,,,
3/7/2007,9/1/2008,3,1.90400004386902,,,,
3/7/2007,4/1/2007,3,1.76740002632141,1.77649998664856,1.74860000610352,35500,
3/7/2007,5/1/2007,3,1.7664999961853,1.77439999580383,1.74699997901917,19002,
3/7/2007,8/1/2007,3,1.81350004673004,1.81770002841949,1.807000041008,767,
3/7/2007,4/1/2007,4,1.89549994468689,1.89999997615814,1.85389995574951,41484,
3/7/2007,5/1/2007,4,1.89649999141693,1.89900004863739,1.85710000991821,23098,
3/7/2007,6/1/2007,4,1.90050005912781,1.90269994735718,1.86249995231628,10787,
3/7/2007,7/1/2007,4,1.90400004386902,1.90480005741119,1.87189996242523,4248,
3/7/2007,8/1/2007,4,1.90349996089935,1.90559995174408,1.87590003013611,1650,
3/7/2007,9/1/2007,4,1.88349997997284,1.88409996032715,1.85539996623993,1038,
3/7/2007,10/1/2007,4,1.7775000333786,1.76750004291534,1.76750004291534,323,
3/7/2007,11/1/2007,4,1.74049997329712,0,0,50,
3/7/2007,12/1/2007,4,1.71650004386902,1.71720004081726,1.70780003070831,140,
3/7/2007,1/1/2008,4,1.72049999237061,0,0,54,
3/7/2007,2/1/2008,4,1.74199998378754,0,0,0,
3/7/2007,3/1/2008,4,1.76800000667572,0,0,0,
3/7/2007,4/1/2008,4,1.87800002098084,0,0,0,
3/7/2007,5/1/2008,4,1.89849996566772,0,0,0,
3/7/2007,6/1/2008,4,1.91149997711182,0,0,0,
3/7/2007,7/1/2008,4,1.91799998283386,0,0,0,
3/7/2007,8/1/2008,4,1.91649997234344,0,0,0,
3/7/2007,9/1/2008,4,1.89450001716614,0,0,0,
3/7/2007,10/1/2008,4,1.78949999809265,0,0,0,
3/7/2007,11/1/2008,4,1.75199997425079,0,0,0,
3/7/2007,12/1/2008,4,1.72449994087219,0,0,0,
3/7/2007,1/1/2009,4,1.73049998283386,0,0,0,
3/7/2007,2/1/2009,4,1.74600005149841,0,0,0,
3/7/2007,3/1/2009,4,1.76549994945526,0,0,0,
3/7/2007,4/1/2009,4,1.86349999904633,0,0,0,
3/7/2007,5/1/2009,4,1.88199996948242,0,0,0,
3/7/2007,6/1/2009,4,1.89649999141693,0,0,0,
3/7/2007,7/1/2009,4,1.90450000762939,0,0,0,
3/7/2007,8/1/2009,4,1.90450000762939,0,0,0,
3/7/2007,9/1/2009,4,1.880499958992,0,0,0,
3/7/2007,10/1/2009,4,1.76549994945526,0,0,0,
3/7/2007,11/1/2009,4,1.73049998283386,0,0,0,
3/7/2007,12/1/2009,4,1.70799994468689,0,0,0,
3/7/2007,1/1/2010,4,1.71549999713898,0,0,0,
3/7/2007,2/1/2010,4,1.73549997806549,0,0,0,
3/7/2007,3/1/2010,4,1.75539994239807,0,0,0,
3/8/2007,9/1/2008,1,67.8300018310547,,,,
3/8/2007,10/1/2008,1,67.8600006103516,,,,
3/8/2007,4/1/2007,1,61.6399993896484,62.2999992370606,61.2000007629395,239556,
3/8/2007,5/1/2007,1,63.2200012207031,63.75,62.7000007629395,140595,
3/8/2007,6/1/2007,1,64.2099990844727,64.6699981689453,63.7000007629395,43930,
3/8/2007,7/1/2007,1,64.9400024414063,65.3499984741211,64.5,15897,
3/8/2007,8/1/2007,1,65.4899978637695,65.7900009155273,65.1500015258789,8134,
3/8/2007,9/1/2007,1,65.9199981689453,66.2900009155274,65.5,6164,
3/8/2007,10/1/2007,1,66.2799987792969,66.5,65.8499984741211,2699,
3/8/2007,11/1/2007,1,66.5899963378906,66.5999984741211,66.4499969482422,746,
3/8/2007,12/1/2007,1,66.8499984741211,67.1900024414063,66.4499969482422,16429,
3/8/2007,1/1/2008,1,67.0699996948242,67,66.6500015258789,4203,
3/8/2007,2/1/2008,1,67.2399978637695,0,0,470,
3/8/2007,3/1/2008,1,67.370002746582,0,0,1071,
3/8/2007,4/1/2008,1,67.4800033569336,0,0,142,
3/8/2007,5/1/2008,1,67.5800018310547,0,0,430,
3/8/2007,6/1/2008,1,67.6800003051758,67.9499969482422,67.4499969482422,2463,
3/8/2007,7/1/2008,1,67.7600021362305,0,0,0,
3/8/2007,8/1/2008,1,67.8000030517578,0,0,250,
3/8/2007,11/1/2008,1,67.8899993896484,68.0500030517578,68.0500030517578,66,
3/8/2007,12/1/2008,1,67.9199981689453,68.25,67.5999984741211,5493,
3/8/2007,1/1/2009,1,67.9100036621094,0,0,0,
3/8/2007,2/1/2009,1,67.9000015258789,0,0,100,
3/8/2007,3/1/2009,1,67.8899993896484,0,0,50,
3/8/2007,4/1/2009,1,67.870002746582,0,0,0,
3/8/2007,5/1/2009,1,67.8499984741211,0,0,0,
3/8/2007,6/1/2009,1,67.8300018310547,0,0,120,
3/8/2007,7/1/2009,1,67.8099975585937,0,0,0,
3/8/2007,8/1/2009,1,67.7900009155273,0,0,0,
3/8/2007,9/1/2009,1,67.7699966430664,0,0,0,
3/8/2007,10/1/2009,1,67.75,0,0,0,
3/8/2007,11/1/2009,1,67.7300033569336,0,0,0,
3/8/2007,12/1/2009,1,67.7099990844727,68.1399993896484,67.4000015258789,1318,
3/8/2007,1/1/2010,1,67.6699981689453,0,0,0,
3/8/2007,2/1/2010,1,67.629997253418,0,0,0,
3/8/2007,3/1/2010,1,67.5800018310547,0,0,0,
3/8/2007,4/1/2010,1,67.5299987792969,0,0,0,
3/8/2007,5/1/2010,1,67.4800033569336,0,0,0,
3/8/2007,6/1/2010,1,67.4300003051758,0,0,0,
3/8/2007,7/1/2010,1,67.379997253418,0,0,0,
3/8/2007,8/1/2010,1,67.3300018310547,0,0,0,
3/8/2007,9/1/2010,1,67.2799987792969,0,0,0,
3/8/2007,10/1/2010,1,67.2300033569336,0,0,0,
3/8/2007,11/1/2010,1,67.1900024414063,0,0,0,
3/8/2007,12/1/2010,1,67.1500015258789,66.6100006103516,66.5999984741211,284,
3/8/2007,1/1/2011,1,67.1100006103516,0,0,0,
3/8/2007,2/1/2011,1,67.0699996948242,0,0,0,
3/8/2007,3/1/2011,1,67.0299987792969,0,0,0,
3/8/2007,4/1/2011,1,66.9899978637695,0,0,0,
3/8/2007,5/1/2011,1,66.9499969482422,0,0,0,
3/8/2007,6/1/2011,1,66.9100036621094,0,0,0,
3/8/2007,7/1/2011,1,66.870002746582,0,0,0,
3/8/2007,8/1/2011,1,66.8300018310547,0,0,0,
3/8/2007,9/1/2011,1,66.7900009155273,0,0,0,
3/8/2007,10/1/2011,1,66.7600021362305,0,0,0,
3/8/2007,11/1/2011,1,66.7300033569336,0,0,0,
3/8/2007,12/1/2011,1,66.6999969482422,66.6999969482422,66.6900024414062,311,
3/8/2007,1/1/2012,1,66.6699981689453,0,0,0,
3/8/2007,2/1/2012,1,66.6399993896484,0,0,0,
3/8/2007,3/1/2012,1,66.6100006103516,0,0,0,
3/8/2007,4/1/2012,1,66.5800018310547,0,0,0,
3/8/2007,5/1/2012,1,66.5500030517578,0,0,0,
3/8/2007,6/1/2012,1,66.5199966430664,0,0,0,
3/8/2007,7/1/2012,1,66.4899978637695,0,0,0,
3/8/2007,8/1/2012,1,66.4599990844727,0,0,0,
3/8/2007,9/1/2012,1,66.4400024414063,0,0,0,
3/8/2007,10/1/2012,1,66.4199981689453,0,0,0,
3/8/2007,11/1/2012,1,66.4000015258789,0,0,0,
3/8/2007,12/1/2012,1,66.379997253418,0,0,291,
3/8/2007,4/1/2007,3,1.76129996776581,1.77799999713898,1.74749994277954,32905,
3/8/2007,5/1/2007,3,1.75989997386932,1.77730000019074,1.74660003185272,19062,
3/8/2007,6/1/2007,3,1.76989996433258,1.78279995918274,1.75629997253418,5872,
3/8/2007,7/1/2007,3,1.78890001773834,1.79610002040863,1.7820999622345,2055,
3/8/2007,8/1/2007,3,1.81289994716644,1.81599998474121,1.80850005149841,838,
3/8/2007,9/1/2007,3,1.84089994430542,1.84370005130768,1.83599996566772,641,
3/8/2007,10/1/2007,3,1.87039995193481,1.86790001392365,1.86600005626678,545,
3/8/2007,11/1/2007,3,1.90090000629425,1.90020000934601,1.89400005340576,203,
3/8/2007,12/1/2007,3,1.92789995670319,1.93529999256134,1.92060005664825,1149,
3/8/2007,1/1/2008,3,1.94690001010895,1.94500005245209,1.94000005722046,546,
3/8/2007,2/1/2008,3,1.9514000415802,1.95249998569489,1.95000004768372,104,
3/8/2007,3/1/2008,3,1.93939995765686,1.93799996376038,1.93799996376038,284,
3/8/2007,4/1/2008,3,1.90139997005463,0,0,225,
3/8/2007,5/1/2008,3,1.86489999294281,1.8639999628067,1.8639999628067,29,
3/8/2007,6/1/2008,3,1.85290002822876,0,0,310,
3/8/2007,7/1/2008,3,1.86389994621277,0,0,0,
3/8/2007,8/1/2008,3,1.8798999786377,0,0,0,
3/8/2007,9/1/2008,3,1.90240001678467,0,0,0,
3/8/2007,4/1/2007,4,1.92610001564026,1.93499994277954,1.89230000972748,44274,
3/8/2007,5/1/2007,4,1.91380000114441,1.92200005054474,1.89600002765656,24515,
3/8/2007,6/1/2007,4,1.91129994392395,1.91999995708466,1.89999997615814,9814,
3/8/2007,7/1/2007,4,1.90980005264282,1.92030000686646,1.90020000934601,6333,
3/8/2007,8/1/2007,4,1.90729999542236,1.91449999809265,1.90160000324249,2843,
3/8/2007,9/1/2007,4,1.88530004024506,1.89479994773865,1.87999999523163,2488,
3/8/2007,10/1/2007,4,1.77680003643036,1.78620004653931,1.77779996395111,365,
3/8/2007,11/1/2007,4,1.73880004882813,1.74500000476837,1.74500000476837,120,
3/8/2007,12/1/2007,4,1.71580004692078,0,0,95,
3/8/2007,1/1/2008,4,1.71979999542236,0,0,17,
3/8/2007,2/1/2008,4,1.74129998683929,0,0,1,
3/8/2007,3/1/2008,4,1.76730000972748,0,0,0,
3/8/2007,4/1/2008,4,1.87730002403259,0,0,0,
3/8/2007,5/1/2008,4,1.89779996871948,0,0,0,
3/8/2007,6/1/2008,4,1.91079998016357,0,0,0,
3/8/2007,7/1/2008,4,1.91729998588562,0,0,0,
3/8/2007,8/1/2008,4,1.9157999753952,0,0,0,
3/8/2007,9/1/2008,4,1.8938000202179,0,0,0,
3/8/2007,10/1/2008,4,1.78880000114441,0,0,0,
3/8/2007,11/1/2008,4,1.75129997730255,0,0,0,
3/8/2007,12/1/2008,4,1.72379994392395,0,0,0,
3/8/2007,1/1/2009,4,1.72979998588562,0,0,0,
3/8/2007,2/1/2009,4,1.74530005455017,0,0,0,
3/8/2007,3/1/2009,4,1.76479995250702,0,0,0,
3/8/2007,4/1/2009,4,1.86280000209808,0,0,0,
3/8/2007,5/1/2009,4,1.88129997253418,0,0,0,
3/8/2007,6/1/2009,4,1.89579999446869,0,0,0,
3/8/2007,7/1/2009,4,1.90380001068115,0,0,0,
3/8/2007,8/1/2009,4,1.90380001068115,0,0,0,
3/8/2007,9/1/2009,4,1.87979996204376,0,0,0,
3/8/2007,10/1/2009,4,1.76479995250702,0,0,0,
3/8/2007,11/1/2009,4,1.72979998588562,0,0,0,
3/8/2007,12/1/2009,4,1.70729994773865,0,0,0,
3/8/2007,1/1/2010,4,1.71480000019074,0,0,0,
3/8/2007,2/1/2010,4,1.73479998111725,0,0,0,
3/8/2007,3/1/2010,4,1.75469994544983,0,0,0,
3/9/2007,4/1/2007,1,60.0499992370605,61.8300018310547,59.8699989318848,248690,
3/9/2007,5/1/2007,1,61.7700004577637,63.3800010681152,61.6100006103516,147906,
3/9/2007,6/1/2007,1,62.8199996948242,64.3099975585938,62.7299995422363,54433,
3/9/2007,7/1/2007,1,63.6199989318848,65.0199966430664,63.560001373291,22838,
3/9/2007,8/1/2007,1,64.2099990844727,65.4899978637695,64.1699981689453,7081,
3/9/2007,9/1/2007,1,64.6699981689453,65.9199981689453,64.9700012207031,4088,
3/9/2007,10/1/2007,1,65.0500030517578,0,0,2416,
3/9/2007,11/1/2007,1,65.379997253418,66.4000015258789,65.6999969482422,2188,
3/9/2007,12/1/2007,1,65.6500015258789,66.870002746582,65.6100006103516,11739,
3/9/2007,1/1/2008,1,65.879997253418,67,66.4000015258789,2317,
3/9/2007,2/1/2008,1,66.0699996948242,0,0,399,
3/9/2007,3/1/2008,1,66.2200012207031,0,0,624,
3/9/2007,4/1/2008,1,66.3499984741211,0,0,275,
3/9/2007,5/1/2008,1,66.4700012207031,0,0,50,
3/9/2007,6/1/2008,1,66.5899963378906,67.0299987792969,66.6999969482422,1900,
3/9/2007,7/1/2008,1,66.6900024414062,0,0,100,
3/9/2007,8/1/2008,1,66.75,0,0,0,
3/9/2007,9/1/2008,1,66.8000030517578,0,0,0,
3/9/2007,10/1/2008,1,66.8499984741211,0,0,400,
3/9/2007,11/1/2008,1,66.8899993896484,0,0,100,
3/9/2007,12/1/2008,1,66.9300003051758,67.6999969482422,66.9100036621094,6105,
3/9/2007,1/1/2009,1,66.9199981689453,0,0,0,
3/9/2007,2/1/2009,1,66.9100036621094,0,0,0,
3/9/2007,3/1/2009,1,66.9000015258789,0,0,50,
3/9/2007,4/1/2009,1,66.8899993896484,0,0,50,
3/9/2007,5/1/2009,1,66.879997253418,0,0,50,
3/9/2007,6/1/2009,1,66.870002746582,0,0,0,
3/9/2007,7/1/2009,1,66.8600006103516,0,0,0,
3/9/2007,8/1/2009,1,66.8399963378906,0,0,0,
3/9/2007,9/1/2009,1,66.8199996948242,0,0,0,
3/9/2007,10/1/2009,1,66.8000030517578,0,0,0,
3/9/2007,11/1/2009,1,66.7799987792969,0,0,0,
3/9/2007,12/1/2009,1,66.7600021362305,67.5500030517578,66.8199996948242,1647,
3/9/2007,1/1/2010,1,66.7200012207031,0,0,0,
3/9/2007,2/1/2010,1,66.6800003051758,0,0,0,
3/9/2007,3/1/2010,1,66.629997253418,0,0,0,
3/9/2007,4/1/2010,1,66.5800018310547,0,0,0,
3/9/2007,5/1/2010,1,66.5299987792969,0,0,0,
3/9/2007,6/1/2010,1,66.4800033569336,0,0,5,
3/9/2007,7/1/2010,1,66.4300003051758,0,0,0,
3/9/2007,8/1/2010,1,66.379997253418,0,0,0,
3/9/2007,9/1/2010,1,66.3300018310547,0,0,0,
3/9/2007,10/1/2010,1,66.2799987792969,0,0,0,
3/9/2007,11/1/2010,1,66.2399978637695,0,0,0,
3/9/2007,12/1/2010,1,66.1999969482422,66.7200012207031,66.379997253418,703,
3/9/2007,1/1/2011,1,66.1600036621094,0,0,0,
3/9/2007,2/1/2011,1,66.120002746582,0,0,0,
3/9/2007,3/1/2011,1,66.0800018310547,0,0,0,
3/9/2007,4/1/2011,1,66.0400009155273,0,0,0,
3/9/2007,5/1/2011,1,66,0,0,0,
3/9/2007,6/1/2011,1,65.9599990844727,0,0,0,
3/9/2007,7/1/2011,1,65.9199981689453,0,0,0,
3/9/2007,8/1/2011,1,65.879997253418,0,0,0,
3/9/2007,9/1/2011,1,65.8399963378906,0,0,0,
3/9/2007,10/1/2011,1,65.8099975585938,0,0,0,
3/9/2007,11/1/2011,1,65.7799987792969,0,0,0,
3/9/2007,12/1/2011,1,65.75,66.3199996948242,65.9000015258789,316,
3/9/2007,1/1/2012,1,65.7200012207031,0,0,0,
3/9/2007,2/1/2012,1,65.6900024414063,0,0,0,
3/9/2007,3/1/2012,1,65.6600036621094,0,0,0,
3/9/2007,4/1/2012,1,65.629997253418,0,0,0,
3/9/2007,5/1/2012,1,65.5999984741211,0,0,0,
3/9/2007,6/1/2012,1,65.5699996948242,0,0,0,
3/9/2007,7/1/2012,1,65.5400009155273,0,0,0,
3/9/2007,8/1/2012,1,65.5100021362305,0,0,0,
3/9/2007,9/1/2012,1,65.4899978637695,0,0,0,
3/9/2007,10/1/2012,1,65.4700012207031,0,0,0,
3/9/2007,11/1/2012,1,65.4499969482422,0,0,0,
3/9/2007,12/1/2012,1,65.4300003051758,65.7799987792969,65.7799987792969,15,
3/9/2007,4/1/2007,3,1.71220004558563,1.76779997348785,1.71000003814697,37196,
3/9/2007,5/1/2007,3,1.71070003509521,1.76540005207062,1.70799994468689,20988,
3/9/2007,6/1/2007,3,1.72169995307922,1.77330005168915,1.72049999237061,7443,
3/9/2007,7/1/2007,3,1.7422000169754,1.78999996185303,1.74170005321503,2324,
3/9/2007,8/1/2007,3,1.76820003986359,1.79519999027252,1.79200005531311,308,
3/9/2007,9/1/2007,3,1.79670000076294,1.82500004768372,1.80239999294281,320,
3/9/2007,10/1/2007,3,1.82720005512238,1.86699998378754,1.84150004386902,161,
3/9/2007,11/1/2007,3,1.85769999027252,1.8856999874115,1.87450003623962,34,
3/9/2007,12/1/2007,3,1.88469994068146,1.90900003910065,1.88759994506836,2026,
3/9/2007,1/1/2008,3,1.90369999408722,1.92550003528595,1.91170001029968,509,
3/9/2007,2/1/2008,3,1.90919995307922,1.93149995803833,1.92999994754791,64,
3/9/2007,3/1/2008,3,1.89769995212555,1.91999995708466,1.91999995708466,111,
3/9/2007,4/1/2008,3,1.86020004749298,0,0,250,
3/9/2007,5/1/2008,3,1.82420003414154,0,0,50,
3/9/2007,6/1/2008,3,1.81270003318787,0,0,108,
3/9/2007,7/1/2008,3,1.82369995117188,0,0,90,
3/9/2007,8/1/2008,3,1.84220004081726,1.85249996185303,1.85249996185303,83,
3/9/2007,9/1/2008,3,1.86469995975494,1.875,1.875,4,
3/9/2007,4/1/2007,4,1.90209996700287,1.94500005245209,1.89499998092651,41090,
3/9/2007,5/1/2007,4,1.88960003852844,1.92789995670319,1.88359999656677,20404,
3/9/2007,6/1/2007,4,1.88759994506836,1.92019999027252,1.88250005245209,8393,
3/9/2007,7/1/2007,4,1.88460004329681,1.91789996623993,1.88160002231598,5776,
3/9/2007,8/1/2007,4,1.88160002231598,1.91499996185303,1.8827999830246,1327,
3/9/2007,9/1/2007,4,1.85860002040863,1.88469994068146,1.87049996852875,1653,
3/9/2007,10/1/2007,4,1.75010001659393,1.77250003814697,1.75750005245209,425,
3/9/2007,11/1/2007,4,1.7121000289917,1.72500002384186,1.72000002861023,134,
3/9/2007,12/1/2007,4,1.68910002708435,1.70260000228882,1.68519997596741,211,
3/9/2007,1/1/2008,4,1.69309997558594,0,0,7,
3/9/2007,2/1/2008,4,1.71459996700287,0,0,0,
3/9/2007,3/1/2008,4,1.74059998989105,0,0,0,
3/9/2007,4/1/2008,4,1.84809994697571,0,0,185,
3/9/2007,5/1/2008,4,1.86860001087189,0,0,50,
3/9/2007,6/1/2008,4,1.88160002231598,0,0,0,
3/9/2007,7/1/2008,4,1.88810002803803,0,0,0,
3/9/2007,8/1/2008,4,1.88660001754761,0,0,0,
3/9/2007,9/1/2008,4,1.86459994316101,0,0,0,
3/9/2007,10/1/2008,4,1.75960004329681,0,0,0,
3/9/2007,11/1/2008,4,1.72210001945496,0,0,0,
3/9/2007,12/1/2008,4,1.69459998607636,0,0,0,
3/9/2007,1/1/2009,4,1.70060002803803,0,0,0,
3/9/2007,2/1/2009,4,1.71609997749329,0,0,0,
3/9/2007,3/1/2009,4,1.73559999465942,0,0,0,
3/9/2007,4/1/2009,4,1.83360004425049,0,0,0,
3/9/2007,5/1/2009,4,1.85210001468658,0,0,0,
3/9/2007,6/1/2009,4,1.86660003662109,0,0,0,
3/9/2007,7/1/2009,4,1.87460005283356,0,0,0,
3/9/2007,8/1/2009,4,1.87460005283356,0,0,0,
3/9/2007,9/1/2009,4,1.85060000419617,0,0,0,
3/9/2007,10/1/2009,4,1.73559999465942,0,0,0,
3/9/2007,11/1/2009,4,1.70060002803803,0,0,0,
3/9/2007,12/1/2009,4,1.67809998989105,0,0,0,
3/9/2007,1/1/2010,4,1.68560004234314,0,0,0,
3/9/2007,2/1/2010,4,1.70560002326965,0,0,0,
3/9/2007,3/1/2010,4,1.72549998760223,0,0,0,
3/12/2007,4/1/2007,1,58.9099998474121,,,,
3/12/2007,5/1/2007,1,60.7700004577637,,,,
3/12/2007,6/1/2007,1,61.9500007629395,,,,
3/12/2007,7/1/2007,1,62.7999992370606,,,,
3/12/2007,8/1/2007,1,63.4000015258789,,,,
3/12/2007,9/1/2007,1,63.8800010681152,,,,
3/12/2007,10/1/2007,1,64.2799987792969,,,,
3/12/2007,11/1/2007,1,64.620002746582,,,,
3/12/2007,12/1/2007,1,64.9100036621094,,,,
3/12/2007,1/1/2008,1,65.1600036621094,,,,
3/12/2007,2/1/2008,1,65.379997253418,,,,
3/12/2007,3/1/2008,1,65.5599975585938,,,,
3/12/2007,4/1/2008,1,65.7099990844727,,,,
3/12/2007,5/1/2008,1,65.8399963378906,,,,
3/12/2007,6/1/2008,1,65.9599990844727,,,,
3/12/2007,7/1/2008,1,66.0699996948242,,,,
3/12/2007,8/1/2008,1,66.1399993896484,,,,
3/12/2007,9/1/2008,1,66.1999969482422,,,,
3/12/2007,10/1/2008,1,66.2600021362305,,,,
3/12/2007,11/1/2008,1,66.3099975585938,,,,
3/12/2007,12/1/2008,1,66.3600006103516,,,,
3/12/2007,1/1/2009,1,66.3600006103516,,,,
3/12/2007,2/1/2009,1,66.3600006103516,,,,
3/12/2007,3/1/2009,1,66.370002746582,,,,
3/12/2007,4/1/2009,1,66.370002746582,,,,
3/12/2007,5/1/2009,1,66.379997253418,,,,
3/12/2007,6/1/2009,1,66.379997253418,,,,
3/12/2007,7/1/2009,1,66.379997253418,,,,
3/12/2007,8/1/2009,1,66.370002746582,,,,
3/12/2007,9/1/2009,1,66.3600006103516,,,,
3/12/2007,10/1/2009,1,66.3499984741211,,,,
3/12/2007,11/1/2009,1,66.3300018310547,,,,
3/12/2007,12/1/2009,1,66.3099975585938,,,,
3/12/2007,1/1/2010,1,66.2799987792969,,,,
3/12/2007,2/1/2010,1,66.25,,,,
3/12/2007,3/1/2010,1,66.2099990844727,,,,
3/12/2007,4/1/2010,1,66.1699981689453,,,,
3/12/2007,5/1/2010,1,66.129997253418,,,,
3/12/2007,6/1/2010,1,66.0899963378906,,,,
3/12/2007,7/1/2010,1,66.0400009155273,,,,
3/12/2007,8/1/2010,1,65.9899978637695,,,,
3/12/2007,9/1/2010,1,65.9400024414063,,,,
3/12/2007,10/1/2010,1,65.8899993896484,,,,
3/12/2007,11/1/2010,1,65.8499984741211,,,,
3/12/2007,12/1/2010,1,65.8099975585938,,,,
3/12/2007,1/1/2011,1,65.7699966430664,,,,
3/12/2007,2/1/2011,1,65.7300033569336,,,,
3/12/2007,3/1/2011,1,65.6900024414063,,,,
3/12/2007,4/1/2011,1,65.6500015258789,,,,
3/12/2007,5/1/2011,1,65.6100006103516,,,,
3/12/2007,6/1/2011,1,65.5699996948242,,,,
3/12/2007,7/1/2011,1,65.5299987792969,,,,
3/12/2007,8/1/2011,1,65.4899978637695,,,,
3/12/2007,9/1/2011,1,65.4499969482422,,,,
3/12/2007,10/1/2011,1,65.4199981689453,,,,
3/12/2007,11/1/2011,1,65.3899993896484,,,,
3/12/2007,12/1/2011,1,65.3600006103516,,,,
3/12/2007,1/1/2012,1,65.3300018310547,,,,
3/12/2007,2/1/2012,1,65.3000030517578,,,,
3/12/2007,3/1/2012,1,65.2699966430664,,,,
3/12/2007,4/1/2012,1,65.2399978637695,,,,
3/12/2007,5/1/2012,1,65.2099990844727,,,,
3/12/2007,6/1/2012,1,65.1800003051758,,,,
3/12/2007,7/1/2012,1,65.1500015258789,,,,
3/12/2007,8/1/2012,1,65.120002746582,,,,
3/12/2007,9/1/2012,1,65.0999984741211,,,,
3/12/2007,10/1/2012,1,65.0800018310547,,,,
3/12/2007,11/1/2012,1,65.0599975585938,,,,
3/12/2007,12/1/2012,1,65.0400009155274,,,,
3/12/2007,6/1/2007,3,1.69430005550385,,,,
3/12/2007,7/1/2007,3,1.71630001068115,,,,
3/12/2007,8/1/2007,3,1.74479997158051,,,,
3/12/2007,9/1/2007,3,1.77479994297028,,,,
3/12/2007,10/1/2007,3,1.80630004405975,,,,
3/12/2007,11/1/2007,3,1.83879995346069,,,,
3/12/2007,12/1/2007,3,1.86629998683929,,,,
3/12/2007,1/1/2008,3,1.88580000400543,,,,
3/12/2007,2/1/2008,3,1.89230000972748,,,,
3/12/2007,3/1/2008,3,1.88180005550385,,,,
3/12/2007,4/1/2008,3,1.84529995918274,,,,
3/12/2007,5/1/2008,3,1.80980002880096,,,,
3/12/2007,7/1/2008,3,1.8092999458313,,,,
3/12/2007,8/1/2008,3,1.82780003547668,,,,
3/12/2007,9/1/2008,3,1.85029995441437,,,,
3/12/2007,4/1/2007,3,1.68229997158051,1.70990002155304,1.67299997806549,35130,
3/12/2007,5/1/2007,3,1.68180000782013,1.70990002155304,1.67299997806549,20113,
3/12/2007,6/1/2008,3,1.79830002784729,1.79999995231628,1.79999995231628,409,
3/12/2007,4/1/2007,4,1.91050004959106,1.92999994754791,1.86459994316101,43603,
3/12/2007,5/1/2007,4,1.88499999046326,1.90299999713898,1.85469996929169,24812,
3/12/2007,6/1/2007,4,1.87549996376038,1.88989996910095,1.85249996185303,9744,
3/12/2007,7/1/2007,4,1.86899995803833,1.88429999351501,1.85090005397797,4964,
3/12/2007,8/1/2007,4,1.86450004577637,1.88129997253418,1.85249996185303,2520,
3/12/2007,9/1/2007,4,1.84099996089935,1.85420000553131,1.8319000005722,1316,
3/12/2007,10/1/2007,4,1.73199999332428,1.74100005626678,1.73629999160767,308,
3/12/2007,11/1/2007,4,1.69400000572205,1.68710005283356,1.68710005283356,240,
3/12/2007,12/1/2007,4,1.6710000038147,1.67890000343323,1.65820002555847,201,
3/12/2007,1/1/2008,4,1.67449998855591,0,0,0,
3/12/2007,2/1/2008,4,1.69550001621246,0,0,0,
3/12/2007,3/1/2008,4,1.72150003910065,0,0,35,
3/12/2007,4/1/2008,4,1.8289999961853,0,0,190,
3/12/2007,5/1/2008,4,1.84949994087219,0,0,110,
3/12/2007,6/1/2008,4,1.86249995231628,0,0,0,
3/12/2007,7/1/2008,4,1.86899995803833,0,0,0,
3/12/2007,8/1/2008,4,1.86749994754791,0,0,0,
3/12/2007,9/1/2008,4,1.84549999237061,0,0,0,
3/12/2007,10/1/2008,4,1.74049997329712,0,0,0,
3/12/2007,11/1/2008,4,1.70299994945526,0,0,0,
3/12/2007,12/1/2008,4,1.67550003528595,1.69000005722046,1.69000005722046,1,
3/12/2007,1/1/2009,4,1.68149995803833,0,0,0,
3/12/2007,2/1/2009,4,1.69700002670288,0,0,0,
3/12/2007,3/1/2009,4,1.71650004386902,0,0,0,
3/12/2007,4/1/2009,4,1.81449997425079,0,0,0,
3/12/2007,5/1/2009,4,1.83299994468689,0,0,0,
3/12/2007,6/1/2009,4,1.8474999666214,0,0,0,
3/12/2007,7/1/2009,4,1.85549998283386,0,0,0,
3/12/2007,8/1/2009,4,1.85549998283386,0,0,0,
3/12/2007,9/1/2009,4,1.83150005340576,0,0,0,
3/12/2007,10/1/2009,4,1.71650004386902,0,0,0,
3/12/2007,11/1/2009,4,1.68149995803833,0,0,0,
3/12/2007,12/1/2009,4,1.65900003910065,0,0,0,
3/12/2007,1/1/2010,4,1.66649997234344,0,0,0,
3/12/2007,2/1/2010,4,1.68649995326996,0,0,0,
3/12/2007,3/1/2010,4,1.70640003681183,0,0,0,
3/13/2007,4/1/2007,1,57.9300003051758,,,,
3/13/2007,5/1/2007,1,60.1599998474121,,,,
3/13/2007,6/1/2007,1,61.5200004577637,,,,
3/13/2007,7/1/2007,1,62.4500007629395,,,,
3/13/2007,8/1/2007,1,63.0900001525879,,,,
3/13/2007,9/1/2007,1,63.5800018310547,,,,
3/13/2007,10/1/2007,1,63.9900016784668,,,,
3/13/2007,11/1/2007,1,64.3300018310547,,,,
3/13/2007,12/1/2007,1,64.620002746582,,,,
3/13/2007,1/1/2008,1,64.870002746582,,,,
3/13/2007,2/1/2008,1,65.0999984741211,,,,
3/13/2007,3/1/2008,1,65.2900009155273,,,,
3/13/2007,4/1/2008,1,65.4499969482422,,,,
3/13/2007,5/1/2008,1,65.5899963378906,,,,
3/13/2007,6/1/2008,1,65.7300033569336,,,,
3/13/2007,7/1/2008,1,65.8499984741211,,,,
3/13/2007,8/1/2008,1,65.9300003051758,,,,
3/13/2007,9/1/2008,1,66,,,,
3/13/2007,10/1/2008,1,66.0699996948242,,,,
3/13/2007,11/1/2008,1,66.129997253418,,,,
3/13/2007,12/1/2008,1,66.1900024414063,,,,
3/13/2007,1/1/2009,1,66.1999969482422,,,,
3/13/2007,2/1/2009,1,66.2099990844727,,,,
3/13/2007,3/1/2009,1,66.2200012207031,,,,
3/13/2007,4/1/2009,1,66.2300033569336,,,,
3/13/2007,5/1/2009,1,66.2399978637695,,,,
3/13/2007,6/1/2009,1,66.25,,,,
3/13/2007,7/1/2009,1,66.2600021362305,,,,
3/13/2007,8/1/2009,1,66.25,,,,
3/13/2007,9/1/2009,1,66.2399978637695,,,,
3/13/2007,10/1/2009,1,66.2300033569336,,,,
3/13/2007,11/1/2009,1,66.2099990844727,,,,
3/13/2007,12/1/2009,1,66.1900024414063,,,,
3/13/2007,1/1/2010,1,66.1600036621094,,,,
3/13/2007,2/1/2010,1,66.129997253418,,,,
3/13/2007,3/1/2010,1,66.0899963378906,,,,
3/13/2007,4/1/2010,1,66.0500030517578,,,,
3/13/2007,5/1/2010,1,66.0100021362305,,,,
3/13/2007,6/1/2010,1,65.9700012207031,,,,
3/13/2007,7/1/2010,1,65.9199981689453,,,,
3/13/2007,8/1/2010,1,65.870002746582,,,,
3/13/2007,9/1/2010,1,65.8199996948242,,,,
3/13/2007,10/1/2010,1,65.7699966430664,,,,
3/13/2007,11/1/2010,1,65.7300033569336,,,,
3/13/2007,12/1/2010,1,65.6900024414063,,,,
3/13/2007,1/1/2011,1,65.6500015258789,,,,
3/13/2007,2/1/2011,1,65.6100006103516,,,,
3/13/2007,3/1/2011,1,65.5699996948242,,,,
3/13/2007,4/1/2011,1,65.5299987792969,,,,
3/13/2007,5/1/2011,1,65.4899978637695,,,,
3/13/2007,6/1/2011,1,65.4499969482422,,,,
3/13/2007,7/1/2011,1,65.4100036621094,,,,
3/13/2007,8/1/2011,1,65.370002746582,,,,
3/13/2007,9/1/2011,1,65.3300018310547,,,,
3/13/2007,10/1/2011,1,65.3000030517578,,,,
3/13/2007,11/1/2011,1,65.2699966430664,,,,
3/13/2007,12/1/2011,1,65.2399978637695,,,,
3/13/2007,1/1/2012,1,65.2099990844727,,,,
3/13/2007,2/1/2012,1,65.1800003051758,,,,
3/13/2007,3/1/2012,1,65.1500015258789,,,,
3/13/2007,4/1/2012,1,65.120002746582,,,,
3/13/2007,5/1/2012,1,65.0899963378906,,,,
3/13/2007,6/1/2012,1,65.0599975585938,,,,
3/13/2007,7/1/2012,1,65.0299987792969,,,,
3/13/2007,8/1/2012,1,65,,,,
3/13/2007,9/1/2012,1,64.9800033569336,,,,
3/13/2007,10/1/2012,1,64.9599990844727,,,,
3/13/2007,11/1/2012,1,64.9400024414063,,,,
3/13/2007,12/1/2012,1,64.9199981689453,,,,
3/13/2007,4/1/2007,3,1.69019997119904,,,,
3/13/2007,5/1/2007,3,1.68920004367828,,,,
3/13/2007,6/1/2007,3,1.70120000839233,,,,
3/13/2007,7/1/2007,3,1.72269999980927,,,,
3/13/2007,8/1/2007,3,1.75119996070862,,,,
3/13/2007,9/1/2007,3,1.78120005130768,,,,
3/13/2007,10/1/2007,3,1.81270003318787,,,,
3/13/2007,11/1/2007,3,1.84519994258881,,,,
3/13/2007,12/1/2007,3,1.87269997596741,,,,
3/13/2007,1/1/2008,3,1.89219999313355,,,,
3/13/2007,2/1/2008,3,1.89820003509521,,,,
3/13/2007,3/1/2008,3,1.88719999790192,,,,
3/13/2007,4/1/2008,3,1.85119998455048,,,,
3/13/2007,5/1/2008,3,1.8157000541687,,,,
3/13/2007,6/1/2008,3,1.80420005321503,,,,
3/13/2007,7/1/2008,3,1.81519997119904,,,,
3/13/2007,8/1/2008,3,1.83369994163513,,,,
3/13/2007,9/1/2008,3,1.8561999797821,,,,
3/13/2007,4/1/2007,4,1.93180000782013,1.95500004291534,1.91299998760223,46421,
3/13/2007,5/1/2007,4,1.89779996871948,1.92250001430511,1.88559997081757,28547,
3/13/2007,6/1/2007,4,1.88629996776581,1.90910005569458,1.875,10018,
3/13/2007,7/1/2007,4,1.87880003452301,1.90380001068115,1.86800003051758,5273,
3/13/2007,8/1/2007,4,1.87380003929138,1.89880001544952,1.86549997329712,3301,
3/13/2007,9/1/2007,4,1.84979999065399,1.87189996242523,1.84249997138977,1954,
3/13/2007,10/1/2007,4,1.74030005931854,1.76150000095367,1.74000000953674,347,
3/13/2007,11/1/2007,4,1.70229995250702,1.71599996089935,1.71080005168915,69,
3/13/2007,12/1/2007,4,1.67929995059967,1.70029997825623,1.68499994277954,246,
3/13/2007,1/1/2008,4,1.68330001831055,1.68499994277954,1.68499994277954,109,
3/13/2007,2/1/2008,4,1.7043000459671,0,0,0,
3/13/2007,3/1/2008,4,1.730299949646,0,0,0,
3/13/2007,4/1/2008,4,1.83780002593994,0,0,150,
3/13/2007,5/1/2008,4,1.85829997062683,0,0,150,
3/13/2007,6/1/2008,4,1.87129998207092,0,0,150,
3/13/2007,7/1/2008,4,1.8753000497818,0,0,0,
3/13/2007,8/1/2008,4,1.87129998207092,0,0,100,
3/13/2007,9/1/2008,4,1.84930002689362,0,0,0,
3/13/2007,10/1/2008,4,1.74430000782013,0,0,0,
3/13/2007,11/1/2008,4,1.70679998397827,0,0,0,
3/13/2007,12/1/2008,4,1.67929995059967,1.69000005722046,1.69000005722046,1,
3/13/2007,1/1/2009,4,1.68529999256134,0,0,0,
3/13/2007,2/1/2009,4,1.7007999420166,0,0,0,
3/13/2007,3/1/2009,4,1.72029995918274,0,0,0,
3/13/2007,4/1/2009,4,1.8183000087738,0,0,0,
3/13/2007,5/1/2009,4,1.8367999792099,0,0,0,
3/13/2007,6/1/2009,4,1.85130000114441,0,0,0,
3/13/2007,7/1/2009,4,1.85930001735687,0,0,0,
3/13/2007,8/1/2009,4,1.85930001735687,0,0,0,
3/13/2007,9/1/2009,4,1.83529996871948,0,0,0,
3/13/2007,10/1/2009,4,1.72029995918274,0,0,0,
3/13/2007,11/1/2009,4,1.68529999256134,0,0,0,
3/13/2007,12/1/2009,4,1.66279995441437,0,0,0,
3/13/2007,1/1/2010,4,1.67030000686646,0,0,0,
3/13/2007,2/1/2010,4,1.69029998779297,0,0,0,
3/13/2007,3/1/2010,4,1.71019995212555,0,0,0,
3/14/2007,6/1/2007,1,61.7400016784668,,,,
3/14/2007,7/1/2007,1,62.6800003051758,,,,
3/14/2007,8/1/2007,1,63.3499984741211,,,,
3/14/2007,9/1/2007,1,63.8600006103516,,,,
3/14/2007,10/1/2007,1,64.2900009155273,,,,
3/14/2007,11/1/2007,1,64.6500015258789,,,,
3/14/2007,12/1/2007,1,64.9599990844727,,,,
3/14/2007,1/1/2008,1,65.2200012207031,,,,
3/14/2007,2/1/2008,1,65.4499969482422,,,,
3/14/2007,3/1/2008,1,65.6399993896484,,,,
3/14/2007,4/1/2008,1,65.8000030517578,,,,
3/14/2007,5/1/2008,1,65.9400024414063,,,,
3/14/2007,6/1/2008,1,66.0800018310547,,,,
3/14/2007,7/1/2008,1,66.1999969482422,,,,
3/14/2007,8/1/2008,1,66.2799987792969,,,,
3/14/2007,9/1/2008,1,66.3499984741211,,,,
3/14/2007,10/1/2008,1,66.4199981689453,,,,
3/14/2007,11/1/2008,1,66.4899978637695,,,,
3/14/2007,12/1/2008,1,66.5500030517578,,,,
3/14/2007,1/1/2009,1,66.5599975585937,,,,
3/14/2007,2/1/2009,1,66.5699996948242,,,,
3/14/2007,3/1/2009,1,66.5800018310547,,,,
3/14/2007,4/1/2009,1,66.5899963378906,,,,
3/14/2007,5/1/2009,1,66.5999984741211,,,,
3/14/2007,6/1/2009,1,66.6100006103516,,,,
3/14/2007,7/1/2009,1,66.620002746582,,,,
3/14/2007,8/1/2009,1,66.6100006103516,,,,
3/14/2007,9/1/2009,1,66.5999984741211,,,,
3/14/2007,10/1/2009,1,66.5899963378906,,,,
3/14/2007,11/1/2009,1,66.5699996948242,,,,
3/14/2007,12/1/2009,1,66.5500030517578,,,,
3/14/2007,1/1/2010,1,66.5199966430664,,,,
3/14/2007,2/1/2010,1,66.4899978637695,,,,
3/14/2007,3/1/2010,1,66.4599990844727,,,,
3/14/2007,4/1/2010,1,66.4199981689453,,,,
3/14/2007,5/1/2010,1,66.379997253418,,,,
3/14/2007,6/1/2010,1,66.3399963378906,,,,
3/14/2007,7/1/2010,1,66.3000030517578,,,,
3/14/2007,8/1/2010,1,66.2600021362305,,,,
3/14/2007,9/1/2010,1,66.2200012207031,,,,
3/14/2007,10/1/2010,1,66.1800003051758,,,,
3/14/2007,11/1/2010,1,66.1399993896484,,,,
3/14/2007,12/1/2010,1,66.0999984741211,,,,
3/14/2007,1/1/2011,1,66.0599975585938,,,,
3/14/2007,2/1/2011,1,66.0199966430664,,,,
3/14/2007,3/1/2011,1,65.9800033569336,,,,
3/14/2007,4/1/2011,1,65.9400024414063,,,,
3/14/2007,5/1/2011,1,65.9100036621094,,,,
3/14/2007,6/1/2011,1,65.879997253418,,,,
3/14/2007,7/1/2011,1,65.8499984741211,,,,
3/14/2007,8/1/2011,1,65.8199996948242,,,,
3/14/2007,9/1/2011,1,65.7900009155273,,,,
3/14/2007,10/1/2011,1,65.7600021362305,,,,
3/14/2007,11/1/2011,1,65.7300033569336,,,,
3/14/2007,12/1/2011,1,65.6999969482422,,,,
3/14/2007,1/1/2012,1,65.6699981689453,,,,
3/14/2007,2/1/2012,1,65.6399993896484,,,,
3/14/2007,3/1/2012,1,65.6100006103516,,,,
3/14/2007,4/1/2012,1,65.5800018310547,,,,
3/14/2007,5/1/2012,1,65.5500030517578,,,,
3/14/2007,6/1/2012,1,65.5299987792969,,,,
3/14/2007,7/1/2012,1,65.5100021362305,,,,
3/14/2007,8/1/2012,1,65.4800033569336,,,,
3/14/2007,9/1/2012,1,65.4599990844727,,,,
3/14/2007,10/1/2012,1,65.4400024414062,,,,
3/14/2007,11/1/2012,1,65.4199981689453,,,,
3/14/2007,12/1/2012,1,65.4000015258789,,,,
3/14/2007,4/1/2007,1,58.1599998474121,58.439998626709,57.2999992370606,226839,
3/14/2007,5/1/2007,1,60.4700012207031,60.7599983215332,59.8499984741211,162919,
3/14/2007,4/1/2007,3,1.70899999141693,,,,
3/14/2007,5/1/2007,3,1.70710003376007,,,,
3/14/2007,6/1/2007,3,1.71860003471375,,,,
3/14/2007,7/1/2007,3,1.74010002613068,,,,
3/14/2007,8/1/2007,3,1.76760005950928,,,,
3/14/2007,9/1/2007,3,1.79709994792938,,,,
3/14/2007,10/1/2007,3,1.82760000228882,,,,
3/14/2007,11/1/2007,3,1.85860002040863,,,,
3/14/2007,12/1/2007,3,1.88510000705719,,,,
3/14/2007,1/1/2008,3,1.90460002422333,,,,
3/14/2007,2/1/2008,3,1.91059994697571,,,,
3/14/2007,3/1/2008,3,1.8996000289917,,,,
3/14/2007,4/1/2008,3,1.86360001564026,,,,
3/14/2007,5/1/2008,3,1.82809996604919,,,,
3/14/2007,6/1/2008,3,1.81659996509552,,,,
3/14/2007,7/1/2008,3,1.82760000228882,,,,
3/14/2007,8/1/2008,3,1.84609997272491,,,,
3/14/2007,9/1/2008,3,1.86860001087189,,,,
3/14/2007,4/1/2007,4,1.92830002307892,1.94289994239807,1.89999997615814,41202,
3/14/2007,5/1/2007,4,1.89230000972748,1.90649998188019,1.86989998817444,26747,
3/14/2007,6/1/2007,4,1.8808000087738,1.89619994163513,1.86049997806549,10252,
3/14/2007,7/1/2007,4,1.87329995632172,1.88929998874664,1.85409998893738,5010,
3/14/2007,8/1/2007,4,1.86829996109009,1.88289999961853,1.86409997940063,2738,
3/14/2007,9/1/2007,4,1.84529995918274,1.85549998283386,1.84500002861023,1438,
3/14/2007,10/1/2007,4,1.73730003833771,1.74749994277954,1.73500001430511,725,
3/14/2007,11/1/2007,4,1.69980001449585,1.70050001144409,1.70050001144409,521,
3/14/2007,12/1/2007,4,1.67729997634888,1.68050003051758,1.67209994792938,746,
3/14/2007,1/1/2008,4,1.68130004405975,0,0,0,
3/14/2007,2/1/2008,4,1.70229995250702,0,0,0,
3/14/2007,3/1/2008,4,1.72880005836487,0,0,100,
3/14/2007,4/1/2008,4,1.83630001544952,0,0,0,
3/14/2007,5/1/2008,4,1.85679996013641,0,0,0,
3/14/2007,6/1/2008,4,1.86979997158051,0,0,0,
3/14/2007,7/1/2008,4,1.87380003929138,0,0,0,
3/14/2007,8/1/2008,4,1.86979997158051,0,0,0,
3/14/2007,9/1/2008,4,1.8478000164032,0,0,0,
3/14/2007,10/1/2008,4,1.74279999732971,0,0,0,
3/14/2007,11/1/2008,4,1.70529997348785,0,0,0,
3/14/2007,12/1/2008,4,1.67780005931854,0,0,0,
3/14/2007,1/1/2009,4,1.68379998207092,0,0,0,
3/14/2007,2/1/2009,4,1.69930005073547,0,0,0,
3/14/2007,3/1/2009,4,1.71879994869232,0,0,0,
3/14/2007,4/1/2009,4,1.81679999828339,0,0,0,
3/14/2007,5/1/2009,4,1.83529996871948,0,0,0,
3/14/2007,6/1/2009,4,1.84979999065399,0,0,0,
3/14/2007,7/1/2009,4,1.85780000686646,0,0,0,
3/14/2007,8/1/2009,4,1.85780000686646,0,0,0,
3/14/2007,9/1/2009,4,1.83379995822907,0,0,0,
3/14/2007,10/1/2009,4,1.71879994869232,0,0,0,
3/14/2007,11/1/2009,4,1.68379998207092,0,0,0,
3/14/2007,12/1/2009,4,1.66129994392395,0,0,0,
3/14/2007,1/1/2010,4,1.66879999637604,0,0,0,
3/14/2007,2/1/2010,4,1.68879997730255,0,0,0,
3/14/2007,3/1/2010,4,1.70869994163513,0,0,0,
3/15/2007,4/1/2007,1,57.5499992370605,,,,
3/15/2007,5/1/2007,1,59.9599990844727,,,,
3/15/2007,6/1/2007,1,61.2299995422363,,,,
3/15/2007,7/1/2007,1,62.1699981689453,,,,
3/15/2007,8/1/2007,1,62.8400001525879,,,,
3/15/2007,9/1/2007,1,63.3499984741211,,,,
3/15/2007,10/1/2007,1,63.7799987792969,,,,
3/15/2007,11/1/2007,1,64.1399993896484,,,,
3/15/2007,12/1/2007,1,64.4499969482422,,,,
3/15/2007,1/1/2008,1,64.7099990844727,,,,
3/15/2007,2/1/2008,1,64.9400024414063,,,,
3/15/2007,3/1/2008,1,65.129997253418,,,,
3/15/2007,4/1/2008,1,65.2900009155273,,,,
3/15/2007,5/1/2008,1,65.4300003051758,,,,
3/15/2007,6/1/2008,1,65.5699996948242,,,,
3/15/2007,7/1/2008,1,65.6900024414063,,,,
3/15/2007,8/1/2008,1,65.7699966430664,,,,
3/15/2007,9/1/2008,1,65.8399963378906,,,,
3/15/2007,10/1/2008,1,65.9100036621094,,,,
3/15/2007,11/1/2008,1,65.9800033569336,,,,
3/15/2007,12/1/2008,1,66.0400009155273,,,,
3/15/2007,1/1/2009,1,66.0500030517578,,,,
3/15/2007,2/1/2009,1,66.0599975585938,,,,
3/15/2007,3/1/2009,1,66.0699996948242,,,,
3/15/2007,4/1/2009,1,66.0800018310547,,,,
3/15/2007,5/1/2009,1,66.0899963378906,,,,
3/15/2007,6/1/2009,1,66.0899963378906,,,,
3/15/2007,7/1/2009,1,66.0899963378906,,,,
3/15/2007,8/1/2009,1,66.0800018310547,,,,
3/15/2007,9/1/2009,1,66.0699996948242,,,,
3/15/2007,10/1/2009,1,66.0500030517578,,,,
3/15/2007,11/1/2009,1,66.0199966430664,,,,
3/15/2007,12/1/2009,1,65.9899978637695,,,,
3/15/2007,1/1/2010,1,65.9599990844727,,,,
3/15/2007,2/1/2010,1,65.9300003051758,,,,
3/15/2007,3/1/2010,1,65.9000015258789,,,,
3/15/2007,4/1/2010,1,65.8600006103516,,,,
3/15/2007,5/1/2010,1,65.8199996948242,,,,
3/15/2007,6/1/2010,1,65.7799987792969,,,,
3/15/2007,7/1/2010,1,65.7399978637695,,,,
3/15/2007,8/1/2010,1,65.6999969482422,,,,
3/15/2007,9/1/2010,1,65.6600036621094,,,,
3/15/2007,10/1/2010,1,65.620002746582,,,,
3/15/2007,11/1/2010,1,65.5800018310547,,,,
3/15/2007,12/1/2010,1,65.5400009155273,,,,
3/15/2007,1/1/2011,1,65.5,,,,
3/15/2007,2/1/2011,1,65.4599990844727,,,,
3/15/2007,3/1/2011,1,65.4199981689453,,,,
3/15/2007,4/1/2011,1,65.379997253418,,,,
3/15/2007,5/1/2011,1,65.3499984741211,,,,
3/15/2007,6/1/2011,1,65.3199996948242,,,,
3/15/2007,7/1/2011,1,65.2900009155273,,,,
3/15/2007,8/1/2011,1,65.2600021362305,,,,
3/15/2007,9/1/2011,1,65.2300033569336,,,,
3/15/2007,10/1/2011,1,65.1999969482422,,,,
3/15/2007,11/1/2011,1,65.1699981689453,,,,
3/15/2007,12/1/2011,1,65.1399993896484,,,,
3/15/2007,1/1/2012,1,65.1100006103516,,,,
3/15/2007,2/1/2012,1,65.0800018310547,,,,
3/15/2007,3/1/2012,1,65.0500030517578,,,,
3/15/2007,4/1/2012,1,65.0199966430664,,,,
3/15/2007,5/1/2012,1,64.9899978637695,,,,
3/15/2007,6/1/2012,1,64.9700012207031,,,,
3/15/2007,7/1/2012,1,64.9499969482422,,,,
3/15/2007,8/1/2012,1,64.9199981689453,,,,
3/15/2007,9/1/2012,1,64.9000015258789,,,,
3/15/2007,10/1/2012,1,64.879997253418,,,,
3/15/2007,11/1/2012,1,64.8600006103516,,,,
3/15/2007,12/1/2012,1,64.8399963378906,,,,
3/15/2007,6/1/2007,3,1.69879996776581,,,,
3/15/2007,7/1/2007,3,1.71979999542236,,,,
3/15/2007,8/1/2007,3,1.7467999458313,,,,
3/15/2007,9/1/2007,3,1.77779996395111,,,,
3/15/2007,10/1/2007,3,1.80980002880096,,,,
3/15/2007,11/1/2007,3,1.84080004692078,,,,
3/15/2007,12/1/2007,3,1.86730003356934,,,,
3/15/2007,1/1/2008,3,1.88680005073547,,,,
3/15/2007,2/1/2008,3,1.89279997348785,,,,
3/15/2007,3/1/2008,3,1.88180005550385,,,,
3/15/2007,4/1/2008,3,1.8458000421524,,,,
3/15/2007,5/1/2008,3,1.81029999256134,,,,
3/15/2007,6/1/2008,3,1.79879999160767,,,,
3/15/2007,7/1/2008,3,1.80980002880096,,,,
3/15/2007,8/1/2008,3,1.82829999923706,,,,
3/15/2007,9/1/2008,3,1.85080003738403,,,,
3/15/2007,4/1/2007,3,1.68850004673004,1.72469997406006,1.68449997901917,22096,
3/15/2007,5/1/2007,3,1.6878000497818,1.7224999666214,1.68350005149841,10849,
3/15/2007,4/1/2007,4,1.88160002231598,1.92850005626678,1.87699997425079,39288,
3/15/2007,5/1/2007,4,1.85309994220734,1.89699995517731,1.84920001029968,20604,
3/15/2007,6/1/2007,4,1.84809994697571,1.88390004634857,1.84319996833801,9585,
3/15/2007,7/1/2007,4,1.84360003471375,1.87199997901917,1.84329998493195,5561,
3/15/2007,8/1/2007,4,1.84060001373291,1.86500000953674,1.83910000324249,2640,
3/15/2007,9/1/2007,4,1.81910002231598,1.85239994525909,1.82500004768372,1542,
3/15/2007,10/1/2007,4,1.71309995651245,1.74759995937347,1.73619997501373,602,
3/15/2007,11/1/2007,4,1.67659997940063,0,0,418,
3/15/2007,12/1/2007,4,1.65610003471375,1.68359994888306,1.66499996185303,259,
3/15/2007,1/1/2008,4,1.66059994697571,1.6690000295639,1.6690000295639,14,
3/15/2007,2/1/2008,4,1.68210005760193,0,0,0,
3/15/2007,3/1/2008,4,1.70860004425049,0,0,80,
3/15/2007,4/1/2008,4,1.82109999656677,0,0,280,
3/15/2007,5/1/2008,4,1.84159994125366,0,0,25,
3/15/2007,6/1/2008,4,1.85459995269775,0,0,0,
3/15/2007,7/1/2008,4,1.85860002040863,0,0,0,
3/15/2007,8/1/2008,4,1.85459995269775,0,0,0,
3/15/2007,9/1/2008,4,1.83259999752045,0,0,0,
3/15/2007,10/1/2008,4,1.72759997844696,0,0,0,
3/15/2007,11/1/2008,4,1.6900999546051,0,0,0,
3/15/2007,12/1/2008,4,1.66410005092621,0,0,0,
3/15/2007,1/1/2009,4,1.67009997367859,0,0,0,
3/15/2007,2/1/2009,4,1.68560004234314,0,0,0,
3/15/2007,3/1/2009,4,1.70510005950928,0,0,0,
3/15/2007,4/1/2009,4,1.80309998989105,0,0,0,
3/15/2007,5/1/2009,4,1.82159996032715,0,0,0,
3/15/2007,6/1/2009,4,1.83609998226166,0,0,0,
3/15/2007,7/1/2009,4,1.84409999847412,0,0,0,
3/15/2007,8/1/2009,4,1.84409999847412,0,0,0,
3/15/2007,9/1/2009,4,1.82009994983673,0,0,0,
3/15/2007,10/1/2009,4,1.70510005950928,0,0,0,
3/15/2007,11/1/2009,4,1.67009997367859,0,0,0,
3/15/2007,12/1/2009,4,1.64760005474091,0,0,0,
3/15/2007,1/1/2010,4,1.6550999879837,0,0,0,
3/15/2007,2/1/2010,4,1.67509996891022,0,0,0,
3/15/2007,3/1/2010,4,1.69500005245209,0,0,0,
3/16/2007,4/1/2007,1,57.1100006103516,,,,
3/16/2007,5/1/2007,1,59.5800018310547,,,,
3/16/2007,6/1/2007,1,60.939998626709,,,,
3/16/2007,7/1/2007,1,61.9000015258789,,,,
3/16/2007,8/1/2007,1,62.5900001525879,,,,
3/16/2007,9/1/2007,1,63.1199989318848,,,,
3/16/2007,10/1/2007,1,63.5699996948242,,,,
3/16/2007,11/1/2007,1,63.9500007629395,,,,
3/16/2007,12/1/2007,1,64.2699966430664,,,,
3/16/2007,1/1/2008,1,64.5299987792969,,,,
3/16/2007,2/1/2008,1,64.7600021362305,,,,
3/16/2007,3/1/2008,1,64.9499969482422,,,,
3/16/2007,4/1/2008,1,65.120002746582,,,,
3/16/2007,5/1/2008,1,65.2699966430664,,,,
3/16/2007,6/1/2008,1,65.4199981689453,,,,
3/16/2007,7/1/2008,1,65.5500030517578,,,,
3/16/2007,8/1/2008,1,65.6399993896484,,,,
3/16/2007,9/1/2008,1,65.7200012207031,,,,
3/16/2007,10/1/2008,1,65.7900009155273,,,,
3/16/2007,11/1/2008,1,65.8600006103516,,,,
3/16/2007,12/1/2008,1,65.9199981689453,,,,
3/16/2007,1/1/2009,1,65.9400024414063,,,,
3/16/2007,2/1/2009,1,65.9599990844727,,,,
3/16/2007,3/1/2009,1,65.9800033569336,,,,
3/16/2007,4/1/2009,1,66,,,,
3/16/2007,5/1/2009,1,66.0199966430664,,,,
3/16/2007,6/1/2009,1,66.0299987792969,,,,
3/16/2007,7/1/2009,1,66.0299987792969,,,,
3/16/2007,8/1/2009,1,66.0299987792969,,,,
3/16/2007,9/1/2009,1,66.0299987792969,,,,
3/16/2007,10/1/2009,1,66.0199966430664,,,,
3/16/2007,11/1/2009,1,66,,,,
3/16/2007,12/1/2009,1,65.9700012207031,,,,
3/16/2007,1/1/2010,1,65.9400024414063,,,,
3/16/2007,2/1/2010,1,65.9100036621094,,,,
3/16/2007,3/1/2010,1,65.879997253418,,,,
3/16/2007,4/1/2010,1,65.8399963378906,,,,
3/16/2007,5/1/2010,1,65.8000030517578,,,,
3/16/2007,6/1/2010,1,65.7600021362305,,,,
3/16/2007,7/1/2010,1,65.7200012207031,,,,
3/16/2007,8/1/2010,1,65.6800003051758,,,,
3/16/2007,9/1/2010,1,65.6399993896484,,,,
3/16/2007,10/1/2010,1,65.5999984741211,,,,
3/16/2007,11/1/2010,1,65.5599975585938,,,,
3/16/2007,12/1/2010,1,65.5199966430664,,,,
3/16/2007,1/1/2011,1,65.4800033569336,,,,
3/16/2007,2/1/2011,1,65.4400024414062,,,,
3/16/2007,3/1/2011,1,65.4000015258789,,,,
3/16/2007,4/1/2011,1,65.3600006103516,,,,
3/16/2007,5/1/2011,1,65.3300018310547,,,,
3/16/2007,6/1/2011,1,65.3000030517578,,,,
3/16/2007,7/1/2011,1,65.2699966430664,,,,
3/16/2007,8/1/2011,1,65.2399978637695,,,,
3/16/2007,9/1/2011,1,65.2099990844727,,,,
3/16/2007,10/1/2011,1,65.1800003051758,,,,
3/16/2007,11/1/2011,1,65.1500015258789,,,,
3/16/2007,12/1/2011,1,65.120002746582,,,,
3/16/2007,1/1/2012,1,65.0899963378906,,,,
3/16/2007,2/1/2012,1,65.0599975585938,,,,
3/16/2007,3/1/2012,1,65.0299987792969,,,,
3/16/2007,4/1/2012,1,65,,,,
3/16/2007,5/1/2012,1,64.9700012207031,,,,
3/16/2007,6/1/2012,1,64.9499969482422,,,,
3/16/2007,7/1/2012,1,64.9300003051758,,,,
3/16/2007,8/1/2012,1,64.9000015258789,,,,
3/16/2007,9/1/2012,1,64.879997253418,,,,
3/16/2007,10/1/2012,1,64.8600006103516,,,,
3/16/2007,11/1/2012,1,64.8399963378906,,,,
3/16/2007,12/1/2012,1,64.8199996948242,,,,
3/16/2007,5/1/2007,3,1.68579995632172,,,,
3/16/2007,6/1/2007,3,1.6952999830246,,,,
3/16/2007,7/1/2007,3,1.71529996395111,,,,
3/16/2007,8/1/2007,3,1.74080002307892,,,,
3/16/2007,9/1/2007,3,1.77129995822907,,,,
3/16/2007,10/1/2007,3,1.80379998683929,,,,
3/16/2007,11/1/2007,3,1.83529996871948,,,,
3/16/2007,12/1/2007,3,1.86230003833771,,,,
3/16/2007,1/1/2008,3,1.88230001926422,,,,
3/16/2007,2/1/2008,3,1.8882999420166,,,,
3/16/2007,3/1/2008,3,1.87730002403259,,,,
3/16/2007,4/1/2008,3,1.84130001068115,,,,
3/16/2007,5/1/2008,3,1.80579996109009,,,,
3/16/2007,6/1/2008,3,1.79429996013641,,,,
3/16/2007,7/1/2008,3,1.80529999732971,,,,
3/16/2007,8/1/2008,3,1.82379996776581,,,,
3/16/2007,9/1/2008,3,1.84630000591278,,,,
3/16/2007,4/1/2007,3,1.68879997730255,1.73699998855591,1.6713000535965,30535,
3/16/2007,4/1/2007,4,1.9070999622345,1.93840003013611,1.86500000953674,35947,
3/16/2007,5/1/2007,4,1.8701000213623,1.90030002593994,1.83000004291534,22426,
3/16/2007,6/1/2007,4,1.86339998245239,1.89100003242493,1.82400000095367,8770,
3/16/2007,7/1/2007,4,1.85810005664825,1.88510000705719,1.82130002975464,4803,
3/16/2007,8/1/2007,4,1.85459995269775,1.8827999830246,1.8183000087738,3122,
3/16/2007,9/1/2007,4,1.83360004425049,1.85309994220734,1.80999994277954,1753,
3/16/2007,10/1/2007,4,1.72759997844696,1.75209999084473,1.68920004367828,478,
3/16/2007,11/1/2007,4,1.69110000133514,0,0,102,
3/16/2007,12/1/2007,4,1.67060005664825,1.64999997615814,1.6434999704361,29,
3/16/2007,1/1/2008,4,1.67509996891022,0,0,0,
3/16/2007,2/1/2008,4,1.69659996032715,0,0,0,
3/16/2007,3/1/2008,4,1.72309994697571,0,0,0,
3/16/2007,4/1/2008,4,1.83560001850128,0,0,0,
3/16/2007,5/1/2008,4,1.85609996318817,0,0,0,
3/16/2007,6/1/2008,4,1.86909997463226,0,0,0,
3/16/2007,7/1/2008,4,1.87310004234314,0,0,0,
3/16/2007,8/1/2008,4,1.86909997463226,0,0,0,
3/16/2007,9/1/2008,4,1.84710001945496,0,0,0,
3/16/2007,10/1/2008,4,1.74210000038147,0,0,0,
3/16/2007,11/1/2008,4,1.70459997653961,0,0,0,
3/16/2007,12/1/2008,4,1.67859995365143,0,0,0,
3/16/2007,1/1/2009,4,1.6845999956131,0,0,0,
3/16/2007,2/1/2009,4,1.70009994506836,0,0,0,
3/16/2007,3/1/2009,4,1.7195999622345,0,0,0,
3/16/2007,4/1/2009,4,1.81760001182556,0,0,0,
3/16/2007,5/1/2009,4,1.83609998226166,0,0,0,
3/16/2007,6/1/2009,4,1.85060000419617,0,0,0,
3/16/2007,7/1/2009,4,1.85860002040863,0,0,0,
3/16/2007,8/1/2009,4,1.85860002040863,0,0,0,
3/16/2007,9/1/2009,4,1.83459997177124,0,0,0,
3/16/2007,10/1/2009,4,1.7195999622345,0,0,0,
3/16/2007,11/1/2009,4,1.6845999956131,0,0,0,
3/16/2007,12/1/2009,4,1.66209995746613,0,0,0,
3/16/2007,1/1/2010,4,1.66960000991821,0,0,0,
3/16/2007,2/1/2010,4,1.68959999084473,0,0,0,
3/16/2007,3/1/2010,4,1.70949995517731,0,0,0,
3/19/2007,4/1/2007,1,56.5900001525879,57.5900001525879,56.2999992370605,114242,
3/19/2007,5/1/2007,1,59.7000007629395,60.3499984741211,59.2000007629395,224527,
3/19/2007,6/1/2007,1,61.0499992370606,61.6500015258789,60.5900001525879,42800,
3/19/2007,7/1/2007,1,62.0200004577637,62.5999984741211,61.6800003051758,13222,
3/19/2007,8/1/2007,1,62.7200012207031,63.2900009155273,62.4000015258789,4097,
3/19/2007,9/1/2007,1,63.2599983215332,63.75,62.9500007629395,3925,
3/19/2007,10/1/2007,1,63.7200012207031,64.1999969482422,63.5999984741211,2181,
3/19/2007,11/1/2007,1,64.1100006103516,64.2099990844727,63.8400001525879,763,
3/19/2007,12/1/2007,1,64.4400024414063,64.9499969482422,63.9599990844727,7476,
3/19/2007,1/1/2008,1,64.6999969482422,65.0599975585938,65,718,
3/19/2007,2/1/2008,1,64.9300003051758,0,0,35,
3/19/2007,3/1/2008,1,65.120002746582,0,0,595,
3/19/2007,4/1/2008,1,65.2900009155273,0,0,200,
3/19/2007,5/1/2008,1,65.4499969482422,0,0,200,
3/19/2007,6/1/2008,1,65.5999984741211,65.6500015258789,65.3000030517578,914,
3/19/2007,7/1/2008,1,65.7300033569336,66,66,32,
3/19/2007,8/1/2008,1,65.8199996948242,0,0,0,
3/19/2007,9/1/2008,1,65.9100036621094,0,0,5,
3/19/2007,10/1/2008,1,65.9899978637695,0,0,0,
3/19/2007,11/1/2008,1,66.0699996948242,0,0,0,
3/19/2007,12/1/2008,1,66.1399993896484,66.6500015258789,66.0299987792969,3815,
3/19/2007,1/1/2009,1,66.1800003051758,0,0,25,
3/19/2007,2/1/2009,1,66.2200012207031,0,0,0,
3/19/2007,3/1/2009,1,66.25,0,0,40,
3/19/2007,4/1/2009,1,66.2799987792969,0,0,0,
3/19/2007,5/1/2009,1,66.3000030517578,0,0,0,
3/19/2007,6/1/2009,1,66.3099975585938,0,0,200,
3/19/2007,7/1/2009,1,66.3199996948242,0,0,0,
3/19/2007,8/1/2009,1,66.3199996948242,0,0,0,
3/19/2007,9/1/2009,1,66.3199996948242,0,0,0,
3/19/2007,10/1/2009,1,66.3099975585938,0,0,0,
3/19/2007,11/1/2009,1,66.2900009155274,0,0,0,
3/19/2007,12/1/2009,1,66.2600021362305,66.5500030517578,65.9599990844727,1914,
3/19/2007,1/1/2010,1,66.2300033569336,0,0,0,
3/19/2007,2/1/2010,1,66.1999969482422,0,0,0,
3/19/2007,3/1/2010,1,66.1699981689453,0,0,0,
3/19/2007,4/1/2010,1,66.129997253418,0,0,0,
3/19/2007,5/1/2010,1,66.0899963378906,0,0,0,
3/19/2007,6/1/2010,1,66.0500030517578,0,0,100,
3/19/2007,7/1/2010,1,66.0100021362305,0,0,0,
3/19/2007,8/1/2010,1,65.9700012207031,0,0,0,
3/19/2007,9/1/2010,1,65.9300003051758,0,0,0,
3/19/2007,10/1/2010,1,65.8899993896484,0,0,0,
3/19/2007,11/1/2010,1,65.8499984741211,0,0,0,
3/19/2007,12/1/2010,1,65.8099975585938,66.2699966430664,65.6999969482422,824,
3/19/2007,1/1/2011,1,65.7699966430664,0,0,0,
3/19/2007,2/1/2011,1,65.7300033569336,0,0,0,
3/19/2007,3/1/2011,1,65.6900024414063,0,0,0,
3/19/2007,4/1/2011,1,65.6500015258789,0,0,0,
3/19/2007,5/1/2011,1,65.620002746582,0,0,0,
3/19/2007,6/1/2011,1,65.5899963378906,0,0,0,
3/19/2007,7/1/2011,1,65.5599975585938,0,0,0,
3/19/2007,8/1/2011,1,65.5299987792969,0,0,0,
3/19/2007,9/1/2011,1,65.5,0,0,0,
3/19/2007,10/1/2011,1,65.4700012207031,0,0,0,
3/19/2007,11/1/2011,1,65.4400024414062,0,0,0,
3/19/2007,12/1/2011,1,65.4100036621094,65.6500015258789,65.3399963378906,142,
3/19/2007,1/1/2012,1,65.379997253418,0,0,0,
3/19/2007,2/1/2012,1,65.3499984741211,0,0,0,
3/19/2007,3/1/2012,1,65.3199996948242,0,0,0,
3/19/2007,4/1/2012,1,65.2900009155273,0,0,0,
3/19/2007,5/1/2012,1,65.2600021362305,0,0,0,
3/19/2007,6/1/2012,1,65.2399978637695,0,0,0,
3/19/2007,7/1/2012,1,65.2200012207031,0,0,0,
3/19/2007,8/1/2012,1,65.1900024414063,0,0,0,
3/19/2007,9/1/2012,1,65.1699981689453,0,0,0,
3/19/2007,10/1/2012,1,65.1500015258789,0,0,0,
3/19/2007,11/1/2012,1,65.129997253418,0,0,0,
3/19/2007,12/1/2012,1,65.1100006103516,0,0,0,
3/19/2007,4/1/2007,3,1.68840003013611,,,,
3/19/2007,5/1/2007,3,1.68540000915527,,,,
3/19/2007,6/1/2007,3,1.69640004634857,,,,
3/19/2007,7/1/2007,3,1.71840000152588,,,,
3/19/2007,8/1/2007,3,1.7438999414444,,,,
3/19/2007,9/1/2007,3,1.77439999580383,,,,
3/19/2007,10/1/2007,3,1.80739998817444,,,,
3/19/2007,11/1/2007,3,1.83889997005463,,,,
3/19/2007,12/1/2007,3,1.86590003967285,,,,
3/19/2007,1/1/2008,3,1.88590002059937,,,,
3/19/2007,2/1/2008,3,1.89189994335175,,,,
3/19/2007,3/1/2008,3,1.88090002536774,,,,
3/19/2007,4/1/2008,3,1.8449000120163,,,,
3/19/2007,5/1/2008,3,1.80939996242523,,,,
3/19/2007,6/1/2008,3,1.79789996147156,,,,
3/19/2007,7/1/2008,3,1.80889999866486,,,,
3/19/2007,8/1/2008,3,1.82739996910095,,,,
3/19/2007,9/1/2008,3,1.84990000724792,,,,
3/19/2007,4/1/2007,4,1.95809996128082,1.97399997711182,1.90299999713898,34467,
3/19/2007,5/1/2007,4,1.89909994602203,1.91760003566742,1.86609995365143,22341,
3/19/2007,6/1/2007,4,1.88209998607636,1.89769995212555,1.85889995098114,8783,
3/19/2007,7/1/2007,4,1.87160003185272,1.88709998130798,1.84969997406006,4535,
3/19/2007,8/1/2007,4,1.86510002613068,1.87999999523163,1.84500002861023,3054,
3/19/2007,9/1/2007,4,1.84309995174408,1.85800004005432,1.82340002059937,2075,
3/19/2007,10/1/2007,4,1.73660004138947,1.74380004405975,1.72959995269775,67,
3/19/2007,11/1/2007,4,1.69910001754761,0,0,11,
3/19/2007,12/1/2007,4,1.67859995365143,0,0,157,
3/19/2007,1/1/2008,4,1.68309998512268,0,0,60,
3/19/2007,2/1/2008,4,1.70459997653961,0,0,0,
3/19/2007,3/1/2008,4,1.73109996318817,0,0,0,
3/19/2007,4/1/2008,4,1.84360003471375,0,0,0,
3/19/2007,5/1/2008,4,1.86409997940063,0,0,0,
3/19/2007,6/1/2008,4,1.87709999084473,0,0,0,
3/19/2007,7/1/2008,4,1.8811000585556,0,0,0,
3/19/2007,8/1/2008,4,1.87709999084473,0,0,0,
3/19/2007,9/1/2008,4,1.85510003566742,0,0,0,
3/19/2007,10/1/2008,4,1.74909996986389,0,0,0,
3/19/2007,11/1/2008,4,1.71060001850128,0,0,0,
3/19/2007,12/1/2008,4,1.68359994888306,0,0,50,
3/19/2007,1/1/2009,4,1.68959999084473,0,0,0,
3/19/2007,2/1/2009,4,1.70510005950928,0,0,0,
3/19/2007,3/1/2009,4,1.72459995746613,0,0,0,
3/19/2007,4/1/2009,4,1.82260000705719,0,0,0,
3/19/2007,5/1/2009,4,1.84109997749329,0,0,0,
3/19/2007,6/1/2009,4,1.8555999994278,0,0,0,
3/19/2007,7/1/2009,4,1.86360001564026,0,0,0,
3/19/2007,8/1/2009,4,1.86360001564026,0,0,0,
3/19/2007,9/1/2009,4,1.83959996700287,0,0,0,
3/19/2007,10/1/2009,4,1.72459995746613,0,0,0,
3/19/2007,11/1/2009,4,1.68959999084473,0,0,0,
3/19/2007,12/1/2009,4,1.66709995269775,0,0,0,
3/19/2007,1/1/2010,4,1.67460000514984,0,0,0,
3/19/2007,2/1/2010,4,1.69459998607636,0,0,0,
3/19/2007,3/1/2010,4,1.71449995040894,0,0,0,
3/20/2007,4/1/2007,1,56.7299995422363,57.5800018310547,56.0999984741211,38916,
3/20/2007,5/1/2007,1,59.25,60.1800003051758,59.1500015258789,234310,
3/20/2007,6/1/2007,1,60.6300010681152,61.5499992370606,60.5499992370605,69431,
3/20/2007,7/1/2007,1,61.5900001525879,62.5,61.5200004577637,16246,
3/20/2007,8/1/2007,1,62.2900009155273,63.0999984741211,62.3499984741211,5097,
3/20/2007,9/1/2007,1,62.8400001525879,63.4199981689453,62.9000015258789,3631,
3/20/2007,10/1/2007,1,63.310001373291,63.6599998474121,63.4000015258789,1796,
3/20/2007,11/1/2007,1,63.7000007629395,64.2099990844727,64,2919,
3/20/2007,12/1/2007,1,64.0199966430664,64.8499984741211,63.9799995422363,13372,
3/20/2007,1/1/2008,1,64.2900009155273,65,64.6999969482422,1404,
3/20/2007,2/1/2008,1,64.5199966430664,65.0999984741211,65,689,
3/20/2007,3/1/2008,1,64.7099990844727,65,65,1696,
3/20/2007,4/1/2008,1,64.879997253418,0,0,0,
3/20/2007,5/1/2008,1,65.0400009155274,0,0,215,
3/20/2007,6/1/2008,1,65.1900024414063,65.5999984741211,65.5999984741211,3449,
3/20/2007,7/1/2008,1,65.3300018310547,0,0,15,
3/20/2007,8/1/2008,1,65.4300003051758,0,0,15,
3/20/2007,9/1/2008,1,65.5299987792969,0,0,15,
3/20/2007,10/1/2008,1,65.620002746582,0,0,0,
3/20/2007,11/1/2008,1,65.7099990844727,0,0,0,
3/20/2007,12/1/2008,1,65.7900009155273,66.4100036621094,65.8499984741211,3303,
3/20/2007,1/1/2009,1,65.8399963378906,0,0,0,
3/20/2007,2/1/2009,1,65.8899993896484,0,0,0,
3/20/2007,3/1/2009,1,65.9300003051758,0,0,0,
3/20/2007,4/1/2009,1,65.9700012207031,0,0,30,
3/20/2007,5/1/2009,1,66,0,0,0,
3/20/2007,6/1/2009,1,66.0199966430664,0,0,1700,
3/20/2007,7/1/2009,1,66.0400009155273,0,0,0,
3/20/2007,8/1/2009,1,66.0500030517578,0,0,0,
3/20/2007,9/1/2009,1,66.0599975585938,0,0,30,
3/20/2007,10/1/2009,1,66.0500030517578,0,0,0,
3/20/2007,11/1/2009,1,66.0299987792969,0,0,0,
3/20/2007,12/1/2009,1,66.0100021362305,66.5400009155273,66.0899963378906,1361,
3/20/2007,1/1/2010,1,65.9800033569336,0,0,0,
3/20/2007,2/1/2010,1,65.9499969482422,0,0,0,
3/20/2007,3/1/2010,1,65.9199981689453,0,0,0,
3/20/2007,4/1/2010,1,65.8899993896484,0,0,0,
3/20/2007,5/1/2010,1,65.8499984741211,0,0,0,
3/20/2007,6/1/2010,1,65.8099975585938,0,0,0,
3/20/2007,7/1/2010,1,65.7699966430664,0,0,0,
3/20/2007,8/1/2010,1,65.7300033569336,0,0,0,
3/20/2007,9/1/2010,1,65.6999969482422,0,0,0,
3/20/2007,10/1/2010,1,65.6699981689453,0,0,0,
3/20/2007,11/1/2010,1,65.6399993896484,0,0,0,
3/20/2007,12/1/2010,1,65.6100006103516,66.1500015258789,65.8099975585938,276,
3/20/2007,1/1/2011,1,65.5800018310547,0,0,0,
3/20/2007,2/1/2011,1,65.5500030517578,0,0,0,
3/20/2007,3/1/2011,1,65.5199966430664,0,0,0,
3/20/2007,4/1/2011,1,65.4899978637695,0,0,0,
3/20/2007,5/1/2011,1,65.4599990844727,0,0,0,
3/20/2007,6/1/2011,1,65.4300003051758,0,0,0,
3/20/2007,7/1/2011,1,65.4000015258789,0,0,0,
3/20/2007,8/1/2011,1,65.370002746582,0,0,0,
3/20/2007,9/1/2011,1,65.3399963378906,0,0,0,
3/20/2007,10/1/2011,1,65.3099975585937,0,0,0,
3/20/2007,11/1/2011,1,65.2799987792969,0,0,0,
3/20/2007,12/1/2011,1,65.25,66.0599975585938,65.3099975585937,50,
3/20/2007,1/1/2012,1,65.2300033569336,0,0,0,
3/20/2007,2/1/2012,1,65.2099990844727,0,0,0,
3/20/2007,3/1/2012,1,65.1900024414063,0,0,0,
3/20/2007,4/1/2012,1,65.1699981689453,0,0,0,
3/20/2007,5/1/2012,1,65.1500015258789,0,0,0,
3/20/2007,6/1/2012,1,65.129997253418,0,0,0,
3/20/2007,7/1/2012,1,65.1100006103516,0,0,0,
3/20/2007,8/1/2012,1,65.0899963378906,0,0,0,
3/20/2007,9/1/2012,1,65.0699996948242,0,0,0,
3/20/2007,10/1/2012,1,65.0500030517578,0,0,0,
3/20/2007,11/1/2012,1,65.0299987792969,0,0,0,
3/20/2007,12/1/2012,1,65.0100021362305,0,0,0,
3/20/2007,4/1/2007,3,1.6686999797821,1.71080005168915,1.66659998893738,22639,
3/20/2007,5/1/2007,3,1.66519999504089,1.70650005340576,1.66340005397797,18748,
3/20/2007,6/1/2007,3,1.67519998550415,1.7166999578476,1.67470002174377,5785,
3/20/2007,7/1/2007,3,1.69770002365112,1.73179996013641,1.69739997386932,1947,
3/20/2007,8/1/2007,3,1.72370004653931,1.75230002403259,1.73699998855591,1301,
3/20/2007,9/1/2007,3,1.75520002841949,1.78369998931885,1.7664999961853,882,
3/20/2007,10/1/2007,3,1.78919994831085,1.81620001792908,1.79499995708466,348,
3/20/2007,11/1/2007,3,1.82219994068146,1.84969997406006,1.82599997520447,296,
3/20/2007,12/1/2007,3,1.84969997406006,1.87999999523163,1.85029995441437,2101,
3/20/2007,1/1/2008,3,1.86870002746582,1.89779996871948,1.87399995326996,387,
3/20/2007,2/1/2008,3,1.87520003318787,1.90559995174408,1.88820004463196,93,
3/20/2007,3/1/2008,3,1.86469995975494,1.88460004329681,1.87199997901917,7,
3/20/2007,4/1/2008,3,1.82920002937317,0,0,1,
3/20/2007,5/1/2008,3,1.7936999797821,0,0,1,
3/20/2007,6/1/2008,3,1.78219997882843,0,0,5,
3/20/2007,7/1/2008,3,1.79320001602173,0,0,0,
3/20/2007,8/1/2008,3,1.81169998645782,0,0,0,
3/20/2007,9/1/2008,3,1.8342000246048,0,0,0,
3/20/2007,4/1/2007,4,1.94210004806519,1.98500001430511,1.9375,36495,
3/20/2007,5/1/2007,4,1.8911999464035,1.9190000295639,1.88549995422363,29500,
3/20/2007,6/1/2007,4,1.87269997596741,1.89569997787476,1.86849999427795,8647,
3/20/2007,7/1/2007,4,1.86070001125336,1.88390004634857,1.86000001430511,3957,
3/20/2007,8/1/2007,4,1.85269999504089,1.87670004367828,1.85399997234344,1752,
3/20/2007,9/1/2007,4,1.82969999313355,1.85450005531311,1.82949995994568,1127,
3/20/2007,10/1/2007,4,1.72319996356964,1.72500002384186,1.72500002384186,428,
3/20/2007,11/1/2007,4,1.68570005893707,0,0,439,
3/20/2007,12/1/2007,4,1.66569995880127,1.68599998950958,1.67330002784729,564,
3/20/2007,1/1/2008,4,1.67019999027252,0,0,0,
3/20/2007,2/1/2008,4,1.69169998168945,0,0,0,
3/20/2007,3/1/2008,4,1.71819996833801,0,0,0,
3/20/2007,4/1/2008,4,1.83070003986359,0,0,0,
3/20/2007,5/1/2008,4,1.85119998455048,0,0,0,
3/20/2007,6/1/2008,4,1.86419999599457,0,0,0,
3/20/2007,7/1/2008,4,1.86819994449615,0,0,0,
3/20/2007,8/1/2008,4,1.86419999599457,0,0,0,
3/20/2007,9/1/2008,4,1.84220004081726,0,0,0,
3/20/2007,10/1/2008,4,1.73619997501373,0,0,0,
3/20/2007,11/1/2008,4,1.69770002365112,0,0,0,
3/20/2007,12/1/2008,4,1.6706999540329,1.69500005245209,1.69500005245209,12,
3/20/2007,1/1/2009,4,1.67669999599457,0,0,0,
3/20/2007,2/1/2009,4,1.69219994544983,0,0,0,
3/20/2007,3/1/2009,4,1.71169996261597,0,0,0,
3/20/2007,4/1/2009,4,1.80970001220703,0,0,0,
3/20/2007,5/1/2009,4,1.82819998264313,0,0,0,
3/20/2007,6/1/2009,4,1.84270000457764,0,0,0,
3/20/2007,7/1/2009,4,1.8507000207901,0,0,0,
3/20/2007,8/1/2009,4,1.8507000207901,0,0,0,
3/20/2007,9/1/2009,4,1.82669997215271,0,0,0,
3/20/2007,10/1/2009,4,1.71169996261597,0,0,0,
3/20/2007,11/1/2009,4,1.67669999599457,0,0,0,
3/20/2007,12/1/2009,4,1.6541999578476,0,0,0,
3/20/2007,1/1/2010,4,1.66170001029968,0,0,0,
3/20/2007,2/1/2010,4,1.6816999912262,0,0,0,
3/20/2007,3/1/2010,4,1.70159995555878,0,0,0,
3/21/2007,5/1/2007,1,59.6100006103516,60.1300010681152,59.2099990844727,199403,
3/21/2007,6/1/2007,1,61.1100006103516,61.5400009155273,60.7200012207031,85860,
3/21/2007,7/1/2007,1,62.1199989318848,62.5,61.75,18198,
3/21/2007,8/1/2007,1,62.8300018310547,62.9700012207031,62.2999992370606,5316,
3/21/2007,9/1/2007,1,63.3899993896484,63.4000015258789,63.1300010681152,4115,
3/21/2007,10/1/2007,1,63.8600006103516,64,63.6500015258789,1831,
3/21/2007,11/1/2007,1,64.25,64.1999969482422,64.1100006103516,1191,
3/21/2007,12/1/2007,1,64.5699996948242,64.9199981689453,64.2399978637695,15207,
3/21/2007,1/1/2008,1,64.8399963378906,65,65,2139,
3/21/2007,2/1/2008,1,65.0699996948242,0,0,160,
3/21/2007,3/1/2008,1,65.2600021362305,0,0,2290,
3/21/2007,4/1/2008,1,65.4300003051758,65.4000015258789,65.4000015258789,437,
3/21/2007,5/1/2008,1,65.5899963378906,0,0,0,
3/21/2007,6/1/2008,1,65.7399978637695,65.6999969482422,65.6999969482422,1439,
3/21/2007,7/1/2008,1,65.879997253418,0,0,19,
3/21/2007,8/1/2008,1,65.9800033569336,0,0,0,
3/21/2007,9/1/2008,1,66.0800018310547,0,0,0,
3/21/2007,10/1/2008,1,66.1699981689453,0,0,50,
3/21/2007,11/1/2008,1,66.2600021362305,0,0,250,
3/21/2007,12/1/2008,1,66.3300018310547,66.4000015258789,66.120002746582,3334,
3/21/2007,1/1/2009,1,66.379997253418,0,0,25,
3/21/2007,2/1/2009,1,66.4300003051758,0,0,0,
3/21/2007,3/1/2009,1,66.4700012207031,0,0,0,
3/21/2007,4/1/2009,1,66.5100021362305,0,0,0,
3/21/2007,5/1/2009,1,66.5400009155273,0,0,0,
3/21/2007,6/1/2009,1,66.5599975585937,0,0,0,
3/21/2007,7/1/2009,1,66.5800018310547,0,0,0,
3/21/2007,8/1/2009,1,66.5899963378906,0,0,0,
3/21/2007,9/1/2009,1,66.5999984741211,0,0,0,
3/21/2007,10/1/2009,1,66.5999984741211,0,0,0,
3/21/2007,11/1/2009,1,66.5899963378906,0,0,0,
3/21/2007,12/1/2009,1,66.5800018310547,66.8399963378906,66.2600021362305,1024,
3/21/2007,1/1/2010,1,66.5599975585937,0,0,0,
3/21/2007,2/1/2010,1,66.5400009155273,0,0,0,
3/21/2007,3/1/2010,1,66.5199966430664,0,0,0,
3/21/2007,4/1/2010,1,66.5,0,0,0,
3/21/2007,5/1/2010,1,66.4700012207031,0,0,0,
3/21/2007,6/1/2010,1,66.4300003051758,0,0,0,
3/21/2007,7/1/2010,1,66.3899993896484,0,0,0,
3/21/2007,8/1/2010,1,66.3499984741211,0,0,0,
3/21/2007,9/1/2010,1,66.3199996948242,0,0,0,
3/21/2007,10/1/2010,1,66.2900009155274,0,0,0,
3/21/2007,11/1/2010,1,66.2600021362305,0,0,0,
3/21/2007,12/1/2010,1,66.2300033569336,66.0999984741211,66.0899963378906,116,
3/21/2007,1/1/2011,1,66.1999969482422,0,0,0,
3/21/2007,2/1/2011,1,66.1699981689453,0,0,0,
3/21/2007,3/1/2011,1,66.1399993896484,0,0,0,
3/21/2007,4/1/2011,1,66.1100006103516,0,0,0,
3/21/2007,5/1/2011,1,66.0800018310547,0,0,0,
3/21/2007,6/1/2011,1,66.0500030517578,0,0,0,
3/21/2007,7/1/2011,1,66.0199966430664,0,0,0,
3/21/2007,8/1/2011,1,65.9899978637695,0,0,0,
3/21/2007,9/1/2011,1,65.9599990844727,0,0,0,
3/21/2007,10/1/2011,1,65.9300003051758,0,0,0,
3/21/2007,11/1/2011,1,65.9000015258789,0,0,0,
3/21/2007,12/1/2011,1,65.879997253418,65.7099990844727,65.5,39,
3/21/2007,1/1/2012,1,65.8600006103516,0,0,0,
3/21/2007,2/1/2012,1,65.8399963378906,0,0,0,
3/21/2007,3/1/2012,1,65.8199996948242,0,0,0,
3/21/2007,4/1/2012,1,65.8000030517578,0,0,0,
3/21/2007,5/1/2012,1,65.7799987792969,0,0,0,
3/21/2007,6/1/2012,1,65.7600021362305,0,0,0,
3/21/2007,7/1/2012,1,65.7399978637695,0,0,0,
3/21/2007,8/1/2012,1,65.7200012207031,0,0,0,
3/21/2007,9/1/2012,1,65.7099990844727,0,0,0,
3/21/2007,10/1/2012,1,65.6999969482422,0,0,0,
3/21/2007,11/1/2012,1,65.6900024414063,0,0,0,
3/21/2007,12/1/2012,1,65.6800003051758,65.4000015258789,65.4000015258789,100,
3/21/2007,4/1/2007,3,1.66460001468658,1.68289995193481,1.65499997138977,20998,
3/21/2007,5/1/2007,3,1.66600000858307,1.67960000038147,1.65600001811981,23691,
3/21/2007,6/1/2007,3,1.68050003051758,1.69050002098084,1.67149996757507,9261,
3/21/2007,7/1/2007,3,1.70550000667572,1.71200001239777,1.69760000705719,1550,
3/21/2007,8/1/2007,3,1.73249995708466,1.74000000953674,1.72689998149872,831,
3/21/2007,9/1/2007,3,1.76400005817413,1.77090001106262,1.75800001621246,1575,
3/21/2007,10/1/2007,3,1.79849994182587,1.80900001525879,1.78649997711182,268,
3/21/2007,11/1/2007,3,1.83299994468689,1.83659994602203,1.82200002670288,191,
3/21/2007,12/1/2007,3,1.86150002479553,1.869500041008,1.85350000858307,3452,
3/21/2007,1/1/2008,3,1.880499958992,1.88999998569489,1.875,454,
3/21/2007,2/1/2008,3,1.88849997520447,1.89800000190735,1.88499999046326,137,
3/21/2007,3/1/2008,3,1.87800002098084,1.87999999523163,1.87450003623962,197,
3/21/2007,4/1/2008,3,1.84300005435944,1.84399998188019,1.83899998664856,49,
3/21/2007,5/1/2008,3,1.80799996852875,1.80350005626678,1.80350005626678,2,
3/21/2007,6/1/2008,3,1.79700005054474,1.79200005531311,1.79200005531311,252,
3/21/2007,7/1/2008,3,1.80799996852875,0,0,0,
3/21/2007,8/1/2008,3,1.82650005817413,0,0,0,
3/21/2007,9/1/2008,3,1.84899997711182,0,0,0,
3/21/2007,4/1/2007,4,1.9349000453949,1.96860003471375,1.92299997806549,19995,
3/21/2007,5/1/2007,4,1.88530004024506,1.91429996490479,1.87000000476837,24029,
3/21/2007,6/1/2007,4,1.87230002880096,1.89499998092651,1.86380004882813,7836,
3/21/2007,7/1/2007,4,1.86179995536804,1.87750005722046,1.85169994831085,2596,
3/21/2007,8/1/2007,4,1.85479998588562,1.86800003051758,1.8474999666214,1590,
3/21/2007,9/1/2007,4,1.83280003070831,1.84700000286102,1.82659995555878,1090,
3/21/2007,10/1/2007,4,1.72679996490479,1.72029995918274,1.72000002861023,582,
3/21/2007,11/1/2007,4,1.68929994106293,1.68499994277954,1.68250000476837,282,
3/21/2007,12/1/2007,4,1.66980004310608,1.66999995708466,1.66999995708466,166,
3/21/2007,1/1/2008,4,1.67429995536804,0,0,101,
3/21/2007,2/1/2008,4,1.69579994678497,0,0,0,
3/21/2007,3/1/2008,4,1.72230005264282,0,0,0,
3/21/2007,4/1/2008,4,1.83480000495911,0,0,45,
3/21/2007,5/1/2008,4,1.855299949646,0,0,0,
3/21/2007,6/1/2008,4,1.86829996109009,0,0,0,
3/21/2007,7/1/2008,4,1.87230002880096,0,0,0,
3/21/2007,8/1/2008,4,1.86829996109009,0,0,0,
3/21/2007,9/1/2008,4,1.84630000591278,0,0,0,
3/21/2007,10/1/2008,4,1.74030005931854,0,0,0,
3/21/2007,11/1/2008,4,1.70179998874664,0,0,0,
3/21/2007,12/1/2008,4,1.67480003833771,0,0,0,
3/21/2007,1/1/2009,4,1.68079996109009,0,0,0,
3/21/2007,2/1/2009,4,1.69630002975464,0,0,0,
3/21/2007,3/1/2009,4,1.71580004692078,0,0,0,
3/21/2007,4/1/2009,4,1.81379997730255,0,0,0,
3/21/2007,5/1/2009,4,1.83229994773865,0,0,0,
3/21/2007,6/1/2009,4,1.84679996967316,0,0,0,
3/21/2007,7/1/2009,4,1.85479998588562,0,0,0,
3/21/2007,8/1/2009,4,1.85479998588562,0,0,0,
3/21/2007,9/1/2009,4,1.83080005645752,0,0,0,
3/21/2007,10/1/2009,4,1.71580004692078,0,0,0,
3/21/2007,11/1/2009,4,1.68079996109009,0,0,0,
3/21/2007,12/1/2009,4,1.6583000421524,0,0,0,
3/21/2007,1/1/2010,4,1.6657999753952,0,0,0,
3/21/2007,2/1/2010,4,1.68579995632172,0,0,0,
3/21/2007,3/1/2010,4,1.70570003986359,0,0,0,
3/22/2007,5/1/2007,1,61.689998626709,,,,
3/22/2007,6/1/2007,1,63.0200004577637,,,,
3/22/2007,7/1/2007,1,63.9300003051758,,,,
3/22/2007,8/1/2007,1,64.6100006103516,,,,
3/22/2007,9/1/2007,1,65.1500015258789,,,,
3/22/2007,10/1/2007,1,65.5899963378906,,,,
3/22/2007,11/1/2007,1,65.9400024414063,,,,
3/22/2007,12/1/2007,1,66.2300033569336,,,,
3/22/2007,1/1/2008,1,66.4700012207031,,,,
3/22/2007,2/1/2008,1,66.6800003051758,,,,
3/22/2007,3/1/2008,1,66.8399963378906,,,,
3/22/2007,4/1/2008,1,66.9800033569336,,,,
3/22/2007,5/1/2008,1,67.1100006103516,,,,
3/22/2007,6/1/2008,1,67.2399978637695,,,,
3/22/2007,7/1/2008,1,67.3600006103516,,,,
3/22/2007,8/1/2008,1,67.4400024414063,,,,
3/22/2007,9/1/2008,1,67.5199966430664,,,,
3/22/2007,10/1/2008,1,67.5899963378906,,,,
3/22/2007,11/1/2008,1,67.6600036621094,,,,
3/22/2007,12/1/2008,1,67.7099990844727,,,,
3/22/2007,1/1/2009,1,67.75,,,,
3/22/2007,2/1/2009,1,67.7900009155273,,,,
3/22/2007,3/1/2009,1,67.8300018310547,,,,
3/22/2007,4/1/2009,1,67.8499984741211,,,,
3/22/2007,5/1/2009,1,67.870002746582,,,,
3/22/2007,6/1/2009,1,67.870002746582,,,,
3/22/2007,7/1/2009,1,67.870002746582,,,,
3/22/2007,8/1/2009,1,67.8600006103516,,,,
3/22/2007,9/1/2009,1,67.8499984741211,,,,
3/22/2007,10/1/2009,1,67.8399963378906,,,,
3/22/2007,11/1/2009,1,67.8199996948242,,,,
3/22/2007,12/1/2009,1,67.7900009155273,,,,
3/22/2007,1/1/2010,1,67.7600021362305,,,,
3/22/2007,2/1/2010,1,67.7300033569336,,,,
3/22/2007,3/1/2010,1,67.6999969482422,,,,
3/22/2007,4/1/2010,1,67.6699981689453,,,,
3/22/2007,5/1/2010,1,67.629997253418,,,,
3/22/2007,6/1/2010,1,67.5899963378906,,,,
3/22/2007,7/1/2010,1,67.5500030517578,,,,
3/22/2007,8/1/2010,1,67.5100021362305,,,,
3/22/2007,9/1/2010,1,67.4700012207031,,,,
3/22/2007,10/1/2010,1,67.4300003051758,,,,
3/22/2007,11/1/2010,1,67.3899993896484,,,,
3/22/2007,12/1/2010,1,67.3499984741211,,,,
3/22/2007,1/1/2011,1,67.3099975585938,,,,
3/22/2007,2/1/2011,1,67.2699966430664,,,,
3/22/2007,3/1/2011,1,67.2300033569336,,,,
3/22/2007,4/1/2011,1,67.1999969482422,,,,
3/22/2007,5/1/2011,1,67.1699981689453,,,,
3/22/2007,6/1/2011,1,67.1399993896484,,,,
3/22/2007,7/1/2011,1,67.1100006103516,,,,
3/22/2007,8/1/2011,1,67.0800018310547,,,,
3/22/2007,9/1/2011,1,67.0500030517578,,,,
3/22/2007,10/1/2011,1,67.0199966430664,,,,
3/22/2007,11/1/2011,1,66.9899978637695,,,,
3/22/2007,12/1/2011,1,66.9599990844727,,,,
3/22/2007,1/1/2012,1,66.9400024414063,,,,
3/22/2007,2/1/2012,1,66.9199981689453,,,,
3/22/2007,3/1/2012,1,66.9000015258789,,,,
3/22/2007,4/1/2012,1,66.879997253418,,,,
3/22/2007,5/1/2012,1,66.8600006103516,,,,
3/22/2007,6/1/2012,1,66.8399963378906,,,,
3/22/2007,7/1/2012,1,66.8199996948242,,,,
3/22/2007,8/1/2012,1,66.8000030517578,,,,
3/22/2007,9/1/2012,1,66.7900009155273,,,,
3/22/2007,10/1/2012,1,66.7799987792969,,,,
3/22/2007,11/1/2012,1,66.7699966430664,,,,
3/22/2007,12/1/2012,1,66.7600021362305,,,,
3/22/2007,4/1/2007,3,1.71800005435944,1.72699999809265,1.66849994659424,21736,
3/22/2007,5/1/2007,3,1.72049999237061,1.73000001907349,1.66999995708466,28086,
3/22/2007,6/1/2007,3,1.73249995708466,1.7367000579834,1.68589997291565,7711,
3/22/2007,7/1/2007,3,1.755499958992,1.76349997520447,1.73599994182587,2857,
3/22/2007,8/1/2007,3,1.78100001811981,1.7824000120163,1.76800000667572,1682,
3/22/2007,9/1/2007,3,1.8125,1.8125,1.7849999666214,1174,
3/22/2007,10/1/2007,3,1.84700000286102,1.85109996795654,1.81850004196167,772,
3/22/2007,11/1/2007,3,1.88199996948242,1.87199997901917,1.86000001430511,327,
3/22/2007,12/1/2007,3,1.91050004959106,1.9103000164032,1.87979996204376,3066,
3/22/2007,1/1/2008,3,1.92949998378754,1.92499995231628,1.91499996185303,317,
3/22/2007,2/1/2008,3,1.93700003623962,1.93700003623962,1.92799997329712,44,
3/22/2007,3/1/2008,3,1.92599999904633,1.91980004310608,1.91550004482269,33,
3/22/2007,4/1/2008,3,1.88999998569489,1.880499958992,1.880499958992,396,
3/22/2007,5/1/2008,3,1.85399997234344,0,0,0,
3/22/2007,6/1/2008,3,1.84200000762939,0,0,365,
3/22/2007,7/1/2008,3,1.85300004482269,0,0,0,
3/22/2007,8/1/2008,3,1.87150001525879,0,0,0,
3/22/2007,9/1/2008,3,1.89400005340576,0,0,0,
3/22/2007,4/1/2007,4,1.95749998092651,1.9650000333786,1.92999994754791,20493,
3/22/2007,5/1/2007,4,1.92050004005432,1.92799997329712,1.89300000667572,27417,
3/22/2007,6/1/2007,4,1.90799999237061,1.91499996185303,1.87999999523163,9233,
3/22/2007,7/1/2007,4,1.90050005912781,1.9041999578476,1.8779000043869,3401,
3/22/2007,8/1/2007,4,1.89450001716614,1.89800000190735,1.87590003013611,1870,
3/22/2007,9/1/2007,4,1.87300002574921,1.87699997425079,1.85660004615784,1527,
3/22/2007,10/1/2007,4,1.76750004291534,1.76510000228882,1.7532000541687,1085,
3/22/2007,11/1/2007,4,1.73049998283386,0,0,499,
3/22/2007,12/1/2007,4,1.71150004863739,1.6981999874115,1.6981999874115,404,
3/22/2007,1/1/2008,4,1.71700000762939,0,0,125,
3/22/2007,2/1/2008,4,1.73800003528595,0,0,0,
3/22/2007,3/1/2008,4,1.76349997520447,0,0,100,
3/22/2007,4/1/2008,4,1.87600004673004,0,0,385,
3/22/2007,5/1/2008,4,1.89649999141693,0,0,0,
3/22/2007,6/1/2008,4,1.90950000286102,0,0,50,
3/22/2007,7/1/2008,4,1.91349995136261,0,0,0,
3/22/2007,8/1/2008,4,1.90950000286102,0,0,0,
3/22/2007,9/1/2008,4,1.88750004768372,0,0,0,
3/22/2007,10/1/2008,4,1.78149998188019,0,0,0,
3/22/2007,11/1/2008,4,1.74399995803833,0,0,0,
3/22/2007,12/1/2008,4,1.71899998188019,0,0,0,
3/22/2007,1/1/2009,4,1.72500002384186,0,0,0,
3/22/2007,2/1/2009,4,1.74049997329712,0,0,0,
3/22/2007,3/1/2009,4,1.75999999046326,0,0,0,
3/22/2007,4/1/2009,4,1.85800004005432,0,0,0,
3/22/2007,5/1/2009,4,1.87650001049042,0,0,0,
3/22/2007,6/1/2009,4,1.89100003242493,0,0,0,
3/22/2007,7/1/2009,4,1.89900004863739,0,0,0,
3/22/2007,8/1/2009,4,1.89900004863739,0,0,0,
3/22/2007,9/1/2009,4,1.875,0,0,0,
3/22/2007,10/1/2009,4,1.75999999046326,0,0,0,
3/22/2007,11/1/2009,4,1.72500002384186,0,0,0,
3/22/2007,12/1/2009,4,1.70249998569489,0,0,0,
3/22/2007,1/1/2010,4,1.71000003814697,0,0,0,
3/22/2007,2/1/2010,4,1.73000001907349,0,0,0,
3/22/2007,3/1/2010,4,1.74989998340607,0,0,0,
3/23/2007,7/1/2007,1,64.379997253418,,,,
3/23/2007,8/1/2007,1,65.0400009155274,,,,
3/23/2007,9/1/2007,1,65.5500030517578,,,,
3/23/2007,10/1/2007,1,65.9499969482422,,,,
3/23/2007,11/1/2007,1,66.2699966430664,,,,
3/23/2007,12/1/2007,1,66.5299987792969,,,,
3/23/2007,1/1/2008,1,66.7399978637695,,,,
3/23/2007,2/1/2008,1,66.9199981689453,,,,
3/23/2007,3/1/2008,1,67.0500030517578,,,,
3/23/2007,4/1/2008,1,67.1699981689453,,,,
3/23/2007,5/1/2008,1,67.2900009155273,,,,
3/23/2007,6/1/2008,1,67.4100036621094,,,,
3/23/2007,7/1/2008,1,67.5100021362305,,,,
3/23/2007,8/1/2008,1,67.5699996948242,,,,
3/23/2007,9/1/2008,1,67.620002746582,,,,
3/23/2007,10/1/2008,1,67.6600036621094,,,,
3/23/2007,11/1/2008,1,67.6999969482422,,,,
3/23/2007,12/1/2008,1,67.7300033569336,,,,
3/23/2007,1/1/2009,1,67.75,,,,
3/23/2007,2/1/2009,1,67.7699966430664,,,,
3/23/2007,3/1/2009,1,67.7900009155273,,,,
3/23/2007,4/1/2009,1,67.7799987792969,,,,
3/23/2007,5/1/2009,1,67.7699966430664,,,,
3/23/2007,6/1/2009,1,67.75,,,,
3/23/2007,7/1/2009,1,67.7300033569336,,,,
3/23/2007,8/1/2009,1,67.6999969482422,,,,
3/23/2007,9/1/2009,1,67.6699981689453,,,,
3/23/2007,10/1/2009,1,67.6399993896484,,,,
3/23/2007,11/1/2009,1,67.5999984741211,,,,
3/23/2007,12/1/2009,1,67.5599975585938,,,,
3/23/2007,1/1/2010,1,67.5199966430664,,,,
3/23/2007,2/1/2010,1,67.4899978637695,,,,
3/23/2007,3/1/2010,1,67.4599990844727,,,,
3/23/2007,4/1/2010,1,67.4300003051758,,,,
3/23/2007,5/1/2010,1,67.3899993896484,,,,
3/23/2007,6/1/2010,1,67.3499984741211,,,,
3/23/2007,7/1/2010,1,67.3099975585938,,,,
3/23/2007,8/1/2010,1,67.2600021362305,,,,
3/23/2007,9/1/2010,1,67.2099990844727,,,,
3/23/2007,10/1/2010,1,67.1600036621094,,,,
3/23/2007,11/1/2010,1,67.1100006103516,,,,
3/23/2007,12/1/2010,1,67.0599975585938,,,,
3/23/2007,1/1/2011,1,67.0199966430664,,,,
3/23/2007,2/1/2011,1,66.9800033569336,,,,
3/23/2007,3/1/2011,1,66.9400024414063,,,,
3/23/2007,4/1/2011,1,66.9000015258789,,,,
3/23/2007,5/1/2011,1,66.8600006103516,,,,
3/23/2007,6/1/2011,1,66.8300018310547,,,,
3/23/2007,7/1/2011,1,66.8000030517578,,,,
3/23/2007,8/1/2011,1,66.7699966430664,,,,
3/23/2007,9/1/2011,1,66.7399978637695,,,,
3/23/2007,10/1/2011,1,66.7099990844727,,,,
3/23/2007,11/1/2011,1,66.6800003051758,,,,
3/23/2007,12/1/2011,1,66.6500015258789,,,,
3/23/2007,1/1/2012,1,66.620002746582,,,,
3/23/2007,2/1/2012,1,66.5999984741211,,,,
3/23/2007,3/1/2012,1,66.5800018310547,,,,
3/23/2007,4/1/2012,1,66.5599975585937,,,,
3/23/2007,5/1/2012,1,66.5400009155273,,,,
3/23/2007,6/1/2012,1,66.5199966430664,,,,
3/23/2007,7/1/2012,1,66.5,,,,
3/23/2007,8/1/2012,1,66.4800033569336,,,,
3/23/2007,9/1/2012,1,66.4599990844727,,,,
3/23/2007,10/1/2012,1,66.4400024414063,,,,
3/23/2007,11/1/2012,1,66.4199981689453,,,,
3/23/2007,12/1/2012,1,66.4000015258789,,,,
3/23/2007,5/1/2007,1,62.2799987792969,62.6500015258789,61.25,210693,
3/23/2007,6/1/2007,1,63.5200004577637,63.9599990844727,62.560001373291,74981,
3/23/2007,4/1/2007,3,1.71109998226166,,,,
3/23/2007,5/1/2007,3,1.71710002422333,,,,
3/23/2007,6/1/2007,3,1.73010003566742,,,,
3/23/2007,7/1/2007,3,1.75360000133514,,,,
3/23/2007,8/1/2007,3,1.77909994125366,,,,
3/23/2007,9/1/2007,3,1.81009995937347,,,,
3/23/2007,10/1/2007,3,1.84409999847412,,,,
3/23/2007,11/1/2007,3,1.87909996509552,,,,
3/23/2007,12/1/2007,3,1.9070999622345,,,,
3/23/2007,1/1/2008,3,1.92560005187988,,,,
3/23/2007,2/1/2008,3,1.9326000213623,,,,
3/23/2007,3/1/2008,3,1.92110002040863,,,,
3/23/2007,4/1/2008,3,1.88409996032715,,,,
3/23/2007,5/1/2008,3,1.84710001945496,,,,
3/23/2007,6/1/2008,3,1.83459997177124,,,,
3/23/2007,7/1/2008,3,1.84560000896454,,,,
3/23/2007,8/1/2008,3,1.86409997940063,,,,
3/23/2007,9/1/2008,3,1.88660001754761,,,,
3/23/2007,4/1/2007,4,1.99829995632172,2.01999998092651,1.94780004024506,24983,
3/23/2007,5/1/2007,4,1.94939994812012,1.95990002155304,1.91489994525909,28941,
3/23/2007,6/1/2007,4,1.93540000915527,1.94369995594025,1.90260004997253,8099,
3/23/2007,7/1/2007,4,1.92490005493164,1.93480002880096,1.89549994468689,3397,
3/23/2007,8/1/2007,4,1.91690003871918,1.92669999599457,1.89999997615814,1622,
3/23/2007,9/1/2007,4,1.89390003681183,1.90020000934601,1.88300001621246,960,
3/23/2007,10/1/2007,4,1.7878999710083,1.79750001430511,1.7849999666214,790,
3/23/2007,11/1/2007,4,1.74940001964569,1.75349998474121,1.75349998474121,94,
3/23/2007,12/1/2007,4,1.72990000247955,1.73049998283386,1.72720003128052,120,
3/23/2007,1/1/2008,4,1.73539996147156,0,0,0,
3/23/2007,2/1/2008,4,1.75639998912811,0,0,0,
3/23/2007,3/1/2008,4,1.78190004825592,0,0,375,
3/23/2007,4/1/2008,4,1.8944000005722,0,0,0,
3/23/2007,5/1/2008,4,1.91489994525909,0,0,0,
3/23/2007,6/1/2008,4,1.92789995670319,0,0,0,
3/23/2007,7/1/2008,4,1.93190002441406,0,0,0,
3/23/2007,8/1/2008,4,1.92789995670319,0,0,0,
3/23/2007,9/1/2008,4,1.90590000152588,0,0,0,
3/23/2007,10/1/2008,4,1.79990005493164,0,0,0,
3/23/2007,11/1/2008,4,1.76240003108978,0,0,0,
3/23/2007,12/1/2008,4,1.73740005493164,0,0,0,
3/23/2007,1/1/2009,4,1.74339997768402,0,0,0,
3/23/2007,2/1/2009,4,1.75890004634857,0,0,0,
3/23/2007,3/1/2009,4,1.77839994430542,0,0,0,
3/23/2007,4/1/2009,4,1.87639999389648,0,0,0,
3/23/2007,5/1/2009,4,1.89489996433258,0,0,0,
3/23/2007,6/1/2009,4,1.90939998626709,0,0,0,
3/23/2007,7/1/2009,4,1.91740000247955,0,0,0,
3/23/2007,8/1/2009,4,1.91740000247955,0,0,0,
3/23/2007,9/1/2009,4,1.89339995384216,0,0,0,
3/23/2007,10/1/2009,4,1.77839994430542,0,0,0,
3/23/2007,11/1/2009,4,1.74339997768402,0,0,0,
3/23/2007,12/1/2009,4,1.72090005874634,0,0,0,
3/23/2007,1/1/2010,4,1.72839999198914,0,0,0,
3/23/2007,2/1/2010,4,1.74839997291565,0,0,0,
3/23/2007,3/1/2010,4,1.76830005645752,0,0,0,
3/26/2007,5/1/2007,1,62.9099998474121,,,,
3/26/2007,6/1/2007,1,64.5199966430664,,,,
3/26/2007,7/1/2007,1,65.5599975585938,,,,
3/26/2007,8/1/2007,1,66.25,,,,
3/26/2007,9/1/2007,1,66.7300033569336,,,,
3/26/2007,10/1/2007,1,67.1100006103516,,,,
3/26/2007,11/1/2007,1,67.4100036621094,,,,
3/26/2007,12/1/2007,1,67.6399993896484,,,,
3/26/2007,1/1/2008,1,67.8300018310547,,,,
3/26/2007,2/1/2008,1,68,,,,
3/26/2007,3/1/2008,1,68.120002746582,,,,
3/26/2007,4/1/2008,1,68.2300033569336,,,,
3/26/2007,5/1/2008,1,68.3399963378906,,,,
3/26/2007,6/1/2008,1,68.4499969482422,,,,
3/26/2007,7/1/2008,1,68.5299987792969,,,,
3/26/2007,8/1/2008,1,68.5800018310547,,,,
3/26/2007,9/1/2008,1,68.620002746582,,,,
3/26/2007,10/1/2008,1,68.6600036621094,,,,
3/26/2007,11/1/2008,1,68.6900024414063,,,,
3/26/2007,12/1/2008,1,68.7099990844727,,,,
3/26/2007,1/1/2009,1,68.7200012207031,,,,
3/26/2007,2/1/2009,1,68.7300033569336,,,,
3/26/2007,3/1/2009,1,68.7399978637695,,,,
3/26/2007,4/1/2009,1,68.7200012207031,,,,
3/26/2007,5/1/2009,1,68.6999969482422,,,,
3/26/2007,6/1/2009,1,68.6699981689453,,,,
3/26/2007,7/1/2009,1,68.6399993896484,,,,
3/26/2007,8/1/2009,1,68.6100006103516,,,,
3/26/2007,9/1/2009,1,68.5800018310547,,,,
3/26/2007,10/1/2009,1,68.5500030517578,,,,
3/26/2007,11/1/2009,1,68.5100021362305,,,,
3/26/2007,12/1/2009,1,68.4700012207031,,,,
3/26/2007,1/1/2010,1,68.4300003051758,,,,
3/26/2007,2/1/2010,1,68.3899993896484,,,,
3/26/2007,3/1/2010,1,68.3499984741211,,,,
3/26/2007,4/1/2010,1,68.3099975585938,,,,
3/26/2007,5/1/2010,1,68.2699966430664,,,,
3/26/2007,6/1/2010,1,68.2200012207031,,,,
3/26/2007,7/1/2010,1,68.1699981689453,,,,
3/26/2007,8/1/2010,1,68.120002746582,,,,
3/26/2007,9/1/2010,1,68.0699996948242,,,,
3/26/2007,10/1/2010,1,68.0199966430664,,,,
3/26/2007,11/1/2010,1,67.9700012207031,,,,
3/26/2007,12/1/2010,1,67.9199981689453,,,,
3/26/2007,1/1/2011,1,67.879997253418,,,,
3/26/2007,2/1/2011,1,67.8399963378906,,,,
3/26/2007,3/1/2011,1,67.8000030517578,,,,
3/26/2007,4/1/2011,1,67.7600021362305,,,,
3/26/2007,5/1/2011,1,67.7200012207031,,,,
3/26/2007,6/1/2011,1,67.6900024414063,,,,
3/26/2007,7/1/2011,1,67.6600036621094,,,,
3/26/2007,8/1/2011,1,67.629997253418,,,,
3/26/2007,9/1/2011,1,67.5999984741211,,,,
3/26/2007,10/1/2011,1,67.5699996948242,,,,
3/26/2007,11/1/2011,1,67.5400009155274,,,,
3/26/2007,12/1/2011,1,67.5100021362305,,,,
3/26/2007,1/1/2012,1,67.4800033569336,,,,
3/26/2007,2/1/2012,1,67.4599990844727,,,,
3/26/2007,3/1/2012,1,67.4400024414063,,,,
3/26/2007,4/1/2012,1,67.4199981689453,,,,
3/26/2007,5/1/2012,1,67.4000015258789,,,,
3/26/2007,6/1/2012,1,67.379997253418,,,,
3/26/2007,7/1/2012,1,67.3600006103516,,,,
3/26/2007,8/1/2012,1,67.3399963378906,,,,
3/26/2007,9/1/2012,1,67.3199996948242,,,,
3/26/2007,10/1/2012,1,67.3000030517578,,,,
3/26/2007,11/1/2012,1,67.2799987792969,,,,
3/26/2007,12/1/2012,1,67.2600021362305,,,,
3/26/2007,4/1/2007,3,1.77610003948212,,,,
3/26/2007,5/1/2007,3,1.77499997615814,,,,
3/26/2007,6/1/2007,3,1.78400003910065,,,,
3/26/2007,7/1/2007,3,1.80550003051758,,,,
3/26/2007,8/1/2007,3,1.83050000667572,,,,
3/26/2007,9/1/2007,3,1.86049997806549,,,,
3/26/2007,10/1/2007,3,1.89400005340576,,,,
3/26/2007,11/1/2007,3,1.92799997329712,,,,
3/26/2007,12/1/2007,3,1.95449995994568,,,,
3/26/2007,1/1/2008,3,1.97200000286102,,,,
3/26/2007,2/1/2008,3,1.97800004482269,,,,
3/26/2007,3/1/2008,3,1.96599996089935,,,,
3/26/2007,4/1/2008,3,1.92799997329712,,,,
3/26/2007,5/1/2008,3,1.88999998569489,,,,
3/26/2007,6/1/2008,3,1.87699997425079,,,,
3/26/2007,7/1/2008,3,1.88800001144409,,,,
3/26/2007,8/1/2008,3,1.90649998188019,,,,
3/26/2007,9/1/2008,3,1.92900002002716,,,,
3/26/2007,4/1/2007,4,2.0676999092102,2.07200002670288,1.99150002002716,18361,
3/26/2007,5/1/2007,4,2.01519989967346,2.01959991455078,1.94449996948242,34830,
3/26/2007,6/1/2007,4,1.99020004272461,1.99150002002716,1.94099998474121,10578,
3/26/2007,7/1/2007,4,1.97669994831085,1.978600025177,1.94000005722046,4599,
3/26/2007,8/1/2007,4,1.96619999408722,1.96689999103546,1.93309998512268,2224,
3/26/2007,9/1/2007,4,1.94120001792908,1.942999958992,1.91999995708466,2030,
3/26/2007,10/1/2007,4,1.83169996738434,1.83000004291534,1.79999995231628,488,
3/26/2007,11/1/2007,4,1.79120004177094,1.78620004653931,1.76300001144409,258,
3/26/2007,12/1/2007,4,1.77069997787476,1.76579999923706,1.7418999671936,253,
3/26/2007,1/1/2008,4,1.77520000934601,0,0,57,
3/26/2007,2/1/2008,4,1.79620003700256,0,0,5,
3/26/2007,3/1/2008,4,1.82169997692108,0,0,5,
3/26/2007,4/1/2008,4,1.93420004844666,0,0,130,
3/26/2007,5/1/2008,4,1.95469999313355,0,0,5,
3/26/2007,6/1/2008,4,1.96770000457764,0,0,5,
3/26/2007,7/1/2008,4,1.97070002555847,0,0,5,
3/26/2007,8/1/2008,4,1.96570003032684,0,0,0,
3/26/2007,9/1/2008,4,1.94319999217987,0,0,0,
3/26/2007,10/1/2008,4,1.83669996261597,0,0,0,
3/26/2007,11/1/2008,4,1.79869997501373,0,0,0,
3/26/2007,12/1/2008,4,1.77320003509521,0,0,0,
3/26/2007,1/1/2009,4,1.7791999578476,0,0,0,
3/26/2007,2/1/2009,4,1.79470002651215,0,0,0,
3/26/2007,3/1/2009,4,1.81420004367828,0,0,0,
3/26/2007,4/1/2009,4,1.91219997406006,0,0,0,
3/26/2007,5/1/2009,4,1.93069994449615,0,0,0,
3/26/2007,6/1/2009,4,1.94519996643066,0,0,0,
3/26/2007,7/1/2009,4,1.95319998264313,0,0,0,
3/26/2007,8/1/2009,4,1.95319998264313,0,0,0,
3/26/2007,9/1/2009,4,1.92920005321503,0,0,0,
3/26/2007,10/1/2009,4,1.81420004367828,0,0,0,
3/26/2007,11/1/2009,4,1.7791999578476,0,0,0,
3/26/2007,12/1/2009,4,1.75670003890991,0,0,0,
3/26/2007,1/1/2010,4,1.76419997215271,0,0,0,
3/26/2007,2/1/2010,4,1.78419995307922,0,0,0,
3/26/2007,3/1/2010,4,1.80410003662109,0,0,0,
3/27/2007,5/1/2007,1,62.9300003051758,,,,
3/27/2007,6/1/2007,1,64.6500015258789,,,,
3/27/2007,7/1/2007,1,65.7900009155273,,,,
3/27/2007,8/1/2007,1,66.5299987792969,,,,
3/27/2007,9/1/2007,1,67.0699996948242,,,,
3/27/2007,10/1/2007,1,67.4899978637695,,,,
3/27/2007,11/1/2007,1,67.8099975585937,,,,
3/27/2007,12/1/2007,1,68.0599975585938,,,,
3/27/2007,1/1/2008,1,68.2600021362305,,,,
3/27/2007,2/1/2008,1,68.4400024414063,,,,
3/27/2007,3/1/2008,1,68.5699996948242,,,,
3/27/2007,4/1/2008,1,68.6800003051758,,,,
3/27/2007,5/1/2008,1,68.7900009155274,,,,
3/27/2007,6/1/2008,1,68.9000015258789,,,,
3/27/2007,7/1/2008,1,68.9899978637695,,,,
3/27/2007,8/1/2008,1,69.0500030517578,,,,
3/27/2007,9/1/2008,1,69.0999984741211,,,,
3/27/2007,10/1/2008,1,69.1500015258789,,,,
3/27/2007,11/1/2008,1,69.1900024414062,,,,
3/27/2007,12/1/2008,1,69.2099990844727,,,,
3/27/2007,1/1/2009,1,69.2200012207031,,,,
3/27/2007,2/1/2009,1,69.2300033569336,,,,
3/27/2007,3/1/2009,1,69.2399978637695,,,,
3/27/2007,4/1/2009,1,69.2200012207031,,,,
3/27/2007,5/1/2009,1,69.1999969482422,,,,
3/27/2007,6/1/2009,1,69.1699981689453,,,,
3/27/2007,7/1/2009,1,69.1399993896484,,,,
3/27/2007,8/1/2009,1,69.0999984741211,,,,
3/27/2007,9/1/2009,1,69.0599975585937,,,,
3/27/2007,10/1/2009,1,69.0199966430664,,,,
3/27/2007,11/1/2009,1,68.9800033569336,,,,
3/27/2007,12/1/2009,1,68.9400024414063,,,,
3/27/2007,1/1/2010,1,68.9000015258789,,,,
3/27/2007,2/1/2010,1,68.8600006103516,,,,
3/27/2007,3/1/2010,1,68.8199996948242,,,,
3/27/2007,4/1/2010,1,68.7799987792969,,,,
3/27/2007,5/1/2010,1,68.7399978637695,,,,
3/27/2007,6/1/2010,1,68.6900024414063,,,,
3/27/2007,7/1/2010,1,68.6399993896484,,,,
3/27/2007,8/1/2010,1,68.5899963378906,,,,
3/27/2007,9/1/2010,1,68.5400009155273,,,,
3/27/2007,10/1/2010,1,68.4899978637695,,,,
3/27/2007,11/1/2010,1,68.4400024414063,,,,
3/27/2007,12/1/2010,1,68.3899993896484,,,,
3/27/2007,1/1/2011,1,68.3499984741211,,,,
3/27/2007,2/1/2011,1,68.3099975585938,,,,
3/27/2007,3/1/2011,1,68.2699966430664,,,,
3/27/2007,4/1/2011,1,68.2300033569336,,,,
3/27/2007,5/1/2011,1,68.1900024414063,,,,
3/27/2007,6/1/2011,1,68.1500015258789,,,,
3/27/2007,7/1/2011,1,68.1100006103516,,,,
3/27/2007,8/1/2011,1,68.0800018310547,,,,
3/27/2007,9/1/2011,1,68.0500030517578,,,,
3/27/2007,10/1/2011,1,68.0199966430664,,,,
3/27/2007,11/1/2011,1,67.9899978637695,,,,
3/27/2007,12/1/2011,1,67.9599990844727,,,,
3/27/2007,1/1/2012,1,67.9300003051758,,,,
3/27/2007,2/1/2012,1,67.9100036621094,,,,
3/27/2007,3/1/2012,1,67.8899993896484,,,,
3/27/2007,4/1/2012,1,67.870002746582,,,,
3/27/2007,5/1/2012,1,67.8499984741211,,,,
3/27/2007,6/1/2012,1,67.8300018310547,,,,
3/27/2007,7/1/2012,1,67.8099975585937,,,,
3/27/2007,8/1/2012,1,67.7900009155273,,,,
3/27/2007,9/1/2012,1,67.7699966430664,,,,
3/27/2007,10/1/2012,1,67.75,,,,
3/27/2007,11/1/2012,1,67.7300033569336,,,,
3/27/2007,12/1/2012,1,67.7099990844727,,,,
3/27/2007,4/1/2007,3,1.78639996051788,1.84270000457764,1.7610000371933,18794,
3/27/2007,5/1/2007,3,1.78509998321533,1.89900004863739,1.76049995422363,25397,
3/27/2007,6/1/2007,3,1.79509997367859,1.85210001468658,1.77069997787476,8161,
3/27/2007,7/1/2007,3,1.81760001182556,1.85000002384186,1.79429996013641,3427,
3/27/2007,8/1/2007,3,1.8425999879837,1.85000002384186,1.81889998912811,1273,
3/27/2007,9/1/2007,3,1.87259995937347,1.85769999027252,1.85049998760223,835,
3/27/2007,10/1/2007,3,1.90659999847412,1.89530003070831,1.88399994373322,283,
3/27/2007,11/1/2007,3,1.94060003757477,1.92949998378754,1.91799998283386,108,
3/27/2007,12/1/2007,3,1.96710002422333,1.97099995613098,1.94400000572205,1704,
3/27/2007,1/1/2008,3,1.98459994792938,1.97650003433228,1.96200001239777,591,
3/27/2007,2/1/2008,3,1.99109995365143,1.98000001907349,1.96800005435944,115,
3/27/2007,3/1/2008,3,1.97909998893738,1.97000002861023,1.9559999704361,303,
3/27/2007,4/1/2008,3,1.94110000133514,1.92700004577637,1.91799998283386,435,
3/27/2007,5/1/2008,3,1.90310001373291,1.87999999523163,1.87999999523163,2,
3/27/2007,6/1/2008,3,1.89059996604919,0,0,218,
3/27/2007,7/1/2008,3,1.90160000324249,0,0,0,
3/27/2007,8/1/2008,3,1.92009997367859,0,0,0,
3/27/2007,9/1/2008,3,1.94260001182556,0,0,0,
3/27/2007,4/1/2007,4,2.07299995422363,2.09999990463257,2.03320002555847,24176,
3/27/2007,5/1/2007,4,2.021399974823,2.12299990653992,1.99689996242523,39990,
3/27/2007,6/1/2007,4,1.99890005588532,2.03500008583069,1.97500002384186,12632,
3/27/2007,7/1/2007,4,1.9864000082016,1.99500000476837,1.96270000934601,3169,
3/27/2007,8/1/2007,4,1.97689998149872,1.97749996185303,1.95360004901886,1558,
3/27/2007,9/1/2007,4,1.95290005207062,1.95249998569489,1.9342999458313,1572,
3/27/2007,10/1/2007,4,1.84440004825592,1.84500002861023,1.82500004768372,925,
3/27/2007,11/1/2007,4,1.8043999671936,1.80499994754791,1.80499994754791,726,
3/27/2007,12/1/2007,4,1.78390002250671,1.78250002861023,1.76450002193451,1105,
3/27/2007,1/1/2008,4,1.78840005397797,1.77199995517731,1.77199995517731,10,
3/27/2007,2/1/2008,4,1.80789995193481,0,0,0,
3/27/2007,3/1/2008,4,1.8319000005722,0,0,0,
3/27/2007,4/1/2008,4,1.94190001487732,0,0,180,
3/27/2007,5/1/2008,4,1.95990002155304,0,0,100,
3/27/2007,6/1/2008,4,1.97039997577667,0,0,350,
3/27/2007,7/1/2008,4,1.97339999675751,0,0,0,
3/27/2007,8/1/2008,4,1.96840000152588,0,0,0,
3/27/2007,9/1/2008,4,1.94539999961853,0,0,0,
3/27/2007,10/1/2008,4,1.83840000629425,0,0,0,
3/27/2007,11/1/2008,4,1.79990005493164,0,0,0,
3/27/2007,12/1/2008,4,1.77339994907379,0,0,0,
3/27/2007,1/1/2009,4,1.77939999103546,0,0,0,
3/27/2007,2/1/2009,4,1.79489994049072,0,0,0,
3/27/2007,3/1/2009,4,1.81439995765686,0,0,0,
3/27/2007,4/1/2009,4,1.91240000724792,0,0,0,
3/27/2007,5/1/2009,4,1.93089997768402,0,0,0,
3/27/2007,6/1/2009,4,1.94539999961853,0,0,0,
3/27/2007,7/1/2009,4,1.95340001583099,0,0,0,
3/27/2007,8/1/2009,4,1.95340001583099,0,0,0,
3/27/2007,9/1/2009,4,1.9293999671936,0,0,0,
3/27/2007,10/1/2009,4,1.81439995765686,0,0,0,
3/27/2007,11/1/2009,4,1.77939999103546,0,0,0,
3/27/2007,12/1/2009,4,1.75689995288849,0,0,0,
3/27/2007,1/1/2010,4,1.76440000534058,0,0,0,
3/27/2007,2/1/2010,4,1.78439998626709,0,0,0,
3/27/2007,3/1/2010,4,1.80429995059967,0,0,0,
3/28/2007,5/1/2007,1,64.0800018310547,64.9599990844727,63.3600006103516,245554,
3/28/2007,6/1/2007,1,65.6800003051758,66.5599975585937,65.0999984741211,99628,
3/28/2007,7/1/2007,1,66.75,67.5999984741211,66.4000015258789,28824,
3/28/2007,8/1/2007,1,67.4499969482422,68.2399978637695,67.1800003051758,9148,
3/28/2007,9/1/2007,1,67.9599990844727,68.75,67.879997253418,11010,
3/28/2007,10/1/2007,1,68.3499984741211,69.0500030517578,68.4000015258789,5628,
3/28/2007,11/1/2007,1,68.6399993896484,69.1500015258789,68.8899993896484,1953,
3/28/2007,12/1/2007,1,68.8600006103516,69.7200012207031,68.5100021362305,29537,
3/28/2007,1/1/2008,1,69.0199966430664,69.4300003051758,69.3899993896484,1418,
3/28/2007,2/1/2008,1,69.1600036621094,69.5999984741211,69.5,349,
3/28/2007,3/1/2008,1,69.2600021362305,0,0,1535,
3/28/2007,4/1/2008,1,69.3399963378906,0,0,527,
3/28/2007,5/1/2008,1,69.4199981689453,0,0,260,
3/28/2007,6/1/2008,1,69.5,69.75,69.5,4342,
3/28/2007,7/1/2008,1,69.5500030517578,0,0,145,
3/28/2007,8/1/2008,1,69.5599975585938,0,0,65,
3/28/2007,9/1/2008,1,69.5599975585938,0,0,100,
3/28/2007,10/1/2008,1,69.5599975585938,0,0,225,
3/28/2007,11/1/2008,1,69.5599975585938,0,0,0,
3/28/2007,12/1/2008,1,69.5599975585938,70.2699966430664,69.5,13246,
3/28/2007,1/1/2009,1,69.5400009155273,0,0,0,
3/28/2007,2/1/2009,1,69.5199966430664,0,0,0,
3/28/2007,3/1/2009,1,69.5,0,0,0,
3/28/2007,4/1/2009,1,69.4499969482422,0,0,0,
3/28/2007,5/1/2009,1,69.3899993896484,0,0,0,
3/28/2007,6/1/2009,1,69.3300018310547,0,0,1075,
3/28/2007,7/1/2009,1,69.25,0,0,0,
3/28/2007,8/1/2009,1,69.1699981689453,0,0,0,
3/28/2007,9/1/2009,1,69.0899963378906,0,0,0,
3/28/2007,10/1/2009,1,69.0100021362305,0,0,0,
3/28/2007,11/1/2009,1,68.9300003051758,0,0,0,
3/28/2007,12/1/2009,1,68.8600006103516,70,68.8499984741211,4577,
3/28/2007,1/1/2010,1,68.8099975585938,0,0,0,
3/28/2007,2/1/2010,1,68.7600021362305,0,0,0,
3/28/2007,3/1/2010,1,68.7099990844727,0,0,0,
3/28/2007,4/1/2010,1,68.6500015258789,0,0,0,
3/28/2007,5/1/2010,1,68.5899963378906,0,0,0,
3/28/2007,6/1/2010,1,68.5199966430664,0,0,0,
3/28/2007,7/1/2010,1,68.4400024414063,0,0,0,
3/28/2007,8/1/2010,1,68.3600006103516,0,0,0,
3/28/2007,9/1/2010,1,68.2799987792969,0,0,0,
3/28/2007,10/1/2010,1,68.1999969482422,0,0,0,
3/28/2007,11/1/2010,1,68.129997253418,0,0,0,
3/28/2007,12/1/2010,1,68.0599975585938,68.5999984741211,68.2399978637695,1497,
3/28/2007,1/1/2011,1,68.0100021362305,0,0,0,
3/28/2007,2/1/2011,1,67.9599990844727,0,0,0,
3/28/2007,3/1/2011,1,67.9100036621094,0,0,0,
3/28/2007,4/1/2011,1,67.8600006103516,0,0,0,
3/28/2007,5/1/2011,1,67.8099975585937,0,0,0,
3/28/2007,6/1/2011,1,67.7600021362305,0,0,1,
3/28/2007,7/1/2011,1,67.7099990844727,0,0,0,
3/28/2007,8/1/2011,1,67.6600036621094,0,0,0,
3/28/2007,9/1/2011,1,67.6100006103516,0,0,0,
3/28/2007,10/1/2011,1,67.5599975585938,0,0,0,
3/28/2007,11/1/2011,1,67.5100021362305,0,0,0,
3/28/2007,12/1/2011,1,67.4599990844727,68.1999969482422,67.3499984741211,727,
3/28/2007,1/1/2012,1,67.4199981689453,0,0,0,
3/28/2007,2/1/2012,1,67.3899993896484,0,0,0,
3/28/2007,3/1/2012,1,67.3600006103516,0,0,0,
3/28/2007,4/1/2012,1,67.3300018310547,0,0,0,
3/28/2007,5/1/2012,1,67.3000030517578,0,0,0,
3/28/2007,6/1/2012,1,67.2799987792969,0,0,0,
3/28/2007,7/1/2012,1,67.2600021362305,0,0,0,
3/28/2007,8/1/2012,1,67.2399978637695,0,0,0,
3/28/2007,9/1/2012,1,67.2200012207031,0,0,0,
3/28/2007,10/1/2012,1,67.1999969482422,0,0,0,
3/28/2007,11/1/2012,1,67.1800003051758,0,0,0,
3/28/2007,12/1/2012,1,67.1600036621094,68.1999969482422,66.9899978637695,1229,
3/28/2007,7/1/2007,3,1.855299949646,,,,
3/28/2007,8/1/2007,3,1.87829995155334,,,,
3/28/2007,9/1/2007,3,1.90629994869232,,,,
3/28/2007,10/1/2007,3,1.93830001354218,,,,
3/28/2007,11/1/2007,3,1.9708000421524,,,,
3/28/2007,12/1/2007,3,1.9967999458313,,,,
3/28/2007,1/1/2008,3,2.01379990577698,,,,
3/28/2007,2/1/2008,3,2.0188000202179,,,,
3/28/2007,3/1/2008,3,2.00480008125305,,,,
3/28/2007,4/1/2008,3,1.96379995346069,,,,
3/28/2007,5/1/2008,3,1.92330002784729,,,,
3/28/2007,6/1/2008,3,1.90880000591278,,,,
3/28/2007,7/1/2008,3,1.91980004310608,,,,
3/28/2007,8/1/2008,3,1.93830001354218,,,,
3/28/2007,9/1/2008,3,1.96080005168915,,,,
3/28/2007,4/1/2007,3,1.82739996910095,1.85169994831085,1.80299997329712,10311,
3/28/2007,5/1/2007,3,1.82679998874664,1.85000002384186,1.79999995231628,33744,
3/28/2007,6/1/2007,3,1.83529996871948,1.85629999637604,1.80840003490448,13882,
3/28/2007,4/1/2007,4,2.05719995498657,2.1143000125885,2.05200004577637,15690,
3/28/2007,5/1/2007,4,2.01119995117187,2.06620001792908,2.00300002098083,36897,
3/28/2007,6/1/2007,4,1.99319994449615,2.04259991645813,1.98710000514984,10924,
3/28/2007,7/1/2007,4,1.98520004749298,2.02410006523132,1.97520005702972,4399,
3/28/2007,8/1/2007,4,1.97769999504089,2.01139998435974,1.97780001163483,2502,
3/28/2007,9/1/2007,4,1.95620000362396,1.98249995708466,1.95260000228882,883,
3/28/2007,10/1/2007,4,1.84870004653931,1.85800004005432,1.84759998321533,1196,
3/28/2007,11/1/2007,4,1.80869996547699,1.83000004291534,1.81900000572205,340,
3/28/2007,12/1/2007,4,1.7882000207901,1.80499994754791,1.80499994754791,434,
3/28/2007,1/1/2008,4,1.79219996929169,0,0,65,
3/28/2007,2/1/2008,4,1.81120002269745,0,0,0,
3/28/2007,3/1/2008,4,1.83469998836517,0,0,0,
3/28/2007,4/1/2008,4,1.94470000267029,0,0,247,
3/28/2007,5/1/2008,4,1.96220004558563,0,0,0,
3/28/2007,6/1/2008,4,1.97220003604889,0,0,100,
3/28/2007,7/1/2008,4,1.97469997406006,0,0,0,
3/28/2007,8/1/2008,4,1.96920001506805,0,0,0,
3/28/2007,9/1/2008,4,1.94519996643066,1.96000003814697,1.96000003814697,1,
3/28/2007,10/1/2008,4,1.83720004558563,0,0,0,
3/28/2007,11/1/2008,4,1.79869997501373,0,0,0,
3/28/2007,12/1/2008,4,1.77219998836517,0,0,100,
3/28/2007,1/1/2009,4,1.77820003032684,0,0,0,
3/28/2007,2/1/2009,4,1.7936999797821,0,0,0,
3/28/2007,3/1/2009,4,1.81319999694824,0,0,0,
3/28/2007,4/1/2009,4,1.91120004653931,0,0,0,
3/28/2007,5/1/2009,4,1.9297000169754,0,0,0,
3/28/2007,6/1/2009,4,1.94420003890991,0,0,0,
3/28/2007,7/1/2009,4,1.95220005512238,0,0,0,
3/28/2007,8/1/2009,4,1.95220005512238,0,0,0,
3/28/2007,9/1/2009,4,1.92820000648499,0,0,0,
3/28/2007,10/1/2009,4,1.81319999694824,0,0,0,
3/28/2007,11/1/2009,4,1.77820003032684,0,0,0,
3/28/2007,12/1/2009,4,1.75569999217987,0,0,0,
3/28/2007,1/1/2010,4,1.76320004463196,0,0,0,
3/28/2007,2/1/2010,4,1.78320002555847,0,0,0,
3/28/2007,3/1/2010,4,1.80309998989105,0,0,0,
3/29/2007,7/1/2007,1,68.0500030517578,,,,
3/29/2007,8/1/2007,1,68.6100006103516,,,,
3/29/2007,9/1/2007,1,69.0100021362305,,,,
3/29/2007,10/1/2007,1,69.3199996948242,,,,
3/29/2007,11/1/2007,1,69.5299987792969,,,,
3/29/2007,12/1/2007,1,69.6800003051758,,,,
3/29/2007,1/1/2008,1,69.7900009155273,,,,
3/29/2007,2/1/2008,1,69.879997253418,,,,
3/29/2007,3/1/2008,1,69.9400024414063,,,,
3/29/2007,4/1/2008,1,69.9899978637695,,,,
3/29/2007,5/1/2008,1,70.0400009155274,,,,
3/29/2007,6/1/2008,1,70.0899963378906,,,,
3/29/2007,7/1/2008,1,70.0800018310547,,,,
3/29/2007,8/1/2008,1,70.0500030517578,,,,
3/29/2007,9/1/2008,1,70.0199966430664,,,,
3/29/2007,10/1/2008,1,69.9800033569336,,,,
3/29/2007,11/1/2008,1,69.9400024414063,,,,
3/29/2007,12/1/2008,1,69.9000015258789,,,,
3/29/2007,1/1/2009,1,69.8600006103516,,,,
3/29/2007,2/1/2009,1,69.8199996948242,,,,
3/29/2007,3/1/2009,1,69.7799987792969,,,,
3/29/2007,4/1/2009,1,69.7200012207031,,,,
3/29/2007,5/1/2009,1,69.620002746582,,,,
3/29/2007,6/1/2009,1,69.5199966430664,,,,
3/29/2007,7/1/2009,1,69.4199981689453,,,,
3/29/2007,8/1/2009,1,69.3199996948242,,,,
3/29/2007,9/1/2009,1,69.2099990844727,,,,
3/29/2007,10/1/2009,1,69.0999984741211,,,,
3/29/2007,11/1/2009,1,68.9899978637695,,,,
3/29/2007,12/1/2009,1,68.8899993896484,,,,
3/29/2007,1/1/2010,1,68.8199996948242,,,,
3/29/2007,2/1/2010,1,68.75,,,,
3/29/2007,3/1/2010,1,68.6800003051758,,,,
3/29/2007,4/1/2010,1,68.5999984741211,,,,
3/29/2007,5/1/2010,1,68.5199966430664,,,,
3/29/2007,6/1/2010,1,68.4300003051758,,,,
3/29/2007,7/1/2010,1,68.3399963378906,,,,
3/29/2007,8/1/2010,1,68.25,,,,
3/29/2007,9/1/2010,1,68.1600036621094,,,,
3/29/2007,10/1/2010,1,68.0699996948242,,,,
3/29/2007,11/1/2010,1,67.9800033569336,,,,
3/29/2007,12/1/2010,1,67.8899993896484,,,,
3/29/2007,1/1/2011,1,67.8399963378906,,,,
3/29/2007,2/1/2011,1,67.7900009155273,,,,
3/29/2007,3/1/2011,1,67.7399978637695,,,,
3/29/2007,4/1/2011,1,67.6800003051758,,,,
3/29/2007,5/1/2011,1,67.620002746582,,,,
3/29/2007,6/1/2011,1,67.5599975585938,,,,
3/29/2007,7/1/2011,1,67.5,,,,
3/29/2007,8/1/2011,1,67.4400024414063,,,,
3/29/2007,9/1/2011,1,67.3899993896484,,,,
3/29/2007,10/1/2011,1,67.3399963378906,,,,
3/29/2007,11/1/2011,1,67.2900009155273,,,,
3/29/2007,12/1/2011,1,67.2399978637695,,,,
3/29/2007,1/1/2012,1,67.1900024414063,,,,
3/29/2007,2/1/2012,1,67.1600036621094,,,,
3/29/2007,3/1/2012,1,67.129997253418,,,,
3/29/2007,4/1/2012,1,67.0999984741211,,,,
3/29/2007,5/1/2012,1,67.0699996948242,,,,
3/29/2007,6/1/2012,1,67.0400009155273,,,,
3/29/2007,7/1/2012,1,67.0100021362305,,,,
3/29/2007,8/1/2012,1,66.9800033569336,,,,
3/29/2007,9/1/2012,1,66.9499969482422,,,,
3/29/2007,10/1/2012,1,66.9300003051758,,,,
3/29/2007,11/1/2012,1,66.9100036621094,,,,
3/29/2007,12/1/2012,1,66.8899993896484,,,,
3/29/2007,5/1/2007,1,66.0299987792969,66.5,63.5,301254,
3/29/2007,6/1/2007,1,67.2799987792969,67.6800003051758,65.1999969482422,193861,
3/29/2007,4/1/2007,3,1.87720000743866,,,,
3/29/2007,5/1/2007,3,1.87829995155334,,,,
3/29/2007,6/1/2007,3,1.88429999351501,,,,
3/29/2007,7/1/2007,3,1.90180003643036,,,,
3/29/2007,8/1/2007,3,1.92330002784729,,,,
3/29/2007,9/1/2007,3,1.94930005073547,,,,
3/29/2007,10/1/2007,3,1.97930002212524,,,,
3/29/2007,11/1/2007,3,2.00979995727539,,,,
3/29/2007,12/1/2007,3,2.03430008888245,,,,
3/29/2007,1/1/2008,3,2.05080008506775,,,,
3/29/2007,2/1/2008,3,2.05329990386963,,,,
3/29/2007,3/1/2008,3,2.03579998016357,,,,
3/29/2007,4/1/2008,3,1.99129998683929,,,,
3/29/2007,5/1/2008,3,1.94729995727539,,,,
3/29/2007,6/1/2008,3,1.93079996109009,,,,
3/29/2007,7/1/2008,3,1.94179999828339,,,,
3/29/2007,8/1/2008,3,1.96029996871948,,,,
3/29/2007,9/1/2008,3,1.98280000686646,,,,
3/29/2007,4/1/2007,4,2.13549995422363,2.14350008964539,2.04730010032654,16426,
3/29/2007,5/1/2007,4,2.07389998435974,2.07999992370605,2.00180006027222,30629,
3/29/2007,6/1/2007,4,2.04690003395081,2.05060005187988,1.98249995708466,8905,
3/29/2007,7/1/2007,4,2.03340005874634,2.03760004043579,1.98249995708466,3331,
3/29/2007,8/1/2007,4,2.02189993858337,2.02300000190735,1.99349999427795,2079,
3/29/2007,9/1/2007,4,1.99689996242523,1.99749994277954,1.97150003910065,2104,
3/29/2007,10/1/2007,4,1.88590002059937,1.88170003890991,1.86600005626678,1284,
3/29/2007,11/1/2007,4,1.84340000152588,1.83700001239777,1.83299994468689,205,
3/29/2007,12/1/2007,4,1.82089996337891,1.8400000333786,1.80390000343323,212,
3/29/2007,1/1/2008,4,1.82389998435974,0,0,57,
3/29/2007,2/1/2008,4,1.84239995479584,0,0,0,
3/29/2007,3/1/2008,4,1.86539995670319,0,0,0,
3/29/2007,4/1/2008,4,1.97490000724792,0,0,0,
3/29/2007,5/1/2008,4,1.9918999671936,0,0,0,
3/29/2007,6/1/2008,4,2.00139999389648,0,0,0,
3/29/2007,7/1/2008,4,2.00340008735657,0,0,0,
3/29/2007,8/1/2008,4,1.9974000453949,0,0,0,
3/29/2007,9/1/2008,4,1.97290003299713,0,0,0,
3/29/2007,10/1/2008,4,1.86440002918243,0,0,0,
3/29/2007,11/1/2008,4,1.82539999485016,0,0,0,
3/29/2007,12/1/2008,4,1.79840004444122,0,0,0,
3/29/2007,1/1/2009,4,1.8043999671936,0,0,0,
3/29/2007,2/1/2009,4,1.81990003585815,0,0,0,
3/29/2007,3/1/2009,4,1.83940005302429,0,0,0,
3/29/2007,4/1/2009,4,1.93739998340607,0,0,0,
3/29/2007,5/1/2009,4,1.95589995384216,0,0,0,
3/29/2007,6/1/2009,4,1.97039997577667,0,0,0,
3/29/2007,7/1/2009,4,1.97839999198914,0,0,0,
3/29/2007,8/1/2009,4,1.97839999198914,0,0,0,
3/29/2007,9/1/2009,4,1.95439994335175,0,0,0,
3/29/2007,10/1/2009,4,1.83940005302429,0,0,0,
3/29/2007,11/1/2009,4,1.8043999671936,0,0,0,
3/29/2007,12/1/2009,4,1.78190004825592,0,0,0,
3/29/2007,1/1/2010,4,1.78939998149872,0,0,0,
3/29/2007,2/1/2010,4,1.80939996242523,0,0,0,
3/29/2007,3/1/2010,4,1.8293000459671,0,0,0,
3/30/2007,5/1/2007,1,65.870002746582,,,,
3/30/2007,6/1/2007,1,67.4700012207031,,,,
3/30/2007,7/1/2007,1,68.25,,,,
3/30/2007,8/1/2007,1,68.7300033569336,,,,
3/30/2007,9/1/2007,1,69.0800018310547,,,,
3/30/2007,10/1/2007,1,69.3499984741211,,,,
3/30/2007,11/1/2007,1,69.5599975585938,,,,
3/30/2007,12/1/2007,1,69.7099990844727,,,,
3/30/2007,1/1/2008,1,69.8099975585938,,,,
3/30/2007,2/1/2008,1,69.8899993896484,,,,
3/30/2007,3/1/2008,1,69.9400024414063,,,,
3/30/2007,4/1/2008,1,69.9899978637695,,,,
3/30/2007,5/1/2008,1,70.0400009155274,,,,
3/30/2007,6/1/2008,1,70.0899963378906,,,,
3/30/2007,7/1/2008,1,70.0800018310547,,,,
3/30/2007,8/1/2008,1,70.0400009155274,,,,
3/30/2007,9/1/2008,1,70,,,,
3/30/2007,10/1/2008,1,69.9499969482422,,,,
3/30/2007,11/1/2008,1,69.9000015258789,,,,
3/30/2007,12/1/2008,1,69.8499984741211,,,,
3/30/2007,1/1/2009,1,69.7600021362305,,,,
3/30/2007,2/1/2009,1,69.6600036621094,,,,
3/30/2007,3/1/2009,1,69.5599975585938,,,,
3/30/2007,4/1/2009,1,69.4499969482422,,,,
3/30/2007,5/1/2009,1,69.3000030517578,,,,
3/30/2007,6/1/2009,1,69.1500015258789,,,,
3/30/2007,7/1/2009,1,69,,,,
3/30/2007,8/1/2009,1,68.8499984741211,,,,
3/30/2007,9/1/2009,1,68.6900024414063,,,,
3/30/2007,10/1/2009,1,68.5400009155273,,,,
3/30/2007,11/1/2009,1,68.3899993896484,,,,
3/30/2007,12/1/2009,1,68.25,,,,
3/30/2007,1/1/2010,1,68.120002746582,,,,
3/30/2007,2/1/2010,1,68,,,,
3/30/2007,3/1/2010,1,67.879997253418,,,,
3/30/2007,4/1/2010,1,67.7600021362305,,,,
3/30/2007,5/1/2010,1,67.6399993896484,,,,
3/30/2007,6/1/2010,1,67.5299987792969,,,,
3/30/2007,7/1/2010,1,67.4199981689453,,,,
3/30/2007,8/1/2010,1,67.3099975585938,,,,
3/30/2007,9/1/2010,1,67.1999969482422,,,,
3/30/2007,10/1/2010,1,67.0899963378906,,,,
3/30/2007,11/1/2010,1,66.9899978637695,,,,
3/30/2007,12/1/2010,1,66.9000015258789,,,,
3/30/2007,1/1/2011,1,66.8499984741211,,,,
3/30/2007,2/1/2011,1,66.8000030517578,,,,
3/30/2007,3/1/2011,1,66.7399978637695,,,,
3/30/2007,4/1/2011,1,66.6800003051758,,,,
3/30/2007,5/1/2011,1,66.620002746582,,,,
3/30/2007,6/1/2011,1,66.5599975585937,,,,
3/30/2007,7/1/2011,1,66.5,,,,
3/30/2007,8/1/2011,1,66.4400024414063,,,,
3/30/2007,9/1/2011,1,66.379997253418,,,,
3/30/2007,10/1/2011,1,66.3199996948242,,,,
3/30/2007,11/1/2011,1,66.2600021362305,,,,
3/30/2007,12/1/2011,1,66.1999969482422,,,,
3/30/2007,1/1/2012,1,66.1500015258789,,,,
3/30/2007,2/1/2012,1,66.1100006103516,,,,
3/30/2007,3/1/2012,1,66.0699996948242,,,,
3/30/2007,4/1/2012,1,66.0400009155273,,,,
3/30/2007,5/1/2012,1,66.0100021362305,,,,
3/30/2007,6/1/2012,1,65.9800033569336,,,,
3/30/2007,7/1/2012,1,65.9499969482422,,,,
3/30/2007,8/1/2012,1,65.9199981689453,,,,
3/30/2007,9/1/2012,1,65.8899993896484,,,,
3/30/2007,10/1/2012,1,65.8600006103516,,,,
3/30/2007,11/1/2012,1,65.8300018310547,,,,
3/30/2007,12/1/2012,1,65.8000030517578,,,,
3/30/2007,4/1/2007,3,1.87940001487732,,,,
3/30/2007,5/1/2007,3,1.87689995765686,,,,
3/30/2007,6/1/2007,3,1.88489997386932,,,,
3/30/2007,7/1/2007,3,1.90139997005463,,,,
3/30/2007,8/1/2007,3,1.92190003395081,,,,
3/30/2007,9/1/2007,3,1.94640004634857,,,,
3/30/2007,10/1/2007,3,1.9753999710083,,,,
3/30/2007,11/1/2007,3,2.0048999786377,,,,
3/30/2007,12/1/2007,3,2.0288999080658,,,,
3/30/2007,1/1/2008,3,2.04439997673035,,,,
3/30/2007,2/1/2008,3,2.04690003395081,,,,
3/30/2007,3/1/2008,3,2.02789998054504,,,,
3/30/2007,4/1/2008,3,1.98140001296997,,,,
3/30/2007,5/1/2008,3,1.93540000915527,,,,
3/30/2007,6/1/2008,3,1.91690003871918,,,,
3/30/2007,7/1/2008,3,1.92789995670319,,,,
3/30/2007,8/1/2008,3,1.94640004634857,,,,
3/30/2007,9/1/2008,3,1.96889996528626,,,,
3/30/2007,4/1/2007,4,2.11150002479553,2.14879989624023,2.09750008583069,7424,
3/30/2007,5/1/2007,4,2.05800008773804,2.08999991416931,2.04590010643005,30853,
3/30/2007,6/1/2007,4,2.03949999809265,2.06270003318787,2.02329993247986,10796,
3/30/2007,7/1/2007,4,2.02999997138977,2.04800009727478,2.01460003852844,2987,
3/30/2007,8/1/2007,4,2.02099990844727,2.02710008621216,2.00559997558594,3726,
3/30/2007,9/1/2007,4,1.99650001525879,2.00219988822937,1.98109996318817,2115,
3/30/2007,10/1/2007,4,1.88650000095367,1.89499998092651,1.87259995937347,894,
3/30/2007,11/1/2007,4,1.84399998188019,1.85000002384186,1.82749998569489,291,
3/30/2007,12/1/2007,4,1.82149994373322,1.81980001926422,1.80400002002716,352,
3/30/2007,1/1/2008,4,1.82550001144409,1.80750000476837,1.80750000476837,183,
3/30/2007,2/1/2008,4,1.84399998188019,0,0,95,
3/30/2007,3/1/2008,4,1.86600005626678,0,0,0,
3/30/2007,4/1/2008,4,1.97399997711182,1.97500002384186,1.97000002861023,306,
3/30/2007,5/1/2008,4,1.99049997329712,0,0,100,
3/30/2007,6/1/2008,4,1.99749994277954,0,0,155,
3/30/2007,7/1/2008,4,1.99950003623962,0,0,27,
3/30/2007,8/1/2008,4,1.99349999427795,0,0,2,
3/30/2007,9/1/2008,4,1.96899998188019,0,0,0,
3/30/2007,10/1/2008,4,1.86049997806549,0,0,0,
3/30/2007,11/1/2008,4,1.82149994373322,0,0,0,
3/30/2007,12/1/2008,4,1.79449999332428,0,0,0,
3/30/2007,1/1/2009,4,1.80050003528595,0,0,0,
3/30/2007,2/1/2009,4,1.81599998474121,0,0,0,
3/30/2007,3/1/2009,4,1.83550000190735,0,0,0,
3/30/2007,4/1/2009,4,1.93350005149841,0,0,0,
3/30/2007,5/1/2009,4,1.95200002193451,0,0,0,
3/30/2007,6/1/2009,4,1.96650004386902,0,0,0,
3/30/2007,7/1/2009,4,1.97449994087219,0,0,0,
3/30/2007,8/1/2009,4,1.97449994087219,0,0,0,
3/30/2007,9/1/2009,4,1.95050001144409,0,0,0,
3/30/2007,10/1/2009,4,1.83550000190735,0,0,0,
3/30/2007,11/1/2009,4,1.80050003528595,0,0,0,
3/30/2007,12/1/2009,4,1.77799999713898,0,0,0,
3/30/2007,1/1/2010,4,1.78550004959106,0,0,0,
3/30/2007,2/1/2010,4,1.80550003051758,0,0,0,
3/30/2007,3/1/2010,4,1.82539999485016,0,0,0,
4/2/2007,6/1/2007,1,67.5500030517578,,,,
4/2/2007,7/1/2007,1,68.4499969482422,,,,
4/2/2007,8/1/2007,1,68.9899978637695,,,,
4/2/2007,9/1/2007,1,69.370002746582,,,,
4/2/2007,10/1/2007,1,69.6500015258789,,,,
4/2/2007,11/1/2007,1,69.8600006103516,,,,
4/2/2007,12/1/2007,1,70.0299987792969,,,,
4/2/2007,1/1/2008,1,70.1600036621094,,,,
4/2/2007,2/1/2008,1,70.25,,,,
4/2/2007,3/1/2008,1,70.3099975585937,,,,
4/2/2007,4/1/2008,1,70.3600006103516,,,,
4/2/2007,5/1/2008,1,70.4100036621094,,,,
4/2/2007,6/1/2008,1,70.4599990844727,,,,
4/2/2007,7/1/2008,1,70.4599990844727,,,,
4/2/2007,8/1/2008,1,70.4199981689453,,,,
4/2/2007,9/1/2008,1,70.379997253418,,,,
4/2/2007,10/1/2008,1,70.3399963378906,,,,
4/2/2007,11/1/2008,1,70.3000030517578,,,,
4/2/2007,12/1/2008,1,70.2600021362305,,,,
4/2/2007,1/1/2009,1,70.1900024414063,,,,
4/2/2007,2/1/2009,1,70.1100006103516,,,,
4/2/2007,3/1/2009,1,70.0299987792969,,,,
4/2/2007,4/1/2009,1,69.9400024414063,,,,
4/2/2007,5/1/2009,1,69.8099975585938,,,,
4/2/2007,6/1/2009,1,69.6800003051758,,,,
4/2/2007,7/1/2009,1,69.5500030517578,,,,
4/2/2007,8/1/2009,1,69.4199981689453,,,,
4/2/2007,9/1/2009,1,69.2799987792969,,,,
4/2/2007,10/1/2009,1,69.1500015258789,,,,
4/2/2007,11/1/2009,1,69.0199966430664,,,,
4/2/2007,12/1/2009,1,68.9000015258789,,,,
4/2/2007,1/1/2010,1,68.7699966430664,,,,
4/2/2007,2/1/2010,1,68.6500015258789,,,,
4/2/2007,3/1/2010,1,68.5299987792969,,,,
4/2/2007,4/1/2010,1,68.4100036621094,,,,
4/2/2007,5/1/2010,1,68.2900009155273,,,,
4/2/2007,6/1/2010,1,68.1800003051758,,,,
4/2/2007,7/1/2010,1,68.0699996948242,,,,
4/2/2007,8/1/2010,1,67.9599990844727,,,,
4/2/2007,9/1/2010,1,67.8499984741211,,,,
4/2/2007,10/1/2010,1,67.7399978637695,,,,
4/2/2007,11/1/2010,1,67.6399993896484,,,,
4/2/2007,12/1/2010,1,67.5500030517578,,,,
4/2/2007,1/1/2011,1,67.5,,,,
4/2/2007,2/1/2011,1,67.4499969482422,,,,
4/2/2007,3/1/2011,1,67.3899993896484,,,,
4/2/2007,4/1/2011,1,67.3300018310547,,,,
4/2/2007,5/1/2011,1,67.2699966430664,,,,
4/2/2007,6/1/2011,1,67.2099990844727,,,,
4/2/2007,7/1/2011,1,67.1500015258789,,,,
4/2/2007,8/1/2011,1,67.0899963378906,,,,
4/2/2007,9/1/2011,1,67.0299987792969,,,,
4/2/2007,10/1/2011,1,66.9700012207031,,,,
4/2/2007,11/1/2011,1,66.9100036621094,,,,
4/2/2007,12/1/2011,1,66.8499984741211,,,,
4/2/2007,1/1/2012,1,66.8000030517578,,,,
4/2/2007,2/1/2012,1,66.7600021362305,,,,
4/2/2007,3/1/2012,1,66.7200012207031,,,,
4/2/2007,4/1/2012,1,66.6900024414062,,,,
4/2/2007,5/1/2012,1,66.6600036621094,,,,
4/2/2007,6/1/2012,1,66.629997253418,,,,
4/2/2007,7/1/2012,1,66.5999984741211,,,,
4/2/2007,8/1/2012,1,66.5699996948242,,,,
4/2/2007,9/1/2012,1,66.5400009155273,,,,
4/2/2007,10/1/2012,1,66.5100021362305,,,,
4/2/2007,11/1/2012,1,66.4800033569336,,,,
4/2/2007,12/1/2012,1,66.4499969482422,,,,
4/2/2007,5/1/2007,1,65.9400024414063,66.6900024414062,65.0800018310547,208921,
4/2/2007,5/1/2007,3,1.86249995231628,1.88399994373322,1.8532999753952,23657,
4/2/2007,6/1/2007,3,1.87100005149841,1.89090001583099,1.86590003967285,11499,
4/2/2007,7/1/2007,3,1.88900005817413,1.9083000421524,1.88349997997284,4753,
4/2/2007,8/1/2007,3,1.9099999666214,1.9264999628067,1.90919995307922,1775,
4/2/2007,9/1/2007,3,1.93550002574921,1.94749999046326,1.93729996681213,912,
4/2/2007,10/1/2007,3,1.9650000333786,1.97500002384186,1.96589994430542,420,
4/2/2007,11/1/2007,3,1.99549996852875,2.01799988746643,1.99500000476837,296,
4/2/2007,12/1/2007,3,2.02049994468689,2.04310011863708,2.01999998092651,1385,
4/2/2007,1/1/2008,3,2.03649997711182,2.05800008773804,2.04340004920959,418,
4/2/2007,2/1/2008,3,2.03999996185303,2.06559991836548,2.04999995231628,37,
4/2/2007,3/1/2008,3,2.0220000743866,2.04699993133545,2.03250002861023,125,
4/2/2007,4/1/2008,3,1.97650003433228,1.99500000476837,1.98249995708466,185,
4/2/2007,5/1/2008,3,1.93149995803833,1.94500005245209,1.9375,4,
4/2/2007,6/1/2008,3,1.91400003433228,0,0,103,
4/2/2007,7/1/2008,3,1.92499995231628,0,0,0,
4/2/2007,8/1/2008,3,1.94350004196167,0,0,0,
4/2/2007,9/1/2008,3,1.96599996089935,0,0,0,
4/2/2007,10/1/2008,3,1.99100005626678,0,0,0,
4/2/2007,5/1/2007,4,2.042799949646,2.07100009918213,2.03419995307922,27891,
4/2/2007,6/1/2007,4,2.03080010414124,2.05100011825562,2.01999998092651,10065,
4/2/2007,7/1/2007,4,2.02579998970032,2.04390001296997,2.01640009880066,4756,
4/2/2007,8/1/2007,4,2.0188000202179,2.03430008888245,2.00819993019104,2283,
4/2/2007,9/1/2007,4,1.99730002880096,2.01099991798401,1.98590004444122,1330,
4/2/2007,10/1/2007,4,1.88979995250702,1.89219999313355,1.88730001449585,475,
4/2/2007,11/1/2007,4,1.84829998016357,0,0,458,
4/2/2007,12/1/2007,4,1.82630002498627,0,0,162,
4/2/2007,1/1/2008,4,1.8313000202179,0,0,32,
4/2/2007,2/1/2008,4,1.84979999065399,0,0,0,
4/2/2007,3/1/2008,4,1.8717999458313,0,0,0,
4/2/2007,4/1/2008,4,1.980299949646,0,0,75,
4/2/2007,5/1/2008,4,1.9967999458313,0,0,0,
4/2/2007,6/1/2008,4,2.00379991531372,0,0,0,
4/2/2007,7/1/2008,4,2.0058000087738,0,0,0,
4/2/2007,8/1/2008,4,1.99979996681213,0,0,0,
4/2/2007,9/1/2008,4,1.97529995441437,0,0,0,
4/2/2007,10/1/2008,4,1.86679995059967,0,0,0,
4/2/2007,11/1/2008,4,1.82780003547668,0,0,0,
4/2/2007,12/1/2008,4,1.80079996585846,0,0,0,
4/2/2007,1/1/2009,4,1.80680000782013,0,0,0,
4/2/2007,2/1/2009,4,1.82229995727539,0,0,0,
4/2/2007,3/1/2009,4,1.84179997444153,0,0,0,
4/2/2007,4/1/2009,4,1.93980002403259,0,0,0,
4/2/2007,5/1/2009,4,1.95829999446869,0,0,0,
4/2/2007,6/1/2009,4,1.9728000164032,0,0,0,
4/2/2007,7/1/2009,4,1.98080003261566,0,0,0,
4/2/2007,8/1/2009,4,1.98080003261566,0,0,0,
4/2/2007,9/1/2009,4,1.95679998397827,0,0,0,
4/2/2007,10/1/2009,4,1.84179997444153,0,0,0,
4/2/2007,11/1/2009,4,1.80680000782013,0,0,0,
4/2/2007,12/1/2009,4,1.78429996967316,0,0,0,
4/2/2007,1/1/2010,4,1.79180002212524,0,0,0,
4/2/2007,2/1/2010,4,1.81180000305176,0,0,0,
4/2/2007,3/1/2010,4,1.83169996738434,0,0,0,
4/3/2007,5/1/2007,1,64.6399993896484,,,,
4/3/2007,6/1/2007,1,66.2900009155274,,,,
4/3/2007,7/1/2007,1,67.3099975585938,,,,
4/3/2007,8/1/2007,1,68.0299987792969,,,,
4/3/2007,9/1/2007,1,68.5500030517578,,,,
4/3/2007,10/1/2007,1,68.9599990844727,,,,
4/3/2007,11/1/2007,1,69.2600021362305,,,,
4/3/2007,12/1/2007,1,69.5100021362305,,,,
4/3/2007,1/1/2008,1,69.6900024414063,,,,
4/3/2007,2/1/2008,1,69.8099975585938,,,,
4/3/2007,3/1/2008,1,69.9000015258789,,,,
4/3/2007,4/1/2008,1,69.9700012207031,,,,
4/3/2007,5/1/2008,1,70.0299987792969,,,,
4/3/2007,6/1/2008,1,70.0899963378906,,,,
4/3/2007,7/1/2008,1,70.0999984741211,,,,
4/3/2007,8/1/2008,1,70.0999984741211,,,,
4/3/2007,9/1/2008,1,70.0999984741211,,,,
4/3/2007,10/1/2008,1,70.0899963378906,,,,
4/3/2007,11/1/2008,1,70.0800018310547,,,,
4/3/2007,12/1/2008,1,70.0599975585938,,,,
4/3/2007,1/1/2009,1,70.0100021362305,,,,
4/3/2007,2/1/2009,1,69.9499969482422,,,,
4/3/2007,3/1/2009,1,69.8899993896484,,,,
4/3/2007,4/1/2009,1,69.8199996948242,,,,
4/3/2007,5/1/2009,1,69.7099990844727,,,,
4/3/2007,6/1/2009,1,69.5999984741211,,,,
4/3/2007,7/1/2009,1,69.4800033569336,,,,
4/3/2007,8/1/2009,1,69.3600006103516,,,,
4/3/2007,9/1/2009,1,69.2300033569336,,,,
4/3/2007,10/1/2009,1,69.1100006103516,,,,
4/3/2007,11/1/2009,1,68.9899978637695,,,,
4/3/2007,12/1/2009,1,68.879997253418,,,,
4/3/2007,1/1/2010,1,68.7600021362305,,,,
4/3/2007,2/1/2010,1,68.6500015258789,,,,
4/3/2007,3/1/2010,1,68.5400009155273,,,,
4/3/2007,4/1/2010,1,68.4300003051758,,,,
4/3/2007,5/1/2010,1,68.3199996948242,,,,
4/3/2007,6/1/2010,1,68.2200012207031,,,,
4/3/2007,7/1/2010,1,68.120002746582,,,,
4/3/2007,8/1/2010,1,68.0199966430664,,,,
4/3/2007,9/1/2010,1,67.9199981689453,,,,
4/3/2007,10/1/2010,1,67.8199996948242,,,,
4/3/2007,11/1/2010,1,67.7300033569336,,,,
4/3/2007,12/1/2010,1,67.6500015258789,,,,
4/3/2007,1/1/2011,1,67.5999984741211,,,,
4/3/2007,2/1/2011,1,67.5500030517578,,,,
4/3/2007,3/1/2011,1,67.4899978637695,,,,
4/3/2007,4/1/2011,1,67.4300003051758,,,,
4/3/2007,5/1/2011,1,67.370002746582,,,,
4/3/2007,6/1/2011,1,67.3099975585938,,,,
4/3/2007,7/1/2011,1,67.25,,,,
4/3/2007,8/1/2011,1,67.1900024414063,,,,
4/3/2007,9/1/2011,1,67.129997253418,,,,
4/3/2007,10/1/2011,1,67.0699996948242,,,,
4/3/2007,11/1/2011,1,67.0100021362305,,,,
4/3/2007,12/1/2011,1,66.9499969482422,,,,
4/3/2007,1/1/2012,1,66.9000015258789,,,,
4/3/2007,2/1/2012,1,66.8600006103516,,,,
4/3/2007,3/1/2012,1,66.8199996948242,,,,
4/3/2007,4/1/2012,1,66.7900009155273,,,,
4/3/2007,5/1/2012,1,66.7600021362305,,,,
4/3/2007,6/1/2012,1,66.7300033569336,,,,
4/3/2007,7/1/2012,1,66.6999969482422,,,,
4/3/2007,8/1/2012,1,66.6699981689453,,,,
4/3/2007,9/1/2012,1,66.6399993896484,,,,
4/3/2007,10/1/2012,1,66.6100006103516,,,,
4/3/2007,11/1/2012,1,66.5800018310547,,,,
4/3/2007,12/1/2012,1,66.5500030517578,,,,
4/3/2007,5/1/2007,3,1.83870005607605,,,,
4/3/2007,6/1/2007,3,1.84870004653931,,,,
4/3/2007,7/1/2007,3,1.86819994449615,,,,
4/3/2007,8/1/2007,3,1.89069998264313,,,,
4/3/2007,9/1/2007,3,1.91820001602173,,,,
4/3/2007,10/1/2007,3,1.94969999790192,,,,
4/3/2007,11/1/2007,3,1.98169994354248,,,,
4/3/2007,12/1/2007,3,2.00819993019104,,,,
4/3/2007,1/1/2008,3,2.02519989013672,,,,
4/3/2007,2/1/2008,3,2.03069996833801,,,,
4/3/2007,3/1/2008,3,2.01370000839233,,,,
4/3/2007,4/1/2008,3,1.96969997882843,,,,
4/3/2007,5/1/2008,3,1.92669999599457,,,,
4/3/2007,6/1/2008,3,1.91019999980927,,,,
4/3/2007,7/1/2008,3,1.92120003700256,,,,
4/3/2007,8/1/2008,3,1.93970000743866,,,,
4/3/2007,9/1/2008,3,1.96220004558563,,,,
4/3/2007,10/1/2008,3,1.98619997501373,,,,
4/3/2007,5/1/2007,4,2.01769995689392,2.04299998283386,1.98570001125336,38906,
4/3/2007,6/1/2007,4,2.00819993019104,2.03099989891052,1.98099994659424,16128,
4/3/2007,7/1/2007,4,2.00370001792908,2.01999998092651,1.97790002822876,6230,
4/3/2007,8/1/2007,4,1.99870002269745,1.9970999956131,1.97449994087219,2204,
4/3/2007,9/1/2007,4,1.97870004177094,1.9753999710083,1.95650005340576,1698,
4/3/2007,10/1/2007,4,1.87170004844666,1.86710000038147,1.85000002384186,1051,
4/3/2007,11/1/2007,4,1.83070003986359,1.8286999464035,1.80999994277954,250,
4/3/2007,12/1/2007,4,1.80920004844666,1.80289995670319,1.78999996185303,244,
4/3/2007,1/1/2008,4,1.8157000541687,1.81500005722046,1.81500005722046,122,
4/3/2007,2/1/2008,4,1.8342000246048,0,0,0,
4/3/2007,3/1/2008,4,1.8561999797821,0,0,16,
4/3/2007,4/1/2008,4,1.9646999835968,0,0,0,
4/3/2007,5/1/2008,4,1.9811999797821,0,0,0,
4/3/2007,6/1/2008,4,1.98819994926453,0,0,16,
4/3/2007,7/1/2008,4,1.99020004272461,0,0,0,
4/3/2007,8/1/2008,4,1.98420000076294,0,0,0,
4/3/2007,9/1/2008,4,1.95969998836517,0,0,0,
4/3/2007,10/1/2008,4,1.85119998455048,0,0,0,
4/3/2007,11/1/2008,4,1.8121999502182,0,0,0,
4/3/2007,12/1/2008,4,1.78519999980927,0,0,0,
4/3/2007,1/1/2009,4,1.79120004177094,0,0,0,
4/3/2007,2/1/2009,4,1.8066999912262,0,0,0,
4/3/2007,3/1/2009,4,1.82620000839233,0,0,0,
4/3/2007,4/1/2009,4,1.9242000579834,0,0,0,
4/3/2007,5/1/2009,4,1.94270002841949,0,0,0,
4/3/2007,6/1/2009,4,1.957200050354,0,0,0,
4/3/2007,7/1/2009,4,1.96519994735718,0,0,0,
4/3/2007,8/1/2009,4,1.96519994735718,0,0,0,
4/3/2007,9/1/2009,4,1.94120001792908,0,0,0,
4/3/2007,10/1/2009,4,1.82620000839233,0,0,0,
4/3/2007,11/1/2009,4,1.79120004177094,0,0,0,
4/3/2007,12/1/2009,4,1.76870000362396,0,0,0,
4/3/2007,1/1/2010,4,1.77620005607605,0,0,0,
4/3/2007,2/1/2010,4,1.79620003700256,0,0,0,
4/3/2007,3/1/2010,4,1.81610000133514,0,0,0,
4/3/2007,4/1/2010,4,1.91410005092621,0,0,0,
4/4/2007,5/1/2007,1,64.379997253418,,,,
4/4/2007,6/1/2007,1,66.2900009155274,,,,
4/4/2007,7/1/2007,1,67.4800033569336,,,,
4/4/2007,8/1/2007,1,68.3300018310547,,,,
4/4/2007,9/1/2007,1,68.9599990844727,,,,
4/4/2007,10/1/2007,1,69.4499969482422,,,,
4/4/2007,11/1/2007,1,69.7799987792969,,,,
4/4/2007,12/1/2007,1,70.0599975585938,,,,
4/4/2007,1/1/2008,1,70.2699966430664,,,,
4/4/2007,2/1/2008,1,70.4000015258789,,,,
4/4/2007,3/1/2008,1,70.5,,,,
4/4/2007,4/1/2008,1,70.5800018310547,,,,
4/4/2007,5/1/2008,1,70.6399993896484,,,,
4/4/2007,6/1/2008,1,70.6999969482422,,,,
4/4/2007,7/1/2008,1,70.7099990844727,,,,
4/4/2007,8/1/2008,1,70.7200012207031,,,,
4/4/2007,9/1/2008,1,70.7099990844727,,,,
4/4/2007,10/1/2008,1,70.6900024414063,,,,
4/4/2007,11/1/2008,1,70.6699981689453,,,,
4/4/2007,12/1/2008,1,70.6500015258789,,,,
4/4/2007,1/1/2009,1,70.620002746582,,,,
4/4/2007,2/1/2009,1,70.5699996948242,,,,
4/4/2007,3/1/2009,1,70.5199966430664,,,,
4/4/2007,4/1/2009,1,70.4599990844727,,,,
4/4/2007,5/1/2009,1,70.3600006103516,,,,
4/4/2007,6/1/2009,1,70.2600021362305,,,,
4/4/2007,7/1/2009,1,70.1500015258789,,,,
4/4/2007,8/1/2009,1,70.0400009155274,,,,
4/4/2007,9/1/2009,1,69.9300003051758,,,,
4/4/2007,10/1/2009,1,69.8199996948242,,,,
4/4/2007,11/1/2009,1,69.7099990844727,,,,
4/4/2007,12/1/2009,1,69.5999984741211,,,,
4/4/2007,1/1/2010,1,69.4800033569336,,,,
4/4/2007,2/1/2010,1,69.3600006103516,,,,
4/4/2007,3/1/2010,1,69.2399978637695,,,,
4/4/2007,4/1/2010,1,69.120002746582,,,,
4/4/2007,5/1/2010,1,69,,,,
4/4/2007,6/1/2010,1,68.8899993896484,,,,
4/4/2007,7/1/2010,1,68.7799987792969,,,,
4/4/2007,8/1/2010,1,68.6699981689453,,,,
4/4/2007,9/1/2010,1,68.5599975585938,,,,
4/4/2007,10/1/2010,1,68.4499969482422,,,,
4/4/2007,11/1/2010,1,68.3499984741211,,,,
4/4/2007,12/1/2010,1,68.25,,,,
4/4/2007,1/1/2011,1,68.1999969482422,,,,
4/4/2007,2/1/2011,1,68.1500015258789,,,,
4/4/2007,3/1/2011,1,68.0899963378906,,,,
4/4/2007,4/1/2011,1,68.0299987792969,,,,
4/4/2007,5/1/2011,1,67.9700012207031,,,,
4/4/2007,6/1/2011,1,67.9100036621094,,,,
4/4/2007,7/1/2011,1,67.8499984741211,,,,
4/4/2007,8/1/2011,1,67.7900009155273,,,,
4/4/2007,9/1/2011,1,67.7300033569336,,,,
4/4/2007,10/1/2011,1,67.6699981689453,,,,
4/4/2007,11/1/2011,1,67.6100006103516,,,,
4/4/2007,12/1/2011,1,67.5500030517578,,,,
4/4/2007,1/1/2012,1,67.5,,,,
4/4/2007,2/1/2012,1,67.4599990844727,,,,
4/4/2007,3/1/2012,1,67.4199981689453,,,,
4/4/2007,4/1/2012,1,67.3899993896484,,,,
4/4/2007,5/1/2012,1,67.3600006103516,,,,
4/4/2007,6/1/2012,1,67.3300018310547,,,,
4/4/2007,7/1/2012,1,67.3000030517578,,,,
4/4/2007,8/1/2012,1,67.2699966430664,,,,
4/4/2007,9/1/2012,1,67.2399978637695,,,,
4/4/2007,10/1/2012,1,67.2099990844727,,,,
4/4/2007,11/1/2012,1,67.1800003051758,,,,
4/4/2007,12/1/2012,1,67.1500015258789,,,,
4/4/2007,5/1/2007,3,1.86440002918243,,,,
4/4/2007,6/1/2007,3,1.87440001964569,,,,
4/4/2007,7/1/2007,3,1.89339995384216,,,,
4/4/2007,8/1/2007,3,1.91489994525909,,,,
4/4/2007,9/1/2007,3,1.94140005111694,,,,
4/4/2007,10/1/2007,3,1.97140002250671,,,,
4/4/2007,11/1/2007,3,2.00289988517761,,,,
4/4/2007,12/1/2007,3,2.0288999080658,,,,
4/4/2007,1/1/2008,3,2.0453999042511,,,,
4/4/2007,2/1/2008,3,2.05040001869202,,,,
4/4/2007,3/1/2008,3,2.03290009498596,,,,
4/4/2007,4/1/2008,3,1.98889994621277,,,,
4/4/2007,5/1/2008,3,1.94589996337891,,,,
4/4/2007,6/1/2008,3,1.9293999671936,,,,
4/4/2007,7/1/2008,3,1.9404000043869,,,,
4/4/2007,8/1/2008,3,1.958899974823,,,,
4/4/2007,9/1/2008,3,1.98140001296997,,,,
4/4/2007,10/1/2008,3,2.00539994239807,,,,
4/4/2007,5/1/2007,4,2.10540008544922,2.10999989509583,1.99890005588532,60043,
4/4/2007,6/1/2007,4,2.07540011405945,2.08100008964539,1.9860999584198,25913,
4/4/2007,7/1/2007,4,2.05739998817444,2.06480002403259,1.9811999797821,9332,
4/4/2007,8/1/2007,4,2.04390001296997,2.05029988288879,1.9753999710083,3445,
4/4/2007,9/1/2007,4,2.01889991760254,2.01920008659363,1.9559999704361,1904,
4/4/2007,10/1/2007,4,1.90639996528626,1.90499997138977,1.85769999027252,933,
4/4/2007,11/1/2007,4,1.86389994621277,1.86150002479553,1.80999994277954,374,
4/4/2007,12/1/2007,4,1.83990001678467,1.8400000333786,1.79139995574951,147,
4/4/2007,1/1/2008,4,1.84539997577667,1.81649994850159,1.81649994850159,6,
4/4/2007,2/1/2008,4,1.86389994621277,0,0,0,
4/4/2007,3/1/2008,4,1.88590002059937,0,0,0,
4/4/2007,4/1/2008,4,1.99440002441406,0,0,225,
4/4/2007,5/1/2008,4,2.01090002059937,0,0,0,
4/4/2007,6/1/2008,4,2.01789999008179,0,0,0,
4/4/2007,7/1/2008,4,2.01990008354187,0,0,0,
4/4/2007,8/1/2008,4,2.0139000415802,0,0,0,
4/4/2007,9/1/2008,4,1.98940002918243,0,0,0,
4/4/2007,10/1/2008,4,1.88090002536774,0,0,0,
4/4/2007,11/1/2008,4,1.84189999103546,0,0,0,
4/4/2007,12/1/2008,4,1.81490004062653,0,0,0,
4/4/2007,1/1/2009,4,1.82089996337891,0,0,0,
4/4/2007,2/1/2009,4,1.83640003204346,0,0,0,
4/4/2007,3/1/2009,4,1.85590004920959,0,0,0,
4/4/2007,4/1/2009,4,1.95389997959137,0,0,0,
4/4/2007,5/1/2009,4,1.97239995002747,0,0,0,
4/4/2007,6/1/2009,4,1.98689997196198,0,0,0,
4/4/2007,7/1/2009,4,1.99489998817444,0,0,0,
4/4/2007,8/1/2009,4,1.99489998817444,0,0,0,
4/4/2007,9/1/2009,4,1.97090005874634,0,0,0,
4/4/2007,10/1/2009,4,1.85590004920959,0,0,0,
4/4/2007,11/1/2009,4,1.82089996337891,0,0,0,
4/4/2007,12/1/2009,4,1.79840004444122,0,0,0,
4/4/2007,1/1/2010,4,1.80589997768402,0,0,0,
4/4/2007,2/1/2010,4,1.82589995861053,0,0,0,
4/4/2007,3/1/2010,4,1.8458000421524,0,0,0,
4/4/2007,4/1/2010,4,1.94379997253418,0,0,0,
4/5/2007,6/1/2007,1,66.370002746582,,,,
4/5/2007,7/1/2007,1,67.6900024414063,,,,
4/5/2007,8/1/2007,1,68.5500030517578,,,,
4/5/2007,9/1/2007,1,69.1900024414062,,,,
4/5/2007,10/1/2007,1,69.6800003051758,,,,
4/5/2007,11/1/2007,1,70.0299987792969,,,,
4/5/2007,12/1/2007,1,70.3099975585937,,,,
4/5/2007,1/1/2008,1,70.5400009155273,,,,
4/5/2007,2/1/2008,1,70.6800003051758,,,,
4/5/2007,3/1/2008,1,70.7900009155273,,,,
4/5/2007,4/1/2008,1,70.879997253418,,,,
4/5/2007,5/1/2008,1,70.9499969482422,,,,
4/5/2007,6/1/2008,1,71.0100021362305,,,,
4/5/2007,7/1/2008,1,71.0299987792969,,,,
4/5/2007,8/1/2008,1,71.0400009155273,,,,
4/5/2007,9/1/2008,1,71.0400009155273,,,,
4/5/2007,10/1/2008,1,71.0299987792969,,,,
4/5/2007,11/1/2008,1,71.0199966430664,,,,
4/5/2007,12/1/2008,1,71.0100021362305,,,,
4/5/2007,1/1/2009,1,70.9899978637695,,,,
4/5/2007,2/1/2009,1,70.9599990844727,,,,
4/5/2007,3/1/2009,1,70.9199981689453,,,,
4/5/2007,4/1/2009,1,70.870002746582,,,,
4/5/2007,5/1/2009,1,70.7799987792969,,,,
4/5/2007,6/1/2009,1,70.6900024414063,,,,
4/5/2007,7/1/2009,1,70.5899963378906,,,,
4/5/2007,8/1/2009,1,70.4899978637695,,,,
4/5/2007,9/1/2009,1,70.3899993896484,,,,
4/5/2007,10/1/2009,1,70.2799987792969,,,,
4/5/2007,11/1/2009,1,70.1699981689453,,,,
4/5/2007,12/1/2009,1,70.0599975585938,,,,
4/5/2007,1/1/2010,1,69.9400024414063,,,,
4/5/2007,2/1/2010,1,69.8199996948242,,,,
4/5/2007,3/1/2010,1,69.6999969482422,,,,
4/5/2007,4/1/2010,1,69.5800018310547,,,,
4/5/2007,5/1/2010,1,69.4599990844727,,,,
4/5/2007,6/1/2010,1,69.3499984741211,,,,
4/5/2007,7/1/2010,1,69.2399978637695,,,,
4/5/2007,8/1/2010,1,69.129997253418,,,,
4/5/2007,9/1/2010,1,69.0199966430664,,,,
4/5/2007,10/1/2010,1,68.9100036621094,,,,
4/5/2007,11/1/2010,1,68.8099975585938,,,,
4/5/2007,12/1/2010,1,68.7099990844727,,,,
4/5/2007,1/1/2011,1,68.6500015258789,,,,
4/5/2007,2/1/2011,1,68.5899963378906,,,,
4/5/2007,3/1/2011,1,68.5299987792969,,,,
4/5/2007,4/1/2011,1,68.4700012207031,,,,
4/5/2007,5/1/2011,1,68.4100036621094,,,,
4/5/2007,6/1/2011,1,68.3399963378906,,,,
4/5/2007,7/1/2011,1,68.2699966430664,,,,
4/5/2007,8/1/2011,1,68.1999969482422,,,,
4/5/2007,9/1/2011,1,68.1399993896484,,,,
4/5/2007,10/1/2011,1,68.0800018310547,,,,
4/5/2007,11/1/2011,1,68.0199966430664,,,,
4/5/2007,12/1/2011,1,67.9599990844727,,,,
4/5/2007,1/1/2012,1,67.9100036621094,,,,
4/5/2007,2/1/2012,1,67.870002746582,,,,
4/5/2007,3/1/2012,1,67.8300018310547,,,,
4/5/2007,4/1/2012,1,67.8000030517578,,,,
4/5/2007,5/1/2012,1,67.7699966430664,,,,
4/5/2007,6/1/2012,1,67.7399978637695,,,,
4/5/2007,7/1/2012,1,67.7099990844727,,,,
4/5/2007,8/1/2012,1,67.6800003051758,,,,
4/5/2007,9/1/2012,1,67.6500015258789,,,,
4/5/2007,10/1/2012,1,67.620002746582,,,,
4/5/2007,11/1/2012,1,67.5899963378906,,,,
4/5/2007,12/1/2012,1,67.5599975585938,,,,
4/5/2007,5/1/2007,1,64.2799987792969,64.9400024414063,63.5999984741211,203939,
4/5/2007,5/1/2007,3,1.86090004444122,,,,
4/5/2007,6/1/2007,3,1.87290000915527,,,,
4/5/2007,7/1/2007,3,1.89489996433258,,,,
4/5/2007,8/1/2007,3,1.91789996623993,,,,
4/5/2007,9/1/2007,3,1.94490003585815,,,,
4/5/2007,10/1/2007,3,1.97490000724792,,,,
4/5/2007,11/1/2007,3,2.0064001083374,,,,
4/5/2007,12/1/2007,3,2.03239989280701,,,,
4/5/2007,1/1/2008,3,2.04889988899231,,,,
4/5/2007,2/1/2008,3,2.05390000343323,,,,
4/5/2007,3/1/2008,3,2.03690004348755,,,,
4/5/2007,4/1/2008,3,1.99339997768402,,,,
4/5/2007,5/1/2008,3,1.95089995861053,,,,
4/5/2007,6/1/2008,3,1.9349000453949,,,,
4/5/2007,7/1/2008,3,1.94589996337891,,,,
4/5/2007,8/1/2008,3,1.96440005302429,,,,
4/5/2007,9/1/2008,3,1.98689997196198,,,,
4/5/2007,10/1/2008,3,2.01090002059937,,,,
4/5/2007,5/1/2007,4,2.12879991531372,2.13299989700317,2.09249997138977,45762,
4/5/2007,6/1/2007,4,2.0978000164032,2.09689998626709,2.06539988517761,19080,
4/5/2007,7/1/2007,4,2.0813000202179,2.07850003242493,2.04999995231628,8551,
4/5/2007,8/1/2007,4,2.06579995155334,2.06240010261536,2.0346999168396,5434,
4/5/2007,9/1/2007,4,2.03880000114441,2.03600001335144,2.00830006599426,4755,
4/5/2007,10/1/2007,4,1.92229998111725,1.9099999666214,1.89999997615814,1518,
4/5/2007,11/1/2007,4,1.87880003452301,1.875,1.85000002384186,322,
4/5/2007,12/1/2007,4,1.85479998588562,1.85099995136261,1.83959996700287,185,
4/5/2007,1/1/2008,4,1.8588000535965,0,0,13,
4/5/2007,2/1/2008,4,1.87730002403259,0,0,0,
4/5/2007,3/1/2008,4,1.8992999792099,0,0,0,
4/5/2007,4/1/2008,4,2.00780010223389,0,0,250,
4/5/2007,5/1/2008,4,2.02430009841919,0,0,0,
4/5/2007,6/1/2008,4,2.03130006790161,0,0,0,
4/5/2007,7/1/2008,4,2.03329992294312,0,0,0,
4/5/2007,8/1/2008,4,2.02729988098145,0,0,0,
4/5/2007,9/1/2008,4,2.00279998779297,0,0,0,
4/5/2007,10/1/2008,4,1.89429998397827,0,0,0,
4/5/2007,11/1/2008,4,1.855299949646,0,0,0,
4/5/2007,12/1/2008,4,1.82829999923706,0,0,0,
4/5/2007,1/1/2009,4,1.83430004119873,0,0,0,
4/5/2007,2/1/2009,4,1.84979999065399,0,0,0,
4/5/2007,3/1/2009,4,1.86930000782013,0,0,0,
4/5/2007,4/1/2009,4,1.96730005741119,0,0,0,
4/5/2007,5/1/2009,4,1.98580002784729,0,0,0,
4/5/2007,6/1/2009,4,2.00029993057251,0,0,0,
4/5/2007,7/1/2009,4,2.00830006599426,0,0,0,
4/5/2007,8/1/2009,4,2.00830006599426,0,0,0,
4/5/2007,9/1/2009,4,1.98430001735687,0,0,0,
4/5/2007,10/1/2009,4,1.86930000782013,0,0,0,
4/5/2007,11/1/2009,4,1.83430004119873,0,0,0,
4/5/2007,12/1/2009,4,1.81180000305176,0,0,0,
4/5/2007,1/1/2010,4,1.81930005550385,0,0,0,
4/5/2007,2/1/2010,4,1.83930003643036,0,0,0,
4/5/2007,3/1/2010,4,1.85920000076294,0,0,0,
4/5/2007,4/1/2010,4,1.957200050354,0,0,0,
4/9/2007,7/1/2007,1,66.120002746582,,,,
4/9/2007,8/1/2007,1,67.120002746582,,,,
4/9/2007,9/1/2007,1,67.8099975585937,,,,
4/9/2007,10/1/2007,1,68.3499984741211,,,,
4/9/2007,11/1/2007,1,68.7300033569336,,,,
4/9/2007,12/1/2007,1,69.0400009155273,,,,
4/9/2007,1/1/2008,1,69.3000030517578,,,,
4/9/2007,2/1/2008,1,69.4800033569336,,,,
4/9/2007,3/1/2008,1,69.629997253418,,,,
4/9/2007,4/1/2008,1,69.75,,,,
4/9/2007,5/1/2008,1,69.8499984741211,,,,
4/9/2007,6/1/2008,1,69.9400024414063,,,,
4/9/2007,7/1/2008,1,69.9800033569336,,,,
4/9/2007,8/1/2008,1,70.0100021362305,,,,
4/9/2007,9/1/2008,1,70.0299987792969,,,,
4/9/2007,10/1/2008,1,70.0400009155274,,,,
4/9/2007,11/1/2008,1,70.0500030517578,,,,
4/9/2007,12/1/2008,1,70.0599975585938,,,,
4/9/2007,1/1/2009,1,70.0599975585938,,,,
4/9/2007,2/1/2009,1,70.0400009155274,,,,
4/9/2007,3/1/2009,1,70.0100021362305,,,,
4/9/2007,4/1/2009,1,69.9700012207031,,,,
4/9/2007,5/1/2009,1,69.8899993896484,,,,
4/9/2007,6/1/2009,1,69.8099975585938,,,,
4/9/2007,7/1/2009,1,69.7200012207031,,,,
4/9/2007,8/1/2009,1,69.629997253418,,,,
4/9/2007,9/1/2009,1,69.5400009155273,,,,
4/9/2007,10/1/2009,1,69.4400024414063,,,,
4/9/2007,11/1/2009,1,69.3399963378906,,,,
4/9/2007,12/1/2009,1,69.2399978637695,,,,
4/9/2007,1/1/2010,1,69.1399993896484,,,,
4/9/2007,2/1/2010,1,69.0400009155273,,,,
4/9/2007,3/1/2010,1,68.9400024414063,,,,
4/9/2007,4/1/2010,1,68.8399963378906,,,,
4/9/2007,5/1/2010,1,68.7399978637695,,,,
4/9/2007,6/1/2010,1,68.6399993896484,,,,
4/9/2007,7/1/2010,1,68.5400009155273,,,,
4/9/2007,8/1/2010,1,68.4499969482422,,,,
4/9/2007,9/1/2010,1,68.3600006103516,,,,
4/9/2007,10/1/2010,1,68.2699966430664,,,,
4/9/2007,11/1/2010,1,68.1800003051758,,,,
4/9/2007,12/1/2010,1,68.0899963378906,,,,
4/9/2007,1/1/2011,1,68.0299987792969,,,,
4/9/2007,2/1/2011,1,67.9700012207031,,,,
4/9/2007,3/1/2011,1,67.9100036621094,,,,
4/9/2007,4/1/2011,1,67.8499984741211,,,,
4/9/2007,5/1/2011,1,67.7900009155273,,,,
4/9/2007,6/1/2011,1,67.7300033569336,,,,
4/9/2007,7/1/2011,1,67.6699981689453,,,,
4/9/2007,8/1/2011,1,67.6100006103516,,,,
4/9/2007,9/1/2011,1,67.5500030517578,,,,
4/9/2007,10/1/2011,1,67.4899978637695,,,,
4/9/2007,11/1/2011,1,67.4300003051758,,,,
4/9/2007,12/1/2011,1,67.370002746582,,,,
4/9/2007,1/1/2012,1,67.3199996948242,,,,
4/9/2007,2/1/2012,1,67.2799987792969,,,,
4/9/2007,3/1/2012,1,67.2399978637695,,,,
4/9/2007,4/1/2012,1,67.2099990844727,,,,
4/9/2007,5/1/2012,1,67.1800003051758,,,,
4/9/2007,6/1/2012,1,67.1500015258789,,,,
4/9/2007,7/1/2012,1,67.120002746582,,,,
4/9/2007,8/1/2012,1,67.0899963378906,,,,
4/9/2007,9/1/2012,1,67.0599975585938,,,,
4/9/2007,10/1/2012,1,67.0299987792969,,,,
4/9/2007,11/1/2012,1,67,,,,
4/9/2007,12/1/2012,1,66.9700012207031,,,,
4/9/2007,5/1/2007,1,61.5099983215332,64.3600006103516,61.3499984741211,274016,
4/9/2007,6/1/2007,1,64.3099975585938,66.5500030517578,64.1500015258789,195039,
4/9/2007,5/1/2007,3,1.8157000541687,,,,
4/9/2007,6/1/2007,3,1.83019995689392,,,,
4/9/2007,7/1/2007,3,1.85520005226135,,,,
4/9/2007,8/1/2007,3,1.87919998168945,,,,
4/9/2007,9/1/2007,3,1.90670001506805,,,,
4/9/2007,10/1/2007,3,1.93669998645782,,,,
4/9/2007,11/1/2007,3,1.96819996833801,,,,
4/9/2007,12/1/2007,3,1.99469995498657,,,,
4/9/2007,1/1/2008,3,2.01119995117187,,,,
4/9/2007,2/1/2008,3,2.01670002937317,,,,
4/9/2007,3/1/2008,3,2.00020003318787,,,,
4/9/2007,4/1/2008,3,1.957200050354,,,,
4/9/2007,5/1/2008,3,1.91519999504089,,,,
4/9/2007,6/1/2008,3,1.89970004558563,,,,
4/9/2007,7/1/2008,3,1.91069996356964,,,,
4/9/2007,8/1/2008,3,1.92920005321503,,,,
4/9/2007,9/1/2008,3,1.95169997215271,,,,
4/9/2007,10/1/2008,3,1.9757000207901,,,,
4/9/2007,5/1/2007,4,2.0945999622345,2.15549993515015,2.08459997177124,46366,
4/9/2007,6/1/2007,4,2.06080007553101,2.11849999427795,2.0550000667572,23124,
4/9/2007,7/1/2007,4,2.04579997062683,2.09800004959106,2.04360008239746,9197,
4/9/2007,8/1/2007,4,2.03029990196228,2.07599997520447,2.03099989891052,2901,
4/9/2007,9/1/2007,4,2.00279998779297,2.04500007629395,2.00349998474121,1872,
4/9/2007,10/1/2007,4,1.88380002975464,1.92799997329712,1.89760005474091,684,
4/9/2007,11/1/2007,4,1.83780002593994,1.88499999046326,1.86000001430511,282,
4/9/2007,12/1/2007,4,1.81330001354218,1.85969996452332,1.81019997596741,680,
4/9/2007,1/1/2008,4,1.81729996204376,0,0,275,
4/9/2007,2/1/2008,4,1.83580005168915,0,0,0,
4/9/2007,3/1/2008,4,1.85780000686646,0,0,0,
4/9/2007,4/1/2008,4,1.96630001068115,0,0,50,
4/9/2007,5/1/2008,4,1.98280000686646,0,0,0,
4/9/2007,6/1/2008,4,1.98979997634888,0,0,0,
4/9/2007,7/1/2008,4,1.99179995059967,0,0,0,
4/9/2007,8/1/2008,4,1.98580002784729,0,0,0,
4/9/2007,9/1/2008,4,1.96130001544952,0,0,0,
4/9/2007,10/1/2008,4,1.85280001163483,0,0,0,
4/9/2007,11/1/2008,4,1.81379997730255,0,0,0,
4/9/2007,12/1/2008,4,1.78680002689362,0,0,0,
4/9/2007,1/1/2009,4,1.792799949646,0,0,0,
4/9/2007,2/1/2009,4,1.80830001831055,0,0,0,
4/9/2007,3/1/2009,4,1.82780003547668,0,0,0,
4/9/2007,4/1/2009,4,1.92579996585846,0,0,0,
4/9/2007,5/1/2009,4,1.94430005550385,0,0,0,
4/9/2007,6/1/2009,4,1.95879995822907,0,0,0,
4/9/2007,7/1/2009,4,1.96679997444153,0,0,0,
4/9/2007,8/1/2009,4,1.96679997444153,0,0,0,
4/9/2007,9/1/2009,4,1.94280004501343,0,0,0,
4/9/2007,10/1/2009,4,1.82780003547668,0,0,0,
4/9/2007,11/1/2009,4,1.792799949646,0,0,0,
4/9/2007,12/1/2009,4,1.77030003070831,0,0,0,
4/9/2007,1/1/2010,4,1.77779996395111,0,0,0,
4/9/2007,2/1/2010,4,1.79779994487762,0,0,0,
4/9/2007,3/1/2010,4,1.81770002841949,0,0,0,
4/9/2007,4/1/2010,4,1.91569995880127,0,0,0,
4/10/2007,6/1/2007,1,64.879997253418,,,,
4/10/2007,7/1/2007,1,66.6699981689453,,,,
4/10/2007,8/1/2007,1,67.6699981689453,,,,
4/10/2007,9/1/2007,1,68.4300003051758,,,,
4/10/2007,10/1/2007,1,69,,,,
4/10/2007,11/1/2007,1,69.4000015258789,,,,
4/10/2007,12/1/2007,1,69.7200012207031,,,,
4/10/2007,1/1/2008,1,70,,,,
4/10/2007,2/1/2008,1,70.1999969482422,,,,
4/10/2007,3/1/2008,1,70.379997253418,,,,
4/10/2007,4/1/2008,1,70.5199966430664,,,,
4/10/2007,5/1/2008,1,70.6399993896484,,,,
4/10/2007,6/1/2008,1,70.75,,,,
4/10/2007,7/1/2008,1,70.8099975585938,,,,
4/10/2007,8/1/2008,1,70.8499984741211,,,,
4/10/2007,9/1/2008,1,70.879997253418,,,,
4/10/2007,10/1/2008,1,70.9000015258789,,,,
4/10/2007,11/1/2008,1,70.9199981689453,,,,
4/10/2007,12/1/2008,1,70.9400024414063,,,,
4/10/2007,1/1/2009,1,70.9300003051758,,,,
4/10/2007,2/1/2009,1,70.9000015258789,,,,
4/10/2007,3/1/2009,1,70.8600006103516,,,,
4/10/2007,4/1/2009,1,70.8099975585938,,,,
4/10/2007,5/1/2009,1,70.7200012207031,,,,
4/10/2007,6/1/2009,1,70.6399993896484,,,,
4/10/2007,7/1/2009,1,70.5599975585938,,,,
4/10/2007,8/1/2009,1,70.4800033569336,,,,
4/10/2007,9/1/2009,1,70.4000015258789,,,,
4/10/2007,10/1/2009,1,70.3099975585937,,,,
4/10/2007,11/1/2009,1,70.2200012207031,,,,
4/10/2007,12/1/2009,1,70.120002746582,,,,
4/10/2007,1/1/2010,1,70.0199966430664,,,,
4/10/2007,2/1/2010,1,69.9199981689453,,,,
4/10/2007,3/1/2010,1,69.8199996948242,,,,
4/10/2007,4/1/2010,1,69.7200012207031,,,,
4/10/2007,5/1/2010,1,69.620002746582,,,,
4/10/2007,6/1/2010,1,69.5199966430664,,,,
4/10/2007,7/1/2010,1,69.4199981689453,,,,
4/10/2007,8/1/2010,1,69.3300018310547,,,,
4/10/2007,9/1/2010,1,69.2399978637695,,,,
4/10/2007,10/1/2010,1,69.1500015258789,,,,
4/10/2007,11/1/2010,1,69.0599975585937,,,,
4/10/2007,12/1/2010,1,68.9700012207031,,,,
4/10/2007,1/1/2011,1,68.9100036621094,,,,
4/10/2007,2/1/2011,1,68.8499984741211,,,,
4/10/2007,3/1/2011,1,68.7900009155274,,,,
4/10/2007,4/1/2011,1,68.7300033569336,,,,
4/10/2007,5/1/2011,1,68.6699981689453,,,,
4/10/2007,6/1/2011,1,68.6100006103516,,,,
4/10/2007,7/1/2011,1,68.5500030517578,,,,
4/10/2007,8/1/2011,1,68.4899978637695,,,,
4/10/2007,9/1/2011,1,68.4300003051758,,,,
4/10/2007,10/1/2011,1,68.370002746582,,,,
4/10/2007,11/1/2011,1,68.3099975585938,,,,
4/10/2007,12/1/2011,1,68.25,,,,
4/10/2007,1/1/2012,1,68.1999969482422,,,,
4/10/2007,2/1/2012,1,68.1600036621094,,,,
4/10/2007,3/1/2012,1,68.120002746582,,,,
4/10/2007,4/1/2012,1,68.0899963378906,,,,
4/10/2007,5/1/2012,1,68.0599975585938,,,,
4/10/2007,6/1/2012,1,68.0299987792969,,,,
4/10/2007,7/1/2012,1,68,,,,
4/10/2007,8/1/2012,1,67.9700012207031,,,,
4/10/2007,9/1/2012,1,67.9400024414062,,,,
4/10/2007,10/1/2012,1,67.9100036621094,,,,
4/10/2007,11/1/2012,1,67.879997253418,,,,
4/10/2007,12/1/2012,1,67.8499984741211,,,,
4/10/2007,5/1/2007,1,61.8899993896484,62.2799987792969,61.3499984741211,241522,
4/10/2007,7/1/2007,3,1.89260005950928,,,,
4/10/2007,8/1/2007,3,1.916100025177,,,,
4/10/2007,9/1/2007,3,1.94309997558594,,,,
4/10/2007,10/1/2007,3,1.97210001945496,,,,
4/10/2007,11/1/2007,3,2.0025999546051,,,,
4/10/2007,12/1/2007,3,2.02810001373291,,,,
4/10/2007,1/1/2008,3,2.04460000991821,,,,
4/10/2007,2/1/2008,3,2.04959988594055,,,,
4/10/2007,3/1/2008,3,2.0320999622345,,,,
4/10/2007,4/1/2008,3,1.98860001564026,,,,
4/10/2007,5/1/2008,3,1.94609999656677,,,,
4/10/2007,6/1/2008,3,1.92960000038147,,,,
4/10/2007,7/1/2008,3,1.94060003757477,,,,
4/10/2007,8/1/2008,3,1.95910000801086,,,,
4/10/2007,9/1/2008,3,1.98160004615784,,,,
4/10/2007,10/1/2008,3,2.00559997558594,,,,
4/10/2007,5/1/2007,3,1.85609996318817,1.86500000953674,1.81710004806519,33206,
4/10/2007,6/1/2007,3,1.86810004711151,1.87619996070862,1.83280003070831,24180,
4/10/2007,5/1/2007,4,2.12299990653992,2.13199996948242,2.09699988365173,40111,
4/10/2007,6/1/2007,4,2.08520007133484,2.09249997138977,2.06450009346008,26260,
4/10/2007,7/1/2007,4,2.07119989395142,2.07500004768372,2.05150008201599,10503,
4/10/2007,8/1/2007,4,2.05620002746582,2.05890011787415,2.04189991950989,5658,
4/10/2007,9/1/2007,4,2.02819991111755,2.03150010108948,2.01360011100769,2241,
4/10/2007,10/1/2007,4,1.90919995307922,1.90929996967316,1.90769994258881,730,
4/10/2007,11/1/2007,4,1.86269998550415,1.8639999628067,1.85199999809265,539,
4/10/2007,12/1/2007,4,1.83819997310638,1.83630001544952,1.82700002193451,371,
4/10/2007,1/1/2008,4,1.84220004081726,1.84650003910065,1.83749997615814,100,
4/10/2007,2/1/2008,4,1.86070001125336,0,0,0,
4/10/2007,3/1/2008,4,1.88269996643066,0,0,0,
4/10/2007,4/1/2008,4,1.99119997024536,0,0,50,
4/10/2007,5/1/2008,4,2.00769996643066,0,0,0,
4/10/2007,6/1/2008,4,2.01469993591309,0,0,0,
4/10/2007,7/1/2008,4,2.01570010185242,0,0,0,
4/10/2007,8/1/2008,4,2.00869989395142,0,0,0,
4/10/2007,9/1/2008,4,1.98269999027252,0,0,0,
4/10/2007,10/1/2008,4,1.87269997596741,0,0,0,
4/10/2007,11/1/2008,4,1.83369994163513,0,0,0,
4/10/2007,12/1/2008,4,1.8066999912262,0,0,0,
4/10/2007,1/1/2009,4,1.81270003318787,0,0,0,
4/10/2007,2/1/2009,4,1.82819998264313,0,0,0,
4/10/2007,3/1/2009,4,1.84769999980927,0,0,0,
4/10/2007,4/1/2009,4,1.94570004940033,0,0,0,
4/10/2007,5/1/2009,4,1.96420001983643,0,0,0,
4/10/2007,6/1/2009,4,1.97870004177094,0,0,0,
4/10/2007,7/1/2009,4,1.9867000579834,0,0,0,
4/10/2007,8/1/2009,4,1.9867000579834,0,0,0,
4/10/2007,9/1/2009,4,1.96270000934601,0,0,0,
4/10/2007,10/1/2009,4,1.84769999980927,0,0,0,
4/10/2007,11/1/2009,4,1.81270003318787,0,0,0,
4/10/2007,12/1/2009,4,1.79019999504089,0,0,0,
4/10/2007,1/1/2010,4,1.79770004749298,0,0,0,
4/10/2007,2/1/2010,4,1.81770002841949,0,0,0,
4/10/2007,3/1/2010,4,1.83759999275208,0,0,0,
4/10/2007,4/1/2010,4,1.93560004234314,0,0,0,
4/11/2007,5/1/2007,1,62.0099983215332,,,,
4/11/2007,6/1/2007,1,64.8399963378906,,,,
4/11/2007,7/1/2007,1,66.5,,,,
4/11/2007,8/1/2007,1,67.4700012207031,,,,
4/11/2007,9/1/2007,1,68.1800003051758,,,,
4/11/2007,10/1/2007,1,68.75,,,,
4/11/2007,11/1/2007,1,69.1800003051758,,,,
4/11/2007,12/1/2007,1,69.5199966430664,,,,
4/11/2007,1/1/2008,1,69.8099975585938,,,,
4/11/2007,2/1/2008,1,70.0299987792969,,,,
4/11/2007,3/1/2008,1,70.2300033569336,,,,
4/11/2007,4/1/2008,1,70.379997253418,,,,
4/11/2007,5/1/2008,1,70.5100021362305,,,,
4/11/2007,6/1/2008,1,70.629997253418,,,,
4/11/2007,7/1/2008,1,70.6999969482422,,,,
4/11/2007,8/1/2008,1,70.7399978637695,,,,
4/11/2007,9/1/2008,1,70.7699966430664,,,,
4/11/2007,10/1/2008,1,70.7900009155273,,,,
4/11/2007,11/1/2008,1,70.8099975585938,,,,
4/11/2007,12/1/2008,1,70.8300018310547,,,,
4/11/2007,1/1/2009,1,70.8199996948242,,,,
4/11/2007,2/1/2009,1,70.7900009155273,,,,
4/11/2007,3/1/2009,1,70.75,,,,
4/11/2007,4/1/2009,1,70.6999969482422,,,,
4/11/2007,5/1/2009,1,70.6100006103516,,,,
4/11/2007,6/1/2009,1,70.5299987792969,,,,
4/11/2007,7/1/2009,1,70.4499969482422,,,,
4/11/2007,8/1/2009,1,70.370002746582,,,,
4/11/2007,9/1/2009,1,70.2900009155273,,,,
4/11/2007,10/1/2009,1,70.1999969482422,,,,
4/11/2007,11/1/2009,1,70.1100006103516,,,,
4/11/2007,12/1/2009,1,70.0100021362305,,,,
4/11/2007,1/1/2010,1,69.9100036621094,,,,
4/11/2007,2/1/2010,1,69.8099975585938,,,,
4/11/2007,3/1/2010,1,69.7099990844727,,,,
4/11/2007,4/1/2010,1,69.6100006103516,,,,
4/11/2007,5/1/2010,1,69.5100021362305,,,,
4/11/2007,6/1/2010,1,69.4100036621094,,,,
4/11/2007,7/1/2010,1,69.3099975585938,,,,
4/11/2007,8/1/2010,1,69.2200012207031,,,,
4/11/2007,9/1/2010,1,69.129997253418,,,,
4/11/2007,10/1/2010,1,69.0400009155273,,,,
4/11/2007,11/1/2010,1,68.9499969482422,,,,
4/11/2007,12/1/2010,1,68.8600006103516,,,,
4/11/2007,1/1/2011,1,68.8000030517578,,,,
4/11/2007,2/1/2011,1,68.7399978637695,,,,
4/11/2007,3/1/2011,1,68.6800003051758,,,,
4/11/2007,4/1/2011,1,68.620002746582,,,,
4/11/2007,5/1/2011,1,68.5599975585938,,,,
4/11/2007,6/1/2011,1,68.5,,,,
4/11/2007,7/1/2011,1,68.4400024414063,,,,
4/11/2007,8/1/2011,1,68.379997253418,,,,
4/11/2007,9/1/2011,1,68.3199996948242,,,,
4/11/2007,10/1/2011,1,68.2600021362305,,,,
4/11/2007,11/1/2011,1,68.1999969482422,,,,
4/11/2007,12/1/2011,1,68.1399993896484,,,,
4/11/2007,1/1/2012,1,68.0899963378906,,,,
4/11/2007,2/1/2012,1,68.0500030517578,,,,
4/11/2007,3/1/2012,1,68.0100021362305,,,,
4/11/2007,4/1/2012,1,67.9800033569336,,,,
4/11/2007,5/1/2012,1,67.9499969482422,,,,
4/11/2007,6/1/2012,1,67.9199981689453,,,,
4/11/2007,7/1/2012,1,67.8899993896484,,,,
4/11/2007,8/1/2012,1,67.8600006103516,,,,
4/11/2007,9/1/2012,1,67.8300018310547,,,,
4/11/2007,10/1/2012,1,67.8000030517578,,,,
4/11/2007,11/1/2012,1,67.7699966430664,,,,
4/11/2007,12/1/2012,1,67.7399978637695,,,,
4/11/2007,7/1/2007,3,1.91069996356964,,,,
4/11/2007,8/1/2007,3,1.93320000171661,,,,
4/11/2007,9/1/2007,3,1.95869994163513,,,,
4/11/2007,10/1/2007,3,1.98619997501373,,,,
4/11/2007,11/1/2007,3,2.01469993591309,,,,
4/11/2007,12/1/2007,3,2.03870010375977,,,,
4/11/2007,1/1/2008,3,2.05469989776611,,,,
4/11/2007,2/1/2008,3,2.05970001220703,,,,
4/11/2007,3/1/2008,3,2.04270005226135,,,,
4/11/2007,4/1/2008,3,1.99769997596741,,,,
4/11/2007,5/1/2008,3,1.95420002937317,,,,
4/11/2007,6/1/2008,3,1.93669998645782,,,,
4/11/2007,7/1/2008,3,1.94770002365112,,,,
4/11/2007,8/1/2008,3,1.96619999408722,,,,
4/11/2007,9/1/2008,3,1.98870003223419,,,,
4/11/2007,10/1/2008,3,2.01270008087158,,,,
4/11/2007,5/1/2007,3,1.8746999502182,1.88800001144409,1.85590004920959,37061,
4/11/2007,6/1/2007,3,1.88619995117188,1.89779996871948,1.86829996109009,31662,
4/11/2007,5/1/2007,4,2.15869998931885,2.17000007629395,2.12739992141724,45226,
4/11/2007,6/1/2007,4,2.11050009727478,2.12089991569519,2.08310008049011,29500,
4/11/2007,7/1/2007,4,2.09130001068115,2.09999990463257,2.06360006332397,12857,
4/11/2007,8/1/2007,4,2.07249999046326,2.07999992370605,2.05100011825562,3579,
4/11/2007,9/1/2007,4,2.04150009155273,2.04900002479553,2.0220000743866,1835,
4/11/2007,10/1/2007,4,1.92050004005432,1.92499995231628,1.90919995307922,1026,
4/11/2007,11/1/2007,4,1.87249994277954,1.87679994106293,1.85539996623993,910,
4/11/2007,12/1/2007,4,1.8474999666214,1.85000002384186,1.83070003986359,783,
4/11/2007,1/1/2008,4,1.85099995136261,0,0,53,
4/11/2007,2/1/2008,4,1.869500041008,0,0,0,
4/11/2007,3/1/2008,4,1.8914999961853,0,0,0,
4/11/2007,4/1/2008,4,2,0,0,100,
4/11/2007,5/1/2008,4,2.0164999961853,2.01749992370605,2.01749992370605,1,
4/11/2007,6/1/2008,4,2.02349996566772,2.02500009536743,2.00500011444092,370,
4/11/2007,7/1/2008,4,2.02449989318848,0,0,0,
4/11/2007,8/1/2008,4,2.01749992370605,0,0,0,
4/11/2007,9/1/2008,4,1.99150002002716,0,0,0,
4/11/2007,10/1/2008,4,1.88150000572205,0,0,0,
4/11/2007,11/1/2008,4,1.84249997138977,0,0,0,
4/11/2007,12/1/2008,4,1.81550002098084,0,0,0,
4/11/2007,1/1/2009,4,1.82149994373322,0,0,0,
4/11/2007,2/1/2009,4,1.83700001239777,0,0,0,
4/11/2007,3/1/2009,4,1.8565000295639,0,0,0,
4/11/2007,4/1/2009,4,1.95449995994568,0,0,0,
4/11/2007,5/1/2009,4,1.97300004959106,0,0,0,
4/11/2007,6/1/2009,4,1.98749995231628,0,0,0,
4/11/2007,7/1/2009,4,1.99549996852875,0,0,0,
4/11/2007,8/1/2009,4,1.99549996852875,0,0,0,
4/11/2007,9/1/2009,4,1.97150003910065,0,0,0,
4/11/2007,10/1/2009,4,1.8565000295639,0,0,0,
4/11/2007,11/1/2009,4,1.82149994373322,0,0,0,
4/11/2007,12/1/2009,4,1.79900002479553,0,0,0,
4/11/2007,1/1/2010,4,1.80649995803833,0,0,0,
4/11/2007,2/1/2010,4,1.82650005817413,0,0,0,
4/11/2007,3/1/2010,4,1.84640002250671,0,0,0,
4/11/2007,4/1/2010,4,1.94439995288849,0,0,0,
4/12/2007,7/1/2007,1,67.879997253418,,,,
4/12/2007,8/1/2007,1,68.75,,,,
4/12/2007,9/1/2007,1,69.3499984741211,,,,
4/12/2007,10/1/2007,1,69.8399963378906,,,,
4/12/2007,11/1/2007,1,70.2300033569336,,,,
4/12/2007,12/1/2007,1,70.5500030517578,,,,
4/12/2007,1/1/2008,1,70.8300018310547,,,,
4/12/2007,2/1/2008,1,71.0400009155273,,,,
4/12/2007,3/1/2008,1,71.2300033569336,,,,
4/12/2007,4/1/2008,1,71.370002746582,,,,
4/12/2007,5/1/2008,1,71.4899978637695,,,,
4/12/2007,6/1/2008,1,71.6100006103516,,,,
4/12/2007,7/1/2008,1,71.6699981689453,,,,
4/12/2007,8/1/2008,1,71.6999969482422,,,,
4/12/2007,9/1/2008,1,71.7200012207031,,,,
4/12/2007,10/1/2008,1,71.7300033569336,,,,
4/12/2007,11/1/2008,1,71.7399978637695,,,,
4/12/2007,12/1/2008,1,71.75,,,,
4/12/2007,1/1/2009,1,71.7300033569336,,,,
4/12/2007,2/1/2009,1,71.6900024414062,,,,
4/12/2007,3/1/2009,1,71.6399993896484,,,,
4/12/2007,4/1/2009,1,71.5800018310547,,,,
4/12/2007,5/1/2009,1,71.4899978637695,,,,
4/12/2007,6/1/2009,1,71.4000015258789,,,,
4/12/2007,7/1/2009,1,71.3099975585938,,,,
4/12/2007,8/1/2009,1,71.2200012207031,,,,
4/12/2007,9/1/2009,1,71.129997253418,,,,
4/12/2007,10/1/2009,1,71.0299987792969,,,,
4/12/2007,11/1/2009,1,70.9300003051758,,,,
4/12/2007,12/1/2009,1,70.8300018310547,,,,
4/12/2007,1/1/2010,1,70.7300033569336,,,,
4/12/2007,2/1/2010,1,70.629997253418,,,,
4/12/2007,3/1/2010,1,70.5299987792969,,,,
4/12/2007,4/1/2010,1,70.4300003051758,,,,
4/12/2007,5/1/2010,1,70.3300018310547,,,,
4/12/2007,6/1/2010,1,70.2300033569336,,,,
4/12/2007,7/1/2010,1,70.129997253418,,,,
4/12/2007,8/1/2010,1,70.0400009155274,,,,
4/12/2007,9/1/2010,1,69.9499969482422,,,,
4/12/2007,10/1/2010,1,69.8600006103516,,,,
4/12/2007,11/1/2010,1,69.7699966430664,,,,
4/12/2007,12/1/2010,1,69.6800003051758,,,,
4/12/2007,1/1/2011,1,69.620002746582,,,,
4/12/2007,2/1/2011,1,69.5599975585938,,,,
4/12/2007,3/1/2011,1,69.5,,,,
4/12/2007,4/1/2011,1,69.4400024414063,,,,
4/12/2007,5/1/2011,1,69.379997253418,,,,
4/12/2007,6/1/2011,1,69.3199996948242,,,,
4/12/2007,7/1/2011,1,69.2600021362305,,,,
4/12/2007,8/1/2011,1,69.1999969482422,,,,
4/12/2007,9/1/2011,1,69.1399993896484,,,,
4/12/2007,10/1/2011,1,69.0800018310547,,,,
4/12/2007,11/1/2011,1,69.0199966430664,,,,
4/12/2007,12/1/2011,1,68.9599990844727,,,,
4/12/2007,1/1/2012,1,68.9100036621094,,,,
4/12/2007,2/1/2012,1,68.870002746582,,,,
4/12/2007,3/1/2012,1,68.8300018310547,,,,
4/12/2007,4/1/2012,1,68.8000030517578,,,,
4/12/2007,5/1/2012,1,68.7699966430664,,,,
4/12/2007,6/1/2012,1,68.7399978637695,,,,
4/12/2007,7/1/2012,1,68.7099990844727,,,,
4/12/2007,8/1/2012,1,68.6800003051758,,,,
4/12/2007,9/1/2012,1,68.6500015258789,,,,
4/12/2007,10/1/2012,1,68.620002746582,,,,
4/12/2007,11/1/2012,1,68.5899963378906,,,,
4/12/2007,12/1/2012,1,68.5599975585938,,,,
4/12/2007,5/1/2007,1,63.8499984741211,63.9599990844727,61.8600006103516,269305,
4/12/2007,6/1/2007,1,66.3399963378906,66.3899993896484,64.620002746582,222612,
4/12/2007,5/1/2007,3,1.90610003471375,,,,
4/12/2007,6/1/2007,3,1.91530001163483,,,,
4/12/2007,7/1/2007,3,1.93729996681213,,,,
4/12/2007,8/1/2007,3,1.95829999446869,,,,
4/12/2007,9/1/2007,3,1.98230004310608,,,,
4/12/2007,10/1/2007,3,2.00830006599426,,,,
4/12/2007,11/1/2007,3,2.0353000164032,,,,
4/12/2007,12/1/2007,3,2.05830001831055,,,,
4/12/2007,1/1/2008,3,2.0738000869751,,,,
4/12/2007,2/1/2008,3,2.07829999923706,,,,
4/12/2007,3/1/2008,3,2.06080007553101,,,,
4/12/2007,4/1/2008,3,2.01530003547668,,,,
4/12/2007,5/1/2008,3,1.97130000591278,,,,
4/12/2007,6/1/2008,3,1.95379996299744,,,,
4/12/2007,7/1/2008,3,1.96480000019074,,,,
4/12/2007,8/1/2008,3,1.98329997062683,,,,
4/12/2007,9/1/2008,3,2.0058000087738,,,,
4/12/2007,10/1/2008,3,2.0297999382019,,,,
4/12/2007,5/1/2007,4,2.19180011749268,2.1965000629425,2.13709998130798,42307,
4/12/2007,6/1/2007,4,2.14420008659363,2.14930009841919,2.09380006790161,25716,
4/12/2007,7/1/2007,4,2.12269997596741,2.1282000541687,2.07649993896484,17083,
4/12/2007,8/1/2007,4,2.10220003128052,2.10209989547729,2.05900001525879,6587,
4/12/2007,9/1/2007,4,2.0676999092102,2.0699999332428,2.02999997138977,3310,
4/12/2007,10/1/2007,4,1.94369995594025,1.91770005226135,1.91750001907349,1074,
4/12/2007,11/1/2007,4,1.89370000362396,1.87950003147125,1.87950003147125,724,
4/12/2007,12/1/2007,4,1.86769998073578,1.84300005435944,1.84300005435944,489,
4/12/2007,1/1/2008,4,1.87119996547699,0,0,72,
4/12/2007,2/1/2008,4,1.88970005512238,0,0,0,
4/12/2007,3/1/2008,4,1.91170001029968,0,0,52,
4/12/2007,4/1/2008,4,2.02020001411438,0,0,52,
4/12/2007,5/1/2008,4,2.03670001029968,2.01500010490417,2.01250004768372,8,
4/12/2007,6/1/2008,4,2.0436999797821,2.03999996185303,2.01349997520447,105,
4/12/2007,7/1/2008,4,2.04469990730286,0,0,0,
4/12/2007,8/1/2008,4,2.03769993782043,0,0,100,
4/12/2007,9/1/2008,4,2.01220011711121,0,0,100,
4/12/2007,10/1/2008,4,1.9021999835968,0,0,0,
4/12/2007,11/1/2008,4,1.86319994926453,0,0,0,
4/12/2007,12/1/2008,4,1.83619999885559,0,0,0,
4/12/2007,1/1/2009,4,1.84220004081726,0,0,0,
4/12/2007,2/1/2009,4,1.85769999027252,0,0,0,
4/12/2007,3/1/2009,4,1.87720000743866,0,0,0,
4/12/2007,4/1/2009,4,1.97520005702972,0,0,0,
4/12/2007,5/1/2009,4,1.99370002746582,0,0,0,
4/12/2007,6/1/2009,4,2.00819993019104,0,0,0,
4/12/2007,7/1/2009,4,2.01620006561279,0,0,0,
4/12/2007,8/1/2009,4,2.01620006561279,0,0,0,
4/12/2007,9/1/2009,4,1.9922000169754,0,0,0,
4/12/2007,10/1/2009,4,1.87720000743866,0,0,0,
4/12/2007,11/1/2009,4,1.84220004081726,0,0,0,
4/12/2007,12/1/2009,4,1.81970000267029,0,0,0,
4/12/2007,1/1/2010,4,1.82720005512238,0,0,0,
4/12/2007,2/1/2010,4,1.84720003604889,0,0,0,
4/12/2007,3/1/2010,4,1.86710000038147,0,0,0,
4/12/2007,4/1/2010,4,1.96510004997253,0,0,0,
4/13/2007,7/1/2007,1,67.8899993896484,,,,
4/13/2007,8/1/2007,1,68.7099990844727,,,,
4/13/2007,9/1/2007,1,69.3199996948242,,,,
4/13/2007,10/1/2007,1,69.8099975585938,,,,
4/13/2007,11/1/2007,1,70.1900024414063,,,,
4/13/2007,12/1/2007,1,70.5100021362305,,,,
4/13/2007,1/1/2008,1,70.7900009155273,,,,
4/13/2007,2/1/2008,1,71,,,,
4/13/2007,3/1/2008,1,71.1900024414063,,,,
4/13/2007,4/1/2008,1,71.3300018310547,,,,
4/13/2007,5/1/2008,1,71.4499969482422,,,,
4/13/2007,6/1/2008,1,71.5699996948242,,,,
4/13/2007,7/1/2008,1,71.6399993896484,,,,
4/13/2007,8/1/2008,1,71.6699981689453,,,,
4/13/2007,9/1/2008,1,71.6900024414062,,,,
4/13/2007,10/1/2008,1,71.6999969482422,,,,
4/13/2007,11/1/2008,1,71.7099990844727,,,,
4/13/2007,12/1/2008,1,71.7200012207031,,,,
4/13/2007,1/1/2009,1,71.6800003051758,,,,
4/13/2007,2/1/2009,1,71.620002746582,,,,
4/13/2007,3/1/2009,1,71.5500030517578,,,,
4/13/2007,4/1/2009,1,71.4700012207031,,,,
4/13/2007,5/1/2009,1,71.370002746582,,,,
4/13/2007,6/1/2009,1,71.2600021362305,,,,
4/13/2007,7/1/2009,1,71.1500015258789,,,,
4/13/2007,8/1/2009,1,71.0400009155273,,,,
4/13/2007,9/1/2009,1,70.9300003051758,,,,
4/13/2007,10/1/2009,1,70.8099975585938,,,,
4/13/2007,11/1/2009,1,70.6900024414063,,,,
4/13/2007,12/1/2009,1,70.5699996948242,,,,
4/13/2007,1/1/2010,1,70.4599990844727,,,,
4/13/2007,2/1/2010,1,70.3499984741211,,,,
4/13/2007,3/1/2010,1,70.2399978637695,,,,
4/13/2007,4/1/2010,1,70.129997253418,,,,
4/13/2007,5/1/2010,1,70.0199966430664,,,,
4/13/2007,6/1/2010,1,69.9199981689453,,,,
4/13/2007,7/1/2010,1,69.8199996948242,,,,
4/13/2007,8/1/2010,1,69.7300033569336,,,,
4/13/2007,9/1/2010,1,69.6399993896484,,,,
4/13/2007,10/1/2010,1,69.5500030517578,,,,
4/13/2007,11/1/2010,1,69.4599990844727,,,,
4/13/2007,12/1/2010,1,69.370002746582,,,,
4/13/2007,1/1/2011,1,69.3099975585938,,,,
4/13/2007,2/1/2011,1,69.25,,,,
4/13/2007,3/1/2011,1,69.1900024414062,,,,
4/13/2007,4/1/2011,1,69.129997253418,,,,
4/13/2007,5/1/2011,1,69.0699996948242,,,,
4/13/2007,6/1/2011,1,69.0100021362305,,,,
4/13/2007,7/1/2011,1,68.9499969482422,,,,
4/13/2007,8/1/2011,1,68.8899993896484,,,,
4/13/2007,9/1/2011,1,68.8300018310547,,,,
4/13/2007,10/1/2011,1,68.7699966430664,,,,
4/13/2007,11/1/2011,1,68.7099990844727,,,,
4/13/2007,12/1/2011,1,68.6500015258789,,,,
4/13/2007,1/1/2012,1,68.5999984741211,,,,
4/13/2007,2/1/2012,1,68.5599975585938,,,,
4/13/2007,3/1/2012,1,68.5199966430664,,,,
4/13/2007,4/1/2012,1,68.4899978637695,,,,
4/13/2007,5/1/2012,1,68.4599990844727,,,,
4/13/2007,6/1/2012,1,68.4300003051758,,,,
4/13/2007,7/1/2012,1,68.4000015258789,,,,
4/13/2007,8/1/2012,1,68.370002746582,,,,
4/13/2007,9/1/2012,1,68.3399963378906,,,,
4/13/2007,10/1/2012,1,68.3099975585938,,,,
4/13/2007,11/1/2012,1,68.2799987792969,,,,
4/13/2007,12/1/2012,1,68.25,,,,
4/13/2007,5/1/2007,1,63.6300010681152,64.5800018310547,63.3800010681152,229094,
4/13/2007,6/1/2007,1,66.3300018310547,67.0500030517578,66.0699996948242,178100,
4/13/2007,5/1/2007,3,1.90069997310638,,,,
4/13/2007,6/1/2007,3,1.90620005130768,,,,
4/13/2007,7/1/2007,3,1.92569994926453,,,,
4/13/2007,8/1/2007,3,1.94570004940033,,,,
4/13/2007,9/1/2007,3,1.96969997882843,,,,
4/13/2007,10/1/2007,3,1.99570000171661,,,,
4/13/2007,11/1/2007,3,2.02320003509521,,,,
4/13/2007,12/1/2007,3,2.04620003700256,,,,
4/13/2007,1/1/2008,3,2.06170010566711,,,,
4/13/2007,2/1/2008,3,2.0657000541687,,,,
4/13/2007,3/1/2008,3,2.04870009422302,,,,
4/13/2007,4/1/2008,3,2.0032000541687,,,,
4/13/2007,5/1/2008,3,1.9592000246048,,,,
4/13/2007,6/1/2008,3,1.94169998168945,,,,
4/13/2007,7/1/2008,3,1.95270001888275,,,,
4/13/2007,8/1/2008,3,1.97119998931885,,,,
4/13/2007,9/1/2008,3,1.99370002746582,,,,
4/13/2007,10/1/2008,3,2.01769995689392,,,,
4/13/2007,5/1/2007,4,2.17969989776611,2.21339988708496,2.17009997367859,48128,
4/13/2007,6/1/2007,4,2.14650011062622,2.16499996185303,2.13910007476807,35341,
4/13/2007,7/1/2007,4,2.12750005722046,2.14000010490417,2.11980009078979,17449,
4/13/2007,8/1/2007,4,2.10800004005432,2.11669993400574,2.09999990463257,6590,
4/13/2007,9/1/2007,4,2.07049989700317,2.07809996604919,2.06399989128113,2716,
4/13/2007,10/1/2007,4,1.942999958992,1.94579994678497,1.94149994850159,981,
4/13/2007,11/1/2007,4,1.89049994945526,1.89400005340576,1.8831000328064,353,
4/13/2007,12/1/2007,4,1.86300003528595,1.87290000915527,1.85459995269775,343,
4/13/2007,1/1/2008,4,1.86650002002716,0,0,30,
4/13/2007,2/1/2008,4,1.88499999046326,0,0,0,
4/13/2007,3/1/2008,4,1.90699994564056,0,0,0,
4/13/2007,4/1/2008,4,2.01550006866455,0,0,0,
4/13/2007,5/1/2008,4,2.03200006484985,0,0,0,
4/13/2007,6/1/2008,4,2.03900003433228,0,0,0,
4/13/2007,7/1/2008,4,2.03999996185303,0,0,0,
4/13/2007,8/1/2008,4,2.03299999237061,0,0,0,
4/13/2007,9/1/2008,4,2.0074999332428,0,0,0,
4/13/2007,10/1/2008,4,1.89750003814697,0,0,0,
4/13/2007,11/1/2008,4,1.8585000038147,0,0,0,
4/13/2007,12/1/2008,4,1.83150005340576,0,0,0,
4/13/2007,1/1/2009,4,1.83749997615814,0,0,0,
4/13/2007,2/1/2009,4,1.85300004482269,0,0,0,
4/13/2007,3/1/2009,4,1.87249994277954,0,0,0,
4/13/2007,4/1/2009,4,1.97049999237061,0,0,0,
4/13/2007,5/1/2009,4,1.9889999628067,0,0,0,
4/13/2007,6/1/2009,4,2.00349998474121,0,0,0,
4/13/2007,7/1/2009,4,2.01149988174438,0,0,0,
4/13/2007,8/1/2009,4,2.01149988174438,0,0,0,
4/13/2007,9/1/2009,4,1.98749995231628,0,0,0,
4/13/2007,10/1/2009,4,1.87249994277954,0,0,0,
4/13/2007,11/1/2009,4,1.83749997615814,0,0,0,
4/13/2007,12/1/2009,4,1.81500005722046,0,0,0,
4/13/2007,1/1/2010,4,1.82249999046326,0,0,0,
4/13/2007,2/1/2010,4,1.84249997138977,0,0,0,
4/13/2007,3/1/2010,4,1.86240005493164,0,0,0,
4/13/2007,4/1/2010,4,1.96039998531342,0,0,0,
4/16/2007,5/1/2007,1,63.6100006103516,64.2099990844727,62.5499992370605,231803,
4/16/2007,6/1/2007,1,65.6699981689453,66.75,65.0699996948242,173869,
4/16/2007,7/1/2007,1,66.8499984741211,68.2200012207031,66.5,53142,
4/16/2007,8/1/2007,1,67.5800018310547,69.0299987792969,67.2600021362305,16131,
4/16/2007,9/1/2007,1,68.1399993896484,69.6100006103516,67.870002746582,8753,
4/16/2007,10/1/2007,1,68.5999984741211,69.8899993896484,68.629997253418,3370,
4/16/2007,11/1/2007,1,68.9800033569336,69.3899993896484,69.0100021362305,1815,
4/16/2007,12/1/2007,1,69.3000030517578,70.7200012207031,68.9499969482422,20810,
4/16/2007,1/1/2008,1,69.5800018310547,69.7900009155273,69.3499984741211,2356,
4/16/2007,2/1/2008,1,69.7900009155273,69.75,69.5999984741211,1892,
4/16/2007,3/1/2008,1,69.9800033569336,71.1999969482422,71.1999969482422,355,
4/16/2007,4/1/2008,1,70.129997253418,0,0,0,
4/16/2007,5/1/2008,1,70.2600021362305,0,0,1,
4/16/2007,6/1/2008,1,70.3899993896484,71.7300033569336,70.5,4168,
4/16/2007,7/1/2008,1,70.4700012207031,71.8000030517578,71.8000030517578,204,
4/16/2007,8/1/2008,1,70.5100021362305,0,0,0,
4/16/2007,9/1/2008,1,70.5400009155273,0,0,0,
4/16/2007,10/1/2008,1,70.5599975585938,0,0,160,
4/16/2007,11/1/2008,1,70.5800018310547,0,0,50,
4/16/2007,12/1/2008,1,70.5999984741211,71.75,70.4899978637695,6819,
4/16/2007,1/1/2009,1,70.5599975585938,0,0,0,
4/16/2007,2/1/2009,1,70.5,0,0,100,
4/16/2007,3/1/2009,1,70.4300003051758,0,0,0,
4/16/2007,4/1/2009,1,70.3399963378906,0,0,0,
4/16/2007,5/1/2009,1,70.2300033569336,0,0,0,
4/16/2007,6/1/2009,1,70.120002746582,0,0,1,
4/16/2007,7/1/2009,1,70.0100021362305,0,0,100,
4/16/2007,8/1/2009,1,69.9000015258789,0,0,0,
4/16/2007,9/1/2009,1,69.7799987792969,0,0,0,
4/16/2007,10/1/2009,1,69.6600036621094,0,0,100,
4/16/2007,11/1/2009,1,69.5400009155273,0,0,0,
4/16/2007,12/1/2009,1,69.4199981689453,70.5999984741211,69.2900009155273,1401,
4/16/2007,1/1/2010,1,69.3099975585938,69.5999984741211,69.5500030517578,25,
4/16/2007,2/1/2010,1,69.1999969482422,0,0,0,
4/16/2007,3/1/2010,1,69.0899963378906,0,0,0,
4/16/2007,4/1/2010,1,68.9800033569336,0,0,0,
4/16/2007,5/1/2010,1,68.870002746582,0,0,0,
4/16/2007,6/1/2010,1,68.7699966430664,0,0,0,
4/16/2007,7/1/2010,1,68.6699981689453,0,0,0,
4/16/2007,8/1/2010,1,68.5800018310547,0,0,0,
4/16/2007,9/1/2010,1,68.4899978637695,0,0,0,
4/16/2007,10/1/2010,1,68.4000015258789,0,0,0,
4/16/2007,11/1/2010,1,68.3099975585938,0,0,0,
4/16/2007,12/1/2010,1,68.2200012207031,69.4000015258789,68.5,89,
4/16/2007,1/1/2011,1,68.1600036621094,0,0,0,
4/16/2007,2/1/2011,1,68.0999984741211,0,0,0,
4/16/2007,3/1/2011,1,68.0400009155273,0,0,0,
4/16/2007,4/1/2011,1,67.9800033569336,0,0,0,
4/16/2007,5/1/2011,1,67.9199981689453,0,0,0,
4/16/2007,6/1/2011,1,67.8600006103516,0,0,0,
4/16/2007,7/1/2011,1,67.8000030517578,0,0,0,
4/16/2007,8/1/2011,1,67.7399978637695,0,0,0,
4/16/2007,9/1/2011,1,67.6800003051758,0,0,0,
4/16/2007,10/1/2011,1,67.620002746582,0,0,0,
4/16/2007,11/1/2011,1,67.5599975585938,0,0,0,
4/16/2007,12/1/2011,1,67.5,0,0,56,
4/16/2007,1/1/2012,1,67.4499969482422,0,0,0,
4/16/2007,2/1/2012,1,67.4100036621094,0,0,0,
4/16/2007,3/1/2012,1,67.370002746582,0,0,0,
4/16/2007,4/1/2012,1,67.3399963378906,0,0,0,
4/16/2007,5/1/2012,1,67.3099975585938,0,0,0,
4/16/2007,6/1/2012,1,67.2799987792969,0,0,0,
4/16/2007,7/1/2012,1,67.25,0,0,0,
4/16/2007,8/1/2012,1,67.2200012207031,0,0,0,
4/16/2007,9/1/2012,1,67.1900024414063,0,0,0,
4/16/2007,10/1/2012,1,67.1600036621094,0,0,0,
4/16/2007,11/1/2012,1,67.129997253418,0,0,0,
4/16/2007,12/1/2012,1,67.0999984741211,68.4700012207031,67.5999984741211,3,
4/16/2007,6/1/2013,1,66.9499969482422,0,0,0,
4/16/2007,12/1/2013,1,66.8000030517578,0,0,0,
4/16/2007,6/1/2014,1,66.6999969482422,0,0,0,
4/16/2007,12/1/2014,1,66.5999984741211,0,0,0,
4/16/2007,6/1/2015,1,66.5500030517578,0,0,0,
4/16/2007,12/1/2015,1,66.5,0,0,0,
4/16/2007,5/1/2007,3,1.85930001735687,1.91260004043579,1.85280001163483,28813,
4/16/2007,6/1/2007,3,1.86629998683929,1.91849994659424,1.86020004749298,15873,
4/16/2007,7/1/2007,3,1.88530004024506,1.93799996376038,1.88010001182556,4802,
4/16/2007,8/1/2007,3,1.90530002117157,1.95749998092651,1.90090000629425,1815,
4/16/2007,9/1/2007,3,1.92980003356934,1.94539999961853,1.92540001869202,918,
4/16/2007,10/1/2007,3,1.9563000202179,2.00440001487732,1.96080005168915,335,
4/16/2007,11/1/2007,3,1.98430001735687,1.99150002002716,1.98740005493164,192,
4/16/2007,12/1/2007,3,2.00729990005493,2.05299997329712,2.00200009346008,1842,
4/16/2007,1/1/2008,3,2.02329993247986,2.06800007820129,2.02369999885559,114,
4/16/2007,2/1/2008,3,2.02830004692078,2.04999995231628,2.03999996185303,5,
4/16/2007,3/1/2008,3,2.01230001449585,0,0,201,
4/16/2007,4/1/2008,3,1.96780002117157,1.98249995708466,1.98249995708466,48,
4/16/2007,5/1/2008,3,1.92480003833771,0,0,11,
4/16/2007,6/1/2008,3,1.9083000421524,1.91499996185303,1.91499996185303,28,
4/16/2007,7/1/2008,3,1.91879999637604,0,0,6,
4/16/2007,8/1/2008,3,1.93680000305176,0,0,1,
4/16/2007,9/1/2008,3,1.95879995822907,1.97099995613098,1.97099995613098,2,
4/16/2007,10/1/2008,3,1.98230004310608,2,1.99500000476837,3,
4/16/2007,11/1/2008,3,2.00979995727539,0,0,0,
4/16/2007,12/1/2008,3,2.03229999542236,0,0,0,
4/16/2007,1/1/2009,3,2.04830002784729,0,0,0,
4/16/2007,2/1/2009,3,2.05329990386963,0,0,0,
4/16/2007,3/1/2009,3,2.03730010986328,0,0,0,
4/16/2007,4/1/2009,3,1.99279999732971,0,0,0,
4/16/2007,5/1/2009,3,1.94980001449585,0,0,0,
4/16/2007,6/1/2009,3,1.93330001831055,0,0,0,
4/16/2007,7/1/2009,3,1.94430005550385,0,0,0,
4/16/2007,8/1/2009,3,1.96280002593994,0,0,0,
4/16/2007,9/1/2009,3,1.98529994487762,0,0,0,
4/16/2007,10/1/2009,3,2.00929999351501,0,0,0,
4/16/2007,11/1/2009,3,2.03730010986328,0,0,0,
4/16/2007,12/1/2009,3,2.06030011177063,0,0,0,
4/16/2007,1/1/2010,3,2.07629990577698,0,0,0,
4/16/2007,2/1/2010,3,2.0813000202179,0,0,0,
4/16/2007,3/1/2010,3,2.06529998779297,0,0,0,
4/16/2007,4/1/2010,3,2.02080011367798,0,0,0,
4/16/2007,5/1/2007,4,2.11570000648499,2.18899989128113,2.10999989509583,48408,
4/16/2007,6/1/2007,4,2.09419989585876,2.15400004386902,2.08999991416931,25202,
4/16/2007,7/1/2007,4,2.07769989967346,2.13240003585815,2.07459998130798,7730,
4/16/2007,8/1/2007,4,2.05970001220703,2.11299991607666,2.05679988861084,4580,
4/16/2007,9/1/2007,4,2.02419996261597,2.06979990005493,2.03250002861023,2366,
4/16/2007,10/1/2007,4,1.8967000246048,1.93859994411469,1.91740000247955,1425,
4/16/2007,11/1/2007,4,1.84469997882843,1.85300004482269,1.85300004482269,752,
4/16/2007,12/1/2007,4,1.81819999217987,1.85810005664825,1.83570003509521,962,
4/16/2007,1/1/2008,4,1.82219994068146,0,0,133,
4/16/2007,2/1/2008,4,1.84070003032684,0,0,7,
4/16/2007,3/1/2008,4,1.86269998550415,1.89999997615814,1.89999997615814,201,
4/16/2007,4/1/2008,4,1.97119998931885,2.00999999046326,2.00999999046326,57,
4/16/2007,5/1/2008,4,1.98769998550415,0,0,7,
4/16/2007,6/1/2008,4,1.99469995498657,0,0,0,
4/16/2007,7/1/2008,4,1.99570000171661,0,0,0,
4/16/2007,8/1/2008,4,1.98870003223419,0,0,0,
4/16/2007,9/1/2008,4,1.96319997310638,0,0,0,
4/16/2007,10/1/2008,4,1.85319995880127,0,0,0,
4/16/2007,11/1/2008,4,1.81420004367828,0,0,0,
4/16/2007,12/1/2008,4,1.78719997406006,0,0,0,
4/16/2007,1/1/2009,4,1.79320001602173,0,0,0,
4/16/2007,2/1/2009,4,1.80869996547699,0,0,0,
4/16/2007,3/1/2009,4,1.82819998264313,0,0,0,
4/16/2007,4/1/2009,4,1.92620003223419,0,0,0,
4/16/2007,5/1/2009,4,1.94470000267029,0,0,0,
4/16/2007,6/1/2009,4,1.9592000246048,0,0,0,
4/16/2007,7/1/2009,4,1.96720004081726,0,0,0,
4/16/2007,8/1/2009,4,1.96720004081726,0,0,0,
4/16/2007,9/1/2009,4,1.94319999217987,0,0,0,
4/16/2007,10/1/2009,4,1.82819998264313,0,0,0,
4/16/2007,11/1/2009,4,1.79320001602173,0,0,0,
4/16/2007,12/1/2009,4,1.77069997787476,0,0,0,
4/16/2007,1/1/2010,4,1.77820003032684,0,0,0,
4/16/2007,2/1/2010,4,1.79820001125336,0,0,0,
4/16/2007,3/1/2010,4,1.81809997558594,0,0,0,
4/16/2007,4/1/2010,4,1.916100025177,0,0,0,
4/17/2007,5/1/2007,1,63.0999984741211,64.6399993896484,63.0499992370605,217730,
4/17/2007,6/1/2007,1,64.4599990844727,66.5,64.379997253418,205067,
4/17/2007,7/1/2007,1,65.6800003051758,67.5999984741211,65.5800018310547,54224,
4/17/2007,8/1/2007,1,66.4199981689453,68.2300033569336,66.3300018310547,24651,
4/17/2007,9/1/2007,1,67,68.620002746582,66.879997253418,16061,
4/17/2007,10/1/2007,1,67.4700012207031,68.8199996948242,68.4100036621094,9658,
4/17/2007,11/1/2007,1,67.8600006103516,68.7399978637695,68.5899963378906,3500,
4/17/2007,12/1/2007,1,68.1900024414063,69.8300018310547,68.120002746582,15794,
4/17/2007,1/1/2008,1,68.5,69.6999969482422,68.4700012207031,3029,
4/17/2007,2/1/2008,1,68.75,69.5,69.5,1433,
4/17/2007,3/1/2008,1,68.9700012207031,0,0,755,
4/17/2007,4/1/2008,1,69.1600036621094,0,0,323,
4/17/2007,5/1/2008,1,69.3199996948242,0,0,524,
4/17/2007,6/1/2008,1,69.4800033569336,70.7200012207031,69.5500030517578,1944,
4/17/2007,7/1/2008,1,69.5899963378906,0,0,223,
4/17/2007,8/1/2008,1,69.6600036621094,0,0,500,
4/17/2007,9/1/2008,1,69.7200012207031,0,0,565,
4/17/2007,10/1/2008,1,69.7699966430664,0,0,200,
4/17/2007,11/1/2008,1,69.8000030517578,0,0,100,
4/17/2007,12/1/2008,1,69.8199996948242,71.0999984741211,69.8300018310547,6326,
4/17/2007,1/1/2009,1,69.8000030517578,0,0,0,
4/17/2007,2/1/2009,1,69.7600021362305,0,0,316,
4/17/2007,3/1/2009,1,69.7099990844727,0,0,400,
4/17/2007,4/1/2009,1,69.6399993896484,0,0,0,
4/17/2007,5/1/2009,1,69.5500030517578,0,0,0,
4/17/2007,6/1/2009,1,69.4599990844727,0,0,500,
4/17/2007,7/1/2009,1,69.370002746582,0,0,0,
4/17/2007,8/1/2009,1,69.2799987792969,0,0,0,
4/17/2007,9/1/2009,1,69.1800003051758,0,0,0,
4/17/2007,10/1/2009,1,69.0800018310547,0,0,0,
4/17/2007,11/1/2009,1,68.9800033569336,0,0,0,
4/17/2007,12/1/2009,1,68.879997253418,69.7600021362305,68.9100036621094,2554,
4/17/2007,1/1/2010,1,68.7699966430664,0,0,0,
4/17/2007,2/1/2010,1,68.6600036621094,0,0,0,
4/17/2007,3/1/2010,1,68.5500030517578,0,0,0,
4/17/2007,4/1/2010,1,68.4499969482422,0,0,0,
4/17/2007,5/1/2010,1,68.3499984741211,0,0,0,
4/17/2007,6/1/2010,1,68.25,0,0,200,
4/17/2007,7/1/2010,1,68.1500015258789,0,0,0,
4/17/2007,8/1/2010,1,68.0599975585938,0,0,0,
4/17/2007,9/1/2010,1,67.9700012207031,0,0,0,
4/17/2007,10/1/2010,1,67.879997253418,0,0,0,
4/17/2007,11/1/2010,1,67.8000030517578,0,0,0,
4/17/2007,12/1/2010,1,67.7200012207031,68.6600036621094,67.5500030517578,1145,
4/17/2007,1/1/2011,1,67.6600036621094,0,0,0,
4/17/2007,2/1/2011,1,67.5999984741211,0,0,0,
4/17/2007,3/1/2011,1,67.5400009155274,0,0,0,
4/17/2007,4/1/2011,1,67.4800033569336,0,0,0,
4/17/2007,5/1/2011,1,67.4100036621094,0,0,0,
4/17/2007,6/1/2011,1,67.3399963378906,0,0,0,
4/17/2007,7/1/2011,1,67.2699966430664,0,0,0,
4/17/2007,8/1/2011,1,67.1999969482422,0,0,0,
4/17/2007,9/1/2011,1,67.1399993896484,0,0,0,
4/17/2007,10/1/2011,1,67.0800018310547,0,0,0,
4/17/2007,11/1/2011,1,67.0199966430664,0,0,0,
4/17/2007,12/1/2011,1,66.9599990844727,0,0,734,
4/17/2007,1/1/2012,1,66.9000015258789,0,0,0,
4/17/2007,2/1/2012,1,66.8499984741211,0,0,0,
4/17/2007,3/1/2012,1,66.8000030517578,0,0,0,
4/17/2007,4/1/2012,1,66.7600021362305,0,0,0,
4/17/2007,5/1/2012,1,66.7200012207031,0,0,0,
4/17/2007,6/1/2012,1,66.6800003051758,0,0,0,
4/17/2007,7/1/2012,1,66.6399993896484,0,0,0,
4/17/2007,8/1/2012,1,66.5999984741211,0,0,0,
4/17/2007,9/1/2012,1,66.5699996948242,0,0,0,
4/17/2007,10/1/2012,1,66.5400009155273,0,0,0,
4/17/2007,11/1/2012,1,66.5100021362305,0,0,0,
4/17/2007,12/1/2012,1,66.4800033569336,67.5,66.8000030517578,976,
4/17/2007,6/1/2013,1,66.3300018310547,0,0,0,
4/17/2007,12/1/2013,1,66.1800003051758,0,0,0,
4/17/2007,6/1/2014,1,66.0800018310547,0,0,0,
4/17/2007,12/1/2014,1,65.9800033569336,0,0,0,
4/17/2007,6/1/2015,1,65.9300003051758,0,0,0,
4/17/2007,12/1/2015,1,65.879997253418,0,0,0,
4/17/2007,5/1/2007,3,1.79779994487762,1.87709999084473,1.79499995708466,29454,
4/17/2007,6/1/2007,3,1.80659997463226,1.88409996032715,1.80589997768402,31202,
4/17/2007,7/1/2007,3,1.83159995079041,1.90289998054504,1.8319000005722,9382,
4/17/2007,8/1/2007,3,1.85510003566742,1.92299997806549,1.8561999797821,3014,
4/17/2007,9/1/2007,3,1.88160002231598,1.93929994106293,1.88399994373322,3360,
4/17/2007,10/1/2007,3,1.90960001945496,1.96000003814697,1.91499996185303,500,
4/17/2007,11/1/2007,3,1.93910002708435,1.99500000476837,1.94500005245209,207,
4/17/2007,12/1/2007,3,1.96410000324249,2.02250003814697,1.96650004386902,5581,
4/17/2007,1/1/2008,3,1.98510003089905,2.03500008583069,1.98849999904633,993,
4/17/2007,2/1/2008,3,1.99360001087189,2.04349994659424,2,123,
4/17/2007,3/1/2008,3,1.978600025177,2.01250004768372,1.99000000953674,149,
4/17/2007,4/1/2008,3,1.93560004234314,1.95500004291534,1.95000004768372,64,
4/17/2007,5/1/2008,3,1.89359998703003,1.91999995708466,1.91199994087219,87,
4/17/2007,6/1/2008,3,1.87810003757477,0,0,390,
4/17/2007,7/1/2008,3,1.88909995555878,1.91499996185303,1.91499996185303,7,
4/17/2007,8/1/2008,3,1.90760004520416,0,0,0,
4/17/2007,9/1/2008,3,1.93009996414185,0,0,0,
4/17/2007,10/1/2008,3,1.95410001277924,1.98249995708466,1.98249995708466,2,
4/17/2007,11/1/2008,3,1.98160004615784,0,0,0,
4/17/2007,12/1/2008,3,2.00659990310669,0,0,0,
4/17/2007,1/1/2009,3,2.02810001373291,0,0,0,
4/17/2007,2/1/2009,3,2.03559994697571,0,0,0,
4/17/2007,3/1/2009,3,2.02060008049011,0,0,0,
4/17/2007,4/1/2009,3,1.9805999994278,0,0,0,
4/17/2007,5/1/2009,3,1.94060003757477,0,0,0,
4/17/2007,6/1/2009,3,1.92809998989105,0,0,0,
4/17/2007,7/1/2009,3,1.93910002708435,0,0,0,
4/17/2007,8/1/2009,3,1.95759999752045,0,0,0,
4/17/2007,9/1/2009,3,1.98010003566742,0,0,0,
4/17/2007,10/1/2009,3,2.00410008430481,0,0,0,
4/17/2007,11/1/2009,3,2.0320999622345,0,0,0,
4/17/2007,12/1/2009,3,2.05710005760193,0,0,24,
4/17/2007,1/1/2010,3,2.07859992980957,0,0,24,
4/17/2007,2/1/2010,3,2.08610010147095,0,0,0,
4/17/2007,3/1/2010,3,2.07109999656677,0,0,0,
4/17/2007,4/1/2010,3,2.03110003471375,0,0,0,
4/17/2007,5/1/2007,4,2.05579996109009,2.14669990539551,2.04999995231628,52383,
4/17/2007,6/1/2007,4,2.03830003738403,2.12069988250732,2.03500008583069,36183,
4/17/2007,7/1/2007,4,2.02679991722107,2.09750008583069,2.02239990234375,13014,
4/17/2007,8/1/2007,4,2.01460003852844,2.07999992370605,2.01110005378723,5188,
4/17/2007,9/1/2007,4,1.98459994792938,2.04250001907349,1.98140001296997,2479,
4/17/2007,10/1/2007,4,1.85959994792938,1.9099999666214,1.85590004920959,1353,
4/17/2007,11/1/2007,4,1.80910003185272,1.86370003223419,1.85109996795654,413,
4/17/2007,12/1/2007,4,1.78310000896454,1.83410000801086,1.81659996509552,223,
4/17/2007,1/1/2008,4,1.78709995746613,1.82200002670288,1.8206000328064,27,
4/17/2007,2/1/2008,4,1.80610001087189,1.85249996185303,1.85249996185303,64,
4/17/2007,3/1/2008,4,1.82809996604919,0,0,0,
4/17/2007,4/1/2008,4,1.93659996986389,0,0,5,
4/17/2007,5/1/2008,4,1.95309996604919,0,0,51,
4/17/2007,6/1/2008,4,1.96010005474091,2.01250004768372,1.99000000953674,101,
4/17/2007,7/1/2008,4,1.96109998226166,0,0,0,
4/17/2007,8/1/2008,4,1.95410001277924,0,0,0,
4/17/2007,9/1/2008,4,1.92859995365143,0,0,0,
4/17/2007,10/1/2008,4,1.8186000585556,0,0,0,
4/17/2007,11/1/2008,4,1.77960002422333,0,0,0,
4/17/2007,12/1/2008,4,1.7525999546051,0,0,0,
4/17/2007,1/1/2009,4,1.75859999656677,0,0,0,
4/17/2007,2/1/2009,4,1.77409994602203,0,0,0,
4/17/2007,3/1/2009,4,1.79359996318817,0,0,0,
4/17/2007,4/1/2009,4,1.89160001277924,0,0,0,
4/17/2007,5/1/2009,4,1.91009998321533,0,0,0,
4/17/2007,6/1/2009,4,1.92460000514984,0,0,0,
4/17/2007,7/1/2009,4,1.9326000213623,0,0,0,
4/17/2007,8/1/2009,4,1.9326000213623,0,0,0,
4/17/2007,9/1/2009,4,1.90859997272491,0,0,0,
4/17/2007,10/1/2009,4,1.79359996318817,0,0,0,
4/17/2007,11/1/2009,4,1.75859999656677,0,0,0,
4/17/2007,12/1/2009,4,1.7360999584198,0,0,0,
4/17/2007,1/1/2010,4,1.74360001087189,0,0,0,
4/17/2007,2/1/2010,4,1.7635999917984,0,0,0,
4/17/2007,3/1/2010,4,1.78349995613098,0,0,0,
4/17/2007,4/1/2010,4,1.88150000572205,0,0,0,
4/18/2007,7/1/2007,1,65.6999969482422,,,,
4/18/2007,8/1/2007,1,66.4599990844727,,,,
4/18/2007,9/1/2007,1,67.0400009155273,,,,
4/18/2007,10/1/2007,1,67.5199966430664,,,,
4/18/2007,11/1/2007,1,67.9199981689453,,,,
4/18/2007,12/1/2007,1,68.2799987792969,,,,
4/18/2007,1/1/2008,1,68.5999984741211,,,,
4/18/2007,2/1/2008,1,68.870002746582,,,,
4/18/2007,3/1/2008,1,69.1100006103516,,,,
4/18/2007,4/1/2008,1,69.3199996948242,,,,
4/18/2007,5/1/2008,1,69.4899978637695,,,,
4/18/2007,6/1/2008,1,69.6600036621094,,,,
4/18/2007,7/1/2008,1,69.7799987792969,,,,
4/18/2007,8/1/2008,1,69.8600006103516,,,,
4/18/2007,9/1/2008,1,69.9400024414063,,,,
4/18/2007,10/1/2008,1,70,,,,
4/18/2007,11/1/2008,1,70.0400009155274,,,,
4/18/2007,12/1/2008,1,70.0699996948242,,,,
4/18/2007,1/1/2009,1,70.0699996948242,,,,
4/18/2007,2/1/2009,1,70.0500030517578,,,,
4/18/2007,3/1/2009,1,70.0199966430664,,,,
4/18/2007,4/1/2009,1,69.9700012207031,,,,
4/18/2007,5/1/2009,1,69.9000015258789,,,,
4/18/2007,6/1/2009,1,69.8300018310547,,,,
4/18/2007,7/1/2009,1,69.7600021362305,,,,
4/18/2007,8/1/2009,1,69.6900024414063,,,,
4/18/2007,9/1/2009,1,69.5999984741211,,,,
4/18/2007,10/1/2009,1,69.5100021362305,,,,
4/18/2007,11/1/2009,1,69.4199981689453,,,,
4/18/2007,12/1/2009,1,69.3300018310547,,,,
4/18/2007,1/1/2010,1,69.2300033569336,,,,
4/18/2007,2/1/2010,1,69.129997253418,,,,
4/18/2007,3/1/2010,1,69.0299987792969,,,,
4/18/2007,4/1/2010,1,68.9300003051758,,,,
4/18/2007,5/1/2010,1,68.8300018310547,,,,
4/18/2007,6/1/2010,1,68.7300033569336,,,,
4/18/2007,7/1/2010,1,68.629997253418,,,,
4/18/2007,8/1/2010,1,68.5400009155273,,,,
4/18/2007,9/1/2010,1,68.4499969482422,,,,
4/18/2007,10/1/2010,1,68.3600006103516,,,,
4/18/2007,11/1/2010,1,68.2799987792969,,,,
4/18/2007,12/1/2010,1,68.1999969482422,,,,
4/18/2007,1/1/2011,1,68.1399993896484,,,,
4/18/2007,2/1/2011,1,68.0800018310547,,,,
4/18/2007,3/1/2011,1,68.0199966430664,,,,
4/18/2007,4/1/2011,1,67.9599990844727,,,,
4/18/2007,5/1/2011,1,67.8899993896484,,,,
4/18/2007,6/1/2011,1,67.8199996948242,,,,
4/18/2007,7/1/2011,1,67.75,,,,
4/18/2007,8/1/2011,1,67.6800003051758,,,,
4/18/2007,9/1/2011,1,67.620002746582,,,,
4/18/2007,10/1/2011,1,67.5599975585938,,,,
4/18/2007,11/1/2011,1,67.5,,,,
4/18/2007,12/1/2011,1,67.4400024414063,,,,
4/18/2007,1/1/2012,1,67.379997253418,,,,
4/18/2007,2/1/2012,1,67.3300018310547,,,,
4/18/2007,3/1/2012,1,67.2799987792969,,,,
4/18/2007,4/1/2012,1,67.2399978637695,,,,
4/18/2007,5/1/2012,1,67.1999969482422,,,,
4/18/2007,6/1/2012,1,67.1600036621094,,,,
4/18/2007,7/1/2012,1,67.120002746582,,,,
4/18/2007,8/1/2012,1,67.0800018310547,,,,
4/18/2007,9/1/2012,1,67.0500030517578,,,,
4/18/2007,10/1/2012,1,67.0199966430664,,,,
4/18/2007,11/1/2012,1,66.9899978637695,,,,
4/18/2007,12/1/2012,1,66.9599990844727,,,,
4/18/2007,6/1/2013,1,66.8099975585938,,,,
4/18/2007,12/1/2013,1,66.6600036621094,,,,
4/18/2007,6/1/2014,1,66.5599975585937,,,,
4/18/2007,12/1/2014,1,66.4599990844727,,,,
4/18/2007,6/1/2015,1,66.4100036621094,,,,
4/18/2007,12/1/2015,1,66.3600006103516,,,,
4/18/2007,5/1/2007,1,63.1300010681152,63.4099998474121,62.4000015258789,118227,
4/18/2007,6/1/2007,1,64.379997253418,64.7900009155273,63.5,217366,
4/18/2007,6/1/2007,3,1.81260001659393,,,,
4/18/2007,7/1/2007,3,1.83609998226166,,,,
4/18/2007,8/1/2007,3,1.86010003089905,,,,
4/18/2007,9/1/2007,3,1.88759994506836,,,,
4/18/2007,10/1/2007,3,1.91509997844696,,,,
4/18/2007,11/1/2007,3,1.94459998607636,,,,
4/18/2007,12/1/2007,3,1.97160005569458,,,,
4/18/2007,1/1/2008,3,1.99310004711151,,,,
4/18/2007,2/1/2008,3,2.00309991836548,,,,
4/18/2007,3/1/2008,3,1.98959994316101,,,,
4/18/2007,4/1/2008,3,1.94860005378723,,,,
4/18/2007,5/1/2008,3,1.9070999622345,,,,
4/18/2007,6/1/2008,3,1.89209997653961,,,,
4/18/2007,7/1/2008,3,1.90310001373291,,,,
4/18/2007,8/1/2008,3,1.92159998416901,,,,
4/18/2007,9/1/2008,3,1.94410002231598,,,,
4/18/2007,10/1/2008,3,1.9675999879837,,,,
4/18/2007,11/1/2008,3,1.99460005760193,,,,
4/18/2007,12/1/2008,3,2.01810002326965,,,,
4/18/2007,1/1/2009,3,2.03460001945496,,,,
4/18/2007,2/1/2009,3,2.03660011291504,,,,
4/18/2007,3/1/2009,3,2.01609992980957,,,,
4/18/2007,4/1/2009,3,1.96809995174408,,,,
4/18/2007,5/1/2009,3,1.92159998416901,,,,
4/18/2007,6/1/2009,3,1.90310001373291,,,,
4/18/2007,7/1/2009,3,1.91310000419617,,,,
4/18/2007,8/1/2009,3,1.93060004711151,,,,
4/18/2007,9/1/2009,3,1.95210003852844,,,,
4/18/2007,10/1/2009,3,1.97409999370575,,,,
4/18/2007,11/1/2009,3,2.00009989738464,,,,
4/18/2007,12/1/2009,3,2.02309989929199,,,,
4/18/2007,1/1/2010,3,2.041100025177,,,,
4/18/2007,2/1/2010,3,2.04410004615784,,,,
4/18/2007,3/1/2010,3,2.02410006523132,,,,
4/18/2007,4/1/2010,3,1.97660005092621,,,,
4/18/2007,5/1/2007,3,1.80659997463226,1.81599998474121,1.76380002498627,30330,
4/18/2007,5/1/2007,4,2.08330011367798,2.08750009536743,1.98199999332428,53961,
4/18/2007,6/1/2007,4,2.06430006027222,2.06800007820129,1.97259998321533,40469,
4/18/2007,7/1/2007,4,2.04879999160767,2.05049991607666,1.96549999713898,12056,
4/18/2007,8/1/2007,4,2.03329992294312,2.03189992904663,1.9569000005722,5362,
4/18/2007,9/1/2007,4,2.00079989433289,2.00049996376038,1.93079996109009,2905,
4/18/2007,10/1/2007,4,1.87380003929138,1.85199999809265,1.82000005245209,2331,
4/18/2007,11/1/2007,4,1.82280004024506,1.80859994888306,1.77250003814697,438,
4/18/2007,12/1/2007,4,1.79729998111725,1.78579998016357,1.76400005817413,817,
4/18/2007,1/1/2008,4,1.80280005931854,0,0,110,
4/18/2007,2/1/2008,4,1.82229995727539,0,0,0,
4/18/2007,3/1/2008,4,1.84479999542236,0,0,22,
4/18/2007,4/1/2008,4,1.95580005645752,1.94000005722046,1.92750000953674,67,
4/18/2007,5/1/2008,4,1.9728000164032,0,0,0,
4/18/2007,6/1/2008,4,1.980299949646,1.96749997138977,1.95249998569489,624,
4/18/2007,7/1/2008,4,1.98129999637604,0,0,0,
4/18/2007,8/1/2008,4,1.97430002689362,0,0,0,
4/18/2007,9/1/2008,4,1.94879996776581,0,0,0,
4/18/2007,10/1/2008,4,1.83879995346069,0,0,0,
4/18/2007,11/1/2008,4,1.79980003833771,0,0,0,
4/18/2007,12/1/2008,4,1.77279996871948,0,0,0,
4/18/2007,1/1/2009,4,1.77880001068115,0,0,0,
4/18/2007,2/1/2009,4,1.79429996013641,0,0,0,
4/18/2007,3/1/2009,4,1.81379997730255,0,0,0,
4/18/2007,4/1/2009,4,1.91180002689362,0,0,0,
4/18/2007,5/1/2009,4,1.93029999732971,0,0,0,
4/18/2007,6/1/2009,4,1.94480001926422,0,0,0,
4/18/2007,7/1/2009,4,1.95280003547668,0,0,0,
4/18/2007,8/1/2009,4,1.95280003547668,0,0,0,
4/18/2007,9/1/2009,4,1.92879998683929,0,0,0,
4/18/2007,10/1/2009,4,1.81379997730255,0,0,0,
4/18/2007,11/1/2009,4,1.77880001068115,0,0,0,
4/18/2007,12/1/2009,4,1.75629997253418,0,0,0,
4/18/2007,1/1/2010,4,1.76380002498627,0,0,0,
4/18/2007,2/1/2010,4,1.78380000591278,0,0,0,
4/18/2007,3/1/2010,4,1.80369997024536,0,0,0,
4/18/2007,4/1/2010,4,1.90170001983643,0,0,0,
4/19/2007,5/1/2007,1,61.8300018310547,,,,
4/19/2007,7/1/2007,1,64.8600006103516,,,,
4/19/2007,8/1/2007,1,65.7300033569336,,,,
4/19/2007,9/1/2007,1,66.4000015258789,,,,
4/19/2007,10/1/2007,1,66.9400024414063,,,,
4/19/2007,11/1/2007,1,67.3899993896484,,,,
4/19/2007,12/1/2007,1,67.7699966430664,,,,
4/19/2007,1/1/2008,1,68.0999984741211,,,,
4/19/2007,2/1/2008,1,68.379997253418,,,,
4/19/2007,3/1/2008,1,68.629997253418,,,,
4/19/2007,4/1/2008,1,68.8399963378906,,,,
4/19/2007,5/1/2008,1,69.0100021362305,,,,
4/19/2007,6/1/2008,1,69.1800003051758,,,,
4/19/2007,7/1/2008,1,69.3099975585938,,,,
4/19/2007,8/1/2008,1,69.4000015258789,,,,
4/19/2007,9/1/2008,1,69.4899978637695,,,,
4/19/2007,10/1/2008,1,69.5500030517578,,,,
4/19/2007,11/1/2008,1,69.5899963378906,,,,
4/19/2007,12/1/2008,1,69.620002746582,,,,
4/19/2007,1/1/2009,1,69.620002746582,,,,
4/19/2007,2/1/2009,1,69.6100006103516,,,,
4/19/2007,3/1/2009,1,69.5899963378906,,,,
4/19/2007,4/1/2009,1,69.5500030517578,,,,
4/19/2007,5/1/2009,1,69.4899978637695,,,,
4/19/2007,6/1/2009,1,69.4199981689453,,,,
4/19/2007,7/1/2009,1,69.3499984741211,,,,
4/19/2007,8/1/2009,1,69.2799987792969,,,,
4/19/2007,9/1/2009,1,69.1900024414062,,,,
4/19/2007,10/1/2009,1,69.0999984741211,,,,
4/19/2007,11/1/2009,1,69.0100021362305,,,,
4/19/2007,12/1/2009,1,68.9199981689453,,,,
4/19/2007,1/1/2010,1,68.8199996948242,,,,
4/19/2007,2/1/2010,1,68.7200012207031,,,,
4/19/2007,3/1/2010,1,68.620002746582,,,,
4/19/2007,4/1/2010,1,68.5199966430664,,,,
4/19/2007,5/1/2010,1,68.4199981689453,,,,
4/19/2007,6/1/2010,1,68.3199996948242,,,,
4/19/2007,7/1/2010,1,68.2200012207031,,,,
4/19/2007,8/1/2010,1,68.129997253418,,,,
4/19/2007,9/1/2010,1,68.0400009155273,,,,
4/19/2007,10/1/2010,1,67.9499969482422,,,,
4/19/2007,11/1/2010,1,67.870002746582,,,,
4/19/2007,12/1/2010,1,67.7900009155273,,,,
4/19/2007,1/1/2011,1,67.7300033569336,,,,
4/19/2007,2/1/2011,1,67.6699981689453,,,,
4/19/2007,3/1/2011,1,67.6100006103516,,,,
4/19/2007,4/1/2011,1,67.5500030517578,,,,
4/19/2007,5/1/2011,1,67.4800033569336,,,,
4/19/2007,6/1/2011,1,67.4100036621094,,,,
4/19/2007,7/1/2011,1,67.3399963378906,,,,
4/19/2007,8/1/2011,1,67.2699966430664,,,,
4/19/2007,9/1/2011,1,67.2099990844727,,,,
4/19/2007,10/1/2011,1,67.1500015258789,,,,
4/19/2007,11/1/2011,1,67.0899963378906,,,,
4/19/2007,12/1/2011,1,67.0299987792969,,,,
4/19/2007,1/1/2012,1,66.9700012207031,,,,
4/19/2007,2/1/2012,1,66.9199981689453,,,,
4/19/2007,3/1/2012,1,66.870002746582,,,,
4/19/2007,4/1/2012,1,66.8300018310547,,,,
4/19/2007,5/1/2012,1,66.7900009155273,,,,
4/19/2007,6/1/2012,1,66.75,,,,
4/19/2007,7/1/2012,1,66.7099990844727,,,,
4/19/2007,8/1/2012,1,66.6699981689453,,,,
4/19/2007,9/1/2012,1,66.6399993896484,,,,
4/19/2007,10/1/2012,1,66.6100006103516,,,,
4/19/2007,11/1/2012,1,66.5800018310547,,,,
4/19/2007,12/1/2012,1,66.5500030517578,,,,
4/19/2007,6/1/2013,1,66.4000015258789,,,,
4/19/2007,12/1/2013,1,66.25,,,,
4/19/2007,6/1/2014,1,66.1500015258789,,,,
4/19/2007,12/1/2014,1,66.0500030517578,,,,
4/19/2007,6/1/2015,1,66,,,,
4/19/2007,12/1/2015,1,65.9499969482422,,,,
4/19/2007,6/1/2007,1,63.3199996948242,64.8399963378906,63,217168,
4/19/2007,5/1/2007,3,1.80579996109009,,,,
4/19/2007,6/1/2007,3,1.80719995498657,,,,
4/19/2007,7/1/2007,3,1.82770001888275,,,,
4/19/2007,8/1/2007,3,1.85220003128052,,,,
4/19/2007,9/1/2007,3,1.88020002841949,,,,
4/19/2007,10/1/2007,3,1.90769994258881,,,,
4/19/2007,11/1/2007,3,1.93570005893707,,,,
4/19/2007,12/1/2007,3,1.96270000934601,,,,
4/19/2007,1/1/2008,3,1.98469996452332,,,,
4/19/2007,2/1/2008,3,1.99520003795624,,,,
4/19/2007,3/1/2008,3,1.98220002651215,,,,
4/19/2007,4/1/2008,3,1.94120001792908,,,,
4/19/2007,5/1/2008,3,1.89970004558563,,,,
4/19/2007,6/1/2008,3,1.88469994068146,,,,
4/19/2007,7/1/2008,3,1.89569997787476,,,,
4/19/2007,8/1/2008,3,1.91419994831085,,,,
4/19/2007,9/1/2008,3,1.93669998645782,,,,
4/19/2007,10/1/2008,3,1.96019995212555,,,,
4/19/2007,11/1/2008,3,1.98720002174377,,,,
4/19/2007,12/1/2008,3,2.0106999874115,,,,
4/19/2007,1/1/2009,3,2.02620005607605,,,,
4/19/2007,2/1/2009,3,2.0271999835968,,,,
4/19/2007,3/1/2009,3,2.00620007514954,,,,
4/19/2007,4/1/2009,3,1.95770001411438,,,,
4/19/2007,5/1/2009,3,1.91069996356964,,,,
4/19/2007,6/1/2009,3,1.89170002937317,,,,
4/19/2007,7/1/2009,3,1.90020000934601,,,,
4/19/2007,8/1/2009,3,1.91620004177094,,,,
4/19/2007,9/1/2009,3,1.93620002269745,,,,
4/19/2007,10/1/2009,3,1.957200050354,,,,
4/19/2007,11/1/2009,3,1.9811999797821,,,,
4/19/2007,12/1/2009,3,2.00219988822937,,,,
4/19/2007,1/1/2010,3,2.01769995689392,,,,
4/19/2007,2/1/2010,3,2.0181999206543,,,,
4/19/2007,3/1/2010,3,1.99570000171661,,,,
4/19/2007,4/1/2010,3,1.94570004940033,,,,
4/19/2007,5/1/2007,4,2.08879995346069,2.10199999809265,2.05999994277954,35637,
4/19/2007,6/1/2007,4,2.06279993057251,2.08200001716614,2.04099988937378,25559,
4/19/2007,7/1/2007,4,2.04480004310608,2.06609988212585,2.02469992637634,9033,
4/19/2007,8/1/2007,4,2.02679991722107,2.04900002479553,2.00710010528564,3334,
4/19/2007,9/1/2007,4,1.99279999732971,2.00679993629456,1.97800004482269,1316,
4/19/2007,10/1/2007,4,1.86580002307892,1.87000000476837,1.87000000476837,953,
4/19/2007,11/1/2007,4,1.81579995155334,1.81789994239807,1.80850005149841,543,
4/19/2007,12/1/2007,4,1.79130005836487,1.79999995231628,1.79999995231628,835,
4/19/2007,1/1/2008,4,1.79729998111725,0,0,50,
4/19/2007,2/1/2008,4,1.81729996204376,0,0,25,
4/19/2007,3/1/2008,4,1.83980000019074,0,0,0,
4/19/2007,4/1/2008,4,1.9507999420166,0,0,164,
4/19/2007,5/1/2008,4,1.96780002117157,0,0,205,
4/19/2007,6/1/2008,4,1.97529995441437,0,0,370,
4/19/2007,7/1/2008,4,1.97630000114441,0,0,0,
4/19/2007,8/1/2008,4,1.96930003166199,0,0,0,
4/19/2007,9/1/2008,4,1.94379997253418,0,0,0,
4/19/2007,10/1/2008,4,1.83379995822907,0,0,0,
4/19/2007,11/1/2008,4,1.79480004310608,0,0,0,
4/19/2007,12/1/2008,4,1.76779997348785,0,0,0,
4/19/2007,1/1/2009,4,1.77380001544952,0,0,0,
4/19/2007,2/1/2009,4,1.78929996490479,0,0,0,
4/19/2007,3/1/2009,4,1.80879998207092,0,0,0,
4/19/2007,4/1/2009,4,1.90680003166199,0,0,0,
4/19/2007,5/1/2009,4,1.92530000209808,0,0,0,
4/19/2007,6/1/2009,4,1.93980002403259,0,0,0,
4/19/2007,7/1/2009,4,1.94780004024506,0,0,0,
4/19/2007,8/1/2009,4,1.94780004024506,0,0,0,
4/19/2007,9/1/2009,4,1.92379999160767,0,0,0,
4/19/2007,10/1/2009,4,1.80879998207092,0,0,0,
4/19/2007,11/1/2009,4,1.77380001544952,0,0,0,
4/19/2007,12/1/2009,4,1.75129997730255,0,0,0,
4/19/2007,1/1/2010,4,1.75880002975464,0,0,0,
4/19/2007,2/1/2010,4,1.77880001068115,0,0,0,
4/19/2007,3/1/2010,4,1.79869997501373,0,0,0,
4/19/2007,4/1/2010,4,1.8967000246048,0,0,0,
4/20/2007,5/1/2007,1,63.3800010681152,,,,
4/20/2007,6/1/2007,1,64.1100006103516,,,,
4/20/2007,7/1/2007,1,65.5,,,,
4/20/2007,8/1/2007,1,66.3099975585938,,,,
4/20/2007,9/1/2007,1,66.9499969482422,,,,
4/20/2007,10/1/2007,1,67.4800033569336,,,,
4/20/2007,11/1/2007,1,67.9300003051758,,,,
4/20/2007,12/1/2007,1,68.3099975585938,,,,
4/20/2007,1/1/2008,1,68.6399993896484,,,,
4/20/2007,2/1/2008,1,68.9199981689453,,,,
4/20/2007,3/1/2008,1,69.1699981689453,,,,
4/20/2007,4/1/2008,1,69.379997253418,,,,
4/20/2007,5/1/2008,1,69.5500030517578,,,,
4/20/2007,6/1/2008,1,69.7200012207031,,,,
4/20/2007,7/1/2008,1,69.8600006103516,,,,
4/20/2007,8/1/2008,1,69.9599990844727,,,,
4/20/2007,9/1/2008,1,70.0500030517578,,,,
4/20/2007,10/1/2008,1,70.1100006103516,,,,
4/20/2007,11/1/2008,1,70.1500015258789,,,,
4/20/2007,12/1/2008,1,70.1800003051758,,,,
4/20/2007,1/1/2009,1,70.1800003051758,,,,
4/20/2007,2/1/2009,1,70.1699981689453,,,,
4/20/2007,3/1/2009,1,70.1500015258789,,,,
4/20/2007,4/1/2009,1,70.1100006103516,,,,
4/20/2007,5/1/2009,1,70.0500030517578,,,,
4/20/2007,6/1/2009,1,69.9800033569336,,,,
4/20/2007,7/1/2009,1,69.9100036621094,,,,
4/20/2007,8/1/2009,1,69.8399963378906,,,,
4/20/2007,9/1/2009,1,69.75,,,,
4/20/2007,10/1/2009,1,69.6600036621094,,,,
4/20/2007,11/1/2009,1,69.5599975585938,,,,
4/20/2007,12/1/2009,1,69.4599990844727,,,,
4/20/2007,1/1/2010,1,69.3600006103516,,,,
4/20/2007,2/1/2010,1,69.2600021362305,,,,
4/20/2007,3/1/2010,1,69.1500015258789,,,,
4/20/2007,4/1/2010,1,69.0400009155273,,,,
4/20/2007,5/1/2010,1,68.9400024414063,,,,
4/20/2007,6/1/2010,1,68.8399963378906,,,,
4/20/2007,7/1/2010,1,68.75,,,,
4/20/2007,8/1/2010,1,68.6699981689453,,,,
4/20/2007,9/1/2010,1,68.5899963378906,,,,
4/20/2007,10/1/2010,1,68.5100021362305,,,,
4/20/2007,11/1/2010,1,68.4300003051758,,,,
4/20/2007,12/1/2010,1,68.3600006103516,,,,
4/20/2007,1/1/2011,1,68.3000030517578,,,,
4/20/2007,2/1/2011,1,68.2399978637695,,,,
4/20/2007,3/1/2011,1,68.1800003051758,,,,
4/20/2007,4/1/2011,1,68.120002746582,,,,
4/20/2007,5/1/2011,1,68.0500030517578,,,,
4/20/2007,6/1/2011,1,67.9800033569336,,,,
4/20/2007,7/1/2011,1,67.9100036621094,,,,
4/20/2007,8/1/2011,1,67.8399963378906,,,,
4/20/2007,9/1/2011,1,67.7799987792969,,,,
4/20/2007,10/1/2011,1,67.7200012207031,,,,
4/20/2007,11/1/2011,1,67.6600036621094,,,,
4/20/2007,12/1/2011,1,67.5999984741211,,,,
4/20/2007,1/1/2012,1,67.5400009155274,,,,
4/20/2007,2/1/2012,1,67.4899978637695,,,,
4/20/2007,3/1/2012,1,67.4400024414063,,,,
4/20/2007,4/1/2012,1,67.4000015258789,,,,
4/20/2007,5/1/2012,1,67.3600006103516,,,,
4/20/2007,6/1/2012,1,67.3199996948242,,,,
4/20/2007,7/1/2012,1,67.2799987792969,,,,
4/20/2007,8/1/2012,1,67.2399978637695,,,,
4/20/2007,9/1/2012,1,67.2099990844727,,,,
4/20/2007,10/1/2012,1,67.1800003051758,,,,
4/20/2007,11/1/2012,1,67.1500015258789,,,,
4/20/2007,12/1/2012,1,67.120002746582,,,,
4/20/2007,6/1/2013,1,66.9700012207031,,,,
4/20/2007,12/1/2013,1,66.8199996948242,,,,
4/20/2007,6/1/2014,1,66.7200012207031,,,,
4/20/2007,12/1/2014,1,66.620002746582,,,,
4/20/2007,6/1/2015,1,66.5699996948242,,,,
4/20/2007,12/1/2015,1,66.5199966430664,,,,
4/20/2007,5/1/2007,3,1.83249998092651,,,,
4/20/2007,6/1/2007,3,1.83399999141693,,,,
4/20/2007,7/1/2007,3,1.85199999809265,,,,
4/20/2007,8/1/2007,3,1.87549996376038,,,,
4/20/2007,9/1/2007,3,1.9025000333786,,,,
4/20/2007,10/1/2007,3,1.92949998378754,,,,
4/20/2007,11/1/2007,3,1.95700001716614,,,,
4/20/2007,12/1/2007,3,1.9835000038147,,,,
4/20/2007,1/1/2008,3,2.00399994850159,,,,
4/20/2007,2/1/2008,3,2.01349997520447,,,,
4/20/2007,3/1/2008,3,1.99950003623962,,,,
4/20/2007,4/1/2008,3,1.95749998092651,,,,
4/20/2007,5/1/2008,3,1.91499996185303,,,,
4/20/2007,6/1/2008,3,1.89900004863739,,,,
4/20/2007,7/1/2008,3,1.9099999666214,,,,
4/20/2007,8/1/2008,3,1.92850005626678,,,,
4/20/2007,9/1/2008,3,1.95099997520447,,,,
4/20/2007,10/1/2008,3,1.97449994087219,,,,
4/20/2007,11/1/2008,3,2.00149989128113,,,,
4/20/2007,12/1/2008,3,2.02500009536743,,,,
4/20/2007,1/1/2009,3,2.0404999256134,,,,
4/20/2007,2/1/2009,3,2.04150009155273,,,,
4/20/2007,3/1/2009,3,2.02049994468689,,,,
4/20/2007,4/1/2009,3,1.97200000286102,,,,
4/20/2007,5/1/2009,3,1.92499995231628,,,,
4/20/2007,6/1/2009,3,1.90600001811981,,,,
4/20/2007,7/1/2009,3,1.91400003433228,,,,
4/20/2007,8/1/2009,3,1.92949998378754,,,,
4/20/2007,9/1/2009,3,1.94900000095367,,,,
4/20/2007,10/1/2009,3,1.96949994564056,,,,
4/20/2007,11/1/2009,3,1.99300003051758,,,,
4/20/2007,12/1/2009,3,2.01349997520447,,,,
4/20/2007,1/1/2010,3,2.02749991416931,,,,
4/20/2007,2/1/2010,3,2.02649998664856,,,,
4/20/2007,3/1/2010,3,2.00250005722046,,,,
4/20/2007,4/1/2010,3,1.95099997520447,,,,
4/20/2007,5/1/2007,4,2.13739991188049,2.14000010490417,2.08150005340576,25885,
4/20/2007,6/1/2007,4,2.10989999771118,2.11500000953674,2.0550000667572,22875,
4/20/2007,7/1/2007,4,2.08640003204346,2.08669996261597,2.03699994087219,8393,
4/20/2007,8/1/2007,4,2.0618999004364,2.06150007247925,2.02800011634827,5376,
4/20/2007,9/1/2007,4,2.02340006828308,2.02259993553162,1.99460005760193,3885,
4/20/2007,10/1/2007,4,1.89339995384216,1.89479994773865,1.86860001087189,1703,
4/20/2007,11/1/2007,4,1.84089994430542,1.83930003643036,1.82169997692108,743,
4/20/2007,12/1/2007,4,1.81640005111694,1.79799997806549,1.79340004920959,617,
4/20/2007,1/1/2008,4,1.82140004634857,1.80490005016327,1.80490005016327,284,
4/20/2007,2/1/2008,4,1.84089994430542,0,0,76,
4/20/2007,3/1/2008,4,1.86290001869202,0,0,60,
4/20/2007,4/1/2008,4,1.97290003299713,0,0,165,
4/20/2007,5/1/2008,4,1.98940002918243,0,0,5,
4/20/2007,6/1/2008,4,1.99639999866486,0,0,13,
4/20/2007,7/1/2008,4,1.99689996242523,0,0,0,
4/20/2007,8/1/2008,4,1.98940002918243,0,0,0,
4/20/2007,9/1/2008,4,1.96389997005463,0,0,0,
4/20/2007,10/1/2008,4,1.85389995574951,0,0,0,
4/20/2007,11/1/2008,4,1.81490004062653,0,0,0,
4/20/2007,12/1/2008,4,1.7878999710083,0,0,0,
4/20/2007,1/1/2009,4,1.79390001296997,0,0,0,
4/20/2007,2/1/2009,4,1.80939996242523,0,0,0,
4/20/2007,3/1/2009,4,1.82889997959137,0,0,0,
4/20/2007,4/1/2009,4,1.92690002918243,0,0,0,
4/20/2007,5/1/2009,4,1.94539999961853,0,0,0,
4/20/2007,6/1/2009,4,1.95990002155304,0,0,0,
4/20/2007,7/1/2009,4,1.9679000377655,0,0,0,
4/20/2007,8/1/2009,4,1.9679000377655,0,0,0,
4/20/2007,9/1/2009,4,1.94389998912811,0,0,0,
4/20/2007,10/1/2009,4,1.82889997959137,0,0,0,
4/20/2007,11/1/2009,4,1.79390001296997,0,0,0,
4/20/2007,12/1/2009,4,1.771399974823,0,0,0,
4/20/2007,1/1/2010,4,1.77890002727509,0,0,0,
4/20/2007,2/1/2010,4,1.7989000082016,0,0,0,
4/20/2007,3/1/2010,4,1.81879997253418,0,0,0,
4/20/2007,4/1/2010,4,1.91680002212524,0,0,0,
4/23/2007,6/1/2007,1,65.8899993896484,,,,
4/23/2007,7/1/2007,1,67.1100006103516,,,,
4/23/2007,8/1/2007,1,67.9000015258789,,,,
4/23/2007,9/1/2007,1,68.5400009155273,,,,
4/23/2007,10/1/2007,1,69.0599975585937,,,,
4/23/2007,11/1/2007,1,69.4899978637695,,,,
4/23/2007,12/1/2007,1,69.8600006103516,,,,
4/23/2007,1/1/2008,1,70.1699981689453,,,,
4/23/2007,2/1/2008,1,70.4300003051758,,,,
4/23/2007,3/1/2008,1,70.6500015258789,,,,
4/23/2007,4/1/2008,1,70.8300018310547,,,,
4/23/2007,5/1/2008,1,70.9800033569336,,,,
4/23/2007,6/1/2008,1,71.129997253418,,,,
4/23/2007,7/1/2008,1,71.2399978637695,,,,
4/23/2007,8/1/2008,1,71.3099975585938,,,,
4/23/2007,9/1/2008,1,71.370002746582,,,,
4/23/2007,10/1/2008,1,71.4000015258789,,,,
4/23/2007,11/1/2008,1,71.4199981689453,,,,
4/23/2007,12/1/2008,1,71.4300003051758,,,,
4/23/2007,1/1/2009,1,71.4199981689453,,,,
4/23/2007,2/1/2009,1,71.4000015258789,,,,
4/23/2007,3/1/2009,1,71.370002746582,,,,
4/23/2007,4/1/2009,1,71.3199996948242,,,,
4/23/2007,5/1/2009,1,71.25,,,,
4/23/2007,6/1/2009,1,71.1699981689453,,,,
4/23/2007,7/1/2009,1,71.0800018310547,,,,
4/23/2007,8/1/2009,1,70.9899978637695,,,,
4/23/2007,9/1/2009,1,70.8899993896484,,,,
4/23/2007,10/1/2009,1,70.7900009155273,,,,
4/23/2007,11/1/2009,1,70.6800003051758,,,,
4/23/2007,12/1/2009,1,70.5699996948242,,,,
4/23/2007,1/1/2010,1,70.4499969482422,,,,
4/23/2007,2/1/2010,1,70.3300018310547,,,,
4/23/2007,3/1/2010,1,70.1999969482422,,,,
4/23/2007,4/1/2010,1,70.0699996948242,,,,
4/23/2007,5/1/2010,1,69.9499969482422,,,,
4/23/2007,6/1/2010,1,69.8300018310547,,,,
4/23/2007,7/1/2010,1,69.7200012207031,,,,
4/23/2007,8/1/2010,1,69.620002746582,,,,
4/23/2007,9/1/2010,1,69.5199966430664,,,,
4/23/2007,10/1/2010,1,69.4199981689453,,,,
4/23/2007,11/1/2010,1,69.3199996948242,,,,
4/23/2007,12/1/2010,1,69.2300033569336,,,,
4/23/2007,1/1/2011,1,69.1600036621094,,,,
4/23/2007,2/1/2011,1,69.0899963378906,,,,
4/23/2007,3/1/2011,1,69.0199966430664,,,,
4/23/2007,4/1/2011,1,68.9499969482422,,,,
4/23/2007,5/1/2011,1,68.870002746582,,,,
4/23/2007,6/1/2011,1,68.7900009155274,,,,
4/23/2007,7/1/2011,1,68.7099990844727,,,,
4/23/2007,8/1/2011,1,68.629997253418,,,,
4/23/2007,9/1/2011,1,68.5599975585938,,,,
4/23/2007,10/1/2011,1,68.4899978637695,,,,
4/23/2007,11/1/2011,1,68.4199981689453,,,,
4/23/2007,12/1/2011,1,68.3499984741211,,,,
4/23/2007,1/1/2012,1,68.2799987792969,,,,
4/23/2007,2/1/2012,1,68.2200012207031,,,,
4/23/2007,3/1/2012,1,68.1600036621094,,,,
4/23/2007,4/1/2012,1,68.1100006103516,,,,
4/23/2007,5/1/2012,1,68.0599975585938,,,,
4/23/2007,6/1/2012,1,68.0100021362305,,,,
4/23/2007,7/1/2012,1,67.9599990844727,,,,
4/23/2007,8/1/2012,1,67.9100036621094,,,,
4/23/2007,9/1/2012,1,67.870002746582,,,,
4/23/2007,10/1/2012,1,67.8300018310547,,,,
4/23/2007,11/1/2012,1,67.7900009155273,,,,
4/23/2007,12/1/2012,1,67.75,,,,
4/23/2007,6/1/2013,1,67.5999984741211,,,,
4/23/2007,12/1/2013,1,67.4499969482422,,,,
4/23/2007,6/1/2014,1,67.3499984741211,,,,
4/23/2007,12/1/2014,1,67.25,,,,
4/23/2007,6/1/2015,1,67.1999969482422,,,,
4/23/2007,12/1/2015,1,67.1500015258789,,,,
4/23/2007,5/1/2007,3,1.89429998397827,,,,
4/23/2007,6/1/2007,3,1.89450001716614,,,,
4/23/2007,7/1/2007,3,1.90900003910065,,,,
4/23/2007,8/1/2007,3,1.92900002002716,,,,
4/23/2007,9/1/2007,3,1.95449995994568,,,,
4/23/2007,10/1/2007,3,1.98000001907349,,,,
4/23/2007,11/1/2007,3,2.00699996948242,,,,
4/23/2007,12/1/2007,3,2.03349995613098,,,,
4/23/2007,1/1/2008,3,2.05250000953674,,,,
4/23/2007,2/1/2008,3,2.06150007247925,,,,
4/23/2007,3/1/2008,3,2.04699993133545,,,,
4/23/2007,4/1/2008,3,2.00349998474121,,,,
4/23/2007,5/1/2008,3,1.95949995517731,,,,
4/23/2007,6/1/2008,3,1.94249999523163,,,,
4/23/2007,7/1/2008,3,1.95350003242493,,,,
4/23/2007,8/1/2008,3,1.97200000286102,,,,
4/23/2007,9/1/2008,3,1.994500041008,,,,
4/23/2007,10/1/2008,3,2.01799988746643,,,,
4/23/2007,11/1/2008,3,2.04500007629395,,,,
4/23/2007,12/1/2008,3,2.06850004196167,,,,
4/23/2007,1/1/2009,3,2.08400011062622,,,,
4/23/2007,2/1/2009,3,2.08500003814697,,,,
4/23/2007,3/1/2009,3,2.06399989128113,,,,
4/23/2007,4/1/2009,3,2.01550006866455,,,,
4/23/2007,5/1/2009,3,1.96850001811981,,,,
4/23/2007,6/1/2009,3,1.94949996471405,,,,
4/23/2007,7/1/2009,3,1.95749998092651,,,,
4/23/2007,8/1/2009,3,1.97300004959106,,,,
4/23/2007,9/1/2009,3,1.99249994754791,,,,
4/23/2007,10/1/2009,3,2.01300001144409,,,,
4/23/2007,11/1/2009,3,2.03649997711182,,,,
4/23/2007,12/1/2009,3,2.05699992179871,,,,
4/23/2007,1/1/2010,3,2.07100009918213,,,,
4/23/2007,2/1/2010,3,2.0699999332428,,,,
4/23/2007,3/1/2010,3,2.0460000038147,,,,
4/23/2007,4/1/2010,3,1.994500041008,,,,
4/23/2007,5/1/2007,4,2.1907000541687,2.20580005645752,2.13000011444092,26904,
4/23/2007,6/1/2007,4,2.16170001029968,2.18249988555908,2.10249996185303,30468,
4/23/2007,7/1/2007,4,2.13439989089966,2.15650010108948,2.07800006866455,12928,
4/23/2007,8/1/2007,4,2.10640001296997,2.11139988899231,2.05399990081787,6536,
4/23/2007,9/1/2007,4,2.06489992141724,2.06750011444092,2.01600003242493,2923,
4/23/2007,10/1/2007,4,1.93289995193481,1.93599998950958,1.89610004425049,1000,
4/23/2007,11/1/2007,4,1.87890005111694,1.88999998569489,1.84759998321533,695,
4/23/2007,12/1/2007,4,1.85239994525909,1.85000002384186,1.82500004768372,629,
4/23/2007,1/1/2008,4,1.85590004920959,0,0,152,
4/23/2007,2/1/2008,4,1.87489998340607,0,0,130,
4/23/2007,3/1/2008,4,1.89690005779266,0,0,0,
4/23/2007,4/1/2008,4,2.00690007209778,0,0,0,
4/23/2007,5/1/2008,4,2.02340006828308,0,0,50,
4/23/2007,6/1/2008,4,2.0304000377655,0,0,25,
4/23/2007,7/1/2008,4,2.03090000152588,0,0,0,
4/23/2007,8/1/2008,4,2.02340006828308,0,0,0,
4/23/2007,9/1/2008,4,1.99790000915527,0,0,0,
4/23/2007,10/1/2008,4,1.88789999485016,0,0,0,
4/23/2007,11/1/2008,4,1.84889996051788,0,0,0,
4/23/2007,12/1/2008,4,1.82190001010895,0,0,0,
4/23/2007,1/1/2009,4,1.82790005207062,0,0,0,
4/23/2007,2/1/2009,4,1.84340000152588,0,0,0,
4/23/2007,3/1/2009,4,1.86290001869202,0,0,0,
4/23/2007,4/1/2009,4,1.96089994907379,0,0,0,
4/23/2007,5/1/2009,4,1.97940003871918,0,0,0,
4/23/2007,6/1/2009,4,1.9938999414444,0,0,0,
4/23/2007,7/1/2009,4,2.00189995765686,0,0,0,
4/23/2007,8/1/2009,4,2.00189995765686,0,0,0,
4/23/2007,9/1/2009,4,1.97790002822876,0,0,0,
4/23/2007,10/1/2009,4,1.86290001869202,0,0,0,
4/23/2007,11/1/2009,4,1.82790005207062,0,0,0,
4/23/2007,12/1/2009,4,1.80540001392365,0,0,0,
4/23/2007,1/1/2010,4,1.81289994716644,0,0,0,
4/23/2007,2/1/2010,4,1.83290004730225,0,0,0,
4/23/2007,3/1/2010,4,1.85280001163483,0,0,0,
4/23/2007,4/1/2010,4,1.9507999420166,0,0,0,
4/24/2007,7/1/2007,1,65.8899993896484,,,,
4/24/2007,8/1/2007,1,66.7300033569336,,,,
4/24/2007,9/1/2007,1,67.379997253418,,,,
4/24/2007,10/1/2007,1,67.8899993896484,,,,
4/24/2007,11/1/2007,1,68.3199996948242,,,,
4/24/2007,12/1/2007,1,68.6900024414063,,,,
4/24/2007,1/1/2008,1,69,,,,
4/24/2007,2/1/2008,1,69.2600021362305,,,,
4/24/2007,3/1/2008,1,69.4800033569336,,,,
4/24/2007,4/1/2008,1,69.6500015258789,,,,
4/24/2007,5/1/2008,1,69.8000030517578,,,,
4/24/2007,6/1/2008,1,69.9499969482422,,,,
4/24/2007,7/1/2008,1,70.0500030517578,,,,
4/24/2007,8/1/2008,1,70.120002746582,,,,
4/24/2007,9/1/2008,1,70.1800003051758,,,,
4/24/2007,10/1/2008,1,70.2099990844727,,,,
4/24/2007,11/1/2008,1,70.2300033569336,,,,
4/24/2007,12/1/2008,1,70.2399978637695,,,,
4/24/2007,1/1/2009,1,70.2300033569336,,,,
4/24/2007,2/1/2009,1,70.2099990844727,,,,
4/24/2007,3/1/2009,1,70.1699981689453,,,,
4/24/2007,4/1/2009,1,70.1100006103516,,,,
4/24/2007,5/1/2009,1,70.0299987792969,,,,
4/24/2007,6/1/2009,1,69.9400024414063,,,,
4/24/2007,7/1/2009,1,69.8499984741211,,,,
4/24/2007,8/1/2009,1,69.7600021362305,,,,
4/24/2007,9/1/2009,1,69.6600036621094,,,,
4/24/2007,10/1/2009,1,69.5599975585938,,,,
4/24/2007,11/1/2009,1,69.4499969482422,,,,
4/24/2007,12/1/2009,1,69.3399963378906,,,,
4/24/2007,1/1/2010,1,69.2200012207031,,,,
4/24/2007,2/1/2010,1,69.0999984741211,,,,
4/24/2007,3/1/2010,1,68.9700012207031,,,,
4/24/2007,4/1/2010,1,68.8399963378906,,,,
4/24/2007,5/1/2010,1,68.7200012207031,,,,
4/24/2007,6/1/2010,1,68.5999984741211,,,,
4/24/2007,7/1/2010,1,68.4899978637695,,,,
4/24/2007,8/1/2010,1,68.3899993896484,,,,
4/24/2007,9/1/2010,1,68.2900009155273,,,,
4/24/2007,10/1/2010,1,68.1900024414063,,,,
4/24/2007,11/1/2010,1,68.0899963378906,,,,
4/24/2007,12/1/2010,1,68,,,,
4/24/2007,1/1/2011,1,67.9300003051758,,,,
4/24/2007,2/1/2011,1,67.8600006103516,,,,
4/24/2007,3/1/2011,1,67.7900009155273,,,,
4/24/2007,4/1/2011,1,67.7200012207031,,,,
4/24/2007,5/1/2011,1,67.6399993896484,,,,
4/24/2007,6/1/2011,1,67.5599975585938,,,,
4/24/2007,7/1/2011,1,67.4800033569336,,,,
4/24/2007,8/1/2011,1,67.4000015258789,,,,
4/24/2007,9/1/2011,1,67.3300018310547,,,,
4/24/2007,10/1/2011,1,67.2600021362305,,,,
4/24/2007,11/1/2011,1,67.1900024414063,,,,
4/24/2007,12/1/2011,1,67.120002746582,,,,
4/24/2007,1/1/2012,1,67.0500030517578,,,,
4/24/2007,2/1/2012,1,66.9899978637695,,,,
4/24/2007,3/1/2012,1,66.9300003051758,,,,
4/24/2007,4/1/2012,1,66.879997253418,,,,
4/24/2007,5/1/2012,1,66.8300018310547,,,,
4/24/2007,6/1/2012,1,66.7799987792969,,,,
4/24/2007,7/1/2012,1,66.7300033569336,,,,
4/24/2007,8/1/2012,1,66.6800003051758,,,,
4/24/2007,9/1/2012,1,66.6399993896484,,,,
4/24/2007,10/1/2012,1,66.5999984741211,,,,
4/24/2007,11/1/2012,1,66.5599975585937,,,,
4/24/2007,12/1/2012,1,66.5199966430664,,,,
4/24/2007,6/1/2013,1,66.370002746582,,,,
4/24/2007,12/1/2013,1,66.2200012207031,,,,
4/24/2007,6/1/2014,1,66.120002746582,,,,
4/24/2007,12/1/2014,1,66.0199966430664,,,,
4/24/2007,6/1/2015,1,65.9700012207031,,,,
4/24/2007,12/1/2015,1,65.9199981689453,,,,
4/24/2007,6/1/2007,1,64.5800018310547,66.3000030517578,64.0999984741211,253742,
4/24/2007,5/1/2007,3,1.84599995613098,,,,
4/24/2007,6/1/2007,3,1.84800004959106,,,,
4/24/2007,7/1/2007,3,1.86600005626678,,,,
4/24/2007,8/1/2007,3,1.88650000095367,,,,
4/24/2007,9/1/2007,3,1.91250002384186,,,,
4/24/2007,10/1/2007,3,1.93850004673004,,,,
4/24/2007,11/1/2007,3,1.96650004386902,,,,
4/24/2007,12/1/2007,3,1.99300003051758,,,,
4/24/2007,1/1/2008,3,2.01300001144409,,,,
4/24/2007,2/1/2008,3,2.02250003814697,,,,
4/24/2007,3/1/2008,3,2.00850009918213,,,,
4/24/2007,4/1/2008,3,1.96650004386902,,,,
4/24/2007,5/1/2008,3,1.92400002479553,,,,
4/24/2007,6/1/2008,3,1.90799999237061,,,,
4/24/2007,7/1/2008,3,1.9190000295639,,,,
4/24/2007,8/1/2008,3,1.9375,,,,
4/24/2007,9/1/2008,3,1.96000003814697,,,,
4/24/2007,10/1/2008,3,1.9835000038147,,,,
4/24/2007,11/1/2008,3,2.01049995422363,,,,
4/24/2007,12/1/2008,3,2.03399991989136,,,,
4/24/2007,1/1/2009,3,2.04949998855591,,,,
4/24/2007,2/1/2009,3,2.05049991607666,,,,
4/24/2007,3/1/2009,3,2.02950000762939,,,,
4/24/2007,4/1/2009,3,1.98099994659424,,,,
4/24/2007,5/1/2009,3,1.93400001525879,,,,
4/24/2007,6/1/2009,3,1.91499996185303,,,,
4/24/2007,7/1/2009,3,1.92299997806549,,,,
4/24/2007,8/1/2009,3,1.93850004673004,,,,
4/24/2007,9/1/2009,3,1.95799994468689,,,,
4/24/2007,10/1/2009,3,1.97850000858307,,,,
4/24/2007,11/1/2009,3,2.00200009346008,,,,
4/24/2007,12/1/2009,3,2.02250003814697,,,,
4/24/2007,1/1/2010,3,2.03649997711182,,,,
4/24/2007,2/1/2010,3,2.03550004959106,,,,
4/24/2007,3/1/2010,3,2.01149988174438,,,,
4/24/2007,4/1/2010,3,1.96000003814697,,,,
4/24/2007,5/1/2007,4,2.208899974823,2.24489998817444,2.16890001296997,33325,
4/24/2007,6/1/2007,4,2.1586000919342,2.20000004768372,2.12610006332397,45130,
4/24/2007,7/1/2007,4,2.12109994888306,2.16230010986328,2.09759998321533,13979,
4/24/2007,8/1/2007,4,2.0890998840332,2.13199996948242,2.0699999332428,7074,
4/24/2007,9/1/2007,4,2.04410004615784,2.08500003814697,2.02929997444153,3615,
4/24/2007,10/1/2007,4,1.91059994697571,1.95000004768372,1.89569997787476,1014,
4/24/2007,11/1/2007,4,1.85309994220734,1.87899994850159,1.87880003452301,403,
4/24/2007,12/1/2007,4,1.82459998130798,1.8565000295639,1.81599998474121,644,
4/24/2007,1/1/2008,4,1.82760000228882,1.86000001430511,1.8400000333786,196,
4/24/2007,2/1/2008,4,1.84660005569458,0,0,0,
4/24/2007,3/1/2008,4,1.86860001087189,0,0,25,
4/24/2007,4/1/2008,4,1.978600025177,0,0,25,
4/24/2007,5/1/2008,4,1.9951000213623,0,0,5,
4/24/2007,6/1/2008,4,2.00209999084473,2.03999996185303,2.00670003890991,437,
4/24/2007,7/1/2008,4,2.0025999546051,0,0,0,
4/24/2007,8/1/2008,4,1.9951000213623,0,0,0,
4/24/2007,9/1/2008,4,1.9695999622345,0,0,0,
4/24/2007,10/1/2008,4,1.85959994792938,0,0,0,
4/24/2007,11/1/2008,4,1.8206000328064,0,0,0,
4/24/2007,12/1/2008,4,1.79359996318817,0,0,0,
4/24/2007,1/1/2009,4,1.79960000514984,0,0,0,
4/24/2007,2/1/2009,4,1.8150999546051,0,0,0,
4/24/2007,3/1/2009,4,1.83459997177124,0,0,0,
4/24/2007,4/1/2009,4,1.9326000213623,0,0,0,
4/24/2007,5/1/2009,4,1.9510999917984,0,0,0,
4/24/2007,6/1/2009,4,1.96560001373291,0,0,0,
4/24/2007,7/1/2009,4,1.97360002994537,0,0,0,
4/24/2007,8/1/2009,4,1.97360002994537,0,0,0,
4/24/2007,9/1/2009,4,1.94959998130798,0,0,0,
4/24/2007,10/1/2009,4,1.83459997177124,0,0,0,
4/24/2007,11/1/2009,4,1.79960000514984,0,0,0,
4/24/2007,12/1/2009,4,1.77709996700287,0,0,0,
4/24/2007,1/1/2010,4,1.78460001945496,0,0,0,
4/24/2007,2/1/2010,4,1.80460000038147,0,0,0,
4/24/2007,3/1/2010,4,1.82449996471405,0,0,0,
4/24/2007,4/1/2010,4,1.92250001430511,0,0,0,
4/25/2007,6/1/2007,1,65.8399963378906,,,,
4/25/2007,7/1/2007,1,67.1999969482422,,,,
4/25/2007,8/1/2007,1,68.0899963378906,,,,
4/25/2007,9/1/2007,1,68.75,,,,
4/25/2007,10/1/2007,1,69.2699966430664,,,,
4/25/2007,11/1/2007,1,69.6999969482422,,,,
4/25/2007,12/1/2007,1,70.0699996948242,,,,
4/25/2007,1/1/2008,1,70.379997253418,,,,
4/25/2007,2/1/2008,1,70.6399993896484,,,,
4/25/2007,3/1/2008,1,70.8499984741211,,,,
4/25/2007,4/1/2008,1,71.0199966430664,,,,
4/25/2007,5/1/2008,1,71.1600036621094,,,,
4/25/2007,6/1/2008,1,71.3000030517578,,,,
4/25/2007,7/1/2008,1,71.4000015258789,,,,
4/25/2007,8/1/2008,1,71.4599990844727,,,,
4/25/2007,9/1/2008,1,71.5100021362305,,,,
4/25/2007,10/1/2008,1,71.5400009155273,,,,
4/25/2007,11/1/2008,1,71.5599975585937,,,,
4/25/2007,12/1/2008,1,71.5699996948242,,,,
4/25/2007,1/1/2009,1,71.5599975585937,,,,
4/25/2007,2/1/2009,1,71.5400009155273,,,,
4/25/2007,3/1/2009,1,71.4899978637695,,,,
4/25/2007,4/1/2009,1,71.4300003051758,,,,
4/25/2007,5/1/2009,1,71.3499984741211,,,,
4/25/2007,6/1/2009,1,71.2600021362305,,,,
4/25/2007,7/1/2009,1,71.1600036621094,,,,
4/25/2007,8/1/2009,1,71.0599975585938,,,,
4/25/2007,9/1/2009,1,70.9599990844727,,,,
4/25/2007,10/1/2009,1,70.8499984741211,,,,
4/25/2007,11/1/2009,1,70.7399978637695,,,,
4/25/2007,12/1/2009,1,70.620002746582,,,,
4/25/2007,1/1/2010,1,70.5,,,,
4/25/2007,2/1/2010,1,70.379997253418,,,,
4/25/2007,3/1/2010,1,70.25,,,,
4/25/2007,4/1/2010,1,70.120002746582,,,,
4/25/2007,5/1/2010,1,70,,,,
4/25/2007,6/1/2010,1,69.879997253418,,,,
4/25/2007,7/1/2010,1,69.7699966430664,,,,
4/25/2007,8/1/2010,1,69.6699981689453,,,,
4/25/2007,9/1/2010,1,69.5699996948242,,,,
4/25/2007,10/1/2010,1,69.4700012207031,,,,
4/25/2007,11/1/2010,1,69.370002746582,,,,
4/25/2007,12/1/2010,1,69.2799987792969,,,,
4/25/2007,1/1/2011,1,69.2099990844727,,,,
4/25/2007,2/1/2011,1,69.1399993896484,,,,
4/25/2007,3/1/2011,1,69.0699996948242,,,,
4/25/2007,4/1/2011,1,69,,,,
4/25/2007,5/1/2011,1,68.9199981689453,,,,
4/25/2007,6/1/2011,1,68.8399963378906,,,,
4/25/2007,7/1/2011,1,68.7600021362305,,,,
4/25/2007,8/1/2011,1,68.6800003051758,,,,
4/25/2007,9/1/2011,1,68.6100006103516,,,,
4/25/2007,10/1/2011,1,68.5400009155273,,,,
4/25/2007,11/1/2011,1,68.4700012207031,,,,
4/25/2007,12/1/2011,1,68.4000015258789,,,,
4/25/2007,1/1/2012,1,68.3300018310547,,,,
4/25/2007,2/1/2012,1,68.2699966430664,,,,
4/25/2007,3/1/2012,1,68.2099990844727,,,,
4/25/2007,4/1/2012,1,68.1600036621094,,,,
4/25/2007,5/1/2012,1,68.1100006103516,,,,
4/25/2007,6/1/2012,1,68.0599975585938,,,,
4/25/2007,7/1/2012,1,68.0100021362305,,,,
4/25/2007,8/1/2012,1,67.9599990844727,,,,
4/25/2007,9/1/2012,1,67.9199981689453,,,,
4/25/2007,10/1/2012,1,67.879997253418,,,,
4/25/2007,11/1/2012,1,67.8399963378906,,,,
4/25/2007,12/1/2012,1,67.8000030517578,,,,
4/25/2007,6/1/2013,1,67.6500015258789,,,,
4/25/2007,12/1/2013,1,67.5,,,,
4/25/2007,6/1/2014,1,67.4000015258789,,,,
4/25/2007,12/1/2014,1,67.3000030517578,,,,
4/25/2007,6/1/2015,1,67.25,,,,
4/25/2007,12/1/2015,1,67.1999969482422,,,,
4/25/2007,5/1/2007,3,1.90149998664856,,,,
4/25/2007,6/1/2007,3,1.90110003948212,,,,
4/25/2007,7/1/2007,3,1.91509997844696,,,,
4/25/2007,8/1/2007,3,1.93410003185272,,,,
4/25/2007,9/1/2007,3,1.95910000801086,,,,
4/25/2007,10/1/2007,3,1.98409998416901,,,,
4/25/2007,11/1/2007,3,2.01110005378723,,,,
4/25/2007,12/1/2007,3,2.03660011291504,,,,
4/25/2007,1/1/2008,3,2.0560998916626,,,,
4/25/2007,2/1/2008,3,2.0650999546051,,,,
4/25/2007,3/1/2008,3,2.05060005187988,,,,
4/25/2007,4/1/2008,3,2.00710010528564,,,,
4/25/2007,5/1/2008,3,1.96309995651245,,,,
4/25/2007,6/1/2008,3,1.94509994983673,,,,
4/25/2007,7/1/2008,3,1.95609998703003,,,,
4/25/2007,8/1/2008,3,1.97409999370575,,,,
4/25/2007,9/1/2008,3,1.99660003185272,,,,
4/25/2007,10/1/2008,3,2.02010011672974,,,,
4/25/2007,11/1/2008,3,2.04509997367859,,,,
4/25/2007,12/1/2008,3,2.06809997558594,,,,
4/25/2007,1/1/2009,3,2.08360004425049,,,,
4/25/2007,2/1/2009,3,2.08459997177124,,,,
4/25/2007,3/1/2009,3,2.06259989738464,,,,
4/25/2007,4/1/2009,3,2.01309990882874,,,,
4/25/2007,5/1/2009,3,1.96510004997253,,,,
4/25/2007,6/1/2009,3,1.94509994983673,,,,
4/25/2007,7/1/2009,3,1.95309996604919,,,,
4/25/2007,8/1/2009,3,1.96860003471375,,,,
4/25/2007,9/1/2009,3,1.98810005187988,,,,
4/25/2007,10/1/2009,3,2.00859999656677,,,,
4/25/2007,11/1/2009,3,2.0320999622345,,,,
4/25/2007,12/1/2009,3,2.05259990692139,,,,
4/25/2007,1/1/2010,3,2.06660008430481,,,,
4/25/2007,2/1/2010,3,2.06559991836548,,,,
4/25/2007,3/1/2010,3,2.04159998893738,,,,
4/25/2007,4/1/2010,3,1.99010002613068,,,,
4/25/2007,5/1/2007,4,2.28259992599487,2.28500008583069,2.20700001716614,28808,
4/25/2007,6/1/2007,4,2.22620010375977,2.23000001907349,2.15829992294312,45002,
4/25/2007,7/1/2007,4,2.18120002746582,2.18269991874695,2.12450003623962,14902,
4/25/2007,8/1/2007,4,2.14369988441467,2.14499998092651,2.09400010108948,4837,
4/25/2007,9/1/2007,4,2.09319996833801,2.09500002861023,2.04710006713867,3470,
4/25/2007,10/1/2007,4,1.95519995689392,1.95500004291534,1.93250000476837,1599,
4/25/2007,11/1/2007,4,1.8967000246048,0,0,863,
4/25/2007,12/1/2007,4,1.86769998073578,1.8585000038147,1.82949995994568,880,
4/25/2007,1/1/2008,4,1.86969995498657,1.86500000953674,1.84200000762939,331,
4/25/2007,2/1/2008,4,1.88820004463196,0,0,107,
4/25/2007,3/1/2008,4,1.90970003604889,0,0,105,
4/25/2007,4/1/2008,4,2.01920008659363,0,0,27,
4/25/2007,5/1/2008,4,2.03520011901855,0,0,132,
4/25/2007,6/1/2008,4,2.04169988632202,2.02600002288818,2.02500009536743,722,
4/25/2007,7/1/2008,4,2.04169988632202,0,0,25,
4/25/2007,8/1/2008,4,2.03369998931885,0,0,25,
4/25/2007,9/1/2008,4,2.00769996643066,0,0,25,
4/25/2007,10/1/2008,4,1.8967000246048,0,0,25,
4/25/2007,11/1/2008,4,1.85720002651215,0,0,25,
4/25/2007,12/1/2008,4,1.82969999313355,0,0,25,
4/25/2007,1/1/2009,4,1.83570003509521,0,0,0,
4/25/2007,2/1/2009,4,1.85119998455048,0,0,0,
4/25/2007,3/1/2009,4,1.87070000171661,0,0,0,
4/25/2007,4/1/2009,4,1.96870005130768,0,0,0,
4/25/2007,5/1/2009,4,1.98720002174377,0,0,0,
4/25/2007,6/1/2009,4,2.00169992446899,0,0,0,
4/25/2007,7/1/2009,4,2.00970005989075,0,0,0,
4/25/2007,8/1/2009,4,2.00970005989075,0,0,0,
4/25/2007,9/1/2009,4,1.98570001125336,0,0,0,
4/25/2007,10/1/2009,4,1.87070000171661,0,0,0,
4/25/2007,11/1/2009,4,1.83570003509521,0,0,0,
4/25/2007,12/1/2009,4,1.81319999694824,0,0,0,
4/25/2007,1/1/2010,4,1.82070004940033,0,0,0,
4/25/2007,2/1/2010,4,1.84070003032684,0,0,0,
4/25/2007,3/1/2010,4,1.86059999465942,0,0,0,
4/25/2007,4/1/2010,4,1.95860004425049,0,0,0,
4/26/2007,6/1/2007,1,65.0599975585938,66.4000015258789,64.8199996948242,213017,
4/26/2007,7/1/2007,1,66.4100036621094,67.6600036621094,66.1699981689453,81912,
4/26/2007,8/1/2007,1,67.2900009155273,68.4800033569336,67.0899963378906,19994,
4/26/2007,9/1/2007,1,67.9700012207031,69.1100006103516,67.8199996948242,10305,
4/26/2007,10/1/2007,1,68.5199966430664,69.4899978637695,68.4199981689453,7248,
4/26/2007,11/1/2007,1,68.9700012207031,70,68.9000015258789,3519,
4/26/2007,12/1/2007,1,69.3600006103516,70.4000015258789,69.0999984741211,18106,
4/26/2007,1/1/2008,1,69.6800003051758,70.5,70.4000015258789,923,
4/26/2007,2/1/2008,1,69.9499969482422,70.1999969482422,69.9300003051758,361,
4/26/2007,3/1/2008,1,70.1600036621094,0,0,400,
4/26/2007,4/1/2008,1,70.3399963378906,70.75,70.75,695,
4/26/2007,5/1/2008,1,70.4899978637695,0,0,1146,
4/26/2007,6/1/2008,1,70.6399993896484,71.5999984741211,70.5,1364,
4/26/2007,7/1/2008,1,70.7399978637695,0,0,0,
4/26/2007,8/1/2008,1,70.8000030517578,0,0,0,
4/26/2007,9/1/2008,1,70.8499984741211,0,0,375,
4/26/2007,10/1/2008,1,70.879997253418,0,0,400,
4/26/2007,11/1/2008,1,70.9000015258789,0,0,38,
4/26/2007,12/1/2008,1,70.9000015258789,71.7300033569336,70.5800018310547,5797,
4/26/2007,1/1/2009,1,70.879997253418,0,0,325,
4/26/2007,2/1/2009,1,70.8499984741211,0,0,725,
4/26/2007,3/1/2009,1,70.8000030517578,0,0,200,
4/26/2007,4/1/2009,1,70.7399978637695,0,0,400,
4/26/2007,5/1/2009,1,70.6699981689453,0,0,0,
4/26/2007,6/1/2009,1,70.5899963378906,0,0,150,
4/26/2007,7/1/2009,1,70.5,0,0,0,
4/26/2007,8/1/2009,1,70.4100036621094,0,0,0,
4/26/2007,9/1/2009,1,70.3099975585937,0,0,0,
4/26/2007,10/1/2009,1,70.1999969482422,0,0,0,
4/26/2007,11/1/2009,1,70.0899963378906,0,0,0,
4/26/2007,12/1/2009,1,69.9700012207031,70.5599975585938,70,531,
4/26/2007,1/1/2010,1,69.8499984741211,0,0,0,
4/26/2007,2/1/2010,1,69.7300033569336,0,0,0,
4/26/2007,3/1/2010,1,69.6100006103516,0,0,0,
4/26/2007,4/1/2010,1,69.4899978637695,0,0,0,
4/26/2007,5/1/2010,1,69.370002746582,0,0,0,
4/26/2007,6/1/2010,1,69.25,0,0,0,
4/26/2007,7/1/2010,1,69.1399993896484,0,0,0,
4/26/2007,8/1/2010,1,69.0400009155273,0,0,0,
4/26/2007,9/1/2010,1,68.9400024414063,0,0,0,
4/26/2007,10/1/2010,1,68.8399963378906,0,0,0,
4/26/2007,11/1/2010,1,68.7399978637695,0,0,0,
4/26/2007,12/1/2010,1,68.6500015258789,69.3000030517578,68.7799987792969,821,
4/26/2007,1/1/2011,1,68.5800018310547,0,0,0,
4/26/2007,2/1/2011,1,68.5100021362305,0,0,0,
4/26/2007,3/1/2011,1,68.4400024414063,0,0,0,
4/26/2007,4/1/2011,1,68.370002746582,0,0,0,
4/26/2007,5/1/2011,1,68.2900009155273,0,0,0,
4/26/2007,6/1/2011,1,68.2099990844727,0,0,0,
4/26/2007,7/1/2011,1,68.129997253418,0,0,0,
4/26/2007,8/1/2011,1,68.0500030517578,0,0,0,
4/26/2007,9/1/2011,1,67.9800033569336,0,0,0,
4/26/2007,10/1/2011,1,67.9100036621094,0,0,0,
4/26/2007,11/1/2011,1,67.8399963378906,0,0,0,
4/26/2007,12/1/2011,1,67.7699966430664,68.1999969482422,67.9100036621094,143,
4/26/2007,1/1/2012,1,67.6999969482422,0,0,0,
4/26/2007,2/1/2012,1,67.6399993896484,0,0,0,
4/26/2007,3/1/2012,1,67.5800018310547,0,0,0,
4/26/2007,4/1/2012,1,67.5299987792969,0,0,0,
4/26/2007,5/1/2012,1,67.4800033569336,0,0,0,
4/26/2007,6/1/2012,1,67.4300003051758,0,0,0,
4/26/2007,7/1/2012,1,67.379997253418,0,0,0,
4/26/2007,8/1/2012,1,67.3300018310547,0,0,0,
4/26/2007,9/1/2012,1,67.2900009155273,0,0,0,
4/26/2007,10/1/2012,1,67.25,0,0,0,
4/26/2007,11/1/2012,1,67.2099990844727,0,0,0,
4/26/2007,12/1/2012,1,67.1699981689453,68,67.3099975585938,184,
4/26/2007,6/1/2013,1,67.0199966430664,0,0,0,
4/26/2007,12/1/2013,1,66.870002746582,0,0,10,
4/26/2007,6/1/2014,1,66.7699966430664,0,0,0,
4/26/2007,12/1/2014,1,66.6699981689453,0,0,10,
4/26/2007,6/1/2015,1,66.620002746582,0,0,0,
4/26/2007,12/1/2015,1,66.5699996948242,67.6999969482422,67.5,20,
4/26/2007,5/1/2007,3,1.88909995555878,1.91999995708466,1.875,14535,
4/26/2007,6/1/2007,3,1.88929998874664,1.91939997673035,1.87600004673004,27125,
4/26/2007,7/1/2007,3,1.90230000019074,1.9326000213623,1.8911999464035,7355,
4/26/2007,8/1/2007,3,1.91980004310608,1.94249999523163,1.90989995002747,2244,
4/26/2007,9/1/2007,3,1.9433000087738,1.97430002689362,1.93640005588532,1334,
4/26/2007,10/1/2007,3,1.96730005741119,1.98199999332428,1.96739995479584,440,
4/26/2007,11/1/2007,3,1.99279999732971,2.00250005722046,1.99930000305176,224,
4/26/2007,12/1/2007,3,2.01780009269714,2.04649996757507,2.01279997825623,3572,
4/26/2007,1/1/2008,3,2.03679990768433,2.05649995803833,2.02999997138977,514,
4/26/2007,2/1/2008,3,2.04530000686645,2.0699999332428,2.04099988937378,29,
4/26/2007,3/1/2008,3,2.03080010414124,2.03500008583069,2.02999997138977,324,
4/26/2007,4/1/2008,3,1.98730003833771,1.99500000476837,1.99500000476837,12,
4/26/2007,5/1/2008,3,1.94280004501343,0,0,11,
4/26/2007,6/1/2008,3,1.92429995536804,0,0,295,
4/26/2007,7/1/2008,3,1.93529999256134,0,0,0,
4/26/2007,8/1/2008,3,1.95329999923706,0,0,0,
4/26/2007,9/1/2008,3,1.97529995441437,0,0,0,
4/26/2007,10/1/2008,3,1.99829995632172,0,0,0,
4/26/2007,11/1/2008,3,2.02279996871948,0,0,0,
4/26/2007,12/1/2008,3,2.04530000686645,0,0,0,
4/26/2007,1/1/2009,3,2.06080007553101,0,0,0,
4/26/2007,2/1/2009,3,2.06180000305176,0,0,0,
4/26/2007,3/1/2009,3,2.03979992866516,0,0,0,
4/26/2007,4/1/2009,3,1.99030005931854,0,0,0,
4/26/2007,5/1/2009,3,1.94229996204376,0,0,0,
4/26/2007,6/1/2009,3,1.92229998111725,0,0,50,
4/26/2007,7/1/2009,3,1.93029999732971,0,0,0,
4/26/2007,8/1/2009,3,1.94579994678497,0,0,0,
4/26/2007,9/1/2009,3,1.96529996395111,0,0,0,
4/26/2007,10/1/2009,3,1.98580002784729,0,0,0,
4/26/2007,11/1/2009,3,2.00929999351501,0,0,0,
4/26/2007,12/1/2009,3,2.0297999382019,0,0,0,
4/26/2007,1/1/2010,3,2.04380011558533,0,0,0,
4/26/2007,2/1/2010,3,2.042799949646,0,0,0,
4/26/2007,3/1/2010,3,2.0188000202179,0,0,0,
4/26/2007,4/1/2010,3,1.96730005741119,0,0,0,
4/26/2007,5/1/2007,4,2.29029989242554,2.3199999332428,2.25999999046326,31448,
4/26/2007,6/1/2007,4,2.208899974823,2.2399001121521,2.1949999332428,42630,
4/26/2007,7/1/2007,4,2.16589999198914,2.19149994850159,2.15179991722107,11752,
4/26/2007,8/1/2007,4,2.1298999786377,2.15039992332458,2.11820006370544,5078,
4/26/2007,9/1/2007,4,2.08089995384216,2.09859991073608,2.06949996948242,3951,
4/26/2007,10/1/2007,4,1.94289994239807,1.96000003814697,1.92750000953674,1718,
4/26/2007,11/1/2007,4,1.88189995288849,1.89950001239777,1.875,557,
4/26/2007,12/1/2007,4,1.85140001773834,1.86769998073578,1.84249997138977,625,
4/26/2007,1/1/2008,4,1.85389995574951,0,0,127,
4/26/2007,2/1/2008,4,1.8724000453949,0,0,360,
4/26/2007,3/1/2008,4,1.89390003681183,0,0,115,
4/26/2007,4/1/2008,4,2.00340008735657,0,0,72,
4/26/2007,5/1/2008,4,2.01939988136291,0,0,5,
4/26/2007,6/1/2008,4,2.02589988708496,0,0,135,
4/26/2007,7/1/2008,4,2.02589988708496,0,0,0,
4/26/2007,8/1/2008,4,2.01789999008179,0,0,0,
4/26/2007,9/1/2008,4,1.9918999671936,0,0,0,
4/26/2007,10/1/2008,4,1.88090002536774,0,0,0,
4/26/2007,11/1/2008,4,1.84140002727509,0,0,0,
4/26/2007,12/1/2008,4,1.81389999389648,0,0,0,
4/26/2007,1/1/2009,4,1.81990003585815,0,0,0,
4/26/2007,2/1/2009,4,1.83539998531342,0,0,0,
4/26/2007,3/1/2009,4,1.85490000247955,0,0,0,
4/26/2007,4/1/2009,4,1.95290005207062,0,0,0,
4/26/2007,5/1/2009,4,1.97140002250671,0,0,0,
4/26/2007,6/1/2009,4,1.98590004444122,0,0,0,
4/26/2007,7/1/2009,4,1.9938999414444,0,0,0,
4/26/2007,8/1/2009,4,1.9938999414444,0,0,0,
4/26/2007,9/1/2009,4,1.9699000120163,0,0,0,
4/26/2007,10/1/2009,4,1.85490000247955,0,0,0,
4/26/2007,11/1/2009,4,1.81990003585815,0,0,0,
4/26/2007,12/1/2009,4,1.79739999771118,0,0,0,
4/26/2007,1/1/2010,4,1.80490005016327,0,0,0,
4/26/2007,2/1/2010,4,1.82490003108978,0,0,0,
4/26/2007,3/1/2010,4,1.84479999542236,0,0,0,
4/26/2007,4/1/2010,4,1.94280004501343,0,0,0,
4/27/2007,7/1/2007,1,67.8399963378906,,,,
4/27/2007,8/1/2007,1,68.6900024414063,,,,
4/27/2007,10/1/2007,1,69.8600006103516,,,,
4/27/2007,11/1/2007,1,70.2799987792969,,,,
4/27/2007,12/1/2007,1,70.6500015258789,,,,
4/27/2007,1/1/2008,1,70.9599990844727,,,,
4/27/2007,2/1/2008,1,71.2200012207031,,,,
4/27/2007,3/1/2008,1,71.4199981689453,,,,
4/27/2007,4/1/2008,1,71.5899963378906,,,,
4/27/2007,5/1/2008,1,71.7300033569336,,,,
4/27/2007,6/1/2008,1,71.870002746582,,,,
4/27/2007,7/1/2008,1,71.9599990844727,,,,
4/27/2007,8/1/2008,1,72.0100021362305,,,,
4/27/2007,9/1/2008,1,72.0500030517578,,,,
4/27/2007,10/1/2008,1,72.0699996948242,,,,
4/27/2007,11/1/2008,1,72.0800018310547,,,,
4/27/2007,12/1/2008,1,72.0699996948242,,,,
4/27/2007,1/1/2009,1,72.0500030517578,,,,
4/27/2007,2/1/2009,1,72.0199966430664,,,,
4/27/2007,3/1/2009,1,71.9700012207031,,,,
4/27/2007,4/1/2009,1,71.9000015258789,,,,
4/27/2007,5/1/2009,1,71.8199996948242,,,,
4/27/2007,6/1/2009,1,71.7300033569336,,,,
4/27/2007,7/1/2009,1,71.629997253418,,,,
4/27/2007,8/1/2009,1,71.5299987792969,,,,
4/27/2007,9/1/2009,1,71.4199981689453,,,,
4/27/2007,10/1/2009,1,71.3099975585938,,,,
4/27/2007,11/1/2009,1,71.1900024414063,,,,
4/27/2007,12/1/2009,1,71.0699996948242,,,,
4/27/2007,1/1/2010,1,70.9499969482422,,,,
4/27/2007,2/1/2010,1,70.8300018310547,,,,
4/27/2007,3/1/2010,1,70.7099990844727,,,,
4/27/2007,4/1/2010,1,70.5899963378906,,,,
4/27/2007,5/1/2010,1,70.4700012207031,,,,
4/27/2007,6/1/2010,1,70.3499984741211,,,,
4/27/2007,7/1/2010,1,70.2399978637695,,,,
4/27/2007,8/1/2010,1,70.1399993896484,,,,
4/27/2007,9/1/2010,1,70.0400009155274,,,,
4/27/2007,10/1/2010,1,69.9400024414063,,,,
4/27/2007,11/1/2010,1,69.8399963378906,,,,
4/27/2007,12/1/2010,1,69.75,,,,
4/27/2007,1/1/2011,1,69.6800003051758,,,,
4/27/2007,2/1/2011,1,69.6100006103516,,,,
4/27/2007,3/1/2011,1,69.5400009155273,,,,
4/27/2007,4/1/2011,1,69.4700012207031,,,,
4/27/2007,5/1/2011,1,69.3899993896484,,,,
4/27/2007,6/1/2011,1,69.3099975585938,,,,
4/27/2007,7/1/2011,1,69.2300033569336,,,,
4/27/2007,8/1/2011,1,69.1500015258789,,,,
4/27/2007,9/1/2011,1,69.0800018310547,,,,
4/27/2007,10/1/2011,1,69.0100021362305,,,,
4/27/2007,11/1/2011,1,68.9400024414063,,,,
4/27/2007,12/1/2011,1,68.870002746582,,,,
4/27/2007,1/1/2012,1,68.8000030517578,,,,
4/27/2007,2/1/2012,1,68.7399978637695,,,,
4/27/2007,3/1/2012,1,68.6800003051758,,,,
4/27/2007,4/1/2012,1,68.629997253418,,,,
4/27/2007,5/1/2012,1,68.5800018310547,,,,
4/27/2007,6/1/2012,1,68.5299987792969,,,,
4/27/2007,7/1/2012,1,68.4800033569336,,,,
4/27/2007,8/1/2012,1,68.4300003051758,,,,
4/27/2007,9/1/2012,1,68.3899993896484,,,,
4/27/2007,10/1/2012,1,68.3499984741211,,,,
4/27/2007,11/1/2012,1,68.3099975585938,,,,
4/27/2007,12/1/2012,1,68.2699966430664,,,,
4/27/2007,6/1/2013,1,68.120002746582,,,,
4/27/2007,12/1/2013,1,67.9700012207031,,,,
4/27/2007,6/1/2014,1,67.870002746582,,,,
4/27/2007,12/1/2014,1,67.7699966430664,,,,
4/27/2007,6/1/2015,1,67.7200012207031,,,,
4/27/2007,12/1/2015,1,67.6699981689453,,,,
4/27/2007,6/1/2007,1,66.4599990844727,66.6999969482422,64.5800018310547,218282,
4/27/2007,9/1/2007,1,69.3399963378906,69.4000015258789,67.5999984741211,6650,
4/27/2007,5/1/2007,3,1.91349995136261,,,,
4/27/2007,6/1/2007,3,1.91270005702972,,,,
4/27/2007,7/1/2007,3,1.92569994926453,,,,
4/27/2007,8/1/2007,3,1.94369995594025,,,,
4/27/2007,9/1/2007,3,1.96720004081726,,,,
4/27/2007,10/1/2007,3,1.99070000648499,,,,
4/27/2007,11/1/2007,3,2.01670002937317,,,,
4/27/2007,12/1/2007,3,2.04220008850098,,,,
4/27/2007,1/1/2008,3,2.06170010566711,,,,
4/27/2007,2/1/2008,3,2.07069993019104,,,,
4/27/2007,3/1/2008,3,2.05570006370544,,,,
4/27/2007,4/1/2008,3,2.01169991493225,,,,
4/27/2007,5/1/2008,3,1.96619999408722,,,,
4/27/2007,6/1/2008,3,1.94770002365112,,,,
4/27/2007,7/1/2008,3,1.95869994163513,,,,
4/27/2007,8/1/2008,3,1.97669994831085,,,,
4/27/2007,9/1/2008,3,1.99870002269745,,,,
4/27/2007,10/1/2008,3,2.02169990539551,,,,
4/27/2007,11/1/2008,3,2.04620003700256,,,,
4/27/2007,12/1/2008,3,2.06870007514954,,,,
4/27/2007,1/1/2009,3,2.08419990539551,,,,
4/27/2007,2/1/2009,3,2.08520007133484,,,,
4/27/2007,3/1/2009,3,2.06319999694824,,,,
4/27/2007,4/1/2009,3,2.01370000839233,,,,
4/27/2007,5/1/2009,3,1.96570003032684,,,,
4/27/2007,6/1/2009,3,1.94570004940033,,,,
4/27/2007,7/1/2009,3,1.9536999464035,,,,
4/27/2007,8/1/2009,3,1.96920001506805,,,,
4/27/2007,9/1/2009,3,1.98870003223419,,,,
4/27/2007,10/1/2009,3,2.00920009613037,,,,
4/27/2007,11/1/2009,3,2.0327000617981,,,,
4/27/2007,12/1/2009,3,2.05320000648499,,,,
4/27/2007,1/1/2010,3,2.06719994544983,,,,
4/27/2007,2/1/2010,3,2.06620001792908,,,,
4/27/2007,3/1/2010,3,2.04220008850098,,,,
4/27/2007,4/1/2010,3,1.99070000648499,,,,
4/27/2007,5/1/2007,4,2.36129999160767,2.36500000953674,2.26850008964539,27731,
4/27/2007,6/1/2007,4,2.25979995727539,2.26500010490417,2.19050002098083,41227,
4/27/2007,7/1/2007,4,2.21079993247986,2.21289992332458,2.14689993858337,12095,
4/27/2007,8/1/2007,4,2.17079997062683,2.17249989509583,2.10890007019043,4619,
4/27/2007,9/1/2007,4,2.11879992485046,2.12120008468628,2.07049989700317,3534,
4/27/2007,10/1/2007,4,1.97430002689362,1.9724999666214,1.93149995803833,1786,
4/27/2007,11/1/2007,4,1.90980005264282,1.90100002288818,1.88650000095367,498,
4/27/2007,12/1/2007,4,1.87730002403259,1.87549996376038,1.83899998664856,766,
4/27/2007,1/1/2008,4,1.87929999828339,0,0,174,
4/27/2007,2/1/2008,4,1.89779996871948,0,0,111,
4/27/2007,3/1/2008,4,1.91929996013641,0,0,89,
4/27/2007,4/1/2008,4,2.02880001068115,0,0,31,
4/27/2007,5/1/2008,4,2.04480004310608,0,0,30,
4/27/2007,6/1/2008,4,2.05130004882812,0,0,434,
4/27/2007,7/1/2008,4,2.05130004882812,0,0,0,
4/27/2007,8/1/2008,4,2.04329991340637,0,0,0,
4/27/2007,9/1/2008,4,2.01729989051819,0,0,0,
4/27/2007,10/1/2008,4,1.90629994869232,0,0,0,
4/27/2007,11/1/2008,4,1.86679995059967,0,0,500,
4/27/2007,12/1/2008,4,1.83930003643036,0,0,0,
4/27/2007,1/1/2009,4,1.84529995918274,0,0,0,
4/27/2007,2/1/2009,4,1.86080002784729,0,0,0,
4/27/2007,3/1/2009,4,1.88030004501343,0,0,0,
4/27/2007,4/1/2009,4,1.9782999753952,0,0,0,
4/27/2007,5/1/2009,4,1.9967999458313,0,0,0,
4/27/2007,6/1/2009,4,2.0113000869751,0,0,0,
4/27/2007,7/1/2009,4,2.01929998397827,0,0,0,
4/27/2007,8/1/2009,4,2.01929998397827,0,0,0,
4/27/2007,9/1/2009,4,1.99530005455017,0,0,0,
4/27/2007,10/1/2009,4,1.88030004501343,0,0,0,
4/27/2007,11/1/2009,4,1.84529995918274,0,0,0,
4/27/2007,12/1/2009,4,1.82280004024506,0,0,0,
4/27/2007,1/1/2010,4,1.83029997348785,0,0,0,
4/27/2007,2/1/2010,4,1.85029995441437,0,0,0,
4/27/2007,3/1/2010,4,1.87020003795624,0,0,0,
4/27/2007,4/1/2010,4,1.96819996833801,0,0,0,
4/30/2007,8/1/2007,1,68.0999984741211,,,,
4/30/2007,9/1/2007,1,68.7699966430664,,,,
4/30/2007,10/1/2007,1,69.3099975585938,,,,
4/30/2007,11/1/2007,1,69.7399978637695,,,,
4/30/2007,12/1/2007,1,70.1100006103516,,,,
4/30/2007,1/1/2008,1,70.4300003051758,,,,
4/30/2007,2/1/2008,1,70.6999969482422,,,,
4/30/2007,3/1/2008,1,70.9100036621094,,,,
4/30/2007,4/1/2008,1,71.0899963378906,,,,
4/30/2007,5/1/2008,1,71.2399978637695,,,,
4/30/2007,6/1/2008,1,71.3899993896484,,,,
4/30/2007,7/1/2008,1,71.4899978637695,,,,
4/30/2007,8/1/2008,1,71.5500030517578,,,,
4/30/2007,9/1/2008,1,71.5999984741211,,,,
4/30/2007,10/1/2008,1,71.629997253418,,,,
4/30/2007,11/1/2008,1,71.6500015258789,,,,
4/30/2007,12/1/2008,1,71.6500015258789,,,,
4/30/2007,1/1/2009,1,71.620002746582,,,,
4/30/2007,2/1/2009,1,71.5800018310547,,,,
4/30/2007,3/1/2009,1,71.5299987792969,,,,
4/30/2007,4/1/2009,1,71.4599990844727,,,,
4/30/2007,5/1/2009,1,71.379997253418,,,,
4/30/2007,6/1/2009,1,71.2900009155274,,,,
4/30/2007,7/1/2009,1,71.1900024414063,,,,
4/30/2007,8/1/2009,1,71.0800018310547,,,,
4/30/2007,9/1/2009,1,70.9599990844727,,,,
4/30/2007,10/1/2009,1,70.8399963378906,,,,
4/30/2007,11/1/2009,1,70.7200012207031,,,,
4/30/2007,12/1/2009,1,70.5999984741211,,,,
4/30/2007,1/1/2010,1,70.4700012207031,,,,
4/30/2007,2/1/2010,1,70.3399963378906,,,,
4/30/2007,3/1/2010,1,70.2099990844727,,,,
4/30/2007,4/1/2010,1,70.0800018310547,,,,
4/30/2007,5/1/2010,1,69.9499969482422,,,,
4/30/2007,6/1/2010,1,69.8199996948242,,,,
4/30/2007,7/1/2010,1,69.6999969482422,,,,
4/30/2007,8/1/2010,1,69.5899963378906,,,,
4/30/2007,9/1/2010,1,69.4800033569336,,,,
4/30/2007,10/1/2010,1,69.370002746582,,,,
4/30/2007,11/1/2010,1,69.2600021362305,,,,
4/30/2007,12/1/2010,1,69.1500015258789,,,,
4/30/2007,1/1/2011,1,69.0800018310547,,,,
4/30/2007,2/1/2011,1,69.0100021362305,,,,
4/30/2007,3/1/2011,1,68.9400024414063,,,,
4/30/2007,4/1/2011,1,68.870002746582,,,,
4/30/2007,5/1/2011,1,68.7900009155274,,,,
4/30/2007,6/1/2011,1,68.7099990844727,,,,
4/30/2007,7/1/2011,1,68.629997253418,,,,
4/30/2007,8/1/2011,1,68.5500030517578,,,,
4/30/2007,9/1/2011,1,68.4800033569336,,,,
4/30/2007,10/1/2011,1,68.4100036621094,,,,
4/30/2007,11/1/2011,1,68.3399963378906,,,,
4/30/2007,12/1/2011,1,68.2699966430664,,,,
4/30/2007,1/1/2012,1,68.1999969482422,,,,
4/30/2007,2/1/2012,1,68.1399993896484,,,,
4/30/2007,3/1/2012,1,68.0899963378906,,,,
4/30/2007,4/1/2012,1,68.0400009155273,,,,
4/30/2007,5/1/2012,1,68,,,,
4/30/2007,6/1/2012,1,67.9599990844727,,,,
4/30/2007,7/1/2012,1,67.9199981689453,,,,
4/30/2007,8/1/2012,1,67.879997253418,,,,
4/30/2007,9/1/2012,1,67.8399963378906,,,,
4/30/2007,10/1/2012,1,67.8000030517578,,,,
4/30/2007,11/1/2012,1,67.7600021362305,,,,
4/30/2007,12/1/2012,1,67.7200012207031,,,,
4/30/2007,6/1/2013,1,67.5899963378906,,,,
4/30/2007,12/1/2013,1,67.4599990844727,,,,
4/30/2007,6/1/2014,1,67.379997253418,,,,
4/30/2007,12/1/2014,1,67.3000030517578,,,,
4/30/2007,6/1/2015,1,67.2699966430664,,,,
4/30/2007,12/1/2015,1,67.2399978637695,,,,
4/30/2007,6/1/2007,1,65.7099990844727,66.6500015258789,65.5299987792969,225414,
4/30/2007,7/1/2007,1,67.2099990844727,68.0899963378906,67,98848,
4/30/2007,5/1/2007,3,1.91349995136261,1.92299997806549,1.89069998264313,14115,
4/30/2007,6/1/2007,3,1.89479994773865,1.91939997673035,1.88709998130798,34233,
4/30/2007,7/1/2007,3,1.9083000421524,1.93149995803833,1.90110003948212,10724,
4/30/2007,8/1/2007,3,1.9268000125885,1.94879996776581,1.92040002346039,1954,
4/30/2007,9/1/2007,3,1.9507999420166,1.9728000164032,1.94640004634857,2123,
4/30/2007,10/1/2007,3,1.97479999065399,1.99399995803833,1.9753999710083,423,
4/30/2007,11/1/2007,3,2.00079989433289,2.02250003814697,2.00270009040833,304,
4/30/2007,12/1/2007,3,2.02679991722107,2.0485999584198,2.02160000801086,2247,
4/30/2007,1/1/2008,3,2.04679989814758,2.06900000572205,2.04559993743896,222,
4/30/2007,2/1/2008,3,2.05629992485046,2.07859992980957,2.05800008773804,30,
4/30/2007,3/1/2008,3,2.04180002212524,2.06299996376038,2.04250001907349,66,
4/30/2007,4/1/2008,3,1.9967999458313,2.01799988746643,1.99899995326996,68,
4/30/2007,5/1/2008,3,1.95179998874664,1.9650000333786,1.9650000333786,5,
4/30/2007,6/1/2008,3,1.93330001831055,1.94500005245209,1.94500005245209,165,
4/30/2007,7/1/2008,3,1.94379997253418,0,0,0,
4/30/2007,8/1/2008,3,1.96130001544952,0,0,0,
4/30/2007,9/1/2008,3,1.98329997062683,0,0,0,
4/30/2007,10/1/2008,3,2.00629997253418,0,0,0,
4/30/2007,11/1/2008,3,2.03080010414124,0,0,0,
4/30/2007,12/1/2008,3,2.05329990386963,0,0,0,
4/30/2007,1/1/2009,3,2.06879997253418,0,0,0,
4/30/2007,2/1/2009,3,2.06979990005493,0,0,0,
4/30/2007,3/1/2009,3,2.04780006408691,0,0,0,
4/30/2007,4/1/2009,3,1.99829995632172,0,0,0,
4/30/2007,5/1/2009,3,1.95029997825623,0,0,0,
4/30/2007,6/1/2009,3,1.93029999732971,0,0,0,
4/30/2007,7/1/2009,3,1.93830001354218,0,0,0,
4/30/2007,8/1/2009,3,1.95379996299744,0,0,0,
4/30/2007,9/1/2009,3,1.97329998016357,0,0,0,
4/30/2007,10/1/2009,3,1.99380004405975,0,0,0,
4/30/2007,11/1/2009,3,2.01729989051819,0,0,0,
4/30/2007,12/1/2009,3,2.03780007362366,0,0,0,
4/30/2007,1/1/2010,3,2.0518000125885,0,0,0,
4/30/2007,2/1/2010,3,2.05080008506775,0,0,0,
4/30/2007,3/1/2010,3,2.02679991722107,0,0,0,
4/30/2007,4/1/2010,3,1.97529995441437,0,0,0,
4/30/2007,5/1/2007,4,2.44050002098083,2.45499992370605,2.35649991035461,18003,
4/30/2007,6/1/2007,4,2.25939989089966,2.29999995231628,2.25020003318787,41379,
4/30/2007,7/1/2007,4,2.20289993286133,2.23600006103516,2.19700002670288,16736,
4/30/2007,8/1/2007,4,2.15890002250671,2.19079995155334,2.15450000762939,6057,
4/30/2007,9/1/2007,4,2.10540008544922,2.13840007781982,2.105299949646,3975,
4/30/2007,10/1/2007,4,1.95790004730225,1.99049997329712,1.9592000246048,2322,
4/30/2007,11/1/2007,4,1.89090001583099,1.91939997673035,1.90550005435944,835,
4/30/2007,12/1/2007,4,1.85790002346039,1.88750004768372,1.86440002918243,454,
4/30/2007,1/1/2008,4,1.85989999771118,1.88139998912811,1.88139998912811,499,
4/30/2007,2/1/2008,4,1.8779000043869,0,0,595,
4/30/2007,3/1/2008,4,1.89989995956421,0,0,312,
4/30/2007,4/1/2008,4,2.01040005683899,0,0,346,
4/30/2007,5/1/2008,4,2.02640008926392,0,0,818,
4/30/2007,6/1/2008,4,2.03290009498596,0,0,302,
4/30/2007,7/1/2008,4,2.03239989280701,0,0,49,
4/30/2007,8/1/2008,4,2.02439999580383,0,0,19,
4/30/2007,9/1/2008,4,1.99839997291565,0,0,19,
4/30/2007,10/1/2008,4,1.88740003108978,0,0,19,
4/30/2007,11/1/2008,4,1.84790003299713,0,0,55,
4/30/2007,12/1/2008,4,1.82039999961853,0,0,35,
4/30/2007,1/1/2009,4,1.8264000415802,0,0,19,
4/30/2007,2/1/2009,4,1.84189999103546,0,0,0,
4/30/2007,3/1/2009,4,1.8614000082016,0,0,0,
4/30/2007,4/1/2009,4,1.95940005779266,0,0,0,
4/30/2007,5/1/2009,4,1.97790002822876,0,0,0,
4/30/2007,6/1/2009,4,1.99240005016327,0,0,0,
4/30/2007,7/1/2009,4,2.00040006637573,0,0,0,
4/30/2007,8/1/2009,4,2.00040006637573,0,0,0,
4/30/2007,9/1/2009,4,1.97640001773834,0,0,0,
4/30/2007,10/1/2009,4,1.8614000082016,0,0,0,
4/30/2007,11/1/2009,4,1.8264000415802,0,0,0,
4/30/2007,12/1/2009,4,1.80390000343323,0,0,0,
4/30/2007,1/1/2010,4,1.81140005588532,0,0,0,
4/30/2007,2/1/2010,4,1.83140003681183,0,0,0,
4/30/2007,3/1/2010,4,1.85130000114441,0,0,0,
4/30/2007,4/1/2010,4,1.94930005073547,0,0,0,
5/1/2007,8/1/2011,1,68.5500030517578,,,,
5/1/2007,9/1/2011,1,68.4800033569336,,,,
5/1/2007,10/1/2011,1,68.4100036621094,,,,
5/1/2007,11/1/2011,1,68.3399963378906,,,,
5/1/2007,12/1/2011,1,68.2699966430664,,,,
5/1/2007,1/1/2012,1,68.1999969482422,,,,
5/1/2007,2/1/2012,1,68.1399993896484,,,,
5/1/2007,3/1/2012,1,68.0899963378906,,,,
5/1/2007,4/1/2012,1,68.0400009155273,,,,
5/1/2007,5/1/2012,1,68,,,,
5/1/2007,6/1/2012,1,67.9599990844727,,,,
5/1/2007,7/1/2012,1,67.9199981689453,,,,
5/1/2007,8/1/2012,1,67.879997253418,,,,
5/1/2007,9/1/2012,1,67.8399963378906,,,,
5/1/2007,10/1/2012,1,67.8000030517578,,,,
5/1/2007,11/1/2012,1,67.7600021362305,,,,
5/1/2007,6/1/2007,1,64.4000015258789,66.1500015258789,64.1500015258789,263825,
5/1/2007,7/1/2007,1,66.1100006103516,67.7799987792969,65.9199981689453,122918,
5/1/2007,8/1/2007,1,67.1699981689453,68.75,66.9899978637695,35236,
5/1/2007,9/1/2007,1,67.9499969482422,69.4599990844727,67.75,9509,
5/1/2007,10/1/2007,1,68.5299987792969,69.8099975585938,68.4899978637695,5701,
5/1/2007,11/1/2007,1,69.0100021362305,70.2699966430664,69,3102,
5/1/2007,12/1/2007,1,69.4199981689453,70.8600006103516,69.25,17895,
5/1/2007,1/1/2008,1,69.7699966430664,70.9499969482422,70.25,1935,
5/1/2007,2/1/2008,1,70.0699996948242,70.6999969482422,70,932,
5/1/2007,3/1/2008,1,70.3099975585937,71,70.8199996948242,769,
5/1/2007,4/1/2008,1,70.5100021362305,0,0,420,
5/1/2007,5/1/2008,1,70.6900024414063,71.5,71.5,157,
5/1/2007,6/1/2008,1,70.870002746582,72.0500030517578,70.8000030517578,2540,
5/1/2007,7/1/2008,1,70.9899978637695,0,0,45,
5/1/2007,8/1/2008,1,71.0699996948242,0,0,19,
5/1/2007,9/1/2008,1,71.1399993896484,0,0,10,
5/1/2007,10/1/2008,1,71.1800003051758,0,0,10,
5/1/2007,11/1/2008,1,71.2099990844727,0,0,0,
5/1/2007,12/1/2008,1,71.2200012207031,72.379997253418,71.2399978637695,4931,
5/1/2007,1/1/2009,1,71.2099990844727,0,0,0,
5/1/2007,2/1/2009,1,71.1900024414063,0,0,0,
5/1/2007,3/1/2009,1,71.1600036621094,0,0,50,
5/1/2007,4/1/2009,1,71.1100006103516,0,0,0,
5/1/2007,5/1/2009,1,71.0500030517578,0,0,0,
5/1/2007,6/1/2009,1,70.9800033569336,0,0,165,
5/1/2007,7/1/2009,1,70.9000015258789,0,0,0,
5/1/2007,8/1/2009,1,70.8099975585938,0,0,0,
5/1/2007,9/1/2009,1,70.7099990844727,0,0,0,
5/1/2007,10/1/2009,1,70.6100006103516,0,0,0,
5/1/2007,11/1/2009,1,70.5100021362305,0,0,0,
5/1/2007,12/1/2009,1,70.4100036621094,71.5,70.5,2071,
5/1/2007,1/1/2010,1,70.3000030517578,0,0,0,
5/1/2007,2/1/2010,1,70.1800003051758,0,0,0,
5/1/2007,3/1/2010,1,70.0599975585938,0,0,0,
5/1/2007,4/1/2010,1,69.9400024414063,0,0,0,
5/1/2007,5/1/2010,1,69.8199996948242,0,0,0,
5/1/2007,6/1/2010,1,69.6999969482422,0,0,250,
5/1/2007,7/1/2010,1,69.5899963378906,0,0,0,
5/1/2007,8/1/2010,1,69.4899978637695,0,0,0,
5/1/2007,9/1/2010,1,69.3899993896484,0,0,0,
5/1/2007,10/1/2010,1,69.2900009155273,0,0,0,
5/1/2007,11/1/2010,1,69.1999969482422,0,0,0,
5/1/2007,12/1/2010,1,69.1100006103516,70,68.9499969482422,546,
5/1/2007,1/1/2011,1,69.0400009155273,0,0,0,
5/1/2007,2/1/2011,1,68.9700012207031,0,0,0,
5/1/2007,3/1/2011,1,68.9000015258789,0,0,0,
5/1/2007,4/1/2011,1,68.8300018310547,0,0,0,
5/1/2007,5/1/2011,1,68.7600021362305,0,0,0,
5/1/2007,6/1/2011,1,68.6900024414063,0,0,0,
5/1/2007,7/1/2011,1,68.620002746582,0,0,0,
5/1/2007,12/1/2012,1,67.7200012207031,68.5999984741211,67.6999969482422,134,
5/1/2007,6/1/2013,1,67.620002746582,0,0,0,
5/1/2007,12/1/2013,1,67.5199966430664,67.9599990844727,67.9599990844727,69,
5/1/2007,6/1/2014,1,67.4700012207031,0,0,0,
5/1/2007,12/1/2014,1,67.4199981689453,67.8000030517578,67.8000030517578,100,
5/1/2007,6/1/2015,1,67.4199981689453,0,0,0,
5/1/2007,12/1/2015,1,67.4199981689453,0,0,115,
5/1/2007,6/1/2007,3,1.88289999961853,,,,
5/1/2007,7/1/2007,3,1.89839994907379,1.92999994754791,1.89409995079041,11806,
5/1/2007,8/1/2007,3,1.91989994049072,1.94649994373322,1.91550004482269,5001,
5/1/2007,9/1/2007,3,1.94589996337891,1.97650003433228,1.94400000572205,2885,
5/1/2007,10/1/2007,3,1.97140002250671,1.9951000213623,1.97000002861023,1651,
5/1/2007,11/1/2007,3,1.99989998340607,2.01869988441467,1.99319994449615,1022,
5/1/2007,12/1/2007,3,2.02740001678467,2.05699992179871,2.02150011062622,3566,
5/1/2007,1/1/2008,3,2.04789996147156,2.07399988174438,2.05340003967285,697,
5/1/2007,2/1/2008,3,2.05789995193481,2.08699989318848,2.0550000667572,97,
5/1/2007,3/1/2008,3,2.04439997673035,2.07299995422363,2.04800009727478,152,
5/1/2007,4/1/2008,3,2.00090003013611,2.02900004386902,2.00500011444092,89,
5/1/2007,5/1/2008,3,1.95640003681183,1.96000003814697,1.96000003814697,50,
5/1/2007,6/1/2008,3,1.93789994716644,1.9539999961853,1.94200003147125,511,
5/1/2007,7/1/2008,3,1.94840002059937,1.97000002861023,1.96800005435944,2,
5/1/2007,8/1/2008,3,1.96589994430542,0,0,0,
5/1/2007,9/1/2008,3,1.98790001869202,0,0,0,
5/1/2007,10/1/2008,3,2.01090002059937,0,0,0,
5/1/2007,11/1/2008,3,2.03539991378784,0,0,0,
5/1/2007,12/1/2008,3,2.05789995193481,0,0,300,
5/1/2007,1/1/2009,3,2.07340002059937,0,0,0,
5/1/2007,2/1/2009,3,2.07439994812012,0,0,0,
5/1/2007,3/1/2009,3,2.0524001121521,0,0,0,
5/1/2007,4/1/2009,3,2.00189995765686,0,0,0,
5/1/2007,5/1/2009,3,1.95290005207062,0,0,0,
5/1/2007,6/1/2009,3,1.93289995193481,0,0,50,
5/1/2007,7/1/2009,3,1.94089996814728,0,0,0,
5/1/2007,8/1/2009,3,1.95640003681183,0,0,0,
5/1/2007,9/1/2009,3,1.97590005397797,0,0,0,
5/1/2007,10/1/2009,3,1.99639999866486,0,0,0,
5/1/2007,11/1/2009,3,2.01990008354187,0,0,0,
5/1/2007,12/1/2009,3,2.04040002822876,0,0,100,
5/1/2007,1/1/2010,3,2.0543999671936,0,0,0,
5/1/2007,2/1/2010,3,2.05340003967285,0,0,0,
5/1/2007,3/1/2010,3,2.02940011024475,0,0,0,
5/1/2007,4/1/2010,3,1.97790002822876,0,0,0,
5/1/2007,5/1/2010,3,1.92990005016327,0,0,0,
5/1/2007,6/1/2007,4,2.24469995498657,2.29500007629395,2.23000001907349,47312,
5/1/2007,7/1/2007,4,2.19869995117187,2.23850011825562,2.19140005111694,19610,
5/1/2007,8/1/2007,4,2.16170001029968,2.1949999332428,2.15499997138977,10974,
5/1/2007,9/1/2007,4,2.11019992828369,2.14240002632141,2.10520005226135,5762,
5/1/2007,10/1/2007,4,1.95969998836517,1.98849999904633,1.95930004119873,1910,
5/1/2007,11/1/2007,4,1.8911999464035,1.91330003738403,1.91190004348755,1010,
5/1/2007,12/1/2007,4,1.85870003700256,1.88250005245209,1.85549998283386,993,
5/1/2007,1/1/2008,4,1.86119997501373,1.86319994926453,1.86290001869202,371,
5/1/2007,2/1/2008,4,1.87919998168945,0,0,69,
5/1/2007,3/1/2008,4,1.90120005607605,0,0,120,
5/1/2007,4/1/2008,4,2.01169991493225,0,0,458,
5/1/2007,5/1/2008,4,2.02670001983643,0,0,31,
5/1/2007,6/1/2008,4,2.03220009803772,0,0,82,
5/1/2007,7/1/2008,4,2.03069996833801,0,0,22,
5/1/2007,8/1/2008,4,2.02270007133484,0,0,2,
5/1/2007,9/1/2008,4,1.99670004844666,0,0,2,
5/1/2007,10/1/2008,4,1.88170003890991,0,0,2,
5/1/2007,11/1/2008,4,1.84220004081726,0,0,2,
5/1/2007,12/1/2008,4,1.81470000743866,0,0,2,
5/1/2007,1/1/2009,4,1.82070004940033,0,0,2,
5/1/2007,2/1/2009,4,1.83619999885559,0,0,0,
5/1/2007,3/1/2009,4,1.85570001602173,0,0,0,
5/1/2007,4/1/2009,4,1.9536999464035,0,0,0,
5/1/2007,5/1/2009,4,1.97220003604889,0,0,0,
5/1/2007,6/1/2009,4,1.9867000579834,0,0,0,
5/1/2007,7/1/2009,4,1.99469995498657,0,0,0,
5/1/2007,8/1/2009,4,1.99469995498657,0,0,0,
5/1/2007,9/1/2009,4,1.97070002555847,0,0,0,
5/1/2007,10/1/2009,4,1.85570001602173,0,0,0,
5/1/2007,11/1/2009,4,1.82070004940033,0,0,0,
5/1/2007,12/1/2009,4,1.79820001125336,0,0,0,
5/1/2007,1/1/2010,4,1.80569994449615,0,0,0,
5/1/2007,2/1/2010,4,1.82570004463196,0,0,0,
5/1/2007,3/1/2010,4,1.84560000896454,0,0,0,
5/1/2007,4/1/2010,4,1.9436000585556,0,0,0,
5/1/2007,5/1/2010,4,1.9621000289917,0,0,0,
5/2/2007,8/1/2007,1,66.4700012207031,,,,
5/2/2007,9/1/2007,1,67.2799987792969,,,,
5/2/2007,10/1/2007,1,67.9000015258789,,,,
5/2/2007,11/1/2007,1,68.4199981689453,,,,
5/2/2007,12/1/2007,1,68.870002746582,,,,
5/2/2007,1/1/2008,1,69.2600021362305,,,,
5/2/2007,2/1/2008,1,69.5999984741211,,,,
5/2/2007,3/1/2008,1,69.870002746582,,,,
5/2/2007,4/1/2008,1,70.0999984741211,,,,
5/2/2007,5/1/2008,1,70.3099975585937,,,,
5/2/2007,6/1/2008,1,70.5199966430664,,,,
5/2/2007,7/1/2008,1,70.6699981689453,,,,
5/2/2007,8/1/2008,1,70.7799987792969,,,,
5/2/2007,9/1/2008,1,70.879997253418,,,,
5/2/2007,10/1/2008,1,70.9400024414063,,,,
5/2/2007,11/1/2008,1,70.9899978637695,,,,
5/2/2007,12/1/2008,1,71.0199966430664,,,,
5/2/2007,1/1/2009,1,71.0199966430664,,,,
5/2/2007,2/1/2009,1,71.0100021362305,,,,
5/2/2007,3/1/2009,1,70.9899978637695,,,,
5/2/2007,4/1/2009,1,70.9499969482422,,,,
5/2/2007,5/1/2009,1,70.9000015258789,,,,
5/2/2007,6/1/2009,1,70.8399963378906,,,,
5/2/2007,7/1/2009,1,70.7699966430664,,,,
5/2/2007,8/1/2009,1,70.6900024414063,,,,
5/2/2007,9/1/2009,1,70.6100006103516,,,,
5/2/2007,10/1/2009,1,70.5199966430664,,,,
5/2/2007,11/1/2009,1,70.4300003051758,,,,
5/2/2007,12/1/2009,1,70.3399963378906,,,,
5/2/2007,1/1/2010,1,70.2399978637695,,,,
5/2/2007,2/1/2010,1,70.129997253418,,,,
5/2/2007,3/1/2010,1,70.0199966430664,,,,
5/2/2007,4/1/2010,1,69.9100036621094,,,,
5/2/2007,5/1/2010,1,69.8000030517578,,,,
5/2/2007,6/1/2010,1,69.6900024414063,,,,
5/2/2007,7/1/2010,1,69.5899963378906,,,,
5/2/2007,8/1/2010,1,69.4899978637695,,,,
5/2/2007,9/1/2010,1,69.3899993896484,,,,
5/2/2007,10/1/2010,1,69.3000030517578,,,,
5/2/2007,11/1/2010,1,69.2200012207031,,,,
5/2/2007,12/1/2010,1,69.1399993896484,,,,
5/2/2007,1/1/2011,1,69.0699996948242,,,,
5/2/2007,2/1/2011,1,69,,,,
5/2/2007,3/1/2011,1,68.9300003051758,,,,
5/2/2007,4/1/2011,1,68.8600006103516,,,,
5/2/2007,5/1/2011,1,68.7900009155274,,,,
5/2/2007,6/1/2011,1,68.7200012207031,,,,
5/2/2007,7/1/2011,1,68.6500015258789,,,,
5/2/2007,8/1/2011,1,68.5800018310547,,,,
5/2/2007,9/1/2011,1,68.5100021362305,,,,
5/2/2007,10/1/2011,1,68.4400024414063,,,,
5/2/2007,11/1/2011,1,68.370002746582,,,,
5/2/2007,12/1/2011,1,68.3000030517578,,,,
5/2/2007,1/1/2012,1,68.2300033569336,,,,
5/2/2007,2/1/2012,1,68.1699981689453,,,,
5/2/2007,3/1/2012,1,68.129997253418,,,,
5/2/2007,4/1/2012,1,68.0899963378906,,,,
5/2/2007,5/1/2012,1,68.0599975585938,,,,
5/2/2007,6/1/2012,1,68.0299987792969,,,,
5/2/2007,7/1/2012,1,68,,,,
5/2/2007,8/1/2012,1,67.9700012207031,,,,
5/2/2007,9/1/2012,1,67.9400024414062,,,,
5/2/2007,10/1/2012,1,67.9100036621094,,,,
5/2/2007,11/1/2012,1,67.879997253418,,,,
5/2/2007,12/1/2012,1,67.8499984741211,,,,
5/2/2007,6/1/2013,1,67.7699966430664,,,,
5/2/2007,12/1/2013,1,67.6999969482422,,,,
5/2/2007,6/1/2014,1,67.6699981689453,,,,
5/2/2007,12/1/2014,1,67.6399993896484,,,,
5/2/2007,6/1/2015,1,67.6500015258789,,,,
5/2/2007,12/1/2015,1,67.6600036621094,,,,
5/2/2007,6/1/2007,1,63.6800003051758,64.6699981689453,63.0499992370605,239556,
5/2/2007,7/1/2007,1,65.3499984741211,66.379997253418,64.6800003051758,93747,
5/2/2007,6/1/2007,3,1.85259997844696,,,,
5/2/2007,7/1/2007,3,1.86960005760193,,,,
5/2/2007,8/1/2007,3,1.89310002326965,,,,
5/2/2007,9/1/2007,3,1.92060005664825,,,,
5/2/2007,10/1/2007,3,1.94710004329681,,,,
5/2/2007,11/1/2007,3,1.97660005092621,,,,
5/2/2007,12/1/2007,3,2.00510001182556,,,,
5/2/2007,1/1/2008,3,2.02609992027283,,,,
5/2/2007,2/1/2008,3,2.03710007667541,,,,
5/2/2007,3/1/2008,3,2.0246000289917,,,,
5/2/2007,4/1/2008,3,1.98210000991821,,,,
5/2/2007,5/1/2008,3,1.93859994411469,,,,
5/2/2007,6/1/2008,3,1.92060005664825,,,,
5/2/2007,7/1/2008,3,1.93110001087189,,,,
5/2/2007,8/1/2008,3,1.94910001754761,,,,
5/2/2007,9/1/2008,3,1.97160005569458,,,,
5/2/2007,10/1/2008,3,1.99460005760193,,,,
5/2/2007,11/1/2008,3,2.01909995079041,,,,
5/2/2007,12/1/2008,3,2.04159998893738,,,,
5/2/2007,1/1/2009,3,2.05710005760193,,,,
5/2/2007,2/1/2009,3,2.05809998512268,,,,
5/2/2007,3/1/2009,3,2.03609991073608,,,,
5/2/2007,4/1/2009,3,1.98660004138947,,,,
5/2/2007,5/1/2009,3,1.93809998035431,,,,
5/2/2007,6/1/2009,3,1.9180999994278,,,,
5/2/2007,7/1/2009,3,1.92610001564026,,,,
5/2/2007,8/1/2009,3,1.94159996509552,,,,
5/2/2007,9/1/2009,3,1.96109998226166,,,,
5/2/2007,10/1/2009,3,1.98160004615784,,,,
5/2/2007,11/1/2009,3,2.00510001182556,,,,
5/2/2007,12/1/2009,3,2.02559995651245,,,,
5/2/2007,1/1/2010,3,2.03959989547729,,,,
5/2/2007,2/1/2010,3,2.03859996795654,,,,
5/2/2007,3/1/2010,3,2.01460003852844,,,,
5/2/2007,4/1/2010,3,1.96309995651245,,,,
5/2/2007,5/1/2010,3,1.91509997844696,,,,
5/2/2007,6/1/2007,4,2.23259997367859,2.24900007247925,2.19000005722046,61050,
5/2/2007,7/1/2007,4,2.18860006332397,2.20199990272522,2.15630006790161,21530,
5/2/2007,8/1/2007,4,2.15210008621216,2.16199994087219,2.12100005149841,9058,
5/2/2007,9/1/2007,4,2.09960007667541,2.10500001907349,2.07430005073547,4570,
5/2/2007,10/1/2007,4,1.94710004329681,1.95500004291534,1.93219995498657,2134,
5/2/2007,11/1/2007,4,1.87810003757477,1.88419997692108,1.88209998607636,1143,
5/2/2007,12/1/2007,4,1.84560000896454,1.84940004348755,1.83120000362396,793,
5/2/2007,1/1/2008,4,1.84809994697571,0,0,131,
5/2/2007,2/1/2008,4,1.86609995365143,1.86500000953674,1.86500000953674,138,
5/2/2007,3/1/2008,4,1.88810002803803,0,0,86,
5/2/2007,4/1/2008,4,1.99960005283356,0,0,161,
5/2/2007,5/1/2008,4,2.01460003852844,0,0,71,
5/2/2007,6/1/2008,4,2.02010011672974,2.00999999046326,2.00999999046326,2,
5/2/2007,7/1/2008,4,2.01859998703003,2.00999999046326,2.00999999046326,50,
5/2/2007,8/1/2008,4,2.01060009002686,0,0,0,
5/2/2007,9/1/2008,4,1.98459994792938,0,0,0,
5/2/2007,10/1/2008,4,1.86960005760193,0,0,0,
5/2/2007,11/1/2008,4,1.83010005950928,0,0,0,
5/2/2007,12/1/2008,4,1.80260002613068,0,0,0,
5/2/2007,1/1/2009,4,1.80859994888306,0,0,0,
5/2/2007,2/1/2009,4,1.82410001754761,0,0,0,
5/2/2007,3/1/2009,4,1.84360003471375,0,0,0,
5/2/2007,4/1/2009,4,1.94159996509552,0,0,0,
5/2/2007,5/1/2009,4,1.96010005474091,0,0,0,
5/2/2007,6/1/2009,4,1.97459995746613,0,0,0,
5/2/2007,7/1/2009,4,1.98259997367859,0,0,0,
5/2/2007,8/1/2009,4,1.98259997367859,0,0,0,
5/2/2007,9/1/2009,4,1.95860004425049,0,0,0,
5/2/2007,10/1/2009,4,1.84360003471375,0,0,0,
5/2/2007,11/1/2009,4,1.80859994888306,0,0,0,
5/2/2007,12/1/2009,4,1.78610002994537,0,0,0,
5/2/2007,1/1/2010,4,1.79359996318817,0,0,0,
5/2/2007,2/1/2010,4,1.81359994411469,0,0,0,
5/2/2007,3/1/2010,4,1.83350002765656,0,0,0,
5/2/2007,4/1/2010,4,1.93149995803833,0,0,0,
5/2/2007,5/1/2010,4,1.95000004768372,0,0,0,
5/3/2007,6/1/2007,1,63.189998626709,,,,
5/3/2007,7/1/2007,1,64.9499969482422,,,,
5/3/2007,8/1/2007,1,66.1500015258789,,,,
5/3/2007,9/1/2007,1,66.9800033569336,,,,
5/3/2007,10/1/2007,1,67.620002746582,,,,
5/3/2007,11/1/2007,1,68.1600036621094,,,,
5/3/2007,12/1/2007,1,68.620002746582,,,,
5/3/2007,1/1/2008,1,69.0299987792969,,,,
5/3/2007,2/1/2008,1,69.3899993896484,,,,
5/3/2007,3/1/2008,1,69.6900024414063,,,,
5/3/2007,4/1/2008,1,69.9400024414063,,,,
5/3/2007,5/1/2008,1,70.1600036621094,,,,
5/3/2007,6/1/2008,1,70.3600006103516,,,,
5/3/2007,7/1/2008,1,70.5199966430664,,,,
5/3/2007,8/1/2008,1,70.6399993896484,,,,
5/3/2007,9/1/2008,1,70.75,,,,
5/3/2007,10/1/2008,1,70.8199996948242,,,,
5/3/2007,11/1/2008,1,70.879997253418,,,,
5/3/2007,12/1/2008,1,70.9199981689453,,,,
5/3/2007,1/1/2009,1,70.9300003051758,,,,
5/3/2007,2/1/2009,1,70.9300003051758,,,,
5/3/2007,3/1/2009,1,70.9199981689453,,,,
5/3/2007,4/1/2009,1,70.9000015258789,,,,
5/3/2007,5/1/2009,1,70.8600006103516,,,,
5/3/2007,6/1/2009,1,70.8099975585938,,,,
5/3/2007,7/1/2009,1,70.75,,,,
5/3/2007,8/1/2009,1,70.6699981689453,,,,
5/3/2007,9/1/2009,1,70.5899963378906,,,,
5/3/2007,10/1/2009,1,70.5100021362305,,,,
5/3/2007,11/1/2009,1,70.4199981689453,,,,
5/3/2007,12/1/2009,1,70.3300018310547,,,,
5/3/2007,1/1/2010,1,70.2300033569336,,,,
5/3/2007,2/1/2010,1,70.120002746582,,,,
5/3/2007,3/1/2010,1,70.0100021362305,,,,
5/3/2007,4/1/2010,1,69.9000015258789,,,,
5/3/2007,5/1/2010,1,69.7900009155273,,,,
5/3/2007,6/1/2010,1,69.6800003051758,,,,
5/3/2007,7/1/2010,1,69.5800018310547,,,,
5/3/2007,8/1/2010,1,69.4800033569336,,,,
5/3/2007,9/1/2010,1,69.379997253418,,,,
5/3/2007,10/1/2010,1,69.2900009155273,,,,
5/3/2007,11/1/2010,1,69.2099990844727,,,,
5/3/2007,12/1/2010,1,69.129997253418,,,,
5/3/2007,1/1/2011,1,69.0599975585937,,,,
5/3/2007,2/1/2011,1,68.9899978637695,,,,
5/3/2007,3/1/2011,1,68.9199981689453,,,,
5/3/2007,4/1/2011,1,68.8499984741211,,,,
5/3/2007,5/1/2011,1,68.7799987792969,,,,
5/3/2007,6/1/2011,1,68.7099990844727,,,,
5/3/2007,7/1/2011,1,68.6399993896484,,,,
5/3/2007,8/1/2011,1,68.5699996948242,,,,
5/3/2007,9/1/2011,1,68.5,,,,
5/3/2007,10/1/2011,1,68.4300003051758,,,,
5/3/2007,11/1/2011,1,68.3600006103516,,,,
5/3/2007,12/1/2011,1,68.2900009155273,,,,
5/3/2007,1/1/2012,1,68.2200012207031,,,,
5/3/2007,2/1/2012,1,68.1600036621094,,,,
5/3/2007,3/1/2012,1,68.120002746582,,,,
5/3/2007,4/1/2012,1,68.0800018310547,,,,
5/3/2007,5/1/2012,1,68.0500030517578,,,,
5/3/2007,6/1/2012,1,68.0199966430664,,,,
5/3/2007,7/1/2012,1,67.9899978637695,,,,
5/3/2007,8/1/2012,1,67.9599990844727,,,,
5/3/2007,9/1/2012,1,67.9300003051758,,,,
5/3/2007,10/1/2012,1,67.9000015258789,,,,
5/3/2007,11/1/2012,1,67.870002746582,,,,
5/3/2007,12/1/2012,1,67.8399963378906,,,,
5/3/2007,6/1/2013,1,67.7600021362305,,,,
5/3/2007,12/1/2013,1,67.6900024414063,,,,
5/3/2007,6/1/2014,1,67.6600036621094,,,,
5/3/2007,12/1/2014,1,67.629997253418,,,,
5/3/2007,6/1/2015,1,67.6399993896484,,,,
5/3/2007,12/1/2015,1,67.6500015258789,,,,
5/3/2007,6/1/2007,3,1.84529995918274,,,,
5/3/2007,7/1/2007,3,1.86230003833771,,,,
5/3/2007,8/1/2007,3,1.88580000400543,,,,
5/3/2007,9/1/2007,3,1.91330003738403,,,,
5/3/2007,10/1/2007,3,1.93980002403259,,,,
5/3/2007,11/1/2007,3,1.96930003166199,,,,
5/3/2007,12/1/2007,3,1.99779999256134,,,,
5/3/2007,1/1/2008,3,2.0188000202179,,,,
5/3/2007,2/1/2008,3,2.03029990196228,,,,
5/3/2007,3/1/2008,3,2.0188000202179,,,,
5/3/2007,4/1/2008,3,1.97730004787445,,,,
5/3/2007,5/1/2008,3,1.9342999458313,,,,
5/3/2007,6/1/2008,3,1.91630005836487,,,,
5/3/2007,7/1/2008,3,1.9268000125885,,,,
5/3/2007,8/1/2008,3,1.94480001926422,,,,
5/3/2007,9/1/2008,3,1.96730005741119,,,,
5/3/2007,10/1/2008,3,1.99030005931854,,,,
5/3/2007,11/1/2008,3,2.01480007171631,,,,
5/3/2007,12/1/2008,3,2.03730010986328,,,,
5/3/2007,1/1/2009,3,2.05279994010925,,,,
5/3/2007,2/1/2009,3,2.05380010604858,,,,
5/3/2007,3/1/2009,3,2.03279995918274,,,,
5/3/2007,4/1/2009,3,1.98329997062683,,,,
5/3/2007,5/1/2009,3,1.93480002880096,,,,
5/3/2007,6/1/2009,3,1.91480004787445,,,,
5/3/2007,7/1/2009,3,1.92279994487762,,,,
5/3/2007,8/1/2009,3,1.93830001354218,,,,
5/3/2007,9/1/2009,3,1.95780003070831,,,,
5/3/2007,10/1/2009,3,1.9782999753952,,,,
5/3/2007,11/1/2009,3,2.00180006027222,,,,
5/3/2007,12/1/2009,3,2.02230000495911,,,,
5/3/2007,1/1/2010,3,2.03629994392395,,,,
5/3/2007,2/1/2010,3,2.0353000164032,,,,
5/3/2007,3/1/2010,3,2.0113000869751,,,,
5/3/2007,4/1/2010,3,1.95980000495911,,,,
5/3/2007,5/1/2010,3,1.91180002689362,,,,
5/3/2007,6/1/2007,4,2.24760007858276,2.25679993629456,2.19689989089966,48551,
5/3/2007,7/1/2007,4,2.19359993934631,2.20239996910095,2.15700006484985,16047,
5/3/2007,8/1/2007,4,2.15009999275208,2.15890002250671,2.12229990959167,6180,
5/3/2007,9/1/2007,4,2.0945999622345,2.09999990463257,2.07220005989075,3024,
5/3/2007,10/1/2007,4,1.93910002708435,1.94400000572205,1.92620003223419,1151,
5/3/2007,11/1/2007,4,1.86810004711151,1.87390005588532,1.86000001430511,553,
5/3/2007,12/1/2007,4,1.83510005474091,1.84130001068115,1.82099997997284,454,
5/3/2007,1/1/2008,4,1.8371000289917,1.84010004997253,1.84010004997253,265,
5/3/2007,2/1/2008,4,1.85609996318817,1.84590005874634,1.84590005874634,92,
5/3/2007,3/1/2008,4,1.87909996509552,0,0,45,
5/3/2007,4/1/2008,4,1.99210000038147,0,0,259,
5/3/2007,5/1/2008,4,2.0081000328064,0,0,76,
5/3/2007,6/1/2008,4,2.01410007476807,0,0,72,
5/3/2007,7/1/2008,4,2.01259994506836,0,0,15,
5/3/2007,8/1/2008,4,2.00460004806519,0,0,5,
5/3/2007,9/1/2008,4,1.97909998893738,0,0,0,
5/3/2007,10/1/2008,4,1.86409997940063,0,0,0,
5/3/2007,11/1/2008,4,1.82459998130798,0,0,0,
5/3/2007,12/1/2008,4,1.79709994792938,0,0,0,
5/3/2007,1/1/2009,4,1.80309998989105,0,0,0,
5/3/2007,2/1/2009,4,1.8186000585556,0,0,0,
5/3/2007,3/1/2009,4,1.83809995651245,0,0,0,
5/3/2007,4/1/2009,4,1.93610000610352,0,0,0,
5/3/2007,5/1/2009,4,1.95459997653961,0,0,0,
5/3/2007,6/1/2009,4,1.96909999847412,0,0,0,
5/3/2007,7/1/2009,4,1.97710001468658,0,0,0,
5/3/2007,8/1/2009,4,1.97710001468658,0,0,0,
5/3/2007,9/1/2009,4,1.95309996604919,0,0,0,
5/3/2007,10/1/2009,4,1.83809995651245,0,0,0,
5/3/2007,11/1/2009,4,1.80309998989105,0,0,0,
5/3/2007,12/1/2009,4,1.78059995174408,0,0,0,
5/3/2007,1/1/2010,4,1.78810000419617,0,0,0,
5/3/2007,2/1/2010,4,1.80809998512268,0,0,0,
5/3/2007,3/1/2010,4,1.82799994945526,0,0,0,
5/3/2007,4/1/2010,4,1.92599999904633,0,0,0,
5/3/2007,5/1/2010,4,1.94449996948242,0,0,0,
5/4/2007,7/1/2007,1,63.8600006103516,,,,
5/4/2007,8/1/2007,1,65.1500015258789,,,,
5/4/2007,9/1/2007,1,66.0800018310547,,,,
5/4/2007,10/1/2007,1,66.7900009155273,,,,
5/4/2007,11/1/2007,1,67.4000015258789,,,,
5/4/2007,1/1/2008,1,68.3399963378906,,,,
5/4/2007,2/1/2008,1,68.7200012207031,,,,
5/4/2007,3/1/2008,1,69.0400009155273,,,,
5/4/2007,4/1/2008,1,69.3099975585938,,,,
5/4/2007,5/1/2008,1,69.5500030517578,,,,
5/4/2007,6/1/2008,1,69.7600021362305,,,,
5/4/2007,7/1/2008,1,69.9400024414063,,,,
5/4/2007,8/1/2008,1,70.0699996948242,,,,
5/4/2007,9/1/2008,1,70.1900024414063,,,,
5/4/2007,10/1/2008,1,70.2699966430664,,,,
5/4/2007,11/1/2008,1,70.3300018310547,,,,
5/4/2007,12/1/2008,1,70.379997253418,,,,
5/4/2007,1/1/2009,1,70.3899993896484,,,,
5/4/2007,2/1/2009,1,70.4000015258789,,,,
5/4/2007,3/1/2009,1,70.4000015258789,,,,
5/4/2007,4/1/2009,1,70.3899993896484,,,,
5/4/2007,5/1/2009,1,70.3600006103516,,,,
5/4/2007,6/1/2009,1,70.3099975585937,,,,
5/4/2007,7/1/2009,1,70.25,,,,
5/4/2007,8/1/2009,1,70.1800003051758,,,,
5/4/2007,9/1/2009,1,70.1100006103516,,,,
5/4/2007,10/1/2009,1,70.0400009155274,,,,
5/4/2007,11/1/2009,1,69.9599990844727,,,,
5/4/2007,12/1/2009,1,69.879997253418,,,,
5/4/2007,1/1/2010,1,69.7799987792969,,,,
5/4/2007,2/1/2010,1,69.6699981689453,,,,
5/4/2007,3/1/2010,1,69.5599975585938,,,,
5/4/2007,4/1/2010,1,69.4499969482422,,,,
5/4/2007,5/1/2010,1,69.3499984741211,,,,
5/4/2007,6/1/2010,1,69.25,,,,
5/4/2007,7/1/2010,1,69.1600036621094,,,,
5/4/2007,8/1/2010,1,69.0699996948242,,,,
5/4/2007,9/1/2010,1,68.9800033569336,,,,
5/4/2007,10/1/2010,1,68.8899993896484,,,,
5/4/2007,11/1/2010,1,68.8099975585938,,,,
5/4/2007,12/1/2010,1,68.7300033569336,,,,
5/4/2007,1/1/2011,1,68.6600036621094,,,,
5/4/2007,2/1/2011,1,68.5899963378906,,,,
5/4/2007,3/1/2011,1,68.5199966430664,,,,
5/4/2007,4/1/2011,1,68.4499969482422,,,,
5/4/2007,5/1/2011,1,68.379997253418,,,,
5/4/2007,6/1/2011,1,68.3099975585938,,,,
5/4/2007,7/1/2011,1,68.2399978637695,,,,
5/4/2007,8/1/2011,1,68.1699981689453,,,,
5/4/2007,9/1/2011,1,68.1100006103516,,,,
5/4/2007,10/1/2011,1,68.0500030517578,,,,
5/4/2007,11/1/2011,1,67.9899978637695,,,,
5/4/2007,12/1/2011,1,67.9300003051758,,,,
5/4/2007,1/1/2012,1,67.870002746582,,,,
5/4/2007,2/1/2012,1,67.8099975585937,,,,
5/4/2007,3/1/2012,1,67.7699966430664,,,,
5/4/2007,4/1/2012,1,67.7300033569336,,,,
5/4/2007,5/1/2012,1,67.6900024414063,,,,
5/4/2007,6/1/2012,1,67.6600036621094,,,,
5/4/2007,7/1/2012,1,67.629997253418,,,,
5/4/2007,8/1/2012,1,67.5999984741211,,,,
5/4/2007,9/1/2012,1,67.5699996948242,,,,
5/4/2007,10/1/2012,1,67.5400009155274,,,,
5/4/2007,11/1/2012,1,67.5100021362305,,,,
5/4/2007,12/1/2012,1,67.4800033569336,,,,
5/4/2007,6/1/2013,1,67.4000015258789,,,,
5/4/2007,12/1/2013,1,67.3300018310547,,,,
5/4/2007,6/1/2014,1,67.2799987792969,,,,
5/4/2007,12/1/2014,1,67.2300033569336,,,,
5/4/2007,6/1/2015,1,67.2399978637695,,,,
5/4/2007,12/1/2015,1,67.25,,,,
5/4/2007,6/1/2007,1,61.9300003051758,63.439998626709,61.560001373291,232525,
5/4/2007,12/1/2007,1,67.9100036621094,69.2799987792969,67.5500030517578,19232,
5/4/2007,6/1/2007,3,1.83089995384216,,,,
5/4/2007,7/1/2007,3,1.84640002250671,,,,
5/4/2007,8/1/2007,3,1.86839997768402,,,,
5/4/2007,9/1/2007,3,1.89690005779266,,,,
5/4/2007,10/1/2007,3,1.92490005493164,,,,
5/4/2007,11/1/2007,3,1.95539999008179,,,,
5/4/2007,12/1/2007,3,1.98489999771118,,,,
5/4/2007,1/1/2008,3,2.00589990615845,,,,
5/4/2007,2/1/2008,3,2.01789999008179,,,,
5/4/2007,3/1/2008,3,2.00789999961853,,,,
5/4/2007,4/1/2008,3,1.9679000377655,,,,
5/4/2007,5/1/2008,3,1.92639994621277,,,,
5/4/2007,6/1/2008,3,1.90939998626709,,,,
5/4/2007,7/1/2008,3,1.92040002346039,,,,
5/4/2007,8/1/2008,3,1.93889999389648,,,,
5/4/2007,9/1/2008,3,1.96189999580383,,,,
5/4/2007,10/1/2008,3,1.98539996147156,,,,
5/4/2007,11/1/2008,3,2.00990009307861,,,,
5/4/2007,12/1/2008,3,2.03239989280701,,,,
5/4/2007,1/1/2009,3,2.04789996147156,,,,
5/4/2007,2/1/2009,3,2.04940009117126,,,,
5/4/2007,3/1/2009,3,2.02940011024475,,,,
5/4/2007,4/1/2009,3,1.98090004920959,,,,
5/4/2007,5/1/2009,3,1.93340003490448,,,,
5/4/2007,6/1/2009,3,1.91390001773834,,,,
5/4/2007,7/1/2009,3,1.92190003395081,,,,
5/4/2007,8/1/2009,3,1.93739998340607,,,,
5/4/2007,9/1/2009,3,1.9569000005722,,,,
5/4/2007,10/1/2009,3,1.97739994525909,,,,
5/4/2007,11/1/2009,3,2.00090003013611,,,,
5/4/2007,12/1/2009,3,2.021399974823,,,,
5/4/2007,1/1/2010,3,2.03539991378784,,,,
5/4/2007,2/1/2010,3,2.03439998626709,,,,
5/4/2007,3/1/2010,3,2.01040005683899,,,,
5/4/2007,4/1/2010,3,1.958899974823,,,,
5/4/2007,5/1/2010,3,1.91089999675751,,,,
5/4/2007,6/1/2007,4,2.2163999080658,2.2904999256134,2.19700002670288,51641,
5/4/2007,7/1/2007,4,2.16639995574951,2.23070001602173,2.15339994430542,18354,
5/4/2007,8/1/2007,4,2.12840008735657,2.18239998817444,2.1175000667572,7685,
5/4/2007,9/1/2007,4,2.07240009307861,2.12680006027222,2.06620001792908,3613,
5/4/2007,10/1/2007,4,1.91639995574951,1.96000003814697,1.91480004787445,650,
5/4/2007,11/1/2007,4,1.84790003299713,1.88100004196167,1.84399998188019,372,
5/4/2007,12/1/2007,4,1.8154000043869,1.85669994354248,1.81149995326996,781,
5/4/2007,1/1/2008,4,1.81789994239807,1.85150003433228,1.85150003433228,178,
5/4/2007,2/1/2008,4,1.83739995956421,0,0,0,
5/4/2007,3/1/2008,4,1.86339998245239,0,0,15,
5/4/2007,4/1/2008,4,1.97839999198914,0,0,393,
5/4/2007,5/1/2008,4,1.99440002441406,0,0,388,
5/4/2007,6/1/2008,4,2.00090003013611,0,0,400,
5/4/2007,7/1/2008,4,1.99940001964569,0,0,0,
5/4/2007,8/1/2008,4,1.99140000343323,0,0,0,
5/4/2007,9/1/2008,4,1.96589994430542,0,0,0,
5/4/2007,10/1/2008,4,1.85090005397797,0,0,0,
5/4/2007,11/1/2008,4,1.81140005588532,0,0,0,
5/4/2007,12/1/2008,4,1.78390002250671,0,0,0,
5/4/2007,1/1/2009,4,1.78989994525909,0,0,0,
5/4/2007,2/1/2009,4,1.80540001392365,0,0,0,
5/4/2007,3/1/2009,4,1.82490003108978,0,0,0,
5/4/2007,4/1/2009,4,1.92289996147156,0,0,0,
5/4/2007,5/1/2009,4,1.94140005111694,0,0,0,
5/4/2007,6/1/2009,4,1.95589995384216,0,0,0,
5/4/2007,7/1/2009,4,1.96389997005463,0,0,0,
5/4/2007,8/1/2009,4,1.96389997005463,0,0,0,
5/4/2007,9/1/2009,4,1.93990004062653,0,0,0,
5/4/2007,10/1/2009,4,1.82490003108978,0,0,0,
5/4/2007,11/1/2009,4,1.78989994525909,0,0,0,
5/4/2007,12/1/2009,4,1.76740002632141,0,0,0,
5/4/2007,1/1/2010,4,1.77489995956421,0,0,0,
5/4/2007,2/1/2010,4,1.79489994049072,0,0,0,
5/4/2007,3/1/2010,4,1.81480002403259,0,0,0,
5/4/2007,4/1/2010,4,1.91279995441437,0,0,0,
5/4/2007,5/1/2010,4,1.93130004405975,0,0,0,
5/7/2007,7/1/2007,1,63.3699989318848,,,,
5/7/2007,8/1/2007,1,64.5500030517578,,,,
5/7/2007,9/1/2007,1,65.4199981689453,,,,
5/7/2007,10/1/2007,1,66.129997253418,,,,
5/7/2007,11/1/2007,1,66.75,,,,
5/7/2007,12/1/2007,1,67.2799987792969,,,,
5/7/2007,1/1/2008,1,67.7099990844727,,,,
5/7/2007,2/1/2008,1,68.0999984741211,,,,
5/7/2007,3/1/2008,1,68.4300003051758,,,,
5/7/2007,4/1/2008,1,68.6999969482422,,,,
5/7/2007,5/1/2008,1,68.9400024414063,,,,
5/7/2007,6/1/2008,1,69.1600036621094,,,,
5/7/2007,7/1/2008,1,69.3499984741211,,,,
5/7/2007,8/1/2008,1,69.4899978637695,,,,
5/7/2007,9/1/2008,1,69.620002746582,,,,
5/7/2007,10/1/2008,1,69.7099990844727,,,,
5/7/2007,11/1/2008,1,69.7799987792969,,,,
5/7/2007,12/1/2008,1,69.8399963378906,,,,
5/7/2007,1/1/2009,1,69.8600006103516,,,,
5/7/2007,2/1/2009,1,69.879997253418,,,,
5/7/2007,3/1/2009,1,69.8899993896484,,,,
5/7/2007,4/1/2009,1,69.8899993896484,,,,
5/7/2007,5/1/2009,1,69.870002746582,,,,
5/7/2007,6/1/2009,1,69.8199996948242,,,,
5/7/2007,7/1/2009,1,69.7600021362305,,,,
5/7/2007,8/1/2009,1,69.6900024414063,,,,
5/7/2007,9/1/2009,1,69.620002746582,,,,
5/7/2007,10/1/2009,1,69.5500030517578,,,,
5/7/2007,11/1/2009,1,69.4700012207031,,,,
5/7/2007,12/1/2009,1,69.3899993896484,,,,
5/7/2007,1/1/2010,1,69.2900009155273,,,,
5/7/2007,2/1/2010,1,69.1800003051758,,,,
5/7/2007,3/1/2010,1,69.0699996948242,,,,
5/7/2007,4/1/2010,1,68.9599990844727,,,,
5/7/2007,5/1/2010,1,68.8600006103516,,,,
5/7/2007,6/1/2010,1,68.7600021362305,,,,
5/7/2007,7/1/2010,1,68.6699981689453,,,,
5/7/2007,8/1/2010,1,68.5800018310547,,,,
5/7/2007,9/1/2010,1,68.4899978637695,,,,
5/7/2007,10/1/2010,1,68.4000015258789,,,,
5/7/2007,11/1/2010,1,68.3199996948242,,,,
5/7/2007,12/1/2010,1,68.2399978637695,,,,
5/7/2007,1/1/2011,1,68.1699981689453,,,,
5/7/2007,2/1/2011,1,68.0999984741211,,,,
5/7/2007,3/1/2011,1,68.0299987792969,,,,
5/7/2007,4/1/2011,1,67.9599990844727,,,,
5/7/2007,5/1/2011,1,67.8899993896484,,,,
5/7/2007,6/1/2011,1,67.8199996948242,,,,
5/7/2007,7/1/2011,1,67.75,,,,
5/7/2007,8/1/2011,1,67.6800003051758,,,,
5/7/2007,9/1/2011,1,67.620002746582,,,,
5/7/2007,10/1/2011,1,67.5599975585938,,,,
5/7/2007,11/1/2011,1,67.5,,,,
5/7/2007,12/1/2011,1,67.4400024414063,,,,
5/7/2007,1/1/2012,1,67.379997253418,,,,
5/7/2007,2/1/2012,1,67.3199996948242,,,,
5/7/2007,3/1/2012,1,67.2799987792969,,,,
5/7/2007,4/1/2012,1,67.2399978637695,,,,
5/7/2007,5/1/2012,1,67.1999969482422,,,,
5/7/2007,6/1/2012,1,67.1699981689453,,,,
5/7/2007,7/1/2012,1,67.1399993896484,,,,
5/7/2007,8/1/2012,1,67.1100006103516,,,,
5/7/2007,9/1/2012,1,67.0800018310547,,,,
5/7/2007,10/1/2012,1,67.0500030517578,,,,
5/7/2007,11/1/2012,1,67.0199966430664,,,,
5/7/2007,12/1/2012,1,66.9899978637695,,,,
5/7/2007,6/1/2013,1,66.9100036621094,,,,
5/7/2007,12/1/2013,1,66.8399963378906,,,,
5/7/2007,6/1/2014,1,66.7900009155273,,,,
5/7/2007,12/1/2014,1,66.7399978637695,,,,
5/7/2007,6/1/2015,1,66.75,,,,
5/7/2007,12/1/2015,1,66.7600021362305,,,,
5/7/2007,6/1/2007,1,61.4700012207031,62.060001373291,60.8499984741211,248499,
5/7/2007,6/1/2007,3,1.80289995670319,,,,
5/7/2007,7/1/2007,3,1.81599998474121,,,,
5/7/2007,8/1/2007,3,1.83949995040894,,,,
5/7/2007,9/1/2007,3,1.86899995803833,,,,
5/7/2007,10/1/2007,3,1.89750003814697,,,,
5/7/2007,11/1/2007,3,1.92750000953674,,,,
5/7/2007,12/1/2007,3,1.95700001716614,,,,
5/7/2007,1/1/2008,3,1.98049998283386,,,,
5/7/2007,2/1/2008,3,1.99399995803833,,,,
5/7/2007,3/1/2008,3,1.98549997806549,,,,
5/7/2007,4/1/2008,3,1.94649994373322,,,,
5/7/2007,5/1/2008,3,1.90600001811981,,,,
5/7/2007,6/1/2008,3,1.88950002193451,,,,
5/7/2007,7/1/2008,3,1.90050005912781,,,,
5/7/2007,8/1/2008,3,1.9190000295639,,,,
5/7/2007,9/1/2008,3,1.94200003147125,,,,
5/7/2007,10/1/2008,3,1.96549999713898,,,,
5/7/2007,11/1/2008,3,1.99000000953674,,,,
5/7/2007,12/1/2008,3,2.01250004768372,,,,
5/7/2007,1/1/2009,3,2.02800011634827,,,,
5/7/2007,2/1/2009,3,2.02950000762939,,,,
5/7/2007,3/1/2009,3,2.00950002670288,,,,
5/7/2007,4/1/2009,3,1.96099996566772,,,,
5/7/2007,5/1/2009,3,1.91349995136261,,,,
5/7/2007,6/1/2009,3,1.89400005340576,,,,
5/7/2007,7/1/2009,3,1.90199995040894,,,,
5/7/2007,8/1/2009,3,1.91750001907349,,,,
5/7/2007,9/1/2009,3,1.93700003623962,,,,
5/7/2007,10/1/2009,3,1.95749998092651,,,,
5/7/2007,11/1/2009,3,1.98099994659424,,,,
5/7/2007,12/1/2009,3,2.00149989128113,,,,
5/7/2007,1/1/2010,3,2.01550006866455,,,,
5/7/2007,2/1/2010,3,2.01449990272522,,,,
5/7/2007,3/1/2010,3,1.99049997329712,,,,
5/7/2007,4/1/2010,3,1.93900001049042,,,,
5/7/2007,5/1/2010,3,1.89100003242493,,,,
5/7/2007,6/1/2007,4,2.18959999084473,2.22149991989136,2.14829993247986,57960,
5/7/2007,7/1/2007,4,2.14109992980957,2.17249989509583,2.11710000038147,25549,
5/7/2007,8/1/2007,4,2.10739994049072,2.13000011444092,2.08960008621216,10505,
5/7/2007,9/1/2007,4,2.05539989471436,2.06480002403259,2.04220008850098,3845,
5/7/2007,10/1/2007,4,1.89989995956421,1.91100001335144,1.89139997959137,1094,
5/7/2007,11/1/2007,4,1.83340001106262,1.8400000333786,1.83500003814697,505,
5/7/2007,12/1/2007,4,1.80139994621277,1.81500005722046,1.79589998722076,743,
5/7/2007,1/1/2008,4,1.80390000343323,1.80099999904633,1.80030000209808,71,
5/7/2007,2/1/2008,4,1.82340002059937,0,0,24,
5/7/2007,3/1/2008,4,1.84990000724792,0,0,24,
5/7/2007,4/1/2008,4,1.96589994430542,1.97000002861023,1.97000002861023,9,
5/7/2007,5/1/2008,4,1.98189997673035,0,0,5,
5/7/2007,6/1/2008,4,1.98839998245239,0,0,0,
5/7/2007,7/1/2008,4,1.98689997196198,0,0,0,
5/7/2007,8/1/2008,4,1.97889995574951,0,0,0,
5/7/2007,9/1/2008,4,1.95340001583099,0,0,0,
5/7/2007,10/1/2008,4,1.83840000629425,0,0,0,
5/7/2007,11/1/2008,4,1.7989000082016,0,0,0,
5/7/2007,12/1/2008,4,1.771399974823,0,0,0,
5/7/2007,1/1/2009,4,1.77740001678467,0,0,0,
5/7/2007,2/1/2009,4,1.79289996623993,0,0,0,
5/7/2007,3/1/2009,4,1.81239998340607,0,0,0,
5/7/2007,4/1/2009,4,1.91040003299713,0,0,0,
5/7/2007,5/1/2009,4,1.92890000343323,0,0,0,
5/7/2007,6/1/2009,4,1.94340002536774,0,0,0,
5/7/2007,7/1/2009,4,1.9514000415802,0,0,0,
5/7/2007,8/1/2009,4,1.9514000415802,0,0,0,
5/7/2007,9/1/2009,4,1.92739999294281,0,0,0,
5/7/2007,10/1/2009,4,1.81239998340607,0,0,0,
5/7/2007,11/1/2009,4,1.77740001678467,0,0,0,
5/7/2007,12/1/2009,4,1.7548999786377,0,0,0,
5/7/2007,1/1/2010,4,1.76240003108978,0,0,0,
5/7/2007,2/1/2010,4,1.7824000120163,0,0,0,
5/7/2007,3/1/2010,4,1.80229997634888,0,0,0,
5/7/2007,4/1/2010,4,1.90030002593994,0,0,0,
5/7/2007,5/1/2010,4,1.91879999637604,0,0,0,
5/8/2007,6/1/2007,1,62.2599983215332,,,,
5/8/2007,7/1/2007,1,63.9900016784668,,,,
5/8/2007,8/1/2007,1,65.0899963378906,,,,
5/8/2007,9/1/2007,1,65.9000015258789,,,,
5/8/2007,10/1/2007,1,66.5699996948242,,,,
5/8/2007,11/1/2007,1,67.1500015258789,,,,
5/8/2007,12/1/2007,1,67.6500015258789,,,,
5/8/2007,1/1/2008,1,68.0599975585938,,,,
5/8/2007,2/1/2008,1,68.4300003051758,,,,
5/8/2007,3/1/2008,1,68.7399978637695,,,,
5/8/2007,4/1/2008,1,68.9899978637695,,,,
5/8/2007,5/1/2008,1,69.2200012207031,,,,
5/8/2007,6/1/2008,1,69.4300003051758,,,,
5/8/2007,7/1/2008,1,69.6100006103516,,,,
5/8/2007,8/1/2008,1,69.7300033569336,,,,
5/8/2007,9/1/2008,1,69.8399963378906,,,,
5/8/2007,10/1/2008,1,69.9100036621094,,,,
5/8/2007,11/1/2008,1,69.9599990844727,,,,
5/8/2007,12/1/2008,1,70,,,,
5/8/2007,1/1/2009,1,70.0100021362305,,,,
5/8/2007,2/1/2009,1,70.0199966430664,,,,
5/8/2007,3/1/2009,1,70.0100021362305,,,,
5/8/2007,4/1/2009,1,69.9899978637695,,,,
5/8/2007,5/1/2009,1,69.9499969482422,,,,
5/8/2007,6/1/2009,1,69.879997253418,,,,
5/8/2007,7/1/2009,1,69.8099975585938,,,,
5/8/2007,8/1/2009,1,69.7399978637695,,,,
5/8/2007,9/1/2009,1,69.6699981689453,,,,
5/8/2007,10/1/2009,1,69.5899963378906,,,,
5/8/2007,11/1/2009,1,69.5100021362305,,,,
5/8/2007,12/1/2009,1,69.4300003051758,,,,
5/8/2007,1/1/2010,1,69.3300018310547,,,,
5/8/2007,2/1/2010,1,69.2200012207031,,,,
5/8/2007,3/1/2010,1,69.1100006103516,,,,
5/8/2007,4/1/2010,1,69,,,,
5/8/2007,5/1/2010,1,68.9000015258789,,,,
5/8/2007,6/1/2010,1,68.8000030517578,,,,
5/8/2007,7/1/2010,1,68.7099990844727,,,,
5/8/2007,8/1/2010,1,68.620002746582,,,,
5/8/2007,9/1/2010,1,68.5299987792969,,,,
5/8/2007,10/1/2010,1,68.4400024414063,,,,
5/8/2007,11/1/2010,1,68.3600006103516,,,,
5/8/2007,12/1/2010,1,68.2799987792969,,,,
5/8/2007,1/1/2011,1,68.2099990844727,,,,
5/8/2007,2/1/2011,1,68.1399993896484,,,,
5/8/2007,3/1/2011,1,68.0699996948242,,,,
5/8/2007,4/1/2011,1,68,,,,
5/8/2007,5/1/2011,1,67.9300003051758,,,,
5/8/2007,6/1/2011,1,67.8600006103516,,,,
5/8/2007,7/1/2011,1,67.7900009155273,,,,
5/8/2007,8/1/2011,1,67.7200012207031,,,,
5/8/2007,9/1/2011,1,67.6600036621094,,,,
5/8/2007,10/1/2011,1,67.5999984741211,,,,
5/8/2007,11/1/2011,1,67.5400009155274,,,,
5/8/2007,12/1/2011,1,67.4800033569336,,,,
5/8/2007,1/1/2012,1,67.4199981689453,,,,
5/8/2007,2/1/2012,1,67.3600006103516,,,,
5/8/2007,3/1/2012,1,67.3199996948242,,,,
5/8/2007,4/1/2012,1,67.2799987792969,,,,
5/8/2007,5/1/2012,1,67.2399978637695,,,,
5/8/2007,6/1/2012,1,67.2099990844727,,,,
5/8/2007,7/1/2012,1,67.1800003051758,,,,
5/8/2007,8/1/2012,1,67.1500015258789,,,,
5/8/2007,9/1/2012,1,67.120002746582,,,,
5/8/2007,10/1/2012,1,67.0899963378906,,,,
5/8/2007,11/1/2012,1,67.0599975585938,,,,
5/8/2007,12/1/2012,1,67.0299987792969,,,,
5/8/2007,6/1/2013,1,66.9499969482422,,,,
5/8/2007,12/1/2013,1,66.879997253418,,,,
5/8/2007,6/1/2014,1,66.8300018310547,,,,
5/8/2007,12/1/2014,1,66.7799987792969,,,,
5/8/2007,6/1/2015,1,66.7900009155273,,,,
5/8/2007,12/1/2015,1,66.8000030517578,,,,
5/8/2007,6/1/2007,3,1.82990002632141,,,,
5/8/2007,7/1/2007,3,1.83990001678467,,,,
5/8/2007,8/1/2007,3,1.85839998722076,,,,
5/8/2007,9/1/2007,3,1.88689994812012,,,,
5/8/2007,10/1/2007,3,1.91489994525909,,,,
5/8/2007,11/1/2007,3,1.94389998912811,,,,
5/8/2007,12/1/2007,3,1.97239995002747,,,,
5/8/2007,1/1/2008,3,1.99489998817444,,,,
5/8/2007,2/1/2008,3,2.00789999961853,,,,
5/8/2007,3/1/2008,3,1.99890005588532,,,,
5/8/2007,4/1/2008,3,1.95990002155304,,,,
5/8/2007,5/1/2008,3,1.91939997673035,,,,
5/8/2007,6/1/2008,3,1.90240001678467,,,,
5/8/2007,7/1/2008,3,1.91340005397797,,,,
5/8/2007,8/1/2008,3,1.93190002441406,,,,
5/8/2007,9/1/2008,3,1.95490002632141,,,,
5/8/2007,10/1/2008,3,1.97839999198914,,,,
5/8/2007,11/1/2008,3,2.00289988517761,,,,
5/8/2007,12/1/2008,3,2.02539992332458,,,,
5/8/2007,1/1/2009,3,2.04089999198914,,,,
5/8/2007,2/1/2009,3,2.04239988327026,,,,
5/8/2007,3/1/2009,3,2.02239990234375,,,,
5/8/2007,4/1/2009,3,1.97389996051788,,,,
5/8/2007,5/1/2009,3,1.92639994621277,,,,
5/8/2007,6/1/2009,3,1.90690004825592,,,,
5/8/2007,7/1/2009,3,1.91489994525909,,,,
5/8/2007,8/1/2009,3,1.93040001392365,,,,
5/8/2007,9/1/2009,3,1.94990003108978,,,,
5/8/2007,10/1/2009,3,1.97039997577667,,,,
5/8/2007,11/1/2009,3,1.9938999414444,,,,
5/8/2007,12/1/2009,3,2.01440000534058,,,,
5/8/2007,1/1/2010,3,2.02839994430542,,,,
5/8/2007,2/1/2010,3,2.02740001678467,,,,
5/8/2007,3/1/2010,3,2.00340008735657,,,,
5/8/2007,4/1/2010,3,1.95190000534058,,,,
5/8/2007,5/1/2010,3,1.90390002727509,,,,
5/8/2007,6/1/2007,4,2.20449995994568,2.20749998092651,2.15659999847412,48222,
5/8/2007,7/1/2007,4,2.14949989318848,2.15650010108948,2.1175000667572,18176,
5/8/2007,8/1/2007,4,2.1159999370575,2.12310004234314,2.08829998970032,7534,
5/8/2007,9/1/2007,4,2.06500005722046,2.0715000629425,2.04220008850098,4490,
5/8/2007,10/1/2007,4,1.90849995613098,1.91600000858307,1.88970005512238,2563,
5/8/2007,11/1/2007,4,1.84200000762939,1.84800004959106,1.82749998569489,1080,
5/8/2007,12/1/2007,4,1.81149995326996,1.81949996948242,1.79260003566742,1346,
5/8/2007,1/1/2008,4,1.81500005722046,1.80190002918243,1.8014999628067,523,
5/8/2007,2/1/2008,4,1.83449995517731,0,0,212,
5/8/2007,3/1/2008,4,1.86150002479553,0,0,240,
5/8/2007,4/1/2008,4,1.97850000858307,0,0,365,
5/8/2007,5/1/2008,4,1.994500041008,0,0,305,
5/8/2007,6/1/2008,4,2.00049996376038,0,0,271,
5/8/2007,7/1/2008,4,1.99899995326996,0,0,261,
5/8/2007,8/1/2008,4,1.99100005626678,0,0,155,
5/8/2007,9/1/2008,4,1.96449995040894,0,0,51,
5/8/2007,10/1/2008,4,1.84949994087219,0,0,11,
5/8/2007,11/1/2008,4,1.80999994277954,0,0,11,
5/8/2007,12/1/2008,4,1.78250002861023,0,0,11,
5/8/2007,1/1/2009,4,1.78849995136261,0,0,0,
5/8/2007,2/1/2009,4,1.80400002002716,0,0,0,
5/8/2007,3/1/2009,4,1.8235000371933,0,0,0,
5/8/2007,4/1/2009,4,1.92149996757507,0,0,0,
5/8/2007,5/1/2009,4,1.94000005722046,0,0,0,
5/8/2007,6/1/2009,4,1.95449995994568,0,0,0,
5/8/2007,7/1/2009,4,1.96249997615814,0,0,0,
5/8/2007,8/1/2009,4,1.96249997615814,0,0,0,
5/8/2007,9/1/2009,4,1.93850004673004,0,0,0,
5/8/2007,10/1/2009,4,1.8235000371933,0,0,0,
5/8/2007,11/1/2009,4,1.78849995136261,0,0,100,
5/8/2007,12/1/2009,4,1.76600003242493,0,0,0,
5/8/2007,1/1/2010,4,1.77349996566772,0,0,0,
5/8/2007,2/1/2010,4,1.79349994659424,0,0,0,
5/8/2007,3/1/2010,4,1.81340003013611,0,0,0,
5/8/2007,4/1/2010,4,1.91139996051788,0,0,0,
5/8/2007,5/1/2010,4,1.92990005016327,0,0,0,
5/9/2007,7/1/2007,1,63.1599998474121,,,,
5/9/2007,8/1/2007,1,64.370002746582,,,,
5/9/2007,9/1/2007,1,65.2399978637695,,,,
5/9/2007,10/1/2007,1,65.9199981689453,,,,
5/9/2007,11/1/2007,1,66.5,,,,
5/9/2007,12/1/2007,1,67,,,,
5/9/2007,1/1/2008,1,67.4300003051758,,,,
5/9/2007,2/1/2008,1,67.8199996948242,,,,
5/9/2007,3/1/2008,1,68.1500015258789,,,,
5/9/2007,4/1/2008,1,68.4199981689453,,,,
5/9/2007,5/1/2008,1,68.6699981689453,,,,
5/9/2007,6/1/2008,1,68.879997253418,,,,
5/9/2007,7/1/2008,1,69.0599975585937,,,,
5/9/2007,8/1/2008,1,69.1900024414062,,,,
5/9/2007,9/1/2008,1,69.3099975585938,,,,
5/9/2007,10/1/2008,1,69.3899993896484,,,,
5/9/2007,11/1/2008,1,69.4499969482422,,,,
5/9/2007,12/1/2008,1,69.5,,,,
5/9/2007,1/1/2009,1,69.5199966430664,,,,
5/9/2007,2/1/2009,1,69.5400009155273,,,,
5/9/2007,3/1/2009,1,69.5400009155273,,,,
5/9/2007,4/1/2009,1,69.5299987792969,,,,
5/9/2007,5/1/2009,1,69.5,,,,
5/9/2007,6/1/2009,1,69.4400024414063,,,,
5/9/2007,7/1/2009,1,69.379997253418,,,,
5/9/2007,8/1/2009,1,69.3199996948242,,,,
5/9/2007,9/1/2009,1,69.2600021362305,,,,
5/9/2007,10/1/2009,1,69.1800003051758,,,,
5/9/2007,11/1/2009,1,69.0999984741211,,,,
5/9/2007,12/1/2009,1,69.0199966430664,,,,
5/9/2007,1/1/2010,1,68.9300003051758,,,,
5/9/2007,2/1/2010,1,68.8399963378906,,,,
5/9/2007,3/1/2010,1,68.75,,,,
5/9/2007,4/1/2010,1,68.6600036621094,,,,
5/9/2007,5/1/2010,1,68.5699996948242,,,,
5/9/2007,6/1/2010,1,68.4800033569336,,,,
5/9/2007,7/1/2010,1,68.4000015258789,,,,
5/9/2007,8/1/2010,1,68.3199996948242,,,,
5/9/2007,9/1/2010,1,68.2399978637695,,,,
5/9/2007,10/1/2010,1,68.1600036621094,,,,
5/9/2007,11/1/2010,1,68.0899963378906,,,,
5/9/2007,12/1/2010,1,68.0199966430664,,,,
5/9/2007,1/1/2011,1,67.9599990844727,,,,
5/9/2007,2/1/2011,1,67.9000015258789,,,,
5/9/2007,3/1/2011,1,67.8399963378906,,,,
5/9/2007,4/1/2011,1,67.7799987792969,,,,
5/9/2007,5/1/2011,1,67.7200012207031,,,,
5/9/2007,6/1/2011,1,67.6600036621094,,,,
5/9/2007,7/1/2011,1,67.5999984741211,,,,
5/9/2007,8/1/2011,1,67.5400009155274,,,,
5/9/2007,9/1/2011,1,67.4899978637695,,,,
5/9/2007,10/1/2011,1,67.4400024414063,,,,
5/9/2007,11/1/2011,1,67.3899993896484,,,,
5/9/2007,12/1/2011,1,67.3399963378906,,,,
5/9/2007,1/1/2012,1,67.2900009155273,,,,
5/9/2007,2/1/2012,1,67.2399978637695,,,,
5/9/2007,3/1/2012,1,67.2099990844727,,,,
5/9/2007,4/1/2012,1,67.1800003051758,,,,
5/9/2007,5/1/2012,1,67.1500015258789,,,,
5/9/2007,6/1/2012,1,67.129997253418,,,,
5/9/2007,7/1/2012,1,67.1100006103516,,,,
5/9/2007,8/1/2012,1,67.0899963378906,,,,
5/9/2007,9/1/2012,1,67.0699996948242,,,,
5/9/2007,10/1/2012,1,67.0500030517578,,,,
5/9/2007,11/1/2012,1,67.0299987792969,,,,
5/9/2007,12/1/2012,1,67.0100021362305,,,,
5/9/2007,6/1/2013,1,66.9300003051758,,,,
5/9/2007,12/1/2013,1,66.8600006103516,,,,
5/9/2007,6/1/2014,1,66.8099975585938,,,,
5/9/2007,12/1/2014,1,66.7600021362305,,,,
5/9/2007,6/1/2015,1,66.7699966430664,,,,
5/9/2007,12/1/2015,1,66.7799987792969,,,,
5/9/2007,6/1/2007,1,61.5499992370606,62.4799995422363,60.6800003051758,275338,
5/9/2007,6/1/2007,3,1.81579995155334,,,,
5/9/2007,7/1/2007,3,1.82679998874664,,,,
5/9/2007,8/1/2007,3,1.84529995918274,,,,
5/9/2007,9/1/2007,3,1.87479996681213,,,,
5/9/2007,10/1/2007,3,1.90380001068115,,,,
5/9/2007,11/1/2007,3,1.93480002880096,,,,
5/9/2007,12/1/2007,3,1.96430003643036,,,,
5/9/2007,1/1/2008,3,1.98629999160767,,,,
5/9/2007,2/1/2008,3,1.99930000305176,,,,
5/9/2007,3/1/2008,3,1.98979997634888,,,,
5/9/2007,4/1/2008,3,1.9507999420166,,,,
5/9/2007,5/1/2008,3,1.9103000164032,,,,
5/9/2007,6/1/2008,3,1.89330005645752,,,,
5/9/2007,7/1/2008,3,1.90429997444153,,,,
5/9/2007,8/1/2008,3,1.92279994487762,,,,
5/9/2007,9/1/2008,3,1.94579994678497,,,,
5/9/2007,10/1/2008,3,1.96930003166199,,,,
5/9/2007,11/1/2008,3,1.99380004405975,,,,
5/9/2007,12/1/2008,3,2.01629996299744,,,,
5/9/2007,1/1/2009,3,2.03180003166199,,,,
5/9/2007,2/1/2009,3,2.03329992294312,,,,
5/9/2007,3/1/2009,3,2.0132999420166,,,,
5/9/2007,4/1/2009,3,1.96480000019074,,,,
5/9/2007,5/1/2009,3,1.91729998588562,,,,
5/9/2007,6/1/2009,3,1.89779996871948,,,,
5/9/2007,7/1/2009,3,1.90579998493195,,,,
5/9/2007,8/1/2009,3,1.9213000535965,,,,
5/9/2007,9/1/2009,3,1.94079995155334,,,,
5/9/2007,10/1/2009,3,1.96130001544952,,,,
5/9/2007,11/1/2009,3,1.98479998111725,,,,
5/9/2007,12/1/2009,3,2.00530004501343,,,,
5/9/2007,1/1/2010,3,2.01929998397827,,,,
5/9/2007,2/1/2010,3,2.01830005645752,,,,
5/9/2007,3/1/2010,3,1.99430000782013,,,,
5/9/2007,4/1/2010,3,1.94280004501343,,,,
5/9/2007,5/1/2010,3,1.89479994773865,,,,
5/9/2007,6/1/2007,4,2.23090004920959,2.24600005149841,2.17499995231628,52788,
5/9/2007,7/1/2007,4,2.16639995574951,2.17700004577637,2.12400007247925,25134,
5/9/2007,8/1/2007,4,2.12840008735657,2.13240003585815,2.08829998970032,8212,
5/9/2007,9/1/2007,4,2.07590007781982,2.07999992370605,2.03830003738403,3380,
5/9/2007,10/1/2007,4,1.91789996623993,1.91949999332428,1.88689994812012,1726,
5/9/2007,11/1/2007,4,1.8503999710083,1.83000004291534,1.82679998874664,899,
5/9/2007,12/1/2007,4,1.81990003585815,1.82039999961853,1.79050004482269,2106,
5/9/2007,1/1/2008,4,1.82340002059937,1.81550002098084,1.79849994182587,844,
5/9/2007,2/1/2008,4,1.84189999103546,1.82099997997284,1.82099997997284,429,
5/9/2007,3/1/2008,4,1.86839997768402,1.85000002384186,1.85000002384186,227,
5/9/2007,4/1/2008,4,1.9864000082016,0,0,118,
5/9/2007,5/1/2008,4,2.00139999389648,0,0,300,
5/9/2007,6/1/2008,4,2.00740003585815,2,1.98099994659424,159,
5/9/2007,7/1/2008,4,2.00589990615845,0,0,15,
5/9/2007,8/1/2008,4,1.99790000915527,0,0,25,
5/9/2007,9/1/2008,4,1.97140002250671,0,0,25,
5/9/2007,10/1/2008,4,1.85640001296997,0,0,0,
5/9/2007,11/1/2008,4,1.81690001487732,0,0,0,
5/9/2007,12/1/2008,4,1.78939998149872,0,0,0,
5/9/2007,1/1/2009,4,1.79540002346039,0,0,0,
5/9/2007,2/1/2009,4,1.81089997291565,0,0,0,
5/9/2007,3/1/2009,4,1.83039999008179,0,0,0,
5/9/2007,4/1/2009,4,1.92840003967285,0,0,0,
5/9/2007,5/1/2009,4,1.94690001010895,0,0,0,
5/9/2007,6/1/2009,4,1.96140003204346,0,0,0,
5/9/2007,7/1/2009,4,1.96940004825592,0,0,0,
5/9/2007,8/1/2009,4,1.96940004825592,0,0,0,
5/9/2007,9/1/2009,4,1.94539999961853,0,0,0,
5/9/2007,10/1/2009,4,1.83039999008179,0,0,0,
5/9/2007,11/1/2009,4,1.79540002346039,0,0,0,
5/9/2007,12/1/2009,4,1.77289998531342,0,0,0,
5/9/2007,1/1/2010,4,1.7804000377655,0,0,0,
5/9/2007,2/1/2010,4,1.80040001869202,0,0,0,
5/9/2007,3/1/2010,4,1.8202999830246,0,0,0,
5/9/2007,4/1/2010,4,1.91830003261566,0,0,0,
5/9/2007,5/1/2010,4,1.93680000305176,0,0,0,
5/10/2007,6/1/2007,1,61.810001373291,62.5,61.3800010681152,256968,
5/10/2007,7/1/2007,1,63.4300003051758,63.9599990844727,62.9099998474121,155158,
5/10/2007,8/1/2007,1,64.6600036621094,65.0999984741211,64.1399993896484,37058,
5/10/2007,9/1/2007,1,65.5500030517578,65.8899993896484,65.0699996948242,9823,
5/10/2007,10/1/2007,1,66.2300033569336,66.3600006103516,65.7699966430664,3431,
5/10/2007,11/1/2007,1,66.8199996948242,67,66.370002746582,3214,
5/10/2007,12/1/2007,1,67.3300018310547,67.6100006103516,66.8399963378906,11301,
5/10/2007,1/1/2008,1,67.75,0,0,708,
5/10/2007,2/1/2008,1,68.129997253418,68,68,448,
5/10/2007,3/1/2008,1,68.4499969482422,68.3000030517578,68.1500015258789,618,
5/10/2007,4/1/2008,1,68.7099990844727,0,0,2868,
5/10/2007,5/1/2008,1,68.9400024414063,0,0,108,
5/10/2007,6/1/2008,1,69.1500015258789,69.2900009155273,68.8199996948242,5182,
5/10/2007,7/1/2008,1,69.3300018310547,0,0,1,
5/10/2007,8/1/2008,1,69.4599990844727,0,0,0,
5/10/2007,9/1/2008,1,69.5699996948242,0,0,125,
5/10/2007,10/1/2008,1,69.6399993896484,0,0,0,
5/10/2007,11/1/2008,1,69.6900024414063,0,0,329,
5/10/2007,12/1/2008,1,69.7300033569336,69.8399963378906,69.4499969482422,6554,
5/10/2007,1/1/2009,1,69.75,0,0,300,
5/10/2007,2/1/2009,1,69.7600021362305,0,0,0,
5/10/2007,3/1/2009,1,69.75,0,0,0,
5/10/2007,4/1/2009,1,69.7300033569336,0,0,0,
5/10/2007,5/1/2009,1,69.6900024414063,0,0,0,
5/10/2007,6/1/2009,1,69.620002746582,0,0,1230,
5/10/2007,7/1/2009,1,69.5500030517578,0,0,0,
5/10/2007,8/1/2009,1,69.4800033569336,0,0,0,
5/10/2007,9/1/2009,1,69.4100036621094,0,0,0,
5/10/2007,10/1/2009,1,69.3199996948242,0,0,0,
5/10/2007,11/1/2009,1,69.2300033569336,0,0,0,
5/10/2007,12/1/2009,1,69.1399993896484,69.120002746582,68.8199996948242,2607,
5/10/2007,1/1/2010,1,69.0500030517578,0,0,0,
5/10/2007,2/1/2010,1,68.9599990844727,0,0,0,
5/10/2007,3/1/2010,1,68.870002746582,0,0,0,
5/10/2007,4/1/2010,1,68.7799987792969,0,0,0,
5/10/2007,5/1/2010,1,68.6900024414063,0,0,0,
5/10/2007,6/1/2010,1,68.5999984741211,0,0,0,
5/10/2007,7/1/2010,1,68.5100021362305,0,0,0,
5/10/2007,8/1/2010,1,68.4199981689453,0,0,0,
5/10/2007,9/1/2010,1,68.3300018310547,0,0,0,
5/10/2007,10/1/2010,1,68.2399978637695,0,0,0,
5/10/2007,11/1/2010,1,68.1600036621094,0,0,0,
5/10/2007,12/1/2010,1,68.0800018310547,68,67.6999969482422,1154,
5/10/2007,1/1/2011,1,68.0199966430664,0,0,0,
5/10/2007,2/1/2011,1,67.9599990844727,0,0,0,
5/10/2007,3/1/2011,1,67.9000015258789,0,0,0,
5/10/2007,4/1/2011,1,67.8399963378906,67.9499969482422,67.9499969482422,1,
5/10/2007,5/1/2011,1,67.7799987792969,0,0,0,
5/10/2007,6/1/2011,1,67.7200012207031,0,0,0,
5/10/2007,7/1/2011,1,67.6600036621094,0,0,0,
5/10/2007,8/1/2011,1,67.5999984741211,0,0,0,
5/10/2007,9/1/2011,1,67.5500030517578,0,0,0,
5/10/2007,10/1/2011,1,67.5,0,0,0,
5/10/2007,11/1/2011,1,67.4499969482422,0,0,0,
5/10/2007,12/1/2011,1,67.4000015258789,0,0,888,
5/10/2007,1/1/2012,1,67.3600006103516,0,0,0,
5/10/2007,2/1/2012,1,67.3199996948242,0,0,0,
5/10/2007,3/1/2012,1,67.3000030517578,0,0,0,
5/10/2007,4/1/2012,1,67.2799987792969,0,0,0,
5/10/2007,5/1/2012,1,67.2600021362305,0,0,0,
5/10/2007,6/1/2012,1,67.25,0,0,0,
5/10/2007,7/1/2012,1,67.2399978637695,0,0,0,
5/10/2007,8/1/2012,1,67.2300033569336,0,0,0,
5/10/2007,9/1/2012,1,67.2099990844727,0,0,0,
5/10/2007,10/1/2012,1,67.1900024414063,0,0,0,
5/10/2007,11/1/2012,1,67.1699981689453,0,0,0,
5/10/2007,12/1/2012,1,67.1500015258789,67.1699981689453,66.9499969482422,842,
5/10/2007,6/1/2013,1,67.0699996948242,0,0,0,
5/10/2007,12/1/2013,1,67,67.25,67,19,
5/10/2007,6/1/2014,1,66.9499969482422,0,0,0,
5/10/2007,12/1/2014,1,66.9000015258789,0,0,1,
5/10/2007,6/1/2015,1,66.9100036621094,0,0,0,
5/10/2007,12/1/2015,1,66.9199981689453,66.9000015258789,66.8499984741211,3,
5/10/2007,6/1/2007,3,1.86249995231628,1.87049996852875,1.81610000133514,41555,
5/10/2007,7/1/2007,3,1.86600005626678,1.87539994716644,1.82729995250702,28234,
5/10/2007,8/1/2007,3,1.87950003147125,1.8860000371933,1.84720003604889,7880,
5/10/2007,9/1/2007,3,1.90499997138977,1.91089999675751,1.88610005378723,4111,
5/10/2007,10/1/2007,3,1.93250000476837,1.93499994277954,1.91799998283386,1341,
5/10/2007,11/1/2007,3,1.96200001239777,1.96749997138977,1.9423999786377,644,
5/10/2007,12/1/2007,3,1.98950004577637,1.99549996852875,1.96909999847412,4339,
5/10/2007,1/1/2008,3,2.00950002670288,2.01200008392334,1.99800002574921,881,
5/10/2007,2/1/2008,3,2.01950001716614,2.02300000190735,2.00500011444092,632,
5/10/2007,3/1/2008,3,2.00650000572205,2.01300001144409,1.99349999427795,518,
5/10/2007,4/1/2008,3,1.9650000333786,1.97500002384186,1.97000002861023,82,
5/10/2007,5/1/2008,3,1.92299997806549,1.92250001430511,1.91750001907349,7,
5/10/2007,6/1/2008,3,1.90450000762939,1.90499997138977,1.89699995517731,448,
5/10/2007,7/1/2008,3,1.91499996185303,0,0,0,
5/10/2007,8/1/2008,3,1.93299996852875,0,0,0,
5/10/2007,9/1/2008,3,1.95550000667572,0,0,0,
5/10/2007,10/1/2008,3,1.97899997234344,0,0,0,
5/10/2007,11/1/2008,3,2.00349998474121,2,2,2,
5/10/2007,12/1/2008,3,2.02600002288818,0,0,0,
5/10/2007,1/1/2009,3,2.04150009155273,0,0,0,
5/10/2007,2/1/2009,3,2.04299998283386,0,0,0,
5/10/2007,3/1/2009,3,2.02300000190735,0,0,0,
5/10/2007,4/1/2009,3,1.97449994087219,0,0,0,
5/10/2007,5/1/2009,3,1.92700004577637,0,0,0,
5/10/2007,6/1/2009,3,1.90750002861023,0,0,0,
5/10/2007,7/1/2009,3,1.91550004482269,0,0,0,
5/10/2007,8/1/2009,3,1.93099999427795,0,0,0,
5/10/2007,9/1/2009,3,1.95050001144409,0,0,0,
5/10/2007,10/1/2009,3,1.97099995613098,0,0,0,
5/10/2007,11/1/2009,3,1.994500041008,0,0,0,
5/10/2007,12/1/2009,3,2.01500010490417,0,0,0,
5/10/2007,1/1/2010,3,2.02900004386902,0,0,0,
5/10/2007,2/1/2010,3,2.02800011634827,0,0,0,
5/10/2007,3/1/2010,3,2.00399994850159,0,0,0,
5/10/2007,4/1/2010,3,1.95249998569489,0,0,0,
5/10/2007,5/1/2010,3,1.90450000762939,0,0,0,
5/10/2007,6/1/2007,4,2.32610011100769,2.32999992370605,2.24449992179871,51181,
5/10/2007,7/1/2007,4,2.2341001033783,2.23749995231628,2.17499995231628,26426,
5/10/2007,8/1/2007,4,2.1810998916626,2.18149995803833,2.13499999046326,9552,
5/10/2007,9/1/2007,4,2.1185998916626,2.11899995803833,2.09200000762939,4454,
5/10/2007,10/1/2007,4,1.95560002326965,1.9569000005722,1.93309998512268,2381,
5/10/2007,11/1/2007,4,1.88059997558594,1.87549996376038,1.85599994659424,793,
5/10/2007,12/1/2007,4,1.84510004520416,1.84700000286102,1.82000005245209,1464,
5/10/2007,1/1/2008,4,1.84710001945496,1.84300005435944,1.82449996471405,323,
5/10/2007,2/1/2008,4,1.86409997940063,0,0,176,
5/10/2007,3/1/2008,4,1.88960003852844,0,0,149,
5/10/2007,4/1/2008,4,2.00659990310669,0,0,160,
5/10/2007,5/1/2008,4,2.02060008049011,2.00300002098083,2.00300002098083,2,
5/10/2007,6/1/2008,4,2.02559995651245,2.01999998092651,2,214,
5/10/2007,7/1/2008,4,2.02010011672974,0,0,20,
5/10/2007,8/1/2008,4,2.0100998878479,0,0,10,
5/10/2007,9/1/2008,4,1.98360002040863,0,0,5,
5/10/2007,10/1/2008,4,1.86860001087189,0,0,22,
5/10/2007,11/1/2008,4,1.82910001277924,0,0,17,
5/10/2007,12/1/2008,4,1.80159997940063,0,0,0,
5/10/2007,1/1/2009,4,1.8076000213623,0,0,0,
5/10/2007,2/1/2009,4,1.82309997081757,0,0,0,
5/10/2007,3/1/2009,4,1.8425999879837,0,0,0,
5/10/2007,4/1/2009,4,1.94060003757477,0,0,0,
5/10/2007,5/1/2009,4,1.95910000801086,0,0,0,
5/10/2007,6/1/2009,4,1.97360002994537,0,0,0,
5/10/2007,7/1/2009,4,1.98160004615784,0,0,0,
5/10/2007,8/1/2009,4,1.98160004615784,0,0,0,
5/10/2007,9/1/2009,4,1.95759999752045,0,0,0,
5/10/2007,10/1/2009,4,1.8425999879837,0,0,0,
5/10/2007,11/1/2009,4,1.8076000213623,0,0,0,
5/10/2007,12/1/2009,4,1.78509998321533,0,0,0,
5/10/2007,1/1/2010,4,1.79260003566742,0,0,0,
5/10/2007,2/1/2010,4,1.81260001659393,0,0,0,
5/10/2007,3/1/2010,4,1.83249998092651,0,0,0,
5/10/2007,4/1/2010,4,1.93050003051758,0,0,0,
5/10/2007,5/1/2010,4,1.94900000095367,0,0,0,
5/11/2007,6/1/2007,1,62.3699989318848,,,,
5/11/2007,7/1/2007,1,64.120002746582,,,,
5/11/2007,8/1/2007,1,65.2699966430664,,,,
5/11/2007,9/1/2007,1,66.1399993896484,,,,
5/11/2007,10/1/2007,1,66.8099975585938,,,,
5/11/2007,11/1/2007,1,67.379997253418,,,,
5/11/2007,12/1/2007,1,67.879997253418,,,,
5/11/2007,1/1/2008,1,68.3099975585938,,,,
5/11/2007,2/1/2008,1,68.6900024414063,,,,
5/11/2007,3/1/2008,1,69.0100021362305,,,,
5/11/2007,4/1/2008,1,69.2699966430664,,,,
5/11/2007,5/1/2008,1,69.5,,,,
5/11/2007,6/1/2008,1,69.7099990844727,,,,
5/11/2007,7/1/2008,1,69.8899993896484,,,,
5/11/2007,8/1/2008,1,70.0199966430664,,,,
5/11/2007,9/1/2008,1,70.129997253418,,,,
5/11/2007,10/1/2008,1,70.1999969482422,,,,
5/11/2007,11/1/2008,1,70.25,,,,
5/11/2007,12/1/2008,1,70.2799987792969,,,,
5/11/2007,1/1/2009,1,70.2900009155273,,,,
5/11/2007,2/1/2009,1,70.2900009155273,,,,
5/11/2007,3/1/2009,1,70.2699966430664,,,,
5/11/2007,4/1/2009,1,70.2399978637695,,,,
5/11/2007,5/1/2009,1,70.1900024414063,,,,
5/11/2007,6/1/2009,1,70.1100006103516,,,,
5/11/2007,7/1/2009,1,70.0400009155274,,,,
5/11/2007,8/1/2009,1,69.9700012207031,,,,
5/11/2007,9/1/2009,1,69.9000015258789,,,,
5/11/2007,10/1/2009,1,69.8099975585938,,,,
5/11/2007,11/1/2009,1,69.7200012207031,,,,
5/11/2007,12/1/2009,1,69.629997253418,,,,
5/11/2007,1/1/2010,1,69.5400009155273,,,,
5/11/2007,2/1/2010,1,69.4499969482422,,,,
5/11/2007,3/1/2010,1,69.3600006103516,,,,
5/11/2007,4/1/2010,1,69.2699966430664,,,,
5/11/2007,5/1/2010,1,69.1800003051758,,,,
5/11/2007,6/1/2010,1,69.0899963378906,,,,
5/11/2007,7/1/2010,1,69,,,,
5/11/2007,8/1/2010,1,68.9100036621094,,,,
5/11/2007,9/1/2010,1,68.8199996948242,,,,
5/11/2007,10/1/2010,1,68.7300033569336,,,,
5/11/2007,11/1/2010,1,68.6500015258789,,,,
5/11/2007,12/1/2010,1,68.5699996948242,,,,
5/11/2007,1/1/2011,1,68.5100021362305,,,,
5/11/2007,2/1/2011,1,68.4499969482422,,,,
5/11/2007,3/1/2011,1,68.3899993896484,,,,
5/11/2007,4/1/2011,1,68.3300018310547,,,,
5/11/2007,5/1/2011,1,68.2699966430664,,,,
5/11/2007,6/1/2011,1,68.2099990844727,,,,
5/11/2007,7/1/2011,1,68.1500015258789,,,,
5/11/2007,8/1/2011,1,68.0899963378906,,,,
5/11/2007,9/1/2011,1,68.0400009155273,,,,
5/11/2007,10/1/2011,1,67.9899978637695,,,,
5/11/2007,11/1/2011,1,67.9400024414062,,,,
5/11/2007,12/1/2011,1,67.8899993896484,,,,
5/11/2007,1/1/2012,1,67.8499984741211,,,,
5/11/2007,2/1/2012,1,67.8099975585937,,,,
5/11/2007,3/1/2012,1,67.7900009155273,,,,
5/11/2007,4/1/2012,1,67.7699966430664,,,,
5/11/2007,5/1/2012,1,67.75,,,,
5/11/2007,6/1/2012,1,67.7399978637695,,,,
5/11/2007,7/1/2012,1,67.7300033569336,,,,
5/11/2007,8/1/2012,1,67.7200012207031,,,,
5/11/2007,9/1/2012,1,67.6999969482422,,,,
5/11/2007,10/1/2012,1,67.6800003051758,,,,
5/11/2007,11/1/2012,1,67.6600036621094,,,,
5/11/2007,12/1/2012,1,67.6399993896484,,,,
5/11/2007,6/1/2013,1,67.5599975585938,,,,
5/11/2007,12/1/2013,1,67.4899978637695,,,,
5/11/2007,6/1/2014,1,67.4400024414063,,,,
5/11/2007,12/1/2014,1,67.3899993896484,,,,
5/11/2007,6/1/2015,1,67.4000015258789,,,,
5/11/2007,12/1/2015,1,67.4100036621094,,,,
5/11/2007,6/1/2007,3,1.88230001926422,,,,
5/11/2007,7/1/2007,3,1.88730001449585,,,,
5/11/2007,8/1/2007,3,1.89979994297028,,,,
5/11/2007,9/1/2007,3,1.92429995536804,,,,
5/11/2007,10/1/2007,3,1.9507999420166,,,,
5/11/2007,11/1/2007,3,1.980299949646,,,,
5/11/2007,12/1/2007,3,2.00780010223389,,,,
5/11/2007,1/1/2008,3,2.02729988098145,,,,
5/11/2007,2/1/2008,3,2.03679990768433,,,,
5/11/2007,3/1/2008,3,2.02279996871948,,,,
5/11/2007,4/1/2008,3,1.97979998588562,,,,
5/11/2007,5/1/2008,3,1.93680000305176,,,,
5/11/2007,6/1/2008,3,1.91729998588562,,,,
5/11/2007,7/1/2008,3,1.92780005931854,,,,
5/11/2007,8/1/2008,3,1.94579994678497,,,,
5/11/2007,9/1/2008,3,1.96829998493195,,,,
5/11/2007,10/1/2008,3,1.99179995059967,,,,
5/11/2007,11/1/2008,3,2.01629996299744,,,,
5/11/2007,12/1/2008,3,2.03880000114441,,,,
5/11/2007,1/1/2009,3,2.05430006980896,,,,
5/11/2007,2/1/2009,3,2.05579996109009,,,,
5/11/2007,3/1/2009,3,2.03579998016357,,,,
5/11/2007,4/1/2009,3,1.98730003833771,,,,
5/11/2007,5/1/2009,3,1.93980002403259,,,,
5/11/2007,6/1/2009,3,1.92030000686646,,,,
5/11/2007,7/1/2009,3,1.92830002307892,,,,
5/11/2007,8/1/2009,3,1.94379997253418,,,,
5/11/2007,9/1/2009,3,1.96329998970032,,,,
5/11/2007,10/1/2009,3,1.9838000535965,,,,
5/11/2007,11/1/2009,3,2.00729990005493,,,,
5/11/2007,12/1/2009,3,2.0278000831604,,,,
5/11/2007,1/1/2010,3,2.04180002212524,,,,
5/11/2007,2/1/2010,3,2.04080009460449,,,,
5/11/2007,3/1/2010,3,2.01679992675781,,,,
5/11/2007,4/1/2010,3,1.96529996395111,,,,
5/11/2007,5/1/2010,3,1.91729998588562,,,,
5/11/2007,6/1/2007,4,2.35209989547729,2.36700010299683,2.31209993362427,49041,
5/11/2007,7/1/2007,4,2.25959992408752,2.26909995079041,2.22300004959106,29039,
5/11/2007,8/1/2007,4,2.20959997177124,2.21280002593994,2.17700004577637,9643,
5/11/2007,9/1/2007,4,2.14660000801086,2.14849996566772,2.10249996185303,3335,
5/11/2007,10/1/2007,4,1.9805999994278,1.97710001468658,1.95609998703003,2021,
5/11/2007,11/1/2007,4,1.90209996700287,1.90299999713898,1.88139998912811,815,
5/11/2007,12/1/2007,4,1.86409997940063,1.87170004844666,1.8400000333786,815,
5/11/2007,1/1/2008,4,1.86609995365143,0,0,1075,
5/11/2007,2/1/2008,4,1.8831000328064,1.87199997901917,1.87199997901917,82,
5/11/2007,3/1/2008,4,1.90810000896454,0,0,888,
5/11/2007,4/1/2008,4,2.02559995651245,0,0,966,
5/11/2007,5/1/2008,4,2.03859996795654,0,0,127,
5/11/2007,6/1/2008,4,2.041100025177,0,0,114,
5/11/2007,7/1/2008,4,2.03309988975525,0,0,122,
5/11/2007,8/1/2008,4,2.01810002326965,0,0,65,
5/11/2007,9/1/2008,4,1.98959994316101,0,0,11,
5/11/2007,10/1/2008,4,1.8720999956131,0,0,15,
5/11/2007,11/1/2008,4,1.82959997653961,0,0,10,
5/11/2007,12/1/2008,4,1.79960000514984,0,0,0,
5/11/2007,1/1/2009,4,1.80560004711151,0,0,50,
5/11/2007,2/1/2009,4,1.82109999656677,0,0,0,
5/11/2007,3/1/2009,4,1.84060001373291,0,0,0,
5/11/2007,4/1/2009,4,1.95060002803803,0,0,305,
5/11/2007,5/1/2009,4,1.96909999847412,0,0,0,
5/11/2007,6/1/2009,4,1.98360002040863,0,0,0,
5/11/2007,7/1/2009,4,1.99160003662109,0,0,0,
5/11/2007,8/1/2009,4,1.99160003662109,0,0,0,
5/11/2007,9/1/2009,4,1.9675999879837,0,0,0,
5/11/2007,10/1/2009,4,1.85259997844696,0,0,0,
5/11/2007,11/1/2009,4,1.81760001182556,0,0,0,
5/11/2007,12/1/2009,4,1.79509997367859,0,0,0,
5/11/2007,1/1/2010,4,1.80260002613068,0,0,0,
5/11/2007,2/1/2010,4,1.82260000705719,0,0,0,
5/11/2007,3/1/2010,4,1.84249997138977,0,0,0,
5/11/2007,4/1/2010,4,1.94050002098084,0,0,0,
5/11/2007,5/1/2010,4,1.95899999141693,0,0,0,
5/14/2007,6/1/2007,1,62.4599990844727,,,,
5/14/2007,7/1/2007,1,63.8899993896484,,,,
5/14/2007,8/1/2007,1,65.0199966430664,,,,
5/14/2007,9/1/2007,1,65.870002746582,,,,
5/14/2007,10/1/2007,1,66.5100021362305,,,,
5/14/2007,11/1/2007,1,67.0599975585938,,,,
5/14/2007,12/1/2007,1,67.5500030517578,,,,
5/14/2007,1/1/2008,1,67.9800033569336,,,,
5/14/2007,2/1/2008,1,68.3499984741211,,,,
5/14/2007,3/1/2008,1,68.6600036621094,,,,
5/14/2007,4/1/2008,1,68.9100036621094,,,,
5/14/2007,5/1/2008,1,69.129997253418,,,,
5/14/2007,6/1/2008,1,69.3399963378906,,,,
5/14/2007,7/1/2008,1,69.5100021362305,,,,
5/14/2007,8/1/2008,1,69.6399993896484,,,,
5/14/2007,9/1/2008,1,69.75,,,,
5/14/2007,10/1/2008,1,69.8199996948242,,,,
5/14/2007,11/1/2008,1,69.870002746582,,,,
5/14/2007,12/1/2008,1,69.9000015258789,,,,
5/14/2007,1/1/2009,1,69.9000015258789,,,,
5/14/2007,2/1/2009,1,69.8899993896484,,,,
5/14/2007,3/1/2009,1,69.8600006103516,,,,
5/14/2007,4/1/2009,1,69.8199996948242,,,,
5/14/2007,5/1/2009,1,69.7699966430664,,,,
5/14/2007,6/1/2009,1,69.6900024414063,,,,
5/14/2007,7/1/2009,1,69.6100006103516,,,,
5/14/2007,8/1/2009,1,69.5299987792969,,,,
5/14/2007,9/1/2009,1,69.4400024414063,,,,
5/14/2007,10/1/2009,1,69.3499984741211,,,,
5/14/2007,11/1/2009,1,69.2600021362305,,,,
5/14/2007,12/1/2009,1,69.1699981689453,,,,
5/14/2007,1/1/2010,1,69.0800018310547,,,,
5/14/2007,2/1/2010,1,68.9899978637695,,,,
5/14/2007,3/1/2010,1,68.9000015258789,,,,
5/14/2007,4/1/2010,1,68.8099975585938,,,,
5/14/2007,5/1/2010,1,68.7200012207031,,,,
5/14/2007,6/1/2010,1,68.629997253418,,,,
5/14/2007,7/1/2010,1,68.5400009155273,,,,
5/14/2007,8/1/2010,1,68.4499969482422,,,,
5/14/2007,9/1/2010,1,68.3600006103516,,,,
5/14/2007,10/1/2010,1,68.2699966430664,,,,
5/14/2007,11/1/2010,1,68.1900024414063,,,,
5/14/2007,12/1/2010,1,68.1100006103516,,,,
5/14/2007,1/1/2011,1,68.0500030517578,,,,
5/14/2007,2/1/2011,1,67.9899978637695,,,,
5/14/2007,3/1/2011,1,67.9300003051758,,,,
5/14/2007,4/1/2011,1,67.870002746582,,,,
5/14/2007,5/1/2011,1,67.8099975585937,,,,
5/14/2007,6/1/2011,1,67.75,,,,
5/14/2007,7/1/2011,1,67.6900024414063,,,,
5/14/2007,8/1/2011,1,67.629997253418,,,,
5/14/2007,9/1/2011,1,67.5800018310547,,,,
5/14/2007,10/1/2011,1,67.5299987792969,,,,
5/14/2007,11/1/2011,1,67.4800033569336,,,,
5/14/2007,12/1/2011,1,67.4300003051758,,,,
5/14/2007,1/1/2012,1,67.3899993896484,,,,
5/14/2007,2/1/2012,1,67.3499984741211,,,,
5/14/2007,3/1/2012,1,67.3300018310547,,,,
5/14/2007,4/1/2012,1,67.3099975585938,,,,
5/14/2007,5/1/2012,1,67.2900009155273,,,,
5/14/2007,6/1/2012,1,67.2799987792969,,,,
5/14/2007,7/1/2012,1,67.2699966430664,,,,
5/14/2007,8/1/2012,1,67.2600021362305,,,,
5/14/2007,9/1/2012,1,67.2399978637695,,,,
5/14/2007,10/1/2012,1,67.2200012207031,,,,
5/14/2007,11/1/2012,1,67.1999969482422,,,,
5/14/2007,12/1/2012,1,67.1800003051758,,,,
5/14/2007,6/1/2013,1,67.0999984741211,,,,
5/14/2007,12/1/2013,1,67.0299987792969,,,,
5/14/2007,6/1/2014,1,66.9800033569336,,,,
5/14/2007,12/1/2014,1,66.9300003051758,,,,
5/14/2007,6/1/2015,1,66.9400024414063,,,,
5/14/2007,12/1/2015,1,66.9499969482422,,,,
5/14/2007,7/1/2007,3,1.87020003795624,,,,
5/14/2007,9/1/2007,3,1.91219997406006,,,,
5/14/2007,10/1/2007,3,1.94019997119904,,,,
5/14/2007,11/1/2007,3,1.97070002555847,,,,
5/14/2007,12/1/2007,3,1.99870002269745,,,,
5/14/2007,1/1/2008,3,2.01920008659363,,,,
5/14/2007,2/1/2008,3,2.02920007705688,,,,
5/14/2007,3/1/2008,3,2.01570010185242,,,,
5/14/2007,4/1/2008,3,1.97370004653931,,,,
5/14/2007,5/1/2008,3,1.93120002746582,,,,
5/14/2007,6/1/2008,3,1.91170001029968,,,,
5/14/2007,7/1/2008,3,1.92219996452332,,,,
5/14/2007,8/1/2008,3,1.94019997119904,,,,
5/14/2007,9/1/2008,3,1.96270000934601,,,,
5/14/2007,10/1/2008,3,1.98619997501373,,,,
5/14/2007,11/1/2008,3,2.0106999874115,,,,
5/14/2007,12/1/2008,3,2.03320002555847,,,,
5/14/2007,1/1/2009,3,2.04870009422302,,,,
5/14/2007,2/1/2009,3,2.05019998550415,,,,
5/14/2007,3/1/2009,3,2.03020000457764,,,,
5/14/2007,4/1/2009,3,1.98169994354248,,,,
5/14/2007,5/1/2009,3,1.93420004844666,,,,
5/14/2007,6/1/2009,3,1.91470003128052,,,,
5/14/2007,7/1/2009,3,1.92270004749298,,,,
5/14/2007,8/1/2009,3,1.93819999694824,,,,
5/14/2007,9/1/2009,3,1.95770001411438,,,,
5/14/2007,10/1/2009,3,1.97819995880127,,,,
5/14/2007,11/1/2009,3,2.00169992446899,,,,
5/14/2007,12/1/2009,3,2.02220010757446,,,,
5/14/2007,1/1/2010,3,2.03620004653931,,,,
5/14/2007,2/1/2010,3,2.03520011901855,,,,
5/14/2007,3/1/2010,3,2.01119995117187,,,,
5/14/2007,4/1/2010,3,1.95969998836517,,,,
5/14/2007,5/1/2010,3,1.91170001029968,,,,
5/14/2007,6/1/2007,3,1.86679995059967,1.90020000934601,1.85969996452332,24447,
5/14/2007,8/1/2007,3,1.8856999874115,1.91460001468658,1.87999999523163,4764,
5/14/2007,6/1/2007,4,2.3011999130249,2.3743999004364,2.2885000705719,46755,
5/14/2007,7/1/2007,4,2.2386999130249,2.28130006790161,2.22650003433228,25184,
5/14/2007,8/1/2007,4,2.19569993019104,2.22699999809265,2.18549990653992,7910,
5/14/2007,9/1/2007,4,2.13470005989075,2.16599988937378,2.1243999004364,4995,
5/14/2007,10/1/2007,4,1.97119998931885,1.9889999628067,1.96850001811981,1723,
5/14/2007,11/1/2007,4,1.89269995689392,1.90299999713898,1.89610004425049,682,
5/14/2007,12/1/2007,4,1.85420000553131,1.87109994888306,1.84800004959106,721,
5/14/2007,1/1/2008,4,1.85720002651215,0,0,95,
5/14/2007,2/1/2008,4,1.8746999502182,0,0,113,
5/14/2007,3/1/2008,4,1.89970004558563,0,0,48,
5/14/2007,4/1/2008,4,2.0181999206543,0,0,25,
5/14/2007,5/1/2008,4,2.03119993209839,0,0,25,
5/14/2007,6/1/2008,4,2.03369998931885,0,0,50,
5/14/2007,7/1/2008,4,2.02570009231567,0,0,74,
5/14/2007,8/1/2008,4,2.0106999874115,0,0,119,
5/14/2007,9/1/2008,4,1.98220002651215,0,0,45,
5/14/2007,10/1/2008,4,1.86469995975494,0,0,0,
5/14/2007,11/1/2008,4,1.82219994068146,0,0,9,
5/14/2007,12/1/2008,4,1.79219996929169,0,0,9,
5/14/2007,1/1/2009,4,1.79820001125336,0,0,0,
5/14/2007,2/1/2009,4,1.81369996070862,0,0,0,
5/14/2007,3/1/2009,4,1.83319997787476,0,0,0,
5/14/2007,4/1/2009,4,1.94319999217987,0,0,50,
5/14/2007,5/1/2009,4,1.96169996261597,0,0,25,
5/14/2007,6/1/2009,4,1.97370004653931,0,0,25,
5/14/2007,7/1/2009,4,1.98169994354248,0,0,0,
5/14/2007,8/1/2009,4,1.98169994354248,0,0,0,
5/14/2007,9/1/2009,4,1.95770001411438,0,0,0,
5/14/2007,10/1/2009,4,1.84270000457764,0,0,0,
5/14/2007,11/1/2009,4,1.80770003795624,0,0,0,
5/14/2007,12/1/2009,4,1.78519999980927,0,0,0,
5/14/2007,1/1/2010,4,1.79270005226135,0,0,0,
5/14/2007,2/1/2010,4,1.81270003318787,0,0,0,
5/14/2007,3/1/2010,4,1.83259999752045,0,0,0,
5/14/2007,4/1/2010,4,1.93060004711151,0,0,0,
5/14/2007,5/1/2010,4,1.94910001754761,0,0,0,
5/15/2007,8/1/2007,1,65.7600021362305,,,,
5/15/2007,9/1/2007,1,66.620002746582,,,,
5/15/2007,10/1/2007,1,67.2699966430664,,,,
5/15/2007,11/1/2007,1,67.8099975585937,,,,
5/15/2007,12/1/2007,1,68.2900009155273,,,,
5/15/2007,1/1/2008,1,68.7200012207031,,,,
5/15/2007,2/1/2008,1,69.0899963378906,,,,
5/15/2007,3/1/2008,1,69.4000015258789,,,,
5/15/2007,4/1/2008,1,69.6600036621094,,,,
5/15/2007,5/1/2008,1,69.879997253418,,,,
5/15/2007,6/1/2008,1,70.0699996948242,,,,
5/15/2007,7/1/2008,1,70.2300033569336,,,,
5/15/2007,8/1/2008,1,70.3499984741211,,,,
5/15/2007,9/1/2008,1,70.4499969482422,,,,
5/15/2007,10/1/2008,1,70.5100021362305,,,,
5/15/2007,11/1/2008,1,70.5500030517578,,,,
5/15/2007,12/1/2008,1,70.5699996948242,,,,
5/15/2007,1/1/2009,1,70.5500030517578,,,,
5/15/2007,2/1/2009,1,70.5199966430664,,,,
5/15/2007,3/1/2009,1,70.4800033569336,,,,
5/15/2007,4/1/2009,1,70.4300003051758,,,,
5/15/2007,5/1/2009,1,70.370002746582,,,,
5/15/2007,6/1/2009,1,70.2799987792969,,,,
5/15/2007,7/1/2009,1,70.1900024414063,,,,
5/15/2007,8/1/2009,1,70.0999984741211,,,,
5/15/2007,9/1/2009,1,70.0100021362305,,,,
5/15/2007,10/1/2009,1,69.9199981689453,,,,
5/15/2007,11/1/2009,1,69.8199996948242,,,,
5/15/2007,12/1/2009,1,69.7200012207031,,,,
5/15/2007,1/1/2010,1,69.620002746582,,,,
5/15/2007,2/1/2010,1,69.5199966430664,,,,
5/15/2007,3/1/2010,1,69.4199981689453,,,,
5/15/2007,4/1/2010,1,69.3199996948242,,,,
5/15/2007,5/1/2010,1,69.2200012207031,,,,
5/15/2007,6/1/2010,1,69.120002746582,,,,
5/15/2007,7/1/2010,1,69.0199966430664,,,,
5/15/2007,8/1/2010,1,68.9199981689453,,,,
5/15/2007,9/1/2010,1,68.8199996948242,,,,
5/15/2007,10/1/2010,1,68.7200012207031,,,,
5/15/2007,11/1/2010,1,68.620002746582,,,,
5/15/2007,12/1/2010,1,68.5199966430664,,,,
5/15/2007,1/1/2011,1,68.4499969482422,,,,
5/15/2007,2/1/2011,1,68.379997253418,,,,
5/15/2007,3/1/2011,1,68.3199996948242,,,,
5/15/2007,4/1/2011,1,68.2600021362305,,,,
5/15/2007,5/1/2011,1,68.1999969482422,,,,
5/15/2007,6/1/2011,1,68.1399993896484,,,,
5/15/2007,7/1/2011,1,68.0800018310547,,,,
5/15/2007,8/1/2011,1,68.0199966430664,,,,
5/15/2007,9/1/2011,1,67.9700012207031,,,,
5/15/2007,10/1/2011,1,67.9199981689453,,,,
5/15/2007,11/1/2011,1,67.870002746582,,,,
5/15/2007,12/1/2011,1,67.8199996948242,,,,
5/15/2007,1/1/2012,1,67.7799987792969,,,,
5/15/2007,2/1/2012,1,67.7399978637695,,,,
5/15/2007,3/1/2012,1,67.7200012207031,,,,
5/15/2007,4/1/2012,1,67.6999969482422,,,,
5/15/2007,5/1/2012,1,67.6800003051758,,,,
5/15/2007,6/1/2012,1,67.6600036621094,,,,
5/15/2007,7/1/2012,1,67.6399993896484,,,,
5/15/2007,8/1/2012,1,67.620002746582,,,,
5/15/2007,9/1/2012,1,67.5999984741211,,,,
5/15/2007,10/1/2012,1,67.5800018310547,,,,
5/15/2007,11/1/2012,1,67.5599975585938,,,,
5/15/2007,12/1/2012,1,67.5400009155274,,,,
5/15/2007,6/1/2013,1,67.4599990844727,,,,
5/15/2007,12/1/2013,1,67.3899993896484,,,,
5/15/2007,6/1/2014,1,67.3399963378906,,,,
5/15/2007,12/1/2014,1,67.2900009155273,,,,
5/15/2007,6/1/2015,1,67.3000030517578,,,,
5/15/2007,12/1/2015,1,67.3099975585938,,,,
5/15/2007,6/1/2007,1,63.1699981689453,63.2999992370606,62.0699996948242,185334,
5/15/2007,7/1/2007,1,64.5999984741211,64.6900024414063,63.4599990844727,107966,
5/15/2007,6/1/2007,3,1.89020001888275,,,,
5/15/2007,8/1/2007,3,1.90919995307922,,,,
5/15/2007,9/1/2007,3,1.93519997596741,,,,
5/15/2007,10/1/2007,3,1.96319997310638,,,,
5/15/2007,11/1/2007,3,1.99319994449615,,,,
5/15/2007,12/1/2007,3,2.02169990539551,,,,
5/15/2007,1/1/2008,3,2.04220008850098,,,,
5/15/2007,2/1/2008,3,2.05220007896423,,,,
5/15/2007,3/1/2008,3,2.03870010375977,,,,
5/15/2007,4/1/2008,3,1.99670004844666,,,,
5/15/2007,5/1/2008,3,1.95420002937317,,,,
5/15/2007,6/1/2008,3,1.93470001220703,,,,
5/15/2007,7/1/2008,3,1.94519996643066,,,,
5/15/2007,8/1/2008,3,1.96319997310638,,,,
5/15/2007,9/1/2008,3,1.98570001125336,,,,
5/15/2007,10/1/2008,3,2.00920009613037,,,,
5/15/2007,11/1/2008,3,2.03369998931885,,,,
5/15/2007,12/1/2008,3,2.05620002746582,,,,
5/15/2007,1/1/2009,3,2.07170009613037,,,,
5/15/2007,2/1/2009,3,2.0731999874115,,,,
5/15/2007,3/1/2009,3,2.05320000648499,,,,
5/15/2007,4/1/2009,3,2.00469994544983,,,,
5/15/2007,5/1/2009,3,1.957200050354,,,,
5/15/2007,6/1/2009,3,1.93770003318787,,,,
5/15/2007,7/1/2009,3,1.94570004940033,,,,
5/15/2007,8/1/2009,3,1.96119999885559,,,,
5/15/2007,9/1/2009,3,1.98070001602173,,,,
5/15/2007,10/1/2009,3,2.00119996070862,,,,
5/15/2007,11/1/2009,3,2.02469992637634,,,,
5/15/2007,12/1/2009,3,2.04520010948181,,,,
5/15/2007,1/1/2010,3,2.05920004844666,,,,
5/15/2007,2/1/2010,3,2.05819988250732,,,,
5/15/2007,3/1/2010,3,2.03419995307922,,,,
5/15/2007,4/1/2010,3,1.98269999027252,,,,
5/15/2007,5/1/2010,3,1.93470001220703,,,,
5/15/2007,7/1/2007,3,1.89370000362396,1.9025000333786,1.8478000164032,12535,
5/15/2007,6/1/2007,4,2.30159997940063,2.33500003814697,2.2739999294281,47011,
5/15/2007,7/1/2007,4,2.24110007286072,2.26349997520447,2.21589994430542,22138,
5/15/2007,8/1/2007,4,2.20009994506836,2.21580004692078,2.17650008201599,6357,
5/15/2007,9/1/2007,4,2.14059996604919,2.1538999080658,2.11999988555908,3688,
5/15/2007,10/1/2007,4,1.97809994220734,1.99000000953674,1.96000003814697,2206,
5/15/2007,11/1/2007,4,1.90059995651245,1.9099999666214,1.88199996948242,1495,
5/15/2007,12/1/2007,4,1.86360001564026,1.87360000610352,1.84650003910065,1260,
5/15/2007,1/1/2008,4,1.86710000038147,1.87000000476837,1.86800003051758,162,
5/15/2007,2/1/2008,4,1.88510000705719,0,0,255,
5/15/2007,3/1/2008,4,1.91110002994537,1.91970002651215,1.91970002651215,255,
5/15/2007,4/1/2008,4,2.03460001945496,0,0,600,
5/15/2007,5/1/2008,4,2.04760003089905,0,0,312,
5/15/2007,6/1/2008,4,2.04959988594055,0,0,25,
5/15/2007,7/1/2008,4,2.04159998893738,0,0,100,
5/15/2007,8/1/2008,4,2.0265998840332,0,0,105,
5/15/2007,9/1/2008,4,1.99810004234314,0,0,50,
5/15/2007,10/1/2008,4,1.88059997558594,0,0,20,
5/15/2007,11/1/2008,4,1.83809995651245,0,0,0,
5/15/2007,12/1/2008,4,1.80809998512268,0,0,5,
5/15/2007,1/1/2009,4,1.81410002708435,0,0,0,
5/15/2007,2/1/2009,4,1.82959997653961,0,0,0,
5/15/2007,3/1/2009,4,1.84909999370575,0,0,0,
5/15/2007,4/1/2009,4,1.95910000801086,0,0,0,
5/15/2007,5/1/2009,4,1.97759997844696,0,0,0,
5/15/2007,6/1/2009,4,1.98959994316101,0,0,0,
5/15/2007,7/1/2009,4,1.99759995937347,0,0,0,
5/15/2007,8/1/2009,4,1.99759995937347,0,0,0,
5/15/2007,9/1/2009,4,1.97360002994537,0,0,0,
5/15/2007,10/1/2009,4,1.85860002040863,0,0,0,
5/15/2007,11/1/2009,4,1.82360005378723,0,0,0,
5/15/2007,12/1/2009,4,1.80110001564026,0,0,0,
5/15/2007,1/1/2010,4,1.80859994888306,0,0,0,
5/15/2007,2/1/2010,4,1.82860004901886,0,0,0,
5/15/2007,3/1/2010,4,1.84850001335144,0,0,0,
5/15/2007,4/1/2010,4,1.94649994373322,0,0,0,
5/15/2007,5/1/2010,4,1.9650000333786,0,0,0,
5/16/2007,7/1/2007,1,63.9500007629395,,,,
5/16/2007,8/1/2007,1,65.1999969482422,,,,
5/16/2007,9/1/2007,1,66.1399993896484,,,,
5/16/2007,10/1/2007,1,66.8300018310547,,,,
5/16/2007,11/1/2007,1,67.3899993896484,,,,
5/16/2007,12/1/2007,1,67.879997253418,,,,
5/16/2007,1/1/2008,1,68.3099975585938,,,,
5/16/2007,2/1/2008,1,68.6800003051758,,,,
5/16/2007,3/1/2008,1,68.9899978637695,,,,
5/16/2007,4/1/2008,1,69.25,,,,
5/16/2007,6/1/2008,1,69.6600036621094,,,,
5/16/2007,7/1/2008,1,69.8199996948242,,,,
5/16/2007,8/1/2008,1,69.9400024414063,,,,
5/16/2007,9/1/2008,1,70.0400009155274,,,,
5/16/2007,10/1/2008,1,70.0999984741211,,,,
5/16/2007,11/1/2008,1,70.1399993896484,,,,
5/16/2007,12/1/2008,1,70.1600036621094,,,,
5/16/2007,1/1/2009,1,70.1500015258789,,,,
5/16/2007,2/1/2009,1,70.129997253418,,,,
5/16/2007,3/1/2009,1,70.0999984741211,,,,
5/16/2007,4/1/2009,1,70.0500030517578,,,,
5/16/2007,5/1/2009,1,69.9899978637695,,,,
5/16/2007,6/1/2009,1,69.9000015258789,,,,
5/16/2007,7/1/2009,1,69.8099975585938,,,,
5/16/2007,8/1/2009,1,69.7200012207031,,,,
5/16/2007,9/1/2009,1,69.629997253418,,,,
5/16/2007,10/1/2009,1,69.5400009155273,,,,
5/16/2007,11/1/2009,1,69.4499969482422,,,,
5/16/2007,12/1/2009,1,69.3600006103516,,,,
5/16/2007,1/1/2010,1,69.2699966430664,,,,
5/16/2007,2/1/2010,1,69.1800003051758,,,,
5/16/2007,3/1/2010,1,69.0899963378906,,,,
5/16/2007,4/1/2010,1,69,,,,
5/16/2007,5/1/2010,1,68.9100036621094,,,,
5/16/2007,6/1/2010,1,68.8199996948242,,,,
5/16/2007,7/1/2010,1,68.7300033569336,,,,
5/16/2007,8/1/2010,1,68.6399993896484,,,,
5/16/2007,9/1/2010,1,68.5500030517578,,,,
5/16/2007,10/1/2010,1,68.4599990844727,,,,
5/16/2007,11/1/2010,1,68.379997253418,,,,
5/16/2007,12/1/2010,1,68.3000030517578,,,,
5/16/2007,1/1/2011,1,68.2300033569336,,,,
5/16/2007,2/1/2011,1,68.1600036621094,,,,
5/16/2007,3/1/2011,1,68.0999984741211,,,,
5/16/2007,4/1/2011,1,68.0400009155273,,,,
5/16/2007,5/1/2011,1,67.9800033569336,,,,
5/16/2007,6/1/2011,1,67.9199981689453,,,,
5/16/2007,7/1/2011,1,67.8600006103516,,,,
5/16/2007,8/1/2011,1,67.8000030517578,,,,
5/16/2007,9/1/2011,1,67.75,,,,
5/16/2007,10/1/2011,1,67.6999969482422,,,,
5/16/2007,11/1/2011,1,67.6500015258789,,,,
5/16/2007,12/1/2011,1,67.5999984741211,,,,
5/16/2007,1/1/2012,1,67.5599975585938,,,,
5/16/2007,2/1/2012,1,67.5199966430664,,,,
5/16/2007,3/1/2012,1,67.5,,,,
5/16/2007,4/1/2012,1,67.4800033569336,,,,
5/16/2007,5/1/2012,1,67.4599990844727,,,,
5/16/2007,6/1/2012,1,67.4400024414063,,,,
5/16/2007,7/1/2012,1,67.4199981689453,,,,
5/16/2007,8/1/2012,1,67.4000015258789,,,,
5/16/2007,9/1/2012,1,67.379997253418,,,,
5/16/2007,10/1/2012,1,67.3600006103516,,,,
5/16/2007,11/1/2012,1,67.3399963378906,,,,
5/16/2007,12/1/2012,1,67.3199996948242,,,,
5/16/2007,6/1/2013,1,67.2399978637695,,,,
5/16/2007,12/1/2013,1,67.1699981689453,,,,
5/16/2007,6/1/2014,1,67.120002746582,,,,
5/16/2007,12/1/2014,1,67.0699996948242,,,,
5/16/2007,6/1/2015,1,67.0800018310547,,,,
5/16/2007,12/1/2015,1,67.0899963378906,,,,
5/16/2007,6/1/2007,1,62.5499992370605,63.2999992370606,61.9000015258789,216160,
5/16/2007,5/1/2008,1,69.4700012207031,69.4000015258789,69.4000015258789,190,
5/16/2007,6/1/2007,3,1.86699998378754,,,,
5/16/2007,7/1/2007,3,1.87349998950958,,,,
5/16/2007,8/1/2007,3,1.89250004291534,,,,
5/16/2007,9/1/2007,3,1.92149996757507,,,,
5/16/2007,10/1/2007,3,1.95050001144409,,,,
5/16/2007,11/1/2007,3,1.9815000295639,,,,
5/16/2007,12/1/2007,3,2.01149988174438,,,,
5/16/2007,1/1/2008,3,2.03250002861023,,,,
5/16/2007,2/1/2008,3,2.04299998283386,,,,
5/16/2007,3/1/2008,3,2.02999997138977,,,,
5/16/2007,4/1/2008,3,1.98950004577637,,,,
5/16/2007,5/1/2008,3,1.94799995422363,,,,
5/16/2007,6/1/2008,3,1.92850005626678,,,,
5/16/2007,7/1/2008,3,1.93900001049042,,,,
5/16/2007,8/1/2008,3,1.95700001716614,,,,
5/16/2007,9/1/2008,3,1.97950005531311,,,,
5/16/2007,10/1/2008,3,2.00300002098083,,,,
5/16/2007,11/1/2008,3,2.02749991416931,,,,
5/16/2007,12/1/2008,3,2.04999995231628,,,,
5/16/2007,1/1/2009,3,2.06550002098083,,,,
5/16/2007,2/1/2009,3,2.06699991226196,,,,
5/16/2007,3/1/2009,3,2.04699993133545,,,,
5/16/2007,4/1/2009,3,1.99849998950958,,,,
5/16/2007,5/1/2009,3,1.95099997520447,,,,
5/16/2007,6/1/2009,3,1.93149995803833,,,,
5/16/2007,7/1/2009,3,1.93949997425079,,,,
5/16/2007,8/1/2009,3,1.95500004291534,,,,
5/16/2007,9/1/2009,3,1.97449994087219,,,,
5/16/2007,10/1/2009,3,1.99500000476837,,,,
5/16/2007,11/1/2009,3,2.01850008964539,,,,
5/16/2007,12/1/2009,3,2.03900003433228,,,,
5/16/2007,1/1/2010,3,2.05299997329712,,,,
5/16/2007,2/1/2010,3,2.05200004577637,,,,
5/16/2007,3/1/2010,3,2.02800011634827,,,,
5/16/2007,4/1/2010,3,1.97650003433228,,,,
5/16/2007,5/1/2010,3,1.92850005626678,,,,
5/16/2007,6/1/2007,4,2.33699989318848,2.35470008850098,2.26250004768372,63335,
5/16/2007,7/1/2007,4,2.26349997520447,2.27500009536743,2.20919990539551,35549,
5/16/2007,8/1/2007,4,2.2114999294281,2.21799993515015,2.16499996185303,12762,
5/16/2007,9/1/2007,4,2.14549994468689,2.15499997138977,2.10719990730286,5509,
5/16/2007,10/1/2007,4,1.98049998283386,1.98249995708466,1.95099997520447,1681,
5/16/2007,11/1/2007,4,1.90199995040894,1.9025000333786,1.88119995594025,647,
5/16/2007,12/1/2007,4,1.86349999904633,1.86360001564026,1.84249997138977,555,
5/16/2007,1/1/2008,4,1.86699998378754,1.86039996147156,1.85759997367859,56,
5/16/2007,2/1/2008,4,1.88450002670288,1.875,1.875,46,
5/16/2007,3/1/2008,4,1.90950000286102,0,0,39,
5/16/2007,4/1/2008,4,2.03449988365173,0,0,137,
5/16/2007,5/1/2008,4,2.04699993133545,2.04999995231628,2.04999995231628,194,
5/16/2007,6/1/2008,4,2.04900002479553,0,0,0,
5/16/2007,7/1/2008,4,2.04099988937378,0,0,0,
5/16/2007,8/1/2008,4,2.02600002288818,0,0,0,
5/16/2007,9/1/2008,4,1.99749994277954,0,0,0,
5/16/2007,10/1/2008,4,1.87999999523163,0,0,0,
5/16/2007,11/1/2008,4,1.83749997615814,0,0,25,
5/16/2007,12/1/2008,4,1.80799996852875,0,0,25,
5/16/2007,1/1/2009,4,1.81400001049042,0,0,0,
5/16/2007,2/1/2009,4,1.82949995994568,0,0,0,
5/16/2007,3/1/2009,4,1.84899997711182,0,0,0,
5/16/2007,4/1/2009,4,1.95899999141693,0,0,0,
5/16/2007,5/1/2009,4,1.97749996185303,0,0,0,
5/16/2007,6/1/2009,4,1.98950004577637,0,0,0,
5/16/2007,7/1/2009,4,1.99749994277954,0,0,0,
5/16/2007,8/1/2009,4,1.99749994277954,0,0,0,
5/16/2007,9/1/2009,4,1.97350001335144,0,0,0,
5/16/2007,10/1/2009,4,1.8585000038147,0,0,0,
5/16/2007,11/1/2009,4,1.8235000371933,0,0,0,
5/16/2007,12/1/2009,4,1.80099999904633,0,0,0,
5/16/2007,1/1/2010,4,1.80850005149841,0,0,0,
5/16/2007,2/1/2010,4,1.82850003242493,0,0,0,
5/16/2007,3/1/2010,4,1.84839999675751,0,0,0,
5/16/2007,4/1/2010,4,1.94640004634857,0,0,0,
5/16/2007,5/1/2010,4,1.96490001678467,0,0,0,
5/17/2007,6/1/2007,1,64.8600006103516,,,,
5/17/2007,8/1/2007,1,67.0500030517578,,,,
5/17/2007,9/1/2007,1,67.8899993896484,,,,
5/17/2007,10/1/2007,1,68.5199966430664,,,,
5/17/2007,11/1/2007,1,69.0400009155273,,,,
5/17/2007,12/1/2007,1,69.4800033569336,,,,
5/17/2007,1/1/2008,1,69.8600006103516,,,,
5/17/2007,2/1/2008,1,70.1900024414063,,,,
5/17/2007,3/1/2008,1,70.4599990844727,,,,
5/17/2007,4/1/2008,1,70.6800003051758,,,,
5/17/2007,5/1/2008,1,70.8600006103516,,,,
5/17/2007,6/1/2008,1,71.0100021362305,,,,
5/17/2007,7/1/2008,1,71.129997253418,,,,
5/17/2007,8/1/2008,1,71.2099990844727,,,,
5/17/2007,9/1/2008,1,71.2699966430664,,,,
5/17/2007,10/1/2008,1,71.2900009155274,,,,
5/17/2007,11/1/2008,1,71.2900009155274,,,,
5/17/2007,12/1/2008,1,71.2900009155274,,,,
5/17/2007,1/1/2009,1,71.2699966430664,,,,
5/17/2007,2/1/2009,1,71.2399978637695,,,,
5/17/2007,3/1/2009,1,71.1999969482422,,,,
5/17/2007,4/1/2009,1,71.129997253418,,,,
5/17/2007,5/1/2009,1,71.0500030517578,,,,
5/17/2007,6/1/2009,1,70.9499969482422,,,,
5/17/2007,7/1/2009,1,70.8499984741211,,,,
5/17/2007,8/1/2009,1,70.75,,,,
5/17/2007,9/1/2009,1,70.6399993896484,,,,
5/17/2007,10/1/2009,1,70.5400009155273,,,,
5/17/2007,11/1/2009,1,70.4400024414062,,,,
5/17/2007,12/1/2009,1,70.3399963378906,,,,
5/17/2007,1/1/2010,1,70.25,,,,
5/17/2007,2/1/2010,1,70.1600036621094,,,,
5/17/2007,3/1/2010,1,70.0699996948242,,,,
5/17/2007,4/1/2010,1,69.9800033569336,,,,
5/17/2007,5/1/2010,1,69.8899993896484,,,,
5/17/2007,6/1/2010,1,69.8000030517578,,,,
5/17/2007,7/1/2010,1,69.7099990844727,,,,
5/17/2007,8/1/2010,1,69.620002746582,,,,
5/17/2007,9/1/2010,1,69.5299987792969,,,,
5/17/2007,10/1/2010,1,69.4400024414063,,,,
5/17/2007,11/1/2010,1,69.3499984741211,,,,
5/17/2007,12/1/2010,1,69.2600021362305,,,,
5/17/2007,1/1/2011,1,69.1800003051758,,,,
5/17/2007,2/1/2011,1,69.0999984741211,,,,
5/17/2007,3/1/2011,1,69.0299987792969,,,,
5/17/2007,4/1/2011,1,68.9700012207031,,,,
5/17/2007,5/1/2011,1,68.9100036621094,,,,
5/17/2007,6/1/2011,1,68.8499984741211,,,,
5/17/2007,7/1/2011,1,68.7900009155274,,,,
5/17/2007,8/1/2011,1,68.7300033569336,,,,
5/17/2007,9/1/2011,1,68.6800003051758,,,,
5/17/2007,10/1/2011,1,68.629997253418,,,,
5/17/2007,11/1/2011,1,68.5800018310547,,,,
5/17/2007,12/1/2011,1,68.5299987792969,,,,
5/17/2007,1/1/2012,1,68.4899978637695,,,,
5/17/2007,2/1/2012,1,68.4499969482422,,,,
5/17/2007,3/1/2012,1,68.4199981689453,,,,
5/17/2007,4/1/2012,1,68.3899993896484,,,,
5/17/2007,5/1/2012,1,68.370002746582,,,,
5/17/2007,6/1/2012,1,68.3499984741211,,,,
5/17/2007,7/1/2012,1,68.3300018310547,,,,
5/17/2007,8/1/2012,1,68.3099975585938,,,,
5/17/2007,9/1/2012,1,68.2900009155273,,,,
5/17/2007,10/1/2012,1,68.2699966430664,,,,
5/17/2007,11/1/2012,1,68.25,,,,
5/17/2007,12/1/2012,1,68.2300033569336,,,,
5/17/2007,6/1/2013,1,68.1500015258789,,,,
5/17/2007,12/1/2013,1,68.0800018310547,,,,
5/17/2007,6/1/2014,1,68.0299987792969,,,,
5/17/2007,12/1/2014,1,67.9800033569336,,,,
5/17/2007,6/1/2015,1,67.9899978637695,,,,
5/17/2007,12/1/2015,1,68,,,,
5/17/2007,7/1/2007,1,65.9199981689453,66,63.9300003051758,159295,
5/17/2007,6/1/2007,3,1.93669998645782,,,,
5/17/2007,7/1/2007,3,1.94120001792908,,,,
5/17/2007,8/1/2007,3,1.95770001411438,,,,
5/17/2007,9/1/2007,3,1.98420000076294,,,,
5/17/2007,10/1/2007,3,2.0106999874115,,,,
5/17/2007,11/1/2007,3,2.03970003128052,,,,
5/17/2007,12/1/2007,3,2.06820011138916,,,,
5/17/2007,1/1/2008,3,2.08769989013672,,,,
5/17/2007,2/1/2008,3,2.0971999168396,,,,
5/17/2007,3/1/2008,3,2.082200050354,,,,
5/17/2007,4/1/2008,3,2.03920006752014,,,,
5/17/2007,5/1/2008,3,1.99670004844666,,,,
5/17/2007,6/1/2008,3,1.97669994831085,,,,
5/17/2007,7/1/2008,3,1.9867000579834,,,,
5/17/2007,8/1/2008,3,2.00419998168945,,,,
5/17/2007,9/1/2008,3,2.02620005607605,,,,
5/17/2007,10/1/2008,3,2.04970002174377,,,,
5/17/2007,11/1/2008,3,2.07419991493225,,,,
5/17/2007,12/1/2008,3,2.09669995307922,,,,
5/17/2007,1/1/2009,3,2.11069989204407,,,,
5/17/2007,2/1/2009,3,2.11069989204407,,,,
5/17/2007,3/1/2009,3,2.08920001983643,,,,
5/17/2007,4/1/2009,3,2.03920006752014,,,,
5/17/2007,5/1/2009,3,1.99020004272461,,,,
5/17/2007,6/1/2009,3,1.96920001506805,,,,
5/17/2007,7/1/2009,3,1.97720003128052,,,,
5/17/2007,8/1/2009,3,1.99269998073578,,,,
5/17/2007,9/1/2009,3,2.01220011711121,,,,
5/17/2007,10/1/2009,3,2.0327000617981,,,,
5/17/2007,11/1/2009,3,2.05620002746582,,,,
5/17/2007,12/1/2009,3,2.07669997215271,,,,
5/17/2007,1/1/2010,3,2.09069991111755,,,,
5/17/2007,2/1/2010,3,2.0896999835968,,,,
5/17/2007,3/1/2010,3,2.0657000541687,,,,
5/17/2007,4/1/2010,3,2.01419997215271,,,,
5/17/2007,5/1/2010,3,1.96619999408722,,,,
5/17/2007,6/1/2007,4,2.43659996986389,2.44000005722046,2.35120010375977,54348,
5/17/2007,7/1/2007,4,2.33559989929199,2.33999991416931,2.26999998092651,31720,
5/17/2007,8/1/2007,4,2.27110004425049,2.27530002593994,2.21300005912781,9387,
5/17/2007,9/1/2007,4,2.20260000228882,2.20749998092651,2.14759993553162,5588,
5/17/2007,10/1/2007,4,2.03710007667541,2.04250001907349,1.98549997806549,2901,
5/17/2007,11/1/2007,4,1.95710003376007,1.95500004291534,1.90699994564056,1443,
5/17/2007,12/1/2007,4,1.91760003566742,1.91999995708466,1.86500000953674,1297,
5/17/2007,1/1/2008,4,1.92060005664825,1.89499998092651,1.88650000095367,131,
5/17/2007,2/1/2008,4,1.93809998035431,0,0,130,
5/17/2007,3/1/2008,4,1.96309995651245,0,0,160,
5/17/2007,4/1/2008,4,2.08859992027283,0,0,535,
5/17/2007,5/1/2008,4,2.10109996795654,0,0,45,
5/17/2007,6/1/2008,4,2.10310006141663,2.0699999332428,2.0699999332428,1,
5/17/2007,7/1/2008,4,2.09509992599487,0,0,0,
5/17/2007,8/1/2008,4,2.08010005950928,0,0,0,
5/17/2007,9/1/2008,4,2.05159997940063,0,0,0,
5/17/2007,10/1/2008,4,1.93410003185272,0,0,6,
5/17/2007,11/1/2008,4,1.89160001277924,0,0,11,
5/17/2007,12/1/2008,4,1.86210000514984,0,0,5,
5/17/2007,1/1/2009,4,1.86810004711151,0,0,0,
5/17/2007,2/1/2009,4,1.88359999656677,0,0,0,
5/17/2007,3/1/2009,4,1.90310001373291,0,0,0,
5/17/2007,4/1/2009,4,2.01309990882874,0,0,0,
5/17/2007,5/1/2009,4,2.03159999847412,0,0,0,
5/17/2007,6/1/2009,4,2.04360008239746,0,0,0,
5/17/2007,7/1/2009,4,2.05159997940063,0,0,0,
5/17/2007,8/1/2009,4,2.05159997940063,0,0,0,
5/17/2007,9/1/2009,4,2.02760004997253,0,0,0,
5/17/2007,10/1/2009,4,1.91260004043579,0,0,0,
5/17/2007,11/1/2009,4,1.8775999546051,0,0,0,
5/17/2007,12/1/2009,4,1.85510003566742,0,0,0,
5/17/2007,1/1/2010,4,1.86259996891022,0,0,0,
5/17/2007,2/1/2010,4,1.88259994983673,0,0,0,
5/17/2007,3/1/2010,4,1.9025000333786,0,0,0,
5/17/2007,4/1/2010,4,2.00049996376038,0,0,0,
5/17/2007,5/1/2010,4,2.01900005340576,0,0,0,
5/18/2007,6/1/2007,1,64.9400024414063,,,,
5/18/2007,7/1/2007,1,65.9800033569336,,,,
5/18/2007,8/1/2007,1,67.0500030517578,,,,
5/18/2007,9/1/2007,1,67.8600006103516,,,,
5/18/2007,10/1/2007,1,68.4599990844727,,,,
5/18/2007,11/1/2007,1,68.9599990844727,,,,
5/18/2007,12/1/2007,1,69.3899993896484,,,,
5/18/2007,1/1/2008,1,69.7699966430664,,,,
5/18/2007,2/1/2008,1,70.0999984741211,,,,
5/18/2007,3/1/2008,1,70.370002746582,,,,
5/18/2007,4/1/2008,1,70.5899963378906,,,,
5/18/2007,5/1/2008,1,70.7699966430664,,,,
5/18/2007,6/1/2008,1,70.9199981689453,,,,
5/18/2007,7/1/2008,1,71.0299987792969,,,,
5/18/2007,8/1/2008,1,71.0999984741211,,,,
5/18/2007,9/1/2008,1,71.1600036621094,,,,
5/18/2007,10/1/2008,1,71.1800003051758,,,,
5/18/2007,11/1/2008,1,71.1900024414063,,,,
5/18/2007,12/1/2008,1,71.1900024414063,,,,
5/18/2007,1/1/2009,1,71.1699981689453,,,,
5/18/2007,2/1/2009,1,71.1399993896484,,,,
5/18/2007,3/1/2009,1,71.0999984741211,,,,
5/18/2007,4/1/2009,1,71.0299987792969,,,,
5/18/2007,5/1/2009,1,70.9499969482422,,,,
5/18/2007,6/1/2009,1,70.8499984741211,,,,
5/18/2007,7/1/2009,1,70.7399978637695,,,,
5/18/2007,8/1/2009,1,70.629997253418,,,,
5/18/2007,9/1/2009,1,70.5199966430664,,,,
5/18/2007,10/1/2009,1,70.4100036621094,,,,
5/18/2007,11/1/2009,1,70.3000030517578,,,,
5/18/2007,12/1/2009,1,70.1900024414063,,,,
5/18/2007,1/1/2010,1,70.0899963378906,,,,
5/18/2007,2/1/2010,1,69.9899978637695,,,,
5/18/2007,3/1/2010,1,69.8899993896484,,,,
5/18/2007,4/1/2010,1,69.7900009155273,,,,
5/18/2007,5/1/2010,1,69.6999969482422,,,,
5/18/2007,6/1/2010,1,69.6100006103516,,,,
5/18/2007,7/1/2010,1,69.5199966430664,,,,
5/18/2007,8/1/2010,1,69.4300003051758,,,,
5/18/2007,9/1/2010,1,69.3399963378906,,,,
5/18/2007,10/1/2010,1,69.25,,,,
5/18/2007,11/1/2010,1,69.1600036621094,,,,
5/18/2007,12/1/2010,1,69.0699996948242,,,,
5/18/2007,1/1/2011,1,68.9899978637695,,,,
5/18/2007,2/1/2011,1,68.9100036621094,,,,
5/18/2007,3/1/2011,1,68.8399963378906,,,,
5/18/2007,4/1/2011,1,68.7799987792969,,,,
5/18/2007,5/1/2011,1,68.7200012207031,,,,
5/18/2007,6/1/2011,1,68.6600036621094,,,,
5/18/2007,7/1/2011,1,68.5999984741211,,,,
5/18/2007,8/1/2011,1,68.5400009155273,,,,
5/18/2007,9/1/2011,1,68.4899978637695,,,,
5/18/2007,10/1/2011,1,68.4400024414063,,,,
5/18/2007,11/1/2011,1,68.3899993896484,,,,
5/18/2007,12/1/2011,1,68.3399963378906,,,,
5/18/2007,1/1/2012,1,68.3000030517578,,,,
5/18/2007,2/1/2012,1,68.2600021362305,,,,
5/18/2007,3/1/2012,1,68.2300033569336,,,,
5/18/2007,4/1/2012,1,68.1999969482422,,,,
5/18/2007,5/1/2012,1,68.1800003051758,,,,
5/18/2007,6/1/2012,1,68.1600036621094,,,,
5/18/2007,7/1/2012,1,68.1399993896484,,,,
5/18/2007,8/1/2012,1,68.120002746582,,,,
5/18/2007,9/1/2012,1,68.0999984741211,,,,
5/18/2007,10/1/2012,1,68.0800018310547,,,,
5/18/2007,11/1/2012,1,68.0599975585938,,,,
5/18/2007,12/1/2012,1,68.0400009155273,,,,
5/18/2007,6/1/2013,1,67.9599990844727,,,,
5/18/2007,12/1/2013,1,67.8899993896484,,,,
5/18/2007,6/1/2014,1,67.8399963378906,,,,
5/18/2007,12/1/2014,1,67.7900009155273,,,,
5/18/2007,6/1/2015,1,67.8000030517578,,,,
5/18/2007,12/1/2015,1,67.8099975585937,,,,
5/18/2007,8/1/2007,3,1.93770003318787,,,,
5/18/2007,9/1/2007,3,1.9646999835968,,,,
5/18/2007,10/1/2007,3,1.9922000169754,,,,
5/18/2007,11/1/2007,3,2.02220010757446,,,,
5/18/2007,12/1/2007,3,2.0511999130249,,,,
5/18/2007,1/1/2008,3,2.07220005989075,,,,
5/18/2007,2/1/2008,3,2.082200050354,,,,
5/18/2007,3/1/2008,3,2.0676999092102,,,,
5/18/2007,4/1/2008,3,2.02519989013672,,,,
5/18/2007,5/1/2008,3,1.98269999027252,,,,
5/18/2007,6/1/2008,3,1.96270000934601,,,,
5/18/2007,7/1/2008,3,1.97269999980927,,,,
5/18/2007,8/1/2008,3,1.99020004272461,,,,
5/18/2007,9/1/2008,3,2.01220011711121,,,,
5/18/2007,10/1/2008,3,2.03570008277893,,,,
5/18/2007,11/1/2008,3,2.06019997596741,,,,
5/18/2007,12/1/2008,3,2.08270001411438,,,,
5/18/2007,1/1/2009,3,2.09669995307922,,,,
5/18/2007,2/1/2009,3,2.09669995307922,,,,
5/18/2007,3/1/2009,3,2.07520008087158,,,,
5/18/2007,4/1/2009,3,2.02519989013672,,,,
5/18/2007,5/1/2009,3,1.97619998455048,,,,
5/18/2007,6/1/2009,3,1.95519995689392,,,,
5/18/2007,7/1/2009,3,1.96319997310638,,,,
5/18/2007,8/1/2009,3,1.97870004177094,,,,
5/18/2007,9/1/2009,3,1.99820005893707,,,,
5/18/2007,10/1/2009,3,2.01869988441467,,,,
5/18/2007,11/1/2009,3,2.04220008850098,,,,
5/18/2007,12/1/2009,3,2.06270003318787,,,,
5/18/2007,1/1/2010,3,2.07669997215271,,,,
5/18/2007,2/1/2010,3,2.07570004463196,,,,
5/18/2007,3/1/2010,3,2.05170011520386,,,,
5/18/2007,4/1/2010,3,2.00020003318787,,,,
5/18/2007,5/1/2010,3,1.95220005512238,,,,
5/18/2007,6/1/2007,3,1.91519999504089,1.93449997901917,1.91149997711182,26078,
5/18/2007,7/1/2007,3,1.92120003700256,1.94079995155334,1.91750001907349,19995,
5/18/2007,6/1/2007,4,2.4077000617981,2.44300007820129,2.39949989318848,43685,
5/18/2007,7/1/2007,4,2.31119990348816,2.34190011024475,2.3060998916626,26324,
5/18/2007,8/1/2007,4,2.25419998168945,2.27769994735718,2.25209999084473,8722,
5/18/2007,9/1/2007,4,2.18619990348816,2.2146999835968,2.18829989433289,4449,
5/18/2007,10/1/2007,4,2.02069997787476,2.03649997711182,2.03020000457764,1598,
5/18/2007,11/1/2007,4,1.94120001792908,1.96050000190735,1.95009994506836,1158,
5/18/2007,12/1/2007,4,1.9021999835968,1.92050004005432,1.90600001811981,587,
5/18/2007,1/1/2008,4,1.9041999578476,0,0,131,
5/18/2007,2/1/2008,4,1.9206999540329,0,0,107,
5/18/2007,3/1/2008,4,1.94470000267029,0,0,129,
5/18/2007,4/1/2008,4,2.06970000267029,0,0,562,
5/18/2007,5/1/2008,4,2.082200050354,0,0,207,
5/18/2007,6/1/2008,4,2.08419990539551,0,0,7,
5/18/2007,7/1/2008,4,2.07620000839233,0,0,7,
5/18/2007,8/1/2008,4,2.06119990348816,0,0,7,
5/18/2007,9/1/2008,4,2.0327000617981,0,0,11,
5/18/2007,10/1/2008,4,1.91519999504089,0,0,11,
5/18/2007,11/1/2008,4,1.87269997596741,0,0,7,
5/18/2007,12/1/2008,4,1.84319996833801,0,0,7,
5/18/2007,1/1/2009,4,1.84920001029968,0,0,7,
5/18/2007,2/1/2009,4,1.86469995975494,0,0,0,
5/18/2007,3/1/2009,4,1.88419997692108,0,0,0,
5/18/2007,4/1/2009,4,1.9941999912262,0,0,0,
5/18/2007,5/1/2009,4,2.01270008087158,0,0,0,
5/18/2007,6/1/2009,4,2.02469992637634,0,0,0,
5/18/2007,7/1/2009,4,2.0327000617981,0,0,0,
5/18/2007,8/1/2009,4,2.0327000617981,0,0,0,
5/18/2007,9/1/2009,4,2.00869989395142,0,0,0,
5/18/2007,10/1/2009,4,1.89370000362396,0,0,0,
5/18/2007,11/1/2009,4,1.85870003700256,0,0,0,
5/18/2007,12/1/2009,4,1.83619999885559,0,0,0,
5/18/2007,1/1/2010,4,1.84370005130768,0,0,0,
5/18/2007,2/1/2010,4,1.86370003223419,0,0,0,
5/18/2007,3/1/2010,4,1.88359999656677,0,0,0,
5/18/2007,4/1/2010,4,1.98160004615784,0,0,0,
5/18/2007,5/1/2010,4,2.00009989738464,0,0,0,
5/21/2007,6/1/2007,1,66.2699966430664,,,,
5/21/2007,7/1/2007,1,66.870002746582,,,,
5/21/2007,8/1/2007,1,67.9599990844727,,,,
5/21/2007,9/1/2007,1,68.7699966430664,,,,
5/21/2007,10/1/2007,1,69.3499984741211,,,,
5/21/2007,11/1/2007,1,69.8300018310547,,,,
5/21/2007,12/1/2007,1,70.2399978637695,,,,
5/21/2007,1/1/2008,1,70.5999984741211,,,,
5/21/2007,2/1/2008,1,70.9100036621094,,,,
5/21/2007,3/1/2008,1,71.1600036621094,,,,
5/21/2007,4/1/2008,1,71.370002746582,,,,
5/21/2007,5/1/2008,1,71.5400009155273,,,,
5/21/2007,6/1/2008,1,71.6800003051758,,,,
5/21/2007,7/1/2008,1,71.7799987792969,,,,
5/21/2007,8/1/2008,1,71.8399963378906,,,,
5/21/2007,9/1/2008,1,71.879997253418,,,,
5/21/2007,10/1/2008,1,71.8899993896484,,,,
5/21/2007,11/1/2008,1,71.8899993896484,,,,
5/21/2007,12/1/2008,1,71.8899993896484,,,,
5/21/2007,1/1/2009,1,71.8600006103516,,,,
5/21/2007,2/1/2009,1,71.8199996948242,,,,
5/21/2007,3/1/2009,1,71.7699966430664,,,,
5/21/2007,4/1/2009,1,71.6900024414062,,,,
5/21/2007,5/1/2009,1,71.5999984741211,,,,
5/21/2007,6/1/2009,1,71.5,,,,
5/21/2007,7/1/2009,1,71.379997253418,,,,
5/21/2007,8/1/2009,1,71.2600021362305,,,,
5/21/2007,9/1/2009,1,71.1399993896484,,,,
5/21/2007,10/1/2009,1,71.0199966430664,,,,
5/21/2007,11/1/2009,1,70.9100036621094,,,,
5/21/2007,12/1/2009,1,70.8099975585938,,,,
5/21/2007,1/1/2010,1,70.7099990844727,,,,
5/21/2007,2/1/2010,1,70.6100006103516,,,,
5/21/2007,3/1/2010,1,70.5100021362305,,,,
5/21/2007,4/1/2010,1,70.4100036621094,,,,
5/21/2007,5/1/2010,1,70.3199996948242,,,,
5/21/2007,6/1/2010,1,70.2300033569336,,,,
5/21/2007,7/1/2010,1,70.1399993896484,,,,
5/21/2007,8/1/2010,1,70.0500030517578,,,,
5/21/2007,9/1/2010,1,69.9599990844727,,,,
5/21/2007,10/1/2010,1,69.870002746582,,,,
5/21/2007,11/1/2010,1,69.7799987792969,,,,
5/21/2007,12/1/2010,1,69.6900024414063,,,,
5/21/2007,1/1/2011,1,69.6100006103516,,,,
5/21/2007,2/1/2011,1,69.5299987792969,,,,
5/21/2007,3/1/2011,1,69.4599990844727,,,,
5/21/2007,4/1/2011,1,69.4000015258789,,,,
5/21/2007,5/1/2011,1,69.3399963378906,,,,
5/21/2007,6/1/2011,1,69.2799987792969,,,,
5/21/2007,7/1/2011,1,69.2200012207031,,,,
5/21/2007,8/1/2011,1,69.1600036621094,,,,
5/21/2007,9/1/2011,1,69.1100006103516,,,,
5/21/2007,10/1/2011,1,69.0599975585937,,,,
5/21/2007,11/1/2011,1,69.0100021362305,,,,
5/21/2007,12/1/2011,1,68.9599990844727,,,,
5/21/2007,1/1/2012,1,68.9199981689453,,,,
5/21/2007,2/1/2012,1,68.879997253418,,,,
5/21/2007,3/1/2012,1,68.8499984741211,,,,
5/21/2007,4/1/2012,1,68.8199996948242,,,,
5/21/2007,5/1/2012,1,68.8000030517578,,,,
5/21/2007,6/1/2012,1,68.7799987792969,,,,
5/21/2007,7/1/2012,1,68.7600021362305,,,,
5/21/2007,8/1/2012,1,68.7399978637695,,,,
5/21/2007,9/1/2012,1,68.7200012207031,,,,
5/21/2007,10/1/2012,1,68.6999969482422,,,,
5/21/2007,11/1/2012,1,68.6800003051758,,,,
5/21/2007,12/1/2012,1,68.6600036621094,,,,
5/21/2007,6/1/2013,1,68.5800018310547,,,,
5/21/2007,12/1/2013,1,68.5100021362305,,,,
5/21/2007,6/1/2014,1,68.4599990844727,,,,
5/21/2007,12/1/2014,1,68.4100036621094,,,,
5/21/2007,6/1/2015,1,68.4199981689453,,,,
5/21/2007,12/1/2015,1,68.4300003051758,,,,
5/21/2007,6/1/2007,3,1.95089995861053,,,,
5/21/2007,7/1/2007,3,1.95220005512238,,,,
5/21/2007,8/1/2007,3,1.96570003032684,,,,
5/21/2007,9/1/2007,3,1.99119997024536,,,,
5/21/2007,10/1/2007,3,2.01769995689392,,,,
5/21/2007,11/1/2007,3,2.04620003700256,,,,
5/21/2007,12/1/2007,3,2.07419991493225,,,,
5/21/2007,1/1/2008,3,2.09319996833801,,,,
5/21/2007,2/1/2008,3,2.10220003128052,,,,
5/21/2007,3/1/2008,3,2.08719992637634,,,,
5/21/2007,4/1/2008,3,2.04469990730286,,,,
5/21/2007,5/1/2008,3,2.00119996070862,,,,
5/21/2007,6/1/2008,3,1.98070001602173,,,,
5/21/2007,7/1/2008,3,1.99070000648499,,,,
5/21/2007,8/1/2008,3,2.00819993019104,,,,
5/21/2007,9/1/2008,3,2.03020000457764,,,,
5/21/2007,10/1/2008,3,2.05369997024536,,,,
5/21/2007,11/1/2008,3,2.07820010185242,,,,
5/21/2007,12/1/2008,3,2.10069990158081,,,,
5/21/2007,1/1/2009,3,2.11470007896423,,,,
5/21/2007,2/1/2009,3,2.11470007896423,,,,
5/21/2007,3/1/2009,3,2.09319996833801,,,,
5/21/2007,4/1/2009,3,2.04320001602173,,,,
5/21/2007,5/1/2009,3,1.9941999912262,,,,
5/21/2007,6/1/2009,3,1.97319996356964,,,,
5/21/2007,7/1/2009,3,1.9811999797821,,,,
5/21/2007,8/1/2009,3,1.99670004844666,,,,
5/21/2007,9/1/2009,3,2.01620006561279,,,,
5/21/2007,10/1/2009,3,2.03670001029968,,,,
5/21/2007,11/1/2009,3,2.06019997596741,,,,
5/21/2007,12/1/2009,3,2.0806999206543,,,,
5/21/2007,1/1/2010,3,2.09470009803772,,,,
5/21/2007,2/1/2010,3,2.09369993209839,,,,
5/21/2007,3/1/2010,3,2.06970000267029,,,,
5/21/2007,4/1/2010,3,2.0181999206543,,,,
5/21/2007,5/1/2010,3,1.97019994258881,,,,
5/21/2007,6/1/2007,4,2.40129995346069,2.4261999130249,2.35999989509583,37146,
5/21/2007,7/1/2007,4,2.30730009078979,2.32969999313354,2.27500009536743,27747,
5/21/2007,8/1/2007,4,2.25629997253418,2.27550005912781,2.22359991073608,8428,
5/21/2007,9/1/2007,4,2.19029998779297,2.20679998397827,2.16050004959106,3914,
5/21/2007,10/1/2007,4,2.02579998970032,2.03889989852905,2.00110006332397,2010,
5/21/2007,11/1/2007,4,1.94729995727539,1.95679998397827,1.92460000514984,677,
5/21/2007,12/1/2007,4,1.90929996967316,1.91750001907349,1.89310002326965,794,
5/21/2007,1/1/2008,4,1.91180002689362,1.93299996852875,1.88499999046326,320,
5/21/2007,2/1/2008,4,1.92879998683929,0,0,130,
5/21/2007,3/1/2008,4,1.95329999923706,1.97500002384186,1.94179999828339,167,
5/21/2007,4/1/2008,4,2.08080005645752,2.07999992370605,2.07599997520447,250,
5/21/2007,5/1/2008,4,2.09279990196228,2.08999991416931,2.08999991416931,44,
5/21/2007,6/1/2008,4,2.09430003166199,0,0,71,
5/21/2007,7/1/2008,4,2.08629989624023,0,0,20,
5/21/2007,8/1/2008,4,2.07130002975464,0,0,0,
5/21/2007,9/1/2008,4,2.042799949646,0,0,0,
5/21/2007,10/1/2008,4,1.92530000209808,0,0,0,
5/21/2007,11/1/2008,4,1.8827999830246,0,0,0,
5/21/2007,12/1/2008,4,1.8532999753952,0,0,0,
5/21/2007,1/1/2009,4,1.85930001735687,0,0,0,
5/21/2007,2/1/2009,4,1.87479996681213,0,0,0,
5/21/2007,3/1/2009,4,1.89429998397827,0,0,0,
5/21/2007,4/1/2009,4,2.00430011749268,0,0,0,
5/21/2007,5/1/2009,4,2.02279996871948,0,0,0,
5/21/2007,6/1/2009,4,2.03480005264282,0,0,0,
5/21/2007,7/1/2009,4,2.042799949646,0,0,0,
5/21/2007,8/1/2009,4,2.042799949646,0,0,0,
5/21/2007,9/1/2009,4,2.0188000202179,0,0,0,
5/21/2007,10/1/2009,4,1.90380001068115,0,0,0,
5/21/2007,11/1/2009,4,1.86880004405975,0,0,0,
5/21/2007,12/1/2009,4,1.84630000591278,0,0,0,
5/21/2007,1/1/2010,4,1.85380005836487,0,0,0,
5/21/2007,2/1/2010,4,1.87380003929138,0,0,0,
5/21/2007,3/1/2010,4,1.89370000362396,0,0,0,
5/21/2007,4/1/2010,4,1.99170005321503,0,0,0,
5/21/2007,5/1/2010,4,2.01020002365112,0,0,0,
5/22/2007,6/1/2007,1,64.9700012207031,66.3499984741211,64.8000030517578,35360,
5/22/2007,7/1/2007,1,65.5100021362305,67,65.4000015258789,201705,
5/22/2007,8/1/2007,1,66.5999984741211,68.0599975585938,66.5,45447,
5/22/2007,9/1/2007,1,67.4300003051758,68.8199996948242,67.370002746582,15734,
5/22/2007,10/1/2007,1,68.0400009155273,69.4000015258789,68.0699996948242,5050,
5/22/2007,11/1/2007,1,68.5299987792969,69.9599990844727,68.5,3262,
5/22/2007,12/1/2007,1,68.9499969482422,70.2399978637695,68.870002746582,12877,
5/22/2007,1/1/2008,1,69.3300018310547,70.1999969482422,69.620002746582,473,
5/22/2007,2/1/2008,1,69.6600036621094,70.4599990844727,69.6900024414063,105,
5/22/2007,3/1/2008,1,69.9300003051758,71.1900024414063,70.1500015258789,186,
5/22/2007,4/1/2008,1,70.1500015258789,70.4000015258789,70.4000015258789,587,
5/22/2007,5/1/2008,1,70.3300018310547,0,0,38,
5/22/2007,6/1/2008,1,70.4899978637695,71,70.5,1683,
5/22/2007,7/1/2008,1,70.5999984741211,0,0,654,
5/22/2007,8/1/2008,1,70.6699981689453,0,0,250,
5/22/2007,9/1/2008,1,70.7200012207031,0,0,908,
5/22/2007,10/1/2008,1,70.7399978637695,0,0,120,
5/22/2007,11/1/2008,1,70.75,0,0,196,
5/22/2007,12/1/2008,1,70.7600021362305,71.9000015258789,70.8000030517578,4229,
5/22/2007,1/1/2009,1,70.7399978637695,0,0,121,
5/22/2007,2/1/2009,1,70.7099990844727,0,0,200,
5/22/2007,3/1/2009,1,70.6600036621094,0,0,300,
5/22/2007,4/1/2009,1,70.5999984741211,0,0,0,
5/22/2007,5/1/2009,1,70.5299987792969,0,0,200,
5/22/2007,6/1/2009,1,70.4400024414062,70.6999969482422,70.6999969482422,913,
5/22/2007,7/1/2009,1,70.3399963378906,0,0,200,
5/22/2007,8/1/2009,1,70.2399978637695,0,0,0,
5/22/2007,9/1/2009,1,70.129997253418,0,0,0,
5/22/2007,10/1/2009,1,70.0199966430664,0,0,0,
5/22/2007,11/1/2009,1,69.9100036621094,0,0,0,
5/22/2007,12/1/2009,1,69.8099975585938,70.2600021362305,69.8000030517578,455,
5/22/2007,1/1/2010,1,69.7200012207031,0,0,0,
5/22/2007,2/1/2010,1,69.629997253418,0,0,0,
5/22/2007,3/1/2010,1,69.5400009155273,0,0,0,
5/22/2007,4/1/2010,1,69.4499969482422,0,0,0,
5/22/2007,5/1/2010,1,69.3600006103516,0,0,0,
5/22/2007,6/1/2010,1,69.2699966430664,0,0,0,
5/22/2007,7/1/2010,1,69.1800003051758,0,0,0,
5/22/2007,8/1/2010,1,69.0899963378906,0,0,0,
5/22/2007,9/1/2010,1,69,0,0,0,
5/22/2007,10/1/2010,1,68.9199981689453,0,0,0,
5/22/2007,11/1/2010,1,68.8399963378906,0,0,0,
5/22/2007,12/1/2010,1,68.7600021362305,69.2900009155273,69,2339,
5/22/2007,1/1/2011,1,68.6800003051758,0,0,0,
5/22/2007,2/1/2011,1,68.5999984741211,0,0,0,
5/22/2007,3/1/2011,1,68.5299987792969,0,0,0,
5/22/2007,4/1/2011,1,68.4700012207031,0,0,0,
5/22/2007,5/1/2011,1,68.4100036621094,0,0,0,
5/22/2007,6/1/2011,1,68.3499984741211,0,0,0,
5/22/2007,7/1/2011,1,68.2900009155273,0,0,0,
5/22/2007,8/1/2011,1,68.2300033569336,0,0,0,
5/22/2007,9/1/2011,1,68.1800003051758,0,0,0,
5/22/2007,10/1/2011,1,68.129997253418,0,0,0,
5/22/2007,11/1/2011,1,68.0800018310547,0,0,0,
5/22/2007,12/1/2011,1,68.0299987792969,0,0,2,
5/22/2007,1/1/2012,1,67.9899978637695,68.1999969482422,68.1999969482422,1,
5/22/2007,2/1/2012,1,67.9499969482422,0,0,0,
5/22/2007,3/1/2012,1,67.9199981689453,0,0,0,
5/22/2007,4/1/2012,1,67.8899993896484,0,0,0,
5/22/2007,5/1/2012,1,67.870002746582,0,0,0,
5/22/2007,6/1/2012,1,67.8499984741211,0,0,0,
5/22/2007,7/1/2012,1,67.8300018310547,0,0,0,
5/22/2007,8/1/2012,1,67.8099975585937,0,0,0,
5/22/2007,9/1/2012,1,67.7900009155273,0,0,0,
5/22/2007,10/1/2012,1,67.7699966430664,0,0,0,
5/22/2007,11/1/2012,1,67.75,0,0,0,
5/22/2007,12/1/2012,1,67.7300033569336,68.5,68.0500030517578,111,
5/22/2007,6/1/2013,1,67.6500015258789,0,0,0,
5/22/2007,12/1/2013,1,67.5800018310547,0,0,11,
5/22/2007,6/1/2014,1,67.5299987792969,0,0,0,
5/22/2007,12/1/2014,1,67.4800033569336,0,0,4,
5/22/2007,6/1/2015,1,67.4899978637695,0,0,0,
5/22/2007,12/1/2015,1,67.5,68.3000030517578,68,153,
5/22/2007,6/1/2007,3,1.90719997882843,1.95099997520447,1.90499997138977,20236,
5/22/2007,7/1/2007,3,1.90970003604889,1.95459997653961,1.90950000286102,19744,
5/22/2007,8/1/2007,3,1.9242000579834,1.96019995212555,1.9239000082016,4223,
5/22/2007,9/1/2007,3,1.95070004463196,1.98360002040863,1.95089995861053,2613,
5/22/2007,10/1/2007,3,1.97819995880127,2.00200009346008,1.98570001125336,1162,
5/22/2007,11/1/2007,3,2.00670003890991,2.03920006752014,2.0090000629425,616,
5/22/2007,12/1/2007,3,2.03520011901855,2.06539988517761,2.0346999168396,2747,
5/22/2007,1/1/2008,3,2.05520009994507,2.07999992370605,2.05399990081787,1081,
5/22/2007,2/1/2008,3,2.06469988822937,2.08990001678467,2.06419992446899,252,
5/22/2007,3/1/2008,3,2.05069994926453,2.07680010795593,2.05749988555908,22,
5/22/2007,4/1/2008,3,2.00920009613037,2.03329992294312,2.01999998092651,439,
5/22/2007,5/1/2008,3,1.9666999578476,1.98249995708466,1.98249995708466,57,
5/22/2007,6/1/2008,3,1.94669997692108,1.95799994468689,1.95500004291534,55,
5/22/2007,7/1/2008,3,1.95669996738434,1.97049999237061,1.97049999237061,1,
5/22/2007,8/1/2008,3,1.97420001029968,0,0,0,
5/22/2007,9/1/2008,3,1.99619996547699,0,0,0,
5/22/2007,10/1/2008,3,2.019700050354,2.03150010108948,2.03150010108948,2,
5/22/2007,11/1/2008,3,2.04419994354248,2.05599999427795,2.05599999427795,8,
5/22/2007,12/1/2008,3,2.06669998168945,0,0,50,
5/22/2007,1/1/2009,3,2.07969999313354,0,0,0,
5/22/2007,2/1/2009,3,2.07870006561279,0,0,0,
5/22/2007,3/1/2009,3,2.05620002746582,0,0,0,
5/22/2007,4/1/2009,3,2.0051999092102,0,0,0,
5/22/2007,5/1/2009,3,1.95519995689392,0,0,0,
5/22/2007,6/1/2009,3,1.93320000171661,0,0,0,
5/22/2007,7/1/2009,3,1.9407000541687,0,0,0,
5/22/2007,8/1/2009,3,1.95570003986359,0,0,0,
5/22/2007,9/1/2009,3,1.97469997406006,0,0,0,
5/22/2007,10/1/2009,3,1.99469995498657,0,0,0,
5/22/2007,11/1/2009,3,2.01769995689392,0,0,0,
5/22/2007,12/1/2009,3,2.03769993782043,0,0,50,
5/22/2007,1/1/2010,3,2.05069994926453,0,0,0,
5/22/2007,2/1/2010,3,2.04970002174377,0,0,0,
5/22/2007,3/1/2010,3,2.02570009231567,0,0,0,
5/22/2007,4/1/2010,3,1.97420001029968,0,0,0,
5/22/2007,5/1/2010,3,1.92620003223419,0,0,0,
5/22/2007,6/1/2007,4,2.30629992485046,2.40249991416931,2.29999995231628,46191,
5/22/2007,7/1/2007,4,2.23530006408691,2.30830001831055,2.23300004005432,44384,
5/22/2007,8/1/2007,4,2.19079995155334,2.25600004196167,2.18969988822937,13111,
5/22/2007,9/1/2007,4,2.13280010223389,2.17199993133545,2.13170003890991,8165,
5/22/2007,10/1/2007,4,1.9728000164032,2.00760006904602,1.97300004959106,2568,
5/22/2007,11/1/2007,4,1.8992999792099,1.92999994754791,1.91499996185303,1511,
5/22/2007,12/1/2007,4,1.86679995059967,1.89830005168915,1.8668999671936,1184,
5/22/2007,1/1/2008,4,1.8717999458313,1.8889000415802,1.88540005683899,373,
5/22/2007,2/1/2008,4,1.88979995250702,1.90799999237061,1.90799999237061,214,
5/22/2007,3/1/2008,4,1.91530001163483,0,0,17,
5/22/2007,4/1/2008,4,2.04329991340637,0,0,297,
5/22/2007,5/1/2008,4,2.05529999732971,0,0,26,
5/22/2007,6/1/2008,4,2.05679988861084,2.09999990463257,2.09999990463257,45,
5/22/2007,7/1/2008,4,2.04879999160767,2.09050011634827,2.09050011634827,45,
5/22/2007,8/1/2008,4,2.03379988670349,0,0,0,
5/22/2007,9/1/2008,4,2.00530004501343,0,0,0,
5/22/2007,10/1/2008,4,1.88779997825623,0,0,0,
5/22/2007,11/1/2008,4,1.84529995918274,0,0,5,
5/22/2007,12/1/2008,4,1.81579995155334,0,0,0,
5/22/2007,1/1/2009,4,1.82179999351501,0,0,0,
5/22/2007,2/1/2009,4,1.83729994297028,0,0,0,
5/22/2007,3/1/2009,4,1.85679996013641,0,0,0,
5/22/2007,4/1/2009,4,1.96679997444153,0,0,0,
5/22/2007,5/1/2009,4,1.98529994487762,0,0,0,
5/22/2007,6/1/2009,4,1.99730002880096,0,0,0,
5/22/2007,7/1/2009,4,2.00530004501343,0,0,0,
5/22/2007,8/1/2009,4,2.00530004501343,0,0,0,
5/22/2007,9/1/2009,4,1.98129999637604,0,0,0,
5/22/2007,10/1/2009,4,1.86629998683929,0,0,0,
5/22/2007,11/1/2009,4,1.8313000202179,0,0,0,
5/22/2007,12/1/2009,4,1.80879998207092,0,0,0,
5/22/2007,1/1/2010,4,1.81630003452301,0,0,0,
5/22/2007,2/1/2010,4,1.83630001544952,0,0,0,
5/22/2007,3/1/2010,4,1.8561999797821,0,0,0,
5/22/2007,4/1/2010,4,1.95420002937317,0,0,0,
5/22/2007,5/1/2010,4,1.97269999980927,0,0,0,
5/23/2007,7/1/2007,1,65.7699966430664,,,,
5/23/2007,8/1/2007,1,67.0199966430664,,,,
5/23/2007,9/1/2007,1,67.9499969482422,,,,
5/23/2007,10/1/2007,1,68.620002746582,,,,
5/23/2007,11/1/2007,1,69.129997253418,,,,
5/23/2007,12/1/2007,1,69.5599975585938,,,,
5/23/2007,1/1/2008,1,69.9300003051758,,,,
5/23/2007,2/1/2008,1,70.25,,,,
5/23/2007,3/1/2008,1,70.5199966430664,,,,
5/23/2007,4/1/2008,1,70.7300033569336,,,,
5/23/2007,5/1/2008,1,70.9100036621094,,,,
5/23/2007,6/1/2008,1,71.0699996948242,,,,
5/23/2007,7/1/2008,1,71.1800003051758,,,,
5/23/2007,8/1/2008,1,71.25,,,,
5/23/2007,9/1/2008,1,71.3000030517578,,,,
5/23/2007,10/1/2008,1,71.3199996948242,,,,
5/23/2007,11/1/2008,1,71.3300018310547,,,,
5/23/2007,12/1/2008,1,71.3399963378906,,,,
5/23/2007,1/1/2009,1,71.3199996948242,,,,
5/23/2007,2/1/2009,1,71.2799987792969,,,,
5/23/2007,3/1/2009,1,71.2200012207031,,,,
5/23/2007,4/1/2009,1,71.1600036621094,,,,
5/23/2007,5/1/2009,1,71.0800018310547,,,,
5/23/2007,6/1/2009,1,70.9899978637695,,,,
5/23/2007,7/1/2009,1,70.8899993896484,,,,
5/23/2007,8/1/2009,1,70.7900009155273,,,,
5/23/2007,9/1/2009,1,70.6800003051758,,,,
5/23/2007,10/1/2009,1,70.5699996948242,,,,
5/23/2007,11/1/2009,1,70.4599990844727,,,,
5/23/2007,12/1/2009,1,70.3600006103516,,,,
5/23/2007,1/1/2010,1,70.2699966430664,,,,
5/23/2007,2/1/2010,1,70.1800003051758,,,,
5/23/2007,3/1/2010,1,70.0899963378906,,,,
5/23/2007,4/1/2010,1,70,,,,
5/23/2007,5/1/2010,1,69.9100036621094,,,,
5/23/2007,6/1/2010,1,69.8199996948242,,,,
5/23/2007,7/1/2010,1,69.7300033569336,,,,
5/23/2007,8/1/2010,1,69.6399993896484,,,,
5/23/2007,9/1/2010,1,69.5500030517578,,,,
5/23/2007,10/1/2010,1,69.4700012207031,,,,
5/23/2007,11/1/2010,1,69.3899993896484,,,,
5/23/2007,12/1/2010,1,69.3099975585938,,,,
5/23/2007,1/1/2011,1,69.2399978637695,,,,
5/23/2007,2/1/2011,1,69.1699981689453,,,,
5/23/2007,3/1/2011,1,69.0999984741211,,,,
5/23/2007,4/1/2011,1,69.0400009155273,,,,
5/23/2007,5/1/2011,1,68.9800033569336,,,,
5/23/2007,6/1/2011,1,68.9199981689453,,,,
5/23/2007,7/1/2011,1,68.8600006103516,,,,
5/23/2007,8/1/2011,1,68.8099975585938,,,,
5/23/2007,9/1/2011,1,68.7600021362305,,,,
5/23/2007,10/1/2011,1,68.7099990844727,,,,
5/23/2007,11/1/2011,1,68.6600036621094,,,,
5/23/2007,12/1/2011,1,68.6100006103516,,,,
5/23/2007,1/1/2012,1,68.5699996948242,,,,
5/23/2007,2/1/2012,1,68.5299987792969,,,,
5/23/2007,3/1/2012,1,68.5,,,,
5/23/2007,4/1/2012,1,68.4700012207031,,,,
5/23/2007,5/1/2012,1,68.4499969482422,,,,
5/23/2007,6/1/2012,1,68.4300003051758,,,,
5/23/2007,7/1/2012,1,68.4100036621094,,,,
5/23/2007,8/1/2012,1,68.3899993896484,,,,
5/23/2007,9/1/2012,1,68.370002746582,,,,
5/23/2007,10/1/2012,1,68.3499984741211,,,,
5/23/2007,11/1/2012,1,68.3300018310547,,,,
5/23/2007,12/1/2012,1,68.3099975585938,,,,
5/23/2007,6/1/2013,1,68.2300033569336,,,,
5/23/2007,12/1/2013,1,68.1600036621094,,,,
5/23/2007,6/1/2014,1,68.1100006103516,,,,
5/23/2007,12/1/2014,1,68.0599975585938,,,,
5/23/2007,6/1/2015,1,68.0699996948242,,,,
5/23/2007,12/1/2015,1,68.0800018310547,,,,
5/23/2007,6/1/2007,3,1.93229997158051,,,,
5/23/2007,7/1/2007,3,1.93509995937347,,,,
5/23/2007,8/1/2007,3,1.94860005378723,,,,
5/23/2007,9/1/2007,3,1.97459995746613,,,,
5/23/2007,10/1/2007,3,2.0006000995636,,,,
5/23/2007,11/1/2007,3,2.02859997749329,,,,
5/23/2007,12/1/2007,3,2.05710005760193,,,,
5/23/2007,1/1/2008,3,2.07660007476807,,,,
5/23/2007,2/1/2008,3,2.08559989929199,,,,
5/23/2007,3/1/2008,3,2.0706000328064,,,,
5/23/2007,4/1/2008,3,2.02810001373291,,,,
5/23/2007,5/1/2008,3,1.98459994792938,,,,
5/23/2007,6/1/2008,3,1.96410000324249,,,,
5/23/2007,7/1/2008,3,1.97360002994537,,,,
5/23/2007,8/1/2008,3,1.99109995365143,,,,
5/23/2007,9/1/2008,3,2.01309990882874,,,,
5/23/2007,10/1/2008,3,2.03660011291504,,,,
5/23/2007,11/1/2008,3,2.06110000610352,,,,
5/23/2007,12/1/2008,3,2.08360004425049,,,,
5/23/2007,1/1/2009,3,2.09660005569458,,,,
5/23/2007,2/1/2009,3,2.09559988975525,,,,
5/23/2007,3/1/2009,3,2.07310009002686,,,,
5/23/2007,4/1/2009,3,2.02209997177124,,,,
5/23/2007,5/1/2009,3,1.97210001945496,,,,
5/23/2007,6/1/2009,3,1.95009994506836,,,,
5/23/2007,7/1/2009,3,1.95759999752045,,,,
5/23/2007,8/1/2009,3,1.97259998321533,,,,
5/23/2007,9/1/2009,3,1.99160003662109,,,,
5/23/2007,10/1/2009,3,2.01160001754761,,,,
5/23/2007,11/1/2009,3,2.03460001945496,,,,
5/23/2007,12/1/2009,3,2.05460000038147,,,,
5/23/2007,1/1/2010,3,2.06760001182556,,,,
5/23/2007,2/1/2010,3,2.06660008430481,,,,
5/23/2007,3/1/2010,3,2.04259991645813,,,,
5/23/2007,4/1/2010,3,1.99109995365143,,,,
5/23/2007,5/1/2010,3,1.94309997558594,,,,
5/23/2007,6/1/2007,4,2.31040000915527,2.32719993591309,2.26300001144409,38982,
5/23/2007,7/1/2007,4,2.22740006446838,2.24860000610352,2.19000005722046,50709,
5/23/2007,8/1/2007,4,2.18090009689331,2.19989991188049,2.15129995346069,15114,
5/23/2007,9/1/2007,4,2.12689995765686,2.14199995994568,2.10050010681152,7866,
5/23/2007,10/1/2007,4,1.97239995002747,1.98000001907349,1.9456000328064,3966,
5/23/2007,11/1/2007,4,1.90289998054504,1.90489995479584,1.88499999046326,1171,
5/23/2007,12/1/2007,4,1.87489998340607,1.8688999414444,1.85080003738403,1435,
5/23/2007,1/1/2008,4,1.88289999961853,1.87000000476837,1.87000000476837,734,
5/23/2007,2/1/2008,4,1.90289998054504,1.88549995422363,1.8779000043869,136,
5/23/2007,3/1/2008,4,1.9293999671936,0,0,171,
5/23/2007,4/1/2008,4,2.06139993667603,0,0,172,
5/23/2007,5/1/2008,4,2.07389998435974,0,0,88,
5/23/2007,6/1/2008,4,2.07590007781982,0,0,2,
5/23/2007,7/1/2008,4,2.06789994239807,0,0,2,
5/23/2007,8/1/2008,4,2.05290007591248,0,0,2,
5/23/2007,9/1/2008,4,2.02439999580383,0,0,2,
5/23/2007,10/1/2008,4,1.90690004825592,0,0,2,
5/23/2007,11/1/2008,4,1.86440002918243,0,0,2,
5/23/2007,12/1/2008,4,1.83490002155304,0,0,0,
5/23/2007,1/1/2009,4,1.84089994430542,0,0,5,
5/23/2007,2/1/2009,4,1.85640001296997,0,0,0,
5/23/2007,3/1/2009,4,1.87590003013611,0,0,0,
5/23/2007,4/1/2009,4,1.98590004444122,0,0,5,
5/23/2007,5/1/2009,4,2.00440001487732,0,0,0,
5/23/2007,6/1/2009,4,2.01640009880066,0,0,0,
5/23/2007,7/1/2009,4,2.02439999580383,0,0,0,
5/23/2007,8/1/2009,4,2.02439999580383,0,0,0,
5/23/2007,9/1/2009,4,2.00040006637573,0,0,0,
5/23/2007,10/1/2009,4,1.88540005683899,0,0,0,
5/23/2007,11/1/2009,4,1.8503999710083,0,0,0,
5/23/2007,12/1/2009,4,1.82790005207062,0,0,0,
5/23/2007,1/1/2010,4,1.83539998531342,0,0,0,
5/23/2007,2/1/2010,4,1.85539996623993,0,0,0,
5/23/2007,3/1/2010,4,1.8753000497818,0,0,0,
5/23/2007,4/1/2010,4,1.97329998016357,0,0,0,
5/23/2007,5/1/2010,4,1.99179995059967,0,0,0,
5/24/2007,7/1/2007,1,64.1800003051758,,,,
5/24/2007,8/1/2007,1,65.629997253418,,,,
5/24/2007,9/1/2007,1,66.7399978637695,,,,
5/24/2007,10/1/2007,1,67.5500030517578,,,,
5/24/2007,11/1/2007,1,68.1800003051758,,,,
5/24/2007,12/1/2007,1,68.6600036621094,,,,
5/24/2007,1/1/2008,1,69.0899963378906,,,,
5/24/2007,2/1/2008,1,69.4700012207031,,,,
5/24/2007,3/1/2008,1,69.7900009155273,,,,
5/24/2007,4/1/2008,1,70.0400009155274,,,,
5/24/2007,5/1/2008,1,70.2600021362305,,,,
5/24/2007,6/1/2008,1,70.4599990844727,,,,
5/24/2007,7/1/2008,1,70.6100006103516,,,,
5/24/2007,8/1/2008,1,70.7200012207031,,,,
5/24/2007,9/1/2008,1,70.8000030517578,,,,
5/24/2007,10/1/2008,1,70.8499984741211,,,,
5/24/2007,11/1/2008,1,70.8899993896484,,,,
5/24/2007,12/1/2008,1,70.9300003051758,,,,
5/24/2007,1/1/2009,1,70.9300003051758,,,,
5/24/2007,2/1/2009,1,70.9100036621094,,,,
5/24/2007,3/1/2009,1,70.870002746582,,,,
5/24/2007,4/1/2009,1,70.8300018310547,,,,
5/24/2007,5/1/2009,1,70.7699966430664,,,,
5/24/2007,6/1/2009,1,70.6999969482422,,,,
5/24/2007,7/1/2009,1,70.620002746582,,,,
5/24/2007,8/1/2009,1,70.5400009155273,,,,
5/24/2007,9/1/2009,1,70.4499969482422,,,,
5/24/2007,10/1/2009,1,70.3600006103516,,,,
5/24/2007,11/1/2009,1,70.2699966430664,,,,
5/24/2007,12/1/2009,1,70.1800003051758,,,,
5/24/2007,1/1/2010,1,70.0999984741211,,,,
5/24/2007,2/1/2010,1,70.0299987792969,,,,
5/24/2007,3/1/2010,1,69.9599990844727,,,,
5/24/2007,4/1/2010,1,69.8899993896484,,,,
5/24/2007,5/1/2010,1,69.8199996948242,,,,
5/24/2007,6/1/2010,1,69.75,,,,
5/24/2007,7/1/2010,1,69.6800003051758,,,,
5/24/2007,8/1/2010,1,69.6100006103516,,,,
5/24/2007,9/1/2010,1,69.5400009155273,,,,
5/24/2007,10/1/2010,1,69.4700012207031,,,,
5/24/2007,11/1/2010,1,69.4000015258789,,,,
5/24/2007,12/1/2010,1,69.3300018310547,,,,
5/24/2007,1/1/2011,1,69.2699966430664,,,,
5/24/2007,2/1/2011,1,69.2099990844727,,,,
5/24/2007,3/1/2011,1,69.1500015258789,,,,
5/24/2007,4/1/2011,1,69.0999984741211,,,,
5/24/2007,5/1/2011,1,69.0500030517578,,,,
5/24/2007,6/1/2011,1,69,,,,
5/24/2007,7/1/2011,1,68.9499969482422,,,,
5/24/2007,8/1/2011,1,68.9000015258789,,,,
5/24/2007,9/1/2011,1,68.8499984741211,,,,
5/24/2007,10/1/2011,1,68.8099975585938,,,,
5/24/2007,11/1/2011,1,68.7699966430664,,,,
5/24/2007,12/1/2011,1,68.7300033569336,,,,
5/24/2007,1/1/2012,1,68.6999969482422,,,,
5/24/2007,2/1/2012,1,68.6699981689453,,,,
5/24/2007,3/1/2012,1,68.6500015258789,,,,
5/24/2007,4/1/2012,1,68.629997253418,,,,
5/24/2007,5/1/2012,1,68.6100006103516,,,,
5/24/2007,6/1/2012,1,68.5899963378906,,,,
5/24/2007,7/1/2012,1,68.5699996948242,,,,
5/24/2007,8/1/2012,1,68.5500030517578,,,,
5/24/2007,9/1/2012,1,68.5299987792969,,,,
5/24/2007,10/1/2012,1,68.5100021362305,,,,
5/24/2007,11/1/2012,1,68.4899978637695,,,,
5/24/2007,12/1/2012,1,68.4800033569336,,,,
5/24/2007,6/1/2013,1,68.4000015258789,,,,
5/24/2007,12/1/2013,1,68.3300018310547,,,,
5/24/2007,6/1/2014,1,68.2799987792969,,,,
5/24/2007,12/1/2014,1,68.2300033569336,,,,
5/24/2007,6/1/2015,1,68.2399978637695,,,,
5/24/2007,12/1/2015,1,68.25,,,,
5/24/2007,6/1/2007,3,1.92910003662109,,,,
5/24/2007,7/1/2007,3,1.92999994754791,,,,
5/24/2007,8/1/2007,3,1.94350004196167,,,,
5/24/2007,9/1/2007,3,1.96949994564056,,,,
5/24/2007,10/1/2007,3,1.99549996852875,,,,
5/24/2007,11/1/2007,3,2.0239999294281,,,,
5/24/2007,12/1/2007,3,2.05250000953674,,,,
5/24/2007,1/1/2008,3,2.0715000629425,,,,
5/24/2007,2/1/2008,3,2.07949995994568,,,,
5/24/2007,3/1/2008,3,2.06500005722046,,,,
5/24/2007,4/1/2008,3,2.02300000190735,,,,
5/24/2007,5/1/2008,3,1.97950005531311,,,,
5/24/2007,6/1/2008,3,1.95899999141693,,,,
5/24/2007,7/1/2008,3,1.96850001811981,,,,
5/24/2007,8/1/2008,3,1.98599994182587,,,,
5/24/2007,9/1/2008,3,2.00799989700317,,,,
5/24/2007,10/1/2008,3,2.03150010108948,,,,
5/24/2007,11/1/2008,3,2.05599999427795,,,,
5/24/2007,12/1/2008,3,2.07850003242493,,,,
5/24/2007,1/1/2009,3,2.09150004386902,,,,
5/24/2007,2/1/2009,3,2.09050011634827,,,,
5/24/2007,3/1/2009,3,2.06800007820129,,,,
5/24/2007,4/1/2009,3,2.01699995994568,,,,
5/24/2007,5/1/2009,3,1.96700000762939,,,,
5/24/2007,6/1/2009,3,1.94500005245209,,,,
5/24/2007,7/1/2009,3,1.95249998569489,,,,
5/24/2007,8/1/2009,3,1.96749997138977,,,,
5/24/2007,9/1/2009,3,1.98650002479553,,,,
5/24/2007,10/1/2009,3,2.00650000572205,,,,
5/24/2007,11/1/2009,3,2.02950000762939,,,,
5/24/2007,12/1/2009,3,2.04949998855591,,,,
5/24/2007,1/1/2010,3,2.0625,,,,
5/24/2007,2/1/2010,3,2.06150007247925,,,,
5/24/2007,3/1/2010,3,2.03749990463257,,,,
5/24/2007,4/1/2010,3,1.98599994182587,,,,
5/24/2007,5/1/2010,3,1.93799996376038,,,,
5/24/2007,6/1/2007,4,2.35689997673035,2.36800003051758,2.29800009727478,28705,
5/24/2007,7/1/2007,4,2.26690006256104,2.2836000919342,2.22199988365173,43168,
5/24/2007,8/1/2007,4,2.21140003204346,2.23169994354248,2.18910002708435,14138,
5/24/2007,9/1/2007,4,2.1479001045227,2.17230010032654,2.13840007781982,6634,
5/24/2007,10/1/2007,4,1.98689997196198,2.01239991188049,1.98099994659424,2681,
5/24/2007,11/1/2007,4,1.91589999198914,1.94190001487732,1.91499996185303,1443,
5/24/2007,12/1/2007,4,1.88689994812012,1.91380000114441,1.87950003147125,2023,
5/24/2007,1/1/2008,4,1.89390003681183,1.90149998664856,1.90040004253387,301,
5/24/2007,2/1/2008,4,1.91390001773834,0,0,105,
5/24/2007,3/1/2008,4,1.9404000043869,0,0,196,
5/24/2007,4/1/2008,4,2.07290005683899,2.08500003814697,2.08500003814697,126,
5/24/2007,5/1/2008,4,2.0854001045227,0,0,0,
5/24/2007,6/1/2008,4,2.08739995956421,2.09400010108948,2.09400010108948,27,
5/24/2007,7/1/2008,4,2.07940006256104,0,0,0,
5/24/2007,8/1/2008,4,2.06439995765686,0,0,0,
5/24/2007,9/1/2008,4,2.0359001159668,0,0,0,
5/24/2007,10/1/2008,4,1.91840004920959,0,0,0,
5/24/2007,11/1/2008,4,1.87590003013611,0,0,0,
5/24/2007,12/1/2008,4,1.84640002250671,1.85500001907349,1.85500001907349,50,
5/24/2007,1/1/2009,4,1.85239994525909,0,0,0,
5/24/2007,2/1/2009,4,1.86790001392365,0,0,0,
5/24/2007,3/1/2009,4,1.88740003108978,0,0,0,
5/24/2007,4/1/2009,4,1.9974000453949,0,0,0,
5/24/2007,5/1/2009,4,2.0158998966217,0,0,0,
5/24/2007,6/1/2009,4,2.02789998054504,0,0,0,
5/24/2007,7/1/2009,4,2.0359001159668,0,0,0,
5/24/2007,8/1/2009,4,2.0359001159668,0,0,0,
5/24/2007,9/1/2009,4,2.01189994812012,0,0,0,
5/24/2007,10/1/2009,4,1.89690005779266,0,0,0,
5/24/2007,11/1/2009,4,1.86189997196198,0,0,0,
5/24/2007,12/1/2009,4,1.83940005302429,0,0,0,
5/24/2007,1/1/2010,4,1.84689998626709,0,0,0,
5/24/2007,2/1/2010,4,1.8668999671936,0,0,0,
5/24/2007,3/1/2010,4,1.88680005073547,0,0,0,
5/24/2007,4/1/2010,4,1.98479998111725,0,0,0,
5/24/2007,5/1/2010,4,2.00329995155334,0,0,0,
5/25/2007,8/1/2007,1,66.5199966430664,,,,
5/25/2007,9/1/2007,1,67.5299987792969,,,,
5/25/2007,10/1/2007,1,68.2600021362305,,,,
5/25/2007,11/1/2007,1,68.8199996948242,,,,
5/25/2007,12/1/2007,1,69.2600021362305,,,,
5/25/2007,1/1/2008,1,69.6699981689453,,,,
5/25/2007,2/1/2008,1,70.0299987792969,,,,
5/25/2007,3/1/2008,1,70.3300018310547,,,,
5/25/2007,4/1/2008,1,70.5599975585938,,,,
5/25/2007,5/1/2008,1,70.7600021362305,,,,
5/25/2007,6/1/2008,1,70.9499969482422,,,,
5/25/2007,7/1/2008,1,71.0899963378906,,,,
5/25/2007,8/1/2008,1,71.1900024414063,,,,
5/25/2007,9/1/2008,1,71.2600021362305,,,,
5/25/2007,10/1/2008,1,71.3000030517578,,,,
5/25/2007,11/1/2008,1,71.3399963378906,,,,
5/25/2007,12/1/2008,1,71.370002746582,,,,
5/25/2007,1/1/2009,1,71.370002746582,,,,
5/25/2007,2/1/2009,1,71.3499984741211,,,,
5/25/2007,3/1/2009,1,71.3099975585938,,,,
5/25/2007,4/1/2009,1,71.2699966430664,,,,
5/25/2007,5/1/2009,1,71.2099990844727,,,,
5/25/2007,6/1/2009,1,71.1399993896484,,,,
5/25/2007,7/1/2009,1,71.0599975585938,,,,
5/25/2007,8/1/2009,1,70.9800033569336,,,,
5/25/2007,9/1/2009,1,70.8899993896484,,,,
5/25/2007,10/1/2009,1,70.8000030517578,,,,
5/25/2007,11/1/2009,1,70.7099990844727,,,,
5/25/2007,12/1/2009,1,70.620002746582,,,,
5/25/2007,1/1/2010,1,70.5299987792969,,,,
5/25/2007,2/1/2010,1,70.4499969482422,,,,
5/25/2007,3/1/2010,1,70.370002746582,,,,
5/25/2007,4/1/2010,1,70.2900009155273,,,,
5/25/2007,5/1/2010,1,70.2099990844727,,,,
5/25/2007,6/1/2010,1,70.1399993896484,,,,
5/25/2007,7/1/2010,1,70.0699996948242,,,,
5/25/2007,8/1/2010,1,70,,,,
5/25/2007,9/1/2010,1,69.9300003051758,,,,
5/25/2007,10/1/2010,1,69.8600006103516,,,,
5/25/2007,11/1/2010,1,69.7900009155273,,,,
5/25/2007,12/1/2010,1,69.7200012207031,,,,
5/25/2007,1/1/2011,1,69.6600036621094,,,,
5/25/2007,2/1/2011,1,69.5999984741211,,,,
5/25/2007,3/1/2011,1,69.5400009155273,,,,
5/25/2007,4/1/2011,1,69.4899978637695,,,,
5/25/2007,5/1/2011,1,69.4400024414063,,,,
5/25/2007,6/1/2011,1,69.3899993896484,,,,
5/25/2007,7/1/2011,1,69.3399963378906,,,,
5/25/2007,8/1/2011,1,69.2900009155273,,,,
5/25/2007,9/1/2011,1,69.2399978637695,,,,
5/25/2007,10/1/2011,1,69.1999969482422,,,,
5/25/2007,11/1/2011,1,69.1600036621094,,,,
5/25/2007,12/1/2011,1,69.120002746582,,,,
5/25/2007,1/1/2012,1,69.0899963378906,,,,
5/25/2007,2/1/2012,1,69.0599975585937,,,,
5/25/2007,3/1/2012,1,69.0400009155273,,,,
5/25/2007,4/1/2012,1,69.0199966430664,,,,
5/25/2007,5/1/2012,1,69,,,,
5/25/2007,6/1/2012,1,68.9800033569336,,,,
5/25/2007,7/1/2012,1,68.9599990844727,,,,
5/25/2007,8/1/2012,1,68.9400024414063,,,,
5/25/2007,9/1/2012,1,68.9199981689453,,,,
5/25/2007,10/1/2012,1,68.9000015258789,,,,
5/25/2007,11/1/2012,1,68.879997253418,,,,
5/25/2007,12/1/2012,1,68.870002746582,,,,
5/25/2007,6/1/2013,1,68.8000030517578,,,,
5/25/2007,12/1/2013,1,68.7300033569336,,,,
5/25/2007,6/1/2014,1,68.6800003051758,,,,
5/25/2007,12/1/2014,1,68.629997253418,,,,
5/25/2007,6/1/2015,1,68.6399993896484,,,,
5/25/2007,12/1/2015,1,68.6500015258789,,,,
5/25/2007,7/1/2007,1,65.1999969482422,65.3000030517578,64.2099990844727,144492,
5/25/2007,6/1/2007,3,1.93910002708435,,,,
5/25/2007,7/1/2007,3,1.94210004806519,,,,
5/25/2007,8/1/2007,3,1.95710003376007,,,,
5/25/2007,9/1/2007,3,1.98409998416901,,,,
5/25/2007,10/1/2007,3,2.01060009002686,,,,
5/25/2007,11/1/2007,3,2.03959989547729,,,,
5/25/2007,12/1/2007,3,2.06809997558594,,,,
5/25/2007,1/1/2008,3,2.0871000289917,,,,
5/25/2007,2/1/2008,3,2.09509992599487,,,,
5/25/2007,3/1/2008,3,2.08060002326965,,,,
5/25/2007,4/1/2008,3,2.03859996795654,,,,
5/25/2007,5/1/2008,3,1.99559998512268,,,,
5/25/2007,6/1/2008,3,1.97510004043579,,,,
5/25/2007,7/1/2008,3,1.98459994792938,,,,
5/25/2007,8/1/2008,3,2.00209999084473,,,,
5/25/2007,9/1/2008,3,2.02410006523132,,,,
5/25/2007,10/1/2008,3,2.04760003089905,,,,
5/25/2007,11/1/2008,3,2.07209992408752,,,,
5/25/2007,12/1/2008,3,2.0945999622345,,,,
5/25/2007,1/1/2009,3,2.10759997367859,,,,
5/25/2007,2/1/2009,3,2.10660004615784,,,,
5/25/2007,3/1/2009,3,2.08410000801086,,,,
5/25/2007,4/1/2009,3,2.03309988975525,,,,
5/25/2007,5/1/2009,3,1.98310005664825,,,,
5/25/2007,6/1/2009,3,1.96109998226166,,,,
5/25/2007,7/1/2009,3,1.96860003471375,,,,
5/25/2007,8/1/2009,3,1.98360002040863,,,,
5/25/2007,9/1/2009,3,2.0025999546051,,,,
5/25/2007,10/1/2009,3,2.02259993553162,,,,
5/25/2007,11/1/2009,3,2.04559993743896,,,,
5/25/2007,12/1/2009,3,2.06559991836548,,,,
5/25/2007,1/1/2010,3,2.07859992980957,,,,
5/25/2007,2/1/2010,3,2.07760000228882,,,,
5/25/2007,3/1/2010,3,2.05360007286072,,,,
5/25/2007,4/1/2010,3,2.00209999084473,,,,
5/25/2007,5/1/2010,3,1.95410001277924,,,,
5/25/2007,6/1/2007,4,2.40370011329651,2.40599989891052,2.35899996757507,25724,
5/25/2007,7/1/2007,4,2.31049990653992,2.31500005722046,2.26999998092651,30702,
5/25/2007,8/1/2007,4,2.25200009346008,2.25180006027222,2.22099995613098,9627,
5/25/2007,9/1/2007,4,2.18350005149841,2.18499994277954,2.15689992904663,3790,
5/25/2007,10/1/2007,4,2.01749992370605,2.01850008964539,1.99580001831055,1344,
5/25/2007,11/1/2007,4,1.94550001621246,1.9400999546051,1.92729997634888,1212,
5/25/2007,12/1/2007,4,1.91600000858307,1.92499995231628,1.89230000972748,1515,
5/25/2007,1/1/2008,4,1.92299997806549,1.91349995136261,1.91250002384186,309,
5/25/2007,2/1/2008,4,1.942999958992,1.93099999427795,1.93099999427795,86,
5/25/2007,3/1/2008,4,1.96949994564056,0,0,233,
5/25/2007,4/1/2008,4,2.10199999809265,0,0,120,
5/25/2007,5/1/2008,4,2.11450004577637,0,0,62,
5/25/2007,6/1/2008,4,2.11649990081787,2.09999990463257,2.09500002861023,385,
5/25/2007,7/1/2008,4,2.1085000038147,0,0,0,
5/25/2007,8/1/2008,4,2.09349989891052,0,0,0,
5/25/2007,9/1/2008,4,2.06500005722046,0,0,150,
5/25/2007,10/1/2008,4,1.94500005245209,0,0,85,
5/25/2007,11/1/2008,4,1.89999997615814,0,0,35,
5/25/2007,12/1/2008,4,1.87049996852875,0,0,0,
5/25/2007,1/1/2009,4,1.87650001049042,0,0,0,
5/25/2007,2/1/2009,4,1.89199995994568,0,0,0,
5/25/2007,3/1/2009,4,1.91149997711182,0,0,0,
5/25/2007,4/1/2009,4,2.02150011062622,0,0,0,
5/25/2007,5/1/2009,4,2.03999996185303,0,0,0,
5/25/2007,6/1/2009,4,2.05200004577637,0,0,0,
5/25/2007,7/1/2009,4,2.05999994277954,0,0,0,
5/25/2007,8/1/2009,4,2.05999994277954,0,0,0,
5/25/2007,9/1/2009,4,2.03600001335144,0,0,50,
5/25/2007,10/1/2009,4,1.9210000038147,0,0,0,
5/25/2007,11/1/2009,4,1.8860000371933,0,0,0,
5/25/2007,12/1/2009,4,1.86349999904633,0,0,0,
5/25/2007,1/1/2010,4,1.87100005149841,0,0,0,
5/25/2007,2/1/2010,4,1.89100003242493,0,0,0,
5/25/2007,3/1/2010,4,1.91089999675751,0,0,0,
5/25/2007,4/1/2010,4,2.00889992713928,0,0,0,
5/25/2007,5/1/2010,4,2.02740001678467,0,0,0,
5/29/2007,7/1/2007,1,63.1500015258789,,,,
5/29/2007,8/1/2007,1,64.379997253418,,,,
5/29/2007,9/1/2007,1,65.3600006103516,,,,
5/29/2007,10/1/2007,1,66.129997253418,,,,
5/29/2007,11/1/2007,1,66.7399978637695,,,,
5/29/2007,12/1/2007,1,67.25,,,,
5/29/2007,1/1/2008,1,67.6999969482422,,,,
5/29/2007,2/1/2008,1,68.0999984741211,,,,
5/29/2007,3/1/2008,1,68.4400024414063,,,,
5/29/2007,4/1/2008,1,68.6999969482422,,,,
5/29/2007,5/1/2008,1,68.9300003051758,,,,
5/29/2007,6/1/2008,1,69.1500015258789,,,,
5/29/2007,7/1/2008,1,69.3199996948242,,,,
5/29/2007,8/1/2008,1,69.4499969482422,,,,
5/29/2007,9/1/2008,1,69.5500030517578,,,,
5/29/2007,10/1/2008,1,69.620002746582,,,,
5/29/2007,11/1/2008,1,69.6900024414063,,,,
5/29/2007,12/1/2008,1,69.75,,,,
5/29/2007,1/1/2009,1,69.7799987792969,,,,
5/29/2007,2/1/2009,1,69.7900009155273,,,,
5/29/2007,3/1/2009,1,69.7799987792969,,,,
5/29/2007,4/1/2009,1,69.7600021362305,,,,
5/29/2007,5/1/2009,1,69.7200012207031,,,,
5/29/2007,6/1/2009,1,69.6699981689453,,,,
5/29/2007,7/1/2009,1,69.6100006103516,,,,
5/29/2007,8/1/2009,1,69.5500030517578,,,,
5/29/2007,9/1/2009,1,69.4800033569336,,,,
5/29/2007,10/1/2009,1,69.4100036621094,,,,
5/29/2007,11/1/2009,1,69.3399963378906,,,,
5/29/2007,12/1/2009,1,69.2699966430664,,,,
5/29/2007,1/1/2010,1,69.1999969482422,,,,
5/29/2007,2/1/2010,1,69.1399993896484,,,,
5/29/2007,3/1/2010,1,69.0800018310547,,,,
5/29/2007,4/1/2010,1,69.0199966430664,,,,
5/29/2007,5/1/2010,1,68.9599990844727,,,,
5/29/2007,6/1/2010,1,68.9100036621094,,,,
5/29/2007,7/1/2010,1,68.8600006103516,,,,
5/29/2007,8/1/2010,1,68.8099975585938,,,,
5/29/2007,9/1/2010,1,68.75,,,,
5/29/2007,10/1/2010,1,68.6900024414063,,,,
5/29/2007,11/1/2010,1,68.629997253418,,,,
5/29/2007,12/1/2010,1,68.5699996948242,,,,
5/29/2007,1/1/2011,1,68.5199966430664,,,,
5/29/2007,2/1/2011,1,68.4700012207031,,,,
5/29/2007,3/1/2011,1,68.4300003051758,,,,
5/29/2007,4/1/2011,1,68.3899993896484,,,,
5/29/2007,5/1/2011,1,68.3499984741211,,,,
5/29/2007,6/1/2011,1,68.3099975585938,,,,
5/29/2007,7/1/2011,1,68.2699966430664,,,,
5/29/2007,8/1/2011,1,68.2300033569336,,,,
5/29/2007,9/1/2011,1,68.1900024414063,,,,
5/29/2007,10/1/2011,1,68.1500015258789,,,,
5/29/2007,11/1/2011,1,68.1100006103516,,,,
5/29/2007,12/1/2011,1,68.0699996948242,,,,
5/29/2007,1/1/2012,1,68.0400009155273,,,,
5/29/2007,2/1/2012,1,68.0100021362305,,,,
5/29/2007,3/1/2012,1,67.9899978637695,,,,
5/29/2007,4/1/2012,1,67.9700012207031,,,,
5/29/2007,5/1/2012,1,67.9499969482422,,,,
5/29/2007,6/1/2012,1,67.9300003051758,,,,
5/29/2007,7/1/2012,1,67.9100036621094,,,,
5/29/2007,8/1/2012,1,67.8899993896484,,,,
5/29/2007,9/1/2012,1,67.870002746582,,,,
5/29/2007,10/1/2012,1,67.8499984741211,,,,
5/29/2007,11/1/2012,1,67.8300018310547,,,,
5/29/2007,12/1/2012,1,67.8199996948242,,,,
5/29/2007,6/1/2013,1,67.75,,,,
5/29/2007,12/1/2013,1,67.6800003051758,,,,
5/29/2007,6/1/2014,1,67.629997253418,,,,
5/29/2007,12/1/2014,1,67.5800018310547,,,,
5/29/2007,6/1/2015,1,67.5899963378906,,,,
5/29/2007,12/1/2015,1,67.5999984741211,,,,
5/29/2007,6/1/2007,3,1.86899995803833,,,,
5/29/2007,7/1/2007,3,1.87310004234314,,,,
5/29/2007,8/1/2007,3,1.89110004901886,,,,
5/29/2007,9/1/2007,3,1.92009997367859,,,,
5/29/2007,10/1/2007,3,1.94809997081757,,,,
5/29/2007,11/1/2007,3,1.97759997844696,,,,
5/29/2007,12/1/2007,3,2.00559997558594,,,,
5/29/2007,1/1/2008,3,2.0265998840332,,,,
5/29/2007,2/1/2008,3,2.03660011291504,,,,
5/29/2007,3/1/2008,3,2.02410006523132,,,,
5/29/2007,4/1/2008,3,1.98510003089905,,,,
5/29/2007,5/1/2008,3,1.94410002231598,,,,
5/29/2007,6/1/2008,3,1.92460000514984,,,,
5/29/2007,7/1/2008,3,1.9345999956131,,,,
5/29/2007,8/1/2008,3,1.95260000228882,,,,
5/29/2007,9/1/2008,3,1.97510004043579,,,,
5/29/2007,10/1/2008,3,1.99909996986389,,,,
5/29/2007,11/1/2008,3,2.02410006523132,,,,
5/29/2007,12/1/2008,3,2.04710006713867,,,,
5/29/2007,1/1/2009,3,2.06209993362427,,,,
5/29/2007,2/1/2009,3,2.06110000610352,,,,
5/29/2007,3/1/2009,3,2.03859996795654,,,,
5/29/2007,4/1/2009,3,1.98759996891022,,,,
5/29/2007,5/1/2009,3,1.93760001659393,,,,
5/29/2007,6/1/2009,3,1.91559994220734,,,,
5/29/2007,7/1/2009,3,1.92309999465942,,,,
5/29/2007,8/1/2009,3,1.93809998035431,,,,
5/29/2007,9/1/2009,3,1.95710003376007,,,,
5/29/2007,10/1/2009,3,1.97710001468658,,,,
5/29/2007,11/1/2009,3,2.00009989738464,,,,
5/29/2007,12/1/2009,3,2.02010011672974,,,,
5/29/2007,1/1/2010,3,2.03309988975525,,,,
5/29/2007,2/1/2010,3,2.0320999622345,,,,
5/29/2007,3/1/2010,3,2.0081000328064,,,,
5/29/2007,4/1/2010,3,1.95659995079041,,,,
5/29/2007,5/1/2010,3,1.90859997272491,,,,
5/29/2007,6/1/2007,4,2.29789996147156,2.42249989509583,2.28800010681152,41495,
5/29/2007,7/1/2007,4,2.19339990615845,2.31900000572205,2.19059991836548,55402,
5/29/2007,8/1/2007,4,2.14140009880066,2.25,2.13820004463196,14630,
5/29/2007,9/1/2007,4,2.08139991760254,2.17000007629395,2.08369994163513,6238,
5/29/2007,10/1/2007,4,1.92040002346039,1.99100005626678,1.92019999027252,2045,
5/29/2007,11/1/2007,4,1.85440003871918,1.92149996757507,1.87249994277954,1409,
5/29/2007,12/1/2007,4,1.82990002632141,1.90050005912781,1.83749997615814,1918,
5/29/2007,1/1/2008,4,1.83739995956421,1.89769995212555,1.84599995613098,837,
5/29/2007,2/1/2008,4,1.85739994049072,1.87000000476837,1.86500000953674,176,
5/29/2007,3/1/2008,4,1.88390004634857,1.92900002002716,1.90499997138977,221,
5/29/2007,4/1/2008,4,2.01789999008179,2.03999996185303,2.03999996185303,249,
5/29/2007,5/1/2008,4,2.0304000377655,0,0,213,
5/29/2007,6/1/2008,4,2.03290009498596,0,0,110,
5/29/2007,7/1/2008,4,2.02489995956421,0,0,15,
5/29/2007,8/1/2008,4,2.00990009307861,0,0,5,
5/29/2007,9/1/2008,4,1.98140001296997,0,0,15,
5/29/2007,10/1/2008,4,1.8614000082016,0,0,40,
5/29/2007,11/1/2008,4,1.81640005111694,0,0,25,
5/29/2007,12/1/2008,4,1.78690004348755,1.85000002384186,1.85000002384186,6,
5/29/2007,1/1/2009,4,1.79289996623993,0,0,0,
5/29/2007,2/1/2009,4,1.80840003490448,0,0,0,
5/29/2007,3/1/2009,4,1.82790005207062,0,0,0,
5/29/2007,4/1/2009,4,1.93789994716644,0,0,0,
5/29/2007,5/1/2009,4,1.95640003681183,0,0,0,
5/29/2007,6/1/2009,4,1.96440005302429,0,0,0,
5/29/2007,7/1/2009,4,1.96440005302429,0,0,0,
5/29/2007,8/1/2009,4,1.96440005302429,0,0,0,
5/29/2007,9/1/2009,4,1.9404000043869,0,0,0,
5/29/2007,10/1/2009,4,1.82539999485016,0,0,0,
5/29/2007,11/1/2009,4,1.79040002822876,0,0,0,
5/29/2007,12/1/2009,4,1.76789999008179,0,0,0,
5/29/2007,1/1/2010,4,1.77540004253387,0,0,0,
5/29/2007,2/1/2010,4,1.79540002346039,0,0,0,
5/29/2007,3/1/2010,4,1.81529998779297,0,0,0,
5/29/2007,4/1/2010,4,1.91330003738403,0,0,0,
5/29/2007,5/1/2010,4,1.93180000782013,0,0,0,
5/30/2007,7/1/2007,1,63.4900016784668,,,,
5/30/2007,8/1/2007,1,64.6500015258789,,,,
5/30/2007,9/1/2007,1,65.5599975585938,,,,
5/30/2007,10/1/2007,1,66.2799987792969,,,,
5/30/2007,11/1/2007,1,66.8600006103516,,,,
5/30/2007,12/1/2007,1,67.3600006103516,,,,
5/30/2007,1/1/2008,1,67.8000030517578,,,,
5/30/2007,2/1/2008,1,68.1999969482422,,,,
5/30/2007,3/1/2008,1,68.5299987792969,,,,
5/30/2007,4/1/2008,1,68.7900009155274,,,,
5/30/2007,5/1/2008,1,69.0199966430664,,,,
5/30/2007,6/1/2008,1,69.2399978637695,,,,
5/30/2007,7/1/2008,1,69.4100036621094,,,,
5/30/2007,8/1/2008,1,69.5400009155273,,,,
5/30/2007,9/1/2008,1,69.6399993896484,,,,
5/30/2007,10/1/2008,1,69.7099990844727,,,,
5/30/2007,11/1/2008,1,69.7799987792969,,,,
5/30/2007,12/1/2008,1,69.8399963378906,,,,
5/30/2007,1/1/2009,1,69.8899993896484,,,,
5/30/2007,2/1/2009,1,69.9199981689453,,,,
5/30/2007,3/1/2009,1,69.9300003051758,,,,
5/30/2007,4/1/2009,1,69.9300003051758,,,,
5/30/2007,5/1/2009,1,69.9000015258789,,,,
5/30/2007,6/1/2009,1,69.8600006103516,,,,
5/30/2007,7/1/2009,1,69.8000030517578,,,,
5/30/2007,8/1/2009,1,69.7399978637695,,,,
5/30/2007,9/1/2009,1,69.6699981689453,,,,
5/30/2007,10/1/2009,1,69.5999984741211,,,,
5/30/2007,11/1/2009,1,69.5299987792969,,,,
5/30/2007,12/1/2009,1,69.4599990844727,,,,
5/30/2007,1/1/2010,1,69.4100036621094,,,,
5/30/2007,2/1/2010,1,69.3600006103516,,,,
5/30/2007,3/1/2010,1,69.3099975585938,,,,
5/30/2007,4/1/2010,1,69.2600021362305,,,,
5/30/2007,5/1/2010,1,69.2099990844727,,,,
5/30/2007,6/1/2010,1,69.1600036621094,,,,
5/30/2007,7/1/2010,1,69.1100006103516,,,,
5/30/2007,8/1/2010,1,69.0599975585937,,,,
5/30/2007,9/1/2010,1,69.0100021362305,,,,
5/30/2007,10/1/2010,1,68.9599990844727,,,,
5/30/2007,11/1/2010,1,68.9100036621094,,,,
5/30/2007,12/1/2010,1,68.8600006103516,,,,
5/30/2007,1/1/2011,1,68.8099975585938,,,,
5/30/2007,2/1/2011,1,68.7699966430664,,,,
5/30/2007,3/1/2011,1,68.7300033569336,,,,
5/30/2007,4/1/2011,1,68.6999969482422,,,,
5/30/2007,5/1/2011,1,68.6699981689453,,,,
5/30/2007,6/1/2011,1,68.6399993896484,,,,
5/30/2007,7/1/2011,1,68.6100006103516,,,,
5/30/2007,8/1/2011,1,68.5800018310547,,,,
5/30/2007,9/1/2011,1,68.5500030517578,,,,
5/30/2007,10/1/2011,1,68.5199966430664,,,,
5/30/2007,11/1/2011,1,68.4899978637695,,,,
5/30/2007,12/1/2011,1,68.4599990844727,,,,
5/30/2007,1/1/2012,1,68.4300003051758,,,,
5/30/2007,2/1/2012,1,68.4000015258789,,,,
5/30/2007,3/1/2012,1,68.379997253418,,,,
5/30/2007,4/1/2012,1,68.3600006103516,,,,
5/30/2007,5/1/2012,1,68.3399963378906,,,,
5/30/2007,6/1/2012,1,68.3199996948242,,,,
5/30/2007,7/1/2012,1,68.3000030517578,,,,
5/30/2007,8/1/2012,1,68.2799987792969,,,,
5/30/2007,9/1/2012,1,68.2600021362305,,,,
5/30/2007,10/1/2012,1,68.2399978637695,,,,
5/30/2007,11/1/2012,1,68.2200012207031,,,,
5/30/2007,12/1/2012,1,68.2099990844727,,,,
5/30/2007,6/1/2013,1,68.1399993896484,,,,
5/30/2007,12/1/2013,1,68.0699996948242,,,,
5/30/2007,6/1/2014,1,68.0199966430664,,,,
5/30/2007,12/1/2014,1,67.9700012207031,,,,
5/30/2007,6/1/2015,1,67.9800033569336,,,,
5/30/2007,12/1/2015,1,67.9899978637695,,,,
5/30/2007,6/1/2007,3,1.87549996376038,,,,
5/30/2007,7/1/2007,3,1.87380003929138,,,,
5/30/2007,8/1/2007,3,1.89129996299744,,,,
5/30/2007,9/1/2007,3,1.92079997062683,,,,
5/30/2007,10/1/2007,3,1.94930005073547,,,,
5/30/2007,11/1/2007,3,1.97930002212524,,,,
5/30/2007,12/1/2007,3,2.00830006599426,,,,
5/30/2007,1/1/2008,3,2.0297999382019,,,,
5/30/2007,2/1/2008,3,2.04080009460449,,,,
5/30/2007,3/1/2008,3,2.02880001068115,,,,
5/30/2007,4/1/2008,3,1.99030005931854,,,,
5/30/2007,5/1/2008,3,1.9507999420166,,,,
5/30/2007,6/1/2008,3,1.93229997158051,,,,
5/30/2007,7/1/2008,3,1.94280004501343,,,,
5/30/2007,8/1/2008,3,1.96130001544952,,,,
5/30/2007,9/1/2008,3,1.98430001735687,,,,
5/30/2007,10/1/2008,3,2.00830006599426,,,,
5/30/2007,11/1/2008,3,2.03329992294312,,,,
5/30/2007,12/1/2008,3,2.05629992485046,,,,
5/30/2007,1/1/2009,3,2.07130002975464,,,,
5/30/2007,2/1/2009,3,2.07030010223389,,,,
5/30/2007,3/1/2009,3,2.04780006408691,,,,
5/30/2007,4/1/2009,3,1.99730002880096,,,,
5/30/2007,10/1/2009,3,1.98730003833771,,,,
5/30/2007,11/1/2009,3,2.01029992103577,,,,
5/30/2007,12/1/2009,3,2.03029990196228,,,,
5/30/2007,1/1/2010,3,2.04329991340637,,,,
5/30/2007,2/1/2010,3,2.04229998588562,,,,
5/30/2007,3/1/2010,3,2.01830005645752,,,,
5/30/2007,4/1/2010,3,1.96679997444153,,,,
5/30/2007,5/1/2010,3,1.91879999637604,,,,
5/30/2007,5/1/2009,3,1.94729995727539,0,0,0,
5/30/2007,6/1/2009,3,1.92530000209808,0,0,0,
5/30/2007,7/1/2009,3,1.93280005455017,0,0,0,
5/30/2007,8/1/2009,3,1.94780004024506,0,0,0,
5/30/2007,9/1/2009,3,1.96679997444153,0,0,0,
5/30/2007,6/1/2007,4,2.27250003814697,2.30450010299683,2.24210000038147,26496,
5/30/2007,7/1/2007,4,2.19899988174438,2.2104001045227,2.166100025177,40133,
5/30/2007,8/1/2007,4,2.14849996566772,2.15599989891052,2.11849999427795,11203,
5/30/2007,9/1/2007,4,2.09100008010864,2.09850001335144,2.06200003623962,4683,
5/30/2007,10/1/2007,4,1.93299996852875,1.92999994754791,1.90349996089935,2249,
5/30/2007,11/1/2007,4,1.87000000476837,1.85000002384186,1.85000002384186,1168,
5/30/2007,12/1/2007,4,1.84899997711182,1.85049998760223,1.81149995326996,1576,
5/30/2007,1/1/2008,4,1.85699999332428,1.84080004692078,1.83599996566772,760,
5/30/2007,2/1/2008,4,1.87899994850159,0,0,403,
5/30/2007,3/1/2008,4,1.90649998188019,0,0,136,
5/30/2007,4/1/2008,4,2.04299998283386,2.03250002861023,2.03250002861023,66,
5/30/2007,5/1/2008,4,2.05649995803833,0,0,0,
5/30/2007,6/1/2008,4,2.05999994277954,0,0,301,
5/30/2007,7/1/2008,4,2.05299997329712,0,0,87,
5/30/2007,8/1/2008,4,2.03949999809265,0,0,50,
5/30/2007,9/1/2008,4,2.01250004768372,0,0,27,
5/30/2007,10/1/2008,4,1.89400005340576,0,0,3,
5/30/2007,11/1/2008,4,1.85000002384186,0,0,1,
5/30/2007,12/1/2008,4,1.82400000095367,0,0,0,
5/30/2007,1/1/2009,4,1.83200001716614,0,0,0,
5/30/2007,2/1/2009,4,1.8474999666214,0,0,0,
5/30/2007,3/1/2009,4,1.86699998378754,0,0,0,
5/30/2007,4/1/2009,4,1.97699999809265,0,0,0,
5/30/2007,5/1/2009,4,1.99549996852875,0,0,0,
5/30/2007,6/1/2009,4,2.00349998474121,0,0,0,
5/30/2007,7/1/2009,4,2.00349998474121,0,0,0,
5/30/2007,8/1/2009,4,2.00349998474121,0,0,0,
5/30/2007,9/1/2009,4,1.97950005531311,0,0,0,
5/30/2007,10/1/2009,4,1.86450004577637,0,0,0,
5/30/2007,11/1/2009,4,1.82949995994568,0,0,0,
5/30/2007,12/1/2009,4,1.807000041008,0,0,0,
5/30/2007,1/1/2010,4,1.81449997425079,0,0,0,
5/30/2007,2/1/2010,4,1.83449995517731,0,0,0,
5/30/2007,3/1/2010,4,1.85440003871918,0,0,0,
5/30/2007,4/1/2010,4,1.95239996910095,0,0,0,
5/30/2007,5/1/2010,4,1.97090005874634,0,0,0,
5/31/2007,8/1/2007,1,64.9899978637695,,,,
5/31/2007,9/1/2007,1,65.8300018310547,,,,
5/31/2007,10/1/2007,1,66.5100021362305,,,,
5/31/2007,11/1/2007,1,67.0800018310547,,,,
5/31/2007,12/1/2007,1,67.5699996948242,,,,
5/31/2007,1/1/2008,1,68,,,,
5/31/2007,2/1/2008,1,68.379997253418,,,,
5/31/2007,3/1/2008,1,68.6900024414063,,,,
5/31/2007,4/1/2008,1,68.9400024414063,,,,
5/31/2007,5/1/2008,1,69.1600036621094,,,,
5/31/2007,6/1/2008,1,69.370002746582,,,,
5/31/2007,7/1/2008,1,69.5299987792969,,,,
5/31/2007,8/1/2008,1,69.6500015258789,,,,
5/31/2007,9/1/2008,1,69.75,,,,
5/31/2007,10/1/2008,1,69.8199996948242,,,,
5/31/2007,11/1/2008,1,69.8899993896484,,,,
5/31/2007,12/1/2008,1,69.9499969482422,,,,
5/31/2007,1/1/2009,1,69.9800033569336,,,,
5/31/2007,2/1/2009,1,69.9899978637695,,,,
5/31/2007,3/1/2009,1,70,,,,
5/31/2007,4/1/2009,1,69.9899978637695,,,,
5/31/2007,5/1/2009,1,69.9700012207031,,,,
5/31/2007,6/1/2009,1,69.9300003051758,,,,
5/31/2007,7/1/2009,1,69.879997253418,,,,
5/31/2007,8/1/2009,1,69.8300018310547,,,,
5/31/2007,9/1/2009,1,69.7799987792969,,,,
5/31/2007,10/1/2009,1,69.7300033569336,,,,
5/31/2007,11/1/2009,1,69.6800003051758,,,,
5/31/2007,12/1/2009,1,69.629997253418,,,,
5/31/2007,1/1/2010,1,69.5800018310547,,,,
5/31/2007,2/1/2010,1,69.5299987792969,,,,
5/31/2007,3/1/2010,1,69.4899978637695,,,,
5/31/2007,4/1/2010,1,69.4499969482422,,,,
5/31/2007,5/1/2010,1,69.4100036621094,,,,
5/31/2007,6/1/2010,1,69.370002746582,,,,
5/31/2007,7/1/2010,1,69.3300018310547,,,,
5/31/2007,8/1/2010,1,69.2900009155273,,,,
5/31/2007,9/1/2010,1,69.25,,,,
5/31/2007,10/1/2010,1,69.2099990844727,,,,
5/31/2007,11/1/2010,1,69.1699981689453,,,,
5/31/2007,12/1/2010,1,69.129997253418,,,,
5/31/2007,1/1/2011,1,69.0899963378906,,,,
5/31/2007,2/1/2011,1,69.0500030517578,,,,
5/31/2007,3/1/2011,1,69.0199966430664,,,,
5/31/2007,4/1/2011,1,68.9899978637695,,,,
5/31/2007,5/1/2011,1,68.9599990844727,,,,
5/31/2007,6/1/2011,1,68.9300003051758,,,,
5/31/2007,7/1/2011,1,68.9000015258789,,,,
5/31/2007,8/1/2011,1,68.870002746582,,,,
5/31/2007,9/1/2011,1,68.8399963378906,,,,
5/31/2007,10/1/2011,1,68.8099975585938,,,,
5/31/2007,11/1/2011,1,68.7799987792969,,,,
5/31/2007,12/1/2011,1,68.75,,,,
5/31/2007,1/1/2012,1,68.7300033569336,,,,
5/31/2007,2/1/2012,1,68.7099990844727,,,,
5/31/2007,3/1/2012,1,68.6900024414063,,,,
5/31/2007,4/1/2012,1,68.6699981689453,,,,
5/31/2007,5/1/2012,1,68.6500015258789,,,,
5/31/2007,6/1/2012,1,68.629997253418,,,,
5/31/2007,7/1/2012,1,68.6100006103516,,,,
5/31/2007,8/1/2012,1,68.5899963378906,,,,
5/31/2007,9/1/2012,1,68.5699996948242,,,,
5/31/2007,10/1/2012,1,68.5500030517578,,,,
5/31/2007,11/1/2012,1,68.5299987792969,,,,
5/31/2007,12/1/2012,1,68.5199966430664,,,,
5/31/2007,6/1/2013,1,68.4499969482422,,,,
5/31/2007,12/1/2013,1,68.379997253418,,,,
5/31/2007,6/1/2014,1,68.3300018310547,,,,
5/31/2007,12/1/2014,1,68.2799987792969,,,,
5/31/2007,6/1/2015,1,68.2900009155273,,,,
5/31/2007,12/1/2015,1,68.3000030517578,,,,
5/31/2007,7/1/2007,1,64.0100021362305,64.2699966430664,62.4300003051758,275955,
5/31/2007,6/1/2007,3,1.88269996643066,,,,
5/31/2007,7/1/2007,3,1.8831000328064,,,,
5/31/2007,8/1/2007,3,1.89859998226166,1.90069997310638,1.86380004882813,8539,
5/31/2007,9/1/2007,3,1.92610001564026,1.92799997329712,1.89160001277924,4431,
5/31/2007,10/1/2007,3,1.95410001277924,1.96000003814697,1.92700004577637,1112,
5/31/2007,11/1/2007,3,1.98360002040863,1.98619997501373,1.95469999313355,572,
5/31/2007,12/1/2007,3,2.01259994506836,2.01699995994568,1.98000001907349,2912,
5/31/2007,1/1/2008,3,2.0336000919342,2.03749990463257,2.00200009346008,1028,
5/31/2007,2/1/2008,3,2.04310011863708,2.04900002479553,2.01480007171631,431,
5/31/2007,3/1/2008,3,2.03010010719299,2.03999996185303,2.00399994850159,580,
5/31/2007,4/1/2008,3,1.99160003662109,1.99899995326996,1.97549998760223,808,
5/31/2007,5/1/2008,3,1.95260000228882,1.94500005245209,1.94500005245209,542,
5/31/2007,6/1/2008,3,1.93410003185272,1.92700004577637,1.92700004577637,384,
5/31/2007,7/1/2008,3,1.94459998607636,1.93900001049042,1.93900001049042,26,
5/31/2007,8/1/2008,3,1.96309995651245,1.95799994468689,1.95799994468689,1,
5/31/2007,9/1/2008,3,1.9860999584198,0,0,15,
5/31/2007,10/1/2008,3,2.0100998878479,0,0,0,
5/31/2007,11/1/2008,3,2.03509998321533,0,0,0,
5/31/2007,12/1/2008,3,2.05809998512268,0,0,50,
5/31/2007,1/1/2009,3,2.07310009002686,2.06399989128113,2.06399989128113,7,
5/31/2007,2/1/2009,3,2.07209992408752,0,0,0,
5/31/2007,3/1/2009,3,2.04959988594055,0,0,0,
5/31/2007,4/1/2009,3,1.99860000610352,0,0,0,
5/31/2007,5/1/2009,3,1.94860005378723,0,0,0,
5/31/2007,6/1/2009,3,1.92659997940063,0,0,0,
5/31/2007,7/1/2009,3,1.93410003185272,0,0,0,
5/31/2007,8/1/2009,3,1.94910001754761,0,0,0,
5/31/2007,9/1/2009,3,1.96809995174408,0,0,0,
5/31/2007,10/1/2009,3,1.98810005187988,0,0,0,
5/31/2007,11/1/2009,3,2.01110005378723,0,0,0,
5/31/2007,12/1/2009,3,2.03110003471375,0,0,50,
5/31/2007,1/1/2010,3,2.04410004615784,0,0,0,
5/31/2007,2/1/2010,3,2.04310011863708,0,0,0,
5/31/2007,3/1/2010,3,2.01909995079041,0,0,0,
5/31/2007,4/1/2010,3,1.9675999879837,0,0,0,
5/31/2007,5/1/2010,3,1.91960000991821,0,0,0,
5/31/2007,6/1/2007,4,2.25119996070862,2.27940011024475,2.19149994850159,19228,
5/31/2007,7/1/2007,4,2.20320010185242,2.21250009536743,2.12910008430481,50737,
5/31/2007,8/1/2007,4,2.15569996833801,2.15669989585876,2.08579993247986,15767,
5/31/2007,9/1/2007,4,2.09820008277893,2.09999990463257,2.03900003433228,6645,
5/31/2007,10/1/2007,4,1.93970000743866,1.94000005722046,1.88259994983673,3633,
5/31/2007,11/1/2007,4,1.87670004367828,1.87650001049042,1.83299994468689,1877,
5/31/2007,12/1/2007,4,1.85570001602173,1.85699999332428,1.80350005626678,3329,
5/31/2007,1/1/2008,4,1.86370003223419,1.85150003433228,1.84650003910065,843,
5/31/2007,2/1/2008,4,1.8856999874115,0,0,395,
5/31/2007,3/1/2008,4,1.9132000207901,0,0,339,
5/31/2007,4/1/2008,4,2.05069994926453,0,0,435,
5/31/2007,5/1/2008,4,2.06419992446899,2.04500007629395,2.04500007629395,534,
5/31/2007,6/1/2008,4,2.0676999092102,0,0,328,
5/31/2007,7/1/2008,4,2.06069993972778,0,0,70,
5/31/2007,8/1/2008,4,2.04719996452332,0,0,8,
5/31/2007,9/1/2008,4,2.02020001411438,0,0,21,
5/31/2007,10/1/2008,4,1.90170001983643,0,0,8,
5/31/2007,11/1/2008,4,1.85769999027252,0,0,255,
5/31/2007,12/1/2008,4,1.83169996738434,0,0,0,
5/31/2007,1/1/2009,4,1.8396999835968,0,0,0,
5/31/2007,2/1/2009,4,1.85520005226135,0,0,0,
5/31/2007,3/1/2009,4,1.8746999502182,0,0,0,
5/31/2007,4/1/2009,4,1.98469996452332,0,0,0,
5/31/2007,5/1/2009,4,2.0032000541687,0,0,0,
5/31/2007,6/1/2009,4,2.01119995117187,0,0,0,
5/31/2007,7/1/2009,4,2.01119995117187,0,0,0,
5/31/2007,8/1/2009,4,2.01119995117187,0,0,0,
5/31/2007,9/1/2009,4,1.98720002174377,0,0,0,
5/31/2007,10/1/2009,4,1.87220001220703,0,0,0,
5/31/2007,11/1/2009,4,1.83720004558563,0,0,0,
5/31/2007,12/1/2009,4,1.81470000743866,0,0,0,
5/31/2007,1/1/2010,4,1.82219994068146,0,0,0,
5/31/2007,2/1/2010,4,1.84220004081726,0,0,0,
5/31/2007,3/1/2010,4,1.86210000514984,0,0,0,
5/31/2007,4/1/2010,4,1.96010005474091,0,0,0,
5/31/2007,5/1/2010,4,1.978600025177,0,0,0,
6/1/2007,7/1/2007,1,65.0800018310547,,,,
6/1/2007,8/1/2007,1,66.120002746582,,,,
6/1/2007,9/1/2007,1,66.9899978637695,,,,
6/1/2007,10/1/2007,1,67.6500015258789,,,,
6/1/2007,11/1/2007,1,68.1800003051758,,,,
6/1/2007,12/1/2007,1,68.6500015258789,,,,
6/1/2007,1/1/2008,1,69.0500030517578,,,,
6/1/2007,2/1/2008,1,69.4000015258789,,,,
6/1/2007,3/1/2008,1,69.6800003051758,,,,
6/1/2007,4/1/2008,1,69.9100036621094,,,,
6/1/2007,5/1/2008,1,70.1100006103516,,,,
6/1/2007,6/1/2008,1,70.3000030517578,,,,
6/1/2007,7/1/2008,1,70.4499969482422,,,,
6/1/2007,8/1/2008,1,70.5599975585938,,,,
6/1/2007,9/1/2008,1,70.6600036621094,,,,
6/1/2007,10/1/2008,1,70.7300033569336,,,,
6/1/2007,11/1/2008,1,70.7900009155273,,,,
6/1/2007,12/1/2008,1,70.8300018310547,,,,
6/1/2007,1/1/2009,1,70.8499984741211,,,,
6/1/2007,2/1/2009,1,70.8499984741211,,,,
6/1/2007,3/1/2009,1,70.8499984741211,,,,
6/1/2007,4/1/2009,1,70.8399963378906,,,,
6/1/2007,5/1/2009,1,70.8099975585938,,,,
6/1/2007,6/1/2009,1,70.7699966430664,,,,
6/1/2007,7/1/2009,1,70.7300033569336,,,,
6/1/2007,8/1/2009,1,70.6900024414063,,,,
6/1/2007,9/1/2009,1,70.6500015258789,,,,
6/1/2007,10/1/2009,1,70.6100006103516,,,,
6/1/2007,11/1/2009,1,70.5599975585938,,,,
6/1/2007,12/1/2009,1,70.5100021362305,,,,
6/1/2007,1/1/2010,1,70.4599990844727,,,,
6/1/2007,2/1/2010,1,70.4100036621094,,,,
6/1/2007,3/1/2010,1,70.3600006103516,,,,
6/1/2007,4/1/2010,1,70.3099975585937,,,,
6/1/2007,5/1/2010,1,70.2600021362305,,,,
6/1/2007,6/1/2010,1,70.2099990844727,,,,
6/1/2007,7/1/2010,1,70.1600036621094,,,,
6/1/2007,8/1/2010,1,70.120002746582,,,,
6/1/2007,9/1/2010,1,70.0800018310547,,,,
6/1/2007,10/1/2010,1,70.0400009155274,,,,
6/1/2007,11/1/2010,1,70,,,,
6/1/2007,12/1/2010,1,69.9599990844727,,,,
6/1/2007,1/1/2011,1,69.9199981689453,,,,
6/1/2007,2/1/2011,1,69.879997253418,,,,
6/1/2007,3/1/2011,1,69.8499984741211,,,,
6/1/2007,4/1/2011,1,69.8199996948242,,,,
6/1/2007,5/1/2011,1,69.7900009155273,,,,
6/1/2007,6/1/2011,1,69.7600021362305,,,,
6/1/2007,7/1/2011,1,69.7300033569336,,,,
6/1/2007,8/1/2011,1,69.6999969482422,,,,
6/1/2007,9/1/2011,1,69.6699981689453,,,,
6/1/2007,10/1/2011,1,69.6399993896484,,,,
6/1/2007,11/1/2011,1,69.6100006103516,,,,
6/1/2007,12/1/2011,1,69.5800018310547,,,,
6/1/2007,1/1/2012,1,69.5500030517578,,,,
6/1/2007,2/1/2012,1,69.5299987792969,,,,
6/1/2007,3/1/2012,1,69.5100021362305,,,,
6/1/2007,4/1/2012,1,69.4899978637695,,,,
6/1/2007,5/1/2012,1,69.4700012207031,,,,
6/1/2007,6/1/2012,1,69.4499969482422,,,,
6/1/2007,7/1/2012,1,69.4300003051758,,,,
6/1/2007,8/1/2012,1,69.4100036621094,,,,
6/1/2007,9/1/2012,1,69.3899993896484,,,,
6/1/2007,10/1/2012,1,69.370002746582,,,,
6/1/2007,11/1/2012,1,69.3499984741211,,,,
6/1/2007,12/1/2012,1,69.3300018310547,,,,
6/1/2007,6/1/2013,1,69.2600021362305,,,,
6/1/2007,12/1/2013,1,69.1900024414062,,,,
6/1/2007,6/1/2014,1,69.1399993896484,,,,
6/1/2007,12/1/2014,1,69.0899963378906,,,,
6/1/2007,6/1/2015,1,69.0999984741211,,,,
6/1/2007,12/1/2015,1,69.1100006103516,,,,
6/1/2007,7/1/2007,3,1.92279994487762,,,,
6/1/2007,8/1/2007,3,1.93379998207092,,,,
6/1/2007,9/1/2007,3,1.95879995822907,,,,
6/1/2007,10/1/2007,3,1.98629999160767,,,,
6/1/2007,11/1/2007,3,2.01480007171631,,,,
6/1/2007,12/1/2007,3,2.042799949646,,,,
6/1/2007,1/1/2008,3,2.06279993057251,,,,
6/1/2007,2/1/2008,3,2.07080006599426,,,,
6/1/2007,3/1/2008,3,2.05679988861084,,,,
6/1/2007,4/1/2008,3,2.01830005645752,,,,
6/1/2007,5/1/2008,3,1.97930002212524,,,,
6/1/2007,6/1/2008,3,1.96080005168915,,,,
6/1/2007,7/1/2008,3,1.97130000591278,,,,
6/1/2007,8/1/2008,3,1.98979997634888,,,,
6/1/2007,9/1/2008,3,2.01279997825623,,,,
6/1/2007,10/1/2008,3,2.03679990768433,,,,
6/1/2007,11/1/2008,3,2.06180000305176,,,,
6/1/2007,12/1/2008,3,2.08480000495911,,,,
6/1/2007,1/1/2009,3,2.09980010986328,,,,
6/1/2007,2/1/2009,3,2.09879994392395,,,,
6/1/2007,3/1/2009,3,2.07629990577698,,,,
6/1/2007,4/1/2009,3,2.02530002593994,,,,
6/1/2007,5/1/2009,3,1.97529995441437,,,,
6/1/2007,6/1/2009,3,1.95329999923706,,,,
6/1/2007,7/1/2009,3,1.96080005168915,,,,
6/1/2007,8/1/2009,3,1.97580003738403,,,,
6/1/2007,9/1/2009,3,1.99479997158051,,,,
6/1/2007,10/1/2009,3,2.01480007171631,,,,
6/1/2007,11/1/2009,3,2.03780007362366,,,,
6/1/2007,12/1/2009,3,2.05780005455017,,,,
6/1/2007,1/1/2010,3,2.07080006599426,,,,
6/1/2007,2/1/2010,3,2.06979990005493,,,,
6/1/2007,3/1/2010,3,2.04579997062683,,,,
6/1/2007,4/1/2010,3,1.99430000782013,,,,
6/1/2007,5/1/2010,3,1.94630002975464,,,,
6/1/2007,6/1/2010,3,1.9213000535965,,,,
6/1/2007,7/1/2007,4,2.24460005760193,2.26999998092651,2.1949999332428,41216,
6/1/2007,8/1/2007,4,2.1956000328064,2.21449995040894,2.14660000801086,12904,
6/1/2007,9/1/2007,4,2.13660001754761,2.15000009536743,2.09100008010864,6780,
6/1/2007,10/1/2007,4,1.97609996795654,1.98290002346039,1.92949998378754,3633,
6/1/2007,11/1/2007,4,1.91209995746613,1.91670000553131,1.88240003585815,2642,
6/1/2007,12/1/2007,4,1.89010000228882,1.89390003681183,1.85290002822876,2398,
6/1/2007,1/1/2008,4,1.89709997177124,1.89699995517731,1.86199998855591,700,
6/1/2007,2/1/2008,4,1.91859996318817,1.9070999622345,1.88499999046326,151,
6/1/2007,3/1/2008,4,1.9456000328064,1.93529999256134,1.91499996185303,163,
6/1/2007,4/1/2008,4,2.08260011672974,2.06680011749268,2.05250000953674,249,
6/1/2007,5/1/2008,4,2.09559988975525,2.07999992370605,2.06599998474121,45,
6/1/2007,6/1/2008,4,2.09859991073608,2.0913999080658,2.0699999332428,57,
6/1/2007,7/1/2008,4,2.09109997749329,2.07500004768372,2.0625,3,
6/1/2007,8/1/2008,4,2.07710003852844,0,0,5,
6/1/2007,9/1/2008,4,2.04959988594055,0,0,5,
6/1/2007,10/1/2008,4,1.93060004711151,0,0,3,
6/1/2007,11/1/2008,4,1.88610005378723,0,0,503,
6/1/2007,12/1/2008,4,1.85959994792938,0,0,0,
6/1/2007,1/1/2009,4,1.86759996414185,0,0,0,
6/1/2007,2/1/2009,4,1.8831000328064,0,0,0,
6/1/2007,3/1/2009,4,1.90260004997253,0,0,0,
6/1/2007,4/1/2009,4,2.01259994506836,0,0,0,
6/1/2007,5/1/2009,4,2.03110003471375,0,0,0,
6/1/2007,6/1/2009,4,2.03909993171692,0,0,0,
6/1/2007,7/1/2009,4,2.03909993171692,0,0,0,
6/1/2007,8/1/2009,4,2.03909993171692,0,0,0,
6/1/2007,9/1/2009,4,2.01510000228882,0,0,0,
6/1/2007,10/1/2009,4,1.90009999275208,0,0,0,
6/1/2007,11/1/2009,4,1.86510002613068,0,0,0,
6/1/2007,12/1/2009,4,1.8425999879837,0,0,0,
6/1/2007,1/1/2010,4,1.85010004043579,0,0,0,
6/1/2007,2/1/2010,4,1.8701000213623,0,0,0,
6/1/2007,3/1/2010,4,1.88999998569489,0,0,0,
6/1/2007,4/1/2010,4,1.98800003528595,0,0,0,
6/1/2007,5/1/2010,4,2.00650000572205,0,0,0,
6/1/2007,6/1/2010,4,2.01449990272522,0,0,0,
6/4/2007,7/1/2007,1,66.2099990844727,66.4800033569336,64.5299987792969,228630,
6/4/2007,8/1/2007,1,67.2900009155273,67.4599990844727,65.5899963378906,92911,
6/4/2007,9/1/2007,1,68.1600036621094,68.3300018310547,66.5299987792969,31044,
6/4/2007,10/1/2007,1,68.7900009155274,68.879997253418,67.2600021362305,14196,
6/4/2007,11/1/2007,1,69.2900009155273,69.370002746582,67.8000030517578,7335,
6/4/2007,12/1/2007,1,69.7200012207031,69.9100036621094,68.1900024414063,26756,
6/4/2007,1/1/2008,1,70.0899963378906,69.8899993896484,69.4199981689453,10196,
6/4/2007,2/1/2008,1,70.4100036621094,70.2600021362305,70,3248,
6/4/2007,3/1/2008,1,70.6699981689453,70.8000030517578,70.6500015258789,2067,
6/4/2007,4/1/2008,1,70.879997253418,0,0,2054,
6/4/2007,5/1/2008,1,71.0599975585938,0,0,248,
6/4/2007,6/1/2008,1,71.2300033569336,71.3499984741211,71.1999969482422,9427,
6/4/2007,7/1/2008,1,71.3600006103516,0,0,417,
6/4/2007,8/1/2008,1,71.4599990844727,0,0,1125,
6/4/2007,9/1/2008,1,71.5500030517578,71.5,71.5,672,
6/4/2007,10/1/2008,1,71.620002746582,0,0,95,
6/4/2007,11/1/2008,1,71.6699981689453,0,0,450,
6/4/2007,12/1/2008,1,71.7099990844727,71.8499984741211,70.6999969482422,13134,
6/4/2007,1/1/2009,1,71.7099990844727,0,0,90,
6/4/2007,2/1/2009,1,71.7099990844727,0,0,287,
6/4/2007,3/1/2009,1,71.7099990844727,0,0,227,
6/4/2007,4/1/2009,1,71.6999969482422,0,0,165,
6/4/2007,5/1/2009,1,71.6699981689453,0,0,450,
6/4/2007,6/1/2009,1,71.629997253418,0,0,1415,
6/4/2007,7/1/2009,1,71.5800018310547,0,0,105,
6/4/2007,8/1/2009,1,71.5299987792969,0,0,0,
6/4/2007,9/1/2009,1,71.4800033569336,0,0,0,
6/4/2007,10/1/2009,1,71.4300003051758,0,0,105,
6/4/2007,11/1/2009,1,71.370002746582,0,0,0,
6/4/2007,12/1/2009,1,71.3099975585938,71.3899993896484,70.9000015258789,3274,
6/4/2007,1/1/2010,1,71.2399978637695,0,0,0,
6/4/2007,2/1/2010,1,71.1699981689453,0,0,0,
6/4/2007,3/1/2010,1,71.0999984741211,0,0,0,
6/4/2007,4/1/2010,1,71.0299987792969,0,0,0,
6/4/2007,5/1/2010,1,70.9599990844727,0,0,0,
6/4/2007,6/1/2010,1,70.9000015258789,0,0,0,
6/4/2007,7/1/2010,1,70.8399963378906,0,0,0,
6/4/2007,8/1/2010,1,70.7900009155273,0,0,0,
6/4/2007,9/1/2010,1,70.7399978637695,0,0,0,
6/4/2007,10/1/2010,1,70.6900024414063,0,0,0,
6/4/2007,11/1/2010,1,70.6399993896484,0,0,0,
6/4/2007,12/1/2010,1,70.5899963378906,70.5,70,2667,
6/4/2007,1/1/2011,1,70.5500030517578,0,0,0,
6/4/2007,2/1/2011,1,70.5100021362305,0,0,0,
6/4/2007,3/1/2011,1,70.4700012207031,0,0,0,
6/4/2007,4/1/2011,1,70.4300003051758,0,0,0,
6/4/2007,5/1/2011,1,70.3899993896484,0,0,0,
6/4/2007,6/1/2011,1,70.3499984741211,0,0,0,
6/4/2007,7/1/2011,1,70.3099975585937,0,0,0,
6/4/2007,8/1/2011,1,70.2699966430664,0,0,0,
6/4/2007,9/1/2011,1,70.2300033569336,0,0,0,
6/4/2007,10/1/2011,1,70.1999969482422,0,0,0,
6/4/2007,11/1/2011,1,70.1699981689453,0,0,0,
6/4/2007,12/1/2011,1,70.1399993896484,70.0800018310547,69.5,850,
6/4/2007,1/1/2012,1,70.1100006103516,0,0,0,
6/4/2007,2/1/2012,1,70.0800018310547,0,0,0,
6/4/2007,3/1/2012,1,70.0500030517578,0,0,0,
6/4/2007,4/1/2012,1,70.0199966430664,0,0,0,
6/4/2007,5/1/2012,1,70,0,0,0,
6/4/2007,6/1/2012,1,69.9800033569336,0,0,0,
6/4/2007,7/1/2012,1,69.9599990844727,0,0,0,
6/4/2007,8/1/2012,1,69.9400024414063,0,0,0,
6/4/2007,9/1/2012,1,69.9199981689453,0,0,0,
6/4/2007,10/1/2012,1,69.9000015258789,0,0,0,
6/4/2007,11/1/2012,1,69.879997253418,0,0,0,
6/4/2007,12/1/2012,1,69.8600006103516,69.9000015258789,69.5,1328,
6/4/2007,6/1/2013,1,69.7900009155273,0,0,0,
6/4/2007,12/1/2013,1,69.7200012207031,0,0,0,
6/4/2007,6/1/2014,1,69.6699981689453,0,0,0,
6/4/2007,12/1/2014,1,69.620002746582,0,0,100,
6/4/2007,6/1/2015,1,69.629997253418,0,0,0,
6/4/2007,12/1/2015,1,69.6399993896484,69.9899978637695,69.5,127,
6/4/2007,7/1/2007,3,1.96459996700287,1.98220002651215,1.91519999504089,49409,
6/4/2007,8/1/2007,3,1.97060000896454,1.98549997806549,1.92400002479553,21338,
6/4/2007,9/1/2007,3,1.98959994316101,2.00160002708435,1.95500004291534,8408,
6/4/2007,10/1/2007,3,2.01360011100769,2.02500009536743,1.99249994754791,3136,
6/4/2007,11/1/2007,3,2.03909993171692,2.05100011825562,2.02349996566772,915,
6/4/2007,12/1/2007,3,2.06459999084473,2.07649993896484,2.04649996757507,5194,
6/4/2007,1/1/2008,3,2.08360004425049,2.09299993515015,2.06699991226196,1240,
6/4/2007,2/1/2008,3,2.09060001373291,2.09899997711182,2.07800006866455,177,
6/4/2007,3/1/2008,3,2.07459998130798,2.08599996566772,2.06500005722046,502,
6/4/2007,4/1/2008,3,2.03559994697571,2.04500007629395,2.01999998092651,411,
6/4/2007,5/1/2008,3,1.99559998512268,2.00500011444092,1.99000000953674,18,
6/4/2007,6/1/2008,3,1.97660005092621,1.98749995231628,1.97099995613098,371,
6/4/2007,7/1/2008,3,1.98710000514984,0,0,0,
6/4/2007,8/1/2008,3,2.00559997558594,0,0,0,
6/4/2007,9/1/2008,3,2.02859997749329,0,0,0,
6/4/2007,10/1/2008,3,2.05259990692139,0,0,0,
6/4/2007,11/1/2008,3,2.07760000228882,0,0,0,
6/4/2007,12/1/2008,3,2.10060000419617,0,0,0,
6/4/2007,1/1/2009,3,2.11560010910034,0,0,0,
6/4/2007,2/1/2009,3,2.11459994316101,0,0,0,
6/4/2007,3/1/2009,3,2.09209990501404,0,0,0,
6/4/2007,4/1/2009,3,2.041100025177,0,0,0,
6/4/2007,5/1/2009,3,1.99109995365143,0,0,0,
6/4/2007,6/1/2009,3,1.96909999847412,0,0,0,
6/4/2007,7/1/2009,3,1.97660005092621,0,0,0,
6/4/2007,8/1/2009,3,1.99160003662109,0,0,0,
6/4/2007,9/1/2009,3,2.01060009002686,0,0,0,
6/4/2007,10/1/2009,3,2.03060007095337,0,0,0,
6/4/2007,11/1/2009,3,2.05360007286072,0,0,0,
6/4/2007,12/1/2009,3,2.07360005378723,0,0,0,
6/4/2007,1/1/2010,3,2.08660006523132,0,0,0,
6/4/2007,2/1/2010,3,2.08559989929199,0,0,0,
6/4/2007,3/1/2010,3,2.06159996986389,0,0,0,
6/4/2007,4/1/2010,3,2.0100998878479,0,0,0,
6/4/2007,5/1/2010,3,1.9621000289917,0,0,0,
6/4/2007,6/1/2010,3,1.93710005283356,0,0,0,
6/4/2007,7/1/2007,4,2.23799991607666,2.26460003852844,2.22399997711182,38923,
6/4/2007,8/1/2007,4,2.19749999046326,2.21659994125366,2.18460011482239,12888,
6/4/2007,9/1/2007,4,2.1470000743866,2.16000008583069,2.13260006904602,6856,
6/4/2007,10/1/2007,4,1.99049997329712,2,1.97070002555847,2664,
6/4/2007,11/1/2007,4,1.92850005626678,1.93110001087189,1.9099999666214,1165,
6/4/2007,12/1/2007,4,1.90799999237061,1.91499996185303,1.8856999874115,1704,
6/4/2007,1/1/2008,4,1.91600000858307,1.91770005226135,1.90499997138977,537,
6/4/2007,2/1/2008,4,1.9375,1.94000005722046,1.91999995708466,313,
6/4/2007,3/1/2008,4,1.96399998664856,1.96519994735718,1.96449995040894,116,
6/4/2007,4/1/2008,4,2.09999990463257,2.08999991416931,2.08999991416931,378,
6/4/2007,5/1/2008,4,2.11299991607666,2.10829997062683,2.10739994049072,6,
6/4/2007,6/1/2008,4,2.1159999370575,0,0,28,
6/4/2007,7/1/2008,4,2.1085000038147,0,0,43,
6/4/2007,8/1/2008,4,2.09450006484985,0,0,15,
6/4/2007,9/1/2008,4,2.06699991226196,0,0,0,
6/4/2007,10/1/2008,4,1.94799995422363,0,0,0,
6/4/2007,11/1/2008,4,1.90349996089935,0,0,0,
6/4/2007,12/1/2008,4,1.87699997425079,0,0,0,
6/4/2007,1/1/2009,4,1.88499999046326,0,0,0,
6/4/2007,2/1/2009,4,1.90050005912781,0,0,0,
6/4/2007,3/1/2009,4,1.91999995708466,0,0,0,
6/4/2007,4/1/2009,4,2.02999997138977,0,0,0,
6/4/2007,5/1/2009,4,2.04850006103516,0,0,0,
6/4/2007,6/1/2009,4,2.05649995803833,0,0,0,
6/4/2007,7/1/2009,4,2.05649995803833,0,0,0,
6/4/2007,8/1/2009,4,2.05649995803833,0,0,0,
6/4/2007,9/1/2009,4,2.03250002861023,0,0,0,
6/4/2007,10/1/2009,4,1.91750001907349,0,0,0,
6/4/2007,11/1/2009,4,1.88250005245209,0,0,0,
6/4/2007,12/1/2009,4,1.86000001430511,0,0,0,
6/4/2007,1/1/2010,4,1.86749994754791,0,0,0,
6/4/2007,2/1/2010,4,1.88750004768372,0,0,0,
6/4/2007,3/1/2010,4,1.9074000120163,0,0,0,
6/4/2007,4/1/2010,4,2.00539994239807,0,0,0,
6/4/2007,5/1/2010,4,2.02390003204346,0,0,0,
6/4/2007,6/1/2010,4,2.03189992904663,0,0,0,
6/5/2007,9/1/2007,1,67.6800003051758,,,,
6/5/2007,10/1/2007,1,68.3600006103516,,,,
6/5/2007,11/1/2007,1,68.8899993896484,,,,
6/5/2007,12/1/2007,1,69.3399963378906,,,,
6/5/2007,1/1/2008,1,69.7300033569336,,,,
6/5/2007,2/1/2008,1,70.0599975585938,,,,
6/5/2007,3/1/2008,1,70.3300018310547,,,,
6/5/2007,4/1/2008,1,70.5400009155273,,,,
6/5/2007,5/1/2008,1,70.7200012207031,,,,
6/5/2007,6/1/2008,1,70.8899993896484,,,,
6/5/2007,7/1/2008,1,71.0199966430664,,,,
6/5/2007,8/1/2008,1,71.120002746582,,,,
6/5/2007,9/1/2008,1,71.2099990844727,,,,
6/5/2007,10/1/2008,1,71.2799987792969,,,,
6/5/2007,11/1/2008,1,71.3300018310547,,,,
6/5/2007,12/1/2008,1,71.370002746582,,,,
6/5/2007,1/1/2009,1,71.370002746582,,,,
6/5/2007,2/1/2009,1,71.370002746582,,,,
6/5/2007,3/1/2009,1,71.370002746582,,,,
6/5/2007,4/1/2009,1,71.3600006103516,,,,
6/5/2007,5/1/2009,1,71.3300018310547,,,,
6/5/2007,6/1/2009,1,71.2900009155274,,,,
6/5/2007,7/1/2009,1,71.2399978637695,,,,
6/5/2007,8/1/2009,1,71.1900024414063,,,,
6/5/2007,9/1/2009,1,71.1399993896484,,,,
6/5/2007,10/1/2009,1,71.0899963378906,,,,
6/5/2007,11/1/2009,1,71.0299987792969,,,,
6/5/2007,12/1/2009,1,70.9700012207031,,,,
6/5/2007,1/1/2010,1,70.9000015258789,,,,
6/5/2007,2/1/2010,1,70.8300018310547,,,,
6/5/2007,3/1/2010,1,70.7600021362305,,,,
6/5/2007,4/1/2010,1,70.6900024414063,,,,
6/5/2007,5/1/2010,1,70.620002746582,,,,
6/5/2007,6/1/2010,1,70.5500030517578,,,,
6/5/2007,7/1/2010,1,70.4800033569336,,,,
6/5/2007,8/1/2010,1,70.4199981689453,,,,
6/5/2007,9/1/2010,1,70.3600006103516,,,,
6/5/2007,10/1/2010,1,70.3000030517578,,,,
6/5/2007,11/1/2010,1,70.2399978637695,,,,
6/5/2007,12/1/2010,1,70.1800003051758,,,,
6/5/2007,1/1/2011,1,70.1399993896484,,,,
6/5/2007,2/1/2011,1,70.0999984741211,,,,
6/5/2007,3/1/2011,1,70.0599975585938,,,,
6/5/2007,4/1/2011,1,70.0199966430664,,,,
6/5/2007,5/1/2011,1,69.9800033569336,,,,
6/5/2007,6/1/2011,1,69.9400024414063,,,,
6/5/2007,7/1/2011,1,69.9000015258789,,,,
6/5/2007,8/1/2011,1,69.8600006103516,,,,
6/5/2007,9/1/2011,1,69.8199996948242,,,,
6/5/2007,10/1/2011,1,69.7900009155273,,,,
6/5/2007,11/1/2011,1,69.7600021362305,,,,
6/5/2007,12/1/2011,1,69.7300033569336,,,,
6/5/2007,1/1/2012,1,69.6999969482422,,,,
6/5/2007,2/1/2012,1,69.6699981689453,,,,
6/5/2007,3/1/2012,1,69.6399993896484,,,,
6/5/2007,4/1/2012,1,69.6100006103516,,,,
6/5/2007,5/1/2012,1,69.5899963378906,,,,
6/5/2007,6/1/2012,1,69.5699996948242,,,,
6/5/2007,7/1/2012,1,69.5500030517578,,,,
6/5/2007,8/1/2012,1,69.5299987792969,,,,
6/5/2007,9/1/2012,1,69.5100021362305,,,,
6/5/2007,10/1/2012,1,69.4899978637695,,,,
6/5/2007,11/1/2012,1,69.4700012207031,,,,
6/5/2007,12/1/2012,1,69.4499969482422,,,,
6/5/2007,6/1/2013,1,69.379997253418,,,,
6/5/2007,12/1/2013,1,69.3099975585938,,,,
6/5/2007,6/1/2014,1,69.2600021362305,,,,
6/5/2007,12/1/2014,1,69.2099990844727,,,,
6/5/2007,6/1/2015,1,69.2200012207031,,,,
6/5/2007,12/1/2015,1,69.2300033569336,,,,
6/5/2007,7/1/2007,1,65.6100006103516,66.1999969482422,65.2300033569336,200804,
6/5/2007,8/1/2007,1,66.7399978637695,67.2300033569336,66.379997253418,95940,
6/5/2007,7/1/2007,3,1.96440005302429,,,,
6/5/2007,8/1/2007,3,1.97140002250671,,,,
6/5/2007,9/1/2007,3,1.98839998245239,,,,
6/5/2007,10/1/2007,3,2.01040005683899,,,,
6/5/2007,11/1/2007,3,2.03390002250671,,,,
6/5/2007,12/1/2007,3,2.05890011787415,,,,
6/5/2007,1/1/2008,3,2.07789993286133,,,,
6/5/2007,2/1/2008,3,2.08489990234375,,,,
6/5/2007,3/1/2008,3,2.06789994239807,,,,
6/5/2007,4/1/2008,3,2.0288999080658,,,,
6/5/2007,5/1/2008,3,1.98889994621277,,,,
6/5/2007,6/1/2008,3,1.9699000120163,,,,
6/5/2007,7/1/2008,3,1.98039996623993,,,,
6/5/2007,8/1/2008,3,1.99839997291565,,,,
6/5/2007,9/1/2008,3,2.02090001106262,,,,
6/5/2007,10/1/2008,3,2.04439997673035,,,,
6/5/2007,11/1/2008,3,2.0689001083374,,,,
6/5/2007,12/1/2008,3,2.0913999080658,,,,
6/5/2007,1/1/2009,3,2.10640001296997,,,,
6/5/2007,2/1/2009,3,2.10540008544922,,,,
6/5/2007,3/1/2009,3,2.08290004730225,,,,
6/5/2007,4/1/2009,3,2.03189992904663,,,,
6/5/2007,5/1/2009,3,1.98189997673035,,,,
6/5/2007,6/1/2009,3,1.95990002155304,,,,
6/5/2007,7/1/2009,3,1.96739995479584,,,,
6/5/2007,8/1/2009,3,1.98239994049072,,,,
6/5/2007,9/1/2009,3,2.00139999389648,,,,
6/5/2007,10/1/2009,3,2.021399974823,,,,
6/5/2007,11/1/2009,3,2.04439997673035,,,,
6/5/2007,12/1/2009,3,2.06439995765686,,,,
6/5/2007,1/1/2010,3,2.07739996910095,,,,
6/5/2007,2/1/2010,3,2.0764000415802,,,,
6/5/2007,3/1/2010,3,2.0524001121521,,,,
6/5/2007,4/1/2010,3,2.00090003013611,,,,
6/5/2007,5/1/2010,3,1.95290005207062,,,,
6/5/2007,6/1/2010,3,1.92789995670319,,,,
6/5/2007,7/1/2007,4,2.20729994773865,2.23460006713867,2.18499994277954,55401,
6/5/2007,8/1/2007,4,2.16260004043579,2.18849992752075,2.14989995956421,19542,
6/5/2007,9/1/2007,4,2.11759996414185,2.14310002326965,2.10579991340637,8540,
6/5/2007,10/1/2007,4,1.96459996700287,1.98829996585846,1.9539999961853,4276,
6/5/2007,11/1/2007,4,1.90559995174408,1.91299998760223,1.9025000333786,1567,
6/5/2007,12/1/2007,4,1.88709998130798,1.90750002861023,1.87919998168945,3417,
6/5/2007,1/1/2008,4,1.89709997177124,1.90489995479584,1.89499998092651,1338,
6/5/2007,2/1/2008,4,1.91960000991821,0,0,262,
6/5/2007,3/1/2008,4,1.94710004329681,0,0,124,
6/5/2007,4/1/2008,4,2.08610010147095,2.09249997138977,2.09249997138977,157,
6/5/2007,5/1/2008,4,2.09910011291504,0,0,67,
6/5/2007,6/1/2008,4,2.10209989547729,0,0,528,
6/5/2007,7/1/2008,4,2.0945999622345,0,0,678,
6/5/2007,8/1/2008,4,2.08060002326965,0,0,550,
6/5/2007,9/1/2008,4,2.05310010910034,0,0,323,
6/5/2007,10/1/2008,4,1.93410003185272,0,0,0,
6/5/2007,11/1/2008,4,1.88960003852844,0,0,0,
6/5/2007,12/1/2008,4,1.86310005187988,0,0,0,
6/5/2007,1/1/2009,4,1.87109994888306,0,0,0,
6/5/2007,2/1/2009,4,1.88660001754761,0,0,0,
6/5/2007,3/1/2009,4,1.90610003471375,0,0,0,
6/5/2007,4/1/2009,4,2.01609992980957,0,0,0,
6/5/2007,5/1/2009,4,2.03460001945496,0,0,0,
6/5/2007,6/1/2009,4,2.04259991645813,0,0,0,
6/5/2007,7/1/2009,4,2.04259991645813,0,0,0,
6/5/2007,8/1/2009,4,2.04259991645813,0,0,0,
6/5/2007,9/1/2009,4,2.01859998703003,0,0,0,
6/5/2007,10/1/2009,4,1.90359997749329,0,0,0,
6/5/2007,11/1/2009,4,1.86860001087189,0,0,0,
6/5/2007,12/1/2009,4,1.84609997272491,0,0,0,
6/5/2007,1/1/2010,4,1.853600025177,0,0,0,
6/5/2007,2/1/2010,4,1.87360000610352,0,0,0,
6/5/2007,3/1/2010,4,1.8934999704361,0,0,0,
6/5/2007,4/1/2010,4,1.99150002002716,0,0,0,
6/5/2007,5/1/2010,4,2.00999999046326,0,0,0,
6/5/2007,6/1/2010,4,2.01799988746643,0,0,0,
6/6/2007,7/1/2007,1,65.9599990844727,,,,
6/6/2007,8/1/2007,1,66.9899978637695,,,,
6/6/2007,9/1/2007,1,67.879997253418,,,,
6/6/2007,10/1/2007,1,68.5400009155273,,,,
6/6/2007,11/1/2007,1,69.0699996948242,,,,
6/6/2007,12/1/2007,1,69.5199966430664,,,,
6/6/2007,1/1/2008,1,69.9199981689453,,,,
6/6/2007,2/1/2008,1,70.2600021362305,,,,
6/6/2007,3/1/2008,1,70.5400009155273,,,,
6/6/2007,4/1/2008,1,70.7600021362305,,,,
6/6/2007,5/1/2008,1,70.9499969482422,,,,
6/6/2007,6/1/2008,1,71.129997253418,,,,
6/6/2007,7/1/2008,1,71.2699966430664,,,,
6/6/2007,8/1/2008,1,71.379997253418,,,,
6/6/2007,9/1/2008,1,71.4800033569336,,,,
6/6/2007,10/1/2008,1,71.5599975585937,,,,
6/6/2007,11/1/2008,1,71.620002746582,,,,
6/6/2007,12/1/2008,1,71.6699981689453,,,,
6/6/2007,1/1/2009,1,71.6800003051758,,,,
6/6/2007,2/1/2009,1,71.6900024414062,,,,
6/6/2007,3/1/2009,1,71.6999969482422,,,,
6/6/2007,4/1/2009,1,71.6900024414062,,,,
6/6/2007,5/1/2009,1,71.6600036621094,,,,
6/6/2007,6/1/2009,1,71.620002746582,,,,
6/6/2007,7/1/2009,1,71.5800018310547,,,,
6/6/2007,8/1/2009,1,71.5400009155273,,,,
6/6/2007,9/1/2009,1,71.5,,,,
6/6/2007,10/1/2009,1,71.4599990844727,,,,
6/6/2007,11/1/2009,1,71.4199981689453,,,,
6/6/2007,12/1/2009,1,71.370002746582,,,,
6/6/2007,1/1/2010,1,71.3199996948242,,,,
6/6/2007,2/1/2010,1,71.2600021362305,,,,
6/6/2007,3/1/2010,1,71.1999969482422,,,,
6/6/2007,4/1/2010,1,71.1399993896484,,,,
6/6/2007,5/1/2010,1,71.0800018310547,,,,
6/6/2007,6/1/2010,1,71.0199966430664,,,,
6/6/2007,7/1/2010,1,70.9599990844727,,,,
6/6/2007,8/1/2010,1,70.9000015258789,,,,
6/6/2007,9/1/2010,1,70.8399963378906,,,,
6/6/2007,10/1/2010,1,70.7799987792969,,,,
6/6/2007,11/1/2010,1,70.7200012207031,,,,
6/6/2007,12/1/2010,1,70.6699981689453,,,,
6/6/2007,1/1/2011,1,70.629997253418,,,,
6/6/2007,2/1/2011,1,70.5899963378906,,,,
6/6/2007,3/1/2011,1,70.5500030517578,,,,
6/6/2007,4/1/2011,1,70.5100021362305,,,,
6/6/2007,5/1/2011,1,70.4700012207031,,,,
6/6/2007,6/1/2011,1,70.4300003051758,,,,
6/6/2007,7/1/2011,1,70.3899993896484,,,,
6/6/2007,8/1/2011,1,70.3499984741211,,,,
6/6/2007,9/1/2011,1,70.3099975585937,,,,
6/6/2007,10/1/2011,1,70.2699966430664,,,,
6/6/2007,11/1/2011,1,70.2300033569336,,,,
6/6/2007,12/1/2011,1,70.1900024414063,,,,
6/6/2007,1/1/2012,1,70.1600036621094,,,,
6/6/2007,2/1/2012,1,70.129997253418,,,,
6/6/2007,3/1/2012,1,70.0999984741211,,,,
6/6/2007,4/1/2012,1,70.0699996948242,,,,
6/6/2007,5/1/2012,1,70.0400009155274,,,,
6/6/2007,6/1/2012,1,70.0100021362305,,,,
6/6/2007,7/1/2012,1,69.9899978637695,,,,
6/6/2007,8/1/2012,1,69.9700012207031,,,,
6/6/2007,9/1/2012,1,69.9499969482422,,,,
6/6/2007,10/1/2012,1,69.9300003051758,,,,
6/6/2007,11/1/2012,1,69.9100036621094,,,,
6/6/2007,12/1/2012,1,69.8899993896484,,,,
6/6/2007,6/1/2013,1,69.8199996948242,,,,
6/6/2007,12/1/2013,1,69.75,,,,
6/6/2007,6/1/2014,1,69.6999969482422,,,,
6/6/2007,12/1/2014,1,69.6500015258789,,,,
6/6/2007,6/1/2015,1,69.6600036621094,,,,
6/6/2007,12/1/2015,1,69.6699981689453,,,,
6/6/2007,7/1/2007,3,1.97370004653931,,,,
6/6/2007,8/1/2007,3,1.97920000553131,,,,
6/6/2007,9/1/2007,3,1.99520003795624,,,,
6/6/2007,10/1/2007,3,2.0181999206543,,,,
6/6/2007,11/1/2007,3,2.04220008850098,,,,
6/6/2007,12/1/2007,3,2.0676999092102,,,,
6/6/2007,1/1/2008,3,2.08719992637634,,,,
6/6/2007,2/1/2008,3,2.09369993209839,,,,
6/6/2007,3/1/2008,3,2.07620000839233,,,,
6/6/2007,4/1/2008,3,2.03719997406006,,,,
6/6/2007,5/1/2008,3,1.99720001220703,,,,
6/6/2007,6/1/2008,3,1.97819995880127,,,,
6/6/2007,7/1/2008,3,1.98870003223419,,,,
6/6/2007,8/1/2008,3,2.00670003890991,,,,
6/6/2007,9/1/2008,3,2.02920007705688,,,,
6/6/2007,10/1/2008,3,2.05270004272461,,,,
6/6/2007,11/1/2008,3,2.07719993591309,,,,
6/6/2007,12/1/2008,3,2.09969997406006,,,,
6/6/2007,1/1/2009,3,2.11470007896423,,,,
6/6/2007,2/1/2009,3,2.1136999130249,,,,
6/6/2007,3/1/2009,3,2.09120011329651,,,,
6/6/2007,4/1/2009,3,2.04019999504089,,,,
6/6/2007,5/1/2009,3,1.99020004272461,,,,
6/6/2007,6/1/2009,3,1.96819996833801,,,,
6/6/2007,7/1/2009,3,1.9757000207901,,,,
6/6/2007,8/1/2009,3,1.99070000648499,,,,
6/6/2007,9/1/2009,3,2.00970005989075,,,,
6/6/2007,10/1/2009,3,2.02970004081726,,,,
6/6/2007,11/1/2009,3,2.05270004272461,,,,
6/6/2007,12/1/2009,3,2.07270002365112,,,,
6/6/2007,1/1/2010,3,2.08570003509521,,,,
6/6/2007,2/1/2010,3,2.08470010757446,,,,
6/6/2007,3/1/2010,3,2.06069993972778,,,,
6/6/2007,4/1/2010,3,2.00920009613037,,,,
6/6/2007,5/1/2010,3,1.96119999885559,,,,
6/6/2007,6/1/2010,3,1.93620002269745,,,,
6/6/2007,7/1/2007,4,2.19039988517761,2.22300004959106,2.16149997711182,49744,
6/6/2007,8/1/2007,4,2.14939999580383,2.17750000953674,2.11999988555908,19876,
6/6/2007,9/1/2007,4,2.10840010643005,2.1282000541687,2.08240008354187,8326,
6/6/2007,10/1/2007,4,1.95940005779266,1.96549999713898,1.93400001525879,3746,
6/6/2007,11/1/2007,4,1.90690004825592,1.90400004386902,1.87849998474121,2297,
6/6/2007,12/1/2007,4,1.89289999008179,1.89699995517731,1.85829997062683,2782,
6/6/2007,1/1/2008,4,1.90590000152588,1.90499997138977,1.90499997138977,1183,
6/6/2007,2/1/2008,4,1.92890000343323,1.91949999332428,1.90400004386902,143,
6/6/2007,3/1/2008,4,1.95739996433258,0,0,94,
6/6/2007,4/1/2008,4,2.09990000724792,0,0,104,
6/6/2007,5/1/2008,4,2.11290001869202,0,0,23,
6/6/2007,6/1/2008,4,2.11590003967285,0,0,5,
6/6/2007,7/1/2008,4,2.10840010643005,0,0,20,
6/6/2007,8/1/2008,4,2.09439992904663,0,0,115,
6/6/2007,9/1/2008,4,2.06690001487732,0,0,115,
6/6/2007,10/1/2008,4,1.94790005683899,0,0,3,
6/6/2007,11/1/2008,4,1.90339994430542,0,0,10,
6/6/2007,12/1/2008,4,1.87689995765686,0,0,7,
6/6/2007,1/1/2009,4,1.88489997386932,0,0,0,
6/6/2007,2/1/2009,4,1.90040004253387,0,0,0,
6/6/2007,3/1/2009,4,1.91989994049072,0,0,0,
6/6/2007,4/1/2009,4,2.02990007400513,0,0,0,
6/6/2007,5/1/2009,4,2.04839992523193,0,0,0,
6/6/2007,6/1/2009,4,2.05640006065369,0,0,0,
6/6/2007,7/1/2009,4,2.05640006065369,0,0,0,
6/6/2007,8/1/2009,4,2.05640006065369,0,0,0,
6/6/2007,9/1/2009,4,2.03239989280701,0,0,0,
6/6/2007,10/1/2009,4,1.91740000247955,0,0,0,
6/6/2007,11/1/2009,4,1.88240003585815,0,0,0,
6/6/2007,12/1/2009,4,1.85989999771118,0,0,0,
6/6/2007,1/1/2010,4,1.86740005016327,0,0,0,
6/6/2007,2/1/2010,4,1.88740003108978,0,0,0,
6/6/2007,3/1/2010,4,1.90729999542236,0,0,0,
6/6/2007,4/1/2010,4,2.00530004501343,0,0,0,
6/6/2007,5/1/2010,4,2.02379989624023,0,0,0,
6/6/2007,6/1/2010,4,2.03180003166199,0,0,0,
6/7/2007,7/1/2007,1,66.9300003051758,67.4199981689453,65.8199996948242,275768,
6/7/2007,8/1/2007,1,67.7399978637695,68.2900009155273,66.8300018310547,179269,
6/7/2007,9/1/2007,1,68.5699996948242,69.1399993896484,67.7399978637695,57298,
6/7/2007,10/1/2007,1,69.1800003051758,69.7699966430664,68.4300003051758,13618,
6/7/2007,11/1/2007,1,69.6800003051758,70.1999969482422,69.1900024414062,8850,
6/7/2007,12/1/2007,1,70.1100006103516,71.1999969482422,69.4300003051758,28674,
6/7/2007,1/1/2008,1,70.4899978637695,70.8099975585938,70.5899963378906,3319,
6/7/2007,2/1/2008,1,70.8099975585938,70.8899993896484,70.8899993896484,998,
6/7/2007,3/1/2008,1,71.0800018310547,71.4000015258789,71.1900024414063,1108,
6/7/2007,4/1/2008,1,71.3000030517578,71.4199981689453,71.4199981689453,273,
6/7/2007,5/1/2008,1,71.4800033569336,71.6100006103516,71.5,165,
6/7/2007,6/1/2008,1,71.6500015258789,72,71.7399978637695,3318,
6/7/2007,7/1/2008,1,71.7799987792969,71.5500030517578,71.5500030517578,628,
6/7/2007,8/1/2008,1,71.879997253418,0,0,0,
6/7/2007,9/1/2008,1,71.9700012207031,0,0,575,
6/7/2007,10/1/2008,1,72.0400009155273,0,0,250,
6/7/2007,11/1/2008,1,72.0999984741211,72.4499969482422,71.620002746582,10,
6/7/2007,12/1/2008,1,72.1399993896484,72.6999969482422,71.5599975585937,6578,
6/7/2007,1/1/2009,1,72.1500015258789,0,0,0,
6/7/2007,2/1/2009,1,72.1600036621094,0,0,700,
6/7/2007,3/1/2009,1,72.1699981689453,0,0,0,
6/7/2007,4/1/2009,1,72.1600036621094,0,0,100,
6/7/2007,5/1/2009,1,72.129997253418,0,0,0,
6/7/2007,6/1/2009,1,72.0899963378906,0,0,672,
6/7/2007,7/1/2009,1,72.0500030517578,0,0,0,
6/7/2007,8/1/2009,1,72.0100021362305,0,0,0,
6/7/2007,9/1/2009,1,71.9599990844727,0,0,0,
6/7/2007,10/1/2009,1,71.9100036621094,0,0,0,
6/7/2007,11/1/2009,1,71.8600006103516,0,0,0,
6/7/2007,12/1/2009,1,71.8099975585938,72.3000030517578,71.7300033569336,1484,
6/7/2007,1/1/2010,1,71.7600021362305,0,0,0,
6/7/2007,2/1/2010,1,71.6999969482422,0,0,0,
6/7/2007,3/1/2010,1,71.6399993896484,0,0,0,
6/7/2007,4/1/2010,1,71.5800018310547,0,0,300,
6/7/2007,5/1/2010,1,71.5199966430664,0,0,0,
6/7/2007,6/1/2010,1,71.4599990844727,0,0,0,
6/7/2007,7/1/2010,1,71.4000015258789,0,0,0,
6/7/2007,8/1/2010,1,71.3399963378906,0,0,0,
6/7/2007,9/1/2010,1,71.2799987792969,0,0,0,
6/7/2007,10/1/2010,1,71.2200012207031,0,0,0,
6/7/2007,11/1/2010,1,71.1600036621094,0,0,0,
6/7/2007,12/1/2010,1,71.1100006103516,71.6999969482422,71.1999969482422,1768,
6/7/2007,1/1/2011,1,71.0699996948242,0,0,0,
6/7/2007,2/1/2011,1,71.0299987792969,0,0,0,
6/7/2007,3/1/2011,1,70.9899978637695,0,0,0,
6/7/2007,4/1/2011,1,70.9499969482422,0,0,0,
6/7/2007,5/1/2011,1,70.9100036621094,0,0,0,
6/7/2007,6/1/2011,1,70.870002746582,0,0,0,
6/7/2007,7/1/2011,1,70.8300018310547,0,0,0,
6/7/2007,8/1/2011,1,70.7900009155273,0,0,0,
6/7/2007,9/1/2011,1,70.75,0,0,0,
6/7/2007,10/1/2011,1,70.7099990844727,0,0,0,
6/7/2007,11/1/2011,1,70.6699981689453,0,0,0,
6/7/2007,12/1/2011,1,70.629997253418,71.4000015258789,70.3899993896484,547,
6/7/2007,1/1/2012,1,70.5999984741211,0,0,0,
6/7/2007,2/1/2012,1,70.5699996948242,0,0,0,
6/7/2007,3/1/2012,1,70.5400009155273,0,0,0,
6/7/2007,4/1/2012,1,70.5100021362305,0,0,0,
6/7/2007,5/1/2012,1,70.4800033569336,0,0,0,
6/7/2007,6/1/2012,1,70.4499969482422,0,0,0,
6/7/2007,7/1/2012,1,70.4300003051758,0,0,0,
6/7/2007,8/1/2012,1,70.4100036621094,0,0,0,
6/7/2007,9/1/2012,1,70.3899993896484,0,0,0,
6/7/2007,10/1/2012,1,70.370002746582,0,0,0,
6/7/2007,11/1/2012,1,70.3499984741211,0,0,0,
6/7/2007,12/1/2012,1,70.3300018310547,70.6600036621094,70.0899963378906,1581,
6/7/2007,6/1/2013,1,70.2600021362305,0,0,0,
6/7/2007,12/1/2013,1,70.1900024414063,0,0,0,
6/7/2007,6/1/2014,1,70.1399993896484,0,0,0,
6/7/2007,12/1/2014,1,70.0899963378906,0,0,0,
6/7/2007,6/1/2015,1,70.0999984741211,0,0,0,
6/7/2007,12/1/2015,1,70.1100006103516,70.4000015258789,70.0500030517578,11,
6/7/2007,10/1/2007,3,2.02900004386902,,,,
6/7/2007,11/1/2007,3,2.05450010299683,,,,
6/7/2007,1/1/2008,3,2.10150003433228,,,,
6/7/2007,2/1/2008,3,2.10899996757507,,,,
6/7/2007,3/1/2008,3,2.09249997138977,,,,
6/7/2007,4/1/2008,3,2.05299997329712,,,,
6/7/2007,5/1/2008,3,2.01300001144409,,,,
6/7/2007,6/1/2008,3,1.99399995803833,,,,
6/7/2007,7/1/2008,3,2.00449991226196,,,,
6/7/2007,8/1/2008,3,2.02250003814697,,,,
6/7/2007,9/1/2008,3,2.04500007629395,,,,
6/7/2007,10/1/2008,3,2.06850004196167,,,,
6/7/2007,11/1/2008,3,2.09299993515015,,,,
6/7/2007,12/1/2008,3,2.11549997329712,,,,
6/7/2007,1/1/2009,3,2.13050007820129,,,,
6/7/2007,2/1/2009,3,2.12949991226196,,,,
6/7/2007,3/1/2009,3,2.10700011253357,,,,
6/7/2007,4/1/2009,3,2.05599999427795,,,,
6/7/2007,5/1/2009,3,2.00600004196167,,,,
6/7/2007,6/1/2009,3,1.98399996757507,,,,
6/7/2007,7/1/2009,3,1.99150002002716,,,,
6/7/2007,8/1/2009,3,2.00650000572205,,,,
6/7/2007,9/1/2009,3,2.02550005912781,,,,
6/7/2007,10/1/2009,3,2.04550004005432,,,,
6/7/2007,11/1/2009,3,2.06850004196167,,,,
6/7/2007,12/1/2009,3,2.08850002288818,,,,
6/7/2007,1/1/2010,3,2.10150003433228,,,,
6/7/2007,2/1/2010,3,2.10050010681152,,,,
6/7/2007,3/1/2010,3,2.07649993896484,,,,
6/7/2007,4/1/2010,3,2.02500009536743,,,,
6/7/2007,5/1/2010,3,1.97699999809265,,,,
6/7/2007,6/1/2010,3,1.95200002193451,,,,
6/7/2007,7/1/2007,3,1.97640001773834,1.99150002002716,1.96449995040894,32162,
6/7/2007,8/1/2007,3,1.98599994182587,1.99919998645782,1.9724999666214,19725,
6/7/2007,9/1/2007,3,2.00500011444092,2.01550006866455,1.98919999599457,7631,
6/7/2007,12/1/2007,3,2.08049988746643,2.08870005607605,2.06439995765686,4034,
6/7/2007,7/1/2007,4,2.1926999092102,2.23000001907349,2.18009996414185,45893,
6/7/2007,8/1/2007,4,2.15869998931885,2.19000005722046,2.1470000743866,26410,
6/7/2007,9/1/2007,4,2.12220001220703,2.14019989967346,2.10400009155273,15418,
6/7/2007,10/1/2007,4,1.97319996356964,1.98749995231628,1.96150004863739,5362,
6/7/2007,11/1/2007,4,1.9206999540329,1.92750000953674,1.91380000114441,4346,
6/7/2007,12/1/2007,4,1.90620005130768,1.91960000991821,1.89230000972748,7119,
6/7/2007,1/1/2008,4,1.92019999027252,1.92999994754791,1.92400002479553,2238,
6/7/2007,2/1/2008,4,1.94270002841949,0,0,518,
6/7/2007,3/1/2008,4,1.97070002555847,1.94630002975464,1.94630002975464,247,
6/7/2007,4/1/2008,4,2.11319994926453,0,0,215,
6/7/2007,5/1/2008,4,2.12520003318787,2.13499999046326,2.13499999046326,523,
6/7/2007,6/1/2008,4,2.12770009040833,0,0,263,
6/7/2007,7/1/2008,4,2.12120008468628,0,0,20,
6/7/2007,8/1/2008,4,2.10820007324219,0,0,20,
6/7/2007,9/1/2008,4,2.08170008659363,0,0,10,
6/7/2007,10/1/2008,4,1.96370005607605,0,0,0,
6/7/2007,11/1/2008,4,1.92019999027252,0,0,0,
6/7/2007,12/1/2008,4,1.894700050354,0,0,100,
6/7/2007,1/1/2009,4,1.90269994735718,0,0,0,
6/7/2007,2/1/2009,4,1.91820001602173,0,0,0,
6/7/2007,3/1/2009,4,1.93770003318787,0,0,0,
6/7/2007,4/1/2009,4,2.04769992828369,0,0,0,
6/7/2007,5/1/2009,4,2.06620001792908,0,0,0,
6/7/2007,6/1/2009,4,2.07419991493225,0,0,0,
6/7/2007,7/1/2009,4,2.07419991493225,0,0,0,
6/7/2007,8/1/2009,4,2.07419991493225,0,0,0,
6/7/2007,9/1/2009,4,2.05019998550415,0,0,0,
6/7/2007,10/1/2009,4,1.93519997596741,0,0,0,
6/7/2007,11/1/2009,4,1.90020000934601,0,0,0,
6/7/2007,12/1/2009,4,1.87769997119904,0,0,0,
6/7/2007,1/1/2010,4,1.88520002365112,0,0,0,
6/7/2007,2/1/2010,4,1.90520000457764,0,0,0,
6/7/2007,3/1/2010,4,1.92509996891022,0,0,0,
6/7/2007,4/1/2010,4,2.02309989929199,0,0,0,
6/7/2007,5/1/2010,4,2.04159998893738,0,0,0,
6/7/2007,6/1/2010,4,2.04959988594055,0,0,0,
6/8/2007,7/1/2007,1,64.7600021362305,,,,
6/8/2007,8/1/2007,1,65.4499969482422,,,,
6/8/2007,9/1/2007,1,66.3000030517578,,,,
6/8/2007,10/1/2007,1,66.9599990844727,,,,
6/8/2007,11/1/2007,1,67.5,,,,
6/8/2007,12/1/2007,1,67.9800033569336,,,,
6/8/2007,1/1/2008,1,68.370002746582,,,,
6/8/2007,2/1/2008,1,68.6999969482422,,,,
6/8/2007,3/1/2008,1,68.9800033569336,,,,
6/8/2007,4/1/2008,1,69.2099990844727,,,,
6/8/2007,5/1/2008,1,69.4000015258789,,,,
6/8/2007,6/1/2008,1,69.5899963378906,,,,
6/8/2007,7/1/2008,1,69.7399978637695,,,,
6/8/2007,8/1/2008,1,69.8600006103516,,,,
6/8/2007,9/1/2008,1,69.9700012207031,,,,
6/8/2007,10/1/2008,1,70.0599975585938,,,,
6/8/2007,11/1/2008,1,70.1399993896484,,,,
6/8/2007,12/1/2008,1,70.1999969482422,,,,
6/8/2007,1/1/2009,1,70.2300033569336,,,,
6/8/2007,2/1/2009,1,70.2600021362305,,,,
6/8/2007,3/1/2009,1,70.2799987792969,,,,
6/8/2007,4/1/2009,1,70.2900009155273,,,,
6/8/2007,5/1/2009,1,70.2799987792969,,,,
6/8/2007,6/1/2009,1,70.2600021362305,,,,
6/8/2007,7/1/2009,1,70.2399978637695,,,,
6/8/2007,8/1/2009,1,70.2099990844727,,,,
6/8/2007,9/1/2009,1,70.1800003051758,,,,
6/8/2007,10/1/2009,1,70.1500015258789,,,,
6/8/2007,11/1/2009,1,70.1100006103516,,,,
6/8/2007,12/1/2009,1,70.0699996948242,,,,
6/8/2007,1/1/2010,1,70.0299987792969,,,,
6/8/2007,2/1/2010,1,69.9899978637695,,,,
6/8/2007,3/1/2010,1,69.9499969482422,,,,
6/8/2007,4/1/2010,1,69.9100036621094,,,,
6/8/2007,5/1/2010,1,69.870002746582,,,,
6/8/2007,6/1/2010,1,69.8199996948242,,,,
6/8/2007,7/1/2010,1,69.7699966430664,,,,
6/8/2007,8/1/2010,1,69.7300033569336,,,,
6/8/2007,9/1/2010,1,69.6900024414063,,,,
6/8/2007,10/1/2010,1,69.6500015258789,,,,
6/8/2007,11/1/2010,1,69.6100006103516,,,,
6/8/2007,12/1/2010,1,69.5699996948242,,,,
6/8/2007,1/1/2011,1,69.5299987792969,,,,
6/8/2007,2/1/2011,1,69.4899978637695,,,,
6/8/2007,3/1/2011,1,69.4499969482422,,,,
6/8/2007,4/1/2011,1,69.4100036621094,,,,
6/8/2007,5/1/2011,1,69.370002746582,,,,
6/8/2007,6/1/2011,1,69.3300018310547,,,,
6/8/2007,7/1/2011,1,69.2900009155273,,,,
6/8/2007,8/1/2011,1,69.25,,,,
6/8/2007,9/1/2011,1,69.2099990844727,,,,
6/8/2007,10/1/2011,1,69.1699981689453,,,,
6/8/2007,11/1/2011,1,69.129997253418,,,,
6/8/2007,12/1/2011,1,69.0899963378906,,,,
6/8/2007,1/1/2012,1,69.0599975585937,,,,
6/8/2007,2/1/2012,1,69.0299987792969,,,,
6/8/2007,3/1/2012,1,69,,,,
6/8/2007,4/1/2012,1,68.9700012207031,,,,
6/8/2007,5/1/2012,1,68.9400024414063,,,,
6/8/2007,6/1/2012,1,68.9100036621094,,,,
6/8/2007,7/1/2012,1,68.8899993896484,,,,
6/8/2007,8/1/2012,1,68.870002746582,,,,
6/8/2007,9/1/2012,1,68.8499984741211,,,,
6/8/2007,10/1/2012,1,68.8300018310547,,,,
6/8/2007,11/1/2012,1,68.8099975585938,,,,
6/8/2007,12/1/2012,1,68.7900009155274,,,,
6/8/2007,6/1/2013,1,68.7200012207031,,,,
6/8/2007,12/1/2013,1,68.6500015258789,,,,
6/8/2007,6/1/2014,1,68.5999984741211,,,,
6/8/2007,12/1/2014,1,68.5500030517578,,,,
6/8/2007,6/1/2015,1,68.5599975585938,,,,
6/8/2007,12/1/2015,1,68.5699996948242,,,,
6/8/2007,7/1/2007,3,1.89880001544952,,,,
6/8/2007,8/1/2007,3,1.91079998016357,,,,
6/8/2007,9/1/2007,3,1.93480002880096,,,,
6/8/2007,10/1/2007,3,1.96130001544952,,,,
6/8/2007,11/1/2007,3,1.98880004882813,,,,
6/8/2007,12/1/2007,3,2.01579999923706,,,,
6/8/2007,1/1/2008,3,2.03730010986328,,,,
6/8/2007,2/1/2008,3,2.04530000686645,,,,
6/8/2007,3/1/2008,3,2.03029990196228,,,,
6/8/2007,4/1/2008,3,1.99129998683929,,,,
6/8/2007,5/1/2008,3,1.95280003547668,,,,
6/8/2007,6/1/2008,3,1.93480002880096,,,,
6/8/2007,7/1/2008,3,1.9452999830246,,,,
6/8/2007,8/1/2008,3,1.96329998970032,,,,
6/8/2007,9/1/2008,3,1.98580002784729,,,,
6/8/2007,10/1/2008,3,2.00880002975464,,,,
6/8/2007,11/1/2008,3,2.03279995918274,,,,
6/8/2007,12/1/2008,3,2.05480003356934,,,,
6/8/2007,1/1/2009,3,2.06979990005493,,,,
6/8/2007,2/1/2009,3,2.06879997253418,,,,
6/8/2007,3/1/2009,3,2.04629993438721,,,,
6/8/2007,4/1/2009,3,1.99530005455017,,,,
6/8/2007,5/1/2009,3,1.9452999830246,,,,
6/8/2007,6/1/2009,3,1.92330002784729,,,,
6/8/2007,7/1/2009,3,1.93130004405975,,,,
6/8/2007,8/1/2009,3,1.94679999351501,,,,
6/8/2007,9/1/2009,3,1.96630001068115,,,,
6/8/2007,10/1/2009,3,1.98679995536804,,,,
6/8/2007,11/1/2009,3,2.01029992103577,,,,
6/8/2007,12/1/2009,3,2.03029990196228,,,,
6/8/2007,1/1/2010,3,2.04329991340637,,,,
6/8/2007,2/1/2010,3,2.04229998588562,,,,
6/8/2007,3/1/2010,3,2.01830005645752,,,,
6/8/2007,4/1/2010,3,1.96679997444153,,,,
6/8/2007,5/1/2010,3,1.91879999637604,,,,
6/8/2007,6/1/2010,3,1.8938000202179,,,,
6/8/2007,7/1/2007,4,2.12709999084473,2.18580007553101,2.10500001907349,49338,
6/8/2007,8/1/2007,4,2.10060000419617,2.15199995040894,2.08109998703003,22814,
6/8/2007,9/1/2007,4,2.07310009002686,2.11400008201599,2.05380010604858,12533,
6/8/2007,10/1/2007,4,1.93060004711151,1.95500004291534,1.9128999710083,4496,
6/8/2007,11/1/2007,4,1.88209998607636,1.89450001716614,1.86849999427795,2483,
6/8/2007,12/1/2007,4,1.86860001087189,1.88820004463196,1.84889996051788,2838,
6/8/2007,1/1/2008,4,1.88059997558594,1.9099999666214,1.88670003414154,866,
6/8/2007,2/1/2008,4,1.90260004997253,0,0,307,
6/8/2007,3/1/2008,4,1.93060004711151,0,0,371,
6/8/2007,4/1/2008,4,2.07310009002686,0,0,231,
6/8/2007,5/1/2008,4,2.08509993553162,2.11999988555908,2.11500000953674,22,
6/8/2007,6/1/2008,4,2.08759999275208,2.11500000953674,2.11500000953674,201,
6/8/2007,7/1/2008,4,2.08109998703003,0,0,0,
6/8/2007,8/1/2008,4,2.06809997558594,0,0,0,
6/8/2007,9/1/2008,4,2.04159998893738,0,0,0,
6/8/2007,10/1/2008,4,1.9235999584198,0,0,0,
6/8/2007,11/1/2008,4,1.88010001182556,0,0,0,
6/8/2007,12/1/2008,4,1.85459995269775,0,0,0,
6/8/2007,1/1/2009,4,1.86259996891022,0,0,0,
6/8/2007,2/1/2009,4,1.87810003757477,0,0,0,
6/8/2007,3/1/2009,4,1.89760005474091,0,0,0,
6/8/2007,4/1/2009,4,2.00760006904602,0,0,0,
6/8/2007,5/1/2009,4,2.02609992027283,0,0,0,
6/8/2007,6/1/2009,4,2.03410005569458,0,0,0,
6/8/2007,7/1/2009,4,2.03410005569458,0,0,0,
6/8/2007,8/1/2009,4,2.03410005569458,0,0,0,
6/8/2007,9/1/2009,4,2.0100998878479,0,0,0,
6/8/2007,10/1/2009,4,1.89509999752045,0,0,0,
6/8/2007,11/1/2009,4,1.86010003089905,0,0,0,
6/8/2007,12/1/2009,4,1.83759999275208,0,0,0,
6/8/2007,1/1/2010,4,1.84510004520416,0,0,0,
6/8/2007,2/1/2010,4,1.86510002613068,0,0,0,
6/8/2007,3/1/2010,4,1.88499999046326,0,0,0,
6/8/2007,4/1/2010,4,1.98300004005432,0,0,0,
6/8/2007,5/1/2010,4,2.00149989128113,0,0,0,
6/8/2007,6/1/2010,4,2.00950002670288,0,0,0,
6/11/2007,7/1/2007,1,65.9700012207031,66.0699996948242,64.5199966430664,234653,
6/11/2007,8/1/2007,1,66.6399993896484,66.6900024414062,65.25,135856,
6/11/2007,9/1/2007,1,67.5100021362305,67.5400009155274,66.0699996948242,41127,
6/11/2007,10/1/2007,1,68.1699981689453,68.1999969482422,66.9000015258789,11336,
6/11/2007,11/1/2007,1,68.7099990844727,68.6600036621094,67.5400009155274,3285,
6/11/2007,12/1/2007,1,69.1800003051758,69.2099990844727,67.5699996948242,15468,
6/11/2007,1/1/2008,1,69.5699996948242,69.2099990844727,68.4100036621094,1576,
6/11/2007,2/1/2008,1,69.9000015258789,69.0899963378906,69.0899963378906,666,
6/11/2007,3/1/2008,1,70.1800003051758,70,69.3899993896484,1102,
6/11/2007,4/1/2008,1,70.4100036621094,70.4000015258789,69.3300018310547,527,
6/11/2007,5/1/2008,1,70.5999984741211,70.6500015258789,69.5999984741211,592,
6/11/2007,6/1/2008,1,70.7799987792969,70.8000030517578,69.8000030517578,537,
6/11/2007,7/1/2008,1,70.9300003051758,70.3199996948242,70.1999969482422,5,
6/11/2007,8/1/2008,1,71.0500030517578,0,0,160,
6/11/2007,9/1/2008,1,71.1600036621094,70.6999969482422,70.6999969482422,300,
6/11/2007,10/1/2008,1,71.25,0,0,0,
6/11/2007,11/1/2008,1,71.3300018310547,70.4599990844727,70.4599990844727,55,
6/11/2007,12/1/2008,1,71.3899993896484,71.3600006103516,70.3000030517578,6156,
6/11/2007,1/1/2009,1,71.4300003051758,0,0,129,
6/11/2007,2/1/2009,1,71.4700012207031,0,0,60,
6/11/2007,3/1/2009,1,71.5,0,0,2,
6/11/2007,4/1/2009,1,71.5100021362305,0,0,0,
6/11/2007,5/1/2009,1,71.5,0,0,0,
6/11/2007,6/1/2009,1,71.4800033569336,0,0,225,
6/11/2007,7/1/2009,1,71.4599990844727,0,0,200,
6/11/2007,8/1/2009,1,71.4300003051758,0,0,0,
6/11/2007,9/1/2009,1,71.4100036621094,0,0,0,
6/11/2007,10/1/2009,1,71.3899993896484,0,0,0,
6/11/2007,11/1/2009,1,71.3600006103516,0,0,0,
6/11/2007,12/1/2009,1,71.3300018310547,71.3000030517578,70.3899993896484,3575,
6/11/2007,1/1/2010,1,71.2900009155274,0,0,0,
6/11/2007,2/1/2010,1,71.25,0,0,0,
6/11/2007,3/1/2010,1,71.2099990844727,0,0,0,
6/11/2007,4/1/2010,1,71.1699981689453,0,0,0,
6/11/2007,5/1/2010,1,71.129997253418,0,0,0,
6/11/2007,6/1/2010,1,71.0899963378906,0,0,0,
6/11/2007,7/1/2010,1,71.0500030517578,0,0,0,
6/11/2007,8/1/2010,1,71.0100021362305,0,0,0,
6/11/2007,9/1/2010,1,70.9700012207031,0,0,0,
6/11/2007,10/1/2010,1,70.9400024414063,0,0,0,
6/11/2007,11/1/2010,1,70.9100036621094,0,0,0,
6/11/2007,12/1/2010,1,70.879997253418,70.75,70,828,
6/11/2007,1/1/2011,1,70.8499984741211,0,0,0,
6/11/2007,2/1/2011,1,70.8199996948242,0,0,0,
6/11/2007,3/1/2011,1,70.7900009155273,0,0,0,
6/11/2007,4/1/2011,1,70.7600021362305,0,0,0,
6/11/2007,5/1/2011,1,70.7300033569336,0,0,0,
6/11/2007,6/1/2011,1,70.6999969482422,0,0,0,
6/11/2007,7/1/2011,1,70.6699981689453,0,0,0,
6/11/2007,8/1/2011,1,70.6399993896484,0,0,0,
6/11/2007,9/1/2011,1,70.6100006103516,0,0,0,
6/11/2007,10/1/2011,1,70.5800018310547,0,0,0,
6/11/2007,11/1/2011,1,70.5599975585938,0,0,0,
6/11/2007,12/1/2011,1,70.5400009155273,69.8499984741211,69.5999984741211,347,
6/11/2007,1/1/2012,1,70.5199966430664,0,0,0,
6/11/2007,2/1/2012,1,70.5,0,0,0,
6/11/2007,3/1/2012,1,70.4800033569336,0,0,0,
6/11/2007,4/1/2012,1,70.4599990844727,0,0,0,
6/11/2007,5/1/2012,1,70.4400024414062,0,0,0,
6/11/2007,6/1/2012,1,70.4199981689453,69.9499969482422,69.9499969482422,40,
6/11/2007,7/1/2012,1,70.4000015258789,0,0,0,
6/11/2007,8/1/2012,1,70.379997253418,0,0,0,
6/11/2007,9/1/2012,1,70.3600006103516,0,0,0,
6/11/2007,10/1/2012,1,70.3399963378906,0,0,0,
6/11/2007,11/1/2012,1,70.3300018310547,0,0,0,
6/11/2007,12/1/2012,1,70.3199996948242,69.8000030517578,69.25,221,
6/11/2007,6/1/2013,1,70.25,0,0,0,
6/11/2007,12/1/2013,1,70.1800003051758,0,0,0,
6/11/2007,6/1/2014,1,70.129997253418,0,0,0,
6/11/2007,12/1/2014,1,70.0800018310547,0,0,0,
6/11/2007,6/1/2015,1,70.0899963378906,0,0,0,
6/11/2007,12/1/2015,1,70.0999984741211,70.3300018310547,68.8000030517578,11,
6/11/2007,7/1/2007,3,1.92910003662109,1.93400001525879,1.88900005817413,44466,
6/11/2007,8/1/2007,3,1.94260001182556,1.94739997386932,1.90470004081726,24234,
6/11/2007,9/1/2007,3,1.96809995174408,1.97220003604889,1.93050003051758,10089,
6/11/2007,10/1/2007,3,1.9951000213623,1.99600005149841,1.96399998664856,2601,
6/11/2007,11/1/2007,3,2.02309989929199,2.02570009231567,1.98730003833771,1763,
6/11/2007,12/1/2007,3,2.05060005187988,2.05390000343323,2.01399993896484,5405,
6/11/2007,1/1/2008,3,2.0725998878479,2.07100009918213,2.03649997711182,1734,
6/11/2007,2/1/2008,3,2.08209991455078,2.08200001716614,2.04749989509583,908,
6/11/2007,3/1/2008,3,2.06609988212585,2.06949996948242,2.04130005836487,238,
6/11/2007,4/1/2008,3,2.02710008621216,2.03139996528625,2.00230002403259,123,
6/11/2007,5/1/2008,3,1.98909997940063,1.99000000953674,1.96379995346069,275,
6/11/2007,6/1/2008,3,1.97109997272491,1.97399997711182,1.94200003147125,376,
6/11/2007,7/1/2008,3,1.98160004615784,0,0,0,
6/11/2007,8/1/2008,3,1.99960005283356,0,0,100,
6/11/2007,9/1/2008,3,2.02209997177124,0,0,0,
6/11/2007,10/1/2008,3,2.04509997367859,0,0,0,
6/11/2007,11/1/2008,3,2.06909990310669,0,0,0,
6/11/2007,12/1/2008,3,2.09109997749329,0,0,100,
6/11/2007,1/1/2009,3,2.10610008239746,0,0,0,
6/11/2007,2/1/2009,3,2.10509991645813,0,0,0,
6/11/2007,3/1/2009,3,2.08260011672974,0,0,0,
6/11/2007,4/1/2009,3,2.03159999847412,0,0,0,
6/11/2007,5/1/2009,3,1.98160004615784,0,0,0,
6/11/2007,6/1/2009,3,1.95959997177124,0,0,150,
6/11/2007,7/1/2009,3,1.9675999879837,0,0,0,
6/11/2007,8/1/2009,3,1.98310005664825,0,0,0,
6/11/2007,9/1/2009,3,2.0025999546051,0,0,0,
6/11/2007,10/1/2009,3,2.02309989929199,0,0,0,
6/11/2007,11/1/2009,3,2.0466001033783,0,0,0,
6/11/2007,12/1/2009,3,2.06660008430481,0,0,150,
6/11/2007,1/1/2010,3,2.0796000957489,0,0,0,
6/11/2007,2/1/2010,3,2.07859992980957,0,0,0,
6/11/2007,3/1/2010,3,2.05460000038147,0,0,0,
6/11/2007,4/1/2010,3,2.00309991836548,0,0,0,
6/11/2007,5/1/2010,3,1.95510005950928,0,0,0,
6/11/2007,6/1/2010,3,1.93009996414185,0,0,0,
6/11/2007,7/1/2007,4,2.15129995346069,2.16100001335144,2.11549997329712,40725,
6/11/2007,8/1/2007,4,2.12630009651184,2.13280010223389,2.08999991416931,19346,
6/11/2007,9/1/2007,4,2.0961000919342,2.10120010375977,2.06049990653992,12630,
6/11/2007,10/1/2007,4,1.95159995555878,1.95469999313355,1.92089998722076,2417,
6/11/2007,11/1/2007,4,1.90260004997253,1.90499997138977,1.87329995632172,1378,
6/11/2007,12/1/2007,4,1.8885999917984,1.88999998569489,1.85259997844696,2428,
6/11/2007,1/1/2008,4,1.90110003948212,1.8860000371933,1.87800002098084,861,
6/11/2007,2/1/2008,4,1.92260003089905,1.89540004730225,1.89540004730225,388,
6/11/2007,3/1/2008,4,1.95060002803803,1.91330003738403,1.91330003738403,708,
6/11/2007,4/1/2008,4,2.09310007095337,0,0,200,
6/11/2007,5/1/2008,4,2.10509991645813,0,0,0,
6/11/2007,6/1/2008,4,2.10759997367859,0,0,0,
6/11/2007,7/1/2008,4,2.10109996795654,0,0,0,
6/11/2007,8/1/2008,4,2.08809995651245,0,0,0,
6/11/2007,9/1/2008,4,2.06159996986389,0,0,0,
6/11/2007,10/1/2008,4,1.9436000585556,0,0,0,
6/11/2007,11/1/2008,4,1.90009999275208,0,0,0,
6/11/2007,12/1/2008,4,1.87460005283356,0,0,0,
6/11/2007,1/1/2009,4,1.88259994983673,0,0,0,
6/11/2007,2/1/2009,4,1.89810001850128,0,0,0,
6/11/2007,3/1/2009,4,1.91760003566742,0,0,0,
6/11/2007,4/1/2009,4,2.02760004997253,0,0,0,
6/11/2007,5/1/2009,4,2.04609990119934,0,0,0,
6/11/2007,6/1/2009,4,2.05410003662109,0,0,0,
6/11/2007,7/1/2009,4,2.05410003662109,0,0,0,
6/11/2007,8/1/2009,4,2.05410003662109,0,0,0,
6/11/2007,9/1/2009,4,2.03010010719299,0,0,0,
6/11/2007,10/1/2009,4,1.91509997844696,0,0,0,
6/11/2007,11/1/2009,4,1.88010001182556,0,0,0,
6/11/2007,12/1/2009,4,1.85759997367859,0,0,0,
6/11/2007,1/1/2010,4,1.86510002613068,0,0,0,
6/11/2007,2/1/2010,4,1.88510000705719,0,0,0,
6/11/2007,3/1/2010,4,1.90499997138977,0,0,0,
6/11/2007,4/1/2010,4,2.00300002098083,0,0,0,
6/11/2007,5/1/2010,4,2.02150011062622,0,0,0,
6/11/2007,6/1/2010,4,2.02950000762939,0,0,0,
6/12/2007,7/1/2007,1,65.3499984741211,,,,
6/12/2007,8/1/2007,1,66.0599975585938,,,,
6/12/2007,9/1/2007,1,66.9800033569336,,,,
6/12/2007,10/1/2007,1,67.6699981689453,,,,
6/12/2007,11/1/2007,1,68.25,,,,
6/12/2007,12/1/2007,1,68.75,,,,
6/12/2007,1/1/2008,1,69.1800003051758,,,,
6/12/2007,2/1/2008,1,69.5500030517578,,,,
6/12/2007,3/1/2008,1,69.870002746582,,,,
6/12/2007,4/1/2008,1,70.129997253418,,,,
6/12/2007,5/1/2008,1,70.3499984741211,,,,
6/12/2007,6/1/2008,1,70.5500030517578,,,,
6/12/2007,7/1/2008,1,70.7200012207031,,,,
6/12/2007,8/1/2008,1,70.8600006103516,,,,
6/12/2007,9/1/2008,1,70.9800033569336,,,,
6/12/2007,10/1/2008,1,71.0800018310547,,,,
6/12/2007,11/1/2008,1,71.1600036621094,,,,
6/12/2007,12/1/2008,1,71.2200012207031,,,,
6/12/2007,1/1/2009,1,71.2699966430664,,,,
6/12/2007,2/1/2009,1,71.3099975585938,,,,
6/12/2007,3/1/2009,1,71.3499984741211,,,,
6/12/2007,4/1/2009,1,71.370002746582,,,,
6/12/2007,5/1/2009,1,71.370002746582,,,,
6/12/2007,6/1/2009,1,71.370002746582,,,,
6/12/2007,7/1/2009,1,71.3600006103516,,,,
6/12/2007,8/1/2009,1,71.3399963378906,,,,
6/12/2007,9/1/2009,1,71.3199996948242,,,,
6/12/2007,10/1/2009,1,71.3000030517578,,,,
6/12/2007,11/1/2009,1,71.2699966430664,,,,
6/12/2007,12/1/2009,1,71.2399978637695,,,,
6/12/2007,1/1/2010,1,71.2099990844727,,,,
6/12/2007,2/1/2010,1,71.1800003051758,,,,
6/12/2007,3/1/2010,1,71.1500015258789,,,,
6/12/2007,4/1/2010,1,71.120002746582,,,,
6/12/2007,5/1/2010,1,71.0899963378906,,,,
6/12/2007,6/1/2010,1,71.0599975585938,,,,
6/12/2007,7/1/2010,1,71.0199966430664,,,,
6/12/2007,8/1/2010,1,70.9800033569336,,,,
6/12/2007,9/1/2010,1,70.9499969482422,,,,
6/12/2007,10/1/2010,1,70.9199981689453,,,,
6/12/2007,11/1/2010,1,70.8899993896484,,,,
6/12/2007,12/1/2010,1,70.8600006103516,,,,
6/12/2007,1/1/2011,1,70.8300018310547,,,,
6/12/2007,2/1/2011,1,70.8099975585938,,,,
6/12/2007,3/1/2011,1,70.7900009155273,,,,
6/12/2007,4/1/2011,1,70.7699966430664,,,,
6/12/2007,5/1/2011,1,70.75,,,,
6/12/2007,6/1/2011,1,70.7300033569336,,,,
6/12/2007,7/1/2011,1,70.7099990844727,,,,
6/12/2007,8/1/2011,1,70.6900024414063,,,,
6/12/2007,9/1/2011,1,70.6699981689453,,,,
6/12/2007,10/1/2011,1,70.6500015258789,,,,
6/12/2007,11/1/2011,1,70.629997253418,,,,
6/12/2007,12/1/2011,1,70.6100006103516,,,,
6/12/2007,1/1/2012,1,70.5899963378906,,,,
6/12/2007,2/1/2012,1,70.5699996948242,,,,
6/12/2007,3/1/2012,1,70.5500030517578,,,,
6/12/2007,4/1/2012,1,70.5299987792969,,,,
6/12/2007,5/1/2012,1,70.5100021362305,,,,
6/12/2007,6/1/2012,1,70.4899978637695,,,,
6/12/2007,7/1/2012,1,70.4700012207031,,,,
6/12/2007,8/1/2012,1,70.4499969482422,,,,
6/12/2007,9/1/2012,1,70.4400024414062,,,,
6/12/2007,10/1/2012,1,70.4300003051758,,,,
6/12/2007,11/1/2012,1,70.4199981689453,,,,
6/12/2007,12/1/2012,1,70.4100036621094,,,,
6/12/2007,6/1/2013,1,70.3600006103516,,,,
6/12/2007,12/1/2013,1,70.3099975585937,,,,
6/12/2007,6/1/2014,1,70.2799987792969,,,,
6/12/2007,12/1/2014,1,70.25,,,,
6/12/2007,6/1/2015,1,70.2799987792969,,,,
6/12/2007,12/1/2015,1,70.3099975585937,,,,
6/12/2007,7/1/2007,3,1.91390001773834,,,,
6/12/2007,8/1/2007,3,1.92690002918243,,,,
6/12/2007,9/1/2007,3,1.95389997959137,,,,
6/12/2007,10/1/2007,3,1.97990000247955,,,,
6/12/2007,11/1/2007,3,2.00690007209778,,,,
6/12/2007,12/1/2007,3,2.03390002250671,,,,
6/12/2007,1/1/2008,3,2.05590009689331,,,,
6/12/2007,2/1/2008,3,2.06640005111694,,,,
6/12/2007,3/1/2008,3,2.05040001869202,,,,
6/12/2007,4/1/2008,3,2.01189994812012,,,,
6/12/2007,12/1/2008,3,2.0783998966217,,,,
6/12/2007,1/1/2009,3,2.09340000152588,,,,
6/12/2007,2/1/2009,3,2.09240007400513,,,,
6/12/2007,3/1/2009,3,2.06990003585815,,,,
6/12/2007,4/1/2009,3,2.01889991760254,,,,
6/12/2007,9/1/2009,3,1.98989999294281,,,,
6/12/2007,10/1/2009,3,2.01040005683899,,,,
6/12/2007,11/1/2009,3,2.03390002250671,,,,
6/12/2007,12/1/2009,3,2.05390000343323,,,,
6/12/2007,1/1/2010,3,2.06690001487732,,,,
6/12/2007,2/1/2010,3,2.06590008735657,,,,
6/12/2007,3/1/2010,3,2.04189991950989,,,,
6/12/2007,4/1/2010,3,1.99039995670319,,,,
6/12/2007,5/1/2010,3,1.9423999786377,,,,
6/12/2007,6/1/2010,3,1.91740000247955,,,,
6/12/2007,5/1/2008,3,1.97440004348755,1.97300004959106,1.96800005435944,174,
6/12/2007,6/1/2008,3,1.9569000005722,1.96290004253387,1.9539999961853,285,
6/12/2007,7/1/2008,3,1.96739995479584,0,0,24,
6/12/2007,8/1/2008,3,1.98539996147156,0,0,6,
6/12/2007,9/1/2008,3,2.00789999961853,0,0,0,
6/12/2007,10/1/2008,3,2.03139996528625,0,0,0,
6/12/2007,11/1/2008,3,2.05590009689331,0,0,0,
6/12/2007,5/1/2009,3,1.96889996528626,0,0,0,
6/12/2007,6/1/2009,3,1.94690001010895,0,0,0,
6/12/2007,7/1/2009,3,1.95490002632141,0,0,0,
6/12/2007,8/1/2009,3,1.97039997577667,0,0,0,
6/12/2007,7/1/2007,4,2.13499999046326,2.16050004959106,2.11299991607666,42414,
6/12/2007,8/1/2007,4,2.10969996452332,2.13479995727539,2.0890998840332,22132,
6/12/2007,9/1/2007,4,2.08119988441467,2.09800004959106,2.05999994277954,11522,
6/12/2007,10/1/2007,4,1.93770003318787,1.9371999502182,1.92470002174377,3124,
6/12/2007,11/1/2007,4,1.89069998264313,1.88499999046326,1.88499999046326,2032,
6/12/2007,12/1/2007,4,1.87619996070862,1.87590003013611,1.85309994220734,1551,
6/12/2007,1/1/2008,4,1.88870000839233,0,0,806,
6/12/2007,2/1/2008,4,1.90970003604889,0,0,330,
6/12/2007,3/1/2008,4,1.9371999502182,0,0,267,
6/12/2007,4/1/2008,4,2.07870006561279,0,0,420,
6/12/2007,5/1/2008,4,2.09069991111755,0,0,55,
6/12/2007,6/1/2008,4,2.09319996833801,0,0,30,
6/12/2007,7/1/2008,4,2.08669996261597,0,0,25,
6/12/2007,8/1/2008,4,2.07369995117187,0,0,35,
6/12/2007,9/1/2008,4,2.04769992828369,0,0,35,
6/12/2007,10/1/2008,4,1.9297000169754,0,0,0,
6/12/2007,11/1/2008,4,1.88619995117188,0,0,0,
6/12/2007,12/1/2008,4,1.86070001125336,0,0,0,
6/12/2007,1/1/2009,4,1.86870002746582,0,0,0,
6/12/2007,2/1/2009,4,1.88419997692108,0,0,0,
6/12/2007,3/1/2009,4,1.90369999408722,0,0,0,
6/12/2007,4/1/2009,4,2.01370000839233,0,0,0,
6/12/2007,5/1/2009,4,2.03220009803772,0,0,0,
6/12/2007,6/1/2009,4,2.04019999504089,0,0,0,
6/12/2007,7/1/2009,4,2.04019999504089,0,0,0,
6/12/2007,8/1/2009,4,2.04019999504089,0,0,0,
6/12/2007,9/1/2009,4,2.01620006561279,0,0,0,
6/12/2007,10/1/2009,4,1.90120005607605,0,0,0,
6/12/2007,11/1/2009,4,1.86619997024536,0,0,0,
6/12/2007,12/1/2009,4,1.84370005130768,0,0,0,
6/12/2007,1/1/2010,4,1.85119998455048,0,0,0,
6/12/2007,2/1/2010,4,1.87119996547699,0,0,0,
6/12/2007,3/1/2010,4,1.89110004901886,0,0,0,
6/12/2007,4/1/2010,4,1.98909997940063,0,0,0,
6/12/2007,5/1/2010,4,2.00760006904602,0,0,0,
6/12/2007,6/1/2010,4,2.01559996604919,0,0,0,
6/13/2007,8/1/2007,1,66.9300003051758,,,,
6/13/2007,9/1/2007,1,67.8300018310547,,,,
6/13/2007,10/1/2007,1,68.5100021362305,,,,
6/13/2007,11/1/2007,1,69.0699996948242,,,,
6/13/2007,12/1/2007,1,69.5699996948242,,,,
6/13/2007,1/1/2008,1,69.9899978637695,,,,
6/13/2007,2/1/2008,1,70.3499984741211,,,,
6/13/2007,3/1/2008,1,70.6600036621094,,,,
6/13/2007,4/1/2008,1,70.9100036621094,,,,
6/13/2007,5/1/2008,1,71.120002746582,,,,
6/13/2007,6/1/2008,1,71.3099975585938,,,,
6/13/2007,7/1/2008,1,71.4700012207031,,,,
6/13/2007,8/1/2008,1,71.5999984741211,,,,
6/13/2007,9/1/2008,1,71.7099990844727,,,,
6/13/2007,10/1/2008,1,71.8000030517578,,,,
6/13/2007,11/1/2008,1,71.870002746582,,,,
6/13/2007,12/1/2008,1,71.9300003051758,,,,
6/13/2007,1/1/2009,1,71.9700012207031,,,,
6/13/2007,2/1/2009,1,72,,,,
6/13/2007,3/1/2009,1,72.0299987792969,,,,
6/13/2007,4/1/2009,1,72.0500030517578,,,,
6/13/2007,5/1/2009,1,72.0400009155273,,,,
6/13/2007,6/1/2009,1,72.0299987792969,,,,
6/13/2007,7/1/2009,1,72.0199966430664,,,,
6/13/2007,8/1/2009,1,72,,,,
6/13/2007,9/1/2009,1,71.9800033569336,,,,
6/13/2007,10/1/2009,1,71.9599990844727,,,,
6/13/2007,11/1/2009,1,71.9300003051758,,,,
6/13/2007,12/1/2009,1,71.9000015258789,,,,
6/13/2007,1/1/2010,1,71.870002746582,,,,
6/13/2007,2/1/2010,1,71.8300018310547,,,,
6/13/2007,3/1/2010,1,71.7900009155273,,,,
6/13/2007,4/1/2010,1,71.75,,,,
6/13/2007,5/1/2010,1,71.7099990844727,,,,
6/13/2007,6/1/2010,1,71.6699981689453,,,,
6/13/2007,7/1/2010,1,71.629997253418,,,,
6/13/2007,8/1/2010,1,71.5899963378906,,,,
6/13/2007,9/1/2010,1,71.5599975585937,,,,
6/13/2007,10/1/2010,1,71.5299987792969,,,,
6/13/2007,11/1/2010,1,71.5,,,,
6/13/2007,12/1/2010,1,71.4700012207031,,,,
6/13/2007,1/1/2011,1,71.4400024414063,,,,
6/13/2007,2/1/2011,1,71.4100036621094,,,,
6/13/2007,3/1/2011,1,71.379997253418,,,,
6/13/2007,4/1/2011,1,71.3499984741211,,,,
6/13/2007,5/1/2011,1,71.3199996948242,,,,
6/13/2007,6/1/2011,1,71.2900009155274,,,,
6/13/2007,7/1/2011,1,71.2600021362305,,,,
6/13/2007,8/1/2011,1,71.2300033569336,,,,
6/13/2007,9/1/2011,1,71.2099990844727,,,,
6/13/2007,10/1/2011,1,71.1900024414063,,,,
6/13/2007,11/1/2011,1,71.1699981689453,,,,
6/13/2007,12/1/2011,1,71.1500015258789,,,,
6/13/2007,1/1/2012,1,71.129997253418,,,,
6/13/2007,2/1/2012,1,71.1100006103516,,,,
6/13/2007,3/1/2012,1,71.0899963378906,,,,
6/13/2007,4/1/2012,1,71.0699996948242,,,,
6/13/2007,5/1/2012,1,71.0500030517578,,,,
6/13/2007,6/1/2012,1,71.0299987792969,,,,
6/13/2007,7/1/2012,1,71.0100021362305,,,,
6/13/2007,8/1/2012,1,70.9899978637695,,,,
6/13/2007,9/1/2012,1,70.9800033569336,,,,
6/13/2007,10/1/2012,1,70.9700012207031,,,,
6/13/2007,11/1/2012,1,70.9599990844727,,,,
6/13/2007,12/1/2012,1,70.9499969482422,,,,
6/13/2007,6/1/2013,1,70.9000015258789,,,,
6/13/2007,12/1/2013,1,70.8499984741211,,,,
6/13/2007,6/1/2014,1,70.8199996948242,,,,
6/13/2007,12/1/2014,1,70.7900009155273,,,,
6/13/2007,6/1/2015,1,70.8199996948242,,,,
6/13/2007,12/1/2015,1,70.8499984741211,,,,
6/13/2007,7/1/2007,1,66.2600021362305,66.4800033569336,64.9100036621094,231771,
6/13/2007,7/1/2007,3,1.96200001239777,,,,
6/13/2007,8/1/2007,3,1.96949994564056,,,,
6/13/2007,9/1/2007,3,1.99100005626678,,,,
6/13/2007,10/1/2007,3,2.01449990272522,,,,
6/13/2007,11/1/2007,3,2.03999996185303,,,,
6/13/2007,12/1/2007,3,2.06550002098083,,,,
6/13/2007,1/1/2008,3,2.08599996566772,,,,
6/13/2007,2/1/2008,3,2.09500002861023,,,,
6/13/2007,3/1/2008,3,2.07500004768372,,,,
6/13/2007,4/1/2008,3,2.03500008583069,,,,
6/13/2007,5/1/2008,3,1.99549996852875,,,,
6/13/2007,6/1/2008,3,1.97599995136261,,,,
6/13/2007,7/1/2008,3,1.98549997806549,,,,
6/13/2007,8/1/2008,3,2.00300002098083,,,,
6/13/2007,9/1/2008,3,2.02500009536743,,,,
6/13/2007,10/1/2008,3,2.04800009727478,,,,
6/13/2007,11/1/2008,3,2.07200002670288,,,,
6/13/2007,12/1/2008,3,2.09400010108948,,,,
6/13/2007,1/1/2009,3,2.10899996757507,,,,
6/13/2007,2/1/2009,3,2.10800004005432,,,,
6/13/2007,3/1/2009,3,2.08550000190735,,,,
6/13/2007,4/1/2009,3,2.03449988365173,,,,
6/13/2007,5/1/2009,3,1.98450005054474,,,,
6/13/2007,6/1/2009,3,1.96249997615814,,,,
6/13/2007,7/1/2009,3,1.97049999237061,,,,
6/13/2007,8/1/2009,3,1.98599994182587,,,,
6/13/2007,9/1/2009,3,2.00550007820129,,,,
6/13/2007,10/1/2009,3,2.02600002288818,,,,
6/13/2007,11/1/2009,3,2.04949998855591,,,,
6/13/2007,12/1/2009,3,2.06949996948242,,,,
6/13/2007,1/1/2010,3,2.08249998092651,,,,
6/13/2007,2/1/2010,3,2.08150005340576,,,,
6/13/2007,3/1/2010,3,2.05749988555908,,,,
6/13/2007,4/1/2010,3,2.00600004196167,,,,
6/13/2007,5/1/2010,3,1.95799994468689,,,,
6/13/2007,6/1/2010,3,1.93299996852875,,,,
6/13/2007,7/1/2007,4,2.15529990196228,2.17499995231628,2.10159993171692,57602,
6/13/2007,8/1/2007,4,2.13529992103577,2.15100002288818,2.08179998397827,33959,
6/13/2007,9/1/2007,4,2.1068000793457,2.11649990081787,2.05299997329712,15553,
6/13/2007,10/1/2007,4,1.96580004692078,1.9724999666214,1.91419994831085,5213,
6/13/2007,11/1/2007,4,1.91879999637604,1.92499995231628,1.86710000038147,2516,
6/13/2007,12/1/2007,4,1.90230000019074,1.90919995307922,1.85160005092621,2086,
6/13/2007,1/1/2008,4,1.91330003738403,0,0,530,
6/13/2007,2/1/2008,4,1.93330001831055,1.93289995193481,1.93289995193481,376,
6/13/2007,3/1/2008,4,1.95879995822907,1.95500004291534,1.95249998569489,764,
6/13/2007,4/1/2008,4,2.10030007362366,2.09509992599487,2.0699999332428,268,
6/13/2007,5/1/2008,4,2.11229991912842,2.10840010643005,2.08999991416931,68,
6/13/2007,6/1/2008,4,2.11579990386963,0,0,55,
6/13/2007,7/1/2008,4,2.10929989814758,0,0,25,
6/13/2007,8/1/2008,4,2.09629988670349,0,0,0,
6/13/2007,9/1/2008,4,2.07030010223389,0,0,0,
6/13/2007,10/1/2008,4,1.95229995250702,0,0,0,
6/13/2007,11/1/2008,4,1.90880000591278,0,0,0,
6/13/2007,12/1/2008,4,1.88329994678497,0,0,0,
6/13/2007,1/1/2009,4,1.89129996299744,0,0,0,
6/13/2007,2/1/2009,4,1.90680003166199,0,0,0,
6/13/2007,3/1/2009,4,1.92630004882813,0,0,0,
6/13/2007,4/1/2009,4,2.03629994392395,0,0,0,
6/13/2007,5/1/2009,4,2.05480003356934,0,0,0,
6/13/2007,6/1/2009,4,2.06279993057251,0,0,0,
6/13/2007,7/1/2009,4,2.06279993057251,0,0,0,
6/13/2007,8/1/2009,4,2.06279993057251,0,0,0,
6/13/2007,9/1/2009,4,2.03880000114441,0,0,0,
6/13/2007,10/1/2009,4,1.92379999160767,0,0,0,
6/13/2007,11/1/2009,4,1.88880002498627,0,0,0,
6/13/2007,12/1/2009,4,1.86629998683929,0,0,0,
6/13/2007,1/1/2010,4,1.87380003929138,0,0,0,
6/13/2007,2/1/2010,4,1.8938000202179,0,0,0,
6/13/2007,3/1/2010,4,1.91369998455048,0,0,0,
6/13/2007,4/1/2010,4,2.01169991493225,0,0,0,
6/13/2007,5/1/2010,4,2.03020000457764,0,0,0,
6/13/2007,6/1/2010,4,2.03819990158081,0,0,0,
6/14/2007,10/1/2007,1,69.5,,,,
6/14/2007,11/1/2007,1,69.9899978637695,,,,
6/14/2007,1/1/2008,1,70.8000030517578,,,,
6/14/2007,2/1/2008,1,71.120002746582,,,,
6/14/2007,3/1/2008,1,71.4000015258789,,,,
6/14/2007,4/1/2008,1,71.620002746582,,,,
6/14/2007,5/1/2008,1,71.8099975585938,,,,
6/14/2007,6/1/2008,1,71.9899978637695,,,,
6/14/2007,7/1/2008,1,72.129997253418,,,,
6/14/2007,8/1/2008,1,72.2399978637695,,,,
6/14/2007,9/1/2008,1,72.3300018310547,,,,
6/14/2007,10/1/2008,1,72.4100036621094,,,,
6/14/2007,11/1/2008,1,72.4700012207031,,,,
6/14/2007,12/1/2008,1,72.5199966430664,,,,
6/14/2007,1/1/2009,1,72.5400009155274,,,,
6/14/2007,2/1/2009,1,72.5500030517578,,,,
6/14/2007,3/1/2009,1,72.5599975585938,,,,
6/14/2007,4/1/2009,1,72.5599975585938,,,,
6/14/2007,5/1/2009,1,72.5400009155274,,,,
6/14/2007,6/1/2009,1,72.5199966430664,,,,
6/14/2007,7/1/2009,1,72.5,,,,
6/14/2007,8/1/2009,1,72.4700012207031,,,,
6/14/2007,9/1/2009,1,72.4400024414063,,,,
6/14/2007,10/1/2009,1,72.4100036621094,,,,
6/14/2007,11/1/2009,1,72.370002746582,,,,
6/14/2007,12/1/2009,1,72.3300018310547,,,,
6/14/2007,1/1/2010,1,72.2900009155273,,,,
6/14/2007,2/1/2010,1,72.25,,,,
6/14/2007,3/1/2010,1,72.1999969482422,,,,
6/14/2007,4/1/2010,1,72.1500015258789,,,,
6/14/2007,5/1/2010,1,72.1100006103516,,,,
6/14/2007,6/1/2010,1,72.0699996948242,,,,
6/14/2007,7/1/2010,1,72.0299987792969,,,,
6/14/2007,8/1/2010,1,71.9899978637695,,,,
6/14/2007,9/1/2010,1,71.9499969482422,,,,
6/14/2007,10/1/2010,1,71.9100036621094,,,,
6/14/2007,11/1/2010,1,71.870002746582,,,,
6/14/2007,12/1/2010,1,71.8300018310547,,,,
6/14/2007,1/1/2011,1,71.8000030517578,,,,
6/14/2007,2/1/2011,1,71.7699966430664,,,,
6/14/2007,3/1/2011,1,71.7399978637695,,,,
6/14/2007,4/1/2011,1,71.7099990844727,,,,
6/14/2007,5/1/2011,1,71.6800003051758,,,,
6/14/2007,6/1/2011,1,71.6500015258789,,,,
6/14/2007,7/1/2011,1,71.620002746582,,,,
6/14/2007,8/1/2011,1,71.5899963378906,,,,
6/14/2007,9/1/2011,1,71.5599975585937,,,,
6/14/2007,10/1/2011,1,71.5400009155273,,,,
6/14/2007,11/1/2011,1,71.5199966430664,,,,
6/14/2007,12/1/2011,1,71.5,,,,
6/14/2007,1/1/2012,1,71.4800033569336,,,,
6/14/2007,2/1/2012,1,71.4599990844727,,,,
6/14/2007,3/1/2012,1,71.4400024414063,,,,
6/14/2007,4/1/2012,1,71.4199981689453,,,,
6/14/2007,5/1/2012,1,71.4000015258789,,,,
6/14/2007,6/1/2012,1,71.379997253418,,,,
6/14/2007,7/1/2012,1,71.3600006103516,,,,
6/14/2007,8/1/2012,1,71.3399963378906,,,,
6/14/2007,9/1/2012,1,71.3199996948242,,,,
6/14/2007,10/1/2012,1,71.3000030517578,,,,
6/14/2007,11/1/2012,1,71.2900009155274,,,,
6/14/2007,12/1/2012,1,71.2799987792969,,,,
6/14/2007,6/1/2013,1,71.2300033569336,,,,
6/14/2007,12/1/2013,1,71.1800003051758,,,,
6/14/2007,6/1/2014,1,71.1500015258789,,,,
6/14/2007,12/1/2014,1,71.120002746582,,,,
6/14/2007,6/1/2015,1,71.1500015258789,,,,
6/14/2007,12/1/2015,1,71.1800003051758,,,,
6/14/2007,7/1/2007,1,67.6500015258789,67.8899993896484,65.9499969482422,228281,
6/14/2007,8/1/2007,1,68.1399993896484,68.3899993896484,66.6500015258789,148170,
6/14/2007,9/1/2007,1,68.9100036621094,69.129997253418,67.5999984741211,51746,
6/14/2007,12/1/2007,1,70.4199981689453,70.5999984741211,69.4499969482422,32976,
6/14/2007,7/1/2007,3,2.01609992980957,,,,
6/14/2007,8/1/2007,3,2.02559995651245,,,,
6/14/2007,9/1/2007,3,2.04310011863708,,,,
6/14/2007,10/1/2007,3,2.06110000610352,,,,
6/14/2007,11/1/2007,3,2.08260011672974,,,,
6/14/2007,12/1/2007,3,2.10409998893738,,,,
6/14/2007,1/1/2008,3,2.12059998512268,,,,
6/14/2007,2/1/2008,3,2.12709999084473,,,,
6/14/2007,3/1/2008,3,2.10409998893738,,,,
6/14/2007,4/1/2008,3,2.06110000610352,,,,
6/14/2007,5/1/2008,3,2.01959991455078,,,,
6/14/2007,6/1/2008,3,1.99860000610352,,,,
6/14/2007,7/1/2008,3,2.0081000328064,,,,
6/14/2007,8/1/2008,3,2.02559995651245,,,,
6/14/2007,9/1/2008,3,2.04760003089905,,,,
6/14/2007,10/1/2008,3,2.0706000328064,,,,
6/14/2007,11/1/2008,3,2.0945999622345,,,,
6/14/2007,12/1/2008,3,2.11660003662109,,,,
6/14/2007,1/1/2009,3,2.13159990310669,,,,
6/14/2007,2/1/2009,3,2.13059997558594,,,,
6/14/2007,3/1/2009,3,2.10809993743896,,,,
6/14/2007,4/1/2009,3,2.05710005760193,,,,
6/14/2007,5/1/2009,3,2.00710010528564,,,,
6/14/2007,6/1/2009,3,1.98510003089905,,,,
6/14/2007,7/1/2009,3,1.99310004711151,,,,
6/14/2007,8/1/2009,3,2.00859999656677,,,,
6/14/2007,9/1/2009,3,2.02810001373291,,,,
6/14/2007,10/1/2009,3,2.0485999584198,,,,
6/14/2007,11/1/2009,3,2.07209992408752,,,,
6/14/2007,12/1/2009,3,2.09310007095337,,,,
6/14/2007,1/1/2010,3,2.10610008239746,,,,
6/14/2007,2/1/2010,3,2.10509991645813,,,,
6/14/2007,3/1/2010,3,2.08109998703003,,,,
6/14/2007,4/1/2010,3,2.02959990501404,,,,
6/14/2007,5/1/2010,3,1.98160004615784,,,,
6/14/2007,6/1/2010,3,1.95659995079041,,,,
6/14/2007,7/1/2007,4,2.22469997406006,2.22939991950989,2.15000009536743,41123,
6/14/2007,8/1/2007,4,2.19619989395142,2.19989991188049,2.13000011444092,20845,
6/14/2007,9/1/2007,4,2.15869998931885,2.16199994087219,2.10630011558533,12608,
6/14/2007,10/1/2007,4,2.01119995117187,2.01060009002686,1.97580003738403,5761,
6/14/2007,11/1/2007,4,1.95469999313355,1.95200002193451,1.93499994277954,3583,
6/14/2007,12/1/2007,4,1.9297000169754,1.92809998989105,1.90890002250671,5449,
6/14/2007,1/1/2008,4,1.94019997119904,1.93949997425079,1.92170000076294,1550,
6/14/2007,2/1/2008,4,1.96019995212555,1.94700002670288,1.94050002098084,900,
6/14/2007,3/1/2008,4,1.98520004749298,1.97300004959106,1.96000003814697,434,
6/14/2007,4/1/2008,4,2.12569999694824,2.11299991607666,2.11299991607666,156,
6/14/2007,5/1/2008,4,2.13770008087158,2.12520003318787,2.11999988555908,10,
6/14/2007,6/1/2008,4,2.14120006561279,0,0,0,
6/14/2007,7/1/2008,4,2.13470005989075,0,0,0,
6/14/2007,8/1/2008,4,2.12170004844666,0,0,1,
6/14/2007,9/1/2008,4,2.09570002555847,0,0,1,
6/14/2007,10/1/2008,4,1.97769999504089,0,0,0,
6/14/2007,11/1/2008,4,1.93420004844666,0,0,0,
6/14/2007,12/1/2008,4,1.90869998931885,0,0,225,
6/14/2007,1/1/2009,4,1.91670000553131,0,0,0,
6/14/2007,2/1/2009,4,1.93219995498657,0,0,0,
6/14/2007,3/1/2009,4,1.95169997215271,0,0,0,
6/14/2007,4/1/2009,4,2.06170010566711,0,0,0,
6/14/2007,5/1/2009,4,2.08019995689392,0,0,0,
6/14/2007,6/1/2009,4,2.08820009231567,0,0,0,
6/14/2007,7/1/2009,4,2.08820009231567,0,0,0,
6/14/2007,8/1/2009,4,2.08820009231567,0,0,0,
6/14/2007,9/1/2009,4,2.06419992446899,0,0,0,
6/14/2007,10/1/2009,4,1.94920003414154,0,0,0,
6/14/2007,11/1/2009,4,1.91419994831085,0,0,0,
6/14/2007,12/1/2009,4,1.89170002937317,0,0,0,
6/14/2007,1/1/2010,4,1.89919996261597,0,0,0,
6/14/2007,2/1/2010,4,1.91919994354248,0,0,0,
6/14/2007,3/1/2010,4,1.93910002708435,0,0,0,
6/14/2007,4/1/2010,4,2.03710007667541,0,0,0,
6/14/2007,5/1/2010,4,2.05559992790222,0,0,0,
6/14/2007,6/1/2010,4,2.06360006332397,0,0,0,
6/15/2007,7/1/2007,1,68,68.3000030517578,67.2399978637695,194410,
6/15/2007,8/1/2007,1,68.5400009155273,68.8000030517578,67.7200012207031,120724,
6/15/2007,9/1/2007,1,69.3600006103516,69.5699996948242,68.5199966430664,41348,
6/15/2007,10/1/2007,1,69.9599990844727,70.1500015258789,69.0999984741211,16133,
6/15/2007,11/1/2007,1,70.4400024414062,70.5199966430664,69.8000030517578,5552,
6/15/2007,12/1/2007,1,70.8600006103516,71.0500030517578,70,19402,
6/15/2007,1/1/2008,1,71.2300033569336,71.2799987792969,70.4199981689453,3669,
6/15/2007,2/1/2008,1,71.5400009155273,71.5699996948242,71,1005,
6/15/2007,3/1/2008,1,71.8199996948242,71.8499984741211,71.370002746582,1703,
6/15/2007,4/1/2008,1,72.0400009155273,72.0599975585938,71.6500015258789,388,
6/15/2007,5/1/2008,1,72.2300033569336,72.2399978637695,72,347,
6/15/2007,6/1/2008,1,72.4100036621094,72.4300003051758,72.1100006103516,596,
6/15/2007,7/1/2008,1,72.5400009155274,0,0,188,
6/15/2007,8/1/2008,1,72.6399993896484,0,0,0,
6/15/2007,9/1/2008,1,72.7200012207031,0,0,1,
6/15/2007,10/1/2008,1,72.7900009155273,72.1699981689453,72.1699981689453,1,
6/15/2007,11/1/2008,1,72.8499984741211,0,0,10,
6/15/2007,12/1/2008,1,72.9000015258789,72.9499969482422,72.4100036621094,6269,
6/15/2007,1/1/2009,1,72.9100036621094,0,0,1,
6/15/2007,2/1/2009,1,72.9199981689453,0,0,0,
6/15/2007,3/1/2009,1,72.9300003051758,0,0,0,
6/15/2007,4/1/2009,1,72.9300003051758,0,0,0,
6/15/2007,5/1/2009,1,72.9100036621094,0,0,0,
6/15/2007,6/1/2009,1,72.879997253418,0,0,450,
6/15/2007,7/1/2009,1,72.8499984741211,0,0,0,
6/15/2007,8/1/2009,1,72.8199996948242,0,0,0,
6/15/2007,9/1/2009,1,72.7900009155273,0,0,0,
6/15/2007,10/1/2009,1,72.75,0,0,0,
6/15/2007,11/1/2009,1,72.6999969482422,0,0,0,
6/15/2007,12/1/2009,1,72.6500015258789,72.5999984741211,72.25,1492,
6/15/2007,1/1/2010,1,72.5999984741211,0,0,0,
6/15/2007,2/1/2010,1,72.5500030517578,0,0,0,
6/15/2007,3/1/2010,1,72.5,0,0,0,
6/15/2007,4/1/2010,1,72.4499969482422,0,0,0,
6/15/2007,5/1/2010,1,72.4000015258789,0,0,0,
6/15/2007,6/1/2010,1,72.3399963378906,0,0,25,
6/15/2007,7/1/2010,1,72.2799987792969,0,0,0,
6/15/2007,8/1/2010,1,72.2200012207031,0,0,0,
6/15/2007,9/1/2010,1,72.1600036621094,0,0,0,
6/15/2007,10/1/2010,1,72.1100006103516,0,0,0,
6/15/2007,11/1/2010,1,72.0599975585938,0,0,0,
6/15/2007,12/1/2010,1,72.0100021362305,72.1500015258789,71.9000015258789,922,
6/15/2007,1/1/2011,1,71.9700012207031,0,0,0,
6/15/2007,2/1/2011,1,71.9300003051758,0,0,0,
6/15/2007,3/1/2011,1,71.9000015258789,0,0,0,
6/15/2007,4/1/2011,1,71.870002746582,0,0,0,
6/15/2007,5/1/2011,1,71.8399963378906,0,0,0,
6/15/2007,6/1/2011,1,71.8099975585938,0,0,0,
6/15/2007,7/1/2011,1,71.7799987792969,0,0,0,
6/15/2007,8/1/2011,1,71.75,0,0,0,
6/15/2007,9/1/2011,1,71.7200012207031,0,0,0,
6/15/2007,10/1/2011,1,71.6900024414062,0,0,0,
6/15/2007,11/1/2011,1,71.6600036621094,0,0,0,
6/15/2007,12/1/2011,1,71.629997253418,71.5199966430664,71.5,124,
6/15/2007,1/1/2012,1,71.6100006103516,0,0,0,
6/15/2007,2/1/2012,1,71.5899963378906,0,0,0,
6/15/2007,3/1/2012,1,71.5699996948242,0,0,0,
6/15/2007,4/1/2012,1,71.5500030517578,0,0,0,
6/15/2007,5/1/2012,1,71.5299987792969,0,0,0,
6/15/2007,6/1/2012,1,71.5100021362305,0,0,0,
6/15/2007,7/1/2012,1,71.4899978637695,0,0,0,
6/15/2007,8/1/2012,1,71.4700012207031,0,0,0,
6/15/2007,9/1/2012,1,71.4499969482422,0,0,0,
6/15/2007,10/1/2012,1,71.4300003051758,0,0,0,
6/15/2007,11/1/2012,1,71.4199981689453,0,0,0,
6/15/2007,12/1/2012,1,71.4100036621094,71.5199966430664,71.2099990844727,358,
6/15/2007,6/1/2013,1,71.3600006103516,0,0,0,
6/15/2007,12/1/2013,1,71.3099975585938,71.4800033569336,71.25,226,
6/15/2007,6/1/2014,1,71.2799987792969,0,0,0,
6/15/2007,12/1/2014,1,71.25,71.4199981689453,71.4199981689453,50,
6/15/2007,6/1/2015,1,71.2799987792969,0,0,0,
6/15/2007,12/1/2015,1,71.3099975585938,71.5,71.4800033569336,52,
6/15/2007,7/1/2007,3,2.01060009002686,2.02679991722107,2,31166,
6/15/2007,8/1/2007,3,2.02060008049011,2.03410005569458,2.00740003585815,18750,
6/15/2007,9/1/2007,3,2.03909993171692,2.04900002479553,2.0229001045227,9307,
6/15/2007,10/1/2007,3,2.0576000213623,2.06520009040833,2.03990006446838,3044,
6/15/2007,11/1/2007,3,2.08010005950928,2.08570003509521,2.06760001182556,1549,
6/15/2007,12/1/2007,3,2.10260009765625,2.10999989509583,2.08400011062622,4490,
6/15/2007,1/1/2008,3,2.1201000213623,2.12260007858276,2.12260007858276,2847,
6/15/2007,2/1/2008,3,2.1275999546051,2.13299989700317,2.11999988555908,1271,
6/15/2007,3/1/2008,3,2.10610008239746,2.09899997711182,2.09899997711182,370,
6/15/2007,4/1/2008,3,2.06459999084473,2.05999994277954,2.05649995803833,260,
6/15/2007,5/1/2008,3,2.02410006523132,0,0,217,
6/15/2007,6/1/2008,3,2.0025999546051,2.00880002975464,2.00169992446899,1812,
6/15/2007,7/1/2008,3,2.01209998130798,0,0,1,
6/15/2007,8/1/2008,3,2.03010010719299,0,0,1,
6/15/2007,9/1/2008,3,2.05259990692139,0,0,27,
6/15/2007,10/1/2008,3,2.07610011100769,0,0,1,
6/15/2007,11/1/2008,3,2.10060000419617,0,0,1,
6/15/2007,12/1/2008,3,2.12310004234314,0,0,1,
6/15/2007,1/1/2009,3,2.13809990882874,0,0,0,
6/15/2007,2/1/2009,3,2.13709998130798,0,0,0,
6/15/2007,3/1/2009,3,2.11459994316101,0,0,0,
6/15/2007,4/1/2009,3,2.06360006332397,0,0,0,
6/15/2007,5/1/2009,3,2.01360011100769,0,0,0,
6/15/2007,6/1/2009,3,1.99160003662109,0,0,0,
6/15/2007,7/1/2009,3,1.99960005283356,0,0,0,
6/15/2007,8/1/2009,3,2.01510000228882,0,0,0,
6/15/2007,9/1/2009,3,2.03460001945496,0,0,0,
6/15/2007,10/1/2009,3,2.05509996414185,0,0,0,
6/15/2007,11/1/2009,3,2.07909989356995,0,0,0,
6/15/2007,12/1/2009,3,2.10060000419617,0,0,0,
6/15/2007,1/1/2010,3,2.11360001564026,0,0,0,
6/15/2007,2/1/2010,3,2.11260008811951,0,0,0,
6/15/2007,3/1/2010,3,2.08859992027283,0,0,0,
6/15/2007,4/1/2010,3,2.03710007667541,0,0,0,
6/15/2007,5/1/2010,3,1.98909997940063,0,0,0,
6/15/2007,6/1/2010,3,1.96410000324249,0,0,0,
6/15/2007,7/1/2007,4,2.2600998878479,2.27959990501404,2.22000002861023,39541,
6/15/2007,8/1/2007,4,2.22510004043579,2.24200010299683,2.19000005722046,22077,
6/15/2007,9/1/2007,4,2.1810998916626,2.19140005111694,2.15100002288818,9860,
6/15/2007,10/1/2007,4,2.02760004997253,2.03670001029968,2,4264,
6/15/2007,11/1/2007,4,1.96659994125366,1.97339999675751,1.95249998569489,1945,
6/15/2007,12/1/2007,4,1.93959999084473,1.94649994373322,1.92709994316101,1643,
6/15/2007,1/1/2008,4,1.94860005378723,1.94790005683899,1.9375,758,
6/15/2007,2/1/2008,4,1.96710002422333,1.96430003643036,1.96389997005463,441,
6/15/2007,3/1/2008,4,1.99109995365143,1.99249994754791,1.99249994754791,276,
6/15/2007,4/1/2008,4,2.12910008430481,0,0,125,
6/15/2007,5/1/2008,4,2.14109992980957,2.14499998092651,2.14499998092651,95,
6/15/2007,6/1/2008,4,2.14459991455078,0,0,20,
6/15/2007,7/1/2008,4,2.13759994506836,0,0,70,
6/15/2007,8/1/2008,4,2.12409996986389,0,0,5,
6/15/2007,9/1/2008,4,2.09759998321533,0,0,5,
6/15/2007,10/1/2008,4,1.97909998893738,0,0,0,
6/15/2007,11/1/2008,4,1.9345999956131,0,0,0,
6/15/2007,12/1/2008,4,1.90810000896454,0,0,38,
6/15/2007,1/1/2009,4,1.91460001468658,0,0,0,
6/15/2007,2/1/2009,4,1.92859995365143,0,0,0,
6/15/2007,3/1/2009,4,1.94659996032715,0,0,0,
6/15/2007,4/1/2009,4,2.05410003662109,0,0,0,
6/15/2007,5/1/2009,4,2.0706000328064,0,0,0,
6/15/2007,6/1/2009,4,2.07760000228882,0,0,0,
6/15/2007,7/1/2009,4,2.07559990882874,0,0,0,
6/15/2007,8/1/2009,4,2.07360005378723,0,0,0,
6/15/2007,9/1/2009,4,2.04760003089905,0,0,0,
6/15/2007,10/1/2009,4,1.93060004711151,0,0,0,
6/15/2007,11/1/2009,4,1.89310002326965,0,0,0,
6/15/2007,12/1/2009,4,1.86810004711151,0,0,0,
6/15/2007,1/1/2010,4,1.87559998035431,0,0,0,
6/15/2007,2/1/2010,4,1.89559996128082,0,0,0,
6/15/2007,3/1/2010,4,1.91550004482269,0,0,0,
6/15/2007,4/1/2010,4,2.01349997520447,0,0,0,
6/15/2007,5/1/2010,4,2.03200006484985,0,0,0,
6/15/2007,6/1/2010,4,2.03999996185303,0,0,0,
6/18/2007,7/1/2007,1,69.0899963378906,69.1500015258789,67.4000015258789,145142,
6/18/2007,8/1/2007,1,69.620002746582,69.6600036621094,67.9599990844727,148988,
6/18/2007,9/1/2007,1,70.3199996948242,70.379997253418,68.7900009155274,48015,
6/18/2007,10/1/2007,1,70.8399963378906,70.9000015258789,69.4400024414063,19908,
6/18/2007,11/1/2007,1,71.2600021362305,71.25,70.0400009155274,10035,
6/18/2007,12/1/2007,1,71.6100006103516,71.6500015258789,70.3600006103516,26086,
6/18/2007,1/1/2008,1,71.9400024414063,71.9000015258789,71.3899993896484,4081,
6/18/2007,2/1/2008,1,72.2200012207031,71.9800033569336,71.9599990844727,847,
6/18/2007,3/1/2008,1,72.4700012207031,72.1500015258789,71.4000015258789,2283,
6/18/2007,4/1/2008,1,72.6600036621094,72.5,72.5,1524,
6/18/2007,5/1/2008,1,72.8199996948242,72.7900009155273,72.7900009155273,559,
6/18/2007,6/1/2008,1,72.9700012207031,72.870002746582,72.0500030517578,2903,
6/18/2007,7/1/2008,1,73.0699996948242,0,0,144,
6/18/2007,8/1/2008,1,73.1399993896484,0,0,0,
6/18/2007,9/1/2008,1,73.1999969482422,72.9000015258789,72.9000015258789,339,
6/18/2007,10/1/2008,1,73.25,0,0,93,
6/18/2007,11/1/2008,1,73.2900009155273,0,0,237,
6/18/2007,12/1/2008,1,73.3199996948242,73.4199981689453,72.5,6633,
6/18/2007,1/1/2009,1,73.3199996948242,0,0,16,
6/18/2007,2/1/2009,1,73.3199996948242,0,0,153,
6/18/2007,3/1/2009,1,73.3199996948242,0,0,0,
6/18/2007,4/1/2009,1,73.3099975585938,0,0,0,
6/18/2007,5/1/2009,1,73.2799987792969,0,0,0,
6/18/2007,6/1/2009,1,73.2399978637695,0,0,326,
6/18/2007,7/1/2009,1,73.1999969482422,0,0,0,
6/18/2007,8/1/2009,1,73.1500015258789,0,0,0,
6/18/2007,9/1/2009,1,73.0999984741211,0,0,0,
6/18/2007,10/1/2009,1,73.0400009155273,0,0,0,
6/18/2007,11/1/2009,1,72.9800033569336,0,0,0,
6/18/2007,12/1/2009,1,72.9199981689453,73.0500030517578,72.7300033569336,1453,
6/18/2007,1/1/2010,1,72.8600006103516,0,0,0,
6/18/2007,2/1/2010,1,72.8000030517578,0,0,0,
6/18/2007,3/1/2010,1,72.7399978637695,0,0,0,
6/18/2007,4/1/2010,1,72.6800003051758,0,0,0,
6/18/2007,5/1/2010,1,72.620002746582,0,0,0,
6/18/2007,6/1/2010,1,72.5599975585938,0,0,150,
6/18/2007,7/1/2010,1,72.5,0,0,0,
6/18/2007,8/1/2010,1,72.4400024414063,0,0,0,
6/18/2007,9/1/2010,1,72.379997253418,0,0,0,
6/18/2007,10/1/2010,1,72.3300018310547,0,0,0,
6/18/2007,11/1/2010,1,72.2799987792969,0,0,0,
6/18/2007,12/1/2010,1,72.2300033569336,72.0500030517578,72.0500030517578,319,
6/18/2007,1/1/2011,1,72.1900024414063,0,0,0,
6/18/2007,2/1/2011,1,72.1500015258789,0,0,0,
6/18/2007,3/1/2011,1,72.1100006103516,0,0,0,
6/18/2007,4/1/2011,1,72.0699996948242,0,0,0,
6/18/2007,5/1/2011,1,72.0299987792969,0,0,0,
6/18/2007,6/1/2011,1,71.9899978637695,0,0,0,
6/18/2007,7/1/2011,1,71.9499969482422,0,0,0,
6/18/2007,8/1/2011,1,71.9199981689453,0,0,0,
6/18/2007,9/1/2011,1,71.8899993896484,0,0,0,
6/18/2007,10/1/2011,1,71.8600006103516,0,0,0,
6/18/2007,11/1/2011,1,71.8300018310547,0,0,0,
6/18/2007,12/1/2011,1,71.8000030517578,0,0,307,
6/18/2007,1/1/2012,1,71.7699966430664,0,0,0,
6/18/2007,2/1/2012,1,71.75,0,0,0,
6/18/2007,3/1/2012,1,71.7300033569336,0,0,0,
6/18/2007,4/1/2012,1,71.7099990844727,0,0,0,
6/18/2007,5/1/2012,1,71.6900024414062,0,0,0,
6/18/2007,6/1/2012,1,71.6699981689453,0,0,200,
6/18/2007,7/1/2012,1,71.6500015258789,0,0,0,
6/18/2007,8/1/2012,1,71.629997253418,0,0,0,
6/18/2007,9/1/2012,1,71.6100006103516,0,0,0,
6/18/2007,10/1/2012,1,71.5899963378906,0,0,0,
6/18/2007,11/1/2012,1,71.5699996948242,0,0,0,
6/18/2007,12/1/2012,1,71.5500030517578,71.5999984741211,71.379997253418,295,
6/18/2007,6/1/2013,1,71.5,0,0,0,
6/18/2007,12/1/2013,1,71.4499969482422,71.5100021362305,71.5100021362305,105,
6/18/2007,6/1/2014,1,71.4199981689453,0,0,0,
6/18/2007,12/1/2014,1,71.3899993896484,71.4499969482422,71.4499969482422,71,
6/18/2007,6/1/2015,1,71.4000015258789,0,0,0,
6/18/2007,12/1/2015,1,71.4100036621094,71.5,71.25,77,
6/18/2007,10/1/2007,3,2.08019995689392,,,,
6/18/2007,11/1/2007,3,2.10170006752014,,,,
6/18/2007,12/1/2007,3,2.12369990348816,,,,
6/18/2007,1/1/2008,3,2.14120006561279,,,,
6/18/2007,2/1/2008,3,2.14869999885559,,,,
6/18/2007,3/1/2008,3,2.12719988822937,,,,
6/18/2007,4/1/2008,3,2.08570003509521,,,,
6/18/2007,5/1/2008,3,2.04520010948181,,,,
6/18/2007,6/1/2008,3,2.02369999885559,,,,
6/18/2007,7/1/2008,3,2.03320002555847,,,,
6/18/2007,8/1/2008,3,2.0511999130249,,,,
6/18/2007,9/1/2008,3,2.07369995117187,,,,
6/18/2007,10/1/2008,3,2.0971999168396,,,,
6/18/2007,11/1/2008,3,2.12170004844666,,,,
6/18/2007,12/1/2008,3,2.14420008659363,,,,
6/18/2007,1/1/2009,3,2.15919995307922,,,,
6/18/2007,2/1/2009,3,2.15820002555847,,,,
6/18/2007,3/1/2009,3,2.1356999874115,,,,
6/18/2007,4/1/2009,3,2.08470010757446,,,,
6/18/2007,5/1/2009,3,2.0346999168396,,,,
6/18/2007,6/1/2009,3,2.01270008087158,,,,
6/18/2007,7/1/2009,3,2.02069997787476,,,,
6/18/2007,8/1/2009,3,2.03620004653931,,,,
6/18/2007,9/1/2009,3,2.05570006370544,,,,
6/18/2007,10/1/2009,3,2.07620000839233,,,,
6/18/2007,11/1/2009,3,2.10019993782043,,,,
6/18/2007,12/1/2009,3,2.12170004844666,,,,
6/18/2007,1/1/2010,3,2.13470005989075,,,,
6/18/2007,2/1/2010,3,2.13369989395142,,,,
6/18/2007,3/1/2010,3,2.10969996452332,,,,
6/18/2007,4/1/2010,3,2.05819988250732,,,,
6/18/2007,5/1/2010,3,2.01020002365112,,,,
6/18/2007,6/1/2010,3,1.98520004749298,,,,
6/18/2007,7/1/2007,3,2.03419995307922,2.04270005226135,1.99489998817444,23218,
6/18/2007,8/1/2007,3,2.04520010948181,2.0518000125885,2.0074999332428,15120,
6/18/2007,9/1/2007,3,2.06270003318787,2.06750011444092,2.02349996566772,7318,
6/18/2007,7/1/2007,4,2.26430010795593,2.27999997138977,2.22499990463257,31888,
6/18/2007,8/1/2007,4,2.23280000686645,2.24550008773804,2.19149994850159,17895,
6/18/2007,9/1/2007,4,2.1933000087738,2.20329999923706,2.16000008583069,7938,
6/18/2007,10/1/2007,4,2.03929996490479,2.04620003700256,2.00999999046326,4543,
6/18/2007,11/1/2007,4,1.97730004787445,1.97630000114441,1.95000004768372,2423,
6/18/2007,12/1/2007,4,1.94930005073547,1.9543000459671,1.92509996891022,1818,
6/18/2007,1/1/2008,4,1.95780003070831,1.94579994678497,1.94579994678497,326,
6/18/2007,2/1/2008,4,1.97630000114441,1.97839999198914,1.96379995346069,170,
6/18/2007,3/1/2008,4,2.00029993057251,2,1.98500001430511,293,
6/18/2007,4/1/2008,4,2.13879990577698,0,0,182,
6/18/2007,5/1/2008,4,2.15129995346069,2.14499998092651,2.14249992370605,89,
6/18/2007,6/1/2008,4,2.15529990196228,2.15750002861023,2.15750002861023,75,
6/18/2007,7/1/2008,4,2.14829993247986,0,0,0,
6/18/2007,8/1/2008,4,2.13479995727539,0,0,0,
6/18/2007,9/1/2008,4,2.10829997062683,0,0,0,
6/18/2007,10/1/2008,4,1.98979997634888,0,0,0,
6/18/2007,11/1/2008,4,1.9452999830246,0,0,0,
6/18/2007,12/1/2008,4,1.91879999637604,0,0,0,
6/18/2007,1/1/2009,4,1.92530000209808,0,0,0,
6/18/2007,2/1/2009,4,1.93929994106293,0,0,0,
6/18/2007,3/1/2009,4,1.95729994773865,0,0,0,
6/18/2007,4/1/2009,4,2.06480002403259,0,0,0,
6/18/2007,5/1/2009,4,2.0813000202179,0,0,0,
6/18/2007,6/1/2009,4,2.08829998970032,0,0,0,
6/18/2007,7/1/2009,4,2.08629989624023,0,0,0,
6/18/2007,8/1/2009,4,2.08430004119873,0,0,0,
6/18/2007,9/1/2009,4,2.05830001831055,0,0,0,
6/18/2007,10/1/2009,4,1.94130003452301,0,0,0,
6/18/2007,11/1/2009,4,1.90380001068115,0,0,0,
6/18/2007,12/1/2009,4,1.87880003452301,0,0,0,
6/18/2007,1/1/2010,4,1.88629996776581,0,0,0,
6/18/2007,2/1/2010,4,1.90629994869232,0,0,0,
6/18/2007,3/1/2010,4,1.92620003223419,0,0,0,
6/18/2007,4/1/2010,4,2.02419996261597,0,0,0,
6/18/2007,5/1/2010,4,2.04270005226135,0,0,0,
6/18/2007,6/1/2010,4,2.05069994926453,0,0,0,
6/19/2007,7/1/2007,1,69.0999984741211,69.5599975585938,68.4000015258789,127212,
6/19/2007,8/1/2007,1,69.5400009155273,69.9700012207031,68.9000015258789,201006,
6/19/2007,9/1/2007,1,70.2300033569336,70.6100006103516,69.5800018310547,48200,
6/19/2007,10/1/2007,1,70.7399978637695,71.0800018310547,70.0800018310547,15396,
6/19/2007,11/1/2007,1,71.1399993896484,71.4499969482422,70.5999984741211,8217,
6/19/2007,12/1/2007,1,71.4899978637695,71.7900009155273,70.8300018310547,28787,
6/19/2007,1/1/2008,1,71.8000030517578,71.9199981689453,71.4000015258789,9023,
6/19/2007,2/1/2008,1,72.0599975585938,71.9499969482422,71.5999984741211,6220,
6/19/2007,3/1/2008,1,72.2900009155273,72.1999969482422,72,2301,
6/19/2007,4/1/2008,1,72.4599990844727,72.4599990844727,71.9800033569336,1132,
6/19/2007,5/1/2008,1,72.5999984741211,72.1999969482422,72.1999969482422,57,
6/19/2007,6/1/2008,1,72.7399978637695,72.6900024414063,72.1900024414063,2328,
6/19/2007,7/1/2008,1,72.8399963378906,72.879997253418,72.4000015258789,242,
6/19/2007,8/1/2008,1,72.9100036621094,0,0,25,
6/19/2007,9/1/2008,1,72.9700012207031,0,0,2763,
6/19/2007,10/1/2008,1,73.0199966430664,0,0,10,
6/19/2007,11/1/2008,1,73.0599975585938,0,0,278,
6/19/2007,12/1/2008,1,73.0899963378906,73.25,72.6800003051758,12367,
6/19/2007,1/1/2009,1,73.0800018310547,0,0,0,
6/19/2007,2/1/2009,1,73.0699996948242,0,0,900,
6/19/2007,3/1/2009,1,73.0599975585938,0,0,700,
6/19/2007,4/1/2009,1,73.0400009155273,0,0,0,
6/19/2007,5/1/2009,1,73,0,0,0,
6/19/2007,6/1/2009,1,72.9499969482422,72.8000030517578,72.8000030517578,2223,
6/19/2007,7/1/2009,1,72.9000015258789,0,0,0,
6/19/2007,8/1/2009,1,72.8399963378906,0,0,0,
6/19/2007,9/1/2009,1,72.7799987792969,0,0,0,
6/19/2007,10/1/2009,1,72.7099990844727,0,0,0,
6/19/2007,11/1/2009,1,72.6399993896484,0,0,0,
6/19/2007,12/1/2009,1,72.5699996948242,72.5999984741211,72.2099990844727,1940,
6/19/2007,1/1/2010,1,72.5,0,0,0,
6/19/2007,2/1/2010,1,72.4300003051758,0,0,0,
6/19/2007,3/1/2010,1,72.3600006103516,0,0,0,
6/19/2007,4/1/2010,1,72.2900009155273,0,0,0,
6/19/2007,5/1/2010,1,72.2300033569336,0,0,0,
6/19/2007,6/1/2010,1,72.1699981689453,0,0,0,
6/19/2007,7/1/2010,1,72.1100006103516,0,0,0,
6/19/2007,8/1/2010,1,72.0500030517578,0,0,0,
6/19/2007,9/1/2010,1,71.9899978637695,0,0,0,
6/19/2007,10/1/2010,1,71.9400024414063,0,0,0,
6/19/2007,11/1/2010,1,71.8899993896484,0,0,0,
6/19/2007,12/1/2010,1,71.8399963378906,72.4300003051758,72,881,
6/19/2007,1/1/2011,1,71.8000030517578,0,0,0,
6/19/2007,2/1/2011,1,71.7600021362305,0,0,0,
6/19/2007,3/1/2011,1,71.7200012207031,0,0,0,
6/19/2007,4/1/2011,1,71.6800003051758,0,0,0,
6/19/2007,5/1/2011,1,71.6399993896484,0,0,0,
6/19/2007,6/1/2011,1,71.5999984741211,0,0,0,
6/19/2007,7/1/2011,1,71.5599975585937,0,0,0,
6/19/2007,8/1/2011,1,71.5199966430664,0,0,0,
6/19/2007,9/1/2011,1,71.4800033569336,0,0,0,
6/19/2007,10/1/2011,1,71.4499969482422,0,0,0,
6/19/2007,11/1/2011,1,71.4199981689453,0,0,0,
6/19/2007,12/1/2011,1,71.3899993896484,0,0,169,
6/19/2007,1/1/2012,1,71.3600006103516,0,0,0,
6/19/2007,2/1/2012,1,71.3399963378906,0,0,0,
6/19/2007,3/1/2012,1,71.3199996948242,0,0,0,
6/19/2007,4/1/2012,1,71.3000030517578,0,0,0,
6/19/2007,5/1/2012,1,71.2799987792969,0,0,0,
6/19/2007,6/1/2012,1,71.2600021362305,0,0,0,
6/19/2007,7/1/2012,1,71.2399978637695,0,0,0,
6/19/2007,8/1/2012,1,71.2200012207031,0,0,0,
6/19/2007,9/1/2012,1,71.1999969482422,0,0,0,
6/19/2007,10/1/2012,1,71.1800003051758,0,0,0,
6/19/2007,11/1/2012,1,71.1600036621094,0,0,0,
6/19/2007,12/1/2012,1,71.1399993896484,71.75,71.0999984741211,32,
6/19/2007,6/1/2013,1,71.0899963378906,0,0,0,
6/19/2007,12/1/2013,1,71.0400009155273,71.6500015258789,71.6500015258789,50,
6/19/2007,6/1/2014,1,71.0100021362305,0,0,0,
6/19/2007,12/1/2014,1,70.9800033569336,0,0,0,
6/19/2007,6/1/2015,1,70.9899978637695,0,0,0,
6/19/2007,12/1/2015,1,71,71.6100006103516,70.9000015258789,73,
6/19/2007,7/1/2007,3,2.02679991722107,2.03399991989136,2.01500010490417,22999,
6/19/2007,8/1/2007,3,2.03819990158081,2.04399991035461,2.02559995651245,16678,
6/19/2007,9/1/2007,3,2.05719995498657,2.06150007247925,2.04299998283386,7161,
6/19/2007,10/1/2007,3,2.07520008087158,2.07599997520447,2.0625,1578,
6/19/2007,11/1/2007,3,2.09669995307922,2.09969997406006,2.08520007133484,647,
6/19/2007,12/1/2007,3,2.11870002746582,2.12330007553101,2.10479998588562,4278,
6/19/2007,1/1/2008,3,2.13669991493225,2.13700008392334,2.12409996986389,3084,
6/19/2007,2/1/2008,3,2.14520001411438,2.1470000743866,2.13499999046326,1240,
6/19/2007,3/1/2008,3,2.12369990348816,2.125,2.11249995231628,1336,
6/19/2007,4/1/2008,3,2.08170008659363,2.07999992370605,2.07500004768372,391,
6/19/2007,5/1/2008,3,2.04069995880127,2.03999996185303,2.03990006446838,504,
6/19/2007,6/1/2008,3,2.01869988441467,2.02300000190735,2.0074999332428,987,
6/19/2007,7/1/2008,3,2.02819991111755,0,0,0,
6/19/2007,8/1/2008,3,2.04620003700256,0,0,0,
6/19/2007,9/1/2008,3,2.06870007514954,0,0,0,
6/19/2007,10/1/2008,3,2.09220004081726,0,0,0,
6/19/2007,11/1/2008,3,2.11669993400574,0,0,0,
6/19/2007,12/1/2008,3,2.13919997215271,0,0,5,
6/19/2007,1/1/2009,3,2.15420007705688,0,0,0,
6/19/2007,2/1/2009,3,2.15319991111755,0,0,0,
6/19/2007,3/1/2009,3,2.13070011138916,0,0,0,
6/19/2007,4/1/2009,3,2.07969999313354,0,0,0,
6/19/2007,5/1/2009,3,2.02970004081726,0,0,0,
6/19/2007,6/1/2009,3,2.00769996643066,0,0,0,
6/19/2007,7/1/2009,3,2.01570010185242,0,0,0,
6/19/2007,8/1/2009,3,2.03119993209839,0,0,0,
6/19/2007,9/1/2009,3,2.05069994926453,0,0,0,
6/19/2007,10/1/2009,3,2.07119989395142,0,0,0,
6/19/2007,11/1/2009,3,2.0952000617981,0,0,0,
6/19/2007,12/1/2009,3,2.11669993400574,0,0,0,
6/19/2007,1/1/2010,3,2.12969994544983,0,0,0,
6/19/2007,2/1/2010,3,2.12870001792908,0,0,0,
6/19/2007,3/1/2010,3,2.10470008850098,0,0,0,
6/19/2007,4/1/2010,3,2.05320000648499,0,0,0,
6/19/2007,5/1/2010,3,2.0051999092102,0,0,0,
6/19/2007,6/1/2010,3,1.98020005226135,0,0,0,
6/19/2007,7/1/2007,4,2.23460006713867,2.26250004768372,2.21399998664856,40256,
6/19/2007,8/1/2007,4,2.20420002937317,2.23049998283386,2.19000005722046,22206,
6/19/2007,9/1/2007,4,2.16619992256165,2.19199991226196,2.15569996833801,8429,
6/19/2007,10/1/2007,4,2.0181999206543,2.03500008583069,2.00659990310669,4272,
6/19/2007,11/1/2007,4,1.96119999885559,1.96200001239777,1.94749999046326,2177,
6/19/2007,12/1/2007,4,1.93819999694824,1.94869995117188,1.91999995708466,2396,
6/19/2007,1/1/2008,4,1.94669997692108,1.95529997348785,1.94000005722046,464,
6/19/2007,2/1/2008,4,1.96619999408722,0,0,237,
6/19/2007,3/1/2008,4,1.99020004272461,0,0,194,
6/19/2007,4/1/2008,4,2.1301999092102,0,0,62,
6/19/2007,5/1/2008,4,2.14269995689392,0,0,12,
6/19/2007,6/1/2008,4,2.14669990539551,0,0,137,
6/19/2007,7/1/2008,4,2.13969993591309,0,0,37,
6/19/2007,8/1/2008,4,2.12619996070862,0,0,12,
6/19/2007,9/1/2008,4,2.09969997406006,0,0,12,
6/19/2007,10/1/2008,4,1.9811999797821,0,0,12,
6/19/2007,11/1/2008,4,1.93669998645782,0,0,13,
6/19/2007,12/1/2008,4,1.91019999980927,0,0,13,
6/19/2007,1/1/2009,4,1.91670000553131,0,0,12,
6/19/2007,2/1/2009,4,1.93069994449615,0,0,0,
6/19/2007,3/1/2009,4,1.94869995117188,0,0,0,
6/19/2007,4/1/2009,4,2.05620002746582,0,0,0,
6/19/2007,5/1/2009,4,2.07270002365112,0,0,0,
6/19/2007,6/1/2009,4,2.07969999313354,0,0,0,
6/19/2007,7/1/2009,4,2.07769989967346,0,0,0,
6/19/2007,8/1/2009,4,2.07570004463196,0,0,0,
6/19/2007,9/1/2009,4,2.04970002174377,0,0,0,
6/19/2007,10/1/2009,4,1.93270003795624,0,0,0,
6/19/2007,11/1/2009,4,1.89520001411438,0,0,0,
6/19/2007,12/1/2009,4,1.87020003795624,0,0,0,
6/19/2007,1/1/2010,4,1.87769997119904,0,0,0,
6/19/2007,2/1/2010,4,1.89769995212555,0,0,0,
6/19/2007,3/1/2010,4,1.91760003566742,0,0,0,
6/19/2007,4/1/2010,4,2.01559996604919,0,0,0,
6/19/2007,5/1/2010,4,2.03410005569458,0,0,0,
6/19/2007,6/1/2010,4,2.04209995269775,0,0,0,
6/20/2007,7/1/2007,1,68.1900024414063,,,,
6/20/2007,9/1/2007,1,69.5100021362305,,,,
6/20/2007,10/1/2007,1,70,,,,
6/20/2007,11/1/2007,1,70.4300003051758,,,,
6/20/2007,1/1/2008,1,71.129997253418,,,,
6/20/2007,2/1/2008,1,71.4000015258789,,,,
6/20/2007,3/1/2008,1,71.629997253418,,,,
6/20/2007,4/1/2008,1,71.8099975585938,,,,
6/20/2007,5/1/2008,1,71.9599990844727,,,,
6/20/2007,6/1/2008,1,72.0999984741211,,,,
6/20/2007,7/1/2008,1,72.1999969482422,,,,
6/20/2007,8/1/2008,1,72.2799987792969,,,,
6/20/2007,9/1/2008,1,72.3499984741211,,,,
6/20/2007,10/1/2008,1,72.4100036621094,,,,
6/20/2007,11/1/2008,1,72.4499969482422,,,,
6/20/2007,12/1/2008,1,72.4800033569336,,,,
6/20/2007,1/1/2009,1,72.4800033569336,,,,
6/20/2007,2/1/2009,1,72.4800033569336,,,,
6/20/2007,3/1/2009,1,72.4800033569336,,,,
6/20/2007,4/1/2009,1,72.4700012207031,,,,
6/20/2007,5/1/2009,1,72.4400024414063,,,,
6/20/2007,6/1/2009,1,72.4100036621094,,,,
6/20/2007,7/1/2009,1,72.370002746582,,,,
6/20/2007,8/1/2009,1,72.3300018310547,,,,
6/20/2007,9/1/2009,1,72.2799987792969,,,,
6/20/2007,10/1/2009,1,72.2200012207031,,,,
6/20/2007,11/1/2009,1,72.1600036621094,,,,
6/20/2007,12/1/2009,1,72.0999984741211,,,,
6/20/2007,1/1/2010,1,72.0299987792969,,,,
6/20/2007,2/1/2010,1,71.9599990844727,,,,
6/20/2007,3/1/2010,1,71.8899993896484,,,,
6/20/2007,4/1/2010,1,71.8199996948242,,,,
6/20/2007,5/1/2010,1,71.7600021362305,,,,
6/20/2007,6/1/2010,1,71.6999969482422,,,,
6/20/2007,7/1/2010,1,71.6500015258789,,,,
6/20/2007,8/1/2010,1,71.5999984741211,,,,
6/20/2007,9/1/2010,1,71.5500030517578,,,,
6/20/2007,10/1/2010,1,71.5,,,,
6/20/2007,11/1/2010,1,71.4499969482422,,,,
6/20/2007,12/1/2010,1,71.4000015258789,,,,
6/20/2007,1/1/2011,1,71.3600006103516,,,,
6/20/2007,2/1/2011,1,71.3199996948242,,,,
6/20/2007,3/1/2011,1,71.2799987792969,,,,
6/20/2007,4/1/2011,1,71.2399978637695,,,,
6/20/2007,5/1/2011,1,71.1999969482422,,,,
6/20/2007,6/1/2011,1,71.1600036621094,,,,
6/20/2007,7/1/2011,1,71.120002746582,,,,
6/20/2007,8/1/2011,1,71.0800018310547,,,,
6/20/2007,9/1/2011,1,71.0400009155273,,,,
6/20/2007,10/1/2011,1,71.0100021362305,,,,
6/20/2007,11/1/2011,1,70.9800033569336,,,,
6/20/2007,12/1/2011,1,70.9499969482422,,,,
6/20/2007,1/1/2012,1,70.9199981689453,,,,
6/20/2007,2/1/2012,1,70.9000015258789,,,,
6/20/2007,3/1/2012,1,70.879997253418,,,,
6/20/2007,4/1/2012,1,70.8600006103516,,,,
6/20/2007,5/1/2012,1,70.8399963378906,,,,
6/20/2007,6/1/2012,1,70.8199996948242,,,,
6/20/2007,7/1/2012,1,70.8000030517578,,,,
6/20/2007,8/1/2012,1,70.7799987792969,,,,
6/20/2007,9/1/2012,1,70.7600021362305,,,,
6/20/2007,10/1/2012,1,70.7399978637695,,,,
6/20/2007,11/1/2012,1,70.7200012207031,,,,
6/20/2007,12/1/2012,1,70.6999969482422,,,,
6/20/2007,6/1/2013,1,70.6500015258789,,,,
6/20/2007,12/1/2013,1,70.5999984741211,,,,
6/20/2007,6/1/2014,1,70.5699996948242,,,,
6/20/2007,12/1/2014,1,70.5400009155273,,,,
6/20/2007,6/1/2015,1,70.5500030517578,,,,
6/20/2007,12/1/2015,1,70.5599975585938,,,,
6/20/2007,8/1/2007,1,68.8600006103516,69.5999984741211,67.6500015258789,257224,
6/20/2007,12/1/2007,1,70.8000030517578,71.4899978637695,69.8399963378906,33122,
6/20/2007,7/1/2007,3,2.03390002250671,,,,
6/20/2007,8/1/2007,3,2.04229998588562,,,,
6/20/2007,9/1/2007,3,2.0592999458313,,,,
6/20/2007,10/1/2007,3,2.0757999420166,,,,
6/20/2007,11/1/2007,3,2.09629988670349,,,,
6/20/2007,12/1/2007,3,2.11680006980896,,,,
6/20/2007,1/1/2008,3,2.13380002975464,,,,
6/20/2007,2/1/2008,3,2.14179992675781,,,,
6/20/2007,3/1/2008,3,2.11929988861084,,,,
6/20/2007,4/1/2008,3,2.07629990577698,,,,
6/20/2007,5/1/2008,3,2.03279995918274,,,,
6/20/2007,6/1/2008,3,2.00979995727539,,,,
6/20/2007,7/1/2008,3,2.01929998397827,,,,
6/20/2007,8/1/2008,3,2.03730010986328,,,,
6/20/2007,9/1/2008,3,2.05979990959167,,,,
6/20/2007,10/1/2008,3,2.08330011367798,,,,
6/20/2007,11/1/2008,3,2.10780000686645,,,,
6/20/2007,12/1/2008,3,2.13030004501343,,,,
6/20/2007,1/1/2009,3,2.14529991149902,,,,
6/20/2007,2/1/2009,3,2.14429998397827,,,,
6/20/2007,3/1/2009,3,2.1217999458313,,,,
6/20/2007,4/1/2009,3,2.07080006599426,,,,
6/20/2007,5/1/2009,3,2.02080011367798,,,,
6/20/2007,6/1/2009,3,1.99880003929138,,,,
6/20/2007,7/1/2009,3,2.00679993629456,,,,
6/20/2007,8/1/2009,3,2.02230000495911,,,,
6/20/2007,9/1/2009,3,2.04180002212524,,,,
6/20/2007,10/1/2009,3,2.06229996681213,,,,
6/20/2007,11/1/2009,3,2.08629989624023,,,,
6/20/2007,12/1/2009,3,2.10780000686645,,,,
6/20/2007,1/1/2010,3,2.12080001831055,,,,
6/20/2007,2/1/2010,3,2.11980009078979,,,,
6/20/2007,3/1/2010,3,2.09579992294312,,,,
6/20/2007,4/1/2010,3,2.0443000793457,,,,
6/20/2007,5/1/2010,3,1.99629998207092,,,,
6/20/2007,6/1/2010,3,1.97130000591278,,,,
6/20/2007,7/1/2007,4,2.22810006141663,2.23589992523193,2.17000007629395,39445,
6/20/2007,8/1/2007,4,2.1975998878479,2.20749998092651,2.15000009536743,26447,
6/20/2007,9/1/2007,4,2.15910005569458,2.16499996185303,2.11710000038147,10098,
6/20/2007,10/1/2007,4,2.01160001754761,2.00999999046326,1.97309994697571,3403,
6/20/2007,11/1/2007,4,1.95659995079041,1.9539999961853,1.92799997329712,1654,
6/20/2007,12/1/2007,4,1.93509995937347,1.93210005760193,1.89839994907379,3175,
6/20/2007,1/1/2008,4,1.94410002231598,1.92299997806549,1.91499996185303,1065,
6/20/2007,2/1/2008,4,1.96410000324249,0,0,24,
6/20/2007,3/1/2008,4,1.98810005187988,0,0,2,
6/20/2007,4/1/2008,4,2.12910008430481,0,0,173,
6/20/2007,5/1/2008,4,2.14159989356995,0,0,119,
6/20/2007,6/1/2008,4,2.14560008049011,0,0,100,
6/20/2007,7/1/2008,4,2.13809990882874,2.1324999332428,2.1324999332428,74,
6/20/2007,8/1/2008,4,2.12409996986389,0,0,15,
6/20/2007,9/1/2008,4,2.09710001945496,0,0,15,
6/20/2007,10/1/2008,4,1.97759997844696,0,0,15,
6/20/2007,11/1/2008,4,1.9326000213623,0,0,34,
6/20/2007,12/1/2008,4,1.90910005569458,0,0,284,
6/20/2007,1/1/2009,4,1.91559994220734,0,0,0,
6/20/2007,2/1/2009,4,1.92960000038147,0,0,0,
6/20/2007,3/1/2009,4,1.94760000705719,0,0,0,
6/20/2007,4/1/2009,4,2.05509996414185,0,0,0,
6/20/2007,5/1/2009,4,2.07159996032715,0,0,0,
6/20/2007,6/1/2009,4,2.07859992980957,0,0,0,
6/20/2007,7/1/2009,4,2.07660007476807,0,0,0,
6/20/2007,8/1/2009,4,2.07459998130798,0,0,0,
6/20/2007,9/1/2009,4,2.0485999584198,0,0,0,
6/20/2007,10/1/2009,4,1.93159997463226,0,0,0,
6/20/2007,11/1/2009,4,1.89409995079041,0,0,0,
6/20/2007,12/1/2009,4,1.86909997463226,0,0,0,
6/20/2007,1/1/2010,4,1.87660002708435,0,0,0,
6/20/2007,2/1/2010,4,1.89660000801086,0,0,0,
6/20/2007,3/1/2010,4,1.91649997234344,0,0,0,
6/20/2007,4/1/2010,4,2.01449990272522,0,0,0,
6/20/2007,5/1/2010,4,2.03299999237061,0,0,0,
6/20/2007,6/1/2010,4,2.04099988937378,0,0,0,
6/21/2007,10/1/2007,1,69.6699981689453,,,,
6/21/2007,11/1/2007,1,70.0800018310547,,,,
6/21/2007,12/1/2007,1,70.4400024414062,,,,
6/21/2007,1/1/2008,1,70.7600021362305,,,,
6/21/2007,2/1/2008,1,71.0199966430664,,,,
6/21/2007,3/1/2008,1,71.2399978637695,,,,
6/21/2007,4/1/2008,1,71.4199981689453,,,,
6/21/2007,5/1/2008,1,71.5699996948242,,,,
6/21/2007,6/1/2008,1,71.7099990844727,,,,
6/21/2007,7/1/2008,1,71.8099975585938,,,,
6/21/2007,8/1/2008,1,71.8899993896484,,,,
6/21/2007,9/1/2008,1,71.9599990844727,,,,
6/21/2007,10/1/2008,1,72.0199966430664,,,,
6/21/2007,11/1/2008,1,72.0599975585938,,,,
6/21/2007,12/1/2008,1,72.0899963378906,,,,
6/21/2007,1/1/2009,1,72.0899963378906,,,,
6/21/2007,2/1/2009,1,72.0899963378906,,,,
6/21/2007,3/1/2009,1,72.0899963378906,,,,
6/21/2007,4/1/2009,1,72.0800018310547,,,,
6/21/2007,5/1/2009,1,72.0500030517578,,,,
6/21/2007,6/1/2009,1,72.0199966430664,,,,
6/21/2007,7/1/2009,1,71.9800033569336,,,,
6/21/2007,8/1/2009,1,71.9400024414063,,,,
6/21/2007,9/1/2009,1,71.8899993896484,,,,
6/21/2007,10/1/2009,1,71.8300018310547,,,,
6/21/2007,11/1/2009,1,71.7699966430664,,,,
6/21/2007,12/1/2009,1,71.7099990844727,,,,
6/21/2007,1/1/2010,1,71.6399993896484,,,,
6/21/2007,2/1/2010,1,71.5699996948242,,,,
6/21/2007,3/1/2010,1,71.5,,,,
6/21/2007,4/1/2010,1,71.4300003051758,,,,
6/21/2007,5/1/2010,1,71.370002746582,,,,
6/21/2007,6/1/2010,1,71.3099975585938,,,,
6/21/2007,7/1/2010,1,71.25,,,,
6/21/2007,8/1/2010,1,71.1900024414063,,,,
6/21/2007,9/1/2010,1,71.129997253418,,,,
6/21/2007,10/1/2010,1,71.0800018310547,,,,
6/21/2007,11/1/2010,1,71.0299987792969,,,,
6/21/2007,12/1/2010,1,70.9800033569336,,,,
6/21/2007,1/1/2011,1,70.9400024414063,,,,
6/21/2007,2/1/2011,1,70.9000015258789,,,,
6/21/2007,3/1/2011,1,70.8600006103516,,,,
6/21/2007,4/1/2011,1,70.8199996948242,,,,
6/21/2007,5/1/2011,1,70.7799987792969,,,,
6/21/2007,6/1/2011,1,70.7399978637695,,,,
6/21/2007,7/1/2011,1,70.6999969482422,,,,
6/21/2007,8/1/2011,1,70.6600036621094,,,,
6/21/2007,9/1/2011,1,70.620002746582,,,,
6/21/2007,10/1/2011,1,70.5899963378906,,,,
6/21/2007,11/1/2011,1,70.5599975585938,,,,
6/21/2007,12/1/2011,1,70.5299987792969,,,,
6/21/2007,1/1/2012,1,70.5,,,,
6/21/2007,2/1/2012,1,70.4800033569336,,,,
6/21/2007,3/1/2012,1,70.4599990844727,,,,
6/21/2007,4/1/2012,1,70.4400024414062,,,,
6/21/2007,5/1/2012,1,70.4199981689453,,,,
6/21/2007,6/1/2012,1,70.4000015258789,,,,
6/21/2007,7/1/2012,1,70.379997253418,,,,
6/21/2007,8/1/2012,1,70.3600006103516,,,,
6/21/2007,9/1/2012,1,70.3399963378906,,,,
6/21/2007,10/1/2012,1,70.3199996948242,,,,
6/21/2007,11/1/2012,1,70.3000030517578,,,,
6/21/2007,12/1/2012,1,70.2799987792969,,,,
6/21/2007,6/1/2013,1,70.2300033569336,,,,
6/21/2007,12/1/2013,1,70.1800003051758,,,,
6/21/2007,6/1/2014,1,70.1500015258789,,,,
6/21/2007,12/1/2014,1,70.120002746582,,,,
6/21/2007,6/1/2015,1,70.129997253418,,,,
6/21/2007,12/1/2015,1,70.1399993896484,,,,
6/21/2007,8/1/2007,1,68.6500015258789,69.879997253418,68.2799987792969,228408,
6/21/2007,9/1/2007,1,69.1999969482422,70.5500030517578,68.9400024414063,88631,
6/21/2007,7/1/2007,3,2.02469992637634,,,,
6/21/2007,8/1/2007,3,2.03299999237061,,,,
6/21/2007,9/1/2007,3,2.04949998855591,,,,
6/21/2007,10/1/2007,3,2.06450009346008,,,,
6/21/2007,11/1/2007,3,2.08249998092651,,,,
6/21/2007,12/1/2007,3,2.10050010681152,,,,
6/21/2007,1/1/2008,3,2.11549997329712,,,,
6/21/2007,2/1/2008,3,2.12299990653992,,,,
6/21/2007,3/1/2008,3,2.09949994087219,,,,
6/21/2007,4/1/2008,3,2.05550003051758,,,,
6/21/2007,5/1/2008,3,2.01149988174438,,,,
6/21/2007,6/1/2008,3,1.98800003528595,,,,
6/21/2007,7/1/2008,3,1.99749994277954,,,,
6/21/2007,8/1/2008,3,2.01550006866455,,,,
6/21/2007,9/1/2008,3,2.03800010681152,,,,
6/21/2007,10/1/2008,3,2.06150007247925,,,,
6/21/2007,11/1/2008,3,2.08599996566772,,,,
6/21/2007,12/1/2008,3,2.1085000038147,,,,
6/21/2007,1/1/2009,3,2.12350010871887,,,,
6/21/2007,2/1/2009,3,2.12249994277954,,,,
6/21/2007,3/1/2009,3,2.09999990463257,,,,
6/21/2007,4/1/2009,3,2.04900002479553,,,,
6/21/2007,5/1/2009,3,1.99899995326996,,,,
6/21/2007,6/1/2009,3,1.97699999809265,,,,
6/21/2007,7/1/2009,3,1.98500001430511,,,,
6/21/2007,8/1/2009,3,2.00049996376038,,,,
6/21/2007,9/1/2009,3,2.01999998092651,,,,
6/21/2007,10/1/2009,3,2.0404999256134,,,,
6/21/2007,11/1/2009,3,2.06450009346008,,,,
6/21/2007,12/1/2009,3,2.08599996566772,,,,
6/21/2007,1/1/2010,3,2.09899997711182,,,,
6/21/2007,2/1/2010,3,2.09800004959106,,,,
6/21/2007,3/1/2010,3,2.07399988174438,,,,
6/21/2007,4/1/2010,3,2.02250003814697,,,,
6/21/2007,5/1/2010,3,1.97449994087219,,,,
6/21/2007,6/1/2010,3,1.94949996471405,,,,
6/21/2007,7/1/2007,4,2.24670004844666,2.27550005912781,2.20320010185242,35112,
6/21/2007,8/1/2007,4,2.21620011329651,2.2393000125885,2.17709994316101,31147,
6/21/2007,9/1/2007,4,2.17370009422302,2.19539999961853,2.1382999420166,13722,
6/21/2007,10/1/2007,4,2.01620006561279,2.03489995002747,1.98430001735687,5455,
6/21/2007,11/1/2007,4,1.95770001411438,1.98389995098114,1.95459997653961,2748,
6/21/2007,12/1/2007,4,1.93320000171661,1.95860004425049,1.9070999622345,2520,
6/21/2007,1/1/2008,4,1.94120001792908,1.95500004291534,1.92750000953674,713,
6/21/2007,2/1/2008,4,1.96019995212555,0,0,64,
6/21/2007,3/1/2008,4,1.98370003700256,2.00999999046326,1.98179996013641,276,
6/21/2007,4/1/2008,4,2.12369990348816,2.12779998779297,2.12779998779297,124,
6/21/2007,5/1/2008,4,2.13619995117187,0,0,54,
6/21/2007,6/1/2008,4,2.14019989967346,0,0,156,
6/21/2007,7/1/2008,4,2.13220000267029,0,0,56,
6/21/2007,8/1/2008,4,2.11820006370544,0,0,10,
6/21/2007,9/1/2008,4,2.09120011329651,0,0,9,
6/21/2007,10/1/2008,4,1.97169995307922,0,0,6,
6/21/2007,11/1/2008,4,1.92669999599457,0,0,8,
6/21/2007,12/1/2008,4,1.90320003032684,0,0,7,
6/21/2007,1/1/2009,4,1.90970003604889,0,0,3,
6/21/2007,2/1/2009,4,1.92369997501373,0,0,0,
6/21/2007,3/1/2009,4,1.94169998168945,0,0,0,
6/21/2007,4/1/2009,4,2.0492000579834,0,0,0,
6/21/2007,5/1/2009,4,2.0657000541687,0,0,0,
6/21/2007,6/1/2009,4,2.07270002365112,0,0,0,
6/21/2007,7/1/2009,4,2.07069993019104,0,0,0,
6/21/2007,8/1/2009,4,2.06870007514954,0,0,0,
6/21/2007,9/1/2009,4,2.04270005226135,0,0,0,
6/21/2007,10/1/2009,4,1.92569994926453,0,0,0,
6/21/2007,11/1/2009,4,1.88820004463196,0,0,0,
6/21/2007,12/1/2009,4,1.86319994926453,0,0,0,
6/21/2007,1/1/2010,4,1.87070000171661,0,0,0,
6/21/2007,2/1/2010,4,1.89069998264313,0,0,0,
6/21/2007,3/1/2010,4,1.91059994697571,0,0,0,
6/21/2007,4/1/2010,4,2.00859999656677,0,0,0,
6/21/2007,5/1/2010,4,2.02710008621216,0,0,0,
6/21/2007,6/1/2010,4,2.03509998321533,0,0,0,
6/22/2007,8/1/2007,1,69.1399993896484,,,,
6/22/2007,9/1/2007,1,69.8000030517578,,,,
6/22/2007,10/1/2007,1,70.3499984741211,,,,
6/22/2007,11/1/2007,1,70.8000030517578,,,,
6/22/2007,12/1/2007,1,71.1999969482422,,,,
6/22/2007,1/1/2008,1,71.5400009155273,,,,
6/22/2007,2/1/2008,1,71.8099975585938,,,,
6/22/2007,3/1/2008,1,72.0400009155273,,,,
6/22/2007,4/1/2008,1,72.2300033569336,,,,
6/22/2007,5/1/2008,1,72.379997253418,,,,
6/22/2007,6/1/2008,1,72.5199966430664,,,,
6/22/2007,7/1/2008,1,72.6100006103516,,,,
6/22/2007,8/1/2008,1,72.6900024414063,,,,
6/22/2007,9/1/2008,1,72.75,,,,
6/22/2007,10/1/2008,1,72.8000030517578,,,,
6/22/2007,11/1/2008,1,72.8300018310547,,,,
6/22/2007,12/1/2008,1,72.8499984741211,,,,
6/22/2007,1/1/2009,1,72.8499984741211,,,,
6/22/2007,2/1/2009,1,72.8499984741211,,,,
6/22/2007,3/1/2009,1,72.8399963378906,,,,
6/22/2007,4/1/2009,1,72.8099975585937,,,,
6/22/2007,5/1/2009,1,72.7699966430664,,,,
6/22/2007,6/1/2009,1,72.7200012207031,,,,
6/22/2007,7/1/2009,1,72.6699981689453,,,,
6/22/2007,8/1/2009,1,72.6100006103516,,,,
6/22/2007,9/1/2009,1,72.5400009155274,,,,
6/22/2007,10/1/2009,1,72.4700012207031,,,,
6/22/2007,11/1/2009,1,72.4000015258789,,,,
6/22/2007,12/1/2009,1,72.3300018310547,,,,
6/22/2007,1/1/2010,1,72.2600021362305,,,,
6/22/2007,2/1/2010,1,72.1900024414063,,,,
6/22/2007,3/1/2010,1,72.120002746582,,,,
6/22/2007,4/1/2010,1,72.0500030517578,,,,
6/22/2007,5/1/2010,1,71.9800033569336,,,,
6/22/2007,6/1/2010,1,71.9100036621094,,,,
6/22/2007,7/1/2010,1,71.8399963378906,,,,
6/22/2007,8/1/2010,1,71.7699966430664,,,,
6/22/2007,9/1/2010,1,71.7099990844727,,,,
6/22/2007,10/1/2010,1,71.6500015258789,,,,
6/22/2007,11/1/2010,1,71.5899963378906,,,,
6/22/2007,12/1/2010,1,71.5299987792969,,,,
6/22/2007,1/1/2011,1,71.4800033569336,,,,
6/22/2007,2/1/2011,1,71.4300003051758,,,,
6/22/2007,3/1/2011,1,71.379997253418,,,,
6/22/2007,4/1/2011,1,71.3300018310547,,,,
6/22/2007,5/1/2011,1,71.2799987792969,,,,
6/22/2007,6/1/2011,1,71.2300033569336,,,,
6/22/2007,7/1/2011,1,71.1900024414063,,,,
6/22/2007,8/1/2011,1,71.1500015258789,,,,
6/22/2007,9/1/2011,1,71.1100006103516,,,,
6/22/2007,10/1/2011,1,71.0699996948242,,,,
6/22/2007,11/1/2011,1,71.0299987792969,,,,
6/22/2007,12/1/2011,1,70.9899978637695,,,,
6/22/2007,1/1/2012,1,70.9599990844727,,,,
6/22/2007,2/1/2012,1,70.9300003051758,,,,
6/22/2007,3/1/2012,1,70.9000015258789,,,,
6/22/2007,4/1/2012,1,70.870002746582,,,,
6/22/2007,5/1/2012,1,70.8399963378906,,,,
6/22/2007,6/1/2012,1,70.8099975585938,,,,
6/22/2007,7/1/2012,1,70.7799987792969,,,,
6/22/2007,8/1/2012,1,70.75,,,,
6/22/2007,9/1/2012,1,70.7200012207031,,,,
6/22/2007,10/1/2012,1,70.6900024414063,,,,
6/22/2007,11/1/2012,1,70.6699981689453,,,,
6/22/2007,12/1/2012,1,70.6500015258789,,,,
6/22/2007,6/1/2013,1,70.5999984741211,,,,
6/22/2007,12/1/2013,1,70.5500030517578,,,,
6/22/2007,6/1/2014,1,70.5199966430664,,,,
6/22/2007,12/1/2014,1,70.4899978637695,,,,
6/22/2007,6/1/2015,1,70.5,,,,
6/22/2007,12/1/2015,1,70.5100021362305,,,,
6/22/2007,7/1/2007,3,2.03800010681152,,,,
6/22/2007,8/1/2007,3,2.04500007629395,,,,
6/22/2007,9/1/2007,3,2.06150007247925,,,,
6/22/2007,10/1/2007,3,2.07750010490417,,,,
6/22/2007,11/1/2007,3,2.09599995613098,,,,
6/22/2007,12/1/2007,3,2.11450004577637,,,,
6/22/2007,1/1/2008,3,2.13000011444092,,,,
6/22/2007,2/1/2008,3,2.13849997520447,,,,
6/22/2007,3/1/2008,3,2.11450004577637,,,,
6/22/2007,4/1/2008,3,2.0699999332428,,,,
6/22/2007,5/1/2008,3,2.02550005912781,,,,
6/22/2007,6/1/2008,3,2.00149989128113,,,,
6/22/2007,7/1/2008,3,2.01049995422363,,,,
6/22/2007,8/1/2008,3,2.02850008010864,,,,
6/22/2007,9/1/2008,3,2.05100011825562,,,,
6/22/2007,10/1/2008,3,2.07450008392334,,,,
6/22/2007,11/1/2008,3,2.09899997711182,,,,
6/22/2007,12/1/2008,3,2.12150001525879,,,,
6/22/2007,1/1/2009,3,2.13649988174438,,,,
6/22/2007,2/1/2009,3,2.13549995422363,,,,
6/22/2007,3/1/2009,3,2.11299991607666,,,,
6/22/2007,4/1/2009,3,2.06200003623962,,,,
6/22/2007,5/1/2009,3,2.01200008392334,,,,
6/22/2007,6/1/2009,3,1.99000000953674,,,,
6/22/2007,7/1/2009,3,1.99800002574921,,,,
6/22/2007,8/1/2009,3,2.01349997520447,,,,
6/22/2007,9/1/2009,3,2.03299999237061,,,,
6/22/2007,10/1/2009,3,2.0534999370575,,,,
6/22/2007,11/1/2009,3,2.07750010490417,,,,
6/22/2007,12/1/2009,3,2.09899997711182,,,,
6/22/2007,1/1/2010,3,2.11199998855591,,,,
6/22/2007,2/1/2010,3,2.11100006103516,,,,
6/22/2007,3/1/2010,3,2.08699989318848,,,,
6/22/2007,4/1/2010,3,2.03550004959106,,,,
6/22/2007,5/1/2010,3,1.98749995231628,,,,
6/22/2007,6/1/2010,3,1.96249997615814,,,,
6/22/2007,7/1/2007,4,2.28660011291504,2.29040002822876,2.23000001907349,29282,
6/22/2007,8/1/2007,4,2.24760007858276,2.25289988517761,2.19829988479614,29906,
6/22/2007,9/1/2007,4,2.19959998130798,2.20499992370605,2.15380001068115,11820,
6/22/2007,10/1/2007,4,2.03509998321533,2.03870010375977,2.00099992752075,5453,
6/22/2007,11/1/2007,4,1.97710001468658,1.98000001907349,1.96050000190735,3605,
6/22/2007,12/1/2007,4,1.95210003852844,1.95550000667572,1.91499996185303,2007,
6/22/2007,1/1/2008,4,1.96060001850128,1.96159994602203,1.95000004768372,516,
6/22/2007,2/1/2008,4,1.97959995269775,1.97640001773834,1.97640001773834,7,
6/22/2007,3/1/2008,4,2.00309991836548,0,0,61,
6/22/2007,4/1/2008,4,2.14310002326965,0,0,56,
6/22/2007,5/1/2008,4,2.15560007095337,0,0,6,
6/22/2007,6/1/2008,4,2.15960001945496,0,0,26,
6/22/2007,7/1/2008,4,2.1515998840332,0,0,6,
6/22/2007,8/1/2008,4,2.13759994506836,0,0,6,
6/22/2007,9/1/2008,4,2.11059999465942,0,0,6,
6/22/2007,10/1/2008,4,1.99109995365143,0,0,6,
6/22/2007,11/1/2008,4,1.94609999656677,0,0,6,
6/22/2007,12/1/2008,4,1.92260003089905,0,0,6,
6/22/2007,1/1/2009,4,1.92910003662109,0,0,6,
6/22/2007,2/1/2009,4,1.94309997558594,0,0,0,
6/22/2007,3/1/2009,4,1.96109998226166,0,0,0,
6/22/2007,4/1/2009,4,2.06859993934631,0,0,0,
6/22/2007,5/1/2009,4,2.08509993553162,0,0,0,
6/22/2007,6/1/2009,4,2.09209990501404,0,0,0,
6/22/2007,7/1/2009,4,2.09010004997253,0,0,0,
6/22/2007,8/1/2009,4,2.08809995651245,0,0,0,
6/22/2007,9/1/2009,4,2.06209993362427,0,0,0,
6/22/2007,10/1/2009,4,1.94509994983673,0,0,0,
6/22/2007,11/1/2009,4,1.90760004520416,0,0,0,
6/22/2007,12/1/2009,4,1.88259994983673,0,0,0,
6/22/2007,1/1/2010,4,1.89010000228882,0,0,0,
6/22/2007,2/1/2010,4,1.91009998321533,0,0,0,
6/22/2007,3/1/2010,4,1.92999994754791,0,0,0,
6/22/2007,4/1/2010,4,2.02800011634827,0,0,0,
6/22/2007,5/1/2010,4,2.04649996757507,0,0,0,
6/22/2007,6/1/2010,4,2.05450010299683,0,0,0,
6/25/2007,8/1/2007,1,69.1800003051758,,,,
6/25/2007,9/1/2007,1,69.7699966430664,,,,
6/25/2007,10/1/2007,1,70.3000030517578,,,,
6/25/2007,11/1/2007,1,70.7900009155273,,,,
6/25/2007,12/1/2007,1,71.2200012207031,,,,
6/25/2007,1/1/2008,1,71.5899963378906,,,,
6/25/2007,2/1/2008,1,71.8899993896484,,,,
6/25/2007,3/1/2008,1,72.1500015258789,,,,
6/25/2007,4/1/2008,1,72.370002746582,,,,
6/25/2007,5/1/2008,1,72.5400009155274,,,,
6/25/2007,6/1/2008,1,72.6999969482422,,,,
6/25/2007,7/1/2008,1,72.8099975585937,,,,
6/25/2007,8/1/2008,1,72.9100036621094,,,,
6/25/2007,9/1/2008,1,72.9899978637695,,,,
6/25/2007,10/1/2008,1,73.0599975585938,,,,
6/25/2007,11/1/2008,1,73.1100006103516,,,,
6/25/2007,12/1/2008,1,73.1500015258789,,,,
6/25/2007,1/1/2009,1,73.1699981689453,,,,
6/25/2007,2/1/2009,1,73.1900024414063,,,,
6/25/2007,3/1/2009,1,73.1999969482422,,,,
6/25/2007,4/1/2009,1,73.1800003051758,,,,
6/25/2007,5/1/2009,1,73.1500015258789,,,,
6/25/2007,6/1/2009,1,73.120002746582,,,,
6/25/2007,7/1/2009,1,73.0800018310547,,,,
6/25/2007,8/1/2009,1,73.0400009155273,,,,
6/25/2007,9/1/2009,1,72.9800033569336,,,,
6/25/2007,10/1/2009,1,72.9199981689453,,,,
6/25/2007,11/1/2009,1,72.8600006103516,,,,
6/25/2007,12/1/2009,1,72.8000030517578,,,,
6/25/2007,1/1/2010,1,72.7399978637695,,,,
6/25/2007,2/1/2010,1,72.6800003051758,,,,
6/25/2007,3/1/2010,1,72.620002746582,,,,
6/25/2007,4/1/2010,1,72.5599975585938,,,,
6/25/2007,5/1/2010,1,72.5100021362305,,,,
6/25/2007,6/1/2010,1,72.4599990844727,,,,
6/25/2007,7/1/2010,1,72.4100036621094,,,,
6/25/2007,8/1/2010,1,72.3600006103516,,,,
6/25/2007,9/1/2010,1,72.3199996948242,,,,
6/25/2007,10/1/2010,1,72.2799987792969,,,,
6/25/2007,11/1/2010,1,72.2399978637695,,,,
6/25/2007,12/1/2010,1,72.1999969482422,,,,
6/25/2007,1/1/2011,1,72.1600036621094,,,,
6/25/2007,2/1/2011,1,72.120002746582,,,,
6/25/2007,3/1/2011,1,72.0800018310547,,,,
6/25/2007,4/1/2011,1,72.0400009155273,,,,
6/25/2007,5/1/2011,1,72,,,,
6/25/2007,6/1/2011,1,71.9599990844727,,,,
6/25/2007,7/1/2011,1,71.9199981689453,,,,
6/25/2007,8/1/2011,1,71.879997253418,,,,
6/25/2007,9/1/2011,1,71.8399963378906,,,,
6/25/2007,10/1/2011,1,71.8000030517578,,,,
6/25/2007,11/1/2011,1,71.7600021362305,,,,
6/25/2007,12/1/2011,1,71.7200012207031,,,,
6/25/2007,1/1/2012,1,71.6900024414062,,,,
6/25/2007,2/1/2012,1,71.6600036621094,,,,
6/25/2007,3/1/2012,1,71.629997253418,,,,
6/25/2007,4/1/2012,1,71.5999984741211,,,,
6/25/2007,5/1/2012,1,71.5699996948242,,,,
6/25/2007,6/1/2012,1,71.5400009155273,,,,
6/25/2007,7/1/2012,1,71.5199966430664,,,,
6/25/2007,8/1/2012,1,71.5,,,,
6/25/2007,9/1/2012,1,71.4800033569336,,,,
6/25/2007,10/1/2012,1,71.4599990844727,,,,
6/25/2007,11/1/2012,1,71.4400024414063,,,,
6/25/2007,12/1/2012,1,71.4199981689453,,,,
6/25/2007,6/1/2013,1,71.370002746582,,,,
6/25/2007,12/1/2013,1,71.3199996948242,,,,
6/25/2007,6/1/2014,1,71.2900009155274,,,,
6/25/2007,12/1/2014,1,71.2600021362305,,,,
6/25/2007,6/1/2015,1,71.2699966430664,,,,
6/25/2007,12/1/2015,1,71.2799987792969,,,,
6/25/2007,7/1/2007,3,2.04239988327026,,,,
6/25/2007,8/1/2007,3,2.04640007019043,,,,
6/25/2007,9/1/2007,3,2.06240010261536,,,,
6/25/2007,10/1/2007,3,2.07789993286133,,,,
6/25/2007,11/1/2007,3,2.09590005874634,,,,
6/25/2007,12/1/2007,3,2.11439990997314,,,,
6/25/2007,1/1/2008,3,2.13039994239807,,,,
6/25/2007,2/1/2008,3,2.13940000534058,,,,
6/25/2007,3/1/2008,3,2.11640000343323,,,,
6/25/2007,4/1/2008,3,2.07240009307861,,,,
6/25/2007,5/1/2008,3,2.02839994430542,,,,
6/25/2007,6/1/2008,3,2.00440001487732,,,,
6/25/2007,7/1/2008,3,2.01340007781982,,,,
6/25/2007,8/1/2008,3,2.03139996528625,,,,
6/25/2007,9/1/2008,3,2.05390000343323,,,,
6/25/2007,10/1/2008,3,2.07739996910095,,,,
6/25/2007,11/1/2008,3,2.10190010070801,,,,
6/25/2007,12/1/2008,3,2.1243999004364,,,,
6/25/2007,1/1/2009,3,2.13940000534058,,,,
6/25/2007,2/1/2009,3,2.13840007781982,,,,
6/25/2007,3/1/2009,3,2.11590003967285,,,,
6/25/2007,4/1/2009,3,2.06489992141724,,,,
6/25/2007,5/1/2009,3,2.01489996910095,,,,
6/25/2007,6/1/2009,3,1.99290001392365,,,,
6/25/2007,7/1/2009,3,2.00090003013611,,,,
6/25/2007,8/1/2009,3,2.01640009880066,,,,
6/25/2007,9/1/2009,3,2.0359001159668,,,,
6/25/2007,10/1/2009,3,2.05640006065369,,,,
6/25/2007,11/1/2009,3,2.08039999008179,,,,
6/25/2007,12/1/2009,3,2.10190010070801,,,,
6/25/2007,1/1/2010,3,2.1149001121521,,,,
6/25/2007,2/1/2010,3,2.11389994621277,,,,
6/25/2007,3/1/2010,3,2.08990001678467,,,,
6/25/2007,4/1/2010,3,2.03839993476868,,,,
6/25/2007,5/1/2010,3,1.99039995670319,,,,
6/25/2007,6/1/2010,3,1.96539998054504,,,,
6/25/2007,7/1/2007,4,2.30250000953674,2.32500004768372,2.25869989395142,34899,
6/25/2007,8/1/2007,4,2.25189995765686,2.27309989929199,2.2172999382019,38298,
6/25/2007,9/1/2007,4,2.19790005683899,2.21770000457764,2.16650009155273,10518,
6/25/2007,10/1/2007,4,2.02990007400513,2.04699993133545,2.00049996376038,4199,
6/25/2007,11/1/2007,4,1.97140002250671,1.97899997234344,1.95000004768372,1671,
6/25/2007,12/1/2007,4,1.94539999961853,1.96000003814697,1.91929996013641,1933,
6/25/2007,1/1/2008,4,1.95490002632141,1.97000002861023,1.92780005931854,609,
6/25/2007,2/1/2008,4,1.97239995002747,0,0,74,
6/25/2007,3/1/2008,4,1.99539995193481,1.97500002384186,1.97500002384186,61,
6/25/2007,4/1/2008,4,2.13389992713928,0,0,59,
6/25/2007,5/1/2008,4,2.146399974823,0,0,119,
6/25/2007,6/1/2008,4,2.15039992332458,2.15459990501404,2.14499998092651,107,
6/25/2007,7/1/2008,4,2.14240002632141,0,0,30,
6/25/2007,8/1/2008,4,2.12840008735657,0,0,0,
6/25/2007,9/1/2008,4,2.10139989852905,0,0,5,
6/25/2007,10/1/2008,4,1.98189997673035,0,0,5,
6/25/2007,11/1/2008,4,1.93690001964569,0,0,0,
6/25/2007,12/1/2008,4,1.91340005397797,0,0,0,
6/25/2007,1/1/2009,4,1.91989994049072,0,0,0,
6/25/2007,2/1/2009,4,1.93389999866486,0,0,0,
6/25/2007,3/1/2009,4,1.95190000534058,0,0,0,
6/25/2007,4/1/2009,4,2.06940007209778,0,0,0,
6/25/2007,5/1/2009,4,2.08590006828308,0,0,0,
6/25/2007,6/1/2009,4,2.0929000377655,0,0,0,
6/25/2007,7/1/2009,4,2.09089994430542,0,0,0,
6/25/2007,8/1/2009,4,2.08890008926392,0,0,0,
6/25/2007,9/1/2009,4,2.06290006637573,0,0,0,
6/25/2007,10/1/2009,4,1.94589996337891,0,0,0,
6/25/2007,11/1/2009,4,1.90840005874634,0,0,0,
6/25/2007,12/1/2009,4,1.88339996337891,0,0,0,
6/25/2007,1/1/2010,4,1.89090001583099,0,0,0,
6/25/2007,2/1/2010,4,1.91089999675751,0,0,0,
6/25/2007,3/1/2010,4,1.93079996109009,0,0,0,
6/25/2007,4/1/2010,4,2.02880001068115,0,0,0,
6/25/2007,5/1/2010,4,2.04730010032654,0,0,0,
6/25/2007,6/1/2010,4,2.05529999732971,0,0,0,
6/26/2007,8/1/2007,1,67.7699966430664,69.1900024414062,67.5999984741211,199705,
6/26/2007,9/1/2007,1,68.25,69.7200012207031,68.1100006103516,76680,
6/26/2007,10/1/2007,1,68.7200012207031,70.1999969482422,68.5999984741211,28679,
6/26/2007,11/1/2007,1,69.1600036621094,70.6800003051758,69.120002746582,12049,
6/26/2007,12/1/2007,1,69.5699996948242,71.1100006103516,69.4400024414063,32564,
6/26/2007,1/1/2008,1,69.9400024414063,71.2099990844727,70.0699996948242,3661,
6/26/2007,2/1/2008,1,70.25,71.5100021362305,70.2399978637695,1472,
6/26/2007,3/1/2008,1,70.5100021362305,71,70.4899978637695,730,
6/26/2007,4/1/2008,1,70.7300033569336,0,0,1057,
6/26/2007,5/1/2008,1,70.9000015258789,71.0999984741211,71.0699996948242,651,
6/26/2007,6/1/2008,1,71.0599975585938,71.8499984741211,70.9400024414063,1172,
6/26/2007,7/1/2008,1,71.1699981689453,71.3499984741211,71.3499984741211,33,
6/26/2007,8/1/2008,1,71.2699966430664,0,0,200,
6/26/2007,9/1/2008,1,71.3499984741211,0,0,573,
6/26/2007,10/1/2008,1,71.4199981689453,0,0,0,
6/26/2007,11/1/2008,1,71.4800033569336,0,0,200,
6/26/2007,12/1/2008,1,71.5199966430664,72.75,71.4100036621094,11624,
6/26/2007,1/1/2009,1,71.5500030517578,0,0,50,
6/26/2007,2/1/2009,1,71.5699996948242,0,0,50,
6/26/2007,3/1/2009,1,71.5800018310547,0,0,1137,
6/26/2007,4/1/2009,1,71.5699996948242,0,0,0,
6/26/2007,5/1/2009,1,71.5500030517578,0,0,0,
6/26/2007,6/1/2009,1,71.5199966430664,0,0,225,
6/26/2007,7/1/2009,1,71.4899978637695,0,0,0,
6/26/2007,8/1/2009,1,71.4599990844727,0,0,0,
6/26/2007,9/1/2009,1,71.4199981689453,0,0,0,
6/26/2007,10/1/2009,1,71.370002746582,0,0,0,
6/26/2007,11/1/2009,1,71.3199996948242,0,0,0,
6/26/2007,12/1/2009,1,71.2699966430664,72.3499984741211,71.1900024414063,1289,
6/26/2007,1/1/2010,1,71.2200012207031,0,0,0,
6/26/2007,2/1/2010,1,71.1699981689453,0,0,0,
6/26/2007,3/1/2010,1,71.120002746582,0,0,0,
6/26/2007,4/1/2010,1,71.0699996948242,0,0,0,
6/26/2007,5/1/2010,1,71.0199966430664,0,0,0,
6/26/2007,6/1/2010,1,70.9700012207031,0,0,25,
6/26/2007,7/1/2010,1,70.9199981689453,0,0,0,
6/26/2007,8/1/2010,1,70.879997253418,0,0,0,
6/26/2007,9/1/2010,1,70.8399963378906,0,0,0,
6/26/2007,10/1/2010,1,70.8000030517578,0,0,50,
6/26/2007,11/1/2010,1,70.7600021362305,0,0,0,
6/26/2007,12/1/2010,1,70.7200012207031,71.25,71.25,720,
6/26/2007,1/1/2011,1,70.6800003051758,0,0,0,
6/26/2007,2/1/2011,1,70.6399993896484,0,0,0,
6/26/2007,3/1/2011,1,70.5999984741211,0,0,0,
6/26/2007,4/1/2011,1,70.5599975585938,0,0,0,
6/26/2007,5/1/2011,1,70.5199966430664,0,0,0,
6/26/2007,6/1/2011,1,70.4800033569336,0,0,0,
6/26/2007,7/1/2011,1,70.4400024414062,0,0,0,
6/26/2007,8/1/2011,1,70.4000015258789,0,0,0,
6/26/2007,9/1/2011,1,70.3600006103516,0,0,0,
6/26/2007,10/1/2011,1,70.3199996948242,0,0,0,
6/26/2007,11/1/2011,1,70.2799987792969,0,0,0,
6/26/2007,12/1/2011,1,70.2399978637695,70.8899993896484,70.8899993896484,420,
6/26/2007,1/1/2012,1,70.2099990844727,0,0,0,
6/26/2007,2/1/2012,1,70.1800003051758,0,0,0,
6/26/2007,3/1/2012,1,70.1600036621094,0,0,0,
6/26/2007,4/1/2012,1,70.1399993896484,0,0,0,
6/26/2007,5/1/2012,1,70.120002746582,0,0,0,
6/26/2007,6/1/2012,1,70.0999984741211,0,0,0,
6/26/2007,7/1/2012,1,70.0800018310547,0,0,0,
6/26/2007,8/1/2012,1,70.0599975585938,0,0,0,
6/26/2007,9/1/2012,1,70.0400009155274,0,0,0,
6/26/2007,10/1/2012,1,70.0199966430664,0,0,0,
6/26/2007,11/1/2012,1,70,0,0,0,
6/26/2007,12/1/2012,1,69.9899978637695,70.5,70.3000030517578,1328,
6/26/2007,6/1/2013,1,69.9400024414063,0,0,0,
6/26/2007,12/1/2013,1,69.8899993896484,0,0,0,
6/26/2007,6/1/2014,1,69.8600006103516,0,0,0,
6/26/2007,12/1/2014,1,69.8300018310547,0,0,0,
6/26/2007,6/1/2015,1,69.8399963378906,0,0,0,
6/26/2007,12/1/2015,1,69.8499984741211,70.6999969482422,70.0100021362305,27,
6/26/2007,7/1/2007,3,1.99329996109009,2.04099988937378,1.99100005626678,24163,
6/26/2007,8/1/2007,3,1.99930000305176,2.04290008544922,1.99699997901917,30197,
6/26/2007,9/1/2007,3,2.01530003547668,2.05399990081787,2.01379990577698,6078,
6/26/2007,10/1/2007,3,2.03279995918274,2.07159996032715,2.03329992294312,1205,
6/26/2007,11/1/2007,3,2.05229997634888,2.08769989013672,2.05299997329712,1062,
6/26/2007,12/1/2007,3,2.07179999351501,2.11050009727478,2.07200002670288,3300,
6/26/2007,1/1/2008,3,2.08780002593994,2.1159999370575,2.08999991416931,1546,
6/26/2007,2/1/2008,3,2.09629988670349,2.1159999370575,2.10269999504089,708,
6/26/2007,3/1/2008,3,2.0738000869751,2.09859991073608,2.08299994468689,206,
6/26/2007,4/1/2008,3,2.03029990196228,2.0550000667572,2.04200005531311,89,
6/26/2007,5/1/2008,3,1.98679995536804,2.0090000629425,1.99500000476837,50,
6/26/2007,6/1/2008,3,1.96280002593994,1.99199998378754,1.96599996089935,1063,
6/26/2007,7/1/2008,3,1.97130000591278,1.99349999427795,1.98300004005432,4,
6/26/2007,8/1/2008,3,1.9893000125885,0,0,0,
6/26/2007,9/1/2008,3,2.01180005073547,0,0,25,
6/26/2007,10/1/2008,3,2.0353000164032,0,0,0,
6/26/2007,11/1/2008,3,2.05879998207092,0,0,0,
6/26/2007,12/1/2008,3,2.0813000202179,2.08999991416931,2.08999991416931,2,
6/26/2007,1/1/2009,3,2.09629988670349,0,0,0,
6/26/2007,2/1/2009,3,2.09579992294312,0,0,0,
6/26/2007,3/1/2009,3,2.07430005073547,0,0,0,
6/26/2007,4/1/2009,3,2.02430009841919,0,0,0,
6/26/2007,5/1/2009,3,1.97529995441437,0,0,0,
6/26/2007,6/1/2009,3,1.95329999923706,0,0,0,
6/26/2007,7/1/2009,3,1.96130001544952,0,0,0,
6/26/2007,8/1/2009,3,1.97679996490479,0,0,0,
6/26/2007,9/1/2009,3,1.99629998207092,0,0,0,
6/26/2007,10/1/2009,3,2.01679992675781,0,0,0,
6/26/2007,11/1/2009,3,2.04080009460449,0,0,0,
6/26/2007,12/1/2009,3,2.06229996681213,0,0,0,
6/26/2007,1/1/2010,3,2.07529997825623,0,0,0,
6/26/2007,2/1/2010,3,2.07430005073547,0,0,0,
6/26/2007,3/1/2010,3,2.05029988288879,0,0,0,
6/26/2007,4/1/2010,3,1.99880003929138,0,0,0,
6/26/2007,5/1/2010,3,1.9507999420166,0,0,0,
6/26/2007,6/1/2010,3,1.92579996585846,0,0,0,
6/26/2007,7/1/2007,4,2.24690008163452,2.29500007629395,2.23699998855591,32218,
6/26/2007,8/1/2007,4,2.19339990615845,2.24749994277954,2.18359994888306,39046,
6/26/2007,9/1/2007,4,2.14590001106262,2.19000005722046,2.13849997520447,11698,
6/26/2007,10/1/2007,4,1.98590004444122,2.02500009536743,1.97669994831085,4132,
6/26/2007,11/1/2007,4,1.92990005016327,1.95980000495911,1.92180001735687,1800,
6/26/2007,12/1/2007,4,1.90590000152588,1.93850004673004,1.89999997615814,1961,
6/26/2007,1/1/2008,4,1.91789996623993,1.94700002670288,1.91760003566742,651,
6/26/2007,2/1/2008,4,1.93640005588532,0,0,252,
6/26/2007,3/1/2008,4,1.95990002155304,0,0,418,
6/26/2007,4/1/2008,4,2.1003999710083,0,0,28,
6/26/2007,5/1/2008,4,2.11290001869202,0,0,10,
6/26/2007,6/1/2008,4,2.1168999671936,0,0,0,
6/26/2007,7/1/2008,4,2.10890007019043,0,0,0,
6/26/2007,8/1/2008,4,2.09489989280701,0,0,0,
6/26/2007,9/1/2008,4,2.06789994239807,0,0,25,
6/26/2007,10/1/2008,4,1.94840002059937,0,0,0,
6/26/2007,11/1/2008,4,1.90339994430542,0,0,0,
6/26/2007,12/1/2008,4,1.8798999786377,0,0,0,
6/26/2007,1/1/2009,4,1.88639998435974,0,0,0,
6/26/2007,2/1/2009,4,1.90040004253387,0,0,0,
6/26/2007,3/1/2009,4,1.91840004920959,0,0,0,
6/26/2007,4/1/2009,4,2.0359001159668,0,0,0,
6/26/2007,5/1/2009,4,2.0524001121521,0,0,0,
6/26/2007,6/1/2009,4,2.05940008163452,0,0,0,
6/26/2007,7/1/2009,4,2.05739998817444,0,0,0,
6/26/2007,8/1/2009,4,2.05539989471436,0,0,0,
6/26/2007,9/1/2009,4,2.02940011024475,0,0,0,
6/26/2007,10/1/2009,4,1.91240000724792,0,0,0,
6/26/2007,11/1/2009,4,1.87489998340607,0,0,0,
6/26/2007,12/1/2009,4,1.84990000724792,0,0,0,
6/26/2007,1/1/2010,4,1.85739994049072,0,0,0,
6/26/2007,2/1/2010,4,1.87740004062653,0,0,0,
6/26/2007,3/1/2010,4,1.89730000495911,0,0,0,
6/26/2007,4/1/2010,4,1.99530005455017,0,0,0,
6/26/2007,5/1/2010,4,2.01379990577698,0,0,0,
6/26/2007,6/1/2010,4,2.02180004119873,0,0,0,
6/27/2007,9/1/2007,1,69.2799987792969,,,,
6/27/2007,10/1/2007,1,69.5400009155273,,,,
6/27/2007,11/1/2007,1,69.7900009155273,,,,
6/27/2007,1/1/2008,1,70.2699966430664,,,,
6/27/2007,2/1/2008,1,70.4899978637695,,,,
6/27/2007,3/1/2008,1,70.6999969482422,,,,
6/27/2007,4/1/2008,1,70.8899993896484,,,,
6/27/2007,5/1/2008,1,71.0400009155273,,,,
6/27/2007,6/1/2008,1,71.1800003051758,,,,
6/27/2007,7/1/2008,1,71.2699966430664,,,,
6/27/2007,8/1/2008,1,71.3499984741211,,,,
6/27/2007,9/1/2008,1,71.4100036621094,,,,
6/27/2007,10/1/2008,1,71.4599990844727,,,,
6/27/2007,11/1/2008,1,71.5,,,,
6/27/2007,12/1/2008,1,71.5299987792969,,,,
6/27/2007,1/1/2009,1,71.5500030517578,,,,
6/27/2007,2/1/2009,1,71.5599975585937,,,,
6/27/2007,3/1/2009,1,71.5599975585937,,,,
6/27/2007,4/1/2009,1,71.5400009155273,,,,
6/27/2007,5/1/2009,1,71.5100021362305,,,,
6/27/2007,6/1/2009,1,71.4700012207031,,,,
6/27/2007,7/1/2009,1,71.4300003051758,,,,
6/27/2007,8/1/2009,1,71.3899993896484,,,,
6/27/2007,9/1/2009,1,71.3399963378906,,,,
6/27/2007,10/1/2009,1,71.2799987792969,,,,
6/27/2007,11/1/2009,1,71.2200012207031,,,,
6/27/2007,12/1/2009,1,71.1600036621094,,,,
6/27/2007,1/1/2010,1,71.1100006103516,,,,
6/27/2007,2/1/2010,1,71.0599975585938,,,,
6/27/2007,3/1/2010,1,71.0100021362305,,,,
6/27/2007,4/1/2010,1,70.9599990844727,,,,
6/27/2007,5/1/2010,1,70.9100036621094,,,,
6/27/2007,6/1/2010,1,70.8600006103516,,,,
6/27/2007,7/1/2010,1,70.8099975585938,,,,
6/27/2007,8/1/2010,1,70.7600021362305,,,,
6/27/2007,9/1/2010,1,70.7099990844727,,,,
6/27/2007,10/1/2010,1,70.6600036621094,,,,
6/27/2007,11/1/2010,1,70.620002746582,,,,
6/27/2007,12/1/2010,1,70.5800018310547,,,,
6/27/2007,1/1/2011,1,70.5299987792969,,,,
6/27/2007,2/1/2011,1,70.4800033569336,,,,
6/27/2007,3/1/2011,1,70.4400024414062,,,,
6/27/2007,4/1/2011,1,70.4000015258789,,,,
6/27/2007,5/1/2011,1,70.3600006103516,,,,
6/27/2007,6/1/2011,1,70.3199996948242,,,,
6/27/2007,7/1/2011,1,70.2799987792969,,,,
6/27/2007,8/1/2011,1,70.2399978637695,,,,
6/27/2007,9/1/2011,1,70.1999969482422,,,,
6/27/2007,10/1/2011,1,70.1600036621094,,,,
6/27/2007,11/1/2011,1,70.120002746582,,,,
6/27/2007,12/1/2011,1,70.0800018310547,,,,
6/27/2007,1/1/2012,1,70.0500030517578,,,,
6/27/2007,2/1/2012,1,70.0199966430664,,,,
6/27/2007,3/1/2012,1,70,,,,
6/27/2007,4/1/2012,1,69.9800033569336,,,,
6/27/2007,5/1/2012,1,69.9599990844727,,,,
6/27/2007,6/1/2012,1,69.9400024414063,,,,
6/27/2007,7/1/2012,1,69.9199981689453,,,,
6/27/2007,8/1/2012,1,69.9000015258789,,,,
6/27/2007,9/1/2012,1,69.879997253418,,,,
6/27/2007,10/1/2012,1,69.8600006103516,,,,
6/27/2007,11/1/2012,1,69.8399963378906,,,,
6/27/2007,12/1/2012,1,69.8300018310547,,,,
6/27/2007,6/1/2013,1,69.7799987792969,,,,
6/27/2007,12/1/2013,1,69.7300033569336,,,,
6/27/2007,6/1/2014,1,69.6999969482422,,,,
6/27/2007,12/1/2014,1,69.6699981689453,,,,
6/27/2007,6/1/2015,1,69.6800003051758,,,,
6/27/2007,12/1/2015,1,69.6900024414063,,,,
6/27/2007,8/1/2007,1,68.9700012207031,69.3600006103516,67.0699996948242,259461,
6/27/2007,12/1/2007,1,70.0299987792969,70.4499969482422,68.8899993896484,56754,
6/27/2007,7/1/2007,3,2.0246000289917,,,,
6/27/2007,9/1/2007,3,2.04460000991821,,,,
6/27/2007,10/1/2007,3,2.06060004234314,,,,
6/27/2007,11/1/2007,3,2.07859992980957,,,,
6/27/2007,1/1/2008,3,2.11209988594055,,,,
6/27/2007,2/1/2008,3,2.1201000213623,,,,
6/27/2007,3/1/2008,3,2.09710001945496,,,,
6/27/2007,4/1/2008,3,2.05159997940063,,,,
6/27/2007,5/1/2008,3,2.00609993934631,,,,
6/27/2007,6/1/2008,3,1.9805999994278,,,,
6/27/2007,7/1/2008,3,1.98909997940063,,,,
6/27/2007,8/1/2008,3,2.00710010528564,,,,
6/27/2007,9/1/2008,3,2.02959990501404,,,,
6/27/2007,10/1/2008,3,2.05259990692139,,,,
6/27/2007,11/1/2008,3,2.07559990882874,,,,
6/27/2007,12/1/2008,3,2.09809994697571,,,,
6/27/2007,1/1/2009,3,2.11310005187988,,,,
6/27/2007,2/1/2009,3,2.11260008811951,,,,
6/27/2007,3/1/2009,3,2.09109997749329,,,,
6/27/2007,4/1/2009,3,2.041100025177,,,,
6/27/2007,5/1/2009,3,1.99210000038147,,,,
6/27/2007,6/1/2009,3,1.97010004520416,,,,
6/27/2007,7/1/2009,3,1.97809994220734,,,,
6/27/2007,8/1/2009,3,1.99360001087189,,,,
6/27/2007,9/1/2009,3,2.01309990882874,,,,
6/27/2007,10/1/2009,3,2.0336000919342,,,,
6/27/2007,11/1/2009,3,2.0576000213623,,,,
6/27/2007,12/1/2009,3,2.07909989356995,,,,
6/27/2007,1/1/2010,3,2.09209990501404,,,,
6/27/2007,2/1/2010,3,2.09109997749329,,,,
6/27/2007,3/1/2010,3,2.06710004806519,,,,
6/27/2007,4/1/2010,3,2.01559996604919,,,,
6/27/2007,5/1/2010,3,1.9675999879837,,,,
6/27/2007,6/1/2010,3,1.94260001182556,,,,
6/27/2007,8/1/2007,3,2.0320999622345,2.04530000686645,1.98080003261566,36687,
6/27/2007,12/1/2007,3,2.09710001945496,2.10750007629395,2.05850005149841,4039,
6/27/2007,7/1/2007,4,2.25460004806519,2.27830004692078,2.20810008049011,23815,
6/27/2007,8/1/2007,4,2.20190000534058,2.23169994354248,2.15890002250671,42091,
6/27/2007,9/1/2007,4,2.15289998054504,2.17820000648499,2.11380004882812,12366,
6/27/2007,10/1/2007,4,1.99689996242523,2.01060009002686,1.96150004863739,4763,
6/27/2007,11/1/2007,4,1.9404000043869,1.95449995994568,1.90929996967316,1719,
6/27/2007,12/1/2007,4,1.91639995574951,1.93389999866486,1.88139998912811,1364,
6/27/2007,1/1/2008,4,1.92789995670319,1.93250000476837,1.91999995708466,300,
6/27/2007,2/1/2008,4,1.94539999961853,1.9264999628067,1.9264999628067,100,
6/27/2007,3/1/2008,4,1.96739995479584,1.95000004768372,1.95000004768372,151,
6/27/2007,4/1/2008,4,2.10540008544922,0,0,162,
6/27/2007,5/1/2008,4,2.11739993095398,0,0,128,
6/27/2007,6/1/2008,4,2.12140011787415,0,0,50,
6/27/2007,7/1/2008,4,2.11339998245239,0,0,50,
6/27/2007,8/1/2008,4,2.09940004348755,0,0,0,
6/27/2007,9/1/2008,4,2.07240009307861,0,0,0,
6/27/2007,10/1/2008,4,1.95290005207062,0,0,0,
6/27/2007,11/1/2008,4,1.90789997577667,0,0,0,
6/27/2007,12/1/2008,4,1.88440001010895,0,0,0,
6/27/2007,1/1/2009,4,1.89090001583099,0,0,0,
6/27/2007,2/1/2009,4,1.90489995479584,0,0,0,
6/27/2007,3/1/2009,4,1.92289996147156,0,0,0,
6/27/2007,4/1/2009,4,2.04040002822876,0,0,0,
6/27/2007,5/1/2009,4,2.05690002441406,0,0,0,
6/27/2007,6/1/2009,4,2.06389999389648,0,0,0,
6/27/2007,7/1/2009,4,2.0618999004364,0,0,0,
6/27/2007,8/1/2009,4,2.0599000453949,0,0,0,
6/27/2007,9/1/2009,4,2.03390002250671,0,0,0,
6/27/2007,10/1/2009,4,1.91690003871918,0,0,0,
6/27/2007,11/1/2009,4,1.87940001487732,0,0,0,
6/27/2007,12/1/2009,4,1.85440003871918,0,0,0,
6/27/2007,1/1/2010,4,1.86189997196198,0,0,0,
6/27/2007,2/1/2010,4,1.88189995288849,0,0,0,
6/27/2007,3/1/2010,4,1.90180003643036,0,0,0,
6/27/2007,4/1/2010,4,1.99979996681213,0,0,0,
6/27/2007,5/1/2010,4,2.01830005645752,0,0,0,
6/27/2007,6/1/2010,4,2.02629995346069,0,0,0,
6/28/2007,11/1/2007,1,70.129997253418,,,,
6/28/2007,1/1/2008,1,70.4000015258789,,,,
6/28/2007,2/1/2008,1,70.5299987792969,,,,
6/28/2007,3/1/2008,1,70.6600036621094,,,,
6/28/2007,4/1/2008,1,70.7900009155273,,,,
6/28/2007,5/1/2008,1,70.9000015258789,,,,
6/28/2007,6/1/2008,1,71,,,,
6/28/2007,7/1/2008,1,71.0699996948242,,,,
6/28/2007,8/1/2008,1,71.120002746582,,,,
6/28/2007,9/1/2008,1,71.1699981689453,,,,
6/28/2007,10/1/2008,1,71.2099990844727,,,,
6/28/2007,11/1/2008,1,71.2399978637695,,,,
6/28/2007,12/1/2008,1,71.25,,,,
6/28/2007,1/1/2009,1,71.25,,,,
6/28/2007,2/1/2009,1,71.25,,,,
6/28/2007,3/1/2009,1,71.2399978637695,,,,
6/28/2007,4/1/2009,1,71.2099990844727,,,,
6/28/2007,5/1/2009,1,71.1699981689453,,,,
6/28/2007,6/1/2009,1,71.120002746582,,,,
6/28/2007,7/1/2009,1,71.0699996948242,,,,
6/28/2007,8/1/2009,1,71.0199966430664,,,,
6/28/2007,9/1/2009,1,70.9599990844727,,,,
6/28/2007,10/1/2009,1,70.8899993896484,,,,
6/28/2007,11/1/2009,1,70.8199996948242,,,,
6/28/2007,12/1/2009,1,70.75,,,,
6/28/2007,1/1/2010,1,70.6999969482422,,,,
6/28/2007,2/1/2010,1,70.6500015258789,,,,
6/28/2007,3/1/2010,1,70.5999984741211,,,,
6/28/2007,4/1/2010,1,70.5500030517578,,,,
6/28/2007,5/1/2010,1,70.5,,,,
6/28/2007,6/1/2010,1,70.4499969482422,,,,
6/28/2007,7/1/2010,1,70.4000015258789,,,,
6/28/2007,8/1/2010,1,70.3499984741211,,,,
6/28/2007,9/1/2010,1,70.3000030517578,,,,
6/28/2007,10/1/2010,1,70.25,,,,
6/28/2007,11/1/2010,1,70.1999969482422,,,,
6/28/2007,12/1/2010,1,70.1500015258789,,,,
6/28/2007,1/1/2011,1,70.0999984741211,,,,
6/28/2007,2/1/2011,1,70.0500030517578,,,,
6/28/2007,3/1/2011,1,70.0100021362305,,,,
6/28/2007,4/1/2011,1,69.9700012207031,,,,
6/28/2007,5/1/2011,1,69.9300003051758,,,,
6/28/2007,6/1/2011,1,69.8899993896484,,,,
6/28/2007,7/1/2011,1,69.8499984741211,,,,
6/28/2007,8/1/2011,1,69.8099975585938,,,,
6/28/2007,9/1/2011,1,69.7699966430664,,,,
6/28/2007,10/1/2011,1,69.7300033569336,,,,
6/28/2007,11/1/2011,1,69.6900024414063,,,,
6/28/2007,12/1/2011,1,69.6500015258789,,,,
6/28/2007,1/1/2012,1,69.620002746582,,,,
6/28/2007,2/1/2012,1,69.5899963378906,,,,
6/28/2007,3/1/2012,1,69.5699996948242,,,,
6/28/2007,4/1/2012,1,69.5500030517578,,,,
6/28/2007,5/1/2012,1,69.5299987792969,,,,
6/28/2007,6/1/2012,1,69.5100021362305,,,,
6/28/2007,7/1/2012,1,69.4899978637695,,,,
6/28/2007,8/1/2012,1,69.4700012207031,,,,
6/28/2007,9/1/2012,1,69.4499969482422,,,,
6/28/2007,10/1/2012,1,69.4300003051758,,,,
6/28/2007,11/1/2012,1,69.4100036621094,,,,
6/28/2007,12/1/2012,1,69.4000015258789,,,,
6/28/2007,6/1/2013,1,69.3499984741211,,,,
6/28/2007,12/1/2013,1,69.3000030517578,,,,
6/28/2007,6/1/2014,1,69.2699966430664,,,,
6/28/2007,12/1/2014,1,69.2399978637695,,,,
6/28/2007,6/1/2015,1,69.25,,,,
6/28/2007,12/1/2015,1,69.2600021362305,,,,
6/28/2007,8/1/2007,1,69.5699996948242,70.5199966430664,68.9199981689453,261461,
6/28/2007,9/1/2007,1,69.8600006103516,70.6100006103516,69.1900024414062,167332,
6/28/2007,10/1/2007,1,69.9899978637695,70.6500015258789,69.4599990844727,69267,
6/28/2007,12/1/2007,1,70.2699966430664,70.7799987792969,69.8499984741211,85155,
6/28/2007,7/1/2007,3,2.01830005645752,,,,
6/28/2007,8/1/2007,3,2.0265998840332,,,,
6/28/2007,9/1/2007,3,2.041100025177,,,,
6/28/2007,10/1/2007,3,2.05710005760193,,,,
6/28/2007,11/1/2007,3,2.07660007476807,,,,
6/28/2007,12/1/2007,3,2.0961000919342,,,,
6/28/2007,1/1/2008,3,2.11059999465942,,,,
6/28/2007,2/1/2008,3,2.11809992790222,,,,
6/28/2007,3/1/2008,3,2.0961000919342,,,,
6/28/2007,4/1/2008,3,2.04809999465942,,,,
6/28/2007,5/1/2008,3,2.00009989738464,,,,
6/28/2007,6/1/2008,3,1.97309994697571,,,,
6/28/2007,7/1/2008,3,1.98160004615784,,,,
6/28/2007,8/1/2008,3,1.99960005283356,,,,
6/28/2007,9/1/2008,3,2.02160000801086,,,,
6/28/2007,10/1/2008,3,2.04410004615784,,,,
6/28/2007,11/1/2008,3,2.06660008430481,,,,
6/28/2007,12/1/2008,3,2.08809995651245,,,,
6/28/2007,1/1/2009,3,2.10310006141663,,,,
6/28/2007,2/1/2009,3,2.10260009765625,,,,
6/28/2007,3/1/2009,3,2.08109998703003,,,,
6/28/2007,4/1/2009,3,2.03110003471375,,,,
6/28/2007,5/1/2009,3,1.98210000991821,,,,
6/28/2007,6/1/2009,3,1.96010005474091,,,,
6/28/2007,7/1/2009,3,1.96809995174408,,,,
6/28/2007,8/1/2009,3,1.98360002040863,,,,
6/28/2007,9/1/2009,3,2.00309991836548,,,,
6/28/2007,10/1/2009,3,2.02360010147095,,,,
6/28/2007,11/1/2009,3,2.04760003089905,,,,
6/28/2007,12/1/2009,3,2.06909990310669,,,,
6/28/2007,1/1/2010,3,2.08209991455078,,,,
6/28/2007,2/1/2010,3,2.08109998703003,,,,
6/28/2007,3/1/2010,3,2.05710005760193,,,,
6/28/2007,4/1/2010,3,2.00559997558594,,,,
6/28/2007,5/1/2010,3,1.95759999752045,,,,
6/28/2007,6/1/2010,3,1.9326000213623,,,,
6/28/2007,7/1/2007,4,2.26670002937317,2.2836000919342,2.25469994544983,26323,
6/28/2007,8/1/2007,4,2.20860004425049,2.23000001907349,2.20250010490417,32528,
6/28/2007,9/1/2007,4,2.15960001945496,2.17799997329712,2.15420007705688,9848,
6/28/2007,10/1/2007,4,2.0006000995636,2.01760005950928,1.9967999458313,3782,
6/28/2007,11/1/2007,4,1.9436000585556,1.95949995517731,1.94620001316071,1527,
6/28/2007,12/1/2007,4,1.9180999994278,1.93400001525879,1.91949999332428,1334,
6/28/2007,1/1/2008,4,1.92910003662109,1.9423999786377,1.93499994277954,289,
6/28/2007,2/1/2008,4,1.94659996032715,1.95000004768372,1.95000004768372,355,
6/28/2007,3/1/2008,4,1.96809995174408,1.96720004081726,1.96679997444153,328,
6/28/2007,4/1/2008,4,2.10610008239746,2.10980010032654,2.10980010032654,165,
6/28/2007,5/1/2008,4,2.11809992790222,2.12120008468628,2.12030005455017,112,
6/28/2007,6/1/2008,4,2.12210011482239,2.12579989433289,2.12150001525879,66,
6/28/2007,7/1/2008,4,2.11409997940063,2.11789989471436,2.11789989471436,99,
6/28/2007,8/1/2008,4,2.10010004043579,0,0,10,
6/28/2007,9/1/2008,4,2.07310009002686,0,0,10,
6/28/2007,10/1/2008,4,1.95360004901886,0,0,0,
6/28/2007,11/1/2008,4,1.90859997272491,0,0,0,
6/28/2007,12/1/2008,4,1.88510000705719,0,0,0,
6/28/2007,1/1/2009,4,1.89160001277924,0,0,0,
6/28/2007,2/1/2009,4,1.90559995174408,0,0,0,
6/28/2007,3/1/2009,4,1.9235999584198,0,0,0,
6/28/2007,4/1/2009,4,2.041100025177,0,0,0,
6/28/2007,5/1/2009,4,2.0576000213623,0,0,0,
6/28/2007,6/1/2009,4,2.06459999084473,0,0,0,
6/28/2007,7/1/2009,4,2.06259989738464,0,0,0,
6/28/2007,8/1/2009,4,2.06060004234314,0,0,0,
6/28/2007,9/1/2009,4,2.03460001945496,0,0,0,
6/28/2007,10/1/2009,4,1.91760003566742,0,0,0,
6/28/2007,11/1/2009,4,1.88010001182556,0,0,0,
6/28/2007,12/1/2009,4,1.85510003566742,0,0,0,
6/28/2007,1/1/2010,4,1.86259996891022,0,0,0,
6/28/2007,2/1/2010,4,1.88259994983673,0,0,0,
6/28/2007,3/1/2010,4,1.9025000333786,0,0,0,
6/28/2007,4/1/2010,4,2.00049996376038,0,0,0,
6/28/2007,5/1/2010,4,2.01900005340576,0,0,0,
6/28/2007,6/1/2010,4,2.02699995040894,0,0,0,
6/29/2007,8/1/2007,1,70.6800003051758,,,,
6/29/2007,9/1/2007,1,70.9800033569336,,,,
6/29/2007,10/1/2007,1,71.0599975585938,,,,
6/29/2007,11/1/2007,1,71.2399978637695,,,,
6/29/2007,12/1/2007,1,71.4400024414063,,,,
6/29/2007,1/1/2008,1,71.629997253418,,,,
6/29/2007,2/1/2008,1,71.8000030517578,,,,
6/29/2007,3/1/2008,1,71.9599990844727,,,,
6/29/2007,4/1/2008,1,72.0999984741211,,,,
6/29/2007,5/1/2008,1,72.2200012207031,,,,
6/29/2007,6/1/2008,1,72.3300018310547,,,,
6/29/2007,7/1/2008,1,72.4000015258789,,,,
6/29/2007,8/1/2008,1,72.4499969482422,,,,
6/29/2007,9/1/2008,1,72.5,,,,
6/29/2007,10/1/2008,1,72.5400009155274,,,,
6/29/2007,11/1/2008,1,72.5699996948242,,,,
6/29/2007,12/1/2008,1,72.5800018310547,,,,
6/29/2007,1/1/2009,1,72.5800018310547,,,,
6/29/2007,2/1/2009,1,72.5800018310547,,,,
6/29/2007,3/1/2009,1,72.5800018310547,,,,
6/29/2007,4/1/2009,1,72.5599975585938,,,,
6/29/2007,5/1/2009,1,72.5299987792969,,,,
6/29/2007,6/1/2009,1,72.4899978637695,,,,
6/29/2007,7/1/2009,1,72.4499969482422,,,,
6/29/2007,8/1/2009,1,72.4000015258789,,,,
6/29/2007,9/1/2009,1,72.3399963378906,,,,
6/29/2007,10/1/2009,1,72.2799987792969,,,,
6/29/2007,11/1/2009,1,72.2200012207031,,,,
6/29/2007,12/1/2009,1,72.1600036621094,,,,
6/29/2007,1/1/2010,1,72.1100006103516,,,,
6/29/2007,2/1/2010,1,72.0599975585938,,,,
6/29/2007,3/1/2010,1,72.0100021362305,,,,
6/29/2007,4/1/2010,1,71.9599990844727,,,,
6/29/2007,5/1/2010,1,71.9100036621094,,,,
6/29/2007,6/1/2010,1,71.8600006103516,,,,
6/29/2007,7/1/2010,1,71.8099975585938,,,,
6/29/2007,8/1/2010,1,71.7699966430664,,,,
6/29/2007,9/1/2010,1,71.7300033569336,,,,
6/29/2007,10/1/2010,1,71.6900024414062,,,,
6/29/2007,11/1/2010,1,71.6500015258789,,,,
6/29/2007,12/1/2010,1,71.6100006103516,,,,
6/29/2007,1/1/2011,1,71.5599975585937,,,,
6/29/2007,2/1/2011,1,71.5100021362305,,,,
6/29/2007,3/1/2011,1,71.4700012207031,,,,
6/29/2007,4/1/2011,1,71.4300003051758,,,,
6/29/2007,5/1/2011,1,71.3899993896484,,,,
6/29/2007,6/1/2011,1,71.3499984741211,,,,
6/29/2007,7/1/2011,1,71.3099975585938,,,,
6/29/2007,8/1/2011,1,71.2699966430664,,,,
6/29/2007,9/1/2011,1,71.2300033569336,,,,
6/29/2007,10/1/2011,1,71.1900024414063,,,,
6/29/2007,11/1/2011,1,71.1500015258789,,,,
6/29/2007,12/1/2011,1,71.1100006103516,,,,
6/29/2007,1/1/2012,1,71.0800018310547,,,,
6/29/2007,2/1/2012,1,71.0500030517578,,,,
6/29/2007,3/1/2012,1,71.0199966430664,,,,
6/29/2007,4/1/2012,1,70.9899978637695,,,,
6/29/2007,5/1/2012,1,70.9700012207031,,,,
6/29/2007,6/1/2012,1,70.9499969482422,,,,
6/29/2007,7/1/2012,1,70.9300003051758,,,,
6/29/2007,8/1/2012,1,70.9100036621094,,,,
6/29/2007,9/1/2012,1,70.8899993896484,,,,
6/29/2007,10/1/2012,1,70.870002746582,,,,
6/29/2007,11/1/2012,1,70.8499984741211,,,,
6/29/2007,12/1/2012,1,70.8300018310547,,,,
6/29/2007,6/1/2013,1,70.7799987792969,,,,
6/29/2007,12/1/2013,1,70.7300033569336,,,,
6/29/2007,6/1/2014,1,70.6999969482422,,,,
6/29/2007,12/1/2014,1,70.6699981689453,,,,
6/29/2007,6/1/2015,1,70.6800003051758,,,,
6/29/2007,12/1/2015,1,70.6900024414063,,,,
6/29/2007,7/1/2007,3,2.03189992904663,,,,
6/29/2007,8/1/2007,3,2.04239988327026,,,,
6/29/2007,9/1/2007,3,2.05789995193481,,,,
6/29/2007,10/1/2007,3,2.0764000415802,,,,
6/29/2007,11/1/2007,3,2.09540009498596,,,,
6/29/2007,12/1/2007,3,2.11439990997314,,,,
6/29/2007,1/1/2008,3,2.12739992141724,,,,
6/29/2007,2/1/2008,3,2.13490009307861,,,,
6/29/2007,3/1/2008,3,2.11240005493164,,,,
6/29/2007,4/1/2008,3,2.06439995765686,,,,
6/29/2007,5/1/2008,3,2.01440000534058,,,,
6/29/2007,6/1/2008,3,1.98539996147156,,,,
6/29/2007,7/1/2008,3,1.9938999414444,,,,
6/29/2007,8/1/2008,3,2.01189994812012,,,,
6/29/2007,9/1/2008,3,2.03340005874634,,,,
6/29/2007,10/1/2008,3,2.05539989471436,,,,
6/29/2007,11/1/2008,3,2.07739996910095,,,,
6/29/2007,12/1/2008,3,2.09789991378784,,,,
6/29/2007,1/1/2009,3,2.11290001869202,,,,
6/29/2007,2/1/2009,3,2.11240005493164,,,,
6/29/2007,3/1/2009,3,2.09089994430542,,,,
6/29/2007,4/1/2009,3,2.04089999198914,,,,
6/29/2007,5/1/2009,3,1.9918999671936,,,,
6/29/2007,6/1/2009,3,1.9699000120163,,,,
6/29/2007,7/1/2009,3,1.97790002822876,,,,
6/29/2007,8/1/2009,3,1.99339997768402,,,,
6/29/2007,9/1/2009,3,2.01290011405945,,,,
6/29/2007,10/1/2009,3,2.03340005874634,,,,
6/29/2007,11/1/2009,3,2.05739998817444,,,,
6/29/2007,12/1/2009,3,2.07890009880066,,,,
6/29/2007,1/1/2010,3,2.09190011024475,,,,
6/29/2007,2/1/2010,3,2.09089994430542,,,,
6/29/2007,3/1/2010,3,2.06690001487732,,,,
6/29/2007,4/1/2010,3,2.01539993286133,,,,
6/29/2007,5/1/2010,3,1.96739995479584,,,,
6/29/2007,6/1/2010,3,1.9423999786377,,,,
6/29/2007,7/1/2007,4,2.29419994354248,2.3199999332428,2.26189994812012,17736,
6/29/2007,8/1/2007,4,2.24279999732971,2.24749994277954,2.20799994468689,29708,
6/29/2007,9/1/2007,4,2.1933000087738,2.19749999046326,2.16470003128052,9580,
6/29/2007,10/1/2007,4,2.03430008888245,2.03500008583069,2.00929999351501,3200,
6/29/2007,11/1/2007,4,1.97780001163483,1.98249995708466,1.95899999141693,2262,
6/29/2007,12/1/2007,4,1.95179998874664,1.95000004768372,1.93029999732971,1791,
6/29/2007,1/1/2008,4,1.96280002593994,1.96000003814697,1.942999958992,477,
6/29/2007,2/1/2008,4,1.980299949646,1.96099996566772,1.96099996566772,364,
6/29/2007,3/1/2008,4,2.00180006027222,1.98020005226135,1.98000001907349,771,
6/29/2007,4/1/2008,4,2.13980007171631,2.11789989471436,2.11759996414185,551,
6/29/2007,5/1/2008,4,2.15179991722107,0,0,126,
6/29/2007,6/1/2008,4,2.15529990196228,0,0,53,
6/29/2007,7/1/2008,4,2.14730000495911,0,0,11,
6/29/2007,8/1/2008,4,2.13330006599426,0,0,30,
6/29/2007,9/1/2008,4,2.105299949646,0,0,30,
6/29/2007,10/1/2008,4,1.98580002784729,0,0,0,
6/29/2007,11/1/2008,4,1.94079995155334,0,0,0,
6/29/2007,12/1/2008,4,1.91729998588562,0,0,0,
6/29/2007,1/1/2009,4,1.92379999160767,0,0,0,
6/29/2007,2/1/2009,4,1.9378000497818,0,0,0,
6/29/2007,3/1/2009,4,1.95580005645752,0,0,0,
6/29/2007,4/1/2009,4,2.07329988479614,0,0,0,
6/29/2007,5/1/2009,4,2.08979988098145,0,0,0,
6/29/2007,6/1/2009,4,2.09680008888245,0,0,0,
6/29/2007,7/1/2009,4,2.09479999542236,0,0,0,
6/29/2007,8/1/2009,4,2.09279990196228,0,0,0,
6/29/2007,9/1/2009,4,2.06680011749268,0,0,0,
6/29/2007,10/1/2009,4,1.94980001449585,0,0,0,
6/29/2007,11/1/2009,4,1.91229999065399,0,0,0,
6/29/2007,12/1/2009,4,1.88730001449585,0,0,0,
6/29/2007,1/1/2010,4,1.89479994773865,0,0,0,
6/29/2007,2/1/2010,4,1.91480004787445,0,0,0,
6/29/2007,3/1/2010,4,1.93470001220703,0,0,0,
6/29/2007,4/1/2010,4,2.0327000617981,0,0,0,
6/29/2007,5/1/2010,4,2.0511999130249,0,0,0,
6/29/2007,6/1/2010,4,2.05920004844666,0,0,0,
7/2/2007,9/1/2007,1,71.5599975585937,,,,
7/2/2007,10/1/2007,1,71.7300033569336,,,,
7/2/2007,11/1/2007,1,71.9499969482422,,,,
7/2/2007,12/1/2007,1,72.1699981689453,,,,
7/2/2007,1/1/2008,1,72.379997253418,,,,
7/2/2007,2/1/2008,1,72.5699996948242,,,,
7/2/2007,3/1/2008,1,72.7399978637695,,,,
7/2/2007,4/1/2008,1,72.8899993896484,,,,
7/2/2007,5/1/2008,1,73.0199966430664,,,,
7/2/2007,6/1/2008,1,73.1399993896484,,,,
7/2/2007,7/1/2008,1,73.2200012207031,,,,
7/2/2007,8/1/2008,1,73.2699966430664,,,,
7/2/2007,9/1/2008,1,73.3199996948242,,,,
7/2/2007,10/1/2008,1,73.3600006103516,,,,
7/2/2007,11/1/2008,1,73.3899993896484,,,,
7/2/2007,12/1/2008,1,73.4000015258789,,,,
7/2/2007,1/1/2009,1,73.4000015258789,,,,
7/2/2007,2/1/2009,1,73.4000015258789,,,,
7/2/2007,3/1/2009,1,73.4000015258789,,,,
7/2/2007,4/1/2009,1,73.379997253418,,,,
7/2/2007,5/1/2009,1,73.3499984741211,,,,
7/2/2007,6/1/2009,1,73.3099975585938,,,,
7/2/2007,7/1/2009,1,73.2699966430664,,,,
7/2/2007,8/1/2009,1,73.2200012207031,,,,
7/2/2007,9/1/2009,1,73.1600036621094,,,,
7/2/2007,10/1/2009,1,73.0999984741211,,,,
7/2/2007,11/1/2009,1,73.0400009155273,,,,
7/2/2007,12/1/2009,1,72.9800033569336,,,,
7/2/2007,1/1/2010,1,72.9300003051758,,,,
7/2/2007,2/1/2010,1,72.879997253418,,,,
7/2/2007,3/1/2010,1,72.8300018310547,,,,
7/2/2007,4/1/2010,1,72.7799987792969,,,,
7/2/2007,5/1/2010,1,72.7300033569336,,,,
7/2/2007,6/1/2010,1,72.6800003051758,,,,
7/2/2007,7/1/2010,1,72.629997253418,,,,
7/2/2007,8/1/2010,1,72.5899963378906,,,,
7/2/2007,9/1/2010,1,72.5500030517578,,,,
7/2/2007,10/1/2010,1,72.5100021362305,,,,
7/2/2007,11/1/2010,1,72.4700012207031,,,,
7/2/2007,12/1/2010,1,72.4300003051758,,,,
7/2/2007,1/1/2011,1,72.379997253418,,,,
7/2/2007,2/1/2011,1,72.3300018310547,,,,
7/2/2007,3/1/2011,1,72.2900009155273,,,,
7/2/2007,4/1/2011,1,72.25,,,,
7/2/2007,5/1/2011,1,72.2099990844727,,,,
7/2/2007,6/1/2011,1,72.1699981689453,,,,
7/2/2007,7/1/2011,1,72.129997253418,,,,
7/2/2007,8/1/2011,1,72.0899963378906,,,,
7/2/2007,9/1/2011,1,72.0500030517578,,,,
7/2/2007,10/1/2011,1,72.0100021362305,,,,
7/2/2007,11/1/2011,1,71.9700012207031,,,,
7/2/2007,12/1/2011,1,71.9300003051758,,,,
7/2/2007,1/1/2012,1,71.9000015258789,,,,
7/2/2007,2/1/2012,1,71.870002746582,,,,
7/2/2007,3/1/2012,1,71.8399963378906,,,,
7/2/2007,4/1/2012,1,71.8099975585938,,,,
7/2/2007,5/1/2012,1,71.7900009155273,,,,
7/2/2007,6/1/2012,1,71.7699966430664,,,,
7/2/2007,7/1/2012,1,71.75,,,,
7/2/2007,8/1/2012,1,71.7300033569336,,,,
7/2/2007,9/1/2012,1,71.7099990844727,,,,
7/2/2007,10/1/2012,1,71.6900024414062,,,,
7/2/2007,11/1/2012,1,71.6699981689453,,,,
7/2/2007,12/1/2012,1,71.6500015258789,,,,
7/2/2007,6/1/2013,1,71.5999984741211,,,,
7/2/2007,12/1/2013,1,71.5500030517578,,,,
7/2/2007,6/1/2014,1,71.5199966430664,,,,
7/2/2007,12/1/2014,1,71.4899978637695,,,,
7/2/2007,6/1/2015,1,71.5,,,,
7/2/2007,12/1/2015,1,71.5100021362305,,,,
7/2/2007,8/1/2007,1,71.0899963378906,71.3399963378906,69.5699996948242,217108,
7/2/2007,8/1/2007,3,2.06180000305176,2.06900000572205,2.02940011024475,29325,
7/2/2007,9/1/2007,3,2.07570004463196,2.08229994773865,2.04270005226135,9697,
7/2/2007,10/1/2007,3,2.09319996833801,2.09500002861023,2.06170010566711,4769,
7/2/2007,11/1/2007,3,2.1136999130249,2.11910009384155,2.08249998092651,1813,
7/2/2007,12/1/2007,3,2.13369989395142,2.13840007781982,2.1029999256134,3739,
7/2/2007,1/1/2008,3,2.14820003509521,2.14879989624023,2.11929988861084,1553,
7/2/2007,2/1/2008,3,2.15669989585876,2.15630006790161,2.12750005722046,216,
7/2/2007,3/1/2008,3,2.1356999874115,2.13660001754761,2.1085000038147,110,
7/2/2007,4/1/2008,3,2.08920001983643,2.06750011444092,2.06750011444092,56,
7/2/2007,5/1/2008,3,2.04069995880127,0,0,188,
7/2/2007,6/1/2008,3,2.01320004463196,2.01060009002686,1.98599994182587,1306,
7/2/2007,7/1/2008,3,2.02169990539551,0,0,0,
7/2/2007,8/1/2008,3,2.03970003128052,0,0,0,
7/2/2007,9/1/2008,3,2.06119990348816,0,0,0,
7/2/2007,10/1/2008,3,2.08319997787476,0,0,0,
7/2/2007,11/1/2008,3,2.10520005226135,0,0,0,
7/2/2007,12/1/2008,3,2.12569999694824,0,0,0,
7/2/2007,1/1/2009,3,2.14070010185242,0,0,0,
7/2/2007,2/1/2009,3,2.14019989967346,0,0,0,
7/2/2007,3/1/2009,3,2.11870002746582,0,0,0,
7/2/2007,4/1/2009,3,2.06870007514954,0,0,0,
7/2/2007,5/1/2009,3,2.019700050354,0,0,0,
7/2/2007,6/1/2009,3,1.99769997596741,0,0,0,
7/2/2007,7/1/2009,3,2.00570011138916,0,0,0,
7/2/2007,8/1/2009,3,2.02119994163513,0,0,0,
7/2/2007,9/1/2009,3,2.04069995880127,0,0,0,
7/2/2007,10/1/2009,3,2.06119990348816,0,0,0,
7/2/2007,11/1/2009,3,2.08520007133484,0,0,0,
7/2/2007,12/1/2009,3,2.10669994354248,0,0,0,
7/2/2007,1/1/2010,3,2.11969995498657,0,0,0,
7/2/2007,2/1/2010,3,2.11870002746582,0,0,0,
7/2/2007,3/1/2010,3,2.09470009803772,0,0,0,
7/2/2007,4/1/2010,3,2.04320001602173,0,0,0,
7/2/2007,5/1/2010,3,1.99520003795624,0,0,0,
7/2/2007,6/1/2010,3,1.97019994258881,0,0,0,
7/2/2007,7/1/2010,3,1.97819995880127,0,0,0,
7/2/2007,8/1/2007,4,2.24869990348816,2.25500011444092,2.19059991836548,40039,
7/2/2007,9/1/2007,4,2.20219993591309,2.20600008964539,2.14750003814697,12478,
7/2/2007,10/1/2007,4,2.04570007324219,2.04739999771118,1.99749994277954,5118,
7/2/2007,11/1/2007,4,1.99070000648499,1.98860001564026,1.95829999446869,1536,
7/2/2007,12/1/2007,4,1.96519994735718,1.96700000762939,1.9213000535965,1255,
7/2/2007,1/1/2008,4,1.97619998455048,1.97500002384186,1.93879997730255,360,
7/2/2007,2/1/2008,4,1.99370002746582,1.98230004310608,1.97640001773834,166,
7/2/2007,3/1/2008,4,2.01519989967346,2.00379991531372,1.98599994182587,280,
7/2/2007,4/1/2008,4,2.15319991111755,0,0,174,
7/2/2007,5/1/2008,4,2.16519999504089,2.15000009536743,2.14669990539551,26,
7/2/2007,6/1/2008,4,2.1686999797821,2.15619993209839,2.15619993209839,38,
7/2/2007,7/1/2008,4,2.16070008277893,0,0,36,
7/2/2007,8/1/2008,4,2.14669990539551,0,0,5,
7/2/2007,9/1/2008,4,2.11870002746582,0,0,5,
7/2/2007,10/1/2008,4,1.99919998645782,0,0,0,
7/2/2007,11/1/2008,4,1.95420002937317,0,0,0,
7/2/2007,12/1/2008,4,1.93069994449615,0,0,0,
7/2/2007,1/1/2009,4,1.9371999502182,0,0,0,
7/2/2007,2/1/2009,4,1.95120000839233,0,0,0,
7/2/2007,3/1/2009,4,1.96920001506805,0,0,0,
7/2/2007,4/1/2009,4,2.08669996261597,0,0,0,
7/2/2007,5/1/2009,4,2.10319995880127,0,0,0,
7/2/2007,6/1/2009,4,2.11019992828369,0,0,0,
7/2/2007,7/1/2009,4,2.10820007324219,0,0,0,
7/2/2007,8/1/2009,4,2.1061999797821,0,0,0,
7/2/2007,9/1/2009,4,2.08019995689392,0,0,0,
7/2/2007,10/1/2009,4,1.96319997310638,0,0,0,
7/2/2007,11/1/2009,4,1.92569994926453,0,0,0,
7/2/2007,12/1/2009,4,1.90069997310638,0,0,0,
7/2/2007,1/1/2010,4,1.90820002555847,0,0,0,
7/2/2007,2/1/2010,4,1.92820000648499,0,0,0,
7/2/2007,3/1/2010,4,1.94809997081757,0,0,0,
7/2/2007,4/1/2010,4,2.04609990119934,0,0,0,
7/2/2007,5/1/2010,4,2.06459999084473,0,0,0,
7/2/2007,6/1/2010,4,2.0725998878479,0,0,0,
7/2/2007,7/1/2010,4,2.07159996032715,0,0,0,
7/3/2007,8/1/2007,1,71.4100036621094,,,,
7/3/2007,9/1/2007,1,71.870002746582,,,,
7/3/2007,10/1/2007,1,72.0400009155273,,,,
7/3/2007,11/1/2007,1,72.25,,,,
7/3/2007,12/1/2007,1,72.4599990844727,,,,
7/3/2007,1/1/2008,1,72.6600036621094,,,,
7/3/2007,2/1/2008,1,72.8399963378906,,,,
7/3/2007,3/1/2008,1,73,,,,
7/3/2007,4/1/2008,1,73.1399993896484,,,,
7/3/2007,5/1/2008,1,73.2600021362305,,,,
7/3/2007,6/1/2008,1,73.370002746582,,,,
7/3/2007,7/1/2008,1,73.4400024414063,,,,
7/3/2007,8/1/2008,1,73.4800033569336,,,,
7/3/2007,9/1/2008,1,73.5199966430664,,,,
7/3/2007,10/1/2008,1,73.5500030517578,,,,
7/3/2007,11/1/2008,1,73.5699996948242,,,,
7/3/2007,12/1/2008,1,73.5699996948242,,,,
7/3/2007,1/1/2009,1,73.5699996948242,,,,
7/3/2007,2/1/2009,1,73.5699996948242,,,,
7/3/2007,3/1/2009,1,73.5599975585938,,,,
7/3/2007,4/1/2009,1,73.5299987792969,,,,
7/3/2007,5/1/2009,1,73.4899978637695,,,,
7/3/2007,6/1/2009,1,73.4400024414063,,,,
7/3/2007,7/1/2009,1,73.3899993896484,,,,
7/3/2007,8/1/2009,1,73.3300018310547,,,,
7/3/2007,9/1/2009,1,73.2600021362305,,,,
7/3/2007,10/1/2009,1,73.1900024414063,,,,
7/3/2007,11/1/2009,1,73.129997253418,,,,
7/3/2007,12/1/2009,1,73.0699996948242,,,,
7/3/2007,1/1/2010,1,73.0199966430664,,,,
7/3/2007,2/1/2010,1,72.9700012207031,,,,
7/3/2007,3/1/2010,1,72.9199981689453,,,,
7/3/2007,4/1/2010,1,72.870002746582,,,,
7/3/2007,5/1/2010,1,72.8199996948242,,,,
7/3/2007,6/1/2010,1,72.7699966430664,,,,
7/3/2007,7/1/2010,1,72.7200012207031,,,,
7/3/2007,8/1/2010,1,72.6699981689453,,,,
7/3/2007,9/1/2010,1,72.620002746582,,,,
7/3/2007,10/1/2010,1,72.5699996948242,,,,
7/3/2007,11/1/2010,1,72.5199966430664,,,,
7/3/2007,12/1/2010,1,72.4700012207031,,,,
7/3/2007,1/1/2011,1,72.4199981689453,,,,
7/3/2007,2/1/2011,1,72.370002746582,,,,
7/3/2007,3/1/2011,1,72.3300018310547,,,,
7/3/2007,4/1/2011,1,72.2900009155273,,,,
7/3/2007,5/1/2011,1,72.25,,,,
7/3/2007,6/1/2011,1,72.2099990844727,,,,
7/3/2007,7/1/2011,1,72.1699981689453,,,,
7/3/2007,8/1/2011,1,72.129997253418,,,,
7/3/2007,9/1/2011,1,72.0899963378906,,,,
7/3/2007,10/1/2011,1,72.0500030517578,,,,
7/3/2007,11/1/2011,1,72.0100021362305,,,,
7/3/2007,12/1/2011,1,71.9700012207031,,,,
7/3/2007,1/1/2012,1,71.9400024414063,,,,
7/3/2007,2/1/2012,1,71.9100036621094,,,,
7/3/2007,3/1/2012,1,71.879997253418,,,,
7/3/2007,4/1/2012,1,71.8499984741211,,,,
7/3/2007,5/1/2012,1,71.8300018310547,,,,
7/3/2007,6/1/2012,1,71.8099975585938,,,,
7/3/2007,7/1/2012,1,71.7900009155273,,,,
7/3/2007,8/1/2012,1,71.7699966430664,,,,
7/3/2007,9/1/2012,1,71.75,,,,
7/3/2007,10/1/2012,1,71.7300033569336,,,,
7/3/2007,11/1/2012,1,71.7099990844727,,,,
7/3/2007,12/1/2012,1,71.6900024414062,,,,
7/3/2007,6/1/2013,1,71.6399993896484,,,,
7/3/2007,12/1/2013,1,71.5899963378906,,,,
7/3/2007,6/1/2014,1,71.5599975585937,,,,
7/3/2007,12/1/2014,1,71.5299987792969,,,,
7/3/2007,6/1/2015,1,71.5400009155273,,,,
7/3/2007,12/1/2015,1,71.5500030517578,,,,
7/3/2007,8/1/2007,3,2.06620001792908,2.07450008392334,2.05209994316101,23432,
7/3/2007,9/1/2007,3,2.08119988441467,2.08929991722107,2.06649994850159,9866,
7/3/2007,10/1/2007,3,2.09820008277893,2.10400009155273,2.08209991455078,2714,
7/3/2007,11/1/2007,3,2.1191999912262,2.12210011482239,2.10999989509583,1050,
7/3/2007,12/1/2007,3,2.13969993591309,2.14400005340576,2.12879991531372,1826,
7/3/2007,1/1/2008,3,2.15470004081726,2.15899991989136,2.14400005340576,725,
7/3/2007,2/1/2008,3,2.16370010375977,2.16750001907349,2.15499997138977,401,
7/3/2007,3/1/2008,3,2.1431999206543,2.15000009536743,2.13499999046326,195,
7/3/2007,4/1/2008,3,2.09619998931885,2.10500001907349,2.08500003814697,108,
7/3/2007,5/1/2008,3,2.04719996452332,2.05999994277954,2.03500008583069,19,
7/3/2007,6/1/2008,3,2.01920008659363,0,0,259,
7/3/2007,7/1/2008,3,2.02769994735718,0,0,0,
7/3/2007,8/1/2008,3,2.04570007324219,0,0,0,
7/3/2007,9/1/2008,3,2.06719994544983,0,0,0,
7/3/2007,10/1/2008,3,2.08920001983643,0,0,0,
7/3/2007,11/1/2008,3,2.11120009422302,0,0,0,
7/3/2007,12/1/2008,3,2.13220000267029,0,0,0,
7/3/2007,1/1/2009,3,2.14720010757446,0,0,0,
7/3/2007,2/1/2009,3,2.14669990539551,0,0,0,
7/3/2007,3/1/2009,3,2.12520003318787,0,0,0,
7/3/2007,4/1/2009,3,2.07520008087158,0,0,0,
7/3/2007,5/1/2009,3,2.02620005607605,0,0,0,
7/3/2007,6/1/2009,3,2.00419998168945,0,0,0,
7/3/2007,7/1/2009,3,2.01220011711121,0,0,0,
7/3/2007,8/1/2009,3,2.02769994735718,0,0,0,
7/3/2007,9/1/2009,3,2.04719996452332,0,0,0,
7/3/2007,10/1/2009,3,2.0676999092102,0,0,0,
7/3/2007,11/1/2009,3,2.09170007705688,0,0,0,
7/3/2007,12/1/2009,3,2.11319994926453,0,0,0,
7/3/2007,1/1/2010,3,2.12619996070862,0,0,0,
7/3/2007,2/1/2010,3,2.12520003318787,0,0,0,
7/3/2007,3/1/2010,3,2.10120010375977,0,0,0,
7/3/2007,4/1/2010,3,2.04970002174377,0,0,0,
7/3/2007,5/1/2010,3,2.00169992446899,0,0,0,
7/3/2007,6/1/2010,3,1.97669994831085,0,0,0,
7/3/2007,7/1/2010,3,1.98469996452332,0,0,0,
7/3/2007,8/1/2007,4,2.26440000534058,2.26999998092651,2.23200011253357,28117,
7/3/2007,9/1/2007,4,2.21440005302429,2.21749997138977,2.18600010871887,9564,
7/3/2007,10/1/2007,4,2.0543999671936,2.05599999427795,2.03169989585876,4113,
7/3/2007,11/1/2007,4,1.99790000915527,1.99950003623962,1.98129999637604,1438,
7/3/2007,12/1/2007,4,1.97239995002747,1.97350001335144,1.95659995079041,1290,
7/3/2007,1/1/2008,4,1.98239994049072,1.98000001907349,1.96749997138977,407,
7/3/2007,2/1/2008,4,1.99890005588532,0,0,55,
7/3/2007,3/1/2008,4,2.01939988136291,0,0,298,
7/3/2007,4/1/2008,4,2.15639996528625,0,0,120,
7/3/2007,5/1/2008,4,2.16840004920959,0,0,80,
7/3/2007,6/1/2008,4,2.17190003395081,0,0,140,
7/3/2007,7/1/2008,4,2.1628999710083,0,0,60,
7/3/2007,8/1/2008,4,2.14890003204346,0,0,0,
7/3/2007,9/1/2008,4,2.12089991569519,0,0,0,
7/3/2007,10/1/2008,4,2.00139999389648,0,0,0,
7/3/2007,11/1/2008,4,1.95640003681183,0,0,0,
7/3/2007,12/1/2008,4,1.93289995193481,0,0,0,
7/3/2007,1/1/2009,4,1.93939995765686,0,0,0,
7/3/2007,2/1/2009,4,1.95340001583099,0,0,0,
7/3/2007,3/1/2009,4,1.97140002250671,0,0,0,
7/3/2007,4/1/2009,4,2.08890008926392,0,0,0,
7/3/2007,5/1/2009,4,2.10540008544922,0,0,0,
7/3/2007,6/1/2009,4,2.11240005493164,0,0,0,
7/3/2007,7/1/2009,4,2.11039996147156,0,0,0,
7/3/2007,8/1/2009,4,2.10389995574951,0,0,0,
7/3/2007,9/1/2009,4,2.07789993286133,0,0,0,
7/3/2007,10/1/2009,4,1.96089994907379,0,0,0,
7/3/2007,11/1/2009,4,1.92340004444122,0,0,0,
7/3/2007,12/1/2009,4,1.89839994907379,0,0,0,
7/3/2007,1/1/2010,4,1.90590000152588,0,0,0,
7/3/2007,2/1/2010,4,1.92589998245239,0,0,0,
7/3/2007,3/1/2010,4,1.94579994678497,0,0,0,
7/3/2007,4/1/2010,4,2.04380011558533,0,0,0,
7/3/2007,5/1/2010,4,2.06229996681213,0,0,0,
7/3/2007,6/1/2010,4,2.07030010223389,0,0,0,
7/3/2007,7/1/2010,4,2.06929993629456,0,0,0,
7/5/2007,8/1/2007,1,71.8099975585938,72.3499984741211,70.8000030517578,226307,
7/5/2007,9/1/2007,1,72.1500015258789,72.5999984741211,71.0999984741211,108943,
7/5/2007,10/1/2007,1,72.25,72.7099990844727,71.2300033569336,37929,
7/5/2007,11/1/2007,1,72.4199981689453,72.75,71.6900024414062,11934,
7/5/2007,12/1/2007,1,72.5800018310547,73,71.5999984741211,40742,
7/5/2007,1/1/2008,1,72.7600021362305,72.7300033569336,72,4164,
7/5/2007,2/1/2008,1,72.8899993896484,73,72.2399978637695,919,
7/5/2007,3/1/2008,1,73.0199966430664,73.0699996948242,72.5999984741211,926,
7/5/2007,4/1/2008,1,73.1399993896484,72.4700012207031,72.4700012207031,547,
7/5/2007,5/1/2008,1,73.2399978637695,0,0,407,
7/5/2007,6/1/2008,1,73.3399963378906,73.4000015258789,72.3499984741211,2421,
7/5/2007,7/1/2008,1,73.4000015258789,73.5,73.5,166,
7/5/2007,8/1/2008,1,73.4300003051758,73.5,73.4800033569336,7,
7/5/2007,9/1/2008,1,73.4499969482422,73.5,73.5,7,
7/5/2007,10/1/2008,1,73.4599990844727,0,0,10,
7/5/2007,11/1/2008,1,73.4599990844727,0,0,8,
7/5/2007,12/1/2008,1,73.4499969482422,73.75,72.5999984741211,10809,
7/5/2007,1/1/2009,1,73.4400024414063,0,0,0,
7/5/2007,2/1/2009,1,73.4300003051758,0,0,0,
7/5/2007,3/1/2009,1,73.4100036621094,0,0,0,
7/5/2007,4/1/2009,1,73.370002746582,0,0,0,
7/5/2007,5/1/2009,1,73.3199996948242,0,0,0,
7/5/2007,6/1/2009,1,73.2600021362305,73.3000030517578,73.2799987792969,100,
7/5/2007,7/1/2009,1,73.1999969482422,0,0,0,
7/5/2007,8/1/2009,1,73.129997253418,0,0,0,
7/5/2007,9/1/2009,1,73.0599975585938,0,0,0,
7/5/2007,10/1/2009,1,72.9899978637695,0,0,0,
7/5/2007,11/1/2009,1,72.9199981689453,0,0,0,
7/5/2007,12/1/2009,1,72.8499984741211,73,72.379997253418,1659,
7/5/2007,1/1/2010,1,72.8000030517578,0,0,0,
7/5/2007,2/1/2010,1,72.75,0,0,0,
7/5/2007,3/1/2010,1,72.6999969482422,0,0,0,
7/5/2007,4/1/2010,1,72.6500015258789,0,0,0,
7/5/2007,5/1/2010,1,72.5999984741211,0,0,0,
7/5/2007,6/1/2010,1,72.5500030517578,0,0,0,
7/5/2007,7/1/2010,1,72.5,0,0,0,
7/5/2007,8/1/2010,1,72.4499969482422,0,0,0,
7/5/2007,9/1/2010,1,72.4000015258789,0,0,0,
7/5/2007,10/1/2010,1,72.3499984741211,0,0,0,
7/5/2007,11/1/2010,1,72.3000030517578,0,0,0,
7/5/2007,12/1/2010,1,72.25,72,71.9000015258789,609,
7/5/2007,1/1/2011,1,72.1999969482422,0,0,117,
7/5/2007,2/1/2011,1,72.1500015258789,0,0,117,
7/5/2007,3/1/2011,1,72.1100006103516,0,0,0,
7/5/2007,4/1/2011,1,72.0699996948242,0,0,0,
7/5/2007,5/1/2011,1,72.0299987792969,0,0,0,
7/5/2007,6/1/2011,1,71.9899978637695,0,0,0,
7/5/2007,7/1/2011,1,71.9499969482422,0,0,0,
7/5/2007,8/1/2011,1,71.9199981689453,0,0,0,
7/5/2007,9/1/2011,1,71.8899993896484,0,0,0,
7/5/2007,10/1/2011,1,71.8600006103516,0,0,0,
7/5/2007,11/1/2011,1,71.8300018310547,0,0,0,
7/5/2007,12/1/2011,1,71.8000030517578,71.4499969482422,71.4000015258789,156,
7/5/2007,1/1/2012,1,71.7699966430664,0,0,0,
7/5/2007,2/1/2012,1,71.7399978637695,0,0,0,
7/5/2007,3/1/2012,1,71.7099990844727,0,0,0,
7/5/2007,4/1/2012,1,71.6800003051758,0,0,0,
7/5/2007,5/1/2012,1,71.6600036621094,0,0,117,
7/5/2007,6/1/2012,1,71.6399993896484,0,0,117,
7/5/2007,7/1/2012,1,71.620002746582,0,0,0,
7/5/2007,8/1/2012,1,71.5999984741211,0,0,0,
7/5/2007,9/1/2012,1,71.5800018310547,0,0,0,
7/5/2007,10/1/2012,1,71.5599975585937,0,0,0,
7/5/2007,11/1/2012,1,71.5400009155273,0,0,0,
7/5/2007,12/1/2012,1,71.5199966430664,71.75,70.8499984741211,62,
7/5/2007,6/1/2013,1,71.4700012207031,0,0,0,
7/5/2007,12/1/2013,1,71.4199981689453,0,0,0,
7/5/2007,6/1/2014,1,71.3899993896484,0,0,0,
7/5/2007,12/1/2014,1,71.3600006103516,0,0,0,
7/5/2007,6/1/2015,1,71.370002746582,0,0,0,
7/5/2007,12/1/2015,1,71.379997253418,71.75,71.5,11,
7/5/2007,8/1/2007,3,2.08730006217957,2.09500002861023,2.05029988288879,33666,
7/5/2007,9/1/2007,3,2.10330009460449,2.10700011253357,2.1029999256134,12603,
7/5/2007,10/1/2007,3,2.11980009078979,2.12269997596741,2.08419990539551,4555,
7/5/2007,11/1/2007,3,2.13980007171631,2.14400005340576,2.10879993438721,825,
7/5/2007,12/1/2007,3,2.15980005264282,2.16400003433228,2.12350010871887,3399,
7/5/2007,1/1/2008,3,2.17379999160767,2.17000007629395,2.1654999256134,1657,
7/5/2007,2/1/2008,3,2.18129992485046,2.18370008468628,2.17840003967285,387,
7/5/2007,3/1/2008,3,2.15980005264282,2.15650010108948,2.15590000152588,185,
7/5/2007,4/1/2008,3,2.11129999160767,2.11350011825562,2.11350011825562,253,
7/5/2007,5/1/2008,3,2.06279993057251,0,0,35,
7/5/2007,6/1/2008,3,2.03430008888245,0,0,846,
7/5/2007,7/1/2008,3,2.042799949646,0,0,0,
7/5/2007,8/1/2008,3,2.06080007553101,0,0,0,
7/5/2007,9/1/2008,3,2.08229994773865,0,0,0,
7/5/2007,10/1/2008,3,2.10430002212524,0,0,0,
7/5/2007,11/1/2008,3,2.12630009651184,0,0,0,
7/5/2007,12/1/2008,3,2.14730000495911,0,0,0,
7/5/2007,1/1/2009,3,2.16230010986328,0,0,0,
7/5/2007,2/1/2009,3,2.16179990768433,0,0,0,
7/5/2007,3/1/2009,3,2.14030003547668,0,0,0,
7/5/2007,4/1/2009,3,2.0903000831604,0,0,0,
7/5/2007,5/1/2009,3,2.04130005836487,0,0,0,
7/5/2007,6/1/2009,3,2.01929998397827,0,0,0,
7/5/2007,7/1/2009,3,2.02729988098145,0,0,0,
7/5/2007,8/1/2009,3,2.042799949646,0,0,0,
7/5/2007,9/1/2009,3,2.06229996681213,0,0,0,
7/5/2007,10/1/2009,3,2.08279991149902,0,0,0,
7/5/2007,11/1/2009,3,2.1068000793457,0,0,0,
7/5/2007,12/1/2009,3,2.12829995155334,0,0,0,
7/5/2007,1/1/2010,3,2.14129996299744,0,0,0,
7/5/2007,2/1/2010,3,2.14030003547668,0,0,0,
7/5/2007,3/1/2010,3,2.11630010604858,0,0,0,
7/5/2007,4/1/2010,3,2.06480002403259,0,0,0,
7/5/2007,5/1/2010,3,2.01679992675781,0,0,0,
7/5/2007,6/1/2010,3,1.99179995059967,0,0,0,
7/5/2007,7/1/2010,3,1.99979996681213,0,0,0,
7/5/2007,8/1/2007,4,2.28430008888245,2.28900003433228,2.22000002861023,40455,
7/5/2007,9/1/2007,4,2.230299949646,2.23510003089905,2.17389988899231,13813,
7/5/2007,10/1/2007,4,2.07080006599426,2.07049989700317,2.02020001411438,5304,
7/5/2007,11/1/2007,4,2.01279997825623,2.01200008392334,1.98179996013641,2146,
7/5/2007,12/1/2007,4,1.98679995536804,1.99119997024536,1.9407000541687,3384,
7/5/2007,1/1/2008,4,1.99580001831055,1.99000000953674,1.9617999792099,633,
7/5/2007,2/1/2008,4,2.01230001449585,0,0,103,
7/5/2007,3/1/2008,4,2.03279995918274,2.02250003814697,1.99930000305176,369,
7/5/2007,4/1/2008,4,2.1693000793457,2.14000010490417,2.14000010490417,384,
7/5/2007,5/1/2008,4,2.18129992485046,0,0,112,
7/5/2007,6/1/2008,4,2.18479990959167,2.17650008201599,2.16919994354248,82,
7/5/2007,7/1/2008,4,2.17529988288879,0,0,100,
7/5/2007,8/1/2008,4,2.16079998016357,0,0,0,
7/5/2007,9/1/2008,4,2.13280010223389,0,0,15,
7/5/2007,10/1/2008,4,2.0113000869751,0,0,15,
7/5/2007,11/1/2008,4,1.96630001068115,0,0,0,
7/5/2007,12/1/2008,4,1.94280004501343,0,0,0,
7/5/2007,1/1/2009,4,1.94930005073547,0,0,0,
7/5/2007,2/1/2009,4,1.96329998970032,0,0,0,
7/5/2007,3/1/2009,4,1.98129999637604,0,0,0,
7/5/2007,4/1/2009,4,2.09879994392395,0,0,0,
7/5/2007,5/1/2009,4,2.11529994010925,0,0,0,
7/5/2007,6/1/2009,4,2.12229990959167,0,0,0,
7/5/2007,7/1/2009,4,2.12030005455017,0,0,0,
7/5/2007,8/1/2009,4,2.11380004882812,0,0,0,
7/5/2007,9/1/2009,4,2.08780002593994,0,0,0,
7/5/2007,10/1/2009,4,1.9708000421524,0,0,0,
7/5/2007,11/1/2009,4,1.93330001831055,0,0,0,
7/5/2007,12/1/2009,4,1.9083000421524,0,0,0,
7/5/2007,1/1/2010,4,1.9157999753952,0,0,0,
7/5/2007,2/1/2010,4,1.93579995632172,0,0,0,
7/5/2007,3/1/2010,4,1.95570003986359,0,0,0,
7/5/2007,4/1/2010,4,2.05369997024536,0,0,0,
7/5/2007,5/1/2010,4,2.07220005989075,0,0,0,
7/5/2007,6/1/2010,4,2.08019995689392,0,0,0,
7/5/2007,7/1/2010,4,2.07920002937317,0,0,0,
7/6/2007,9/1/2007,1,73.1500015258789,,,,
7/6/2007,10/1/2007,1,73.0800018310547,,,,
7/6/2007,11/1/2007,1,73.0899963378906,,,,
7/6/2007,12/1/2007,1,73.120002746582,,,,
7/6/2007,1/1/2008,1,73.1999969482422,,,,
7/6/2007,2/1/2008,1,73.2799987792969,,,,
7/6/2007,3/1/2008,1,73.3600006103516,,,,
7/6/2007,4/1/2008,1,73.4300003051758,,,,
7/6/2007,5/1/2008,1,73.5,,,,
7/6/2007,6/1/2008,1,73.5699996948242,,,,
7/6/2007,7/1/2008,1,73.620002746582,,,,
7/6/2007,8/1/2008,1,73.6500015258789,,,,
7/6/2007,9/1/2008,1,73.6800003051758,,,,
7/6/2007,10/1/2008,1,73.6999969482422,,,,
7/6/2007,11/1/2008,1,73.7099990844727,,,,
7/6/2007,12/1/2008,1,73.7200012207031,,,,
7/6/2007,1/1/2009,1,73.7200012207031,,,,
7/6/2007,2/1/2009,1,73.7099990844727,,,,
7/6/2007,3/1/2009,1,73.6999969482422,,,,
7/6/2007,4/1/2009,1,73.6600036621094,,,,
7/6/2007,5/1/2009,1,73.6100006103516,,,,
7/6/2007,6/1/2009,1,73.5500030517578,,,,
7/6/2007,7/1/2009,1,73.4899978637695,,,,
7/6/2007,8/1/2009,1,73.4199981689453,,,,
7/6/2007,9/1/2009,1,73.3499984741211,,,,
7/6/2007,10/1/2009,1,73.2799987792969,,,,
7/6/2007,11/1/2009,1,73.2099990844727,,,,
7/6/2007,12/1/2009,1,73.1399993896484,,,,
7/6/2007,1/1/2010,1,73.0899963378906,,,,
7/6/2007,2/1/2010,1,73.0400009155273,,,,
7/6/2007,3/1/2010,1,72.9899978637695,,,,
7/6/2007,4/1/2010,1,72.9400024414062,,,,
7/6/2007,5/1/2010,1,72.8899993896484,,,,
7/6/2007,6/1/2010,1,72.8399963378906,,,,
7/6/2007,7/1/2010,1,72.7900009155273,,,,
7/6/2007,8/1/2010,1,72.7399978637695,,,,
7/6/2007,9/1/2010,1,72.6900024414063,,,,
7/6/2007,10/1/2010,1,72.6399993896484,,,,
7/6/2007,11/1/2010,1,72.5899963378906,,,,
7/6/2007,12/1/2010,1,72.5400009155274,,,,
7/6/2007,1/1/2011,1,72.4899978637695,,,,
7/6/2007,2/1/2011,1,72.4400024414063,,,,
7/6/2007,3/1/2011,1,72.4000015258789,,,,
7/6/2007,4/1/2011,1,72.3600006103516,,,,
7/6/2007,5/1/2011,1,72.3199996948242,,,,
7/6/2007,6/1/2011,1,72.2799987792969,,,,
7/6/2007,7/1/2011,1,72.2399978637695,,,,
7/6/2007,8/1/2011,1,72.2099990844727,,,,
7/6/2007,9/1/2011,1,72.1800003051758,,,,
7/6/2007,10/1/2011,1,72.1500015258789,,,,
7/6/2007,11/1/2011,1,72.120002746582,,,,
7/6/2007,12/1/2011,1,72.0899963378906,,,,
7/6/2007,1/1/2012,1,72.0599975585938,,,,
7/6/2007,2/1/2012,1,72.0299987792969,,,,
7/6/2007,3/1/2012,1,72,,,,
7/6/2007,4/1/2012,1,71.9700012207031,,,,
7/6/2007,5/1/2012,1,71.9499969482422,,,,
7/6/2007,6/1/2012,1,71.9300003051758,,,,
7/6/2007,7/1/2012,1,71.9100036621094,,,,
7/6/2007,8/1/2012,1,71.8899993896484,,,,
7/6/2007,9/1/2012,1,71.870002746582,,,,
7/6/2007,10/1/2012,1,71.8499984741211,,,,
7/6/2007,11/1/2012,1,71.8300018310547,,,,
7/6/2007,12/1/2012,1,71.8099975585938,,,,
7/6/2007,6/1/2013,1,71.7600021362305,,,,
7/6/2007,12/1/2013,1,71.7099990844727,,,,
7/6/2007,6/1/2014,1,71.6800003051758,,,,
7/6/2007,12/1/2014,1,71.6500015258789,,,,
7/6/2007,6/1/2015,1,71.6600036621094,,,,
7/6/2007,12/1/2015,1,71.6699981689453,,,,
7/6/2007,8/1/2007,1,72.8099975585937,72.9400024414062,71.5599975585937,219298,
7/6/2007,10/1/2007,3,2.12930011749268,,,,
7/6/2007,11/1/2007,3,2.14829993247986,,,,
7/6/2007,12/1/2007,3,2.16729998588562,,,,
7/6/2007,1/1/2008,3,2.18179988861084,,,,
7/6/2007,2/1/2008,3,2.18880009651184,,,,
7/6/2007,3/1/2008,3,2.16729998588562,,,,
7/6/2007,4/1/2008,3,2.11879992485046,,,,
7/6/2007,5/1/2008,3,2.06929993629456,,,,
7/6/2007,6/1/2008,3,2.03929996490479,,,,
7/6/2007,7/1/2008,3,2.04780006408691,,,,
7/6/2007,8/1/2008,3,2.06579995155334,,,,
7/6/2007,9/1/2008,3,2.08730006217957,,,,
7/6/2007,10/1/2008,3,2.10929989814758,,,,
7/6/2007,11/1/2008,3,2.13129997253418,,,,
7/6/2007,12/1/2008,3,2.15229988098145,,,,
7/6/2007,1/1/2009,3,2.16729998588562,,,,
7/6/2007,2/1/2009,3,2.16680002212524,,,,
7/6/2007,3/1/2009,3,2.14529991149902,,,,
7/6/2007,4/1/2009,3,2.09529995918274,,,,
7/6/2007,5/1/2009,3,2.04629993438721,,,,
7/6/2007,6/1/2009,3,2.02430009841919,,,,
7/6/2007,7/1/2009,3,2.03229999542236,,,,
7/6/2007,8/1/2009,3,2.04780006408691,,,,
7/6/2007,9/1/2009,3,2.06730008125305,,,,
7/6/2007,10/1/2009,3,2.08780002593994,,,,
7/6/2007,11/1/2009,3,2.11179995536804,,,,
7/6/2007,12/1/2009,3,2.13330006599426,,,,
7/6/2007,1/1/2010,3,2.14630007743835,,,,
7/6/2007,2/1/2010,3,2.14529991149902,,,,
7/6/2007,3/1/2010,3,2.12129998207092,,,,
7/6/2007,4/1/2010,3,2.06979990005493,,,,
7/6/2007,5/1/2010,3,2.02180004119873,,,,
7/6/2007,6/1/2010,3,1.9967999458313,,,,
7/6/2007,7/1/2010,3,2.00480008125305,,,,
7/6/2007,8/1/2007,3,2.09509992599487,2.10660004615784,2.07450008392334,25826,
7/6/2007,9/1/2007,3,2.11229991912842,2.11999988555908,2.0913999080658,10609,
7/6/2007,8/1/2007,4,2.30960011482239,2.31800007820129,2.27679991722107,26569,
7/6/2007,9/1/2007,4,2.25359988212585,2.2574999332428,2.2221999168396,11290,
7/6/2007,10/1/2007,4,2.09310007095337,2.09999990463257,2.07249999046326,5727,
7/6/2007,11/1/2007,4,2.0320999622345,2.02999997138977,2.00990009307861,2653,
7/6/2007,12/1/2007,4,2.00460004806519,2.00239992141724,1.97800004482269,3481,
7/6/2007,1/1/2008,4,2.01209998130798,2.00600004196167,1.99699997901917,668,
7/6/2007,2/1/2008,4,2.02810001373291,0,0,26,
7/6/2007,3/1/2008,4,2.04809999465942,0,0,0,
7/6/2007,4/1/2008,4,2.18409991264343,0,0,5,
7/6/2007,5/1/2008,4,2.1956000328064,0,0,5,
7/6/2007,6/1/2008,4,2.19860005378723,0,0,0,
7/6/2007,7/1/2008,4,2.1881000995636,0,0,0,
7/6/2007,8/1/2008,4,2.17260003089905,0,0,0,
7/6/2007,9/1/2008,4,2.14459991455078,0,0,0,
7/6/2007,10/1/2008,4,2.02309989929199,0,0,0,
7/6/2007,11/1/2008,4,1.97809994220734,0,0,0,
7/6/2007,12/1/2008,4,1.95459997653961,0,0,0,
7/6/2007,1/1/2009,4,1.96109998226166,0,0,0,
7/6/2007,2/1/2009,4,1.97510004043579,0,0,0,
7/6/2007,3/1/2009,4,1.99310004711151,0,0,0,
7/6/2007,4/1/2009,4,2.11059999465942,0,0,0,
7/6/2007,5/1/2009,4,2.12709999084473,0,0,0,
7/6/2007,6/1/2009,4,2.13409996032715,0,0,0,
7/6/2007,7/1/2009,4,2.13210010528564,0,0,0,
7/6/2007,8/1/2009,4,2.1256000995636,0,0,0,
7/6/2007,9/1/2009,4,2.09960007667541,0,0,0,
7/6/2007,10/1/2009,4,1.98259997367859,0,0,0,
7/6/2007,11/1/2009,4,1.94509994983673,0,0,0,
7/6/2007,12/1/2009,4,1.92009997367859,0,0,0,
7/6/2007,1/1/2010,4,1.92760002613068,0,0,0,
7/6/2007,2/1/2010,4,1.94760000705719,0,0,0,
7/6/2007,3/1/2010,4,1.96749997138977,0,0,0,
7/6/2007,4/1/2010,4,2.06550002098083,0,0,0,
7/6/2007,5/1/2010,4,2.08400011062622,0,0,0,
7/6/2007,6/1/2010,4,2.09200000762939,0,0,0,
7/6/2007,7/1/2010,4,2.09100008010864,0,0,0,
7/9/2007,8/1/2007,1,72.1900024414063,73,71.8099975585938,227743,
7/9/2007,9/1/2007,1,72.6100006103516,73.4000015258789,72.2799987792969,139105,
7/9/2007,10/1/2007,1,72.7200012207031,73.4100036621094,72.370002746582,41787,
7/9/2007,11/1/2007,1,72.879997253418,73.3300018310547,72.6999969482422,11921,
7/9/2007,12/1/2007,1,73.0100021362305,73.5299987792969,72.5299987792969,29588,
7/9/2007,1/1/2008,1,73.129997253418,73.3600006103516,72.9100036621094,5025,
7/9/2007,2/1/2008,1,73.2300033569336,73.5199966430664,73.1600036621094,2898,
7/9/2007,3/1/2008,1,73.3300018310547,73.6500015258789,73.1999969482422,2177,
7/9/2007,4/1/2008,1,73.4199981689453,0,0,1239,
7/9/2007,5/1/2008,1,73.5100021362305,0,0,42,
7/9/2007,6/1/2008,1,73.5999984741211,73.9000015258789,73.4100036621094,6189,
7/9/2007,7/1/2008,1,73.6800003051758,0,0,216,
7/9/2007,8/1/2008,1,73.7399978637695,73.5599975585938,73.5599975585938,369,
7/9/2007,9/1/2008,1,73.8000030517578,73.75,73.5999984741211,128,
7/9/2007,10/1/2008,1,73.8499984741211,0,0,0,
7/9/2007,11/1/2008,1,73.879997253418,0,0,5,
7/9/2007,12/1/2008,1,73.9100036621094,74.2699966430664,73.1999969482422,8376,
7/9/2007,1/1/2009,1,73.9199981689453,0,0,240,
7/9/2007,2/1/2009,1,73.9199981689453,0,0,140,
7/9/2007,3/1/2009,1,73.9300003051758,0,0,0,
7/9/2007,4/1/2009,1,73.9000015258789,0,0,0,
7/9/2007,5/1/2009,1,73.8600006103516,0,0,0,
7/9/2007,6/1/2009,1,73.8099975585938,0,0,502,
7/9/2007,7/1/2009,1,73.7699966430664,0,0,0,
7/9/2007,8/1/2009,1,73.7200012207031,0,0,0,
7/9/2007,9/1/2009,1,73.6699981689453,0,0,0,
7/9/2007,10/1/2009,1,73.620002746582,0,0,0,
7/9/2007,11/1/2009,1,73.5699996948242,0,0,0,
7/9/2007,12/1/2009,1,73.5199966430664,73.6500015258789,73.3000030517578,1119,
7/9/2007,1/1/2010,1,73.4800033569336,0,0,25,
7/9/2007,2/1/2010,1,73.4400024414063,0,0,200,
7/9/2007,3/1/2010,1,73.4000015258789,0,0,200,
7/9/2007,4/1/2010,1,73.3600006103516,0,0,0,
7/9/2007,5/1/2010,1,73.3199996948242,0,0,0,
7/9/2007,6/1/2010,1,73.2799987792969,0,0,0,
7/9/2007,7/1/2010,1,73.2399978637695,0,0,0,
7/9/2007,8/1/2010,1,73.1999969482422,0,0,0,
7/9/2007,9/1/2010,1,73.1600036621094,0,0,0,
7/9/2007,10/1/2010,1,73.120002746582,0,0,0,
7/9/2007,11/1/2010,1,73.0800018310547,0,0,0,
7/9/2007,12/1/2010,1,73.0400009155273,73,73,437,
7/9/2007,1/1/2011,1,72.9899978637695,0,0,0,
7/9/2007,2/1/2011,1,72.9400024414062,0,0,0,
7/9/2007,3/1/2011,1,72.9000015258789,0,0,0,
7/9/2007,4/1/2011,1,72.8600006103516,0,0,0,
7/9/2007,5/1/2011,1,72.8199996948242,0,0,0,
7/9/2007,6/1/2011,1,72.7799987792969,0,0,0,
7/9/2007,7/1/2011,1,72.7399978637695,0,0,0,
7/9/2007,8/1/2011,1,72.7099990844727,0,0,0,
7/9/2007,9/1/2011,1,72.6800003051758,0,0,0,
7/9/2007,10/1/2011,1,72.6500015258789,0,0,0,
7/9/2007,11/1/2011,1,72.620002746582,0,0,0,
7/9/2007,12/1/2011,1,72.5899963378906,72.4899978637695,72.1500015258789,60,
7/9/2007,1/1/2012,1,72.5599975585938,0,0,0,
7/9/2007,2/1/2012,1,72.5299987792969,0,0,0,
7/9/2007,3/1/2012,1,72.5,0,0,0,
7/9/2007,4/1/2012,1,72.4700012207031,0,0,0,
7/9/2007,5/1/2012,1,72.4499969482422,0,0,0,
7/9/2007,6/1/2012,1,72.4300003051758,0,0,0,
7/9/2007,7/1/2012,1,72.4100036621094,0,0,0,
7/9/2007,8/1/2012,1,72.3899993896484,0,0,0,
7/9/2007,9/1/2012,1,72.370002746582,0,0,0,
7/9/2007,10/1/2012,1,72.3499984741211,0,0,0,
7/9/2007,11/1/2012,1,72.3300018310547,0,0,0,
7/9/2007,12/1/2012,1,72.3099975585938,72.6999969482422,71.75,52,
7/9/2007,6/1/2013,1,72.2600021362305,0,0,0,
7/9/2007,12/1/2013,1,72.2099990844727,0,0,0,
7/9/2007,6/1/2014,1,72.1800003051758,0,0,0,
7/9/2007,12/1/2014,1,72.1500015258789,0,0,0,
7/9/2007,6/1/2015,1,72.1600036621094,0,0,0,
7/9/2007,12/1/2015,1,72.1699981689453,0,0,0,
7/9/2007,8/1/2007,3,2.09279990196228,2.105299949646,2.07249999046326,33364,
7/9/2007,9/1/2007,3,2.11129999160767,2.12210011482239,2.08999991416931,16911,
7/9/2007,10/1/2007,3,2.13030004501343,2.14030003547668,2.11779999732971,4054,
7/9/2007,11/1/2007,3,2.15030002593994,2.15499997138977,2.12549996376038,1249,
7/9/2007,12/1/2007,3,2.17030000686645,2.17750000953674,2.15000009536743,1920,
7/9/2007,1/1/2008,3,2.18630003929138,2.19320011138916,2.18239998817444,539,
7/9/2007,2/1/2008,3,2.1933000087738,2.19860005378723,2.18249988555908,552,
7/9/2007,3/1/2008,3,2.17230010032654,2.17510008811951,2.16750001907349,349,
7/9/2007,4/1/2008,3,2.12479996681213,0,0,1,
7/9/2007,5/1/2008,3,2.07629990577698,2.08249998092651,2.07100009918213,25,
7/9/2007,6/1/2008,3,2.04730010032654,2.0453999042511,2.03749990463257,180,
7/9/2007,7/1/2008,3,2.05529999732971,0,0,15,
7/9/2007,8/1/2008,3,2.07279992103577,0,0,0,
7/9/2007,9/1/2008,3,2.09380006790161,0,0,0,
7/9/2007,10/1/2008,3,2.11630010604858,0,0,0,
7/9/2007,11/1/2008,3,2.13879990577698,0,0,0,
7/9/2007,12/1/2008,3,2.1603000164032,0,0,0,
7/9/2007,1/1/2009,3,2.17529988288879,0,0,0,
7/9/2007,2/1/2009,3,2.17479991912842,0,0,0,
7/9/2007,3/1/2009,3,2.15330004692078,0,0,0,
7/9/2007,4/1/2009,3,2.10330009460449,0,0,0,
7/9/2007,5/1/2009,3,2.05430006980896,0,0,0,
7/9/2007,6/1/2009,3,2.03229999542236,0,0,0,
7/9/2007,7/1/2009,3,2.04029989242554,0,0,0,
7/9/2007,8/1/2009,3,2.05579996109009,0,0,0,
7/9/2007,9/1/2009,3,2.07529997825623,0,0,0,
7/9/2007,10/1/2009,3,2.09579992294312,0,0,0,
7/9/2007,11/1/2009,3,2.11980009078979,0,0,0,
7/9/2007,12/1/2009,3,2.14129996299744,0,0,0,
7/9/2007,1/1/2010,3,2.15429997444153,0,0,0,
7/9/2007,2/1/2010,3,2.15330004692078,0,0,0,
7/9/2007,3/1/2010,3,2.12930011749268,0,0,0,
7/9/2007,4/1/2010,3,2.07780003547668,0,0,0,
7/9/2007,5/1/2010,3,2.0297999382019,0,0,0,
7/9/2007,6/1/2010,3,2.00480008125305,0,0,0,
7/9/2007,7/1/2010,3,2.01279997825623,0,0,0,
7/9/2007,8/1/2007,4,2.3445999622345,2.34890007972717,2.30200004577637,49695,
7/9/2007,9/1/2007,4,2.27859997749329,2.28430008888245,2.24200010299683,23670,
7/9/2007,10/1/2007,4,2.10660004615784,2.11669993400574,2.0789999961853,9845,
7/9/2007,11/1/2007,4,2.03760004043579,2.04739999771118,2.01850008964539,5424,
7/9/2007,12/1/2007,4,2.0081000328064,2.0220000743866,1.99960005283356,5999,
7/9/2007,1/1/2008,4,2.01460003852844,2.02500009536743,2.01090002059937,1440,
7/9/2007,2/1/2008,4,2.02909994125366,2.02850008010864,2.02850008010864,535,
7/9/2007,3/1/2008,4,2.04760003089905,2.04809999465942,2.04809999465942,917,
7/9/2007,4/1/2008,4,2.1810998916626,0,0,779,
7/9/2007,5/1/2008,4,2.19260001182556,0,0,130,
7/9/2007,6/1/2008,4,2.19460010528564,0,0,282,
7/9/2007,7/1/2008,4,2.18160009384155,2.18440008163452,2.18440008163452,357,
7/9/2007,8/1/2008,4,2.16359996795654,0,0,75,
7/9/2007,9/1/2008,4,2.13560009002686,0,0,0,
7/9/2007,10/1/2008,4,2.01410007476807,0,0,0,
7/9/2007,11/1/2008,4,1.96909999847412,0,0,0,
7/9/2007,12/1/2008,4,1.9456000328064,0,0,0,
7/9/2007,1/1/2009,4,1.95210003852844,0,0,0,
7/9/2007,2/1/2009,4,1.96609997749329,0,0,0,
7/9/2007,3/1/2009,4,1.98409998416901,0,0,0,
7/9/2007,4/1/2009,4,2.10159993171692,0,0,0,
7/9/2007,5/1/2009,4,2.11809992790222,0,0,0,
7/9/2007,6/1/2009,4,2.12509989738464,0,0,0,
7/9/2007,7/1/2009,4,2.12310004234314,0,0,0,
7/9/2007,8/1/2009,4,2.11660003662109,0,0,0,
7/9/2007,9/1/2009,4,2.09060001373291,0,0,0,
7/9/2007,10/1/2009,4,1.97360002994537,0,0,0,
7/9/2007,11/1/2009,4,1.93610000610352,0,0,0,
7/9/2007,12/1/2009,4,1.91110002994537,0,0,0,
7/9/2007,1/1/2010,4,1.91859996318817,0,0,0,
7/9/2007,2/1/2010,4,1.93859994411469,0,0,0,
7/9/2007,3/1/2010,4,1.95850002765656,0,0,0,
7/9/2007,4/1/2010,4,2.05649995803833,0,0,0,
7/9/2007,5/1/2010,4,2.07500004768372,0,0,0,
7/9/2007,6/1/2010,4,2.08299994468689,0,0,0,
7/9/2007,7/1/2010,4,2.08200001716614,0,0,0,
7/10/2007,8/1/2007,1,72.8099975585937,73.0800018310547,71.5999984741211,214253,
7/10/2007,9/1/2007,1,73.1900024414063,73.379997253418,71.9899978637695,105774,
7/10/2007,10/1/2007,1,73.2799987792969,73.4300003051758,72.3099975585938,31245,
7/10/2007,11/1/2007,1,73.4100036621094,73.5199966430664,72.6399993896484,14506,
7/10/2007,12/1/2007,1,73.5199966430664,73.6699981689453,72.5800018310547,33158,
7/10/2007,1/1/2008,1,73.6399993896484,73.6999969482422,73.3399963378906,9877,
7/10/2007,2/1/2008,1,73.7399978637695,73.7300033569336,73.0299987792969,1777,
7/10/2007,3/1/2008,1,73.8300018310547,73.8499984741211,73.0999984741211,4219,
7/10/2007,4/1/2008,1,73.9100036621094,0,0,2666,
7/10/2007,5/1/2008,1,73.9899978637695,0,0,187,
7/10/2007,6/1/2008,1,74.0699996948242,74.0699996948242,73.25,2458,
7/10/2007,7/1/2008,1,74.1500015258789,0,0,339,
7/10/2007,8/1/2008,1,74.2099990844727,0,0,188,
7/10/2007,9/1/2008,1,74.2699966430664,0,0,357,
7/10/2007,10/1/2008,1,74.3099975585938,0,0,130,
7/10/2007,11/1/2008,1,74.3399963378906,0,0,218,
7/10/2007,12/1/2008,1,74.3600006103516,74.5,73.5,7109,
7/10/2007,1/1/2009,1,74.370002746582,0,0,571,
7/10/2007,2/1/2009,1,74.370002746582,0,0,0,
7/10/2007,3/1/2009,1,74.379997253418,0,0,42,
7/10/2007,4/1/2009,1,74.3499984741211,0,0,0,
7/10/2007,5/1/2009,1,74.3099975585938,0,0,10,
7/10/2007,6/1/2009,1,74.2600021362305,0,0,46,
7/10/2007,7/1/2009,1,74.2200012207031,0,0,0,
7/10/2007,8/1/2009,1,74.1699981689453,0,0,11,
7/10/2007,9/1/2009,1,74.120002746582,0,0,0,
7/10/2007,10/1/2009,1,74.0699996948242,0,0,0,
7/10/2007,11/1/2009,1,74.0199966430664,0,0,0,
7/10/2007,12/1/2009,1,73.9700012207031,74.0999984741211,73.5500030517578,791,
7/10/2007,1/1/2010,1,73.9300003051758,0,0,0,
7/10/2007,2/1/2010,1,73.8899993896484,0,0,0,
7/10/2007,3/1/2010,1,73.8499984741211,0,0,97,
7/10/2007,4/1/2010,1,73.8099975585938,0,0,0,
7/10/2007,5/1/2010,1,73.7699966430664,0,0,0,
7/10/2007,6/1/2010,1,73.7399978637695,0,0,97,
7/10/2007,7/1/2010,1,73.7099990844727,0,0,0,
7/10/2007,8/1/2010,1,73.6699981689453,0,0,0,
7/10/2007,9/1/2010,1,73.629997253418,0,0,0,
7/10/2007,10/1/2010,1,73.5899963378906,0,0,0,
7/10/2007,11/1/2010,1,73.5500030517578,0,0,0,
7/10/2007,12/1/2010,1,73.5100021362305,73.4000015258789,72.9499969482422,342,
7/10/2007,1/1/2011,1,73.4599990844727,0,0,0,
7/10/2007,2/1/2011,1,73.4100036621094,0,0,0,
7/10/2007,3/1/2011,1,73.370002746582,0,0,0,
7/10/2007,4/1/2011,1,73.3300018310547,0,0,0,
7/10/2007,5/1/2011,1,73.2900009155273,0,0,0,
7/10/2007,6/1/2011,1,73.25,0,0,0,
7/10/2007,7/1/2011,1,73.2099990844727,0,0,0,
7/10/2007,8/1/2011,1,73.1800003051758,0,0,0,
7/10/2007,9/1/2011,1,73.1500015258789,0,0,0,
7/10/2007,10/1/2011,1,73.120002746582,0,0,0,
7/10/2007,11/1/2011,1,73.0899963378906,0,0,0,
7/10/2007,12/1/2011,1,73.0599975585938,72.5999984741211,72.5,1136,
7/10/2007,1/1/2012,1,73.0299987792969,0,0,0,
7/10/2007,2/1/2012,1,73.0100021362305,0,0,0,
7/10/2007,3/1/2012,1,72.9899978637695,0,0,0,
7/10/2007,4/1/2012,1,72.9700012207031,0,0,0,
7/10/2007,5/1/2012,1,72.9499969482422,0,0,0,
7/10/2007,6/1/2012,1,72.9300003051758,0,0,0,
7/10/2007,7/1/2012,1,72.9100036621094,0,0,0,
7/10/2007,8/1/2012,1,72.8899993896484,0,0,0,
7/10/2007,9/1/2012,1,72.870002746582,0,0,0,
7/10/2007,10/1/2012,1,72.8499984741211,0,0,0,
7/10/2007,11/1/2012,1,72.8300018310547,0,0,0,
7/10/2007,12/1/2012,1,72.8099975585937,73,72.0500030517578,1320,
7/10/2007,6/1/2013,1,72.7600021362305,0,0,0,
7/10/2007,12/1/2013,1,72.7099990844727,72.25,72.1999969482422,60,
7/10/2007,6/1/2014,1,72.6800003051758,0,0,0,
7/10/2007,12/1/2014,1,72.6500015258789,72.2600021362305,72.1999969482422,41,
7/10/2007,6/1/2015,1,72.6600036621094,0,0,0,
7/10/2007,12/1/2015,1,72.6699981689453,72.8000030517578,72,435,
7/10/2007,8/1/2007,3,2.12380003929138,2.13150000572205,2.08200001716614,36871,
7/10/2007,9/1/2007,3,2.14079999923706,2.146399974823,2.10130000114441,17688,
7/10/2007,10/1/2007,3,2.15779995918274,2.16179990768433,2.125,5345,
7/10/2007,11/1/2007,3,2.17580008506775,2.1800000667572,2.15030002593994,1394,
7/10/2007,12/1/2007,3,2.19479990005493,2.19860005378723,2.16700005531311,2899,
7/10/2007,1/1/2008,3,2.21029996871948,2.21350002288818,2.18499994277954,748,
7/10/2007,2/1/2008,3,2.21630001068115,2.2202000617981,2.19099998474121,312,
7/10/2007,3/1/2008,3,2.19429993629456,2.19749999046326,2.17199993133545,105,
7/10/2007,4/1/2008,3,2.14630007743835,2.14330005645752,2.13000011444092,150,
7/10/2007,5/1/2008,3,2.09730005264282,2.09999990463257,2.09500002861023,103,
7/10/2007,6/1/2008,3,2.06780004501343,2.07249999046326,2.0550000667572,446,
7/10/2007,7/1/2008,3,2.07529997825623,0,0,25,
7/10/2007,8/1/2008,3,2.09279990196228,2.07399988174438,2.07399988174438,9,
7/10/2007,9/1/2008,3,2.11380004882812,0,0,1,
7/10/2007,10/1/2008,3,2.1363000869751,0,0,23,
7/10/2007,11/1/2008,3,2.15879988670349,0,0,1,
7/10/2007,12/1/2008,3,2.18029999732971,0,0,0,
7/10/2007,1/1/2009,3,2.19530010223389,0,0,0,
7/10/2007,2/1/2009,3,2.19580006599426,0,0,0,
7/10/2007,3/1/2009,3,2.17429995536804,0,0,0,
7/10/2007,4/1/2009,3,2.12430000305176,0,0,0,
7/10/2007,5/1/2009,3,2.07529997825623,0,0,0,
7/10/2007,6/1/2009,3,2.05329990386963,0,0,0,
7/10/2007,7/1/2009,3,2.06130003929138,0,0,0,
7/10/2007,8/1/2009,3,2.07680010795593,0,0,0,
7/10/2007,9/1/2009,3,2.09629988670349,0,0,0,
7/10/2007,10/1/2009,3,2.11680006980896,0,0,0,
7/10/2007,11/1/2009,3,2.14079999923706,0,0,0,
7/10/2007,12/1/2009,3,2.16230010986328,0,0,0,
7/10/2007,1/1/2010,3,2.17529988288879,0,0,0,
7/10/2007,2/1/2010,3,2.17429995536804,0,0,0,
7/10/2007,3/1/2010,3,2.15030002593994,0,0,0,
7/10/2007,4/1/2010,3,2.09879994392395,0,0,0,
7/10/2007,5/1/2010,3,2.05080008506775,0,0,0,
7/10/2007,6/1/2010,3,2.02579998970032,0,0,0,
7/10/2007,7/1/2010,3,2.03379988670349,0,0,0,
7/10/2007,8/1/2007,4,2.36940002441406,2.38359999656677,2.34150004386902,44034,
7/10/2007,9/1/2007,4,2.29739999771118,2.30769991874695,2.27250003814697,21648,
7/10/2007,10/1/2007,4,2.12540006637573,2.12969994544983,2.10279989242554,7249,
7/10/2007,11/1/2007,4,2.0524001121521,2.05299997329712,2.02950000762939,4006,
7/10/2007,12/1/2007,4,2.02040004730225,2.02250003814697,1.99950003623962,3987,
7/10/2007,1/1/2008,4,2.02690005302429,2.0271999835968,2.00999999046326,845,
7/10/2007,2/1/2008,4,2.04239988327026,2.04169988632202,2.02909994125366,297,
7/10/2007,3/1/2008,4,2.0618999004364,2.0625,2.04760003089905,369,
7/10/2007,4/1/2008,4,2.19689989089966,0,0,362,
7/10/2007,5/1/2008,4,2.20840001106262,0,0,50,
7/10/2007,6/1/2008,4,2.20939993858337,0,0,150,
7/10/2007,7/1/2008,4,2.19639992713928,0,0,166,
7/10/2007,8/1/2008,4,2.17840003967285,0,0,116,
7/10/2007,9/1/2008,4,2.14840006828308,0,0,50,
7/10/2007,10/1/2008,4,2.02690005302429,0,0,0,
7/10/2007,11/1/2008,4,1.98189997673035,0,0,0,
7/10/2007,12/1/2008,4,1.95840001106262,0,0,0,
7/10/2007,1/1/2009,4,1.96490001678467,0,0,0,
7/10/2007,2/1/2009,4,1.97889995574951,0,0,0,
7/10/2007,3/1/2009,4,1.99689996242523,0,0,0,
7/10/2007,4/1/2009,4,2.11439990997314,0,0,0,
7/10/2007,5/1/2009,4,2.13089990615845,0,0,0,
7/10/2007,6/1/2009,4,2.13790011405945,0,0,0,
7/10/2007,7/1/2009,4,2.13590002059937,0,0,0,
7/10/2007,8/1/2009,4,2.12940001487732,0,0,0,
7/10/2007,9/1/2009,4,2.10339999198914,0,0,0,
7/10/2007,10/1/2009,4,1.9864000082016,0,0,0,
7/10/2007,11/1/2009,4,1.94889998435974,0,0,0,
7/10/2007,12/1/2009,4,1.9239000082016,0,0,0,
7/10/2007,1/1/2010,4,1.9313999414444,0,0,0,
7/10/2007,2/1/2010,4,1.9514000415802,0,0,0,
7/10/2007,3/1/2010,4,1.97130000591278,0,0,0,
7/10/2007,4/1/2010,4,2.06929993629456,0,0,0,
7/10/2007,5/1/2010,4,2.08780002593994,0,0,0,
7/10/2007,6/1/2010,4,2.09579992294312,0,0,0,
7/10/2007,7/1/2010,4,2.09479999542236,0,0,0,
7/11/2007,8/1/2007,1,72.5599975585938,73.0299987792969,72.0800018310547,207520,
7/11/2007,9/1/2007,1,72.9400024414062,73.379997253418,72.5,121580,
7/11/2007,10/1/2007,1,73.0199966430664,73.4199981689453,72.6699981689453,28609,
7/11/2007,11/1/2007,1,73.0999984741211,73.4000015258789,72.9000015258789,10629,
7/11/2007,12/1/2007,1,73.1900024414063,73.5599975585938,72.9499969482422,19744,
7/11/2007,1/1/2008,1,73.3000030517578,73.5400009155273,73.1500015258789,5318,
7/11/2007,2/1/2008,1,73.4000015258789,73.6500015258789,73.3000030517578,1252,
7/11/2007,3/1/2008,1,73.4899978637695,73.7200012207031,73.5599975585938,221,
7/11/2007,4/1/2008,1,73.5699996948242,73.6999969482422,73.5,542,
7/11/2007,5/1/2008,1,73.6500015258789,0,0,102,
7/11/2007,6/1/2008,1,73.7300033569336,74,73.629997253418,2081,
7/11/2007,7/1/2008,1,73.8000030517578,0,0,74,
7/11/2007,8/1/2008,1,73.8600006103516,0,0,160,
7/11/2007,9/1/2008,1,73.9199981689453,0,0,657,
7/11/2007,10/1/2008,1,73.9599990844727,0,0,0,
7/11/2007,11/1/2008,1,74,0,0,0,
7/11/2007,12/1/2008,1,74.0199966430664,74.5,74,4288,
7/11/2007,1/1/2009,1,74.0299987792969,0,0,50,
7/11/2007,2/1/2009,1,74.0299987792969,0,0,50,
7/11/2007,3/1/2009,1,74.0400009155273,0,0,0,
7/11/2007,4/1/2009,1,74.0100021362305,74.1999969482422,74.1999969482422,1,
7/11/2007,5/1/2009,1,73.9700012207031,0,0,0,
7/11/2007,6/1/2009,1,73.9199981689453,0,0,413,
7/11/2007,7/1/2009,1,73.879997253418,0,0,0,
7/11/2007,8/1/2009,1,73.8399963378906,0,0,0,
7/11/2007,9/1/2009,1,73.8000030517578,0,0,0,
7/11/2007,10/1/2009,1,73.75,0,0,0,
7/11/2007,11/1/2009,1,73.6999969482422,0,0,0,
7/11/2007,12/1/2009,1,73.6500015258789,73.9700012207031,73.75,917,
7/11/2007,1/1/2010,1,73.6100006103516,0,0,0,
7/11/2007,2/1/2010,1,73.5699996948242,0,0,0,
7/11/2007,3/1/2010,1,73.5299987792969,0,0,100,
7/11/2007,4/1/2010,1,73.5,0,0,100,
7/11/2007,5/1/2010,1,73.4700012207031,0,0,0,
7/11/2007,6/1/2010,1,73.4400024414063,0,0,130,
7/11/2007,7/1/2010,1,73.4100036621094,0,0,0,
7/11/2007,8/1/2010,1,73.379997253418,0,0,0,
7/11/2007,9/1/2010,1,73.3399963378906,0,0,0,
7/11/2007,10/1/2010,1,73.3000030517578,0,0,0,
7/11/2007,11/1/2010,1,73.2600021362305,0,0,0,
7/11/2007,12/1/2010,1,73.2200012207031,73.7099990844727,73.0500030517578,1254,
7/11/2007,1/1/2011,1,73.1800003051758,0,0,0,
7/11/2007,2/1/2011,1,73.1399993896484,0,0,314,
7/11/2007,3/1/2011,1,73.0999984741211,0,0,0,
7/11/2007,4/1/2011,1,73.0599975585938,0,0,0,
7/11/2007,5/1/2011,1,73.0199966430664,0,0,0,
7/11/2007,6/1/2011,1,72.9899978637695,0,0,0,
7/11/2007,7/1/2011,1,72.9599990844727,0,0,0,
7/11/2007,8/1/2011,1,72.9300003051758,0,0,0,
7/11/2007,9/1/2011,1,72.9000015258789,0,0,0,
7/11/2007,10/1/2011,1,72.870002746582,0,0,0,
7/11/2007,11/1/2011,1,72.8499984741211,0,0,0,
7/11/2007,12/1/2011,1,72.8300018310547,0,0,576,
7/11/2007,1/1/2012,1,72.8099975585937,0,0,0,
7/11/2007,2/1/2012,1,72.7900009155273,0,0,0,
7/11/2007,3/1/2012,1,72.7699966430664,0,0,0,
7/11/2007,4/1/2012,1,72.75,0,0,0,
7/11/2007,5/1/2012,1,72.7300033569336,0,0,0,
7/11/2007,6/1/2012,1,72.7099990844727,0,0,0,
7/11/2007,7/1/2012,1,72.6900024414063,0,0,0,
7/11/2007,8/1/2012,1,72.6699981689453,0,0,0,
7/11/2007,9/1/2012,1,72.6500015258789,0,0,0,
7/11/2007,10/1/2012,1,72.629997253418,0,0,0,
7/11/2007,11/1/2012,1,72.6100006103516,0,0,133,
7/11/2007,12/1/2012,1,72.5999984741211,72.5299987792969,72.5299987792969,144,
7/11/2007,6/1/2013,1,72.5500030517578,0,0,0,
7/11/2007,12/1/2013,1,72.5,0,0,0,
7/11/2007,6/1/2014,1,72.4700012207031,0,0,0,
7/11/2007,12/1/2014,1,72.4400024414063,0,0,0,
7/11/2007,6/1/2015,1,72.4499969482422,0,0,0,
7/11/2007,12/1/2015,1,72.4599990844727,73,72.8000030517578,6,
7/11/2007,8/1/2007,3,2.10080003738403,2.12750005722046,2.09500002861023,30977,
7/11/2007,9/1/2007,3,2.12030005455017,2.14249992370605,2.11479997634888,16362,
7/11/2007,10/1/2007,3,2.13930010795593,2.16000008583069,2.13770008087158,4606,
7/11/2007,11/1/2007,3,2.15879988670349,2.17729997634888,2.1554000377655,1107,
7/11/2007,12/1/2007,3,2.17779994010925,2.19449996948242,2.17560005187988,3410,
7/11/2007,1/1/2008,3,2.19429993629456,2.20819997787476,2.19370007514954,1729,
7/11/2007,2/1/2008,3,2.19980001449585,2.21499991416931,2.19950008392334,620,
7/11/2007,3/1/2008,3,2.17930006980896,2.19359993934631,2.18199992179871,234,
7/11/2007,4/1/2008,3,2.13179993629456,2.14000010490417,2.13299989700317,697,
7/11/2007,5/1/2008,3,2.08330011367798,2.08750009536743,2.08500003814697,98,
7/11/2007,6/1/2008,3,2.05430006980896,2.0625,2.0550000667572,521,
7/11/2007,7/1/2008,3,2.06180000305176,2.06500005722046,2.06500005722046,11,
7/11/2007,8/1/2008,3,2.07929992675781,0,0,2,
7/11/2007,9/1/2008,3,2.10030007362366,2.10249996185303,2.10249996185303,1,
7/11/2007,10/1/2008,3,2.12280011177063,2.125,2.125,1,
7/11/2007,11/1/2008,3,2.14529991149902,2.15000009536743,2.15000009536743,1,
7/11/2007,12/1/2008,3,2.16680002212524,2.17000007629395,2.17000007629395,24,
7/11/2007,1/1/2009,3,2.18179988861084,2.18499994277954,2.18499994277954,4,
7/11/2007,2/1/2009,3,2.18230009078979,0,0,0,
7/11/2007,3/1/2009,3,2.16079998016357,0,0,0,
7/11/2007,4/1/2009,3,2.11080002784729,0,0,0,
7/11/2007,5/1/2009,3,2.06180000305176,0,0,0,
7/11/2007,6/1/2009,3,2.03979992866516,0,0,0,
7/11/2007,7/1/2009,3,2.04780006408691,0,0,0,
7/11/2007,8/1/2009,3,2.06329989433289,0,0,0,
7/11/2007,9/1/2009,3,2.08279991149902,0,0,0,
7/11/2007,10/1/2009,3,2.10330009460449,0,0,0,
7/11/2007,11/1/2009,3,2.12730002403259,0,0,0,
7/11/2007,12/1/2009,3,2.14879989624023,0,0,0,
7/11/2007,1/1/2010,3,2.16179990768433,0,0,0,
7/11/2007,2/1/2010,3,2.16079998016357,0,0,0,
7/11/2007,3/1/2010,3,2.13680005073547,0,0,0,
7/11/2007,4/1/2010,3,2.08529996871948,0,0,0,
7/11/2007,5/1/2010,3,2.03730010986328,0,0,0,
7/11/2007,6/1/2010,3,2.01230001449585,0,0,0,
7/11/2007,7/1/2010,3,2.02029991149902,0,0,0,
7/11/2007,8/1/2007,4,2.30629992485046,2.36050009727478,2.29380011558533,48161,
7/11/2007,9/1/2007,4,2.2467999458313,2.28999996185303,2.23709988594055,25031,
7/11/2007,10/1/2007,4,2.09179997444153,2.12100005149841,2.08599996566772,8904,
7/11/2007,11/1/2007,4,2.02679991722107,2.04850006103516,2.021399974823,3216,
7/11/2007,12/1/2007,4,1.99930000305176,2.02509999275208,1.99779999256134,3167,
7/11/2007,1/1/2008,4,2.00780010223389,2.02449989318848,2.01180005073547,794,
7/11/2007,2/1/2008,4,2.02530002593994,2.02999997138977,2.02999997138977,297,
7/11/2007,3/1/2008,4,2.04629993438721,2.04999995231628,2.04999995231628,393,
7/11/2007,4/1/2008,4,2.18230009078979,0,0,577,
7/11/2007,5/1/2008,4,2.19429993629456,0,0,13,
7/11/2007,6/1/2008,4,2.19630002975464,0,0,16,
7/11/2007,7/1/2008,4,2.1842999458313,0,0,22,
7/11/2007,8/1/2008,4,2.16680002212524,0,0,28,
7/11/2007,9/1/2008,4,2.13730001449585,0,0,19,
7/11/2007,10/1/2008,4,2.01579999923706,0,0,9,
7/11/2007,11/1/2008,4,1.9708000421524,0,0,159,
7/11/2007,12/1/2008,4,1.94630002975464,0,0,171,
7/11/2007,1/1/2009,4,1.95280003547668,0,0,12,
7/11/2007,2/1/2009,4,1.96679997444153,0,0,0,
7/11/2007,3/1/2009,4,1.98479998111725,0,0,0,
7/11/2007,4/1/2009,4,2.10229992866516,0,0,0,
7/11/2007,5/1/2009,4,2.11879992485046,0,0,0,
7/11/2007,6/1/2009,4,2.12579989433289,0,0,0,
7/11/2007,7/1/2009,4,2.12380003929138,0,0,0,
7/11/2007,8/1/2009,4,2.11730003356934,0,0,0,
7/11/2007,9/1/2009,4,2.09130001068115,0,0,0,
7/11/2007,10/1/2009,4,1.97430002689362,0,0,0,
7/11/2007,11/1/2009,4,1.93680000305176,0,0,0,
7/11/2007,12/1/2009,4,1.91180002689362,0,0,0,
7/11/2007,1/1/2010,4,1.91929996013641,0,0,0,
7/11/2007,2/1/2010,4,1.93929994106293,0,0,0,
7/11/2007,3/1/2010,4,1.9592000246048,0,0,0,
7/11/2007,4/1/2010,4,2.05719995498657,0,0,0,
7/11/2007,5/1/2010,4,2.07570004463196,0,0,0,
7/11/2007,6/1/2010,4,2.08369994163513,0,0,0,
7/11/2007,7/1/2010,4,2.08270001411438,0,0,0,
7/12/2007,8/1/2007,1,72.5,73.8000030517578,71.9199981689453,250479,
7/12/2007,9/1/2007,1,72.870002746582,74.1500015258789,72.2799987792969,133698,
7/12/2007,10/1/2007,1,72.9300003051758,74.1800003051758,72.379997253418,37382,
7/12/2007,11/1/2007,1,72.9800033569336,74.1699981689453,72.7399978637695,10623,
7/12/2007,12/1/2007,1,73.0599975585938,74.25,72.5,29652,
7/12/2007,1/1/2008,1,73.1699981689453,74.2699966430664,73.8000030517578,5589,
7/12/2007,2/1/2008,1,73.2699966430664,74.1500015258789,73.2900009155273,1647,
7/12/2007,3/1/2008,1,73.3600006103516,74.2200012207031,73.3899993896484,3130,
7/12/2007,4/1/2008,1,73.4400024414063,74.2300033569336,73.5,685,
7/12/2007,5/1/2008,1,73.5199966430664,74.2699966430664,73.3000030517578,400,
7/12/2007,6/1/2008,1,73.5999984741211,74.1900024414062,73.7099990844727,2793,
7/12/2007,7/1/2008,1,73.6699981689453,74.1999969482422,74.1500015258789,173,
7/12/2007,8/1/2008,1,73.7300033569336,74.25,74.1800003051758,82,
7/12/2007,9/1/2008,1,73.7900009155274,74.3000030517578,74.3000030517578,80,
7/12/2007,10/1/2008,1,73.8300018310547,74.3600006103516,74.3199996948242,2,
7/12/2007,11/1/2008,1,73.870002746582,74.4599990844727,74.4199981689453,2,
7/12/2007,12/1/2008,1,73.8899993896484,74.75,73.4000015258789,5896,
7/12/2007,1/1/2009,1,73.9000015258789,0,0,0,
7/12/2007,2/1/2009,1,73.9000015258789,0,0,0,
7/12/2007,3/1/2009,1,73.9100036621094,0,0,50,
7/12/2007,4/1/2009,1,73.879997253418,0,0,0,
7/12/2007,5/1/2009,1,73.8399963378906,0,0,0,
7/12/2007,6/1/2009,1,73.7900009155274,74.5,73.5500030517578,72,
7/12/2007,7/1/2009,1,73.75,0,0,0,
7/12/2007,8/1/2009,1,73.7099990844727,0,0,0,
7/12/2007,9/1/2009,1,73.6699981689453,0,0,0,
7/12/2007,10/1/2009,1,73.620002746582,0,0,0,
7/12/2007,11/1/2009,1,73.5699996948242,0,0,0,
7/12/2007,12/1/2009,1,73.5199966430664,74.1800003051758,73,1317,
7/12/2007,1/1/2010,1,73.4800033569336,0,0,0,
7/12/2007,2/1/2010,1,73.4400024414063,0,0,0,
7/12/2007,3/1/2010,1,73.4000015258789,0,0,0,
7/12/2007,4/1/2010,1,73.370002746582,0,0,0,
7/12/2007,5/1/2010,1,73.3399963378906,0,0,0,
7/12/2007,6/1/2010,1,73.3099975585938,0,0,0,
7/12/2007,7/1/2010,1,73.2799987792969,0,0,0,
7/12/2007,8/1/2010,1,73.25,0,0,0,
7/12/2007,9/1/2010,1,73.2099990844727,0,0,0,
7/12/2007,10/1/2010,1,73.1699981689453,0,0,0,
7/12/2007,11/1/2010,1,73.129997253418,0,0,0,
7/12/2007,12/1/2010,1,73.0899963378906,73.8600006103516,72.6800003051758,444,
7/12/2007,1/1/2011,1,73.0500030517578,0,0,0,
7/12/2007,2/1/2011,1,73.0100021362305,0,0,0,
7/12/2007,3/1/2011,1,72.9700012207031,0,0,0,
7/12/2007,4/1/2011,1,72.9300003051758,0,0,0,
7/12/2007,5/1/2011,1,72.8899993896484,0,0,0,
7/12/2007,6/1/2011,1,72.8600006103516,0,0,0,
7/12/2007,7/1/2011,1,72.8300018310547,0,0,0,
7/12/2007,8/1/2011,1,72.8000030517578,0,0,0,
7/12/2007,9/1/2011,1,72.7699966430664,0,0,0,
7/12/2007,10/1/2011,1,72.7399978637695,0,0,0,
7/12/2007,11/1/2011,1,72.7200012207031,0,0,0,
7/12/2007,12/1/2011,1,72.6999969482422,73.5299987792969,72.8000030517578,699,
7/12/2007,1/1/2012,1,72.6800003051758,0,0,0,
7/12/2007,2/1/2012,1,72.6600036621094,0,0,0,
7/12/2007,3/1/2012,1,72.6399993896484,0,0,0,
7/12/2007,4/1/2012,1,72.620002746582,0,0,0,
7/12/2007,5/1/2012,1,72.5999984741211,0,0,0,
7/12/2007,6/1/2012,1,72.5800018310547,0,0,0,
7/12/2007,7/1/2012,1,72.5599975585938,0,0,0,
7/12/2007,8/1/2012,1,72.5400009155274,0,0,0,
7/12/2007,9/1/2012,1,72.5299987792969,0,0,0,
7/12/2007,10/1/2012,1,72.5199966430664,0,0,0,
7/12/2007,11/1/2012,1,72.5100021362305,0,0,0,
7/12/2007,12/1/2012,1,72.5,73.4499969482422,72.5,693,
7/12/2007,6/1/2013,1,72.4700012207031,0,0,0,
7/12/2007,12/1/2013,1,72.4499969482422,72.9000015258789,72.9000015258789,476,
7/12/2007,6/1/2014,1,72.4300003051758,0,0,0,
7/12/2007,12/1/2014,1,72.4199981689453,0,0,0,
7/12/2007,6/1/2015,1,72.4300003051758,0,0,0,
7/12/2007,12/1/2015,1,72.4400024414063,73.0999984741211,73,772,
7/12/2007,8/1/2007,3,2.09570002555847,2.14289999008179,2.07999992370605,46289,
7/12/2007,9/1/2007,3,2.11719989776611,2.16160011291504,2.10120010375977,28432,
7/12/2007,10/1/2007,3,2.13770008087158,2.17880010604858,2.12229990959167,9979,
7/12/2007,11/1/2007,3,2.15820002555847,2.19539999961853,2.14299988746643,2077,
7/12/2007,12/1/2007,3,2.17670011520386,2.21429991722107,2.16000008583069,5096,
7/12/2007,1/1/2008,3,2.19320011138916,2.22550010681152,2.18190002441406,2155,
7/12/2007,2/1/2008,3,2.19770002365112,2.23200011253357,2.18560004234314,533,
7/12/2007,3/1/2008,3,2.17720007896423,2.21050000190735,2.16240000724792,247,
7/12/2007,4/1/2008,3,2.12969994544983,2.16050004959106,2.15249991416931,435,
7/12/2007,5/1/2008,3,2.082200050354,0,0,256,
7/12/2007,6/1/2008,3,2.05369997024536,2.05599999427795,2.0460000038147,1150,
7/12/2007,7/1/2008,3,2.06069993972778,0,0,2,
7/12/2007,8/1/2008,3,2.07769989967346,0,0,2,
7/12/2007,9/1/2008,3,2.09820008277893,0,0,0,
7/12/2007,10/1/2008,3,2.12019991874695,0,0,0,
7/12/2007,11/1/2008,3,2.14219999313354,0,0,0,
7/12/2007,12/1/2008,3,2.16370010375977,0,0,63,
7/12/2007,1/1/2009,3,2.17869997024536,0,0,0,
7/12/2007,2/1/2009,3,2.17919993400574,0,0,0,
7/12/2007,3/1/2009,3,2.1577000617981,0,0,0,
7/12/2007,4/1/2009,3,2.10770010948181,0,0,0,
7/12/2007,5/1/2009,3,2.05870008468628,0,0,0,
7/12/2007,6/1/2009,3,2.03670001029968,0,0,0,
7/12/2007,7/1/2009,3,2.04469990730286,0,0,0,
7/12/2007,8/1/2009,3,2.06019997596741,0,0,0,
7/12/2007,9/1/2009,3,2.07969999313354,0,0,0,
7/12/2007,10/1/2009,3,2.10019993782043,0,0,0,
7/12/2007,11/1/2009,3,2.12420010566711,0,0,0,
7/12/2007,12/1/2009,3,2.14569997787476,0,0,0,
7/12/2007,1/1/2010,3,2.15869998931885,0,0,0,
7/12/2007,2/1/2010,3,2.1577000617981,0,0,0,
7/12/2007,3/1/2010,3,2.13369989395142,0,0,0,
7/12/2007,4/1/2010,3,2.082200050354,0,0,0,
7/12/2007,5/1/2010,3,2.03419995307922,0,0,0,
7/12/2007,6/1/2010,3,2.00920009613037,0,0,0,
7/12/2007,7/1/2010,3,2.01719999313354,0,0,0,
7/12/2007,8/1/2007,4,2.26629996299744,2.34299993515015,2.24410009384155,60159,
7/12/2007,9/1/2007,4,2.22129988670349,2.27999997138977,2.20499992370605,35574,
7/12/2007,10/1/2007,4,2.07730007171631,2.12330007553101,2.0592999458313,12962,
7/12/2007,11/1/2007,4,2.02130007743835,2.05130004882812,2.00720000267029,5733,
7/12/2007,12/1/2007,4,1.99829995632172,2.02500009536743,1.98290002346039,5874,
7/12/2007,1/1/2008,4,2.00729990005493,2.03349995613098,1.99349999427795,1253,
7/12/2007,2/1/2008,4,2.02430009841919,2.03419995307922,2.03419995307922,720,
7/12/2007,3/1/2008,4,2.04480004310608,2.06680011749268,2.06680011749268,550,
7/12/2007,4/1/2008,4,2.18079996109009,2.1949999332428,2.1949999332428,298,
7/12/2007,5/1/2008,4,2.19280004501343,0,0,155,
7/12/2007,6/1/2008,4,2.19429993629456,0,0,1,
7/12/2007,7/1/2008,4,2.18230009078979,0,0,11,
7/12/2007,8/1/2008,4,2.16479992866516,0,0,11,
7/12/2007,9/1/2008,4,2.13529992103577,0,0,1,
7/12/2007,10/1/2008,4,2.01379990577698,0,0,1,
7/12/2007,11/1/2008,4,1.96879994869232,0,0,1,
7/12/2007,12/1/2008,4,1.94430005550385,0,0,1,
7/12/2007,1/1/2009,4,1.9507999420166,0,0,0,
7/12/2007,2/1/2009,4,1.96480000019074,0,0,0,
7/12/2007,3/1/2009,4,1.98280000686646,0,0,0,
7/12/2007,4/1/2009,4,2.10030007362366,0,0,0,
7/12/2007,5/1/2009,4,2.11680006980896,0,0,0,
7/12/2007,6/1/2009,4,2.12380003929138,0,0,0,
7/12/2007,7/1/2009,4,2.1217999458313,0,0,0,
7/12/2007,8/1/2009,4,2.11529994010925,0,0,0,
7/12/2007,9/1/2009,4,2.08929991722107,0,0,0,
7/12/2007,10/1/2009,4,1.97230005264282,0,0,0,
7/12/2007,11/1/2009,4,1.93480002880096,0,0,0,
7/12/2007,12/1/2009,4,1.90980005264282,0,0,0,
7/12/2007,1/1/2010,4,1.91729998588562,0,0,0,
7/12/2007,2/1/2010,4,1.93729996681213,0,0,0,
7/12/2007,3/1/2010,4,1.957200050354,0,0,0,
7/12/2007,4/1/2010,4,2.05520009994507,0,0,0,
7/12/2007,5/1/2010,4,2.07369995117187,0,0,0,
7/12/2007,6/1/2010,4,2.08170008659363,0,0,0,
7/12/2007,7/1/2010,4,2.0806999206543,0,0,0,
7/13/2007,8/1/2007,1,73.9300003051758,74.0100021362305,72.2600021362305,243393,
7/13/2007,9/1/2007,1,74.129997253418,74.1800003051758,72.6100006103516,163036,
7/13/2007,10/1/2007,1,74,74.0500030517578,72.6699981689453,54933,
7/13/2007,11/1/2007,1,73.8899993896484,73.9199981689453,72.9000015258789,24709,
7/13/2007,12/1/2007,1,73.8099975585938,73.8499984741211,72.75,50759,
7/13/2007,1/1/2008,1,73.7699966430664,73.75,72.9700012207031,10177,
7/13/2007,2/1/2008,1,73.75,73.6600036621094,73.3499984741211,3243,
7/13/2007,3/1/2008,1,73.7600021362305,74,73.2699966430664,2048,
7/13/2007,4/1/2008,1,73.7799987792969,73.0999984741211,73.0999984741211,151,
7/13/2007,5/1/2008,1,73.8199996948242,73.8600006103516,73.5,1191,
7/13/2007,6/1/2008,1,73.8600006103516,74,73.5699996948242,4586,
7/13/2007,7/1/2008,1,73.9000015258789,73.5999984741211,73.4199981689453,1502,
7/13/2007,8/1/2008,1,73.9400024414063,73.6999969482422,73.4199981689453,662,
7/13/2007,9/1/2008,1,73.9800033569336,73.6500015258789,73.4199981689453,209,
7/13/2007,10/1/2008,1,74.0100021362305,0,0,0,
7/13/2007,11/1/2008,1,74.0400009155273,0,0,51,
7/13/2007,12/1/2008,1,74.0500030517578,74,73.4499969482422,11593,
7/13/2007,1/1/2009,1,74.0599975585937,0,0,0,
7/13/2007,2/1/2009,1,74.0699996948242,0,0,0,
7/13/2007,3/1/2009,1,74.0800018310547,0,0,0,
7/13/2007,4/1/2009,1,74.0500030517578,0,0,0,
7/13/2007,5/1/2009,1,74.0100021362305,0,0,0,
7/13/2007,6/1/2009,1,73.9700012207031,0,0,1656,
7/13/2007,7/1/2009,1,73.9400024414063,0,0,0,
7/13/2007,8/1/2009,1,73.9100036621094,0,0,0,
7/13/2007,9/1/2009,1,73.870002746582,0,0,0,
7/13/2007,10/1/2009,1,73.8300018310547,0,0,0,
7/13/2007,11/1/2009,1,73.7900009155274,0,0,0,
7/13/2007,12/1/2009,1,73.75,73.6999969482422,73,2784,
7/13/2007,1/1/2010,1,73.7200012207031,0,0,0,
7/13/2007,2/1/2010,1,73.6900024414063,0,0,0,
7/13/2007,3/1/2010,1,73.6600036621094,0,0,0,
7/13/2007,4/1/2010,1,73.6399993896484,0,0,0,
7/13/2007,5/1/2010,1,73.620002746582,0,0,0,
7/13/2007,6/1/2010,1,73.5999984741211,0,0,0,
7/13/2007,7/1/2010,1,73.5800018310547,0,0,0,
7/13/2007,8/1/2010,1,73.5599975585938,0,0,0,
7/13/2007,9/1/2010,1,73.5299987792969,0,0,0,
7/13/2007,10/1/2010,1,73.5,0,0,0,
7/13/2007,11/1/2010,1,73.4700012207031,0,0,0,
7/13/2007,12/1/2010,1,73.4400024414063,73.4700012207031,72.75,949,
7/13/2007,1/1/2011,1,73.4100036621094,0,0,0,
7/13/2007,2/1/2011,1,73.379997253418,0,0,0,
7/13/2007,3/1/2011,1,73.3499984741211,0,0,0,
7/13/2007,4/1/2011,1,73.3199996948242,0,0,0,
7/13/2007,5/1/2011,1,73.2900009155273,0,0,0,
7/13/2007,6/1/2011,1,73.2699966430664,0,0,0,
7/13/2007,7/1/2011,1,73.25,0,0,0,
7/13/2007,8/1/2011,1,73.2300033569336,0,0,0,
7/13/2007,9/1/2011,1,73.2099990844727,0,0,0,
7/13/2007,10/1/2011,1,73.1900024414063,0,0,0,
7/13/2007,11/1/2011,1,73.1800003051758,0,0,0,
7/13/2007,12/1/2011,1,73.1699981689453,72.9000015258789,72.4000015258789,420,
7/13/2007,1/1/2012,1,73.1600036621094,0,0,0,
7/13/2007,2/1/2012,1,73.1500015258789,0,0,0,
7/13/2007,3/1/2012,1,73.1399993896484,0,0,0,
7/13/2007,4/1/2012,1,73.129997253418,0,0,0,
7/13/2007,5/1/2012,1,73.120002746582,0,0,0,
7/13/2007,6/1/2012,1,73.0999984741211,0,0,0,
7/13/2007,7/1/2012,1,73.0800018310547,0,0,0,
7/13/2007,8/1/2012,1,73.0599975585938,0,0,0,
7/13/2007,9/1/2012,1,73.0500030517578,0,0,0,
7/13/2007,10/1/2012,1,73.0400009155273,0,0,0,
7/13/2007,11/1/2012,1,73.0299987792969,0,0,0,
7/13/2007,12/1/2012,1,73.0199966430664,72.8000030517578,72.5,55,
7/13/2007,6/1/2013,1,72.9899978637695,0,0,0,
7/13/2007,12/1/2013,1,72.9700012207031,0,0,0,
7/13/2007,6/1/2014,1,72.9499969482422,0,0,0,
7/13/2007,12/1/2014,1,72.9400024414062,0,0,0,
7/13/2007,6/1/2015,1,72.9499969482422,0,0,0,
7/13/2007,12/1/2015,1,72.9599990844727,73,72.75,502,
7/13/2007,8/1/2007,3,2.11059999465942,2.12840008735657,2.09549999237061,39009,
7/13/2007,9/1/2007,3,2.12910008430481,2.14739990234375,2.11500000953674,25416,
7/13/2007,10/1/2007,3,2.1496000289917,2.16689991950989,2.13899993896484,7362,
7/13/2007,11/1/2007,3,2.16910004615784,2.18600010871887,2.16689991950989,1263,
7/13/2007,12/1/2007,3,2.18610000610352,2.20370006561279,2.17630004882812,4110,
7/13/2007,1/1/2008,3,2.20110011100769,2.21799993515015,2.19799995422363,1261,
7/13/2007,2/1/2008,3,2.20409989356995,2.21919989585876,2.20580005645752,551,
7/13/2007,3/1/2008,3,2.18309998512268,2.19470000267029,2.18249988555908,466,
7/13/2007,4/1/2008,3,2.13459992408752,2.15000009536743,2.15000009536743,488,
7/13/2007,5/1/2008,3,2.08660006523132,0,0,207,
7/13/2007,6/1/2008,3,2.0576000213623,2.06850004196167,2.05800008773804,264,
7/13/2007,7/1/2008,3,2.06459999084473,0,0,0,
7/13/2007,8/1/2008,3,2.08159995079041,2.08299994468689,2.08299994468689,1,
7/13/2007,9/1/2008,3,2.10209989547729,0,0,0,
7/13/2007,10/1/2008,3,2.12409996986389,2.125,2.125,1,
7/13/2007,11/1/2008,3,2.14560008049011,2.14750003814697,2.14750003814697,1,
7/13/2007,12/1/2008,3,2.16709995269775,0,0,0,
7/13/2007,1/1/2009,3,2.18210005760193,2.18400001525879,2.18400001525879,2,
7/13/2007,2/1/2009,3,2.1826000213623,0,0,0,
7/13/2007,3/1/2009,3,2.16109991073608,0,0,0,
7/13/2007,4/1/2009,3,2.1110999584198,0,0,0,
7/13/2007,5/1/2009,3,2.06209993362427,0,0,0,
7/13/2007,6/1/2009,3,2.04010009765625,0,0,0,
7/13/2007,7/1/2009,3,2.04809999465942,0,0,0,
7/13/2007,8/1/2009,3,2.06360006332397,0,0,0,
7/13/2007,9/1/2009,3,2.08310008049011,0,0,0,
7/13/2007,10/1/2009,3,2.103600025177,0,0,0,
7/13/2007,11/1/2009,3,2.1275999546051,0,0,0,
7/13/2007,12/1/2009,3,2.14910006523132,0,0,0,
7/13/2007,1/1/2010,3,2.16210007667541,0,0,0,
7/13/2007,2/1/2010,3,2.16109991073608,0,0,0,
7/13/2007,3/1/2010,3,2.13709998130798,0,0,0,
7/13/2007,4/1/2010,3,2.08559989929199,0,0,0,
7/13/2007,5/1/2010,3,2.03760004043579,0,0,0,
7/13/2007,6/1/2010,3,2.01259994506836,0,0,0,
7/13/2007,7/1/2010,3,2.02060008049011,0,0,0,
7/13/2007,8/1/2007,4,2.22480010986328,2.28299999237061,2.20409989356995,47428,
7/13/2007,9/1/2007,4,2.19180011749268,2.23329997062683,2.17050004005432,28284,
7/13/2007,10/1/2007,4,2.06329989433289,2.08699989318848,2.03509998321533,9325,
7/13/2007,11/1/2007,4,2.01929998397827,2.02049994468689,2.00189995765686,3487,
7/13/2007,12/1/2007,4,2.00230002403259,2.0032000541687,1.96940004825592,4353,
7/13/2007,1/1/2008,4,2.01279997825623,2.00999999046326,1.9835000038147,1230,
7/13/2007,2/1/2008,4,2.03029990196228,2.02749991416931,2.01729989051819,350,
7/13/2007,3/1/2008,4,2.05130004882812,2.04999995231628,2.02500009536743,389,
7/13/2007,4/1/2008,4,2.18729996681213,2.18630003929138,2.15000009536743,556,
7/13/2007,5/1/2008,4,2.19980001449585,0,0,39,
7/13/2007,6/1/2008,4,2.20129990577698,2.1800000667572,2.17700004577637,22,
7/13/2007,7/1/2008,4,2.18930006027222,0,0,0,
7/13/2007,8/1/2008,4,2.17179989814758,0,0,0,
7/13/2007,9/1/2008,4,2.14229989051819,0,0,0,
7/13/2007,10/1/2008,4,2.02080011367798,0,0,0,
7/13/2007,11/1/2008,4,1.97580003738403,0,0,0,
7/13/2007,12/1/2008,4,1.95130002498627,0,0,0,
7/13/2007,1/1/2009,4,1.95780003070831,0,0,0,
7/13/2007,2/1/2009,4,1.97179996967316,0,0,0,
7/13/2007,3/1/2009,4,1.98979997634888,0,0,0,
7/13/2007,4/1/2009,4,2.10730004310608,0,0,0,
7/13/2007,5/1/2009,4,2.12380003929138,0,0,0,
7/13/2007,6/1/2009,4,2.1308000087738,0,0,0,
7/13/2007,7/1/2009,4,2.12879991531372,0,0,0,
7/13/2007,8/1/2009,4,2.12229990959167,0,0,0,
7/13/2007,9/1/2009,4,2.09629988670349,0,0,0,
7/13/2007,10/1/2009,4,1.97930002212524,0,0,0,
7/13/2007,11/1/2009,4,1.94179999828339,0,0,0,
7/13/2007,12/1/2009,4,1.91680002212524,0,0,0,
7/13/2007,1/1/2010,4,1.92429995536804,0,0,0,
7/13/2007,2/1/2010,4,1.94430005550385,0,0,0,
7/13/2007,3/1/2010,4,1.96420001983643,0,0,0,
7/13/2007,4/1/2010,4,2.06220006942749,0,0,0,
7/13/2007,5/1/2010,4,2.0806999206543,0,0,0,
7/13/2007,6/1/2010,4,2.08870005607605,0,0,0,
7/13/2007,7/1/2010,4,2.08769989013672,0,0,0,
7/16/2007,8/1/2007,1,74.1500015258789,74.5,73.629997253418,203487,
7/16/2007,9/1/2007,1,74.2300033569336,74.5999984741211,73.8000030517578,142774,
7/16/2007,10/1/2007,1,73.9700012207031,74.3600006103516,73.5500030517578,60968,
7/16/2007,11/1/2007,1,73.75,74.1500015258789,73.3600006103516,28260,
7/16/2007,12/1/2007,1,73.5500030517578,74.0999984741211,73.0899963378906,60353,
7/16/2007,1/1/2008,1,73.379997253418,73.6500015258789,73,9567,
7/16/2007,2/1/2008,1,73.2399978637695,73.9199981689453,72.9000015258789,3362,
7/16/2007,3/1/2008,1,73.120002746582,73.3600006103516,72.8099975585937,3326,
7/16/2007,4/1/2008,1,73.0400009155273,73.379997253418,73.0299987792969,1626,
7/16/2007,5/1/2008,1,73.0100021362305,73.379997253418,72.7600021362305,1476,
7/16/2007,6/1/2008,1,72.9800033569336,73.8499984741211,72.5899963378906,7828,
7/16/2007,7/1/2008,1,72.9499969482422,0,0,909,
7/16/2007,8/1/2008,1,72.9300003051758,0,0,1195,
7/16/2007,9/1/2008,1,72.9199981689453,0,0,580,
7/16/2007,10/1/2008,1,72.9100036621094,73.3600006103516,72.8399963378906,321,
7/16/2007,11/1/2008,1,72.9199981689453,73.4400024414063,73.4400024414063,357,
7/16/2007,12/1/2008,1,72.9300003051758,74.1999969482422,72.6800003051758,27617,
7/16/2007,1/1/2009,1,72.9400024414062,0,0,0,
7/16/2007,2/1/2009,1,72.9499969482422,0,0,0,
7/16/2007,3/1/2009,1,72.9599990844727,0,0,250,
7/16/2007,4/1/2009,1,72.9400024414062,0,0,0,
7/16/2007,5/1/2009,1,72.9100036621094,0,0,0,
7/16/2007,6/1/2009,1,72.879997253418,72.8499984741211,72.8499984741211,74,
7/16/2007,7/1/2009,1,72.8499984741211,0,0,0,
7/16/2007,8/1/2009,1,72.8199996948242,0,0,0,
7/16/2007,9/1/2009,1,72.7900009155273,0,0,0,
7/16/2007,10/1/2009,1,72.7600021362305,0,0,0,
7/16/2007,11/1/2009,1,72.7300033569336,0,0,0,
7/16/2007,12/1/2009,1,72.6999969482422,73.4100036621094,72.3000030517578,10114,
7/16/2007,1/1/2010,1,72.6800003051758,0,0,0,
7/16/2007,2/1/2010,1,72.6600036621094,0,0,0,
7/16/2007,3/1/2010,1,72.6399993896484,0,0,0,
7/16/2007,4/1/2010,1,72.620002746582,0,0,0,
7/16/2007,5/1/2010,1,72.6100006103516,0,0,0,
7/16/2007,6/1/2010,1,72.5999984741211,0,0,0,
7/16/2007,7/1/2010,1,72.5899963378906,0,0,0,
7/16/2007,8/1/2010,1,72.5800018310547,0,0,0,
7/16/2007,9/1/2010,1,72.5599975585938,0,0,0,
7/16/2007,10/1/2010,1,72.5400009155274,0,0,0,
7/16/2007,11/1/2010,1,72.5199966430664,0,0,0,
7/16/2007,12/1/2010,1,72.5,73,72.6100006103516,1723,
7/16/2007,1/1/2011,1,72.4899978637695,0,0,0,
7/16/2007,2/1/2011,1,72.4800033569336,0,0,0,
7/16/2007,3/1/2011,1,72.4700012207031,0,0,0,
7/16/2007,4/1/2011,1,72.4599990844727,0,0,0,
7/16/2007,5/1/2011,1,72.4499969482422,0,0,0,
7/16/2007,6/1/2011,1,72.4400024414063,0,0,0,
7/16/2007,7/1/2011,1,72.4300003051758,0,0,0,
7/16/2007,8/1/2011,1,72.4199981689453,0,0,0,
7/16/2007,9/1/2011,1,72.4100036621094,0,0,0,
7/16/2007,10/1/2011,1,72.4000015258789,0,0,0,
7/16/2007,11/1/2011,1,72.3899993896484,0,0,0,
7/16/2007,12/1/2011,1,72.379997253418,73.1699981689453,73.1699981689453,275,
7/16/2007,1/1/2012,1,72.370002746582,0,0,0,
7/16/2007,2/1/2012,1,72.3600006103516,0,0,0,
7/16/2007,3/1/2012,1,72.3499984741211,0,0,0,
7/16/2007,4/1/2012,1,72.3399963378906,0,0,0,
7/16/2007,5/1/2012,1,72.3300018310547,0,0,0,
7/16/2007,6/1/2012,1,72.3300018310547,0,0,0,
7/16/2007,7/1/2012,1,72.3300018310547,0,0,0,
7/16/2007,8/1/2012,1,72.3300018310547,0,0,0,
7/16/2007,9/1/2012,1,72.3300018310547,0,0,0,
7/16/2007,10/1/2012,1,72.3300018310547,0,0,0,
7/16/2007,11/1/2012,1,72.3300018310547,0,0,0,
7/16/2007,12/1/2012,1,72.3300018310547,73.3499984741211,72.1500015258789,309,
7/16/2007,6/1/2013,1,72.3000030517578,0,0,0,
7/16/2007,12/1/2013,1,72.2799987792969,73.2699966430664,73.2699966430664,74,
7/16/2007,6/1/2014,1,72.2600021362305,0,0,0,
7/16/2007,12/1/2014,1,72.25,73.2399978637695,73.2399978637695,32,
7/16/2007,6/1/2015,1,72.2600021362305,0,0,0,
7/16/2007,12/1/2015,1,72.2699966430664,72.8000030517578,72.5,255,
7/16/2007,8/1/2007,3,2.05559992790222,2.12479996681213,2.05100011825562,44085,
7/16/2007,9/1/2007,3,2.07710003852844,2.14229989051819,2.0738000869751,27591,
7/16/2007,10/1/2007,3,2.10060000419617,2.16199994087219,2.09820008277893,6266,
7/16/2007,11/1/2007,3,2.12360000610352,2.17499995231628,2.12280011177063,1971,
7/16/2007,12/1/2007,3,2.14260005950928,2.1975998878479,2.13639998435974,4897,
7/16/2007,1/1/2008,3,2.15809988975525,2.20919990539551,2.16000008583069,2370,
7/16/2007,2/1/2008,3,2.16160011291504,2.21000003814697,2.16000008583069,972,
7/16/2007,3/1/2008,3,2.1421000957489,2.18849992752075,2.14599990844727,416,
7/16/2007,4/1/2008,3,2.09509992599487,2.12899994850159,2.10500001907349,171,
7/16/2007,5/1/2008,3,2.0485999584198,2.07999992370605,2.05999994277954,69,
7/16/2007,6/1/2008,3,2.02060008049011,2.05150008201599,2.01850008964539,472,
7/16/2007,7/1/2008,3,2.02710008621216,0,0,15,
7/16/2007,8/1/2008,3,2.04410004615784,0,0,15,
7/16/2007,9/1/2008,3,2.06459999084473,0,0,1,
7/16/2007,10/1/2008,3,2.08660006523132,0,0,1,
7/16/2007,11/1/2008,3,2.10809993743896,0,0,1,
7/16/2007,12/1/2008,3,2.12960004806519,0,0,1,
7/16/2007,1/1/2009,3,2.14459991455078,0,0,1,
7/16/2007,2/1/2009,3,2.14510011672974,0,0,0,
7/16/2007,3/1/2009,3,2.12360000610352,0,0,0,
7/16/2007,4/1/2009,3,2.07360005378723,0,0,0,
7/16/2007,5/1/2009,3,2.0246000289917,0,0,0,
7/16/2007,6/1/2009,3,2.0025999546051,0,0,0,
7/16/2007,7/1/2009,3,2.01060009002686,0,0,0,
7/16/2007,8/1/2009,3,2.02609992027283,0,0,0,
7/16/2007,9/1/2009,3,2.04559993743896,0,0,0,
7/16/2007,10/1/2009,3,2.06609988212585,0,0,0,
7/16/2007,11/1/2009,3,2.09010004997253,0,0,0,
7/16/2007,12/1/2009,3,2.11159992218018,0,0,100,
7/16/2007,1/1/2010,3,2.12459993362427,0,0,0,
7/16/2007,2/1/2010,3,2.12360000610352,0,0,0,
7/16/2007,3/1/2010,3,2.09960007667541,0,0,0,
7/16/2007,4/1/2010,3,2.04809999465942,0,0,0,
7/16/2007,5/1/2010,3,2.00009989738464,0,0,0,
7/16/2007,6/1/2010,3,1.97510004043579,0,0,0,
7/16/2007,7/1/2010,3,1.98310005664825,0,0,0,
7/16/2007,8/1/2007,4,2.12619996070862,2.24079990386963,2.12249994277954,56332,
7/16/2007,9/1/2007,4,2.10120010375977,2.2033998966217,2.09770011901855,27640,
7/16/2007,10/1/2007,4,1.99020004272461,2.06970000267029,1.99000000953674,9709,
7/16/2007,11/1/2007,4,1.9536999464035,2.01500010490417,1.95790004730225,3801,
7/16/2007,12/1/2007,4,1.94019997119904,1.99399995803833,1.94490003585815,4515,
7/16/2007,1/1/2008,4,1.95220005512238,1.99979996681213,1.97409999370575,740,
7/16/2007,2/1/2008,4,1.97070002555847,0,0,497,
7/16/2007,3/1/2008,4,1.99269998073578,0,0,698,
7/16/2007,4/1/2008,4,2.12919998168945,0,0,518,
7/16/2007,5/1/2008,4,2.14219999313354,0,0,375,
7/16/2007,6/1/2008,4,2.14420008659363,0,0,115,
7/16/2007,7/1/2008,4,2.13170003890991,0,0,35,
7/16/2007,8/1/2008,4,2.1136999130249,0,0,10,
7/16/2007,9/1/2008,4,2.08419990539551,0,0,6,
7/16/2007,10/1/2008,4,1.96169996261597,0,0,6,
7/16/2007,11/1/2008,4,1.91670000553131,0,0,0,
7/16/2007,12/1/2008,4,1.89219999313355,0,0,0,
7/16/2007,1/1/2009,4,1.89869999885559,0,0,0,
7/16/2007,2/1/2009,4,1.91270005702972,0,0,0,
7/16/2007,3/1/2009,4,1.93069994449615,0,0,0,
7/16/2007,4/1/2009,4,2.04819989204407,0,0,0,
7/16/2007,5/1/2009,4,2.06469988822937,0,0,0,
7/16/2007,6/1/2009,4,2.07170009613037,0,0,0,
7/16/2007,7/1/2009,4,2.06970000267029,0,0,0,
7/16/2007,8/1/2009,4,2.06319999694824,0,0,0,
7/16/2007,9/1/2009,4,2.03719997406006,0,0,0,
7/16/2007,10/1/2009,4,1.92019999027252,0,0,0,
7/16/2007,11/1/2009,4,1.88269996643066,0,0,0,
7/16/2007,12/1/2009,4,1.85769999027252,0,0,0,
7/16/2007,1/1/2010,4,1.86520004272461,0,0,0,
7/16/2007,2/1/2010,4,1.88520002365112,0,0,0,
7/16/2007,3/1/2010,4,1.9050999879837,0,0,0,
7/16/2007,4/1/2010,4,2.00309991836548,0,0,0,
7/16/2007,5/1/2010,4,2.02160000801086,0,0,0,
7/16/2007,6/1/2010,4,2.02959990501404,0,0,0,
7/16/2007,7/1/2010,4,2.02859997749329,0,0,0,
7/17/2007,8/1/2007,1,74.0199966430664,75.3499984741211,73.5,262637,
7/17/2007,9/1/2007,1,74.1100006103516,75.370002746582,73.6600036621094,173919,
7/17/2007,10/1/2007,1,73.8000030517578,74.9800033569336,73.379997253418,57917,
7/17/2007,11/1/2007,1,73.5100021362305,74.5800018310547,73.1399993896484,24710,
7/17/2007,12/1/2007,1,73.25,74.3899993896484,72.8899993896484,64089,
7/17/2007,1/1/2008,1,73.0199966430664,74.0800018310547,72.8499984741211,7354,
7/17/2007,2/1/2008,1,72.8099975585937,73.6999969482422,72.7099990844727,3470,
7/17/2007,3/1/2008,1,72.620002746582,72.6999969482422,72.5899963378906,4484,
7/17/2007,4/1/2008,1,72.4700012207031,73.0400009155273,72.3899993896484,2311,
7/17/2007,5/1/2008,1,72.3499984741211,72.4800033569336,72.1999969482422,2360,
7/17/2007,6/1/2008,1,72.2399978637695,72.9700012207031,72.25,7068,
7/17/2007,7/1/2008,1,72.1399993896484,0,0,265,
7/17/2007,8/1/2008,1,72.0500030517578,0,0,1706,
7/17/2007,9/1/2008,1,71.9700012207031,0,0,683,
7/17/2007,10/1/2008,1,71.8899993896484,0,0,146,
7/17/2007,11/1/2008,1,71.8300018310547,0,0,65,
7/17/2007,12/1/2008,1,71.7699966430664,72.8499984741211,71.5,29483,
7/17/2007,1/1/2009,1,71.7399978637695,0,0,107,
7/17/2007,2/1/2009,1,71.7200012207031,0,0,10,
7/17/2007,3/1/2009,1,71.7099990844727,0,0,114,
7/17/2007,4/1/2009,1,71.6699981689453,0,0,0,
7/17/2007,5/1/2009,1,71.620002746582,0,0,0,
7/17/2007,6/1/2009,1,71.5699996948242,71.5,71.4000015258789,1239,
7/17/2007,7/1/2009,1,71.5199966430664,0,0,10,
7/17/2007,8/1/2009,1,71.4700012207031,0,0,0,
7/17/2007,9/1/2009,1,71.4199981689453,0,0,0,
7/17/2007,10/1/2009,1,71.370002746582,0,0,0,
7/17/2007,11/1/2009,1,71.3300018310547,0,0,0,
7/17/2007,12/1/2009,1,71.2900009155274,72.0199966430664,71.0500030517578,5743,
7/17/2007,1/1/2010,1,71.2799987792969,0,0,15,
7/17/2007,2/1/2010,1,71.2699966430664,0,0,0,
7/17/2007,3/1/2010,1,71.2600021362305,0,0,0,
7/17/2007,4/1/2010,1,71.25,0,0,0,
7/17/2007,5/1/2010,1,71.2399978637695,0,0,0,
7/17/2007,6/1/2010,1,71.2399978637695,0,0,25,
7/17/2007,7/1/2010,1,71.2399978637695,0,0,0,
7/17/2007,8/1/2010,1,71.2300033569336,0,0,0,
7/17/2007,9/1/2010,1,71.2200012207031,0,0,0,
7/17/2007,10/1/2010,1,71.2099990844727,0,0,0,
7/17/2007,11/1/2010,1,71.1999969482422,0,0,0,
7/17/2007,12/1/2010,1,71.1900024414063,72.2600021362305,71,2576,
7/17/2007,1/1/2011,1,71.1900024414063,0,0,0,
7/17/2007,2/1/2011,1,71.1900024414063,0,0,0,
7/17/2007,3/1/2011,1,71.1900024414063,0,0,0,
7/17/2007,4/1/2011,1,71.1900024414063,0,0,0,
7/17/2007,5/1/2011,1,71.1900024414063,0,0,0,
7/17/2007,6/1/2011,1,71.1900024414063,0,0,0,
7/17/2007,7/1/2011,1,71.1999969482422,0,0,0,
7/17/2007,8/1/2011,1,71.2099990844727,0,0,0,
7/17/2007,9/1/2011,1,71.2200012207031,0,0,0,
7/17/2007,10/1/2011,1,71.2300033569336,0,0,0,
7/17/2007,11/1/2011,1,71.2399978637695,0,0,0,
7/17/2007,12/1/2011,1,71.25,71.9000015258789,71.1999969482422,728,
7/17/2007,1/1/2012,1,71.2600021362305,0,0,0,
7/17/2007,2/1/2012,1,71.2699966430664,0,0,0,
7/17/2007,3/1/2012,1,71.2799987792969,0,0,0,
7/17/2007,4/1/2012,1,71.2900009155274,0,0,0,
7/17/2007,5/1/2012,1,71.3000030517578,0,0,0,
7/17/2007,6/1/2012,1,71.3099975585938,0,0,0,
7/17/2007,7/1/2012,1,71.3099975585938,0,0,0,
7/17/2007,8/1/2012,1,71.3099975585938,0,0,0,
7/17/2007,9/1/2012,1,71.3099975585938,0,0,0,
7/17/2007,10/1/2012,1,71.3099975585938,0,0,0,
7/17/2007,11/1/2012,1,71.3099975585938,0,0,0,
7/17/2007,12/1/2012,1,71.3099975585938,72.5299987792969,71.0999984741211,1006,
7/17/2007,6/1/2013,1,71.3099975585938,0,0,0,
7/17/2007,12/1/2013,1,71.3099975585938,0,0,0,
7/17/2007,6/1/2014,1,71.3099975585938,0,0,0,
7/17/2007,12/1/2014,1,71.3099975585938,0,0,0,
7/17/2007,6/1/2015,1,71.3099975585938,0,0,0,
7/17/2007,12/1/2015,1,71.3099975585938,0,0,70,
7/17/2007,8/1/2007,3,2.03320002555847,2.07979989051819,2.0239999294281,38218,
7/17/2007,9/1/2007,3,2.05570006370544,2.10080003738403,2.0466001033783,27059,
7/17/2007,10/1/2007,3,2.0806999206543,2.12220001220703,2.07119989395142,7306,
7/17/2007,11/1/2007,3,2.10470008850098,2.14599990844727,2.09419989585876,2513,
7/17/2007,12/1/2007,3,2.12470006942749,2.16459989547729,2.11549997329712,6977,
7/17/2007,1/1/2008,3,2.14019989967346,2.17759990692139,2.13529992103577,2112,
7/17/2007,2/1/2008,3,2.14369988441467,2.18070006370544,2.14000010490417,652,
7/17/2007,3/1/2008,3,2.12470006942749,2.16000008583069,2.12199997901916,339,
7/17/2007,4/1/2008,3,2.07820010185242,2.10759997367859,2.09750008583069,608,
7/17/2007,5/1/2008,3,2.03220009803772,2.05100011825562,2.02999997138977,561,
7/17/2007,6/1/2008,3,2.0051999092102,2.03200006484985,2.00300002098083,608,
7/17/2007,7/1/2008,3,2.01119995117187,0,0,10,
7/17/2007,8/1/2008,3,2.02819991111755,2.05900001525879,2.05900001525879,12,
7/17/2007,9/1/2008,3,2.04870009422302,2.0550000667572,2.0550000667572,6,
7/17/2007,10/1/2008,3,2.07069993019104,0,0,19,
7/17/2007,11/1/2008,3,2.09220004081726,0,0,0,
7/17/2007,12/1/2008,3,2.1136999130249,0,0,1,
7/17/2007,1/1/2009,3,2.12870001792908,0,0,0,
7/17/2007,2/1/2009,3,2.12919998168945,0,0,0,
7/17/2007,3/1/2009,3,2.10770010948181,0,0,0,
7/17/2007,4/1/2009,3,2.05769991874695,0,0,0,
7/17/2007,5/1/2009,3,2.00869989395142,0,0,0,
7/17/2007,6/1/2009,3,1.9867000579834,0,0,0,
7/17/2007,7/1/2009,3,1.99469995498657,0,0,0,
7/17/2007,8/1/2009,3,2.01020002365112,0,0,0,
7/17/2007,9/1/2009,3,2.02970004081726,0,0,0,
7/17/2007,10/1/2009,3,2.05019998550415,0,0,0,
7/17/2007,11/1/2009,3,2.07419991493225,0,0,0,
7/17/2007,12/1/2009,3,2.09570002555847,0,0,0,
7/17/2007,1/1/2010,3,2.10870003700256,0,0,0,
7/17/2007,2/1/2010,3,2.10770010948181,0,0,0,
7/17/2007,3/1/2010,3,2.08369994163513,0,0,0,
7/17/2007,4/1/2010,3,2.03220009803772,0,0,0,
7/17/2007,5/1/2010,3,1.98420000076294,0,0,0,
7/17/2007,6/1/2010,3,1.9592000246048,0,0,0,
7/17/2007,7/1/2010,3,1.96720004081726,0,0,0,
7/17/2007,8/1/2007,4,2.10069990158081,2.16960000991821,2.07879996299744,54458,
7/17/2007,9/1/2007,4,2.07220005989075,2.13919997215271,2.05839991569519,35345,
7/17/2007,10/1/2007,4,1.96619999408722,2.03999996185303,1.9539999961853,13889,
7/17/2007,11/1/2007,4,1.93570005893707,1.98239994049072,1.92449998855591,7149,
7/17/2007,12/1/2007,4,1.92719995975494,1.96490001678467,1.91369998455048,5808,
7/17/2007,1/1/2008,4,1.94120001792908,1.97500002384186,1.93400001525879,1033,
7/17/2007,2/1/2008,4,1.96019995212555,1.97000002861023,1.95799994468689,403,
7/17/2007,3/1/2008,4,1.98269999027252,1.98800003528595,1.97969996929169,353,
7/17/2007,4/1/2008,4,2.11870002746582,0,0,200,
7/17/2007,5/1/2008,4,2.13120007514954,0,0,165,
7/17/2007,6/1/2008,4,2.13269996643066,2.13000011444092,2.13000011444092,144,
7/17/2007,7/1/2008,4,2.12019991874695,0,0,25,
7/17/2007,8/1/2008,4,2.10220003128052,0,0,21,
7/17/2007,9/1/2008,4,2.07220005989075,0,0,146,
7/17/2007,10/1/2008,4,1.94969999790192,0,0,1,
7/17/2007,11/1/2008,4,1.90470004081726,0,0,11,
7/17/2007,12/1/2008,4,1.87870001792908,0,0,11,
7/17/2007,1/1/2009,4,1.88520002365112,0,0,0,
7/17/2007,2/1/2009,4,1.89919996261597,0,0,0,
7/17/2007,3/1/2009,4,1.91719996929169,0,0,0,
7/17/2007,4/1/2009,4,2.0346999168396,0,0,0,
7/17/2007,5/1/2009,4,2.0511999130249,0,0,0,
7/17/2007,6/1/2009,4,2.05819988250732,0,0,0,
7/17/2007,7/1/2009,4,2.05620002746582,0,0,0,
7/17/2007,8/1/2009,4,2.04970002174377,0,0,0,
7/17/2007,9/1/2009,4,2.02369999885559,0,0,0,
7/17/2007,10/1/2009,4,1.90670001506805,0,0,0,
7/17/2007,11/1/2009,4,1.8691999912262,0,0,0,
7/17/2007,12/1/2009,4,1.84420001506805,0,0,0,
7/17/2007,1/1/2010,4,1.85169994831085,0,0,0,
7/17/2007,2/1/2010,4,1.87170004844666,0,0,0,
7/17/2007,3/1/2010,4,1.89160001277924,0,0,0,
7/17/2007,4/1/2010,4,1.98959994316101,0,0,0,
7/17/2007,5/1/2010,4,2.0081000328064,0,0,0,
7/17/2007,6/1/2010,4,2.01609992980957,0,0,0,
7/17/2007,7/1/2010,4,2.01510000228882,0,0,0,
7/18/2007,8/1/2007,1,75.0500030517578,75.2799987792969,73.9000015258789,172324,
7/18/2007,9/1/2007,1,75.3000030517578,75.4599990844727,73.9499969482422,199595,
7/18/2007,10/1/2007,1,75.0400009155274,75.1699981689453,73.7099990844727,61060,
7/18/2007,11/1/2007,1,74.7699966430664,74.9000015258789,73.5400009155273,20855,
7/18/2007,12/1/2007,1,74.5,74.5999984741211,73.1999969482422,39860,
7/18/2007,1/1/2008,1,74.2300033569336,74.2699966430664,72.9400024414062,10984,
7/18/2007,2/1/2008,1,73.9899978637695,73.4100036621094,72.7699966430664,1065,
7/18/2007,3/1/2008,1,73.7600021362305,73.1999969482422,72.8499984741211,518,
7/18/2007,4/1/2008,1,73.5699996948242,72.870002746582,72.870002746582,2679,
7/18/2007,5/1/2008,1,73.4199981689453,72.6900024414063,72.6900024414063,1778,
7/18/2007,6/1/2008,1,73.2900009155273,73.25,72.3199996948242,1992,
7/18/2007,7/1/2008,1,73.1699981689453,72.4499969482422,72.4499969482422,212,
7/18/2007,8/1/2008,1,73.0599975585938,0,0,772,
7/18/2007,9/1/2008,1,72.9599990844727,0,0,60,
7/18/2007,10/1/2008,1,72.8600006103516,0,0,114,
7/18/2007,11/1/2008,1,72.7799987792969,72.5,72.5,4,
7/18/2007,12/1/2008,1,72.6999969482422,72.629997253418,71.620002746582,13197,
7/18/2007,1/1/2009,1,72.6500015258789,0,0,0,
7/18/2007,2/1/2009,1,72.5999984741211,0,0,0,
7/18/2007,3/1/2009,1,72.5599975585938,0,0,25,
7/18/2007,4/1/2009,1,72.5,0,0,100,
7/18/2007,5/1/2009,1,72.4300003051758,0,0,0,
7/18/2007,6/1/2009,1,72.3600006103516,0,0,75,
7/18/2007,7/1/2009,1,72.3099975585938,0,0,0,
7/18/2007,8/1/2009,1,72.2600021362305,0,0,0,
7/18/2007,9/1/2009,1,72.2099990844727,0,0,0,
7/18/2007,10/1/2009,1,72.1600036621094,0,0,0,
7/18/2007,11/1/2009,1,72.120002746582,0,0,0,
7/18/2007,12/1/2009,1,72.0800018310547,72.0500030517578,71.1100006103516,3583,
7/18/2007,1/1/2010,1,72.0599975585938,0,0,0,
7/18/2007,2/1/2010,1,72.0400009155273,0,0,0,
7/18/2007,3/1/2010,1,72.0199966430664,0,0,0,
7/18/2007,4/1/2010,1,72,0,0,0,
7/18/2007,5/1/2010,1,71.9800033569336,0,0,0,
7/18/2007,6/1/2010,1,71.9700012207031,0,0,300,
7/18/2007,7/1/2010,1,71.9599990844727,0,0,0,
7/18/2007,8/1/2010,1,71.9499969482422,0,0,0,
7/18/2007,9/1/2010,1,71.9400024414063,0,0,0,
7/18/2007,10/1/2010,1,71.9400024414063,0,0,0,
7/18/2007,11/1/2010,1,71.9400024414063,0,0,0,
7/18/2007,12/1/2010,1,71.9400024414063,71.5999984741211,70.9000015258789,975,
7/18/2007,1/1/2011,1,71.9400024414063,0,0,0,
7/18/2007,2/1/2011,1,71.9400024414063,0,0,0,
7/18/2007,3/1/2011,1,71.9400024414063,0,0,0,
7/18/2007,4/1/2011,1,71.9400024414063,0,0,0,
7/18/2007,5/1/2011,1,71.9400024414063,0,0,0,
7/18/2007,6/1/2011,1,71.9400024414063,0,0,0,
7/18/2007,7/1/2011,1,71.9499969482422,0,0,0,
7/18/2007,8/1/2011,1,71.9599990844727,0,0,0,
7/18/2007,9/1/2011,1,71.9700012207031,0,0,0,
7/18/2007,10/1/2011,1,71.9800033569336,0,0,0,
7/18/2007,11/1/2011,1,71.9899978637695,0,0,0,
7/18/2007,12/1/2011,1,72,71.5500030517578,71.4000015258789,135,
7/18/2007,1/1/2012,1,72.0100021362305,0,0,0,
7/18/2007,2/1/2012,1,72.0199966430664,0,0,0,
7/18/2007,3/1/2012,1,72.0299987792969,0,0,0,
7/18/2007,4/1/2012,1,72.0400009155273,0,0,0,
7/18/2007,5/1/2012,1,72.0500030517578,0,0,0,
7/18/2007,6/1/2012,1,72.0599975585938,0,0,0,
7/18/2007,7/1/2012,1,72.0599975585938,0,0,0,
7/18/2007,8/1/2012,1,72.0599975585938,0,0,0,
7/18/2007,9/1/2012,1,72.0599975585938,0,0,0,
7/18/2007,10/1/2012,1,72.0599975585938,0,0,0,
7/18/2007,11/1/2012,1,72.0599975585938,0,0,0,
7/18/2007,12/1/2012,1,72.0599975585938,71.6500015258789,71.4599990844727,44,
7/18/2007,6/1/2013,1,72.0599975585938,0,0,0,
7/18/2007,12/1/2013,1,72.0599975585938,71.6100006103516,71.6100006103516,20,
7/18/2007,6/1/2014,1,72.0599975585938,0,0,0,
7/18/2007,12/1/2014,1,72.0599975585938,71.6100006103516,71.6100006103516,20,
7/18/2007,6/1/2015,1,72.0599975585938,0,0,0,
7/18/2007,12/1/2015,1,72.0599975585938,0,0,0,
7/18/2007,8/1/2007,3,2.10500001907349,2.10700011253357,2.03200006484985,35689,
7/18/2007,9/1/2007,3,2.12610006332397,2.12800002098083,2.05399990081787,25886,
7/18/2007,10/1/2007,3,2.14660000801086,2.14750003814697,2.07999992370605,8204,
7/18/2007,11/1/2007,3,2.16709995269775,2.17000007629395,2.10500001907349,3418,
7/18/2007,12/1/2007,3,2.18359994888306,2.18249988555908,2.125,8221,
7/18/2007,1/1/2008,3,2.19609999656677,2.19199991226196,2.14050006866455,3679,
7/18/2007,2/1/2008,3,2.19659996032715,2.19700002670288,2.14499998092651,1262,
7/18/2007,3/1/2008,3,2.17459988594055,2.17700004577637,2.13000011444092,196,
7/18/2007,4/1/2008,3,2.1256000995636,2.1324999332428,2.11999988555908,60,
7/18/2007,5/1/2008,3,2.07760000228882,2.08500003814697,2.07500004768372,58,
7/18/2007,6/1/2008,3,2.0485999584198,2.04250001907349,2.02049994468689,928,
7/18/2007,7/1/2008,3,2.05360007286072,2.05100011825562,2.05100011825562,34,
7/18/2007,8/1/2008,3,2.06960010528564,0,0,56,
7/18/2007,9/1/2008,3,2.0890998840332,0,0,33,
7/18/2007,10/1/2008,3,2.11010003089905,0,0,0,
7/18/2007,11/1/2008,3,2.13059997558594,0,0,0,
7/18/2007,12/1/2008,3,2.15109992027283,2.13000011444092,2.13000011444092,28,
7/18/2007,1/1/2009,3,2.16560006141663,0,0,0,
7/18/2007,2/1/2009,3,2.16560006141663,0,0,0,
7/18/2007,3/1/2009,3,2.14310002326965,0,0,0,
7/18/2007,4/1/2009,3,2.09209990501404,0,0,0,
7/18/2007,5/1/2009,3,2.04209995269775,0,0,0,
7/18/2007,6/1/2009,3,2.01959991455078,0,0,0,
7/18/2007,7/1/2009,3,2.02760004997253,0,0,0,
7/18/2007,8/1/2009,3,2.04310011863708,0,0,0,
7/18/2007,9/1/2009,3,2.06259989738464,0,0,0,
7/18/2007,10/1/2009,3,2.08310008049011,0,0,0,
7/18/2007,11/1/2009,3,2.10710000991821,0,0,0,
7/18/2007,12/1/2009,3,2.12859988212585,0,0,0,
7/18/2007,1/1/2010,3,2.14159989356995,0,0,0,
7/18/2007,2/1/2010,3,2.14059996604919,0,0,0,
7/18/2007,3/1/2010,3,2.11660003662109,0,0,0,
7/18/2007,4/1/2010,3,2.0650999546051,0,0,0,
7/18/2007,5/1/2010,3,2.0171000957489,0,0,0,
7/18/2007,6/1/2010,3,1.99210000038147,0,0,0,
7/18/2007,7/1/2010,3,2.00009989738464,0,0,0,
7/18/2007,8/1/2007,4,2.19530010223389,2.20000004768372,2.09809994697571,46911,
7/18/2007,9/1/2007,4,2.15529990196228,2.15799999237061,2.07049989700317,29426,
7/18/2007,10/1/2007,4,2.03629994392395,2.03609991073608,1.97000002861023,10351,
7/18/2007,11/1/2007,4,1.99730002880096,2,1.9375,4931,
7/18/2007,12/1/2007,4,1.98430001735687,1.98189997673035,1.92949998378754,3165,
7/18/2007,1/1/2008,4,1.99629998207092,1.99370002746582,1.94500005245209,1102,
7/18/2007,2/1/2008,4,2.01430010795593,2.00999999046326,1.98000001907349,340,
7/18/2007,3/1/2008,4,2.03379988670349,2.0220000743866,2.00049996376038,284,
7/18/2007,4/1/2008,4,2.16829991340637,2.14000010490417,2.14000010490417,80,
7/18/2007,5/1/2008,4,2.18079996109009,0,0,17,
7/18/2007,6/1/2008,4,2.18230009078979,0,0,26,
7/18/2007,7/1/2008,4,2.16980004310608,0,0,49,
7/18/2007,8/1/2008,4,2.15179991722107,0,0,56,
7/18/2007,9/1/2008,4,2.1217999458313,0,0,86,
7/18/2007,10/1/2008,4,1.99930000305176,0,0,10,
7/18/2007,11/1/2008,4,1.95229995250702,0,0,11,
7/18/2007,12/1/2008,4,1.92630004882813,0,0,1,
7/18/2007,1/1/2009,4,1.93280005455017,0,0,0,
7/18/2007,2/1/2009,4,1.94679999351501,0,0,0,
7/18/2007,3/1/2009,4,1.96480000019074,0,0,0,
7/18/2007,4/1/2009,4,2.08229994773865,0,0,0,
7/18/2007,5/1/2009,4,2.09879994392395,0,0,0,
7/18/2007,6/1/2009,4,2.10579991340637,0,0,0,
7/18/2007,7/1/2009,4,2.10380005836487,0,0,0,
7/18/2007,8/1/2009,4,2.09730005264282,0,0,0,
7/18/2007,9/1/2009,4,2.07130002975464,0,0,0,
7/18/2007,10/1/2009,4,1.9543000459671,0,0,0,
7/18/2007,11/1/2009,4,1.91680002212524,0,0,0,
7/18/2007,12/1/2009,4,1.8918000459671,0,0,0,
7/18/2007,1/1/2010,4,1.8992999792099,0,0,0,
7/18/2007,2/1/2010,4,1.91929996013641,0,0,0,
7/18/2007,3/1/2010,4,1.93920004367828,0,0,0,
7/18/2007,4/1/2010,4,2.03719997406006,0,0,0,
7/18/2007,5/1/2010,4,2.05570006370544,0,0,0,
7/18/2007,6/1/2010,4,2.06369996070862,0,0,0,
7/18/2007,7/1/2010,4,2.06270003318787,0,0,0,
7/19/2007,8/1/2007,1,75.9199981689453,76,74.629997253418,126815,
7/19/2007,9/1/2007,1,76.0699996948242,76.1800003051758,74.8899993896484,241493,
7/19/2007,10/1/2007,1,75.7399978637695,75.8499984741211,74.75,78945,
7/19/2007,11/1/2007,1,75.4100036621094,75.4700012207031,74.5199966430664,27273,
7/19/2007,12/1/2007,1,75.0699996948242,75.1500015258789,74.2300033569336,37785,
7/19/2007,1/1/2008,1,74.75,74.75,74.0500030517578,5278,
7/19/2007,2/1/2008,1,74.4599990844727,74.4499969482422,73.9599990844727,954,
7/19/2007,3/1/2008,1,74.1800003051758,74.3099975585938,74,1262,
7/19/2007,4/1/2008,1,73.9499969482422,73.5999984741211,73.5999984741211,660,
7/19/2007,5/1/2008,1,73.75,73.6500015258789,73.6500015258789,1196,
7/19/2007,6/1/2008,1,73.5800018310547,73.5500030517578,73.1500015258789,5439,
7/19/2007,7/1/2008,1,73.4100036621094,73.3499984741211,73.1999969482422,946,
7/19/2007,8/1/2008,1,73.25,73.1999969482422,73.1900024414063,367,
7/19/2007,9/1/2008,1,73.0999984741211,73.0500030517578,72.9100036621094,1003,
7/19/2007,10/1/2008,1,72.9599990844727,0,0,0,
7/19/2007,11/1/2008,1,72.8300018310547,0,0,0,
7/19/2007,12/1/2008,1,72.7099990844727,73,72.1999969482422,14985,
7/19/2007,1/1/2009,1,72.620002746582,0,0,100,
7/19/2007,2/1/2009,1,72.5299987792969,0,0,0,
7/19/2007,3/1/2009,1,72.4499969482422,0,0,128,
7/19/2007,4/1/2009,1,72.370002746582,0,0,0,
7/19/2007,5/1/2009,1,72.2900009155273,0,0,3,
7/19/2007,6/1/2009,1,72.2099990844727,72.5,72.5,1566,
7/19/2007,7/1/2009,1,72.129997253418,0,0,0,
7/19/2007,8/1/2009,1,72.0500030517578,0,0,0,
7/19/2007,9/1/2009,1,71.9800033569336,72.0500030517578,72.0500030517578,5,
7/19/2007,10/1/2009,1,71.9100036621094,0,0,300,
7/19/2007,11/1/2009,1,71.8399963378906,0,0,300,
7/19/2007,12/1/2009,1,71.7799987792969,72.0699996948242,71.3000030517578,8377,
7/19/2007,1/1/2010,1,71.7600021362305,0,0,0,
7/19/2007,2/1/2010,1,71.7399978637695,0,0,0,
7/19/2007,3/1/2010,1,71.7200012207031,0,0,0,
7/19/2007,4/1/2010,1,71.6999969482422,0,0,300,
7/19/2007,5/1/2010,1,71.6800003051758,0,0,0,
7/19/2007,6/1/2010,1,71.6600036621094,0,0,0,
7/19/2007,7/1/2010,1,71.6399993896484,0,0,0,
7/19/2007,8/1/2010,1,71.620002746582,0,0,0,
7/19/2007,9/1/2010,1,71.5999984741211,0,0,120,
7/19/2007,10/1/2010,1,71.5800018310547,0,0,0,
7/19/2007,11/1/2010,1,71.5599975585937,0,0,0,
7/19/2007,12/1/2010,1,71.5400009155273,71.6999969482422,71.1999969482422,2102,
7/19/2007,1/1/2011,1,71.5299987792969,0,0,0,
7/19/2007,2/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,3/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,4/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,5/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,6/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,7/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,8/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,9/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,10/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,11/1/2011,1,71.5199966430664,0,0,0,
7/19/2007,12/1/2011,1,71.5199966430664,71.6500015258789,71.25,792,
7/19/2007,1/1/2012,1,71.5299987792969,0,0,0,
7/19/2007,2/1/2012,1,71.5400009155273,0,0,0,
7/19/2007,3/1/2012,1,71.5500030517578,0,0,0,
7/19/2007,4/1/2012,1,71.5599975585937,0,0,0,
7/19/2007,5/1/2012,1,71.5699996948242,0,0,0,
7/19/2007,6/1/2012,1,71.5800018310547,0,0,0,
7/19/2007,7/1/2012,1,71.5899963378906,0,0,0,
7/19/2007,8/1/2012,1,71.5999984741211,0,0,0,
7/19/2007,9/1/2012,1,71.5999984741211,0,0,0,
7/19/2007,10/1/2012,1,71.5999984741211,0,0,0,
7/19/2007,11/1/2012,1,71.5999984741211,0,0,0,
7/19/2007,12/1/2012,1,71.5999984741211,71.8000030517578,71.4499969482422,512,
7/19/2007,6/1/2013,1,71.5999984741211,0,0,0,
7/19/2007,12/1/2013,1,71.5999984741211,0,0,1,
7/19/2007,6/1/2014,1,71.5999984741211,0,0,0,
7/19/2007,12/1/2014,1,71.5999984741211,0,0,1,
7/19/2007,6/1/2015,1,71.5999984741211,0,0,0,
7/19/2007,12/1/2015,1,71.5999984741211,72.3000030517578,71.75,1257,
7/19/2007,8/1/2007,3,2.1143000125885,2.11999988555908,2.08850002288818,24537,
7/19/2007,9/1/2007,3,2.13499999046326,2.14039993286133,2.10929989814758,21435,
7/19/2007,10/1/2007,3,2.15400004386902,2.16020011901855,2.12960004806519,6740,
7/19/2007,11/1/2007,3,2.17300009727478,2.17750000953674,2.15400004386902,2471,
7/19/2007,12/1/2007,3,2.18849992752075,2.19300007820129,2.16540002822876,6690,
7/19/2007,1/1/2008,3,2.20000004768372,2.20350003242493,2.19129991531372,1317,
7/19/2007,2/1/2008,3,2.19899988174438,2.20160007476807,2.1800000667572,479,
7/19/2007,3/1/2008,3,2.17600011825562,2.1710000038147,2.1596999168396,146,
7/19/2007,4/1/2008,3,2.12649989128113,2.12150001525879,2.11999988555908,28,
7/19/2007,5/1/2008,3,2.07800006866455,0,0,0,
7/19/2007,6/1/2008,3,2.04900002479553,0,0,219,
7/19/2007,7/1/2008,3,2.0534999370575,2.03999996185303,2.03999996185303,2,
7/19/2007,8/1/2008,3,2.06900000572205,0,0,0,
7/19/2007,9/1/2008,3,2.08800005912781,0,0,0,
7/19/2007,10/1/2008,3,2.1085000038147,0,0,0,
7/19/2007,11/1/2008,3,2.12899994850159,0,0,0,
7/19/2007,12/1/2008,3,2.1489999294281,0,0,0,
7/19/2007,1/1/2009,3,2.1635000705719,2.15000009536743,2.15000009536743,3,
7/19/2007,2/1/2009,3,2.1635000705719,0,0,0,
7/19/2007,3/1/2009,3,2.14100003242493,0,0,0,
7/19/2007,4/1/2009,3,2.08999991416931,0,0,0,
7/19/2007,5/1/2009,3,2.03999996185303,0,0,0,
7/19/2007,6/1/2009,3,2.01749992370605,0,0,0,
7/19/2007,7/1/2009,3,2.02550005912781,0,0,0,
7/19/2007,8/1/2009,3,2.04099988937378,0,0,0,
7/19/2007,9/1/2009,3,2.06049990653992,0,0,0,
7/19/2007,10/1/2009,3,2.08100008964539,0,0,0,
7/19/2007,11/1/2009,3,2.10500001907349,0,0,0,
7/19/2007,12/1/2009,3,2.12649989128113,0,0,0,
7/19/2007,1/1/2010,3,2.13949990272522,0,0,0,
7/19/2007,2/1/2010,3,2.13849997520447,0,0,0,
7/19/2007,3/1/2010,3,2.11450004577637,0,0,0,
7/19/2007,4/1/2010,3,2.06299996376038,0,0,0,
7/19/2007,5/1/2010,3,2.01500010490417,0,0,0,
7/19/2007,6/1/2010,3,1.99000000953674,0,0,0,
7/19/2007,7/1/2010,3,1.99800002574921,0,0,0,
7/19/2007,8/1/2007,4,2.19140005111694,2.22000002861023,2.16020011901855,35112,
7/19/2007,9/1/2007,4,2.1609001159668,2.18330001831055,2.12840008735657,25213,
7/19/2007,10/1/2007,4,2.04489994049072,2.05390000343323,2.01099991798401,9111,
7/19/2007,11/1/2007,4,2.00589990615845,2.00629997253418,1.97529995441437,1773,
7/19/2007,12/1/2007,4,1.99339997768402,1.99300003051758,1.95940005779266,2720,
7/19/2007,1/1/2008,4,2.00539994239807,2.00250005722046,1.99310004711151,621,
7/19/2007,2/1/2008,4,2.02340006828308,2.01749992370605,2.01370000839233,200,
7/19/2007,3/1/2008,4,2.04290008544922,2.03999996185303,2.03399991989136,141,
7/19/2007,4/1/2008,4,2.17790007591248,0,0,40,
7/19/2007,5/1/2008,4,2.19039988517761,0,0,0,
7/19/2007,6/1/2008,4,2.19190001487732,0,0,50,
7/19/2007,7/1/2008,4,2.17890000343323,0,0,125,
7/19/2007,8/1/2008,4,2.16039991378784,0,0,99,
7/19/2007,9/1/2008,4,2.12940001487732,0,0,84,
7/19/2007,10/1/2008,4,2.0064001083374,0,0,0,
7/19/2007,11/1/2008,4,1.958899974823,0,0,0,
7/19/2007,12/1/2008,4,1.93289995193481,0,0,283,
7/19/2007,1/1/2009,4,1.93889999389648,0,0,0,
7/19/2007,2/1/2009,4,1.95239996910095,0,0,0,
7/19/2007,3/1/2009,4,1.9699000120163,0,0,0,
7/19/2007,4/1/2009,4,2.08640003204346,0,0,0,
7/19/2007,5/1/2009,4,2.10190010070801,0,0,0,
7/19/2007,6/1/2009,4,2.1078999042511,0,0,0,
7/19/2007,7/1/2009,4,2.10489988327026,0,0,0,
7/19/2007,8/1/2009,4,2.09739995002747,0,0,0,
7/19/2007,9/1/2009,4,2.07039999961853,0,0,0,
7/19/2007,10/1/2009,4,1.95239996910095,0,0,0,
7/19/2007,11/1/2009,4,1.91390001773834,0,0,0,
7/19/2007,12/1/2009,4,1.88789999485016,0,0,0,
7/19/2007,1/1/2010,4,1.89540004730225,0,0,0,
7/19/2007,2/1/2010,4,1.91540002822876,0,0,0,
7/19/2007,3/1/2010,4,1.93529999256134,0,0,0,
7/19/2007,4/1/2010,4,2.03329992294312,0,0,0,
7/19/2007,5/1/2010,4,2.0518000125885,0,0,0,
7/19/2007,6/1/2010,4,2.05979990959167,0,0,0,
7/19/2007,7/1/2010,4,2.05879998207092,0,0,0,
7/20/2007,8/1/2007,1,75.5699996948242,76.129997253418,75.1600036621094,42664,
7/20/2007,9/1/2007,1,75.7900009155273,76.3899993896484,75.4000015258789,173789,
7/20/2007,10/1/2007,1,75.5500030517578,76.0299987792969,75.1999969482422,58234,
7/20/2007,11/1/2007,1,75.2600021362305,75.6800003051758,74.9499969482422,22551,
7/20/2007,12/1/2007,1,74.9400024414063,75.4100036621094,74.6500015258789,30492,
7/20/2007,1/1/2008,1,74.620002746582,75.0199966430664,74.370002746582,8178,
7/20/2007,2/1/2008,1,74.3199996948242,74.5,74,1322,
7/20/2007,3/1/2008,1,74.0299987792969,74.3300018310547,74.1500015258789,1040,
7/20/2007,4/1/2008,1,73.7900009155274,0,0,2698,
7/20/2007,5/1/2008,1,73.5699996948242,73.9000015258789,73.2200012207031,178,
7/20/2007,6/1/2008,1,73.379997253418,73.6500015258789,73.4000015258789,2755,
7/20/2007,7/1/2008,1,73.1900024414063,73.3000030517578,73.3000030517578,1197,
7/20/2007,8/1/2008,1,73,73,73,118,
7/20/2007,9/1/2008,1,72.8199996948242,72.9000015258789,72.9000015258789,341,
7/20/2007,10/1/2008,1,72.6500015258789,0,0,200,
7/20/2007,11/1/2008,1,72.4899978637695,72.3000030517578,72.3000030517578,108,
7/20/2007,12/1/2008,1,72.3399963378906,72.9199981689453,71.870002746582,11867,
7/20/2007,1/1/2009,1,72.2300033569336,72.4000015258789,72.4000015258789,105,
7/20/2007,2/1/2009,1,72.120002746582,0,0,4,
7/20/2007,3/1/2009,1,72.0100021362305,72,72,20,
7/20/2007,4/1/2009,1,71.9000015258789,0,0,0,
7/20/2007,5/1/2009,1,71.7900009155273,0,0,0,
7/20/2007,6/1/2009,1,71.6800003051758,71.8000030517578,71.5,187,
7/20/2007,7/1/2009,1,71.5699996948242,0,0,0,
7/20/2007,8/1/2009,1,71.4700012207031,0,0,0,
7/20/2007,9/1/2009,1,71.370002746582,0,0,0,
7/20/2007,10/1/2009,1,71.2699966430664,0,0,0,
7/20/2007,11/1/2009,1,71.1800003051758,0,0,0,
7/20/2007,12/1/2009,1,71.0999984741211,71.5,70.9100036621094,2982,
7/20/2007,1/1/2010,1,71.0699996948242,0,0,0,
7/20/2007,2/1/2010,1,71.0400009155273,0,0,0,
7/20/2007,3/1/2010,1,71.0100021362305,0,0,0,
7/20/2007,4/1/2010,1,70.9800033569336,0,0,0,
7/20/2007,5/1/2010,1,70.9499969482422,0,0,0,
7/20/2007,6/1/2010,1,70.9199981689453,0,0,0,
7/20/2007,7/1/2010,1,70.9000015258789,0,0,0,
7/20/2007,8/1/2010,1,70.879997253418,0,0,0,
7/20/2007,9/1/2010,1,70.8600006103516,0,0,25,
7/20/2007,10/1/2010,1,70.8399963378906,0,0,0,
7/20/2007,11/1/2010,1,70.8199996948242,0,0,0,
7/20/2007,12/1/2010,1,70.8000030517578,71.1500015258789,70.6999969482422,984,
7/20/2007,1/1/2011,1,70.7900009155273,0,0,0,
7/20/2007,2/1/2011,1,70.7799987792969,0,0,0,
7/20/2007,3/1/2011,1,70.7699966430664,0,0,0,
7/20/2007,4/1/2011,1,70.7600021362305,0,0,0,
7/20/2007,5/1/2011,1,70.75,0,0,0,
7/20/2007,6/1/2011,1,70.75,0,0,0,
7/20/2007,7/1/2011,1,70.75,0,0,0,
7/20/2007,8/1/2011,1,70.75,0,0,0,
7/20/2007,9/1/2011,1,70.75,0,0,0,
7/20/2007,10/1/2011,1,70.75,0,0,0,
7/20/2007,11/1/2011,1,70.75,0,0,0,
7/20/2007,12/1/2011,1,70.75,71.7699966430664,70.8000030517578,253,
7/20/2007,1/1/2012,1,70.75,0,0,0,
7/20/2007,2/1/2012,1,70.75,0,0,0,
7/20/2007,3/1/2012,1,70.75,0,0,0,
7/20/2007,4/1/2012,1,70.75,0,0,0,
7/20/2007,5/1/2012,1,70.75,0,0,0,
7/20/2007,6/1/2012,1,70.75,0,0,0,
7/20/2007,7/1/2012,1,70.75,0,0,0,
7/20/2007,8/1/2012,1,70.7600021362305,0,0,0,
7/20/2007,9/1/2012,1,70.7699966430664,0,0,0,
7/20/2007,10/1/2012,1,70.7799987792969,0,0,0,
7/20/2007,11/1/2012,1,70.7900009155273,0,0,0,
7/20/2007,12/1/2012,1,70.8000030517578,71.8499984741211,70.8000030517578,695,
7/20/2007,6/1/2013,1,70.8000030517578,0,0,0,
7/20/2007,12/1/2013,1,70.8000030517578,71.8499984741211,70.9000015258789,59,
7/20/2007,6/1/2014,1,70.8000030517578,0,0,0,
7/20/2007,12/1/2014,1,70.8000030517578,0,0,0,
7/20/2007,6/1/2015,1,70.8000030517578,0,0,0,
7/20/2007,12/1/2015,1,70.8000030517578,72,71.4000015258789,41,
7/20/2007,8/1/2007,3,2.09220004081726,2.11899995803833,2.08780002593994,21190,
7/20/2007,9/1/2007,3,2.1136999130249,2.14000010490417,2.10780000686645,21656,
7/20/2007,10/1/2007,3,2.13520002365112,2.15630006790161,2.1314001083374,5411,
7/20/2007,11/1/2007,3,2.15669989585876,2.17000007629395,2.15350008010864,1640,
7/20/2007,12/1/2007,3,2.1742000579834,2.19050002098083,2.16799998283386,3763,
7/20/2007,1/1/2008,3,2.18720006942749,2.19919991493225,2.1868999004364,1075,
7/20/2007,2/1/2008,3,2.18770003318787,2.20000004768372,2.18889999389648,523,
7/20/2007,3/1/2008,3,2.16569995880127,2.17479991912842,2.16919994354248,55,
7/20/2007,4/1/2008,3,2.11820006370544,2.125,2.12249994277954,21,
7/20/2007,5/1/2008,3,2.07170009613037,0,0,77,
7/20/2007,6/1/2008,3,2.04419994354248,2.04999995231628,2.04999995231628,988,
7/20/2007,7/1/2008,3,2.04769992828369,0,0,0,
7/20/2007,8/1/2008,3,2.06270003318787,0,0,0,
7/20/2007,9/1/2008,3,2.08119988441467,0,0,20,
7/20/2007,10/1/2008,3,2.10120010375977,0,0,0,
7/20/2007,11/1/2008,3,2.12170004844666,0,0,0,
7/20/2007,12/1/2008,3,2.14170002937317,0,0,195,
7/20/2007,1/1/2009,3,2.15619993209839,0,0,0,
7/20/2007,2/1/2009,3,2.15619993209839,0,0,0,
7/20/2007,3/1/2009,3,2.13369989395142,0,0,0,
7/20/2007,4/1/2009,3,2.08270001411438,0,0,0,
7/20/2007,5/1/2009,3,2.0327000617981,0,0,0,
7/20/2007,6/1/2009,3,2.01020002365112,0,0,0,
7/20/2007,7/1/2009,3,2.0181999206543,0,0,0,
7/20/2007,8/1/2009,3,2.03369998931885,0,0,0,
7/20/2007,9/1/2009,3,2.05320000648499,0,0,0,
7/20/2007,10/1/2009,3,2.07369995117187,0,0,0,
7/20/2007,11/1/2009,3,2.09770011901855,0,0,0,
7/20/2007,12/1/2009,3,2.1191999912262,0,0,0,
7/20/2007,1/1/2010,3,2.13220000267029,0,0,0,
7/20/2007,2/1/2010,3,2.13120007514954,0,0,0,
7/20/2007,3/1/2010,3,2.10719990730286,0,0,0,
7/20/2007,4/1/2010,3,2.05570006370544,0,0,0,
7/20/2007,5/1/2010,3,2.00769996643066,0,0,0,
7/20/2007,6/1/2010,3,1.98269999027252,0,0,0,
7/20/2007,7/1/2010,3,1.99070000648499,0,0,0,
7/20/2007,8/1/2007,4,2.16459989547729,2.20099997520447,2.14549994468689,28810,
7/20/2007,9/1/2007,4,2.14240002632141,2.17000007629395,2.12529993057251,24539,
7/20/2007,10/1/2007,4,2.03090000152588,2.05299997329712,2.01060009002686,7450,
7/20/2007,11/1/2007,4,1.99489998817444,2.00300002098083,1.97699999809265,2502,
7/20/2007,12/1/2007,4,1.98189997673035,1.99129998683929,1.96560001373291,1604,
7/20/2007,1/1/2008,4,1.99440002441406,2.00099992752075,1.98479998111725,428,
7/20/2007,2/1/2008,4,2.01239991188049,2.01079988479614,2.00230002403259,138,
7/20/2007,3/1/2008,4,2.03189992904663,2.02999997138977,2.02600002288818,30,
7/20/2007,4/1/2008,4,2.16689991950989,0,0,14,
7/20/2007,5/1/2008,4,2.1793999671936,0,0,4,
7/20/2007,6/1/2008,4,2.18090009689331,0,0,14,
7/20/2007,7/1/2008,4,2.16790008544922,0,0,14,
7/20/2007,8/1/2008,4,2.14939999580383,0,0,4,
7/20/2007,9/1/2008,4,2.11840009689331,0,0,29,
7/20/2007,10/1/2008,4,1.99539995193481,0,0,4,
7/20/2007,11/1/2008,4,1.94790005683899,0,0,4,
7/20/2007,12/1/2008,4,1.92190003395081,0,0,178,
7/20/2007,1/1/2009,4,1.92789995670319,0,0,0,
7/20/2007,2/1/2009,4,1.94140005111694,0,0,0,
7/20/2007,3/1/2009,4,1.958899974823,0,0,0,
7/20/2007,4/1/2009,4,2.07540011405945,0,0,0,
7/20/2007,5/1/2009,4,2.09089994430542,0,0,0,
7/20/2007,6/1/2009,4,2.09689998626709,0,0,0,
7/20/2007,7/1/2009,4,2.09389996528625,0,0,0,
7/20/2007,8/1/2009,4,2.08640003204346,0,0,0,
7/20/2007,9/1/2009,4,2.05940008163452,0,0,0,
7/20/2007,10/1/2009,4,1.94140005111694,0,0,0,
7/20/2007,11/1/2009,4,1.90289998054504,0,0,0,
7/20/2007,12/1/2009,4,1.87689995765686,0,0,0,
7/20/2007,1/1/2010,4,1.88440001010895,0,0,0,
7/20/2007,2/1/2010,4,1.90439999103546,0,0,0,
7/20/2007,3/1/2010,4,1.92429995536804,0,0,0,
7/20/2007,4/1/2010,4,2.02230000495911,0,0,0,
7/20/2007,5/1/2010,4,2.04080009460449,0,0,0,
7/20/2007,6/1/2010,4,2.04879999160767,0,0,0,
7/20/2007,7/1/2010,4,2.04780006408691,0,0,0,
7/23/2007,9/1/2007,1,74.8899993896484,75.6900024414063,74.4400024414063,166780,
7/23/2007,10/1/2007,1,74.7799987792969,75.4499969482422,74.3199996948242,50891,
7/23/2007,11/1/2007,1,74.5999984741211,75.2300033569336,74.1699981689453,16465,
7/23/2007,12/1/2007,1,74.370002746582,74.9700012207031,73.9300003051758,26557,
7/23/2007,1/1/2008,1,74.129997253418,74.620002746582,73.7200012207031,9118,
7/23/2007,2/1/2008,1,73.9000015258789,74.2799987792969,73.5899963378906,7406,
7/23/2007,3/1/2008,1,73.6800003051758,73.9400024414063,73.370002746582,7966,
7/23/2007,4/1/2008,1,73.4899978637695,0,0,3338,
7/23/2007,5/1/2008,1,73.3099975585938,73,73,2524,
7/23/2007,6/1/2008,1,73.1500015258789,73.4300003051758,72.8199996948242,3763,
7/23/2007,7/1/2008,1,72.9800033569336,73,73,570,
7/23/2007,8/1/2008,1,72.8099975585937,0,0,33,
7/23/2007,9/1/2008,1,72.6500015258789,0,0,331,
7/23/2007,10/1/2008,1,72.5,0,0,207,
7/23/2007,11/1/2008,1,72.3600006103516,0,0,639,
7/23/2007,12/1/2008,1,72.2300033569336,72.6100006103516,71.8300018310547,9795,
7/23/2007,1/1/2009,1,72.120002746582,0,0,295,
7/23/2007,2/1/2009,1,72.0100021362305,0,0,1150,
7/23/2007,3/1/2009,1,71.9000015258789,0,0,0,
7/23/2007,4/1/2009,1,71.7900009155273,0,0,0,
7/23/2007,5/1/2009,1,71.6800003051758,0,0,0,
7/23/2007,6/1/2009,1,71.5699996948242,0,0,1210,
7/23/2007,7/1/2009,1,71.4800033569336,0,0,0,
7/23/2007,8/1/2009,1,71.3899993896484,0,0,44,
7/23/2007,9/1/2009,1,71.3000030517578,0,0,44,
7/23/2007,10/1/2009,1,71.2099990844727,0,0,87,
7/23/2007,11/1/2009,1,71.129997253418,0,0,87,
7/23/2007,12/1/2009,1,71.0699996948242,71.4800033569336,70.6999969482422,3530,
7/23/2007,1/1/2010,1,71.0400009155273,0,0,0,
7/23/2007,2/1/2010,1,71.0100021362305,0,0,0,
7/23/2007,3/1/2010,1,70.9800033569336,0,0,0,
7/23/2007,4/1/2010,1,70.9499969482422,0,0,0,
7/23/2007,5/1/2010,1,70.9199981689453,0,0,0,
7/23/2007,6/1/2010,1,70.8899993896484,0,0,0,
7/23/2007,7/1/2010,1,70.870002746582,0,0,0,
7/23/2007,8/1/2010,1,70.8499984741211,0,0,0,
7/23/2007,9/1/2010,1,70.8300018310547,0,0,0,
7/23/2007,10/1/2010,1,70.8099975585938,0,0,0,
7/23/2007,11/1/2010,1,70.7900009155273,0,0,0,
7/23/2007,12/1/2010,1,70.7699966430664,71.1999969482422,70.2799987792969,1960,
7/23/2007,1/1/2011,1,70.7600021362305,0,0,0,
7/23/2007,2/1/2011,1,70.75,0,0,0,
7/23/2007,3/1/2011,1,70.7399978637695,0,0,0,
7/23/2007,4/1/2011,1,70.7300033569336,0,0,0,
7/23/2007,5/1/2011,1,70.7200012207031,0,0,0,
7/23/2007,6/1/2011,1,70.7200012207031,0,0,0,
7/23/2007,7/1/2011,1,70.7200012207031,0,0,0,
7/23/2007,8/1/2011,1,70.7200012207031,0,0,0,
7/23/2007,9/1/2011,1,70.7200012207031,0,0,0,
7/23/2007,10/1/2011,1,70.7200012207031,0,0,0,
7/23/2007,11/1/2011,1,70.7200012207031,0,0,0,
7/23/2007,12/1/2011,1,70.7200012207031,71.2900009155274,70.3000030517578,1087,
7/23/2007,1/1/2012,1,70.7200012207031,0,0,0,
7/23/2007,2/1/2012,1,70.7200012207031,0,0,0,
7/23/2007,3/1/2012,1,70.7200012207031,0,0,0,
7/23/2007,4/1/2012,1,70.7200012207031,0,0,0,
7/23/2007,5/1/2012,1,70.7200012207031,0,0,0,
7/23/2007,6/1/2012,1,70.7200012207031,0,0,0,
7/23/2007,7/1/2012,1,70.7200012207031,0,0,0,
7/23/2007,8/1/2012,1,70.7300033569336,0,0,0,
7/23/2007,9/1/2012,1,70.7399978637695,0,0,0,
7/23/2007,10/1/2012,1,70.75,0,0,0,
7/23/2007,11/1/2012,1,70.7600021362305,0,0,0,
7/23/2007,12/1/2012,1,70.7699966430664,71.1999969482422,70.1999969482422,147,
7/23/2007,6/1/2013,1,70.7699966430664,0,0,0,
7/23/2007,12/1/2013,1,70.7699966430664,0,0,1,
7/23/2007,6/1/2014,1,70.7699966430664,0,0,0,
7/23/2007,12/1/2014,1,70.7699966430664,0,0,0,
7/23/2007,6/1/2015,1,70.7699966430664,0,0,0,
7/23/2007,12/1/2015,1,70.7699966430664,71,70.9000015258789,2,
7/23/2007,8/1/2007,3,2.0560998916626,2.09299993515015,2.04699993133545,23333,
7/23/2007,9/1/2007,3,2.0783998966217,2.11330008506775,2.06879997253418,27406,
7/23/2007,10/1/2007,3,2.10240006446838,2.13389992713928,2.09310007095337,8620,
7/23/2007,11/1/2007,3,2.12540006637573,2.15249991416931,2.11719989776611,4586,
7/23/2007,12/1/2007,3,2.14439988136291,2.1742000579834,2.13689994812012,7132,
7/23/2007,1/1/2008,3,2.15890002250671,2.18350005149841,2.15319991111755,2696,
7/23/2007,2/1/2008,3,2.16140007972717,2.18400001525879,2.15689992904663,1403,
7/23/2007,3/1/2008,3,2.13989996910095,2.16100001335144,2.13499999046326,466,
7/23/2007,4/1/2008,3,2.09439992904663,2.11649990081787,2.08999991416931,314,
7/23/2007,5/1/2008,3,2.04990005493164,2.0625,2.03999996185303,85,
7/23/2007,6/1/2008,3,2.02439999580383,2.03500008583069,2.01979994773865,1259,
7/23/2007,7/1/2008,3,2.02789998054504,0,0,0,
7/23/2007,8/1/2008,3,2.04290008544922,0,0,0,
7/23/2007,9/1/2008,3,2.06139993667603,0,0,0,
7/23/2007,10/1/2008,3,2.08139991760254,0,0,0,
7/23/2007,11/1/2008,3,2.10190010070801,0,0,0,
7/23/2007,12/1/2008,3,2.12190008163452,0,0,111,
7/23/2007,1/1/2009,3,2.13639998435974,0,0,0,
7/23/2007,2/1/2009,3,2.13639998435974,0,0,0,
7/23/2007,3/1/2009,3,2.11389994621277,0,0,0,
7/23/2007,4/1/2009,3,2.06290006637573,0,0,0,
7/23/2007,5/1/2009,3,2.01290011405945,0,0,0,
7/23/2007,6/1/2009,3,1.99039995670319,0,0,0,
7/23/2007,7/1/2009,3,1.99839997291565,0,0,0,
7/23/2007,8/1/2009,3,2.0139000415802,0,0,0,
7/23/2007,9/1/2009,3,2.03340005874634,0,0,0,
7/23/2007,10/1/2009,3,2.05390000343323,0,0,0,
7/23/2007,11/1/2009,3,2.07789993286133,0,0,0,
7/23/2007,12/1/2009,3,2.09940004348755,0,0,0,
7/23/2007,1/1/2010,3,2.11240005493164,0,0,0,
7/23/2007,2/1/2010,3,2.11139988899231,0,0,0,
7/23/2007,3/1/2010,3,2.08739995956421,0,0,0,
7/23/2007,4/1/2010,3,2.0359001159668,0,0,0,
7/23/2007,5/1/2010,3,1.98790001869202,0,0,0,
7/23/2007,6/1/2010,3,1.96290004253387,0,0,0,
7/23/2007,7/1/2010,3,1.97090005874634,0,0,0,
7/23/2007,8/1/2007,4,2.10409998893738,2.16230010986328,2.09549999237061,27223,
7/23/2007,9/1/2007,4,2.08640003204346,2.13649988174438,2.08049988746643,28675,
7/23/2007,10/1/2007,4,1.99039995670319,2.02539992332458,1.98500001430511,11533,
7/23/2007,11/1/2007,4,1.96140003204346,1.99000000953674,1.95850002765656,3959,
7/23/2007,12/1/2007,4,1.94990003108978,1.97599995136261,1.94099998474121,3496,
7/23/2007,1/1/2008,4,1.96340000629425,1.98099994659424,1.95799994468689,1177,
7/23/2007,2/1/2008,4,1.98489999771118,1.99500000476837,1.98699998855591,597,
7/23/2007,3/1/2008,4,2.0048999786377,2.00469994544983,2.00469994544983,171,
7/23/2007,4/1/2008,4,2.1408998966217,2.1414999961853,2.14000010490417,64,
7/23/2007,5/1/2008,4,2.15339994430542,0,0,0,
7/23/2007,6/1/2008,4,2.15490007400513,0,0,135,
7/23/2007,7/1/2008,4,2.14190006256104,0,0,110,
7/23/2007,8/1/2008,4,2.12339997291565,0,0,56,
7/23/2007,9/1/2008,4,2.09240007400513,0,0,56,
7/23/2007,10/1/2008,4,1.96940004825592,0,0,0,
7/23/2007,11/1/2008,4,1.92190003395081,0,0,10,
7/23/2007,12/1/2008,4,1.89590001106262,0,0,321,
7/23/2007,1/1/2009,4,1.90190005302429,0,0,0,
7/23/2007,2/1/2009,4,1.91540002822876,0,0,0,
7/23/2007,3/1/2009,4,1.93289995193481,0,0,0,
7/23/2007,4/1/2009,4,2.04940009117126,0,0,0,
7/23/2007,5/1/2009,4,2.06489992141724,0,0,0,
7/23/2007,6/1/2009,4,2.07089996337891,0,0,0,
7/23/2007,7/1/2009,4,2.06789994239807,0,0,0,
7/23/2007,8/1/2009,4,2.06040000915527,0,0,0,
7/23/2007,9/1/2009,4,2.03340005874634,0,0,0,
7/23/2007,10/1/2009,4,1.91540002822876,0,0,0,
7/23/2007,11/1/2009,4,1.87689995765686,0,0,0,
7/23/2007,12/1/2009,4,1.85090005397797,0,0,0,
7/23/2007,1/1/2010,4,1.85839998722076,0,0,0,
7/23/2007,2/1/2010,4,1.87839996814728,0,0,0,
7/23/2007,3/1/2010,4,1.89830005168915,0,0,0,
7/23/2007,4/1/2010,4,1.99629998207092,0,0,0,
7/23/2007,5/1/2010,4,2.01480007171631,0,0,0,
7/23/2007,6/1/2010,4,2.02279996871948,0,0,0,
7/23/2007,7/1/2010,4,2.02180004119873,0,0,0,
7/24/2007,9/1/2007,1,73.5599975585938,74.9300003051758,72.9100036621094,243495,
7/24/2007,10/1/2007,1,73.3899993896484,74.8000030517578,72.8899993896484,85056,
7/24/2007,11/1/2007,1,73.25,74.5500030517578,72.879997253418,28140,
7/24/2007,12/1/2007,1,73.0999984741211,74.4000015258789,72.7699966430664,47359,
7/24/2007,1/1/2008,1,72.9499969482422,73.3499984741211,72.6900024414063,6241,
7/24/2007,2/1/2008,1,72.8199996948242,74.0800018310547,72.5999984741211,3586,
7/24/2007,3/1/2008,1,72.6999969482422,73,72.5999984741211,2418,
7/24/2007,4/1/2008,1,72.5899963378906,72.5999984741211,72.5999984741211,957,
7/24/2007,5/1/2008,1,72.4800033569336,72.5,72.4000015258789,905,
7/24/2007,6/1/2008,1,72.3899993896484,72.8000030517578,72.2399978637695,4503,
7/24/2007,7/1/2008,1,72.2900009155273,0,0,739,
7/24/2007,8/1/2008,1,72.1900024414063,0,0,145,
7/24/2007,9/1/2008,1,72.0899963378906,72.0999984741211,72.0999984741211,166,
7/24/2007,10/1/2008,1,71.9899978637695,0,0,0,
7/24/2007,11/1/2008,1,71.8899993896484,0,0,250,
7/24/2007,12/1/2008,1,71.8000030517578,72.3899993896484,71.6999969482422,14500,
7/24/2007,1/1/2009,1,71.7099990844727,0,0,396,
7/24/2007,2/1/2009,1,71.629997253418,0,0,248,
7/24/2007,3/1/2009,1,71.5599975585937,0,0,151,
7/24/2007,4/1/2009,1,71.4899978637695,0,0,30,
7/24/2007,5/1/2009,1,71.4199981689453,0,0,200,
7/24/2007,6/1/2009,1,71.3499984741211,0,0,248,
7/24/2007,7/1/2009,1,71.2799987792969,0,0,68,
7/24/2007,8/1/2009,1,71.2099990844727,0,0,1,
7/24/2007,9/1/2009,1,71.1399993896484,0,0,1,
7/24/2007,10/1/2009,1,71.0699996948242,0,0,16,
7/24/2007,11/1/2009,1,71.0100021362305,0,0,30,
7/24/2007,12/1/2009,1,70.9599990844727,71.4499969482422,70.9499969482422,3198,
7/24/2007,1/1/2010,1,70.9300003051758,0,0,100,
7/24/2007,2/1/2010,1,70.9000015258789,0,0,0,
7/24/2007,3/1/2010,1,70.870002746582,0,0,0,
7/24/2007,4/1/2010,1,70.8399963378906,0,0,100,
7/24/2007,5/1/2010,1,70.8099975585938,0,0,0,
7/24/2007,6/1/2010,1,70.7799987792969,0,0,0,
7/24/2007,7/1/2010,1,70.75,0,0,0,
7/24/2007,8/1/2010,1,70.7200012207031,0,0,0,
7/24/2007,9/1/2010,1,70.6900024414063,0,0,0,
7/24/2007,10/1/2010,1,70.6699981689453,0,0,0,
7/24/2007,11/1/2010,1,70.6500015258789,0,0,0,
7/24/2007,12/1/2010,1,70.629997253418,71.1500015258789,70.5,1053,
7/24/2007,1/1/2011,1,70.620002746582,0,0,0,
7/24/2007,2/1/2011,1,70.6100006103516,0,0,0,
7/24/2007,3/1/2011,1,70.5999984741211,0,0,0,
7/24/2007,4/1/2011,1,70.5899963378906,0,0,0,
7/24/2007,5/1/2011,1,70.5800018310547,0,0,0,
7/24/2007,6/1/2011,1,70.5699996948242,0,0,50,
7/24/2007,7/1/2011,1,70.5599975585938,0,0,50,
7/24/2007,8/1/2011,1,70.5500030517578,0,0,0,
7/24/2007,9/1/2011,1,70.5500030517578,0,0,0,
7/24/2007,10/1/2011,1,70.5500030517578,0,0,0,
7/24/2007,11/1/2011,1,70.5500030517578,0,0,0,
7/24/2007,12/1/2011,1,70.5500030517578,70.5999984741211,70.5,235,
7/24/2007,1/1/2012,1,70.5500030517578,0,0,0,
7/24/2007,2/1/2012,1,70.5500030517578,0,0,0,
7/24/2007,3/1/2012,1,70.5500030517578,0,0,0,
7/24/2007,4/1/2012,1,70.5500030517578,0,0,0,
7/24/2007,5/1/2012,1,70.5500030517578,0,0,0,
7/24/2007,6/1/2012,1,70.5500030517578,0,0,0,
7/24/2007,7/1/2012,1,70.5500030517578,0,0,0,
7/24/2007,8/1/2012,1,70.5599975585938,0,0,0,
7/24/2007,9/1/2012,1,70.5699996948242,0,0,0,
7/24/2007,10/1/2012,1,70.5800018310547,0,0,0,
7/24/2007,11/1/2012,1,70.5899963378906,0,0,0,
7/24/2007,12/1/2012,1,70.5999984741211,70.9800033569336,70.7699966430664,15,
7/24/2007,6/1/2013,1,70.5999984741211,0,0,0,
7/24/2007,12/1/2013,1,70.5999984741211,0,0,0,
7/24/2007,6/1/2014,1,70.5999984741211,0,0,0,
7/24/2007,12/1/2014,1,70.5999984741211,0,0,0,
7/24/2007,6/1/2015,1,70.5999984741211,0,0,0,
7/24/2007,12/1/2015,1,70.5999984741211,0,0,0,
7/24/2007,8/1/2007,3,2.03090000152588,2.05900001525879,2.01810002326965,24773,
7/24/2007,9/1/2007,3,2.04900002479553,2.07999992370605,2.03949999809265,32663,
7/24/2007,10/1/2007,3,2.07049989700317,2.10630011558533,2.06500005722046,9590,
7/24/2007,11/1/2007,3,2.09299993515015,2.11500000953674,2.08960008621216,2914,
7/24/2007,12/1/2007,3,2.11249995231628,2.14030003547668,2.10660004615784,5597,
7/24/2007,1/1/2008,3,2.12750005722046,2.15750002861023,2.12750005722046,2223,
7/24/2007,2/1/2008,3,2.13150000572205,2.15199995040894,2.13439989089966,537,
7/24/2007,3/1/2008,3,2.10899996757507,2.13989996910095,2.11100006103516,595,
7/24/2007,4/1/2008,3,2.06399989128113,2.08480000495911,2.06850004196167,491,
7/24/2007,5/1/2008,3,2.02150011062622,2.04200005531311,2.0220000743866,247,
7/24/2007,6/1/2008,3,1.99749994277954,2.00609993934631,1.99800002574921,1513,
7/24/2007,7/1/2008,3,2.00099992752075,2.0090000629425,2.00799989700317,30,
7/24/2007,8/1/2008,3,2.0164999961853,2.03099989891052,2.02250003814697,2,
7/24/2007,9/1/2008,3,2.03550004959106,0,0,10,
7/24/2007,10/1/2008,3,2.05599999427795,0,0,0,
7/24/2007,11/1/2008,3,2.07699990272522,0,0,0,
7/24/2007,12/1/2008,3,2.09750008583069,2.11400008201599,2.10899996757507,127,
7/24/2007,1/1/2009,3,2.11199998855591,2.125,2.125,4,
7/24/2007,2/1/2009,3,2.11199998855591,0,0,0,
7/24/2007,3/1/2009,3,2.08949995040894,0,0,0,
7/24/2007,4/1/2009,3,2.0385000705719,0,0,0,
7/24/2007,5/1/2009,3,1.98849999904633,0,0,0,
7/24/2007,6/1/2009,3,1.96599996089935,0,0,0,
7/24/2007,7/1/2009,3,1.97399997711182,0,0,0,
7/24/2007,8/1/2009,3,1.98950004577637,0,0,0,
7/24/2007,9/1/2009,3,2.0090000629425,0,0,0,
7/24/2007,10/1/2009,3,2.02950000762939,0,0,0,
7/24/2007,11/1/2009,3,2.0534999370575,0,0,0,
7/24/2007,12/1/2009,3,2.07500004768372,0,0,0,
7/24/2007,1/1/2010,3,2.08800005912781,0,0,0,
7/24/2007,2/1/2010,3,2.08699989318848,0,0,0,
7/24/2007,3/1/2010,3,2.06299996376038,0,0,0,
7/24/2007,4/1/2010,3,2.01149988174438,0,0,0,
7/24/2007,5/1/2010,3,1.96350002288818,0,0,0,
7/24/2007,6/1/2010,3,1.93850004673004,0,0,0,
7/24/2007,7/1/2010,3,1.94649994373322,0,0,0,
7/24/2007,8/1/2007,4,2.04769992828369,2.10599994659424,2.03099989891052,36747,
7/24/2007,9/1/2007,4,2.02999997138977,2.08859992027283,2.01579999923706,46958,
7/24/2007,10/1/2007,4,1.94449996948242,1.98800003528595,1.93270003795624,15606,
7/24/2007,11/1/2007,4,1.9210000038147,1.96000003814697,1.91199994087219,6467,
7/24/2007,12/1/2007,4,1.91349995136261,1.93449997901917,1.90289998054504,5858,
7/24/2007,1/1/2008,4,1.92900002002716,1.95130002498627,1.91949999332428,916,
7/24/2007,2/1/2008,4,1.95249998569489,0,0,416,
7/24/2007,3/1/2008,4,1.97449994087219,0,0,368,
7/24/2007,4/1/2008,4,2.11050009727478,2.10999989509583,2.10999989509583,141,
7/24/2007,5/1/2008,4,2.12350010871887,0,0,47,
7/24/2007,6/1/2008,4,2.125,0,0,37,
7/24/2007,7/1/2008,4,2.11249995231628,0,0,10,
7/24/2007,8/1/2008,4,2.09450006484985,0,0,25,
7/24/2007,9/1/2008,4,2.06399989128113,0,0,380,
7/24/2007,10/1/2008,4,1.94050002098084,0,0,114,
7/24/2007,11/1/2008,4,1.8934999704361,0,0,14,
7/24/2007,12/1/2008,4,1.86849999427795,0,0,200,
7/24/2007,1/1/2009,4,1.87399995326996,0,0,0,
7/24/2007,2/1/2009,4,1.88750004768372,0,0,0,
7/24/2007,3/1/2009,4,1.90499997138977,0,0,0,
7/24/2007,4/1/2009,4,2.02150011062622,0,0,0,
7/24/2007,5/1/2009,4,2.03699994087219,0,0,0,
7/24/2007,6/1/2009,4,2.04299998283386,0,0,0,
7/24/2007,7/1/2009,4,2.03999996185303,0,0,0,
7/24/2007,8/1/2009,4,2.03250002861023,0,0,0,
7/24/2007,9/1/2009,4,2.00550007820129,0,0,0,
7/24/2007,10/1/2009,4,1.88750004768372,0,0,0,
7/24/2007,11/1/2009,4,1.84899997711182,0,0,0,
7/24/2007,12/1/2009,4,1.82299995422363,0,0,0,
7/24/2007,1/1/2010,4,1.83050000667572,0,0,0,
7/24/2007,2/1/2010,4,1.85049998760223,0,0,0,
7/24/2007,3/1/2010,4,1.87039995193481,0,0,0,
7/24/2007,4/1/2010,4,1.96840000152588,0,0,0,
7/24/2007,5/1/2010,4,1.98689997196198,0,0,0,
7/24/2007,6/1/2010,4,1.99489998817444,0,0,0,
7/24/2007,7/1/2010,4,1.9938999414444,0,0,0,
7/25/2007,9/1/2007,1,75.879997253418,76.379997253418,73.0999984741211,216078,
7/25/2007,10/1/2007,1,75.4599990844727,75.9199981689453,72.9199981689453,84710,
7/25/2007,11/1/2007,1,75.0999984741211,75.5100021362305,72.7900009155273,25644,
7/25/2007,12/1/2007,1,74.7699966430664,75.0999984741211,72.5699996948242,42292,
7/25/2007,1/1/2008,1,74.5100021362305,74.7300033569336,72.7799987792969,15844,
7/25/2007,2/1/2008,1,74.2799987792969,74.3000030517578,72.5699996948242,6406,
7/25/2007,3/1/2008,1,74.0800018310547,72.5,72.379997253418,2469,
7/25/2007,4/1/2008,1,73.9000015258789,72.4000015258789,72.2399978637695,1439,
7/25/2007,5/1/2008,1,73.7300033569336,72.120002746582,72.120002746582,2357,
7/25/2007,6/1/2008,1,73.5899963378906,73.5999984741211,71.8600006103516,3628,
7/25/2007,7/1/2008,1,73.4499969482422,71.7699966430664,71.7699966430664,114,
7/25/2007,8/1/2008,1,73.3099975585938,71.6399993896484,71.6399993896484,63,
7/25/2007,9/1/2008,1,73.1800003051758,71.9000015258789,71.9000015258789,2664,
7/25/2007,10/1/2008,1,73.0599975585938,0,0,0,
7/25/2007,11/1/2008,1,72.9400024414062,0,0,0,
7/25/2007,12/1/2008,1,72.8300018310547,73,71.1999969482422,12597,
7/25/2007,1/1/2009,1,72.7200012207031,0,0,35,
7/25/2007,2/1/2009,1,72.620002746582,0,0,50,
7/25/2007,3/1/2009,1,72.5299987792969,0,0,0,
7/25/2007,4/1/2009,1,72.4400024414063,0,0,0,
7/25/2007,5/1/2009,1,72.3499984741211,0,0,0,
7/25/2007,6/1/2009,1,72.2600021362305,71,70.9000015258789,209,
7/25/2007,7/1/2009,1,72.1699981689453,0,0,0,
7/25/2007,8/1/2009,1,72.0800018310547,0,0,0,
7/25/2007,9/1/2009,1,71.9899978637695,0,0,150,
7/25/2007,10/1/2009,1,71.9000015258789,0,0,0,
7/25/2007,11/1/2009,1,71.8199996948242,0,0,0,
7/25/2007,12/1/2009,1,71.75,71.8000030517578,70.5,2034,
7/25/2007,1/1/2010,1,71.7099990844727,0,0,0,
7/25/2007,2/1/2010,1,71.6699981689453,0,0,0,
7/25/2007,3/1/2010,1,71.629997253418,0,0,0,
7/25/2007,4/1/2010,1,71.5899963378906,0,0,0,
7/25/2007,5/1/2010,1,71.5500030517578,0,0,0,
7/25/2007,6/1/2010,1,71.5100021362305,0,0,0,
7/25/2007,7/1/2010,1,71.4700012207031,0,0,0,
7/25/2007,8/1/2010,1,71.4300003051758,0,0,0,
7/25/2007,9/1/2010,1,71.3899993896484,0,0,500,
7/25/2007,10/1/2010,1,71.3600006103516,0,0,0,
7/25/2007,11/1/2010,1,71.3399963378906,0,0,0,
7/25/2007,12/1/2010,1,71.3199996948242,71.3000030517578,70.0999984741211,2030,
7/25/2007,1/1/2011,1,71.3099975585938,0,0,0,
7/25/2007,2/1/2011,1,71.3000030517578,0,0,0,
7/25/2007,3/1/2011,1,71.2900009155274,0,0,0,
7/25/2007,4/1/2011,1,71.2799987792969,0,0,0,
7/25/2007,5/1/2011,1,71.2699966430664,0,0,0,
7/25/2007,6/1/2011,1,71.2600021362305,0,0,250,
7/25/2007,7/1/2011,1,71.25,0,0,0,
7/25/2007,8/1/2011,1,71.2399978637695,0,0,0,
7/25/2007,9/1/2011,1,71.2300033569336,0,0,0,
7/25/2007,10/1/2011,1,71.2200012207031,0,0,0,
7/25/2007,11/1/2011,1,71.2200012207031,0,0,0,
7/25/2007,12/1/2011,1,71.2200012207031,70.5,70.25,745,
7/25/2007,1/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,2/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,3/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,4/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,5/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,6/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,7/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,8/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,9/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,10/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,11/1/2012,1,71.2200012207031,0,0,0,
7/25/2007,12/1/2012,1,71.2200012207031,71.6999969482422,70.1999969482422,280,
7/25/2007,6/1/2013,1,71.2200012207031,0,0,0,
7/25/2007,12/1/2013,1,71.2200012207031,0,0,0,
7/25/2007,6/1/2014,1,71.2200012207031,0,0,0,
7/25/2007,12/1/2014,1,71.2200012207031,0,0,0,
7/25/2007,6/1/2015,1,71.2200012207031,0,0,0,
7/25/2007,12/1/2015,1,71.2200012207031,0,0,0,
7/25/2007,8/1/2007,3,2.06590008735657,2.07599997520447,2.0090000629425,19446,
7/25/2007,9/1/2007,3,2.08470010757446,2.09789991378784,2.02900004386902,29328,
7/25/2007,10/1/2007,3,2.10770010948181,2.12120008468628,2.05279994010925,8581,
7/25/2007,11/1/2007,3,2.13120007514954,2.14820003509521,2.07769989967346,2884,
7/25/2007,12/1/2007,3,2.15120005607605,2.17000007629395,2.09710001945496,5356,
7/25/2007,1/1/2008,3,2.16619992256165,2.18319988250732,2.1256000995636,2454,
7/25/2007,2/1/2008,3,2.17020010948181,2.18899989128113,2.1256000995636,487,
7/25/2007,3/1/2008,3,2.14820003509521,2.16799998283386,2.1175000667572,327,
7/25/2007,4/1/2008,3,2.10369992256165,2.08599996566772,2.07599997520447,101,
7/25/2007,5/1/2008,3,2.06170010566711,2.06049990653992,2.0220000743866,13,
7/25/2007,6/1/2008,3,2.03819990158081,2.02909994125366,1.99049997329712,674,
7/25/2007,7/1/2008,3,2.04169988632202,2.01600003242493,2.01600003242493,9,
7/25/2007,8/1/2008,3,2.0566999912262,2.03150010108948,2.03150010108948,1,
7/25/2007,9/1/2008,3,2.07520008087158,0,0,0,
7/25/2007,10/1/2008,3,2.0952000617981,0,0,0,
7/25/2007,11/1/2008,3,2.11570000648499,0,0,0,
7/25/2007,12/1/2008,3,2.13619995117187,0,0,60,
7/25/2007,1/1/2009,3,2.15070009231567,0,0,0,
7/25/2007,2/1/2009,3,2.15070009231567,0,0,0,
7/25/2007,3/1/2009,3,2.1282000541687,0,0,0,
7/25/2007,4/1/2009,3,2.07719993591309,0,0,0,
7/25/2007,5/1/2009,3,2.0271999835968,0,0,0,
7/25/2007,6/1/2009,3,2.00469994544983,0,0,0,
7/25/2007,7/1/2009,3,2.01270008087158,0,0,0,
7/25/2007,8/1/2009,3,2.02819991111755,0,0,0,
7/25/2007,9/1/2009,3,2.04769992828369,0,0,0,
7/25/2007,10/1/2009,3,2.06820011138916,0,0,0,
7/25/2007,11/1/2009,3,2.09220004081726,0,0,0,
7/25/2007,12/1/2009,3,2.1136999130249,0,0,0,
7/25/2007,1/1/2010,3,2.12669992446899,0,0,0,
7/25/2007,2/1/2010,3,2.12569999694824,0,0,0,
7/25/2007,3/1/2010,3,2.10170006752014,0,0,0,
7/25/2007,4/1/2010,3,2.05019998550415,0,0,0,
7/25/2007,5/1/2010,3,2.00219988822937,0,0,0,
7/25/2007,6/1/2010,3,1.97720003128052,0,0,0,
7/25/2007,7/1/2010,3,1.98520004749298,0,0,0,
7/25/2007,8/1/2007,4,2.08789992332458,2.10649991035461,2.01999998092651,26209,
7/25/2007,9/1/2007,4,2.07249999046326,2.09150004386902,2.0048999786377,41406,
7/25/2007,10/1/2007,4,1.9815000295639,1.99399995803833,1.92060005664825,10803,
7/25/2007,11/1/2007,4,1.95650005340576,1.95959997177124,1.91250002384186,2932,
7/25/2007,12/1/2007,4,1.9485000371933,1.958899974823,1.89530003070831,2868,
7/25/2007,1/1/2008,4,1.96399998664856,1.96969997882843,1.92750000953674,677,
7/25/2007,2/1/2008,4,1.98749995231628,1.9922000169754,1.95850002765656,204,
7/25/2007,3/1/2008,4,2.00950002670288,2.00999999046326,1.98000001907349,175,
7/25/2007,4/1/2008,4,2.14549994468689,2.11999988555908,2.11999988555908,4,
7/25/2007,5/1/2008,4,2.15849995613098,0,0,5,
7/25/2007,6/1/2008,4,2.16000008583069,0,0,35,
7/25/2007,7/1/2008,4,2.14750003814697,0,0,80,
7/25/2007,8/1/2008,4,2.12949991226196,0,0,70,
7/25/2007,9/1/2008,4,2.09899997711182,0,0,20,
7/25/2007,10/1/2008,4,1.97549998760223,0,0,0,
7/25/2007,11/1/2008,4,1.92850005626678,0,0,0,
7/25/2007,12/1/2008,4,1.90349996089935,0,0,150,
7/25/2007,1/1/2009,4,1.90900003910065,0,0,150,
7/25/2007,2/1/2009,4,1.92250001430511,0,0,0,
7/25/2007,3/1/2009,4,1.94000005722046,0,0,0,
7/25/2007,4/1/2009,4,2.05649995803833,0,0,0,
7/25/2007,5/1/2009,4,2.07200002670288,0,0,0,
7/25/2007,6/1/2009,4,2.07800006866455,0,0,0,
7/25/2007,7/1/2009,4,2.07500004768372,0,0,0,
7/25/2007,8/1/2009,4,2.06750011444092,0,0,0,
7/25/2007,9/1/2009,4,2.0404999256134,0,0,0,
7/25/2007,10/1/2009,4,1.92250001430511,0,0,0,
7/25/2007,11/1/2009,4,1.88399994373322,0,0,0,
7/25/2007,12/1/2009,4,1.85800004005432,0,0,0,
7/25/2007,1/1/2010,4,1.86549997329712,0,0,0,
7/25/2007,2/1/2010,4,1.88549995422363,0,0,0,
7/25/2007,3/1/2010,4,1.9054000377655,0,0,0,
7/25/2007,4/1/2010,4,2.00340008735657,0,0,0,
7/25/2007,5/1/2010,4,2.02189993858337,0,0,0,
7/25/2007,6/1/2010,4,2.02990007400513,0,0,0,
7/25/2007,7/1/2010,4,2.0288999080658,0,0,0,
7/26/2007,9/1/2007,1,74.9499969482422,77.2399978637695,74.5999984741211,269575,
7/26/2007,10/1/2007,1,74.4700012207031,76.6699981689453,74.1800003051758,109181,
7/26/2007,11/1/2007,1,74.0400009155273,76.129997253418,73.8099975585938,40718,
7/26/2007,12/1/2007,1,73.6699981689453,75.7399978637695,73.4499969482422,51475,
7/26/2007,1/1/2008,1,73.370002746582,75.3199996948242,73.1800003051758,10505,
7/26/2007,2/1/2008,1,73.120002746582,74.9000015258789,74.1800003051758,3180,
7/26/2007,3/1/2008,1,72.9100036621094,74.6100006103516,74.5,1438,
7/26/2007,4/1/2008,1,72.7300033569336,73.6999969482422,73.6999969482422,1818,
7/26/2007,5/1/2008,1,72.5599975585938,73.7300033569336,73.7300033569336,1728,
7/26/2007,6/1/2008,1,72.4199981689453,74.1500015258789,72.25,4505,
7/26/2007,7/1/2008,1,72.2799987792969,73.1500015258789,72.5800018310547,131,
7/26/2007,8/1/2008,1,72.1500015258789,0,0,200,
7/26/2007,9/1/2008,1,72.0299987792969,73.6999969482422,73.6500015258789,2392,
7/26/2007,10/1/2008,1,71.9199981689453,0,0,165,
7/26/2007,11/1/2008,1,71.8099975585938,0,0,0,
7/26/2007,12/1/2008,1,71.7099990844727,73.2799987792969,71.5500030517578,12413,
7/26/2007,1/1/2009,1,71.6100006103516,0,0,15,
7/26/2007,2/1/2009,1,71.5199966430664,0,0,200,
7/26/2007,3/1/2009,1,71.4400024414063,0,0,0,
7/26/2007,4/1/2009,1,71.3600006103516,0,0,0,
7/26/2007,5/1/2009,1,71.2799987792969,0,0,200,
7/26/2007,6/1/2009,1,71.1999969482422,71.3199996948242,71.3199996948242,224,
7/26/2007,7/1/2009,1,71.120002746582,0,0,0,
7/26/2007,8/1/2009,1,71.0400009155273,0,0,0,
7/26/2007,9/1/2009,1,70.9599990844727,0,0,0,
7/26/2007,10/1/2009,1,70.879997253418,0,0,100,
7/26/2007,11/1/2009,1,70.8099975585938,0,0,0,
7/26/2007,12/1/2009,1,70.7600021362305,72,70.6999969482422,3054,
7/26/2007,1/1/2010,1,70.7200012207031,0,0,0,
7/26/2007,2/1/2010,1,70.6900024414063,0,0,0,
7/26/2007,3/1/2010,1,70.6600036621094,0,0,0,
7/26/2007,4/1/2010,1,70.629997253418,0,0,0,
7/26/2007,5/1/2010,1,70.5999984741211,0,0,0,
7/26/2007,6/1/2010,1,70.5699996948242,0,0,100,
7/26/2007,7/1/2010,1,70.5400009155273,0,0,0,
7/26/2007,8/1/2010,1,70.5100021362305,0,0,0,
7/26/2007,9/1/2010,1,70.4800033569336,0,0,0,
7/26/2007,10/1/2010,1,70.4499969482422,0,0,0,
7/26/2007,11/1/2010,1,70.4300003051758,0,0,0,
7/26/2007,12/1/2010,1,70.4100036621094,71.5299987792969,70.5100021362305,1209,
7/26/2007,1/1/2011,1,70.3899993896484,0,0,0,
7/26/2007,2/1/2011,1,70.370002746582,0,0,0,
7/26/2007,3/1/2011,1,70.3499984741211,0,0,0,
7/26/2007,4/1/2011,1,70.3300018310547,0,0,0,
7/26/2007,5/1/2011,1,70.3099975585937,0,0,0,
7/26/2007,6/1/2011,1,70.3000030517578,0,0,0,
7/26/2007,7/1/2011,1,70.2900009155273,0,0,0,
7/26/2007,8/1/2011,1,70.2799987792969,0,0,0,
7/26/2007,9/1/2011,1,70.2699966430664,0,0,0,
7/26/2007,10/1/2011,1,70.2600021362305,0,0,0,
7/26/2007,11/1/2011,1,70.2600021362305,0,0,0,
7/26/2007,12/1/2011,1,70.2600021362305,71.4700012207031,70.5,500,
7/26/2007,1/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,2/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,3/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,4/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,5/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,6/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,7/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,8/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,9/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,10/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,11/1/2012,1,70.2600021362305,0,0,0,
7/26/2007,12/1/2012,1,70.2600021362305,71.3499984741211,70.1999969482422,77,
7/26/2007,6/1/2013,1,70.2600021362305,0,0,0,
7/26/2007,12/1/2013,1,70.2600021362305,0,0,0,
7/26/2007,6/1/2014,1,70.2600021362305,0,0,0,
7/26/2007,12/1/2014,1,70.2600021362305,0,0,0,
7/26/2007,6/1/2015,1,70.2600021362305,0,0,0,
7/26/2007,12/1/2015,1,70.2600021362305,71.3000030517578,70.5,207,
7/26/2007,8/1/2007,3,2.03279995918274,2.0984001159668,2.01850008964539,26712,
7/26/2007,9/1/2007,3,2.05259990692139,2.11759996414185,2.03719997406006,42999,
7/26/2007,10/1/2007,3,2.07509994506836,2.13720011711121,2.06060004234314,10675,
7/26/2007,11/1/2007,3,2.09809994697571,2.15700006484985,2.08480000495911,5255,
7/26/2007,12/1/2007,3,2.11759996414185,2.17280006408691,2.10500001907349,7262,
7/26/2007,1/1/2008,3,2.13210010528564,2.18799996376038,2.12059998512268,2350,
7/26/2007,2/1/2008,3,2.13560009002686,2.18899989128113,2.12750005722046,1751,
7/26/2007,3/1/2008,3,2.11360001564026,2.16599988937378,2.11999988555908,478,
7/26/2007,4/1/2008,3,2.0706000328064,2.12150001525879,2.06579995155334,348,
7/26/2007,5/1/2008,3,2.02909994125366,2.07999992370605,2.03999996185303,201,
7/26/2007,6/1/2008,3,2.00559997558594,2.04949998855591,2,1014,
7/26/2007,7/1/2008,3,2.00859999656677,0,0,4,
7/26/2007,8/1/2008,3,2.02360010147095,2.06500005722046,2.06500005722046,1,
7/26/2007,9/1/2008,3,2.04209995269775,0,0,0,
7/26/2007,10/1/2008,3,2.06209993362427,0,0,0,
7/26/2007,11/1/2008,3,2.08260011672974,0,0,0,
7/26/2007,12/1/2008,3,2.10310006141663,0,0,21,
7/26/2007,1/1/2009,3,2.11759996414185,2.16000008583069,2.16000008583069,1,
7/26/2007,2/1/2009,3,2.11759996414185,0,0,0,
7/26/2007,3/1/2009,3,2.09509992599487,0,0,0,
7/26/2007,4/1/2009,3,2.04410004615784,0,0,0,
7/26/2007,5/1/2009,3,1.99409997463226,0,0,0,
7/26/2007,6/1/2009,3,1.97160005569458,0,0,0,
7/26/2007,7/1/2009,3,1.97959995269775,0,0,0,
7/26/2007,8/1/2009,3,1.9951000213623,0,0,0,
7/26/2007,9/1/2009,3,2.01460003852844,0,0,0,
7/26/2007,10/1/2009,3,2.03509998321533,0,0,0,
7/26/2007,11/1/2009,3,2.05909991264343,0,0,0,
7/26/2007,12/1/2009,3,2.08060002326965,0,0,0,
7/26/2007,1/1/2010,3,2.09360003471375,0,0,0,
7/26/2007,2/1/2010,3,2.09260010719299,0,0,0,
7/26/2007,3/1/2010,3,2.06859993934631,0,0,0,
7/26/2007,4/1/2010,3,2.0171000957489,0,0,0,
7/26/2007,5/1/2010,3,1.96909999847412,0,0,0,
7/26/2007,6/1/2010,3,1.94410002231598,0,0,0,
7/26/2007,7/1/2010,3,1.95210003852844,0,0,0,
7/26/2007,8/1/2007,4,2.07590007781982,2.1340000629425,2.05960011482239,25475,
7/26/2007,9/1/2007,4,2.05329990386963,2.11420011520386,2.04200005531311,36108,
7/26/2007,10/1/2007,4,1.96000003814697,2.0158998966217,1.95000004768372,10020,
7/26/2007,11/1/2007,4,1.93499994277954,1.98599994182587,1.92599999904633,3606,
7/26/2007,12/1/2007,4,1.92799997329712,1.97590005397797,1.91849994659424,3164,
7/26/2007,1/1/2008,4,1.942999958992,1.99000000953674,1.9326000213623,914,
7/26/2007,2/1/2008,4,1.96599996089935,2.0090000629425,1.99300003051758,249,
7/26/2007,3/1/2008,4,1.98800003528595,2.03320002555847,2.02699995040894,317,
7/26/2007,4/1/2008,4,2.12299990653992,0,0,139,
7/26/2007,5/1/2008,4,2.13649988174438,0,0,10,
7/26/2007,6/1/2008,4,2.13849997520447,0,0,81,
7/26/2007,7/1/2008,4,2.12599992752075,0,0,21,
7/26/2007,8/1/2008,4,2.10800004005432,0,0,0,
7/26/2007,9/1/2008,4,2.07750010490417,0,0,100,
7/26/2007,10/1/2008,4,1.9539999961853,0,0,0,
7/26/2007,11/1/2008,4,1.90699994564056,0,0,0,
7/26/2007,12/1/2008,4,1.88199996948242,0,0,150,
7/26/2007,1/1/2009,4,1.88750004768372,0,0,100,
7/26/2007,2/1/2009,4,1.90100002288818,0,0,0,
7/26/2007,3/1/2009,4,1.91849994659424,0,0,0,
7/26/2007,4/1/2009,4,2.03500008583069,0,0,0,
7/26/2007,5/1/2009,4,2.05049991607666,0,0,0,
7/26/2007,6/1/2009,4,2.05649995803833,0,0,0,
7/26/2007,7/1/2009,4,2.0534999370575,0,0,0,
7/26/2007,8/1/2009,4,2.0460000038147,0,0,0,
7/26/2007,9/1/2009,4,2.01900005340576,0,0,0,
7/26/2007,10/1/2009,4,1.90100002288818,0,0,0,
7/26/2007,11/1/2009,4,1.86249995231628,0,0,0,
7/26/2007,12/1/2009,4,1.83650004863739,0,0,0,
7/26/2007,1/1/2010,4,1.84399998188019,0,0,0,
7/26/2007,2/1/2010,4,1.8639999628067,0,0,0,
7/26/2007,3/1/2010,4,1.88390004634857,0,0,0,
7/26/2007,4/1/2010,4,1.98189997673035,0,0,0,
7/26/2007,5/1/2010,4,2.00040006637573,0,0,0,
7/26/2007,6/1/2010,4,2.00839996337891,0,0,0,
7/26/2007,7/1/2010,4,2.00740003585815,0,0,0,
7/27/2007,9/1/2007,1,77.0199966430664,77.120002746582,74.6999969482422,216573,
7/27/2007,10/1/2007,1,76.3099975585938,76.3899993896484,74.25,80581,
7/27/2007,11/1/2007,1,75.6399993896484,75.6800003051758,73.8000030517578,28760,
7/27/2007,12/1/2007,1,75.0599975585938,75.0999984741211,73.4499969482422,36795,
7/27/2007,1/1/2008,1,74.5999984741211,74.6500015258789,73.6999969482422,12990,
7/27/2007,2/1/2008,1,74.2399978637695,73.7799987792969,73.120002746582,10482,
7/27/2007,3/1/2008,1,73.9700012207031,73.4499969482422,73.0999984741211,3942,
7/27/2007,4/1/2008,1,73.7300033569336,0,0,3324,
7/27/2007,5/1/2008,1,73.5299987792969,73.5,73.4100036621094,2340,
7/27/2007,6/1/2008,1,73.370002746582,73.3499984741211,72.7900009155273,1865,
7/27/2007,7/1/2008,1,73.2099990844727,0,0,2560,
7/27/2007,8/1/2008,1,73.0599975585938,0,0,2232,
7/27/2007,9/1/2008,1,72.9199981689453,0,0,2014,
7/27/2007,10/1/2008,1,72.7900009155273,0,0,1180,
7/27/2007,11/1/2008,1,72.6600036621094,0,0,5,
7/27/2007,12/1/2008,1,72.5400009155274,72.5999984741211,71.8000030517578,8998,
7/27/2007,1/1/2009,1,72.4199981689453,0,0,120,
7/27/2007,2/1/2009,1,72.3099975585938,0,0,0,
7/27/2007,3/1/2009,1,72.2099990844727,0,0,0,
7/27/2007,4/1/2009,1,72.1100006103516,0,0,0,
7/27/2007,5/1/2009,1,72.0100021362305,0,0,50,
7/27/2007,6/1/2009,1,71.9100036621094,0,0,141,
7/27/2007,7/1/2009,1,71.8099975585938,0,0,0,
7/27/2007,8/1/2009,1,71.7099990844727,0,0,0,
7/27/2007,9/1/2009,1,71.6100006103516,0,0,250,
7/27/2007,10/1/2009,1,71.5199966430664,0,0,0,
7/27/2007,11/1/2009,1,71.4400024414063,0,0,50,
7/27/2007,12/1/2009,1,71.379997253418,71.3099975585938,70.75,1939,
7/27/2007,1/1/2010,1,71.3300018310547,0,0,0,
7/27/2007,2/1/2010,1,71.2799987792969,0,0,0,
7/27/2007,3/1/2010,1,71.2300033569336,0,0,0,
7/27/2007,4/1/2010,1,71.1800003051758,0,0,0,
7/27/2007,5/1/2010,1,71.129997253418,0,0,0,
7/27/2007,6/1/2010,1,71.0800018310547,0,0,0,
7/27/2007,7/1/2010,1,71.0400009155273,0,0,0,
7/27/2007,8/1/2010,1,71,0,0,0,
7/27/2007,9/1/2010,1,70.9599990844727,0,0,0,
7/27/2007,10/1/2010,1,70.9199981689453,0,0,0,
7/27/2007,11/1/2010,1,70.8899993896484,0,0,0,
7/27/2007,12/1/2010,1,70.8600006103516,70.8499984741211,70.4100036621094,271,
7/27/2007,1/1/2011,1,70.8300018310547,0,0,0,
7/27/2007,2/1/2011,1,70.8000030517578,0,0,0,
7/27/2007,3/1/2011,1,70.7799987792969,0,0,0,
7/27/2007,4/1/2011,1,70.7600021362305,0,0,0,
7/27/2007,5/1/2011,1,70.7399978637695,0,0,0,
7/27/2007,6/1/2011,1,70.7200012207031,0,0,0,
7/27/2007,7/1/2011,1,70.6999969482422,0,0,0,
7/27/2007,8/1/2011,1,70.6800003051758,0,0,0,
7/27/2007,9/1/2011,1,70.6600036621094,0,0,0,
7/27/2007,10/1/2011,1,70.6399993896484,0,0,0,
7/27/2007,11/1/2011,1,70.620002746582,0,0,0,
7/27/2007,12/1/2011,1,70.6100006103516,70.8899993896484,70.8899993896484,59,
7/27/2007,1/1/2012,1,70.5999984741211,0,0,0,
7/27/2007,2/1/2012,1,70.5899963378906,0,0,0,
7/27/2007,3/1/2012,1,70.5800018310547,0,0,0,
7/27/2007,4/1/2012,1,70.5699996948242,0,0,0,
7/27/2007,5/1/2012,1,70.5599975585938,0,0,0,
7/27/2007,6/1/2012,1,70.5599975585938,0,0,0,
7/27/2007,7/1/2012,1,70.5599975585938,0,0,0,
7/27/2007,8/1/2012,1,70.5599975585938,0,0,0,
7/27/2007,9/1/2012,1,70.5599975585938,0,0,0,
7/27/2007,10/1/2012,1,70.5599975585938,0,0,0,
7/27/2007,11/1/2012,1,70.5599975585938,0,0,50,
7/27/2007,12/1/2012,1,70.5599975585938,70.75,70,163,
7/27/2007,6/1/2013,1,70.5599975585938,0,0,0,
7/27/2007,12/1/2013,1,70.5599975585938,0,0,0,
7/27/2007,6/1/2014,1,70.5599975585938,0,0,0,
7/27/2007,12/1/2014,1,70.5599975585938,0,0,0,
7/27/2007,6/1/2015,1,70.5599975585938,0,0,0,
7/27/2007,12/1/2015,1,70.5599975585938,70.4000015258789,70.3000030517578,2,
7/27/2007,8/1/2007,3,2.07310009002686,2.08400011062622,2.02800011634827,18994,
7/27/2007,9/1/2007,3,2.09340000152588,2.10369992256165,2.04769992828369,30332,
7/27/2007,10/1/2007,3,2.11389994621277,2.12380003929138,2.07130002975464,7269,
7/27/2007,11/1/2007,3,2.13490009307861,2.1414999961853,2.09750008583069,2841,
7/27/2007,12/1/2007,3,2.15240001678467,2.16149997711182,2.11500000953674,4836,
7/27/2007,1/1/2008,3,2.16490006446838,2.17249989509583,2.1324999332428,1442,
7/27/2007,2/1/2008,3,2.16689991950989,2.17059993743896,2.13700008392334,902,
7/27/2007,3/1/2008,3,2.14439988136291,2.15149998664856,2.11820006370544,450,
7/27/2007,4/1/2008,3,2.09990000724792,2.10949993133545,2.07360005378723,435,
7/27/2007,5/1/2008,3,2.05739998817444,2.04250001907349,2.03500008583069,107,
7/27/2007,6/1/2008,3,2.03189992904663,2.02749991416931,2.00570011138916,556,
7/27/2007,7/1/2008,3,2.03439998626709,2.01500010490417,2.01500010490417,4,
7/27/2007,8/1/2008,3,2.04889988899231,0,0,0,
7/27/2007,9/1/2008,3,2.06690001487732,0,0,0,
7/27/2007,10/1/2008,3,2.08640003204346,2.09960007667541,2.09960007667541,2,
7/27/2007,11/1/2008,3,2.10640001296997,2.1201000213623,2.1201000213623,2,
7/27/2007,12/1/2008,3,2.12689995765686,2.11500000953674,2.10450005531311,4,
7/27/2007,1/1/2009,3,2.14140009880066,2.15510010719299,2.15510010719299,5,
7/27/2007,2/1/2009,3,2.14140009880066,2.15510010719299,2.15510010719299,3,
7/27/2007,3/1/2009,3,2.11890006065369,2.13260006904602,2.13260006904602,3,
7/27/2007,4/1/2009,3,2.06789994239807,2.08159995079041,2.08159995079041,3,
7/27/2007,5/1/2009,3,2.01789999008179,2.03159999847412,2.03159999847412,3,
7/27/2007,6/1/2009,3,1.99539995193481,2.00909996032715,2.00909996032715,1,
7/27/2007,7/1/2009,3,2.00340008735657,2.0171000957489,2.0171000957489,1,
7/27/2007,8/1/2009,3,2.01889991760254,2.03259992599487,2.03259992599487,1,
7/27/2007,9/1/2009,3,2.03839993476868,0,0,0,
7/27/2007,10/1/2009,3,2.05890011787415,0,0,0,
7/27/2007,11/1/2009,3,2.08290004730225,0,0,0,
7/27/2007,12/1/2009,3,2.10439991950989,0,0,0,
7/27/2007,1/1/2010,3,2.11739993095398,0,0,0,
7/27/2007,2/1/2010,3,2.11640000343323,0,0,0,
7/27/2007,3/1/2010,3,2.09240007400513,0,0,0,
7/27/2007,4/1/2010,3,2.04089999198914,0,0,0,
7/27/2007,5/1/2010,3,1.99290001392365,0,0,0,
7/27/2007,6/1/2010,3,1.9679000377655,0,0,0,
7/27/2007,7/1/2010,3,1.97590005397797,0,0,0,
7/27/2007,8/1/2007,4,2.10170006752014,2.11249995231628,2.06809997558594,17741,
7/27/2007,9/1/2007,4,2.08209991455078,2.09249997138977,2.04900002479553,30748,
7/27/2007,10/1/2007,4,1.98959994316101,1.9974000453949,1.95879995822907,8272,
7/27/2007,11/1/2007,4,1.96510004997253,1.97179996967316,1.93099999427795,2548,
7/27/2007,12/1/2007,4,1.95710003376007,1.96189999580383,1.92700004577637,2658,
7/27/2007,1/1/2008,4,1.97160005569458,1.9724999666214,1.94400000572205,483,
7/27/2007,2/1/2008,4,1.99360001087189,1.99249994754791,1.97749996185303,261,
7/27/2007,3/1/2008,4,2.01510000228882,2.01300001144409,2,116,
7/27/2007,4/1/2008,4,2.14910006523132,2.12980008125305,2.12980008125305,117,
7/27/2007,5/1/2008,4,2.16210007667541,0,0,55,
7/27/2007,6/1/2008,4,2.16359996795654,0,0,35,
7/27/2007,7/1/2008,4,2.15059995651245,0,0,60,
7/27/2007,8/1/2008,4,2.13260006904602,0,0,0,
7/27/2007,9/1/2008,4,2.10209989547729,0,0,0,
7/27/2007,10/1/2008,4,1.978600025177,0,0,0,
7/27/2007,11/1/2008,4,1.93159997463226,0,0,7,
7/27/2007,12/1/2008,4,1.90659999847412,0,0,107,
7/27/2007,1/1/2009,4,1.91209995746613,0,0,0,
7/27/2007,2/1/2009,4,1.92560005187988,0,0,0,
7/27/2007,3/1/2009,4,1.94309997558594,0,0,0,
7/27/2007,4/1/2009,4,2.06559991836548,0,0,0,
7/27/2007,5/1/2009,4,2.08109998703003,0,0,0,
7/27/2007,6/1/2009,4,2.0871000289917,0,0,0,
7/27/2007,7/1/2009,4,2.08410000801086,0,0,0,
7/27/2007,8/1/2009,4,2.07660007476807,0,0,0,
7/27/2007,9/1/2009,4,2.04959988594055,0,0,0,
7/27/2007,10/1/2009,4,1.93159997463226,0,0,0,
7/27/2007,11/1/2009,4,1.89310002326965,0,0,0,
7/27/2007,12/1/2009,4,1.86710000038147,0,0,0,
7/27/2007,1/1/2010,4,1.87460005283356,0,0,0,
7/27/2007,2/1/2010,4,1.89460003376007,0,0,0,
7/27/2007,3/1/2010,4,1.91449999809265,0,0,0,
7/27/2007,4/1/2010,4,2.01250004768372,0,0,0,
7/27/2007,5/1/2010,4,2.03099989891052,0,0,0,
7/27/2007,6/1/2010,4,2.03900003433228,0,0,0,
7/27/2007,7/1/2010,4,2.03800010681152,0,0,0,
7/30/2007,9/1/2007,1,76.8300018310547,77.3300018310547,76.0500030517578,189456,
7/30/2007,10/1/2007,1,76.2099990844727,76.6100006103516,75.4199981689453,84454,
7/30/2007,11/1/2007,1,75.4499969482422,75.870002746582,74.75,30168,
7/30/2007,12/1/2007,1,74.7399978637695,75.379997253418,74.1500015258789,38199,
7/30/2007,1/1/2008,1,74.1600036621094,74.5100021362305,73.9000015258789,6980,
7/30/2007,2/1/2008,1,73.7099990844727,74.0699996948242,73.5500030517578,3612,
7/30/2007,3/1/2008,1,73.379997253418,73.4499969482422,73.25,2719,
7/30/2007,4/1/2008,1,73.0999984741211,0,0,3031,
7/30/2007,5/1/2008,1,72.870002746582,72.870002746582,72.5999984741211,2581,
7/30/2007,6/1/2008,1,72.6900024414063,73.1399993896484,72.3499984741211,6735,
7/30/2007,7/1/2008,1,72.5199966430664,0,0,3141,
7/30/2007,8/1/2008,1,72.379997253418,0,0,897,
7/30/2007,9/1/2008,1,72.2399978637695,72.8000030517578,72.75,2620,
7/30/2007,10/1/2008,1,72.1100006103516,0,0,100,
7/30/2007,11/1/2008,1,71.9800033569336,0,0,250,
7/30/2007,12/1/2008,1,71.8600006103516,72.370002746582,71.4800033569336,10474,
7/30/2007,1/1/2009,1,71.75,71.9800033569336,71.9800033569336,512,
7/30/2007,2/1/2009,1,71.6500015258789,0,0,275,
7/30/2007,3/1/2009,1,71.5500030517578,0,0,0,
7/30/2007,4/1/2009,1,71.4499969482422,0,0,0,
7/30/2007,5/1/2009,1,71.3499984741211,0,0,0,
7/30/2007,6/1/2009,1,71.2600021362305,0,0,460,
7/30/2007,7/1/2009,1,71.1699981689453,0,0,0,
7/30/2007,8/1/2009,1,71.0800018310547,0,0,0,
7/30/2007,9/1/2009,1,70.9899978637695,0,0,0,
7/30/2007,10/1/2009,1,70.9199981689453,0,0,150,
7/30/2007,11/1/2009,1,70.8600006103516,0,0,0,
7/30/2007,12/1/2009,1,70.8099975585938,70.8600006103516,70.5599975585938,1770,
7/30/2007,1/1/2010,1,70.7600021362305,0,0,0,
7/30/2007,2/1/2010,1,70.7099990844727,0,0,0,
7/30/2007,3/1/2010,1,70.6600036621094,0,0,0,
7/30/2007,4/1/2010,1,70.6100006103516,0,0,0,
7/30/2007,5/1/2010,1,70.5699996948242,0,0,0,
7/30/2007,6/1/2010,1,70.5299987792969,70.5800018310547,70.3300018310547,50,
7/30/2007,7/1/2010,1,70.4899978637695,0,0,0,
7/30/2007,8/1/2010,1,70.4899978637695,0,0,0,
7/30/2007,9/1/2010,1,70.4199981689453,0,0,0,
7/30/2007,10/1/2010,1,70.3899993896484,0,0,0,
7/30/2007,11/1/2010,1,70.3600006103516,0,0,0,
7/30/2007,12/1/2010,1,70.3300018310547,70.6999969482422,70.1800003051758,1410,
7/30/2007,1/1/2011,1,70.3000030517578,0,0,0,
7/30/2007,2/1/2011,1,70.2699966430664,0,0,0,
7/30/2007,3/1/2011,1,70.2399978637695,0,0,0,
7/30/2007,4/1/2011,1,70.2099990844727,0,0,0,
7/30/2007,5/1/2011,1,70.1800003051758,0,0,0,
7/30/2007,6/1/2011,1,70.1600036621094,0,0,0,
7/30/2007,7/1/2011,1,70.1399993896484,0,0,0,
7/30/2007,8/1/2011,1,70.120002746582,0,0,0,
7/30/2007,9/1/2011,1,70.0999984741211,0,0,0,
7/30/2007,10/1/2011,1,70.0800018310547,0,0,0,
7/30/2007,11/1/2011,1,70.0599975585938,0,0,0,
7/30/2007,12/1/2011,1,70.0400009155274,70.4000015258789,69.9499969482422,592,
7/30/2007,1/1/2012,1,70.0299987792969,0,0,0,
7/30/2007,2/1/2012,1,70.0199966430664,0,0,0,
7/30/2007,3/1/2012,1,70.0100021362305,0,0,0,
7/30/2007,4/1/2012,1,70,0,0,0,
7/30/2007,5/1/2012,1,69.9899978637695,0,0,0,
7/30/2007,6/1/2012,1,69.9899978637695,0,0,0,
7/30/2007,7/1/2012,1,69.9899978637695,0,0,0,
7/30/2007,8/1/2012,1,69.9899978637695,0,0,0,
7/30/2007,9/1/2012,1,69.9899978637695,0,0,0,
7/30/2007,10/1/2012,1,69.9899978637695,0,0,0,
7/30/2007,11/1/2012,1,69.9899978637695,0,0,0,
7/30/2007,12/1/2012,1,69.9899978637695,70.75,70,42,
7/30/2007,6/1/2013,1,69.9899978637695,0,0,0,
7/30/2007,12/1/2013,1,69.9899978637695,0,0,0,
7/30/2007,6/1/2014,1,69.9899978637695,0,0,0,
7/30/2007,12/1/2014,1,69.9899978637695,0,0,0,
7/30/2007,6/1/2015,1,69.9899978637695,0,0,0,
7/30/2007,12/1/2015,1,69.9899978637695,0,0,0,
7/30/2007,8/1/2007,3,2.0650999546051,2.08080005645752,2.04029989242554,18232,
7/30/2007,9/1/2007,3,2.08310008049011,2.0984001159668,2.05900001525879,34567,
7/30/2007,10/1/2007,3,2.10209989547729,2.1159999370575,2.08019995689392,6130,
7/30/2007,11/1/2007,3,2.12159991264343,2.1331000328064,2.10199999809265,2046,
7/30/2007,12/1/2007,3,2.13759994506836,2.15079998970032,2.11899995803833,3828,
7/30/2007,1/1/2008,3,2.14910006523132,2.16210007667541,2.13499999046326,2089,
7/30/2007,2/1/2008,3,2.14910006523132,2.16170001029968,2.13299989700317,865,
7/30/2007,3/1/2008,3,2.1275999546051,2.13499999046326,2.11310005187988,406,
7/30/2007,4/1/2008,3,2.08410000801086,2.07710003852844,2.07139992713928,259,
7/30/2007,5/1/2008,3,2.04209995269775,2.03900003433228,2.03500008583069,55,
7/30/2007,6/1/2008,3,2.01659989356995,2.02909994125366,2.01349997520447,664,
7/30/2007,7/1/2008,3,2.01909995079041,2.00999999046326,2.00999999046326,41,
7/30/2007,8/1/2008,3,2.0336000919342,0,0,0,
7/30/2007,9/1/2008,3,2.05159997940063,0,0,0,
7/30/2007,10/1/2008,3,2.07109999656677,0,0,55,
7/30/2007,11/1/2008,3,2.09109997749329,0,0,0,
7/30/2007,12/1/2008,3,2.11159992218018,0,0,0,
7/30/2007,1/1/2009,3,2.12610006332397,0,0,16,
7/30/2007,2/1/2009,3,2.12610006332397,0,0,0,
7/30/2007,3/1/2009,3,2.103600025177,0,0,0,
7/30/2007,4/1/2009,3,2.05259990692139,0,0,0,
7/30/2007,5/1/2009,3,2.0025999546051,0,0,0,
7/30/2007,6/1/2009,3,1.98010003566742,0,0,0,
7/30/2007,7/1/2009,3,1.98810005187988,0,0,0,
7/30/2007,8/1/2009,3,2.00359988212585,0,0,0,
7/30/2007,9/1/2009,3,2.02309989929199,0,0,0,
7/30/2007,10/1/2009,3,2.04360008239746,0,0,0,
7/30/2007,11/1/2009,3,2.06760001182556,0,0,0,
7/30/2007,12/1/2009,3,2.0890998840332,0,0,0,
7/30/2007,1/1/2010,3,2.10209989547729,0,0,0,
7/30/2007,2/1/2010,3,2.10109996795654,0,0,0,
7/30/2007,3/1/2010,3,2.07710003852844,0,0,0,
7/30/2007,4/1/2010,3,2.02559995651245,0,0,0,
7/30/2007,5/1/2010,3,1.97759997844696,0,0,0,
7/30/2007,6/1/2010,3,1.95260000228882,0,0,0,
7/30/2007,7/1/2010,3,1.96060001850128,0,0,0,
7/30/2007,8/1/2007,4,2.08559989929199,2.10660004615784,2.07200002670288,22970,
7/30/2007,9/1/2007,4,2.05920004844666,2.08999991416931,2.04500007629395,36696,
7/30/2007,10/1/2007,4,1.96870005130768,1.98800003528595,1.95340001583099,9812,
7/30/2007,11/1/2007,4,1.94369995594025,1.96200001239777,1.9297000169754,3660,
7/30/2007,12/1/2007,4,1.93519997596741,1.95249998569489,1.91879999637604,1994,
7/30/2007,1/1/2008,4,1.94920003414154,1.95449995994568,1.93410003185272,1006,
7/30/2007,2/1/2008,4,1.97119998931885,1.97200000286102,1.96650004386902,327,
7/30/2007,3/1/2008,4,1.99269998073578,1.99979996681213,1.98660004138947,128,
7/30/2007,4/1/2008,4,2.12669992446899,2.13499999046326,2.11999988555908,41,
7/30/2007,5/1/2008,4,2.13969993591309,0,0,21,
7/30/2007,6/1/2008,4,2.14120006561279,0,0,151,
7/30/2007,7/1/2008,4,2.1282000541687,0,0,51,
7/30/2007,8/1/2008,4,2.11019992828369,0,0,70,
7/30/2007,9/1/2008,4,2.07920002937317,0,0,70,
7/30/2007,10/1/2008,4,1.95519995689392,0,0,0,
7/30/2007,11/1/2008,4,1.90820002555847,0,0,0,
7/30/2007,12/1/2008,4,1.88320004940033,0,0,300,
7/30/2007,1/1/2009,4,1.88820004463196,0,0,0,
7/30/2007,2/1/2009,4,1.90120005607605,0,0,0,
7/30/2007,3/1/2009,4,1.91820001602173,0,0,0,
7/30/2007,4/1/2009,4,2.04019999504089,0,0,0,
7/30/2007,5/1/2009,4,2.05520009994507,0,0,0,
7/30/2007,6/1/2009,4,2.06069993972778,0,0,0,
7/30/2007,7/1/2009,4,2.05719995498657,0,0,0,
7/30/2007,8/1/2009,4,2.0492000579834,0,0,0,
7/30/2007,9/1/2009,4,2.02169990539551,0,0,0,
7/30/2007,10/1/2009,4,1.90320003032684,0,0,0,
7/30/2007,11/1/2009,4,1.86419999599457,0,0,0,
7/30/2007,12/1/2009,4,1.83770000934601,0,0,0,
7/30/2007,1/1/2010,4,1.84519994258881,0,0,0,
7/30/2007,2/1/2010,4,1.86520004272461,0,0,0,
7/30/2007,3/1/2010,4,1.88510000705719,0,0,0,
7/30/2007,4/1/2010,4,1.98310005664825,0,0,0,
7/30/2007,5/1/2010,4,2.00160002708435,0,0,0,
7/30/2007,6/1/2010,4,2.00959992408752,0,0,0,
7/30/2007,7/1/2010,4,2.00859999656677,0,0,0,
7/31/2007,9/1/2007,1,78.2099990844727,78.2799987792969,76.5999984741211,196464,
7/31/2007,10/1/2007,1,77.5999984741211,77.6500015258789,75.9899978637695,84973,
7/31/2007,11/1/2007,1,76.8199996948242,76.9000015258789,75.25,31278,
7/31/2007,12/1/2007,1,76.0500030517578,76.1500015258789,74.5999984741211,46762,
7/31/2007,1/1/2008,1,75.4000015258789,75.5100021362305,74.0999984741211,7970,
7/31/2007,2/1/2008,1,74.879997253418,74.7900009155273,74.3600006103516,1902,
7/31/2007,3/1/2008,1,74.5100021362305,74.6500015258789,73.25,1312,
7/31/2007,4/1/2008,1,74.1900024414062,0,0,6479,
7/31/2007,5/1/2008,1,73.9400024414063,74,73.1999969482422,5608,
7/31/2007,6/1/2008,1,73.75,73.8000030517578,73.0400009155273,8972,
7/31/2007,7/1/2008,1,73.5599975585938,0,0,6525,
7/31/2007,8/1/2008,1,73.4000015258789,0,0,100,
7/31/2007,9/1/2008,1,73.2399978637695,72.9000015258789,72.9000015258789,1532,
7/31/2007,10/1/2008,1,73.0899963378906,0,0,60,
7/31/2007,11/1/2008,1,72.9499969482422,0,0,20,
7/31/2007,12/1/2008,1,72.8199996948242,72.8499984741211,72.0999984741211,10782,
7/31/2007,1/1/2009,1,72.6900024414063,0,0,100,
7/31/2007,2/1/2009,1,72.5599975585938,0,0,400,
7/31/2007,3/1/2009,1,72.4300003051758,0,0,0,
7/31/2007,4/1/2009,1,72.3099975585938,0,0,0,
7/31/2007,5/1/2009,1,72.1900024414063,0,0,0,
7/31/2007,6/1/2009,1,72.0800018310547,71.9499969482422,71.9499969482422,258,
7/31/2007,7/1/2009,1,71.9700012207031,0,0,0,
7/31/2007,8/1/2009,1,71.8600006103516,0,0,0,
7/31/2007,9/1/2009,1,71.7600021362305,0,0,0,
7/31/2007,10/1/2009,1,71.6800003051758,0,0,0,
7/31/2007,11/1/2009,1,71.6100006103516,0,0,0,
7/31/2007,12/1/2009,1,71.5500030517578,71.5199966430664,71.3000030517578,1834,
7/31/2007,1/1/2010,1,71.5,0,0,0,
7/31/2007,2/1/2010,1,71.4499969482422,0,0,0,
7/31/2007,3/1/2010,1,71.4000015258789,0,0,0,
7/31/2007,4/1/2010,1,71.3499984741211,0,0,0,
7/31/2007,5/1/2010,1,71.3099975585938,0,0,0,
7/31/2007,6/1/2010,1,71.2699966430664,0,0,0,
7/31/2007,7/1/2010,1,71.2300033569336,0,0,0,
7/31/2007,8/1/2010,1,71.1900024414063,0,0,0,
7/31/2007,9/1/2010,1,71.1600036621094,0,0,0,
7/31/2007,10/1/2010,1,71.129997253418,0,0,0,
7/31/2007,11/1/2010,1,71.0999984741211,0,0,0,
7/31/2007,12/1/2010,1,71.0699996948242,71,70.3499984741211,340,
7/31/2007,1/1/2011,1,71.0400009155273,0,0,0,
7/31/2007,2/1/2011,1,71.0100021362305,0,0,0,
7/31/2007,3/1/2011,1,70.9800033569336,0,0,0,
7/31/2007,4/1/2011,1,70.9599990844727,0,0,0,
7/31/2007,5/1/2011,1,70.9400024414063,0,0,0,
7/31/2007,6/1/2011,1,70.9300003051758,0,0,1100,
7/31/2007,7/1/2011,1,70.9199981689453,0,0,0,
7/31/2007,8/1/2011,1,70.9100036621094,0,0,0,
7/31/2007,9/1/2011,1,70.9000015258789,0,0,0,
7/31/2007,10/1/2011,1,70.8899993896484,0,0,0,
7/31/2007,11/1/2011,1,70.879997253418,0,0,0,
7/31/2007,12/1/2011,1,70.870002746582,70.8499984741211,70.5400009155273,1398,
7/31/2007,1/1/2012,1,70.8600006103516,0,0,0,
7/31/2007,2/1/2012,1,70.8499984741211,0,0,0,
7/31/2007,3/1/2012,1,70.8399963378906,0,0,0,
7/31/2007,4/1/2012,1,70.8300018310547,0,0,0,
7/31/2007,5/1/2012,1,70.8300018310547,0,0,0,
7/31/2007,6/1/2012,1,70.8300018310547,0,0,400,
7/31/2007,7/1/2012,1,70.8300018310547,0,0,0,
7/31/2007,8/1/2012,1,70.8300018310547,0,0,0,
7/31/2007,9/1/2012,1,70.8399963378906,0,0,0,
7/31/2007,10/1/2012,1,70.8499984741211,0,0,0,
7/31/2007,11/1/2012,1,70.8600006103516,0,0,0,
7/31/2007,12/1/2012,1,70.870002746582,71.0999984741211,70.1900024414063,678,
7/31/2007,6/1/2013,1,70.870002746582,0,0,0,
7/31/2007,12/1/2013,1,70.870002746582,0,0,1,
7/31/2007,6/1/2014,1,70.879997253418,0,0,0,
7/31/2007,12/1/2014,1,70.879997253418,0,0,1,
7/31/2007,6/1/2015,1,70.8899993896484,0,0,0,
7/31/2007,12/1/2015,1,70.9000015258789,0,0,0,
7/31/2007,8/1/2007,3,2.09999990463257,2.10999989509583,2.06200003623962,11192,
7/31/2007,9/1/2007,3,2.12319993972778,2.12719988822937,2.07750010490417,37503,
7/31/2007,10/1/2007,3,2.14120006561279,2.14540004730225,2.09570002555847,6945,
7/31/2007,11/1/2007,3,2.1596999168396,2.16300010681152,2.13299989700317,2385,
7/31/2007,12/1/2007,3,2.17319989204407,2.17700004577637,2.13359999656677,4753,
7/31/2007,1/1/2008,3,2.18370008468628,2.18600010871887,2.16000008583069,1973,
7/31/2007,2/1/2008,3,2.18120002746582,2.18650007247925,2.15949988365173,695,
7/31/2007,3/1/2008,3,2.15869998931885,2.16120004653931,2.13649988174438,175,
7/31/2007,4/1/2008,3,2.11420011520386,2.11549997329712,2.09310007095337,95,
7/31/2007,5/1/2008,3,2.07119989395142,2.07649993896484,2.06870007514954,287,
7/31/2007,6/1/2008,3,2.04520010948181,2.04949998855591,2.03749990463257,805,
7/31/2007,7/1/2008,3,2.04719996452332,0,0,0,
7/31/2007,8/1/2008,3,2.06119990348816,0,0,0,
7/31/2007,9/1/2008,3,2.07870006561279,0,0,0,
7/31/2007,10/1/2008,3,2.09770011901855,0,0,0,
7/31/2007,11/1/2008,3,2.11719989776611,0,0,0,
7/31/2007,12/1/2008,3,2.13669991493225,0,0,0,
7/31/2007,1/1/2009,3,2.15120005607605,0,0,0,
7/31/2007,2/1/2009,3,2.15019989013672,0,0,0,
7/31/2007,3/1/2009,3,2.12669992446899,0,0,0,
7/31/2007,4/1/2009,3,2.07470011711121,0,0,0,
7/31/2007,5/1/2009,3,2.02369999885559,0,0,0,
7/31/2007,6/1/2009,3,2.00020003318787,0,0,0,
7/31/2007,7/1/2009,3,2.00819993019104,0,0,0,
7/31/2007,8/1/2009,3,2.02369999885559,0,0,0,
7/31/2007,9/1/2009,3,2.04320001602173,0,0,0,
7/31/2007,10/1/2009,3,2.06369996070862,0,0,0,
7/31/2007,11/1/2009,3,2.08769989013672,0,0,0,
7/31/2007,12/1/2009,3,2.10920000076294,0,0,0,
7/31/2007,1/1/2010,3,2.12220001220703,0,0,0,
7/31/2007,2/1/2010,3,2.12120008468628,0,0,0,
7/31/2007,3/1/2010,3,2.0971999168396,0,0,0,
7/31/2007,4/1/2010,3,2.04570007324219,0,0,0,
7/31/2007,5/1/2010,3,1.99769997596741,0,0,0,
7/31/2007,6/1/2010,3,1.97269999980927,0,0,0,
7/31/2007,7/1/2010,3,1.98070001602173,0,0,0,
7/31/2007,8/1/2007,4,2.14079999923706,2.15750002861023,2.08299994468689,13005,
7/31/2007,9/1/2007,4,2.10590004920959,2.11619997024536,2.0550000667572,42073,
7/31/2007,10/1/2007,4,2.01040005683899,2.01659989356995,1.9375,15452,
7/31/2007,11/1/2007,4,1.98489999771118,1.99000000953674,1.94050002098084,6118,
7/31/2007,12/1/2007,4,1.9753999710083,2.00219988822937,1.93050003051758,8987,
7/31/2007,1/1/2008,4,1.98740005493164,1.99399995803833,1.94679999351501,1454,
7/31/2007,2/1/2008,4,2.00740003585815,2.00999999046326,1.98549997806549,454,
7/31/2007,3/1/2008,4,2.02740001678467,2.0239999294281,2.00699996948242,391,
7/31/2007,4/1/2008,4,2.15989995002747,2.14170002937317,2.14129996299744,169,
7/31/2007,5/1/2008,4,2.17239999771118,0,0,197,
7/31/2007,6/1/2008,4,2.17339992523193,0,0,417,
7/31/2007,7/1/2008,4,2.15989995002747,0,0,321,
7/31/2007,8/1/2008,4,2.14140009880066,0,0,0,
7/31/2007,9/1/2008,4,2.11039996147156,0,0,50,
7/31/2007,10/1/2008,4,1.9864000082016,0,0,100,
7/31/2007,11/1/2008,4,1.93990004062653,0,0,100,
7/31/2007,12/1/2008,4,1.91489994525909,1.95089995861053,1.94099998474121,2691,
7/31/2007,1/1/2009,4,1.92040002346039,0,0,0,
7/31/2007,2/1/2009,4,1.93439996242523,0,0,0,
7/31/2007,3/1/2009,4,1.95239996910095,0,0,0,
7/31/2007,4/1/2009,4,2.07439994812012,0,0,0,
7/31/2007,5/1/2009,4,2.08940005302429,0,0,0,
7/31/2007,6/1/2009,4,2.09489989280701,0,0,0,
7/31/2007,7/1/2009,4,2.0913999080658,0,0,0,
7/31/2007,8/1/2009,4,2.08340001106262,0,0,0,
7/31/2007,9/1/2009,4,2.05590009689331,0,0,0,
7/31/2007,10/1/2009,4,1.93739998340607,0,0,0,
7/31/2007,11/1/2009,4,1.89839994907379,0,0,0,
7/31/2007,12/1/2009,4,1.87189996242523,0,0,0,
7/31/2007,1/1/2010,4,1.87940001487732,0,0,0,
7/31/2007,2/1/2010,4,1.89939999580383,0,0,0,
7/31/2007,3/1/2010,4,1.91929996013641,0,0,0,
7/31/2007,4/1/2010,4,2.01729989051819,0,0,0,
7/31/2007,5/1/2010,4,2.03579998016357,0,0,0,
7/31/2007,6/1/2010,4,2.04380011558533,0,0,0,
7/31/2007,7/1/2010,4,2.042799949646,0,0,0,
8/1/2007,9/1/2007,1,76.5299987792969,78.7699966430664,76.1600036621094,306683,
8/1/2007,10/1/2007,1,76.2099990844727,78.1500015258789,75.75,143678,
8/1/2007,11/1/2007,1,75.8000030517578,77.3000030517578,74.9700012207031,57457,
8/1/2007,12/1/2007,1,75.2900009155273,76.5999984741211,74.3000030517578,72349,
8/1/2007,1/1/2008,1,74.8199996948242,75.879997253418,73.7900009155274,18152,
8/1/2007,2/1/2008,1,74.4100036621094,75.2699966430664,73.3000030517578,14473,
8/1/2007,3/1/2008,1,74.0999984741211,74.8499984741211,74,5356,
8/1/2007,4/1/2008,1,73.8499984741211,73.9000015258789,73.9000015258789,2711,
8/1/2007,5/1/2008,1,73.6699981689453,73.6999969482422,73.5500030517578,2702,
8/1/2007,6/1/2008,1,73.5100021362305,73.870002746582,73.3000030517578,5487,
8/1/2007,7/1/2008,1,73.370002746582,73.5500030517578,73.5500030517578,907,
8/1/2007,8/1/2008,1,73.2399978637695,0,0,278,
8/1/2007,9/1/2008,1,73.1100006103516,73.2399978637695,73.2399978637695,461,
8/1/2007,10/1/2008,1,72.9899978637695,0,0,175,
8/1/2007,11/1/2008,1,72.870002746582,0,0,51,
8/1/2007,12/1/2008,1,72.7600021362305,73.0899963378906,71.9300003051758,16122,
8/1/2007,1/1/2009,1,72.6699981689453,0,0,250,
8/1/2007,2/1/2009,1,72.5800018310547,0,0,0,
8/1/2007,3/1/2009,1,72.4899978637695,0,0,0,
8/1/2007,4/1/2009,1,72.4000015258789,0,0,0,
8/1/2007,5/1/2009,1,72.3099975585938,0,0,0,
8/1/2007,6/1/2009,1,72.2200012207031,71.8000030517578,71.7399978637695,163,
8/1/2007,7/1/2009,1,72.129997253418,0,0,0,
8/1/2007,8/1/2009,1,72.0400009155273,0,0,0,
8/1/2007,9/1/2009,1,71.9599990844727,0,0,0,
8/1/2007,10/1/2009,1,71.9000015258789,0,0,0,
8/1/2007,11/1/2009,1,71.8499984741211,0,0,0,
8/1/2007,12/1/2009,1,71.8099975585938,71.8499984741211,71.0500030517578,6171,
8/1/2007,1/1/2010,1,71.7699966430664,0,0,0,
8/1/2007,2/1/2010,1,71.7300033569336,0,0,0,
8/1/2007,3/1/2010,1,71.6900024414062,0,0,0,
8/1/2007,4/1/2010,1,71.6500015258789,0,0,0,
8/1/2007,5/1/2010,1,71.620002746582,0,0,0,
8/1/2007,6/1/2010,1,71.5899963378906,0,0,2675,
8/1/2007,7/1/2010,1,71.5599975585937,0,0,0,
8/1/2007,8/1/2010,1,71.5299987792969,0,0,0,
8/1/2007,9/1/2010,1,71.5100021362305,0,0,0,
8/1/2007,10/1/2010,1,71.4899978637695,0,0,0,
8/1/2007,11/1/2010,1,71.4700012207031,0,0,0,
8/1/2007,12/1/2010,1,71.4499969482422,71.2799987792969,70.75,335,
8/1/2007,1/1/2011,1,71.4300003051758,0,0,0,
8/1/2007,2/1/2011,1,71.4100036621094,0,0,0,
8/1/2007,3/1/2011,1,71.3899993896484,0,0,0,
8/1/2007,4/1/2011,1,71.370002746582,0,0,0,
8/1/2007,5/1/2011,1,71.3499984741211,0,0,0,
8/1/2007,6/1/2011,1,71.3399963378906,0,0,0,
8/1/2007,7/1/2011,1,71.3300018310547,0,0,0,
8/1/2007,8/1/2011,1,71.3199996948242,0,0,0,
8/1/2007,9/1/2011,1,71.3099975585938,0,0,0,
8/1/2007,10/1/2011,1,71.3000030517578,0,0,0,
8/1/2007,11/1/2011,1,71.2900009155274,0,0,0,
8/1/2007,12/1/2011,1,71.2799987792969,70.9499969482422,70.4499969482422,22,
8/1/2007,1/1/2012,1,71.2699966430664,0,0,0,
8/1/2007,2/1/2012,1,71.2600021362305,0,0,0,
8/1/2007,3/1/2012,1,71.25,0,0,0,
8/1/2007,4/1/2012,1,71.2399978637695,0,0,0,
8/1/2007,5/1/2012,1,71.2399978637695,0,0,0,
8/1/2007,6/1/2012,1,71.2399978637695,0,0,0,
8/1/2007,7/1/2012,1,71.2399978637695,0,0,0,
8/1/2007,8/1/2012,1,71.2399978637695,0,0,0,
8/1/2007,9/1/2012,1,71.25,0,0,0,
8/1/2007,10/1/2012,1,71.2600021362305,0,0,0,
8/1/2007,11/1/2012,1,71.2699966430664,0,0,0,
8/1/2007,12/1/2012,1,71.2799987792969,71,70.4499969482422,26,
8/1/2007,6/1/2013,1,71.2799987792969,0,0,0,
8/1/2007,12/1/2013,1,71.2799987792969,0,0,0,
8/1/2007,6/1/2014,1,71.2900009155274,0,0,0,
8/1/2007,12/1/2014,1,71.2900009155274,0,0,0,
8/1/2007,6/1/2015,1,71.3000030517578,0,0,0,
8/1/2007,12/1/2015,1,71.3099975585938,70.9000015258789,70.9000015258789,3,
8/1/2007,9/1/2007,3,2.06940007209778,2.12100005149841,2.05749988555908,46025,
8/1/2007,10/1/2007,3,2.0913999080658,2.13879990577698,2.07419991493225,15753,
8/1/2007,11/1/2007,3,2.11389994621277,2.15669989585876,2.0961000919342,6134,
8/1/2007,12/1/2007,3,2.13089990615845,2.16840004920959,2.11279988288879,7031,
8/1/2007,1/1/2008,3,2.14590001106262,2.1793999671936,2.13299989700317,2776,
8/1/2007,2/1/2008,3,2.146399974823,2.17449998855591,2.1340000629425,362,
8/1/2007,3/1/2008,3,2.12639999389648,2.15300011634827,2.1110999584198,347,
8/1/2007,4/1/2008,3,2.08439993858337,2.10400009155273,2.0789999961853,50,
8/1/2007,5/1/2008,3,2.04439997673035,2.06150007247925,2.03150010108948,217,
8/1/2007,6/1/2008,3,2.01990008354187,2.02999997138977,2.00799989700317,1319,
8/1/2007,7/1/2008,3,2.02239990234375,2.02749991416931,2.00999999046326,16,
8/1/2007,8/1/2008,3,2.03690004348755,2.03999996185303,2.03999996185303,1,
8/1/2007,9/1/2008,3,2.05489993095398,2.05999994277954,2.05999994277954,26,
8/1/2007,10/1/2008,3,2.07439994812012,0,0,57,
8/1/2007,11/1/2008,3,2.09439992904663,0,0,0,
8/1/2007,12/1/2008,3,2.11439990997314,0,0,10,
8/1/2007,1/1/2009,3,2.12890005111694,0,0,0,
8/1/2007,2/1/2009,3,2.12789988517761,0,0,0,
8/1/2007,3/1/2009,3,2.10439991950989,0,0,0,
8/1/2007,4/1/2009,3,2.0524001121521,0,0,0,
8/1/2007,5/1/2009,3,2.00139999389648,0,0,0,
8/1/2007,6/1/2009,3,1.97790002822876,0,0,0,
8/1/2007,7/1/2009,3,1.98590004444122,0,0,0,
8/1/2007,8/1/2009,3,2.00139999389648,0,0,0,
8/1/2007,9/1/2009,3,2.02090001106262,0,0,0,
8/1/2007,10/1/2009,3,2.04139995574951,0,0,0,
8/1/2007,11/1/2009,3,2.06539988517761,0,0,0,
8/1/2007,12/1/2009,3,2.08689999580383,0,0,0,
8/1/2007,1/1/2010,3,2.09990000724792,0,0,0,
8/1/2007,2/1/2010,3,2.09890007972717,0,0,0,
8/1/2007,3/1/2010,3,2.07489991188049,0,0,0,
8/1/2007,4/1/2010,3,2.02340006828308,0,0,0,
8/1/2007,5/1/2010,3,1.9753999710083,0,0,0,
8/1/2007,6/1/2010,3,1.95039999485016,0,0,0,
8/1/2007,7/1/2010,3,1.95840001106262,0,0,0,
8/1/2007,8/1/2010,3,1.97739994525909,0,0,0,
8/1/2007,9/1/2007,4,2.02959990501404,2.10660004615784,2.0090000629425,56603,
8/1/2007,10/1/2007,4,1.95360004901886,2.00780010223389,1.97000002861023,18458,
8/1/2007,11/1/2007,4,1.9456000328064,1.98000001907349,1.9128999710083,6676,
8/1/2007,12/1/2007,4,1.94609999656677,1.97109997272491,1.91789996623993,4304,
8/1/2007,1/1/2008,4,1.9621000289917,1.98109996318817,1.93560004234314,831,
8/1/2007,2/1/2008,4,1.98360002040863,1.98049998283386,1.96449995040894,506,
8/1/2007,3/1/2008,4,2.00510001182556,1.98969995975494,1.98500001430511,497,
8/1/2007,4/1/2008,4,2.13759994506836,2.13870000839233,2.1159999370575,119,
8/1/2007,5/1/2008,4,2.15059995651245,2.1470000743866,2.1470000743866,69,
8/1/2007,6/1/2008,4,2.15210008621216,2.15000009536743,2.15000009536743,219,
8/1/2007,7/1/2008,4,2.13960003852844,0,0,74,
8/1/2007,8/1/2008,4,2.12210011482239,0,0,25,
8/1/2007,9/1/2008,4,2.09209990501404,0,0,25,
8/1/2007,10/1/2008,4,1.96909999847412,0,0,0,
8/1/2007,11/1/2008,4,1.92410004138947,0,0,0,
8/1/2007,12/1/2008,4,1.90059995651245,0,0,270,
8/1/2007,1/1/2009,4,1.90460002422333,0,0,0,
8/1/2007,2/1/2009,4,1.91709995269775,0,0,0,
8/1/2007,3/1/2009,4,1.93359994888306,0,0,0,
8/1/2007,4/1/2009,4,2.05410003662109,0,0,0,
8/1/2007,5/1/2009,4,2.06760001182556,0,0,0,
8/1/2007,6/1/2009,4,2.07159996032715,0,0,0,
8/1/2007,7/1/2009,4,2.06660008430481,0,0,0,
8/1/2007,8/1/2009,4,2.05710005760193,0,0,0,
8/1/2007,9/1/2009,4,2.02810001373291,0,0,0,
8/1/2007,10/1/2009,4,1.90810000896454,0,0,0,
8/1/2007,11/1/2009,4,1.86759996414185,0,0,0,
8/1/2007,12/1/2009,4,1.83959996700287,0,0,250,
8/1/2007,1/1/2010,4,1.84710001945496,0,0,0,
8/1/2007,2/1/2010,4,1.86710000038147,0,0,0,
8/1/2007,3/1/2010,4,1.88699996471405,0,0,0,
8/1/2007,4/1/2010,4,1.98500001430511,0,0,0,
8/1/2007,5/1/2010,4,2.00349998474121,0,0,0,
8/1/2007,6/1/2010,4,2.01149988174438,0,0,0,
8/1/2007,7/1/2010,4,2.01049995422363,0,0,0,
8/1/2007,8/1/2010,4,2.00250005722046,0,0,0,
8/2/2007,9/1/2007,1,76.8600006103516,77.4400024414063,75.5199966430664,214006,
8/2/2007,10/1/2007,1,76.5500030517578,77.0199966430664,75.1399993896484,85769,
8/2/2007,11/1/2007,1,76.1399993896484,76.5,74.7300033569336,32932,
8/2/2007,12/1/2007,1,75.6100006103516,75.9800033569336,74.1999969482422,48227,
8/2/2007,1/1/2008,1,75.1600036621094,75.5,74.6999969482422,16298,
8/2/2007,2/1/2008,1,74.7699966430664,74.9400024414063,74.4499969482422,8465,
8/2/2007,3/1/2008,1,74.4599990844727,74.5999984741211,74.5599975585938,4050,
8/2/2007,4/1/2008,1,74.2200012207031,74.3399963378906,74.1100006103516,4626,
8/2/2007,5/1/2008,1,74.0400009155273,74.1399993896484,73.8399963378906,4270,
8/2/2007,6/1/2008,1,73.8899993896484,74.0100021362305,73.6500015258789,6857,
8/2/2007,7/1/2008,1,73.7600021362305,73.8000030517578,73.5500030517578,3423,
8/2/2007,8/1/2008,1,73.6399993896484,0,0,1049,
8/2/2007,9/1/2008,1,73.5199966430664,0,0,936,
8/2/2007,10/1/2008,1,73.4100036621094,0,0,38,
8/2/2007,11/1/2008,1,73.3000030517578,0,0,229,
8/2/2007,12/1/2008,1,73.1999969482422,73.2600021362305,72.120002746582,10352,
8/2/2007,1/1/2009,1,73.1100006103516,0,0,535,
8/2/2007,2/1/2009,1,73.0199966430664,0,0,225,
8/2/2007,3/1/2009,1,72.9400024414062,0,0,0,
8/2/2007,4/1/2009,1,72.8600006103516,0,0,0,
8/2/2007,5/1/2009,1,72.7799987792969,0,0,0,
8/2/2007,6/1/2009,1,72.6999969482422,72.3499984741211,72.0500030517578,222,
8/2/2007,7/1/2009,1,72.620002746582,0,0,52,
8/2/2007,8/1/2009,1,72.5400009155274,0,0,0,
8/2/2007,9/1/2009,1,72.4599990844727,0,0,0,
8/2/2007,10/1/2009,1,72.4000015258789,0,0,50,
8/2/2007,11/1/2009,1,72.3499984741211,0,0,50,
8/2/2007,12/1/2009,1,72.3099975585938,72.3000030517578,71.6800003051758,3856,
8/2/2007,1/1/2010,1,72.2699966430664,0,0,0,
8/2/2007,2/1/2010,1,72.2300033569336,0,0,0,
8/2/2007,3/1/2010,1,72.1900024414063,0,0,0,
8/2/2007,4/1/2010,1,72.1500015258789,0,0,0,
8/2/2007,5/1/2010,1,72.120002746582,0,0,0,
8/2/2007,6/1/2010,1,72.0899963378906,0,0,0,
8/2/2007,7/1/2010,1,72.0599975585938,0,0,0,
8/2/2007,8/1/2010,1,72.0299987792969,0,0,0,
8/2/2007,9/1/2010,1,72.0100021362305,0,0,0,
8/2/2007,10/1/2010,1,71.9899978637695,0,0,0,
8/2/2007,11/1/2010,1,71.9700012207031,0,0,0,
8/2/2007,12/1/2010,1,71.9499969482422,71.75,71.0999984741211,1062,
8/2/2007,1/1/2011,1,71.9400024414063,0,0,0,
8/2/2007,2/1/2011,1,71.9300003051758,0,0,0,
8/2/2007,3/1/2011,1,71.9199981689453,0,0,0,
8/2/2007,4/1/2011,1,71.9100036621094,0,0,50,
8/2/2007,5/1/2011,1,71.9000015258789,0,0,0,
8/2/2007,6/1/2011,1,71.9000015258789,0,0,0,
8/2/2007,7/1/2011,1,71.9000015258789,0,0,0,
8/2/2007,8/1/2011,1,71.9000015258789,0,0,0,
8/2/2007,9/1/2011,1,71.9000015258789,0,0,0,
8/2/2007,10/1/2011,1,71.9000015258789,0,0,0,
8/2/2007,11/1/2011,1,71.9000015258789,0,0,0,
8/2/2007,12/1/2011,1,71.9000015258789,71,71,139,
8/2/2007,1/1/2012,1,71.8899993896484,0,0,0,
8/2/2007,2/1/2012,1,71.879997253418,0,0,0,
8/2/2007,3/1/2012,1,71.870002746582,0,0,0,
8/2/2007,4/1/2012,1,71.8600006103516,0,0,0,
8/2/2007,5/1/2012,1,71.8600006103516,0,0,0,
8/2/2007,6/1/2012,1,71.8600006103516,0,0,0,
8/2/2007,7/1/2012,1,71.8600006103516,0,0,0,
8/2/2007,8/1/2012,1,71.8600006103516,0,0,0,
8/2/2007,9/1/2012,1,71.870002746582,0,0,0,
8/2/2007,10/1/2012,1,71.879997253418,0,0,0,
8/2/2007,11/1/2012,1,71.8899993896484,0,0,0,
8/2/2007,12/1/2012,1,71.9000015258789,71.6999969482422,71.1999969482422,209,
8/2/2007,6/1/2013,1,71.9000015258789,0,0,0,
8/2/2007,12/1/2013,1,71.9000015258789,0,0,0,
8/2/2007,6/1/2014,1,71.9100036621094,0,0,0,
8/2/2007,12/1/2014,1,71.9100036621094,0,0,434,
8/2/2007,6/1/2015,1,71.9199981689453,0,0,0,
8/2/2007,12/1/2015,1,71.9300003051758,70.9000015258789,70.9000015258789,438,
8/2/2007,9/1/2007,3,2.07459998130798,2.08890008926392,2.04419994354248,32502,
8/2/2007,10/1/2007,3,2.09660005569458,2.10870003700256,2.06780004501343,12835,
8/2/2007,11/1/2007,3,2.11910009384155,2.13000011444092,2.08999991416931,4773,
8/2/2007,12/1/2007,3,2.13560009002686,2.14389991760254,2.10879993438721,4487,
8/2/2007,1/1/2008,3,2.15009999275208,2.15750002861023,2.1324999332428,4855,
8/2/2007,2/1/2008,3,2.15009999275208,2.15429997444153,2.12719988822937,657,
8/2/2007,3/1/2008,3,2.13159990310669,2.13700008392334,2.11800003051758,134,
8/2/2007,4/1/2008,3,2.09209990501404,2.09419989585876,2.07500004768372,98,
8/2/2007,5/1/2008,3,2.05460000038147,2.06089997291565,2.0534999370575,43,
8/2/2007,6/1/2008,3,2.03159999847412,2.03250002861023,2.00999999046326,1885,
8/2/2007,7/1/2008,3,2.03410005569458,0,0,0,
8/2/2007,8/1/2008,3,2.0485999584198,0,0,0,
8/2/2007,9/1/2008,3,2.06660008430481,0,0,0,
8/2/2007,10/1/2008,3,2.08610010147095,0,0,0,
8/2/2007,11/1/2008,3,2.10610008239746,2.10500001907349,2.10500001907349,5,
8/2/2007,12/1/2008,3,2.12610006332397,2.125,2.125,102,
8/2/2007,1/1/2009,3,2.14059996604919,2.14000010490417,2.14000010490417,5,
8/2/2007,2/1/2009,3,2.13960003852844,0,0,0,
8/2/2007,3/1/2009,3,2.11610007286072,0,0,0,
8/2/2007,4/1/2009,3,2.06410002708435,0,0,0,
8/2/2007,5/1/2009,3,2.01309990882874,0,0,0,
8/2/2007,6/1/2009,3,1.98959994316101,0,0,0,
8/2/2007,7/1/2009,3,1.99759995937347,0,0,0,
8/2/2007,8/1/2009,3,2.01309990882874,0,0,0,
8/2/2007,9/1/2009,3,2.03259992599487,0,0,0,
8/2/2007,10/1/2009,3,2.05310010910034,0,0,0,
8/2/2007,11/1/2009,3,2.07710003852844,0,0,0,
8/2/2007,12/1/2009,3,2.09859991073608,0,0,0,
8/2/2007,1/1/2010,3,2.11159992218018,0,0,0,
8/2/2007,2/1/2010,3,2.11059999465942,0,0,0,
8/2/2007,3/1/2010,3,2.08660006523132,0,0,0,
8/2/2007,4/1/2010,3,2.03509998321533,0,0,0,
8/2/2007,5/1/2010,3,1.98710000514984,0,0,0,
8/2/2007,6/1/2010,3,1.9621000289917,0,0,0,
8/2/2007,7/1/2010,3,1.97010004520416,0,0,0,
8/2/2007,8/1/2010,3,1.98909997940063,0,0,0,
8/2/2007,9/1/2007,4,2.03620004653931,2.04800009727478,2.00049996376038,43237,
8/2/2007,10/1/2007,4,1.97119998931885,1.98129999637604,1.9264999628067,19747,
8/2/2007,11/1/2007,4,1.96019995212555,1.96519994735718,1.91999995708466,8089,
8/2/2007,12/1/2007,4,1.95519995689392,1.96360003948212,1.91499996185303,4722,
8/2/2007,1/1/2008,4,1.96920001506805,1.97099995613098,1.94509994983673,594,
8/2/2007,2/1/2008,4,1.99020004272461,1.99049997329712,1.97500002384186,256,
8/2/2007,3/1/2008,4,2.0106999874115,2.00869989395142,2.00869989395142,750,
8/2/2007,4/1/2008,4,2.14219999313354,2.13499999046326,2.13000011444092,122,
8/2/2007,5/1/2008,4,2.15520000457764,0,0,5,
8/2/2007,6/1/2008,4,2.15669989585876,0,0,19,
8/2/2007,7/1/2008,4,2.14420008659363,0,0,44,
8/2/2007,8/1/2008,4,2.12669992446899,0,0,35,
8/2/2007,9/1/2008,4,2.09669995307922,0,0,47,
8/2/2007,10/1/2008,4,1.97370004653931,0,0,0,
8/2/2007,11/1/2008,4,1.92869997024536,0,0,0,
8/2/2007,12/1/2008,4,1.90520000457764,0,0,0,
8/2/2007,1/1/2009,4,1.90919995307922,0,0,0,
8/2/2007,2/1/2009,4,1.92170000076294,0,0,0,
8/2/2007,3/1/2009,4,1.93819999694824,0,0,0,
8/2/2007,4/1/2009,4,2.05870008468628,0,0,0,
8/2/2007,5/1/2009,4,2.07220005989075,0,0,0,
8/2/2007,6/1/2009,4,2.07620000839233,0,0,0,
8/2/2007,7/1/2009,4,2.07119989395142,0,0,0,
8/2/2007,8/1/2009,4,2.06170010566711,0,0,0,
8/2/2007,9/1/2009,4,2.0327000617981,0,0,0,
8/2/2007,10/1/2009,4,1.91270005702972,0,0,0,
8/2/2007,11/1/2009,4,1.87220001220703,0,0,0,
8/2/2007,12/1/2009,4,1.84420001506805,0,0,0,
8/2/2007,1/1/2010,4,1.85169994831085,0,0,0,
8/2/2007,2/1/2010,4,1.87170004844666,0,0,0,
8/2/2007,3/1/2010,4,1.89160001277924,0,0,0,
8/2/2007,4/1/2010,4,1.98959994316101,0,0,0,
8/2/2007,5/1/2010,4,2.0081000328064,0,0,0,
8/2/2007,6/1/2010,4,2.01609992980957,0,0,0,
8/2/2007,7/1/2010,4,2.01510000228882,0,0,0,
8/2/2007,8/1/2010,4,2.00710010528564,0,0,0,
8/3/2007,9/1/2007,1,75.4800033569336,77.3600006103516,75.0400009155274,233021,
8/3/2007,10/1/2007,1,75.370002746582,76.9700012207031,74.9300003051758,88304,
8/3/2007,11/1/2007,1,75.0599975585938,76.4899978637695,74.7399978637695,35550,
8/3/2007,12/1/2007,1,74.6999969482422,75.8899993896484,74.2900009155273,44193,
8/3/2007,1/1/2008,1,74.379997253418,75.1500015258789,74,9721,
8/3/2007,2/1/2008,1,74.0999984741211,74.3300018310547,74.1100006103516,2906,
8/3/2007,3/1/2008,1,73.8600006103516,74.0999984741211,73.7600021362305,760,
8/3/2007,4/1/2008,1,73.6500015258789,73.6999969482422,73.5,4142,
8/3/2007,5/1/2008,1,73.4899978637695,73.5100021362305,73.4199981689453,2143,
8/3/2007,6/1/2008,1,73.3600006103516,73.7699966430664,73.3300018310547,2520,
8/3/2007,7/1/2008,1,73.25,73.5,73.4199981689453,1162,
8/3/2007,8/1/2008,1,73.1500015258789,0,0,50,
8/3/2007,9/1/2008,1,73.0500030517578,0,0,600,
8/3/2007,10/1/2008,1,72.9599990844727,0,0,50,
8/3/2007,11/1/2008,1,72.870002746582,0,0,0,
8/3/2007,12/1/2008,1,72.7900009155273,73.3499984741211,72.5100021362305,9426,
8/3/2007,1/1/2009,1,72.7300033569336,0,0,243,
8/3/2007,2/1/2009,1,72.6699981689453,0,0,0,
8/3/2007,3/1/2009,1,72.6100006103516,0,0,0,
8/3/2007,4/1/2009,1,72.5500030517578,0,0,0,
8/3/2007,5/1/2009,1,72.4899978637695,0,0,0,
8/3/2007,6/1/2009,1,72.4300003051758,0,0,70,
8/3/2007,7/1/2009,1,72.3600006103516,0,0,70,
8/3/2007,8/1/2009,1,72.3000030517578,0,0,0,
8/3/2007,9/1/2009,1,72.2399978637695,0,0,0,
8/3/2007,10/1/2009,1,72.1800003051758,0,0,0,
8/3/2007,11/1/2009,1,72.129997253418,0,0,30,
8/3/2007,12/1/2009,1,72.0899963378906,72.4000015258789,72.2799987792969,1291,
8/3/2007,1/1/2010,1,72.0599975585938,0,0,0,
8/3/2007,2/1/2010,1,72.0299987792969,0,0,90,
8/3/2007,3/1/2010,1,72,0,0,0,
8/3/2007,4/1/2010,1,71.9700012207031,0,0,60,
8/3/2007,5/1/2010,1,71.9499969482422,0,0,0,
8/3/2007,6/1/2010,1,71.9300003051758,0,0,0,
8/3/2007,7/1/2010,1,71.9100036621094,0,0,0,
8/3/2007,8/1/2010,1,71.8899993896484,0,0,0,
8/3/2007,9/1/2010,1,71.879997253418,0,0,0,
8/3/2007,10/1/2010,1,71.870002746582,0,0,0,
8/3/2007,11/1/2010,1,71.8600006103516,0,0,60,
8/3/2007,12/1/2010,1,71.8499984741211,71.8300018310547,71.8000030517578,924,
8/3/2007,1/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,2/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,3/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,4/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,5/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,6/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,7/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,8/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,9/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,10/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,11/1/2011,1,71.8499984741211,0,0,0,
8/3/2007,12/1/2011,1,71.8499984741211,0,0,308,
8/3/2007,1/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,2/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,3/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,4/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,5/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,6/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,7/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,8/1/2012,1,71.8499984741211,0,0,0,
8/3/2007,9/1/2012,1,71.8600006103516,0,0,0,
8/3/2007,10/1/2012,1,71.870002746582,0,0,0,
8/3/2007,11/1/2012,1,71.879997253418,0,0,0,
8/3/2007,12/1/2012,1,71.8899993896484,72.4000015258789,71.4000015258789,44,
8/3/2007,6/1/2013,1,71.8899993896484,0,0,0,
8/3/2007,12/1/2013,1,71.8899993896484,0,0,0,
8/3/2007,6/1/2014,1,71.9000015258789,0,0,0,
8/3/2007,12/1/2014,1,71.9000015258789,0,0,0,
8/3/2007,6/1/2015,1,71.9100036621094,0,0,0,
8/3/2007,12/1/2015,1,71.9199981689453,72.25,71.75,27,
8/3/2007,9/1/2007,3,2.03399991989136,2.07979989051819,2.02699995040894,34631,
8/3/2007,10/1/2007,3,2.05850005149841,2.10170006752014,2.05380010604858,12270,
8/3/2007,11/1/2007,3,2.08349990844727,2.11849999427795,2.07909989356995,3760,
8/3/2007,12/1/2007,3,2.10199999809265,2.13689994812012,2.09850001335144,5837,
8/3/2007,1/1/2008,3,2.1175000667572,2.14299988746643,2.11890006065369,1071,
8/3/2007,2/1/2008,3,2.11800003051758,2.13369989395142,2.11999988555908,433,
8/3/2007,3/1/2008,3,2.10050010681152,2.12899994850159,2.10030007362366,406,
8/3/2007,4/1/2008,3,2.06299996376038,2.09100008010864,2.07249999046326,87,
8/3/2007,5/1/2008,3,2.02749991416931,2.04099988937378,2.03500008583069,79,
8/3/2007,6/1/2008,3,2.00550007820129,2.01749992370605,2.00950002670288,549,
8/3/2007,7/1/2008,3,2.00799989700317,0,0,0,
8/3/2007,8/1/2008,3,2.02250003814697,0,0,0,
8/3/2007,9/1/2008,3,2.04099988937378,0,0,0,
8/3/2007,10/1/2008,3,2.06150007247925,0,0,0,
8/3/2007,11/1/2008,3,2.08200001716614,0,0,0,
8/3/2007,12/1/2008,3,2.10199999809265,0,0,80,
8/3/2007,1/1/2009,3,2.11649990081787,0,0,0,
8/3/2007,2/1/2009,3,2.11549997329712,0,0,0,
8/3/2007,3/1/2009,3,2.09200000762939,0,0,0,
8/3/2007,4/1/2009,3,2.03999996185303,0,0,0,
8/3/2007,5/1/2009,3,1.9889999628067,0,0,0,
8/3/2007,6/1/2009,3,1.96549999713898,0,0,0,
8/3/2007,7/1/2009,3,1.97350001335144,0,0,0,
8/3/2007,8/1/2009,3,1.9889999628067,0,0,0,
8/3/2007,9/1/2009,3,2.00850009918213,0,0,0,
8/3/2007,10/1/2009,3,2.02900004386902,0,0,0,
8/3/2007,11/1/2009,3,2.05299997329712,0,0,0,
8/3/2007,12/1/2009,3,2.07450008392334,0,0,0,
8/3/2007,1/1/2010,3,2.08750009536743,0,0,0,
8/3/2007,2/1/2010,3,2.0864999294281,0,0,0,
8/3/2007,3/1/2010,3,2.0625,0,0,0,
8/3/2007,4/1/2010,3,2.01099991798401,0,0,0,
8/3/2007,5/1/2010,3,1.96300005912781,0,0,0,
8/3/2007,6/1/2010,3,1.93799996376038,0,0,0,
8/3/2007,7/1/2010,3,1.94599997997284,0,0,0,
8/3/2007,8/1/2010,3,1.9650000333786,0,0,0,
8/3/2007,9/1/2007,4,2.02900004386902,2.06080007553101,2.01609992980957,35553,
8/3/2007,10/1/2007,4,1.95899999141693,1.98710000514984,1.9485000371933,13102,
8/3/2007,11/1/2007,4,1.94400000572205,1.96440005302429,1.93350005149841,4197,
8/3/2007,12/1/2007,4,1.93799996376038,1.96239995956421,1.92900002002716,2667,
8/3/2007,1/1/2008,4,1.95099997520447,1.9728000164032,1.94620001316071,696,
8/3/2007,2/1/2008,4,1.97099995613098,0,0,505,
8/3/2007,3/1/2008,4,1.99100005626678,2.02040004730225,2.02040004730225,438,
8/3/2007,4/1/2008,4,2.12249994277954,0,0,42,
8/3/2007,5/1/2008,4,2.13549995422363,0,0,45,
8/3/2007,6/1/2008,4,2.13700008392334,0,0,10,
8/3/2007,7/1/2008,4,2.125,0,0,0,
8/3/2007,8/1/2008,4,2.10800004005432,0,0,0,
8/3/2007,9/1/2008,4,2.07850003242493,0,0,0,
8/3/2007,10/1/2008,4,1.9559999704361,0,0,0,
8/3/2007,11/1/2008,4,1.91149997711182,0,0,0,
8/3/2007,12/1/2008,4,1.88849997520447,0,0,7,
8/3/2007,1/1/2009,4,1.89450001716614,0,0,7,
8/3/2007,2/1/2009,4,1.90849995613098,0,0,0,
8/3/2007,3/1/2009,4,1.9264999628067,0,0,0,
8/3/2007,4/1/2009,4,2.04900002479553,0,0,0,
8/3/2007,5/1/2009,4,2.0625,0,0,0,
8/3/2007,6/1/2009,4,2.06649994850159,0,0,0,
8/3/2007,7/1/2009,4,2.06150007247925,0,0,0,
8/3/2007,8/1/2009,4,2.05200004577637,0,0,0,
8/3/2007,9/1/2009,4,2.02300000190735,0,0,0,
8/3/2007,10/1/2009,4,1.90299999713898,0,0,0,
8/3/2007,11/1/2009,4,1.86249995231628,0,0,0,
8/3/2007,12/1/2009,4,1.83449995517731,0,0,0,
8/3/2007,1/1/2010,4,1.84200000762939,0,0,0,
8/3/2007,2/1/2010,4,1.86199998855591,0,0,0,
8/3/2007,3/1/2010,4,1.88189995288849,0,0,0,
8/3/2007,4/1/2010,4,1.97990000247955,0,0,0,
8/3/2007,5/1/2010,4,1.99839997291565,0,0,0,
8/3/2007,6/1/2010,4,2.0064001083374,0,0,0,
8/3/2007,7/1/2010,4,2.00539994239807,0,0,0,
8/3/2007,8/1/2010,4,1.9974000453949,0,0,0,
8/6/2007,9/1/2007,1,72.0599975585938,75.0999984741211,71.5999984741211,292987,
8/6/2007,10/1/2007,1,71.9700012207031,74.870002746582,71.5400009155273,104418,
8/6/2007,11/1/2007,1,71.7200012207031,74.5699996948242,71.370002746582,40485,
8/6/2007,12/1/2007,1,71.4599990844727,74.5400009155273,71.1699981689453,50206,
8/6/2007,1/1/2008,1,71.2600021362305,73.9700012207031,71.0199966430664,11407,
8/6/2007,2/1/2008,1,71.0999984741211,73.5,71.7399978637695,5482,
8/6/2007,3/1/2008,1,70.9499969482422,72.1999969482422,71.4700012207031,3204,
8/6/2007,4/1/2008,1,70.8499984741211,71.6500015258789,70.9499969482422,2326,
8/6/2007,5/1/2008,1,70.7699966430664,72.5699996948242,70.8499984741211,395,
8/6/2007,6/1/2008,1,70.6999969482422,72.8499984741211,70.6999969482422,3480,
8/6/2007,7/1/2008,1,70.6399993896484,72.4000015258789,72.3499984741211,148,
8/6/2007,8/1/2008,1,70.5800018310547,72,71.2399978637695,23,
8/6/2007,9/1/2008,1,70.5299987792969,0,0,576,
8/6/2007,10/1/2008,1,70.4800033569336,0,0,121,
8/6/2007,11/1/2008,1,70.4300003051758,71.2900009155274,71.2900009155274,46,
8/6/2007,12/1/2008,1,70.3899993896484,72,70.2099990844727,11545,
8/6/2007,1/1/2009,1,70.3600006103516,71.6399993896484,71.1999969482422,466,
8/6/2007,2/1/2009,1,70.3300018310547,0,0,13,
8/6/2007,3/1/2009,1,70.3000030517578,0,0,0,
8/6/2007,4/1/2009,1,70.2699966430664,0,0,0,
8/6/2007,5/1/2009,1,70.2399978637695,0,0,0,
8/6/2007,6/1/2009,1,70.2099990844727,70.75,70.75,5,
8/6/2007,7/1/2009,1,70.1800003051758,0,0,0,
8/6/2007,8/1/2009,1,70.1600036621094,0,0,0,
8/6/2007,9/1/2009,1,70.1399993896484,0,0,0,
8/6/2007,10/1/2009,1,70.120002746582,0,0,0,
8/6/2007,11/1/2009,1,70.1100006103516,0,0,0,
8/6/2007,12/1/2009,1,70.1100006103516,71.1500015258789,70,3806,
8/6/2007,1/1/2010,1,70.0999984741211,0,0,0,
8/6/2007,2/1/2010,1,70.0899963378906,0,0,50,
8/6/2007,3/1/2010,1,70.0800018310547,0,0,0,
8/6/2007,4/1/2010,1,70.0699996948242,0,0,0,
8/6/2007,5/1/2010,1,70.0699996948242,0,0,0,
8/6/2007,6/1/2010,1,70.0699996948242,0,0,0,
8/6/2007,7/1/2010,1,70.0699996948242,0,0,0,
8/6/2007,8/1/2010,1,70.0699996948242,0,0,0,
8/6/2007,9/1/2010,1,70.0800018310547,0,0,0,
8/6/2007,10/1/2010,1,70.0899963378906,0,0,0,
8/6/2007,11/1/2010,1,70.0999984741211,0,0,0,
8/6/2007,12/1/2010,1,70.1100006103516,71.0999984741211,70.5,2163,
8/6/2007,1/1/2011,1,70.120002746582,0,0,0,
8/6/2007,2/1/2011,1,70.129997253418,0,0,0,
8/6/2007,3/1/2011,1,70.1399993896484,0,0,0,
8/6/2007,4/1/2011,1,70.1500015258789,0,0,0,
8/6/2007,5/1/2011,1,70.1600036621094,0,0,0,
8/6/2007,6/1/2011,1,70.1699981689453,0,0,0,
8/6/2007,7/1/2011,1,70.1800003051758,0,0,0,
8/6/2007,8/1/2011,1,70.1900024414063,0,0,0,
8/6/2007,9/1/2011,1,70.1999969482422,0,0,0,
8/6/2007,10/1/2011,1,70.2099990844727,0,0,0,
8/6/2007,11/1/2011,1,70.2200012207031,0,0,0,
8/6/2007,12/1/2011,1,70.2300033569336,71.0800018310547,70.75,364,
8/6/2007,1/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,2/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,3/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,4/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,5/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,6/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,7/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,8/1/2012,1,70.2300033569336,0,0,0,
8/6/2007,9/1/2012,1,70.2399978637695,0,0,0,
8/6/2007,10/1/2012,1,70.25,0,0,0,
8/6/2007,11/1/2012,1,70.2600021362305,0,0,0,
8/6/2007,12/1/2012,1,70.2699966430664,71.2099990844727,70.6699981689453,64,
8/6/2007,6/1/2013,1,70.2699966430664,0,0,0,
8/6/2007,12/1/2013,1,70.2699966430664,0,0,4,
8/6/2007,6/1/2014,1,70.2799987792969,0,0,0,
8/6/2007,12/1/2014,1,70.2799987792969,0,0,4,
8/6/2007,6/1/2015,1,70.2900009155273,0,0,0,
8/6/2007,12/1/2015,1,70.3000030517578,71.3199996948242,70.9000015258789,9,
8/6/2007,9/1/2007,3,1.93929994106293,2.03480005264282,1.93499994277954,42931,
8/6/2007,10/1/2007,3,1.96430003643036,2.05800008773804,1.96089994907379,14188,
8/6/2007,11/1/2007,3,1.99230003356934,2.07760000228882,1.98880004882813,5001,
8/6/2007,12/1/2007,3,2.0132999420166,2.09500002861023,2.00999999046326,6060,
8/6/2007,1/1/2008,3,2.03080010414124,2.10999989509583,2.02999997138977,2824,
8/6/2007,2/1/2008,3,2.03279995918274,2.10999989509583,2.03399991989136,879,
8/6/2007,3/1/2008,3,2.01830005645752,2.09999990463257,2.02119994163513,178,
8/6/2007,4/1/2008,3,1.98280000686646,2.05599999427795,1.99000000953674,314,
8/6/2007,5/1/2008,3,1.95280003547668,1.99150002002716,1.9650000333786,190,
8/6/2007,6/1/2008,3,1.93229997158051,1.99000000953674,1.9342999458313,1327,
8/6/2007,7/1/2008,3,1.93529999256134,1.99619996547699,1.95589995384216,27,
8/6/2007,8/1/2008,3,1.95029997825623,2.02250003814697,1.99000000953674,8,
8/6/2007,9/1/2008,3,1.96930003166199,2.04099988937378,2.04099988937378,5,
8/6/2007,10/1/2008,3,1.99030005931854,2.06150007247925,2.06150007247925,5,
8/6/2007,11/1/2008,3,2.0113000869751,0,0,0,
8/6/2007,12/1/2008,3,2.03130006790161,0,0,152,
8/6/2007,1/1/2009,3,2.04579997062683,2.07500004768372,2.07500004768372,3,
8/6/2007,2/1/2009,3,2.04579997062683,2.07500004768372,2.07500004768372,2,
8/6/2007,3/1/2009,3,2.02329993247986,0,0,0,
8/6/2007,4/1/2009,3,1.97329998016357,0,0,0,
8/6/2007,5/1/2009,3,1.92330002784729,0,0,0,
8/6/2007,6/1/2009,3,1.90079998970032,0,0,0,
8/6/2007,7/1/2009,3,1.90880000591278,1.96000003814697,1.96000003814697,1,
8/6/2007,8/1/2009,3,1.92429995536804,0,0,0,
8/6/2007,9/1/2009,3,1.94379997253418,0,0,0,
8/6/2007,10/1/2009,3,1.96430003643036,0,0,0,
8/6/2007,11/1/2009,3,1.98829996585846,0,0,0,
8/6/2007,12/1/2009,3,2.00979995727539,0,0,0,
8/6/2007,1/1/2010,3,2.02279996871948,0,0,0,
8/6/2007,2/1/2010,3,2.02180004119873,0,0,0,
8/6/2007,3/1/2010,3,1.99779999256134,0,0,0,
8/6/2007,4/1/2010,3,1.94630002975464,0,0,0,
8/6/2007,5/1/2010,3,1.89830005168915,0,0,0,
8/6/2007,6/1/2010,3,1.87329995632172,0,0,0,
8/6/2007,7/1/2010,3,1.88129997253418,0,0,0,
8/6/2007,8/1/2010,3,1.90030002593994,0,0,0,
8/6/2007,9/1/2007,4,1.92589998245239,2.01830005645752,1.91999995708466,43203,
8/6/2007,10/1/2007,4,1.86640000343323,1.94869995117188,1.86549997329712,16925,
8/6/2007,11/1/2007,4,1.85339999198914,1.92789995670319,1.85609996318817,5102,
8/6/2007,12/1/2007,4,1.84889996051788,1.92499995231628,1.85370004177094,4253,
8/6/2007,1/1/2008,4,1.86290001869202,1.92170000076294,1.87000000476837,1149,
8/6/2007,2/1/2008,4,1.88390004634857,1.92400002479553,1.90760004520416,317,
8/6/2007,3/1/2008,4,1.9054000377655,1.92999994754791,1.92999994754791,808,
8/6/2007,4/1/2008,4,2.03940010070801,2.05299997329712,2.05299997329712,430,
8/6/2007,5/1/2008,4,2.05290007591248,0,0,54,
8/6/2007,6/1/2008,4,2.05489993095398,0,0,64,
8/6/2007,7/1/2008,4,2.04290008544922,2.11199998855591,2.11199998855591,82,
8/6/2007,8/1/2008,4,2.02589988708496,2.03870010375977,2.03870010375977,95,
8/6/2007,9/1/2008,4,1.99639999866486,0,0,152,
8/6/2007,10/1/2008,4,1.87539994716644,0,0,0,
8/6/2007,11/1/2008,4,1.83239996433258,0,0,0,
8/6/2007,12/1/2008,4,1.81140005588532,0,0,153,
8/6/2007,1/1/2009,4,1.81840002536774,0,0,0,
8/6/2007,2/1/2009,4,1.833899974823,0,0,0,
8/6/2007,3/1/2009,4,1.85389995574951,0,0,0,
8/6/2007,4/1/2009,4,1.97889995574951,0,0,50,
8/6/2007,5/1/2009,4,1.99339997768402,0,0,0,
8/6/2007,6/1/2009,4,1.9974000453949,0,0,0,
8/6/2007,7/1/2009,4,1.99240005016327,0,0,0,
8/6/2007,8/1/2009,4,1.98290002346039,0,0,0,
8/6/2007,9/1/2009,4,1.95389997959137,0,0,0,
8/6/2007,10/1/2009,4,1.833899974823,0,0,0,
8/6/2007,11/1/2009,4,1.79340004920959,0,0,0,
8/6/2007,12/1/2009,4,1.76540005207062,0,0,25,
8/6/2007,1/1/2010,4,1.77289998531342,0,0,0,
8/6/2007,2/1/2010,4,1.79289996623993,0,0,0,
8/6/2007,3/1/2010,4,1.8128000497818,0,0,0,
8/6/2007,4/1/2010,4,1.91079998016357,0,0,0,
8/6/2007,5/1/2010,4,1.92929995059967,0,0,0,
8/6/2007,6/1/2010,4,1.93729996681213,0,0,0,
8/6/2007,7/1/2010,4,1.93630003929138,0,0,0,
8/6/2007,8/1/2010,4,1.92830002307892,0,0,0,
8/7/2007,9/1/2007,1,72.4199981689453,72.620002746582,71.1399993896484,284128,
8/7/2007,10/1/2007,1,72.379997253418,72.5500030517578,71.0800018310547,149108,
8/7/2007,11/1/2007,1,72.1699981689453,72.3199996948242,70.9000015258789,45188,
8/7/2007,12/1/2007,1,71.8600006103516,72.0199966430664,70.6699981689453,51275,
8/7/2007,1/1/2008,1,71.6399993896484,71.7200012207031,70.6100006103516,9252,
8/7/2007,2/1/2008,1,71.4800033569336,71.5,70.5100021362305,3503,
8/7/2007,3/1/2008,1,71.3300018310547,71.3600006103516,70.5400009155273,3954,
8/7/2007,4/1/2008,1,71.2300033569336,71.1999969482422,71,1844,
8/7/2007,5/1/2008,1,71.1500015258789,71.1500015258789,70.9000015258789,403,
8/7/2007,6/1/2008,1,71.0800018310547,71.2099990844727,70.1500015258789,3609,
8/7/2007,7/1/2008,1,71.0100021362305,70.9899978637695,70.5500030517578,33,
8/7/2007,8/1/2008,1,70.9400024414063,70.9700012207031,70.9700012207031,7,
8/7/2007,9/1/2008,1,70.879997253418,0,0,794,
8/7/2007,10/1/2008,1,70.8300018310547,0,0,0,
8/7/2007,11/1/2008,1,70.7799987792969,0,0,57,
8/7/2007,12/1/2008,1,70.7399978637695,70.870002746582,69.9100036621094,11466,
8/7/2007,1/1/2009,1,70.6999969482422,0,0,871,
8/7/2007,2/1/2009,1,70.6699981689453,0,0,103,
8/7/2007,3/1/2009,1,70.6399993896484,0,0,0,
8/7/2007,4/1/2009,1,70.6100006103516,0,0,0,
8/7/2007,5/1/2009,1,70.5800018310547,0,0,0,
8/7/2007,6/1/2009,1,70.5500030517578,0,0,50,
8/7/2007,7/1/2009,1,70.5199966430664,0,0,0,
8/7/2007,8/1/2009,1,70.5,0,0,0,
8/7/2007,9/1/2009,1,70.4800033569336,0,0,0,
8/7/2007,10/1/2009,1,70.4599990844727,0,0,0,
8/7/2007,11/1/2009,1,70.4499969482422,0,0,0,
8/7/2007,12/1/2009,1,70.4400024414062,70.5100021362305,69.8499984741211,3269,
8/7/2007,1/1/2010,1,70.4400024414062,0,0,0,
8/7/2007,2/1/2010,1,70.4400024414062,0,0,0,
8/7/2007,3/1/2010,1,70.4400024414062,0,0,0,
8/7/2007,4/1/2010,1,70.4400024414062,0,0,0,
8/7/2007,5/1/2010,1,70.4499969482422,0,0,0,
8/7/2007,6/1/2010,1,70.4599990844727,0,0,0,
8/7/2007,7/1/2010,1,70.4700012207031,0,0,0,
8/7/2007,8/1/2010,1,70.4800033569336,0,0,0,
8/7/2007,9/1/2010,1,70.4899978637695,0,0,0,
8/7/2007,10/1/2010,1,70.5,0,0,0,
8/7/2007,11/1/2010,1,70.5100021362305,0,0,0,
8/7/2007,12/1/2010,1,70.5199966430664,70.1999969482422,70,1357,
8/7/2007,1/1/2011,1,70.5299987792969,0,0,0,
8/7/2007,2/1/2011,1,70.5400009155273,0,0,0,
8/7/2007,3/1/2011,1,70.5500030517578,0,0,0,
8/7/2007,4/1/2011,1,70.5599975585938,0,0,0,
8/7/2007,5/1/2011,1,70.5800018310547,0,0,0,
8/7/2007,6/1/2011,1,70.5999984741211,0,0,0,
8/7/2007,7/1/2011,1,70.620002746582,0,0,0,
8/7/2007,8/1/2011,1,70.6399993896484,0,0,0,
8/7/2007,9/1/2011,1,70.6600036621094,0,0,0,
8/7/2007,10/1/2011,1,70.6800003051758,0,0,0,
8/7/2007,11/1/2011,1,70.6999969482422,0,0,0,
8/7/2007,12/1/2011,1,70.7200012207031,0,0,487,
8/7/2007,1/1/2012,1,70.7399978637695,0,0,0,
8/7/2007,2/1/2012,1,70.7600021362305,0,0,0,
8/7/2007,3/1/2012,1,70.7799987792969,0,0,0,
8/7/2007,4/1/2012,1,70.8000030517578,0,0,0,
8/7/2007,5/1/2012,1,70.8199996948242,0,0,0,
8/7/2007,6/1/2012,1,70.8300018310547,0,0,0,
8/7/2007,7/1/2012,1,70.8399963378906,0,0,0,
8/7/2007,8/1/2012,1,70.8499984741211,0,0,0,
8/7/2007,9/1/2012,1,70.8600006103516,0,0,0,
8/7/2007,10/1/2012,1,70.870002746582,0,0,0,
8/7/2007,11/1/2012,1,70.879997253418,0,0,0,
8/7/2007,12/1/2012,1,70.8899993896484,70.6500015258789,70.2699966430664,118,
8/7/2007,6/1/2013,1,70.9499969482422,0,0,0,
8/7/2007,12/1/2013,1,71.0100021362305,0,0,20,
8/7/2007,6/1/2014,1,71.0699996948242,0,0,0,
8/7/2007,12/1/2014,1,71.120002746582,0,0,22,
8/7/2007,6/1/2015,1,71.1699981689453,0,0,0,
8/7/2007,12/1/2015,1,71.2200012207031,71.4000015258789,70.9000015258789,113,
8/7/2007,9/1/2007,3,1.96410000324249,1.9724999666214,1.92900002002716,46497,
8/7/2007,10/1/2007,3,1.98959994316101,1.99670004844666,1.95350003242493,18868,
8/7/2007,11/1/2007,3,2.01760005950928,2.02469992637634,1.98249995708466,9992,
8/7/2007,12/1/2007,3,2.03909993171692,2.0460000038147,2.0048999786377,6982,
8/7/2007,1/1/2008,3,2.05559992790222,2.06229996681213,2.02099990844727,3338,
8/7/2007,2/1/2008,3,2.0560998916626,2.06279993057251,2.02810001373291,603,
8/7/2007,3/1/2008,3,2.04209995269775,2.04629993438721,2.0164999961853,577,
8/7/2007,4/1/2008,3,2.00760006904602,2.01469993591309,1.98249995708466,500,
8/7/2007,5/1/2008,3,1.97759997844696,1.978600025177,1.9559999704361,486,
8/7/2007,6/1/2008,3,1.95710003376007,1.95749998092651,1.94190001487732,1651,
8/7/2007,7/1/2008,3,1.96060001850128,0,0,1,
8/7/2007,8/1/2008,3,1.97560000419617,0,0,0,
8/7/2007,9/1/2008,3,1.99460005760193,0,0,0,
8/7/2007,10/1/2008,3,2.01559996604919,0,0,0,
8/7/2007,11/1/2008,3,2.03660011291504,0,0,0,
8/7/2007,12/1/2008,3,2.05660009384155,0,0,0,
8/7/2007,1/1/2009,3,2.07109999656677,0,0,0,
8/7/2007,2/1/2009,3,2.07109999656677,0,0,0,
8/7/2007,3/1/2009,3,2.0485999584198,0,0,0,
8/7/2007,4/1/2009,3,1.99860000610352,0,0,0,
8/7/2007,5/1/2009,3,1.94860005378723,0,0,0,
8/7/2007,6/1/2009,3,1.92610001564026,0,0,0,
8/7/2007,7/1/2009,3,1.93410003185272,0,0,0,
8/7/2007,8/1/2009,3,1.94959998130798,0,0,0,
8/7/2007,9/1/2009,3,1.96909999847412,0,0,0,
8/7/2007,10/1/2009,3,1.98959994316101,0,0,0,
8/7/2007,11/1/2009,3,2.01360011100769,0,0,0,
8/7/2007,12/1/2009,3,2.03509998321533,0,0,0,
8/7/2007,1/1/2010,3,2.04809999465942,0,0,0,
8/7/2007,2/1/2010,3,2.04710006713867,0,0,0,
8/7/2007,3/1/2010,3,2.02309989929199,0,0,0,
8/7/2007,4/1/2010,3,1.97160005569458,0,0,0,
8/7/2007,5/1/2010,3,1.9235999584198,0,0,0,
8/7/2007,6/1/2010,3,1.89859998226166,0,0,0,
8/7/2007,7/1/2010,3,1.90659999847412,0,0,0,
8/7/2007,8/1/2010,3,1.92560005187988,0,0,0,
8/7/2007,9/1/2007,4,1.94420003890991,1.95389997959137,1.89450001716614,45762,
8/7/2007,10/1/2007,4,1.88919997215271,1.89549994468689,1.84469997882843,19786,
8/7/2007,11/1/2007,4,1.87720000743866,1.88339996337891,1.83829998970032,10585,
8/7/2007,12/1/2007,4,1.87220001220703,1.87839996814728,1.83070003986359,6177,
8/7/2007,1/1/2008,4,1.8856999874115,1.89049994945526,1.86699998378754,1169,
8/7/2007,2/1/2008,4,1.90719997882843,1.90299999713898,1.88800001144409,387,
8/7/2007,3/1/2008,4,1.92920005321503,1.92999994754791,1.91519999504089,451,
8/7/2007,4/1/2008,4,2.06419992446899,2.04250001907349,2.04250001907349,191,
8/7/2007,5/1/2008,4,2.07820010185242,0,0,51,
8/7/2007,6/1/2008,4,2.08019995689392,0,0,179,
8/7/2007,7/1/2008,4,2.06820011138916,0,0,5,
8/7/2007,8/1/2008,4,2.0511999130249,0,0,0,
8/7/2007,9/1/2008,4,2.02169990539551,0,0,60,
8/7/2007,10/1/2008,4,1.90170001983643,0,0,0,
8/7/2007,11/1/2008,4,1.85969996452332,0,0,0,
8/7/2007,12/1/2008,4,1.8396999835968,0,0,325,
8/7/2007,1/1/2009,4,1.85020005702972,0,0,60,
8/7/2007,2/1/2009,4,1.86570000648499,0,0,0,
8/7/2007,3/1/2009,4,1.8856999874115,0,0,0,
8/7/2007,4/1/2009,4,2.0106999874115,0,0,0,
8/7/2007,5/1/2009,4,2.02519989013672,0,0,0,
8/7/2007,6/1/2009,4,2.02920007705688,0,0,0,
8/7/2007,7/1/2009,4,2.02419996261597,0,0,0,
8/7/2007,8/1/2009,4,2.01469993591309,0,0,0,
8/7/2007,9/1/2009,4,1.98570001125336,0,0,0,
8/7/2007,10/1/2009,4,1.86570000648499,0,0,0,
8/7/2007,11/1/2009,4,1.82519996166229,0,0,0,
8/7/2007,12/1/2009,4,1.79719996452332,0,0,10,
8/7/2007,1/1/2010,4,1.8047000169754,0,0,0,
8/7/2007,2/1/2010,4,1.82469999790192,0,0,0,
8/7/2007,3/1/2010,4,1.8445999622345,0,0,0,
8/7/2007,4/1/2010,4,1.94260001182556,0,0,0,
8/7/2007,5/1/2010,4,1.96109998226166,0,0,0,
8/7/2007,6/1/2010,4,1.96909999847412,0,0,0,
8/7/2007,7/1/2010,4,1.96809995174408,0,0,0,
8/7/2007,8/1/2010,4,1.96010005474091,0,0,0,
8/8/2007,9/1/2007,1,72.1500015258789,73.1999969482422,71.8499984741211,263747,
8/8/2007,10/1/2007,1,71.9400024414063,72.9499969482422,71.75,146023,
8/8/2007,11/1/2007,1,71.6900024414062,72.629997253418,71.4700012207031,49318,
8/8/2007,12/1/2007,1,71.3600006103516,72.2099990844727,71.0599975585938,45091,
8/8/2007,1/1/2008,1,71.1100006103516,71.870002746582,70.9400024414063,9012,
8/8/2007,2/1/2008,1,70.9300003051758,71.2799987792969,70.75,1610,
8/8/2007,3/1/2008,1,70.7600021362305,71.5899963378906,70.8000030517578,1162,
8/8/2007,4/1/2008,1,70.6500015258789,71.0599975585938,71.0599975585938,1085,
8/8/2007,5/1/2008,1,70.5500030517578,71.0999984741211,71.0999984741211,761,
8/8/2007,6/1/2008,1,70.4700012207031,70.7699966430664,70.3000030517578,1780,
8/8/2007,7/1/2008,1,70.3899993896484,0,0,0,
8/8/2007,8/1/2008,1,70.3099975585937,0,0,3,
8/8/2007,9/1/2008,1,70.2399978637695,0,0,250,
8/8/2007,10/1/2008,1,70.1800003051758,0,0,253,
8/8/2007,11/1/2008,1,70.120002746582,0,0,10,
8/8/2007,12/1/2008,1,70.0699996948242,70.6999969482422,69.7900009155273,10489,
8/8/2007,1/1/2009,1,70.0299987792969,0,0,241,
8/8/2007,2/1/2009,1,70,0,0,0,
8/8/2007,3/1/2009,1,69.9700012207031,0,0,0,
8/8/2007,4/1/2009,1,69.9400024414063,70.6100006103516,70.6100006103516,1,
8/8/2007,5/1/2009,1,69.9100036621094,0,0,0,
8/8/2007,6/1/2009,1,69.879997253418,70.5500030517578,70.5500030517578,1,
8/8/2007,7/1/2009,1,69.8499984741211,0,0,0,
8/8/2007,8/1/2009,1,69.8300018310547,0,0,1,
8/8/2007,9/1/2009,1,69.8099975585938,0,0,1,
8/8/2007,10/1/2009,1,69.7900009155273,0,0,1,
8/8/2007,11/1/2009,1,69.7799987792969,0,0,1,
8/8/2007,12/1/2009,1,69.7699966430664,70.1999969482422,69.629997253418,3401,
8/8/2007,1/1/2010,1,69.7799987792969,0,0,0,
8/8/2007,2/1/2010,1,69.7900009155273,0,0,0,
8/8/2007,3/1/2010,1,69.8000030517578,0,0,0,
8/8/2007,4/1/2010,1,69.8099975585938,0,0,0,
8/8/2007,5/1/2010,1,69.8199996948242,0,0,0,
8/8/2007,6/1/2010,1,69.8300018310547,0,0,0,
8/8/2007,7/1/2010,1,69.8399963378906,0,0,0,
8/8/2007,8/1/2010,1,69.8499984741211,0,0,0,
8/8/2007,9/1/2010,1,69.8600006103516,0,0,0,
8/8/2007,10/1/2010,1,69.870002746582,0,0,0,
8/8/2007,11/1/2010,1,69.879997253418,0,0,0,
8/8/2007,12/1/2010,1,69.8899993896484,70.0999984741211,69.9000015258789,1389,
8/8/2007,1/1/2011,1,69.9000015258789,0,0,0,
8/8/2007,2/1/2011,1,69.9100036621094,0,0,0,
8/8/2007,3/1/2011,1,69.9199981689453,0,0,0,
8/8/2007,4/1/2011,1,69.9300003051758,0,0,0,
8/8/2007,5/1/2011,1,69.9400024414063,0,0,0,
8/8/2007,6/1/2011,1,69.9499969482422,0,0,0,
8/8/2007,7/1/2011,1,69.9599990844727,0,0,0,
8/8/2007,8/1/2011,1,69.9700012207031,0,0,0,
8/8/2007,9/1/2011,1,69.9800033569336,0,0,0,
8/8/2007,10/1/2011,1,69.9899978637695,0,0,0,
8/8/2007,11/1/2011,1,70,0,0,0,
8/8/2007,12/1/2011,1,70.0100021362305,0,0,90,
8/8/2007,1/1/2012,1,70.0199966430664,0,0,0,
8/8/2007,2/1/2012,1,70.0299987792969,0,0,0,
8/8/2007,3/1/2012,1,70.0400009155274,0,0,0,
8/8/2007,4/1/2012,1,70.0500030517578,0,0,0,
8/8/2007,5/1/2012,1,70.0599975585938,0,0,0,
8/8/2007,6/1/2012,1,70.0699996948242,0,0,0,
8/8/2007,7/1/2012,1,70.0800018310547,0,0,0,
8/8/2007,8/1/2012,1,70.0899963378906,0,0,0,
8/8/2007,9/1/2012,1,70.0999984741211,0,0,0,
8/8/2007,10/1/2012,1,70.1100006103516,0,0,0,
8/8/2007,11/1/2012,1,70.120002746582,0,0,0,
8/8/2007,12/1/2012,1,70.129997253418,70.8899993896484,70.25,30,
8/8/2007,6/1/2013,1,70.1699981689453,0,0,0,
8/8/2007,12/1/2013,1,70.2099990844727,0,0,0,
8/8/2007,6/1/2014,1,70.25,0,0,0,
8/8/2007,12/1/2014,1,70.3000030517578,0,0,0,
8/8/2007,6/1/2015,1,70.3499984741211,0,0,0,
8/8/2007,12/1/2015,1,70.4000015258789,0,0,0,
8/8/2007,9/1/2007,3,1.96679997444153,1.99000000953674,1.95449995994568,43246,
8/8/2007,10/1/2007,3,1.98979997634888,2.01259994506836,1.97940003871918,20677,
8/8/2007,11/1/2007,3,2.01729989051819,2.03859996795654,2.00990009307861,8743,
8/8/2007,12/1/2007,3,2.03730010986328,2.05769991874695,2.02999997138977,3898,
8/8/2007,1/1/2008,3,2.05130004882812,2.06900000572205,2.04450011253357,2601,
8/8/2007,2/1/2008,3,2.04929995536804,2.06900000572205,2.04699993133545,954,
8/8/2007,3/1/2008,3,2.03480005264282,2.0550000667572,2.03250002861023,781,
8/8/2007,4/1/2008,3,1.99930000305176,2.01999998092651,1.99600005149841,298,
8/8/2007,5/1/2008,3,1.96829998493195,1.98720002174377,1.98000001907349,219,
8/8/2007,6/1/2008,3,1.94780004024506,1.96949994564056,1.95500004291534,860,
8/8/2007,7/1/2008,3,1.95130002498627,1.96350002288818,1.96350002288818,42,
8/8/2007,8/1/2008,3,1.96630001068115,1.97899997234344,1.97899997234344,2,
8/8/2007,9/1/2008,3,1.98529994487762,1.99849998950958,1.98749995231628,121,
8/8/2007,10/1/2008,3,2.00629997253418,0,0,39,
8/8/2007,11/1/2008,3,2.02729988098145,2.03900003433228,2.03900003433228,7,
8/8/2007,12/1/2008,3,2.04730010032654,2.05900001525879,2.05900001525879,53,
8/8/2007,1/1/2009,3,2.06180000305176,0,0,1,
8/8/2007,2/1/2009,3,2.06180000305176,0,0,1,
8/8/2007,3/1/2009,3,2.03929996490479,0,0,0,
8/8/2007,4/1/2009,3,1.9893000125885,0,0,0,
8/8/2007,5/1/2009,3,1.93929994106293,0,0,0,
8/8/2007,6/1/2009,3,1.91680002212524,0,0,0,
8/8/2007,7/1/2009,3,1.92480003833771,0,0,0,
8/8/2007,8/1/2009,3,1.94029998779297,0,0,0,
8/8/2007,9/1/2009,3,1.95980000495911,0,0,0,
8/8/2007,10/1/2009,3,1.980299949646,0,0,0,
8/8/2007,11/1/2009,3,2.00430011749268,0,0,0,
8/8/2007,12/1/2009,3,2.02579998970032,0,0,0,
8/8/2007,1/1/2010,3,2.03880000114441,0,0,0,
8/8/2007,2/1/2010,3,2.03780007362366,0,0,0,
8/8/2007,3/1/2010,3,2.01379990577698,0,0,0,
8/8/2007,4/1/2010,3,1.96229994297028,0,0,0,
8/8/2007,5/1/2010,3,1.91429996490479,0,0,0,
8/8/2007,6/1/2010,3,1.88929998874664,0,0,0,
8/8/2007,7/1/2010,3,1.89730000495911,0,0,0,
8/8/2007,8/1/2010,3,1.91630005836487,0,0,0,
8/8/2007,9/1/2007,4,1.93770003318787,1.97669994831085,1.92499995231628,48096,
8/8/2007,10/1/2007,4,1.88719999790192,1.91349995136261,1.86800003051758,30396,
8/8/2007,11/1/2007,4,1.87670004367828,1.89660000801086,1.855299949646,13253,
8/8/2007,12/1/2007,4,1.87220001220703,1.89279997348785,1.85150003433228,5366,
8/8/2007,1/1/2008,4,1.88619995117188,1.90590000152588,1.8717999458313,1044,
8/8/2007,2/1/2008,4,1.90769994258881,1.92349994182587,1.88849997520447,944,
8/8/2007,3/1/2008,4,1.9297000169754,1.92920005321503,1.92920005321503,189,
8/8/2007,4/1/2008,4,2.06469988822937,0,0,154,
8/8/2007,5/1/2008,4,2.07870006561279,0,0,48,
8/8/2007,6/1/2008,4,2.0806999206543,2.08100008964539,2.08100008964539,2,
8/8/2007,7/1/2008,4,2.06870007514954,0,0,0,
8/8/2007,8/1/2008,4,2.05170011520386,0,0,0,
8/8/2007,9/1/2008,4,2.02220010757446,0,0,0,
8/8/2007,10/1/2008,4,1.90120005607605,0,0,17,
8/8/2007,11/1/2008,4,1.85920000076294,0,0,17,
8/8/2007,12/1/2008,4,1.83920001983643,0,0,0,
8/8/2007,1/1/2009,4,1.84969997406006,0,0,0,
8/8/2007,2/1/2009,4,1.86520004272461,0,0,0,
8/8/2007,3/1/2009,4,1.88520002365112,0,0,0,
8/8/2007,4/1/2009,4,2.01020002365112,0,0,0,
8/8/2007,5/1/2009,4,2.02469992637634,0,0,0,
8/8/2007,6/1/2009,4,2.02870011329651,0,0,0,
8/8/2007,7/1/2009,4,2.02369999885559,0,0,0,
8/8/2007,8/1/2009,4,2.01419997215271,0,0,0,
8/8/2007,9/1/2009,4,1.98520004749298,0,0,0,
8/8/2007,10/1/2009,4,1.86520004272461,0,0,0,
8/8/2007,11/1/2009,4,1.82469999790192,0,0,0,
8/8/2007,12/1/2009,4,1.79670000076294,0,0,0,
8/8/2007,1/1/2010,4,1.80420005321503,0,0,0,
8/8/2007,2/1/2010,4,1.82420003414154,0,0,0,
8/8/2007,3/1/2010,4,1.84409999847412,0,0,0,
8/8/2007,4/1/2010,4,1.94210004806519,0,0,0,
8/8/2007,5/1/2010,4,1.96060001850128,0,0,0,
8/8/2007,6/1/2010,4,1.96860003471375,0,0,0,
8/8/2007,7/1/2010,4,1.9675999879837,0,0,0,
8/8/2007,8/1/2010,4,1.95959997177124,0,0,0,
8/9/2007,9/1/2007,1,71.5899963378906,72.4000015258789,70.5,269865,
8/9/2007,10/1/2007,1,71.4000015258789,72.1699981689453,70.370002746582,151494,
8/9/2007,11/1/2007,1,71.1999969482422,71.9000015258789,70.1900024414063,54855,
8/9/2007,12/1/2007,1,70.9000015258789,71.5500030517578,69.9700012207031,65320,
8/9/2007,1/1/2008,1,70.6900024414063,71.3399963378906,69.8499984741211,8819,
8/9/2007,2/1/2008,1,70.5299987792969,71.1500015258789,69.9300003051758,3192,
8/9/2007,3/1/2008,1,70.379997253418,70.75,70,2209,
8/9/2007,4/1/2008,1,70.2799987792969,70.5500030517578,70,763,
8/9/2007,5/1/2008,1,70.1900024414063,70.5599975585938,69.9599990844727,1030,
8/9/2007,6/1/2008,1,70.1100006103516,70.4800033569336,69.2300033569336,4923,
8/9/2007,7/1/2008,1,70.0299987792969,70.4300003051758,69.9000015258789,909,
8/9/2007,8/1/2008,1,69.9599990844727,70.3099975585937,69.9000015258789,257,
8/9/2007,9/1/2008,1,69.8899993896484,69.75,69.75,293,
8/9/2007,10/1/2008,1,69.8300018310547,69.6800003051758,69.6800003051758,246,
8/9/2007,11/1/2008,1,69.7699966430664,69.5800018310547,69.5800018310547,251,
8/9/2007,12/1/2008,1,69.7200012207031,70.2300033569336,69.0999984741211,17624,
8/9/2007,1/1/2009,1,69.6900024414063,0,0,536,
8/9/2007,2/1/2009,1,69.6699981689453,0,0,127,
8/9/2007,3/1/2009,1,69.6500015258789,0,0,210,
8/9/2007,4/1/2009,1,69.629997253418,0,0,160,
8/9/2007,5/1/2009,1,69.6100006103516,0,0,10,
8/9/2007,6/1/2009,1,69.5899963378906,69.8000030517578,69.8000030517578,74,
8/9/2007,7/1/2009,1,69.5699996948242,0,0,1,
8/9/2007,8/1/2009,1,69.5599975585938,0,0,0,
8/9/2007,9/1/2009,1,69.5500030517578,0,0,10,
8/9/2007,10/1/2009,1,69.5400009155273,0,0,10,
8/9/2007,11/1/2009,1,69.5400009155273,0,0,0,
8/9/2007,12/1/2009,1,69.5400009155273,69.8600006103516,69.0100021362305,2580,
8/9/2007,1/1/2010,1,69.5500030517578,0,0,0,
8/9/2007,2/1/2010,1,69.5599975585938,0,0,15,
8/9/2007,3/1/2010,1,69.5699996948242,0,0,15,
8/9/2007,4/1/2010,1,69.5800018310547,0,0,28,
8/9/2007,5/1/2010,1,69.5899963378906,0,0,28,
8/9/2007,6/1/2010,1,69.5999984741211,0,0,0,
8/9/2007,7/1/2010,1,69.6100006103516,0,0,0,
8/9/2007,8/1/2010,1,69.620002746582,0,0,0,
8/9/2007,9/1/2010,1,69.629997253418,0,0,0,
8/9/2007,10/1/2010,1,69.6500015258789,0,0,0,
8/9/2007,11/1/2010,1,69.6699981689453,0,0,0,
8/9/2007,12/1/2010,1,69.6900024414063,69.8000030517578,69.75,582,
8/9/2007,1/1/2011,1,69.6999969482422,0,0,0,
8/9/2007,2/1/2011,1,69.7099990844727,0,0,0,
8/9/2007,3/1/2011,1,69.7200012207031,0,0,0,
8/9/2007,4/1/2011,1,69.7300033569336,0,0,0,
8/9/2007,5/1/2011,1,69.7399978637695,0,0,0,
8/9/2007,6/1/2011,1,69.75,0,0,0,
8/9/2007,7/1/2011,1,69.7600021362305,0,0,0,
8/9/2007,8/1/2011,1,69.7699966430664,0,0,0,
8/9/2007,9/1/2011,1,69.7799987792969,0,0,0,
8/9/2007,10/1/2011,1,69.8000030517578,0,0,0,
8/9/2007,11/1/2011,1,69.8199996948242,0,0,0,
8/9/2007,12/1/2011,1,69.8399963378906,70.0999984741211,70.0999984741211,215,
8/9/2007,1/1/2012,1,69.8600006103516,0,0,0,
8/9/2007,2/1/2012,1,69.879997253418,0,0,0,
8/9/2007,3/1/2012,1,69.9000015258789,0,0,0,
8/9/2007,4/1/2012,1,69.9100036621094,0,0,0,
8/9/2007,5/1/2012,1,69.9199981689453,0,0,0,
8/9/2007,6/1/2012,1,69.9300003051758,0,0,0,
8/9/2007,7/1/2012,1,69.9400024414063,0,0,0,
8/9/2007,8/1/2012,1,69.9499969482422,0,0,0,
8/9/2007,9/1/2012,1,69.9599990844727,0,0,0,
8/9/2007,10/1/2012,1,69.9800033569336,0,0,0,
8/9/2007,11/1/2012,1,70,0,0,0,
8/9/2007,12/1/2012,1,70.0199966430664,70.3000030517578,70,270,
8/9/2007,6/1/2013,1,70.0599975585938,0,0,0,
8/9/2007,12/1/2013,1,70.0999984741211,0,0,0,
8/9/2007,6/1/2014,1,70.1399993896484,0,0,0,
8/9/2007,12/1/2014,1,70.1900024414063,0,0,0,
8/9/2007,6/1/2015,1,70.2399978637695,0,0,0,
8/9/2007,12/1/2015,1,70.2900009155273,0,0,0,
8/9/2007,9/1/2007,3,1.98919999599457,1.99259996414185,1.94280004501343,46553,
8/9/2007,10/1/2007,3,2.01020002365112,2.01379990577698,1.96399998664856,22972,
8/9/2007,11/1/2007,3,2.03570008277893,2.03859996795654,1.99179995059967,10858,
8/9/2007,12/1/2007,3,2.05469989776611,2.05789995193481,2.01300001144409,9294,
8/9/2007,1/1/2008,3,2.06669998168945,2.06489992141724,2.02970004081726,3603,
8/9/2007,2/1/2008,3,2.06270003318787,2.0625,2.02519989013672,901,
8/9/2007,3/1/2008,3,2.04819989204407,2.04839992523193,2.01859998703003,254,
8/9/2007,4/1/2008,3,2.01370000839233,2.00500011444092,1.99500000476837,142,
8/9/2007,5/1/2008,3,1.9811999797821,1.9724999666214,1.96650004386902,66,
8/9/2007,6/1/2008,3,1.95969998836517,1.96200001239777,1.93799996376038,1299,
8/9/2007,7/1/2008,3,1.96270000934601,1.95000004768372,1.95000004768372,2,
8/9/2007,8/1/2008,3,1.97720003128052,0,0,0,
8/9/2007,9/1/2008,3,1.99570000171661,0,0,0,
8/9/2007,10/1/2008,3,2.01620006561279,0,0,0,
8/9/2007,11/1/2008,3,2.03670001029968,2.04150009155273,2.03600001335144,6,
8/9/2007,12/1/2008,3,2.0566999912262,2.06150007247925,2.05699992179871,6,
8/9/2007,1/1/2009,3,2.07119989395142,0,0,0,
8/9/2007,2/1/2009,3,2.07119989395142,0,0,0,
8/9/2007,3/1/2009,3,2.04769992828369,0,0,0,
8/9/2007,4/1/2009,3,1.99670004844666,0,0,0,
8/9/2007,5/1/2009,3,1.94570004940033,0,0,0,
8/9/2007,6/1/2009,3,1.92219996452332,0,0,0,
8/9/2007,7/1/2009,3,1.93019998073578,0,0,0,
8/9/2007,8/1/2009,3,1.94570004940033,0,0,0,
8/9/2007,9/1/2009,3,1.96519994735718,0,0,0,
8/9/2007,10/1/2009,3,1.98570001125336,0,0,0,
8/9/2007,11/1/2009,3,2.00970005989075,0,0,0,
8/9/2007,12/1/2009,3,2.03119993209839,0,0,0,
8/9/2007,1/1/2010,3,2.04419994354248,0,0,0,
8/9/2007,2/1/2010,3,2.04320001602173,0,0,0,
8/9/2007,3/1/2010,3,2.01920008659363,0,0,0,
8/9/2007,4/1/2010,3,1.96770000457764,0,0,0,
8/9/2007,5/1/2010,3,1.91970002651215,0,0,0,
8/9/2007,6/1/2010,3,1.894700050354,0,0,0,
8/9/2007,7/1/2010,3,1.90269994735718,0,0,0,
8/9/2007,8/1/2010,3,1.92170000076294,0,0,0,
8/9/2007,9/1/2007,4,1.93400001525879,1.94739997386932,1.89569997787476,39276,
8/9/2007,10/1/2007,4,1.88180005550385,1.88989996910095,1.84599995613098,23258,
8/9/2007,11/1/2007,4,1.87080001831055,1.87419998645782,1.83829998970032,12863,
8/9/2007,12/1/2007,4,1.86629998683929,1.87020003795624,1.83399999141693,6037,
8/9/2007,1/1/2008,4,1.88030004501343,1.86800003051758,1.86800003051758,1460,
8/9/2007,2/1/2008,4,1.90129995346069,1.89880001544952,1.89499998092651,574,
8/9/2007,3/1/2008,4,1.92330002784729,1.92009997367859,1.90499997138977,449,
8/9/2007,4/1/2008,4,2.05730009078979,2.03999996185303,2.03999996185303,284,
8/9/2007,5/1/2008,4,2.07080006599426,2.0550000667572,2.0550000667572,282,
8/9/2007,6/1/2008,4,2.07279992103577,0,0,68,
8/9/2007,7/1/2008,4,2.06080007553101,0,0,18,
8/9/2007,8/1/2008,4,2.04380011558533,0,0,0,
8/9/2007,9/1/2008,4,2.01430010795593,0,0,150,
8/9/2007,10/1/2008,4,1.89230000972748,0,0,50,
8/9/2007,11/1/2008,4,1.85230004787445,0,0,50,
8/9/2007,12/1/2008,4,1.8313000202179,0,0,20,
8/9/2007,1/1/2009,4,1.83980000019074,0,0,0,
8/9/2007,2/1/2009,4,1.855299949646,0,0,0,
8/9/2007,3/1/2009,4,1.8753000497818,0,0,0,
8/9/2007,4/1/2009,4,2.00029993057251,0,0,0,
8/9/2007,5/1/2009,4,2.01480007171631,0,0,0,
8/9/2007,6/1/2009,4,2.0188000202179,0,0,0,
8/9/2007,7/1/2009,4,2.01379990577698,0,0,0,
8/9/2007,8/1/2009,4,2.00430011749268,0,0,0,
8/9/2007,9/1/2009,4,1.97529995441437,0,0,0,
8/9/2007,10/1/2009,4,1.855299949646,0,0,0,
8/9/2007,11/1/2009,4,1.81480002403259,0,0,0,
8/9/2007,12/1/2009,4,1.78680002689362,0,0,0,
8/9/2007,1/1/2010,4,1.79429996013641,0,0,0,
8/9/2007,2/1/2010,4,1.81429994106293,0,0,0,
8/9/2007,3/1/2010,4,1.8342000246048,0,0,0,
8/9/2007,4/1/2010,4,1.94420003890991,0,0,0,
8/9/2007,5/1/2010,4,1.96270000934601,0,0,0,
8/9/2007,6/1/2010,4,1.97070002555847,0,0,0,
8/9/2007,7/1/2010,4,1.96969997882843,0,0,0,
8/9/2007,8/1/2010,4,1.96169996261597,0,0,0,
8/10/2007,10/1/2007,1,71.25,,,,
8/10/2007,11/1/2007,1,71.0500030517578,,,,
8/10/2007,12/1/2007,1,70.7399978637695,,,,
8/10/2007,1/1/2008,1,70.5,,,,
8/10/2007,2/1/2008,1,70.3000030517578,,,,
8/10/2007,3/1/2008,1,70.129997253418,,,,
8/10/2007,4/1/2008,1,70.0199966430664,,,,
8/10/2007,5/1/2008,1,69.9199981689453,,,,
8/10/2007,6/1/2008,1,69.8300018310547,,,,
8/10/2007,7/1/2008,1,69.7399978637695,,,,
8/10/2007,8/1/2008,1,69.6600036621094,,,,
8/10/2007,9/1/2008,1,69.5800018310547,,,,
8/10/2007,10/1/2008,1,69.5199966430664,,,,
8/10/2007,11/1/2008,1,69.4599990844727,,,,
8/10/2007,12/1/2008,1,69.4100036621094,,,,
8/10/2007,1/1/2009,1,69.370002746582,,,,
8/10/2007,2/1/2009,1,69.3399963378906,,,,
8/10/2007,3/1/2009,1,69.3099975585938,,,,
8/10/2007,4/1/2009,1,69.2799987792969,,,,
8/10/2007,5/1/2009,1,69.25,,,,
8/10/2007,6/1/2009,1,69.2200012207031,,,,
8/10/2007,7/1/2009,1,69.1900024414062,,,,
8/10/2007,8/1/2009,1,69.1699981689453,,,,
8/10/2007,9/1/2009,1,69.1500015258789,,,,
8/10/2007,10/1/2009,1,69.129997253418,,,,
8/10/2007,11/1/2009,1,69.120002746582,,,,
8/10/2007,12/1/2009,1,69.1100006103516,,,,
8/10/2007,1/1/2010,1,69.120002746582,,,,
8/10/2007,2/1/2010,1,69.129997253418,,,,
8/10/2007,3/1/2010,1,69.1399993896484,,,,
8/10/2007,4/1/2010,1,69.1500015258789,,,,
8/10/2007,5/1/2010,1,69.1699981689453,,,,
8/10/2007,6/1/2010,1,69.1900024414062,,,,
8/10/2007,7/1/2010,1,69.2099990844727,,,,
8/10/2007,8/1/2010,1,69.2300033569336,,,,
8/10/2007,9/1/2010,1,69.25,,,,
8/10/2007,10/1/2010,1,69.2699966430664,,,,
8/10/2007,11/1/2010,1,69.2900009155273,,,,
8/10/2007,12/1/2010,1,69.3099975585938,,,,
8/10/2007,1/1/2011,1,69.3199996948242,,,,
8/10/2007,2/1/2011,1,69.3300018310547,,,,
8/10/2007,3/1/2011,1,69.3499984741211,,,,
8/10/2007,4/1/2011,1,69.370002746582,,,,
8/10/2007,5/1/2011,1,69.3899993896484,,,,
8/10/2007,6/1/2011,1,69.4100036621094,,,,
8/10/2007,7/1/2011,1,69.4300003051758,,,,
8/10/2007,8/1/2011,1,69.4499969482422,,,,
8/10/2007,9/1/2011,1,69.4700012207031,,,,
8/10/2007,10/1/2011,1,69.5,,,,
8/10/2007,11/1/2011,1,69.5299987792969,,,,
8/10/2007,12/1/2011,1,69.5599975585938,,,,
8/10/2007,1/1/2012,1,69.5899963378906,,,,
8/10/2007,2/1/2012,1,69.6100006103516,,,,
8/10/2007,3/1/2012,1,69.629997253418,,,,
8/10/2007,4/1/2012,1,69.6500015258789,,,,
8/10/2007,5/1/2012,1,69.6699981689453,,,,
8/10/2007,6/1/2012,1,69.6900024414063,,,,
8/10/2007,7/1/2012,1,69.7099990844727,,,,
8/10/2007,8/1/2012,1,69.7300033569336,,,,
8/10/2007,9/1/2012,1,69.75,,,,
8/10/2007,10/1/2012,1,69.7699966430664,,,,
8/10/2007,11/1/2012,1,69.7900009155273,,,,
8/10/2007,12/1/2012,1,69.8099975585938,,,,
8/10/2007,6/1/2013,1,69.8499984741211,,,,
8/10/2007,12/1/2013,1,69.8899993896484,,,,
8/10/2007,6/1/2014,1,69.9300003051758,,,,
8/10/2007,12/1/2014,1,69.9800033569336,,,,
8/10/2007,6/1/2015,1,70.0299987792969,,,,
8/10/2007,12/1/2015,1,70.0800018310547,,,,
8/10/2007,9/1/2007,1,71.4700012207031,71.6900024414062,70.0999984741211,226674,
8/10/2007,9/1/2007,3,1.97119998931885,1.99580001831055,1.94459998607636,39277,
8/10/2007,10/1/2007,3,1.99070000648499,2.01239991188049,1.96510004997253,21468,
8/10/2007,11/1/2007,3,2.01769995689392,2.03029990196228,1.99100005626678,10150,
8/10/2007,12/1/2007,3,2.03620004653931,2.05699992179871,2.0090000629425,6168,
8/10/2007,1/1/2008,3,2.04769992828369,2.05749988555908,2.0239999294281,3229,
8/10/2007,2/1/2008,3,2.04320001602173,2.05399990081787,2.01900005340576,541,
8/10/2007,3/1/2008,3,2.02870011329651,2.04099988937378,2.00999999046326,463,
8/10/2007,4/1/2008,3,1.99370002746582,2.00999999046326,1.97650003433228,461,
8/10/2007,5/1/2008,3,1.96019995212555,1.97839999198914,1.94700002670288,99,
8/10/2007,6/1/2008,3,1.93770003318787,1.94249999523163,1.92499995231628,1132,
8/10/2007,7/1/2008,3,1.9407000541687,1.94000005722046,1.94000005722046,8,
8/10/2007,8/1/2008,3,1.95519995689392,0,0,0,
8/10/2007,9/1/2008,3,1.97370004653931,1.97000002861023,1.97000002861023,3,
8/10/2007,10/1/2008,3,1.9941999912262,0,0,0,
8/10/2007,11/1/2008,3,2.01469993591309,2.01749992370605,2.01749992370605,29,
8/10/2007,12/1/2008,3,2.0346999168396,2.03999996185303,2.03999996185303,10,
8/10/2007,1/1/2009,3,2.0492000579834,0,0,0,
8/10/2007,2/1/2009,3,2.0492000579834,0,0,0,
8/10/2007,3/1/2009,3,2.02570009231567,0,0,0,
8/10/2007,4/1/2009,3,1.97520005702972,0,0,0,
8/10/2007,5/1/2009,3,1.92470002174377,0,0,0,
8/10/2007,6/1/2009,3,1.90170001983643,0,0,0,
8/10/2007,7/1/2009,3,1.90970003604889,0,0,0,
8/10/2007,8/1/2009,3,1.92519998550415,0,0,0,
8/10/2007,9/1/2009,3,1.94470000267029,0,0,0,
8/10/2007,10/1/2009,3,1.96519994735718,0,0,0,
8/10/2007,11/1/2009,3,1.98919999599457,0,0,0,
8/10/2007,12/1/2009,3,2.0106999874115,0,0,0,
8/10/2007,1/1/2010,3,2.02369999885559,0,0,0,
8/10/2007,2/1/2010,3,2.02270007133484,0,0,0,
8/10/2007,3/1/2010,3,1.99870002269745,0,0,0,
8/10/2007,4/1/2010,3,1.94719994068146,0,0,0,
8/10/2007,5/1/2010,3,1.89919996261597,0,0,0,
8/10/2007,6/1/2010,3,1.87419998645782,0,0,0,
8/10/2007,7/1/2010,3,1.88220000267029,0,0,0,
8/10/2007,8/1/2010,3,1.90120005607605,0,0,0,
8/10/2007,9/1/2007,4,1.95480000972748,1.95749998092651,1.89520001411438,38369,
8/10/2007,10/1/2007,4,1.8882999420166,1.8889000415802,1.84099996089935,21941,
8/10/2007,11/1/2007,4,1.87580001354218,1.87890005111694,1.83010005950928,10110,
8/10/2007,12/1/2007,4,1.87030005455017,1.86769998073578,1.82299995422363,4697,
8/10/2007,1/1/2008,4,1.88380002975464,1.87950003147125,1.84800004959106,810,
8/10/2007,2/1/2008,4,1.90330004692078,1.89800000190735,1.87409996986389,288,
8/10/2007,3/1/2008,4,1.92379999160767,1.92250001430511,1.88269996643066,284,
8/10/2007,4/1/2008,4,2.05780005455017,2.04999995231628,2.01500010490417,229,
8/10/2007,5/1/2008,4,2.07130002975464,0,0,164,
8/10/2007,6/1/2008,4,2.07329988479614,0,0,108,
8/10/2007,7/1/2008,4,2.06130003929138,0,0,0,
8/10/2007,8/1/2008,4,2.0443000793457,0,0,0,
8/10/2007,9/1/2008,4,2.01480007171631,0,0,0,
8/10/2007,10/1/2008,4,1.89330005645752,0,0,0,
8/10/2007,11/1/2008,4,1.8532999753952,0,0,5,
8/10/2007,12/1/2008,4,1.83229994773865,0,0,5,
8/10/2007,1/1/2009,4,1.84080004692078,0,0,0,
8/10/2007,2/1/2009,4,1.85629999637604,0,0,0,
8/10/2007,3/1/2009,4,1.87629997730255,0,0,0,
8/10/2007,4/1/2009,4,2.00130009651184,0,0,0,
8/10/2007,5/1/2009,4,2.01579999923706,0,0,0,
8/10/2007,6/1/2009,4,2.01979994773865,0,0,0,
8/10/2007,7/1/2009,4,2.01480007171631,0,0,0,
8/10/2007,8/1/2009,4,2.00530004501343,0,0,0,
8/10/2007,9/1/2009,4,1.97630000114441,0,0,0,
8/10/2007,10/1/2009,4,1.85629999637604,0,0,0,
8/10/2007,11/1/2009,4,1.81579995155334,0,0,0,
8/10/2007,12/1/2009,4,1.78779995441437,0,0,0,
8/10/2007,1/1/2010,4,1.79530000686646,0,0,0,
8/10/2007,2/1/2010,4,1.81529998779297,0,0,0,
8/10/2007,3/1/2010,4,1.83519995212555,0,0,0,
8/10/2007,4/1/2010,4,1.94519996643066,0,0,0,
8/10/2007,5/1/2010,4,1.96370005607605,0,0,0,
8/10/2007,6/1/2010,4,1.97169995307922,0,0,0,
8/10/2007,7/1/2010,4,1.97070002555847,0,0,0,
8/10/2007,8/1/2010,4,1.96270000934601,0,0,0,
8/13/2007,10/1/2007,1,71.3199996948242,,,,
8/13/2007,11/1/2007,1,70.9800033569336,,,,
8/13/2007,12/1/2007,1,70.5199966430664,,,,
8/13/2007,1/1/2008,1,70.1500015258789,,,,
8/13/2007,2/1/2008,1,69.870002746582,,,,
8/13/2007,3/1/2008,1,69.6600036621094,,,,
8/13/2007,4/1/2008,1,69.5299987792969,,,,
8/13/2007,5/1/2008,1,69.4199981689453,,,,
8/13/2007,6/1/2008,1,69.3099975585938,,,,
8/13/2007,7/1/2008,1,69.1999969482422,,,,
8/13/2007,8/1/2008,1,69.0999984741211,,,,
8/13/2007,9/1/2008,1,69,,,,
8/13/2007,10/1/2008,1,68.9199981689453,,,,
8/13/2007,11/1/2008,1,68.8399963378906,,,,
8/13/2007,12/1/2008,1,68.7699966430664,,,,
8/13/2007,1/1/2009,1,68.7200012207031,,,,
8/13/2007,2/1/2009,1,68.6800003051758,,,,
8/13/2007,3/1/2009,1,68.6399993896484,,,,
8/13/2007,4/1/2009,1,68.5999984741211,,,,
8/13/2007,5/1/2009,1,68.5599975585938,,,,
8/13/2007,6/1/2009,1,68.5199966430664,,,,
8/13/2007,7/1/2009,1,68.4800033569336,,,,
8/13/2007,8/1/2009,1,68.4499969482422,,,,
8/13/2007,9/1/2009,1,68.4199981689453,,,,
8/13/2007,10/1/2009,1,68.4000015258789,,,,
8/13/2007,11/1/2009,1,68.379997253418,,,,
8/13/2007,12/1/2009,1,68.370002746582,,,,
8/13/2007,1/1/2010,1,68.379997253418,,,,
8/13/2007,2/1/2010,1,68.3899993896484,,,,
8/13/2007,4/1/2010,1,68.4100036621094,,,,
8/13/2007,5/1/2010,1,68.4300003051758,,,,
8/13/2007,6/1/2010,1,68.4499969482422,,,,
8/13/2007,7/1/2010,1,68.4700012207031,,,,
8/13/2007,8/1/2010,1,68.4899978637695,,,,
8/13/2007,9/1/2010,1,68.5,,,,
8/13/2007,10/1/2010,1,68.5100021362305,,,,
8/13/2007,11/1/2010,1,68.5199966430664,,,,
8/13/2007,12/1/2010,1,68.5299987792969,,,,
8/13/2007,1/1/2011,1,68.5400009155273,,,,
8/13/2007,2/1/2011,1,68.5500030517578,,,,
8/13/2007,3/1/2011,1,68.5599975585938,,,,
8/13/2007,4/1/2011,1,68.5699996948242,,,,
8/13/2007,5/1/2011,1,68.5899963378906,,,,
8/13/2007,6/1/2011,1,68.6100006103516,,,,
8/13/2007,7/1/2011,1,68.629997253418,,,,
8/13/2007,8/1/2011,1,68.6500015258789,,,,
8/13/2007,9/1/2011,1,68.6699981689453,,,,
8/13/2007,10/1/2011,1,68.6900024414063,,,,
8/13/2007,11/1/2011,1,68.7099990844727,,,,
8/13/2007,12/1/2011,1,68.7300033569336,,,,
8/13/2007,1/1/2012,1,68.75,,,,
8/13/2007,2/1/2012,1,68.7699966430664,,,,
8/13/2007,3/1/2012,1,68.7900009155274,,,,
8/13/2007,4/1/2012,1,68.8099975585938,,,,
8/13/2007,5/1/2012,1,68.8300018310547,,,,
8/13/2007,6/1/2012,1,68.8499984741211,,,,
8/13/2007,7/1/2012,1,68.870002746582,,,,
8/13/2007,8/1/2012,1,68.8899993896484,,,,
8/13/2007,9/1/2012,1,68.9100036621094,,,,
8/13/2007,10/1/2012,1,68.9199981689453,,,,
8/13/2007,11/1/2012,1,68.9300003051758,,,,
8/13/2007,12/1/2012,1,68.9400024414063,,,,
8/13/2007,6/1/2013,1,68.9800033569336,,,,
8/13/2007,12/1/2013,1,69.0199966430664,,,,
8/13/2007,6/1/2014,1,69.0599975585937,,,,
8/13/2007,12/1/2014,1,69.1100006103516,,,,
8/13/2007,6/1/2015,1,69.1600036621094,,,,
8/13/2007,12/1/2015,1,69.2099990844727,,,,
8/13/2007,9/1/2007,1,71.620002746582,73.1900024414063,71.120002746582,245898,
8/13/2007,3/1/2010,1,68.4000015258789,0,0,0,
8/13/2007,9/1/2007,3,1.96650004386902,,,,
8/13/2007,10/1/2007,3,1.98599994182587,,,,
8/13/2007,11/1/2007,3,2.01099991798401,,,,
8/13/2007,12/1/2007,3,2.02850008010864,,,,
8/13/2007,1/1/2008,3,2.03999996185303,,,,
8/13/2007,2/1/2008,3,2.03399991989136,,,,
8/13/2007,3/1/2008,3,2.01799988746643,,,,
8/13/2007,4/1/2008,3,1.98199999332428,,,,
8/13/2007,5/1/2008,3,1.94749999046326,,,,
8/13/2007,6/1/2008,3,1.92449998855591,,,,
8/13/2007,7/1/2008,3,1.92750000953674,,,,
8/13/2007,8/1/2008,3,1.94200003147125,,,,
8/13/2007,9/1/2008,3,1.96050000190735,,,,
8/13/2007,10/1/2008,3,1.98099994659424,,,,
8/13/2007,11/1/2008,3,2.00149989128113,,,,
8/13/2007,12/1/2008,3,2.02150011062622,,,,
8/13/2007,1/1/2009,3,2.03600001335144,,,,
8/13/2007,2/1/2009,3,2.03600001335144,,,,
8/13/2007,3/1/2009,3,2.01250004768372,,,,
8/13/2007,4/1/2009,3,1.96200001239777,,,,
8/13/2007,5/1/2009,3,1.91149997711182,,,,
8/13/2007,6/1/2009,3,1.88849997520447,,,,
8/13/2007,7/1/2009,3,1.89649999141693,,,,
8/13/2007,8/1/2009,3,1.91199994087219,,,,
8/13/2007,9/1/2009,3,1.93149995803833,,,,
8/13/2007,10/1/2009,3,1.95200002193451,,,,
8/13/2007,11/1/2009,3,1.97599995136261,,,,
8/13/2007,12/1/2009,3,1.99749994277954,,,,
8/13/2007,1/1/2010,3,2.01049995422363,,,,
8/13/2007,2/1/2010,3,2.00950002670288,,,,
8/13/2007,3/1/2010,3,1.98549997806549,,,,
8/13/2007,4/1/2010,3,1.93400001525879,,,,
8/13/2007,5/1/2010,3,1.8860000371933,,,,
8/13/2007,6/1/2010,3,1.86099994182587,,,,
8/13/2007,7/1/2010,3,1.86899995803833,,,,
8/13/2007,8/1/2010,3,1.88800001144409,,,,
8/13/2007,9/1/2007,4,1.9375,2.00410008430481,1.92369997501373,39973,
8/13/2007,10/1/2007,4,1.87000000476837,1.9239000082016,1.85790002346039,23863,
8/13/2007,11/1/2007,4,1.8565000295639,1.90289998054504,1.84469997882843,13735,
8/13/2007,12/1/2007,4,1.84949994087219,1.89339995384216,1.83689999580383,8693,
8/13/2007,1/1/2008,4,1.86249995231628,1.90050005912781,1.8720999956131,1424,
8/13/2007,2/1/2008,4,1.88199996948242,1.92079997062683,1.875,497,
8/13/2007,3/1/2008,4,1.90199995040894,1.93830001354218,1.92250001430511,283,
8/13/2007,4/1/2008,4,2.03500008583069,2.0699999332428,2.0699999332428,81,
8/13/2007,5/1/2008,4,2.04850006103516,0,0,12,
8/13/2007,6/1/2008,4,2.05049991607666,0,0,15,
8/13/2007,7/1/2008,4,2.0385000705719,0,0,15,
8/13/2007,8/1/2008,4,2.02150011062622,0,0,15,
8/13/2007,9/1/2008,4,1.99150002002716,0,0,10,
8/13/2007,10/1/2008,4,1.86899995803833,0,0,15,
8/13/2007,11/1/2008,4,1.82799994945526,0,0,15,
8/13/2007,12/1/2008,4,1.80599999427795,0,0,5,
8/13/2007,1/1/2009,4,1.81449997425079,0,0,0,
8/13/2007,2/1/2009,4,1.83000004291534,0,0,0,
8/13/2007,3/1/2009,4,1.85000002384186,0,0,0,
8/13/2007,4/1/2009,4,1.97500002384186,0,0,0,
8/13/2007,5/1/2009,4,1.98950004577637,0,0,0,
8/13/2007,6/1/2009,4,1.99349999427795,0,0,0,
8/13/2007,7/1/2009,4,1.98849999904633,0,0,0,
8/13/2007,8/1/2009,4,1.97899997234344,0,0,0,
8/13/2007,9/1/2009,4,1.95000004768372,0,0,0,
8/13/2007,10/1/2009,4,1.83000004291534,0,0,0,
8/13/2007,11/1/2009,4,1.78949999809265,0,0,0,
8/13/2007,12/1/2009,4,1.76150000095367,0,0,0,
8/13/2007,1/1/2010,4,1.76900005340576,0,0,0,
8/13/2007,2/1/2010,4,1.78900003433228,0,0,0,
8/13/2007,3/1/2010,4,1.80889999866486,0,0,0,
8/13/2007,4/1/2010,4,1.91890001296997,0,0,0,
8/13/2007,5/1/2010,4,1.93739998340607,0,0,0,
8/13/2007,6/1/2010,4,1.94539999961853,0,0,0,
8/13/2007,7/1/2010,4,1.94439995288849,0,0,0,
8/13/2007,8/1/2010,4,1.93640005588532,0,0,0,
8/14/2007,11/1/2007,1,71.5899963378906,,,,
8/14/2007,12/1/2007,1,71.0400009155273,,,,
8/14/2007,1/1/2008,1,70.5999984741211,,,,
8/14/2007,2/1/2008,1,70.2699966430664,,,,
8/14/2007,3/1/2008,1,70.0400009155274,,,,
8/14/2007,4/1/2008,1,69.879997253418,,,,
8/14/2007,5/1/2008,1,69.75,,,,
8/14/2007,6/1/2008,1,69.629997253418,,,,
8/14/2007,7/1/2008,1,69.5199966430664,,,,
8/14/2007,8/1/2008,1,69.4199981689453,,,,
8/14/2007,9/1/2008,1,69.3199996948242,,,,
8/14/2007,10/1/2008,1,69.2399978637695,,,,
8/14/2007,11/1/2008,1,69.1600036621094,,,,
8/14/2007,12/1/2008,1,69.0899963378906,,,,
8/14/2007,1/1/2009,1,69.0299987792969,,,,
8/14/2007,2/1/2009,1,68.9800033569336,,,,
8/14/2007,3/1/2009,1,68.9400024414063,,,,
8/14/2007,4/1/2009,1,68.9000015258789,,,,
8/14/2007,5/1/2009,1,68.8600006103516,,,,
8/14/2007,6/1/2009,1,68.8199996948242,,,,
8/14/2007,7/1/2009,1,68.7799987792969,,,,
8/14/2007,8/1/2009,1,68.75,,,,
8/14/2007,9/1/2009,1,68.7200012207031,,,,
8/14/2007,10/1/2009,1,68.6900024414063,,,,
8/14/2007,11/1/2009,1,68.6600036621094,,,,
8/14/2007,12/1/2009,1,68.6399993896484,,,,
8/14/2007,1/1/2010,1,68.6500015258789,,,,
8/14/2007,2/1/2010,1,68.6600036621094,,,,
8/14/2007,3/1/2010,1,68.6699981689453,,,,
8/14/2007,4/1/2010,1,68.6800003051758,,,,
8/14/2007,5/1/2010,1,68.6999969482422,,,,
8/14/2007,6/1/2010,1,68.7200012207031,,,,
8/14/2007,7/1/2010,1,68.7399978637695,,,,
8/14/2007,8/1/2010,1,68.7600021362305,,,,
8/14/2007,9/1/2010,1,68.7699966430664,,,,
8/14/2007,10/1/2010,1,68.7799987792969,,,,
8/14/2007,11/1/2010,1,68.7900009155274,,,,
8/14/2007,12/1/2010,1,68.8000030517578,,,,
8/14/2007,1/1/2011,1,68.8099975585938,,,,
8/14/2007,2/1/2011,1,68.8199996948242,,,,
8/14/2007,3/1/2011,1,68.8300018310547,,,,
8/14/2007,4/1/2011,1,68.8399963378906,,,,
8/14/2007,5/1/2011,1,68.8600006103516,,,,
8/14/2007,6/1/2011,1,68.879997253418,,,,
8/14/2007,7/1/2011,1,68.9000015258789,,,,
8/14/2007,8/1/2011,1,68.9199981689453,,,,
8/14/2007,9/1/2011,1,68.9400024414063,,,,
8/14/2007,10/1/2011,1,68.9599990844727,,,,
8/14/2007,11/1/2011,1,68.9800033569336,,,,
8/14/2007,12/1/2011,1,69,,,,
8/14/2007,1/1/2012,1,69.0199966430664,,,,
8/14/2007,2/1/2012,1,69.0400009155273,,,,
8/14/2007,3/1/2012,1,69.0599975585937,,,,
8/14/2007,4/1/2012,1,69.0800018310547,,,,
8/14/2007,5/1/2012,1,69.0999984741211,,,,
8/14/2007,6/1/2012,1,69.120002746582,,,,
8/14/2007,7/1/2012,1,69.1399993896484,,,,
8/14/2007,8/1/2012,1,69.1600036621094,,,,
8/14/2007,9/1/2012,1,69.1800003051758,,,,
8/14/2007,10/1/2012,1,69.1900024414062,,,,
8/14/2007,11/1/2012,1,69.1999969482422,,,,
8/14/2007,12/1/2012,1,69.2099990844727,,,,
8/14/2007,6/1/2013,1,69.25,,,,
8/14/2007,12/1/2013,1,69.2900009155273,,,,
8/14/2007,6/1/2014,1,69.3300018310547,,,,
8/14/2007,12/1/2014,1,69.379997253418,,,,
8/14/2007,6/1/2015,1,69.4300003051758,,,,
8/14/2007,12/1/2015,1,69.4800033569336,,,,
8/14/2007,9/1/2007,1,72.379997253418,72.7699966430664,71.3600006103516,231544,
8/14/2007,10/1/2007,1,72.0199966430664,72.4000015258789,71.0599975585938,119624,
8/14/2007,9/1/2007,3,1.98249995708466,,,,
8/14/2007,10/1/2007,3,1.99930000305176,,,,
8/14/2007,11/1/2007,3,2.02279996871948,,,,
8/14/2007,12/1/2007,3,2.03979992866516,,,,
8/14/2007,1/1/2008,3,2.05130004882812,,,,
8/14/2007,2/1/2008,3,2.04530000686645,,,,
8/14/2007,3/1/2008,3,2.02880001068115,,,,
8/14/2007,4/1/2008,3,1.99179995059967,,,,
8/14/2007,5/1/2008,3,1.95679998397827,,,,
8/14/2007,6/1/2008,3,1.93379998207092,,,,
8/14/2007,7/1/2008,3,1.93680000305176,,,,
8/14/2007,8/1/2008,3,1.95130002498627,,,,
8/14/2007,9/1/2008,3,1.96979999542236,,,,
8/14/2007,10/1/2008,3,1.99030005931854,,,,
8/14/2007,11/1/2008,3,2.01079988479614,,,,
8/14/2007,12/1/2008,3,2.03080010414124,,,,
8/14/2007,1/1/2009,3,2.04530000686645,,,,
8/14/2007,2/1/2009,3,2.04530000686645,,,,
8/14/2007,3/1/2009,3,2.02180004119873,,,,
8/14/2007,4/1/2009,3,1.97130000591278,,,,
8/14/2007,5/1/2009,3,1.92079997062683,,,,
8/14/2007,6/1/2009,3,1.89779996871948,,,,
8/14/2007,7/1/2009,3,1.90579998493195,,,,
8/14/2007,8/1/2009,3,1.9213000535965,,,,
8/14/2007,9/1/2009,3,1.94079995155334,,,,
8/14/2007,10/1/2009,3,1.96130001544952,,,,
8/14/2007,11/1/2009,3,1.98529994487762,,,,
8/14/2007,12/1/2009,3,2.00679993629456,,,,
8/14/2007,1/1/2010,3,2.01979994773865,,,,
8/14/2007,2/1/2010,3,2.0188000202179,,,,
8/14/2007,3/1/2010,3,1.99479997158051,,,,
8/14/2007,4/1/2010,3,1.9433000087738,,,,
8/14/2007,5/1/2010,3,1.89530003070831,,,,
8/14/2007,6/1/2010,3,1.87030005455017,,,,
8/14/2007,7/1/2010,3,1.87829995155334,,,,
8/14/2007,8/1/2010,3,1.89730000495911,,,,
8/14/2007,9/1/2007,4,1.97379994392395,1.99199998378754,1.91799998283386,44170,
8/14/2007,10/1/2007,4,1.90380001068115,1.91480004787445,1.85969996452332,21356,
8/14/2007,11/1/2007,4,1.88429999351501,1.8911999464035,1.84379994869232,9934,
8/14/2007,12/1/2007,4,1.8717999458313,1.87249994277954,1.83500003814697,6839,
8/14/2007,1/1/2008,4,1.8827999830246,1.88499999046326,1.85140001773834,805,
8/14/2007,2/1/2008,4,1.90129995346069,1.89900004863739,1.87720000743866,329,
8/14/2007,3/1/2008,4,1.92030000686646,1.91199994087219,1.88800001144409,379,
8/14/2007,4/1/2008,4,2.05229997634888,2.03399991989136,2.02749991416931,96,
8/14/2007,5/1/2008,4,2.06579995155334,0,0,15,
8/14/2007,6/1/2008,4,2.06730008125305,2.05229997634888,2.05229997634888,409,
8/14/2007,7/1/2008,4,2.05380010604858,0,0,310,
8/14/2007,8/1/2008,4,2.03629994392395,0,0,10,
8/14/2007,9/1/2008,4,2.00629997253418,0,0,60,
8/14/2007,10/1/2008,4,1.88429999351501,0,0,20,
8/14/2007,11/1/2008,4,1.84329998493195,0,0,70,
8/14/2007,12/1/2008,4,1.82130002975464,0,0,5,
8/14/2007,1/1/2009,4,1.82980000972748,0,0,0,
8/14/2007,2/1/2009,4,1.84529995918274,0,0,0,
8/14/2007,3/1/2009,4,1.86530005931854,0,0,0,
8/14/2007,4/1/2009,4,1.99030005931854,0,0,0,
8/14/2007,5/1/2009,4,2.00480008125305,0,0,0,
8/14/2007,6/1/2009,4,2.00880002975464,0,0,0,
8/14/2007,7/1/2009,4,2.00379991531372,0,0,0,
8/14/2007,8/1/2009,4,1.99430000782013,0,0,0,
8/14/2007,9/1/2009,4,1.96529996395111,0,0,0,
8/14/2007,10/1/2009,4,1.84529995918274,0,0,0,
8/14/2007,11/1/2009,4,1.80480003356934,0,0,0,
8/14/2007,12/1/2009,4,1.77680003643036,0,0,0,
8/14/2007,1/1/2010,4,1.78429996967316,0,0,0,
8/14/2007,2/1/2010,4,1.80429995059967,0,0,0,
8/14/2007,3/1/2010,4,1.82420003414154,0,0,0,
8/14/2007,4/1/2010,4,1.93420004844666,0,0,0,
8/14/2007,5/1/2010,4,1.95270001888275,0,0,0,
8/14/2007,6/1/2010,4,1.96070003509521,0,0,0,
8/14/2007,7/1/2010,4,1.95969998836517,0,0,0,
8/14/2007,8/1/2010,4,1.95169997215271,0,0,0,
8/15/2007,10/1/2007,1,73.2099990844727,,,,
8/15/2007,11/1/2007,1,72.8300018310547,,,,
8/15/2007,1/1/2008,1,71.8600006103516,,,,
8/15/2007,2/1/2008,1,71.4800033569336,,,,
8/15/2007,3/1/2008,1,71.1999969482422,,,,
8/15/2007,4/1/2008,1,70.9800033569336,,,,
8/15/2007,5/1/2008,1,70.8000030517578,,,,
8/15/2007,6/1/2008,1,70.6500015258789,,,,
8/15/2007,7/1/2008,1,70.5299987792969,,,,
8/15/2007,8/1/2008,1,70.4199981689453,,,,
8/15/2007,9/1/2008,1,70.3099975585937,,,,
8/15/2007,10/1/2008,1,70.2200012207031,,,,
8/15/2007,11/1/2008,1,70.129997253418,,,,
8/15/2007,12/1/2008,1,70.0500030517578,,,,
8/15/2007,1/1/2009,1,69.9700012207031,,,,
8/15/2007,2/1/2009,1,69.9000015258789,,,,
8/15/2007,3/1/2009,1,69.8399963378906,,,,
8/15/2007,4/1/2009,1,69.7900009155273,,,,
8/15/2007,5/1/2009,1,69.7399978637695,,,,
8/15/2007,6/1/2009,1,69.6900024414063,,,,
8/15/2007,7/1/2009,1,69.6399993896484,,,,
8/15/2007,8/1/2009,1,69.5999984741211,,,,
8/15/2007,9/1/2009,1,69.5599975585938,,,,
8/15/2007,10/1/2009,1,69.5199966430664,,,,
8/15/2007,11/1/2009,1,69.4800033569336,,,,
8/15/2007,12/1/2009,1,69.4499969482422,,,,
8/15/2007,1/1/2010,1,69.4400024414063,,,,
8/15/2007,2/1/2010,1,69.4300003051758,,,,
8/15/2007,3/1/2010,1,69.4199981689453,,,,
8/15/2007,4/1/2010,1,69.4100036621094,,,,
8/15/2007,5/1/2010,1,69.4000015258789,,,,
8/15/2007,6/1/2010,1,69.3899993896484,,,,
8/15/2007,7/1/2010,1,69.379997253418,,,,
8/15/2007,8/1/2010,1,69.370002746582,,,,
8/15/2007,9/1/2010,1,69.3600006103516,,,,
8/15/2007,10/1/2010,1,69.3499984741211,,,,
8/15/2007,11/1/2010,1,69.3399963378906,,,,
8/15/2007,12/1/2010,1,69.3300018310547,,,,
8/15/2007,1/1/2011,1,69.3300018310547,,,,
8/15/2007,2/1/2011,1,69.3300018310547,,,,
8/15/2007,3/1/2011,1,69.3300018310547,,,,
8/15/2007,4/1/2011,1,69.3300018310547,,,,
8/15/2007,5/1/2011,1,69.3300018310547,,,,
8/15/2007,6/1/2011,1,69.3300018310547,,,,
8/15/2007,7/1/2011,1,69.3300018310547,,,,
8/15/2007,8/1/2011,1,69.3300018310547,,,,
8/15/2007,9/1/2011,1,69.3399963378906,,,,
8/15/2007,10/1/2011,1,69.3499984741211,,,,
8/15/2007,11/1/2011,1,69.3600006103516,,,,
8/15/2007,12/1/2011,1,69.370002746582,,,,
8/15/2007,1/1/2012,1,69.379997253418,,,,
8/15/2007,2/1/2012,1,69.3899993896484,,,,
8/15/2007,3/1/2012,1,69.4000015258789,,,,
8/15/2007,4/1/2012,1,69.4100036621094,,,,
8/15/2007,5/1/2012,1,69.4199981689453,,,,
8/15/2007,6/1/2012,1,69.4300003051758,,,,
8/15/2007,7/1/2012,1,69.4400024414063,,,,
8/15/2007,8/1/2012,1,69.4499969482422,,,,
8/15/2007,9/1/2012,1,69.4599990844727,,,,
8/15/2007,10/1/2012,1,69.4700012207031,,,,
8/15/2007,11/1/2012,1,69.4800033569336,,,,
8/15/2007,12/1/2012,1,69.4899978637695,,,,
8/15/2007,6/1/2013,1,69.5299987792969,,,,
8/15/2007,12/1/2013,1,69.5699996948242,,,,
8/15/2007,6/1/2014,1,69.6100006103516,,,,
8/15/2007,12/1/2014,1,69.6600036621094,,,,
8/15/2007,6/1/2015,1,69.7099990844727,,,,
8/15/2007,12/1/2015,1,69.7600021362305,,,,
8/15/2007,9/1/2007,1,73.3300018310547,74.2300033569336,72.3199996948242,280131,
8/15/2007,12/1/2007,1,72.3099975585938,72.9499969482422,71,62234,
8/15/2007,9/1/2007,3,2.02690005302429,,,,
8/15/2007,10/1/2007,3,2.04390001296997,,,,
8/15/2007,11/1/2007,3,2.06539988517761,,,,
8/15/2007,12/1/2007,3,2.08039999008179,,,,
8/15/2007,1/1/2008,3,2.09089994430542,,,,
8/15/2007,2/1/2008,3,2.08290004730225,,,,
8/15/2007,3/1/2008,3,2.06389999389648,,,,
8/15/2007,4/1/2008,3,2.02489995956421,,,,
8/15/2007,5/1/2008,3,1.98740005493164,,,,
8/15/2007,6/1/2008,3,1.96290004253387,,,,
8/15/2007,7/1/2008,3,1.96490001678467,,,,
8/15/2007,8/1/2008,3,1.97889995574951,,,,
8/15/2007,9/1/2008,3,1.99689996242523,,,,
8/15/2007,10/1/2008,3,2.01690006256104,,,,
8/15/2007,11/1/2008,3,2.03690004348755,,,,
8/15/2007,12/1/2008,3,2.05640006065369,,,,
8/15/2007,1/1/2009,3,2.07089996337891,,,,
8/15/2007,2/1/2009,3,2.07089996337891,,,,
8/15/2007,3/1/2009,3,2.04739999771118,,,,
8/15/2007,4/1/2009,3,1.99689996242523,,,,
8/15/2007,5/1/2009,3,1.94640004634857,,,,
8/15/2007,6/1/2009,3,1.92340004444122,,,,
8/15/2007,7/1/2009,3,1.9313999414444,,,,
8/15/2007,8/1/2009,3,1.94690001010895,,,,
8/15/2007,9/1/2009,3,1.96640002727509,,,,
8/15/2007,10/1/2009,3,1.98689997196198,,,,
8/15/2007,11/1/2009,3,2.01090002059937,,,,
8/15/2007,12/1/2009,3,2.03239989280701,,,,
8/15/2007,1/1/2010,3,2.0453999042511,,,,
8/15/2007,2/1/2010,3,2.04439997673035,,,,
8/15/2007,3/1/2010,3,2.02040004730225,,,,
8/15/2007,4/1/2010,3,1.96889996528626,,,,
8/15/2007,5/1/2010,3,1.92089998722076,,,,
8/15/2007,6/1/2010,3,1.89590001106262,,,,
8/15/2007,7/1/2010,3,1.90390002727509,,,,
8/15/2007,8/1/2010,3,1.92289996147156,,,,
8/15/2007,9/1/2007,4,2.00880002975464,2.03800010681152,1.97560000419617,44178,
8/15/2007,10/1/2007,4,1.93280005455017,1.95299994945526,1.90289998054504,24370,
8/15/2007,11/1/2007,4,1.91380000114441,1.92639994621277,1.88349997997284,9755,
8/15/2007,12/1/2007,4,1.90129995346069,1.90900003910065,1.8717999458313,5194,
8/15/2007,1/1/2008,4,1.91229999065399,1.91559994220734,1.88699996471405,1345,
8/15/2007,2/1/2008,4,1.92980003356934,1.92999994754791,1.91019999980927,866,
8/15/2007,3/1/2008,4,1.94830000400543,1.94500005245209,1.94500005245209,1630,
8/15/2007,4/1/2008,4,2.07879996299744,0,0,717,
8/15/2007,5/1/2008,4,2.09179997444153,2.08249998092651,2.0757999420166,172,
8/15/2007,6/1/2008,4,2.09330010414124,2.08100008964539,2.08100008964539,29,
8/15/2007,7/1/2008,4,2.07979989051819,0,0,5,
8/15/2007,8/1/2008,4,2.06229996681213,0,0,0,
8/15/2007,9/1/2008,4,2.03229999542236,0,0,5,
8/15/2007,10/1/2008,4,1.9103000164032,0,0,5,
8/15/2007,11/1/2008,4,1.86930000782013,0,0,5,
8/15/2007,12/1/2008,4,1.84730005264282,0,0,5,
8/15/2007,1/1/2009,4,1.85580003261566,0,0,0,
8/15/2007,2/1/2009,4,1.87129998207092,0,0,0,
8/15/2007,3/1/2009,4,1.89129996299744,0,0,0,
8/15/2007,4/1/2009,4,2.01629996299744,0,0,0,
8/15/2007,5/1/2009,4,2.03080010414124,0,0,0,
8/15/2007,6/1/2009,4,2.03480005264282,0,0,0,
8/15/2007,7/1/2009,4,2.0297999382019,0,0,0,
8/15/2007,8/1/2009,4,2.02029991149902,0,0,0,
8/15/2007,9/1/2009,4,1.99129998683929,0,0,0,
8/15/2007,10/1/2009,4,1.87129998207092,0,0,0,
8/15/2007,11/1/2009,4,1.83080005645752,0,0,0,
8/15/2007,12/1/2009,4,1.80280005931854,0,0,0,
8/15/2007,1/1/2010,4,1.81029999256134,0,0,0,
8/15/2007,2/1/2010,4,1.83029997348785,0,0,0,
8/15/2007,3/1/2010,4,1.85020005702972,0,0,0,
8/15/2007,4/1/2010,4,1.96019995212555,0,0,0,
8/15/2007,5/1/2010,4,1.97870004177094,0,0,0,
8/15/2007,6/1/2010,4,1.9867000579834,0,0,0,
8/15/2007,7/1/2010,4,1.98570001125336,0,0,0,
8/15/2007,8/1/2010,4,1.97769999504089,0,0,0,
8/16/2007,9/1/2007,1,71,,,,
8/16/2007,10/1/2007,1,70.870002746582,,,,
8/16/2007,11/1/2007,1,70.5999984741211,,,,
8/16/2007,12/1/2007,1,70.1800003051758,,,,
8/16/2007,1/1/2008,1,69.8099975585938,,,,
8/16/2007,2/1/2008,1,69.5,,,,
8/16/2007,3/1/2008,1,69.2699966430664,,,,
8/16/2007,4/1/2008,1,69.0899963378906,,,,
8/16/2007,5/1/2008,1,68.9499969482422,,,,
8/16/2007,6/1/2008,1,68.8399963378906,,,,
8/16/2007,7/1/2008,1,68.75,,,,
8/16/2007,8/1/2008,1,68.6699981689453,,,,
8/16/2007,9/1/2008,1,68.5999984741211,,,,
8/16/2007,10/1/2008,1,68.5400009155273,,,,
8/16/2007,11/1/2008,1,68.4800033569336,,,,
8/16/2007,12/1/2008,1,68.4199981689453,,,,
8/16/2007,1/1/2009,1,68.3600006103516,,,,
8/16/2007,2/1/2009,1,68.3099975585938,,,,
8/16/2007,3/1/2009,1,68.2600021362305,,,,
8/16/2007,4/1/2009,1,68.2200012207031,,,,
8/16/2007,5/1/2009,1,68.1800003051758,,,,
8/16/2007,6/1/2009,1,68.1399993896484,,,,
8/16/2007,7/1/2009,1,68.0999984741211,,,,
8/16/2007,8/1/2009,1,68.0699996948242,,,,
8/16/2007,9/1/2009,1,68.0400009155273,,,,
8/16/2007,10/1/2009,1,68.0100021362305,,,,
8/16/2007,11/1/2009,1,67.9899978637695,,,,
8/16/2007,12/1/2009,1,67.9700012207031,,,,
8/16/2007,1/1/2010,1,67.9599990844727,,,,
8/16/2007,2/1/2010,1,67.9499969482422,,,,
8/16/2007,3/1/2010,1,67.9400024414062,,,,
8/16/2007,4/1/2010,1,67.9300003051758,,,,
8/16/2007,5/1/2010,1,67.9199981689453,,,,
8/16/2007,6/1/2010,1,67.9199981689453,,,,
8/16/2007,7/1/2010,1,67.9199981689453,,,,
8/16/2007,8/1/2010,1,67.9199981689453,,,,
8/16/2007,9/1/2010,1,67.9199981689453,,,,
8/16/2007,10/1/2010,1,67.9199981689453,,,,
8/16/2007,11/1/2010,1,67.9199981689453,,,,
8/16/2007,12/1/2010,1,67.9199981689453,,,,
8/16/2007,1/1/2011,1,67.9300003051758,,,,
8/16/2007,2/1/2011,1,67.9400024414062,,,,
8/16/2007,3/1/2011,1,67.9499969482422,,,,
8/16/2007,4/1/2011,1,67.9599990844727,,,,
8/16/2007,5/1/2011,1,67.9700012207031,,,,
8/16/2007,6/1/2011,1,67.9800033569336,,,,
8/16/2007,7/1/2011,1,67.9899978637695,,,,
8/16/2007,8/1/2011,1,68,,,,
8/16/2007,9/1/2011,1,68.0199966430664,,,,
8/16/2007,10/1/2011,1,68.0400009155273,,,,
8/16/2007,11/1/2011,1,68.0599975585938,,,,
8/16/2007,12/1/2011,1,68.0800018310547,,,,
8/16/2007,1/1/2012,1,68.0999984741211,,,,
8/16/2007,2/1/2012,1,68.120002746582,,,,
8/16/2007,3/1/2012,1,68.1399993896484,,,,
8/16/2007,4/1/2012,1,68.1600036621094,,,,
8/16/2007,5/1/2012,1,68.1800003051758,,,,
8/16/2007,6/1/2012,1,68.1999969482422,,,,
8/16/2007,7/1/2012,1,68.2099990844727,,,,
8/16/2007,8/1/2012,1,68.2200012207031,,,,
8/16/2007,9/1/2012,1,68.2300033569336,,,,
8/16/2007,10/1/2012,1,68.2399978637695,,,,
8/16/2007,11/1/2012,1,68.25,,,,
8/16/2007,12/1/2012,1,68.2600021362305,,,,
8/16/2007,6/1/2013,1,68.3199996948242,,,,
8/16/2007,12/1/2013,1,68.379997253418,,,,
8/16/2007,6/1/2014,1,68.4400024414063,,,,
8/16/2007,12/1/2014,1,68.5100021362305,,,,
8/16/2007,6/1/2015,1,68.5800018310547,,,,
8/16/2007,12/1/2015,1,68.6500015258789,,,,
8/16/2007,9/1/2007,3,1.98290002346039,,,,
8/16/2007,10/1/2007,3,1.99890005588532,,,,
8/16/2007,11/1/2007,3,2.02040004730225,,,,
8/16/2007,12/1/2007,3,2.03489995002747,,,,
8/16/2007,1/1/2008,3,2.0453999042511,,,,
8/16/2007,2/1/2008,3,2.03740000724792,,,,
8/16/2007,3/1/2008,3,2.01839995384216,,,,
8/16/2007,4/1/2008,3,1.97990000247955,,,,
8/16/2007,5/1/2008,3,1.94340002536774,,,,
8/16/2007,6/1/2008,3,1.91939997673035,,,,
8/16/2007,7/1/2008,3,1.92139995098114,,,,
8/16/2007,8/1/2008,3,1.93540000915527,,,,
8/16/2007,9/1/2008,3,1.95340001583099,,,,
8/16/2007,10/1/2008,3,1.97339999675751,,,,
8/16/2007,11/1/2008,3,1.9938999414444,,,,
8/16/2007,12/1/2008,3,2.01340007781982,,,,
8/16/2007,1/1/2009,3,2.02789998054504,,,,
8/16/2007,2/1/2009,3,2.02789998054504,,,,
8/16/2007,3/1/2009,3,2.00440001487732,,,,
8/16/2007,4/1/2009,3,1.95439994335175,,,,
8/16/2007,5/1/2009,3,1.90489995479584,,,,
8/16/2007,6/1/2009,3,1.88289999961853,0,0,0,
8/16/2007,7/1/2009,3,1.89090001583099,0,0,0,
8/16/2007,8/1/2009,3,1.90639996528626,0,0,0,
8/16/2007,9/1/2009,3,1.92589998245239,0,0,0,
8/16/2007,10/1/2009,3,1.94640004634857,0,0,0,
8/16/2007,11/1/2009,3,1.97039997577667,0,0,0,
8/16/2007,12/1/2009,3,1.9918999671936,0,0,0,
8/16/2007,1/1/2010,3,2.0048999786377,0,0,0,
8/16/2007,2/1/2010,3,2.00390005111694,0,0,0,
8/16/2007,3/1/2010,3,1.97990000247955,0,0,0,
8/16/2007,4/1/2010,3,1.92840003967285,0,0,0,
8/16/2007,5/1/2010,3,1.88039994239807,0,0,0,
8/16/2007,6/1/2010,3,1.85539996623993,0,0,0,
8/16/2007,7/1/2010,3,1.86339998245239,0,0,0,
8/16/2007,8/1/2010,3,1.88240003585815,0,0,0,
8/16/2007,9/1/2007,4,1.9782999753952,2.01799988746643,1.92349994182587,40449,
8/16/2007,10/1/2007,4,1.89230000972748,1.93280005455017,1.85500001907349,21157,
8/16/2007,11/1/2007,4,1.86979997158051,1.90880000591278,1.83689999580383,6771,
8/16/2007,12/1/2007,4,1.85580003261566,1.87999999523163,1.82550001144409,4333,
8/16/2007,1/1/2008,4,1.86629998683929,1.8808000087738,1.84500002861023,994,
8/16/2007,2/1/2008,4,1.88429999351501,0,0,819,
8/16/2007,3/1/2008,4,1.90279996395111,1.90349996089935,1.89859998226166,569,
8/16/2007,4/1/2008,4,2.03329992294312,2.03250002861023,2.02640008926392,223,
8/16/2007,5/1/2008,4,2.04629993438721,0,0,55,
8/16/2007,6/1/2008,4,2.04830002784729,0,0,1,
8/16/2007,7/1/2008,4,2.03480005264282,2.0385000705719,2.0385000705719,6,
8/16/2007,8/1/2008,4,2.01729989051819,0,0,1,
8/16/2007,9/1/2008,4,1.98730003833771,0,0,1,
8/16/2007,10/1/2008,4,1.86530005931854,0,0,1,
8/16/2007,11/1/2008,4,1.82430005073547,0,0,0,
8/16/2007,12/1/2008,4,1.80229997634888,0,0,0,
8/16/2007,1/1/2009,4,1.81079995632172,0,0,0,
8/16/2007,2/1/2009,4,1.82630002498627,0,0,0,
8/16/2007,3/1/2009,4,1.84630000591278,0,0,0,
8/16/2007,4/1/2009,4,1.97130000591278,0,0,0,
8/16/2007,5/1/2009,4,1.98580002784729,0,0,0,
8/16/2007,6/1/2009,4,1.98979997634888,0,0,0,
8/16/2007,7/1/2009,4,1.98479998111725,0,0,0,
8/16/2007,8/1/2009,4,1.97529995441437,0,0,0,
8/16/2007,9/1/2009,4,1.94630002975464,0,0,0,
8/16/2007,10/1/2009,4,1.82630002498627,0,0,0,
8/16/2007,11/1/2009,4,1.78579998016357,0,0,0,
8/16/2007,12/1/2009,4,1.7577999830246,0,0,0,
8/16/2007,1/1/2010,4,1.76530003547668,0,0,0,
8/16/2007,2/1/2010,4,1.7853000164032,0,0,0,
8/16/2007,3/1/2010,4,1.80519998073578,0,0,0,
8/16/2007,4/1/2010,4,1.91519999504089,0,0,0,
8/16/2007,5/1/2010,4,1.93369996547699,0,0,0,
8/16/2007,6/1/2010,4,1.94169998168945,0,0,0,
8/16/2007,7/1/2010,4,1.9407000541687,0,0,0,
8/16/2007,8/1/2010,4,1.93270003795624,0,0,0,
8/17/2007,9/1/2007,1,71.9800033569336,,,,
8/17/2007,11/1/2007,1,71.4599990844727,,,,
8/17/2007,12/1/2007,1,70.9800033569336,,,,
8/17/2007,1/1/2008,1,70.5800018310547,,,,
8/17/2007,2/1/2008,1,70.2399978637695,,,,
8/17/2007,3/1/2008,1,69.9899978637695,,,,
8/17/2007,4/1/2008,1,69.7799987792969,,,,
8/17/2007,5/1/2008,1,69.620002746582,,,,
8/17/2007,6/1/2008,1,69.4899978637695,,,,
8/17/2007,7/1/2008,1,69.379997253418,,,,
8/17/2007,8/1/2008,1,69.2900009155273,,,,
8/17/2007,9/1/2008,1,69.2099990844727,,,,
8/17/2007,10/1/2008,1,69.1399993896484,,,,
8/17/2007,11/1/2008,1,69.0699996948242,,,,
8/17/2007,12/1/2008,1,69,,,,
8/17/2007,1/1/2009,1,68.9400024414063,,,,
8/17/2007,2/1/2009,1,68.879997253418,,,,
8/17/2007,3/1/2009,1,68.8300018310547,,,,
8/17/2007,4/1/2009,1,68.7799987792969,,,,
8/17/2007,5/1/2009,1,68.7300033569336,,,,
8/17/2007,6/1/2009,1,68.6800003051758,,,,
8/17/2007,7/1/2009,1,68.629997253418,,,,
8/17/2007,8/1/2009,1,68.5899963378906,,,,
8/17/2007,9/1/2009,1,68.5500030517578,,,,
8/17/2007,10/1/2009,1,68.5100021362305,,,,
8/17/2007,11/1/2009,1,68.4700012207031,,,,
8/17/2007,12/1/2009,1,68.4300003051758,,,,
8/17/2007,1/1/2010,1,68.4000015258789,,,,
8/17/2007,2/1/2010,1,68.370002746582,,,,
8/17/2007,3/1/2010,1,68.3399963378906,,,,
8/17/2007,4/1/2010,1,68.3199996948242,,,,
8/17/2007,5/1/2010,1,68.3000030517578,,,,
8/17/2007,6/1/2010,1,68.2799987792969,,,,
8/17/2007,7/1/2010,1,68.2600021362305,,,,
8/17/2007,8/1/2010,1,68.25,,,,
8/17/2007,9/1/2010,1,68.2399978637695,,,,
8/17/2007,10/1/2010,1,68.2300033569336,,,,
8/17/2007,11/1/2010,1,68.2200012207031,,,,
8/17/2007,12/1/2010,1,68.2099990844727,,,,
8/17/2007,1/1/2011,1,68.2099990844727,,,,
8/17/2007,2/1/2011,1,68.2099990844727,,,,
8/17/2007,3/1/2011,1,68.2099990844727,,,,
8/17/2007,4/1/2011,1,68.2099990844727,,,,
8/17/2007,5/1/2011,1,68.2099990844727,,,,
8/17/2007,6/1/2011,1,68.2099990844727,,,,
8/17/2007,7/1/2011,1,68.2099990844727,,,,
8/17/2007,8/1/2011,1,68.2099990844727,,,,
8/17/2007,9/1/2011,1,68.2200012207031,,,,
8/17/2007,10/1/2011,1,68.2300033569336,,,,
8/17/2007,11/1/2011,1,68.2399978637695,,,,
8/17/2007,12/1/2011,1,68.25,,,,
8/17/2007,1/1/2012,1,68.2600021362305,,,,
8/17/2007,2/1/2012,1,68.2699966430664,,,,
8/17/2007,3/1/2012,1,68.2799987792969,,,,
8/17/2007,4/1/2012,1,68.2900009155273,,,,
8/17/2007,5/1/2012,1,68.3000030517578,,,,
8/17/2007,6/1/2012,1,68.3099975585938,,,,
8/17/2007,7/1/2012,1,68.3199996948242,,,,
8/17/2007,8/1/2012,1,68.3300018310547,,,,
8/17/2007,9/1/2012,1,68.3300018310547,,,,
8/17/2007,10/1/2012,1,68.3300018310547,,,,
8/17/2007,11/1/2012,1,68.3300018310547,,,,
8/17/2007,12/1/2012,1,68.3300018310547,,,,
8/17/2007,6/1/2013,1,68.379997253418,,,,
8/17/2007,12/1/2013,1,68.4300003051758,,,,
8/17/2007,6/1/2014,1,68.4899978637695,,,,
8/17/2007,12/1/2014,1,68.5500030517578,,,,
8/17/2007,6/1/2015,1,68.620002746582,,,,
8/17/2007,12/1/2015,1,68.6900024414063,,,,
8/17/2007,10/1/2007,1,71.8199996948242,72.4199981689453,70.8199996948242,143493,
8/17/2007,9/1/2007,3,2.01729989051819,,,,
8/17/2007,10/1/2007,3,2.03500008583069,,,,
8/17/2007,11/1/2007,3,2.0550000667572,,,,
8/17/2007,12/1/2007,3,2.06800007820129,,,,
8/17/2007,1/1/2008,3,2.07699990272522,,,,
8/17/2007,2/1/2008,3,2.06800007820129,,,,
8/17/2007,3/1/2008,3,2.04800009727478,,,,
8/17/2007,4/1/2008,3,2.00799989700317,,,,
8/17/2007,5/1/2008,3,1.97049999237061,,,,
8/17/2007,6/1/2008,3,1.94550001621246,1.94500005245209,1.92750000953674,482,
8/17/2007,7/1/2008,3,1.94749999046326,1.94500005245209,1.94500005245209,4,
8/17/2007,8/1/2008,3,1.96150004863739,0,0,0,
8/17/2007,9/1/2008,3,1.97950005531311,1.97699999809265,1.97699999809265,1,
8/17/2007,10/1/2008,3,1.99950003623962,0,0,0,
8/17/2007,11/1/2008,3,2.01999998092651,0,0,0,
8/17/2007,12/1/2008,3,2.03949999809265,0,0,0,
8/17/2007,1/1/2009,3,2.05399990081787,0,0,0,
8/17/2007,2/1/2009,3,2.05399990081787,0,0,0,
8/17/2007,3/1/2009,3,2.03049993515015,0,0,0,
8/17/2007,4/1/2009,3,1.98049998283386,0,0,0,
8/17/2007,5/1/2009,3,1.93099999427795,0,0,0,
8/17/2007,6/1/2009,3,1.90900003910065,0,0,0,
8/17/2007,7/1/2009,3,1.91700005531311,0,0,0,
8/17/2007,8/1/2009,3,1.93250000476837,0,0,0,
8/17/2007,9/1/2009,3,1.95200002193451,0,0,0,
8/17/2007,10/1/2009,3,1.9724999666214,0,0,0,
8/17/2007,11/1/2009,3,1.99650001525879,0,0,0,
8/17/2007,12/1/2009,3,2.01799988746643,0,0,0,
8/17/2007,1/1/2010,3,2.03099989891052,0,0,0,
8/17/2007,2/1/2010,3,2.02999997138977,0,0,0,
8/17/2007,3/1/2010,3,2.00600004196167,0,0,0,
8/17/2007,4/1/2010,3,1.95449995994568,0,0,0,
8/17/2007,5/1/2010,3,1.90649998188019,0,0,0,
8/17/2007,6/1/2010,3,1.88150000572205,0,0,0,
8/17/2007,7/1/2010,3,1.88950002193451,0,0,0,
8/17/2007,8/1/2010,3,1.90849995613098,0,0,0,
8/17/2007,9/1/2007,4,2.03880000114441,2.04200005531311,1.99899995326996,39073,
8/17/2007,10/1/2007,4,1.94029998779297,1.94490003585815,1.90550005435944,24275,
8/17/2007,11/1/2007,4,1.90929996967316,1.9099999666214,1.87600004673004,5594,
8/17/2007,12/1/2007,4,1.88929998874664,1.89250004291534,1.86479997634888,3784,
8/17/2007,1/1/2008,4,1.89680004119873,1.896399974823,1.87150001525879,542,
8/17/2007,2/1/2008,4,1.91279995441437,1.90849995613098,1.90849995613098,334,
8/17/2007,3/1/2008,4,1.93029999732971,1.92750000953674,1.91499996185303,339,
8/17/2007,4/1/2008,4,2.05830001831055,2.05320000648499,2.03999996185303,140,
8/17/2007,5/1/2008,4,2.07130002975464,0,0,25,
8/17/2007,6/1/2008,4,2.07329988479614,0,0,45,
8/17/2007,7/1/2008,4,2.05979990959167,0,0,20,
8/17/2007,8/1/2008,4,2.04229998588562,0,0,0,
8/17/2007,9/1/2008,4,2.01230001449585,0,0,0,
8/17/2007,10/1/2008,4,1.89030003547668,0,0,0,
8/17/2007,11/1/2008,4,1.84930002689362,0,0,0,
8/17/2007,12/1/2008,4,1.82729995250702,0,0,0,
8/17/2007,1/1/2009,4,1.83580005168915,0,0,0,
8/17/2007,2/1/2009,4,1.85130000114441,0,0,0,
8/17/2007,3/1/2009,4,1.87129998207092,0,0,0,
8/17/2007,4/1/2009,4,1.99629998207092,0,0,0,
8/17/2007,5/1/2009,4,2.01079988479614,0,0,0,
8/17/2007,6/1/2009,4,2.01480007171631,0,0,0,
8/17/2007,7/1/2009,4,2.00979995727539,0,0,0,
8/17/2007,8/1/2009,4,2.00029993057251,0,0,0,
8/17/2007,9/1/2009,4,1.97130000591278,0,0,0,
8/17/2007,10/1/2009,4,1.85130000114441,0,0,0,
8/17/2007,11/1/2009,4,1.81079995632172,0,0,0,
8/17/2007,12/1/2009,4,1.78279995918274,0,0,0,
8/17/2007,1/1/2010,4,1.79030001163483,0,0,0,
8/17/2007,2/1/2010,4,1.81029999256134,0,0,0,
8/17/2007,3/1/2010,4,1.83019995689392,0,0,0,
8/17/2007,4/1/2010,4,1.94019997119904,0,0,0,
8/17/2007,5/1/2010,4,1.95869994163513,0,0,0,
8/17/2007,6/1/2010,4,1.9666999578476,0,0,0,
8/17/2007,7/1/2010,4,1.96570003032684,0,0,0,
8/17/2007,8/1/2010,4,1.95770001411438,0,0,0,
8/20/2007,1/1/2008,1,69.9400024414063,,,,
8/20/2007,2/1/2008,1,69.6699981689453,,,,
8/20/2007,3/1/2008,1,69.4599990844727,,,,
8/20/2007,4/1/2008,1,69.2900009155273,,,,
8/20/2007,5/1/2008,1,69.1500015258789,,,,
8/20/2007,6/1/2008,1,69.0400009155273,,,,
8/20/2007,7/1/2008,1,68.9499969482422,,,,
8/20/2007,8/1/2008,1,68.879997253418,,,,
8/20/2007,9/1/2008,1,68.8199996948242,,,,
8/20/2007,10/1/2008,1,68.7600021362305,,,,
8/20/2007,11/1/2008,1,68.6999969482422,,,,
8/20/2007,12/1/2008,1,68.6399993896484,,,,
8/20/2007,1/1/2009,1,68.5800018310547,,,,
8/20/2007,2/1/2009,1,68.5199966430664,,,,
8/20/2007,3/1/2009,1,68.4700012207031,,,,
8/20/2007,4/1/2009,1,68.4199981689453,,,,
8/20/2007,5/1/2009,1,68.370002746582,,,,
8/20/2007,6/1/2009,1,68.3199996948242,,,,
8/20/2007,7/1/2009,1,68.2799987792969,,,,
8/20/2007,8/1/2009,1,68.2399978637695,,,,
8/20/2007,9/1/2009,1,68.2099990844727,,,,
8/20/2007,10/1/2009,1,68.1800003051758,,,,
8/20/2007,11/1/2009,1,68.1600036621094,,,,
8/20/2007,12/1/2009,1,68.1399993896484,,,,
8/20/2007,1/1/2010,1,68.120002746582,,,,
8/20/2007,2/1/2010,1,68.0999984741211,,,,
8/20/2007,3/1/2010,1,68.0800018310547,,,,
8/20/2007,4/1/2010,1,68.0599975585938,,,,
8/20/2007,5/1/2010,1,68.0500030517578,,,,
8/20/2007,6/1/2010,1,68.0400009155273,,,,
8/20/2007,7/1/2010,1,68.0299987792969,,,,
8/20/2007,8/1/2010,1,68.0199966430664,,,,
8/20/2007,9/1/2010,1,68.0100021362305,,,,
8/20/2007,10/1/2010,1,68,,,,
8/20/2007,11/1/2010,1,67.9899978637695,,,,
8/20/2007,12/1/2010,1,67.9800033569336,,,,
8/20/2007,1/1/2011,1,67.9800033569336,,,,
8/20/2007,2/1/2011,1,67.9800033569336,,,,
8/20/2007,3/1/2011,1,67.9899978637695,,,,
8/20/2007,4/1/2011,1,68,,,,
8/20/2007,5/1/2011,1,68.0100021362305,,,,
8/20/2007,6/1/2011,1,68.0199966430664,,,,
8/20/2007,7/1/2011,1,68.0299987792969,,,,
8/20/2007,8/1/2011,1,68.0400009155273,,,,
8/20/2007,9/1/2011,1,68.0500030517578,,,,
8/20/2007,10/1/2011,1,68.0599975585938,,,,
8/20/2007,11/1/2011,1,68.0699996948242,,,,
8/20/2007,12/1/2011,1,68.0800018310547,,,,
8/20/2007,1/1/2012,1,68.0899963378906,,,,
8/20/2007,2/1/2012,1,68.0999984741211,,,,
8/20/2007,3/1/2012,1,68.1100006103516,,,,
8/20/2007,4/1/2012,1,68.120002746582,,,,
8/20/2007,5/1/2012,1,68.129997253418,,,,
8/20/2007,6/1/2012,1,68.1399993896484,,,,
8/20/2007,7/1/2012,1,68.1500015258789,,,,
8/20/2007,8/1/2012,1,68.1600036621094,,,,
8/20/2007,9/1/2012,1,68.1699981689453,,,,
8/20/2007,10/1/2012,1,68.1800003051758,,,,
8/20/2007,11/1/2012,1,68.1900024414063,,,,
8/20/2007,12/1/2012,1,68.1999969482422,,,,
8/20/2007,6/1/2013,1,68.2699966430664,,,,
8/20/2007,12/1/2013,1,68.3399963378906,,,,
8/20/2007,6/1/2014,1,68.4100036621094,,,,
8/20/2007,12/1/2014,1,68.4800033569336,,,,
8/20/2007,6/1/2015,1,68.5599975585938,,,,
8/20/2007,12/1/2015,1,68.6399993896484,,,,
8/20/2007,9/1/2007,1,71.120002746582,71.7699966430664,70.0500030517578,138081,
8/20/2007,10/1/2007,1,70.9599990844727,71.5500030517578,69.9300003051758,199913,
8/20/2007,11/1/2007,1,70.6699981689453,71.0400009155273,69.7200012207031,40408,
8/20/2007,12/1/2007,1,70.2699966430664,70.5999984741211,69.3499984741211,40719,
8/20/2007,10/1/2007,3,1.99790000915527,,,,
8/20/2007,11/1/2007,3,2.02090001106262,,,,
8/20/2007,12/1/2007,3,2.03839993476868,,,,
8/20/2007,1/1/2008,3,2.05089998245239,,,,
8/20/2007,2/1/2008,3,2.04390001296997,,,,
8/20/2007,3/1/2008,3,2.02589988708496,,,,
8/20/2007,4/1/2008,3,1.98790001869202,,,,
8/20/2007,5/1/2008,3,1.9514000415802,,,,
8/20/2007,6/1/2008,3,1.92690002918243,,,,
8/20/2007,7/1/2008,3,1.92890000343323,,,,
8/20/2007,8/1/2008,3,1.94289994239807,,,,
8/20/2007,9/1/2008,3,1.96089994907379,,,,
8/20/2007,10/1/2008,3,1.98090004920959,,,,
8/20/2007,11/1/2008,3,2.00139999389648,,,,
8/20/2007,12/1/2008,3,2.02090001106262,,,,
8/20/2007,1/1/2009,3,2.03539991378784,,,,
8/20/2007,2/1/2009,3,2.03539991378784,,,,
8/20/2007,3/1/2009,3,2.01189994812012,,,,
8/20/2007,4/1/2009,3,1.96189999580383,,,,
8/20/2007,5/1/2009,3,1.91240000724792,,,,
8/20/2007,6/1/2009,3,1.89040005207062,,,,
8/20/2007,7/1/2009,3,1.89839994907379,,,,
8/20/2007,8/1/2009,3,1.91390001773834,,,,
8/20/2007,9/1/2009,3,1.93340003490448,,,,
8/20/2007,10/1/2009,3,1.95389997959137,,,,
8/20/2007,11/1/2009,3,1.97790002822876,,,,
8/20/2007,12/1/2009,3,1.99940001964569,,,,
8/20/2007,1/1/2010,3,2.01239991188049,,,,
8/20/2007,2/1/2010,3,2.01139998435974,,,,
8/20/2007,3/1/2010,3,1.98740005493164,,,,
8/20/2007,4/1/2010,3,1.93589997291565,,,,
8/20/2007,5/1/2010,3,1.88789999485016,,,,
8/20/2007,6/1/2010,3,1.86290001869202,,,,
8/20/2007,7/1/2010,3,1.87090003490448,,,,
8/20/2007,8/1/2010,3,1.88989996910095,,,,
8/20/2007,9/1/2007,3,1.98090004920959,2.00830006599426,1.95299994945526,25811,
8/20/2007,9/1/2007,4,1.93649995326996,2.00500011444092,1.92050004005432,39076,
8/20/2007,10/1/2007,4,1.87399995326996,1.92400002479553,1.8617000579834,26254,
8/20/2007,11/1/2007,4,1.8585000038147,1.88119995594025,1.84449994564056,7046,
8/20/2007,12/1/2007,4,1.84800004959106,1.8588000535965,1.83309996128082,3698,
8/20/2007,1/1/2008,4,1.86049997806549,1.86800003051758,1.84739995002747,1535,
8/20/2007,2/1/2008,4,1.87899994850159,1.88199996948242,1.88160002231598,419,
8/20/2007,3/1/2008,4,1.89849996566772,0,0,553,
8/20/2007,4/1/2008,4,2.02850008010864,2.01719999313354,2.01600003242493,269,
8/20/2007,5/1/2008,4,2.04250001907349,2.02999997138977,2.02999997138977,158,
8/20/2007,6/1/2008,4,2.04550004005432,2.02999997138977,2.02999997138977,457,
8/20/2007,7/1/2008,4,2.03250002861023,0,0,0,
8/20/2007,8/1/2008,4,2.01550006866455,0,0,0,
8/20/2007,9/1/2008,4,1.98599994182587,0,0,0,
8/20/2007,10/1/2008,4,1.86500000953674,0,0,0,
8/20/2007,11/1/2008,4,1.82500004768372,0,0,0,
8/20/2007,12/1/2008,4,1.80350005626678,0,0,0,
8/20/2007,1/1/2009,4,1.81200003623962,0,0,0,
8/20/2007,2/1/2009,4,1.82749998569489,0,0,0,
8/20/2007,3/1/2009,4,1.8474999666214,0,0,0,
8/20/2007,4/1/2009,4,1.9724999666214,0,0,0,
8/20/2007,5/1/2009,4,1.98699998855591,0,0,0,
8/20/2007,6/1/2009,4,1.99100005626678,0,0,0,
8/20/2007,7/1/2009,4,1.98599994182587,0,0,0,
8/20/2007,8/1/2009,4,1.97650003433228,0,0,0,
8/20/2007,9/1/2009,4,1.94749999046326,0,0,0,
8/20/2007,10/1/2009,4,1.82749998569489,0,0,0,
8/20/2007,11/1/2009,4,1.78699994087219,0,0,0,
8/20/2007,12/1/2009,4,1.75899994373322,0,0,0,
8/20/2007,1/1/2010,4,1.7664999961853,0,0,0,
8/20/2007,2/1/2010,4,1.78649997711182,0,0,0,
8/20/2007,3/1/2010,4,1.8063999414444,0,0,0,
8/20/2007,4/1/2010,4,1.91639995574951,0,0,0,
8/20/2007,5/1/2010,4,1.9349000453949,0,0,0,
8/20/2007,6/1/2010,4,1.94289994239807,0,0,0,
8/20/2007,7/1/2010,4,1.94190001487732,0,0,0,
8/20/2007,8/1/2010,4,1.93389999866486,0,0,0,
8/21/2007,9/1/2007,1,69.4700012207031,,,,
8/21/2007,10/1/2007,1,69.5699996948242,,,,
8/21/2007,11/1/2007,1,69.3399963378906,,,,
8/21/2007,12/1/2007,1,69.0100021362305,,,,
8/21/2007,1/1/2008,1,68.7600021362305,,,,
8/21/2007,2/1/2008,1,68.5500030517578,,,,
8/21/2007,3/1/2008,1,68.379997253418,,,,
8/21/2007,4/1/2008,1,68.2399978637695,,,,
8/21/2007,5/1/2008,1,68.129997253418,,,,
8/21/2007,6/1/2008,1,68.0400009155273,,,,
8/21/2007,7/1/2008,1,67.9800033569336,,,,
8/21/2007,8/1/2008,1,67.9300003051758,,,,
8/21/2007,9/1/2008,1,67.8899993896484,,,,
8/21/2007,10/1/2008,1,67.8499984741211,,,,
8/21/2007,11/1/2008,1,67.8099975585937,,,,
8/21/2007,12/1/2008,1,67.7699966430664,,,,
8/21/2007,1/1/2009,1,67.7300033569336,,,,
8/21/2007,2/1/2009,1,67.6900024414063,,,,
8/21/2007,3/1/2009,1,67.6600036621094,,,,
8/21/2007,4/1/2009,1,67.629997253418,,,,
8/21/2007,5/1/2009,1,67.5999984741211,,,,
8/21/2007,6/1/2009,1,67.5699996948242,,,,
8/21/2007,7/1/2009,1,67.5400009155274,,,,
8/21/2007,8/1/2009,1,67.5100021362305,,,,
8/21/2007,9/1/2009,1,67.4899978637695,,,,
8/21/2007,10/1/2009,1,67.4700012207031,,,,
8/21/2007,11/1/2009,1,67.4599990844727,,,,
8/21/2007,12/1/2009,1,67.4499969482422,,,,
8/21/2007,1/1/2010,1,67.4400024414063,,,,
8/21/2007,2/1/2010,1,67.4300003051758,,,,
8/21/2007,3/1/2010,1,67.4199981689453,,,,
8/21/2007,4/1/2010,1,67.4100036621094,,,,
8/21/2007,5/1/2010,1,67.4000015258789,,,,
8/21/2007,6/1/2010,1,67.3899993896484,,,,
8/21/2007,7/1/2010,1,67.379997253418,,,,
8/21/2007,8/1/2010,1,67.370002746582,,,,
8/21/2007,9/1/2010,1,67.3600006103516,,,,
8/21/2007,10/1/2010,1,67.3600006103516,,,,
8/21/2007,11/1/2010,1,67.3600006103516,,,,
8/21/2007,12/1/2010,1,67.3600006103516,,,,
8/21/2007,1/1/2011,1,67.370002746582,,,,
8/21/2007,2/1/2011,1,67.379997253418,,,,
8/21/2007,3/1/2011,1,67.3899993896484,,,,
8/21/2007,4/1/2011,1,67.4000015258789,,,,
8/21/2007,5/1/2011,1,67.4100036621094,,,,
8/21/2007,6/1/2011,1,67.4199981689453,,,,
8/21/2007,7/1/2011,1,67.4300003051758,,,,
8/21/2007,8/1/2011,1,67.4400024414063,,,,
8/21/2007,9/1/2011,1,67.4499969482422,,,,
8/21/2007,10/1/2011,1,67.4599990844727,,,,
8/21/2007,11/1/2011,1,67.4700012207031,,,,
8/21/2007,12/1/2011,1,67.4899978637695,,,,
8/21/2007,1/1/2012,1,67.5100021362305,,,,
8/21/2007,2/1/2012,1,67.5299987792969,,,,
8/21/2007,3/1/2012,1,67.5500030517578,,,,
8/21/2007,4/1/2012,1,67.5599975585938,,,,
8/21/2007,5/1/2012,1,67.5699996948242,,,,
8/21/2007,6/1/2012,1,67.5800018310547,,,,
8/21/2007,7/1/2012,1,67.5899963378906,,,,
8/21/2007,8/1/2012,1,67.5999984741211,,,,
8/21/2007,9/1/2012,1,67.6100006103516,,,,
8/21/2007,10/1/2012,1,67.620002746582,,,,
8/21/2007,11/1/2012,1,67.629997253418,,,,
8/21/2007,12/1/2012,1,67.6399993896484,,,,
8/21/2007,6/1/2013,1,67.7099990844727,,,,
8/21/2007,12/1/2013,1,67.7900009155273,,,,
8/21/2007,6/1/2014,1,67.870002746582,,,,
8/21/2007,12/1/2014,1,67.9499969482422,,,,
8/21/2007,6/1/2015,1,68.0299987792969,,,,
8/21/2007,12/1/2015,1,68.120002746582,,,,
8/21/2007,9/1/2007,3,1.95200002193451,,,,
8/21/2007,10/1/2007,3,1.97000002861023,,,,
8/21/2007,11/1/2007,3,1.99150002002716,,,,
8/21/2007,12/1/2007,3,2.00799989700317,,,,
8/21/2007,1/1/2008,3,2.01999998092651,,,,
8/21/2007,2/1/2008,3,2.01600003242493,,,,
8/21/2007,3/1/2008,3,1.99950003623962,,,,
8/21/2007,4/1/2008,3,1.96050000190735,,,,
8/21/2007,5/1/2008,3,1.92299997806549,,,,
8/21/2007,6/1/2008,3,1.89750003814697,,,,
8/21/2007,7/1/2008,3,1.89950001239777,,,,
8/21/2007,8/1/2008,3,1.91400003433228,,,,
8/21/2007,9/1/2008,3,1.93250000476837,,,,
8/21/2007,10/1/2008,3,1.95249998569489,,,,
8/21/2007,11/1/2008,3,1.97300004959106,,,,
8/21/2007,12/1/2008,3,1.99249994754791,,,,
8/21/2007,1/1/2009,3,2.00699996948242,,,,
8/21/2007,2/1/2009,3,2.00699996948242,,,,
8/21/2007,3/1/2009,3,1.9835000038147,,,,
8/21/2007,4/1/2009,3,1.93499994277954,,,,
8/21/2007,5/1/2009,3,1.88650000095367,,,,
8/21/2007,6/1/2009,3,1.86450004577637,,,,
8/21/2007,7/1/2009,3,1.87249994277954,,,,
8/21/2007,8/1/2009,3,1.88800001144409,,,,
8/21/2007,9/1/2009,3,1.90750002861023,,,,
8/21/2007,10/1/2009,3,1.92799997329712,,,,
8/21/2007,11/1/2009,3,1.95200002193451,,,,
8/21/2007,12/1/2009,3,1.97350001335144,,,,
8/21/2007,1/1/2010,3,1.98650002479553,,,,
8/21/2007,2/1/2010,3,1.98549997806549,,,,
8/21/2007,3/1/2010,3,1.96150004863739,,,,
8/21/2007,4/1/2010,3,1.9099999666214,,,,
8/21/2007,5/1/2010,3,1.86199998855591,,,,
8/21/2007,6/1/2010,3,1.83700001239777,,,,
8/21/2007,7/1/2010,3,1.84500002861023,,,,
8/21/2007,8/1/2010,3,1.8639999628067,,,,
8/21/2007,9/1/2007,4,1.86370003223419,1.93739998340607,1.8400000333786,44198,
8/21/2007,10/1/2007,4,1.81770002841949,1.87810003757477,1.80550003051758,36468,
8/21/2007,11/1/2007,4,1.81019997596741,1.86619997024536,1.79799997806549,11397,
8/21/2007,12/1/2007,4,1.80569994449615,1.85720002651215,1.79589998722076,6943,
8/21/2007,1/1/2008,4,1.82120001316071,1.86899995803833,1.81369996070862,3939,
8/21/2007,2/1/2008,4,1.8416999578476,1.88800001144409,1.83700001239777,1596,
8/21/2007,3/1/2008,4,1.86319994926453,0,0,516,
8/21/2007,4/1/2008,4,1.99469995498657,2.03649997711182,1.99199998378754,1215,
8/21/2007,5/1/2008,4,2.00970005989075,2.01999998092651,2,448,
8/21/2007,6/1/2008,4,2.01320004463196,2.03399991989136,2.02379989624023,445,
8/21/2007,7/1/2008,4,2.00219988822937,2.03500008583069,2.01999998092651,367,
8/21/2007,8/1/2008,4,1.98619997501373,0,0,74,
8/21/2007,9/1/2008,4,1.95669996738434,1.97500002384186,1.97500002384186,84,
8/21/2007,10/1/2008,4,1.83920001983643,0,0,55,
8/21/2007,11/1/2008,4,1.7992000579834,0,0,40,
8/21/2007,12/1/2008,4,1.77769994735718,0,0,80,
8/21/2007,1/1/2009,4,1.78620004653931,0,0,0,
8/21/2007,2/1/2009,4,1.80169999599457,0,0,0,
8/21/2007,3/1/2009,4,1.82169997692108,0,0,0,
8/21/2007,4/1/2009,4,1.94669997692108,0,0,0,
8/21/2007,5/1/2009,4,1.96119999885559,0,0,0,
8/21/2007,6/1/2009,4,1.96519994735718,0,0,0,
8/21/2007,7/1/2009,4,1.96019995212555,0,0,0,
8/21/2007,8/1/2009,4,1.95070004463196,0,0,0,
8/21/2007,9/1/2009,4,1.92170000076294,0,0,0,
8/21/2007,10/1/2009,4,1.80169999599457,0,0,0,
8/21/2007,11/1/2009,4,1.76119995117188,0,0,0,
8/21/2007,12/1/2009,4,1.7331999540329,0,0,0,
8/21/2007,1/1/2010,4,1.74070000648499,0,0,0,
8/21/2007,2/1/2010,4,1.7606999874115,0,0,0,
8/21/2007,3/1/2010,4,1.78059995174408,0,0,0,
8/21/2007,4/1/2010,4,1.89059996604919,0,0,0,
8/21/2007,5/1/2010,4,1.90910005569458,0,0,0,
8/21/2007,6/1/2010,4,1.91709995269775,0,0,0,
8/21/2007,7/1/2010,4,1.916100025177,0,0,0,
8/21/2007,8/1/2010,4,1.90810000896454,0,0,0,
8/22/2007,11/1/2007,1,69.0299987792969,,,,
8/22/2007,12/1/2007,1,68.7200012207031,,,,
8/22/2007,1/1/2008,1,68.5,,,,
8/22/2007,2/1/2008,1,68.3199996948242,,,,
8/22/2007,3/1/2008,1,68.1800003051758,,,,
8/22/2007,4/1/2008,1,68.0699996948242,,,,
8/22/2007,5/1/2008,1,67.9899978637695,,,,
8/22/2007,6/1/2008,1,67.9300003051758,,,,
8/22/2007,7/1/2008,1,67.879997253418,,,,
8/22/2007,8/1/2008,1,67.8499984741211,,,,
8/22/2007,9/1/2008,1,67.8300018310547,,,,
8/22/2007,10/1/2008,1,67.8099975585937,,,,
8/22/2007,11/1/2008,1,67.7900009155273,,,,
8/22/2007,12/1/2008,1,67.7699966430664,,,,
8/22/2007,1/1/2009,1,67.7399978637695,,,,
8/22/2007,2/1/2009,1,67.7099990844727,,,,
8/22/2007,3/1/2009,1,67.6900024414063,,,,
8/22/2007,4/1/2009,1,67.6699981689453,,,,
8/22/2007,5/1/2009,1,67.6500015258789,,,,
8/22/2007,6/1/2009,1,67.629997253418,,,,
8/22/2007,7/1/2009,1,67.6100006103516,,,,
8/22/2007,8/1/2009,1,67.5899963378906,,,,
8/22/2007,9/1/2009,1,67.5800018310547,,,,
8/22/2007,10/1/2009,1,67.5699996948242,,,,
8/22/2007,11/1/2009,1,67.5699996948242,,,,
8/22/2007,12/1/2009,1,67.5699996948242,,,,
8/22/2007,1/1/2010,1,67.5699996948242,,,,
8/22/2007,2/1/2010,1,67.5699996948242,,,,
8/22/2007,3/1/2010,1,67.5699996948242,,,,
8/22/2007,4/1/2010,1,67.5699996948242,,,,
8/22/2007,5/1/2010,1,67.5699996948242,,,,
8/22/2007,6/1/2010,1,67.5699996948242,,,,
8/22/2007,7/1/2010,1,67.5699996948242,,,,
8/22/2007,8/1/2010,1,67.5699996948242,,,,
8/22/2007,9/1/2010,1,67.5699996948242,,,,
8/22/2007,10/1/2010,1,67.5699996948242,,,,
8/22/2007,11/1/2010,1,67.5699996948242,,,,
8/22/2007,12/1/2010,1,67.5699996948242,,,,
8/22/2007,1/1/2011,1,67.5800018310547,,,,
8/22/2007,2/1/2011,1,67.5899963378906,,,,
8/22/2007,3/1/2011,1,67.5999984741211,,,,
8/22/2007,4/1/2011,1,67.6100006103516,,,,
8/22/2007,5/1/2011,1,67.629997253418,,,,
8/22/2007,6/1/2011,1,67.6500015258789,,,,
8/22/2007,7/1/2011,1,67.6699981689453,,,,
8/22/2007,8/1/2011,1,67.6900024414063,,,,
8/22/2007,9/1/2011,1,67.7099990844727,,,,
8/22/2007,10/1/2011,1,67.7300033569336,,,,
8/22/2007,11/1/2011,1,67.75,,,,
8/22/2007,12/1/2011,1,67.7699966430664,,,,
8/22/2007,1/1/2012,1,67.7900009155273,,,,
8/22/2007,2/1/2012,1,67.8099975585937,,,,
8/22/2007,3/1/2012,1,67.8300018310547,,,,
8/22/2007,4/1/2012,1,67.8499984741211,,,,
8/22/2007,5/1/2012,1,67.870002746582,,,,
8/22/2007,6/1/2012,1,67.8899993896484,,,,
8/22/2007,7/1/2012,1,67.9100036621094,,,,
8/22/2007,8/1/2012,1,67.9300003051758,,,,
8/22/2007,9/1/2012,1,67.9400024414062,,,,
8/22/2007,10/1/2012,1,67.9499969482422,,,,
8/22/2007,11/1/2012,1,67.9599990844727,,,,
8/22/2007,12/1/2012,1,67.9700012207031,,,,
8/22/2007,6/1/2013,1,68.0400009155273,,,,
8/22/2007,12/1/2013,1,68.120002746582,,,,
8/22/2007,6/1/2014,1,68.1999969482422,,,,
8/22/2007,12/1/2014,1,68.2799987792969,,,,
8/22/2007,6/1/2015,1,68.3600006103516,,,,
8/22/2007,12/1/2015,1,68.4499969482422,,,,
8/22/2007,10/1/2007,1,69.2600021362305,70.3000030517578,68.629997253418,207894,
8/22/2007,9/1/2007,3,1.94830000400543,,,,
8/22/2007,10/1/2007,3,1.96440005302429,,,,
8/22/2007,11/1/2007,3,1.9864000082016,,,,
8/22/2007,12/1/2007,3,2.00390005111694,,,,
8/22/2007,1/1/2008,3,2.01789999008179,,,,
8/22/2007,2/1/2008,3,2.01640009880066,,,,
8/22/2007,3/1/2008,3,2.00139999389648,,,,
8/22/2007,4/1/2008,3,1.96140003204346,,,,
8/22/2007,5/1/2008,3,1.9239000082016,,,,
8/22/2007,6/1/2008,3,1.89789998531342,,,,
8/22/2007,7/1/2008,3,1.89989995956421,,,,
8/22/2007,8/1/2008,3,1.91439998149872,,,,
8/22/2007,9/1/2008,3,1.93289995193481,,,,
8/22/2007,10/1/2008,3,1.95290005207062,,,,
8/22/2007,11/1/2008,3,1.97339999675751,,,,
8/22/2007,12/1/2008,3,1.99290001392365,,,,
8/22/2007,1/1/2009,3,2.00740003585815,,,,
8/22/2007,2/1/2009,3,2.00789999961853,,,,
8/22/2007,3/1/2009,3,1.98489999771118,,,,
8/22/2007,4/1/2009,3,1.93690001964569,,,,
8/22/2007,5/1/2009,3,1.8889000415802,,,,
8/22/2007,6/1/2009,3,1.86740005016327,,,,
8/22/2007,7/1/2009,3,1.87539994716644,,,,
8/22/2007,8/1/2009,3,1.89090001583099,,,,
8/22/2007,9/1/2009,3,1.91040003299713,,,,
8/22/2007,10/1/2009,3,1.93089997768402,,,,
8/22/2007,11/1/2009,3,1.95490002632141,,,,
8/22/2007,12/1/2009,3,1.97640001773834,,,,
8/22/2007,1/1/2010,3,1.98940002918243,,,,
8/22/2007,2/1/2010,3,1.98839998245239,,,,
8/22/2007,3/1/2010,3,1.96440005302429,,,,
8/22/2007,4/1/2010,3,1.9128999710083,,,,
8/22/2007,5/1/2010,3,1.86489999294281,,,,
8/22/2007,6/1/2010,3,1.83990001678467,,,,
8/22/2007,7/1/2010,3,1.84790003299713,,,,
8/22/2007,8/1/2010,3,1.8668999671936,,,,
8/22/2007,9/1/2007,4,1.88900005817413,1.89900004863739,1.85599994659424,24118,
8/22/2007,10/1/2007,4,1.8264000415802,1.84700000286102,1.80369997024536,31222,
8/22/2007,11/1/2007,4,1.81239998340607,1.83169996738434,1.7940000295639,7301,
8/22/2007,12/1/2007,4,1.8063999414444,1.82330000400543,1.79069995880127,3919,
8/22/2007,1/1/2008,4,1.82039999961853,1.83060002326965,1.80900001525879,1779,
8/22/2007,2/1/2008,4,1.83990001678467,1.85500001907349,1.83000004291534,1237,
8/22/2007,3/1/2008,4,1.8614000082016,1.87300002574921,1.86489999294281,1056,
8/22/2007,4/1/2008,4,1.9918999671936,1.99919998645782,1.99440002441406,481,
8/22/2007,5/1/2008,4,2.00740003585815,0,0,628,
8/22/2007,6/1/2008,4,2.01090002059937,0,0,143,
8/22/2007,7/1/2008,4,1.99989998340607,0,0,172,
8/22/2007,8/1/2008,4,1.98389995098114,0,0,113,
8/22/2007,9/1/2008,4,1.95439994335175,0,0,5,
8/22/2007,10/1/2008,4,1.83689999580383,0,0,100,
8/22/2007,11/1/2008,4,1.79840004444122,0,0,115,
8/22/2007,12/1/2008,4,1.77690005302429,0,0,15,
8/22/2007,1/1/2009,4,1.78540003299713,0,0,0,
8/22/2007,2/1/2009,4,1.80089998245239,0,0,0,
8/22/2007,3/1/2009,4,1.82089996337891,0,0,0,
8/22/2007,4/1/2009,4,1.94589996337891,0,0,0,
8/22/2007,5/1/2009,4,1.96039998531342,0,0,0,
8/22/2007,6/1/2009,4,1.96440005302429,0,0,0,
8/22/2007,7/1/2009,4,1.95940005779266,0,0,0,
8/22/2007,8/1/2009,4,1.94990003108978,0,0,0,
8/22/2007,9/1/2009,4,1.92089998722076,0,0,0,
8/22/2007,10/1/2009,4,1.80089998245239,0,0,0,
8/22/2007,11/1/2009,4,1.76040005683899,0,0,0,
8/22/2007,12/1/2009,4,1.73239994049072,0,0,0,
8/22/2007,1/1/2010,4,1.73989999294281,0,0,0,
8/22/2007,2/1/2010,4,1.75989997386932,0,0,0,
8/22/2007,3/1/2010,4,1.77980005741119,0,0,0,
8/22/2007,4/1/2010,4,1.88979995250702,0,0,0,
8/22/2007,5/1/2010,4,1.9083000421524,0,0,0,
8/22/2007,6/1/2010,4,1.91630005836487,0,0,0,
8/22/2007,7/1/2010,4,1.91530001163483,0,0,0,
8/22/2007,8/1/2010,4,1.90729999542236,0,0,0,
8/23/2007,10/1/2007,1,69.8300018310547,,,,
8/23/2007,11/1/2007,1,69.5599975585938,,,,
8/23/2007,12/1/2007,1,69.2300033569336,,,,
8/23/2007,1/1/2008,1,69,,,,
8/23/2007,2/1/2008,1,68.8300018310547,,,,
8/23/2007,3/1/2008,1,68.6900024414063,,,,
8/23/2007,4/1/2008,1,68.5899963378906,,,,
8/23/2007,5/1/2008,1,68.5199966430664,,,,
8/23/2007,6/1/2008,1,68.4599990844727,,,,
8/23/2007,7/1/2008,1,68.4100036621094,,,,
8/23/2007,8/1/2008,1,68.370002746582,,,,
8/23/2007,9/1/2008,1,68.3399963378906,,,,
8/23/2007,10/1/2008,1,68.3199996948242,,,,
8/23/2007,11/1/2008,1,68.3000030517578,,,,
8/23/2007,12/1/2008,1,68.2799987792969,,,,
8/23/2007,1/1/2009,1,68.25,,,,
8/23/2007,2/1/2009,1,68.2200012207031,,,,
8/23/2007,3/1/2009,1,68.1900024414063,,,,
8/23/2007,4/1/2009,1,68.1600036621094,,,,
8/23/2007,5/1/2009,1,68.1399993896484,,,,
8/23/2007,6/1/2009,1,68.120002746582,,,,
8/23/2007,7/1/2009,1,68.0999984741211,,,,
8/23/2007,8/1/2009,1,68.0800018310547,,,,
8/23/2007,9/1/2009,1,68.0699996948242,,,,
8/23/2007,10/1/2009,1,68.0599975585938,,,,
8/23/2007,11/1/2009,1,68.0500030517578,,,,
8/23/2007,12/1/2009,1,68.0400009155273,,,,
8/23/2007,1/1/2010,1,68.0299987792969,,,,
8/23/2007,2/1/2010,1,68.0199966430664,,,,
8/23/2007,3/1/2010,1,68.0100021362305,,,,
8/23/2007,4/1/2010,1,68,,,,
8/23/2007,5/1/2010,1,67.9899978637695,,,,
8/23/2007,6/1/2010,1,67.9800033569336,,,,
8/23/2007,7/1/2010,1,67.9800033569336,,,,
8/23/2007,8/1/2010,1,67.9800033569336,,,,
8/23/2007,9/1/2010,1,67.9800033569336,,,,
8/23/2007,10/1/2010,1,67.9800033569336,,,,
8/23/2007,11/1/2010,1,67.9800033569336,,,,
8/23/2007,12/1/2010,1,67.9800033569336,,,,
8/23/2007,1/1/2011,1,67.9899978637695,,,,
8/23/2007,2/1/2011,1,68,,,,
8/23/2007,3/1/2011,1,68.0100021362305,,,,
8/23/2007,4/1/2011,1,68.0199966430664,,,,
8/23/2007,5/1/2011,1,68.0299987792969,,,,
8/23/2007,6/1/2011,1,68.0400009155273,,,,
8/23/2007,7/1/2011,1,68.0500030517578,,,,
8/23/2007,8/1/2011,1,68.0699996948242,,,,
8/23/2007,9/1/2011,1,68.0899963378906,,,,
8/23/2007,10/1/2011,1,68.1100006103516,,,,
8/23/2007,11/1/2011,1,68.129997253418,,,,
8/23/2007,12/1/2011,1,68.1500015258789,,,,
8/23/2007,1/1/2012,1,68.1699981689453,,,,
8/23/2007,2/1/2012,1,68.1900024414063,,,,
8/23/2007,3/1/2012,1,68.2099990844727,,,,
8/23/2007,4/1/2012,1,68.2300033569336,,,,
8/23/2007,5/1/2012,1,68.25,,,,
8/23/2007,6/1/2012,1,68.2699966430664,,,,
8/23/2007,7/1/2012,1,68.2900009155273,,,,
8/23/2007,8/1/2012,1,68.3099975585938,,,,
8/23/2007,9/1/2012,1,68.3300018310547,,,,
8/23/2007,10/1/2012,1,68.3499984741211,,,,
8/23/2007,11/1/2012,1,68.3600006103516,,,,
8/23/2007,12/1/2012,1,68.370002746582,,,,
8/23/2007,6/1/2013,1,68.4400024414063,,,,
8/23/2007,12/1/2013,1,68.5199966430664,,,,
8/23/2007,6/1/2014,1,68.5999984741211,,,,
8/23/2007,12/1/2014,1,68.6800003051758,,,,
8/23/2007,6/1/2015,1,68.75,,,,
8/23/2007,12/1/2015,1,68.8300018310547,,,,
8/23/2007,10/1/2007,3,1.97839999198914,,,,
8/23/2007,11/1/2007,3,1.99890005588532,,,,
8/23/2007,12/1/2007,3,2.01640009880066,,,,
8/23/2007,1/1/2008,3,2.03090000152588,,,,
8/23/2007,2/1/2008,3,2.02990007400513,,,,
8/23/2007,3/1/2008,3,2.01489996910095,,,,
8/23/2007,4/1/2008,3,1.9753999710083,,,,
8/23/2007,5/1/2008,3,1.93690001964569,,,,
8/23/2007,6/1/2008,3,1.90989995002747,,,,
8/23/2007,7/1/2008,3,1.91139996051788,,,,
8/23/2007,8/1/2008,3,1.92589998245239,,,,
8/23/2007,9/1/2008,3,1.94439995288849,,,,
8/23/2007,10/1/2008,3,1.96440005302429,,,,
8/23/2007,11/1/2008,3,1.98489999771118,,,,
8/23/2007,12/1/2008,3,2.00440001487732,,,,
8/23/2007,1/1/2009,3,2.01889991760254,,,,
8/23/2007,2/1/2009,3,2.01990008354187,,,,
8/23/2007,3/1/2009,3,1.9974000453949,,,,
8/23/2007,4/1/2009,3,1.94939994812012,,,,
8/23/2007,5/1/2009,3,1.90139997005463,,,,
8/23/2007,6/1/2009,3,1.8798999786377,,,,
8/23/2007,7/1/2009,3,1.88789999485016,,,,
8/23/2007,8/1/2009,3,1.90339994430542,,,,
8/23/2007,9/1/2009,3,1.92289996147156,,,,
8/23/2007,10/1/2009,3,1.94340002536774,,,,
8/23/2007,11/1/2009,3,1.96739995479584,,,,
8/23/2007,12/1/2009,3,1.98889994621277,,,,
8/23/2007,1/1/2010,3,2.00189995765686,,,,
8/23/2007,2/1/2010,3,2.00090003013611,,,,
8/23/2007,3/1/2010,3,1.97689998149872,,,,
8/23/2007,4/1/2010,3,1.92540001869202,,,,
8/23/2007,5/1/2010,3,1.87740004062653,,,,
8/23/2007,6/1/2010,3,1.85239994525909,,,,
8/23/2007,7/1/2010,3,1.86039996147156,,,,
8/23/2007,8/1/2010,3,1.87940001487732,,,,
8/23/2007,9/1/2007,3,1.96099996566772,1.96800005435944,1.94830000400543,14823,
8/23/2007,9/1/2007,4,1.92320001125336,1.92900002002716,1.87899994850159,21381,
8/23/2007,10/1/2007,4,1.85730004310608,1.86389994621277,1.82519996166229,28796,
8/23/2007,11/1/2007,4,1.83580005168915,1.84089994430542,1.80830001831055,9867,
8/23/2007,12/1/2007,4,1.82529997825623,1.82799994945526,1.80099999904633,6447,
8/23/2007,1/1/2008,4,1.83829998970032,1.8400000333786,1.81900000572205,1559,
8/23/2007,2/1/2008,4,1.85780000686646,1.85609996318817,1.8371000289917,1103,
8/23/2007,3/1/2008,4,1.87880003452301,1.87629997730255,1.85350000858307,1300,
8/23/2007,4/1/2008,4,2.00780010223389,2.00929999351501,1.99399995803833,932,
8/23/2007,5/1/2008,4,2.02279996871948,0,0,228,
8/23/2007,6/1/2008,4,2.02629995346069,0,0,109,
8/23/2007,7/1/2008,4,2.01530003547668,0,0,66,
8/23/2007,8/1/2008,4,1.99930000305176,0,0,95,
8/23/2007,9/1/2008,4,1.96979999542236,0,0,70,
8/23/2007,10/1/2008,4,1.85230004787445,0,0,0,
8/23/2007,11/1/2008,4,1.81379997730255,0,0,0,
8/23/2007,12/1/2008,4,1.79229998588562,0,0,0,
8/23/2007,1/1/2009,4,1.80079996585846,0,0,0,
8/23/2007,2/1/2009,4,1.81630003452301,0,0,0,
8/23/2007,3/1/2009,4,1.83630001544952,0,0,0,
8/23/2007,4/1/2009,4,1.96130001544952,0,0,0,
8/23/2007,5/1/2009,4,1.97580003738403,0,0,0,
8/23/2007,6/1/2009,4,1.97979998588562,0,0,0,
8/23/2007,7/1/2009,4,1.97479999065399,0,0,0,
8/23/2007,8/1/2009,4,1.96529996395111,0,0,0,
8/23/2007,9/1/2009,4,1.93630003929138,0,0,0,
8/23/2007,10/1/2009,4,1.81630003452301,0,0,0,
8/23/2007,11/1/2009,4,1.77579998970032,0,0,0,
8/23/2007,12/1/2009,4,1.74779999256134,0,0,0,
8/23/2007,1/1/2010,4,1.75530004501343,0,0,0,
8/23/2007,2/1/2010,4,1.77530002593994,0,0,0,
8/23/2007,3/1/2010,4,1.79519999027252,0,0,0,
8/23/2007,4/1/2010,4,1.90520000457764,0,0,0,
8/23/2007,5/1/2010,4,1.92369997501373,0,0,0,
8/23/2007,6/1/2010,4,1.9316999912262,0,0,0,
8/23/2007,7/1/2010,4,1.93069994449615,0,0,0,
8/23/2007,8/1/2010,4,1.92270004749298,0,0,0,
8/24/2007,11/1/2007,1,70.6900024414063,,,,
8/24/2007,12/1/2007,1,70.2300033569336,,,,
8/24/2007,1/1/2008,1,69.9400024414063,,,,
8/24/2007,2/1/2008,1,69.7300033569336,,,,
8/24/2007,3/1/2008,1,69.5699996948242,,,,
8/24/2007,4/1/2008,1,69.4400024414063,,,,
8/24/2007,5/1/2008,1,69.3499984741211,,,,
8/24/2007,6/1/2008,1,69.2600021362305,,,,
8/24/2007,7/1/2008,1,69.1800003051758,,,,
8/24/2007,8/1/2008,1,69.120002746582,,,,
8/24/2007,9/1/2008,1,69.0800018310547,,,,
8/24/2007,10/1/2008,1,69.0400009155273,,,,
8/24/2007,11/1/2008,1,69,,,,
8/24/2007,12/1/2008,1,68.9700012207031,,,,
8/24/2007,1/1/2009,1,68.9100036621094,,,,
8/24/2007,2/1/2009,1,68.8499984741211,,,,
8/24/2007,3/1/2009,1,68.8000030517578,,,,
8/24/2007,4/1/2009,1,68.75,,,,
8/24/2007,5/1/2009,1,68.6999969482422,,,,
8/24/2007,6/1/2009,1,68.6500015258789,,,,
8/24/2007,7/1/2009,1,68.5999984741211,,,,
8/24/2007,8/1/2009,1,68.5500030517578,,,,
8/24/2007,9/1/2009,1,68.5100021362305,,,,
8/24/2007,10/1/2009,1,68.4700012207031,,,,
8/24/2007,11/1/2009,1,68.4300003051758,,,,
8/24/2007,12/1/2009,1,68.3899993896484,,,,
8/24/2007,1/1/2010,1,68.370002746582,,,,
8/24/2007,2/1/2010,1,68.3499984741211,,,,
8/24/2007,3/1/2010,1,68.3300018310547,,,,
8/24/2007,4/1/2010,1,68.3099975585938,,,,
8/24/2007,5/1/2010,1,68.2900009155273,,,,
8/24/2007,6/1/2010,1,68.2699966430664,,,,
8/24/2007,7/1/2010,1,68.2600021362305,,,,
8/24/2007,8/1/2010,1,68.25,,,,
8/24/2007,9/1/2010,1,68.2399978637695,,,,
8/24/2007,10/1/2010,1,68.2300033569336,,,,
8/24/2007,11/1/2010,1,68.2200012207031,,,,
8/24/2007,12/1/2010,1,68.2200012207031,,,,
8/24/2007,1/1/2011,1,68.2300033569336,,,,
8/24/2007,2/1/2011,1,68.2399978637695,,,,
8/24/2007,3/1/2011,1,68.25,,,,
8/24/2007,4/1/2011,1,68.2600021362305,,,,
8/24/2007,5/1/2011,1,68.2699966430664,,,,
8/24/2007,6/1/2011,1,68.2799987792969,,,,
8/24/2007,7/1/2011,1,68.2900009155273,,,,
8/24/2007,8/1/2011,1,68.3000030517578,,,,
8/24/2007,9/1/2011,1,68.3099975585938,,,,
8/24/2007,10/1/2011,1,68.3300018310547,,,,
8/24/2007,11/1/2011,1,68.3499984741211,,,,
8/24/2007,12/1/2011,1,68.370002746582,,,,
8/24/2007,1/1/2012,1,68.379997253418,,,,
8/24/2007,2/1/2012,1,68.3899993896484,,,,
8/24/2007,3/1/2012,1,68.4000015258789,,,,
8/24/2007,4/1/2012,1,68.4100036621094,,,,
8/24/2007,5/1/2012,1,68.4199981689453,,,,
8/24/2007,6/1/2012,1,68.4300003051758,,,,
8/24/2007,7/1/2012,1,68.4499969482422,,,,
8/24/2007,8/1/2012,1,68.4700012207031,,,,
8/24/2007,9/1/2012,1,68.4899978637695,,,,
8/24/2007,10/1/2012,1,68.5100021362305,,,,
8/24/2007,11/1/2012,1,68.5199966430664,,,,
8/24/2007,12/1/2012,1,68.5299987792969,,,,
8/24/2007,6/1/2013,1,68.5999984741211,,,,
8/24/2007,12/1/2013,1,68.6800003051758,,,,
8/24/2007,6/1/2014,1,68.7600021362305,,,,
8/24/2007,12/1/2014,1,68.8399963378906,,,,
8/24/2007,6/1/2015,1,68.9100036621094,,,,
8/24/2007,12/1/2015,1,68.9899978637695,,,,
8/24/2007,10/1/2007,1,71.0899963378906,71.3499984741211,69.5199966430664,164270,
8/24/2007,9/1/2007,3,1.99720001220703,,,,
8/24/2007,10/1/2007,3,2.01579999923706,,,,
8/24/2007,11/1/2007,3,2.03379988670349,,,,
8/24/2007,12/1/2007,3,2.04929995536804,,,,
8/24/2007,1/1/2008,3,2.06080007553101,,,,
8/24/2007,2/1/2008,3,2.05879998207092,,,,
8/24/2007,3/1/2008,3,2.042799949646,,,,
8/24/2007,4/1/2008,3,2.00379991531372,,,,
8/24/2007,5/1/2008,3,1.96529996395111,,,,
8/24/2007,6/1/2008,3,1.93830001354218,,,,
8/24/2007,7/1/2008,3,1.93830001354218,,,,
8/24/2007,8/1/2008,3,1.95280003547668,,,,
8/24/2007,9/1/2008,3,1.97130000591278,,,,
8/24/2007,10/1/2008,3,1.99129998683929,,,,
8/24/2007,11/1/2008,3,2.01180005073547,,,,
8/24/2007,12/1/2008,3,2.03130006790161,,,,
8/24/2007,1/1/2009,3,2.04579997062683,,,,
8/24/2007,2/1/2009,3,2.04679989814758,,,,
8/24/2007,3/1/2009,3,2.02430009841919,,,,
8/24/2007,4/1/2009,3,1.97630000114441,,,,
8/24/2007,5/1/2009,3,1.92830002307892,,,,
8/24/2007,6/1/2009,3,1.90680003166199,,,,
8/24/2007,7/1/2009,3,1.91480004787445,,,,
8/24/2007,8/1/2009,3,1.93029999732971,,,,
8/24/2007,9/1/2009,3,1.94980001449585,,,,
8/24/2007,10/1/2009,3,1.97029995918274,,,,
8/24/2007,11/1/2009,3,1.99430000782013,,,,
8/24/2007,12/1/2009,3,2.01579999923706,,,,
8/24/2007,1/1/2010,3,2.02880001068115,,,,
8/24/2007,2/1/2010,3,2.0278000831604,,,,
8/24/2007,3/1/2010,3,2.00379991531372,,,,
8/24/2007,4/1/2010,3,1.95229995250702,,,,
8/24/2007,5/1/2010,3,1.90429997444153,,,,
8/24/2007,6/1/2010,3,1.87929999828339,,,,
8/24/2007,7/1/2010,3,1.88730001449585,,,,
8/24/2007,8/1/2010,3,1.90629994869232,,,,
8/24/2007,9/1/2007,4,1.98140001296997,1.99319994449615,1.91569995880127,23791,
8/24/2007,10/1/2007,4,1.90600001811981,1.91600000858307,1.8507000207901,31605,
8/24/2007,11/1/2007,4,1.87450003623962,1.88339996337891,1.83150005340576,10055,
8/24/2007,12/1/2007,4,1.85699999332428,1.86459994316101,1.82249999046326,7089,
8/24/2007,1/1/2008,4,1.86800003051758,1.87549996376038,1.83749997615814,3442,
8/24/2007,2/1/2008,4,1.88699996471405,1.89199995994568,1.85870003700256,1746,
8/24/2007,3/1/2008,4,1.90750002861023,1.91199994087219,1.87960004806519,1544,
8/24/2007,4/1/2008,4,2.03449988365173,2.0378999710083,2.0239999294281,247,
8/24/2007,5/1/2008,4,2.04900002479553,2.04500007629395,2.03749990463257,282,
8/24/2007,6/1/2008,4,2.05250000953674,0,0,214,
8/24/2007,7/1/2008,4,2.0404999256134,0,0,25,
8/24/2007,8/1/2008,4,2.02449989318848,0,0,0,
8/24/2007,9/1/2008,4,1.99500000476837,0,0,0,
8/24/2007,10/1/2008,4,1.87650001049042,0,0,0,
8/24/2007,11/1/2008,4,1.83800005912781,0,0,0,
8/24/2007,12/1/2008,4,1.81649994850159,0,0,0,
8/24/2007,1/1/2009,4,1.82500004768372,0,0,0,
8/24/2007,2/1/2009,4,1.84049999713898,0,0,0,
8/24/2007,3/1/2009,4,1.86049997806549,0,0,0,
8/24/2007,4/1/2009,4,1.98549997806549,0,0,0,
8/24/2007,5/1/2009,4,2,0,0,0,
8/24/2007,6/1/2009,4,2.00399994850159,0,0,0,
8/24/2007,7/1/2009,4,1.99899995326996,0,0,0,
8/24/2007,8/1/2009,4,1.98950004577637,0,0,0,
8/24/2007,9/1/2009,4,1.96050000190735,0,0,0,
8/24/2007,10/1/2009,4,1.84049999713898,0,0,0,
8/24/2007,11/1/2009,4,1.79999995231628,0,0,0,
8/24/2007,12/1/2009,4,1.77199995517731,0,0,0,
8/24/2007,1/1/2010,4,1.77950000762939,0,0,0,
8/24/2007,2/1/2010,4,1.79949998855591,0,0,0,
8/24/2007,3/1/2010,4,1.81939995288849,0,0,0,
8/24/2007,4/1/2010,4,1.9293999671936,0,0,0,
8/24/2007,5/1/2010,4,1.94790005683899,0,0,0,
8/24/2007,6/1/2010,4,1.95589995384216,0,0,0,
8/24/2007,7/1/2010,4,1.95490002632141,0,0,0,
8/24/2007,8/1/2010,4,1.94690001010895,0,0,0,
8/27/2007,11/1/2007,1,71.379997253418,,,,
8/27/2007,1/1/2008,1,70.5100021362305,,,,
8/27/2007,2/1/2008,1,70.2600021362305,,,,
8/27/2007,3/1/2008,1,70.0800018310547,,,,
8/27/2007,4/1/2008,1,69.9499969482422,,,,
8/27/2007,5/1/2008,1,69.8600006103516,,,,
8/27/2007,6/1/2008,1,69.7699966430664,,,,
8/27/2007,7/1/2008,1,69.6900024414063,,,,
8/27/2007,8/1/2008,1,69.620002746582,,,,
8/27/2007,9/1/2008,1,69.5699996948242,,,,
8/27/2007,10/1/2008,1,69.5199966430664,,,,
8/27/2007,11/1/2008,1,69.4700012207031,,,,
8/27/2007,12/1/2008,1,69.4300003051758,,,,
8/27/2007,1/1/2009,1,69.379997253418,,,,
8/27/2007,2/1/2009,1,69.3300018310547,,,,
8/27/2007,3/1/2009,1,69.2799987792969,,,,
8/27/2007,4/1/2009,1,69.2300033569336,,,,
8/27/2007,5/1/2009,1,69.1800003051758,,,,
8/27/2007,6/1/2009,1,69.129997253418,,,,
8/27/2007,7/1/2009,1,69.0800018310547,,,,
8/27/2007,8/1/2009,1,69.0299987792969,,,,
8/27/2007,9/1/2009,1,68.9899978637695,,,,
8/27/2007,10/1/2009,1,68.9499969482422,,,,
8/27/2007,11/1/2009,1,68.9100036621094,,,,
8/27/2007,12/1/2009,1,68.879997253418,,,,
8/27/2007,1/1/2010,1,68.8600006103516,,,,
8/27/2007,2/1/2010,1,68.8499984741211,,,,
8/27/2007,3/1/2010,1,68.8399963378906,,,,
8/27/2007,4/1/2010,1,68.8300018310547,,,,
8/27/2007,5/1/2010,1,68.8199996948242,,,,
8/27/2007,6/1/2010,1,68.8099975585938,,,,
8/27/2007,7/1/2010,1,68.8000030517578,,,,
8/27/2007,8/1/2010,1,68.7900009155274,,,,
8/27/2007,9/1/2010,1,68.7799987792969,,,,
8/27/2007,10/1/2010,1,68.7699966430664,,,,
8/27/2007,11/1/2010,1,68.7600021362305,,,,
8/27/2007,12/1/2010,1,68.7600021362305,,,,
8/27/2007,1/1/2011,1,68.7699966430664,,,,
8/27/2007,2/1/2011,1,68.7799987792969,,,,
8/27/2007,3/1/2011,1,68.7900009155274,,,,
8/27/2007,4/1/2011,1,68.8000030517578,,,,
8/27/2007,5/1/2011,1,68.8099975585938,,,,
8/27/2007,6/1/2011,1,68.8199996948242,,,,
8/27/2007,7/1/2011,1,68.8300018310547,,,,
8/27/2007,8/1/2011,1,68.8399963378906,,,,
8/27/2007,9/1/2011,1,68.8499984741211,,,,
8/27/2007,10/1/2011,1,68.870002746582,,,,
8/27/2007,11/1/2011,1,68.8899993896484,,,,
8/27/2007,12/1/2011,1,68.9100036621094,,,,
8/27/2007,1/1/2012,1,68.9199981689453,,,,
8/27/2007,2/1/2012,1,68.9300003051758,,,,
8/27/2007,3/1/2012,1,68.9400024414063,,,,
8/27/2007,4/1/2012,1,68.9499969482422,,,,
8/27/2007,5/1/2012,1,68.9599990844727,,,,
8/27/2007,6/1/2012,1,68.9700012207031,,,,
8/27/2007,7/1/2012,1,68.9899978637695,,,,
8/27/2007,8/1/2012,1,69.0100021362305,,,,
8/27/2007,9/1/2012,1,69.0299987792969,,,,
8/27/2007,10/1/2012,1,69.0500030517578,,,,
8/27/2007,11/1/2012,1,69.0599975585937,,,,
8/27/2007,12/1/2012,1,69.0699996948242,,,,
8/27/2007,6/1/2013,1,69.1399993896484,,,,
8/27/2007,12/1/2013,1,69.2200012207031,,,,
8/27/2007,6/1/2014,1,69.3000030517578,,,,
8/27/2007,12/1/2014,1,69.379997253418,,,,
8/27/2007,6/1/2015,1,69.4499969482422,,,,
8/27/2007,12/1/2015,1,69.5299987792969,,,,
8/27/2007,10/1/2007,1,71.9700012207031,72.1399993896484,70.1999969482422,186005,
8/27/2007,12/1/2007,1,70.8499984741211,71,69.3199996948242,44191,
8/27/2007,9/1/2007,3,2.00970005989075,,,,
8/27/2007,10/1/2007,3,2.02819991111755,,,,
8/27/2007,11/1/2007,3,2.04570007324219,,,,
8/27/2007,12/1/2007,3,2.06119990348816,,,,
8/27/2007,1/1/2008,3,2.07270002365112,,,,
8/27/2007,2/1/2008,3,2.07069993019104,,,,
8/27/2007,3/1/2008,3,2.05419993400574,,,,
8/27/2007,4/1/2008,3,2.01670002937317,,,,
8/27/2007,5/1/2008,3,1.97920000553131,,,,
8/27/2007,6/1/2008,3,1.95220005512238,,,,
8/27/2007,7/1/2008,3,1.95220005512238,,,,
8/27/2007,8/1/2008,3,1.9666999578476,,,,
8/27/2007,9/1/2008,3,1.98520004749298,,,,
8/27/2007,10/1/2008,3,2.0051999092102,,,,
8/27/2007,11/1/2008,3,2.02570009231567,,,,
8/27/2007,12/1/2008,3,2.04520010948181,,,,
8/27/2007,1/1/2009,3,2.05970001220703,,,,
8/27/2007,2/1/2009,3,2.06069993972778,,,,
8/27/2007,3/1/2009,3,2.03819990158081,,,,
8/27/2007,4/1/2009,3,1.99020004272461,,,,
8/27/2007,5/1/2009,3,1.94219994544983,,,,
8/27/2007,6/1/2009,3,1.9206999540329,,,,
8/27/2007,7/1/2009,3,1.92869997024536,,,,
8/27/2007,8/1/2009,3,1.94420003890991,,,,
8/27/2007,9/1/2009,3,1.96370005607605,,,,
8/27/2007,10/1/2009,3,1.98420000076294,,,,
8/27/2007,11/1/2009,3,2.00819993019104,,,,
8/27/2007,12/1/2009,3,2.02970004081726,,,,
8/27/2007,1/1/2010,3,2.04270005226135,,,,
8/27/2007,2/1/2010,3,2.04169988632202,,,,
8/27/2007,3/1/2010,3,2.01769995689392,,,,
8/27/2007,4/1/2010,3,1.96619999408722,,,,
8/27/2007,5/1/2010,3,1.91820001602173,,,,
8/27/2007,6/1/2010,3,1.89320003986359,,,,
8/27/2007,7/1/2010,3,1.90120005607605,,,,
8/27/2007,8/1/2010,3,1.92019999027252,,,,
8/27/2007,9/1/2007,4,2.03929996490479,2.04530000686645,1.96050000190735,28616,
8/27/2007,10/1/2007,4,1.9485000371933,1.95700001716614,1.88399994373322,34926,
8/27/2007,11/1/2007,4,1.91050004959106,1.91799998283386,1.85660004615784,5386,
8/27/2007,12/1/2007,4,1.88699996471405,1.89219999313355,1.83930003643036,4196,
8/27/2007,1/1/2008,4,1.89450001716614,1.8967000246048,1.85060000419617,1602,
8/27/2007,2/1/2008,4,1.91299998760223,1.91830003261566,1.87290000915527,1100,
8/27/2007,3/1/2008,4,1.93299996852875,1.93270003795624,1.89450001716614,791,
8/27/2007,4/1/2008,4,2.05550003051758,2.03250002861023,2.02150011062622,185,
8/27/2007,5/1/2008,4,2.0699999332428,2.03649997711182,2.03329992294312,310,
8/27/2007,6/1/2008,4,2.07349991798401,2.04999995231628,2.03679990768433,207,
8/27/2007,7/1/2008,4,2.06150007247925,0,0,12,
8/27/2007,8/1/2008,4,2.04500007629395,0,0,0,
8/27/2007,9/1/2008,4,2.01449990272522,0,0,0,
8/27/2007,10/1/2008,4,1.89499998092651,0,0,0,
8/27/2007,11/1/2008,4,1.85549998283386,0,0,0,
8/27/2007,12/1/2008,4,1.83399999141693,0,0,75,
8/27/2007,1/1/2009,4,1.84249997138977,0,0,0,
8/27/2007,2/1/2009,4,1.85800004005432,0,0,0,
8/27/2007,3/1/2009,4,1.87800002098084,0,0,0,
8/27/2007,4/1/2009,4,2.00300002098083,0,0,0,
8/27/2007,5/1/2009,4,2.01749992370605,0,0,0,
8/27/2007,6/1/2009,4,2.02150011062622,0,0,0,
8/27/2007,7/1/2009,4,2.0164999961853,0,0,0,
8/27/2007,8/1/2009,4,2.00699996948242,0,0,0,
8/27/2007,9/1/2009,4,1.97800004482269,0,0,0,
8/27/2007,10/1/2009,4,1.85800004005432,0,0,0,
8/27/2007,11/1/2009,4,1.81749999523163,0,0,0,
8/27/2007,12/1/2009,4,1.78949999809265,0,0,0,
8/27/2007,1/1/2010,4,1.79700005054474,0,0,0,
8/27/2007,2/1/2010,4,1.81700003147125,0,0,0,
8/27/2007,3/1/2010,4,1.83689999580383,0,0,0,
8/27/2007,4/1/2010,4,1.94690001010895,0,0,0,
8/27/2007,5/1/2010,4,1.96539998054504,0,0,0,
8/27/2007,6/1/2010,4,1.97339999675751,0,0,0,
8/27/2007,7/1/2010,4,1.97239995002747,0,0,0,
8/27/2007,8/1/2010,4,1.96440005302429,0,0,0,
8/28/2007,10/1/2007,1,71.7300033569336,72.25,71.1999969482422,181538,
8/28/2007,11/1/2007,1,71.1399993896484,71.6699981689453,70.6900024414063,58585,
8/28/2007,12/1/2007,1,70.5500030517578,71.1999969482422,70.1999969482422,39628,
8/28/2007,1/1/2008,1,70.1699981689453,70.75,69.8199996948242,7343,
8/28/2007,2/1/2008,1,69.870002746582,70.4300003051758,69.7200012207031,2209,
8/28/2007,3/1/2008,1,69.6699981689453,69.7300033569336,69.6999969482422,4087,
8/28/2007,4/1/2008,1,69.5299987792969,69.4000015258789,69.4000015258789,401,
8/28/2007,5/1/2008,1,69.4199981689453,0,0,3424,
8/28/2007,6/1/2008,1,69.3199996948242,69.7600021362305,69.2799987792969,6647,
8/28/2007,7/1/2008,1,69.2300033569336,0,0,195,
8/28/2007,8/1/2008,1,69.1500015258789,0,0,150,
8/28/2007,9/1/2008,1,69.0800018310547,0,0,298,
8/28/2007,10/1/2008,1,69.0199966430664,0,0,5200,
8/28/2007,11/1/2008,1,68.9599990844727,0,0,5200,
8/28/2007,12/1/2008,1,68.9100036621094,69.5,68.8399963378906,7773,
8/28/2007,1/1/2009,1,68.8499984741211,0,0,463,
8/28/2007,2/1/2009,1,68.7900009155274,0,0,16,
8/28/2007,3/1/2009,1,68.7300033569336,0,0,0,
8/28/2007,4/1/2009,1,68.6699981689453,0,0,0,
8/28/2007,5/1/2009,1,68.6100006103516,0,0,0,
8/28/2007,6/1/2009,1,68.5500030517578,0,0,0,
8/28/2007,7/1/2009,1,68.4899978637695,0,0,0,
8/28/2007,8/1/2009,1,68.4300003051758,0,0,0,
8/28/2007,9/1/2009,1,68.379997253418,0,0,0,
8/28/2007,10/1/2009,1,68.3300018310547,0,0,0,
8/28/2007,11/1/2009,1,68.2799987792969,0,0,0,
8/28/2007,12/1/2009,1,68.2399978637695,68.8000030517578,68.3000030517578,1399,
8/28/2007,1/1/2010,1,68.2099990844727,0,0,0,
8/28/2007,2/1/2010,1,68.1900024414063,0,0,0,
8/28/2007,3/1/2010,1,68.1699981689453,0,0,60,
8/28/2007,4/1/2010,1,68.1500015258789,0,0,60,
8/28/2007,5/1/2010,1,68.1399993896484,0,0,60,
8/28/2007,6/1/2010,1,68.129997253418,0,0,119,
8/28/2007,7/1/2010,1,68.120002746582,0,0,0,
8/28/2007,8/1/2010,1,68.1100006103516,0,0,0,
8/28/2007,9/1/2010,1,68.0999984741211,0,0,0,
8/28/2007,10/1/2010,1,68.0899963378906,0,0,160,
8/28/2007,11/1/2010,1,68.0800018310547,0,0,0,
8/28/2007,12/1/2010,1,68.0800018310547,68.0999984741211,67.8600006103516,1116,
8/28/2007,1/1/2011,1,68.0800018310547,0,0,50,
8/28/2007,2/1/2011,1,68.0800018310547,0,0,0,
8/28/2007,3/1/2011,1,68.0800018310547,0,0,50,
8/28/2007,4/1/2011,1,68.0800018310547,0,0,0,
8/28/2007,5/1/2011,1,68.0899963378906,0,0,0,
8/28/2007,6/1/2011,1,68.0999984741211,0,0,300,
8/28/2007,7/1/2011,1,68.1100006103516,0,0,0,
8/28/2007,8/1/2011,1,68.120002746582,0,0,0,
8/28/2007,9/1/2011,1,68.129997253418,0,0,0,
8/28/2007,10/1/2011,1,68.1399993896484,0,0,0,
8/28/2007,11/1/2011,1,68.1500015258789,0,0,0,
8/28/2007,12/1/2011,1,68.1600036621094,69.1100006103516,68.1500015258789,325,
8/28/2007,1/1/2012,1,68.1699981689453,0,0,150,
8/28/2007,2/1/2012,1,68.1800003051758,0,0,0,
8/28/2007,3/1/2012,1,68.1900024414063,0,0,0,
8/28/2007,4/1/2012,1,68.1999969482422,0,0,0,
8/28/2007,5/1/2012,1,68.2099990844727,0,0,150,
8/28/2007,6/1/2012,1,68.2200012207031,0,0,0,
8/28/2007,7/1/2012,1,68.2300033569336,0,0,0,
8/28/2007,8/1/2012,1,68.2399978637695,0,0,0,
8/28/2007,9/1/2012,1,68.25,0,0,0,
8/28/2007,10/1/2012,1,68.2600021362305,0,0,0,
8/28/2007,11/1/2012,1,68.2600021362305,0,0,0,
8/28/2007,12/1/2012,1,68.2600021362305,69.1999969482422,68.5,57,
8/28/2007,6/1/2013,1,68.3199996948242,0,0,0,
8/28/2007,12/1/2013,1,68.3899993896484,68.9100036621094,68.9100036621094,2,
8/28/2007,6/1/2014,1,68.4599990844727,0,0,0,
8/28/2007,12/1/2014,1,68.5299987792969,0,0,0,
8/28/2007,6/1/2015,1,68.5899963378906,0,0,0,
8/28/2007,12/1/2015,1,68.6600036621094,69.5999984741211,69.5999984741211,1,
8/28/2007,9/1/2007,3,1.99629998207092,2.0158998966217,1.99150002002716,17947,
8/28/2007,10/1/2007,3,2.01579999923706,2.03500008583069,2.01099991798401,27836,
8/28/2007,11/1/2007,3,2.03329992294312,2.05159997940063,2.03060007095337,5425,
8/28/2007,12/1/2007,3,2.04830002784729,2.06500005722046,2.04500007629395,3566,
8/28/2007,1/1/2008,3,2.05879998207092,2.07419991493225,2.05809998512268,787,
8/28/2007,2/1/2008,3,2.05529999732971,2.07049989700317,2.0550000667572,575,
8/28/2007,3/1/2008,3,2.03679990768433,2.0524001121521,2.03449988365173,665,
8/28/2007,4/1/2008,3,1.99779999256134,2.01399993896484,2.00079989433289,578,
8/28/2007,5/1/2008,3,1.95980000495911,0,0,19,
8/28/2007,6/1/2008,3,1.93280005455017,1.942999958992,1.942999958992,265,
8/28/2007,7/1/2008,3,1.93229997158051,0,0,145,
8/28/2007,8/1/2008,3,1.94679999351501,0,0,0,
8/28/2007,9/1/2008,3,1.96529996395111,0,0,0,
8/28/2007,10/1/2008,3,1.98529994487762,0,0,0,
8/28/2007,11/1/2008,3,2.0058000087738,0,0,0,
8/28/2007,12/1/2008,3,2.02530002593994,0,0,0,
8/28/2007,1/1/2009,3,2.03979992866516,0,0,0,
8/28/2007,2/1/2009,3,2.04080009460449,0,0,0,
8/28/2007,3/1/2009,3,2.01830005645752,0,0,0,
8/28/2007,4/1/2009,3,1.97029995918274,0,0,0,
8/28/2007,5/1/2009,3,1.92229998111725,0,0,0,
8/28/2007,6/1/2009,3,1.90079998970032,0,0,0,
8/28/2007,7/1/2009,3,1.90880000591278,0,0,0,
8/28/2007,8/1/2009,3,1.92429995536804,0,0,0,
8/28/2007,9/1/2009,3,1.94379997253418,0,0,0,
8/28/2007,10/1/2009,3,1.96430003643036,0,0,0,
8/28/2007,11/1/2009,3,1.98829996585846,0,0,0,
8/28/2007,12/1/2009,3,2.00979995727539,0,0,0,
8/28/2007,1/1/2010,3,2.02279996871948,0,0,0,
8/28/2007,2/1/2010,3,2.02180004119873,0,0,0,
8/28/2007,3/1/2010,3,1.99779999256134,0,0,0,
8/28/2007,4/1/2010,3,1.94630002975464,0,0,0,
8/28/2007,5/1/2010,3,1.89830005168915,0,0,0,
8/28/2007,6/1/2010,3,1.87329995632172,0,0,0,
8/28/2007,7/1/2010,3,1.88129997253418,0,0,0,
8/28/2007,8/1/2010,3,1.90030002593994,0,0,0,
8/28/2007,9/1/2007,4,2.01539993286133,2.04489994049072,2.00780010223389,34003,
8/28/2007,10/1/2007,4,1.91540002822876,1.95500004291534,1.91199994087219,40369,
8/28/2007,11/1/2007,4,1.88339996337891,1.91170001029968,1.8811000585556,8937,
8/28/2007,12/1/2007,4,1.86440002918243,1.88699996471405,1.86150002479553,5738,
8/28/2007,1/1/2008,4,1.87339997291565,1.89610004425049,1.87349998950958,1732,
8/28/2007,2/1/2008,4,1.89240002632141,1.91499996185303,1.88769996166229,1002,
8/28/2007,3/1/2008,4,1.91340005397797,1.91970002651215,1.91600000858307,626,
8/28/2007,4/1/2008,4,2.03489995002747,2.04520010948181,2.04310011863708,436,
8/28/2007,5/1/2008,4,2.04940009117126,0,0,140,
8/28/2007,6/1/2008,4,2.05290007591248,0,0,30,
8/28/2007,7/1/2008,4,2.04040002822876,0,0,2,
8/28/2007,8/1/2008,4,2.02340006828308,0,0,0,
8/28/2007,9/1/2008,4,1.99290001392365,0,0,0,
8/28/2007,10/1/2008,4,1.87290000915527,0,0,0,
8/28/2007,11/1/2008,4,1.83340001106262,0,0,0,
8/28/2007,12/1/2008,4,1.81140005588532,0,0,50,
8/28/2007,1/1/2009,4,1.81990003585815,0,0,0,
8/28/2007,2/1/2009,4,1.83539998531342,0,0,0,
8/28/2007,3/1/2009,4,1.85539996623993,0,0,0,
8/28/2007,4/1/2009,4,1.98039996623993,0,0,0,
8/28/2007,5/1/2009,4,1.99489998817444,0,0,0,
8/28/2007,6/1/2009,4,1.99890005588532,0,0,0,
8/28/2007,7/1/2009,4,1.9938999414444,0,0,0,
8/28/2007,8/1/2009,4,1.98440003395081,0,0,0,
8/28/2007,9/1/2009,4,1.95539999008179,0,0,0,
8/28/2007,10/1/2009,4,1.83539998531342,0,0,0,
8/28/2007,11/1/2009,4,1.79489994049072,0,0,0,
8/28/2007,12/1/2009,4,1.76689994335175,0,0,0,
8/28/2007,1/1/2010,4,1.77439999580383,0,0,0,
8/28/2007,2/1/2010,4,1.79439997673035,0,0,0,
8/28/2007,3/1/2010,4,1.81429994106293,0,0,0,
8/28/2007,4/1/2010,4,1.92429995536804,0,0,0,
8/28/2007,5/1/2010,4,1.94280004501343,0,0,0,
8/28/2007,6/1/2010,4,1.9507999420166,0,0,0,
8/28/2007,7/1/2010,4,1.94980001449585,0,0,0,
8/28/2007,8/1/2010,4,1.94179999828339,0,0,0,
8/29/2007,12/1/2007,1,72,,,,
8/29/2007,1/1/2008,1,71.4300003051758,,,,
8/29/2007,2/1/2008,1,71,,,,
8/29/2007,3/1/2008,1,70.6900024414063,,,,
8/29/2007,4/1/2008,1,70.4800033569336,,,,
8/29/2007,5/1/2008,1,70.3300018310547,,,,
8/29/2007,6/1/2008,1,70.1900024414063,,,,
8/29/2007,7/1/2008,1,70.0599975585938,,,,
8/29/2007,8/1/2008,1,69.9400024414063,,,,
8/29/2007,9/1/2008,1,69.8300018310547,,,,
8/29/2007,10/1/2008,1,69.7399978637695,,,,
8/29/2007,11/1/2008,1,69.6500015258789,,,,
8/29/2007,12/1/2008,1,69.5599975585938,,,,
8/29/2007,1/1/2009,1,69.4700012207031,,,,
8/29/2007,2/1/2009,1,69.379997253418,,,,
8/29/2007,3/1/2009,1,69.2900009155273,,,,
8/29/2007,4/1/2009,1,69.1999969482422,,,,
8/29/2007,5/1/2009,1,69.1100006103516,,,,
8/29/2007,6/1/2009,1,69.0299987792969,,,,
8/29/2007,7/1/2009,1,68.9499969482422,,,,
8/29/2007,8/1/2009,1,68.870002746582,,,,
8/29/2007,9/1/2009,1,68.7900009155274,,,,
8/29/2007,10/1/2009,1,68.7099990844727,,,,
8/29/2007,11/1/2009,1,68.6399993896484,,,,
8/29/2007,12/1/2009,1,68.5800018310547,,,,
8/29/2007,1/1/2010,1,68.5199966430664,,,,
8/29/2007,2/1/2010,1,68.4700012207031,,,,
8/29/2007,3/1/2010,1,68.4199981689453,,,,
8/29/2007,4/1/2010,1,68.370002746582,,,,
8/29/2007,5/1/2010,1,68.3300018310547,,,,
8/29/2007,6/1/2010,1,68.2900009155273,,,,
8/29/2007,7/1/2010,1,68.25,,,,
8/29/2007,8/1/2010,1,68.2099990844727,,,,
8/29/2007,9/1/2010,1,68.1699981689453,,,,
8/29/2007,10/1/2010,1,68.129997253418,,,,
8/29/2007,11/1/2010,1,68.0999984741211,,,,
8/29/2007,12/1/2010,1,68.0800018310547,,,,
8/29/2007,1/1/2011,1,68.0699996948242,,,,
8/29/2007,2/1/2011,1,68.0599975585938,,,,
8/29/2007,3/1/2011,1,68.0500030517578,,,,
8/29/2007,4/1/2011,1,68.0400009155273,,,,
8/29/2007,5/1/2011,1,68.0299987792969,,,,
8/29/2007,6/1/2011,1,68.0199966430664,,,,
8/29/2007,7/1/2011,1,68.0199966430664,,,,
8/29/2007,8/1/2011,1,68.0199966430664,,,,
8/29/2007,9/1/2011,1,68.0199966430664,,,,
8/29/2007,10/1/2011,1,68.0199966430664,,,,
8/29/2007,11/1/2011,1,68.0199966430664,,,,
8/29/2007,12/1/2011,1,68.0199966430664,,,,
8/29/2007,1/1/2012,1,68.0199966430664,,,,
8/29/2007,2/1/2012,1,68.0199966430664,,,,
8/29/2007,3/1/2012,1,68.0199966430664,,,,
8/29/2007,4/1/2012,1,68.0199966430664,,,,
8/29/2007,5/1/2012,1,68.0199966430664,,,,
8/29/2007,6/1/2012,1,68.0199966430664,,,,
8/29/2007,7/1/2012,1,68.0199966430664,,,,
8/29/2007,8/1/2012,1,68.0199966430664,,,,
8/29/2007,9/1/2012,1,68.0199966430664,,,,
8/29/2007,10/1/2012,1,68.0199966430664,,,,
8/29/2007,11/1/2012,1,68.0199966430664,,,,
8/29/2007,12/1/2012,1,68.0199966430664,,,,
8/29/2007,6/1/2013,1,68.0599975585938,,,,
8/29/2007,12/1/2013,1,68.0999984741211,,,,
8/29/2007,6/1/2014,1,68.1500015258789,,,,
8/29/2007,12/1/2014,1,68.2099990844727,,,,
8/29/2007,6/1/2015,1,68.2699966430664,,,,
8/29/2007,12/1/2015,1,68.3399963378906,,,,
8/29/2007,10/1/2007,1,73.5100021362305,73.6399993896484,71.4100036621094,213070,
8/29/2007,11/1/2007,1,72.7799987792969,72.9000015258789,70.8199996948242,85617,
8/29/2007,9/1/2007,3,2.04189991950989,,,,
8/29/2007,10/1/2007,3,2.06049990653992,,,,
8/29/2007,11/1/2007,3,2.07649993896484,,,,
8/29/2007,12/1/2007,3,2.08750009536743,,,,
8/29/2007,1/1/2008,3,2.09400010108948,,,,
8/29/2007,2/1/2008,3,2.0864999294281,,,,
8/29/2007,3/1/2008,3,2.06649994850159,,,,
8/29/2007,4/1/2008,3,2.02550005912781,,,,
8/29/2007,5/1/2008,3,1.98599994182587,,,,
8/29/2007,6/1/2008,3,1.95850002765656,,,,
8/29/2007,7/1/2008,3,1.95650005340576,,,,
8/29/2007,8/1/2008,3,1.97049999237061,,,,
8/29/2007,9/1/2008,3,1.98849999904633,,,,
8/29/2007,10/1/2008,3,2.00850009918213,,,,
8/29/2007,11/1/2008,3,2.02900004386902,,,,
8/29/2007,12/1/2008,3,2.04850006103516,,,,
8/29/2007,1/1/2009,3,2.06299996376038,,,,
8/29/2007,2/1/2009,3,2.06399989128113,,,,
8/29/2007,3/1/2009,3,2.04150009155273,,,,
8/29/2007,4/1/2009,3,1.99349999427795,,,,
8/29/2007,5/1/2009,3,1.94550001621246,,,,
8/29/2007,6/1/2009,3,1.92400002479553,,,,
8/29/2007,7/1/2009,3,1.932000041008,,,,
8/29/2007,8/1/2009,3,1.94749999046326,,,,
8/29/2007,9/1/2009,3,1.96700000762939,,,,
8/29/2007,10/1/2009,3,1.98749995231628,,,,
8/29/2007,11/1/2009,3,2.01149988174438,,,,
8/29/2007,12/1/2009,3,2.03299999237061,,,,
8/29/2007,1/1/2010,3,2.0460000038147,,,,
8/29/2007,2/1/2010,3,2.04500007629395,,,,
8/29/2007,3/1/2010,3,2.02099990844727,,,,
8/29/2007,4/1/2010,3,1.96949994564056,,,,
8/29/2007,5/1/2010,3,1.92149996757507,,,,
8/29/2007,6/1/2010,3,1.89649999141693,,,,
8/29/2007,7/1/2010,3,1.90450000762939,,,,
8/29/2007,8/1/2010,3,1.92349994182587,,,,
8/29/2007,9/1/2007,4,2.10080003738403,2.10570001602173,2.01699995994568,25045,
8/29/2007,10/1/2007,4,1.97370004653931,1.98000001907349,1.91550004482269,43380,
8/29/2007,11/1/2007,4,1.93420004844666,1.93550002574921,1.88450002670288,9773,
8/29/2007,12/1/2007,4,1.91069996356964,1.91079998016357,1.86800003051758,7563,
8/29/2007,1/1/2008,4,1.91719996929169,1.91550004482269,1.88300001621246,2508,
8/29/2007,2/1/2008,4,1.93420004844666,1.92809998989105,1.9054000377655,1423,
8/29/2007,3/1/2008,4,1.95319998264313,1.95130002498627,1.92750000953674,1493,
8/29/2007,4/1/2008,4,2.07119989395142,2.0699999332428,2.04900002479553,327,
8/29/2007,5/1/2008,4,2.08419990539551,2.06870007514954,2.06870007514954,105,
8/29/2007,6/1/2008,4,2.08719992637634,2.08249998092651,2.08249998092651,294,
8/29/2007,7/1/2008,4,2.07470011711121,0,0,0,
8/29/2007,8/1/2008,4,2.05769991874695,0,0,10,
8/29/2007,9/1/2008,4,2.0271999835968,0,0,20,
8/29/2007,10/1/2008,4,1.90719997882843,0,0,10,
8/29/2007,11/1/2008,4,1.86769998073578,0,0,0,
8/29/2007,12/1/2008,4,1.84570002555847,0,0,100,
8/29/2007,1/1/2009,4,1.85420000553131,0,0,0,
8/29/2007,2/1/2009,4,1.86969995498657,0,0,0,
8/29/2007,3/1/2009,4,1.88970005512238,0,0,0,
8/29/2007,4/1/2009,4,2.01469993591309,0,0,0,
8/29/2007,5/1/2009,4,2.02920007705688,0,0,0,
8/29/2007,6/1/2009,4,2.03320002555847,0,0,0,
8/29/2007,7/1/2009,4,2.02819991111755,0,0,0,
8/29/2007,8/1/2009,4,2.01869988441467,0,0,0,
8/29/2007,9/1/2009,4,1.98969995975494,0,0,0,
8/29/2007,10/1/2009,4,1.86969995498657,0,0,0,
8/29/2007,11/1/2009,4,1.82920002937317,0,0,0,
8/29/2007,12/1/2009,4,1.80120003223419,0,0,0,
8/29/2007,1/1/2010,4,1.80869996547699,0,0,0,
8/29/2007,2/1/2010,4,1.8286999464035,0,0,0,
8/29/2007,3/1/2010,4,1.84860002994537,0,0,0,
8/29/2007,4/1/2010,4,1.95860004425049,0,0,0,
8/29/2007,5/1/2010,4,1.97710001468658,0,0,0,
8/29/2007,6/1/2010,4,1.98510003089905,0,0,0,
8/29/2007,7/1/2010,4,1.98409998416901,0,0,0,
8/29/2007,8/1/2010,4,1.97609996795654,0,0,0,
8/30/2007,10/1/2007,1,73.3600006103516,,,,
8/30/2007,11/1/2007,1,72.6100006103516,,,,
8/30/2007,12/1/2007,1,71.75,,,,
8/30/2007,1/1/2008,1,71.1399993896484,,,,
8/30/2007,2/1/2008,1,70.6800003051758,,,,
8/30/2007,3/1/2008,1,70.3499984741211,,,,
8/30/2007,4/1/2008,1,70.120002746582,,,,
8/30/2007,5/1/2008,1,69.9599990844727,,,,
8/30/2007,6/1/2008,1,69.8099975585938,,,,
8/30/2007,7/1/2008,1,69.6800003051758,,,,
8/30/2007,8/1/2008,1,69.5599975585938,,,,
8/30/2007,9/1/2008,1,69.4499969482422,,,,
8/30/2007,10/1/2008,1,69.3600006103516,,,,
8/30/2007,11/1/2008,1,69.2699966430664,,,,
8/30/2007,12/1/2008,1,69.1800003051758,,,,
8/30/2007,1/1/2009,1,69.0899963378906,,,,
8/30/2007,2/1/2009,1,69,,,,
8/30/2007,3/1/2009,1,68.9100036621094,,,,
8/30/2007,4/1/2009,1,68.8300018310547,,,,
8/30/2007,5/1/2009,1,68.75,,,,
8/30/2007,6/1/2009,1,68.6699981689453,,,,
8/30/2007,7/1/2009,1,68.5899963378906,,,,
8/30/2007,8/1/2009,1,68.5100021362305,,,,
8/30/2007,9/1/2009,1,68.4400024414063,,,,
8/30/2007,10/1/2009,1,68.370002746582,,,,
8/30/2007,11/1/2009,1,68.3000030517578,,,,
8/30/2007,12/1/2009,1,68.2399978637695,,,,
8/30/2007,1/1/2010,1,68.1800003051758,,,,
8/30/2007,2/1/2010,1,68.129997253418,,,,
8/30/2007,3/1/2010,1,68.0800018310547,,,,
8/30/2007,4/1/2010,1,68.0299987792969,,,,
8/30/2007,5/1/2010,1,67.9899978637695,,,,
8/30/2007,6/1/2010,1,67.9499969482422,,,,
8/30/2007,7/1/2010,1,67.9100036621094,,,,
8/30/2007,8/1/2010,1,67.870002746582,,,,
8/30/2007,9/1/2010,1,67.8300018310547,,,,
8/30/2007,10/1/2010,1,67.7900009155273,,,,
8/30/2007,11/1/2010,1,67.7600021362305,,,,
8/30/2007,12/1/2010,1,67.7399978637695,,,,
8/30/2007,1/1/2011,1,67.7300033569336,,,,
8/30/2007,2/1/2011,1,67.7200012207031,,,,
8/30/2007,3/1/2011,1,67.7099990844727,,,,
8/30/2007,4/1/2011,1,67.6999969482422,,,,
8/30/2007,5/1/2011,1,67.6900024414063,,,,
8/30/2007,6/1/2011,1,67.6800003051758,,,,
8/30/2007,7/1/2011,1,67.6699981689453,,,,
8/30/2007,8/1/2011,1,67.6600036621094,,,,
8/30/2007,9/1/2011,1,67.6500015258789,,,,
8/30/2007,10/1/2011,1,67.6399993896484,,,,
8/30/2007,11/1/2011,1,67.6399993896484,,,,
8/30/2007,12/1/2011,1,67.6399993896484,,,,
8/30/2007,1/1/2012,1,67.629997253418,,,,
8/30/2007,2/1/2012,1,67.620002746582,,,,
8/30/2007,3/1/2012,1,67.6100006103516,,,,
8/30/2007,4/1/2012,1,67.6100006103516,,,,
8/30/2007,5/1/2012,1,67.6100006103516,,,,
8/30/2007,6/1/2012,1,67.6100006103516,,,,
8/30/2007,7/1/2012,1,67.6100006103516,,,,
8/30/2007,8/1/2012,1,67.6100006103516,,,,
8/30/2007,9/1/2012,1,67.6100006103516,,,,
8/30/2007,10/1/2012,1,67.6100006103516,,,,
8/30/2007,11/1/2012,1,67.6100006103516,,,,
8/30/2007,12/1/2012,1,67.6100006103516,,,,
8/30/2007,6/1/2013,1,67.6500015258789,,,,
8/30/2007,12/1/2013,1,67.6900024414063,,,,
8/30/2007,6/1/2014,1,67.7399978637695,,,,
8/30/2007,12/1/2014,1,67.8000030517578,,,,
8/30/2007,6/1/2015,1,67.8600006103516,,,,
8/30/2007,12/1/2015,1,67.9300003051758,,,,
8/30/2007,9/1/2007,3,2.02839994430542,,,,
8/30/2007,10/1/2007,3,2.04760003089905,,,,
8/30/2007,11/1/2007,3,2.06360006332397,,,,
8/30/2007,12/1/2007,3,2.07459998130798,,,,
8/30/2007,1/1/2008,3,2.08060002326965,,,,
8/30/2007,2/1/2008,3,2.07310009002686,,,,
8/30/2007,3/1/2008,3,2.05259990692139,,,,
8/30/2007,4/1/2008,3,2.01160001754761,,,,
8/30/2007,5/1/2008,3,1.97210001945496,,,,
8/30/2007,6/1/2008,3,1.94410002231598,,,,
8/30/2007,7/1/2008,3,1.94159996509552,,,,
8/30/2007,8/1/2008,3,1.95560002326965,,,,
8/30/2007,9/1/2008,3,1.97360002994537,,,,
8/30/2007,10/1/2008,3,1.99360001087189,,,,
8/30/2007,11/1/2008,3,2.01410007476807,,,,
8/30/2007,12/1/2008,3,2.0336000919342,,,,
8/30/2007,1/1/2009,3,2.04809999465942,,,,
8/30/2007,2/1/2009,3,2.04909992218018,,,,
8/30/2007,3/1/2009,3,2.0265998840332,,,,
8/30/2007,4/1/2009,3,1.978600025177,,,,
8/30/2007,5/1/2009,3,1.93060004711151,,,,
8/30/2007,6/1/2009,3,1.90910005569458,,,,
8/30/2007,7/1/2009,3,1.91709995269775,,,,
8/30/2007,8/1/2009,3,1.9326000213623,,,,
8/30/2007,9/1/2009,3,1.95210003852844,,,,
8/30/2007,10/1/2009,3,1.97259998321533,,,,
8/30/2007,11/1/2009,3,1.99660003185272,,,,
8/30/2007,12/1/2009,3,2.01810002326965,,,,
8/30/2007,1/1/2010,3,2.03110003471375,,,,
8/30/2007,2/1/2010,3,2.03010010719299,,,,
8/30/2007,3/1/2010,3,2.00609993934631,,,,
8/30/2007,4/1/2010,3,1.95459997653961,,,,
8/30/2007,5/1/2010,3,1.90659999847412,,,,
8/30/2007,6/1/2010,3,1.88160002231598,,,,
8/30/2007,7/1/2010,3,1.88960003852844,,,,
8/30/2007,8/1/2010,3,1.90859997272491,,,,
8/30/2007,9/1/2007,4,2.08010005950928,2.11500000953674,2.03690004348755,22396,
8/30/2007,10/1/2007,4,1.95969998836517,1.98749995231628,1.93400001525879,41434,
8/30/2007,11/1/2007,4,1.92519998550415,1.94369995594025,1.90139997005463,9789,
8/30/2007,12/1/2007,4,1.90620005130768,1.91499996185303,1.88300001621246,6573,
8/30/2007,1/1/2008,4,1.9132000207901,1.9210000038147,1.8938000202179,1427,
8/30/2007,2/1/2008,4,1.93019998073578,1.932000041008,1.91740000247955,443,
8/30/2007,3/1/2008,4,1.94920003414154,1.95099997520447,1.94229996204376,1089,
8/30/2007,4/1/2008,4,2.06620001792908,2.06349992752075,2.06349992752075,558,
8/30/2007,5/1/2008,4,2.07920002937317,0,0,165,
8/30/2007,6/1/2008,4,2.08170008659363,0,0,120,
8/30/2007,7/1/2008,4,2.06870007514954,0,0,0,
8/30/2007,8/1/2008,4,2.0511999130249,0,0,0,
8/30/2007,9/1/2008,4,2.02020001411438,0,0,0,
8/30/2007,10/1/2008,4,1.90020000934601,0,0,0,
8/30/2007,11/1/2008,4,1.86070001125336,0,0,0,
8/30/2007,12/1/2008,4,1.83870005607605,0,0,91,
8/30/2007,1/1/2009,4,1.84720003604889,0,0,0,
8/30/2007,2/1/2009,4,1.86269998550415,0,0,0,
8/30/2007,3/1/2009,4,1.88269996643066,0,0,0,
8/30/2007,4/1/2009,4,2.00769996643066,0,0,0,
8/30/2007,5/1/2009,4,2.02220010757446,0,0,0,
8/30/2007,6/1/2009,4,2.02620005607605,0,0,0,
8/30/2007,7/1/2009,4,2.02119994163513,0,0,0,
8/30/2007,8/1/2009,4,2.01169991493225,0,0,0,
8/30/2007,9/1/2009,4,1.98269999027252,0,0,0,
8/30/2007,10/1/2009,4,1.86269998550415,0,0,0,
8/30/2007,11/1/2009,4,1.82219994068146,0,0,0,
8/30/2007,12/1/2009,4,1.79419994354248,0,0,0,
8/30/2007,1/1/2010,4,1.80169999599457,0,0,0,
8/30/2007,2/1/2010,4,1.82169997692108,0,0,0,
8/30/2007,3/1/2010,4,1.84159994125366,0,0,0,
8/30/2007,4/1/2010,4,1.95159995555878,0,0,0,
8/30/2007,5/1/2010,4,1.97010004520416,0,0,0,
8/30/2007,6/1/2010,4,1.97809994220734,0,0,0,
8/30/2007,7/1/2010,4,1.97710001468658,0,0,0,
8/30/2007,8/1/2010,4,1.96909999847412,0,0,0,
8/31/2007,10/1/2007,1,74.0400009155273,,,,
8/31/2007,11/1/2007,1,73.3199996948242,,,,
8/31/2007,12/1/2007,1,72.4599990844727,,,,
8/31/2007,1/1/2008,1,71.8300018310547,,,,
8/31/2007,2/1/2008,1,71.3499984741211,,,,
8/31/2007,3/1/2008,1,71,,,,
8/31/2007,4/1/2008,1,70.75,,,,
8/31/2007,5/1/2008,1,70.5800018310547,,,,
8/31/2007,6/1/2008,1,70.4300003051758,,,,
8/31/2007,7/1/2008,1,70.2900009155273,,,,
8/31/2007,8/1/2008,1,70.1600036621094,,,,
8/31/2007,9/1/2008,1,70.0500030517578,,,,
8/31/2007,10/1/2008,1,69.9499969482422,,,,
8/31/2007,11/1/2008,1,69.8600006103516,,,,
8/31/2007,12/1/2008,1,69.7699966430664,,,,
8/31/2007,1/1/2009,1,69.6800003051758,,,,
8/31/2007,2/1/2009,1,69.5899963378906,,,,
8/31/2007,3/1/2009,1,69.5,,,,
8/31/2007,4/1/2009,1,69.4100036621094,,,,
8/31/2007,5/1/2009,1,69.3199996948242,,,,
8/31/2007,6/1/2009,1,69.2300033569336,,,,
8/31/2007,7/1/2009,1,69.1399993896484,,,,
8/31/2007,8/1/2009,1,69.0500030517578,,,,
8/31/2007,9/1/2009,1,68.9700012207031,,,,
8/31/2007,10/1/2009,1,68.9000015258789,,,,
8/31/2007,11/1/2009,1,68.8300018310547,,,,
8/31/2007,12/1/2009,1,68.7699966430664,,,,
8/31/2007,1/1/2010,1,68.7099990844727,,,,
8/31/2007,2/1/2010,1,68.6600036621094,,,,
8/31/2007,3/1/2010,1,68.6100006103516,,,,
8/31/2007,4/1/2010,1,68.5599975585938,,,,
8/31/2007,5/1/2010,1,68.5100021362305,,,,
8/31/2007,6/1/2010,1,68.4599990844727,,,,
8/31/2007,7/1/2010,1,68.4199981689453,,,,
8/31/2007,8/1/2010,1,68.379997253418,,,,
8/31/2007,9/1/2010,1,68.3399963378906,,,,
8/31/2007,10/1/2010,1,68.3000030517578,,,,
8/31/2007,11/1/2010,1,68.2600021362305,,,,
8/31/2007,12/1/2010,1,68.2300033569336,,,,
8/31/2007,1/1/2011,1,68.2099990844727,,,,
8/31/2007,2/1/2011,1,68.1900024414063,,,,
8/31/2007,3/1/2011,1,68.1699981689453,,,,
8/31/2007,4/1/2011,1,68.1500015258789,,,,
8/31/2007,5/1/2011,1,68.1399993896484,,,,
8/31/2007,6/1/2011,1,68.129997253418,,,,
8/31/2007,7/1/2011,1,68.120002746582,,,,
8/31/2007,8/1/2011,1,68.1100006103516,,,,
8/31/2007,9/1/2011,1,68.0999984741211,,,,
8/31/2007,10/1/2011,1,68.0899963378906,,,,
8/31/2007,11/1/2011,1,68.0899963378906,,,,
8/31/2007,12/1/2011,1,68.0899963378906,,,,
8/31/2007,1/1/2012,1,68.0800018310547,,,,
8/31/2007,2/1/2012,1,68.0699996948242,,,,
8/31/2007,3/1/2012,1,68.0599975585938,,,,
8/31/2007,4/1/2012,1,68.0500030517578,,,,
8/31/2007,5/1/2012,1,68.0400009155273,,,,
8/31/2007,6/1/2012,1,68.0400009155273,,,,
8/31/2007,7/1/2012,1,68.0400009155273,,,,
8/31/2007,8/1/2012,1,68.0400009155273,,,,
8/31/2007,9/1/2012,1,68.0400009155273,,,,
8/31/2007,10/1/2012,1,68.0400009155273,,,,
8/31/2007,11/1/2012,1,68.0400009155273,,,,
8/31/2007,12/1/2012,1,68.0400009155273,,,,
8/31/2007,6/1/2013,1,68.0699996948242,,,,
8/31/2007,12/1/2013,1,68.0999984741211,,,,
8/31/2007,6/1/2014,1,68.1399993896484,,,,
8/31/2007,12/1/2014,1,68.1900024414063,,,,
8/31/2007,6/1/2015,1,68.2399978637695,,,,
8/31/2007,12/1/2015,1,68.3000030517578,,,,
8/31/2007,9/1/2007,3,2.04220008850098,,,,
8/31/2007,10/1/2007,3,2.05739998817444,,,,
8/31/2007,11/1/2007,3,2.07489991188049,,,,
8/31/2007,12/1/2007,3,2.08590006828308,,,,
8/31/2007,1/1/2008,3,2.09190011024475,,,,
8/31/2007,2/1/2008,3,2.083899974823,,,,
8/31/2007,3/1/2008,3,2.06340003013611,,,,
8/31/2007,4/1/2008,3,2.02239990234375,,,,
8/31/2007,5/1/2008,3,1.98290002346039,,,,
8/31/2007,6/1/2008,3,1.95490002632141,,,,
8/31/2007,7/1/2008,3,1.95190000534058,,,,
8/31/2007,8/1/2008,3,1.96589994430542,,,,
8/31/2007,9/1/2008,3,1.98389995098114,,,,
8/31/2007,10/1/2008,3,2.00390005111694,,,,
8/31/2007,11/1/2008,3,2.02439999580383,,,,
8/31/2007,12/1/2008,3,2.04390001296997,,,,
8/31/2007,1/1/2009,3,2.05839991569519,,,,
8/31/2007,2/1/2009,3,2.05940008163452,,,,
8/31/2007,3/1/2009,3,2.03690004348755,,,,
8/31/2007,4/1/2009,3,1.98889994621277,,,,
8/31/2007,5/1/2009,3,1.94089996814728,,,,
8/31/2007,6/1/2009,3,1.91939997673035,,,,
8/31/2007,7/1/2009,3,1.92739999294281,,,,
8/31/2007,8/1/2009,3,1.94289994239807,,,,
8/31/2007,9/1/2009,3,1.96239995956421,,,,
8/31/2007,10/1/2009,3,1.98290002346039,,,,
8/31/2007,11/1/2009,3,2.00690007209778,,,,
8/31/2007,12/1/2009,3,2.02839994430542,,,,
8/31/2007,1/1/2010,3,2.04139995574951,,,,
8/31/2007,2/1/2010,3,2.04040002822876,,,,
8/31/2007,3/1/2010,3,2.01640009880066,,,,
8/31/2007,4/1/2010,3,1.96490001678467,,,,
8/31/2007,5/1/2010,3,1.91690003871918,,,,
8/31/2007,6/1/2010,3,1.89189994335175,,,,
8/31/2007,7/1/2010,3,1.89989995956421,,,,
8/31/2007,8/1/2010,3,1.91890001296997,,,,
8/31/2007,9/1/2007,4,2.05189990997314,2.10489988327026,2.02390003204346,8105,
8/31/2007,10/1/2007,4,1.96449995040894,1.98520004749298,1.94369995594025,33300,
8/31/2007,11/1/2007,4,1.93649995326996,1.94649994373322,1.91729998588562,9758,
8/31/2007,12/1/2007,4,1.91999995708466,1.92599999904633,1.90149998664856,5319,
8/31/2007,1/1/2008,4,1.92750000953674,1.93270003795624,1.90600001811981,1582,
8/31/2007,2/1/2008,4,1.94449996948242,1.9456000328064,1.93379998207092,297,
8/31/2007,3/1/2008,4,1.96350002288818,1.96249997615814,1.95249998569489,881,
8/31/2007,4/1/2008,4,2.08100008964539,2.08049988746643,2.06200003623962,529,
8/31/2007,5/1/2008,4,2.09400010108948,2.08500003814697,2.08500003814697,17,
8/31/2007,6/1/2008,4,2.09549999237061,2.08759999275208,2.08759999275208,17,
8/31/2007,7/1/2008,4,2.08150005340576,2.0699999332428,2.0699999332428,4,
8/31/2007,8/1/2008,4,2.06299996376038,0,0,0,
8/31/2007,9/1/2008,4,2.03099989891052,0,0,0,
8/31/2007,10/1/2008,4,1.9099999666214,0,0,0,
8/31/2007,11/1/2008,4,1.87049996852875,0,0,0,
8/31/2007,12/1/2008,4,1.84850001335144,0,0,25,
8/31/2007,1/1/2009,4,1.85699999332428,0,0,0,
8/31/2007,2/1/2009,4,1.87249994277954,0,0,0,
8/31/2007,3/1/2009,4,1.89250004291534,0,0,0,
8/31/2007,4/1/2009,4,2.01749992370605,0,0,0,
8/31/2007,5/1/2009,4,2.03200006484985,0,0,0,
8/31/2007,6/1/2009,4,2.03600001335144,0,0,0,
8/31/2007,7/1/2009,4,2.03099989891052,0,0,0,
8/31/2007,8/1/2009,4,2.02150011062622,0,0,0,
8/31/2007,9/1/2009,4,1.99249994754791,0,0,0,
8/31/2007,10/1/2009,4,1.87249994277954,0,0,0,
8/31/2007,11/1/2009,4,1.83200001716614,0,0,0,
8/31/2007,12/1/2009,4,1.80400002002716,0,0,0,
8/31/2007,1/1/2010,4,1.81149995326996,0,0,0,
8/31/2007,2/1/2010,4,1.83150005340576,0,0,0,
8/31/2007,3/1/2010,4,1.85140001773834,0,0,0,
8/31/2007,4/1/2010,4,1.96140003204346,0,0,0,
8/31/2007,5/1/2010,4,1.97990000247955,0,0,0,
8/31/2007,6/1/2010,4,1.98790001869202,0,0,0,
8/31/2007,7/1/2010,4,1.98689997196198,0,0,0,
8/31/2007,8/1/2010,4,1.97889995574951,0,0,0,
9/4/2007,10/1/2007,1,75.0800018310547,,,,
9/4/2007,12/1/2007,1,73.3600006103516,,,,
9/4/2007,1/1/2008,1,72.6999969482422,,,,
9/4/2007,2/1/2008,1,72.1900024414063,,,,
9/4/2007,3/1/2008,1,71.8199996948242,,,,
9/4/2007,4/1/2008,1,71.5599975585937,,,,
9/4/2007,5/1/2008,1,71.379997253418,,,,
9/4/2007,6/1/2008,1,71.2300033569336,,,,
9/4/2007,7/1/2008,1,71.0899963378906,,,,
9/4/2007,8/1/2008,1,70.9599990844727,,,,
9/4/2007,9/1/2008,1,70.8499984741211,,,,
9/4/2007,10/1/2008,1,70.75,,,,
9/4/2007,11/1/2008,1,70.6500015258789,,,,
9/4/2007,12/1/2008,1,70.5599975585938,,,,
9/4/2007,1/1/2009,1,70.4700012207031,,,,
9/4/2007,2/1/2009,1,70.379997253418,,,,
9/4/2007,3/1/2009,1,70.2900009155273,,,,
9/4/2007,4/1/2009,1,70.1999969482422,,,,
9/4/2007,5/1/2009,1,70.1100006103516,,,,
9/4/2007,6/1/2009,1,70.0199966430664,,,,
9/4/2007,7/1/2009,1,69.9300003051758,,,,
9/4/2007,8/1/2009,1,69.8399963378906,,,,
9/4/2007,9/1/2009,1,69.75,,,,
9/4/2007,10/1/2009,1,69.6699981689453,,,,
9/4/2007,11/1/2009,1,69.5899963378906,,,,
9/4/2007,12/1/2009,1,69.5199966430664,,,,
9/4/2007,1/1/2010,1,69.4599990844727,,,,
9/4/2007,2/1/2010,1,69.4100036621094,,,,
9/4/2007,3/1/2010,1,69.3600006103516,,,,
9/4/2007,4/1/2010,1,69.3099975585938,,,,
9/4/2007,5/1/2010,1,69.2600021362305,,,,
9/4/2007,6/1/2010,1,69.2099990844727,,,,
9/4/2007,7/1/2010,1,69.1699981689453,,,,
9/4/2007,8/1/2010,1,69.129997253418,,,,
9/4/2007,9/1/2010,1,69.0899963378906,,,,
9/4/2007,10/1/2010,1,69.0500030517578,,,,
9/4/2007,11/1/2010,1,69.0100021362305,,,,
9/4/2007,12/1/2010,1,68.9800033569336,,,,
9/4/2007,1/1/2011,1,68.9599990844727,,,,
9/4/2007,2/1/2011,1,68.9400024414063,,,,
9/4/2007,3/1/2011,1,68.9199981689453,,,,
9/4/2007,4/1/2011,1,68.9000015258789,,,,
9/4/2007,5/1/2011,1,68.8899993896484,,,,
9/4/2007,6/1/2011,1,68.879997253418,,,,
9/4/2007,7/1/2011,1,68.870002746582,,,,
9/4/2007,8/1/2011,1,68.8600006103516,,,,
9/4/2007,9/1/2011,1,68.8499984741211,,,,
9/4/2007,10/1/2011,1,68.8399963378906,,,,
9/4/2007,11/1/2011,1,68.8399963378906,,,,
9/4/2007,12/1/2011,1,68.8399963378906,,,,
9/4/2007,1/1/2012,1,68.8300018310547,,,,
9/4/2007,2/1/2012,1,68.8199996948242,,,,
9/4/2007,3/1/2012,1,68.8099975585938,,,,
9/4/2007,4/1/2012,1,68.8000030517578,,,,
9/4/2007,5/1/2012,1,68.7900009155274,,,,
9/4/2007,6/1/2012,1,68.7900009155274,,,,
9/4/2007,7/1/2012,1,68.7900009155274,,,,
9/4/2007,8/1/2012,1,68.7900009155274,,,,
9/4/2007,9/1/2012,1,68.7900009155274,,,,
9/4/2007,10/1/2012,1,68.7900009155274,,,,
9/4/2007,11/1/2012,1,68.7900009155274,,,,
9/4/2007,12/1/2012,1,68.7900009155274,,,,
9/4/2007,6/1/2013,1,68.7799987792969,,,,
9/4/2007,12/1/2013,1,68.7799987792969,,,,
9/4/2007,6/1/2014,1,68.7799987792969,,,,
9/4/2007,12/1/2014,1,68.7799987792969,,,,
9/4/2007,6/1/2015,1,68.8000030517578,,,,
9/4/2007,12/1/2015,1,68.8300018310547,,,,
9/4/2007,11/1/2007,1,74.2600021362305,74.379997253418,72.8099975585937,91665,
9/4/2007,10/1/2007,3,2.07949995994568,,,,
9/4/2007,11/1/2007,3,2.09699988365173,,,,
9/4/2007,12/1/2007,3,2.10800004005432,,,,
9/4/2007,1/1/2008,3,2.11350011825562,,,,
9/4/2007,2/1/2008,3,2.10400009155273,,,,
9/4/2007,3/1/2008,3,2.08249998092651,,,,
9/4/2007,4/1/2008,3,2.04150009155273,,,,
9/4/2007,5/1/2008,3,2.00149989128113,,,,
9/4/2007,6/1/2008,3,1.97350001335144,,,,
9/4/2007,7/1/2008,3,1.96949994564056,,,,
9/4/2007,8/1/2008,3,1.98300004005432,,,,
9/4/2007,9/1/2008,3,2.00099992752075,,,,
9/4/2007,10/1/2008,3,2.02049994468689,,,,
9/4/2007,11/1/2008,3,2.0404999256134,,,,
9/4/2007,12/1/2008,3,2.05949997901916,,,,
9/4/2007,1/1/2009,3,2.07349991798401,,,,
9/4/2007,2/1/2009,3,2.07349991798401,,,,
9/4/2007,3/1/2009,3,2.05100011825562,,,,
9/4/2007,4/1/2009,3,2.00300002098083,,,,
9/4/2007,5/1/2009,3,1.95500004291534,,,,
9/4/2007,6/1/2009,3,1.93350005149841,,,,
9/4/2007,7/1/2009,3,1.94050002098084,,,,
9/4/2007,8/1/2009,3,1.95500004291534,,,,
9/4/2007,9/1/2009,3,1.97350001335144,,,,
9/4/2007,10/1/2009,3,1.99300003051758,,,,
9/4/2007,11/1/2009,3,2.01699995994568,,,,
9/4/2007,12/1/2009,3,2.0385000705719,,,,
9/4/2007,1/1/2010,3,2.05150008201599,,,,
9/4/2007,2/1/2010,3,2.05049991607666,,,,
9/4/2007,3/1/2010,3,2.02649998664856,,,,
9/4/2007,4/1/2010,3,1.97500002384186,,,,
9/4/2007,5/1/2010,3,1.92700004577637,,,,
9/4/2007,6/1/2010,3,1.90199995040894,,,,
9/4/2007,7/1/2010,3,1.9099999666214,,,,
9/4/2007,8/1/2010,3,1.92900002002716,,,,
9/4/2007,9/1/2010,3,1.94900000095367,,,,
9/4/2007,10/1/2007,4,1.99100005626678,2.00950002670288,1.94400000572205,45341,
9/4/2007,11/1/2007,4,1.95949995517731,1.97220003604889,1.92089998722076,16891,
9/4/2007,12/1/2007,4,1.94000005722046,1.95000004768372,1.90680003166199,7835,
9/4/2007,1/1/2008,4,1.94599997997284,1.95099997520447,1.92180001735687,2558,
9/4/2007,2/1/2008,4,1.96200001239777,1.96730005741119,1.94599997997284,568,
9/4/2007,3/1/2008,4,1.98000001907349,1.9811999797821,1.96979999542236,671,
9/4/2007,4/1/2008,4,2.09699988365173,2.09299993515015,2.09200000762939,257,
9/4/2007,5/1/2008,4,2.10999989509583,2.11039996147156,2.10500001907349,164,
9/4/2007,6/1/2008,4,2.11150002479553,2.10800004005432,2.10800004005432,548,
9/4/2007,7/1/2008,4,2.09750008583069,0,0,274,
9/4/2007,8/1/2008,4,2.0789999961853,0,0,300,
9/4/2007,9/1/2008,4,2.04699993133545,0,0,0,
9/4/2007,10/1/2008,4,1.92599999904633,0,0,0,
9/4/2007,11/1/2008,4,1.88650000095367,0,0,0,
9/4/2007,12/1/2008,4,1.86450004577637,0,0,100,
9/4/2007,1/1/2009,4,1.87300002574921,0,0,364,
9/4/2007,2/1/2009,4,1.88849997520447,0,0,0,
9/4/2007,3/1/2009,4,1.90849995613098,0,0,15,
9/4/2007,4/1/2009,4,2.03349995613098,0,0,15,
9/4/2007,5/1/2009,4,2.04800009727478,0,0,0,
9/4/2007,6/1/2009,4,2.05200004577637,0,0,0,
9/4/2007,7/1/2009,4,2.04699993133545,0,0,0,
9/4/2007,8/1/2009,4,2.03749990463257,0,0,0,
9/4/2007,9/1/2009,4,2.00850009918213,0,0,0,
9/4/2007,10/1/2009,4,1.88849997520447,0,0,0,
9/4/2007,11/1/2009,4,1.84800004959106,0,0,0,
9/4/2007,12/1/2009,4,1.82000005245209,0,0,0,
9/4/2007,1/1/2010,4,1.82749998569489,0,0,0,
9/4/2007,2/1/2010,4,1.8474999666214,0,0,0,
9/4/2007,3/1/2010,4,1.86740005016327,0,0,0,
9/4/2007,4/1/2010,4,1.97739994525909,0,0,0,
9/4/2007,5/1/2010,4,1.99590003490448,0,0,0,
9/4/2007,6/1/2010,4,2.00390005111694,0,0,0,
9/4/2007,7/1/2010,4,2.00289988517761,0,0,0,
9/4/2007,8/1/2010,4,1.99489998817444,0,0,0,
9/4/2007,9/1/2010,4,1.96689999103546,0,0,0,
9/5/2007,10/1/2007,1,75.7300033569336,,,,
9/5/2007,11/1/2007,1,74.6699981689453,,,,
9/5/2007,12/1/2007,1,73.5500030517578,,,,
9/5/2007,1/1/2008,1,72.6999969482422,,,,
9/5/2007,2/1/2008,1,72.0500030517578,,,,
9/5/2007,3/1/2008,1,71.5999984741211,,,,
9/5/2007,4/1/2008,1,71.3099975585938,,,,
9/5/2007,5/1/2008,1,71.1100006103516,,,,
9/5/2007,6/1/2008,1,70.9499969482422,,,,
9/5/2007,7/1/2008,1,70.8000030517578,,,,
9/5/2007,8/1/2008,1,70.6699981689453,,,,
9/5/2007,9/1/2008,1,70.5500030517578,,,,
9/5/2007,10/1/2008,1,70.4499969482422,,,,
9/5/2007,11/1/2008,1,70.3499984741211,,,,
9/5/2007,12/1/2008,1,70.25,,,,
9/5/2007,1/1/2009,1,70.1500015258789,,,,
9/5/2007,2/1/2009,1,70.0500030517578,,,,
9/5/2007,3/1/2009,1,69.9499969482422,,,,
9/5/2007,4/1/2009,1,69.8499984741211,,,,
9/5/2007,5/1/2009,1,69.75,,,,
9/5/2007,6/1/2009,1,69.6500015258789,,,,
9/5/2007,7/1/2009,1,69.5500030517578,,,,
9/5/2007,8/1/2009,1,69.4499969482422,,,,
9/5/2007,9/1/2009,1,69.3499984741211,,,,
9/5/2007,10/1/2009,1,69.25,,,,
9/5/2007,11/1/2009,1,69.1600036621094,,,,
9/5/2007,12/1/2009,1,69.0800018310547,,,,
9/5/2007,1/1/2010,1,69.0199966430664,,,,
9/5/2007,2/1/2010,1,68.9599990844727,,,,
9/5/2007,3/1/2010,1,68.9100036621094,,,,
9/5/2007,4/1/2010,1,68.8600006103516,,,,
9/5/2007,5/1/2010,1,68.8099975585938,,,,
9/5/2007,6/1/2010,1,68.7600021362305,,,,
9/5/2007,7/1/2010,1,68.7099990844727,,,,
9/5/2007,8/1/2010,1,68.6600036621094,,,,
9/5/2007,9/1/2010,1,68.620002746582,,,,
9/5/2007,10/1/2010,1,68.5800018310547,,,,
9/5/2007,11/1/2010,1,68.5400009155273,,,,
9/5/2007,12/1/2010,1,68.5100021362305,,,,
9/5/2007,1/1/2011,1,68.4899978637695,,,,
9/5/2007,2/1/2011,1,68.4700012207031,,,,
9/5/2007,3/1/2011,1,68.4499969482422,,,,
9/5/2007,4/1/2011,1,68.4400024414063,,,,
9/5/2007,5/1/2011,1,68.4300003051758,,,,
9/5/2007,6/1/2011,1,68.4199981689453,,,,
9/5/2007,7/1/2011,1,68.4100036621094,,,,
9/5/2007,8/1/2011,1,68.4000015258789,,,,
9/5/2007,9/1/2011,1,68.3899993896484,,,,
9/5/2007,10/1/2011,1,68.3899993896484,,,,
9/5/2007,11/1/2011,1,68.3899993896484,,,,
9/5/2007,12/1/2011,1,68.3899993896484,,,,
9/5/2007,1/1/2012,1,68.379997253418,,,,
9/5/2007,2/1/2012,1,68.370002746582,,,,
9/5/2007,3/1/2012,1,68.3600006103516,,,,
9/5/2007,4/1/2012,1,68.3600006103516,,,,
9/5/2007,5/1/2012,1,68.3600006103516,,,,
9/5/2007,6/1/2012,1,68.3600006103516,,,,
9/5/2007,7/1/2012,1,68.3600006103516,,,,
9/5/2007,8/1/2012,1,68.3600006103516,,,,
9/5/2007,9/1/2012,1,68.3600006103516,,,,
9/5/2007,10/1/2012,1,68.3600006103516,,,,
9/5/2007,11/1/2012,1,68.3600006103516,,,,
9/5/2007,12/1/2012,1,68.3600006103516,,,,
9/5/2007,6/1/2013,1,68.3600006103516,,,,
9/5/2007,12/1/2013,1,68.370002746582,,,,
9/5/2007,6/1/2014,1,68.379997253418,,,,
9/5/2007,12/1/2014,1,68.3899993896484,,,,
9/5/2007,6/1/2015,1,68.4100036621094,,,,
9/5/2007,12/1/2015,1,68.4400024414063,,,,
9/5/2007,11/1/2007,3,2.1149001121521,,,,
9/5/2007,12/1/2007,3,2.12290000915527,,,,
9/5/2007,1/1/2008,3,2.12689995765686,,,,
9/5/2007,2/1/2008,3,2.1149001121521,,,,
9/5/2007,3/1/2008,3,2.09240007400513,,,,
9/5/2007,4/1/2008,3,2.04990005493164,,,,
9/5/2007,5/1/2008,3,2.00939989089966,,,,
9/5/2007,6/1/2008,3,1.98090004920959,,,,
9/5/2007,7/1/2008,3,1.97590005397797,,,,
9/5/2007,8/1/2008,3,1.98889994621277,,,,
9/5/2007,9/1/2008,3,2.0064001083374,,,,
9/5/2007,10/1/2008,3,2.02539992332458,,,,
9/5/2007,11/1/2008,3,2.04489994049072,,,,
9/5/2007,12/1/2008,3,2.06340003013611,,,,
9/5/2007,1/1/2009,3,2.07690000534058,,,,
9/5/2007,2/1/2009,3,2.0764000415802,,,,
9/5/2007,3/1/2009,3,2.05390000343323,,,,
9/5/2007,4/1/2009,3,2.00589990615845,,,,
9/5/2007,5/1/2009,3,1.95790004730225,,,,
9/5/2007,6/1/2009,3,1.93640005588532,,,,
9/5/2007,7/1/2009,3,1.94340002536774,,,,
9/5/2007,8/1/2009,3,1.95790004730225,,,,
9/5/2007,9/1/2009,3,1.97640001773834,,,,
9/5/2007,10/1/2009,3,1.99590003490448,,,,
9/5/2007,11/1/2009,3,2.01990008354187,,,,
9/5/2007,12/1/2009,3,2.04139995574951,,,,
9/5/2007,1/1/2010,3,2.0543999671936,,,,
9/5/2007,2/1/2010,3,2.05340003967285,,,,
9/5/2007,3/1/2010,3,2.02940011024475,,,,
9/5/2007,4/1/2010,3,1.97790002822876,,,,
9/5/2007,5/1/2010,3,1.92990005016327,,,,
9/5/2007,6/1/2010,3,1.90489995479584,,,,
9/5/2007,7/1/2010,3,1.9128999710083,,,,
9/5/2007,8/1/2010,3,1.93190002441406,,,,
9/5/2007,9/1/2010,3,1.95190000534058,,,,
9/5/2007,10/1/2007,3,2.09990000724792,2.10949993133545,2.08019995689392,26331,
9/5/2007,10/1/2007,4,1.99650001525879,2.00200009346008,1.9805999994278,30284,
9/5/2007,11/1/2007,4,1.96010005474091,1.96580004692078,1.94700002670288,9650,
9/5/2007,12/1/2007,4,1.93859994411469,1.95879995822907,1.92490005493164,6255,
9/5/2007,1/1/2008,4,1.94410002231598,1.96229994297028,1.93180000782013,2271,
9/5/2007,2/1/2008,4,1.95959997177124,1.9563000202179,1.94659996032715,512,
9/5/2007,3/1/2008,4,1.97660005092621,1.97409999370575,1.96589994430542,555,
9/5/2007,4/1/2008,4,2.09260010719299,2.08500003814697,2.08100008964539,140,
9/5/2007,5/1/2008,4,2.10409998893738,2.09999990463257,2.09249997138977,160,
9/5/2007,6/1/2008,4,2.10509991645813,0,0,198,
9/5/2007,7/1/2008,4,2.09109997749329,0,0,119,
9/5/2007,8/1/2008,4,2.0725998878479,0,0,44,
9/5/2007,9/1/2008,4,2.04060006141663,0,0,164,
9/5/2007,10/1/2008,4,1.91910004615784,0,0,164,
9/5/2007,11/1/2008,4,1.87909996509552,0,0,14,
9/5/2007,12/1/2008,4,1.85710000991821,0,0,239,
9/5/2007,1/1/2009,4,1.86360001564026,0,0,10,
9/5/2007,2/1/2009,4,1.87709999084473,0,0,0,
9/5/2007,3/1/2009,4,1.89509999752045,0,0,0,
9/5/2007,4/1/2009,4,2.01909995079041,0,0,0,
9/5/2007,5/1/2009,4,2.03259992599487,0,0,0,
9/5/2007,6/1/2009,4,2.03609991073608,0,0,0,
9/5/2007,7/1/2009,4,2.03060007095337,0,0,0,
9/5/2007,8/1/2009,4,2.02060008049011,0,0,0,
9/5/2007,9/1/2009,4,1.99109995365143,0,0,0,
9/5/2007,10/1/2009,4,1.87059998512268,0,0,0,
9/5/2007,11/1/2009,4,1.82959997653961,0,0,0,
9/5/2007,12/1/2009,4,1.80110001564026,0,0,125,
9/5/2007,1/1/2010,4,1.80859994888306,0,0,0,
9/5/2007,2/1/2010,4,1.82860004901886,0,0,0,
9/5/2007,3/1/2010,4,1.84850001335144,0,0,0,
9/5/2007,4/1/2010,4,1.95850002765656,0,0,0,
9/5/2007,5/1/2010,4,1.97699999809265,0,0,0,
9/5/2007,6/1/2010,4,1.98500001430511,0,0,0,
9/5/2007,7/1/2010,4,1.98399996757507,0,0,0,
9/5/2007,8/1/2010,4,1.97599995136261,0,0,0,
9/5/2007,9/1/2010,4,1.94799995422363,0,0,0,
9/6/2007,1/1/2008,1,73.3399963378906,,,,
9/6/2007,2/1/2008,1,72.6999969482422,,,,
9/6/2007,3/1/2008,1,72.2399978637695,,,,
9/6/2007,4/1/2008,1,71.9300003051758,,,,
9/6/2007,5/1/2008,1,71.7099990844727,,,,
9/6/2007,6/1/2008,1,71.5400009155273,,,,
9/6/2007,7/1/2008,1,71.3899993896484,,,,
9/6/2007,8/1/2008,1,71.25,,,,
9/6/2007,9/1/2008,1,71.120002746582,,,,
9/6/2007,10/1/2008,1,71.0100021362305,,,,
9/6/2007,11/1/2008,1,70.9000015258789,,,,
9/6/2007,1/1/2009,1,70.6800003051758,,,,
9/6/2007,2/1/2009,1,70.5699996948242,,,,
9/6/2007,3/1/2009,1,70.4599990844727,,,,
9/6/2007,4/1/2009,1,70.3499984741211,,,,
9/6/2007,5/1/2009,1,70.2399978637695,,,,
9/6/2007,6/1/2009,1,70.129997253418,,,,
9/6/2007,7/1/2009,1,70.0199966430664,,,,
9/6/2007,8/1/2009,1,69.9100036621094,,,,
9/6/2007,9/1/2009,1,69.8000030517578,,,,
9/6/2007,10/1/2009,1,69.6999969482422,,,,
9/6/2007,11/1/2009,1,69.5999984741211,,,,
9/6/2007,12/1/2009,1,69.5100021362305,,,,
9/6/2007,1/1/2010,1,69.4499969482422,,,,
9/6/2007,2/1/2010,1,69.3899993896484,,,,
9/6/2007,3/1/2010,1,69.3300018310547,,,,
9/6/2007,4/1/2010,1,69.2699966430664,,,,
9/6/2007,5/1/2010,1,69.2099990844727,,,,
9/6/2007,6/1/2010,1,69.1500015258789,,,,
9/6/2007,7/1/2010,1,69.0899963378906,,,,
9/6/2007,8/1/2010,1,69.0299987792969,,,,
9/6/2007,9/1/2010,1,68.9800033569336,,,,
9/6/2007,10/1/2010,1,68.9300003051758,,,,
9/6/2007,11/1/2010,1,68.879997253418,,,,
9/6/2007,12/1/2010,1,68.8499984741211,,,,
9/6/2007,1/1/2011,1,68.8300018310547,,,,
9/6/2007,2/1/2011,1,68.8099975585938,,,,
9/6/2007,3/1/2011,1,68.7900009155274,,,,
9/6/2007,4/1/2011,1,68.7799987792969,,,,
9/6/2007,5/1/2011,1,68.7699966430664,,,,
9/6/2007,6/1/2011,1,68.7600021362305,,,,
9/6/2007,7/1/2011,1,68.75,,,,
9/6/2007,8/1/2011,1,68.7399978637695,,,,
9/6/2007,9/1/2011,1,68.7300033569336,,,,
9/6/2007,10/1/2011,1,68.7200012207031,,,,
9/6/2007,11/1/2011,1,68.7099990844727,,,,
9/6/2007,12/1/2011,1,68.6999969482422,,,,
9/6/2007,1/1/2012,1,68.6900024414063,,,,
9/6/2007,2/1/2012,1,68.6800003051758,,,,
9/6/2007,3/1/2012,1,68.6699981689453,,,,
9/6/2007,4/1/2012,1,68.6600036621094,,,,
9/6/2007,5/1/2012,1,68.6500015258789,,,,
9/6/2007,6/1/2012,1,68.6500015258789,,,,
9/6/2007,7/1/2012,1,68.6500015258789,,,,
9/6/2007,8/1/2012,1,68.6500015258789,,,,
9/6/2007,9/1/2012,1,68.6500015258789,,,,
9/6/2007,10/1/2012,1,68.6500015258789,,,,
9/6/2007,11/1/2012,1,68.6500015258789,,,,
9/6/2007,12/1/2012,1,68.6500015258789,,,,
9/6/2007,6/1/2013,1,68.6399993896484,,,,
9/6/2007,12/1/2013,1,68.6399993896484,,,,
9/6/2007,6/1/2014,1,68.6399993896484,,,,
9/6/2007,12/1/2014,1,68.6500015258789,,,,
9/6/2007,6/1/2015,1,68.6699981689453,,,,
9/6/2007,12/1/2015,1,68.6999969482422,,,,
9/6/2007,10/1/2007,1,76.3000030517578,77.4300003051758,75.3300018310547,330624,
9/6/2007,11/1/2007,1,75.3099975585937,76.1800003051758,74.2900009155273,173480,
9/6/2007,12/1/2007,1,74.1699981689453,74.9499969482422,73.1900024414063,112777,
9/6/2007,12/1/2008,1,70.7900009155273,70.8000030517578,70.0299987792969,19149,
9/6/2007,1/1/2008,3,2.15630006790161,,,,
9/6/2007,2/1/2008,3,2.14229989051819,,,,
9/6/2007,3/1/2008,3,2.11829996109009,,,,
9/6/2007,4/1/2008,3,2.07480001449585,,,,
9/6/2007,5/1/2008,3,2.03229999542236,,,,
9/6/2007,6/1/2008,3,2.00279998779297,,,,
9/6/2007,7/1/2008,3,1.9967999458313,,,,
9/6/2007,8/1/2008,3,2.00979995727539,,,,
9/6/2007,9/1/2008,3,2.02729988098145,,,,
9/6/2007,10/1/2008,3,2.04629993438721,,,,
9/6/2007,11/1/2008,3,2.06579995155334,,,,
9/6/2007,12/1/2008,3,2.08430004119873,,,,
9/6/2007,1/1/2009,3,2.0978000164032,,,,
9/6/2007,2/1/2009,3,2.09730005264282,,,,
9/6/2007,3/1/2009,3,2.07480001449585,,,,
9/6/2007,4/1/2009,3,2.02679991722107,,,,
9/6/2007,5/1/2009,3,1.97880005836487,,,,
9/6/2007,6/1/2009,3,1.95729994773865,,,,
9/6/2007,7/1/2009,3,1.96430003643036,,,,
9/6/2007,8/1/2009,3,1.97880005836487,,,,
9/6/2007,9/1/2009,3,1.99730002880096,,,,
9/6/2007,10/1/2009,3,2.01679992675781,,,,
9/6/2007,11/1/2009,3,2.04080009460449,,,,
9/6/2007,12/1/2009,3,2.06229996681213,,,,
9/6/2007,1/1/2010,3,2.07529997825623,,,,
9/6/2007,2/1/2010,3,2.07430005073547,,,,
9/6/2007,3/1/2010,3,2.05029988288879,,,,
9/6/2007,4/1/2010,3,1.99880003929138,,,,
9/6/2007,5/1/2010,3,1.9507999420166,,,,
9/6/2007,6/1/2010,3,1.92579996585846,,,,
9/6/2007,7/1/2010,3,1.93379998207092,,,,
9/6/2007,8/1/2010,3,1.95280003547668,,,,
9/6/2007,9/1/2010,3,1.9728000164032,,,,
9/6/2007,10/1/2007,3,2.13680005073547,2.15079998970032,2.10249996185303,48601,
9/6/2007,11/1/2007,3,2.14930009841919,2.16129994392395,2.11579990386963,16848,
9/6/2007,12/1/2007,3,2.15429997444153,2.16459989547729,2.12140011787415,15295,
9/6/2007,10/1/2007,4,1.97169995307922,2.02789998054504,1.93589997291565,52236,
9/6/2007,11/1/2007,4,1.94470000267029,1.99249994754791,1.90890002250671,22329,
9/6/2007,12/1/2007,4,1.93219995498657,1.96519994735718,1.89690005779266,14307,
9/6/2007,1/1/2008,4,1.94319999217987,1.96889996528626,1.90760004520416,5690,
9/6/2007,2/1/2008,4,1.96220004558563,1.97979998588562,1.95469999313355,1475,
9/6/2007,3/1/2008,4,1.9811999797821,2,1.94889998435974,1231,
9/6/2007,4/1/2008,4,2.09920001029968,2.11030006408691,2.07139992713928,1076,
9/6/2007,5/1/2008,4,2.11019992828369,2.11680006980896,2.10260009765625,713,
9/6/2007,6/1/2008,4,2.11220002174377,2.11730003356934,2.07789993286133,723,
9/6/2007,7/1/2008,4,2.09870004653931,0,0,189,
9/6/2007,8/1/2008,4,2.08019995689392,0,0,60,
9/6/2007,9/1/2008,4,2.04819989204407,0,0,60,
9/6/2007,10/1/2008,4,1.92669999599457,0,0,146,
9/6/2007,11/1/2008,4,1.88670003414154,0,0,146,
9/6/2007,12/1/2008,4,1.86469995975494,0,0,86,
9/6/2007,1/1/2009,4,1.87119996547699,0,0,36,
9/6/2007,2/1/2009,4,1.88469994068146,0,0,0,
9/6/2007,3/1/2009,4,1.90269994735718,0,0,0,
9/6/2007,4/1/2009,4,2.02670001983643,0,0,0,
9/6/2007,5/1/2009,4,2.03970003128052,0,0,0,
9/6/2007,6/1/2009,4,2.04270005226135,0,0,0,
9/6/2007,7/1/2009,4,2.03670001029968,0,0,0,
9/6/2007,8/1/2009,4,2.02620005607605,0,0,0,
9/6/2007,9/1/2009,4,1.99619996547699,0,0,0,
9/6/2007,10/1/2009,4,1.87520003318787,0,0,0,
9/6/2007,11/1/2009,4,1.83369994163513,0,0,0,
9/6/2007,12/1/2009,4,1.8047000169754,0,0,40,
9/6/2007,1/1/2010,4,1.8121999502182,0,0,0,
9/6/2007,2/1/2010,4,1.832200050354,0,0,0,
9/6/2007,3/1/2010,4,1.85210001468658,0,0,0,
9/6/2007,4/1/2010,4,1.9621000289917,0,0,0,
9/6/2007,5/1/2010,4,1.9805999994278,0,0,0,
9/6/2007,6/1/2010,4,1.98860001564026,0,0,0,
9/6/2007,7/1/2010,4,1.98759996891022,0,0,0,
9/6/2007,8/1/2010,4,1.97959995269775,0,0,0,
9/6/2007,9/1/2010,4,1.95159995555878,0,0,0,
9/7/2007,10/1/2007,1,76.6999969482422,,,,
9/7/2007,11/1/2007,1,75.620002746582,,,,
9/7/2007,12/1/2007,1,74.5400009155273,,,,
9/7/2007,1/1/2008,1,73.7799987792969,,,,
9/7/2007,2/1/2008,1,73.1600036621094,,,,
9/7/2007,3/1/2008,1,72.7200012207031,,,,
9/7/2007,4/1/2008,1,72.4199981689453,,,,
9/7/2007,5/1/2008,1,72.1999969482422,,,,
9/7/2007,6/1/2008,1,72.0299987792969,,,,
9/7/2007,7/1/2008,1,71.879997253418,,,,
9/7/2007,8/1/2008,1,71.7399978637695,,,,
9/7/2007,9/1/2008,1,71.6100006103516,,,,
9/7/2007,10/1/2008,1,71.5,,,,
9/7/2007,11/1/2008,1,71.3899993896484,,,,
9/7/2007,12/1/2008,1,71.2799987792969,,,,
9/7/2007,1/1/2009,1,71.1699981689453,,,,
9/7/2007,2/1/2009,1,71.0599975585938,,,,
9/7/2007,3/1/2009,1,70.9499969482422,,,,
9/7/2007,4/1/2009,1,70.8399963378906,,,,
9/7/2007,5/1/2009,1,70.7300033569336,,,,
9/7/2007,6/1/2009,1,70.620002746582,,,,
9/7/2007,7/1/2009,1,70.5100021362305,,,,
9/7/2007,8/1/2009,1,70.4000015258789,,,,
9/7/2007,9/1/2009,1,70.2900009155273,,,,
9/7/2007,10/1/2009,1,70.1800003051758,,,,
9/7/2007,11/1/2009,1,70.0699996948242,,,,
9/7/2007,12/1/2009,1,69.9700012207031,,,,
9/7/2007,1/1/2010,1,69.9100036621094,,,,
9/7/2007,2/1/2010,1,69.8499984741211,,,,
9/7/2007,3/1/2010,1,69.7900009155273,,,,
9/7/2007,4/1/2010,1,69.7300033569336,,,,
9/7/2007,5/1/2010,1,69.6699981689453,,,,
9/7/2007,6/1/2010,1,69.6100006103516,,,,
9/7/2007,7/1/2010,1,69.5500030517578,,,,
9/7/2007,8/1/2010,1,69.4899978637695,,,,
9/7/2007,9/1/2010,1,69.4400024414063,,,,
9/7/2007,10/1/2010,1,69.3899993896484,,,,
9/7/2007,11/1/2010,1,69.3399963378906,,,,
9/7/2007,12/1/2010,1,69.3099975585938,,,,
9/7/2007,1/1/2011,1,69.2799987792969,,,,
9/7/2007,2/1/2011,1,69.25,,,,
9/7/2007,3/1/2011,1,69.2200012207031,,,,
9/7/2007,4/1/2011,1,69.1999969482422,,,,
9/7/2007,5/1/2011,1,69.1800003051758,,,,
9/7/2007,6/1/2011,1,69.1600036621094,,,,
9/7/2007,7/1/2011,1,69.1500015258789,,,,
9/7/2007,8/1/2011,1,69.1399993896484,,,,
9/7/2007,9/1/2011,1,69.129997253418,,,,
9/7/2007,10/1/2011,1,69.120002746582,,,,
9/7/2007,11/1/2011,1,69.1100006103516,,,,
9/7/2007,12/1/2011,1,69.0999984741211,,,,
9/7/2007,1/1/2012,1,69.0899963378906,,,,
9/7/2007,2/1/2012,1,69.0800018310547,,,,
9/7/2007,3/1/2012,1,69.0699996948242,,,,
9/7/2007,4/1/2012,1,69.0500030517578,,,,
9/7/2007,5/1/2012,1,69.0299987792969,,,,
9/7/2007,6/1/2012,1,69.0199966430664,,,,
9/7/2007,7/1/2012,1,69.0100021362305,,,,
9/7/2007,8/1/2012,1,69,,,,
9/7/2007,9/1/2012,1,68.9899978637695,,,,
9/7/2007,10/1/2012,1,68.9800033569336,,,,
9/7/2007,11/1/2012,1,68.9700012207031,,,,
9/7/2007,12/1/2012,1,68.9599990844727,,,,
9/7/2007,6/1/2013,1,68.9499969482422,,,,
9/7/2007,12/1/2013,1,68.9499969482422,,,,
9/7/2007,6/1/2014,1,68.9499969482422,,,,
9/7/2007,12/1/2014,1,68.9599990844727,,,,
9/7/2007,6/1/2015,1,68.9800033569336,,,,
9/7/2007,12/1/2015,1,69.0100021362305,,,,
9/7/2007,10/1/2007,3,2.1431999206543,,,,
9/7/2007,11/1/2007,3,2.15720009803772,,,,
9/7/2007,12/1/2007,3,2.16319990158081,,,,
9/7/2007,1/1/2008,3,2.16569995880127,,,,
9/7/2007,2/1/2008,3,2.15070009231567,,,,
9/7/2007,3/1/2008,3,2.12520003318787,,,,
9/7/2007,4/1/2008,3,2.08170008659363,,,,
9/7/2007,5/1/2008,3,2.03920006752014,,,,
9/7/2007,6/1/2008,3,2.00970005989075,,,,
9/7/2007,7/1/2008,3,2.0032000541687,,,,
9/7/2007,8/1/2008,3,2.01570010185242,,,,
9/7/2007,9/1/2008,3,2.0327000617981,,,,
9/7/2007,10/1/2008,3,2.0511999130249,,,,
9/7/2007,11/1/2008,3,2.07069993019104,,,,
9/7/2007,12/1/2008,3,2.08920001983643,,,,
9/7/2007,1/1/2009,3,2.10269999504089,,,,
9/7/2007,2/1/2009,3,2.10220003128052,,,,
9/7/2007,3/1/2009,3,2.07969999313354,,,,
9/7/2007,4/1/2009,3,2.0327000617981,,,,
9/7/2007,5/1/2009,3,1.98570001125336,,,,
9/7/2007,6/1/2009,3,1.96420001983643,,,,
9/7/2007,7/1/2009,3,1.97119998931885,,,,
9/7/2007,8/1/2009,3,1.98570001125336,,,,
9/7/2007,9/1/2009,3,2.00419998168945,,,,
9/7/2007,10/1/2009,3,2.02369999885559,,,,
9/7/2007,11/1/2009,3,2.04769992828369,,,,
9/7/2007,12/1/2009,3,2.06920003890991,,,,
9/7/2007,1/1/2010,3,2.082200050354,,,,
9/7/2007,2/1/2010,3,2.08119988441467,,,,
9/7/2007,3/1/2010,3,2.05719995498657,,,,
9/7/2007,4/1/2010,3,2.00570011138916,,,,
9/7/2007,5/1/2010,3,1.95770001411438,,,,
9/7/2007,6/1/2010,3,1.93270003795624,,,,
9/7/2007,7/1/2010,3,1.9407000541687,,,,
9/7/2007,8/1/2010,3,1.95969998836517,,,,
9/7/2007,9/1/2010,3,1.97969996929169,,,,
9/7/2007,10/1/2007,4,1.9864000082016,1.99820005893707,1.94900000095367,42094,
9/7/2007,11/1/2007,4,1.96039998531342,1.96949994564056,1.92750000953674,14066,
9/7/2007,12/1/2007,4,1.94790005683899,1.95290005207062,1.91449999809265,6946,
9/7/2007,1/1/2008,4,1.9569000005722,1.96150004863739,1.9316999912262,3097,
9/7/2007,2/1/2008,4,1.97490000724792,1.97730004787445,1.94930005073547,1958,
9/7/2007,3/1/2008,4,1.99339997768402,1.99539995193481,1.97119998931885,1462,
9/7/2007,4/1/2008,4,2.11139988899231,0,0,637,
9/7/2007,5/1/2008,4,2.1224000453949,2.12590003013611,2.10279989242554,64,
9/7/2007,6/1/2008,4,2.1243999004364,2.12669992446899,2.12669992446899,309,
9/7/2007,7/1/2008,4,2.11089992523193,2.11129999160767,2.1078999042511,127,
9/7/2007,8/1/2008,4,2.09240007400513,0,0,49,
9/7/2007,9/1/2008,4,2.06040000915527,0,0,122,
9/7/2007,10/1/2008,4,1.93889999389648,0,0,109,
9/7/2007,11/1/2008,4,1.89890003204346,0,0,50,
9/7/2007,12/1/2008,4,1.87689995765686,0,0,53,
9/7/2007,1/1/2009,4,1.88339996337891,0,0,39,
9/7/2007,2/1/2009,4,1.89690005779266,0,0,0,
9/7/2007,3/1/2009,4,1.91489994525909,0,0,0,
9/7/2007,4/1/2009,4,2.03889989852905,0,0,0,
9/7/2007,5/1/2009,4,2.05189990997314,0,0,0,
9/7/2007,6/1/2009,4,2.05489993095398,0,0,0,
9/7/2007,7/1/2009,4,2.04889988899231,0,0,0,
9/7/2007,8/1/2009,4,2.03839993476868,0,0,0,
9/7/2007,9/1/2009,4,2.00839996337891,0,0,0,
9/7/2007,10/1/2009,4,1.88740003108978,0,0,0,
9/7/2007,11/1/2009,4,1.84590005874634,0,0,0,
9/7/2007,12/1/2009,4,1.81690001487732,0,0,0,
9/7/2007,1/1/2010,4,1.82439994812012,0,0,0,
9/7/2007,2/1/2010,4,1.84440004825592,0,0,0,
9/7/2007,3/1/2010,4,1.8643000125885,0,0,0,
9/7/2007,4/1/2010,4,1.97430002689362,0,0,0,
9/7/2007,5/1/2010,4,1.99279999732971,0,0,0,
9/7/2007,6/1/2010,4,2.00079989433289,0,0,0,
9/7/2007,7/1/2010,4,1.99979996681213,0,0,0,
9/7/2007,8/1/2010,4,1.99179995059967,0,0,0,
9/7/2007,9/1/2010,4,1.96379995346069,0,0,0,
9/10/2007,10/1/2007,1,77.4899978637695,78.4700012207031,75.5199966430664,296680,
9/10/2007,11/1/2007,1,76.2600021362305,77.1399993896484,74.5,146736,
9/10/2007,12/1/2007,1,75.0800018310547,75.8499984741211,73.4800033569336,54243,
9/10/2007,1/1/2008,1,74.25,74.7399978637695,72.870002746582,13982,
9/10/2007,2/1/2008,1,73.620002746582,73.7399978637695,72.370002746582,6117,
9/10/2007,3/1/2008,1,73.1699981689453,72.9499969482422,72,4501,
9/10/2007,4/1/2008,1,72.8600006103516,72.120002746582,71.6500015258789,1933,
9/10/2007,5/1/2008,1,72.629997253418,73.0400009155273,71.6399993896484,2132,
9/10/2007,6/1/2008,1,72.4700012207031,72.75,71.1600036621094,3177,
9/10/2007,7/1/2008,1,72.3300018310547,0,0,269,
9/10/2007,8/1/2008,1,72.1900024414063,0,0,77,
9/10/2007,9/1/2008,1,72.0599975585938,71.4499969482422,71.4499969482422,221,
9/10/2007,10/1/2008,1,71.9400024414063,70.2399978637695,70.2399978637695,131,
9/10/2007,11/1/2008,1,71.8199996948242,0,0,168,
9/10/2007,12/1/2008,1,71.6999969482422,72.1900024414063,70.5100021362305,7946,
9/10/2007,1/1/2009,1,71.5800018310547,0,0,198,
9/10/2007,2/1/2009,1,71.4599990844727,0,0,37,
9/10/2007,3/1/2009,1,71.3399963378906,0,0,100,
9/10/2007,4/1/2009,1,71.2200012207031,0,0,0,
9/10/2007,5/1/2009,1,71.1100006103516,0,0,0,
9/10/2007,6/1/2009,1,71,0,0,175,
9/10/2007,7/1/2009,1,70.8899993896484,0,0,0,
9/10/2007,8/1/2009,1,70.7799987792969,0,0,0,
9/10/2007,9/1/2009,1,70.6800003051758,0,0,0,
9/10/2007,10/1/2009,1,70.5800018310547,0,0,0,
9/10/2007,11/1/2009,1,70.4899978637695,0,0,0,
9/10/2007,12/1/2009,1,70.4000015258789,70.5199966430664,69.4599990844727,2876,
9/10/2007,1/1/2010,1,70.3300018310547,0,0,0,
9/10/2007,2/1/2010,1,70.2600021362305,0,0,0,
9/10/2007,3/1/2010,1,70.1900024414063,0,0,0,
9/10/2007,4/1/2010,1,70.120002746582,0,0,0,
9/10/2007,5/1/2010,1,70.0500030517578,0,0,0,
9/10/2007,6/1/2010,1,69.9899978637695,0,0,275,
9/10/2007,7/1/2010,1,69.9300003051758,0,0,0,
9/10/2007,8/1/2010,1,69.870002746582,0,0,0,
9/10/2007,9/1/2010,1,69.8099975585938,0,0,200,
9/10/2007,10/1/2010,1,69.75,0,0,0,
9/10/2007,11/1/2010,1,69.6900024414063,0,0,200,
9/10/2007,12/1/2010,1,69.6500015258789,69.5999984741211,68.7600021362305,1695,
9/10/2007,1/1/2011,1,69.620002746582,0,0,0,
9/10/2007,2/1/2011,1,69.5899963378906,0,0,0,
9/10/2007,3/1/2011,1,69.5599975585938,0,0,0,
9/10/2007,4/1/2011,1,69.5299987792969,0,0,0,
9/10/2007,5/1/2011,1,69.5,0,0,0,
9/10/2007,6/1/2011,1,69.4800033569336,0,0,0,
9/10/2007,7/1/2011,1,69.4599990844727,0,0,0,
9/10/2007,8/1/2011,1,69.4400024414063,0,0,0,
9/10/2007,9/1/2011,1,69.4199981689453,0,0,0,
9/10/2007,10/1/2011,1,69.4000015258789,0,0,0,
9/10/2007,11/1/2011,1,69.379997253418,0,0,0,
9/10/2007,12/1/2011,1,69.370002746582,69.4899978637695,68.9100036621094,559,
9/10/2007,1/1/2012,1,69.3600006103516,0,0,0,
9/10/2007,2/1/2012,1,69.3499984741211,0,0,0,
9/10/2007,3/1/2012,1,69.3300018310547,0,0,0,
9/10/2007,4/1/2012,1,69.3099975585938,0,0,0,
9/10/2007,5/1/2012,1,69.2900009155273,0,0,0,
9/10/2007,6/1/2012,1,69.2699966430664,0,0,0,
9/10/2007,7/1/2012,1,69.25,0,0,0,
9/10/2007,8/1/2012,1,69.2300033569336,0,0,0,
9/10/2007,9/1/2012,1,69.2200012207031,0,0,0,
9/10/2007,10/1/2012,1,69.2099990844727,0,0,0,
9/10/2007,11/1/2012,1,69.1999969482422,0,0,0,
9/10/2007,12/1/2012,1,69.1900024414062,69.1500015258789,68.5199966430664,484,
9/10/2007,6/1/2013,1,69.1800003051758,0,0,0,
9/10/2007,12/1/2013,1,69.1800003051758,0,0,0,
9/10/2007,6/1/2014,1,69.1800003051758,0,0,0,
9/10/2007,12/1/2014,1,69.1900024414062,68.9400024414063,68.9400024414063,1,
9/10/2007,6/1/2015,1,69.2099990844727,0,0,0,
9/10/2007,12/1/2015,1,69.2399978637695,69.1900024414062,68.9899978637695,8,
9/10/2007,10/1/2007,3,2.1716001033783,2.19429993629456,2.13000011444092,37406,
9/10/2007,11/1/2007,3,2.18460011482239,2.20300006866455,2.14400005340576,17499,
9/10/2007,12/1/2007,3,2.18910002708435,2.20989990234375,2.14869999885559,7967,
9/10/2007,1/1/2008,3,2.19059991836548,2.20000004768372,2.15229988098145,3193,
9/10/2007,2/1/2008,3,2.17260003089905,2.17510008811951,2.13499999046326,1729,
9/10/2007,3/1/2008,3,2.14560008049011,2.15849995613098,2.10999989509583,2301,
9/10/2007,4/1/2008,3,2.10109996795654,2.11389994621277,2.07069993019104,1062,
9/10/2007,5/1/2008,3,2.05809998512268,2.05749988555908,2.02819991111755,403,
9/10/2007,6/1/2008,3,2.02909994125366,2.03250002861023,2.00500011444092,608,
9/10/2007,7/1/2008,3,2.02309989929199,2.02999997138977,2.00300002098083,477,
9/10/2007,8/1/2008,3,2.03309988975525,0,0,195,
9/10/2007,9/1/2008,3,2.04909992218018,0,0,25,
9/10/2007,10/1/2008,3,2.06660008430481,0,0,25,
9/10/2007,11/1/2008,3,2.08509993553162,0,0,0,
9/10/2007,12/1/2008,3,2.10310006141663,0,0,113,
9/10/2007,1/1/2009,3,2.11660003662109,2.09249997138977,2.09249997138977,1,
9/10/2007,2/1/2009,3,2.11610007286072,2.09249997138977,2.09249997138977,4,
9/10/2007,3/1/2009,3,2.09360003471375,2.0699999332428,2.0699999332428,2,
9/10/2007,4/1/2009,3,2.04760003089905,0,0,0,
9/10/2007,5/1/2009,3,2.00160002708435,0,0,0,
9/10/2007,6/1/2009,3,1.98010003566742,0,0,0,
9/10/2007,7/1/2009,3,1.98710000514984,0,0,0,
9/10/2007,8/1/2009,3,2.00160002708435,0,0,0,
9/10/2007,9/1/2009,3,2.02010011672974,0,0,0,
9/10/2007,10/1/2009,3,2.03959989547729,0,0,0,
9/10/2007,11/1/2009,3,2.06360006332397,0,0,0,
9/10/2007,12/1/2009,3,2.08509993553162,0,0,0,
9/10/2007,1/1/2010,3,2.09809994697571,0,0,0,
9/10/2007,2/1/2010,3,2.09710001945496,0,0,0,
9/10/2007,3/1/2010,3,2.07310009002686,0,0,0,
9/10/2007,4/1/2010,3,2.02160000801086,0,0,0,
9/10/2007,5/1/2010,3,1.97360002994537,0,0,0,
9/10/2007,6/1/2010,3,1.94860005378723,0,0,0,
9/10/2007,7/1/2010,3,1.95659995079041,0,0,0,
9/10/2007,8/1/2010,3,1.97560000419617,0,0,0,
9/10/2007,9/1/2010,3,1.99559998512268,0,0,0,
9/10/2007,10/1/2007,4,1.978600025177,2.00999999046326,1.93499994277954,42876,
9/10/2007,11/1/2007,4,1.95910000801086,1.98179996013641,1.91530001163483,18005,
9/10/2007,12/1/2007,4,1.95060002803803,1.96679997444153,1.90499997138977,7326,
9/10/2007,1/1/2008,4,1.96159994602203,1.96850001811981,1.92239999771118,2443,
9/10/2007,2/1/2008,4,1.97959995269775,1.99549996852875,1.94379997253418,933,
9/10/2007,3/1/2008,4,1.99810004234314,1.99899995326996,1.96840000152588,1309,
9/10/2007,4/1/2008,4,2.11660003662109,2.12879991531372,2.07999992370605,814,
9/10/2007,5/1/2008,4,2.12809991836548,2.10319995880127,2.10139989852905,323,
9/10/2007,6/1/2008,4,2.13059997558594,0,0,316,
9/10/2007,7/1/2008,4,2.11710000038147,0,0,231,
9/10/2007,8/1/2008,4,2.09910011291504,0,0,59,
9/10/2007,9/1/2008,4,2.06809997558594,0,0,30,
9/10/2007,10/1/2008,4,1.94760000705719,0,0,15,
9/10/2007,11/1/2008,4,1.90859997272491,0,0,17,
9/10/2007,12/1/2008,4,1.88759994506836,0,0,57,
9/10/2007,1/1/2009,4,1.89509999752045,0,0,25,
9/10/2007,2/1/2009,4,1.90859997272491,0,0,0,
9/10/2007,3/1/2009,4,1.92659997940063,0,0,0,
9/10/2007,4/1/2009,4,2.05060005187988,0,0,0,
9/10/2007,5/1/2009,4,2.06360006332397,0,0,0,
9/10/2007,6/1/2009,4,2.06660008430481,0,0,0,
9/10/2007,7/1/2009,4,2.06060004234314,0,0,0,
9/10/2007,8/1/2009,4,2.05010008811951,0,0,0,
9/10/2007,9/1/2009,4,2.02010011672974,0,0,0,
9/10/2007,10/1/2009,4,1.89909994602203,0,0,0,
9/10/2007,11/1/2009,4,1.85759997367859,0,0,0,
9/10/2007,12/1/2009,4,1.82860004901886,0,0,0,
9/10/2007,1/1/2010,4,1.83609998226166,0,0,0,
9/10/2007,2/1/2010,4,1.85609996318817,0,0,0,
9/10/2007,3/1/2010,4,1.87600004673004,0,0,0,
9/10/2007,4/1/2010,4,1.98599994182587,0,0,0,
9/10/2007,5/1/2010,4,2.00449991226196,0,0,0,
9/10/2007,6/1/2010,4,2.01250004768372,0,0,0,
9/10/2007,7/1/2010,4,2.01149988174438,0,0,0,
9/10/2007,8/1/2010,4,2.00349998474121,0,0,0,
9/10/2007,9/1/2010,4,1.97549998760223,0,0,0,
9/11/2007,10/1/2007,1,78.2300033569336,,,,
9/11/2007,11/1/2007,1,77,,,,
9/11/2007,12/1/2007,1,75.7699966430664,,,,
9/11/2007,1/1/2008,1,74.9499969482422,,,,
9/11/2007,2/1/2008,1,74.3399963378906,,,,
9/11/2007,3/1/2008,1,73.9100036621094,,,,
9/11/2007,4/1/2008,1,73.620002746582,,,,
9/11/2007,5/1/2008,1,73.4100036621094,,,,
9/11/2007,6/1/2008,1,73.25,,,,
9/11/2007,7/1/2008,1,73.0999984741211,,,,
9/11/2007,8/1/2008,1,72.9499969482422,,,,
9/11/2007,9/1/2008,1,72.8099975585937,,,,
9/11/2007,10/1/2008,1,72.6900024414063,,,,
9/11/2007,11/1/2008,1,72.5699996948242,,,,
9/11/2007,12/1/2008,1,72.4499969482422,,,,
9/11/2007,1/1/2009,1,72.3300018310547,,,,
9/11/2007,2/1/2009,1,72.2099990844727,,,,
9/11/2007,3/1/2009,1,72.0899963378906,,,,
9/11/2007,4/1/2009,1,71.9700012207031,,,,
9/11/2007,5/1/2009,1,71.8499984741211,,,,
9/11/2007,6/1/2009,1,71.7300033569336,,,,
9/11/2007,7/1/2009,1,71.6100006103516,,,,
9/11/2007,8/1/2009,1,71.5,,,,
9/11/2007,9/1/2009,1,71.3899993896484,,,,
9/11/2007,10/1/2009,1,71.2900009155274,,,,
9/11/2007,11/1/2009,1,71.1999969482422,,,,
9/11/2007,12/1/2009,1,71.120002746582,,,,
9/11/2007,1/1/2010,1,71.0400009155273,,,,
9/11/2007,2/1/2010,1,70.9700012207031,,,,
9/11/2007,3/1/2010,1,70.9000015258789,,,,
9/11/2007,4/1/2010,1,70.8300018310547,,,,
9/11/2007,5/1/2010,1,70.7600021362305,,,,
9/11/2007,6/1/2010,1,70.6900024414063,,,,
9/11/2007,7/1/2010,1,70.620002746582,,,,
9/11/2007,8/1/2010,1,70.5500030517578,,,,
9/11/2007,9/1/2010,1,70.4899978637695,,,,
9/11/2007,10/1/2010,1,70.4300003051758,,,,
9/11/2007,11/1/2010,1,70.370002746582,,,,
9/11/2007,12/1/2010,1,70.3300018310547,,,,
9/11/2007,1/1/2011,1,70.2900009155273,,,,
9/11/2007,2/1/2011,1,70.25,,,,
9/11/2007,3/1/2011,1,70.2099990844727,,,,
9/11/2007,4/1/2011,1,70.1699981689453,,,,
9/11/2007,5/1/2011,1,70.129997253418,,,,
9/11/2007,6/1/2011,1,70.0999984741211,,,,
9/11/2007,7/1/2011,1,70.0800018310547,,,,
9/11/2007,8/1/2011,1,70.0599975585938,,,,
9/11/2007,9/1/2011,1,70.0400009155274,,,,
9/11/2007,10/1/2011,1,70.0199966430664,,,,
9/11/2007,11/1/2011,1,70,,,,
9/11/2007,12/1/2011,1,69.9800033569336,,,,
9/11/2007,1/1/2012,1,69.9599990844727,,,,
9/11/2007,2/1/2012,1,69.9400024414063,,,,
9/11/2007,3/1/2012,1,69.9199981689453,,,,
9/11/2007,4/1/2012,1,69.9000015258789,,,,
9/11/2007,5/1/2012,1,69.879997253418,,,,
9/11/2007,6/1/2012,1,69.8600006103516,,,,
9/11/2007,7/1/2012,1,69.8399963378906,,,,
9/11/2007,8/1/2012,1,69.8199996948242,,,,
9/11/2007,9/1/2012,1,69.8000030517578,,,,
9/11/2007,10/1/2012,1,69.7799987792969,,,,
9/11/2007,11/1/2012,1,69.7699966430664,,,,
9/11/2007,12/1/2012,1,69.7600021362305,,,,
9/11/2007,6/1/2013,1,69.7300033569336,,,,
9/11/2007,12/1/2013,1,69.7099990844727,,,,
9/11/2007,6/1/2014,1,69.6999969482422,,,,
9/11/2007,12/1/2014,1,69.6900024414063,,,,
9/11/2007,6/1/2015,1,69.6999969482422,,,,
9/11/2007,12/1/2015,1,69.7200012207031,,,,
9/11/2007,10/1/2007,3,2.18269991874695,,,,
9/11/2007,11/1/2007,3,2.19519996643066,,,,
9/11/2007,12/1/2007,3,2.19970011711121,,,,
9/11/2007,1/1/2008,3,2.20120000839233,,,,
9/11/2007,2/1/2008,3,2.18219995498657,,,,
9/11/2007,3/1/2008,3,2.15470004081726,,,,
9/11/2007,4/1/2008,3,2.10969996452332,,,,
9/11/2007,5/1/2008,3,2.06620001792908,,,,
9/11/2007,6/1/2008,3,2.03819990158081,,,,
9/11/2007,7/1/2008,3,2.03169989585876,,,,
9/11/2007,8/1/2008,3,2.04019999504089,,,,
9/11/2007,9/1/2008,3,2.05620002746582,,,,
9/11/2007,10/1/2008,3,2.07369995117187,,,,
9/11/2007,11/1/2008,3,2.09220004081726,,,,
9/11/2007,12/1/2008,3,2.11019992828369,,,,
9/11/2007,1/1/2009,3,2.12369990348816,,,,
9/11/2007,2/1/2009,3,2.12319993972778,,,,
9/11/2007,3/1/2009,3,2.10069990158081,,,,
9/11/2007,4/1/2009,3,2.05469989776611,,,,
9/11/2007,5/1/2009,3,2.00869989395142,,,,
9/11/2007,6/1/2009,3,1.98720002174377,,,,
9/11/2007,7/1/2009,3,1.9941999912262,,,,
9/11/2007,8/1/2009,3,2.00869989395142,,,,
9/11/2007,9/1/2009,3,2.0271999835968,,,,
9/11/2007,10/1/2009,3,2.04670000076294,,,,
9/11/2007,11/1/2009,3,2.07069993019104,,,,
9/11/2007,12/1/2009,3,2.09220004081726,,,,
9/11/2007,1/1/2010,3,2.10520005226135,,,,
9/11/2007,2/1/2010,3,2.10419988632202,,,,
9/11/2007,3/1/2010,3,2.08019995689392,,,,
9/11/2007,4/1/2010,3,2.02870011329651,,,,
9/11/2007,5/1/2010,3,1.98070001602173,,,,
9/11/2007,6/1/2010,3,1.95570003986359,,,,
9/11/2007,7/1/2010,3,1.96370005607605,,,,
9/11/2007,8/1/2010,3,1.98269999027252,,,,
9/11/2007,9/1/2010,3,2.00270009040833,,,,
9/11/2007,10/1/2007,4,1.98109996318817,1.99849998950958,1.94000005722046,46066,
9/11/2007,11/1/2007,4,1.96060001850128,1.97500002384186,1.92519998550415,19524,
9/11/2007,12/1/2007,4,1.95210003852844,1.96169996261597,1.91960000991821,7678,
9/11/2007,1/1/2008,4,1.96410000324249,1.9724999666214,1.93690001964569,2825,
9/11/2007,2/1/2008,4,1.98210000991821,1.98599994182587,1.95389997959137,873,
9/11/2007,3/1/2008,4,2.0006000995636,1.99140000343323,1.98269999027252,797,
9/11/2007,4/1/2008,4,2.11910009384155,2.11800003051758,2.09579992294312,580,
9/11/2007,5/1/2008,4,2.13059997558594,2.12420010566711,2.12089991569519,64,
9/11/2007,6/1/2008,4,2.1331000328064,2.13490009307861,2.11899995803833,35,
9/11/2007,7/1/2008,4,2.11960005760193,2.10500001907349,2.10500001907349,18,
9/11/2007,8/1/2008,4,2.10159993171692,0,0,46,
9/11/2007,9/1/2008,4,2.0706000328064,0,0,38,
9/11/2007,10/1/2008,4,1.95009994506836,0,0,18,
9/11/2007,11/1/2008,4,1.91110002994537,0,0,14,
9/11/2007,12/1/2008,4,1.89010000228882,0,0,4,
9/11/2007,1/1/2009,4,1.89760005474091,0,0,4,
9/11/2007,2/1/2009,4,1.91110002994537,0,0,0,
9/11/2007,3/1/2009,4,1.92910003662109,0,0,0,
9/11/2007,4/1/2009,4,2.05310010910034,0,0,0,
9/11/2007,5/1/2009,4,2.06609988212585,0,0,0,
9/11/2007,6/1/2009,4,2.06909990310669,0,0,0,
9/11/2007,7/1/2009,4,2.0631000995636,0,0,0,
9/11/2007,8/1/2009,4,2.05259990692139,0,0,0,
9/11/2007,9/1/2009,4,2.02259993553162,0,0,0,
9/11/2007,10/1/2009,4,1.90160000324249,0,0,0,
9/11/2007,11/1/2009,4,1.86010003089905,0,0,0,
9/11/2007,12/1/2009,4,1.83109998703003,0,0,0,
9/11/2007,1/1/2010,4,1.83860003948212,0,0,0,
9/11/2007,2/1/2010,4,1.85860002040863,0,0,0,
9/11/2007,3/1/2010,4,1.87849998474121,0,0,0,
9/11/2007,4/1/2010,4,1.98849999904633,0,0,0,
9/11/2007,5/1/2010,4,2.00699996948242,0,0,0,
9/11/2007,6/1/2010,4,2.01500010490417,0,0,0,
9/11/2007,7/1/2010,4,2.01399993896484,0,0,0,
9/11/2007,8/1/2010,4,2.00600004196167,0,0,0,
9/11/2007,9/1/2010,4,1.97800004482269,0,0,0,
9/12/2007,11/1/2007,1,78.5400009155273,,,,
9/12/2007,12/1/2007,1,77.2900009155273,,,,
9/12/2007,1/1/2008,1,76.4400024414063,,,,
9/12/2007,2/1/2008,1,75.7699966430664,,,,
9/12/2007,3/1/2008,1,75.2799987792969,,,,
9/12/2007,4/1/2008,1,74.9400024414063,,,,
9/12/2007,5/1/2008,1,74.6800003051758,,,,
9/12/2007,6/1/2008,1,74.4599990844727,,,,
9/12/2007,7/1/2008,1,74.2699966430664,,,,
9/12/2007,8/1/2008,1,74.0800018310547,,,,
9/12/2007,9/1/2008,1,73.8899993896484,,,,
9/12/2007,10/1/2008,1,73.7200012207031,,,,
9/12/2007,11/1/2008,1,73.5500030517578,,,,
9/12/2007,12/1/2008,1,73.3899993896484,,,,
9/12/2007,1/1/2009,1,73.2399978637695,,,,
9/12/2007,2/1/2009,1,73.0899963378906,,,,
9/12/2007,3/1/2009,1,72.9400024414062,,,,
9/12/2007,4/1/2009,1,72.7900009155273,,,,
9/12/2007,5/1/2009,1,72.6399993896484,,,,
9/12/2007,6/1/2009,1,72.5,,,,
9/12/2007,7/1/2009,1,72.3600006103516,,,,
9/12/2007,8/1/2009,1,72.2300033569336,,,,
9/12/2007,9/1/2009,1,72.0999984741211,,,,
9/12/2007,10/1/2009,1,71.9700012207031,,,,
9/12/2007,11/1/2009,1,71.8600006103516,,,,
9/12/2007,12/1/2009,1,71.7600021362305,,,,
9/12/2007,1/1/2010,1,71.6600036621094,,,,
9/12/2007,2/1/2010,1,71.5699996948242,,,,
9/12/2007,3/1/2010,1,71.4800033569336,,,,
9/12/2007,4/1/2010,1,71.3899993896484,,,,
9/12/2007,5/1/2010,1,71.3000030517578,,,,
9/12/2007,6/1/2010,1,71.2099990844727,,,,
9/12/2007,7/1/2010,1,71.129997253418,,,,
9/12/2007,8/1/2010,1,71.0500030517578,,,,
9/12/2007,9/1/2010,1,70.9700012207031,,,,
9/12/2007,10/1/2010,1,70.8899993896484,,,,
9/12/2007,11/1/2010,1,70.8199996948242,,,,
9/12/2007,12/1/2010,1,70.7600021362305,,,,
9/12/2007,1/1/2011,1,70.7099990844727,,,,
9/12/2007,2/1/2011,1,70.6600036621094,,,,
9/12/2007,3/1/2011,1,70.6100006103516,,,,
9/12/2007,4/1/2011,1,70.5599975585938,,,,
9/12/2007,5/1/2011,1,70.5199966430664,,,,
9/12/2007,6/1/2011,1,70.4800033569336,,,,
9/12/2007,7/1/2011,1,70.4499969482422,,,,
9/12/2007,8/1/2011,1,70.4199981689453,,,,
9/12/2007,9/1/2011,1,70.3899993896484,,,,
9/12/2007,10/1/2011,1,70.370002746582,,,,
9/12/2007,11/1/2011,1,70.3499984741211,,,,
9/12/2007,12/1/2011,1,70.3300018310547,,,,
9/12/2007,1/1/2012,1,70.3000030517578,,,,
9/12/2007,2/1/2012,1,70.2799987792969,,,,
9/12/2007,3/1/2012,1,70.2600021362305,,,,
9/12/2007,4/1/2012,1,70.2399978637695,,,,
9/12/2007,5/1/2012,1,70.2200012207031,,,,
9/12/2007,6/1/2012,1,70.1999969482422,,,,
9/12/2007,7/1/2012,1,70.1800003051758,,,,
9/12/2007,8/1/2012,1,70.1600036621094,,,,
9/12/2007,9/1/2012,1,70.1399993896484,,,,
9/12/2007,10/1/2012,1,70.120002746582,,,,
9/12/2007,11/1/2012,1,70.0999984741211,,,,
9/12/2007,12/1/2012,1,70.0800018310547,,,,
9/12/2007,6/1/2013,1,70.0400009155274,,,,
9/12/2007,12/1/2013,1,70.0100021362305,,,,
9/12/2007,6/1/2014,1,69.9800033569336,,,,
9/12/2007,12/1/2014,1,69.9599990844727,,,,
9/12/2007,6/1/2015,1,69.9400024414063,,,,
9/12/2007,12/1/2015,1,69.9300003051758,,,,
9/12/2007,10/1/2007,1,79.9100036621094,80.1800003051758,78.0100021362305,302927,
9/12/2007,10/1/2007,3,2.21909999847412,,,,
9/12/2007,11/1/2007,3,2.23160004615784,,,,
9/12/2007,12/1/2007,3,2.23810005187988,,,,
9/12/2007,1/1/2008,3,2.24060010910034,,,,
9/12/2007,2/1/2008,3,2.2211000919342,,,,
9/12/2007,3/1/2008,3,2.19160008430481,,,,
9/12/2007,4/1/2008,3,2.14610004425049,,,,
9/12/2007,5/1/2008,3,2.10260009765625,,,,
9/12/2007,6/1/2008,3,2.07509994506836,,,,
9/12/2007,7/1/2008,3,2.06859993934631,,,,
9/12/2007,8/1/2008,3,2.07509994506836,,,,
9/12/2007,9/1/2008,3,2.09109997749329,,,,
9/12/2007,10/1/2008,3,2.10859990119934,,,,
9/12/2007,11/1/2008,3,2.12709999084473,,,,
9/12/2007,12/1/2008,3,2.14510011672974,,,,
9/12/2007,1/1/2009,3,2.1586000919342,,,,
9/12/2007,2/1/2009,3,2.15809988975525,,,,
9/12/2007,3/1/2009,3,2.13560009002686,,,,
9/12/2007,4/1/2009,3,2.09060001373291,,,,
9/12/2007,5/1/2009,3,2.04559993743896,,,,
9/12/2007,6/1/2009,3,2.02410006523132,,,,
9/12/2007,7/1/2009,3,2.03110003471375,,,,
9/12/2007,8/1/2009,3,2.04559993743896,,,,
9/12/2007,9/1/2009,3,2.06410002708435,,,,
9/12/2007,10/1/2009,3,2.08360004425049,,,,
9/12/2007,11/1/2009,3,2.10759997367859,,,,
9/12/2007,12/1/2009,3,2.12910008430481,,,,
9/12/2007,1/1/2010,3,2.1421000957489,,,,
9/12/2007,2/1/2010,3,2.14109992980957,,,,
9/12/2007,3/1/2010,3,2.11710000038147,,,,
9/12/2007,4/1/2010,3,2.06559991836548,,,,
9/12/2007,5/1/2010,3,2.01760005950928,,,,
9/12/2007,6/1/2010,3,1.99259996414185,,,,
9/12/2007,7/1/2010,3,2.0006000995636,,,,
9/12/2007,8/1/2010,3,2.01959991455078,,,,
9/12/2007,9/1/2010,3,2.03959989547729,,,,
9/12/2007,10/1/2007,4,2.01600003242493,2.02999997138977,1.96640002727509,41197,
9/12/2007,11/1/2007,4,2,2.00999999046326,1.95190000534058,22641,
9/12/2007,12/1/2007,4,1.99249994754791,2.00160002708435,1.94420003890991,7360,
9/12/2007,1/1/2008,4,2.00399994850159,2.01189994812012,1.96420001983643,3111,
9/12/2007,2/1/2008,4,2.02049994468689,2.02670001983643,1.98790001869202,1117,
9/12/2007,3/1/2008,4,2.03800010681152,2.03649997711182,2.00219988822937,839,
9/12/2007,4/1/2008,4,2.15450000762939,2.12800002098083,2.12400007247925,407,
9/12/2007,5/1/2008,4,2.16599988937378,2.16470003128052,2.13599991798401,210,
9/12/2007,6/1/2008,4,2.16849994659424,2.17300009727478,2.13750004768372,275,
9/12/2007,7/1/2008,4,2.15499997138977,0,0,64,
9/12/2007,8/1/2008,4,2.13700008392334,0,0,10,
9/12/2007,9/1/2008,4,2.10649991035461,0,0,15,
9/12/2007,10/1/2008,4,1.98699998855591,0,0,7,
9/12/2007,11/1/2008,4,1.94799995422363,0,0,10,
9/12/2007,12/1/2008,4,1.92750000953674,0,0,24,
9/12/2007,1/1/2009,4,1.93499994277954,0,0,16,
9/12/2007,2/1/2009,4,1.94900000095367,0,0,0,
9/12/2007,3/1/2009,4,1.96800005435944,0,0,0,
9/12/2007,4/1/2009,4,2.09200000762939,0,0,0,
9/12/2007,5/1/2009,4,2.10500001907349,0,0,0,
9/12/2007,6/1/2009,4,2.10800004005432,0,0,0,
9/12/2007,7/1/2009,4,2.10199999809265,0,0,0,
9/12/2007,8/1/2009,4,2.09150004386902,0,0,0,
9/12/2007,9/1/2009,4,2.06150007247925,0,0,0,
9/12/2007,10/1/2009,4,1.94050002098084,0,0,0,
9/12/2007,11/1/2009,4,1.89900004863739,0,0,0,
9/12/2007,12/1/2009,4,1.87000000476837,0,0,0,
9/12/2007,1/1/2010,4,1.87750005722046,0,0,0,
9/12/2007,2/1/2010,4,1.89750003814697,0,0,0,
9/12/2007,3/1/2010,4,1.91740000247955,0,0,0,
9/12/2007,4/1/2010,4,2.02740001678467,0,0,0,
9/12/2007,5/1/2010,4,2.04590010643005,0,0,0,
9/12/2007,6/1/2010,4,2.05390000343323,0,0,0,
9/12/2007,7/1/2010,4,2.05290007591248,0,0,0,
9/12/2007,8/1/2010,4,2.04489994049072,0,0,0,
9/12/2007,9/1/2010,4,2.01690006256104,0,0,0,
9/13/2007,1/1/2008,1,76.75,,,,
9/13/2007,2/1/2008,1,76.0500030517578,,,,
9/13/2007,3/1/2008,1,75.4899978637695,,,,
9/13/2007,4/1/2008,1,75.0400009155274,,,,
9/13/2007,5/1/2008,1,74.6900024414063,,,,
9/13/2007,6/1/2008,1,74.4000015258789,,,,
9/13/2007,7/1/2008,1,74.129997253418,,,,
9/13/2007,8/1/2008,1,73.8600006103516,,,,
9/13/2007,9/1/2008,1,73.5999984741211,,,,
9/13/2007,10/1/2008,1,73.3600006103516,,,,
9/13/2007,11/1/2008,1,73.1399993896484,,,,
9/13/2007,12/1/2008,1,72.9300003051758,,,,
9/13/2007,1/1/2009,1,72.7399978637695,,,,
9/13/2007,2/1/2009,1,72.5599975585938,,,,
9/13/2007,3/1/2009,1,72.379997253418,,,,
9/13/2007,4/1/2009,1,72.2099990844727,,,,
9/13/2007,5/1/2009,1,72.0400009155273,,,,
9/13/2007,6/1/2009,1,71.870002746582,,,,
9/13/2007,7/1/2009,1,71.6999969482422,,,,
9/13/2007,8/1/2009,1,71.5400009155273,,,,
9/13/2007,9/1/2009,1,71.3899993896484,,,,
9/13/2007,10/1/2009,1,71.2399978637695,,,,
9/13/2007,11/1/2009,1,71.1100006103516,,,,
9/13/2007,12/1/2009,1,70.9899978637695,,,,
9/13/2007,1/1/2010,1,70.8899993896484,,,,
9/13/2007,2/1/2010,1,70.7900009155273,,,,
9/13/2007,3/1/2010,1,70.6900024414063,,,,
9/13/2007,4/1/2010,1,70.5899963378906,,,,
9/13/2007,5/1/2010,1,70.5,,,,
9/13/2007,6/1/2010,1,70.4100036621094,,,,
9/13/2007,7/1/2010,1,70.3300018310547,,,,
9/13/2007,8/1/2010,1,70.25,,,,
9/13/2007,9/1/2010,1,70.1699981689453,,,,
9/13/2007,10/1/2010,1,70.0899963378906,,,,
9/13/2007,11/1/2010,1,70.0100021362305,,,,
9/13/2007,12/1/2010,1,69.9400024414063,,,,
9/13/2007,1/1/2011,1,69.879997253418,,,,
9/13/2007,2/1/2011,1,69.8300018310547,,,,
9/13/2007,3/1/2011,1,69.7799987792969,,,,
9/13/2007,4/1/2011,1,69.7300033569336,,,,
9/13/2007,5/1/2011,1,69.6900024414063,,,,
9/13/2007,6/1/2011,1,69.6500015258789,,,,
9/13/2007,7/1/2011,1,69.6100006103516,,,,
9/13/2007,8/1/2011,1,69.5699996948242,,,,
9/13/2007,9/1/2011,1,69.5400009155273,,,,
9/13/2007,10/1/2011,1,69.5199966430664,,,,
9/13/2007,11/1/2011,1,69.5,,,,
9/13/2007,12/1/2011,1,69.4800033569336,,,,
9/13/2007,1/1/2012,1,69.4499969482422,,,,
9/13/2007,2/1/2012,1,69.4300003051758,,,,
9/13/2007,3/1/2012,1,69.4100036621094,,,,
9/13/2007,4/1/2012,1,69.3899993896484,,,,
9/13/2007,5/1/2012,1,69.370002746582,,,,
9/13/2007,6/1/2012,1,69.3499984741211,,,,
9/13/2007,7/1/2012,1,69.3300018310547,,,,
9/13/2007,8/1/2012,1,69.3099975585938,,,,
9/13/2007,9/1/2012,1,69.2900009155273,,,,
9/13/2007,10/1/2012,1,69.2699966430664,,,,
9/13/2007,11/1/2012,1,69.25,,,,
9/13/2007,12/1/2012,1,69.2300033569336,,,,
9/13/2007,6/1/2013,1,69.1900024414062,,,,
9/13/2007,12/1/2013,1,69.1600036621094,,,,
9/13/2007,6/1/2014,1,69.129997253418,,,,
9/13/2007,12/1/2014,1,69.1100006103516,,,,
9/13/2007,6/1/2015,1,69.0899963378906,,,,
9/13/2007,12/1/2015,1,69.0800018310547,,,,
9/13/2007,10/1/2007,1,80.0899963378906,80.1999969482422,79.1900024414062,237513,
9/13/2007,11/1/2007,1,78.7799987792969,78.8499984741211,77.879997253418,153146,
9/13/2007,12/1/2007,1,77.629997253418,77.6699981689453,76.6500015258789,69388,
9/13/2007,11/1/2007,3,2.23250007629395,,,,
9/13/2007,12/1/2007,3,2.23950004577637,,,,
9/13/2007,1/1/2008,3,2.24149990081787,,,,
9/13/2007,2/1/2008,3,2.22149991989136,,,,
9/13/2007,3/1/2008,3,2.19050002098083,,,,
9/13/2007,4/1/2008,3,2.14400005340576,,,,
9/13/2007,5/1/2008,3,2.09899997711182,,,,
9/13/2007,6/1/2008,3,2.0715000629425,,,,
9/13/2007,7/1/2008,3,2.06450009346008,,,,
9/13/2007,8/1/2008,3,2.06900000572205,,,,
9/13/2007,9/1/2008,3,2.0845000743866,,,,
9/13/2007,10/1/2008,3,2.10150003433228,,,,
9/13/2007,11/1/2008,3,2.11949992179871,,,,
9/13/2007,12/1/2008,3,2.13700008392334,,,,
9/13/2007,1/1/2009,3,2.15050005912781,,,,
9/13/2007,2/1/2009,3,2.15000009536743,,,,
9/13/2007,3/1/2009,3,2.12750005722046,,,,
9/13/2007,4/1/2009,3,2.08249998092651,,,,
9/13/2007,5/1/2009,3,2.03749990463257,,,,
9/13/2007,6/1/2009,3,2.01600003242493,,,,
9/13/2007,7/1/2009,3,2.02300000190735,,,,
9/13/2007,8/1/2009,3,2.03749990463257,,,,
9/13/2007,9/1/2009,3,2.05599999427795,,,,
9/13/2007,10/1/2009,3,2.07550001144409,,,,
9/13/2007,11/1/2009,3,2.09949994087219,,,,
9/13/2007,12/1/2009,3,2.12100005149841,,,,
9/13/2007,1/1/2010,3,2.1340000629425,,,,
9/13/2007,2/1/2010,3,2.13299989700317,,,,
9/13/2007,3/1/2010,3,2.10899996757507,,,,
9/13/2007,4/1/2010,3,2.06200003623962,,,,
9/13/2007,5/1/2010,3,2.01399993896484,,,,
9/13/2007,6/1/2010,3,1.9889999628067,,,,
9/13/2007,7/1/2010,3,1.99699997901917,,,,
9/13/2007,8/1/2010,3,2.01600003242493,,,,
9/13/2007,9/1/2010,3,2.03600001335144,,,,
9/13/2007,10/1/2007,3,2.21900010108948,2.23469996452332,2.19260001182556,35787,
9/13/2007,10/1/2007,4,2.04640007019043,2.0625,2.00189995765686,53907,
9/13/2007,11/1/2007,4,2.02990007400513,2.0336000919342,1.98989999294281,37720,
9/13/2007,12/1/2007,4,2.01740002632141,2.01719999313354,1.98049998283386,14744,
9/13/2007,1/1/2008,4,2.02589988708496,2.02439999580383,1.99500000476837,5755,
9/13/2007,2/1/2008,4,2.04089999198914,2.03559994697571,2.01539993286133,2827,
9/13/2007,3/1/2008,4,2.05640006065369,2.05299997329712,2.03800010681152,1618,
9/13/2007,4/1/2008,4,2.17190003395081,2.16799998283386,2.15400004386902,316,
9/13/2007,5/1/2008,4,2.18090009689331,2.17499995231628,2.15739989280701,130,
9/13/2007,6/1/2008,4,2.18239998817444,2.17529988288879,2.15750002861023,19,
9/13/2007,7/1/2008,4,2.16890001296997,0,0,2,
9/13/2007,8/1/2008,4,2.15039992332458,0,0,4,
9/13/2007,9/1/2008,4,2.11989998817444,0,0,2,
9/13/2007,10/1/2008,4,2.00040006637573,0,0,2,
9/13/2007,11/1/2008,4,1.96140003204346,0,0,2,
9/13/2007,12/1/2008,4,1.94089996814728,0,0,32,
9/13/2007,1/1/2009,4,1.94739997386932,1.92499995231628,1.92499995231628,2,
9/13/2007,2/1/2009,4,1.96039998531342,0,0,0,
9/13/2007,3/1/2009,4,1.97839999198914,0,0,0,
9/13/2007,4/1/2009,4,2.1003999710083,0,0,0,
9/13/2007,5/1/2009,4,2.11240005493164,0,0,0,
9/13/2007,6/1/2009,4,2.11439990997314,0,0,0,
9/13/2007,7/1/2009,4,2.10739994049072,0,0,0,
9/13/2007,8/1/2009,4,2.09590005874634,0,0,0,
9/13/2007,9/1/2009,4,2.06489992141724,0,0,0,
9/13/2007,10/1/2009,4,1.94140005111694,0,0,0,
9/13/2007,11/1/2009,4,1.89890003204346,0,0,0,
9/13/2007,12/1/2009,4,1.8688999414444,0,0,25,
9/13/2007,1/1/2010,4,1.87639999389648,0,0,0,
9/13/2007,2/1/2010,4,1.896399974823,0,0,0,
9/13/2007,3/1/2010,4,1.91630005836487,0,0,0,
9/13/2007,4/1/2010,4,2.02629995346069,0,0,0,
9/13/2007,5/1/2010,4,2.04480004310608,0,0,0,
9/13/2007,6/1/2010,4,2.05279994010925,0,0,0,
9/13/2007,7/1/2010,4,2.0518000125885,0,0,0,
9/13/2007,8/1/2010,4,2.04380011558533,0,0,0,
9/13/2007,9/1/2010,4,2.01579999923706,0,0,0,
9/14/2007,11/1/2007,1,78.0899963378906,,,,
9/14/2007,12/1/2007,1,77.1699981689453,,,,
9/14/2007,1/1/2008,1,76.4899978637695,,,,
9/14/2007,2/1/2008,1,75.8600006103516,,,,
9/14/2007,3/1/2008,1,75.3199996948242,,,,
9/14/2007,4/1/2008,1,74.870002746582,,,,
9/14/2007,5/1/2008,1,74.5199966430664,,,,
9/14/2007,6/1/2008,1,74.2300033569336,,,,
9/14/2007,7/1/2008,1,73.9499969482422,,,,
9/14/2007,8/1/2008,1,73.6800003051758,,,,
9/14/2007,9/1/2008,1,73.4199981689453,,,,
9/14/2007,10/1/2008,1,73.1800003051758,,,,
9/14/2007,11/1/2008,1,72.9499969482422,,,,
9/14/2007,12/1/2008,1,72.7300033569336,,,,
9/14/2007,1/1/2009,1,72.5400009155274,,,,
9/14/2007,2/1/2009,1,72.3600006103516,,,,
9/14/2007,3/1/2009,1,72.1800003051758,,,,
9/14/2007,4/1/2009,1,72.0100021362305,,,,
9/14/2007,5/1/2009,1,71.8499984741211,,,,
9/14/2007,6/1/2009,1,71.6900024414062,,,,
9/14/2007,7/1/2009,1,71.5299987792969,,,,
9/14/2007,8/1/2009,1,71.379997253418,,,,
9/14/2007,9/1/2009,1,71.2399978637695,,,,
9/14/2007,10/1/2009,1,71.0999984741211,,,,
9/14/2007,11/1/2009,1,70.9800033569336,,,,
9/14/2007,12/1/2009,1,70.870002746582,,,,
9/14/2007,1/1/2010,1,70.7799987792969,,,,
9/14/2007,2/1/2010,1,70.6900024414063,,,,
9/14/2007,3/1/2010,1,70.5999984741211,,,,
9/14/2007,4/1/2010,1,70.5100021362305,,,,
9/14/2007,5/1/2010,1,70.4300003051758,,,,
9/14/2007,6/1/2010,1,70.3499984741211,,,,
9/14/2007,7/1/2010,1,70.2799987792969,,,,
9/14/2007,8/1/2010,1,70.2099990844727,,,,
9/14/2007,9/1/2010,1,70.1399993896484,,,,
9/14/2007,10/1/2010,1,70.0699996948242,,,,
9/14/2007,11/1/2010,1,70,,,,
9/14/2007,12/1/2010,1,69.9300003051758,,,,
9/14/2007,1/1/2011,1,69.870002746582,,,,
9/14/2007,2/1/2011,1,69.8199996948242,,,,
9/14/2007,3/1/2011,1,69.7699966430664,,,,
9/14/2007,4/1/2011,1,69.7200012207031,,,,
9/14/2007,5/1/2011,1,69.6800003051758,,,,
9/14/2007,6/1/2011,1,69.6399993896484,,,,
9/14/2007,7/1/2011,1,69.5999984741211,,,,
9/14/2007,8/1/2011,1,69.5599975585938,,,,
9/14/2007,9/1/2011,1,69.5299987792969,,,,
9/14/2007,10/1/2011,1,69.5100021362305,,,,
9/14/2007,11/1/2011,1,69.4899978637695,,,,
9/14/2007,12/1/2011,1,69.4700012207031,,,,
9/14/2007,1/1/2012,1,69.4400024414063,,,,
9/14/2007,2/1/2012,1,69.4199981689453,,,,
9/14/2007,3/1/2012,1,69.4000015258789,,,,
9/14/2007,4/1/2012,1,69.379997253418,,,,
9/14/2007,5/1/2012,1,69.3600006103516,,,,
9/14/2007,6/1/2012,1,69.3399963378906,,,,
9/14/2007,7/1/2012,1,69.3199996948242,,,,
9/14/2007,8/1/2012,1,69.3000030517578,,,,
9/14/2007,9/1/2012,1,69.2799987792969,,,,
9/14/2007,10/1/2012,1,69.2600021362305,,,,
9/14/2007,11/1/2012,1,69.2399978637695,,,,
9/14/2007,12/1/2012,1,69.2200012207031,,,,
9/14/2007,6/1/2013,1,69.1800003051758,,,,
9/14/2007,12/1/2013,1,69.1500015258789,,,,
9/14/2007,6/1/2014,1,69.120002746582,,,,
9/14/2007,12/1/2014,1,69.0999984741211,,,,
9/14/2007,6/1/2015,1,69.0800018310547,,,,
9/14/2007,12/1/2015,1,69.0699996948242,,,,
9/14/2007,10/1/2007,1,79.0999984741211,80.3600006103516,78.75,257062,
9/14/2007,10/1/2007,3,2.20779991149902,,,,
9/14/2007,11/1/2007,3,2.21930003166199,,,,
9/14/2007,12/1/2007,3,2.22679996490479,,,,
9/14/2007,1/1/2008,3,2.22830009460449,,,,
9/14/2007,2/1/2008,3,2.20880007743835,,,,
9/14/2007,3/1/2008,3,2.17829990386963,,,,
9/14/2007,4/1/2008,3,2.13179993629456,,,,
9/14/2007,5/1/2008,3,2.08680009841919,,,,
9/14/2007,6/1/2008,3,2.0592999458313,,,,
9/14/2007,7/1/2008,3,2.05229997634888,,,,
9/14/2007,8/1/2008,3,2.05679988861084,,,,
9/14/2007,9/1/2008,3,2.07229995727539,,,,
9/14/2007,10/1/2008,3,2.08929991722107,,,,
9/14/2007,11/1/2008,3,2.10730004310608,,,,
9/14/2007,12/1/2008,3,2.12479996681213,,,,
9/14/2007,1/1/2009,3,2.1382999420166,,,,
9/14/2007,2/1/2009,3,2.13579988479614,,,,
9/14/2007,3/1/2009,3,2.11179995536804,,,,
9/14/2007,4/1/2009,3,2.06529998779297,,,,
9/14/2007,5/1/2009,3,2.0188000202179,,,,
9/14/2007,6/1/2009,3,1.99580001831055,,,,
9/14/2007,7/1/2009,3,2.00279998779297,,,,
9/14/2007,8/1/2009,3,2.01729989051819,,,,
9/14/2007,9/1/2009,3,2.03579998016357,,,,
9/14/2007,10/1/2009,3,2.05529999732971,,,,
9/14/2007,11/1/2009,3,2.07929992675781,,,,
9/14/2007,12/1/2009,3,2.10080003738403,,,,
9/14/2007,1/1/2010,3,2.11380004882812,,,,
9/14/2007,2/1/2010,3,2.11279988288879,,,,
9/14/2007,3/1/2010,3,2.08879995346069,,,,
9/14/2007,4/1/2010,3,2.04180002212524,,,,
9/14/2007,5/1/2010,3,1.99380004405975,,,,
9/14/2007,6/1/2010,3,1.96879994869232,,,,
9/14/2007,7/1/2010,3,1.97679996490479,,,,
9/14/2007,8/1/2010,3,1.99580001831055,,,,
9/14/2007,9/1/2010,3,2.01579999923706,,,,
9/14/2007,10/1/2007,4,2.03640007972717,2.06859993934631,2.02729988098145,39376,
9/14/2007,11/1/2007,4,2.01440000534058,2.04380011558533,2.00550007820129,25178,
9/14/2007,12/1/2007,4,2.00189995765686,2.02600002288818,1.99469995498657,8195,
9/14/2007,1/1/2008,4,2.00839996337891,2.03200006484985,2.00250005722046,2637,
9/14/2007,2/1/2008,4,2.0229001045227,2.04349994659424,2.03090000152588,2112,
9/14/2007,3/1/2008,4,2.0378999710083,2.0592999458313,2.03460001945496,1816,
9/14/2007,4/1/2008,4,2.15039992332458,2.16100001335144,2.16100001335144,721,
9/14/2007,5/1/2008,4,2.15840005874634,2.17499995231628,2.15650010108948,507,
9/14/2007,6/1/2008,4,2.15939998626709,2.16249990463257,2.15750002861023,385,
9/14/2007,7/1/2008,4,2.14389991760254,0,0,97,
9/14/2007,8/1/2008,4,2.1243999004364,0,0,77,
9/14/2007,9/1/2008,4,2.0929000377655,0,0,112,
9/14/2007,10/1/2008,4,1.97140002250671,0,0,102,
9/14/2007,11/1/2008,4,1.93190002441406,0,0,87,
9/14/2007,12/1/2008,4,1.91240000724792,1.92400002479553,1.92400002479553,113,
9/14/2007,1/1/2009,4,1.91890001296997,0,0,17,
9/14/2007,2/1/2009,4,1.93190002441406,0,0,0,
9/14/2007,3/1/2009,4,1.94990003108978,0,0,0,
9/14/2007,4/1/2009,4,2.07189989089966,0,0,0,
9/14/2007,5/1/2009,4,2.083899974823,0,0,0,
9/14/2007,6/1/2009,4,2.08590006828308,0,0,0,
9/14/2007,7/1/2009,4,2.07890009880066,0,0,0,
9/14/2007,8/1/2009,4,2.0673999786377,0,0,0,
9/14/2007,9/1/2009,4,2.03640007972717,0,0,0,
9/14/2007,10/1/2009,4,1.9128999710083,0,0,0,
9/14/2007,11/1/2009,4,1.87039995193481,0,0,0,
9/14/2007,12/1/2009,4,1.84039998054504,0,0,0,
9/14/2007,1/1/2010,4,1.84790003299713,0,0,0,
9/14/2007,2/1/2010,4,1.86790001392365,0,0,0,
9/14/2007,3/1/2010,4,1.88779997825623,0,0,0,
9/14/2007,4/1/2010,4,1.99779999256134,0,0,0,
9/14/2007,5/1/2010,4,2.01629996299744,0,0,0,
9/14/2007,6/1/2010,4,2.02430009841919,0,0,0,
9/14/2007,7/1/2010,4,2.02329993247986,0,0,0,
9/14/2007,8/1/2010,4,2.01530003547668,0,0,0,
9/14/2007,9/1/2010,4,1.98730003833771,0,0,0,
9/17/2007,11/1/2007,1,79.379997253418,,,,
9/17/2007,2/1/2008,1,76.6500015258789,,,,
9/17/2007,3/1/2008,1,76.0999984741211,,,,
9/17/2007,4/1/2008,1,75.6399993896484,,,,
9/17/2007,5/1/2008,1,75.2799987792969,,,,
9/17/2007,6/1/2008,1,74.9800033569336,,,,
9/17/2007,7/1/2008,1,74.6999969482422,,,,
9/17/2007,8/1/2008,1,74.4300003051758,,,,
9/17/2007,9/1/2008,1,74.1699981689453,,,,
9/17/2007,10/1/2008,1,73.9199981689453,,,,
9/17/2007,11/1/2008,1,73.6800003051758,,,,
9/17/2007,12/1/2008,1,73.4499969482422,,,,
9/17/2007,1/1/2009,1,73.2200012207031,,,,
9/17/2007,2/1/2009,1,73.0199966430664,,,,
9/17/2007,3/1/2009,1,72.8199996948242,,,,
9/17/2007,4/1/2009,1,72.629997253418,,,,
9/17/2007,5/1/2009,1,72.4499969482422,,,,
9/17/2007,6/1/2009,1,72.2699966430664,,,,
9/17/2007,7/1/2009,1,72.0899963378906,,,,
9/17/2007,8/1/2009,1,71.9199981689453,,,,
9/17/2007,9/1/2009,1,71.7600021362305,,,,
9/17/2007,10/1/2009,1,71.5999984741211,,,,
9/17/2007,11/1/2009,1,71.4700012207031,,,,
9/17/2007,12/1/2009,1,71.3499984741211,,,,
9/17/2007,1/1/2010,1,71.2399978637695,,,,
9/17/2007,2/1/2010,1,71.129997253418,,,,
9/17/2007,3/1/2010,1,71.0199966430664,,,,
9/17/2007,4/1/2010,1,70.9100036621094,,,,
9/17/2007,5/1/2010,1,70.8099975585938,,,,
9/17/2007,6/1/2010,1,70.7099990844727,,,,
9/17/2007,7/1/2010,1,70.620002746582,,,,
9/17/2007,8/1/2010,1,70.5299987792969,,,,
9/17/2007,9/1/2010,1,70.4400024414062,,,,
9/17/2007,10/1/2010,1,70.3499984741211,,,,
9/17/2007,11/1/2010,1,70.2699966430664,,,,
9/17/2007,12/1/2010,1,70.1900024414063,,,,
9/17/2007,1/1/2011,1,70.129997253418,,,,
9/17/2007,2/1/2011,1,70.0800018310547,,,,
9/17/2007,3/1/2011,1,70.0299987792969,,,,
9/17/2007,4/1/2011,1,69.9800033569336,,,,
9/17/2007,5/1/2011,1,69.9400024414063,,,,
9/17/2007,6/1/2011,1,69.9000015258789,,,,
9/17/2007,7/1/2011,1,69.8600006103516,,,,
9/17/2007,8/1/2011,1,69.8199996948242,,,,
9/17/2007,9/1/2011,1,69.7900009155273,,,,
9/17/2007,10/1/2011,1,69.7699966430664,,,,
9/17/2007,11/1/2011,1,69.75,,,,
9/17/2007,12/1/2011,1,69.7300033569336,,,,
9/17/2007,1/1/2012,1,69.6999969482422,,,,
9/17/2007,2/1/2012,1,69.6800003051758,,,,
9/17/2007,3/1/2012,1,69.6600036621094,,,,
9/17/2007,4/1/2012,1,69.6399993896484,,,,
9/17/2007,5/1/2012,1,69.620002746582,,,,
9/17/2007,6/1/2012,1,69.5999984741211,,,,
9/17/2007,7/1/2012,1,69.5800018310547,,,,
9/17/2007,8/1/2012,1,69.5599975585938,,,,
9/17/2007,9/1/2012,1,69.5400009155273,,,,
9/17/2007,10/1/2012,1,69.5199966430664,,,,
9/17/2007,11/1/2012,1,69.5,,,,
9/17/2007,12/1/2012,1,69.4800033569336,,,,
9/17/2007,6/1/2013,1,69.4400024414063,,,,
9/17/2007,12/1/2013,1,69.4100036621094,,,,
9/17/2007,6/1/2014,1,69.379997253418,,,,
9/17/2007,12/1/2014,1,69.3600006103516,,,,
9/17/2007,6/1/2015,1,69.3399963378906,,,,
9/17/2007,12/1/2015,1,69.3300018310547,,,,
9/17/2007,10/1/2007,1,80.5699996948242,80.9199981689453,78.25,270760,
9/17/2007,12/1/2007,1,78.1600036621094,78.379997253418,76.4400024414063,87330,
9/17/2007,1/1/2008,1,77.3199996948242,77.3300018310547,75.7600021362305,28023,
9/17/2007,10/1/2007,3,2.22869992256165,,,,
9/17/2007,11/1/2007,3,2.24219989776611,,,,
9/17/2007,12/1/2007,3,2.24970006942749,,,,
9/17/2007,1/1/2008,3,2.25069999694824,,,,
9/17/2007,2/1/2008,3,2.2311999797821,,,,
9/17/2007,3/1/2008,3,2.20070004463196,,,,
9/17/2007,4/1/2008,3,2.15470004081726,,,,
9/17/2007,5/1/2008,3,2.11019992828369,,,,
9/17/2007,6/1/2008,3,2.08319997787476,,,,
9/17/2007,7/1/2008,3,2.07620000839233,,,,
9/17/2007,8/1/2008,3,2.07920002937317,,,,
9/17/2007,9/1/2008,3,2.09369993209839,,,,
9/17/2007,10/1/2008,3,2.11069989204407,,,,
9/17/2007,11/1/2008,3,2.12870001792908,,,,
9/17/2007,12/1/2008,3,2.14619994163513,,,,
9/17/2007,1/1/2009,3,2.1596999168396,,,,
9/17/2007,2/1/2009,3,2.15720009803772,,,,
9/17/2007,3/1/2009,3,2.13319993019104,,,,
9/17/2007,4/1/2009,3,2.08669996261597,,,,
9/17/2007,5/1/2009,3,2.04019999504089,,,,
9/17/2007,6/1/2009,3,2.01719999313354,,,,
9/17/2007,7/1/2009,3,2.02270007133484,,,,
9/17/2007,8/1/2009,3,2.03570008277893,,,,
9/17/2007,9/1/2009,3,2.05270004272461,,,,
9/17/2007,10/1/2009,3,2.07069993019104,,,,
9/17/2007,11/1/2009,3,2.09319996833801,,,,
9/17/2007,12/1/2009,3,2.11319994926453,,,,
9/17/2007,1/1/2010,3,2.12619996070862,,,,
9/17/2007,2/1/2010,3,2.12520003318787,,,,
9/17/2007,3/1/2010,3,2.10120010375977,,,,
9/17/2007,4/1/2010,3,2.05419993400574,,,,
9/17/2007,5/1/2010,3,2.00620007514954,,,,
9/17/2007,6/1/2010,3,1.9811999797821,,,,
9/17/2007,7/1/2010,3,1.98919999599457,,,,
9/17/2007,8/1/2010,3,2.00819993019104,,,,
9/17/2007,9/1/2010,3,2.02819991111755,,,,
9/17/2007,10/1/2007,4,2.04419994354248,2.05299997329712,2.01079988479614,36242,
9/17/2007,11/1/2007,4,2.02570009231567,2.03399991989136,1.99160003662109,23320,
9/17/2007,12/1/2007,4,2.01519989967346,2.02150011062622,1.97990000247955,8158,
9/17/2007,1/1/2008,4,2.02320003509521,2.0297999382019,1.98800003528595,4768,
9/17/2007,2/1/2008,4,2.03769993782043,2.03999996185303,2.01600003242493,2872,
9/17/2007,3/1/2008,4,2.05270004272461,2.05590009689331,2.03460001945496,1666,
9/17/2007,4/1/2008,4,2.16669988632202,2.166100025177,2.14829993247986,2382,
9/17/2007,5/1/2008,4,2.1742000579834,2.17960000038147,2.16479992866516,649,
9/17/2007,6/1/2008,4,2.1742000579834,2.17630004882812,2.17020010948181,1200,
9/17/2007,7/1/2008,4,2.15919995307922,2.15490007400513,2.13000011444092,261,
9/17/2007,8/1/2008,4,2.13969993591309,0,0,10,
9/17/2007,9/1/2008,4,2.10920000076294,0,0,61,
9/17/2007,10/1/2008,4,1.98769998550415,0,0,31,
9/17/2007,11/1/2008,4,1.9481999874115,0,0,10,
9/17/2007,12/1/2008,4,1.92869997024536,0,0,206,
9/17/2007,1/1/2009,4,1.93519997596741,0,0,1,
9/17/2007,2/1/2009,4,1.9481999874115,0,0,0,
9/17/2007,3/1/2009,4,1.96619999408722,0,0,0,
9/17/2007,4/1/2009,4,2.08820009231567,0,0,0,
9/17/2007,5/1/2009,4,2.10019993782043,0,0,0,
9/17/2007,6/1/2009,4,2.10220003128052,0,0,0,
9/17/2007,7/1/2009,4,2.0952000617981,0,0,0,
9/17/2007,8/1/2009,4,2.08369994163513,0,0,0,
9/17/2007,9/1/2009,4,2.05270004272461,0,0,0,
9/17/2007,10/1/2009,4,1.92920005321503,0,0,0,
9/17/2007,11/1/2009,4,1.88670003414154,0,0,0,
9/17/2007,12/1/2009,4,1.85669994354248,0,0,0,
9/17/2007,1/1/2010,4,1.86419999599457,0,0,0,
9/17/2007,2/1/2010,4,1.88419997692108,0,0,0,
9/17/2007,3/1/2010,4,1.90409994125366,0,0,0,
9/17/2007,4/1/2010,4,2.01410007476807,0,0,0,
9/17/2007,5/1/2010,4,2.03259992599487,0,0,0,
9/17/2007,6/1/2010,4,2.04060006141663,0,0,0,
9/17/2007,7/1/2010,4,2.03959989547729,0,0,0,
9/17/2007,8/1/2010,4,2.03159999847412,0,0,0,
9/17/2007,9/1/2010,4,2.00359988212585,0,0,0,
9/18/2007,10/1/2007,1,81.5100021362305,,,,
9/18/2007,11/1/2007,1,80.2300033569336,,,,
9/18/2007,12/1/2007,1,78.9499969482422,,,,
9/18/2007,1/1/2008,1,78.0599975585938,,,,
9/18/2007,2/1/2008,1,77.3300018310547,,,,
9/18/2007,3/1/2008,1,76.7300033569336,,,,
9/18/2007,4/1/2008,1,76.2099990844727,,,,
9/18/2007,5/1/2008,1,75.8000030517578,,,,
9/18/2007,6/1/2008,1,75.4499969482422,,,,
9/18/2007,7/1/2008,1,75.120002746582,,,,
9/18/2007,8/1/2008,1,74.8000030517578,,,,
9/18/2007,9/1/2008,1,74.5,,,,
9/18/2007,10/1/2008,1,74.2099990844727,,,,
9/18/2007,11/1/2008,1,73.9300003051758,,,,
9/18/2007,12/1/2008,1,73.6699981689453,,,,
9/18/2007,1/1/2009,1,73.4199981689453,,,,
9/18/2007,2/1/2009,1,73.1999969482422,,,,
9/18/2007,3/1/2009,1,72.9899978637695,,,,
9/18/2007,4/1/2009,1,72.7799987792969,,,,
9/18/2007,5/1/2009,1,72.5800018310547,,,,
9/18/2007,6/1/2009,1,72.3899993896484,,,,
9/18/2007,7/1/2009,1,72.1999969482422,,,,
9/18/2007,8/1/2009,1,72.0100021362305,,,,
9/18/2007,9/1/2009,1,71.8300018310547,,,,
9/18/2007,10/1/2009,1,71.6500015258789,,,,
9/18/2007,11/1/2009,1,71.5,,,,
9/18/2007,12/1/2009,1,71.3600006103516,,,,
9/18/2007,1/1/2010,1,71.2399978637695,,,,
9/18/2007,2/1/2010,1,71.120002746582,,,,
9/18/2007,3/1/2010,1,71,,,,
9/18/2007,4/1/2010,1,70.879997253418,,,,
9/18/2007,5/1/2010,1,70.7699966430664,,,,
9/18/2007,6/1/2010,1,70.6600036621094,,,,
9/18/2007,7/1/2010,1,70.5599975585938,,,,
9/18/2007,8/1/2010,1,70.4599990844727,,,,
9/18/2007,9/1/2010,1,70.3600006103516,,,,
9/18/2007,10/1/2010,1,70.2600021362305,,,,
9/18/2007,11/1/2010,1,70.1699981689453,,,,
9/18/2007,12/1/2010,1,70.0800018310547,,,,
9/18/2007,1/1/2011,1,70.0100021362305,,,,
9/18/2007,2/1/2011,1,69.9499969482422,,,,
9/18/2007,3/1/2011,1,69.8899993896484,,,,
9/18/2007,4/1/2011,1,69.8300018310547,,,,
9/18/2007,5/1/2011,1,69.7799987792969,,,,
9/18/2007,6/1/2011,1,69.7300033569336,,,,
9/18/2007,7/1/2011,1,69.6900024414063,,,,
9/18/2007,8/1/2011,1,69.6500015258789,,,,
9/18/2007,9/1/2011,1,69.620002746582,,,,
9/18/2007,10/1/2011,1,69.5999984741211,,,,
9/18/2007,11/1/2011,1,69.5800018310547,,,,
9/18/2007,12/1/2011,1,69.5599975585938,,,,
9/18/2007,1/1/2012,1,69.5299987792969,,,,
9/18/2007,2/1/2012,1,69.5100021362305,,,,
9/18/2007,3/1/2012,1,69.4899978637695,,,,
9/18/2007,4/1/2012,1,69.4700012207031,,,,
9/18/2007,5/1/2012,1,69.4499969482422,,,,
9/18/2007,6/1/2012,1,69.4300003051758,,,,
9/18/2007,7/1/2012,1,69.4100036621094,,,,
9/18/2007,8/1/2012,1,69.3899993896484,,,,
9/18/2007,9/1/2012,1,69.370002746582,,,,
9/18/2007,10/1/2012,1,69.3499984741211,,,,
9/18/2007,11/1/2012,1,69.3300018310547,,,,
9/18/2007,12/1/2012,1,69.3099975585938,,,,
9/18/2007,6/1/2013,1,69.2600021362305,,,,
9/18/2007,12/1/2013,1,69.2099990844727,,,,
9/18/2007,6/1/2014,1,69.1699981689453,,,,
9/18/2007,12/1/2014,1,69.1399993896484,,,,
9/18/2007,6/1/2015,1,69.1100006103516,,,,
9/18/2007,12/1/2015,1,69.0899963378906,,,,
9/18/2007,10/1/2007,3,2.24230003356934,,,,
9/18/2007,11/1/2007,3,2.25830006599426,,,,
9/18/2007,12/1/2007,3,2.26679992675781,,,,
9/18/2007,1/1/2008,3,2.2688000202179,,,,
9/18/2007,2/1/2008,3,2.24979996681213,,,,
9/18/2007,3/1/2008,3,2.21779990196228,,,,
9/18/2007,4/1/2008,3,2.17179989814758,,,,
9/18/2007,5/1/2008,3,2.12779998779297,,,,
9/18/2007,6/1/2008,3,2.10130000114441,,,,
9/18/2007,7/1/2008,3,2.09380006790161,,,,
9/18/2007,8/1/2008,3,2.09629988670349,,,,
9/18/2007,9/1/2008,3,2.10929989814758,,,,
9/18/2007,10/1/2008,3,2.12529993057251,,,,
9/18/2007,11/1/2008,3,2.14229989051819,,,,
9/18/2007,12/1/2008,3,2.15930008888245,,,,
9/18/2007,1/1/2009,3,2.17280006408691,,,,
9/18/2007,2/1/2009,3,2.17030000686645,,,,
9/18/2007,3/1/2009,3,2.14630007743835,,,,
9/18/2007,4/1/2009,3,2.09980010986328,,,,
9/18/2007,5/1/2009,3,2.05329990386963,,,,
9/18/2007,6/1/2009,3,2.03029990196228,,,,
9/18/2007,7/1/2009,3,2.03579998016357,,,,
9/18/2007,8/1/2009,3,2.04879999160767,,,,
9/18/2007,9/1/2009,3,2.06579995155334,,,,
9/18/2007,10/1/2009,3,2.08380007743835,,,,
9/18/2007,11/1/2009,3,2.10630011558533,,,,
9/18/2007,12/1/2009,3,2.12630009651184,,,,
9/18/2007,1/1/2010,3,2.13930010795593,,,,
9/18/2007,2/1/2010,3,2.1382999420166,,,,
9/18/2007,3/1/2010,3,2.1143000125885,,,,
9/18/2007,4/1/2010,3,2.06730008125305,,,,
9/18/2007,5/1/2010,3,2.01929998397827,,,,
9/18/2007,6/1/2010,3,1.99430000782013,,,,
9/18/2007,7/1/2010,3,2.00230002403259,,,,
9/18/2007,8/1/2010,3,2.02130007743835,,,,
9/18/2007,9/1/2010,3,2.04130005836487,,,,
9/18/2007,10/1/2007,4,2.06030011177063,2.08049988746643,2.02259993553162,31430,
9/18/2007,11/1/2007,4,2.03909993171692,2.05800008773804,2.00679993629456,19669,
9/18/2007,12/1/2007,4,2.02810001373291,2.04250001907349,1.99829995632172,7474,
9/18/2007,1/1/2008,4,2.03710007667541,2.03570008277893,2.00970005989075,2528,
9/18/2007,2/1/2008,4,2.05209994316101,2.0524001121521,2.02500009536743,1667,
9/18/2007,3/1/2008,4,2.06760001182556,2.0650999546051,2.04250001907349,1163,
9/18/2007,4/1/2008,4,2.18160009384155,2.19000005722046,2.15910005569458,905,
9/18/2007,5/1/2008,4,2.18860006332397,2.18090009689331,2.17319989204407,323,
9/18/2007,6/1/2008,4,2.18759989738464,0,0,119,
9/18/2007,7/1/2008,4,2.17210006713867,0,0,74,
9/18/2007,8/1/2008,4,2.15260004997253,0,0,19,
9/18/2007,9/1/2008,4,2.12210011482239,0,0,54,
9/18/2007,10/1/2008,4,2.0006000995636,0,0,26,
9/18/2007,11/1/2008,4,1.96109998226166,0,0,25,
9/18/2007,12/1/2008,4,1.94159996509552,0,0,18,
9/18/2007,1/1/2009,4,1.94809997081757,0,0,18,
9/18/2007,2/1/2009,4,1.96109998226166,0,0,0,
9/18/2007,3/1/2009,4,1.97909998893738,0,0,0,
9/18/2007,4/1/2009,4,2.10109996795654,0,0,0,
9/18/2007,5/1/2009,4,2.11310005187988,0,0,0,
9/18/2007,6/1/2009,4,2.11509990692139,0,0,0,
9/18/2007,7/1/2009,4,2.10809993743896,0,0,0,
9/18/2007,8/1/2009,4,2.09660005569458,0,0,0,
9/18/2007,9/1/2009,4,2.06559991836548,0,0,0,
9/18/2007,10/1/2009,4,1.94210004806519,0,0,0,
9/18/2007,11/1/2009,4,1.8996000289917,0,0,0,
9/18/2007,12/1/2009,4,1.86960005760193,0,0,0,
9/18/2007,1/1/2010,4,1.87709999084473,0,0,0,
9/18/2007,2/1/2010,4,1.89709997177124,0,0,0,
9/18/2007,3/1/2010,4,1.91700005531311,0,0,0,
9/18/2007,4/1/2010,4,2.02699995040894,0,0,0,
9/18/2007,5/1/2010,4,2.04550004005432,0,0,0,
9/18/2007,6/1/2010,4,2.0534999370575,0,0,0,
9/18/2007,7/1/2010,4,2.05250000953674,0,0,0,
9/18/2007,8/1/2010,4,2.04450011253357,0,0,0,
9/18/2007,9/1/2010,4,2.0164999961853,0,0,0,
9/19/2007,10/1/2007,1,81.9300003051758,,,,
9/19/2007,11/1/2007,1,80.8499984741211,,,,
9/19/2007,12/1/2007,1,79.6999969482422,,,,
9/19/2007,1/1/2008,1,78.879997253418,,,,
9/19/2007,2/1/2008,1,78.1800003051758,,,,
9/19/2007,3/1/2008,1,77.5800018310547,,,,
9/19/2007,4/1/2008,1,77.0500030517578,,,,
9/19/2007,5/1/2008,1,76.620002746582,,,,
9/19/2007,6/1/2008,1,76.25,,,,
9/19/2007,7/1/2008,1,75.9000015258789,,,,
9/19/2007,8/1/2008,1,75.5800018310547,,,,
9/19/2007,9/1/2008,1,75.2799987792969,,,,
9/19/2007,10/1/2008,1,74.9899978637695,,,,
9/19/2007,11/1/2008,1,74.7099990844727,,,,
9/19/2007,12/1/2008,1,74.4499969482422,,,,
9/19/2007,1/1/2009,1,74.1900024414062,,,,
9/19/2007,2/1/2009,1,73.9599990844727,,,,
9/19/2007,3/1/2009,1,73.7399978637695,,,,
9/19/2007,4/1/2009,1,73.5299987792969,,,,
9/19/2007,5/1/2009,1,73.3300018310547,,,,
9/19/2007,6/1/2009,1,73.129997253418,,,,
9/19/2007,7/1/2009,1,72.9300003051758,,,,
9/19/2007,8/1/2009,1,72.7300033569336,,,,
9/19/2007,9/1/2009,1,72.5400009155274,,,,
9/19/2007,10/1/2009,1,72.3600006103516,,,,
9/19/2007,11/1/2009,1,72.1999969482422,,,,
9/19/2007,12/1/2009,1,72.0500030517578,,,,
9/19/2007,1/1/2010,1,71.9199981689453,,,,
9/19/2007,2/1/2010,1,71.7900009155273,,,,
9/19/2007,3/1/2010,1,71.6600036621094,,,,
9/19/2007,4/1/2010,1,71.5400009155273,,,,
9/19/2007,5/1/2010,1,71.4199981689453,,,,
9/19/2007,6/1/2010,1,71.3099975585938,,,,
9/19/2007,7/1/2010,1,71.1999969482422,,,,
9/19/2007,8/1/2010,1,71.0999984741211,,,,
9/19/2007,9/1/2010,1,71,,,,
9/19/2007,10/1/2010,1,70.9000015258789,,,,
9/19/2007,11/1/2010,1,70.8099975585938,,,,
9/19/2007,12/1/2010,1,70.7200012207031,,,,
9/19/2007,1/1/2011,1,70.6500015258789,,,,
9/19/2007,2/1/2011,1,70.5899963378906,,,,
9/19/2007,3/1/2011,1,70.5299987792969,,,,
9/19/2007,4/1/2011,1,70.4700012207031,,,,
9/19/2007,5/1/2011,1,70.4199981689453,,,,
9/19/2007,6/1/2011,1,70.370002746582,,,,
9/19/2007,7/1/2011,1,70.3300018310547,,,,
9/19/2007,8/1/2011,1,70.2900009155273,,,,
9/19/2007,9/1/2011,1,70.2600021362305,,,,
9/19/2007,10/1/2011,1,70.2399978637695,,,,
9/19/2007,11/1/2011,1,70.2200012207031,,,,
9/19/2007,12/1/2011,1,70.1999969482422,,,,
9/19/2007,1/1/2012,1,70.1699981689453,,,,
9/19/2007,2/1/2012,1,70.1500015258789,,,,
9/19/2007,3/1/2012,1,70.129997253418,,,,
9/19/2007,4/1/2012,1,70.1100006103516,,,,
9/19/2007,5/1/2012,1,70.0899963378906,,,,
9/19/2007,6/1/2012,1,70.0699996948242,,,,
9/19/2007,7/1/2012,1,70.0500030517578,,,,
9/19/2007,8/1/2012,1,70.0299987792969,,,,
9/19/2007,9/1/2012,1,70.0100021362305,,,,
9/19/2007,10/1/2012,1,69.9899978637695,,,,
9/19/2007,11/1/2012,1,69.9700012207031,,,,
9/19/2007,12/1/2012,1,69.9499969482422,,,,
9/19/2007,6/1/2013,1,69.9000015258789,,,,
9/19/2007,12/1/2013,1,69.8499984741211,,,,
9/19/2007,6/1/2014,1,69.8099975585938,,,,
9/19/2007,12/1/2014,1,69.7799987792969,,,,
9/19/2007,6/1/2015,1,69.75,,,,
9/19/2007,12/1/2015,1,69.7300033569336,,,,
9/19/2007,10/1/2007,3,2.24530005455017,,,,
9/19/2007,11/1/2007,3,2.26230001449585,,,,
9/19/2007,12/1/2007,3,2.27180004119873,,,,
9/19/2007,1/1/2008,3,2.27530002593994,,,,
9/19/2007,2/1/2008,3,2.2558000087738,,,,
9/19/2007,3/1/2008,3,2.2228000164032,,,,
9/19/2007,4/1/2008,3,2.17829990386963,,,,
9/19/2007,5/1/2008,3,2.13529992103577,,,,
9/19/2007,6/1/2008,3,2.11030006408691,,,,
9/19/2007,7/1/2008,3,2.10229992866516,,,,
9/19/2007,8/1/2008,3,2.10430002212524,,,,
9/19/2007,9/1/2008,3,2.11680006980896,,,,
9/19/2007,10/1/2008,3,2.13229990005493,,,,
9/19/2007,11/1/2008,3,2.14879989624023,,,,
9/19/2007,12/1/2008,3,2.16529989242554,,,,
9/19/2007,1/1/2009,3,2.17880010604858,,,,
9/19/2007,2/1/2009,3,2.17630004882812,,,,
9/19/2007,3/1/2009,3,2.15229988098145,,,,
9/19/2007,4/1/2009,3,2.10579991340637,,,,
9/19/2007,5/1/2009,3,2.0592999458313,,,,
9/19/2007,6/1/2009,3,2.03629994392395,,,,
9/19/2007,7/1/2009,3,2.04180002212524,,,,
9/19/2007,8/1/2009,3,2.05480003356934,,,,
9/19/2007,9/1/2009,3,2.07179999351501,,,,
9/19/2007,10/1/2009,3,2.08979988098145,,,,
9/19/2007,11/1/2009,3,2.11229991912842,,,,
9/19/2007,12/1/2009,3,2.13229990005493,,,,
9/19/2007,1/1/2010,3,2.14529991149902,,,,
9/19/2007,2/1/2010,3,2.14429998397827,,,,
9/19/2007,3/1/2010,3,2.12030005455017,,,,
9/19/2007,4/1/2010,3,2.07329988479614,,,,
9/19/2007,5/1/2010,3,2.02530002593994,,,,
9/19/2007,6/1/2010,3,2.00029993057251,,,,
9/19/2007,7/1/2010,3,2.00830006599426,,,,
9/19/2007,8/1/2010,3,2.02729988098145,,,,
9/19/2007,9/1/2010,3,2.04730010032654,,,,
9/19/2007,10/1/2007,4,2.09340000152588,2.10240006446838,2.0550000667572,42384,
9/19/2007,11/1/2007,4,2.06809997558594,2.07279992103577,2.03290009498596,28852,
9/19/2007,12/1/2007,4,2.05259990692139,2.05509996414185,2.01749992370605,12214,
9/19/2007,1/1/2008,4,2.05960011482239,2.0625,2.02880001068115,4468,
9/19/2007,2/1/2008,4,2.0725998878479,2.07590007781982,2.03830003738403,2821,
9/19/2007,3/1/2008,4,2.08610010147095,2.08500003814697,2.06500005722046,1637,
9/19/2007,4/1/2008,4,2.19860005378723,2.20120000839233,2.17820000648499,349,
9/19/2007,5/1/2008,4,2.2046000957489,2.1949999332428,2.17230010032654,100,
9/19/2007,6/1/2008,4,2.20210003852844,2.20000004768372,2.19400000572205,143,
9/19/2007,7/1/2008,4,2.18610000610352,2.18400001525879,2.1800000667572,81,
9/19/2007,8/1/2008,4,2.166100025177,2.15899991989136,2.15899991989136,54,
9/19/2007,9/1/2008,4,2.1350998878479,0,0,42,
9/19/2007,10/1/2008,4,2.01360011100769,0,0,30,
9/19/2007,11/1/2008,4,1.97409999370575,0,0,19,
9/19/2007,12/1/2008,4,1.95459997653961,0,0,19,
9/19/2007,1/1/2009,4,1.96109998226166,0,0,19,
9/19/2007,2/1/2009,4,1.97409999370575,0,0,0,
9/19/2007,3/1/2009,4,1.99210000038147,0,0,0,
9/19/2007,4/1/2009,4,2.11409997940063,0,0,0,
9/19/2007,5/1/2009,4,2.12610006332397,0,0,0,
9/19/2007,6/1/2009,4,2.12809991836548,0,0,0,
9/19/2007,7/1/2009,4,2.12109994888306,0,0,0,
9/19/2007,8/1/2009,4,2.10960006713867,0,0,0,
9/19/2007,9/1/2009,4,2.07859992980957,0,0,0,
9/19/2007,10/1/2009,4,1.95510005950928,0,0,0,
9/19/2007,11/1/2009,4,1.91260004043579,0,0,0,
9/19/2007,12/1/2009,4,1.88259994983673,1.88750004768372,1.88750004768372,2,
9/19/2007,1/1/2010,4,1.89010000228882,0,0,0,
9/19/2007,2/1/2010,4,1.91009998321533,0,0,0,
9/19/2007,3/1/2010,4,1.92999994754791,0,0,0,
9/19/2007,4/1/2010,4,2.03999996185303,0,0,0,
9/19/2007,5/1/2010,4,2.05850005149841,0,0,0,
9/19/2007,6/1/2010,4,2.06649994850159,0,0,0,
9/19/2007,7/1/2010,4,2.06550002098083,0,0,0,
9/19/2007,8/1/2010,4,2.05749988555908,0,0,0,
9/19/2007,9/1/2010,4,2.02950000762939,0,0,0,
9/20/2007,10/1/2007,1,83.3199996948242,,,,
9/20/2007,12/1/2007,1,80.6399993896484,,,,
9/20/2007,1/1/2008,1,79.8499984741211,,,,
9/20/2007,2/1/2008,1,79.1699981689453,,,,
9/20/2007,3/1/2008,1,78.5999984741211,,,,
9/20/2007,4/1/2008,1,78.0999984741211,,,,
9/20/2007,5/1/2008,1,77.6699981689453,,,,
9/20/2007,6/1/2008,1,77.2900009155273,,,,
9/20/2007,7/1/2008,1,76.9300003051758,,,,
9/20/2007,8/1/2008,1,76.5999984741211,,,,
9/20/2007,9/1/2008,1,76.2799987792969,,,,
9/20/2007,10/1/2008,1,75.9700012207031,,,,
9/20/2007,11/1/2008,1,75.6699981689453,,,,
9/20/2007,12/1/2008,1,75.3899993896484,,,,
9/20/2007,1/1/2009,1,75.1100006103516,,,,
9/20/2007,2/1/2009,1,74.8600006103516,,,,
9/20/2007,3/1/2009,1,74.620002746582,,,,
9/20/2007,4/1/2009,1,74.4000015258789,,,,
9/20/2007,5/1/2009,1,74.1900024414062,,,,
9/20/2007,6/1/2009,1,73.9800033569336,,,,
9/20/2007,7/1/2009,1,73.7699966430664,,,,
9/20/2007,8/1/2009,1,73.5599975585938,,,,
9/20/2007,9/1/2009,1,73.3600006103516,,,,
9/20/2007,10/1/2009,1,73.1699981689453,,,,
9/20/2007,11/1/2009,1,73,,,,
9/20/2007,1/1/2010,1,72.6999969482422,,,,
9/20/2007,2/1/2010,1,72.5599975585938,,,,
9/20/2007,3/1/2010,1,72.4199981689453,,,,
9/20/2007,4/1/2010,1,72.3000030517578,,,,
9/20/2007,5/1/2010,1,72.1800003051758,,,,
9/20/2007,6/1/2010,1,72.0699996948242,,,,
9/20/2007,7/1/2010,1,71.9599990844727,,,,
9/20/2007,8/1/2010,1,71.8499984741211,,,,
9/20/2007,9/1/2010,1,71.7399978637695,,,,
9/20/2007,10/1/2010,1,71.6399993896484,,,,
9/20/2007,11/1/2010,1,71.5400009155273,,,,
9/20/2007,12/1/2010,1,71.4400024414063,,,,
9/20/2007,1/1/2011,1,71.3600006103516,,,,
9/20/2007,2/1/2011,1,71.2900009155274,,,,
9/20/2007,3/1/2011,1,71.2200012207031,,,,
9/20/2007,4/1/2011,1,71.1500015258789,,,,
9/20/2007,5/1/2011,1,71.0899963378906,,,,
9/20/2007,6/1/2011,1,71.0400009155273,,,,
9/20/2007,7/1/2011,1,70.9899978637695,,,,
9/20/2007,8/1/2011,1,70.9499969482422,,,,
9/20/2007,9/1/2011,1,70.9100036621094,,,,
9/20/2007,10/1/2011,1,70.879997253418,,,,
9/20/2007,11/1/2011,1,70.8499984741211,,,,
9/20/2007,12/1/2011,1,70.8199996948242,,,,
9/20/2007,1/1/2012,1,70.7900009155273,,,,
9/20/2007,2/1/2012,1,70.7600021362305,,,,
9/20/2007,3/1/2012,1,70.7300033569336,,,,
9/20/2007,4/1/2012,1,70.6999969482422,,,,
9/20/2007,5/1/2012,1,70.6800003051758,,,,
9/20/2007,6/1/2012,1,70.6600036621094,,,,
9/20/2007,7/1/2012,1,70.6399993896484,,,,
9/20/2007,8/1/2012,1,70.620002746582,,,,
9/20/2007,9/1/2012,1,70.5999984741211,,,,
9/20/2007,10/1/2012,1,70.5800018310547,,,,
9/20/2007,11/1/2012,1,70.5599975585938,,,,
9/20/2007,6/1/2013,1,70.4899978637695,,,,
9/20/2007,12/1/2013,1,70.4400024414062,,,,
9/20/2007,6/1/2014,1,70.4000015258789,,,,
9/20/2007,12/1/2014,1,70.370002746582,,,,
9/20/2007,6/1/2015,1,70.3399963378906,,,,
9/20/2007,12/1/2015,1,70.3199996948242,,,,
9/20/2007,11/1/2007,1,81.7799987792969,81.9199981689453,80.2600021362305,232184,
9/20/2007,12/1/2009,1,72.8399963378906,73,72,2694,
9/20/2007,12/1/2012,1,70.5400009155273,70.6999969482422,69.8000030517578,798,
9/20/2007,10/1/2007,3,2.26090002059937,,,,
9/20/2007,11/1/2007,3,2.27789998054504,,,,
9/20/2007,12/1/2007,3,2.2878999710083,,,,
9/20/2007,1/1/2008,3,2.29290008544922,,,,
9/20/2007,2/1/2008,3,2.27539992332458,,,,
9/20/2007,3/1/2008,3,2.24489998817444,,,,
9/20/2007,4/1/2008,3,2.20289993286133,,,,
9/20/2007,5/1/2008,3,2.16190004348755,,,,
9/20/2007,6/1/2008,3,2.13840007781982,,,,
9/20/2007,7/1/2008,3,2.13039994239807,,,,
9/20/2007,8/1/2008,3,2.13289999961853,,,,
9/20/2007,9/1/2008,3,2.14540004730225,,,,
9/20/2007,10/1/2008,3,2.1609001159668,,,,
9/20/2007,11/1/2008,3,2.1774001121521,,,,
9/20/2007,12/1/2008,3,2.1939001083374,,,,
9/20/2007,1/1/2009,3,2.20740008354187,,,,
9/20/2007,2/1/2009,3,2.2033998966217,,,,
9/20/2007,3/1/2009,3,2.1774001121521,,,,
9/20/2007,4/1/2009,3,2.13190007209778,,,,
9/20/2007,5/1/2009,3,2.08640003204346,,,,
9/20/2007,6/1/2009,3,2.06340003013611,,,,
9/20/2007,7/1/2009,3,2.0689001083374,,,,
9/20/2007,8/1/2009,3,2.08189988136291,,,,
9/20/2007,9/1/2009,3,2.09890007972717,,,,
9/20/2007,10/1/2009,3,2.1168999671936,,,,
9/20/2007,11/1/2009,3,2.13940000534058,,,,
9/20/2007,12/1/2009,3,2.15939998626709,,,,
9/20/2007,1/1/2010,3,2.17239999771118,,,,
9/20/2007,2/1/2010,3,2.17140007019043,,,,
9/20/2007,3/1/2010,3,2.14739990234375,,,,
9/20/2007,4/1/2010,3,2.1003999710083,,,,
9/20/2007,5/1/2010,3,2.0524001121521,,,,
9/20/2007,6/1/2010,3,2.02740001678467,,,,
9/20/2007,7/1/2010,3,2.03539991378784,,,,
9/20/2007,8/1/2010,3,2.0543999671936,,,,
9/20/2007,9/1/2010,3,2.07439994812012,,,,
9/20/2007,10/1/2007,4,2.1350998878479,2.13899993896484,2.08829998970032,31908,
9/20/2007,11/1/2007,4,2.10459995269775,2.10770010948181,2.05830001831055,32935,
9/20/2007,12/1/2007,4,2.08660006523132,2.08999991416931,2.03999996185303,12099,
9/20/2007,1/1/2008,4,2.09109997749329,2.09039998054504,2.04690003395081,6028,
9/20/2007,2/1/2008,4,2.10260009765625,2.09450006484985,2.0673999786377,2400,
9/20/2007,3/1/2008,4,2.11459994316101,2.11269998550415,2.0789999961853,1630,
9/20/2007,4/1/2008,4,2.22709989547729,2.22499990463257,2.1956000328064,744,
9/20/2007,5/1/2008,4,2.23210000991821,2.23000001907349,2.19899988174438,631,
9/20/2007,6/1/2008,4,2.228600025177,2.20250010490417,2.1933000087738,179,
9/20/2007,7/1/2008,4,2.21160006523132,0,0,86,
9/20/2007,8/1/2008,4,2.19059991836548,0,0,94,
9/20/2007,9/1/2008,4,2.15910005569458,0,0,58,
9/20/2007,10/1/2008,4,2.03710007667541,0,0,3,
9/20/2007,11/1/2008,4,1.9970999956131,0,0,3,
9/20/2007,12/1/2008,4,1.97710001468658,0,0,5,
9/20/2007,1/1/2009,4,1.98310005664825,0,0,0,
9/20/2007,2/1/2009,4,1.99559998512268,0,0,0,
9/20/2007,3/1/2009,4,2.01309990882874,0,0,0,
9/20/2007,4/1/2009,4,2.13409996032715,0,0,0,
9/20/2007,5/1/2009,4,2.14560008049011,0,0,0,
9/20/2007,6/1/2009,4,2.14709997177124,0,0,0,
9/20/2007,7/1/2009,4,2.13960003852844,0,0,0,
9/20/2007,8/1/2009,4,2.1275999546051,0,0,0,
9/20/2007,9/1/2009,4,2.09660005569458,0,0,0,
9/20/2007,10/1/2009,4,1.97309994697571,0,0,0,
9/20/2007,11/1/2009,4,1.93060004711151,0,0,0,
9/20/2007,12/1/2009,4,1.90059995651245,0,0,2,
9/20/2007,1/1/2010,4,1.90810000896454,0,0,0,
9/20/2007,2/1/2010,4,1.92809998989105,0,0,0,
9/20/2007,3/1/2010,4,1.94799995422363,0,0,0,
9/20/2007,4/1/2010,4,2.05800008773804,0,0,0,
9/20/2007,5/1/2010,4,2.07649993896484,0,0,0,
9/20/2007,6/1/2010,4,2.0845000743866,0,0,0,
9/20/2007,7/1/2010,4,2.08349990844727,0,0,0,
9/20/2007,8/1/2010,4,2.07550001144409,0,0,0,
9/20/2007,9/1/2010,4,2.04749989509583,0,0,0,
9/21/2007,12/1/2007,1,80.6399993896484,,,,
9/21/2007,1/1/2008,1,79.9899978637695,,,,
9/21/2007,2/1/2008,1,79.4400024414063,,,,
9/21/2007,3/1/2008,1,78.9800033569336,,,,
9/21/2007,4/1/2008,1,78.5599975585938,,,,
9/21/2007,5/1/2008,1,78.1600036621094,,,,
9/21/2007,6/1/2008,1,77.8000030517578,,,,
9/21/2007,7/1/2008,1,77.4599990844727,,,,
9/21/2007,8/1/2008,1,77.1500015258789,,,,
9/21/2007,9/1/2008,1,76.8499984741211,,,,
9/21/2007,10/1/2008,1,76.5599975585937,,,,
9/21/2007,11/1/2008,1,76.2699966430664,,,,
9/21/2007,12/1/2008,1,76,,,,
9/21/2007,1/1/2009,1,75.7300033569336,,,,
9/21/2007,2/1/2009,1,75.4899978637695,,,,
9/21/2007,3/1/2009,1,75.2600021362305,,,,
9/21/2007,4/1/2009,1,75.0500030517578,,,,
9/21/2007,5/1/2009,1,74.8499984741211,,,,
9/21/2007,6/1/2009,1,74.6500015258789,,,,
9/21/2007,7/1/2009,1,74.4599990844727,,,,
9/21/2007,8/1/2009,1,74.2699966430664,,,,
9/21/2007,9/1/2009,1,74.0899963378906,,,,
9/21/2007,10/1/2009,1,73.9199981689453,,,,
9/21/2007,11/1/2009,1,73.7699966430664,,,,
9/21/2007,12/1/2009,1,73.629997253418,,,,
9/21/2007,1/1/2010,1,73.4899978637695,,,,
9/21/2007,2/1/2010,1,73.3499984741211,,,,
9/21/2007,3/1/2010,1,73.2099990844727,,,,
9/21/2007,4/1/2010,1,73.0899963378906,,,,
9/21/2007,5/1/2010,1,72.9700012207031,,,,
9/21/2007,6/1/2010,1,72.8600006103516,,,,
9/21/2007,7/1/2010,1,72.75,,,,
9/21/2007,8/1/2010,1,72.6500015258789,,,,
9/21/2007,9/1/2010,1,72.5500030517578,,,,
9/21/2007,10/1/2010,1,72.4599990844727,,,,
9/21/2007,11/1/2010,1,72.379997253418,,,,
9/21/2007,12/1/2010,1,72.3000030517578,,,,
9/21/2007,1/1/2011,1,72.2200012207031,,,,
9/21/2007,2/1/2011,1,72.1500015258789,,,,
9/21/2007,3/1/2011,1,72.0800018310547,,,,
9/21/2007,4/1/2011,1,72.0100021362305,,,,
9/21/2007,5/1/2011,1,71.9499969482422,,,,
9/21/2007,6/1/2011,1,71.9000015258789,,,,
9/21/2007,7/1/2011,1,71.8499984741211,,,,
9/21/2007,8/1/2011,1,71.8099975585938,,,,
9/21/2007,9/1/2011,1,71.7699966430664,,,,
9/21/2007,10/1/2011,1,71.7399978637695,,,,
9/21/2007,11/1/2011,1,71.7099990844727,,,,
9/21/2007,12/1/2011,1,71.6800003051758,,,,
9/21/2007,1/1/2012,1,71.6500015258789,,,,
9/21/2007,2/1/2012,1,71.620002746582,,,,
9/21/2007,3/1/2012,1,71.5899963378906,,,,
9/21/2007,4/1/2012,1,71.5599975585937,,,,
9/21/2007,5/1/2012,1,71.5400009155273,,,,
9/21/2007,6/1/2012,1,71.5199966430664,,,,
9/21/2007,7/1/2012,1,71.5,,,,
9/21/2007,8/1/2012,1,71.4800033569336,,,,
9/21/2007,9/1/2012,1,71.4599990844727,,,,
9/21/2007,10/1/2012,1,71.4400024414063,,,,
9/21/2007,11/1/2012,1,71.4199981689453,,,,
9/21/2007,12/1/2012,1,71.4000015258789,,,,
9/21/2007,6/1/2013,1,71.3499984741211,,,,
9/21/2007,12/1/2013,1,71.3000030517578,,,,
9/21/2007,6/1/2014,1,71.2600021362305,,,,
9/21/2007,12/1/2014,1,71.2300033569336,,,,
9/21/2007,6/1/2015,1,71.1999969482422,,,,
9/21/2007,12/1/2015,1,71.1800003051758,,,,
9/21/2007,11/1/2007,1,81.620002746582,82.4000015258789,80.5500030517578,225621,
9/21/2007,10/1/2007,3,2.25620007514954,,,,
9/21/2007,11/1/2007,3,2.27509999275208,,,,
9/21/2007,12/1/2007,3,2.28609991073608,,,,
9/21/2007,1/1/2008,3,2.29310011863708,,,,
9/21/2007,2/1/2008,3,2.27810001373291,,,,
9/21/2007,3/1/2008,3,2.24860000610352,,,,
9/21/2007,4/1/2008,3,2.20860004425049,,,,
9/21/2007,5/1/2008,3,2.16759991645813,,,,
9/21/2007,6/1/2008,3,2.14409995079041,,,,
9/21/2007,7/1/2008,3,2.13709998130798,,,,
9/21/2007,8/1/2008,3,2.14010000228882,,,,
9/21/2007,9/1/2008,3,2.15210008621216,,,,
9/21/2007,10/1/2008,3,2.16759991645813,,,,
9/21/2007,11/1/2008,3,2.18409991264343,,,,
9/21/2007,12/1/2008,3,2.20059990882874,,,,
9/21/2007,1/1/2009,3,2.21359992027283,,,,
9/21/2007,2/1/2009,3,2.20910000801086,,,,
9/21/2007,3/1/2009,3,2.1826000213623,,,,
9/21/2007,4/1/2009,3,2.13759994506836,,,,
9/21/2007,5/1/2009,3,2.09260010719299,,,,
9/21/2007,6/1/2009,3,2.07010006904602,,,,
9/21/2007,7/1/2009,3,2.07559990882874,,,,
9/21/2007,8/1/2009,3,2.08859992027283,,,,
9/21/2007,9/1/2009,3,2.10560011863708,,,,
9/21/2007,10/1/2009,3,2.12360000610352,,,,
9/21/2007,11/1/2009,3,2.14610004425049,,,,
9/21/2007,12/1/2009,3,2.166100025177,,,,
9/21/2007,1/1/2010,3,2.17910003662109,,,,
9/21/2007,2/1/2010,3,2.17810010910034,,,,
9/21/2007,3/1/2010,3,2.15409994125366,,,,
9/21/2007,4/1/2010,3,2.10710000991821,,,,
9/21/2007,5/1/2010,3,2.05909991264343,,,,
9/21/2007,6/1/2010,3,2.03410005569458,,,,
9/21/2007,7/1/2010,3,2.04209995269775,,,,
9/21/2007,8/1/2010,3,2.06110000610352,,,,
9/21/2007,9/1/2010,3,2.08109998703003,,,,
9/21/2007,10/1/2007,4,2.11450004577637,2.15639996528625,2.09640002250671,31415,
9/21/2007,11/1/2007,4,2.08839988708496,2.1224000453949,2.07200002670288,37314,
9/21/2007,12/1/2007,4,2.07739996910095,2.10150003433228,2.06200003623962,12987,
9/21/2007,1/1/2008,4,2.08489990234375,2.10549998283386,2.06970000267029,4482,
9/21/2007,2/1/2008,4,2.09890007972717,2.11549997329712,2.08559989929199,3463,
9/21/2007,3/1/2008,4,2.11290001869202,2.1256000995636,2.10199999809265,2399,
9/21/2007,4/1/2008,4,2.22939991950989,2.23600006103516,2.22000002861023,1577,
9/21/2007,5/1/2008,4,2.23489999771118,2.24160003662109,2.23760008811951,599,
9/21/2007,6/1/2008,4,2.23090004920959,2.22499990463257,2.2221999168396,161,
9/21/2007,7/1/2008,4,2.21440005302429,2.20409989356995,2.20000004768372,103,
9/21/2007,8/1/2008,4,2.1939001083374,0,0,91,
9/21/2007,9/1/2008,4,2.16240000724792,0,0,76,
9/21/2007,10/1/2008,4,2.04040002822876,0,0,110,
9/21/2007,11/1/2008,4,2.00040006637573,0,0,0,
9/21/2007,12/1/2008,4,1.98039996623993,0,0,100,
9/21/2007,1/1/2009,4,1.9864000082016,0,0,0,
9/21/2007,2/1/2009,4,1.99890005588532,0,0,0,
9/21/2007,3/1/2009,4,2.01640009880066,0,0,0,
9/21/2007,4/1/2009,4,2.13739991188049,0,0,0,
9/21/2007,5/1/2009,4,2.14890003204346,0,0,0,
9/21/2007,6/1/2009,4,2.15039992332458,0,0,0,
9/21/2007,7/1/2009,4,2.14289999008179,0,0,0,
9/21/2007,8/1/2009,4,2.13089990615845,0,0,0,
9/21/2007,9/1/2009,4,2.09990000724792,0,0,0,
9/21/2007,10/1/2009,4,1.97640001773834,0,0,0,
9/21/2007,11/1/2009,4,1.93389999866486,0,0,0,
9/21/2007,12/1/2009,4,1.90390002727509,0,0,0,
9/21/2007,1/1/2010,4,1.91139996051788,0,0,0,
9/21/2007,2/1/2010,4,1.9313999414444,0,0,0,
9/21/2007,3/1/2010,4,1.95130002498627,0,0,0,
9/21/2007,4/1/2010,4,2.06130003929138,0,0,0,
9/21/2007,5/1/2010,4,2.07979989051819,0,0,0,
9/21/2007,6/1/2010,4,2.08780002593994,0,0,0,
9/21/2007,7/1/2010,4,2.08680009841919,0,0,0,
9/21/2007,8/1/2010,4,2.07879996299744,0,0,0,
9/21/2007,9/1/2010,4,2.05080008506775,0,0,0,
9/24/2007,2/1/2008,1,79.1999969482422,,,,
9/24/2007,3/1/2008,1,78.8000030517578,,,,
9/24/2007,4/1/2008,1,78.4599990844727,,,,
9/24/2007,5/1/2008,1,78.1500015258789,,,,
9/24/2007,6/1/2008,1,77.870002746582,,,,
9/24/2007,7/1/2008,1,77.5899963378906,,,,
9/24/2007,8/1/2008,1,77.3399963378906,,,,
9/24/2007,9/1/2008,1,77.1100006103516,,,,
9/24/2007,10/1/2008,1,76.8899993896484,,,,
9/24/2007,11/1/2008,1,76.6699981689453,,,,
9/24/2007,12/1/2008,1,76.4499969482422,,,,
9/24/2007,1/1/2009,1,76.2300033569336,,,,
9/24/2007,2/1/2009,1,76.0299987792969,,,,
9/24/2007,3/1/2009,1,75.8300018310547,,,,
9/24/2007,4/1/2009,1,75.6500015258789,,,,
9/24/2007,5/1/2009,1,75.4800033569336,,,,
9/24/2007,6/1/2009,1,75.3099975585937,,,,
9/24/2007,7/1/2009,1,75.1399993896484,,,,
9/24/2007,8/1/2009,1,74.9700012207031,,,,
9/24/2007,9/1/2009,1,74.8099975585938,,,,
9/24/2007,10/1/2009,1,74.6600036621094,,,,
9/24/2007,11/1/2009,1,74.5299987792969,,,,
9/24/2007,12/1/2009,1,74.4000015258789,,,,
9/24/2007,1/1/2010,1,74.2699966430664,,,,
9/24/2007,2/1/2010,1,74.1399993896484,,,,
9/24/2007,3/1/2010,1,74.0100021362305,,,,
9/24/2007,4/1/2010,1,73.9000015258789,,,,
9/24/2007,5/1/2010,1,73.7900009155274,,,,
9/24/2007,6/1/2010,1,73.6900024414063,,,,
9/24/2007,7/1/2010,1,73.5899963378906,,,,
9/24/2007,8/1/2010,1,73.5,,,,
9/24/2007,9/1/2010,1,73.4100036621094,,,,
9/24/2007,10/1/2010,1,73.3300018310547,,,,
9/24/2007,11/1/2010,1,73.2600021362305,,,,
9/24/2007,12/1/2010,1,73.1900024414063,,,,
9/24/2007,1/1/2011,1,73.1100006103516,,,,
9/24/2007,2/1/2011,1,73.0400009155273,,,,
9/24/2007,3/1/2011,1,72.9700012207031,,,,
9/24/2007,4/1/2011,1,72.9000015258789,,,,
9/24/2007,5/1/2011,1,72.8399963378906,,,,
9/24/2007,6/1/2011,1,72.7900009155273,,,,
9/24/2007,7/1/2011,1,72.7399978637695,,,,
9/24/2007,8/1/2011,1,72.6999969482422,,,,
9/24/2007,9/1/2011,1,72.6600036621094,,,,
9/24/2007,10/1/2011,1,72.629997253418,,,,
9/24/2007,11/1/2011,1,72.5999984741211,,,,
9/24/2007,12/1/2011,1,72.5699996948242,,,,
9/24/2007,1/1/2012,1,72.5400009155274,,,,
9/24/2007,2/1/2012,1,72.5100021362305,,,,
9/24/2007,3/1/2012,1,72.4800033569336,,,,
9/24/2007,4/1/2012,1,72.4499969482422,,,,
9/24/2007,5/1/2012,1,72.4300003051758,,,,
9/24/2007,6/1/2012,1,72.4100036621094,,,,
9/24/2007,7/1/2012,1,72.3899993896484,,,,
9/24/2007,8/1/2012,1,72.370002746582,,,,
9/24/2007,9/1/2012,1,72.3499984741211,,,,
9/24/2007,10/1/2012,1,72.3300018310547,,,,
9/24/2007,11/1/2012,1,72.3099975585938,,,,
9/24/2007,12/1/2012,1,72.2900009155273,,,,
9/24/2007,6/1/2013,1,72.2399978637695,,,,
9/24/2007,12/1/2013,1,72.1900024414063,,,,
9/24/2007,6/1/2014,1,72.1500015258789,,,,
9/24/2007,12/1/2014,1,72.120002746582,,,,
9/24/2007,6/1/2015,1,72.0899963378906,,,,
9/24/2007,12/1/2015,1,72.0699996948242,,,,
9/24/2007,11/1/2007,1,80.9499969482422,81.5999984741211,80.370002746582,200779,
9/24/2007,12/1/2007,1,80.1500015258789,80.7200012207031,79.4899978637695,101126,
9/24/2007,1/1/2008,1,79.6399993896484,80.1100006103516,78.9800033569336,36159,
9/24/2007,10/1/2007,3,2.23060011863708,,,,
9/24/2007,11/1/2007,3,2.25160002708435,,,,
9/24/2007,12/1/2007,3,2.26659989356995,,,,
9/24/2007,1/1/2008,3,2.2765998840332,,,,
9/24/2007,2/1/2008,3,2.26760005950928,,,,
9/24/2007,3/1/2008,3,2.24009990692139,,,,
9/24/2007,4/1/2008,3,2.20110011100769,,,,
9/24/2007,5/1/2008,3,2.16160011291504,,,,
9/24/2007,6/1/2008,3,2.13910007476807,,,,
9/24/2007,7/1/2008,3,2.13359999656677,,,,
9/24/2007,8/1/2008,3,2.13709998130798,,,,
9/24/2007,9/1/2008,3,2.14910006523132,,,,
9/24/2007,10/1/2008,3,2.16459989547729,,,,
9/24/2007,11/1/2008,3,2.1810998916626,,,,
9/24/2007,12/1/2008,3,2.1975998878479,,,,
9/24/2007,1/1/2009,3,2.21059989929199,,,,
9/24/2007,2/1/2009,3,2.20609998703003,,,,
9/24/2007,3/1/2009,3,2.17960000038147,,,,
9/24/2007,4/1/2009,3,2.13459992408752,,,,
9/24/2007,5/1/2009,3,2.08960008621216,,,,
9/24/2007,6/1/2009,3,2.06710004806519,,,,
9/24/2007,7/1/2009,3,2.0725998878479,,,,
9/24/2007,8/1/2009,3,2.08559989929199,,,,
9/24/2007,9/1/2009,3,2.10260009765625,,,,
9/24/2007,10/1/2009,3,2.12059998512268,,,,
9/24/2007,11/1/2009,3,2.14310002326965,,,,
9/24/2007,12/1/2009,3,2.16310000419617,,,,
9/24/2007,1/1/2010,3,2.17610001564026,,,,
9/24/2007,2/1/2010,3,2.17510008811951,,,,
9/24/2007,3/1/2010,3,2.15109992027283,,,,
9/24/2007,4/1/2010,3,2.10409998893738,,,,
9/24/2007,5/1/2010,3,2.0560998916626,,,,
9/24/2007,6/1/2010,3,2.03110003471375,,,,
9/24/2007,7/1/2010,3,2.03909993171692,,,,
9/24/2007,8/1/2010,3,2.05809998512268,,,,
9/24/2007,9/1/2010,3,2.07809996604919,,,,
9/24/2007,10/1/2007,4,2.08340001106262,2.11299991607666,2.05550003051758,36656,
9/24/2007,11/1/2007,4,2.06279993057251,2.08550000190735,2.03900003433228,39279,
9/24/2007,12/1/2007,4,2.05730009078979,2.07599997520447,2.03430008888245,13411,
9/24/2007,1/1/2008,4,2.06879997253418,2.07800006866455,2.04590010643005,3453,
9/24/2007,2/1/2008,4,2.08629989624023,2.09559988975525,2.06800007820129,2276,
9/24/2007,3/1/2008,4,2.10279989242554,2.11050009727478,2.07660007476807,1811,
9/24/2007,4/1/2008,4,2.22129988670349,2.22839999198914,2.20539999008179,1202,
9/24/2007,5/1/2008,4,2.22779989242554,2.22480010986328,2.22199988365173,676,
9/24/2007,6/1/2008,4,2.22429990768433,0,0,328,
9/24/2007,7/1/2008,4,2.20830011367798,0,0,214,
9/24/2007,8/1/2008,4,2.18829989433289,0,0,105,
9/24/2007,9/1/2008,4,2.15779995918274,2.16140007972717,2.16140007972717,81,
9/24/2007,10/1/2008,4,2.03679990768433,0,0,38,
9/24/2007,11/1/2008,4,1.9967999458313,0,0,20,
9/24/2007,12/1/2008,4,1.97730004787445,0,0,37,
9/24/2007,1/1/2009,4,1.9838000535965,0,0,4,
9/24/2007,2/1/2009,4,1.99629998207092,0,0,0,
9/24/2007,3/1/2009,4,2.01379990577698,0,0,0,
9/24/2007,4/1/2009,4,2.13479995727539,0,0,0,
9/24/2007,5/1/2009,4,2.14630007743835,0,0,0,
9/24/2007,6/1/2009,4,2.14779996871948,0,0,0,
9/24/2007,7/1/2009,4,2.14030003547668,0,0,0,
9/24/2007,8/1/2009,4,2.12829995155334,0,0,0,
9/24/2007,9/1/2009,4,2.09730005264282,0,0,0,
9/24/2007,10/1/2009,4,1.97379994392395,0,0,0,
9/24/2007,11/1/2009,4,1.93130004405975,0,0,0,
9/24/2007,12/1/2009,4,1.90129995346069,0,0,0,
9/24/2007,1/1/2010,4,1.90880000591278,0,0,0,
9/24/2007,2/1/2010,4,1.92879998683929,0,0,0,
9/24/2007,3/1/2010,4,1.94869995117188,0,0,0,
9/24/2007,4/1/2010,4,2.05870008468628,0,0,0,
9/24/2007,5/1/2010,4,2.07719993591309,0,0,0,
9/24/2007,6/1/2010,4,2.08520007133484,0,0,0,
9/24/2007,7/1/2010,4,2.08419990539551,0,0,0,
9/24/2007,8/1/2010,4,2.07620000839233,0,0,0,
9/24/2007,9/1/2010,4,2.04819989204407,0,0,0,
9/25/2007,1/1/2008,1,78.0199966430664,,,,
9/25/2007,2/1/2008,1,77.5599975585938,,,,
9/25/2007,3/1/2008,1,77.1900024414063,,,,
9/25/2007,4/1/2008,1,76.879997253418,,,,
9/25/2007,5/1/2008,1,76.5999984741211,,,,
9/25/2007,6/1/2008,1,76.3399963378906,,,,
9/25/2007,7/1/2008,1,76.0999984741211,,,,
9/25/2007,8/1/2008,1,75.8899993896484,,,,
9/25/2007,9/1/2008,1,75.6900024414063,,,,
9/25/2007,10/1/2008,1,75.5,,,,
9/25/2007,11/1/2008,1,75.3099975585937,,,,
9/25/2007,12/1/2008,1,75.120002746582,,,,
9/25/2007,1/1/2009,1,74.9400024414063,,,,
9/25/2007,2/1/2009,1,74.7799987792969,,,,
9/25/2007,3/1/2009,1,74.629997253418,,,,
9/25/2007,4/1/2009,1,74.4899978637695,,,,
9/25/2007,5/1/2009,1,74.3499984741211,,,,
9/25/2007,6/1/2009,1,74.2099990844727,,,,
9/25/2007,7/1/2009,1,74.0699996948242,,,,
9/25/2007,8/1/2009,1,73.9300003051758,,,,
9/25/2007,9/1/2009,1,73.8000030517578,,,,
9/25/2007,10/1/2009,1,73.6800003051758,,,,
9/25/2007,11/1/2009,1,73.5800018310547,,,,
9/25/2007,12/1/2009,1,73.4800033569336,,,,
9/25/2007,1/1/2010,1,73.379997253418,,,,
9/25/2007,2/1/2010,1,73.2799987792969,,,,
9/25/2007,3/1/2010,1,73.1800003051758,,,,
9/25/2007,4/1/2010,1,73.0999984741211,,,,
9/25/2007,5/1/2010,1,73.0199966430664,,,,
9/25/2007,6/1/2010,1,72.9499969482422,,,,
9/25/2007,7/1/2010,1,72.879997253418,,,,
9/25/2007,8/1/2010,1,72.8099975585937,,,,
9/25/2007,9/1/2010,1,72.7399978637695,,,,
9/25/2007,10/1/2010,1,72.6800003051758,,,,
9/25/2007,11/1/2010,1,72.629997253418,,,,
9/25/2007,12/1/2010,1,72.5800018310547,,,,
9/25/2007,1/1/2011,1,72.5199966430664,,,,
9/25/2007,2/1/2011,1,72.4700012207031,,,,
9/25/2007,3/1/2011,1,72.4199981689453,,,,
9/25/2007,4/1/2011,1,72.370002746582,,,,
9/25/2007,5/1/2011,1,72.3300018310547,,,,
9/25/2007,6/1/2011,1,72.3000030517578,,,,
9/25/2007,7/1/2011,1,72.2699966430664,,,,
9/25/2007,8/1/2011,1,72.25,,,,
9/25/2007,9/1/2011,1,72.2300033569336,,,,
9/25/2007,10/1/2011,1,72.2200012207031,,,,
9/25/2007,11/1/2011,1,72.2099990844727,,,,
9/25/2007,12/1/2011,1,72.1999969482422,,,,
9/25/2007,1/1/2012,1,72.1800003051758,,,,
9/25/2007,2/1/2012,1,72.1600036621094,,,,
9/25/2007,3/1/2012,1,72.1399993896484,,,,
9/25/2007,4/1/2012,1,72.120002746582,,,,
9/25/2007,5/1/2012,1,72.1100006103516,,,,
9/25/2007,6/1/2012,1,72.0999984741211,,,,
9/25/2007,7/1/2012,1,72.0899963378906,,,,
9/25/2007,8/1/2012,1,72.0800018310547,,,,
9/25/2007,9/1/2012,1,72.0699996948242,,,,
9/25/2007,10/1/2012,1,72.0599975585938,,,,
9/25/2007,11/1/2012,1,72.0500030517578,,,,
9/25/2007,12/1/2012,1,72.0400009155273,,,,
9/25/2007,6/1/2013,1,71.9899978637695,,,,
9/25/2007,12/1/2013,1,71.9400024414063,,,,
9/25/2007,6/1/2014,1,71.9000015258789,,,,
9/25/2007,12/1/2014,1,71.870002746582,,,,
9/25/2007,6/1/2015,1,71.8399963378906,,,,
9/25/2007,12/1/2015,1,71.8199996948242,,,,
9/25/2007,11/1/2007,1,79.5299987792969,80.620002746582,78.9599990844727,249620,
9/25/2007,12/1/2007,1,78.6100006103516,79.8600006103516,78.1900024414063,122032,
9/25/2007,10/1/2007,3,2.18129992485046,,,,
9/25/2007,1/1/2008,3,2.23480010032654,,,,
9/25/2007,2/1/2008,3,2.22880005836487,,,,
9/25/2007,3/1/2008,3,2.20329999923706,,,,
9/25/2007,4/1/2008,3,2.16529989242554,,,,
9/25/2007,5/1/2008,3,2.12779998779297,,,,
9/25/2007,6/1/2008,3,2.10630011558533,,,,
9/25/2007,7/1/2008,3,2.10229992866516,,,,
9/25/2007,8/1/2008,3,2.10630011558533,,,,
9/25/2007,9/1/2008,3,2.11879992485046,,,,
9/25/2007,10/1/2008,3,2.13479995727539,,,,
9/25/2007,11/1/2008,3,2.1528000831604,,,,
9/25/2007,12/1/2008,3,2.17030000686645,,,,
9/25/2007,1/1/2009,3,2.18379998207092,,,,
9/25/2007,2/1/2009,3,2.17980003356934,,,,
9/25/2007,3/1/2009,3,2.15380001068115,,,,
9/25/2007,4/1/2009,3,2.10980010032654,,,,
9/25/2007,5/1/2009,3,2.06579995155334,,,,
9/25/2007,6/1/2009,3,2.04380011558533,,,,
9/25/2007,7/1/2009,3,2.04929995536804,,,,
9/25/2007,8/1/2009,3,2.06229996681213,,,,
9/25/2007,9/1/2009,3,2.07929992675781,,,,
9/25/2007,10/1/2009,3,2.09730005264282,,,,
9/25/2007,11/1/2009,3,2.11980009078979,,,,
9/25/2007,12/1/2009,3,2.13980007171631,,,,
9/25/2007,1/1/2010,3,2.1528000831604,,,,
9/25/2007,2/1/2010,3,2.15179991722107,,,,
9/25/2007,3/1/2010,3,2.12779998779297,,,,
9/25/2007,4/1/2010,3,2.08279991149902,,,,
9/25/2007,5/1/2010,3,2.03780007362366,,,,
9/25/2007,6/1/2010,3,2.01279997825623,,,,
9/25/2007,7/1/2010,3,2.02080011367798,,,,
9/25/2007,8/1/2010,3,2.03979992866516,,,,
9/25/2007,9/1/2010,3,2.05979990959167,,,,
9/25/2007,11/1/2007,3,2.20679998397827,2.25020003318787,2.19600009918213,41369,
9/25/2007,12/1/2007,3,2.22329998016357,2.25760006904602,2.21259999275208,14497,
9/25/2007,10/1/2007,4,2.0378999710083,2.07480001449585,2.0327000617981,33833,
9/25/2007,11/1/2007,4,2.02239990234375,2.05599999427795,2.01780009269714,33551,
9/25/2007,12/1/2007,4,2.01740002632141,2.04979991912842,2.01250004768372,8660,
9/25/2007,1/1/2008,4,2.02990007400513,2.06150007247925,2.02559995651245,2965,
9/25/2007,2/1/2008,4,2.04739999771118,2.06089997291565,2.0460000038147,2090,
9/25/2007,3/1/2008,4,2.06389999389648,2.07450008392334,2.05870008468628,2972,
9/25/2007,4/1/2008,4,2.1868999004364,2.19679999351501,2.18420004844666,1791,
9/25/2007,5/1/2008,4,2.19539999961853,2.20070004463196,2.18720006942749,899,
9/25/2007,6/1/2008,4,2.19289994239807,2.19000005722046,2.19000005722046,380,
9/25/2007,7/1/2008,4,2.17790007591248,2.16910004615784,2.16910004615784,219,
9/25/2007,8/1/2008,4,2.15840005874634,2.16000008583069,2.16000008583069,227,
9/25/2007,9/1/2008,4,2.12840008735657,0,0,98,
9/25/2007,10/1/2008,4,2.00789999961853,0,0,100,
9/25/2007,11/1/2008,4,1.96889996528626,0,0,179,
9/25/2007,12/1/2008,4,1.95039999485016,0,0,483,
9/25/2007,1/1/2009,4,1.9569000005722,0,0,79,
9/25/2007,2/1/2009,4,1.96940004825592,0,0,0,
9/25/2007,3/1/2009,4,1.98689997196198,0,0,0,
9/25/2007,4/1/2009,4,2.1078999042511,0,0,0,
9/25/2007,5/1/2009,4,2.11940002441406,0,0,0,
9/25/2007,6/1/2009,4,2.12089991569519,0,0,0,
9/25/2007,7/1/2009,4,2.11389994621277,0,0,0,
9/25/2007,8/1/2009,4,2.10240006446838,0,0,0,
9/25/2007,9/1/2009,4,2.07189989089966,2.09800004959106,2.09800004959106,1,
9/25/2007,10/1/2009,4,1.94889998435974,0,0,0,
9/25/2007,11/1/2009,4,1.90690004825592,1.93149995803833,1.92999994754791,3,
9/25/2007,12/1/2009,4,1.8779000043869,0,0,300,
9/25/2007,1/1/2010,4,1.88540005683899,0,0,0,
9/25/2007,2/1/2010,4,1.9054000377655,0,0,0,
9/25/2007,3/1/2010,4,1.92530000209808,0,0,0,
9/25/2007,4/1/2010,4,2.0353000164032,0,0,0,
9/25/2007,5/1/2010,4,2.05380010604858,0,0,0,
9/25/2007,6/1/2010,4,2.06180000305176,0,0,0,
9/25/2007,7/1/2010,4,2.06080007553101,0,0,0,
9/25/2007,8/1/2010,4,2.05279994010925,0,0,0,
9/25/2007,9/1/2010,4,2.02480006217957,0,0,0,
9/26/2007,3/1/2008,1,76.9300003051758,,,,
9/26/2007,4/1/2008,1,76.5699996948242,,,,
9/26/2007,5/1/2008,1,76.2399978637695,,,,
9/26/2007,6/1/2008,1,75.9400024414063,,,,
9/26/2007,7/1/2008,1,75.6600036621094,,,,
9/26/2007,8/1/2008,1,75.4100036621094,,,,
9/26/2007,9/1/2008,1,75.1800003051758,,,,
9/26/2007,10/1/2008,1,74.9599990844727,,,,
9/26/2007,11/1/2008,1,74.75,,,,
9/26/2007,12/1/2008,1,74.5400009155273,,,,
9/26/2007,1/1/2009,1,74.3399963378906,,,,
9/26/2007,2/1/2009,1,74.1699981689453,,,,
9/26/2007,3/1/2009,1,74.0100021362305,,,,
9/26/2007,4/1/2009,1,73.8600006103516,,,,
9/26/2007,5/1/2009,1,73.7099990844727,,,,
9/26/2007,6/1/2009,1,73.5699996948242,,,,
9/26/2007,7/1/2009,1,73.4300003051758,,,,
9/26/2007,8/1/2009,1,73.2900009155273,,,,
9/26/2007,9/1/2009,1,73.1600036621094,,,,
9/26/2007,10/1/2009,1,73.0400009155273,,,,
9/26/2007,11/1/2009,1,72.9400024414062,,,,
9/26/2007,12/1/2009,1,72.8399963378906,,,,
9/26/2007,1/1/2010,1,72.7399978637695,,,,
9/26/2007,2/1/2010,1,72.6399993896484,,,,
9/26/2007,3/1/2010,1,72.5400009155274,,,,
9/26/2007,4/1/2010,1,72.4599990844727,,,,
9/26/2007,5/1/2010,1,72.379997253418,,,,
9/26/2007,6/1/2010,1,72.3099975585938,,,,
9/26/2007,7/1/2010,1,72.2399978637695,,,,
9/26/2007,8/1/2010,1,72.1699981689453,,,,
9/26/2007,9/1/2010,1,72.0999984741211,,,,
9/26/2007,10/1/2010,1,72.0400009155273,,,,
9/26/2007,11/1/2010,1,71.9899978637695,,,,
9/26/2007,12/1/2010,1,71.9400024414063,,,,
9/26/2007,1/1/2011,1,71.8899993896484,,,,
9/26/2007,2/1/2011,1,71.8499984741211,,,,
9/26/2007,3/1/2011,1,71.8099975585938,,,,
9/26/2007,4/1/2011,1,71.7699966430664,,,,
9/26/2007,5/1/2011,1,71.7399978637695,,,,
9/26/2007,6/1/2011,1,71.7099990844727,,,,
9/26/2007,7/1/2011,1,71.6900024414062,,,,
9/26/2007,8/1/2011,1,71.6699981689453,,,,
9/26/2007,9/1/2011,1,71.6500015258789,,,,
9/26/2007,10/1/2011,1,71.6399993896484,,,,
9/26/2007,11/1/2011,1,71.629997253418,,,,
9/26/2007,12/1/2011,1,71.620002746582,,,,
9/26/2007,1/1/2012,1,71.6100006103516,,,,
9/26/2007,2/1/2012,1,71.5999984741211,,,,
9/26/2007,3/1/2012,1,71.5899963378906,,,,
9/26/2007,4/1/2012,1,71.5800018310547,,,,
9/26/2007,5/1/2012,1,71.5699996948242,,,,
9/26/2007,6/1/2012,1,71.5599975585937,,,,
9/26/2007,7/1/2012,1,71.5500030517578,,,,
9/26/2007,8/1/2012,1,71.5400009155273,,,,
9/26/2007,9/1/2012,1,71.5299987792969,,,,
9/26/2007,10/1/2012,1,71.5199966430664,,,,
9/26/2007,11/1/2012,1,71.5100021362305,,,,
9/26/2007,12/1/2012,1,71.5,,,,
9/26/2007,6/1/2013,1,71.4499969482422,,,,
9/26/2007,12/1/2013,1,71.4000015258789,,,,
9/26/2007,6/1/2014,1,71.3600006103516,,,,
9/26/2007,12/1/2014,1,71.3300018310547,,,,
9/26/2007,6/1/2015,1,71.3000030517578,,,,
9/26/2007,12/1/2015,1,71.2799987792969,,,,
9/26/2007,11/1/2007,1,80.3000030517578,80.8199996948242,78.4400024414063,342097,
9/26/2007,12/1/2007,1,78.8600006103516,79.5,77.3300018310547,180309,
9/26/2007,1/1/2008,1,77.9599990844727,78.7200012207031,76.6699981689453,64483,
9/26/2007,2/1/2008,1,77.370002746582,78.0899963378906,76.1900024414063,18573,
9/26/2007,10/1/2007,3,2.1826000213623,,,,
9/26/2007,11/1/2007,3,2.20289993286133,,,,
9/26/2007,12/1/2007,3,2.21889996528625,,,,
9/26/2007,1/1/2008,3,2.23040008544922,,,,
9/26/2007,2/1/2008,3,2.2234001159668,,,,
9/26/2007,3/1/2008,3,2.19740009307861,,,,
9/26/2007,4/1/2008,3,2.15890002250671,,,,
9/26/2007,5/1/2008,3,2.12089991569519,,,,
9/26/2007,6/1/2008,3,2.0984001159668,,,,
9/26/2007,7/1/2008,3,2.09340000152588,,,,
9/26/2007,8/1/2008,3,2.09689998626709,,,,
9/26/2007,9/1/2008,3,2.10890007019043,,,,
9/26/2007,10/1/2008,3,2.12490010261536,,,,
9/26/2007,11/1/2008,3,2.14289999008179,,,,
9/26/2007,12/1/2008,3,2.16039991378784,,,,
9/26/2007,1/1/2009,3,2.17389988899231,,,,
9/26/2007,2/1/2009,3,2.16989994049072,,,,
9/26/2007,3/1/2009,3,2.14389991760254,,,,
9/26/2007,4/1/2009,3,2.1003999710083,,,,
9/26/2007,5/1/2009,3,2.05690002441406,,,,
9/26/2007,6/1/2009,3,2.03489995002747,,,,
9/26/2007,7/1/2009,3,2.04040002822876,,,,
9/26/2007,8/1/2009,3,2.05340003967285,,,,
9/26/2007,9/1/2009,3,2.07039999961853,,,,
9/26/2007,10/1/2009,3,2.08839988708496,,,,
9/26/2007,11/1/2009,3,2.11089992523193,,,,
9/26/2007,12/1/2009,3,2.13089990615845,,,,
9/26/2007,1/1/2010,3,2.14389991760254,,,,
9/26/2007,2/1/2010,3,2.14289999008179,,,,
9/26/2007,3/1/2010,3,2.11890006065369,,,,
9/26/2007,4/1/2010,3,2.07389998435974,,,,
9/26/2007,5/1/2010,3,2.0288999080658,,,,
9/26/2007,6/1/2010,3,2.00390005111694,,,,
9/26/2007,7/1/2010,3,2.01189994812012,,,,
9/26/2007,8/1/2010,3,2.03090000152588,,,,
9/26/2007,9/1/2010,3,2.05089998245239,,,,
9/26/2007,10/1/2007,4,2.02740001678467,2.06699991226196,1.98749995231628,29153,
9/26/2007,11/1/2007,4,2.01449990272522,2.04809999465942,1.97259998321533,52746,
9/26/2007,12/1/2007,4,2.0090000629425,2.03999996185303,1.96899998188019,14905,
9/26/2007,1/1/2008,4,2.02300000190735,2.04809999465942,1.9838000535965,7350,
9/26/2007,2/1/2008,4,2.04150009155273,2.06410002708435,2.00500011444092,3614,
9/26/2007,3/1/2008,4,2.05800008773804,2.08100008964539,2.02020001411438,3520,
9/26/2007,4/1/2008,4,2.18449997901916,2.20379996299744,2.14689993858337,2337,
9/26/2007,5/1/2008,4,2.19449996948242,2.21250009536743,2.17120003700256,1219,
9/26/2007,6/1/2008,4,2.19199991226196,2.19320011138916,2.17000007629395,342,
9/26/2007,7/1/2008,4,2.17700004577637,2.19149994850159,2.17000007629395,157,
9/26/2007,8/1/2008,4,2.15750002861023,2.17400002479553,2.14000010490417,123,
9/26/2007,9/1/2008,4,2.12750005722046,0,0,152,
9/26/2007,10/1/2008,4,2.00699996948242,1.98000001907349,1.98000001907349,27,
9/26/2007,11/1/2008,4,1.96800005435944,0,0,26,
9/26/2007,12/1/2008,4,1.94949996471405,0,0,130,
9/26/2007,1/1/2009,4,1.9559999704361,0,0,30,
9/26/2007,2/1/2009,4,1.96850001811981,0,0,0,
9/26/2007,3/1/2009,4,1.98599994182587,0,0,0,
9/26/2007,4/1/2009,4,2.10700011253357,0,0,0,
9/26/2007,5/1/2009,4,2.11849999427795,0,0,0,
9/26/2007,6/1/2009,4,2.11999988555908,0,0,0,
9/26/2007,7/1/2009,4,2.11299991607666,0,0,0,
9/26/2007,8/1/2009,4,2.10199999809265,0,0,0,
9/26/2007,9/1/2009,4,2.07200002670288,0,0,0,
9/26/2007,10/1/2009,4,1.94949996471405,0,0,0,
9/26/2007,11/1/2009,4,1.90799999237061,0,0,0,
9/26/2007,12/1/2009,4,1.87950003147125,0,0,50,
9/26/2007,1/1/2010,4,1.88699996471405,0,0,0,
9/26/2007,2/1/2010,4,1.90699994564056,0,0,0,
9/26/2007,3/1/2010,4,1.92690002918243,0,0,0,
9/26/2007,4/1/2010,4,2.03690004348755,0,0,0,
9/26/2007,5/1/2010,4,2.05539989471436,0,0,0,
9/26/2007,6/1/2010,4,2.06340003013611,0,0,0,
9/26/2007,7/1/2010,4,2.06240010261536,0,0,0,
9/26/2007,8/1/2010,4,2.0543999671936,0,0,0,
9/26/2007,9/1/2010,4,2.02640008926392,0,0,0,
9/27/2007,1/1/2008,1,80.4199981689453,,,,
9/27/2007,2/1/2008,1,79.5899963378906,,,,
9/27/2007,3/1/2008,1,78.9599990844727,,,,
9/27/2007,4/1/2008,1,78.4700012207031,,,,
9/27/2007,5/1/2008,1,78,,,,
9/27/2007,7/1/2008,1,77.1900024414063,,,,
9/27/2007,8/1/2008,1,76.8300018310547,,,,
9/27/2007,9/1/2008,1,76.5,,,,
9/27/2007,10/1/2008,1,76.1900024414063,,,,
9/27/2007,11/1/2008,1,75.9000015258789,,,,
9/27/2007,1/1/2009,1,75.379997253418,,,,
9/27/2007,2/1/2009,1,75.1600036621094,,,,
9/27/2007,3/1/2009,1,74.9499969482422,,,,
9/27/2007,4/1/2009,1,74.7600021362305,,,,
9/27/2007,5/1/2009,1,74.5699996948242,,,,
9/27/2007,6/1/2009,1,74.3899993896484,,,,
9/27/2007,7/1/2009,1,74.2200012207031,,,,
9/27/2007,8/1/2009,1,74.0500030517578,,,,
9/27/2007,9/1/2009,1,73.8899993896484,,,,
9/27/2007,10/1/2009,1,73.75,,,,
9/27/2007,11/1/2009,1,73.629997253418,,,,
9/27/2007,12/1/2009,1,73.5100021362305,,,,
9/27/2007,1/1/2010,1,73.3899993896484,,,,
9/27/2007,2/1/2010,1,73.2699966430664,,,,
9/27/2007,3/1/2010,1,73.1500015258789,,,,
9/27/2007,4/1/2010,1,73.0400009155273,,,,
9/27/2007,5/1/2010,1,72.9400024414062,,,,
9/27/2007,6/1/2010,1,72.8399963378906,,,,
9/27/2007,7/1/2010,1,72.75,,,,
9/27/2007,8/1/2010,1,72.6600036621094,,,,
9/27/2007,9/1/2010,1,72.5800018310547,,,,
9/27/2007,10/1/2010,1,72.5100021362305,,,,
9/27/2007,11/1/2010,1,72.4400024414063,,,,
9/27/2007,12/1/2010,1,72.370002746582,,,,
9/27/2007,1/1/2011,1,72.3099975585938,,,,
9/27/2007,2/1/2011,1,72.2600021362305,,,,
9/27/2007,3/1/2011,1,72.2099990844727,,,,
9/27/2007,4/1/2011,1,72.1600036621094,,,,
9/27/2007,5/1/2011,1,72.120002746582,,,,
9/27/2007,6/1/2011,1,72.0800018310547,,,,
9/27/2007,7/1/2011,1,72.0500030517578,,,,
9/27/2007,8/1/2011,1,72.0199966430664,,,,
9/27/2007,9/1/2011,1,71.9899978637695,,,,
9/27/2007,10/1/2011,1,71.9700012207031,,,,
9/27/2007,11/1/2011,1,71.9499969482422,,,,
9/27/2007,12/1/2011,1,71.9300003051758,,,,
9/27/2007,1/1/2012,1,71.9100036621094,,,,
9/27/2007,2/1/2012,1,71.8899993896484,,,,
9/27/2007,3/1/2012,1,71.870002746582,,,,
9/27/2007,4/1/2012,1,71.8600006103516,,,,
9/27/2007,5/1/2012,1,71.8499984741211,,,,
9/27/2007,6/1/2012,1,71.8399963378906,,,,
9/27/2007,7/1/2012,1,71.8300018310547,,,,
9/27/2007,8/1/2012,1,71.8199996948242,,,,
9/27/2007,9/1/2012,1,71.8099975585938,,,,
9/27/2007,10/1/2012,1,71.8000030517578,,,,
9/27/2007,11/1/2012,1,71.7900009155273,,,,
9/27/2007,12/1/2012,1,71.7799987792969,,,,
9/27/2007,6/1/2013,1,71.7300033569336,,,,
9/27/2007,12/1/2013,1,71.6800003051758,,,,
9/27/2007,6/1/2014,1,71.6399993896484,,,,
9/27/2007,12/1/2014,1,71.6100006103516,,,,
9/27/2007,6/1/2015,1,71.5800018310547,,,,
9/27/2007,12/1/2015,1,71.5599975585937,,,,
9/27/2007,11/1/2007,1,82.879997253418,83.0899963378906,80.5,292697,
9/27/2007,12/1/2007,1,81.5100021362305,81.6999969482422,78.9599990844727,158846,
9/27/2007,6/1/2008,1,77.5800018310547,77.6500015258789,75.6699981689453,6042,
9/27/2007,12/1/2008,1,75.629997253418,75.8000030517578,74.1900024414062,18365,
9/27/2007,10/1/2007,3,2.25209999084473,,,,
9/27/2007,12/1/2007,3,2.28390002250671,,,,
9/27/2007,1/1/2008,3,2.29340004920959,,,,
9/27/2007,2/1/2008,3,2.28189992904663,,,,
9/27/2007,3/1/2008,3,2.25239992141724,,,,
9/27/2007,4/1/2008,3,2.21140003204346,,,,
9/27/2007,5/1/2008,3,2.17090010643005,,,,
9/27/2007,6/1/2008,3,2.1479001045227,,,,
9/27/2007,7/1/2008,3,2.1408998966217,,,,
9/27/2007,8/1/2008,3,2.14289999008179,,,,
9/27/2007,9/1/2008,3,2.1538999080658,,,,
9/27/2007,10/1/2008,3,2.16939997673035,,,,
9/27/2007,11/1/2008,3,2.1868999004364,,,,
9/27/2007,12/1/2008,3,2.20390009880066,,,,
9/27/2007,1/1/2009,3,2.21690011024475,,,,
9/27/2007,2/1/2009,3,2.21189999580383,,,,
9/27/2007,3/1/2009,3,2.1849000453949,,,,
9/27/2007,4/1/2009,3,2.14039993286133,,,,
9/27/2007,5/1/2009,3,2.09590005874634,,,,
9/27/2007,6/1/2009,3,2.07290005683899,,,,
9/27/2007,7/1/2009,3,2.0783998966217,,,,
9/27/2007,8/1/2009,3,2.0913999080658,,,,
9/27/2007,9/1/2009,3,2.10840010643005,,,,
9/27/2007,10/1/2009,3,2.12639999389648,,,,
9/27/2007,11/1/2009,3,2.14890003204346,,,,
9/27/2007,12/1/2009,3,2.16890001296997,,,,
9/27/2007,1/1/2010,3,2.18190002441406,,,,
9/27/2007,2/1/2010,3,2.18090009689331,,,,
9/27/2007,3/1/2010,3,2.15689992904663,,,,
9/27/2007,4/1/2010,3,2.11190009117126,,,,
9/27/2007,5/1/2010,3,2.06690001487732,,,,
9/27/2007,6/1/2010,3,2.04189991950989,,,,
9/27/2007,7/1/2010,3,2.04990005493164,,,,
9/27/2007,8/1/2010,3,2.0689001083374,,,,
9/27/2007,9/1/2010,3,2.08890008926392,,,,
9/27/2007,11/1/2007,3,2.26939988136291,2.27300000190735,2.20379996299744,37399,
9/27/2007,10/1/2007,4,2.09389996528625,2.09999990463257,2.02519989013672,24842,
9/27/2007,11/1/2007,4,2.07629990577698,2.07999992370605,2.01029992103577,42091,
9/27/2007,12/1/2007,4,2.07480001449585,2.07850003242493,2.00729990005493,14829,
9/27/2007,1/1/2008,4,2.08730006217957,2.08750009536743,2.02489995956421,6010,
9/27/2007,2/1/2008,4,2.10479998588562,2.10170006752014,2.05100011825562,2548,
9/27/2007,3/1/2008,4,2.1217999458313,2.12350010871887,2.06649994850159,2880,
9/27/2007,4/1/2008,4,2.24979996681213,2.2279999256134,2.20359992980957,2522,
9/27/2007,5/1/2008,4,2.25729990005493,2.23429989814758,2.21000003814697,1396,
9/27/2007,6/1/2008,4,2.25130009651184,2.24390006065369,2.20000004768372,1374,
9/27/2007,7/1/2008,4,2.23379993438721,0,0,721,
9/27/2007,8/1/2008,4,2.21079993247986,0,0,340,
9/27/2007,9/1/2008,4,2.17829990386963,0,0,788,
9/27/2007,10/1/2008,4,2.05329990386963,0,0,268,
9/27/2007,11/1/2008,4,2.0113000869751,0,0,100,
9/27/2007,12/1/2008,4,1.99129998683929,0,0,137,
9/27/2007,1/1/2009,4,1.99730002880096,0,0,25,
9/27/2007,2/1/2009,4,2.00929999351501,0,0,0,
9/27/2007,3/1/2009,4,2.02629995346069,0,0,0,
9/27/2007,4/1/2009,4,2.14630007743835,0,0,0,
9/27/2007,5/1/2009,4,2.15680003166199,0,0,0,
9/27/2007,6/1/2009,4,2.15779995918274,0,0,5,
9/27/2007,7/1/2009,4,2.15030002593994,0,0,0,
9/27/2007,8/1/2009,4,2.13879990577698,0,0,0,
9/27/2007,9/1/2009,4,2.10879993438721,0,0,0,
9/27/2007,10/1/2009,4,1.98629999160767,0,0,0,
9/27/2007,11/1/2009,4,1.94480001926422,0,0,0,
9/27/2007,12/1/2009,4,1.91630005836487,0,0,100,
9/27/2007,1/1/2010,4,1.92379999160767,0,0,0,
9/27/2007,2/1/2010,4,1.94379997253418,0,0,0,
9/27/2007,3/1/2010,4,1.96370005607605,0,0,0,
9/27/2007,4/1/2010,4,2.07369995117187,0,0,0,
9/27/2007,5/1/2010,4,2.09220004081726,0,0,0,
9/27/2007,6/1/2010,4,2.10019993782043,0,0,0,
9/27/2007,7/1/2010,4,2.09920001029968,0,0,0,
9/27/2007,8/1/2010,4,2.09120011329651,0,0,0,
9/27/2007,9/1/2010,4,2.06319999694824,0,0,0,
9/28/2007,1/1/2008,1,79.5800018310547,,,,
9/28/2007,2/1/2008,1,78.8499984741211,,,,
9/28/2007,3/1/2008,1,78.3099975585938,,,,
9/28/2007,4/1/2008,1,77.8199996948242,,,,
9/28/2007,5/1/2008,1,77.370002746582,,,,
9/28/2007,6/1/2008,1,76.9499969482422,,,,
9/28/2007,7/1/2008,1,76.5500030517578,,,,
9/28/2007,8/1/2008,1,76.1800003051758,,,,
9/28/2007,9/1/2008,1,75.8499984741211,,,,
9/28/2007,10/1/2008,1,75.5400009155273,,,,
9/28/2007,11/1/2008,1,75.25,,,,
9/28/2007,1/1/2009,1,74.7300033569336,,,,
9/28/2007,2/1/2009,1,74.5100021362305,,,,
9/28/2007,3/1/2009,1,74.3099975585938,,,,
9/28/2007,4/1/2009,1,74.129997253418,,,,
9/28/2007,5/1/2009,1,73.9499969482422,,,,
9/28/2007,6/1/2009,1,73.7799987792969,,,,
9/28/2007,7/1/2009,1,73.620002746582,,,,
9/28/2007,8/1/2009,1,73.4599990844727,,,,
9/28/2007,9/1/2009,1,73.3099975585938,,,,
9/28/2007,10/1/2009,1,73.1800003051758,,,,
9/28/2007,11/1/2009,1,73.0599975585938,,,,
9/28/2007,12/1/2009,1,72.9400024414062,,,,
9/28/2007,1/1/2010,1,72.8199996948242,,,,
9/28/2007,2/1/2010,1,72.6999969482422,,,,
9/28/2007,3/1/2010,1,72.5800018310547,,,,
9/28/2007,4/1/2010,1,72.4599990844727,,,,
9/28/2007,5/1/2010,1,72.3499984741211,,,,
9/28/2007,6/1/2010,1,72.2399978637695,,,,
9/28/2007,7/1/2010,1,72.1399993896484,,,,
9/28/2007,8/1/2010,1,72.0400009155273,,,,
9/28/2007,9/1/2010,1,71.9599990844727,,,,
9/28/2007,10/1/2010,1,71.879997253418,,,,
9/28/2007,11/1/2010,1,71.8099975585938,,,,
9/28/2007,12/1/2010,1,71.7399978637695,,,,
9/28/2007,1/1/2011,1,71.6800003051758,,,,
9/28/2007,2/1/2011,1,71.629997253418,,,,
9/28/2007,3/1/2011,1,71.5800018310547,,,,
9/28/2007,4/1/2011,1,71.5299987792969,,,,
9/28/2007,5/1/2011,1,71.4899978637695,,,,
9/28/2007,6/1/2011,1,71.4599990844727,,,,
9/28/2007,7/1/2011,1,71.4300003051758,,,,
9/28/2007,8/1/2011,1,71.4000015258789,,,,
9/28/2007,9/1/2011,1,71.379997253418,,,,
9/28/2007,10/1/2011,1,71.3600006103516,,,,
9/28/2007,11/1/2011,1,71.3399963378906,,,,
9/28/2007,12/1/2011,1,71.3199996948242,,,,
9/28/2007,1/1/2012,1,71.3000030517578,,,,
9/28/2007,2/1/2012,1,71.2799987792969,,,,
9/28/2007,3/1/2012,1,71.2600021362305,,,,
9/28/2007,4/1/2012,1,71.25,,,,
9/28/2007,5/1/2012,1,71.2399978637695,,,,
9/28/2007,6/1/2012,1,71.2300033569336,,,,
9/28/2007,7/1/2012,1,71.2200012207031,,,,
9/28/2007,8/1/2012,1,71.2099990844727,,,,
9/28/2007,9/1/2012,1,71.1999969482422,,,,
9/28/2007,10/1/2012,1,71.1900024414063,,,,
9/28/2007,11/1/2012,1,71.1800003051758,,,,
9/28/2007,12/1/2012,1,71.1699981689453,,,,
9/28/2007,6/1/2013,1,71.120002746582,,,,
9/28/2007,12/1/2013,1,71.0699996948242,,,,
9/28/2007,6/1/2014,1,71.0299987792969,,,,
9/28/2007,12/1/2014,1,71,,,,
9/28/2007,6/1/2015,1,70.9700012207031,,,,
9/28/2007,12/1/2015,1,70.9499969482422,,,,
9/28/2007,11/1/2007,1,81.6600036621094,83.7600021362305,81.3899993896484,294397,
9/28/2007,12/1/2007,1,80.4800033569336,82.4499969482422,80.1999969482422,141522,
9/28/2007,12/1/2008,1,74.9800033569336,76.2099990844727,74.870002746582,12406,
9/28/2007,10/1/2007,3,2.23790001869202,2.26379990577698,2.20499992370605,10372,
9/28/2007,11/1/2007,3,2.22560000419617,2.28250002861023,2.21550011634827,31054,
9/28/2007,12/1/2007,3,2.24259996414185,2.29749989509583,2.23370003700256,8069,
9/28/2007,1/1/2008,3,2.25410008430481,2.30730009078979,2.24550008773804,3749,
9/28/2007,2/1/2008,3,2.24259996414185,2.29329991340637,2.24119997024536,609,
9/28/2007,3/1/2008,3,2.21309995651245,2.25999999046326,2.21099996566772,425,
9/28/2007,4/1/2008,3,2.17210006713867,2.22499990463257,2.17499995231628,321,
9/28/2007,5/1/2008,3,2.13159990310669,2.17409992218018,2.17409992218018,152,
9/28/2007,6/1/2008,3,2.10859990119934,2.1528000831604,2.15000009536743,609,
9/28/2007,7/1/2008,3,2.10109996795654,2.14499998092651,2.14499998092651,57,
9/28/2007,8/1/2008,3,2.10260009765625,0,0,85,
9/28/2007,9/1/2008,3,2.11360001564026,0,0,30,
9/28/2007,10/1/2008,3,2.12910008430481,0,0,0,
9/28/2007,11/1/2008,3,2.14660000801086,0,0,0,
9/28/2007,12/1/2008,3,2.16359996795654,0,0,55,
9/28/2007,1/1/2009,3,2.17610001564026,0,0,0,
9/28/2007,2/1/2009,3,2.17009997367859,0,0,0,
9/28/2007,3/1/2009,3,2.1421000957489,0,0,0,
9/28/2007,4/1/2009,3,2.09710001945496,0,0,0,
9/28/2007,5/1/2009,3,2.05259990692139,0,0,0,
9/28/2007,6/1/2009,3,2.02959990501404,0,0,150,
9/28/2007,7/1/2009,3,2.03509998321533,0,0,0,
9/28/2007,8/1/2009,3,2.04809999465942,0,0,0,
9/28/2007,9/1/2009,3,2.0650999546051,0,0,0,
9/28/2007,10/1/2009,3,2.08310008049011,0,0,0,
9/28/2007,11/1/2009,3,2.10560011863708,0,0,0,
9/28/2007,12/1/2009,3,2.1256000995636,0,0,0,
9/28/2007,1/1/2010,3,2.13860011100769,0,0,0,
9/28/2007,2/1/2010,3,2.13759994506836,0,0,0,
9/28/2007,3/1/2010,3,2.11360001564026,0,0,0,
9/28/2007,4/1/2010,3,2.06859993934631,0,0,0,
9/28/2007,5/1/2010,3,2.02360010147095,0,0,0,
9/28/2007,6/1/2010,3,1.99860000610352,0,0,0,
9/28/2007,7/1/2010,3,2.00659990310669,0,0,0,
9/28/2007,8/1/2010,3,2.02559995651245,0,0,0,
9/28/2007,9/1/2010,3,2.04559993743896,0,0,0,
9/28/2007,10/1/2007,4,2.0683000087738,2.09500002861023,2.04060006141663,13690,
9/28/2007,11/1/2007,4,2.041100025177,2.08400011062622,2.03349995613098,32176,
9/28/2007,12/1/2007,4,2.04159998893738,2.08200001716614,2.03320002555847,11643,
9/28/2007,1/1/2008,4,2.05509996414185,2.09500002861023,2.0524001121521,4440,
9/28/2007,2/1/2008,4,2.07159996032715,2.11129999160767,2.07389998435974,2343,
9/28/2007,3/1/2008,4,2.0890998840332,2.12249994277954,2.09999990463257,1883,
9/28/2007,4/1/2008,4,2.22009992599487,2.25329995155334,2.23510003089905,1293,
9/28/2007,5/1/2008,4,2.22709989547729,2.2632999420166,2.23550009727478,247,
9/28/2007,6/1/2008,4,2.22059988975525,2.25530004501343,2.23499989509583,421,
9/28/2007,7/1/2008,4,2.20210003852844,2.22000002861023,2.22000002861023,220,
9/28/2007,8/1/2008,4,2.17810010910034,0,0,200,
9/28/2007,9/1/2008,4,2.14459991455078,0,0,69,
9/28/2007,10/1/2008,4,2.01859998703003,0,0,14,
9/28/2007,11/1/2008,4,1.97560000419617,0,0,0,
9/28/2007,12/1/2008,4,1.95410001277924,0,0,200,
9/28/2007,1/1/2009,4,1.96010005474091,0,0,25,
9/28/2007,2/1/2009,4,1.97210001945496,0,0,0,
9/28/2007,3/1/2009,4,1.98909997940063,0,0,0,
9/28/2007,4/1/2009,4,2.1091001033783,0,0,0,
9/28/2007,5/1/2009,4,2.11960005760193,0,0,0,
9/28/2007,6/1/2009,4,2.12059998512268,0,0,0,
9/28/2007,7/1/2009,4,2.11310005187988,0,0,0,
9/28/2007,8/1/2009,4,2.10159993171692,0,0,100,
9/28/2007,9/1/2009,4,2.07159996032715,0,0,50,
9/28/2007,10/1/2009,4,1.94910001754761,0,0,250,
9/28/2007,11/1/2009,4,1.90810000896454,0,0,200,
9/28/2007,12/1/2009,4,1.8831000328064,0,0,200,
9/28/2007,1/1/2010,4,1.89059996604919,0,0,0,
9/28/2007,2/1/2010,4,1.91059994697571,0,0,0,
9/28/2007,3/1/2010,4,1.93050003051758,0,0,0,
9/28/2007,4/1/2010,4,2.0404999256134,0,0,0,
9/28/2007,5/1/2010,4,2.05900001525879,0,0,0,
9/28/2007,6/1/2010,4,2.06699991226196,0,0,0,
9/28/2007,7/1/2010,4,2.06599998474121,0,0,0,
9/28/2007,8/1/2010,4,2.05800008773804,0,0,0,
9/28/2007,9/1/2010,4,2.02999997138977,0,0,0,
10/1/2007,12/1/2007,1,79.2799987792969,,,,
10/1/2007,1/1/2008,1,78.5,,,,
10/1/2007,2/1/2008,1,77.870002746582,,,,
10/1/2007,3/1/2008,1,77.3399963378906,,,,
10/1/2007,4/1/2008,1,76.8600006103516,,,,
10/1/2007,5/1/2008,1,76.4400024414063,,,,
10/1/2007,6/1/2008,1,76.0500030517578,,,,
10/1/2007,7/1/2008,1,75.6800003051758,,,,
10/1/2007,8/1/2008,1,75.3399963378906,,,,
10/1/2007,9/1/2008,1,75.0400009155274,,,,
10/1/2007,10/1/2008,1,74.7600021362305,,,,
10/1/2007,11/1/2008,1,74.5,,,,
10/1/2007,12/1/2008,1,74.25,,,,
10/1/2007,1/1/2009,1,74.0100021362305,,,,
10/1/2007,2/1/2009,1,73.8000030517578,,,,
10/1/2007,3/1/2009,1,73.6100006103516,,,,
10/1/2007,4/1/2009,1,73.4400024414063,,,,
10/1/2007,5/1/2009,1,73.2699966430664,,,,
10/1/2007,6/1/2009,1,73.0999984741211,,,,
10/1/2007,7/1/2009,1,72.9400024414062,,,,
10/1/2007,8/1/2009,1,72.7799987792969,,,,
10/1/2007,9/1/2009,1,72.629997253418,,,,
10/1/2007,10/1/2009,1,72.5100021362305,,,,
10/1/2007,11/1/2009,1,72.4000015258789,,,,
10/1/2007,12/1/2009,1,72.2900009155273,,,,
10/1/2007,1/1/2010,1,72.1900024414063,,,,
10/1/2007,2/1/2010,1,72.0899963378906,,,,
10/1/2007,3/1/2010,1,71.9899978637695,,,,
10/1/2007,4/1/2010,1,71.8899993896484,,,,
10/1/2007,5/1/2010,1,71.8000030517578,,,,
10/1/2007,6/1/2010,1,71.7099990844727,,,,
10/1/2007,7/1/2010,1,71.629997253418,,,,
10/1/2007,8/1/2010,1,71.5500030517578,,,,
10/1/2007,9/1/2010,1,71.4800033569336,,,,
10/1/2007,10/1/2010,1,71.4100036621094,,,,
10/1/2007,11/1/2010,1,71.3499984741211,,,,
10/1/2007,12/1/2010,1,71.2900009155274,,,,
10/1/2007,1/1/2011,1,71.2399978637695,,,,
10/1/2007,2/1/2011,1,71.1999969482422,,,,
10/1/2007,3/1/2011,1,71.1600036621094,,,,
10/1/2007,4/1/2011,1,71.120002746582,,,,
10/1/2007,5/1/2011,1,71.0899963378906,,,,
10/1/2007,6/1/2011,1,71.0599975585938,,,,
10/1/2007,7/1/2011,1,71.0400009155273,,,,
10/1/2007,8/1/2011,1,71.0199966430664,,,,
10/1/2007,9/1/2011,1,71,,,,
10/1/2007,10/1/2011,1,70.9800033569336,,,,
10/1/2007,11/1/2011,1,70.9700012207031,,,,
10/1/2007,12/1/2011,1,70.9599990844727,,,,
10/1/2007,1/1/2012,1,70.9400024414063,,,,
10/1/2007,2/1/2012,1,70.9199981689453,,,,
10/1/2007,3/1/2012,1,70.9000015258789,,,,
10/1/2007,4/1/2012,1,70.8899993896484,,,,
10/1/2007,5/1/2012,1,70.879997253418,,,,
10/1/2007,6/1/2012,1,70.870002746582,,,,
10/1/2007,7/1/2012,1,70.8600006103516,,,,
10/1/2007,8/1/2012,1,70.8499984741211,,,,
10/1/2007,9/1/2012,1,70.8399963378906,,,,
10/1/2007,10/1/2012,1,70.8300018310547,,,,
10/1/2007,11/1/2012,1,70.8199996948242,,,,
10/1/2007,12/1/2012,1,70.8099975585938,,,,
10/1/2007,6/1/2013,1,70.7600021362305,,,,
10/1/2007,12/1/2013,1,70.7099990844727,,,,
10/1/2007,6/1/2014,1,70.6699981689453,,,,
10/1/2007,12/1/2014,1,70.6399993896484,,,,
10/1/2007,6/1/2015,1,70.6100006103516,,,,
10/1/2007,12/1/2015,1,70.5899963378906,,,,
10/1/2007,11/1/2007,1,80.2399978637695,82.0199966430664,79.4499969482422,269038,
10/1/2007,12/1/2007,3,2.20020008087158,,,,
10/1/2007,1/1/2008,3,2.21420001983643,,,,
10/1/2007,3/1/2008,3,2.17969989776611,,,,
10/1/2007,4/1/2008,3,2.14269995689392,,,,
10/1/2007,5/1/2008,3,2.1061999797821,,,,
10/1/2007,6/1/2008,3,2.08619999885559,,,,
10/1/2007,7/1/2008,3,2.07920002937317,,,,
10/1/2007,8/1/2008,3,2.08170008659363,,,,
10/1/2007,9/1/2008,3,2.09369993209839,,,,
10/1/2007,10/1/2008,3,2.11019992828369,,,,
10/1/2007,11/1/2008,3,2.1282000541687,,,,
10/1/2007,12/1/2008,3,2.14569997787476,,,,
10/1/2007,1/1/2009,3,2.15820002555847,,,,
10/1/2007,2/1/2009,3,2.15269994735718,,,,
10/1/2007,3/1/2009,3,2.12520003318787,,,,
10/1/2007,4/1/2009,3,2.0806999206543,,,,
10/1/2007,5/1/2009,3,2.03620004653931,,,,
10/1/2007,6/1/2009,3,2.01320004463196,,,,
10/1/2007,7/1/2009,3,2.01670002937317,,,,
10/1/2007,8/1/2009,3,2.02769994735718,,,,
10/1/2007,9/1/2009,3,2.04270005226135,,,,
10/1/2007,10/1/2009,3,2.05870008468628,,,,
10/1/2007,11/1/2009,3,2.07969999313354,,,,
10/1/2007,12/1/2009,3,2.09820008277893,,,,
10/1/2007,1/1/2010,3,2.11120009422302,,,,
10/1/2007,2/1/2010,3,2.11019992828369,,,,
10/1/2007,3/1/2010,3,2.08619999885559,,,,
10/1/2007,4/1/2010,3,2.04119992256165,,,,
10/1/2007,5/1/2010,3,1.99619996547699,,,,
10/1/2007,6/1/2010,3,1.97119998931885,,,,
10/1/2007,7/1/2010,3,1.97920000553131,,,,
10/1/2007,8/1/2010,3,1.99820005893707,,,,
10/1/2007,9/1/2010,3,2.0181999206543,,,,
10/1/2007,10/1/2010,3,2.03810000419617,,,,
10/1/2007,11/1/2007,3,2.18070006370544,2.2399001121521,2.16330003738403,44740,
10/1/2007,2/1/2008,3,2.20519995689392,2.24670004844666,2.18889999389648,2844,
10/1/2007,11/1/2007,4,1.98129999637604,2.0524001121521,1.96519994735718,42554,
10/1/2007,12/1/2007,4,1.99329996109009,2.04999995231628,1.97459995746613,17770,
10/1/2007,1/1/2008,4,2.0113000869751,2.06599998474121,1.99249994754791,5991,
10/1/2007,2/1/2008,4,2.0297999382019,2.05559992790222,2.01449990272522,2861,
10/1/2007,3/1/2008,4,2.04780006408691,2.08209991455078,2.03600001335144,1710,
10/1/2007,4/1/2008,4,2.18379998207092,2.19869995117187,2.17729997634888,672,
10/1/2007,5/1/2008,4,2.19479990005493,2.20600008964539,2.18199992179871,584,
10/1/2007,6/1/2008,4,2.19029998779297,2.20000004768372,2.17750000953674,401,
10/1/2007,7/1/2008,4,2.17479991912842,0,0,220,
10/1/2007,8/1/2008,4,2.14980006217957,0,0,92,
10/1/2007,9/1/2008,4,2.11479997634888,0,0,141,
10/1/2007,10/1/2008,4,1.99080002307892,0,0,28,
10/1/2007,11/1/2008,4,1.94879996776581,0,0,28,
10/1/2007,12/1/2008,4,1.92879998683929,0,0,185,
10/1/2007,1/1/2009,4,1.93529999256134,0,0,0,
10/1/2007,2/1/2009,4,1.94780004024506,0,0,0,
10/1/2007,3/1/2009,4,1.96529996395111,0,0,0,
10/1/2007,4/1/2009,4,2.08579993247986,0,0,0,
10/1/2007,5/1/2009,4,2.09579992294312,0,0,0,
10/1/2007,6/1/2009,4,2.09629988670349,0,0,0,
10/1/2007,7/1/2009,4,2.08829998970032,0,0,0,
10/1/2007,8/1/2009,4,2.07629990577698,0,0,0,
10/1/2007,9/1/2009,4,2.04579997062683,0,0,0,
10/1/2007,10/1/2009,4,1.92229998111725,0,0,0,
10/1/2007,11/1/2009,4,1.88030004501343,0,0,0,
10/1/2007,12/1/2009,4,1.85430002212524,0,0,100,
10/1/2007,1/1/2010,4,1.86179995536804,0,0,0,
10/1/2007,2/1/2010,4,1.88180005550385,0,0,0,
10/1/2007,3/1/2010,4,1.90170001983643,0,0,0,
10/1/2007,4/1/2010,4,2.01169991493225,0,0,0,
10/1/2007,5/1/2010,4,2.03020000457764,0,0,0,
10/1/2007,6/1/2010,4,2.03819990158081,0,0,0,
10/1/2007,7/1/2010,4,2.03719997406006,0,0,0,
10/1/2007,8/1/2010,4,2.02920007705688,0,0,0,
10/1/2007,9/1/2010,4,2.00119996070862,0,0,0,
10/1/2007,10/1/2010,4,1.88119995594025,0,0,0,
10/2/2007,1/1/2008,1,78.1699981689453,,,,
10/2/2007,3/1/2008,1,76.9100036621094,,,,
10/2/2007,4/1/2008,1,76.4499969482422,,,,
10/2/2007,5/1/2008,1,76.0500030517578,,,,
10/2/2007,6/1/2008,1,75.6800003051758,,,,
10/2/2007,7/1/2008,1,75.3300018310547,,,,
10/2/2007,8/1/2008,1,75.0100021362305,,,,
10/2/2007,9/1/2008,1,74.7300033569336,,,,
10/2/2007,10/1/2008,1,74.4700012207031,,,,
10/2/2007,11/1/2008,1,74.2200012207031,,,,
10/2/2007,1/1/2009,1,73.7399978637695,,,,
10/2/2007,2/1/2009,1,73.5299987792969,,,,
10/2/2007,3/1/2009,1,73.3399963378906,,,,
10/2/2007,4/1/2009,1,73.1699981689453,,,,
10/2/2007,5/1/2009,1,73,,,,
10/2/2007,6/1/2009,1,72.8300018310547,,,,
10/2/2007,7/1/2009,1,72.6699981689453,,,,
10/2/2007,8/1/2009,1,72.5100021362305,,,,
10/2/2007,9/1/2009,1,72.3600006103516,,,,
10/2/2007,10/1/2009,1,72.2399978637695,,,,
10/2/2007,11/1/2009,1,72.129997253418,,,,
10/2/2007,12/1/2009,1,72.0199966430664,,,,
10/2/2007,1/1/2010,1,71.9199981689453,,,,
10/2/2007,2/1/2010,1,71.8300018310547,,,,
10/2/2007,3/1/2010,1,71.7399978637695,,,,
10/2/2007,4/1/2010,1,71.6500015258789,,,,
10/2/2007,5/1/2010,1,71.5599975585937,,,,
10/2/2007,6/1/2010,1,71.4700012207031,,,,
10/2/2007,7/1/2010,1,71.3899993896484,,,,
10/2/2007,8/1/2010,1,71.3099975585938,,,,
10/2/2007,9/1/2010,1,71.2399978637695,,,,
10/2/2007,10/1/2010,1,71.1800003051758,,,,
10/2/2007,11/1/2010,1,71.129997253418,,,,
10/2/2007,12/1/2010,1,71.0800018310547,,,,
10/2/2007,1/1/2011,1,71.0400009155273,,,,
10/2/2007,2/1/2011,1,71.0100021362305,,,,
10/2/2007,3/1/2011,1,70.9800033569336,,,,
10/2/2007,4/1/2011,1,70.9599990844727,,,,
10/2/2007,5/1/2011,1,70.9400024414063,,,,
10/2/2007,6/1/2011,1,70.9300003051758,,,,
10/2/2007,7/1/2011,1,70.9199981689453,,,,
10/2/2007,8/1/2011,1,70.9100036621094,,,,
10/2/2007,9/1/2011,1,70.9000015258789,,,,
10/2/2007,10/1/2011,1,70.8899993896484,,,,
10/2/2007,11/1/2011,1,70.879997253418,,,,
10/2/2007,12/1/2011,1,70.870002746582,,,,
10/2/2007,1/1/2012,1,70.8600006103516,,,,
10/2/2007,2/1/2012,1,70.8499984741211,,,,
10/2/2007,3/1/2012,1,70.8399963378906,,,,
10/2/2007,4/1/2012,1,70.8300018310547,,,,
10/2/2007,5/1/2012,1,70.8199996948242,,,,
10/2/2007,6/1/2012,1,70.8099975585938,,,,
10/2/2007,7/1/2012,1,70.8000030517578,,,,
10/2/2007,8/1/2012,1,70.8000030517578,,,,
10/2/2007,9/1/2012,1,70.8000030517578,,,,
10/2/2007,10/1/2012,1,70.8000030517578,,,,
10/2/2007,11/1/2012,1,70.8000030517578,,,,
10/2/2007,12/1/2012,1,70.8000030517578,,,,
10/2/2007,6/1/2013,1,70.7699966430664,,,,
10/2/2007,12/1/2013,1,70.75,,,,
10/2/2007,6/1/2014,1,70.7399978637695,,,,
10/2/2007,12/1/2014,1,70.7399978637695,,,,
10/2/2007,6/1/2015,1,70.75,,,,
10/2/2007,12/1/2015,1,70.7699966430664,,,,
10/2/2007,11/1/2007,1,80.0500030517578,80.4300003051758,78.870002746582,219221,
10/2/2007,12/1/2007,1,79.0400009155273,79.4499969482422,77.9499969482422,113513,
10/2/2007,2/1/2008,1,77.4700012207031,77.8099975585937,76.5999984741211,17106,
10/2/2007,12/1/2008,1,73.9800033569336,74.0500030517578,73.4400024414063,8372,
10/2/2007,11/1/2007,3,2.16230010986328,,,,
10/2/2007,12/1/2007,3,2.18179988861084,,,,
10/2/2007,1/1/2008,3,2.19729995727539,,,,
10/2/2007,2/1/2008,3,2.19129991531372,,,,
10/2/2007,3/1/2008,3,2.16880011558533,,,,
10/2/2007,4/1/2008,3,2.13229990005493,,,,
10/2/2007,5/1/2008,3,2.09629988670349,,,,
10/2/2007,6/1/2008,3,2.07629990577698,,,,
10/2/2007,7/1/2008,3,2.07130002975464,,,,
10/2/2007,8/1/2008,3,2.07480001449585,,,,
10/2/2007,9/1/2008,3,2.08780002593994,,,,
10/2/2007,10/1/2008,3,2.10479998588562,,,,
10/2/2007,11/1/2008,3,2.12280011177063,,,,
10/2/2007,12/1/2008,3,2.14030003547668,,,,
10/2/2007,1/1/2009,3,2.1528000831604,,,,
10/2/2007,2/1/2009,3,2.14680004119873,,,,
10/2/2007,3/1/2009,3,2.11879992485046,,,,
10/2/2007,4/1/2009,3,2.07430005073547,,,,
10/2/2007,5/1/2009,3,2.0297999382019,,,,
10/2/2007,6/1/2009,3,2.00679993629456,,,,
10/2/2007,7/1/2009,3,2.00780010223389,,,,
10/2/2007,8/1/2009,3,2.01679992675781,,,,
10/2/2007,9/1/2009,3,2.0297999382019,,,,
10/2/2007,10/1/2009,3,2.04480004310608,,,,
10/2/2007,11/1/2009,3,2.06380009651184,,,,
10/2/2007,12/1/2009,3,2.08179998397827,,,,
10/2/2007,1/1/2010,3,2.09479999542236,,,,
10/2/2007,2/1/2010,3,2.09380006790161,,,,
10/2/2007,3/1/2010,3,2.06979990005493,,,,
10/2/2007,4/1/2010,3,2.02480006217957,,,,
10/2/2007,5/1/2010,3,1.97979998588562,,,,
10/2/2007,6/1/2010,3,1.95480000972748,,,,
10/2/2007,7/1/2010,3,1.96280002593994,,,,
10/2/2007,8/1/2010,3,1.98179996013641,,,,
10/2/2007,9/1/2010,3,2.00180006027222,,,,
10/2/2007,10/1/2010,3,2.02169990539551,,,,
10/2/2007,11/1/2007,4,1.98280000686646,1.98979997634888,1.94500005245209,35303,
10/2/2007,12/1/2007,4,1.99129998683929,1.99749994277954,1.96070003509521,12333,
10/2/2007,1/1/2008,4,2.00979995727539,2.02500009536743,1.98389995098114,4486,
10/2/2007,2/1/2008,4,2.0278000831604,2.03309988975525,2.00469994544983,1653,
10/2/2007,3/1/2008,4,2.04579997062683,2.05100011825562,2.02439999580383,1296,
10/2/2007,4/1/2008,4,2.18179988861084,2.18199992179871,2.15799999237061,723,
10/2/2007,5/1/2008,4,2.19180011749268,2.18149995803833,2.17370009422302,884,
10/2/2007,6/1/2008,4,2.18779993057251,2.18790006637573,2.16429996490479,285,
10/2/2007,7/1/2008,4,2.17330002784729,0,0,20,
10/2/2007,8/1/2008,4,2.14930009841919,0,0,30,
10/2/2007,9/1/2008,4,2.11529994010925,0,0,288,
10/2/2007,10/1/2008,4,1.99279999732971,0,0,210,
10/2/2007,11/1/2008,4,1.9507999420166,0,0,28,
10/2/2007,12/1/2008,4,1.93029999732971,0,0,125,
10/2/2007,1/1/2009,4,1.93680000305176,0,0,0,
10/2/2007,2/1/2009,4,1.94930005073547,0,0,0,
10/2/2007,3/1/2009,4,1.96679997444153,0,0,0,
10/2/2007,4/1/2009,4,2.08730006217957,0,0,0,
10/2/2007,5/1/2009,4,2.09730005264282,0,0,0,
10/2/2007,6/1/2009,4,2.0978000164032,0,0,0,
10/2/2007,7/1/2009,4,2.08979988098145,0,0,0,
10/2/2007,8/1/2009,4,2.07780003547668,0,0,0,
10/2/2007,9/1/2009,4,2.04730010032654,0,0,0,
10/2/2007,10/1/2009,4,1.92379999160767,0,0,0,
10/2/2007,11/1/2009,4,1.88180005550385,0,0,0,
10/2/2007,12/1/2009,4,1.85580003261566,0,0,0,
10/2/2007,1/1/2010,4,1.86329996585846,0,0,0,
10/2/2007,2/1/2010,4,1.88329994678497,0,0,0,
10/2/2007,3/1/2010,4,1.90320003032684,0,0,0,
10/2/2007,4/1/2010,4,2.02320003509521,0,0,0,
10/2/2007,5/1/2010,4,2.04169988632202,0,0,0,
10/2/2007,6/1/2010,4,2.04970002174377,0,0,0,
10/2/2007,7/1/2010,4,2.04870009422302,0,0,0,
10/2/2007,8/1/2010,4,2.04069995880127,0,0,0,
10/2/2007,9/1/2010,4,2.01270008087158,0,0,0,
10/2/2007,10/1/2010,4,1.89269995689392,0,0,0,
10/3/2007,11/1/2007,1,79.9400024414063,80.879997253418,79.5699996948242,227305,
10/3/2007,12/1/2007,1,79.0199966430664,79.7399978637695,78.5299987792969,126334,
10/3/2007,1/1/2008,1,78.0999984741211,78.6699981689453,77.5899963378906,40637,
10/3/2007,2/1/2008,1,77.370002746582,77.879997253418,76.9300003051758,18230,
10/3/2007,3/1/2008,1,76.8000030517578,77.2099990844727,76.4199981689453,13179,
10/3/2007,4/1/2008,1,76.3300018310547,76.6800003051758,75.9700012207031,2433,
10/3/2007,5/1/2008,1,75.9300003051758,0,0,1050,
10/3/2007,6/1/2008,1,75.5699996948242,75.9499969482422,75.3000030517578,6931,
10/3/2007,7/1/2008,1,75.2300033569336,0,0,168,
10/3/2007,8/1/2008,1,74.9199981689453,75.0999984741211,75,796,
10/3/2007,9/1/2008,1,74.6500015258789,74.8199996948242,74.5400009155273,433,
10/3/2007,10/1/2008,1,74.3899993896484,0,0,557,
10/3/2007,11/1/2008,1,74.1399993896484,0,0,540,
10/3/2007,12/1/2008,1,73.9000015258789,74.3000030517578,73.4000015258789,10233,
10/3/2007,1/1/2009,1,73.6600036621094,73.6999969482422,73.6999969482422,1042,
10/3/2007,2/1/2009,1,73.4499969482422,0,0,175,
10/3/2007,3/1/2009,1,73.2600021362305,0,0,755,
10/3/2007,4/1/2009,1,73.0899963378906,0,0,25,
10/3/2007,5/1/2009,1,72.9199981689453,0,0,25,
10/3/2007,6/1/2009,1,72.75,0,0,617,
10/3/2007,7/1/2009,1,72.5899963378906,0,0,28,
10/3/2007,8/1/2009,1,72.4300003051758,0,0,28,
10/3/2007,9/1/2009,1,72.2799987792969,0,0,27,
10/3/2007,10/1/2009,1,72.1600036621094,0,0,25,
10/3/2007,11/1/2009,1,72.0500030517578,0,0,25,
10/3/2007,12/1/2009,1,71.9400024414063,72.1999969482422,71.6999969482422,952,
10/3/2007,1/1/2010,1,71.8399963378906,0,0,0,
10/3/2007,2/1/2010,1,71.75,0,0,0,
10/3/2007,3/1/2010,1,71.6600036621094,0,0,0,
10/3/2007,4/1/2010,1,71.5699996948242,0,0,0,
10/3/2007,5/1/2010,1,71.4899978637695,0,0,0,
10/3/2007,6/1/2010,1,71.4100036621094,0,0,25,
10/3/2007,7/1/2010,1,71.3300018310547,0,0,0,
10/3/2007,8/1/2010,1,71.25,0,0,0,
10/3/2007,9/1/2010,1,71.1800003051758,0,0,0,
10/3/2007,10/1/2010,1,71.129997253418,0,0,0,
10/3/2007,11/1/2010,1,71.0899963378906,0,0,0,
10/3/2007,12/1/2010,1,71.0500030517578,71.120002746582,70.6999969482422,973,
10/3/2007,1/1/2011,1,71.0199966430664,0,0,0,
10/3/2007,2/1/2011,1,70.9899978637695,0,0,0,
10/3/2007,3/1/2011,1,70.9700012207031,0,0,0,
10/3/2007,4/1/2011,1,70.9499969482422,0,0,0,
10/3/2007,5/1/2011,1,70.9400024414063,0,0,0,
10/3/2007,6/1/2011,1,70.9300003051758,0,0,0,
10/3/2007,7/1/2011,1,70.9199981689453,0,0,0,
10/3/2007,8/1/2011,1,70.9100036621094,0,0,0,
10/3/2007,9/1/2011,1,70.9000015258789,0,0,0,
10/3/2007,10/1/2011,1,70.8899993896484,0,0,0,
10/3/2007,11/1/2011,1,70.879997253418,0,0,0,
10/3/2007,12/1/2011,1,70.870002746582,70.75,70.75,541,
10/3/2007,1/1/2012,1,70.8600006103516,0,0,0,
10/3/2007,2/1/2012,1,70.8499984741211,0,0,0,
10/3/2007,3/1/2012,1,70.8399963378906,0,0,0,
10/3/2007,4/1/2012,1,70.8300018310547,0,0,0,
10/3/2007,5/1/2012,1,70.8199996948242,0,0,0,
10/3/2007,6/1/2012,1,70.8099975585938,0,0,0,
10/3/2007,7/1/2012,1,70.8000030517578,0,0,0,
10/3/2007,8/1/2012,1,70.8000030517578,0,0,0,
10/3/2007,9/1/2012,1,70.8000030517578,0,0,0,
10/3/2007,10/1/2012,1,70.8000030517578,0,0,0,
10/3/2007,11/1/2012,1,70.8000030517578,0,0,0,
10/3/2007,12/1/2012,1,70.8000030517578,71,70.9000015258789,135,
10/3/2007,6/1/2013,1,70.7699966430664,0,0,0,
10/3/2007,12/1/2013,1,70.75,0,0,250,
10/3/2007,6/1/2014,1,70.7399978637695,0,0,0,
10/3/2007,12/1/2014,1,70.7399978637695,0,0,0,
10/3/2007,6/1/2015,1,70.75,0,0,0,
10/3/2007,12/1/2015,1,70.7699966430664,71,71,2,
10/3/2007,11/1/2007,3,2.17869997024536,,,,
10/3/2007,12/1/2007,3,2.19619989395142,,,,
10/3/2007,1/1/2008,3,2.21020007133484,,,,
10/3/2007,2/1/2008,3,2.20370006561279,,,,
10/3/2007,3/1/2008,3,2.18120002746582,,,,
10/3/2007,4/1/2008,3,2.14420008659363,,,,
10/3/2007,5/1/2008,3,2.10770010948181,,,,
10/3/2007,6/1/2008,3,2.08769989013672,,,,
10/3/2007,7/1/2008,3,2.082200050354,,,,
10/3/2007,8/1/2008,3,2.08520007133484,,,,
10/3/2007,9/1/2008,3,2.09770011901855,,,,
10/3/2007,10/1/2008,3,2.11420011520386,,,,
10/3/2007,11/1/2008,3,2.13170003890991,,,,
10/3/2007,12/1/2008,3,2.14869999885559,,,,
10/3/2007,1/1/2009,3,2.16070008277893,,,,
10/3/2007,2/1/2009,3,2.15420007705688,,,,
10/3/2007,3/1/2009,3,2.12569999694824,,,,
10/3/2007,4/1/2009,3,2.0806999206543,,,,
10/3/2007,5/1/2009,3,2.03570008277893,,,,
10/3/2007,6/1/2009,3,2.01220011711121,,,,
10/3/2007,7/1/2009,3,2.01320004463196,,,,
10/3/2007,8/1/2009,3,2.02220010757446,,,,
10/3/2007,9/1/2009,3,2.03520011901855,,,,
10/3/2007,10/1/2009,3,2.05019998550415,,,,
10/3/2007,11/1/2009,3,2.06920003890991,,,,
10/3/2007,12/1/2009,3,2.08719992637634,,,,
10/3/2007,1/1/2010,3,2.10019993782043,,,,
10/3/2007,2/1/2010,3,2.09920001029968,,,,
10/3/2007,3/1/2010,3,2.07520008087158,,,,
10/3/2007,4/1/2010,3,2.03020000457764,,,,
10/3/2007,5/1/2010,3,1.98520004749298,,,,
10/3/2007,6/1/2010,3,1.96019995212555,,,,
10/3/2007,7/1/2010,3,1.96819996833801,,,,
10/3/2007,8/1/2010,3,1.98720002174377,,,,
10/3/2007,9/1/2010,3,2.00720000267029,,,,
10/3/2007,10/1/2010,3,2.02710008621216,,,,
10/3/2007,11/1/2007,4,1.99590003490448,2.01740002632141,1.97650003433228,35376,
10/3/2007,12/1/2007,4,2.00239992141724,2.02150011062622,1.98819994926453,13607,
10/3/2007,1/1/2008,4,2.01789999008179,2.03349995613098,2.00460004806519,6162,
10/3/2007,2/1/2008,4,2.03489995002747,2.04929995536804,2.02880001068115,2554,
10/3/2007,3/1/2008,4,2.05189990997314,2.06529998779297,2.04480004310608,2934,
10/3/2007,4/1/2008,4,2.1849000453949,2.19869995117187,2.17770004272461,1844,
10/3/2007,5/1/2008,4,2.19190001487732,2.20560002326965,2.20560002326965,300,
10/3/2007,6/1/2008,4,2.1868999004364,0,0,185,
10/3/2007,7/1/2008,4,2.17190003395081,0,0,25,
10/3/2007,8/1/2008,4,2.1479001045227,0,0,13,
10/3/2007,9/1/2008,4,2.11389994621277,0,0,13,
10/3/2007,10/1/2008,4,1.99140000343323,2.00250005722046,2.00250005722046,68,
10/3/2007,11/1/2008,4,1.94889998435974,0,0,50,
10/3/2007,12/1/2008,4,1.92739999294281,0,0,149,
10/3/2007,1/1/2009,4,1.93389999866486,0,0,0,
10/3/2007,2/1/2009,4,1.94640004634857,0,0,0,
10/3/2007,3/1/2009,4,1.96389997005463,0,0,0,
10/3/2007,4/1/2009,4,2.08439993858337,0,0,0,
10/3/2007,5/1/2009,4,2.09439992904663,0,0,0,
10/3/2007,6/1/2009,4,2.09489989280701,0,0,0,
10/3/2007,7/1/2009,4,2.08689999580383,0,0,0,
10/3/2007,8/1/2009,4,2.07489991188049,0,0,0,
10/3/2007,9/1/2009,4,2.04439997673035,0,0,0,
10/3/2007,10/1/2009,4,1.92089998722076,0,0,0,
10/3/2007,11/1/2009,4,1.87890005111694,0,0,0,
10/3/2007,12/1/2009,4,1.85290002822876,0,0,0,
10/3/2007,1/1/2010,4,1.86039996147156,0,0,0,
10/3/2007,2/1/2010,4,1.88039994239807,0,0,0,
10/3/2007,3/1/2010,4,1.90030002593994,0,0,0,
10/3/2007,4/1/2010,4,2.02029991149902,0,0,0,
10/3/2007,5/1/2010,4,2.03880000114441,0,0,0,
10/3/2007,6/1/2010,4,2.04679989814758,0,0,0,
10/3/2007,7/1/2010,4,2.04579997062683,0,0,0,
10/3/2007,8/1/2010,4,2.03780007362366,0,0,0,
10/3/2007,9/1/2010,4,2.00979995727539,0,0,0,
10/3/2007,10/1/2010,4,1.88979995250702,0,0,0,
10/4/2007,1/1/2008,1,79.8300018310547,,,,
10/4/2007,2/1/2008,1,79.120002746582,,,,
10/4/2007,3/1/2008,1,78.5500030517578,,,,
10/4/2007,4/1/2008,1,78.0800018310547,,,,
10/4/2007,5/1/2008,1,77.6800003051758,,,,
10/4/2007,6/1/2008,1,77.3199996948242,,,,
10/4/2007,7/1/2008,1,76.9800033569336,,,,
10/4/2007,8/1/2008,1,76.6699981689453,,,,
10/4/2007,9/1/2008,1,76.4000015258789,,,,
10/4/2007,10/1/2008,1,76.1399993896484,,,,
10/4/2007,11/1/2008,1,75.8899993896484,,,,
10/4/2007,1/1/2009,1,75.4100036621094,,,,
10/4/2007,2/1/2009,1,75.1999969482422,,,,
10/4/2007,3/1/2009,1,75.0100021362305,,,,
10/4/2007,4/1/2009,1,74.8300018310547,,,,
10/4/2007,5/1/2009,1,74.6500015258789,,,,
10/4/2007,6/1/2009,1,74.4800033569336,,,,
10/4/2007,7/1/2009,1,74.3099975585938,,,,
10/4/2007,8/1/2009,1,74.1500015258789,,,,
10/4/2007,9/1/2009,1,74,,,,
10/4/2007,10/1/2009,1,73.879997253418,,,,
10/4/2007,11/1/2009,1,73.7600021362305,,,,
10/4/2007,12/1/2009,1,73.6500015258789,,,,
10/4/2007,1/1/2010,1,73.5500030517578,,,,
10/4/2007,2/1/2010,1,73.4599990844727,,,,
10/4/2007,3/1/2010,1,73.370002746582,,,,
10/4/2007,4/1/2010,1,73.2799987792969,,,,
10/4/2007,5/1/2010,1,73.1999969482422,,,,
10/4/2007,6/1/2010,1,73.120002746582,,,,
10/4/2007,7/1/2010,1,73.0400009155273,,,,
10/4/2007,8/1/2010,1,72.9599990844727,,,,
10/4/2007,9/1/2010,1,72.8899993896484,,,,
10/4/2007,10/1/2010,1,72.8399963378906,,,,
10/4/2007,11/1/2010,1,72.8000030517578,,,,
10/4/2007,12/1/2010,1,72.7600021362305,,,,
10/4/2007,1/1/2011,1,72.7300033569336,,,,
10/4/2007,2/1/2011,1,72.6999969482422,,,,
10/4/2007,3/1/2011,1,72.6800003051758,,,,
10/4/2007,4/1/2011,1,72.6600036621094,,,,
10/4/2007,5/1/2011,1,72.6500015258789,,,,
10/4/2007,6/1/2011,1,72.6399993896484,,,,
10/4/2007,7/1/2011,1,72.629997253418,,,,
10/4/2007,8/1/2011,1,72.629997253418,,,,
10/4/2007,9/1/2011,1,72.629997253418,,,,
10/4/2007,10/1/2011,1,72.629997253418,,,,
10/4/2007,11/1/2011,1,72.629997253418,,,,
10/4/2007,12/1/2011,1,72.629997253418,,,,
10/4/2007,1/1/2012,1,72.629997253418,,,,
10/4/2007,2/1/2012,1,72.629997253418,,,,
10/4/2007,3/1/2012,1,72.629997253418,,,,
10/4/2007,4/1/2012,1,72.629997253418,,,,
10/4/2007,5/1/2012,1,72.629997253418,,,,
10/4/2007,6/1/2012,1,72.629997253418,,,,
10/4/2007,7/1/2012,1,72.629997253418,,,,
10/4/2007,8/1/2012,1,72.629997253418,,,,
10/4/2007,9/1/2012,1,72.629997253418,,,,
10/4/2007,10/1/2012,1,72.629997253418,,,,
10/4/2007,11/1/2012,1,72.629997253418,,,,
10/4/2007,12/1/2012,1,72.629997253418,,,,
10/4/2007,6/1/2013,1,72.629997253418,,,,
10/4/2007,12/1/2013,1,72.629997253418,,,,
10/4/2007,6/1/2014,1,72.629997253418,,,,
10/4/2007,12/1/2014,1,72.6399993896484,,,,
10/4/2007,6/1/2015,1,72.6500015258789,,,,
10/4/2007,12/1/2015,1,72.6699981689453,,,,
10/4/2007,11/1/2007,1,81.4400024414062,81.75,78.9100036621094,252123,
10/4/2007,12/1/2007,1,80.6399993896484,80.9100036621094,78.0999984741211,123200,
10/4/2007,12/1/2008,1,75.6500015258789,76,73.5599975585938,11013,
10/4/2007,11/1/2007,3,2.23130011558533,,,,
10/4/2007,1/1/2008,3,2.25880002975464,,,,
10/4/2007,3/1/2008,3,2.22830009460449,,,,
10/4/2007,4/1/2008,3,2.19029998779297,,,,
10/4/2007,5/1/2008,3,2.1528000831604,,,,
10/4/2007,6/1/2008,3,2.13229990005493,,,,
10/4/2007,7/1/2008,3,2.12680006027222,,,,
10/4/2007,8/1/2008,3,2.12980008125305,,,,
10/4/2007,9/1/2008,3,2.14229989051819,,,,
10/4/2007,10/1/2008,3,2.15879988670349,,,,
10/4/2007,11/1/2008,3,2.17630004882812,,,,
10/4/2007,12/1/2008,3,2.19280004501343,,,,
10/4/2007,1/1/2009,3,2.20429992675781,,,,
10/4/2007,2/1/2009,3,2.19779992103577,,,,
10/4/2007,3/1/2009,3,2.1693000793457,,,,
10/4/2007,4/1/2009,3,2.12430000305176,,,,
10/4/2007,5/1/2009,3,2.07929992675781,,,,
10/4/2007,6/1/2009,3,2.05579996109009,,,,
10/4/2007,7/1/2009,3,2.05679988861084,,,,
10/4/2007,8/1/2009,3,2.06579995155334,,,,
10/4/2007,9/1/2009,3,2.07879996299744,,,,
10/4/2007,10/1/2009,3,2.09380006790161,,,,
10/4/2007,11/1/2009,3,2.11279988288879,,,,
10/4/2007,12/1/2009,3,2.1308000087738,,,,
10/4/2007,1/1/2010,3,2.1438000202179,,,,
10/4/2007,2/1/2010,3,2.14280009269714,,,,
10/4/2007,3/1/2010,3,2.11879992485046,,,,
10/4/2007,4/1/2010,3,2.0738000869751,,,,
10/4/2007,5/1/2010,3,2.02880001068115,,,,
10/4/2007,6/1/2010,3,2.00379991531372,,,,
10/4/2007,7/1/2010,3,2.01180005073547,,,,
10/4/2007,8/1/2010,3,2.03080010414124,,,,
10/4/2007,9/1/2010,3,2.05080008506775,,,,
10/4/2007,10/1/2010,3,2.07069993019104,,,,
10/4/2007,12/1/2007,3,2.24629998207092,2.25699996948242,2.17459988594055,14747,
10/4/2007,2/1/2008,3,2.25180006027222,2.25620007514954,2.18390011787415,2162,
10/4/2007,11/1/2007,4,2.05220007896423,2.0599000453949,1.98249995708466,40049,
10/4/2007,12/1/2007,4,2.05719995498657,2.06240010261536,1.9889999628067,16687,
10/4/2007,1/1/2008,4,2.07220005989075,2.07610011100769,2.00530004501343,6465,
10/4/2007,2/1/2008,4,2.08719992637634,2.08899998664856,2.02950000762939,1880,
10/4/2007,3/1/2008,4,2.10220003128052,2.10500001907349,2.0378999710083,2775,
10/4/2007,4/1/2008,4,2.23320007324219,2.21569991111755,2.16890001296997,1270,
10/4/2007,5/1/2008,4,2.23620009422302,2.20300006866455,2.18050003051758,541,
10/4/2007,6/1/2008,4,2.23020005226135,2.23070001602173,2.1800000667572,931,
10/4/2007,7/1/2008,4,2.21420001983643,2.20539999008179,2.18099999427795,87,
10/4/2007,8/1/2008,4,2.18919992446899,2.1324999332428,2.1324999332428,53,
10/4/2007,9/1/2008,4,2.15420007705688,0,0,153,
10/4/2007,10/1/2008,4,2.03069996833801,1.98500001430511,1.98500001430511,147,
10/4/2007,11/1/2008,4,1.98769998550415,1.96050000190735,1.96050000190735,65,
10/4/2007,12/1/2008,4,1.96570003032684,1.93850004673004,1.93250000476837,116,
10/4/2007,1/1/2009,4,1.97220003604889,0,0,0,
10/4/2007,2/1/2009,4,1.98469996452332,0,0,0,
10/4/2007,3/1/2009,4,2.00219988822937,0,0,0,
10/4/2007,4/1/2009,4,2.12269997596741,0,0,0,
10/4/2007,5/1/2009,4,2.13269996643066,0,0,0,
10/4/2007,6/1/2009,4,2.13319993019104,0,0,0,
10/4/2007,7/1/2009,4,2.12520003318787,0,0,0,
10/4/2007,8/1/2009,4,2.11319994926453,0,0,0,
10/4/2007,9/1/2009,4,2.08270001411438,0,0,0,
10/4/2007,10/1/2009,4,1.9592000246048,0,0,0,
10/4/2007,11/1/2009,4,1.91719996929169,0,0,0,
10/4/2007,12/1/2009,4,1.8911999464035,0,0,0,
10/4/2007,1/1/2010,4,1.89869999885559,0,0,0,
10/4/2007,2/1/2010,4,1.9186999797821,0,0,0,
10/4/2007,3/1/2010,4,1.93859994411469,0,0,0,
10/4/2007,4/1/2010,4,2.05859994888306,0,0,0,
10/4/2007,5/1/2010,4,2.07710003852844,0,0,0,
10/4/2007,6/1/2010,4,2.08509993553162,0,0,0,
10/4/2007,7/1/2010,4,2.08410000801086,0,0,0,
10/4/2007,8/1/2010,4,2.07610011100769,0,0,0,
10/4/2007,9/1/2010,4,2.04809999465942,0,0,0,
10/4/2007,10/1/2010,4,1.92809998989105,0,0,0,
10/5/2007,12/1/2007,1,80.620002746582,,,,
10/5/2007,1/1/2008,1,79.9400024414063,,,,
10/5/2007,2/1/2008,1,79.3199996948242,,,,
10/5/2007,3/1/2008,1,78.8199996948242,,,,
10/5/2007,4/1/2008,1,78.4199981689453,,,,
10/5/2007,5/1/2008,1,78.0800018310547,,,,
10/5/2007,6/1/2008,1,77.7600021362305,,,,
10/5/2007,7/1/2008,1,77.4599990844727,,,,
10/5/2007,8/1/2008,1,77.1900024414063,,,,
10/5/2007,9/1/2008,1,76.9499969482422,,,,
10/5/2007,10/1/2008,1,76.7200012207031,,,,
10/5/2007,11/1/2008,1,76.4899978637695,,,,
10/5/2007,12/1/2008,1,76.2699966430664,,,,
10/5/2007,1/1/2009,1,76.0599975585938,,,,
10/5/2007,2/1/2009,1,75.8499984741211,,,,
10/5/2007,3/1/2009,1,75.6600036621094,,,,
10/5/2007,4/1/2009,1,75.4800033569336,,,,
10/5/2007,5/1/2009,1,75.3000030517578,,,,
10/5/2007,6/1/2009,1,75.129997253418,,,,
10/5/2007,7/1/2009,1,74.9599990844727,,,,
10/5/2007,8/1/2009,1,74.8000030517578,,,,
10/5/2007,9/1/2009,1,74.6500015258789,,,,
10/5/2007,10/1/2009,1,74.5299987792969,,,,
10/5/2007,11/1/2009,1,74.4199981689453,,,,
10/5/2007,12/1/2009,1,74.3099975585938,,,,
10/5/2007,1/1/2010,1,74.2200012207031,,,,
10/5/2007,2/1/2010,1,74.129997253418,,,,
10/5/2007,3/1/2010,1,74.0400009155273,,,,
10/5/2007,4/1/2010,1,73.9599990844727,,,,
10/5/2007,5/1/2010,1,73.879997253418,,,,
10/5/2007,6/1/2010,1,73.8000030517578,,,,
10/5/2007,7/1/2010,1,73.7200012207031,,,,
10/5/2007,8/1/2010,1,73.6399993896484,,,,
10/5/2007,9/1/2010,1,73.5699996948242,,,,
10/5/2007,10/1/2010,1,73.5199966430664,,,,
10/5/2007,11/1/2010,1,73.4800033569336,,,,
10/5/2007,12/1/2010,1,73.4400024414063,,,,
10/5/2007,1/1/2011,1,73.4199981689453,,,,
10/5/2007,2/1/2011,1,73.4000015258789,,,,
10/5/2007,3/1/2011,1,73.379997253418,,,,
10/5/2007,4/1/2011,1,73.3600006103516,,,,
10/5/2007,5/1/2011,1,73.3499984741211,,,,
10/5/2007,6/1/2011,1,73.3399963378906,,,,
10/5/2007,7/1/2011,1,73.3399963378906,,,,
10/5/2007,8/1/2011,1,73.3399963378906,,,,
10/5/2007,9/1/2011,1,73.3399963378906,,,,
10/5/2007,10/1/2011,1,73.3399963378906,,,,
10/5/2007,11/1/2011,1,73.3399963378906,,,,
10/5/2007,12/1/2011,1,73.3399963378906,,,,
10/5/2007,1/1/2012,1,73.3399963378906,,,,
10/5/2007,2/1/2012,1,73.3399963378906,,,,
10/5/2007,3/1/2012,1,73.3399963378906,,,,
10/5/2007,4/1/2012,1,73.3399963378906,,,,
10/5/2007,5/1/2012,1,73.3399963378906,,,,
10/5/2007,6/1/2012,1,73.3399963378906,,,,
10/5/2007,7/1/2012,1,73.3399963378906,,,,
10/5/2007,8/1/2012,1,73.3399963378906,,,,
10/5/2007,9/1/2012,1,73.3399963378906,,,,
10/5/2007,10/1/2012,1,73.3399963378906,,,,
10/5/2007,11/1/2012,1,73.3399963378906,,,,
10/5/2007,12/1/2012,1,73.3399963378906,,,,
10/5/2007,6/1/2013,1,73.3399963378906,,,,
10/5/2007,12/1/2013,1,73.3399963378906,,,,
10/5/2007,6/1/2014,1,73.3399963378906,,,,
10/5/2007,12/1/2014,1,73.3499984741211,,,,
10/5/2007,6/1/2015,1,73.3600006103516,,,,
10/5/2007,12/1/2015,1,73.379997253418,,,,
10/5/2007,11/1/2007,1,81.2200012207031,81.6800003051758,80.5100021362305,230873,
10/5/2007,12/1/2007,3,2.24049997329712,,,,
10/5/2007,1/1/2008,3,2.25550007820129,,,,
10/5/2007,2/1/2008,3,2.24950003623962,,,,
10/5/2007,3/1/2008,3,2.22650003433228,,,,
10/5/2007,4/1/2008,3,2.1875,,,,
10/5/2007,5/1/2008,3,2.15000009536743,,,,
10/5/2007,6/1/2008,3,2.13000011444092,,,,
10/5/2007,7/1/2008,3,2.125,,,,
10/5/2007,8/1/2008,3,2.12800002098083,,,,
10/5/2007,9/1/2008,3,2.14050006866455,,,,
10/5/2007,10/1/2008,3,2.15700006484985,,,,
10/5/2007,11/1/2008,3,2.17449998855591,,,,
10/5/2007,12/1/2008,3,2.19099998474121,,,,
10/5/2007,1/1/2009,3,2.20250010490417,,,,
10/5/2007,2/1/2009,3,2.19600009918213,,,,
10/5/2007,3/1/2009,3,2.16799998283386,,,,
10/5/2007,4/1/2009,3,2.12400007247925,,,,
10/5/2007,5/1/2009,3,2.08049988746643,,,,
10/5/2007,6/1/2009,3,2.05749988555908,,,,
10/5/2007,7/1/2009,3,2.05749988555908,,,,
10/5/2007,8/1/2009,3,2.06550002098083,,,,
10/5/2007,9/1/2009,3,2.07850003242493,,,,
10/5/2007,10/1/2009,3,2.09349989891052,,,,
10/5/2007,11/1/2009,3,2.11100006103516,,,,
10/5/2007,12/1/2009,3,2.12750005722046,,,,
10/5/2007,1/1/2010,3,2.14050006866455,,,,
10/5/2007,2/1/2010,3,2.13949990272522,,,,
10/5/2007,3/1/2010,3,2.11549997329712,,,,
10/5/2007,4/1/2010,3,2.07049989700317,,,,
10/5/2007,5/1/2010,3,2.02550005912781,,,,
10/5/2007,6/1/2010,3,2.00049996376038,,,,
10/5/2007,7/1/2010,3,2.00850009918213,,,,
10/5/2007,8/1/2010,3,2.02749991416931,,,,
10/5/2007,9/1/2010,3,2.04749989509583,,,,
10/5/2007,10/1/2010,3,2.0673999786377,,,,
10/5/2007,11/1/2007,3,2.22350001335144,2.23900008201599,2.20609998703003,34544,
10/5/2007,11/1/2007,4,2.04929995536804,2.06710004806519,2.02600002288818,37277,
10/5/2007,12/1/2007,4,2.05480003356934,2.0699999332428,2.03200006484985,18684,
10/5/2007,1/1/2008,4,2.07130002975464,2.08170008659363,2.0466001033783,13014,
10/5/2007,2/1/2008,4,2.08680009841919,2.09430003166199,2.06500005722046,2898,
10/5/2007,3/1/2008,4,2.10279989242554,2.1010000705719,2.0871000289917,2027,
10/5/2007,4/1/2008,4,2.23530006408691,2.23499989509583,2.21690011024475,1447,
10/5/2007,5/1/2008,4,2.23830008506775,2.2335000038147,2.22480010986328,951,
10/5/2007,6/1/2008,4,2.23280000686645,2.23499989509583,2.21939992904663,596,
10/5/2007,7/1/2008,4,2.21779990196228,0,0,97,
10/5/2007,8/1/2008,4,2.1933000087738,0,0,5,
10/5/2007,9/1/2008,4,2.15879988670349,0,0,205,
10/5/2007,10/1/2008,4,2.03629994392395,0,0,20,
10/5/2007,11/1/2008,4,1.99380004405975,0,0,51,
10/5/2007,12/1/2008,4,1.97179996967316,1.96599996089935,1.96599996089935,65,
10/5/2007,1/1/2009,4,1.9782999753952,0,0,5,
10/5/2007,2/1/2009,4,1.99080002307892,0,0,0,
10/5/2007,3/1/2009,4,2.00830006599426,0,0,0,
10/5/2007,4/1/2009,4,2.12879991531372,0,0,0,
10/5/2007,5/1/2009,4,2.13879990577698,0,0,0,
10/5/2007,6/1/2009,4,2.13930010795593,0,0,0,
10/5/2007,7/1/2009,4,2.13129997253418,0,0,0,
10/5/2007,8/1/2009,4,2.11929988861084,0,0,0,
10/5/2007,9/1/2009,4,2.08879995346069,0,0,0,
10/5/2007,10/1/2009,4,1.96529996395111,0,0,0,
10/5/2007,11/1/2009,4,1.92330002784729,0,0,0,
10/5/2007,12/1/2009,4,1.89730000495911,0,0,0,
10/5/2007,1/1/2010,4,1.90480005741119,0,0,0,
10/5/2007,2/1/2010,4,1.92480003833771,0,0,0,
10/5/2007,3/1/2010,4,1.94470000267029,0,0,0,
10/5/2007,4/1/2010,4,2.06469988822937,0,0,0,
10/5/2007,5/1/2010,4,2.08319997787476,0,0,0,
10/5/2007,6/1/2010,4,2.09120011329651,0,0,0,
10/5/2007,7/1/2010,4,2.09019994735718,0,0,0,
10/5/2007,8/1/2010,4,2.082200050354,0,0,0,
10/5/2007,9/1/2010,4,2.05419993400574,0,0,0,
10/5/2007,10/1/2010,4,1.93420004844666,0,0,0,
10/8/2007,11/1/2007,1,79.0199966430664,,,,
10/8/2007,12/1/2007,1,78.4000015258789,,,,
10/8/2007,1/1/2008,1,77.8300018310547,,,,
10/8/2007,2/1/2008,1,77.3199996948242,,,,
10/8/2007,3/1/2008,1,76.9199981689453,,,,
10/8/2007,4/1/2008,1,76.5699996948242,,,,
10/8/2007,5/1/2008,1,76.2600021362305,,,,
10/8/2007,6/1/2008,1,75.9700012207031,,,,
10/8/2007,7/1/2008,1,75.6999969482422,,,,
10/8/2007,8/1/2008,1,75.4599990844727,,,,
10/8/2007,9/1/2008,1,75.25,,,,
10/8/2007,10/1/2008,1,75.0500030517578,,,,
10/8/2007,11/1/2008,1,74.8600006103516,,,,
10/8/2007,12/1/2008,1,74.6699981689453,,,,
10/8/2007,1/1/2009,1,74.4899978637695,,,,
10/8/2007,2/1/2009,1,74.3099975585938,,,,
10/8/2007,3/1/2009,1,74.1500015258789,,,,
10/8/2007,4/1/2009,1,74,,,,
10/8/2007,5/1/2009,1,73.8499984741211,,,,
10/8/2007,6/1/2009,1,73.7099990844727,,,,
10/8/2007,7/1/2009,1,73.5699996948242,,,,
10/8/2007,8/1/2009,1,73.4400024414063,,,,
10/8/2007,9/1/2009,1,73.3199996948242,,,,
10/8/2007,10/1/2009,1,73.2300033569336,,,,
10/8/2007,11/1/2009,1,73.1500015258789,,,,
10/8/2007,12/1/2009,1,73.0699996948242,,,,
10/8/2007,1/1/2010,1,73,,,,
10/8/2007,2/1/2010,1,72.9300003051758,,,,
10/8/2007,3/1/2010,1,72.870002746582,,,,
10/8/2007,4/1/2010,1,72.8099975585937,,,,
10/8/2007,5/1/2010,1,72.75,,,,
10/8/2007,6/1/2010,1,72.6999969482422,,,,
10/8/2007,7/1/2010,1,72.6500015258789,,,,
10/8/2007,8/1/2010,1,72.5999984741211,,,,
10/8/2007,9/1/2010,1,72.5500030517578,,,,
10/8/2007,10/1/2010,1,72.5199966430664,,,,
10/8/2007,11/1/2010,1,72.5,,,,
10/8/2007,12/1/2010,1,72.4800033569336,,,,
10/8/2007,1/1/2011,1,72.4599990844727,,,,
10/8/2007,2/1/2011,1,72.4400024414063,,,,
10/8/2007,3/1/2011,1,72.4199981689453,,,,
10/8/2007,4/1/2011,1,72.4000015258789,,,,
10/8/2007,5/1/2011,1,72.3899993896484,,,,
10/8/2007,6/1/2011,1,72.379997253418,,,,
10/8/2007,7/1/2011,1,72.379997253418,,,,
10/8/2007,8/1/2011,1,72.379997253418,,,,
10/8/2007,9/1/2011,1,72.379997253418,,,,
10/8/2007,10/1/2011,1,72.379997253418,,,,
10/8/2007,11/1/2011,1,72.379997253418,,,,
10/8/2007,12/1/2011,1,72.379997253418,,,,
10/8/2007,1/1/2012,1,72.379997253418,,,,
10/8/2007,2/1/2012,1,72.379997253418,,,,
10/8/2007,3/1/2012,1,72.379997253418,,,,
10/8/2007,4/1/2012,1,72.379997253418,,,,
10/8/2007,5/1/2012,1,72.379997253418,,,,
10/8/2007,6/1/2012,1,72.379997253418,,,,
10/8/2007,7/1/2012,1,72.379997253418,,,,
10/8/2007,8/1/2012,1,72.379997253418,,,,
10/8/2007,9/1/2012,1,72.379997253418,,,,
10/8/2007,10/1/2012,1,72.379997253418,,,,
10/8/2007,11/1/2012,1,72.3899993896484,,,,
10/8/2007,12/1/2012,1,72.4000015258789,,,,
10/8/2007,6/1/2013,1,72.4199981689453,,,,
10/8/2007,12/1/2013,1,72.4400024414063,,,,
10/8/2007,6/1/2014,1,72.4700012207031,,,,
10/8/2007,12/1/2014,1,72.5,,,,
10/8/2007,6/1/2015,1,72.5400009155274,,,,
10/8/2007,12/1/2015,1,72.5800018310547,,,,
10/8/2007,12/1/2007,3,2.17810010910034,,,,
10/8/2007,1/1/2008,3,2.19659996032715,,,,
10/8/2007,2/1/2008,3,2.19460010528564,,,,
10/8/2007,3/1/2008,3,2.1735999584198,,,,
10/8/2007,4/1/2008,3,2.1350998878479,,,,
10/8/2007,5/1/2008,3,2.09809994697571,,,,
10/8/2007,6/1/2008,3,2.07909989356995,,,,
10/8/2007,7/1/2008,3,2.07509994506836,,,,
10/8/2007,8/1/2008,3,2.07909989356995,,,,
10/8/2007,9/1/2008,3,2.09209990501404,,,,
10/8/2007,10/1/2008,3,2.1091001033783,,,,
10/8/2007,11/1/2008,3,2.12709999084473,,,,
10/8/2007,12/1/2008,3,2.14409995079041,,,,
10/8/2007,1/1/2009,3,2.15610003471375,,,,
10/8/2007,2/1/2009,3,2.15009999275208,,,,
10/8/2007,3/1/2009,3,2.12360000610352,,,,
10/8/2007,4/1/2009,3,2.08060002326965,,,,
10/8/2007,5/1/2009,3,2.03859996795654,,,,
10/8/2007,6/1/2009,3,2.01609992980957,,,,
10/8/2007,7/1/2009,3,2.01609992980957,,,,
10/8/2007,8/1/2009,3,2.02410006523132,,,,
10/8/2007,9/1/2009,3,2.03710007667541,,,,
10/8/2007,10/1/2009,3,2.05209994316101,,,,
10/8/2007,11/1/2009,3,2.06960010528564,,,,
10/8/2007,12/1/2009,3,2.08610010147095,,,,
10/8/2007,1/1/2010,3,2.09910011291504,,,,
10/8/2007,2/1/2010,3,2.09809994697571,,,,
10/8/2007,3/1/2010,3,2.07410001754761,,,,
10/8/2007,4/1/2010,3,2.02909994125366,,,,
10/8/2007,5/1/2010,3,1.98409998416901,,,,
10/8/2007,6/1/2010,3,1.95910000801086,,,,
10/8/2007,7/1/2010,3,1.96710002422333,,,,
10/8/2007,8/1/2010,3,1.9860999584198,,,,
10/8/2007,9/1/2010,3,2.00609993934631,,,,
10/8/2007,10/1/2010,3,2.02600002288818,,,,
10/8/2007,11/1/2007,3,2.15960001945496,2.2195999622345,2.14650011062622,44118,
10/8/2007,11/1/2007,4,2.00020003318787,2.04520010948181,1.98000001907349,40032,
10/8/2007,12/1/2007,4,2.00769996643066,2.05170011520386,1.98919999599457,17752,
10/8/2007,1/1/2008,4,2.02620005607605,2.06399989128113,2.00729990005493,9822,
10/8/2007,2/1/2008,4,2.04220008850098,2.07550001144409,2.03559994697571,2861,
10/8/2007,3/1/2008,4,2.05819988250732,2.08999991416931,2.05189990997314,2272,
10/8/2007,4/1/2008,4,2.1907000541687,2.18829989433289,2.1800000667572,949,
10/8/2007,5/1/2008,4,2.19470000267029,0,0,440,
10/8/2007,6/1/2008,4,2.18969988822937,2.21009993553162,2.17249989509583,304,
10/8/2007,7/1/2008,4,2.17519998550415,0,0,158,
10/8/2007,8/1/2008,4,2.15120005607605,2.16039991378784,2.16039991378784,155,
10/8/2007,9/1/2008,4,2.11719989776611,0,0,178,
10/8/2007,10/1/2008,4,1.99469995498657,0,0,167,
10/8/2007,11/1/2008,4,1.95319998264313,0,0,12,
10/8/2007,12/1/2008,4,1.93219995498657,0,0,248,
10/8/2007,1/1/2009,4,1.93869996070862,0,0,39,
10/8/2007,2/1/2009,4,1.95220005512238,0,0,0,
10/8/2007,3/1/2009,4,1.97070002555847,0,0,0,
10/8/2007,4/1/2009,4,2.09220004081726,0,0,0,
10/8/2007,5/1/2009,4,2.10269999504089,0,0,0,
10/8/2007,6/1/2009,4,2.10369992256165,0,0,0,
10/8/2007,7/1/2009,4,2.09619998931885,0,0,0,
10/8/2007,8/1/2009,4,2.08470010757446,0,0,0,
10/8/2007,9/1/2009,4,2.05469989776611,0,0,0,
10/8/2007,10/1/2009,4,1.9316999912262,0,0,0,
10/8/2007,11/1/2009,4,1.89020001888275,0,0,0,
10/8/2007,12/1/2009,4,1.86469995975494,0,0,0,
10/8/2007,1/1/2010,4,1.87220001220703,0,0,0,
10/8/2007,2/1/2010,4,1.89219999313355,0,0,0,
10/8/2007,3/1/2010,4,1.91209995746613,0,0,0,
10/8/2007,4/1/2010,4,2.0320999622345,0,0,0,
10/8/2007,5/1/2010,4,2.05060005187988,0,0,0,
10/8/2007,6/1/2010,4,2.05859994888306,0,0,0,
10/8/2007,7/1/2010,4,2.0576000213623,0,0,0,
10/8/2007,8/1/2010,4,2.04959988594055,0,0,0,
10/8/2007,9/1/2010,4,2.02160000801086,0,0,0,
10/8/2007,10/1/2010,4,1.90160000324249,0,0,0,
10/9/2007,11/1/2007,1,80.2600021362305,,,,
10/9/2007,12/1/2007,1,79.5400009155273,,,,
10/9/2007,1/1/2008,1,78.8300018310547,,,,
10/9/2007,2/1/2008,1,78.2799987792969,,,,
10/9/2007,3/1/2008,1,77.8600006103516,,,,
10/9/2007,4/1/2008,1,77.5,,,,
10/9/2007,5/1/2008,1,77.1800003051758,,,,
10/9/2007,6/1/2008,1,76.879997253418,,,,
10/9/2007,7/1/2008,1,76.5999984741211,,,,
10/9/2007,8/1/2008,1,76.3499984741211,,,,
10/9/2007,9/1/2008,1,76.129997253418,,,,
10/9/2007,10/1/2008,1,75.9199981689453,,,,
10/9/2007,11/1/2008,1,75.7200012207031,,,,
10/9/2007,12/1/2008,1,75.5199966430664,,,,
10/9/2007,1/1/2009,1,75.3399963378906,,,,
10/9/2007,2/1/2009,1,75.1600036621094,,,,
10/9/2007,3/1/2009,1,74.9899978637695,,,,
10/9/2007,4/1/2009,1,74.8300018310547,,,,
10/9/2007,5/1/2009,1,74.6800003051758,,,,
10/9/2007,6/1/2009,1,74.5400009155273,,,,
10/9/2007,7/1/2009,1,74.4000015258789,,,,
10/9/2007,8/1/2009,1,74.2699966430664,,,,
10/9/2007,9/1/2009,1,74.1500015258789,,,,
10/9/2007,10/1/2009,1,74.0500030517578,,,,
10/9/2007,11/1/2009,1,73.9599990844727,,,,
10/9/2007,12/1/2009,1,73.879997253418,,,,
10/9/2007,1/1/2010,1,73.8099975585938,,,,
10/9/2007,2/1/2010,1,73.75,,,,
10/9/2007,3/1/2010,1,73.6900024414063,,,,
10/9/2007,4/1/2010,1,73.629997253418,,,,
10/9/2007,5/1/2010,1,73.5800018310547,,,,
10/9/2007,6/1/2010,1,73.5299987792969,,,,
10/9/2007,7/1/2010,1,73.4800033569336,,,,
10/9/2007,8/1/2010,1,73.4400024414063,,,,
10/9/2007,9/1/2010,1,73.4000015258789,,,,
10/9/2007,10/1/2010,1,73.370002746582,,,,
10/9/2007,11/1/2010,1,73.3499984741211,,,,
10/9/2007,12/1/2010,1,73.3300018310547,,,,
10/9/2007,1/1/2011,1,73.3099975585938,,,,
10/9/2007,2/1/2011,1,73.2900009155273,,,,
10/9/2007,3/1/2011,1,73.2699966430664,,,,
10/9/2007,4/1/2011,1,73.25,,,,
10/9/2007,5/1/2011,1,73.2399978637695,,,,
10/9/2007,6/1/2011,1,73.2300033569336,,,,
10/9/2007,7/1/2011,1,73.2300033569336,,,,
10/9/2007,8/1/2011,1,73.2300033569336,,,,
10/9/2007,9/1/2011,1,73.2300033569336,,,,
10/9/2007,10/1/2011,1,73.2300033569336,,,,
10/9/2007,11/1/2011,1,73.2300033569336,,,,
10/9/2007,12/1/2011,1,73.2300033569336,,,,
10/9/2007,1/1/2012,1,73.2300033569336,,,,
10/9/2007,2/1/2012,1,73.2300033569336,,,,
10/9/2007,3/1/2012,1,73.2300033569336,,,,
10/9/2007,4/1/2012,1,73.2300033569336,,,,
10/9/2007,5/1/2012,1,73.2300033569336,,,,
10/9/2007,6/1/2012,1,73.2300033569336,,,,
10/9/2007,7/1/2012,1,73.2300033569336,,,,
10/9/2007,8/1/2012,1,73.2300033569336,,,,
10/9/2007,9/1/2012,1,73.2300033569336,,,,
10/9/2007,10/1/2012,1,73.2300033569336,,,,
10/9/2007,11/1/2012,1,73.2399978637695,,,,
10/9/2007,12/1/2012,1,73.25,,,,
10/9/2007,6/1/2013,1,73.2699966430664,,,,
10/9/2007,12/1/2013,1,73.2900009155273,,,,
10/9/2007,6/1/2014,1,73.3199996948242,,,,
10/9/2007,12/1/2014,1,73.3499984741211,,,,
10/9/2007,6/1/2015,1,73.3899993896484,,,,
10/9/2007,12/1/2015,1,73.4300003051758,,,,
10/9/2007,11/1/2007,3,2.18530011177063,,,,
10/9/2007,12/1/2007,3,2.20280003547668,,,,
10/9/2007,1/1/2008,3,2.21930003166199,,,,
10/9/2007,2/1/2008,3,2.21630001068115,,,,
10/9/2007,3/1/2008,3,2.19530010223389,,,,
10/9/2007,4/1/2008,3,2.15580010414124,,,,
10/9/2007,5/1/2008,3,2.11779999732971,,,,
10/9/2007,6/1/2008,3,2.09829998016357,,,,
10/9/2007,7/1/2008,3,2.09380006790161,,,,
10/9/2007,8/1/2008,3,2.09730005264282,,,,
10/9/2007,9/1/2008,3,2.11030006408691,,,,
10/9/2007,10/1/2008,3,2.12730002403259,,,,
10/9/2007,11/1/2008,3,2.14529991149902,,,,
10/9/2007,12/1/2008,3,2.16230010986328,,,,
10/9/2007,1/1/2009,3,2.17429995536804,,,,
10/9/2007,2/1/2009,3,2.16829991340637,,,,
10/9/2007,3/1/2009,3,2.14179992675781,,,,
10/9/2007,4/1/2009,3,2.09879994392395,,,,
10/9/2007,5/1/2009,3,2.05679988861084,,,,
10/9/2007,6/1/2009,3,2.03430008888245,,,,
10/9/2007,7/1/2009,3,2.03430008888245,,,,
10/9/2007,8/1/2009,3,2.04229998588562,,,,
10/9/2007,9/1/2009,3,2.05529999732971,,,,
10/9/2007,10/1/2009,3,2.07030010223389,,,,
10/9/2007,11/1/2009,3,2.08780002593994,,,,
10/9/2007,12/1/2009,3,2.10430002212524,,,,
10/9/2007,1/1/2010,3,2.11730003356934,,,,
10/9/2007,2/1/2010,3,2.11630010604858,,,,
10/9/2007,3/1/2010,3,2.0922999382019,,,,
10/9/2007,4/1/2010,3,2.04730010032654,,,,
10/9/2007,5/1/2010,3,2.00230002403259,,,,
10/9/2007,6/1/2010,3,1.97730004787445,,,,
10/9/2007,7/1/2010,3,1.98529994487762,,,,
10/9/2007,8/1/2010,3,2.00430011749268,,,,
10/9/2007,9/1/2010,3,2.02430009841919,,,,
10/9/2007,10/1/2010,3,2.04419994354248,,,,
10/9/2007,11/1/2007,4,2.02020001411438,2.04399991035461,1.98049998283386,41125,
10/9/2007,12/1/2007,4,2.02670001983643,2.04749989509583,1.98650002479553,17066,
10/9/2007,1/1/2008,4,2.0436999797821,2.06290006637573,2.01029992103577,10253,
10/9/2007,2/1/2008,4,2.05920004844666,2.07730007171631,2.02940011024475,3115,
10/9/2007,3/1/2008,4,2.07520008087158,2.07699990272522,2.04250001907349,2265,
10/9/2007,4/1/2008,4,2.20519995689392,2.2114999294281,2.18549990653992,1855,
10/9/2007,5/1/2008,4,2.21020007133484,2.21499991416931,2.2114999294281,637,
10/9/2007,6/1/2008,4,2.20469999313354,2.21050000190735,2.18700003623962,597,
10/9/2007,7/1/2008,4,2.18919992446899,0,0,235,
10/9/2007,8/1/2008,4,2.16519999504089,0,0,57,
10/9/2007,9/1/2008,4,2.13120007514954,0,0,112,
10/9/2007,10/1/2008,4,2.00869989395142,0,0,605,
10/9/2007,11/1/2008,4,1.96870005130768,1.97599995136261,1.97599995136261,76,
10/9/2007,12/1/2008,4,1.94869995117188,0,0,1425,
10/9/2007,1/1/2009,4,1.95519995689392,0,0,0,
10/9/2007,2/1/2009,4,1.96870005130768,0,0,0,
10/9/2007,3/1/2009,4,1.98720002174377,0,0,0,
10/9/2007,4/1/2009,4,2.10870003700256,0,0,0,
10/9/2007,5/1/2009,4,2.1191999912262,0,0,0,
10/9/2007,6/1/2009,4,2.12019991874695,0,0,0,
10/9/2007,7/1/2009,4,2.11269998550415,0,0,0,
10/9/2007,8/1/2009,4,2.10120010375977,0,0,0,
10/9/2007,9/1/2009,4,2.07119989395142,0,0,0,
10/9/2007,10/1/2009,4,1.94869995117188,0,0,0,
10/9/2007,11/1/2009,4,1.90769994258881,0,0,0,
10/9/2007,12/1/2009,4,1.88269996643066,0,0,100,
10/9/2007,1/1/2010,4,1.89020001888275,0,0,0,
10/9/2007,2/1/2010,4,1.91019999980927,0,0,0,
10/9/2007,3/1/2010,4,1.93009996414185,0,0,0,
10/9/2007,4/1/2010,4,2.05010008811951,0,0,0,
10/9/2007,5/1/2010,4,2.06859993934631,0,0,0,
10/9/2007,6/1/2010,4,2.07660007476807,0,0,0,
10/9/2007,7/1/2010,4,2.07559990882874,0,0,0,
10/9/2007,8/1/2010,4,2.06760001182556,0,0,0,
10/9/2007,9/1/2010,4,2.03959989547729,0,0,0,
10/9/2007,10/1/2010,4,1.91960000991821,0,0,0,
10/10/2007,12/1/2007,1,80.6100006103516,,,,
10/10/2007,1/1/2008,1,79.9400024414063,,,,
10/10/2007,2/1/2008,1,79.370002746582,,,,
10/10/2007,3/1/2008,1,78.9100036621094,,,,
10/10/2007,4/1/2008,1,78.5100021362305,,,,
10/10/2007,5/1/2008,1,78.1600036621094,,,,
10/10/2007,6/1/2008,1,77.8399963378906,,,,
10/10/2007,7/1/2008,1,77.5400009155274,,,,
10/10/2007,8/1/2008,1,77.2699966430664,,,,
10/10/2007,9/1/2008,1,77.0400009155273,,,,
10/10/2007,10/1/2008,1,76.8099975585938,,,,
10/10/2007,11/1/2008,1,76.5999984741211,,,,
10/10/2007,12/1/2008,1,76.3899993896484,,,,
10/10/2007,1/1/2009,1,76.1999969482422,,,,
10/10/2007,2/1/2009,1,76.0199966430664,,,,
10/10/2007,3/1/2009,1,75.8399963378906,,,,
10/10/2007,4/1/2009,1,75.6800003051758,,,,
10/10/2007,5/1/2009,1,75.5299987792969,,,,
10/10/2007,6/1/2009,1,75.3899993896484,,,,
10/10/2007,7/1/2009,1,75.25,,,,
10/10/2007,8/1/2009,1,75.120002746582,,,,
10/10/2007,9/1/2009,1,75,,,,
10/10/2007,10/1/2009,1,74.8899993896484,,,,
10/10/2007,11/1/2009,1,74.7900009155273,,,,
10/10/2007,12/1/2009,1,74.7099990844727,,,,
10/10/2007,1/1/2010,1,74.6399993896484,,,,
10/10/2007,2/1/2010,1,74.5800018310547,,,,
10/10/2007,3/1/2010,1,74.5199966430664,,,,
10/10/2007,4/1/2010,1,74.4599990844727,,,,
10/10/2007,5/1/2010,1,74.4100036621094,,,,
10/10/2007,6/1/2010,1,74.3600006103516,,,,
10/10/2007,7/1/2010,1,74.3099975585938,,,,
10/10/2007,8/1/2010,1,74.2699966430664,,,,
10/10/2007,9/1/2010,1,74.2300033569336,,,,
10/10/2007,10/1/2010,1,74.1999969482422,,,,
10/10/2007,11/1/2010,1,74.1800003051758,,,,
10/10/2007,12/1/2010,1,74.1600036621094,,,,
10/10/2007,1/1/2011,1,74.1500015258789,,,,
10/10/2007,2/1/2011,1,74.1399993896484,,,,
10/10/2007,3/1/2011,1,74.129997253418,,,,
10/10/2007,4/1/2011,1,74.120002746582,,,,
10/10/2007,5/1/2011,1,74.120002746582,,,,
10/10/2007,6/1/2011,1,74.120002746582,,,,
10/10/2007,7/1/2011,1,74.129997253418,,,,
10/10/2007,8/1/2011,1,74.1399993896484,,,,
10/10/2007,9/1/2011,1,74.1500015258789,,,,
10/10/2007,10/1/2011,1,74.1600036621094,,,,
10/10/2007,11/1/2011,1,74.1699981689453,,,,
10/10/2007,12/1/2011,1,74.1800003051758,,,,
10/10/2007,1/1/2012,1,74.1800003051758,,,,
10/10/2007,2/1/2012,1,74.1800003051758,,,,
10/10/2007,3/1/2012,1,74.1800003051758,,,,
10/10/2007,4/1/2012,1,74.1800003051758,,,,
10/10/2007,5/1/2012,1,74.1800003051758,,,,
10/10/2007,6/1/2012,1,74.1800003051758,,,,
10/10/2007,7/1/2012,1,74.1800003051758,,,,
10/10/2007,8/1/2012,1,74.1900024414062,,,,
10/10/2007,9/1/2012,1,74.1999969482422,,,,
10/10/2007,10/1/2012,1,74.2099990844727,,,,
10/10/2007,11/1/2012,1,74.2200012207031,,,,
10/10/2007,12/1/2012,1,74.2300033569336,,,,
10/10/2007,6/1/2013,1,74.2600021362305,,,,
10/10/2007,12/1/2013,1,74.2900009155273,,,,
10/10/2007,6/1/2014,1,74.3300018310547,,,,
10/10/2007,12/1/2014,1,74.379997253418,,,,
10/10/2007,6/1/2015,1,74.4400024414063,,,,
10/10/2007,12/1/2015,1,74.5,,,,
10/10/2007,11/1/2007,1,81.3000030517578,81.3499984741211,79.7200012207031,264143,
10/10/2007,11/1/2007,3,2.21720004081726,,,,
10/10/2007,12/1/2007,3,2.23469996452332,,,,
10/10/2007,1/1/2008,3,2.25169992446899,,,,
10/10/2007,2/1/2008,3,2.24819993972778,,,,
10/10/2007,3/1/2008,3,2.22670006752014,,,,
10/10/2007,4/1/2008,3,2.18470001220703,,,,
10/10/2007,5/1/2008,3,2.144700050354,,,,
10/10/2007,6/1/2008,3,2.12470006942749,,,,
10/10/2007,7/1/2008,3,2.11969995498657,,,,
10/10/2007,8/1/2008,3,2.12319993972778,,,,
10/10/2007,9/1/2008,3,2.1356999874115,,,,
10/10/2007,10/1/2008,3,2.1521999835968,,,,
10/10/2007,11/1/2008,3,2.16969990730286,,,,
10/10/2007,12/1/2008,3,2.18670010566711,,,,
10/10/2007,1/1/2009,3,2.19869995117187,,,,
10/10/2007,2/1/2009,3,2.19219994544983,,,,
10/10/2007,3/1/2009,3,2.16470003128052,,,,
10/10/2007,4/1/2009,3,2.12069988250732,,,,
10/10/2007,5/1/2009,3,2.07769989967346,,,,
10/10/2007,6/1/2009,3,2.05469989776611,,,,
10/10/2007,7/1/2009,3,2.05469989776611,,,,
10/10/2007,8/1/2009,3,2.06270003318787,,,,
10/10/2007,9/1/2009,3,2.07570004463196,,,,
10/10/2007,10/1/2009,3,2.09069991111755,,,,
10/10/2007,11/1/2009,3,2.10820007324219,,,,
10/10/2007,12/1/2009,3,2.12470006942749,,,,
10/10/2007,1/1/2010,3,2.13770008087158,,,,
10/10/2007,2/1/2010,3,2.13669991493225,,,,
10/10/2007,3/1/2010,3,2.11269998550415,,,,
10/10/2007,4/1/2010,3,2.0676999092102,,,,
10/10/2007,5/1/2010,3,2.02270007133484,,,,
10/10/2007,6/1/2010,3,1.99769997596741,,,,
10/10/2007,7/1/2010,3,2.00570011138916,,,,
10/10/2007,8/1/2010,3,2.02469992637634,,,,
10/10/2007,9/1/2010,3,2.04469990730286,,,,
10/10/2007,10/1/2010,3,2.06459999084473,,,,
10/10/2007,11/1/2007,4,2.0336000919342,2.03699994087219,1.98500001430511,38047,
10/10/2007,12/1/2007,4,2.04310011863708,2.04500007629395,2.00550007820129,18691,
10/10/2007,1/1/2008,4,2.06209993362427,2.06119990348816,2.02309989929199,9942,
10/10/2007,2/1/2008,4,2.07809996604919,2.06780004501343,2.03900003433228,3607,
10/10/2007,3/1/2008,4,2.09509992599487,2.07999992370605,2.05999994277954,2713,
10/10/2007,4/1/2008,4,2.22709989547729,2.22469997406006,2.19260001182556,1965,
10/10/2007,5/1/2008,4,2.2341001033783,2.22749996185303,2.2039999961853,505,
10/10/2007,6/1/2008,4,2.228600025177,2.22300004959106,2.19530010223389,918,
10/10/2007,7/1/2008,4,2.21359992027283,2.1939001083374,2.18919992446899,303,
10/10/2007,8/1/2008,4,2.19059991836548,0,0,245,
10/10/2007,9/1/2008,4,2.1570999622345,2.14000010490417,2.14000010490417,235,
10/10/2007,10/1/2008,4,2.03460001945496,0,0,21,
10/10/2007,11/1/2008,4,1.9951000213623,0,0,51,
10/10/2007,12/1/2008,4,1.97609996795654,0,0,356,
10/10/2007,1/1/2009,4,1.98210000991821,0,0,5,
10/10/2007,2/1/2009,4,1.99559998512268,0,0,0,
10/10/2007,3/1/2009,4,2.01410007476807,0,0,0,
10/10/2007,4/1/2009,4,2.13560009002686,0,0,100,
10/10/2007,5/1/2009,4,2.14610004425049,0,0,0,
10/10/2007,6/1/2009,4,2.14709997177124,0,0,100,
10/10/2007,7/1/2009,4,2.13960003852844,0,0,0,
10/10/2007,8/1/2009,4,2.12809991836548,0,0,0,
10/10/2007,9/1/2009,4,2.09809994697571,0,0,0,
10/10/2007,10/1/2009,4,1.97560000419617,0,0,0,
10/10/2007,11/1/2009,4,1.9345999956131,0,0,0,
10/10/2007,12/1/2009,4,1.90960001945496,0,0,0,
10/10/2007,1/1/2010,4,1.91709995269775,0,0,0,
10/10/2007,2/1/2010,4,1.93710005283356,0,0,0,
10/10/2007,3/1/2010,4,1.95700001716614,0,0,0,
10/10/2007,4/1/2010,4,2.07699990272522,0,0,0,
10/10/2007,5/1/2010,4,2.09549999237061,0,0,0,
10/10/2007,6/1/2010,4,2.10349988937378,0,0,0,
10/10/2007,7/1/2010,4,2.10249996185303,0,0,0,
10/10/2007,8/1/2010,4,2.09450006484985,0,0,0,
10/10/2007,9/1/2010,4,2.06649994850159,0,0,0,
10/10/2007,10/1/2010,4,1.94649994373322,0,0,0,
10/11/2007,11/1/2007,1,83.0800018310547,,,,
10/11/2007,12/1/2007,1,82.2600021362305,,,,
10/11/2007,1/1/2008,1,81.4899978637695,,,,
10/11/2007,2/1/2008,1,80.8000030517578,,,,
10/11/2007,3/1/2008,1,80.2099990844727,,,,
10/11/2007,4/1/2008,1,79.6900024414063,,,,
10/11/2007,5/1/2008,1,79.2399978637695,,,,
10/11/2007,6/1/2008,1,78.8300018310547,,,,
10/11/2007,7/1/2008,1,78.4499969482422,,,,
10/11/2007,8/1/2008,1,78.0999984741211,,,,
10/11/2007,9/1/2008,1,77.8000030517578,,,,
10/11/2007,10/1/2008,1,77.5100021362305,,,,
10/11/2007,11/1/2008,1,77.25,,,,
10/11/2007,12/1/2008,1,77,,,,
10/11/2007,1/1/2009,1,76.7799987792969,,,,
10/11/2007,2/1/2009,1,76.5699996948242,,,,
10/11/2007,3/1/2009,1,76.370002746582,,,,
10/11/2007,4/1/2009,1,76.1900024414063,,,,
10/11/2007,5/1/2009,1,76.0199966430664,,,,
10/11/2007,6/1/2009,1,75.8600006103516,,,,
10/11/2007,7/1/2009,1,75.6999969482422,,,,
10/11/2007,8/1/2009,1,75.5500030517578,,,,
10/11/2007,9/1/2009,1,75.4199981689453,,,,
10/11/2007,10/1/2009,1,75.3000030517578,,,,
10/11/2007,11/1/2009,1,75.1900024414063,,,,
10/11/2007,12/1/2009,1,75.0999984741211,,,,
10/11/2007,1/1/2010,1,75.0299987792969,,,,
10/11/2007,2/1/2010,1,74.9599990844727,,,,
10/11/2007,3/1/2010,1,74.8899993896484,,,,
10/11/2007,4/1/2010,1,74.8300018310547,,,,
10/11/2007,5/1/2010,1,74.7699966430664,,,,
10/11/2007,6/1/2010,1,74.7099990844727,,,,
10/11/2007,7/1/2010,1,74.6600036621094,,,,
10/11/2007,8/1/2010,1,74.6100006103516,,,,
10/11/2007,9/1/2010,1,74.5699996948242,,,,
10/11/2007,10/1/2010,1,74.5400009155273,,,,
10/11/2007,11/1/2010,1,74.5199966430664,,,,
10/11/2007,12/1/2010,1,74.5,,,,
10/11/2007,1/1/2011,1,74.4899978637695,,,,
10/11/2007,2/1/2011,1,74.4800033569336,,,,
10/11/2007,3/1/2011,1,74.4700012207031,,,,
10/11/2007,4/1/2011,1,74.4599990844727,,,,
10/11/2007,5/1/2011,1,74.4599990844727,,,,
10/11/2007,6/1/2011,1,74.4599990844727,,,,
10/11/2007,7/1/2011,1,74.4700012207031,,,,
10/11/2007,8/1/2011,1,74.4800033569336,,,,
10/11/2007,9/1/2011,1,74.4899978637695,,,,
10/11/2007,10/1/2011,1,74.5,,,,
10/11/2007,11/1/2011,1,74.5100021362305,,,,
10/11/2007,12/1/2011,1,74.5199966430664,,,,
10/11/2007,1/1/2012,1,74.5199966430664,,,,
10/11/2007,2/1/2012,1,74.5199966430664,,,,
10/11/2007,3/1/2012,1,74.5199966430664,,,,
10/11/2007,4/1/2012,1,74.5199966430664,,,,
10/11/2007,5/1/2012,1,74.5199966430664,,,,
10/11/2007,6/1/2012,1,74.5199966430664,,,,
10/11/2007,7/1/2012,1,74.5199966430664,,,,
10/11/2007,8/1/2012,1,74.5299987792969,,,,
10/11/2007,9/1/2012,1,74.5400009155273,,,,
10/11/2007,10/1/2012,1,74.5500030517578,,,,
10/11/2007,11/1/2012,1,74.5599975585938,,,,
10/11/2007,12/1/2012,1,74.5699996948242,,,,
10/11/2007,6/1/2013,1,74.5999984741211,,,,
10/11/2007,12/1/2013,1,74.6500015258789,,,,
10/11/2007,6/1/2014,1,74.6999969482422,,,,
10/11/2007,12/1/2014,1,74.7699966430664,,,,
10/11/2007,6/1/2015,1,74.8399963378906,,,,
10/11/2007,12/1/2015,1,74.9199981689453,,,,
10/11/2007,11/1/2007,3,2.24729990959167,,,,
10/11/2007,12/1/2007,3,2.26579999923706,,,,
10/11/2007,1/1/2008,3,2.28379988670349,,,,
10/11/2007,2/1/2008,3,2.27929997444153,,,,
10/11/2007,3/1/2008,3,2.25629997253418,,,,
10/11/2007,4/1/2008,3,2.21230006217957,,,,
10/11/2007,5/1/2008,3,2.17030000686645,,,,
10/11/2007,6/1/2008,3,2.14980006217957,,,,
10/11/2007,7/1/2008,3,2.14429998397827,,,,
10/11/2007,8/1/2008,3,2.14630007743835,,,,
10/11/2007,9/1/2008,3,2.15779995918274,,,,
10/11/2007,10/1/2008,3,2.17379999160767,,,,
10/11/2007,11/1/2008,3,2.19029998779297,,,,
10/11/2007,12/1/2008,3,2.20679998397827,,,,
10/11/2007,1/1/2009,3,2.21930003166199,,,,
10/11/2007,2/1/2009,3,2.21280002593994,,,,
10/11/2007,3/1/2009,3,2.18530011177063,,,,
10/11/2007,4/1/2009,3,2.14129996299744,,,,
10/11/2007,5/1/2009,3,2.09829998016357,,,,
10/11/2007,6/1/2009,3,2.07529997825623,,,,
10/11/2007,7/1/2009,3,2.07529997825623,,,,
10/11/2007,8/1/2009,3,2.08330011367798,,,,
10/11/2007,9/1/2009,3,2.09629988670349,,,,
10/11/2007,10/1/2009,3,2.11129999160767,,,,
10/11/2007,11/1/2009,3,2.12879991531372,,,,
10/11/2007,12/1/2009,3,2.14529991149902,,,,
10/11/2007,1/1/2010,3,2.15829992294312,,,,
10/11/2007,2/1/2010,3,2.15930008888245,,,,
10/11/2007,3/1/2010,3,2.13730001449585,,,,
10/11/2007,4/1/2010,3,2.09430003166199,,,,
10/11/2007,5/1/2010,3,2.05130004882812,,,,
10/11/2007,6/1/2010,3,2.02830004692078,,,,
10/11/2007,7/1/2010,3,2.03629994392395,,,,
10/11/2007,8/1/2010,3,2.05529999732971,,,,
10/11/2007,9/1/2010,3,2.07529997825623,,,,
10/11/2007,10/1/2010,3,2.0952000617981,,,,
10/11/2007,11/1/2007,4,2.06660008430481,2.07620000839233,2.03189992904663,44053,
10/11/2007,12/1/2007,4,2.07559990882874,2.08330011367798,2.0404999256134,21780,
10/11/2007,1/1/2008,4,2.09509992599487,2.09999990463257,2.06500005722046,10917,
10/11/2007,2/1/2008,4,2.11159992218018,2.11500000953674,2.08829998970032,3572,
10/11/2007,3/1/2008,4,2.12809991836548,2.12490010261536,2.10960006713867,2982,
10/11/2007,4/1/2008,4,2.2600998878479,2.25999999046326,2.24640011787415,1595,
10/11/2007,5/1/2008,4,2.26609992980957,2.25920009613037,2.24539995193481,452,
10/11/2007,6/1/2008,4,2.26060009002686,2.25999999046326,2.23709988594055,864,
10/11/2007,7/1/2008,4,2.24410009384155,0,0,127,
10/11/2007,8/1/2008,4,2.22059988975525,0,0,277,
10/11/2007,9/1/2008,4,2.18659996986389,0,0,112,
10/11/2007,10/1/2008,4,2.0631000995636,0,0,95,
10/11/2007,11/1/2008,4,2.02309989929199,0,0,84,
10/11/2007,12/1/2008,4,2.00359988212585,0,0,317,
10/11/2007,1/1/2009,4,2.0100998878479,0,0,0,
10/11/2007,2/1/2009,4,2.02410006523132,0,0,0,
10/11/2007,3/1/2009,4,2.04310011863708,0,0,0,
10/11/2007,4/1/2009,4,2.16560006141663,0,0,0,
10/11/2007,5/1/2009,4,2.17610001564026,0,0,0,
10/11/2007,6/1/2009,4,2.17709994316101,0,0,0,
10/11/2007,7/1/2009,4,2.16960000991821,0,0,0,
10/11/2007,8/1/2009,4,2.15809988975525,0,0,0,
10/11/2007,9/1/2009,4,2.12809991836548,0,0,0,
10/11/2007,10/1/2009,4,2.00559997558594,0,0,0,
10/11/2007,11/1/2009,4,1.96459996700287,0,0,0,
10/11/2007,12/1/2009,4,1.93959999084473,0,0,0,
10/11/2007,1/1/2010,4,1.94710004329681,0,0,0,
10/11/2007,2/1/2010,4,1.96710002422333,0,0,0,
10/11/2007,3/1/2010,4,1.98699998855591,0,0,0,
10/11/2007,4/1/2010,4,2.10700011253357,0,0,0,
10/11/2007,5/1/2010,4,2.12549996376038,0,0,0,
10/11/2007,6/1/2010,4,2.13350009918213,0,0,0,
10/11/2007,7/1/2010,4,2.1324999332428,0,0,0,
10/11/2007,8/1/2010,4,2.12450003623962,0,0,0,
10/11/2007,9/1/2010,4,2.09649991989136,0,0,0,
10/11/2007,10/1/2010,4,1.97650003433228,0,0,0,
10/12/2007,12/1/2007,1,82.7399978637695,,,,
10/12/2007,1/1/2008,1,81.9300003051758,,,,
10/12/2007,2/1/2008,1,81.1900024414063,,,,
10/12/2007,3/1/2008,1,80.5599975585938,,,,
10/12/2007,4/1/2008,1,80.0100021362305,,,,
10/12/2007,5/1/2008,1,79.5299987792969,,,,
10/12/2007,6/1/2008,1,79.0999984741211,,,,
10/12/2007,7/1/2008,1,78.7099990844727,,,,
10/12/2007,8/1/2008,1,78.3499984741211,,,,
10/12/2007,9/1/2008,1,78.0400009155273,,,,
10/12/2007,10/1/2008,1,77.7399978637695,,,,
10/12/2007,11/1/2008,1,77.4800033569336,,,,
10/12/2007,12/1/2008,1,77.2300033569336,,,,
10/12/2007,1/1/2009,1,76.9800033569336,,,,
10/12/2007,2/1/2009,1,76.7399978637695,,,,
10/12/2007,3/1/2009,1,76.5100021362305,,,,
10/12/2007,4/1/2009,1,76.3000030517578,,,,
10/12/2007,5/1/2009,1,76.0999984741211,,,,
10/12/2007,6/1/2009,1,75.9199981689453,,,,
10/12/2007,7/1/2009,1,75.7399978637695,,,,
10/12/2007,8/1/2009,1,75.5699996948242,,,,
10/12/2007,9/1/2009,1,75.4199981689453,,,,
10/12/2007,10/1/2009,1,75.2799987792969,,,,
10/12/2007,11/1/2009,1,75.1600036621094,,,,
10/12/2007,12/1/2009,1,75.0500030517578,,,,
10/12/2007,1/1/2010,1,74.9700012207031,,,,
10/12/2007,2/1/2010,1,74.8899993896484,,,,
10/12/2007,3/1/2010,1,74.8099975585938,,,,
10/12/2007,4/1/2010,1,74.7399978637695,,,,
10/12/2007,5/1/2010,1,74.6699981689453,,,,
10/12/2007,6/1/2010,1,74.6100006103516,,,,
10/12/2007,7/1/2010,1,74.5599975585938,,,,
10/12/2007,8/1/2010,1,74.5100021362305,,,,
10/12/2007,9/1/2010,1,74.4700012207031,,,,
10/12/2007,10/1/2010,1,74.4400024414063,,,,
10/12/2007,11/1/2010,1,74.4199981689453,,,,
10/12/2007,12/1/2010,1,74.4000015258789,,,,
10/12/2007,1/1/2011,1,74.3899993896484,,,,
10/12/2007,2/1/2011,1,74.379997253418,,,,
10/12/2007,3/1/2011,1,74.370002746582,,,,
10/12/2007,4/1/2011,1,74.3600006103516,,,,
10/12/2007,5/1/2011,1,74.3600006103516,,,,
10/12/2007,6/1/2011,1,74.3600006103516,,,,
10/12/2007,7/1/2011,1,74.3600006103516,,,,
10/12/2007,8/1/2011,1,74.370002746582,,,,
10/12/2007,9/1/2011,1,74.379997253418,,,,
10/12/2007,10/1/2011,1,74.3899993896484,,,,
10/12/2007,11/1/2011,1,74.4000015258789,,,,
10/12/2007,12/1/2011,1,74.4100036621094,,,,
10/12/2007,1/1/2012,1,74.4100036621094,,,,
10/12/2007,2/1/2012,1,74.4100036621094,,,,
10/12/2007,3/1/2012,1,74.4100036621094,,,,
10/12/2007,4/1/2012,1,74.4100036621094,,,,
10/12/2007,5/1/2012,1,74.4100036621094,,,,
10/12/2007,6/1/2012,1,74.4100036621094,,,,
10/12/2007,7/1/2012,1,74.4100036621094,,,,
10/12/2007,8/1/2012,1,74.4199981689453,,,,
10/12/2007,9/1/2012,1,74.4300003051758,,,,
10/12/2007,10/1/2012,1,74.4400024414063,,,,
10/12/2007,11/1/2012,1,74.4499969482422,,,,
10/12/2007,12/1/2012,1,74.4599990844727,,,,
10/12/2007,6/1/2013,1,74.4899978637695,,,,
10/12/2007,12/1/2013,1,74.5400009155273,,,,
10/12/2007,6/1/2014,1,74.5899963378906,,,,
10/12/2007,12/1/2014,1,74.6600036621094,,,,
10/12/2007,6/1/2015,1,74.7300033569336,,,,
10/12/2007,12/1/2015,1,74.8099975585938,,,,
10/12/2007,11/1/2007,1,83.6900024414063,84.0500030517578,82.6900024414062,205946,
10/12/2007,11/1/2007,3,2.24640011787415,,,,
10/12/2007,12/1/2007,3,2.26690006256104,,,,
10/12/2007,1/1/2008,3,2.2859001159668,,,,
10/12/2007,2/1/2008,3,2.28189992904663,,,,
10/12/2007,3/1/2008,3,2.25990009307861,,,,
10/12/2007,4/1/2008,3,2.21589994430542,,,,
10/12/2007,5/1/2008,3,2.17440009117126,,,,
10/12/2007,6/1/2008,3,2.15339994430542,,,,
10/12/2007,7/1/2008,3,2.14739990234375,,,,
10/12/2007,8/1/2008,3,2.14890003204346,,,,
10/12/2007,9/1/2008,3,2.15989995002747,,,,
10/12/2007,10/1/2008,3,2.17540001869202,,,,
10/12/2007,11/1/2008,3,2.19190001487732,,,,
10/12/2007,12/1/2008,3,2.20840001106262,,,,
10/12/2007,1/1/2009,3,2.21989989280701,,,,
10/12/2007,2/1/2009,3,2.21289992332458,,,,
10/12/2007,3/1/2009,3,2.1849000453949,,,,
10/12/2007,4/1/2009,3,2.14039993286133,,,,
10/12/2007,5/1/2009,3,2.09689998626709,,,,
10/12/2007,6/1/2009,3,2.07340002059937,,,,
10/12/2007,7/1/2009,3,2.07340002059937,,,,
10/12/2007,8/1/2009,3,2.08139991760254,,,,
10/12/2007,9/1/2009,3,2.09439992904663,,,,
10/12/2007,10/1/2009,3,2.10940003395081,,,,
10/12/2007,11/1/2009,3,2.12689995765686,,,,
10/12/2007,12/1/2009,3,2.14339995384216,,,,
10/12/2007,1/1/2010,3,2.15639996528625,,,,
10/12/2007,2/1/2010,3,2.15739989280701,,,,
10/12/2007,3/1/2010,3,2.13540005683899,,,,
10/12/2007,4/1/2010,3,2.09240007400513,,,,
10/12/2007,5/1/2010,3,2.04940009117126,,,,
10/12/2007,6/1/2010,3,2.02640008926392,,,,
10/12/2007,7/1/2010,3,2.03439998626709,,,,
10/12/2007,8/1/2010,3,2.05340003967285,,,,
10/12/2007,9/1/2010,3,2.07340002059937,,,,
10/12/2007,10/1/2010,3,2.09330010414124,,,,
10/12/2007,11/1/2007,4,2.08509993553162,2.10050010681152,2.04780006408691,36473,
10/12/2007,12/1/2007,4,2.09010004997253,2.10470008850098,2.0550000667572,17578,
10/12/2007,1/1/2008,4,2.10660004615784,2.12080001831055,2.07520008087158,6872,
10/12/2007,2/1/2008,4,2.12159991264343,2.13289999961853,2.09299993515015,1749,
10/12/2007,3/1/2008,4,2.13709998130798,2.1496000289917,2.10899996757507,1881,
10/12/2007,4/1/2008,4,2.26699995994568,2.27309989929199,2.24200010299683,1097,
10/12/2007,5/1/2008,4,2.27300000190735,2.28049993515015,2.26719999313354,290,
10/12/2007,6/1/2008,4,2.2664999961853,2.26839995384216,2.2590000629425,529,
10/12/2007,7/1/2008,4,2.24900007247925,0,0,88,
10/12/2007,8/1/2008,4,2.22350001335144,0,0,53,
10/12/2007,9/1/2008,4,2.18849992752075,0,0,305,
10/12/2007,10/1/2008,4,2.06299996376038,0,0,5,
10/12/2007,11/1/2008,4,2.0220000743866,0,0,38,
10/12/2007,12/1/2008,4,2.00149989128113,0,0,153,
10/12/2007,1/1/2009,4,2.0074999332428,0,0,25,
10/12/2007,2/1/2009,4,2.02150011062622,0,0,0,
10/12/2007,3/1/2009,4,2.0404999256134,0,0,0,
10/12/2007,4/1/2009,4,2.16300010681152,0,0,0,
10/12/2007,5/1/2009,4,2.17350006103516,0,0,0,
10/12/2007,6/1/2009,4,2.17449998855591,0,0,0,
10/12/2007,7/1/2009,4,2.16700005531311,0,0,0,
10/12/2007,8/1/2009,4,2.15549993515015,0,0,0,
10/12/2007,9/1/2009,4,2.12549996376038,0,0,0,
10/12/2007,10/1/2009,4,2.00300002098083,0,0,0,
10/12/2007,11/1/2009,4,1.96200001239777,0,0,0,
10/12/2007,12/1/2009,4,1.93700003623962,0,0,0,
10/12/2007,1/1/2010,4,1.94449996948242,0,0,0,
10/12/2007,2/1/2010,4,1.96449995040894,0,0,0,
10/12/2007,3/1/2010,4,1.98440003395081,0,0,0,
10/12/2007,4/1/2010,4,2.10439991950989,0,0,0,
10/12/2007,5/1/2010,4,2.12290000915527,0,0,0,
10/12/2007,6/1/2010,4,2.13089990615845,0,0,0,
10/12/2007,7/1/2010,4,2.1298999786377,0,0,0,
10/12/2007,8/1/2010,4,2.12190008163452,0,0,0,
10/12/2007,9/1/2010,4,2.09389996528625,0,0,0,
10/12/2007,10/1/2010,4,1.97389996051788,0,0,0,
10/15/2007,1/1/2008,1,84.25,,,,
10/15/2007,2/1/2008,1,83.4100036621094,,,,
10/15/2007,3/1/2008,1,82.6900024414062,,,,
10/15/2007,4/1/2008,1,82.0500030517578,,,,
10/15/2007,5/1/2008,1,81.5100021362305,,,,
10/15/2007,6/1/2008,1,81.0100021362305,,,,
10/15/2007,7/1/2008,1,80.5500030517578,,,,
10/15/2007,8/1/2008,1,80.120002746582,,,,
10/15/2007,9/1/2008,1,79.7399978637695,,,,
10/15/2007,10/1/2008,1,79.370002746582,,,,
10/15/2007,11/1/2008,1,79.0500030517578,,,,
10/15/2007,12/1/2008,1,78.7399978637695,,,,
10/15/2007,1/1/2009,1,78.4499969482422,,,,
10/15/2007,2/1/2009,1,78.1800003051758,,,,
10/15/2007,3/1/2009,1,77.9199981689453,,,,
10/15/2007,4/1/2009,1,77.6800003051758,,,,
10/15/2007,5/1/2009,1,77.4499969482422,,,,
10/15/2007,6/1/2009,1,77.2399978637695,,,,
10/15/2007,7/1/2009,1,77.0299987792969,,,,
10/15/2007,8/1/2009,1,76.8399963378906,,,,
10/15/2007,9/1/2009,1,76.6699981689453,,,,
10/15/2007,10/1/2009,1,76.5100021362305,,,,
10/15/2007,11/1/2009,1,76.370002746582,,,,
10/15/2007,12/1/2009,1,76.2399978637695,,,,
10/15/2007,1/1/2010,1,76.1500015258789,,,,
10/15/2007,2/1/2010,1,76.0599975585938,,,,
10/15/2007,3/1/2010,1,75.9700012207031,,,,
10/15/2007,4/1/2010,1,75.8899993896484,,,,
10/15/2007,5/1/2010,1,75.8099975585938,,,,
10/15/2007,6/1/2010,1,75.7399978637695,,,,
10/15/2007,7/1/2010,1,75.6800003051758,,,,
10/15/2007,8/1/2010,1,75.620002746582,,,,
10/15/2007,9/1/2010,1,75.5699996948242,,,,
10/15/2007,10/1/2010,1,75.5299987792969,,,,
10/15/2007,11/1/2010,1,75.5100021362305,,,,
10/15/2007,12/1/2010,1,75.4899978637695,,,,
10/15/2007,1/1/2011,1,75.4800033569336,,,,
10/15/2007,2/1/2011,1,75.4700012207031,,,,
10/15/2007,3/1/2011,1,75.4599990844727,,,,
10/15/2007,4/1/2011,1,75.4499969482422,,,,
10/15/2007,5/1/2011,1,75.4499969482422,,,,
10/15/2007,6/1/2011,1,75.4499969482422,,,,
10/15/2007,7/1/2011,1,75.4499969482422,,,,
10/15/2007,8/1/2011,1,75.4499969482422,,,,
10/15/2007,9/1/2011,1,75.4499969482422,,,,
10/15/2007,10/1/2011,1,75.4499969482422,,,,
10/15/2007,11/1/2011,1,75.4499969482422,,,,
10/15/2007,12/1/2011,1,75.4499969482422,,,,
10/15/2007,1/1/2012,1,75.4499969482422,,,,
10/15/2007,2/1/2012,1,75.4499969482422,,,,
10/15/2007,3/1/2012,1,75.4499969482422,,,,
10/15/2007,4/1/2012,1,75.4499969482422,,,,
10/15/2007,5/1/2012,1,75.4499969482422,,,,
10/15/2007,6/1/2012,1,75.4499969482422,,,,
10/15/2007,7/1/2012,1,75.4499969482422,,,,
10/15/2007,8/1/2012,1,75.4599990844727,,,,
10/15/2007,9/1/2012,1,75.4700012207031,,,,
10/15/2007,10/1/2012,1,75.4800033569336,,,,
10/15/2007,11/1/2012,1,75.4899978637695,,,,
10/15/2007,12/1/2012,1,75.5,,,,
10/15/2007,6/1/2013,1,75.5500030517578,,,,
10/15/2007,12/1/2013,1,75.620002746582,,,,
10/15/2007,6/1/2014,1,75.6900024414063,,,,
10/15/2007,12/1/2014,1,75.7600021362305,,,,
10/15/2007,6/1/2015,1,75.8300018310547,,,,
10/15/2007,12/1/2015,1,75.9100036621094,,,,
10/15/2007,11/1/2007,1,86.129997253418,86.7099990844727,83.5,238654,
10/15/2007,12/1/2007,1,85.129997253418,85.6500015258789,82.5299987792969,157049,
10/15/2007,11/1/2007,3,2.30719995498657,,,,
10/15/2007,12/1/2007,3,2.32669997215271,,,,
10/15/2007,1/1/2008,3,2.3452000617981,,,,
10/15/2007,2/1/2008,3,2.3396999835968,,,,
10/15/2007,3/1/2008,3,2.31620001792908,,,,
10/15/2007,4/1/2008,3,2.269700050354,,,,
10/15/2007,5/1/2008,3,2.22670006752014,,,,
10/15/2007,6/1/2008,3,2.20420002937317,,,,
10/15/2007,7/1/2008,3,2.19720005989075,,,,
10/15/2007,8/1/2008,3,2.1981999874115,,,,
10/15/2007,9/1/2008,3,2.20819997787476,,,,
10/15/2007,10/1/2008,3,2.22270011901855,,,,
10/15/2007,11/1/2008,3,2.23819994926453,,,,
10/15/2007,12/1/2008,3,2.25419998168945,,,,
10/15/2007,1/1/2009,3,2.26519989967346,,,,
10/15/2007,2/1/2009,3,2.25769996643066,,,,
10/15/2007,3/1/2009,3,2.22919988632202,,,,
10/15/2007,4/1/2009,3,2.18420004844666,,,,
10/15/2007,5/1/2009,3,2.14019989967346,,,,
10/15/2007,6/1/2009,3,2.11619997024536,,,,
10/15/2007,7/1/2009,3,2.11619997024536,,,,
10/15/2007,8/1/2009,3,2.12420010566711,,,,
10/15/2007,9/1/2009,3,2.13720011711121,,,,
10/15/2007,10/1/2009,3,2.1521999835968,,,,
10/15/2007,11/1/2009,3,2.16969990730286,,,,
10/15/2007,12/1/2009,3,2.18619990348816,,,,
10/15/2007,1/1/2010,3,2.19919991493225,,,,
10/15/2007,2/1/2010,3,2.20020008087158,,,,
10/15/2007,3/1/2010,3,2.17820000648499,,,,
10/15/2007,4/1/2010,3,2.13520002365112,,,,
10/15/2007,5/1/2010,3,2.09220004081726,,,,
10/15/2007,6/1/2010,3,2.06920003890991,,,,
10/15/2007,7/1/2010,3,2.07719993591309,,,,
10/15/2007,8/1/2010,3,2.09619998931885,,,,
10/15/2007,9/1/2010,3,2.11619997024536,,,,
10/15/2007,10/1/2010,3,2.13610005378723,,,,
10/15/2007,11/1/2007,4,2.15750002861023,2.17000007629395,2.082200050354,44285,
10/15/2007,12/1/2007,4,2.15590000152588,2.16560006141663,2.08680009841919,25113,
10/15/2007,1/1/2008,4,2.16840004920959,2.17840003967285,2.10269999504089,8762,
10/15/2007,2/1/2008,4,2.18090009689331,2.18530011177063,2.11770009994507,2739,
10/15/2007,3/1/2008,4,2.1939001083374,2.20219993591309,2.13369989395142,2352,
10/15/2007,4/1/2008,4,2.31690001487732,2.32249999046326,2.28379988670349,2313,
10/15/2007,5/1/2008,4,2.32139992713928,2.32800006866455,2.30130004882812,761,
10/15/2007,6/1/2008,4,2.31439995765686,2.31550002098083,2.28250002861023,862,
10/15/2007,7/1/2008,4,2.29489994049072,2.29450011253357,2.27999997138977,70,
10/15/2007,8/1/2008,4,2.26690006256104,0,0,22,
10/15/2007,9/1/2008,4,2.23040008544922,0,0,281,
10/15/2007,10/1/2008,4,2.10290002822876,0,0,25,
10/15/2007,11/1/2008,4,2.06139993667603,0,0,0,
10/15/2007,12/1/2008,4,2.04040002822876,2.03250002861023,2.03250002861023,340,
10/15/2007,1/1/2009,4,2.04590010643005,0,0,0,
10/15/2007,2/1/2009,4,2.05940008163452,0,0,0,
10/15/2007,3/1/2009,4,2.07789993286133,0,0,0,
10/15/2007,4/1/2009,4,2.19989991188049,0,0,0,
10/15/2007,5/1/2009,4,2.20989990234375,0,0,0,
10/15/2007,6/1/2009,4,2.2104001045227,0,0,0,
10/15/2007,7/1/2009,4,2.20289993286133,0,0,0,
10/15/2007,8/1/2009,4,2.19140005111694,0,0,0,
10/15/2007,9/1/2009,4,2.16140007972717,0,0,0,
10/15/2007,10/1/2009,4,2.03889989852905,0,0,0,
10/15/2007,11/1/2009,4,1.99790000915527,0,0,0,
10/15/2007,12/1/2009,4,1.97290003299713,0,0,0,
10/15/2007,1/1/2010,4,1.98039996623993,0,0,0,
10/15/2007,2/1/2010,4,2.00040006637573,0,0,0,
10/15/2007,3/1/2010,4,2.02029991149902,0,0,0,
10/15/2007,4/1/2010,4,2.14030003547668,0,0,0,
10/15/2007,5/1/2010,4,2.15879988670349,0,0,0,
10/15/2007,6/1/2010,4,2.16680002212524,0,0,0,
10/15/2007,7/1/2010,4,2.16580009460449,0,0,0,
10/15/2007,8/1/2010,4,2.15779995918274,0,0,0,
10/15/2007,9/1/2010,4,2.12980008125305,0,0,0,
10/15/2007,10/1/2010,4,2.00979995727539,0,0,0,
10/16/2007,1/1/2008,1,85.5800018310547,,,,
10/16/2007,2/1/2008,1,84.620002746582,,,,
10/16/2007,3/1/2008,1,83.7799987792969,,,,
10/16/2007,4/1/2008,1,83.0800018310547,,,,
10/16/2007,5/1/2008,1,82.4800033569336,,,,
10/16/2007,6/1/2008,1,81.9100036621094,,,,
10/16/2007,7/1/2008,1,81.4000015258789,,,,
10/16/2007,8/1/2008,1,80.9199981689453,,,,
10/16/2007,9/1/2008,1,80.4899978637695,,,,
10/16/2007,10/1/2008,1,80.0699996948242,,,,
10/16/2007,11/1/2008,1,79.6999969482422,,,,
10/16/2007,12/1/2008,1,79.3399963378906,,,,
10/16/2007,1/1/2009,1,79,,,,
10/16/2007,2/1/2009,1,78.6900024414063,,,,
10/16/2007,3/1/2009,1,78.3899993896484,,,,
10/16/2007,4/1/2009,1,78.1100006103516,,,,
10/16/2007,5/1/2009,1,77.8399963378906,,,,
10/16/2007,6/1/2009,1,77.5899963378906,,,,
10/16/2007,7/1/2009,1,77.3399963378906,,,,
10/16/2007,8/1/2009,1,77.1100006103516,,,,
10/16/2007,9/1/2009,1,76.9100036621094,,,,
10/16/2007,10/1/2009,1,76.7200012207031,,,,
10/16/2007,11/1/2009,1,76.5500030517578,,,,
10/16/2007,12/1/2009,1,76.3899993896484,,,,
10/16/2007,1/1/2010,1,76.2900009155274,,,,
10/16/2007,2/1/2010,1,76.1900024414063,,,,
10/16/2007,3/1/2010,1,76.0899963378906,,,,
10/16/2007,4/1/2010,1,76,,,,
10/16/2007,5/1/2010,1,75.9100036621094,,,,
10/16/2007,6/1/2010,1,75.8300018310547,,,,
10/16/2007,7/1/2010,1,75.7600021362305,,,,
10/16/2007,8/1/2010,1,75.6900024414063,,,,
10/16/2007,9/1/2010,1,75.629997253418,,,,
10/16/2007,10/1/2010,1,75.5800018310547,,,,
10/16/2007,11/1/2010,1,75.5500030517578,,,,
10/16/2007,12/1/2010,1,75.5199966430664,,,,
10/16/2007,1/1/2011,1,75.5100021362305,,,,
10/16/2007,2/1/2011,1,75.5,,,,
10/16/2007,3/1/2011,1,75.4899978637695,,,,
10/16/2007,4/1/2011,1,75.4800033569336,,,,
10/16/2007,5/1/2011,1,75.4700012207031,,,,
10/16/2007,6/1/2011,1,75.4599990844727,,,,
10/16/2007,7/1/2011,1,75.4499969482422,,,,
10/16/2007,8/1/2011,1,75.4400024414062,,,,
10/16/2007,9/1/2011,1,75.4400024414062,,,,
10/16/2007,10/1/2011,1,75.4400024414062,,,,
10/16/2007,11/1/2011,1,75.4400024414062,,,,
10/16/2007,12/1/2011,1,75.4400024414062,,,,
10/16/2007,1/1/2012,1,75.4400024414062,,,,
10/16/2007,2/1/2012,1,75.4400024414062,,,,
10/16/2007,3/1/2012,1,75.4400024414062,,,,
10/16/2007,4/1/2012,1,75.4400024414062,,,,
10/16/2007,5/1/2012,1,75.4400024414062,,,,
10/16/2007,6/1/2012,1,75.4400024414062,,,,
10/16/2007,7/1/2012,1,75.4400024414062,,,,
10/16/2007,8/1/2012,1,75.4400024414062,,,,
10/16/2007,9/1/2012,1,75.4400024414062,,,,
10/16/2007,10/1/2012,1,75.4400024414062,,,,
10/16/2007,11/1/2012,1,75.4499969482422,,,,
10/16/2007,12/1/2012,1,75.4599990844727,,,,
10/16/2007,6/1/2013,1,75.5100021362305,,,,
10/16/2007,12/1/2013,1,75.5800018310547,,,,
10/16/2007,6/1/2014,1,75.6500015258789,,,,
10/16/2007,12/1/2014,1,75.7200012207031,,,,
10/16/2007,6/1/2015,1,75.7900009155273,,,,
10/16/2007,12/1/2015,1,75.870002746582,,,,
10/16/2007,11/1/2007,1,87.6100006103516,88.1999969482422,86.129997253418,340705,
10/16/2007,12/1/2007,1,86.5800018310547,86.9300003051758,85.0800018310547,233222,
10/16/2007,11/1/2007,3,2.33870005607605,,,,
10/16/2007,12/1/2007,3,2.35770010948181,,,,
10/16/2007,1/1/2008,3,2.37470006942749,,,,
10/16/2007,2/1/2008,3,2.36870002746582,,,,
10/16/2007,3/1/2008,3,2.34470009803772,,,,
10/16/2007,4/1/2008,3,2.29620003700256,,,,
10/16/2007,5/1/2008,3,2.25119996070862,,,,
10/16/2007,6/1/2008,3,2.22670006752014,,,,
10/16/2007,7/1/2008,3,2.21869993209839,,,,
10/16/2007,8/1/2008,3,2.21869993209839,,,,
10/16/2007,9/1/2008,3,2.22819995880127,,,,
10/16/2007,10/1/2008,3,2.24219989776611,,,,
10/16/2007,11/1/2008,3,2.25720000267029,,,,
10/16/2007,12/1/2008,3,2.27270007133484,,,,
10/16/2007,1/1/2009,3,2.28320002555847,,,,
10/16/2007,2/1/2009,3,2.27519989013672,,,,
10/16/2007,3/1/2009,3,2.24620008468628,,,,
10/16/2007,4/1/2009,3,2.20070004463196,,,,
10/16/2007,5/1/2009,3,2.15619993209839,,,,
10/16/2007,6/1/2009,3,2.13120007514954,,,,
10/16/2007,7/1/2009,3,2.13120007514954,,,,
10/16/2007,8/1/2009,3,2.13919997215271,,,,
10/16/2007,9/1/2009,3,2.1521999835968,,,,
10/16/2007,10/1/2009,3,2.16720008850098,,,,
10/16/2007,11/1/2009,3,2.18470001220703,,,,
10/16/2007,12/1/2009,3,2.20120000839233,,,,
10/16/2007,1/1/2010,3,2.21420001983643,,,,
10/16/2007,2/1/2010,3,2.21519994735718,,,,
10/16/2007,3/1/2010,3,2.19320011138916,,,,
10/16/2007,4/1/2010,3,2.15019989013672,,,,
10/16/2007,5/1/2010,3,2.10719990730286,,,,
10/16/2007,6/1/2010,3,2.08419990539551,,,,
10/16/2007,7/1/2010,3,2.09220004081726,,,,
10/16/2007,8/1/2010,3,2.11120009422302,,,,
10/16/2007,9/1/2010,3,2.13120007514954,,,,
10/16/2007,10/1/2010,3,2.15109992027283,,,,
10/16/2007,11/1/2007,4,2.17370009422302,2.20190000534058,2.14490008354187,39279,
10/16/2007,12/1/2007,4,2.17319989204407,2.19309997558594,2.14199995994568,25225,
10/16/2007,1/1/2008,4,2.18720006942749,2.20219993591309,2.15650010108948,8374,
10/16/2007,2/1/2008,4,2.20020008087158,2.20499992370605,2.17079997062683,4144,
10/16/2007,3/1/2008,4,2.2146999835968,2.22000002861023,2.19169998168945,4075,
10/16/2007,4/1/2008,4,2.33820009231567,2.33999991416931,2.31500005722046,1101,
10/16/2007,5/1/2008,4,2.34220004081726,2.33249998092651,2.32100009918213,523,
10/16/2007,6/1/2008,4,2.33470010757446,2.33249998092651,2.31010007858276,405,
10/16/2007,7/1/2008,4,2.31469988822937,2.30920004844666,2.29999995231628,98,
10/16/2007,8/1/2008,4,2.28520011901855,0,0,56,
10/16/2007,9/1/2008,4,2.24720001220703,0,0,120,
10/16/2007,10/1/2008,4,2.11870002746582,0,0,142,
10/16/2007,11/1/2008,4,2.07669997215271,0,0,43,
10/16/2007,12/1/2008,4,2.05419993400574,2.04040002822876,2.04040002822876,220,
10/16/2007,1/1/2009,4,2.05970001220703,0,0,5,
10/16/2007,2/1/2009,4,2.0731999874115,0,0,0,
10/16/2007,3/1/2009,4,2.09220004081726,0,0,0,
10/16/2007,4/1/2009,4,2.2146999835968,0,0,150,
10/16/2007,5/1/2009,4,2.22169995307922,0,0,0,
10/16/2007,6/1/2009,4,2.2202000617981,2.21000003814697,2.21000003814697,1,
10/16/2007,7/1/2009,4,2.21070003509521,0,0,0,
10/16/2007,8/1/2009,4,2.19720005989075,0,0,0,
10/16/2007,9/1/2009,4,2.16519999504089,0,0,0,
10/16/2007,10/1/2009,4,2.04069995880127,0,0,0,
10/16/2007,11/1/2009,4,1.99769997596741,0,0,4,
10/16/2007,12/1/2009,4,1.97070002555847,1.97000002861023,1.9650000333786,16,
10/16/2007,1/1/2010,4,1.97819995880127,0,0,0,
10/16/2007,2/1/2010,4,1.99820005893707,0,0,0,
10/16/2007,3/1/2010,4,2.01810002326965,0,0,0,
10/16/2007,4/1/2010,4,2.13809990882874,0,0,0,
10/16/2007,5/1/2010,4,2.15659999847412,0,0,0,
10/16/2007,6/1/2010,4,2.16459989547729,0,0,0,
10/16/2007,7/1/2010,4,2.16359996795654,0,0,0,
10/16/2007,8/1/2010,4,2.15560007095337,0,0,0,
10/16/2007,9/1/2010,4,2.1275999546051,0,0,0,
10/16/2007,10/1/2010,4,2.00760006904602,0,0,0,
10/17/2007,11/1/2007,1,87.4000015258789,89,86.9100036621094,323886,
10/17/2007,12/1/2007,1,86.1900024414063,87.5899963378906,85.7200012207031,237467,
10/17/2007,1/1/2008,1,85.120002746582,86.370002746582,84.6900024414063,65903,
10/17/2007,2/1/2008,1,84.0800018310547,85.1900024414062,83.6900024414063,28284,
10/17/2007,3/1/2008,1,83.1999969482422,84.25,82.9000015258789,12340,
10/17/2007,4/1/2008,1,82.4700012207031,83.2799987792969,82.3300018310547,8203,
10/17/2007,5/1/2008,1,81.8899993896484,82.6100006103516,81.8000030517578,5242,
10/17/2007,6/1/2008,1,81.3399963378906,82.1999969482422,80.9899978637695,7659,
10/17/2007,7/1/2008,1,80.8199996948242,81.3199996948242,81,5652,
10/17/2007,8/1/2008,1,80.3399963378906,80.5500030517578,80.5500030517578,4591,
10/17/2007,9/1/2008,1,79.9000015258789,0,0,4915,
10/17/2007,10/1/2008,1,79.4700012207031,0,0,5821,
10/17/2007,11/1/2008,1,79.0899963378906,79.5100021362305,78.9899978637695,1631,
10/17/2007,12/1/2008,1,78.7200012207031,79.3199996948242,78.4000015258789,15737,
10/17/2007,1/1/2009,1,78.370002746582,0,0,300,
10/17/2007,2/1/2009,1,78.0500030517578,0,0,176,
10/17/2007,3/1/2009,1,77.7399978637695,0,0,100,
10/17/2007,4/1/2009,1,77.4499969482422,0,0,0,
10/17/2007,5/1/2009,1,77.1800003051758,0,0,0,
10/17/2007,6/1/2009,1,76.9300003051758,0,0,2588,
10/17/2007,7/1/2009,1,76.6800003051758,0,0,0,
10/17/2007,8/1/2009,1,76.4599990844727,0,0,0,
10/17/2007,9/1/2009,1,76.2699966430664,0,0,1000,
10/17/2007,10/1/2009,1,76.0899963378906,0,0,0,
10/17/2007,11/1/2009,1,75.9199981689453,0,0,0,
10/17/2007,12/1/2009,1,75.7600021362305,76.3000030517578,75.5400009155273,3085,
10/17/2007,1/1/2010,1,75.6600036621094,0,0,0,
10/17/2007,2/1/2010,1,75.5599975585938,0,0,0,
10/17/2007,3/1/2010,1,75.4599990844727,0,0,0,
10/17/2007,4/1/2010,1,75.370002746582,0,0,0,
10/17/2007,5/1/2010,1,75.2799987792969,0,0,0,
10/17/2007,6/1/2010,1,75.1999969482422,0,0,0,
10/17/2007,7/1/2010,1,75.129997253418,0,0,0,
10/17/2007,8/1/2010,1,75.0599975585938,0,0,0,
10/17/2007,9/1/2010,1,75,0,0,0,
10/17/2007,10/1/2010,1,74.9499969482422,0,0,0,
10/17/2007,11/1/2010,1,74.9199981689453,0,0,0,
10/17/2007,12/1/2010,1,74.8899993896484,75.1500015258789,74.4899978637695,1439,
10/17/2007,1/1/2011,1,74.879997253418,0,0,0,
10/17/2007,2/1/2011,1,74.870002746582,0,0,0,
10/17/2007,3/1/2011,1,74.8600006103516,0,0,0,
10/17/2007,4/1/2011,1,74.8499984741211,0,0,0,
10/17/2007,5/1/2011,1,74.8399963378906,0,0,0,
10/17/2007,6/1/2011,1,74.8300018310547,0,0,0,
10/17/2007,7/1/2011,1,74.8199996948242,0,0,0,
10/17/2007,8/1/2011,1,74.8099975585938,75.4400024414062,75.4400024414062,1,
10/17/2007,9/1/2011,1,74.8000030517578,0,0,0,
10/17/2007,10/1/2011,1,74.7900009155273,0,0,0,
10/17/2007,11/1/2011,1,74.7799987792969,0,0,0,
10/17/2007,12/1/2011,1,74.7699966430664,74.8499984741211,74.6500015258789,769,
10/17/2007,1/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,2/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,3/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,4/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,5/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,6/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,7/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,8/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,9/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,10/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,11/1/2012,1,74.7699966430664,0,0,0,
10/17/2007,12/1/2012,1,74.7699966430664,75.0800018310547,74.5899963378906,1135,
10/17/2007,6/1/2013,1,74.8199996948242,0,0,0,
10/17/2007,12/1/2013,1,74.8899993896484,74.8499984741211,74.8499984741211,35,
10/17/2007,6/1/2014,1,74.9599990844727,0,0,0,
10/17/2007,12/1/2014,1,75.0299987792969,74.9499969482422,74.8000030517578,37,
10/17/2007,6/1/2015,1,75.0999984741211,0,0,0,
10/17/2007,12/1/2015,1,75.1800003051758,75,75,71,
10/17/2007,11/1/2007,3,2.3189001083374,2.34999990463257,2.30539989471436,28081,
10/17/2007,12/1/2007,3,2.33689999580383,2.36710000038147,2.32540011405945,18739,
10/17/2007,1/1/2008,3,2.35339999198914,2.38070011138916,2.34100008010864,9147,
10/17/2007,2/1/2008,3,2.34890007972717,2.37369990348816,2.34050011634827,2827,
10/17/2007,3/1/2008,3,2.32540011405945,2.34850001335144,2.31599998474121,1925,
10/17/2007,4/1/2008,3,2.27690005302429,2.29850006103516,2.26950001716614,1922,
10/17/2007,5/1/2008,3,2.2328999042511,2.24440002441406,2.23499989509583,885,
10/17/2007,6/1/2008,3,2.20589995384216,2.22589993476868,2.20000004768372,3135,
10/17/2007,7/1/2008,3,2.19740009307861,2.21169996261597,2.21169996261597,125,
10/17/2007,8/1/2008,3,2.19689989089966,0,0,34,
10/17/2007,9/1/2008,3,2.20639991760254,2.21749997138977,2.2114999294281,7,
10/17/2007,10/1/2008,3,2.22040009498596,2.23499989509583,2.22000002861023,5,
10/17/2007,11/1/2008,3,2.23539996147156,0,0,25,
10/17/2007,12/1/2008,3,2.25040006637573,2.24790000915527,2.24749994277954,705,
10/17/2007,1/1/2009,3,2.26040005683899,0,0,0,
10/17/2007,2/1/2009,3,2.25189995765686,0,0,0,
10/17/2007,3/1/2009,3,2.22289991378784,0,0,300,
10/17/2007,4/1/2009,3,2.1774001121521,0,0,0,
10/17/2007,5/1/2009,3,2.13289999961853,0,0,0,
10/17/2007,6/1/2009,3,2.1078999042511,0,0,350,
10/17/2007,7/1/2009,3,2.1078999042511,0,0,0,
10/17/2007,8/1/2009,3,2.11590003967285,0,0,0,
10/17/2007,9/1/2009,3,2.12890005111694,0,0,0,
10/17/2007,10/1/2009,3,2.14389991760254,0,0,0,
10/17/2007,11/1/2009,3,2.16140007972717,0,0,0,
10/17/2007,12/1/2009,3,2.17790007591248,0,0,0,
10/17/2007,1/1/2010,3,2.19090008735657,0,0,0,
10/17/2007,2/1/2010,3,2.19190001487732,0,0,0,
10/17/2007,3/1/2010,3,2.16989994049072,0,0,0,
10/17/2007,4/1/2010,3,2.12689995765686,0,0,0,
10/17/2007,5/1/2010,3,2.083899974823,0,0,0,
10/17/2007,6/1/2010,3,2.06089997291565,0,0,0,
10/17/2007,7/1/2010,3,2.0689001083374,0,0,0,
10/17/2007,8/1/2010,3,2.08789992332458,0,0,0,
10/17/2007,9/1/2010,3,2.1078999042511,0,0,0,
10/17/2007,10/1/2010,3,2.12779998779297,0,0,0,
10/17/2007,11/1/2007,4,2.14660000801086,2.18600010871887,2.14000010490417,36902,
10/17/2007,12/1/2007,4,2.15059995651245,2.18499994277954,2.14499998092651,23301,
10/17/2007,1/1/2008,4,2.16709995269775,2.19770002365112,2.16249990463257,6957,
10/17/2007,2/1/2008,4,2.1826000213623,2.20930004119873,2.1784999370575,2297,
10/17/2007,3/1/2008,4,2.19810009002686,2.22099995613098,2.1949999332428,2390,
10/17/2007,4/1/2008,4,2.32209992408752,2.34669995307922,2.3199999332428,1629,
10/17/2007,5/1/2008,4,2.32710003852844,2.34500002861023,2.34249997138977,615,
10/17/2007,6/1/2008,4,2.31859993934631,2.34159994125366,2.31820011138916,867,
10/17/2007,7/1/2008,4,2.29809999465942,2.31030011177063,2.29719996452332,191,
10/17/2007,8/1/2008,4,2.26760005950928,0,0,154,
10/17/2007,9/1/2008,4,2.22959995269775,2.23300004005432,2.23149991035461,26,
10/17/2007,10/1/2008,4,2.10109996795654,0,0,100,
10/17/2007,11/1/2008,4,2.05859994888306,2.06399989128113,2.06399989128113,31,
10/17/2007,12/1/2008,4,2.03660011291504,2.03500008583069,2.03500008583069,1065,
10/17/2007,1/1/2009,4,2.04209995269775,0,0,35,
10/17/2007,2/1/2009,4,2.05559992790222,0,0,0,
10/17/2007,3/1/2009,4,2.07410001754761,0,0,0,
10/17/2007,4/1/2009,4,2.19659996032715,0,0,40,
10/17/2007,5/1/2009,4,2.20359992980957,0,0,0,
10/17/2007,6/1/2009,4,2.20210003852844,0,0,50,
10/17/2007,7/1/2009,4,2.19260001182556,0,0,0,
10/17/2007,8/1/2009,4,2.17910003662109,0,0,0,
10/17/2007,9/1/2009,4,2.14709997177124,0,0,0,
10/17/2007,10/1/2009,4,2.02259993553162,0,0,0,
10/17/2007,11/1/2009,4,1.97959995269775,0,0,0,
10/17/2007,12/1/2009,4,1.95260000228882,0,0,0,
10/17/2007,1/1/2010,4,1.96010005474091,0,0,0,
10/17/2007,2/1/2010,4,1.98010003566742,0,0,0,
10/17/2007,3/1/2010,4,2,0,0,0,
10/17/2007,4/1/2010,4,2.11999988555908,0,0,0,
10/17/2007,5/1/2010,4,2.13849997520447,0,0,0,
10/17/2007,6/1/2010,4,2.14650011062622,0,0,0,
10/17/2007,7/1/2010,4,2.14549994468689,0,0,0,
10/17/2007,8/1/2010,4,2.13750004768372,0,0,0,
10/17/2007,9/1/2010,4,2.10949993133545,0,0,0,
10/17/2007,10/1/2010,4,1.98950004577637,0,0,0,
10/18/2007,11/1/2007,1,89.4700012207031,,,,
10/18/2007,1/1/2008,1,86.8899993896484,,,,
10/18/2007,2/1/2008,1,85.7799987792969,,,,
10/18/2007,3/1/2008,1,84.8399963378906,,,,
10/18/2007,4/1/2008,1,84.0500030517578,,,,
10/18/2007,5/1/2008,1,83.3899993896484,,,,
10/18/2007,6/1/2008,1,82.7900009155274,,,,
10/18/2007,7/1/2008,1,82.2300033569336,,,,
10/18/2007,8/1/2008,1,81.7099990844727,,,,
10/18/2007,9/1/2008,1,81.2300033569336,,,,
10/18/2007,10/1/2008,1,80.7699966430664,,,,
10/18/2007,11/1/2008,1,80.370002746582,,,,
10/18/2007,12/1/2008,1,79.9800033569336,,,,
10/18/2007,1/1/2009,1,79.6100006103516,,,,
10/18/2007,2/1/2009,1,79.2699966430664,,,,
10/18/2007,3/1/2009,1,78.9400024414063,,,,
10/18/2007,4/1/2009,1,78.629997253418,,,,
10/18/2007,5/1/2009,1,78.3499984741211,,,,
10/18/2007,6/1/2009,1,78.0800018310547,,,,
10/18/2007,7/1/2009,1,77.8199996948242,,,,
10/18/2007,8/1/2009,1,77.5800018310547,,,,
10/18/2007,9/1/2009,1,77.370002746582,,,,
10/18/2007,10/1/2009,1,77.1699981689453,,,,
10/18/2007,11/1/2009,1,77,,,,
10/18/2007,12/1/2009,1,76.8399963378906,,,,
10/18/2007,1/1/2010,1,76.7200012207031,,,,
10/18/2007,2/1/2010,1,76.6100006103516,,,,
10/18/2007,3/1/2010,1,76.5,,,,
10/18/2007,4/1/2010,1,76.4000015258789,,,,
10/18/2007,5/1/2010,1,76.3099975585938,,,,
10/18/2007,6/1/2010,1,76.2300033569336,,,,
10/18/2007,7/1/2010,1,76.1600036621094,,,,
10/18/2007,8/1/2010,1,76.0899963378906,,,,
10/18/2007,9/1/2010,1,76.0299987792969,,,,
10/18/2007,10/1/2010,1,75.9800033569336,,,,
10/18/2007,11/1/2010,1,75.9499969482422,,,,
10/18/2007,12/1/2010,1,75.9199981689453,,,,
10/18/2007,1/1/2011,1,75.9100036621094,,,,
10/18/2007,2/1/2011,1,75.9000015258789,,,,
10/18/2007,3/1/2011,1,75.8899993896484,,,,
10/18/2007,4/1/2011,1,75.879997253418,,,,
10/18/2007,5/1/2011,1,75.870002746582,,,,
10/18/2007,6/1/2011,1,75.8600006103516,,,,
10/18/2007,7/1/2011,1,75.8499984741211,,,,
10/18/2007,8/1/2011,1,75.8399963378906,,,,
10/18/2007,9/1/2011,1,75.8300018310547,,,,
10/18/2007,10/1/2011,1,75.8199996948242,,,,
10/18/2007,11/1/2011,1,75.8099975585938,,,,
10/18/2007,12/1/2011,1,75.8000030517578,,,,
10/18/2007,1/1/2012,1,75.8000030517578,,,,
10/18/2007,2/1/2012,1,75.8000030517578,,,,
10/18/2007,3/1/2012,1,75.8000030517578,,,,
10/18/2007,4/1/2012,1,75.8000030517578,,,,
10/18/2007,5/1/2012,1,75.8000030517578,,,,
10/18/2007,6/1/2012,1,75.8000030517578,,,,
10/18/2007,7/1/2012,1,75.8000030517578,,,,
10/18/2007,8/1/2012,1,75.8000030517578,,,,
10/18/2007,9/1/2012,1,75.8000030517578,,,,
10/18/2007,10/1/2012,1,75.8000030517578,,,,
10/18/2007,11/1/2012,1,75.8000030517578,,,,
10/18/2007,12/1/2012,1,75.8000030517578,,,,
10/18/2007,6/1/2013,1,75.8499984741211,,,,
10/18/2007,12/1/2013,1,75.9199981689453,,,,
10/18/2007,6/1/2014,1,75.9899978637695,,,,
10/18/2007,12/1/2014,1,76.0599975585938,,,,
10/18/2007,6/1/2015,1,76.129997253418,,,,
10/18/2007,12/1/2015,1,76.2099990844727,,,,
10/18/2007,12/1/2007,1,88.0400009155273,88.3000030517578,85.8399963378906,228996,
10/18/2007,11/1/2007,3,2.34929990768433,,,,
10/18/2007,12/1/2007,3,2.36680006980896,,,,
10/18/2007,1/1/2008,3,2.38280010223389,,,,
10/18/2007,2/1/2008,3,2.37779998779297,,,,
10/18/2007,3/1/2008,3,2.35479998588562,,,,
10/18/2007,4/1/2008,3,2.30679988861084,,,,
10/18/2007,5/1/2008,3,2.2632999420166,,,,
10/18/2007,6/1/2008,3,2.23580002784729,,,,
10/18/2007,7/1/2008,3,2.22729992866516,,,,
10/18/2007,8/1/2008,3,2.22679996490479,,,,
10/18/2007,9/1/2008,3,2.23629999160767,,,,
10/18/2007,10/1/2008,3,2.25029993057251,,,,
10/18/2007,11/1/2008,3,2.26530003547668,,,,
10/18/2007,12/1/2008,3,2.28029990196228,,,,
10/18/2007,1/1/2009,3,2.29029989242554,,,,
10/18/2007,2/1/2009,3,2.28180003166199,,,,
10/18/2007,3/1/2009,3,2.25230002403259,,,,
10/18/2007,4/1/2009,3,2.20530009269714,,,,
10/18/2007,5/1/2009,3,2.15980005264282,,,,
10/18/2007,6/1/2009,3,2.13429999351501,,,,
10/18/2007,7/1/2009,3,2.13429999351501,,,,
10/18/2007,8/1/2009,3,2.14229989051819,,,,
10/18/2007,9/1/2009,3,2.15529990196228,,,,
10/18/2007,10/1/2009,3,2.17030000686645,,,,
10/18/2007,11/1/2009,3,2.18779993057251,,,,
10/18/2007,12/1/2009,3,2.20429992675781,,,,
10/18/2007,1/1/2010,3,2.2172999382019,,,,
10/18/2007,2/1/2010,3,2.21830010414124,,,,
10/18/2007,3/1/2010,3,2.19630002975464,,,,
10/18/2007,4/1/2010,3,2.15330004692078,,,,
10/18/2007,5/1/2010,3,2.11030006408691,,,,
10/18/2007,6/1/2010,3,2.08730006217957,,,,
10/18/2007,7/1/2010,3,2.09529995918274,,,,
10/18/2007,8/1/2010,3,2.1143000125885,,,,
10/18/2007,9/1/2010,3,2.13429999351501,,,,
10/18/2007,10/1/2010,3,2.15420007705688,,,,
10/18/2007,11/1/2007,4,2.18510007858276,2.19029998779297,2.13750004768372,28207,
10/18/2007,12/1/2007,4,2.18759989738464,2.19250011444092,2.14000010490417,21002,
10/18/2007,1/1/2008,4,2.2046000957489,2.20810008049011,2.16079998016357,6676,
10/18/2007,2/1/2008,4,2.2211000919342,2.22499990463257,2.1800000667572,2072,
10/18/2007,3/1/2008,4,2.23709988594055,2.24130010604858,2.20659995079041,3890,
10/18/2007,4/1/2008,4,2.3610999584198,2.35780000686645,2.3264000415802,2511,
10/18/2007,5/1/2008,4,2.36459994316101,2.35899996757507,2.34400010108948,1751,
10/18/2007,6/1/2008,4,2.35560011863708,2.34999990463257,2.32500004768372,1029,
10/18/2007,7/1/2008,4,2.33459997177124,2.32599997520447,2.31900000572205,66,
10/18/2007,8/1/2008,4,2.30360007286072,0,0,369,
10/18/2007,9/1/2008,4,2.26510000228882,0,0,309,
10/18/2007,10/1/2008,4,2.13409996032715,0,0,255,
10/18/2007,11/1/2008,4,2.09109997749329,0,0,60,
10/18/2007,12/1/2008,4,2.06909990310669,0,0,836,
10/18/2007,1/1/2009,4,2.07459998130798,0,0,0,
10/18/2007,2/1/2009,4,2.08809995651245,0,0,0,
10/18/2007,3/1/2009,4,2.10660004615784,0,0,0,
10/18/2007,4/1/2009,4,2.22909998893738,0,0,0,
10/18/2007,5/1/2009,4,2.2360999584198,0,0,0,
10/18/2007,6/1/2009,4,2.23460006713867,0,0,0,
10/18/2007,7/1/2009,4,2.22510004043579,0,0,0,
10/18/2007,8/1/2009,4,2.21160006523132,0,0,0,
10/18/2007,9/1/2009,4,2.17960000038147,0,0,0,
10/18/2007,10/1/2009,4,2.05509996414185,0,0,0,
10/18/2007,11/1/2009,4,2.01209998130798,0,0,0,
10/18/2007,12/1/2009,4,1.98510003089905,0,0,0,
10/18/2007,1/1/2010,4,1.99259996414185,0,0,0,
10/18/2007,2/1/2010,4,2.01259994506836,0,0,0,
10/18/2007,3/1/2010,4,2.03250002861023,0,0,0,
10/18/2007,4/1/2010,4,2.15249991416931,0,0,0,
10/18/2007,5/1/2010,4,2.1710000038147,0,0,0,
10/18/2007,6/1/2010,4,2.17899990081787,0,0,0,
10/18/2007,7/1/2010,4,2.17799997329712,0,0,0,
10/18/2007,8/1/2010,4,2.17000007629395,0,0,0,
10/18/2007,9/1/2010,4,2.14199995994568,0,0,0,
10/18/2007,10/1/2010,4,2.0220000743866,0,0,0,
10/19/2007,1/1/2008,1,85.9199981689453,,,,
10/19/2007,2/1/2008,1,84.9499969482422,,,,
10/19/2007,3/1/2008,1,84.1100006103516,,,,
10/19/2007,4/1/2008,1,83.4199981689453,,,,
10/19/2007,5/1/2008,1,82.8199996948242,,,,
10/19/2007,6/1/2008,1,82.2699966430664,,,,
10/19/2007,7/1/2008,1,81.7399978637695,,,,
10/19/2007,8/1/2008,1,81.2399978637695,,,,
10/19/2007,9/1/2008,1,80.7799987792969,,,,
10/19/2007,10/1/2008,1,80.3300018310547,,,,
10/19/2007,11/1/2008,1,79.9300003051758,,,,
10/19/2007,12/1/2008,1,79.5500030517578,,,,
10/19/2007,1/1/2009,1,79.1800003051758,,,,
10/19/2007,2/1/2009,1,78.8399963378906,,,,
10/19/2007,3/1/2009,1,78.5100021362305,,,,
10/19/2007,4/1/2009,1,78.1999969482422,,,,
10/19/2007,5/1/2009,1,77.9100036621094,,,,
10/19/2007,6/1/2009,1,77.6399993896484,,,,
10/19/2007,7/1/2009,1,77.379997253418,,,,
10/19/2007,8/1/2009,1,77.1399993896484,,,,
10/19/2007,9/1/2009,1,76.9300003051758,,,,
10/19/2007,10/1/2009,1,76.7300033569336,,,,
10/19/2007,11/1/2009,1,76.5599975585937,,,,
10/19/2007,12/1/2009,1,76.4000015258789,,,,
10/19/2007,1/1/2010,1,76.2600021362305,,,,
10/19/2007,2/1/2010,1,76.1399993896484,,,,
10/19/2007,3/1/2010,1,76.0299987792969,,,,
10/19/2007,4/1/2010,1,75.9300003051758,,,,
10/19/2007,5/1/2010,1,75.8399963378906,,,,
10/19/2007,6/1/2010,1,75.7600021362305,,,,
10/19/2007,7/1/2010,1,75.6900024414063,,,,
10/19/2007,8/1/2010,1,75.620002746582,,,,
10/19/2007,9/1/2010,1,75.5599975585938,,,,
10/19/2007,10/1/2010,1,75.5100021362305,,,,
10/19/2007,11/1/2010,1,75.4800033569336,,,,
10/19/2007,12/1/2010,1,75.4499969482422,,,,
10/19/2007,1/1/2011,1,75.4400024414062,,,,
10/19/2007,2/1/2011,1,75.4300003051758,,,,
10/19/2007,3/1/2011,1,75.4199981689453,,,,
10/19/2007,4/1/2011,1,75.4100036621094,,,,
10/19/2007,5/1/2011,1,75.4000015258789,,,,
10/19/2007,6/1/2011,1,75.3899993896484,,,,
10/19/2007,7/1/2011,1,75.379997253418,,,,
10/19/2007,8/1/2011,1,75.370002746582,,,,
10/19/2007,9/1/2011,1,75.3600006103516,,,,
10/19/2007,10/1/2011,1,75.3499984741211,,,,
10/19/2007,11/1/2011,1,75.3399963378906,,,,
10/19/2007,12/1/2011,1,75.3300018310547,,,,
10/19/2007,1/1/2012,1,75.3199996948242,,,,
10/19/2007,2/1/2012,1,75.3099975585937,,,,
10/19/2007,3/1/2012,1,75.3099975585937,,,,
10/19/2007,4/1/2012,1,75.3099975585937,,,,
10/19/2007,5/1/2012,1,75.3099975585937,,,,
10/19/2007,6/1/2012,1,75.3099975585937,,,,
10/19/2007,7/1/2012,1,75.3099975585937,,,,
10/19/2007,8/1/2012,1,75.3099975585937,,,,
10/19/2007,9/1/2012,1,75.3099975585937,,,,
10/19/2007,10/1/2012,1,75.3099975585937,,,,
10/19/2007,11/1/2012,1,75.3099975585937,,,,
10/19/2007,12/1/2012,1,75.3099975585937,,,,
10/19/2007,6/1/2013,1,75.3600006103516,,,,
10/19/2007,12/1/2013,1,75.4300003051758,,,,
10/19/2007,6/1/2014,1,75.5,,,,
10/19/2007,12/1/2014,1,75.5699996948242,,,,
10/19/2007,6/1/2015,1,75.6399993896484,,,,
10/19/2007,12/1/2015,1,75.7200012207031,,,,
10/19/2007,11/1/2007,1,88.5999984741211,90.0699996948242,87.8600006103516,176593,
10/19/2007,12/1/2007,1,86.9499969482422,88.4899978637695,86.2600021362305,276394,
10/19/2007,11/1/2007,3,2.33060002326965,,,,
10/19/2007,12/1/2007,3,2.34890007972717,,,,
10/19/2007,1/1/2008,3,2.36540007591248,,,,
10/19/2007,2/1/2008,3,2.36139988899231,,,,
10/19/2007,3/1/2008,3,2.33940005302429,,,,
10/19/2007,4/1/2008,3,2.29239988327026,,,,
10/19/2007,5/1/2008,3,2.24990010261536,,,,
10/19/2007,6/1/2008,3,2.22289991378784,,,,
10/19/2007,7/1/2008,3,2.21539998054504,,,,
10/19/2007,8/1/2008,3,2.21539998054504,,,,
10/19/2007,9/1/2008,3,2.2253999710083,,,,
10/19/2007,10/1/2008,3,2.2399001121521,,,,
10/19/2007,11/1/2008,3,2.2548999786377,,,,
10/19/2007,12/1/2008,3,2.26990008354187,,,,
10/19/2007,1/1/2009,3,2.27990007400513,,,,
10/19/2007,2/1/2009,3,2.271399974823,,,,
10/19/2007,3/1/2009,3,2.24239993095398,,,,
10/19/2007,4/1/2009,3,2.19589996337891,,,,
10/19/2007,5/1/2009,3,2.15089988708496,,,,
10/19/2007,6/1/2009,3,2.12590003013611,,,,
10/19/2007,7/1/2009,3,2.12590003013611,,,,
10/19/2007,8/1/2009,3,2.13389992713928,,,,
10/19/2007,9/1/2009,3,2.14689993858337,,,,
10/19/2007,10/1/2009,3,2.16190004348755,,,,
10/19/2007,11/1/2009,3,2.1793999671936,,,,
10/19/2007,12/1/2009,3,2.19589996337891,,,,
10/19/2007,1/1/2010,3,2.208899974823,,,,
10/19/2007,2/1/2010,3,2.20989990234375,,,,
10/19/2007,3/1/2010,3,2.18790006637573,,,,
10/19/2007,4/1/2010,3,2.14490008354187,,,,
10/19/2007,5/1/2010,3,2.10190010070801,,,,
10/19/2007,6/1/2010,3,2.07890009880066,,,,
10/19/2007,7/1/2010,3,2.08689999580383,,,,
10/19/2007,8/1/2010,3,2.10590004920959,,,,
10/19/2007,9/1/2010,3,2.12590003013611,,,,
10/19/2007,10/1/2010,3,2.14580011367798,,,,
10/19/2007,11/1/2007,4,2.1686999797821,2.19400000572205,2.14619994163513,26023,
10/19/2007,12/1/2007,4,2.17120003700256,2.19280004501343,2.15100002288818,18689,
10/19/2007,1/1/2008,4,2.18819999694824,2.20799994468689,2.16790008544922,3761,
10/19/2007,2/1/2008,4,2.20469999313354,2.20589995384216,2.18589997291565,995,
10/19/2007,3/1/2008,4,2.22119998931885,2.23600006103516,2.20199990272522,2012,
10/19/2007,4/1/2008,4,2.34619998931885,2.34529995918274,2.33139991760254,1378,
10/19/2007,5/1/2008,4,2.35019993782043,2.34540009498596,2.34330010414124,1102,
10/19/2007,6/1/2008,4,2.34120011329651,2.33899998664856,2.32990002632141,623,
10/19/2007,7/1/2008,4,2.31970000267029,0,0,318,
10/19/2007,8/1/2008,4,2.28819990158081,0,0,42,
10/19/2007,9/1/2008,4,2.24920010566711,0,0,38,
10/19/2007,10/1/2008,4,2.11719989776611,0,0,44,
10/19/2007,11/1/2008,4,2.07369995117187,0,0,52,
10/19/2007,12/1/2008,4,2.05170011520386,0,0,163,
10/19/2007,1/1/2009,4,2.0566999912262,0,0,6,
10/19/2007,2/1/2009,4,2.07019996643066,0,0,0,
10/19/2007,3/1/2009,4,2.08870005607605,0,0,0,
10/19/2007,4/1/2009,4,2.21169996261597,0,0,0,
10/19/2007,5/1/2009,4,2.21819996833801,0,0,0,
10/19/2007,6/1/2009,4,2.21620011329651,0,0,0,
10/19/2007,7/1/2009,4,2.20619988441467,0,0,0,
10/19/2007,8/1/2009,4,2.19219994544983,0,0,0,
10/19/2007,9/1/2009,4,2.15919995307922,0,0,0,
10/19/2007,10/1/2009,4,2.0327000617981,0,0,0,
10/19/2007,11/1/2009,4,1.98919999599457,0,0,0,
10/19/2007,12/1/2009,4,1.96220004558563,0,0,0,
10/19/2007,1/1/2010,4,1.96969997882843,0,0,0,
10/19/2007,2/1/2010,4,1.98969995975494,0,0,0,
10/19/2007,3/1/2010,4,2.00959992408752,0,0,0,
10/19/2007,4/1/2010,4,2.12960004806519,0,0,0,
10/19/2007,5/1/2010,4,2.14809989929199,0,0,0,
10/19/2007,6/1/2010,4,2.15610003471375,0,0,0,
10/19/2007,7/1/2010,4,2.15510010719299,0,0,0,
10/19/2007,8/1/2010,4,2.14709997177124,0,0,0,
10/19/2007,9/1/2010,4,2.11910009384155,0,0,0,
10/19/2007,10/1/2010,4,1.99909996986389,0,0,0,
10/22/2007,11/1/2007,1,87.5599975585937,88.8600006103516,86.1699981689453,64584,
10/22/2007,12/1/2007,1,86.0199966430664,87,84.7300033569336,310584,
10/22/2007,1/1/2008,1,85.2099990844727,86.0500030517578,83.8199996948242,74143,
10/22/2007,2/1/2008,1,84.3899993896484,85.1399993896484,83,27746,
10/22/2007,3/1/2008,1,83.6600036621094,84.3300018310547,82.6999969482422,13348,
10/22/2007,4/1/2008,1,83.0100021362305,83.4400024414063,81.75,4368,
10/22/2007,5/1/2008,1,82.4300003051758,82.9499969482422,81.5199966430664,2421,
10/22/2007,6/1/2008,1,81.8899993896484,82.4000015258789,80.8300018310547,4353,
10/22/2007,7/1/2008,1,81.379997253418,0,0,87,
10/22/2007,8/1/2008,1,80.9000015258789,80.0800018310547,80.0800018310547,168,
10/22/2007,9/1/2008,1,80.4599990844727,0,0,21,
10/22/2007,10/1/2008,1,80.0299987792969,0,0,291,
10/22/2007,11/1/2008,1,79.6399993896484,79,79,271,
10/22/2007,12/1/2008,1,79.2699966430664,79.7300033569336,78,10711,
10/22/2007,1/1/2009,1,78.9000015258789,0,0,525,
10/22/2007,2/1/2009,1,78.5699996948242,0,0,130,
10/22/2007,3/1/2009,1,78.2399978637695,0,0,545,
10/22/2007,4/1/2009,1,77.9300003051758,0,0,0,
10/22/2007,5/1/2009,1,77.6399993896484,0,0,100,
10/22/2007,6/1/2009,1,77.370002746582,0,0,213,
10/22/2007,7/1/2009,1,77.1100006103516,0,0,100,
10/22/2007,8/1/2009,1,76.870002746582,0,0,0,
10/22/2007,9/1/2009,1,76.6600036621094,0,0,0,
10/22/2007,10/1/2009,1,76.4599990844727,0,0,350,
10/22/2007,11/1/2009,1,76.2900009155274,0,0,0,
10/22/2007,12/1/2009,1,76.129997253418,76.5500030517578,75.379997253418,1774,
10/22/2007,1/1/2010,1,75.9899978637695,0,0,0,
10/22/2007,2/1/2010,1,75.870002746582,0,0,0,
10/22/2007,3/1/2010,1,75.7600021362305,0,0,0,
10/22/2007,4/1/2010,1,75.6600036621094,0,0,0,
10/22/2007,5/1/2010,1,75.5699996948242,0,0,0,
10/22/2007,6/1/2010,1,75.4899978637695,0,0,25,
10/22/2007,7/1/2010,1,75.4300003051758,0,0,0,
10/22/2007,8/1/2010,1,75.370002746582,0,0,0,
10/22/2007,9/1/2010,1,75.3199996948242,0,0,0,
10/22/2007,10/1/2010,1,75.2799987792969,0,0,0,
10/22/2007,11/1/2010,1,75.2600021362305,0,0,0,
10/22/2007,12/1/2010,1,75.2399978637695,75.5,74.6500015258789,313,
10/22/2007,1/1/2011,1,75.2300033569336,0,0,0,
10/22/2007,2/1/2011,1,75.2200012207031,0,0,0,
10/22/2007,3/1/2011,1,75.2099990844727,0,0,0,
10/22/2007,4/1/2011,1,75.1999969482422,0,0,0,
10/22/2007,5/1/2011,1,75.1900024414063,0,0,0,
10/22/2007,6/1/2011,1,75.1800003051758,0,0,0,
10/22/2007,7/1/2011,1,75.1699981689453,0,0,0,
10/22/2007,8/1/2011,1,75.1600036621094,0,0,0,
10/22/2007,9/1/2011,1,75.1500015258789,0,0,0,
10/22/2007,10/1/2011,1,75.1500015258789,0,0,0,
10/22/2007,11/1/2011,1,75.1500015258789,0,0,0,
10/22/2007,12/1/2011,1,75.1500015258789,75.3300018310547,75,269,
10/22/2007,1/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,2/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,3/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,4/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,5/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,6/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,7/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,8/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,9/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,10/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,11/1/2012,1,75.1500015258789,0,0,0,
10/22/2007,12/1/2012,1,75.1500015258789,75.3099975585937,74.5,9,
10/22/2007,6/1/2013,1,75.1999969482422,0,0,0,
10/22/2007,12/1/2013,1,75.2699966430664,75.4300003051758,75.4300003051758,1,
10/22/2007,6/1/2014,1,75.3399963378906,0,0,0,
10/22/2007,12/1/2014,1,75.4100036621094,0,0,0,
10/22/2007,6/1/2015,1,75.4800033569336,0,0,0,
10/22/2007,12/1/2015,1,75.5599975585938,0,0,0,
10/22/2007,2/1/2008,3,2.34360003471375,,,,
10/22/2007,3/1/2008,3,2.32209992408752,,,,
10/22/2007,4/1/2008,3,2.27609992027283,,,,
10/22/2007,5/1/2008,3,2.23460006713867,,,,
10/22/2007,6/1/2008,3,2.20810008049011,,,,
10/22/2007,7/1/2008,3,2.20059990882874,,,,
10/22/2007,8/1/2008,3,2.20059990882874,,,,
10/22/2007,9/1/2008,3,2.21059989929199,,,,
10/22/2007,10/1/2008,3,2.22510004043579,,,,
10/22/2007,11/1/2008,3,2.24009990692139,,,,
10/22/2007,12/1/2008,3,2.25510001182556,,,,
10/22/2007,1/1/2009,3,2.26510000228882,,,,
10/22/2007,2/1/2009,3,2.25710010528564,,,,
10/22/2007,3/1/2009,3,2.22909998893738,,,,
10/22/2007,4/1/2009,3,2.18359994888306,,,,
10/22/2007,5/1/2009,3,2.14010000228882,,,,
10/22/2007,6/1/2009,3,2.11509990692139,,,,
10/22/2007,7/1/2009,3,2.11509990692139,,,,
10/22/2007,8/1/2009,3,2.12310004234314,,,,
10/22/2007,9/1/2009,3,2.13610005378723,,,,
10/22/2007,10/1/2009,3,2.15109992027283,,,,
10/22/2007,11/1/2009,3,2.16860008239746,,,,
10/22/2007,12/1/2009,3,2.18510007858276,,,,
10/22/2007,1/1/2010,3,2.19810009002686,,,,
10/22/2007,2/1/2010,3,2.19910001754761,,,,
10/22/2007,3/1/2010,3,2.17709994316101,,,,
10/22/2007,4/1/2010,3,2.13409996032715,,,,
10/22/2007,5/1/2010,3,2.09109997749329,,,,
10/22/2007,6/1/2010,3,2.06809997558594,,,,
10/22/2007,7/1/2010,3,2.07610011100769,,,,
10/22/2007,8/1/2010,3,2.09509992599487,,,,
10/22/2007,9/1/2010,3,2.11509990692139,,,,
10/22/2007,10/1/2010,3,2.13499999046326,,,,
10/22/2007,11/1/2007,3,2.31089997291565,2.34330010414124,2.28719997406006,22908,
10/22/2007,12/1/2007,3,2.32909989356995,2.35920000076294,2.30579996109009,21384,
10/22/2007,1/1/2008,3,2.3461000919342,2.37389993667603,2.32669997215271,5248,
10/22/2007,11/1/2007,4,2.13339996337891,2.16849994659424,2.10500001907349,23675,
10/22/2007,12/1/2007,4,2.13840007781982,2.16700005531311,2.10840010643005,22202,
10/22/2007,1/1/2008,4,2.15639996528625,2.17910003662109,2.14039993286133,6126,
10/22/2007,2/1/2008,4,2.17490005493164,2.19000005722046,2.15919995307922,2408,
10/22/2007,3/1/2008,4,2.1939001083374,2.20860004425049,2.1800000667572,2300,
10/22/2007,4/1/2008,4,2.32139992713928,2.33509993553162,2.30839991569519,1773,
10/22/2007,5/1/2008,4,2.32739996910095,2.34349989891052,2.3125,928,
10/22/2007,6/1/2008,4,2.32039999961853,2.32800006866455,2.30999994277954,638,
10/22/2007,7/1/2008,4,2.30139994621277,0,0,15,
10/22/2007,8/1/2008,4,2.271399974823,0,0,15,
10/22/2007,9/1/2008,4,2.23340010643005,0,0,25,
10/22/2007,10/1/2008,4,2.10240006446838,0,0,112,
10/22/2007,11/1/2008,4,2.06040000915527,2.07500004768372,2.05310010910034,31,
10/22/2007,12/1/2008,4,2.03940010070801,0,0,661,
10/22/2007,1/1/2009,4,2.04439997673035,0,0,0,
10/22/2007,2/1/2009,4,2.05789995193481,0,0,0,
10/22/2007,3/1/2009,4,2.0764000415802,0,0,0,
10/22/2007,4/1/2009,4,2.19939994812012,0,0,0,
10/22/2007,5/1/2009,4,2.20589995384216,0,0,0,
10/22/2007,6/1/2009,4,2.20390009880066,0,0,0,
10/22/2007,7/1/2009,4,2.1939001083374,0,0,0,
10/22/2007,8/1/2009,4,2.17989993095398,0,0,0,
10/22/2007,9/1/2009,4,2.14689993858337,0,0,0,
10/22/2007,10/1/2009,4,2.02040004730225,0,0,0,
10/22/2007,11/1/2009,4,1.97689998149872,0,0,0,
10/22/2007,12/1/2009,4,1.94990003108978,0,0,25,
10/22/2007,1/1/2010,4,1.95739996433258,0,0,0,
10/22/2007,2/1/2010,4,1.97739994525909,0,0,0,
10/22/2007,3/1/2010,4,1.99730002880096,0,0,0,
10/22/2007,4/1/2010,4,2.11730003356934,0,0,0,
10/22/2007,5/1/2010,4,2.13579988479614,0,0,0,
10/22/2007,6/1/2010,4,2.1438000202179,0,0,0,
10/22/2007,7/1/2010,4,2.14280009269714,0,0,0,
10/22/2007,8/1/2010,4,2.13479995727539,0,0,0,
10/22/2007,9/1/2010,4,2.1068000793457,0,0,0,
10/22/2007,10/1/2010,4,1.98679995536804,0,0,0,
10/23/2007,12/1/2007,1,85.2699966430664,86.7900009155273,84.8199996948242,262304,
10/23/2007,1/1/2008,1,84.4599990844727,85.879997253418,84.0299987792969,88371,
10/23/2007,2/1/2008,1,83.6699981689453,84.7699966430664,83.2600021362305,29933,
10/23/2007,3/1/2008,1,83,83.9700012207031,82.629997253418,19005,
10/23/2007,4/1/2008,1,82.4300003051758,83.25,82.1100006103516,5838,
10/23/2007,5/1/2008,1,81.9300003051758,82.8000030517578,81.6800003051758,2866,
10/23/2007,6/1/2008,1,81.4700012207031,82.1699981689453,81.2099990844727,5840,
10/23/2007,7/1/2008,1,81.0199966430664,81.3000030517578,81.0400009155273,831,
10/23/2007,8/1/2008,1,80.5999984741211,80.5299987792969,80.4499969482422,214,
10/23/2007,9/1/2008,1,80.1999969482422,79.8600006103516,79.8600006103516,559,
10/23/2007,10/1/2008,1,79.8099975585938,0,0,441,
10/23/2007,11/1/2008,1,79.4400024414063,79.5500030517578,79.5500030517578,749,
10/23/2007,12/1/2008,1,79.0999984741211,79.8000030517578,78.75,13141,
10/23/2007,1/1/2009,1,78.7600021362305,78.8499984741211,78.7900009155274,2482,
10/23/2007,2/1/2009,1,78.4499969482422,0,0,2050,
10/23/2007,3/1/2009,1,78.1399993896484,0,0,580,
10/23/2007,4/1/2009,1,77.8399963378906,0,0,100,
10/23/2007,5/1/2009,1,77.5599975585938,0,0,0,
10/23/2007,6/1/2009,1,77.3000030517578,0,0,266,
10/23/2007,7/1/2009,1,77.0599975585938,0,0,0,
10/23/2007,8/1/2009,1,76.8399963378906,0,0,0,
10/23/2007,9/1/2009,1,76.6399993896484,0,0,350,
10/23/2007,10/1/2009,1,76.4599990844727,0,0,200,
10/23/2007,11/1/2009,1,76.3000030517578,0,0,0,
10/23/2007,12/1/2009,1,76.1500015258789,76.370002746582,75.9000015258789,4066,
10/23/2007,1/1/2010,1,76.0199966430664,0,0,0,
10/23/2007,2/1/2010,1,75.9100036621094,0,0,200,
10/23/2007,3/1/2010,1,75.8099975585938,0,0,0,
10/23/2007,4/1/2010,1,75.7200012207031,0,0,0,
10/23/2007,5/1/2010,1,75.629997253418,0,0,0,
10/23/2007,6/1/2010,1,75.5500030517578,0,0,870,
10/23/2007,7/1/2010,1,75.4899978637695,0,0,0,
10/23/2007,8/1/2010,1,75.4300003051758,0,0,0,
10/23/2007,9/1/2010,1,75.379997253418,0,0,0,
10/23/2007,10/1/2010,1,75.3499984741211,0,0,0,
10/23/2007,11/1/2010,1,75.3399963378906,0,0,0,
10/23/2007,12/1/2010,1,75.3300018310547,75.6600036621094,75.1999969482422,861,
10/23/2007,1/1/2011,1,75.3199996948242,0,0,0,
10/23/2007,2/1/2011,1,75.3099975585937,0,0,0,
10/23/2007,3/1/2011,1,75.3000030517578,0,0,0,
10/23/2007,4/1/2011,1,75.2900009155273,0,0,0,
10/23/2007,5/1/2011,1,75.2799987792969,0,0,0,
10/23/2007,6/1/2011,1,75.2699966430664,0,0,0,
10/23/2007,7/1/2011,1,75.2600021362305,0,0,0,
10/23/2007,8/1/2011,1,75.25,0,0,0,
10/23/2007,9/1/2011,1,75.2399978637695,0,0,0,
10/23/2007,10/1/2011,1,75.2399978637695,0,0,0,
10/23/2007,11/1/2011,1,75.2399978637695,0,0,0,
10/23/2007,12/1/2011,1,75.2399978637695,76,74.5,45,
10/23/2007,1/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,2/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,3/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,4/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,5/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,6/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,7/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,8/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,9/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,10/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,11/1/2012,1,75.2399978637695,0,0,0,
10/23/2007,12/1/2012,1,75.2399978637695,0,0,20,
10/23/2007,6/1/2013,1,75.2900009155273,0,0,0,
10/23/2007,12/1/2013,1,75.3600006103516,0,0,0,
10/23/2007,6/1/2014,1,75.4300003051758,0,0,0,
10/23/2007,12/1/2014,1,75.5,0,0,0,
10/23/2007,6/1/2015,1,75.5699996948242,0,0,0,
10/23/2007,12/1/2015,1,75.6500015258789,76,76,1,
10/23/2007,11/1/2007,3,2.29979991912842,2.33049988746643,2.29220008850098,29003,
10/23/2007,12/1/2007,3,2.31949996948242,2.34999990463257,2.31259989738464,30762,
10/23/2007,1/1/2008,3,2.33699989318848,2.36520004272461,2.33019995689392,8402,
10/23/2007,2/1/2008,3,2.33500003814697,2.35940003395081,2.32859992980957,2567,
10/23/2007,3/1/2008,3,2.31299996376038,2.32590007781982,2.30999994277954,870,
10/23/2007,4/1/2008,3,2.26749992370605,2.26850008964539,2.26850008964539,384,
10/23/2007,5/1/2008,3,2.22699999809265,2.23149991035461,2.22510004043579,311,
10/23/2007,6/1/2008,3,2.20099997520447,2.20350003242493,2.20099997520447,1527,
10/23/2007,7/1/2008,3,2.19449996948242,2.19510006904602,2.19510006904602,36,
10/23/2007,8/1/2008,3,2.19549989700317,2.20050001144409,2.20050001144409,20,
10/23/2007,9/1/2008,3,2.20600008964539,2.21050000190735,2.21050000190735,29,
10/23/2007,10/1/2008,3,2.22099995613098,2.22499990463257,2.21849989891052,41,
10/23/2007,11/1/2008,3,2.23600006103516,2.23550009727478,2.23550009727478,14,
10/23/2007,12/1/2008,3,2.25099992752075,2.26309990882874,2.25500011444092,578,
10/23/2007,1/1/2009,3,2.26099991798401,2.26749992370605,2.26749992370605,1,
10/23/2007,2/1/2009,3,2.25300002098083,0,0,0,
10/23/2007,3/1/2009,3,2.22499990463257,0,0,150,
10/23/2007,4/1/2009,3,2.17950010299683,0,0,0,
10/23/2007,5/1/2009,3,2.13599991798401,0,0,0,
10/23/2007,6/1/2009,3,2.11100006103516,0,0,400,
10/23/2007,7/1/2009,3,2.11100006103516,0,0,0,
10/23/2007,8/1/2009,3,2.11899995803833,0,0,0,
10/23/2007,9/1/2009,3,2.13199996948242,0,0,0,
10/23/2007,10/1/2009,3,2.1470000743866,0,0,0,
10/23/2007,11/1/2009,3,2.16449999809265,0,0,0,
10/23/2007,12/1/2009,3,2.18099999427795,0,0,0,
10/23/2007,1/1/2010,3,2.19400000572205,0,0,0,
10/23/2007,2/1/2010,3,2.1949999332428,0,0,0,
10/23/2007,3/1/2010,3,2.17300009727478,0,0,0,
10/23/2007,4/1/2010,3,2.13000011444092,0,0,0,
10/23/2007,5/1/2010,3,2.08699989318848,0,0,0,
10/23/2007,6/1/2010,3,2.06399989128113,0,0,0,
10/23/2007,7/1/2010,3,2.07200002670288,0,0,0,
10/23/2007,8/1/2010,3,2.09100008010864,0,0,0,
10/23/2007,9/1/2010,3,2.11100006103516,0,0,0,
10/23/2007,10/1/2010,3,2.13089990615845,0,0,0,
10/23/2007,11/1/2007,4,2.10890007019043,2.14750003814697,2.09529995918274,29704,
10/23/2007,12/1/2007,4,2.11770009994507,2.15300011634827,2.1068000793457,27080,
10/23/2007,1/1/2008,4,2.13720011711121,2.16989994049072,2.1282000541687,6314,
10/23/2007,2/1/2008,4,2.15669989585876,2.19000005722046,2.14779996871948,2417,
10/23/2007,3/1/2008,4,2.17569994926453,2.21000003814697,2.16759991645813,3905,
10/23/2007,4/1/2008,4,2.30520009994507,2.32750010490417,2.29769992828369,2472,
10/23/2007,5/1/2008,4,2.31270003318787,2.33200001716614,2.31520009040833,1056,
10/23/2007,6/1/2008,4,2.30769991874695,2.31150007247925,2.3060998916626,1109,
10/23/2007,7/1/2008,4,2.29069995880127,2.29749989509583,2.28999996185303,164,
10/23/2007,8/1/2008,4,2.26220011711121,0,0,132,
10/23/2007,9/1/2008,4,2.22519993782043,0,0,204,
10/23/2007,10/1/2008,4,2.0952000617981,0,0,143,
10/23/2007,11/1/2008,4,2.05369997024536,2.06049990653992,2.04550004005432,16,
10/23/2007,12/1/2008,4,2.03320002555847,0,0,280,
10/23/2007,1/1/2009,4,2.03870010375977,0,0,56,
10/23/2007,2/1/2009,4,2.05270004272461,0,0,0,
10/23/2007,3/1/2009,4,2.07170009613037,0,0,0,
10/23/2007,4/1/2009,4,2.19519996643066,0,0,0,
10/23/2007,5/1/2009,4,2.20169997215271,0,0,0,
10/23/2007,6/1/2009,4,2.19970011711121,0,0,0,
10/23/2007,7/1/2009,4,2.18770003318787,0,0,0,
10/23/2007,8/1/2009,4,2.17170000076294,0,0,0,
10/23/2007,9/1/2009,4,2.13720011711121,0,0,0,
10/23/2007,10/1/2009,4,2.00869989395142,0,0,0,
10/23/2007,11/1/2009,4,1.96519994735718,0,0,0,
10/23/2007,12/1/2009,4,1.93819999694824,0,0,100,
10/23/2007,1/1/2010,4,1.94570004940033,0,0,0,
10/23/2007,2/1/2010,4,1.96570003032684,0,0,0,
10/23/2007,3/1/2010,4,1.98559999465942,0,0,0,
10/23/2007,4/1/2010,4,2.10560011863708,0,0,0,
10/23/2007,5/1/2010,4,2.12409996986389,0,0,0,
10/23/2007,6/1/2010,4,2.13210010528564,0,0,0,
10/23/2007,7/1/2010,4,2.13109993934631,0,0,0,
10/23/2007,8/1/2010,4,2.12310004234314,0,0,0,
10/23/2007,9/1/2010,4,2.09509992599487,0,0,0,
10/23/2007,10/1/2010,4,1.97510004043579,0,0,0,
10/24/2007,12/1/2007,1,87.0999984741211,87.7900009155274,84.6800003051758,296425,
10/24/2007,1/1/2008,1,86.129997253418,86.6800003051758,83.9100036621094,109197,
10/24/2007,2/1/2008,1,85.2300033569336,85.6800003051758,83.1800003051758,36249,
10/24/2007,3/1/2008,1,84.5299987792969,84.879997253418,82.5999984741211,19448,
10/24/2007,4/1/2008,1,83.9300003051758,84.0100021362305,82.1900024414063,5773,
10/24/2007,5/1/2008,1,83.3899993896484,83.4700012207031,81.9300003051758,2054,
10/24/2007,6/1/2008,1,82.9000015258789,83,81.4300003051758,4276,
10/24/2007,7/1/2008,1,82.4100036621094,82.0400009155273,81.1500015258789,391,
10/24/2007,8/1/2008,1,81.9499969482422,0,0,97,
10/24/2007,9/1/2008,1,81.5100021362305,0,0,2032,
10/24/2007,10/1/2008,1,81.0800018310547,81.1500015258789,81.1500015258789,615,
10/24/2007,11/1/2008,1,80.6699981689453,0,0,551,
10/24/2007,12/1/2008,1,80.2900009155274,80.3499984741211,79.0599975585937,16500,
10/24/2007,1/1/2009,1,79.9300003051758,0,0,178,
10/24/2007,2/1/2009,1,79.6100006103516,0,0,151,
10/24/2007,3/1/2009,1,79.2900009155273,0,0,0,
10/24/2007,4/1/2009,1,78.9800033569336,0,0,0,
10/24/2007,5/1/2009,1,78.6900024414063,0,0,0,
10/24/2007,6/1/2009,1,78.4199981689453,0,0,404,
10/24/2007,7/1/2009,1,78.1699981689453,0,0,0,
10/24/2007,8/1/2009,1,77.9400024414062,0,0,0,
10/24/2007,9/1/2009,1,77.7300033569336,0,0,0,
10/24/2007,10/1/2009,1,77.5400009155274,0,0,1150,
10/24/2007,11/1/2009,1,77.370002746582,0,0,0,
10/24/2007,12/1/2009,1,77.2200012207031,77.2099990844727,76.2399978637695,6308,
10/24/2007,1/1/2010,1,77.1100006103516,0,0,0,
10/24/2007,2/1/2010,1,77.0199966430664,0,0,150,
10/24/2007,3/1/2010,1,76.9400024414063,0,0,0,
10/24/2007,4/1/2010,1,76.8600006103516,0,0,0,
10/24/2007,5/1/2010,1,76.7799987792969,0,0,0,
10/24/2007,6/1/2010,1,76.6999969482422,0,0,0,
10/24/2007,7/1/2010,1,76.6399993896484,0,0,0,
10/24/2007,8/1/2010,1,76.5800018310547,0,0,0,
10/24/2007,9/1/2010,1,76.5299987792969,0,0,0,
10/24/2007,10/1/2010,1,76.5,0,0,0,
10/24/2007,11/1/2010,1,76.4899978637695,0,0,0,
10/24/2007,12/1/2010,1,76.4800033569336,76.4000015258789,75.5,2297,
10/24/2007,1/1/2011,1,76.4599990844727,0,0,0,
10/24/2007,2/1/2011,1,76.4499969482422,0,0,0,
10/24/2007,3/1/2011,1,76.4400024414063,0,0,0,
10/24/2007,4/1/2011,1,76.4300003051758,0,0,0,
10/24/2007,5/1/2011,1,76.4199981689453,0,0,0,
10/24/2007,6/1/2011,1,76.4100036621094,0,0,0,
10/24/2007,7/1/2011,1,76.4000015258789,0,0,0,
10/24/2007,8/1/2011,1,76.3899993896484,0,0,0,
10/24/2007,9/1/2011,1,76.379997253418,0,0,0,
10/24/2007,10/1/2011,1,76.379997253418,0,0,0,
10/24/2007,11/1/2011,1,76.379997253418,0,0,0,
10/24/2007,12/1/2011,1,76.379997253418,76.25,75.7399978637695,214,
10/24/2007,1/1/2012,1,76.379997253418,0,0,0,
10/24/2007,2/1/2012,1,76.379997253418,0,0,0,
10/24/2007,3/1/2012,1,76.379997253418,0,0,0,
10/24/2007,4/1/2012,1,76.379997253418,0,0,0,
10/24/2007,5/1/2012,1,76.379997253418,0,0,0,
10/24/2007,6/1/2012,1,76.379997253418,0,0,0,
10/24/2007,7/1/2012,1,76.379997253418,0,0,0,
10/24/2007,8/1/2012,1,76.379997253418,0,0,0,
10/24/2007,9/1/2012,1,76.379997253418,0,0,0,
10/24/2007,10/1/2012,1,76.379997253418,0,0,0,
10/24/2007,11/1/2012,1,76.379997253418,0,0,0,
10/24/2007,12/1/2012,1,76.379997253418,76.4599990844727,75.75,615,
10/24/2007,6/1/2013,1,76.4300003051758,0,0,0,
10/24/2007,12/1/2013,1,76.5,0,0,0,
10/24/2007,6/1/2014,1,76.5699996948242,0,0,0,
10/24/2007,12/1/2014,1,76.6399993896484,0,0,0,
10/24/2007,6/1/2015,1,76.7099990844727,0,0,0,
10/24/2007,12/1/2015,1,76.7900009155273,76.9199981689453,76.75,8,
10/24/2007,11/1/2007,3,2.34200000762939,,,,
10/24/2007,12/1/2007,3,2.36330008506775,,,,
10/24/2007,1/1/2008,3,2.38030004501343,,,,
10/24/2007,2/1/2008,3,2.37829995155334,,,,
10/24/2007,3/1/2008,3,2.35630011558533,,,,
10/24/2007,4/1/2008,3,2.31030011177063,,,,
10/24/2007,5/1/2008,3,2.26979994773865,,,,
10/24/2007,6/1/2008,3,2.24379992485046,,,,
10/24/2007,7/1/2008,3,2.23729991912842,,,,
10/24/2007,8/1/2008,3,2.23830008506775,,,,
10/24/2007,9/1/2008,3,2.24830007553101,,,,
10/24/2007,10/1/2008,3,2.26279997825623,,,,
10/24/2007,11/1/2008,3,2.2778000831604,,,,
10/24/2007,12/1/2008,3,2.292799949646,,,,
10/24/2007,1/1/2009,3,2.30279994010925,,,,
10/24/2007,2/1/2009,3,2.29480004310608,,,,
10/24/2007,3/1/2009,3,2.26679992675781,,,,
10/24/2007,4/1/2009,3,2.22129988670349,,,,
10/24/2007,5/1/2009,3,2.17779994010925,,,,
10/24/2007,6/1/2009,3,2.1528000831604,,,,
10/24/2007,7/1/2009,3,2.1528000831604,,,,
10/24/2007,8/1/2009,3,2.16079998016357,,,,
10/24/2007,9/1/2009,3,2.17379999160767,,,,
10/24/2007,10/1/2009,3,2.18880009651184,,,,
10/24/2007,11/1/2009,3,2.2063000202179,,,,
10/24/2007,12/1/2009,3,2.2228000164032,,,,
10/24/2007,1/1/2010,3,2.23580002784729,,,,
10/24/2007,2/1/2010,3,2.23679995536804,,,,
10/24/2007,3/1/2010,3,2.21479988098145,,,,
10/24/2007,4/1/2010,3,2.17179989814758,,,,
10/24/2007,5/1/2010,3,2.12879991531372,,,,
10/24/2007,6/1/2010,3,2.10579991340637,,,,
10/24/2007,7/1/2010,3,2.11380004882812,,,,
10/24/2007,8/1/2010,3,2.13280010223389,,,,
10/24/2007,9/1/2010,3,2.1528000831604,,,,
10/24/2007,10/1/2010,3,2.17269992828369,,,,
10/24/2007,11/1/2007,4,2.14750003814697,2.16000008583069,2.09879994392395,26982,
10/24/2007,12/1/2007,4,2.15669989585876,2.16849994659424,2.10949993133545,28985,
10/24/2007,1/1/2008,4,2.17519998550415,2.18499994277954,2.12899994850159,7586,
10/24/2007,2/1/2008,4,2.19460010528564,2.20250010490417,2.15240001678467,3342,
10/24/2007,3/1/2008,4,2.21359992027283,2.2195999622345,2.17330002784729,2010,
10/24/2007,4/1/2008,4,2.34260010719299,2.34789991378784,2.30780005455017,1911,
10/24/2007,5/1/2008,4,2.35010004043579,2.34649991989136,2.32750010490417,1526,
10/24/2007,6/1/2008,4,2.34509992599487,2.34299993515015,2.32299995422363,1510,
10/24/2007,7/1/2008,4,2.32760000228882,2.32399988174438,2.3199999332428,169,
10/24/2007,8/1/2008,4,2.29909992218018,0,0,66,
10/24/2007,9/1/2008,4,2.26209998130798,0,0,94,
10/24/2007,10/1/2008,4,2.13109993934631,0,0,62,
10/24/2007,11/1/2008,4,2.08960008621216,0,0,10,
10/24/2007,12/1/2008,4,2.06909990310669,0,0,175,
10/24/2007,1/1/2009,4,2.07459998130798,0,0,25,
10/24/2007,2/1/2009,4,2.08859992027283,0,0,0,
10/24/2007,3/1/2009,4,2.10759997367859,0,0,0,
10/24/2007,4/1/2009,4,2.23110008239746,0,0,0,
10/24/2007,5/1/2009,4,2.23760008811951,0,0,0,
10/24/2007,6/1/2009,4,2.23559999465942,0,0,0,
10/24/2007,7/1/2009,4,2.22359991073608,0,0,0,
10/24/2007,8/1/2009,4,2.20760011672974,0,0,0,
10/24/2007,9/1/2009,4,2.17309999465942,0,0,0,
10/24/2007,10/1/2009,4,2.04460000991821,0,0,0,
10/24/2007,11/1/2009,4,2.00110006332397,0,0,0,
10/24/2007,12/1/2009,4,1.97409999370575,0,0,100,
10/24/2007,1/1/2010,4,1.98160004615784,0,0,0,
10/24/2007,2/1/2010,4,2.00160002708435,0,0,0,
10/24/2007,3/1/2010,4,2.02150011062622,0,0,0,
10/24/2007,4/1/2010,4,2.1414999961853,0,0,0,
10/24/2007,5/1/2010,4,2.16000008583069,0,0,0,
10/24/2007,6/1/2010,4,2.16799998283386,0,0,0,
10/24/2007,7/1/2010,4,2.16700005531311,0,0,0,
10/24/2007,8/1/2010,4,2.15899991989136,0,0,0,
10/24/2007,9/1/2010,4,2.13100004196167,0,0,0,
10/24/2007,10/1/2010,4,2.01099991798401,0,0,0,
10/25/2007,12/1/2007,1,90.4599990844727,90.5999984741211,87.5400009155274,282486,
10/25/2007,1/1/2008,1,89.2399978637695,89.2799987792969,86.4300003051758,96161,
10/25/2007,2/1/2008,1,88.129997253418,88.1600036621094,85.5500030517578,40396,
10/25/2007,3/1/2008,1,87.2699966430664,87.3000030517578,84.75,18225,
10/25/2007,4/1/2008,1,86.5100021362305,86.5100021362305,84.3000030517578,5896,
10/25/2007,5/1/2008,1,85.8099975585938,85.6999969482422,83.7399978637695,4566,
10/25/2007,6/1/2008,1,85.1699981689453,85.0699996948242,83.0199966430664,7196,
10/25/2007,7/1/2008,1,84.5699996948242,84.1999969482422,83.1399993896484,1637,
10/25/2007,8/1/2008,1,84.0199966430664,0,0,995,
10/25/2007,9/1/2008,1,83.4899978637695,0,0,3698,
10/25/2007,10/1/2008,1,82.9800033569336,0,0,344,
10/25/2007,11/1/2008,1,82.5,81.25,81.120002746582,194,
10/25/2007,12/1/2008,1,82.0599975585938,82.0299987792969,80.25,16144,
10/25/2007,1/1/2009,1,81.6600036621094,80.4499969482422,80.25,156,
10/25/2007,2/1/2009,1,81.2900009155274,0,0,147,
10/25/2007,3/1/2009,1,80.9199981689453,0,0,945,
10/25/2007,4/1/2009,1,80.5599975585938,0,0,750,
10/25/2007,5/1/2009,1,80.2300033569336,0,0,0,
10/25/2007,6/1/2009,1,79.9199981689453,0,0,344,
10/25/2007,7/1/2009,1,79.6399993896484,0,0,0,
10/25/2007,8/1/2009,1,79.379997253418,0,0,0,
10/25/2007,9/1/2009,1,79.1399993896484,0,0,0,
10/25/2007,10/1/2009,1,78.9199981689453,0,0,400,
10/25/2007,11/1/2009,1,78.7300033569336,0,0,400,
10/25/2007,12/1/2009,1,78.5599975585938,78.4499969482422,77.2200012207031,3278,
10/25/2007,1/1/2010,1,78.4400024414063,0,0,0,
10/25/2007,2/1/2010,1,78.3399963378906,0,0,0,
10/25/2007,3/1/2010,1,78.2399978637695,0,0,0,
10/25/2007,4/1/2010,1,78.1399993896484,0,0,0,
10/25/2007,5/1/2010,1,78.0400009155273,0,0,0,
10/25/2007,6/1/2010,1,77.9499969482422,0,0,845,
10/25/2007,7/1/2010,1,77.879997253418,0,0,0,
10/25/2007,8/1/2010,1,77.8099975585937,0,0,0,
10/25/2007,9/1/2010,1,77.75,0,0,0,
10/25/2007,10/1/2010,1,77.7099990844727,0,0,0,
10/25/2007,11/1/2010,1,77.6900024414063,0,0,0,
10/25/2007,12/1/2010,1,77.6699981689453,77.6600036621094,76.5199966430664,2902,
10/25/2007,1/1/2011,1,77.6500015258789,0,0,0,
10/25/2007,2/1/2011,1,77.629997253418,0,0,0,
10/25/2007,3/1/2011,1,77.6100006103516,0,0,0,
10/25/2007,4/1/2011,1,77.5999984741211,0,0,0,
10/25/2007,5/1/2011,1,77.5899963378906,0,0,0,
10/25/2007,6/1/2011,1,77.5800018310547,0,0,0,
10/25/2007,7/1/2011,1,77.5699996948242,0,0,0,
10/25/2007,8/1/2011,1,77.5599975585938,0,0,0,
10/25/2007,9/1/2011,1,77.5500030517578,0,0,0,
10/25/2007,10/1/2011,1,77.5400009155274,0,0,0,
10/25/2007,11/1/2011,1,77.5299987792969,77.5500030517578,77.5500030517578,2,
10/25/2007,12/1/2011,1,77.5199966430664,77.3000030517578,76.5,596,
10/25/2007,1/1/2012,1,77.5100021362305,0,0,0,
10/25/2007,2/1/2012,1,77.5,0,0,0,
10/25/2007,3/1/2012,1,77.4899978637695,0,0,0,
10/25/2007,4/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,5/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,6/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,7/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,8/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,9/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,10/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,11/1/2012,1,77.4800033569336,0,0,0,
10/25/2007,12/1/2012,1,77.4800033569336,77.5,76.629997253418,1381,
10/25/2007,6/1/2013,1,77.5299987792969,0,0,0,
10/25/2007,12/1/2013,1,77.5999984741211,0,0,0,
10/25/2007,6/1/2014,1,77.6699981689453,0,0,0,
10/25/2007,12/1/2014,1,77.7399978637695,0,0,50,
10/25/2007,6/1/2015,1,77.8099975585937,0,0,0,
10/25/2007,12/1/2015,1,77.8899993896484,78,77.0999984741211,9,
10/25/2007,11/1/2007,3,2.40840005874634,2.41149997711182,2.34649991989136,20925,
10/25/2007,12/1/2007,3,2.42670011520386,2.42919993400574,2.36649990081787,31515,
10/25/2007,1/1/2008,3,2.44219994544983,2.44460010528564,2.38790011405945,9158,
10/25/2007,2/1/2008,3,2.43919992446899,2.44029998779297,2.38840007781982,2004,
10/25/2007,3/1/2008,3,2.41669988632202,2.42000007629395,2.36779999732971,916,
10/25/2007,4/1/2008,3,2.37019991874695,2.37339997291565,2.32489991188049,499,
10/25/2007,5/1/2008,3,2.32870006561279,0,0,244,
10/25/2007,6/1/2008,3,2.30220007896423,2.27270007133484,2.26749992370605,3265,
10/25/2007,7/1/2008,3,2.29419994354248,2.2688000202179,2.2418999671936,367,
10/25/2007,8/1/2008,3,2.29469990730286,2.26049995422363,2.23300004005432,205,
10/25/2007,9/1/2008,3,2.30419993400574,2.27259993553162,2.25760006904602,1634,
10/25/2007,10/1/2008,3,2.31820011138916,0,0,25,
10/25/2007,11/1/2008,3,2.33270001411438,0,0,25,
10/25/2007,12/1/2008,3,2.3471999168396,2.34770011901855,2.30859994888306,1628,
10/25/2007,1/1/2009,3,2.35669994354248,0,0,0,
10/25/2007,2/1/2009,3,2.34770011901855,0,0,0,
10/25/2007,3/1/2009,3,2.31870007514954,0,0,0,
10/25/2007,4/1/2009,3,2.27220010757446,0,0,0,
10/25/2007,5/1/2009,3,2.22769999504089,0,0,0,
10/25/2007,6/1/2009,3,2.20169997215271,0,0,8,
10/25/2007,7/1/2009,3,2.20169997215271,0,0,0,
10/25/2007,8/1/2009,3,2.20970010757446,0,0,0,
10/25/2007,9/1/2009,3,2.22270011901855,0,0,0,
10/25/2007,10/1/2009,3,2.23769998550415,0,0,0,
10/25/2007,11/1/2009,3,2.2551999092102,0,0,0,
10/25/2007,12/1/2009,3,2.27169990539551,0,0,0,
10/25/2007,1/1/2010,3,2.2846999168396,0,0,0,
10/25/2007,2/1/2010,3,2.28570008277893,0,0,0,
10/25/2007,3/1/2010,3,2.26370000839233,0,0,0,
10/25/2007,4/1/2010,3,2.22070002555847,0,0,0,
10/25/2007,5/1/2010,3,2.17770004272461,0,0,0,
10/25/2007,6/1/2010,3,2.15470004081726,0,0,0,
10/25/2007,7/1/2010,3,2.16269993782043,0,0,0,
10/25/2007,8/1/2010,3,2.1816999912262,0,0,0,
10/25/2007,9/1/2010,3,2.20169997215271,0,0,0,
10/25/2007,10/1/2010,3,2.22160005569458,0,0,0,
10/25/2007,11/1/2007,4,2.23580002784729,2.23900008201599,2.15549993515015,24268,
10/25/2007,12/1/2007,4,2.24550008773804,2.24720001220703,2.16020011901855,32980,
10/25/2007,1/1/2008,4,2.26149988174438,2.26259994506836,2.18199992179871,6656,
10/25/2007,2/1/2008,4,2.27900004386902,2.27859997749329,2.21000003814697,3506,
10/25/2007,3/1/2008,4,2.2960000038147,2.29439997673035,2.23489999771118,2790,
10/25/2007,4/1/2008,4,2.4210000038147,2.4135000705719,2.36229991912842,1638,
10/25/2007,5/1/2008,4,2.42449998855591,2.40700006484985,2.36450004577637,1509,
10/25/2007,6/1/2008,4,2.4154999256134,2.40000009536743,2.35750007629395,1785,
10/25/2007,7/1/2008,4,2.39499998092651,2.38619995117187,2.34500002861023,402,
10/25/2007,8/1/2008,4,2.36350011825562,2.30999994277954,2.30999994277954,322,
10/25/2007,9/1/2008,4,2.32349991798401,0,0,538,
10/25/2007,10/1/2008,4,2.1875,0,0,38,
10/25/2007,11/1/2008,4,2.14400005340576,0,0,13,
10/25/2007,12/1/2008,4,2.12150001525879,2.10649991035461,2.07699990272522,1124,
10/25/2007,1/1/2009,4,2.12649989128113,0,0,0,
10/25/2007,2/1/2009,4,2.14000010490417,0,0,0,
10/25/2007,3/1/2009,4,2.15899991989136,0,0,0,
10/25/2007,4/1/2009,4,2.28250002861023,0,0,0,
10/25/2007,5/1/2009,4,2.28749990463257,0,0,0,
10/25/2007,6/1/2009,4,2.28399991989136,0,0,0,
10/25/2007,7/1/2009,4,2.27049994468689,0,0,0,
10/25/2007,8/1/2009,4,2.25300002098083,0,0,0,
10/25/2007,9/1/2009,4,2.21700000762939,0,0,0,
10/25/2007,10/1/2009,4,2.08699989318848,0,0,0,
10/25/2007,11/1/2009,4,2.04200005531311,0,0,0,
10/25/2007,12/1/2009,4,2.01500010490417,0,0,142,
10/25/2007,1/1/2010,4,2.02250003814697,0,0,0,
10/25/2007,2/1/2010,4,2.04250001907349,0,0,0,
10/25/2007,3/1/2010,4,2.06240010261536,0,0,0,
10/25/2007,4/1/2010,4,2.18239998817444,0,0,0,
10/25/2007,5/1/2010,4,2.20090007781982,0,0,0,
10/25/2007,6/1/2010,4,2.208899974823,0,0,0,
10/25/2007,7/1/2010,4,2.20790004730225,0,0,0,
10/25/2007,8/1/2010,4,2.19989991188049,0,0,0,
10/25/2007,9/1/2010,4,2.17190003395081,0,0,0,
10/25/2007,10/1/2010,4,2.05189990997314,0,0,0,
10/26/2007,12/1/2007,1,91.8600006103516,92.2200012207031,90.1999969482422,318748,
10/26/2007,1/1/2008,1,90.7399978637695,90.9400024414063,89.0500030517578,104336,
10/26/2007,2/1/2008,1,89.620002746582,89.6900024414063,88.0599975585938,31411,
10/26/2007,3/1/2008,1,88.6999969482422,88.7900009155274,87.4700012207031,21476,
10/26/2007,4/1/2008,1,87.879997253418,87.9100036621094,86.6800003051758,7055,
10/26/2007,5/1/2008,1,87.129997253418,87.0899963378906,86.2399978637695,7240,
10/26/2007,6/1/2008,1,86.4300003051758,86.4499969482422,85.370002746582,12607,
10/26/2007,7/1/2008,1,85.7699966430664,85.6500015258789,85.0100021362305,2501,
10/26/2007,8/1/2008,1,85.1699981689453,0,0,640,
10/26/2007,9/1/2008,1,84.5899963378906,0,0,1531,
10/26/2007,10/1/2008,1,84.0299987792969,0,0,402,
10/26/2007,11/1/2008,1,83.5100021362305,82.75,82.75,648,
10/26/2007,12/1/2008,1,83.0400009155273,83,81.9499969482422,18552,
10/26/2007,1/1/2009,1,82.620002746582,0,0,2252,
10/26/2007,2/1/2009,1,82.2300033569336,0,0,1200,
10/26/2007,3/1/2009,1,81.8499984741211,0,0,278,
10/26/2007,4/1/2009,1,81.4800033569336,0,0,25,
10/26/2007,5/1/2009,1,81.1399993896484,0,0,250,
10/26/2007,6/1/2009,1,80.8199996948242,0,0,1025,
10/26/2007,7/1/2009,1,80.5400009155273,0,0,0,
10/26/2007,8/1/2009,1,80.2799987792969,0,0,0,
10/26/2007,9/1/2009,1,80.0400009155274,0,0,0,
10/26/2007,10/1/2009,1,79.8199996948242,0,0,0,
10/26/2007,11/1/2009,1,79.629997253418,0,0,0,
10/26/2007,12/1/2009,1,79.4599990844727,79.2600021362305,78.6100006103516,3806,
10/26/2007,1/1/2010,1,79.3399963378906,0,0,0,
10/26/2007,2/1/2010,1,79.2399978637695,0,0,0,
10/26/2007,3/1/2010,1,79.1399993896484,77.9000015258789,77.9000015258789,2,
10/26/2007,4/1/2010,1,79.0400009155273,0,0,0,
10/26/2007,5/1/2010,1,78.9400024414063,0,0,0,
10/26/2007,6/1/2010,1,78.8399963378906,77.5,77.5,277,
10/26/2007,7/1/2010,1,78.7600021362305,0,0,0,
10/26/2007,8/1/2010,1,78.6800003051758,0,0,0,
10/26/2007,9/1/2010,1,78.620002746582,0,0,0,
10/26/2007,10/1/2010,1,78.5800018310547,0,0,0,
10/26/2007,11/1/2010,1,78.5599975585938,0,0,0,
10/26/2007,12/1/2010,1,78.5400009155273,78.3300018310547,77,1816,
10/26/2007,1/1/2011,1,78.5199966430664,0,0,0,
10/26/2007,2/1/2011,1,78.5,0,0,0,
10/26/2007,3/1/2011,1,78.4800033569336,0,0,0,
10/26/2007,4/1/2011,1,78.4599990844727,0,0,0,
10/26/2007,5/1/2011,1,78.4400024414063,0,0,0,
10/26/2007,6/1/2011,1,78.4199981689453,0,0,0,
10/26/2007,7/1/2011,1,78.4000015258789,0,0,0,
10/26/2007,8/1/2011,1,78.379997253418,0,0,0,
10/26/2007,9/1/2011,1,78.370002746582,0,0,0,
10/26/2007,10/1/2011,1,78.3600006103516,0,0,0,
10/26/2007,11/1/2011,1,78.3499984741211,0,0,0,
10/26/2007,12/1/2011,1,78.3399963378906,77.9199981689453,77.4000015258789,870,
10/26/2007,1/1/2012,1,78.3300018310547,0,0,4,
10/26/2007,2/1/2012,1,78.3199996948242,0,0,4,
10/26/2007,3/1/2012,1,78.3099975585938,0,0,4,
10/26/2007,4/1/2012,1,78.3000030517578,0,0,4,
10/26/2007,5/1/2012,1,78.2900009155273,0,0,4,
10/26/2007,6/1/2012,1,78.2900009155273,0,0,4,
10/26/2007,7/1/2012,1,78.2900009155273,0,0,4,
10/26/2007,8/1/2012,1,78.2900009155273,0,0,4,
10/26/2007,9/1/2012,1,78.2900009155273,0,0,4,
10/26/2007,10/1/2012,1,78.2900009155273,0,0,4,
10/26/2007,11/1/2012,1,78.2900009155273,0,0,4,
10/26/2007,12/1/2012,1,78.2900009155273,77.9000015258789,76.9899978637695,407,
10/26/2007,6/1/2013,1,78.3399963378906,0,0,0,
10/26/2007,12/1/2013,1,78.4100036621094,77.9899978637695,77.5999984741211,209,
10/26/2007,6/1/2014,1,78.4800033569336,0,0,0,
10/26/2007,12/1/2014,1,78.5500030517578,78.0999984741211,78,7,
10/26/2007,6/1/2015,1,78.620002746582,0,0,0,
10/26/2007,12/1/2015,1,78.6999969482422,78.25,78.0500030517578,18,
10/26/2007,2/1/2008,3,2.46650004386902,,,,
10/26/2007,3/1/2008,3,2.44449996948242,,,,
10/26/2007,4/1/2008,3,2.39750003814697,,,,
10/26/2007,5/1/2008,3,2.35500001907349,,,,
10/26/2007,6/1/2008,3,2.32750010490417,,,,
10/26/2007,7/1/2008,3,2.31800007820129,,,,
10/26/2007,8/1/2008,3,2.31800007820129,,,,
10/26/2007,9/1/2008,3,2.32699990272522,,,,
10/26/2007,10/1/2008,3,2.34050011634827,,,,
10/26/2007,11/1/2008,3,2.35450005531311,,,,
10/26/2007,12/1/2008,3,2.36849999427795,,,,
10/26/2007,1/1/2009,3,2.37750005722046,,,,
10/26/2007,2/1/2009,3,2.36849999427795,,,,
10/26/2007,3/1/2009,3,2.33949995040894,,,,
10/26/2007,4/1/2009,3,2.29299998283386,,,,
10/26/2007,5/1/2009,3,2.24850010871887,,,,
10/26/2007,6/1/2009,3,2.22250008583069,,,,
10/26/2007,7/1/2009,3,2.21350002288818,,,,
10/26/2007,8/1/2009,3,2.21350002288818,,,,
10/26/2007,9/1/2009,3,2.22300004959106,,,,
10/26/2007,10/1/2009,3,2.23650002479553,,,,
10/26/2007,11/1/2009,3,2.25049996376038,,,,
10/26/2007,12/1/2009,3,2.26449990272522,,,,
10/26/2007,1/1/2010,3,2.27649998664856,,,,
10/26/2007,2/1/2010,3,2.27550005912781,,,,
10/26/2007,3/1/2010,3,2.25349998474121,,,,
10/26/2007,4/1/2010,3,2.21050000190735,,,,
10/26/2007,5/1/2010,3,2.16750001907349,,,,
10/26/2007,6/1/2010,3,2.14450001716614,,,,
10/26/2007,7/1/2010,3,2.15249991416931,,,,
10/26/2007,8/1/2010,3,2.17149996757507,,,,
10/26/2007,9/1/2010,3,2.19149994850159,,,,
10/26/2007,10/1/2010,3,2.21140003204346,,,,
10/26/2007,11/1/2007,3,2.43249988555908,2.43989992141724,2.40669989585876,22492,
10/26/2007,12/1/2007,3,2.45099997520447,2.45810008049011,2.42309999465942,30893,
10/26/2007,1/1/2008,3,2.46799993515015,2.47230005264282,2.44300007820129,7970,
10/26/2007,11/1/2007,4,2.2739999294281,2.27999997138977,2.23049998283386,24618,
10/26/2007,12/1/2007,4,2.27749991416931,2.28110003471375,2.24149990081787,31240,
10/26/2007,1/1/2008,4,2.29250001907349,2.29439997673035,2.26060009002686,7739,
10/26/2007,2/1/2008,4,2.30900001525879,2.30850005149841,2.27880001068115,2549,
10/26/2007,3/1/2008,4,2.32599997520447,2.32500004768372,2.29640007019043,2680,
10/26/2007,4/1/2008,4,2.44899988174438,2.44899988174438,2.41799998283386,318,
10/26/2007,5/1/2008,4,2.45300006866455,2.4375,2.42639994621277,386,
10/26/2007,6/1/2008,4,2.44250011444092,2.44000005722046,2.41249990463257,311,
10/26/2007,7/1/2008,4,2.4210000038147,2.40000009536743,2.38499999046326,110,
10/26/2007,8/1/2008,4,2.38849997520447,0,0,77,
10/26/2007,9/1/2008,4,2.34750008583069,2.31399989128113,2.31399989128113,68,
10/26/2007,10/1/2008,4,2.21099996566772,0,0,165,
10/26/2007,11/1/2008,4,2.16750001907349,2.14000010490417,2.14000010490417,2,
10/26/2007,12/1/2008,4,2.14499998092651,2.13700008392334,2.12479996681213,286,
10/26/2007,1/1/2009,4,2.15000009536743,0,0,0,
10/26/2007,2/1/2009,4,2.1635000705719,0,0,0,
10/26/2007,3/1/2009,4,2.18249988555908,0,0,0,
10/26/2007,4/1/2009,4,2.30599999427795,0,0,0,
10/26/2007,5/1/2009,4,2.31100010871887,0,0,0,
10/26/2007,6/1/2009,4,2.30749988555908,0,0,0,
10/26/2007,7/1/2009,4,2.29399991035461,0,0,0,
10/26/2007,8/1/2009,4,2.27649998664856,0,0,0,
10/26/2007,9/1/2009,4,2.24049997329712,0,0,0,
10/26/2007,10/1/2009,4,2.11050009727478,0,0,0,
10/26/2007,11/1/2009,4,2.06550002098083,0,0,0,
10/26/2007,12/1/2009,4,2.0385000705719,0,0,0,
10/26/2007,1/1/2010,4,2.0460000038147,0,0,0,
10/26/2007,2/1/2010,4,2.06599998474121,0,0,0,
10/26/2007,3/1/2010,4,2.08590006828308,0,0,0,
10/26/2007,4/1/2010,4,2.20589995384216,0,0,0,
10/26/2007,5/1/2010,4,2.22440004348755,0,0,0,
10/26/2007,6/1/2010,4,2.23239994049072,0,0,0,
10/26/2007,7/1/2010,4,2.23140001296997,0,0,0,
10/26/2007,8/1/2010,4,2.2234001159668,0,0,0,
10/26/2007,9/1/2010,4,2.19539999961853,0,0,0,
10/26/2007,10/1/2010,4,2.07540011405945,0,0,0,
10/29/2007,12/1/2007,1,93.5299987792969,93.8000030517578,91.6600036621094,279080,
10/29/2007,1/1/2008,1,92.629997253418,92.8000030517578,90.7399978637695,89706,
10/29/2007,2/1/2008,1,91.6600036621094,91.7900009155273,89.7799987792969,31307,
10/29/2007,3/1/2008,1,90.8000030517578,90.8899993896484,88.8000030517578,19325,
10/29/2007,4/1/2008,1,90.0199966430664,89.9300003051758,88.1100006103516,5115,
10/29/2007,5/1/2008,1,89.3000030517578,89.4000015258789,87.4899978637695,3357,
10/29/2007,6/1/2008,1,88.629997253418,88.8000030517578,86.6999969482422,5925,
10/29/2007,7/1/2008,1,87.9899978637695,87.2900009155273,86.3300018310547,2415,
10/29/2007,8/1/2008,1,87.4000015258789,0,0,2127,
10/29/2007,9/1/2008,1,86.8300018310547,86.6500015258789,85.1999969482422,994,
10/29/2007,10/1/2008,1,86.2900009155274,0,0,107,
10/29/2007,11/1/2008,1,85.7799987792969,84.25,84.25,12,
10/29/2007,12/1/2008,1,85.3199996948242,85.4499969482422,83.25,18128,
10/29/2007,1/1/2009,1,84.9000015258789,83.8499984741211,83.3600006103516,115,
10/29/2007,2/1/2009,1,84.5100021362305,0,0,0,
10/29/2007,3/1/2009,1,84.129997253418,0,0,260,
10/29/2007,4/1/2009,1,83.7600021362305,0,0,0,
10/29/2007,5/1/2009,1,83.4199981689453,0,0,100,
10/29/2007,6/1/2009,1,83.0999984741211,0,0,5600,
10/29/2007,7/1/2009,1,82.8199996948242,0,0,700,
10/29/2007,8/1/2009,1,82.5699996948242,0,0,0,
10/29/2007,9/1/2009,1,82.3399963378906,0,0,0,
10/29/2007,10/1/2009,1,82.129997253418,0,0,0,
10/29/2007,11/1/2009,1,81.9400024414063,0,0,0,
10/29/2007,12/1/2009,1,81.7699966430664,81.9199981689453,79.6100006103516,8660,
10/29/2007,1/1/2010,1,81.6500015258789,0,0,0,
10/29/2007,2/1/2010,1,81.5500030517578,0,0,0,
10/29/2007,3/1/2010,1,81.4499969482422,0,0,400,
10/29/2007,4/1/2010,1,81.3499984741211,0,0,0,
10/29/2007,5/1/2010,1,81.25,0,0,0,
10/29/2007,6/1/2010,1,81.1500015258789,0,0,200,
10/29/2007,7/1/2010,1,81.0699996948242,0,0,0,
10/29/2007,8/1/2010,1,80.9899978637695,0,0,0,
10/29/2007,9/1/2010,1,80.9400024414063,0,0,0,
10/29/2007,10/1/2010,1,80.9100036621094,0,0,0,
10/29/2007,11/1/2010,1,80.8899993896484,0,0,0,
10/29/2007,12/1/2010,1,80.870002746582,80.870002746582,78.6999969482422,1482,
10/29/2007,1/1/2011,1,80.8499984741211,0,0,0,
10/29/2007,2/1/2011,1,80.8300018310547,0,0,0,
10/29/2007,3/1/2011,1,80.8099975585938,0,0,0,
10/29/2007,4/1/2011,1,80.7900009155273,0,0,0,
10/29/2007,5/1/2011,1,80.7600021362305,0,0,0,
10/29/2007,6/1/2011,1,80.7300033569336,0,0,220,
10/29/2007,7/1/2011,1,80.7099990844727,0,0,0,
10/29/2007,8/1/2011,1,80.6900024414063,0,0,0,
10/29/2007,9/1/2011,1,80.6699981689453,0,0,0,
10/29/2007,10/1/2011,1,80.6500015258789,0,0,0,
10/29/2007,11/1/2011,1,80.6399993896484,0,0,0,
10/29/2007,12/1/2011,1,80.629997253418,80.5,78.6399993896484,1192,
10/29/2007,1/1/2012,1,80.620002746582,0,0,0,
10/29/2007,2/1/2012,1,80.6100006103516,0,0,0,
10/29/2007,3/1/2012,1,80.5999984741211,0,0,0,
10/29/2007,4/1/2012,1,80.5899963378906,0,0,0,
10/29/2007,5/1/2012,1,80.5800018310547,0,0,0,
10/29/2007,6/1/2012,1,80.5699996948242,0,0,0,
10/29/2007,7/1/2012,1,80.5599975585938,0,0,0,
10/29/2007,8/1/2012,1,80.5599975585938,0,0,0,
10/29/2007,9/1/2012,1,80.5599975585938,0,0,0,
10/29/2007,10/1/2012,1,80.5599975585938,0,0,0,
10/29/2007,11/1/2012,1,80.5599975585938,0,0,0,
10/29/2007,12/1/2012,1,80.5599975585938,80.1999969482422,78.6999969482422,550,
10/29/2007,6/1/2013,1,80.6100006103516,0,0,0,
10/29/2007,12/1/2013,1,80.6800003051758,0,0,4,
10/29/2007,6/1/2014,1,80.75,0,0,0,
10/29/2007,12/1/2014,1,80.8199996948242,79.4599990844727,79.4599990844727,204,
10/29/2007,6/1/2015,1,80.8899993896484,0,0,0,
10/29/2007,12/1/2015,1,80.9700012207031,79.5,79.0999984741211,212,
10/29/2007,11/1/2007,3,2.46460008621216,2.47230005264282,2.43099999427795,20924,
10/29/2007,12/1/2007,3,2.48370003700256,2.49130010604858,2.45000004768372,33858,
10/29/2007,1/1/2008,3,2.50169992446899,2.50799989700317,2.46819996833801,9926,
10/29/2007,2/1/2008,3,2.50069999694824,2.5074999332428,2.46690011024475,2818,
10/29/2007,3/1/2008,3,2.48020005226135,2.48449993133545,2.44849991798401,1770,
10/29/2007,4/1/2008,3,2.43420004844666,2.43899989128113,2.39829993247986,1399,
10/29/2007,5/1/2008,3,2.39170002937317,2.38459992408752,2.36829996109009,569,
10/29/2007,6/1/2008,3,2.3636999130249,2.37050008773804,2.33829998970032,1667,
10/29/2007,7/1/2008,3,2.35369992256165,0,0,296,
10/29/2007,8/1/2008,3,2.35319995880127,2.32109999656677,2.31559991836548,37,
10/29/2007,9/1/2008,3,2.36220002174377,2.3199999332428,2.30999994277954,34,
10/29/2007,10/1/2008,3,2.37569999694824,0,0,0,
10/29/2007,11/1/2008,3,2.38969993591309,2.3824999332428,2.3824999332428,1,
10/29/2007,12/1/2008,3,2.40370011329651,2.41000008583069,2.38779997825623,664,
10/29/2007,1/1/2009,3,2.41269993782043,0,0,0,
10/29/2007,2/1/2009,3,2.40370011329651,0,0,0,
10/29/2007,3/1/2009,3,2.37470006942749,0,0,0,
10/29/2007,4/1/2009,3,2.32820010185242,0,0,0,
10/29/2007,5/1/2009,3,2.28369998931885,0,0,0,
10/29/2007,6/1/2009,3,2.25769996643066,0,0,0,
10/29/2007,7/1/2009,3,2.24920010566711,0,0,0,
10/29/2007,8/1/2009,3,2.24970006942749,0,0,0,
10/29/2007,9/1/2009,3,2.25920009613037,0,0,0,
10/29/2007,10/1/2009,3,2.27270007133484,0,0,0,
10/29/2007,11/1/2009,3,2.28670001029968,0,0,0,
10/29/2007,12/1/2009,3,2.30069994926453,0,0,0,
10/29/2007,1/1/2010,3,2.31270003318787,0,0,0,
10/29/2007,2/1/2010,3,2.31170010566711,0,0,0,
10/29/2007,3/1/2010,3,2.28970003128052,0,0,0,
10/29/2007,4/1/2010,3,2.24670004844666,0,0,0,
10/29/2007,5/1/2010,3,2.20370006561279,0,0,0,
10/29/2007,6/1/2010,3,2.18070006370544,0,0,0,
10/29/2007,7/1/2010,3,2.18869996070862,0,0,0,
10/29/2007,8/1/2010,3,2.20770001411438,0,0,0,
10/29/2007,9/1/2010,3,2.22769999504089,0,0,0,
10/29/2007,10/1/2010,3,2.24760007858276,0,0,0,
10/29/2007,11/1/2007,4,2.32739996910095,2.33349990844727,2.27410006523132,28597,
10/29/2007,12/1/2007,4,2.32389998435974,2.33100008964539,2.27749991416931,36224,
10/29/2007,1/1/2008,4,2.33890008926392,2.34599995613098,2.29349994659424,11381,
10/29/2007,2/1/2008,4,2.35489988327026,2.35520005226135,2.30940008163452,2634,
10/29/2007,3/1/2008,4,2.37089991569519,2.37019991874695,2.32660007476807,2782,
10/29/2007,4/1/2008,4,2.49289989471436,2.49499988555908,2.45250010490417,1340,
10/29/2007,5/1/2008,4,2.49790000915527,2.49469995498657,2.47350001335144,922,
10/29/2007,6/1/2008,4,2.48889994621277,2.48589992523193,2.44849991798401,1138,
10/29/2007,7/1/2008,4,2.46740007400513,2.46000003814697,2.42750000953674,193,
10/29/2007,8/1/2008,4,2.4349000453949,0,0,43,
10/29/2007,9/1/2008,4,2.39389991760254,0,0,46,
10/29/2007,10/1/2008,4,2.25740003585815,2.25,2.25,13,
10/29/2007,11/1/2008,4,2.21390008926392,0,0,32,
10/29/2007,12/1/2008,4,2.19140005111694,0,0,12,
10/29/2007,1/1/2009,4,2.19639992713928,0,0,2,
10/29/2007,2/1/2009,4,2.20989990234375,0,0,0,
10/29/2007,3/1/2009,4,2.22889995574951,0,0,0,
10/29/2007,4/1/2009,4,2.35240006446838,0,0,0,
10/29/2007,5/1/2009,4,2.35739994049072,0,0,0,
10/29/2007,6/1/2009,4,2.35389995574951,0,0,0,
10/29/2007,7/1/2009,4,2.34039998054504,0,0,0,
10/29/2007,8/1/2009,4,2.32290005683899,0,0,0,
10/29/2007,9/1/2009,4,2.28690004348755,0,0,0,
10/29/2007,10/1/2009,4,2.15689992904663,0,0,0,
10/29/2007,11/1/2009,4,2.11190009117126,0,0,0,
10/29/2007,12/1/2009,4,2.08489990234375,0,0,0,
10/29/2007,1/1/2010,4,2.09240007400513,0,0,0,
10/29/2007,2/1/2010,4,2.11240005493164,0,0,0,
10/29/2007,3/1/2010,4,2.13229990005493,0,0,0,
10/29/2007,4/1/2010,4,2.25230002403259,0,0,0,
10/29/2007,5/1/2010,4,2.27080011367798,0,0,0,
10/29/2007,6/1/2010,4,2.27880001068115,0,0,0,
10/29/2007,7/1/2010,4,2.2778000831604,0,0,0,
10/29/2007,8/1/2010,4,2.26979994773865,0,0,0,
10/29/2007,9/1/2010,4,2.24180006980896,0,0,0,
10/29/2007,10/1/2010,4,2.1217999458313,0,0,0,
10/30/2007,2/1/2008,1,88.7699966430664,,,,
10/30/2007,3/1/2008,1,87.9899978637695,,,,
10/30/2007,4/1/2008,1,87.2600021362305,,,,
10/30/2007,5/1/2008,1,86.5899963378906,,,,
10/30/2007,6/1/2008,1,85.9599990844727,,,,
10/30/2007,7/1/2008,1,85.3899993896484,,,,
10/30/2007,8/1/2008,1,84.8600006103516,,,,
10/30/2007,9/1/2008,1,84.3399963378906,,,,
10/30/2007,10/1/2008,1,83.8300018310547,,,,
10/30/2007,11/1/2008,1,83.3499984741211,,,,
10/30/2007,12/1/2008,1,82.9199981689453,,,,
10/30/2007,1/1/2009,1,82.5500030517578,,,,
10/30/2007,2/1/2009,1,82.2099990844727,,,,
10/30/2007,3/1/2009,1,81.870002746582,,,,
10/30/2007,4/1/2009,1,81.5400009155274,,,,
10/30/2007,5/1/2009,1,81.2399978637695,,,,
10/30/2007,6/1/2009,1,80.9599990844727,,,,
10/30/2007,7/1/2009,1,80.7200012207031,,,,
10/30/2007,8/1/2009,1,80.5100021362305,,,,
10/30/2007,9/1/2009,1,80.3099975585937,,,,
10/30/2007,10/1/2009,1,80.129997253418,,,,
10/30/2007,11/1/2009,1,79.9599990844727,,,,
10/30/2007,12/1/2009,1,79.8099975585938,,,,
10/30/2007,1/1/2010,1,79.6999969482422,,,,
10/30/2007,2/1/2010,1,79.5999984741211,,,,
10/30/2007,3/1/2010,1,79.5100021362305,,,,
10/30/2007,4/1/2010,1,79.4199981689453,,,,
10/30/2007,5/1/2010,1,79.3300018310547,,,,
10/30/2007,6/1/2010,1,79.2399978637695,,,,
10/30/2007,7/1/2010,1,79.1800003051758,,,,
10/30/2007,8/1/2010,1,79.120002746582,,,,
10/30/2007,9/1/2010,1,79.0899963378906,,,,
10/30/2007,10/1/2010,1,79.0800018310547,,,,
10/30/2007,11/1/2010,1,79.0699996948242,,,,
10/30/2007,12/1/2010,1,79.0599975585937,,,,
10/30/2007,1/1/2011,1,79.0400009155273,,,,
10/30/2007,2/1/2011,1,79.0199966430664,,,,
10/30/2007,3/1/2011,1,79,,,,
10/30/2007,4/1/2011,1,78.9800033569336,,,,
10/30/2007,5/1/2011,1,78.9499969482422,,,,
10/30/2007,6/1/2011,1,78.9199981689453,,,,
10/30/2007,7/1/2011,1,78.9000015258789,,,,
10/30/2007,8/1/2011,1,78.879997253418,,,,
10/30/2007,9/1/2011,1,78.8600006103516,,,,
10/30/2007,10/1/2011,1,78.8399963378906,,,,
10/30/2007,11/1/2011,1,78.8300018310547,,,,
10/30/2007,12/1/2011,1,78.8199996948242,,,,
10/30/2007,1/1/2012,1,78.8099975585938,,,,
10/30/2007,2/1/2012,1,78.8000030517578,,,,
10/30/2007,3/1/2012,1,78.7900009155274,,,,
10/30/2007,4/1/2012,1,78.7799987792969,,,,
10/30/2007,5/1/2012,1,78.7699966430664,,,,
10/30/2007,6/1/2012,1,78.7600021362305,,,,
10/30/2007,7/1/2012,1,78.7600021362305,,,,
10/30/2007,8/1/2012,1,78.7600021362305,,,,
10/30/2007,9/1/2012,1,78.7600021362305,,,,
10/30/2007,10/1/2012,1,78.7600021362305,,,,
10/30/2007,11/1/2012,1,78.7600021362305,,,,
10/30/2007,12/1/2012,1,78.7600021362305,,,,
10/30/2007,6/1/2013,1,78.8099975585938,,,,
10/30/2007,12/1/2013,1,78.879997253418,,,,
10/30/2007,6/1/2014,1,78.9499969482422,,,,
10/30/2007,12/1/2014,1,79.0199966430664,,,,
10/30/2007,6/1/2015,1,79.0899963378906,,,,
10/30/2007,12/1/2015,1,79.1699981689453,,,,
10/30/2007,12/1/2007,1,90.379997253418,93.6800003051758,89.5299987792969,300422,
10/30/2007,1/1/2008,1,89.5899963378906,92.7300033569336,88.7799987792969,93263,
10/30/2007,11/1/2007,3,2.42459988594055,,,,
10/30/2007,12/1/2007,3,2.44180011749268,,,,
10/30/2007,4/1/2008,3,2.38779997825623,,,,
10/30/2007,5/1/2008,3,2.34529995918274,,,,
10/30/2007,6/1/2008,3,2.31780004501343,,,,
10/30/2007,7/1/2008,3,2.30780005455017,,,,
10/30/2007,8/1/2008,3,2.30830001831055,,,,
10/30/2007,9/1/2008,3,2.31780004501343,,,,
10/30/2007,10/1/2008,3,2.33179998397827,,,,
10/30/2007,11/1/2008,3,2.34579992294312,,,,
10/30/2007,12/1/2008,3,2.35980010032654,,,,
10/30/2007,4/1/2009,3,2.28430008888245,,,,
10/30/2007,5/1/2009,3,2.23979997634888,,,,
10/30/2007,6/1/2009,3,2.21379995346069,,,,
10/30/2007,7/1/2009,3,2.20530009269714,,,,
10/30/2007,8/1/2009,3,2.20580005645752,,,,
10/30/2007,9/1/2009,3,2.2153000831604,,,,
10/30/2007,10/1/2009,3,2.22880005836487,,,,
10/30/2007,11/1/2009,3,2.24279999732971,,,,
10/30/2007,12/1/2009,3,2.25679993629456,,,,
10/30/2007,5/1/2010,3,2.15980005264282,,,,
10/30/2007,6/1/2010,3,2.13680005073547,,,,
10/30/2007,1/1/2008,3,2.45830011367798,2.4967999458313,2.44700002670288,11555,
10/30/2007,2/1/2008,3,2.45679998397827,2.49499988555908,2.44580006599426,3980,
10/30/2007,3/1/2008,3,2.43530011177063,2.47199988365173,2.42429995536804,3120,
10/30/2007,1/1/2009,3,2.36879992485046,0,0,0,
10/30/2007,2/1/2009,3,2.35980010032654,0,0,0,
10/30/2007,3/1/2009,3,2.33080005645752,0,0,25,
10/30/2007,1/1/2010,3,2.2688000202179,0,0,0,
10/30/2007,2/1/2010,3,2.26780009269714,0,0,0,
10/30/2007,3/1/2010,3,2.24580001831055,0,0,0,
10/30/2007,4/1/2010,3,2.20280003547668,0,0,0,
10/30/2007,7/1/2010,3,2.14479994773865,0,0,0,
10/30/2007,8/1/2010,3,2.16380000114441,0,0,0,
10/30/2007,9/1/2010,3,2.18379998207092,0,0,0,
10/30/2007,10/1/2010,3,2.20370006561279,0,0,0,
10/30/2007,11/1/2007,4,2.25710010528564,2.3289999961853,2.24279999732971,29858,
10/30/2007,12/1/2007,4,2.25009989738464,2.32750010490417,2.23749995231628,37282,
10/30/2007,1/1/2008,4,2.26659989356995,2.33330011367798,2.25449991226196,9641,
10/30/2007,2/1/2008,4,2.28309988975525,2.34299993515015,2.27390003204346,4190,
10/30/2007,3/1/2008,4,2.29959988594055,2.35249996185303,2.29250001907349,2731,
10/30/2007,4/1/2008,4,2.42459988594055,2.47149991989136,2.42000007629395,2019,
10/30/2007,5/1/2008,4,2.43059992790222,2.47740006446838,2.43740010261536,828,
10/30/2007,6/1/2008,4,2.4235999584198,2.47350001335144,2.41459989547729,819,
10/30/2007,7/1/2008,4,2.40260004997253,2.42600011825562,2.40109992027283,424,
10/30/2007,8/1/2008,4,2.37059998512268,0,0,149,
10/30/2007,9/1/2008,4,2.33010005950928,0,0,322,
10/30/2007,10/1/2008,4,2.19409990310669,0,0,150,
10/30/2007,11/1/2008,4,2.15109992027283,0,0,109,
10/30/2007,12/1/2008,4,2.12910008430481,0,0,91,
10/30/2007,1/1/2009,4,2.13459992408752,0,0,31,
10/30/2007,2/1/2009,4,2.14809989929199,0,0,0,
10/30/2007,3/1/2009,4,2.16709995269775,0,0,0,
10/30/2007,4/1/2009,4,2.29060006141663,0,0,0,
10/30/2007,5/1/2009,4,2.29559993743896,0,0,0,
10/30/2007,6/1/2009,4,2.29209995269775,0,0,0,
10/30/2007,7/1/2009,4,2.27859997749329,0,0,0,
10/30/2007,8/1/2009,4,2.26110005378723,0,0,0,
10/30/2007,9/1/2009,4,2.22510004043579,0,0,0,
10/30/2007,10/1/2009,4,2.09509992599487,0,0,0,
10/30/2007,11/1/2009,4,2.05010008811951,0,0,0,
10/30/2007,12/1/2009,4,2.02309989929199,0,0,0,
10/30/2007,1/1/2010,4,2.03060007095337,0,0,0,
10/30/2007,2/1/2010,4,2.05060005187988,0,0,0,
10/30/2007,3/1/2010,4,2.07049989700317,0,0,0,
10/30/2007,4/1/2010,4,2.19050002098083,0,0,0,
10/30/2007,5/1/2010,4,2.20900011062622,0,0,0,
10/30/2007,6/1/2010,4,2.21700000762939,0,0,0,
10/30/2007,7/1/2010,4,2.21600008010864,0,0,0,
10/30/2007,8/1/2010,4,2.20799994468689,0,0,0,
10/30/2007,9/1/2010,4,2.1800000667572,0,0,0,
10/30/2007,10/1/2010,4,2.05999994277954,0,0,0,
10/31/2007,3/1/2008,1,91.1900024414063,,,,
10/31/2007,5/1/2008,1,89.5599975585938,,,,
10/31/2007,6/1/2008,1,88.8300018310547,,,,
10/31/2007,7/1/2008,1,88.1600036621094,,,,
10/31/2007,8/1/2008,1,87.5299987792969,,,,
10/31/2007,9/1/2008,1,86.9300003051758,,,,
10/31/2007,10/1/2008,1,86.3600006103516,,,,
10/31/2007,11/1/2008,1,85.8399963378906,,,,
10/31/2007,12/1/2008,1,85.379997253418,,,,
10/31/2007,1/1/2009,1,84.9599990844727,,,,
10/31/2007,2/1/2009,1,84.5800018310547,,,,
10/31/2007,3/1/2009,1,84.2099990844727,,,,
10/31/2007,4/1/2009,1,83.8399963378906,,,,
10/31/2007,5/1/2009,1,83.5,,,,
10/31/2007,6/1/2009,1,83.1800003051758,,,,
10/31/2007,7/1/2009,1,82.9000015258789,,,,
10/31/2007,8/1/2009,1,82.6500015258789,,,,
10/31/2007,9/1/2009,1,82.4199981689453,,,,
10/31/2007,10/1/2009,1,82.2099990844727,,,,
10/31/2007,11/1/2009,1,82.0100021362305,,,,
10/31/2007,12/1/2009,1,81.8300018310547,,,,
10/31/2007,1/1/2010,1,81.6900024414062,,,,
10/31/2007,2/1/2010,1,81.5699996948242,,,,
10/31/2007,3/1/2010,1,81.4599990844727,,,,
10/31/2007,4/1/2010,1,81.3499984741211,,,,
10/31/2007,5/1/2010,1,81.2399978637695,,,,
10/31/2007,6/1/2010,1,81.129997253418,,,,
10/31/2007,7/1/2010,1,81.0500030517578,,,,
10/31/2007,8/1/2010,1,80.9700012207031,,,,
10/31/2007,9/1/2010,1,80.9199981689453,,,,
10/31/2007,10/1/2010,1,80.8899993896484,,,,
10/31/2007,11/1/2010,1,80.8600006103516,,,,
10/31/2007,12/1/2010,1,80.8300018310547,,,,
10/31/2007,1/1/2011,1,80.8099975585938,,,,
10/31/2007,2/1/2011,1,80.7900009155273,,,,
10/31/2007,3/1/2011,1,80.7699966430664,,,,
10/31/2007,4/1/2011,1,80.75,,,,
10/31/2007,5/1/2011,1,80.7200012207031,,,,
10/31/2007,6/1/2011,1,80.6900024414063,,,,
10/31/2007,7/1/2011,1,80.6699981689453,,,,
10/31/2007,8/1/2011,1,80.6500015258789,,,,
10/31/2007,9/1/2011,1,80.629997253418,,,,
10/31/2007,10/1/2011,1,80.6100006103516,,,,
10/31/2007,11/1/2011,1,80.5899963378906,,,,
10/31/2007,12/1/2011,1,80.5800018310547,,,,
10/31/2007,1/1/2012,1,80.5699996948242,,,,
10/31/2007,2/1/2012,1,80.5599975585938,,,,
10/31/2007,3/1/2012,1,80.5500030517578,,,,
10/31/2007,4/1/2012,1,80.5400009155273,,,,
10/31/2007,5/1/2012,1,80.5299987792969,,,,
10/31/2007,6/1/2012,1,80.5299987792969,,,,
10/31/2007,7/1/2012,1,80.5299987792969,,,,
10/31/2007,8/1/2012,1,80.5299987792969,,,,
10/31/2007,9/1/2012,1,80.5299987792969,,,,
10/31/2007,10/1/2012,1,80.5299987792969,,,,
10/31/2007,11/1/2012,1,80.5299987792969,,,,
10/31/2007,12/1/2012,1,80.5299987792969,,,,
10/31/2007,6/1/2013,1,80.5699996948242,,,,
10/31/2007,12/1/2013,1,80.629997253418,,,,
10/31/2007,6/1/2014,1,80.6999969482422,,,,
10/31/2007,12/1/2014,1,80.7699966430664,,,,
10/31/2007,6/1/2015,1,80.8399963378906,,,,
10/31/2007,12/1/2015,1,80.9199981689453,,,,
10/31/2007,12/1/2007,1,94.5299987792969,95.2799987792969,88.9199981689453,402154,
10/31/2007,1/1/2008,1,93.2699966430664,93.7900009155274,88.1999969482422,160401,
10/31/2007,2/1/2008,1,92.1399993896484,92.5500030517578,87.4499969482422,46844,
10/31/2007,4/1/2008,1,90.3399963378906,90.6100006103516,86.1699981689453,8074,
10/31/2007,11/1/2007,3,2.50780010223389,,,,
10/31/2007,12/1/2007,3,2.52929997444153,,,,
10/31/2007,1/1/2008,3,2.54329991340637,,,,
10/31/2007,2/1/2008,3,2.53629994392395,,,,
10/31/2007,3/1/2008,3,2.50880002975464,,,,
10/31/2007,4/1/2008,3,2.45679998397827,,,,
10/31/2007,5/1/2008,3,2.41129994392395,,,,
10/31/2007,6/1/2008,3,2.38179993629456,,,,
10/31/2007,7/1/2008,3,2.36980009078979,,,,
10/31/2007,8/1/2008,3,2.36929988861084,,,,
10/31/2007,9/1/2008,3,2.37829995155334,,,,
10/31/2007,10/1/2008,3,2.39229989051819,,,,
10/31/2007,11/1/2008,3,2.40630006790161,,,,
10/31/2007,12/1/2008,3,2.42030000686645,,,,
10/31/2007,1/1/2009,3,2.42930006980896,,,,
10/31/2007,2/1/2009,3,2.42030000686645,,,,
10/31/2007,3/1/2009,3,2.39129996299744,,,,
10/31/2007,4/1/2009,3,2.34479999542236,,,,
10/31/2007,5/1/2009,3,2.30029988288879,,,,
10/31/2007,6/1/2009,3,2.27430009841919,,,,
10/31/2007,7/1/2009,3,2.26579999923706,,,,
10/31/2007,8/1/2009,3,2.26629996299744,,,,
10/31/2007,9/1/2009,3,2.27579998970032,,,,
10/31/2007,10/1/2009,3,2.28929996490479,,,,
10/31/2007,11/1/2009,3,2.30329990386963,,,,
10/31/2007,12/1/2009,3,2.31730008125305,,,,
10/31/2007,1/1/2010,3,2.32929992675781,,,,
10/31/2007,2/1/2010,3,2.32829999923706,,,,
10/31/2007,3/1/2010,3,2.30629992485046,,,,
10/31/2007,4/1/2010,3,2.2632999420166,,,,
10/31/2007,5/1/2010,3,2.22029995918274,,,,
10/31/2007,6/1/2010,3,2.19729995727539,,,,
10/31/2007,7/1/2010,3,2.20530009269714,,,,
10/31/2007,8/1/2010,3,2.22429990768433,,,,
10/31/2007,9/1/2010,3,2.24429988861084,,,,
10/31/2007,10/1/2010,3,2.26419997215271,,,,
10/31/2007,11/1/2007,4,2.33999991416931,2.35999989509583,2.24000000953674,11453,
10/31/2007,12/1/2007,4,2.33699989318848,2.3561999797821,2.22210001945496,38289,
10/31/2007,1/1/2008,4,2.35130000114441,2.36789989471436,2.24079990386963,10366,
10/31/2007,2/1/2008,4,2.36660003662109,2.36739993095398,2.26789999008179,3757,
10/31/2007,3/1/2008,4,2.38159990310669,2.38499999046326,2.30029988288879,2763,
10/31/2007,4/1/2008,4,2.50410008430481,2.50300002098083,2.48000001907349,1362,
10/31/2007,5/1/2008,4,2.5081000328064,2.50500011444092,2.45250010490417,368,
10/31/2007,6/1/2008,4,2.49810004234314,2.49349999427795,2.47250008583069,711,
10/31/2007,7/1/2008,4,2.47460007667541,2.47000002861023,2.46499991416931,76,
10/31/2007,8/1/2008,4,2.4400999546051,2.4342999458313,2.4342999458313,39,
10/31/2007,9/1/2008,4,2.39709997177124,2.39249992370605,2.39249992370605,443,
10/31/2007,10/1/2008,4,2.25859999656677,2.25500011444092,2.25500011444092,22,
10/31/2007,11/1/2008,4,2.21510004997253,2.20029997825623,2.17549991607666,180,
10/31/2007,12/1/2008,4,2.19260001182556,2.18330001831055,2.15400004386902,330,
10/31/2007,1/1/2009,4,2.1975998878479,0,0,42,
10/31/2007,2/1/2009,4,2.21059989929199,0,0,0,
10/31/2007,3/1/2009,4,2.22909998893738,0,0,0,
10/31/2007,4/1/2009,4,2.35209989547729,0,0,0,
10/31/2007,5/1/2009,4,2.35660004615784,0,0,0,
10/31/2007,6/1/2009,4,2.35260009765625,0,0,0,
10/31/2007,7/1/2009,4,2.33859992027283,0,0,0,
10/31/2007,8/1/2009,4,2.3206000328064,0,0,0,
10/31/2007,9/1/2009,4,2.28410005569458,0,0,0,
10/31/2007,10/1/2009,4,2.15359997749329,0,0,0,
10/31/2007,11/1/2009,4,2.10809993743896,0,0,50,
10/31/2007,12/1/2009,4,2.08060002326965,0,0,50,
10/31/2007,1/1/2010,4,2.08809995651245,0,0,0,
10/31/2007,2/1/2010,4,2.10809993743896,0,0,0,
10/31/2007,3/1/2010,4,2.12800002098083,0,0,0,
10/31/2007,4/1/2010,4,2.24799990653992,0,0,0,
10/31/2007,5/1/2010,4,2.2664999961853,0,0,0,
10/31/2007,6/1/2010,4,2.27449989318848,0,0,0,
10/31/2007,7/1/2010,4,2.27349996566772,0,0,0,
10/31/2007,8/1/2010,4,2.26550006866455,0,0,0,
10/31/2007,9/1/2010,4,2.23749995231628,0,0,0,
10/31/2007,10/1/2010,4,2.1175000667572,0,0,0,
11/1/2007,12/1/2007,1,93.4899978637695,96.2399978637695,92.0599975585938,349181,
11/1/2007,1/1/2008,1,92.4499969482422,94.7699966430664,90.9400024414063,119506,
11/1/2007,2/1/2008,1,91.4000015258789,93.3600006103516,90,35163,
11/1/2007,3/1/2008,1,90.4700012207031,92.0699996948242,89.1800003051758,18601,
11/1/2007,4/1/2008,1,89.5999984741211,91.0699996948242,88.5,8906,
11/1/2007,5/1/2008,1,88.8000030517578,90.5,88,6485,
11/1/2007,6/1/2008,1,88.0400009155273,89.370002746582,86.9700012207031,10969,
11/1/2007,7/1/2008,1,87.3300018310547,87.8000030517578,87.4300003051758,898,
11/1/2007,8/1/2008,1,86.6600036621094,87.3499984741211,87.3499984741211,4277,
11/1/2007,9/1/2008,1,86.0199966430664,86.75,86.4599990844727,3933,
11/1/2007,10/1/2008,1,85.4199981689453,0,0,10,
11/1/2007,11/1/2008,1,84.879997253418,84.8199996948242,84.8199996948242,170,
11/1/2007,12/1/2008,1,84.3899993896484,86.1999969482422,83.5800018310547,18965,
11/1/2007,1/1/2009,1,83.9599990844727,83.6999969482422,83.6999969482422,152,
11/1/2007,2/1/2009,1,83.5800018310547,83.6999969482422,83.6999969482422,26,
11/1/2007,3/1/2009,1,83.2099990844727,0,0,155,
11/1/2007,4/1/2009,1,82.8399963378906,0,0,3,
11/1/2007,5/1/2009,1,82.5,0,0,75,
11/1/2007,6/1/2009,1,82.1800003051758,0,0,805,
11/1/2007,7/1/2009,1,81.9100036621094,0,0,2000,
11/1/2007,8/1/2009,1,81.6699981689453,0,0,0,
11/1/2007,9/1/2009,1,81.4499969482422,0,0,0,
11/1/2007,10/1/2009,1,81.25,0,0,0,
11/1/2007,11/1/2009,1,81.0599975585938,0,0,0,
11/1/2007,12/1/2009,1,80.8899993896484,81.9800033569336,80.3000030517578,3466,
11/1/2007,1/1/2010,1,80.7600021362305,0,0,0,
11/1/2007,2/1/2010,1,80.6500015258789,0,0,0,
11/1/2007,3/1/2010,1,80.5500030517578,0,0,0,
11/1/2007,4/1/2010,1,80.4499969482422,0,0,0,
11/1/2007,5/1/2010,1,80.3499984741211,0,0,0,
11/1/2007,6/1/2010,1,80.25,0,0,0,
11/1/2007,7/1/2010,1,80.1800003051758,0,0,0,
11/1/2007,8/1/2010,1,80.1100006103516,0,0,0,
11/1/2007,9/1/2010,1,80.0699996948242,0,0,0,
11/1/2007,10/1/2010,1,80.0500030517578,0,0,0,
11/1/2007,11/1/2010,1,80.0299987792969,0,0,0,
11/1/2007,12/1/2010,1,80.0100021362305,80.9899978637695,79.4899978637695,1706,
11/1/2007,1/1/2011,1,79.9899978637695,0,0,0,
11/1/2007,2/1/2011,1,79.9700012207031,0,0,0,
11/1/2007,3/1/2011,1,79.9499969482422,0,0,0,
11/1/2007,4/1/2011,1,79.9300003051758,0,0,0,
11/1/2007,5/1/2011,1,79.9000015258789,0,0,0,
11/1/2007,6/1/2011,1,79.870002746582,0,0,0,
11/1/2007,7/1/2011,1,79.8499984741211,0,0,0,
11/1/2007,8/1/2011,1,79.8300018310547,0,0,0,
11/1/2007,9/1/2011,1,79.8099975585938,0,0,0,
11/1/2007,10/1/2011,1,79.7900009155273,0,0,0,
11/1/2007,11/1/2011,1,79.7699966430664,0,0,0,
11/1/2007,12/1/2011,1,79.7600021362305,81.0800018310547,80,1653,
11/1/2007,1/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,2/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,3/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,4/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,5/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,6/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,7/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,8/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,9/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,10/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,11/1/2012,1,79.7600021362305,0,0,0,
11/1/2007,12/1/2012,1,79.7600021362305,81.0299987792969,79.5,1614,
11/1/2007,6/1/2013,1,79.8000030517578,0,0,0,
11/1/2007,12/1/2013,1,79.8600006103516,79.8000030517578,79.8000030517578,71,
11/1/2007,6/1/2014,1,79.9300003051758,0,0,0,
11/1/2007,12/1/2014,1,80,81.3600006103516,79.8000030517578,68,
11/1/2007,6/1/2015,1,80.0699996948242,0,0,0,
11/1/2007,12/1/2015,1,80.1500015258789,80.5,80.25,348,
11/1/2007,12/1/2007,3,2.51230001449585,2.5566999912262,2.48020005226135,35143,
11/1/2007,1/1/2008,3,2.52729988098145,2.56970000267029,2.49550008773804,13597,
11/1/2007,2/1/2008,3,2.52080011367798,2.54299998283386,2.4909999370575,4662,
11/1/2007,3/1/2008,3,2.49279999732971,2.52029991149902,2.46350002288818,2554,
11/1/2007,4/1/2008,3,2.43980002403259,2.45930004119873,2.42219996452332,1523,
11/1/2007,5/1/2008,3,2.39229989051819,2.39339995384216,2.38579988479614,535,
11/1/2007,6/1/2008,3,2.36229991912842,2.39240002632141,2.34389996528625,1739,
11/1/2007,7/1/2008,3,2.35030007362366,2.36069989204407,2.34750008583069,183,
11/1/2007,8/1/2008,3,2.34980010986328,2.36229991912842,2.34640002250671,9,
11/1/2007,9/1/2008,3,2.35879993438721,2.35229992866516,2.35229992866516,3,
11/1/2007,10/1/2008,3,2.37280011177063,2.375,2.375,2,
11/1/2007,11/1/2008,3,2.38680005073547,0,0,0,
11/1/2007,12/1/2008,3,2.40079998970032,2.40409994125366,2.38739991188049,220,
11/1/2007,1/1/2009,3,2.40980005264282,0,0,0,
11/1/2007,2/1/2009,3,2.40079998970032,2.38849997520447,2.38849997520447,11,
11/1/2007,3/1/2009,3,2.3717999458313,2.35949993133545,2.35949993133545,7,
11/1/2007,4/1/2009,3,2.32529997825623,2.31299996376038,2.31299996376038,2,
11/1/2007,5/1/2009,3,2.28080010414124,0,0,0,
11/1/2007,6/1/2009,3,2.25480008125305,0,0,100,
11/1/2007,7/1/2009,3,2.24629998207092,0,0,0,
11/1/2007,8/1/2009,3,2.2467999458313,0,0,0,
11/1/2007,9/1/2009,3,2.25629997253418,0,0,0,
11/1/2007,10/1/2009,3,2.26979994773865,0,0,0,
11/1/2007,11/1/2009,3,2.28379988670349,0,0,0,
11/1/2007,12/1/2009,3,2.29780006408691,0,0,0,
11/1/2007,1/1/2010,3,2.30979990959167,0,0,0,
11/1/2007,2/1/2010,3,2.30879998207092,0,0,0,
11/1/2007,3/1/2010,3,2.28679990768433,0,0,0,
11/1/2007,4/1/2010,3,2.24379992485046,0,0,0,
11/1/2007,5/1/2010,3,2.2007999420166,0,0,0,
11/1/2007,6/1/2010,3,2.17779994010925,0,0,0,
11/1/2007,7/1/2010,3,2.18580007553101,0,0,0,
11/1/2007,8/1/2010,3,2.20479989051819,0,0,0,
11/1/2007,9/1/2010,3,2.22480010986328,0,0,0,
11/1/2007,10/1/2010,3,2.24469995498657,0,0,0,
11/1/2007,11/1/2010,3,2.26449990272522,0,0,0,
11/1/2007,12/1/2007,4,2.34319996833801,2.37350010871887,2.30699992179871,37831,
11/1/2007,1/1/2008,4,2.35319995880127,2.38499999046326,2.32019996643066,15293,
11/1/2007,2/1/2008,4,2.36669993400574,2.39549994468689,2.33599996566772,5488,
11/1/2007,3/1/2008,4,2.3801999092102,2.40000009536743,2.34850001335144,3215,
11/1/2007,4/1/2008,4,2.50020003318787,2.51699995994568,2.47000002861023,1886,
11/1/2007,5/1/2008,4,2.50169992446899,2.50500011444092,2.48650002479553,741,
11/1/2007,6/1/2008,4,2.49020004272461,2.49000000953674,2.46690011024475,966,
11/1/2007,7/1/2008,4,2.4646999835968,2.45129990577698,2.45129990577698,68,
11/1/2007,8/1/2008,4,2.42820000648499,2.42499995231628,2.42499995231628,142,
11/1/2007,9/1/2008,4,2.38319993019104,2.375,2.375,112,
11/1/2007,10/1/2008,4,2.2441999912262,0,0,5,
11/1/2007,11/1/2008,4,2.20070004463196,0,0,2,
11/1/2007,12/1/2008,4,2.17820000648499,2.18339991569519,2.17269992828369,28,
11/1/2007,1/1/2009,4,2.18370008468628,0,0,0,
11/1/2007,2/1/2009,4,2.19720005989075,0,0,0,
11/1/2007,3/1/2009,4,2.21620011329651,0,0,0,
11/1/2007,4/1/2009,4,2.33920001983643,0,0,0,
11/1/2007,5/1/2009,4,2.34369993209839,0,0,0,
11/1/2007,6/1/2009,4,2.3396999835968,0,0,50,
11/1/2007,7/1/2009,4,2.32570004463196,0,0,0,
11/1/2007,8/1/2009,4,2.30769991874695,0,0,50,
11/1/2007,9/1/2009,4,2.27119994163513,0,0,0,
11/1/2007,10/1/2009,4,2.14070010185242,0,0,0,
11/1/2007,11/1/2009,4,2.0952000617981,0,0,0,
11/1/2007,12/1/2009,4,2.0676999092102,0,0,0,
11/1/2007,1/1/2010,4,2.07520008087158,0,0,0,
11/1/2007,2/1/2010,4,2.0952000617981,0,0,0,
11/1/2007,3/1/2010,4,2.11509990692139,0,0,0,
11/1/2007,4/1/2010,4,2.23510003089905,0,0,0,
11/1/2007,5/1/2010,4,2.25359988212585,0,0,0,
11/1/2007,6/1/2010,4,2.26160001754761,0,0,0,
11/1/2007,7/1/2010,4,2.26060009002686,0,0,0,
11/1/2007,8/1/2010,4,2.2525999546051,0,0,0,
11/1/2007,9/1/2010,4,2.22460007667541,0,0,0,
11/1/2007,10/1/2010,4,2.10459995269775,0,0,0,
11/1/2007,11/1/2010,4,1.98450005054474,0,0,0,
11/2/2007,12/1/2007,1,95.9300003051758,96.0299987792969,93.0500030517578,254477,
11/2/2007,1/1/2008,1,94.8099975585938,94.8899993896484,92.129997253418,99516,
11/2/2007,2/1/2008,1,93.7200012207031,93.8099975585937,91.1800003051758,32239,
11/2/2007,3/1/2008,1,92.7300033569336,92.8199996948242,90.2900009155274,20676,
11/2/2007,4/1/2008,1,91.7900009155273,91.8899993896484,89.5299987792969,6131,
11/2/2007,5/1/2008,1,90.9300003051758,90.9400024414063,89.0100021362305,4526,
11/2/2007,6/1/2008,1,90.1100006103516,90.1100006103516,88.2699966430664,11663,
11/2/2007,7/1/2008,1,89.3399963378906,88.7900009155274,88.2799987792969,2811,
11/2/2007,8/1/2008,1,88.620002746582,0,0,462,
11/2/2007,9/1/2008,1,87.9300003051758,86.9300003051758,86.9300003051758,3236,
11/2/2007,10/1/2008,1,87.2799987792969,0,0,2466,
11/2/2007,11/1/2008,1,86.6900024414062,0,0,2388,
11/2/2007,12/1/2008,1,86.1600036621094,86.0199966430664,84.1699981689453,13135,
11/2/2007,1/1/2009,1,85.6800003051758,85.4499969482422,85.4499969482422,171,
11/2/2007,2/1/2009,1,85.25,0,0,450,
11/2/2007,3/1/2009,1,84.8300018310547,0,0,265,
11/2/2007,4/1/2009,1,84.4100036621094,0,0,575,
11/2/2007,5/1/2009,1,84.0199966430664,0,0,525,
11/2/2007,6/1/2009,1,83.6500015258789,0,0,2454,
11/2/2007,7/1/2009,1,83.3499984741211,0,0,50,
11/2/2007,8/1/2009,1,83.0800018310547,0,0,50,
11/2/2007,9/1/2009,1,82.8300018310547,0,0,50,
11/2/2007,10/1/2009,1,82.5999984741211,0,0,30,
11/2/2007,11/1/2009,1,82.379997253418,0,0,0,
11/2/2007,12/1/2009,1,82.1800003051758,82.0299987792969,81.5,5265,
11/2/2007,1/1/2010,1,82.0599975585938,0,0,32,
11/2/2007,2/1/2010,1,81.9599990844727,0,0,0,
11/2/2007,3/1/2010,1,81.870002746582,0,0,0,
11/2/2007,4/1/2010,1,81.7699966430664,0,0,0,
11/2/2007,5/1/2010,1,81.6699981689453,0,0,0,
11/2/2007,6/1/2010,1,81.5699996948242,0,0,300,
11/2/2007,7/1/2010,1,81.5,0,0,0,
11/2/2007,8/1/2010,1,81.4300003051758,0,0,0,
11/2/2007,9/1/2010,1,81.3899993896484,0,0,0,
11/2/2007,10/1/2010,1,81.379997253418,0,0,0,
11/2/2007,11/1/2010,1,81.370002746582,0,0,0,
11/2/2007,12/1/2010,1,81.3600006103516,81.1600036621094,80.1600036621094,1731,
11/2/2007,1/1/2011,1,81.3600006103516,0,0,0,
11/2/2007,2/1/2011,1,81.3600006103516,0,0,0,
11/2/2007,3/1/2011,1,81.3600006103516,0,0,0,
11/2/2007,4/1/2011,1,81.3600006103516,0,0,0,
11/2/2007,5/1/2011,1,81.3499984741211,0,0,0,
11/2/2007,6/1/2011,1,81.3399963378906,0,0,0,
11/2/2007,7/1/2011,1,81.3300018310547,0,0,0,
11/2/2007,8/1/2011,1,81.3199996948242,0,0,0,
11/2/2007,9/1/2011,1,81.3099975585937,0,0,0,
11/2/2007,10/1/2011,1,81.3000030517578,0,0,0,
11/2/2007,11/1/2011,1,81.2900009155274,0,0,0,
11/2/2007,12/1/2011,1,81.2900009155274,81.1500015258789,80.5999984741211,522,
11/2/2007,1/1/2012,1,81.3000030517578,0,0,0,
11/2/2007,2/1/2012,1,81.3099975585937,0,0,0,
11/2/2007,3/1/2012,1,81.3199996948242,0,0,0,
11/2/2007,4/1/2012,1,81.3300018310547,0,0,0,
11/2/2007,5/1/2012,1,81.3399963378906,0,0,0,
11/2/2007,6/1/2012,1,81.3499984741211,0,0,0,
11/2/2007,7/1/2012,1,81.3600006103516,0,0,0,
11/2/2007,8/1/2012,1,81.370002746582,0,0,0,
11/2/2007,9/1/2012,1,81.379997253418,0,0,0,
11/2/2007,10/1/2012,1,81.3899993896484,0,0,0,
11/2/2007,11/1/2012,1,81.4000015258789,0,0,0,
11/2/2007,12/1/2012,1,81.4100036621094,81,80.5,1166,
11/2/2007,6/1/2013,1,81.4800033569336,0,0,0,
11/2/2007,12/1/2013,1,81.5699996948242,0,0,267,
11/2/2007,6/1/2014,1,81.6600036621094,0,0,0,
11/2/2007,12/1/2014,1,81.75,81.5,81,196,
11/2/2007,6/1/2015,1,81.870002746582,0,0,0,
11/2/2007,12/1/2015,1,82,82,81.0500030517578,768,
11/2/2007,12/1/2007,3,2.57369995117187,2.57620000839233,2.50999999046326,31345,
11/2/2007,1/1/2008,3,2.5871000289917,2.58949995040894,2.52519989013672,13197,
11/2/2007,2/1/2008,3,2.57710003852844,2.57590007781982,2.52550005912781,5353,
11/2/2007,3/1/2008,3,2.54460000991821,2.5460000038147,2.50740003585815,2463,
11/2/2007,4/1/2008,3,2.48909997940063,2.48559999465942,2.44899988174438,1533,
11/2/2007,5/1/2008,3,2.4400999546051,2.42910003662109,2.41219997406006,763,
11/2/2007,6/1/2008,3,2.4070999622345,2.3979001045227,2.36150002479553,1219,
11/2/2007,7/1/2008,3,2.39459991455078,0,0,85,
11/2/2007,8/1/2008,3,2.39310002326965,2.37350010871887,2.36899995803833,110,
11/2/2007,9/1/2008,3,2.40210008621216,2.37700009346008,2.37100005149841,151,
11/2/2007,10/1/2008,3,2.41560006141663,2.38549995422363,2.38350009918213,29,
11/2/2007,11/1/2008,3,2.42960000038147,0,0,12,
11/2/2007,12/1/2008,3,2.44359993934631,2.43670010566711,2.40440011024475,442,
11/2/2007,1/1/2009,3,2.45260000228882,0,0,0,
11/2/2007,2/1/2009,3,2.44359993934631,0,0,0,
11/2/2007,3/1/2009,3,2.41459989547729,0,0,0,
11/2/2007,4/1/2009,3,2.36809992790222,0,0,0,
11/2/2007,5/1/2009,3,2.32360005378723,0,0,0,
11/2/2007,6/1/2009,3,2.29760003089905,0,0,0,
11/2/2007,7/1/2009,3,2.28909993171692,0,0,0,
11/2/2007,8/1/2009,3,2.28959989547729,0,0,0,
11/2/2007,9/1/2009,3,2.29909992218018,0,0,0,
11/2/2007,10/1/2009,3,2.31259989738464,0,0,0,
11/2/2007,11/1/2009,3,2.32660007476807,0,0,0,
11/2/2007,12/1/2009,3,2.34060001373291,0,0,0,
11/2/2007,1/1/2010,3,2.35260009765625,0,0,0,
11/2/2007,2/1/2010,3,2.35159993171692,0,0,0,
11/2/2007,3/1/2010,3,2.3296000957489,0,0,0,
11/2/2007,4/1/2010,3,2.28660011291504,0,0,0,
11/2/2007,5/1/2010,3,2.2435998916626,0,0,0,
11/2/2007,6/1/2010,3,2.22059988975525,0,0,0,
11/2/2007,7/1/2010,3,2.228600025177,0,0,0,
11/2/2007,8/1/2010,3,2.24760007858276,0,0,0,
11/2/2007,9/1/2010,3,2.26760005950928,0,0,0,
11/2/2007,10/1/2010,3,2.28749990463257,0,0,0,
11/2/2007,11/1/2010,3,2.30730009078979,0,0,0,
11/2/2007,12/1/2007,4,2.43950009346008,2.4449999332428,2.34419989585876,39723,
11/2/2007,1/1/2008,4,2.4465000629425,2.44749999046326,2.35319995880127,18121,
11/2/2007,2/1/2008,4,2.45900011062622,2.45910000801086,2.36570000648499,12209,
11/2/2007,3/1/2008,4,2.47320008277893,2.47460007667541,2.39400005340576,10893,
11/2/2007,4/1/2008,4,2.58019995689392,2.57800006866455,2.51110005378723,4352,
11/2/2007,5/1/2008,4,2.5731999874115,2.56349992752075,2.52600002288818,2063,
11/2/2007,6/1/2008,4,2.55570006370544,2.5550000667572,2.50999999046326,1386,
11/2/2007,7/1/2008,4,2.52419996261597,2.49390006065369,2.4779999256134,75,
11/2/2007,8/1/2008,4,2.48169994354248,0,0,62,
11/2/2007,9/1/2008,4,2.43070006370544,0,0,263,
11/2/2007,10/1/2008,4,2.28620004653931,0,0,266,
11/2/2007,11/1/2008,4,2.24119997024536,2.21000003814697,2.21000003814697,26,
11/2/2007,12/1/2008,4,2.21720004081726,2.20810008049011,2.19910001754761,415,
11/2/2007,1/1/2009,4,2.2221999168396,0,0,0,
11/2/2007,2/1/2009,4,2.23519992828369,0,0,0,
11/2/2007,3/1/2009,4,2.25370001792908,0,0,0,
11/2/2007,4/1/2009,4,2.37619996070862,0,0,0,
11/2/2007,5/1/2009,4,2.3801999092102,0,0,0,
11/2/2007,6/1/2009,4,2.37569999694824,0,0,0,
11/2/2007,7/1/2009,4,2.36120009422302,0,0,0,
11/2/2007,8/1/2009,4,2.34270000457764,0,0,0,
11/2/2007,9/1/2009,4,2.30570006370544,0,0,0,
11/2/2007,10/1/2009,4,2.17470002174377,0,0,0,
11/2/2007,11/1/2009,4,2.12870001792908,0,0,0,
11/2/2007,12/1/2009,4,2.10069990158081,0,0,0,
11/2/2007,1/1/2010,4,2.10820007324219,0,0,0,
11/2/2007,2/1/2010,4,2.1282000541687,0,0,0,
11/2/2007,3/1/2010,4,2.14809989929199,0,0,0,
11/2/2007,4/1/2010,4,2.26810002326965,0,0,0,
11/2/2007,5/1/2010,4,2.28660011291504,0,0,0,
11/2/2007,6/1/2010,4,2.29460000991821,0,0,0,
11/2/2007,7/1/2010,4,2.29360008239746,0,0,0,
11/2/2007,8/1/2010,4,2.28559994697571,0,0,0,
11/2/2007,9/1/2010,4,2.25760006904602,0,0,0,
11/2/2007,10/1/2010,4,2.13759994506836,0,0,0,
11/2/2007,11/1/2010,4,2.01749992370605,0,0,0,
11/5/2007,1/1/2008,1,93.120002746582,,,,
11/5/2007,2/1/2008,1,92.2200012207031,,,,
11/5/2007,3/1/2008,1,91.3499984741211,,,,
11/5/2007,4/1/2008,1,90.5,,,,
11/5/2007,5/1/2008,1,89.6800003051758,,,,
11/5/2007,6/1/2008,1,88.9100036621094,,,,
11/5/2007,7/1/2008,1,88.1699981689453,,,,
11/5/2007,8/1/2008,1,87.4599990844727,,,,
11/5/2007,9/1/2008,1,86.7799987792969,,,,
11/5/2007,10/1/2008,1,86.129997253418,,,,
11/5/2007,11/1/2008,1,85.5400009155273,,,,
11/5/2007,12/1/2008,1,85,,,,
11/5/2007,1/1/2009,1,84.5100021362305,,,,
11/5/2007,2/1/2009,1,84.0699996948242,,,,
11/5/2007,3/1/2009,1,83.6399993896484,,,,
11/5/2007,4/1/2009,1,83.2099990844727,,,,
11/5/2007,5/1/2009,1,82.8099975585937,,,,
11/5/2007,6/1/2009,1,82.4400024414063,,,,
11/5/2007,7/1/2009,1,82.1500015258789,,,,
11/5/2007,8/1/2009,1,81.8899993896484,,,,
11/5/2007,9/1/2009,1,81.6500015258789,,,,
11/5/2007,10/1/2009,1,81.4300003051758,,,,
11/5/2007,11/1/2009,1,81.2200012207031,,,,
11/5/2007,12/1/2009,1,81.0199966430664,,,,
11/5/2007,1/1/2010,1,80.9100036621094,,,,
11/5/2007,2/1/2010,1,80.8199996948242,,,,
11/5/2007,3/1/2010,1,80.7399978637695,,,,
11/5/2007,4/1/2010,1,80.6600036621094,,,,
11/5/2007,5/1/2010,1,80.5800018310547,,,,
11/5/2007,6/1/2010,1,80.5,,,,
11/5/2007,7/1/2010,1,80.4499969482422,,,,
11/5/2007,8/1/2010,1,80.4000015258789,,,,
11/5/2007,9/1/2010,1,80.379997253418,,,,
11/5/2007,10/1/2010,1,80.3899993896484,,,,
11/5/2007,11/1/2010,1,80.4000015258789,,,,
11/5/2007,12/1/2010,1,80.4000015258789,,,,
11/5/2007,1/1/2011,1,80.4300003051758,,,,
11/5/2007,2/1/2011,1,80.4599990844727,,,,
11/5/2007,3/1/2011,1,80.4800033569336,,,,
11/5/2007,4/1/2011,1,80.5,,,,
11/5/2007,5/1/2011,1,80.5100021362305,,,,
11/5/2007,6/1/2011,1,80.5199966430664,,,,
11/5/2007,7/1/2011,1,80.5299987792969,,,,
11/5/2007,8/1/2011,1,80.5400009155273,,,,
11/5/2007,9/1/2011,1,80.5500030517578,,,,
11/5/2007,10/1/2011,1,80.5599975585938,,,,
11/5/2007,11/1/2011,1,80.5699996948242,,,,
11/5/2007,12/1/2011,1,80.5699996948242,,,,
11/5/2007,1/1/2012,1,80.5800018310547,,,,
11/5/2007,2/1/2012,1,80.5999984741211,,,,
11/5/2007,3/1/2012,1,80.620002746582,,,,
11/5/2007,4/1/2012,1,80.6399993896484,,,,
11/5/2007,5/1/2012,1,80.6600036621094,,,,
11/5/2007,6/1/2012,1,80.6800003051758,,,,
11/5/2007,7/1/2012,1,80.6999969482422,,,,
11/5/2007,8/1/2012,1,80.7200012207031,,,,
11/5/2007,9/1/2012,1,80.7399978637695,,,,
11/5/2007,10/1/2012,1,80.7600021362305,,,,
11/5/2007,11/1/2012,1,80.7799987792969,,,,
11/5/2007,12/1/2012,1,80.8000030517578,,,,
11/5/2007,6/1/2013,1,80.9400024414063,,,,
11/5/2007,12/1/2013,1,81.0899963378906,,,,
11/5/2007,6/1/2014,1,81.2399978637695,,,,
11/5/2007,12/1/2014,1,81.3899993896484,,,,
11/5/2007,6/1/2015,1,81.5599975585937,,,,
11/5/2007,12/1/2015,1,81.7399978637695,,,,
11/5/2007,12/1/2007,1,93.9800033569336,96.120002746582,93.7200012207031,279964,
11/5/2007,12/1/2007,3,2.54390001296997,,,,
11/5/2007,1/1/2008,3,2.55789995193481,,,,
11/5/2007,2/1/2008,3,2.54839992523193,,,,
11/5/2007,3/1/2008,3,2.51640009880066,,,,
11/5/2007,4/1/2008,3,2.4604001045227,,,,
11/5/2007,5/1/2008,3,2.4109001159668,,,,
11/5/2007,6/1/2008,3,2.37540006637573,,,,
11/5/2007,7/1/2008,3,2.36240005493164,,,,
11/5/2007,8/1/2008,3,2.36089992523193,,,,
11/5/2007,9/1/2008,3,2.36890006065369,,,,
11/5/2007,10/1/2008,3,2.38190007209778,,,,
11/5/2007,11/1/2008,3,2.39590001106262,,,,
11/5/2007,12/1/2008,3,2.40989995002747,,,,
11/5/2007,1/1/2009,3,2.41890001296997,,,,
11/5/2007,2/1/2009,3,2.40989995002747,,,,
11/5/2007,3/1/2009,3,2.38089990615845,,,,
11/5/2007,4/1/2009,3,2.33439993858337,,,,
11/5/2007,5/1/2009,3,2.28990006446838,,,,
11/5/2007,6/1/2009,3,2.2639000415802,,,,
11/5/2007,7/1/2009,3,2.25539994239807,,,,
11/5/2007,8/1/2009,3,2.25589990615845,,,,
11/5/2007,9/1/2009,3,2.26539993286133,,,,
11/5/2007,10/1/2009,3,2.2788999080658,,,,
11/5/2007,11/1/2009,3,2.29290008544922,,,,
11/5/2007,12/1/2009,3,2.30690002441406,,,,
11/5/2007,1/1/2010,3,2.3189001083374,,,,
11/5/2007,2/1/2010,3,2.31789994239807,,,,
11/5/2007,3/1/2010,3,2.29590010643005,,,,
11/5/2007,4/1/2010,3,2.25289988517761,,,,
11/5/2007,5/1/2010,3,2.20989990234375,,,,
11/5/2007,6/1/2010,3,2.1868999004364,,,,
11/5/2007,7/1/2010,3,2.19490003585815,,,,
11/5/2007,8/1/2010,3,2.21390008926392,,,,
11/5/2007,9/1/2010,3,2.23390007019043,,,,
11/5/2007,10/1/2010,3,2.25379991531372,,,,
11/5/2007,11/1/2010,3,2.27360010147095,,,,
11/5/2007,12/1/2007,4,2.38109993934631,2.43449997901916,2.37899994850159,34399,
11/5/2007,1/1/2008,4,2.38709998130798,2.4449999332428,2.38619995117187,11881,
11/5/2007,2/1/2008,4,2.4015998840332,2.44790005683899,2.40199995040894,6603,
11/5/2007,3/1/2008,4,2.41810011863708,2.46169996261597,2.41799998283386,4836,
11/5/2007,4/1/2008,4,2.52710008621216,2.57019996643066,2.52469992637634,2115,
11/5/2007,5/1/2008,4,2.52250003814697,2.56159996986389,2.55550003051758,1048,
11/5/2007,6/1/2008,4,2.50799989700317,2.53999996185303,2.53449988365173,862,
11/5/2007,7/1/2008,4,2.47900009155273,2.51379990577698,2.51309990882874,118,
11/5/2007,8/1/2008,4,2.43799996376038,0,0,25,
11/5/2007,9/1/2008,4,2.38700008392334,0,0,5,
11/5/2007,10/1/2008,4,2.2425000667572,0,0,103,
11/5/2007,11/1/2008,4,2.19799995422363,0,0,3,
11/5/2007,12/1/2008,4,2.17449998855591,0,0,293,
11/5/2007,1/1/2009,4,2.17950010299683,0,0,0,
11/5/2007,2/1/2009,4,2.19250011444092,0,0,0,
11/5/2007,3/1/2009,4,2.21099996566772,0,0,0,
11/5/2007,4/1/2009,4,2.33349990844727,0,0,0,
11/5/2007,5/1/2009,4,2.33750009536743,0,0,0,
11/5/2007,6/1/2009,4,2.33299994468689,0,0,0,
11/5/2007,7/1/2009,4,2.31850004196167,0,0,0,
11/5/2007,8/1/2009,4,2.29999995231628,0,0,0,
11/5/2007,9/1/2009,4,2.26300001144409,0,0,0,
11/5/2007,10/1/2009,4,2.13199996948242,0,0,0,
11/5/2007,11/1/2009,4,2.08599996566772,0,0,0,
11/5/2007,12/1/2009,4,2.05800008773804,0,0,0,
11/5/2007,1/1/2010,4,2.06550002098083,0,0,0,
11/5/2007,2/1/2010,4,2.08550000190735,0,0,0,
11/5/2007,3/1/2010,4,2.10540008544922,0,0,0,
11/5/2007,4/1/2010,4,2.2253999710083,0,0,0,
11/5/2007,5/1/2010,4,2.24390006065369,0,0,0,
11/5/2007,6/1/2010,4,2.25189995765686,0,0,0,
11/5/2007,7/1/2010,4,2.25090003013611,0,0,0,
11/5/2007,8/1/2010,4,2.24289989471436,0,0,0,
11/5/2007,9/1/2010,4,2.21490001678467,0,0,0,
11/5/2007,10/1/2010,4,2.09489989280701,0,0,0,
11/5/2007,11/1/2010,4,2.04690003395081,0,0,0,
11/6/2007,3/1/2008,1,93.9700012207031,,,,
11/6/2007,4/1/2008,1,93.0899963378906,,,,
11/6/2007,5/1/2008,1,92.2200012207031,,,,
11/6/2007,6/1/2008,1,91.379997253418,,,,
11/6/2007,7/1/2008,1,90.5800018310547,,,,
11/6/2007,8/1/2008,1,89.8099975585938,,,,
11/6/2007,9/1/2008,1,89.0699996948242,,,,
11/6/2007,10/1/2008,1,88.3600006103516,,,,
11/6/2007,11/1/2008,1,87.6999969482422,,,,
11/6/2007,12/1/2008,1,87.0899963378906,,,,
11/6/2007,1/1/2009,1,86.5299987792969,,,,
11/6/2007,2/1/2009,1,86.0199966430664,,,,
11/6/2007,3/1/2009,1,85.5400009155273,,,,
11/6/2007,4/1/2009,1,85.0599975585937,,,,
11/6/2007,5/1/2009,1,84.6100006103516,,,,
11/6/2007,6/1/2009,1,84.1900024414062,,,,
11/6/2007,7/1/2009,1,83.8399963378906,,,,
11/6/2007,8/1/2009,1,83.5299987792969,,,,
11/6/2007,9/1/2009,1,83.25,,,,
11/6/2007,10/1/2009,1,83,,,,
11/6/2007,11/1/2009,1,82.7699966430664,,,,
11/6/2007,12/1/2009,1,82.5400009155274,,,,
11/6/2007,1/1/2010,1,82.4000015258789,,,,
11/6/2007,2/1/2010,1,82.2900009155273,,,,
11/6/2007,3/1/2010,1,82.1800003051758,,,,
11/6/2007,4/1/2010,1,82.0699996948242,,,,
11/6/2007,5/1/2010,1,81.9599990844727,,,,
11/6/2007,6/1/2010,1,81.8600006103516,,,,
11/6/2007,7/1/2010,1,81.7900009155273,,,,
11/6/2007,8/1/2010,1,81.7300033569336,,,,
11/6/2007,9/1/2010,1,81.6999969482422,,,,
11/6/2007,10/1/2010,1,81.6999969482422,,,,
11/6/2007,11/1/2010,1,81.6999969482422,,,,
11/6/2007,12/1/2010,1,81.6999969482422,,,,
11/6/2007,1/1/2011,1,81.7300033569336,,,,
11/6/2007,2/1/2011,1,81.7600021362305,,,,
11/6/2007,3/1/2011,1,81.7799987792969,,,,
11/6/2007,4/1/2011,1,81.8000030517578,,,,
11/6/2007,5/1/2011,1,81.8099975585938,,,,
11/6/2007,6/1/2011,1,81.8199996948242,,,,
11/6/2007,7/1/2011,1,81.8300018310547,,,,
11/6/2007,8/1/2011,1,81.8399963378906,,,,
11/6/2007,9/1/2011,1,81.8499984741211,,,,
11/6/2007,10/1/2011,1,81.8600006103516,,,,
11/6/2007,11/1/2011,1,81.870002746582,,,,
11/6/2007,12/1/2011,1,81.870002746582,,,,
11/6/2007,1/1/2012,1,81.879997253418,,,,
11/6/2007,2/1/2012,1,81.9000015258789,,,,
11/6/2007,3/1/2012,1,81.9300003051758,,,,
11/6/2007,4/1/2012,1,81.9599990844727,,,,
11/6/2007,5/1/2012,1,81.9899978637695,,,,
11/6/2007,6/1/2012,1,82.0199966430664,,,,
11/6/2007,7/1/2012,1,82.0500030517578,,,,
11/6/2007,8/1/2012,1,82.0800018310547,,,,
11/6/2007,9/1/2012,1,82.1100006103516,,,,
11/6/2007,10/1/2012,1,82.1399993896484,,,,
11/6/2007,11/1/2012,1,82.1699981689453,,,,
11/6/2007,12/1/2012,1,82.1999969482422,,,,
11/6/2007,6/1/2013,1,82.379997253418,,,,
11/6/2007,12/1/2013,1,82.5699996948242,,,,
11/6/2007,6/1/2014,1,82.7600021362305,,,,
11/6/2007,12/1/2014,1,82.9499969482422,,,,
11/6/2007,6/1/2015,1,83.1600036621094,,,,
11/6/2007,12/1/2015,1,83.4000015258789,,,,
11/6/2007,12/1/2007,1,96.6999969482422,97.0999984741211,94.4100036621094,302215,
11/6/2007,1/1/2008,1,95.8000030517578,96.0800018310547,93.5500030517578,110747,
11/6/2007,2/1/2008,1,94.870002746582,95.0699996948242,92.8000030517578,30040,
11/6/2007,12/1/2007,3,2.60780000686645,,,,
11/6/2007,1/1/2008,3,2.62080001831055,,,,
11/6/2007,2/1/2008,3,2.6068000793457,,,,
11/6/2007,3/1/2008,3,2.57130002975464,,,,
11/6/2007,4/1/2008,3,2.51279997825623,,,,
11/6/2007,5/1/2008,3,2.46029996871948,,,,
11/6/2007,6/1/2008,3,2.42179989814758,,,,
11/6/2007,7/1/2008,3,2.40630006790161,,,,
11/6/2007,8/1/2008,3,2.40380001068115,,,,
11/6/2007,9/1/2008,3,2.41129994392395,,,,
11/6/2007,10/1/2008,3,2.42429995536804,,,,
11/6/2007,11/1/2008,3,2.43829989433289,,,,
11/6/2007,12/1/2008,3,2.45230007171631,,,,
11/6/2007,1/1/2009,3,2.46079993247986,,,,
11/6/2007,2/1/2009,3,2.4507999420166,,,,
11/6/2007,3/1/2009,3,2.42030000686645,,,,
11/6/2007,4/1/2009,3,2.37080001831055,,,,
11/6/2007,5/1/2009,3,2.32329988479614,,,,
11/6/2007,6/1/2009,3,2.2943000793457,,,,
11/6/2007,7/1/2009,3,2.28579998016357,,,,
11/6/2007,8/1/2009,3,2.28629994392395,,,,
11/6/2007,9/1/2009,3,2.29579997062683,,,,
11/6/2007,10/1/2009,3,2.3092999458313,,,,
11/6/2007,11/1/2009,3,2.32329988479614,,,,
11/6/2007,12/1/2009,3,2.33730006217957,,,,
11/6/2007,1/1/2010,3,2.34929990768433,,,,
11/6/2007,2/1/2010,3,2.34829998016357,,,,
11/6/2007,3/1/2010,3,2.32629990577698,,,,
11/6/2007,4/1/2010,3,2.28329992294312,,,,
11/6/2007,5/1/2010,3,2.24029994010925,,,,
11/6/2007,6/1/2010,3,2.2172999382019,,,,
11/6/2007,7/1/2010,3,2.22530007362366,,,,
11/6/2007,8/1/2010,3,2.24429988861084,,,,
11/6/2007,9/1/2010,3,2.26430010795593,,,,
11/6/2007,10/1/2010,3,2.28419995307922,,,,
11/6/2007,11/1/2010,3,2.30399990081787,,,,
11/6/2007,12/1/2007,4,2.43499994277954,2.45350003242493,2.39400005340576,34290,
11/6/2007,1/1/2008,4,2.44050002098083,2.4539999961853,2.3989999294281,14885,
11/6/2007,2/1/2008,4,2.45600008964539,2.46399998664856,2.42899990081787,8220,
11/6/2007,3/1/2008,4,2.47320008277893,2.48009991645813,2.4449999332428,4849,
11/6/2007,4/1/2008,4,2.58290004730225,2.58850002288818,2.55450010299683,2492,
11/6/2007,5/1/2008,4,2.58089995384216,2.57599997520447,2.56399989128113,1909,
11/6/2007,6/1/2008,4,2.56640005111694,2.5673999786377,2.54410004615784,1455,
11/6/2007,7/1/2008,4,2.53690004348755,2.53999996185303,2.52600002288818,129,
11/6/2007,8/1/2008,4,2.49539995193481,0,0,231,
11/6/2007,9/1/2008,4,2.4439001083374,0,0,226,
11/6/2007,10/1/2008,4,2.29889988899231,0,0,283,
11/6/2007,11/1/2008,4,2.25390005111694,2.26250004768372,2.2574999332428,55,
11/6/2007,12/1/2008,4,2.22989988327026,2.23250007629395,2.22000002861023,324,
11/6/2007,1/1/2009,4,2.23489999771118,0,0,0,
11/6/2007,2/1/2009,4,2.24790000915527,0,0,0,
11/6/2007,3/1/2009,4,2.26539993286133,0,0,0,
11/6/2007,4/1/2009,4,2.38689994812012,0,0,0,
11/6/2007,5/1/2009,4,2.38989996910095,0,0,0,
11/6/2007,6/1/2009,4,2.38439989089966,0,0,0,
11/6/2007,7/1/2009,4,2.36890006065369,0,0,0,
11/6/2007,8/1/2009,4,2.34940004348755,0,0,0,
11/6/2007,9/1/2009,4,2.31139993667603,0,0,0,
11/6/2007,10/1/2009,4,2.1793999671936,0,0,0,
11/6/2007,11/1/2009,4,2.13240003585815,0,0,0,
11/6/2007,12/1/2009,4,2.10339999198914,0,0,50,
11/6/2007,1/1/2010,4,2.11089992523193,0,0,0,
11/6/2007,2/1/2010,4,2.13089990615845,0,0,0,
11/6/2007,3/1/2010,4,2.15079998970032,0,0,0,
11/6/2007,4/1/2010,4,2.27080011367798,0,0,0,
11/6/2007,5/1/2010,4,2.28929996490479,0,0,0,
11/6/2007,6/1/2010,4,2.29730010032654,0,0,0,
11/6/2007,7/1/2010,4,2.29629993438721,0,0,0,
11/6/2007,8/1/2010,4,2.28830003738403,0,0,0,
11/6/2007,9/1/2010,4,2.26029992103577,0,0,0,
11/6/2007,10/1/2010,4,2.14030003547668,0,0,0,
11/6/2007,11/1/2010,4,2.0922999382019,0,0,0,
11/7/2007,2/1/2008,1,94.8099975585938,,,,
11/7/2007,3/1/2008,1,94.0299987792969,,,,
11/7/2007,4/1/2008,1,93.25,,,,
11/7/2007,5/1/2008,1,92.4700012207031,,,,
11/7/2007,6/1/2008,1,91.7099990844727,,,,
11/7/2007,7/1/2008,1,90.9300003051758,,,,
11/7/2007,8/1/2008,1,90.1800003051758,,,,
11/7/2007,9/1/2008,1,89.4599990844727,,,,
11/7/2007,10/1/2008,1,88.7699966430664,,,,
11/7/2007,11/1/2008,1,88.120002746582,,,,
11/7/2007,12/1/2008,1,87.5199966430664,,,,
11/7/2007,1/1/2009,1,86.9499969482422,,,,
11/7/2007,2/1/2009,1,86.4300003051758,,,,
11/7/2007,3/1/2009,1,85.9400024414063,,,,
11/7/2007,4/1/2009,1,85.4499969482422,,,,
11/7/2007,5/1/2009,1,84.9800033569336,,,,
11/7/2007,6/1/2009,1,84.5599975585938,,,,
11/7/2007,7/1/2009,1,84.2200012207031,,,,
11/7/2007,8/1/2009,1,83.9100036621094,,,,
11/7/2007,9/1/2009,1,83.620002746582,,,,
11/7/2007,10/1/2009,1,83.3600006103516,,,,
11/7/2007,11/1/2009,1,83.120002746582,,,,
11/7/2007,12/1/2009,1,82.8899993896484,,,,
11/7/2007,1/1/2010,1,82.7699966430664,,,,
11/7/2007,2/1/2010,1,82.6800003051758,,,,
11/7/2007,3/1/2010,1,82.5899963378906,,,,
11/7/2007,4/1/2010,1,82.5,,,,
11/7/2007,5/1/2010,1,82.4100036621094,,,,
11/7/2007,6/1/2010,1,82.3199996948242,,,,
11/7/2007,7/1/2010,1,82.2399978637695,,,,
11/7/2007,8/1/2010,1,82.1699981689453,,,,
11/7/2007,9/1/2010,1,82.129997253418,,,,
11/7/2007,10/1/2010,1,82.1100006103516,,,,
11/7/2007,11/1/2010,1,82.0999984741211,,,,
11/7/2007,12/1/2010,1,82.0899963378906,,,,
11/7/2007,1/1/2011,1,82.1100006103516,,,,
11/7/2007,2/1/2011,1,82.129997253418,,,,
11/7/2007,3/1/2011,1,82.1500015258789,,,,
11/7/2007,4/1/2011,1,82.1699981689453,,,,
11/7/2007,5/1/2011,1,82.1900024414063,,,,
11/7/2007,6/1/2011,1,82.2099990844727,,,,
11/7/2007,7/1/2011,1,82.2399978637695,,,,
11/7/2007,8/1/2011,1,82.2699966430664,,,,
11/7/2007,9/1/2011,1,82.3000030517578,,,,
11/7/2007,10/1/2011,1,82.3300018310547,,,,
11/7/2007,11/1/2011,1,82.3600006103516,,,,
11/7/2007,12/1/2011,1,82.3899993896484,,,,
11/7/2007,1/1/2012,1,82.4199981689453,,,,
11/7/2007,2/1/2012,1,82.4499969482422,,,,
11/7/2007,3/1/2012,1,82.4800033569336,,,,
11/7/2007,4/1/2012,1,82.5100021362305,,,,
11/7/2007,5/1/2012,1,82.5400009155274,,,,
11/7/2007,6/1/2012,1,82.5699996948242,,,,
11/7/2007,7/1/2012,1,82.5999984741211,,,,
11/7/2007,8/1/2012,1,82.629997253418,,,,
11/7/2007,9/1/2012,1,82.6600036621094,,,,
11/7/2007,10/1/2012,1,82.6900024414062,,,,
11/7/2007,11/1/2012,1,82.7300033569336,,,,
11/7/2007,12/1/2012,1,82.7699966430664,,,,
11/7/2007,6/1/2013,1,82.9499969482422,,,,
11/7/2007,12/1/2013,1,83.1399993896484,,,,
11/7/2007,6/1/2014,1,83.3600006103516,,,,
11/7/2007,12/1/2014,1,83.5699996948242,,,,
11/7/2007,6/1/2015,1,83.8600006103516,,,,
11/7/2007,12/1/2015,1,84.1699981689453,,,,
11/7/2007,12/1/2007,1,96.370002746582,98.620002746582,94.620002746582,448361,
11/7/2007,1/1/2008,1,95.5999984741211,97.629997253418,93.879997253418,195408,
11/7/2007,12/1/2007,3,2.6175000667572,,,,
11/7/2007,1/1/2008,3,2.63150000572205,,,,
11/7/2007,2/1/2008,3,2.61999988555908,,,,
11/7/2007,3/1/2008,3,2.58599996566772,,,,
11/7/2007,4/1/2008,3,2.52800011634827,,,,
11/7/2007,5/1/2008,3,2.4760000705719,,,,
11/7/2007,6/1/2008,3,2.43950009346008,,,,
11/7/2007,7/1/2008,3,2.42449998855591,,,,
11/7/2007,8/1/2008,3,2.42199993133545,,,,
11/7/2007,9/1/2008,3,2.42950010299683,,,,
11/7/2007,10/1/2008,3,2.44350004196167,,,,
11/7/2007,11/1/2008,3,2.45849990844727,,,,
11/7/2007,12/1/2008,3,2.47350001335144,,,,
11/7/2007,1/1/2009,3,2.48250007629395,,,,
11/7/2007,2/1/2009,3,2.47250008583069,,,,
11/7/2007,3/1/2009,3,2.44199991226196,,,,
11/7/2007,4/1/2009,3,2.39249992370605,,,,
11/7/2007,5/1/2009,3,2.34500002861023,,,,
11/7/2007,6/1/2009,3,2.31599998474121,,,,
11/7/2007,7/1/2009,3,2.30749988555908,,,,
11/7/2007,8/1/2009,3,2.30800008773804,,,,
11/7/2007,9/1/2009,3,2.31750011444092,,,,
11/7/2007,10/1/2009,3,2.33100008964539,,,,
11/7/2007,11/1/2009,3,2.34500002861023,,,,
11/7/2007,12/1/2009,3,2.35899996757507,,,,
11/7/2007,1/1/2010,3,2.37100005149841,,,,
11/7/2007,2/1/2010,3,2.36999988555908,,,,
11/7/2007,3/1/2010,3,2.34800004959106,,,,
11/7/2007,4/1/2010,3,2.3050000667572,,,,
11/7/2007,5/1/2010,3,2.26200008392334,,,,
11/7/2007,6/1/2010,3,2.23900008201599,,,,
11/7/2007,7/1/2010,3,2.24699997901916,,,,
11/7/2007,8/1/2010,3,2.26600003242493,,,,
11/7/2007,9/1/2010,3,2.28600001335144,,,,
11/7/2007,10/1/2010,3,2.30590009689331,,,,
11/7/2007,11/1/2010,3,2.32570004463196,,,,
11/7/2007,12/1/2007,4,2.44059991836548,2.46889996528625,2.39260005950928,41388,
11/7/2007,1/1/2008,4,2.4456000328064,2.47040009498596,2.39829993247986,15105,
11/7/2007,2/1/2008,4,2.46029996871948,2.48079991340637,2.41630005836487,5887,
11/7/2007,3/1/2008,4,2.4779999256134,2.50180006027222,2.44250011444092,4285,
11/7/2007,4/1/2008,4,2.58999991416931,2.60170006752014,2.56399989128113,2731,
11/7/2007,5/1/2008,4,2.58750009536743,2.59500002861023,2.57369995117187,2162,
11/7/2007,6/1/2008,4,2.57249999046326,2.57999992370605,2.5550000667572,2779,
11/7/2007,7/1/2008,4,2.54250001907349,2.54999995231628,2.54949998855591,225,
11/7/2007,8/1/2008,4,2.50099992752075,0,0,100,
11/7/2007,9/1/2008,4,2.44950008392334,0,0,272,
11/7/2007,10/1/2008,4,2.30450010299683,0,0,148,
11/7/2007,11/1/2008,4,2.25950002670288,2.23519992828369,2.23519992828369,16,
11/7/2007,12/1/2008,4,2.23550009727478,2.25,2.23000001907349,128,
11/7/2007,1/1/2009,4,2.24049997329712,0,0,8,
11/7/2007,2/1/2009,4,2.25349998474121,0,0,0,
11/7/2007,3/1/2009,4,2.27099990844727,0,0,0,
11/7/2007,4/1/2009,4,2.39249992370605,0,0,0,
11/7/2007,5/1/2009,4,2.39549994468689,0,0,0,
11/7/2007,6/1/2009,4,2.39000010490417,0,0,0,
11/7/2007,7/1/2009,4,2.37450003623962,0,0,0,
11/7/2007,8/1/2009,4,2.35500001907349,0,0,0,
11/7/2007,9/1/2009,4,2.31699991226196,0,0,0,
11/7/2007,10/1/2009,4,2.18499994277954,0,0,0,
11/7/2007,11/1/2009,4,2.13800001144409,0,0,0,
11/7/2007,12/1/2009,4,2.10899996757507,2.10249996185303,2.10249996185303,3,
11/7/2007,1/1/2010,4,2.11649990081787,0,0,0,
11/7/2007,2/1/2010,4,2.13649988174438,0,0,0,
11/7/2007,3/1/2010,4,2.15639996528625,0,0,0,
11/7/2007,4/1/2010,4,2.27640008926392,0,0,0,
11/7/2007,5/1/2010,4,2.29489994049072,0,0,0,
11/7/2007,6/1/2010,4,2.30290007591248,0,0,0,
11/7/2007,7/1/2010,4,2.30189990997314,0,0,0,
11/7/2007,8/1/2010,4,2.29390001296997,0,0,0,
11/7/2007,9/1/2010,4,2.2658998966217,0,0,0,
11/7/2007,10/1/2010,4,2.14590001106262,0,0,0,
11/7/2007,11/1/2010,4,2.09789991378784,0,0,0,
11/8/2007,12/1/2007,1,95.4599990844727,97.6999969482422,94.9300003051758,347189,
11/8/2007,1/1/2008,1,94.6600036621094,96.879997253418,94.25,149618,
11/8/2007,2/1/2008,1,93.9000015258789,96.0100021362305,93.5899963378906,46268,
11/8/2007,3/1/2008,1,93.1900024414063,95.1999969482422,92.8300018310547,23119,
11/8/2007,4/1/2008,1,92.5100021362305,94.4000015258789,92.4400024414063,9043,
11/8/2007,5/1/2008,1,91.8300018310547,93.5,92.6999969482422,6040,
11/8/2007,6/1/2008,1,91.1600036621094,92.8499984741211,90.9000015258789,18707,
11/8/2007,7/1/2008,1,90.4800033569336,91.9499969482422,91.9499969482422,2008,
11/8/2007,8/1/2008,1,89.8099975585938,90.9400024414063,90.8499984741211,2197,
11/8/2007,9/1/2008,1,89.1500015258789,90.120002746582,90.120002746582,2833,
11/8/2007,10/1/2008,1,88.5,0,0,88,
11/8/2007,11/1/2008,1,87.879997253418,88.9700012207031,88.7200012207031,113,
11/8/2007,12/1/2008,1,87.3099975585938,88.5,86.5100021362305,14890,
11/8/2007,1/1/2009,1,86.7600021362305,87.1100006103516,86.8300018310547,50,
11/8/2007,2/1/2009,1,86.2600021362305,0,0,51,
11/8/2007,3/1/2009,1,85.7799987792969,0,0,2146,
11/8/2007,4/1/2009,1,85.3099975585937,0,0,1901,
11/8/2007,5/1/2009,1,84.8499984741211,0,0,0,
11/8/2007,6/1/2009,1,84.4499969482422,0,0,959,
11/8/2007,7/1/2009,1,84.1399993896484,0,0,400,
11/8/2007,8/1/2009,1,83.8499984741211,0,0,0,
11/8/2007,9/1/2009,1,83.5800018310547,0,0,50,
11/8/2007,10/1/2009,1,83.3300018310547,0,0,0,
11/8/2007,11/1/2009,1,83.1100006103516,0,0,101,
11/8/2007,12/1/2009,1,82.9000015258789,83.5999984741211,82.629997253418,3398,
11/8/2007,1/1/2010,1,82.7799987792969,0,0,0,
11/8/2007,2/1/2010,1,82.6900024414062,0,0,0,
11/8/2007,3/1/2010,1,82.5999984741211,0,0,0,
11/8/2007,4/1/2010,1,82.5100021362305,0,0,0,
11/8/2007,5/1/2010,1,82.4199981689453,0,0,0,
11/8/2007,6/1/2010,1,82.3300018310547,0,0,0,
11/8/2007,7/1/2010,1,82.25,0,0,0,
11/8/2007,8/1/2010,1,82.1800003051758,0,0,0,
11/8/2007,9/1/2010,1,82.1399993896484,0,0,0,
11/8/2007,10/1/2010,1,82.120002746582,0,0,0,
11/8/2007,11/1/2010,1,82.1100006103516,0,0,0,
11/8/2007,12/1/2010,1,82.0999984741211,82.8300018310547,82,2376,
11/8/2007,1/1/2011,1,82.120002746582,0,0,0,
11/8/2007,2/1/2011,1,82.1399993896484,0,0,0,
11/8/2007,3/1/2011,1,82.1600036621094,0,0,0,
11/8/2007,4/1/2011,1,82.1800003051758,0,0,0,
11/8/2007,5/1/2011,1,82.1999969482422,0,0,0,
11/8/2007,6/1/2011,1,82.2200012207031,0,0,0,
11/8/2007,7/1/2011,1,82.25,0,0,0,
11/8/2007,8/1/2011,1,82.2799987792969,0,0,0,
11/8/2007,9/1/2011,1,82.3099975585938,0,0,0,
11/8/2007,10/1/2011,1,82.3399963378906,0,0,0,
11/8/2007,11/1/2011,1,82.370002746582,0,0,0,
11/8/2007,12/1/2011,1,82.4000015258789,83.0999984741211,82,1176,
11/8/2007,1/1/2012,1,82.4300003051758,0,0,0,
11/8/2007,2/1/2012,1,82.4599990844727,0,0,0,
11/8/2007,3/1/2012,1,82.4899978637695,0,0,0,
11/8/2007,4/1/2012,1,82.5299987792969,0,0,0,
11/8/2007,5/1/2012,1,82.5699996948242,0,0,0,
11/8/2007,6/1/2012,1,82.6100006103516,0,0,0,
11/8/2007,7/1/2012,1,82.6500015258789,0,0,0,
11/8/2007,8/1/2012,1,82.6900024414062,0,0,0,
11/8/2007,9/1/2012,1,82.7300033569336,0,0,0,
11/8/2007,10/1/2012,1,82.7699966430664,0,0,0,
11/8/2007,11/1/2012,1,82.8099975585937,0,0,0,
11/8/2007,12/1/2012,1,82.8499984741211,83.1999969482422,83.0999984741211,1867,
11/8/2007,6/1/2013,1,83.0999984741211,0,0,0,
11/8/2007,12/1/2013,1,83.3600006103516,0,0,446,
11/8/2007,6/1/2014,1,83.629997253418,0,0,0,
11/8/2007,12/1/2014,1,83.9100036621094,0,0,119,
11/8/2007,6/1/2015,1,84.1999969482422,0,0,0,
11/8/2007,12/1/2015,1,84.5100021362305,86,84.3000030517578,47,
11/8/2007,4/1/2008,3,2.51830005645752,,,,
11/8/2007,5/1/2008,3,2.4672999382019,,,,
11/8/2007,6/1/2008,3,2.43179988861084,,,,
11/8/2007,7/1/2008,3,2.41630005836487,,,,
11/8/2007,8/1/2008,3,2.41280007362366,,,,
11/8/2007,9/1/2008,3,2.42030000686645,,,,
11/8/2007,10/1/2008,3,2.4342999458313,,,,
11/8/2007,11/1/2008,3,2.44930005073547,,,,
11/8/2007,12/1/2008,3,2.46429991722107,,,,
11/8/2007,1/1/2009,3,2.4728000164032,,,,
11/8/2007,2/1/2009,3,2.46180009841919,,,,
11/8/2007,3/1/2009,3,2.43029999732971,,,,
11/8/2007,4/1/2009,3,2.37980008125305,,,,
11/8/2007,5/1/2009,3,2.3313000202179,,,,
11/8/2007,6/1/2009,3,2.3018000125885,,,,
11/8/2007,7/1/2009,3,2.29329991340637,,,,
11/8/2007,8/1/2009,3,2.29380011558533,,,,
11/8/2007,9/1/2009,3,2.30329990386963,,,,
11/8/2007,10/1/2009,3,2.31680011749268,,,,
11/8/2007,11/1/2009,3,2.33080005645752,,,,
11/8/2007,12/1/2009,3,2.34479999542236,,,,
11/8/2007,1/1/2010,3,2.3568000793457,,,,
11/8/2007,2/1/2010,3,2.35579991340637,,,,
11/8/2007,3/1/2010,3,2.33380007743835,,,,
11/8/2007,4/1/2010,3,2.29080009460449,,,,
11/8/2007,5/1/2010,3,2.24780011177063,,,,
11/8/2007,6/1/2010,3,2.22480010986328,,,,
11/8/2007,7/1/2010,3,2.23280000686645,,,,
11/8/2007,8/1/2010,3,2.25180006027222,,,,
11/8/2007,9/1/2010,3,2.27180004119873,,,,
11/8/2007,10/1/2010,3,2.29169988632202,,,,
11/8/2007,11/1/2010,3,2.31150007247925,,,,
11/8/2007,12/1/2007,3,2.60579991340637,2.66000008583069,2.59249997138977,38860,
11/8/2007,1/1/2008,3,2.61879992485046,2.67149996757507,2.60899996757507,19318,
11/8/2007,2/1/2008,3,2.60829997062683,2.65720009803772,2.5978000164032,6579,
11/8/2007,3/1/2008,3,2.5757999420166,2.61999988555908,2.5673999786377,2267,
11/8/2007,12/1/2007,4,2.43759989738464,2.48810005187988,2.41540002822876,49595,
11/8/2007,1/1/2008,4,2.43160009384155,2.48480010032654,2.41750001907349,23071,
11/8/2007,2/1/2008,4,2.44530010223389,2.49650001525879,2.43400001525879,7555,
11/8/2007,3/1/2008,4,2.46329998970032,2.51209998130798,2.45250010490417,5183,
11/8/2007,4/1/2008,4,2.57680010795593,2.62220001220703,2.56279993057251,2908,
11/8/2007,5/1/2008,4,2.57480001449585,2.60940003395081,2.5699999332428,1844,
11/8/2007,6/1/2008,4,2.56180000305176,2.59940004348755,2.56110000610352,2440,
11/8/2007,7/1/2008,4,2.53229999542236,2.55730009078979,2.53550004959106,427,
11/8/2007,8/1/2008,4,2.49130010604858,0,0,207,
11/8/2007,9/1/2008,4,2.44029998779297,0,0,74,
11/8/2007,10/1/2008,4,2.29579997062683,2.32949995994568,2.32949995994568,18,
11/8/2007,11/1/2008,4,2.25079989433289,0,0,7,
11/8/2007,12/1/2008,4,2.22679996490479,0,0,41,
11/8/2007,1/1/2009,4,2.2318000793457,0,0,0,
11/8/2007,2/1/2009,4,2.24480009078979,0,0,0,
11/8/2007,3/1/2009,4,2.26230001449585,0,0,0,
11/8/2007,4/1/2009,4,2.38380002975464,0,0,0,
11/8/2007,5/1/2009,4,2.38680005073547,0,0,0,
11/8/2007,6/1/2009,4,2.38129997253418,0,0,0,
11/8/2007,7/1/2009,4,2.36579990386963,0,0,0,
11/8/2007,8/1/2009,4,2.34629988670349,0,0,0,
11/8/2007,9/1/2009,4,2.30830001831055,0,0,0,
11/8/2007,10/1/2009,4,2.17630004882812,0,0,0,
11/8/2007,11/1/2009,4,2.12930011749268,0,0,0,
11/8/2007,12/1/2009,4,2.10030007362366,2.10899996757507,2.10899996757507,5,
11/8/2007,1/1/2010,4,2.10780000686645,0,0,0,
11/8/2007,2/1/2010,4,2.12779998779297,0,0,0,
11/8/2007,3/1/2010,4,2.14770007133484,0,0,0,
11/8/2007,4/1/2010,4,2.26769995689392,0,0,0,
11/8/2007,5/1/2010,4,2.28620004653931,0,0,0,
11/8/2007,6/1/2010,4,2.29419994354248,0,0,0,
11/8/2007,7/1/2010,4,2.29320001602173,0,0,0,
11/8/2007,8/1/2010,4,2.28520011901855,0,0,0,
11/8/2007,9/1/2010,4,2.25720000267029,0,0,0,
11/8/2007,10/1/2010,4,2.13720011711121,0,0,0,
11/8/2007,11/1/2010,4,2.08920001983643,0,0,0,
11/9/2007,2/1/2008,1,94.4499969482422,,,,
11/9/2007,3/1/2008,1,93.6999969482422,,,,
11/9/2007,4/1/2008,1,92.9700012207031,,,,
11/9/2007,5/1/2008,1,92.2399978637695,,,,
11/9/2007,6/1/2008,1,91.5199966430664,,,,
11/9/2007,7/1/2008,1,90.8099975585938,,,,
11/9/2007,8/1/2008,1,90.129997253418,,,,
11/9/2007,9/1/2008,1,89.4599990844727,,,,
11/9/2007,10/1/2008,1,88.8099975585937,,,,
11/9/2007,11/1/2008,1,88.1800003051758,,,,
11/9/2007,12/1/2008,1,87.5999984741211,,,,
11/9/2007,1/1/2009,1,87.0500030517578,,,,
11/9/2007,2/1/2009,1,86.5500030517578,,,,
11/9/2007,3/1/2009,1,86.0699996948242,,,,
11/9/2007,4/1/2009,1,85.5999984741211,,,,
11/9/2007,5/1/2009,1,85.1399993896484,,,,
11/9/2007,6/1/2009,1,84.7399978637695,,,,
11/9/2007,7/1/2009,1,84.4300003051758,,,,
11/9/2007,8/1/2009,1,84.1399993896484,,,,
11/9/2007,9/1/2009,1,83.870002746582,,,,
11/9/2007,10/1/2009,1,83.620002746582,,,,
11/9/2007,11/1/2009,1,83.4000015258789,,,,
11/9/2007,12/1/2009,1,83.1900024414063,,,,
11/9/2007,1/1/2010,1,83.0699996948242,,,,
11/9/2007,2/1/2010,1,82.9800033569336,,,,
11/9/2007,3/1/2010,1,82.8899993896484,,,,
11/9/2007,4/1/2010,1,82.8000030517578,,,,
11/9/2007,5/1/2010,1,82.7099990844727,,,,
11/9/2007,6/1/2010,1,82.620002746582,,,,
11/9/2007,7/1/2010,1,82.5400009155274,,,,
11/9/2007,8/1/2010,1,82.4700012207031,,,,
11/9/2007,9/1/2010,1,82.4300003051758,,,,
11/9/2007,10/1/2010,1,82.4100036621094,,,,
11/9/2007,11/1/2010,1,82.4000015258789,,,,
11/9/2007,12/1/2010,1,82.3899993896484,,,,
11/9/2007,1/1/2011,1,82.4000015258789,,,,
11/9/2007,2/1/2011,1,82.4100036621094,,,,
11/9/2007,3/1/2011,1,82.4199981689453,,,,
11/9/2007,4/1/2011,1,82.4300003051758,,,,
11/9/2007,5/1/2011,1,82.4400024414063,,,,
11/9/2007,6/1/2011,1,82.4499969482422,,,,
11/9/2007,7/1/2011,1,82.4599990844727,,,,
11/9/2007,8/1/2011,1,82.4700012207031,,,,
11/9/2007,9/1/2011,1,82.4800033569336,,,,
11/9/2007,10/1/2011,1,82.4899978637695,,,,
11/9/2007,11/1/2011,1,82.5,,,,
11/9/2007,12/1/2011,1,82.5100021362305,,,,
11/9/2007,1/1/2012,1,82.5299987792969,,,,
11/9/2007,2/1/2012,1,82.5599975585937,,,,
11/9/2007,3/1/2012,1,82.5899963378906,,,,
11/9/2007,4/1/2012,1,82.620002746582,,,,
11/9/2007,5/1/2012,1,82.6500015258789,,,,
11/9/2007,6/1/2012,1,82.6800003051758,,,,
11/9/2007,7/1/2012,1,82.7099990844727,,,,
11/9/2007,8/1/2012,1,82.7399978637695,,,,
11/9/2007,9/1/2012,1,82.7699966430664,,,,
11/9/2007,10/1/2012,1,82.8000030517578,,,,
11/9/2007,11/1/2012,1,82.8300018310547,,,,
11/9/2007,12/1/2012,1,82.8600006103516,,,,
11/9/2007,6/1/2013,1,83.0699996948242,,,,
11/9/2007,12/1/2013,1,83.2900009155273,,,,
11/9/2007,6/1/2014,1,83.5599975585938,,,,
11/9/2007,12/1/2014,1,83.8399963378906,,,,
11/9/2007,6/1/2015,1,84.129997253418,,,,
11/9/2007,12/1/2015,1,84.4400024414063,,,,
11/9/2007,12/1/2007,1,96.3199996948242,96.6800003051758,94.5400009155273,329488,
11/9/2007,1/1/2008,1,95.3000030517578,95.6500015258789,93.6699981689453,159156,
11/9/2007,2/1/2008,3,2.62080001831055,,,,
11/9/2007,3/1/2008,3,2.58829998970032,,,,
11/9/2007,4/1/2008,3,2.5297999382019,,,,
11/9/2007,5/1/2008,3,2.47729992866516,,,,
11/9/2007,6/1/2008,3,2.44230008125305,,,,
11/9/2007,7/1/2008,3,2.4268000125885,,,,
11/9/2007,8/1/2008,3,2.42330002784729,,,,
11/9/2007,9/1/2008,3,2.43079996109009,,,,
11/9/2007,10/1/2008,3,2.44479990005493,,,,
11/9/2007,11/1/2008,3,2.45980000495911,,,,
11/9/2007,12/1/2008,3,2.47480010986328,,,,
11/9/2007,1/1/2009,3,2.48329997062683,,,,
11/9/2007,2/1/2009,3,2.47230005264282,,,,
11/9/2007,3/1/2009,3,2.44079995155334,,,,
11/9/2007,4/1/2009,3,2.39030003547668,,,,
11/9/2007,5/1/2009,3,2.34179997444153,,,,
11/9/2007,6/1/2009,3,2.31229996681213,,,,
11/9/2007,7/1/2009,3,2.30380010604858,,,,
11/9/2007,8/1/2009,3,2.30430006980896,,,,
11/9/2007,9/1/2009,3,2.31380009651184,,,,
11/9/2007,10/1/2009,3,2.32730007171631,,,,
11/9/2007,11/1/2009,3,2.34130001068115,,,,
11/9/2007,12/1/2009,3,2.355299949646,,,,
11/9/2007,1/1/2010,3,2.36730003356934,,,,
11/9/2007,2/1/2010,3,2.36630010604858,,,,
11/9/2007,3/1/2010,3,2.34430003166199,,,,
11/9/2007,4/1/2010,3,2.30130004882812,,,,
11/9/2007,5/1/2010,3,2.25830006599426,,,,
11/9/2007,6/1/2010,3,2.23530006408691,,,,
11/9/2007,7/1/2010,3,2.24329996109009,,,,
11/9/2007,8/1/2010,3,2.26230001449585,,,,
11/9/2007,9/1/2010,3,2.28229999542236,,,,
11/9/2007,10/1/2010,3,2.30220007896423,,,,
11/9/2007,11/1/2010,3,2.32200002670288,,,,
11/9/2007,12/1/2007,3,2.61879992485046,2.63639998435974,2.58850002288818,37035,
11/9/2007,1/1/2008,3,2.63179993629456,2.64739990234375,2.60249996185303,20176,
11/9/2007,12/1/2007,4,2.45600008964539,2.46199989318848,2.42000007629395,31934,
11/9/2007,1/1/2008,4,2.44700002670288,2.45199990272522,2.41300010681152,16611,
11/9/2007,2/1/2008,4,2.45900011062622,2.46479988098145,2.42440009117126,6049,
11/9/2007,3/1/2008,4,2.47670006752014,2.48000001907349,2.44250011444092,3388,
11/9/2007,4/1/2008,4,2.58990001678467,2.58750009536743,2.55749988555908,1851,
11/9/2007,5/1/2008,4,2.58739995956421,2.58520007133484,2.55999994277954,1427,
11/9/2007,6/1/2008,4,2.57290005683899,2.57200002670288,2.54500007629395,1205,
11/9/2007,7/1/2008,4,2.54340004920959,2.54570007324219,2.52800011634827,172,
11/9/2007,8/1/2008,4,2.50239992141724,2.5,2.49110007286072,125,
11/9/2007,9/1/2008,4,2.4514000415802,2.44250011444092,2.44199991226196,239,
11/9/2007,10/1/2008,4,2.30690002441406,2.29999995231628,2.29999995231628,128,
11/9/2007,11/1/2008,4,2.26189994812012,2.26020002365112,2.25909996032715,11,
11/9/2007,12/1/2008,4,2.23790001869202,2.23860001564026,2.22709989547729,251,
11/9/2007,1/1/2009,4,2.24289989471436,0,0,0,
11/9/2007,2/1/2009,4,2.25589990615845,0,0,0,
11/9/2007,3/1/2009,4,2.27340006828308,0,0,0,
11/9/2007,4/1/2009,4,2.39490008354187,0,0,0,
11/9/2007,5/1/2009,4,2.3979001045227,0,0,0,
11/9/2007,6/1/2009,4,2.39240002632141,0,0,0,
11/9/2007,7/1/2009,4,2.37689995765686,0,0,0,
11/9/2007,8/1/2009,4,2.35739994049072,0,0,0,
11/9/2007,9/1/2009,4,2.31940007209778,0,0,0,
11/9/2007,10/1/2009,4,2.18740010261536,0,0,0,
11/9/2007,11/1/2009,4,2.14039993286133,0,0,0,
11/9/2007,12/1/2009,4,2.11139988899231,2.11199998855591,2.11199998855591,3,
11/9/2007,1/1/2010,4,2.11890006065369,0,0,0,
11/9/2007,2/1/2010,4,2.1389000415802,0,0,0,
11/9/2007,3/1/2010,4,2.15879988670349,0,0,0,
11/9/2007,4/1/2010,4,2.27880001068115,0,0,0,
11/9/2007,5/1/2010,4,2.29730010032654,0,0,0,
11/9/2007,6/1/2010,4,2.30529999732971,0,0,0,
11/9/2007,7/1/2010,4,2.30430006980896,0,0,0,
11/9/2007,8/1/2010,4,2.29629993438721,0,0,0,
11/9/2007,9/1/2010,4,2.26830005645752,0,0,0,
11/9/2007,10/1/2010,4,2.14829993247986,0,0,0,
11/9/2007,11/1/2010,4,2.10030007362366,0,0,0,
11/12/2007,12/1/2007,1,94.620002746582,,,,
11/12/2007,1/1/2008,1,93.5199966430664,,,,
11/12/2007,2/1/2008,1,92.6699981689453,,,,
11/12/2007,3/1/2008,1,91.9100036621094,,,,
11/12/2007,4/1/2008,1,91.1900024414063,,,,
11/12/2007,5/1/2008,1,90.4700012207031,,,,
11/12/2007,6/1/2008,1,89.7799987792969,,,,
11/12/2007,7/1/2008,1,89.0999984741211,,,,
11/12/2007,8/1/2008,1,88.4499969482422,,,,
11/12/2007,9/1/2008,1,87.8099975585937,,,,
11/12/2007,10/1/2008,1,87.1800003051758,,,,
11/12/2007,11/1/2008,1,86.5800018310547,,,,
11/12/2007,12/1/2008,1,86.0299987792969,,,,
11/12/2007,1/1/2009,1,85.4899978637695,,,,
11/12/2007,2/1/2009,1,85,,,,
11/12/2007,3/1/2009,1,84.5299987792969,,,,
11/12/2007,4/1/2009,1,84.0599975585937,,,,
11/12/2007,5/1/2009,1,83.5999984741211,,,,
11/12/2007,6/1/2009,1,83.1999969482422,,,,
11/12/2007,7/1/2009,1,82.9000015258789,,,,
11/12/2007,8/1/2009,1,82.620002746582,,,,
11/12/2007,9/1/2009,1,82.3600006103516,,,,
11/12/2007,10/1/2009,1,82.120002746582,,,,
11/12/2007,11/1/2009,1,81.9199981689453,,,,
11/12/2007,12/1/2009,1,81.7399978637695,,,,
11/12/2007,1/1/2010,1,81.629997253418,,,,
11/12/2007,2/1/2010,1,81.5400009155274,,,,
11/12/2007,3/1/2010,1,81.4599990844727,,,,
11/12/2007,4/1/2010,1,81.379997253418,,,,
11/12/2007,5/1/2010,1,81.3000030517578,,,,
11/12/2007,6/1/2010,1,81.2200012207031,,,,
11/12/2007,7/1/2010,1,81.1399993896484,,,,
11/12/2007,8/1/2010,1,81.0800018310547,,,,
11/12/2007,9/1/2010,1,81.0500030517578,,,,
11/12/2007,10/1/2010,1,81.0299987792969,,,,
11/12/2007,11/1/2010,1,81.0199966430664,,,,
11/12/2007,12/1/2010,1,81.0199966430664,,,,
11/12/2007,1/1/2011,1,81.0299987792969,,,,
11/12/2007,2/1/2011,1,81.0400009155273,,,,
11/12/2007,3/1/2011,1,81.0500030517578,,,,
11/12/2007,4/1/2011,1,81.0599975585938,,,,
11/12/2007,5/1/2011,1,81.0699996948242,,,,
11/12/2007,6/1/2011,1,81.0800018310547,,,,
11/12/2007,7/1/2011,1,81.0999984741211,,,,
11/12/2007,8/1/2011,1,81.120002746582,,,,
11/12/2007,9/1/2011,1,81.1399993896484,,,,
11/12/2007,10/1/2011,1,81.1600036621094,,,,
11/12/2007,11/1/2011,1,81.1800003051758,,,,
11/12/2007,12/1/2011,1,81.1999969482422,,,,
11/12/2007,1/1/2012,1,81.2099990844727,,,,
11/12/2007,2/1/2012,1,81.2300033569336,,,,
11/12/2007,3/1/2012,1,81.25,,,,
11/12/2007,4/1/2012,1,81.2699966430664,,,,
11/12/2007,5/1/2012,1,81.2900009155274,,,,
11/12/2007,6/1/2012,1,81.3199996948242,,,,
11/12/2007,7/1/2012,1,81.3499984741211,,,,
11/12/2007,8/1/2012,1,81.3899993896484,,,,
11/12/2007,9/1/2012,1,81.4300003051758,,,,
11/12/2007,10/1/2012,1,81.4700012207031,,,,
11/12/2007,11/1/2012,1,81.5100021362305,,,,
11/12/2007,12/1/2012,1,81.5500030517578,,,,
11/12/2007,6/1/2013,1,81.7900009155273,,,,
11/12/2007,12/1/2013,1,82.0500030517578,,,,
11/12/2007,6/1/2014,1,82.3199996948242,,,,
11/12/2007,12/1/2014,1,82.5999984741211,,,,
11/12/2007,6/1/2015,1,82.8899993896484,,,,
11/12/2007,12/1/2015,1,83.1999969482422,,,,
11/12/2007,2/1/2008,3,2.58319997787476,,,,
11/12/2007,3/1/2008,3,2.55069994926453,,,,
11/12/2007,4/1/2008,3,2.49219989776611,,,,
11/12/2007,5/1/2008,3,2.43919992446899,,,,
11/12/2007,6/1/2008,3,2.40370011329651,,,,
11/12/2007,7/1/2008,3,2.38919997215271,,,,
11/12/2007,8/1/2008,3,2.38619995117187,,,,
11/12/2007,9/1/2008,3,2.39369988441467,,,,
11/12/2007,10/1/2008,3,2.40820002555847,,,,
11/12/2007,11/1/2008,3,2.42269992828369,,,,
11/12/2007,12/1/2008,3,2.43770003318787,,,,
11/12/2007,1/1/2009,3,2.44619989395142,,,,
11/12/2007,2/1/2009,3,2.43519997596741,,,,
11/12/2007,3/1/2009,3,2.40420007705688,,,,
11/12/2007,4/1/2009,3,2.35419988632202,,,,
11/12/2007,5/1/2009,3,2.30620002746582,,,,
11/12/2007,6/1/2009,3,2.2771999835968,,,,
11/12/2007,7/1/2009,3,2.26869988441467,,,,
11/12/2007,8/1/2009,3,2.26920008659363,,,,
11/12/2007,9/1/2009,3,2.27870011329651,,,,
11/12/2007,10/1/2009,3,2.29220008850098,,,,
11/12/2007,11/1/2009,3,2.30620002746582,,,,
11/12/2007,12/1/2009,3,2.32019996643066,,,,
11/12/2007,1/1/2010,3,2.332200050354,,,,
11/12/2007,2/1/2010,3,2.33119988441467,,,,
11/12/2007,3/1/2010,3,2.30920004844666,,,,
11/12/2007,4/1/2010,3,2.26620006561279,,,,
11/12/2007,5/1/2010,3,2.22320008277893,,,,
11/12/2007,6/1/2010,3,2.20020008087158,,,,
11/12/2007,7/1/2010,3,2.20819997787476,,,,
11/12/2007,8/1/2010,3,2.22720003128052,,,,
11/12/2007,9/1/2010,3,2.24720001220703,,,,
11/12/2007,10/1/2010,3,2.2671000957489,,,,
11/12/2007,11/1/2010,3,2.28690004348755,,,,
11/12/2007,12/1/2007,3,2.58209991455078,2.62199997901916,2.56100010871887,37155,
11/12/2007,1/1/2008,3,2.59369993209839,2.63479995727539,2.57430005073547,17281,
11/12/2007,12/1/2007,4,2.41650009155273,2.45000004768372,2.38750004768372,32559,
11/12/2007,1/1/2008,4,2.40549993515015,2.44350004196167,2.38229990005493,14539,
11/12/2007,2/1/2008,4,2.41499996185303,2.44810009002686,2.39450001716614,4914,
11/12/2007,3/1/2008,4,2.43199992179871,2.45989990234375,2.41170001029968,2054,
11/12/2007,4/1/2008,4,2.54349994659424,2.5566999912262,2.52999997138977,1152,
11/12/2007,5/1/2008,4,2.54099988937378,2.55999994277954,2.52850008010864,342,
11/12/2007,6/1/2008,4,2.52649998664856,2.52999997138977,2.52530002593994,676,
11/12/2007,7/1/2008,4,2.49699997901916,2.51189994812012,2.49200010299683,126,
11/12/2007,8/1/2008,4,2.45600008964539,0,0,47,
11/12/2007,9/1/2008,4,2.40499997138977,0,0,0,
11/12/2007,10/1/2008,4,2.26049995422363,0,0,28,
11/12/2007,11/1/2008,4,2.21550011634827,0,0,28,
11/12/2007,12/1/2008,4,2.19149994850159,0,0,85,
11/12/2007,1/1/2009,4,2.1965000629425,0,0,355,
11/12/2007,2/1/2009,4,2.2095000743866,0,0,550,
11/12/2007,3/1/2009,4,2.22699999809265,0,0,450,
11/12/2007,4/1/2009,4,2.34949994087219,0,0,250,
11/12/2007,5/1/2009,4,2.35249996185303,0,0,0,
11/12/2007,6/1/2009,4,2.34699988365173,0,0,0,
11/12/2007,7/1/2009,4,2.33150005340576,0,0,0,
11/12/2007,8/1/2009,4,2.31200003623962,0,0,0,
11/12/2007,9/1/2009,4,2.2739999294281,0,0,0,
11/12/2007,10/1/2009,4,2.14199995994568,0,0,0,
11/12/2007,11/1/2009,4,2.09500002861023,0,0,0,
11/12/2007,12/1/2009,4,2.06599998474121,2.07200002670288,2.07200002670288,6,
11/12/2007,1/1/2010,4,2.07349991798401,0,0,0,
11/12/2007,2/1/2010,4,2.09349989891052,0,0,0,
11/12/2007,3/1/2010,4,2.11339998245239,0,0,0,
11/12/2007,4/1/2010,4,2.23340010643005,0,0,0,
11/12/2007,5/1/2010,4,2.25189995765686,0,0,0,
11/12/2007,6/1/2010,4,2.25990009307861,0,0,0,
11/12/2007,7/1/2010,4,2.25889992713928,0,0,0,
11/12/2007,8/1/2010,4,2.25090003013611,0,0,0,
11/12/2007,9/1/2010,4,2.22289991378784,0,0,0,
11/12/2007,10/1/2010,4,2.10290002822876,0,0,0,
11/12/2007,11/1/2010,4,2.05489993095398,0,0,0,
11/13/2007,4/1/2008,1,88.120002746582,,,,
11/13/2007,5/1/2008,1,87.5,,,,
11/13/2007,6/1/2008,1,86.9000015258789,,,,
11/13/2007,7/1/2008,1,86.3300018310547,,,,
11/13/2007,8/1/2008,1,85.7699966430664,,,,
11/13/2007,9/1/2008,1,85.2399978637695,,,,
11/13/2007,10/1/2008,1,84.7399978637695,,,,
11/13/2007,11/1/2008,1,84.2600021362305,,,,
11/13/2007,1/1/2009,1,83.3499984741211,,,,
11/13/2007,2/1/2009,1,82.9499969482422,,,,
11/13/2007,3/1/2009,1,82.5599975585937,,,,
11/13/2007,4/1/2009,1,82.1600036621094,,,,
11/13/2007,5/1/2009,1,81.7600021362305,,,,
11/13/2007,6/1/2009,1,81.4100036621094,,,,
11/13/2007,7/1/2009,1,81.1600036621094,,,,
11/13/2007,8/1/2009,1,80.9300003051758,,,,
11/13/2007,9/1/2009,1,80.7099990844727,,,,
11/13/2007,10/1/2009,1,80.5100021362305,,,,
11/13/2007,11/1/2009,1,80.3499984741211,,,,
11/13/2007,12/1/2009,1,80.1999969482422,,,,
11/13/2007,1/1/2010,1,80.1100006103516,,,,
11/13/2007,2/1/2010,1,80.0299987792969,,,,
11/13/2007,3/1/2010,1,79.9599990844727,,,,
11/13/2007,4/1/2010,1,79.8899993896484,,,,
11/13/2007,5/1/2010,1,79.8199996948242,,,,
11/13/2007,6/1/2010,1,79.75,,,,
11/13/2007,7/1/2010,1,79.6900024414063,,,,
11/13/2007,8/1/2010,1,79.6500015258789,,,,
11/13/2007,9/1/2010,1,79.6399993896484,,,,
11/13/2007,10/1/2010,1,79.6500015258789,,,,
11/13/2007,11/1/2010,1,79.6699981689453,,,,
11/13/2007,1/1/2011,1,79.7099990844727,,,,
11/13/2007,2/1/2011,1,79.7200012207031,,,,
11/13/2007,3/1/2011,1,79.7300033569336,,,,
11/13/2007,4/1/2011,1,79.7399978637695,,,,
11/13/2007,5/1/2011,1,79.75,,,,
11/13/2007,6/1/2011,1,79.7600021362305,,,,
11/13/2007,7/1/2011,1,79.7799987792969,,,,
11/13/2007,8/1/2011,1,79.8000030517578,,,,
11/13/2007,9/1/2011,1,79.8199996948242,,,,
11/13/2007,10/1/2011,1,79.8399963378906,,,,
11/13/2007,11/1/2011,1,79.8600006103516,,,,
11/13/2007,12/1/2011,1,79.879997253418,,,,
11/13/2007,1/1/2012,1,79.8899993896484,,,,
11/13/2007,2/1/2012,1,79.9100036621094,,,,
11/13/2007,3/1/2012,1,79.9300003051758,,,,
11/13/2007,4/1/2012,1,79.9499969482422,,,,
11/13/2007,5/1/2012,1,79.9700012207031,,,,
11/13/2007,6/1/2012,1,80,,,,
11/13/2007,7/1/2012,1,80.0299987792969,,,,
11/13/2007,8/1/2012,1,80.0699996948242,,,,
11/13/2007,9/1/2012,1,80.1100006103516,,,,
11/13/2007,10/1/2012,1,80.1500015258789,,,,
11/13/2007,11/1/2012,1,80.1999969482422,,,,
11/13/2007,12/1/2012,1,80.25,,,,
11/13/2007,6/1/2013,1,80.4899978637695,,,,
11/13/2007,12/1/2013,1,80.75,,,,
11/13/2007,6/1/2014,1,81.0400009155273,,,,
11/13/2007,12/1/2014,1,81.3499984741211,,,,
11/13/2007,6/1/2015,1,81.6399993896484,,,,
11/13/2007,12/1/2015,1,81.9499969482422,,,,
11/13/2007,12/1/2007,1,91.1699981689453,94.6999969482422,90.129997253418,502947,
11/13/2007,1/1/2008,1,90.1999969482422,93.5500030517578,89.129997253418,212202,
11/13/2007,2/1/2008,1,89.4199981689453,92.6699981689453,88.4599990844727,50936,
11/13/2007,3/1/2008,1,88.75,91.9400024414063,87.8000030517578,37803,
11/13/2007,12/1/2008,1,83.8000030517578,86.1999969482422,82.9000015258789,13508,
11/13/2007,12/1/2010,1,79.6999969482422,80.9899978637695,78.4899978637695,3026,
11/13/2007,2/1/2008,3,2.50480008125305,,,,
11/13/2007,3/1/2008,3,2.47329998016357,,,,
11/13/2007,4/1/2008,3,2.41630005836487,,,,
11/13/2007,5/1/2008,3,2.36529994010925,,,,
11/13/2007,6/1/2008,3,2.33030009269714,,,,
11/13/2007,7/1/2008,3,2.31629991531372,,,,
11/13/2007,8/1/2008,3,2.31430006027222,,,,
11/13/2007,9/1/2008,3,2.32229995727539,,,,
11/13/2007,10/1/2008,3,2.33730006217957,,,,
11/13/2007,11/1/2008,3,2.35229992866516,,,,
11/13/2007,12/1/2008,3,2.36779999732971,,,,
11/13/2007,1/1/2009,3,2.37680006027222,,,,
11/13/2007,2/1/2009,3,2.36680006980896,,,,
11/13/2007,3/1/2009,3,2.33680009841919,,,,
11/13/2007,4/1/2009,3,2.28780007362366,,,,
11/13/2007,5/1/2009,3,2.24079990386963,,,,
11/13/2007,6/1/2009,3,2.21280002593994,,,,
11/13/2007,7/1/2009,3,2.20429992675781,,,,
11/13/2007,8/1/2009,3,2.20479989051819,,,,
11/13/2007,9/1/2009,3,2.21429991722107,,,,
11/13/2007,10/1/2009,3,2.22779989242554,,,,
11/13/2007,11/1/2009,3,2.24180006980896,,,,
11/13/2007,12/1/2009,3,2.2558000087738,,,,
11/13/2007,1/1/2010,3,2.26780009269714,,,,
11/13/2007,2/1/2010,3,2.26679992675781,,,,
11/13/2007,3/1/2010,3,2.24480009078979,,,,
11/13/2007,4/1/2010,3,2.20180010795593,,,,
11/13/2007,5/1/2010,3,2.15879988670349,,,,
11/13/2007,6/1/2010,3,2.13579988479614,,,,
11/13/2007,7/1/2010,3,2.1438000202179,,,,
11/13/2007,8/1/2010,3,2.16280007362366,,,,
11/13/2007,9/1/2010,3,2.18280005455017,,,,
11/13/2007,10/1/2010,3,2.20269989967346,,,,
11/13/2007,11/1/2010,3,2.22250008583069,,,,
11/13/2007,12/1/2007,3,2.50209999084473,2.58179998397827,2.49020004272461,44071,
11/13/2007,1/1/2008,3,2.51430010795593,2.59409999847412,2.50300002098083,23267,
11/13/2007,12/1/2007,4,2.31669998168945,2.4128999710083,2.30399990081787,42071,
11/13/2007,1/1/2008,4,2.31419992446899,2.40840005874634,2.30250000953674,25174,
11/13/2007,2/1/2008,4,2.32870006561279,2.41249990463257,2.31660008430481,6318,
11/13/2007,3/1/2008,4,2.34820008277893,2.41720008850098,2.33459997177124,6316,
11/13/2007,4/1/2008,4,2.46370005607605,2.53949999809265,2.45000004768372,4496,
11/13/2007,5/1/2008,4,2.46320009231567,2.54679989814758,2.45549988746643,3648,
11/13/2007,6/1/2008,4,2.45219993591309,2.50789999961853,2.44700002670288,3341,
11/13/2007,7/1/2008,4,2.42569994926453,2.45000004768372,2.42750000953674,763,
11/13/2007,8/1/2008,4,2.38669991493225,0,0,309,
11/13/2007,9/1/2008,4,2.33769989013672,0,0,230,
11/13/2007,10/1/2008,4,2.19470000267029,0,0,85,
11/13/2007,11/1/2008,4,2.15070009231567,2.1570999622345,2.15650010108948,48,
11/13/2007,12/1/2008,4,2.12770009040833,2.18849992752075,2.12019991874695,1283,
11/13/2007,1/1/2009,4,2.13369989395142,0,0,111,
11/13/2007,2/1/2009,4,2.14720010757446,0,0,0,
11/13/2007,3/1/2009,4,2.16619992256165,0,0,0,
11/13/2007,4/1/2009,4,2.28970003128052,0,0,400,
11/13/2007,5/1/2009,4,2.29270005226135,0,0,0,
11/13/2007,6/1/2009,4,2.28719997406006,0,0,0,
11/13/2007,7/1/2009,4,2.27169990539551,0,0,0,
11/13/2007,8/1/2009,4,2.25219988822937,0,0,0,
11/13/2007,9/1/2009,4,2.21420001983643,0,0,0,
11/13/2007,10/1/2009,4,2.082200050354,0,0,0,
11/13/2007,11/1/2009,4,2.03520011901855,0,0,0,
11/13/2007,12/1/2009,4,2.00620007514954,0,0,0,
11/13/2007,1/1/2010,4,2.01370000839233,0,0,0,
11/13/2007,2/1/2010,4,2.03369998931885,0,0,0,
11/13/2007,3/1/2010,4,2.05360007286072,0,0,0,
11/13/2007,4/1/2010,4,2.1735999584198,0,0,0,
11/13/2007,5/1/2010,4,2.19210004806519,0,0,0,
11/13/2007,6/1/2010,4,2.20009994506836,0,0,0,
11/13/2007,7/1/2010,4,2.19910001754761,0,0,0,
11/13/2007,8/1/2010,4,2.19109988212585,0,0,0,
11/13/2007,9/1/2010,4,2.16310000419617,0,0,0,
11/13/2007,10/1/2010,4,2.04310011863708,0,0,0,
11/13/2007,11/1/2010,4,1.9951000213623,0,0,0,
11/14/2007,2/1/2008,1,91.7600021362305,,,,
11/14/2007,3/1/2008,1,90.879997253418,,,,
11/14/2007,4/1/2008,1,90.0899963378906,,,,
11/14/2007,5/1/2008,1,89.4000015258789,,,,
11/14/2007,6/1/2008,1,88.7600021362305,,,,
11/14/2007,7/1/2008,1,88.1500015258789,,,,
11/14/2007,8/1/2008,1,87.5599975585937,,,,
11/14/2007,9/1/2008,1,87,,,,
11/14/2007,10/1/2008,1,86.4599990844727,,,,
11/14/2007,11/1/2008,1,85.9400024414063,,,,
11/14/2007,12/1/2008,1,85.4400024414062,,,,
11/14/2007,1/1/2009,1,84.9700012207031,,,,
11/14/2007,2/1/2009,1,84.5400009155273,,,,
11/14/2007,3/1/2009,1,84.120002746582,,,,
11/14/2007,4/1/2009,1,83.6999969482422,,,,
11/14/2007,5/1/2009,1,83.2799987792969,,,,
11/14/2007,6/1/2009,1,82.9100036621094,,,,
11/14/2007,7/1/2009,1,82.629997253418,,,,
11/14/2007,8/1/2009,1,82.379997253418,,,,
11/14/2007,9/1/2009,1,82.1399993896484,,,,
11/14/2007,10/1/2009,1,81.9199981689453,,,,
11/14/2007,11/1/2009,1,81.7399978637695,,,,
11/14/2007,12/1/2009,1,81.5800018310547,,,,
11/14/2007,1/1/2010,1,81.4700012207031,,,,
11/14/2007,2/1/2010,1,81.370002746582,,,,
11/14/2007,3/1/2010,1,81.2799987792969,,,,
11/14/2007,4/1/2010,1,81.1900024414063,,,,
11/14/2007,5/1/2010,1,81.1100006103516,,,,
11/14/2007,6/1/2010,1,81.0299987792969,,,,
11/14/2007,7/1/2010,1,80.9700012207031,,,,
11/14/2007,8/1/2010,1,80.9300003051758,,,,
11/14/2007,9/1/2010,1,80.9199981689453,,,,
11/14/2007,10/1/2010,1,80.9300003051758,,,,
11/14/2007,11/1/2010,1,80.9499969482422,,,,
11/14/2007,12/1/2010,1,80.9800033569336,,,,
11/14/2007,1/1/2011,1,80.9899978637695,,,,
11/14/2007,2/1/2011,1,81,,,,
11/14/2007,3/1/2011,1,81.0100021362305,,,,
11/14/2007,4/1/2011,1,81.0199966430664,,,,
11/14/2007,5/1/2011,1,81.0299987792969,,,,
11/14/2007,6/1/2011,1,81.0400009155273,,,,
11/14/2007,7/1/2011,1,81.0500030517578,,,,
11/14/2007,8/1/2011,1,81.0599975585938,,,,
11/14/2007,9/1/2011,1,81.0800018310547,,,,
11/14/2007,10/1/2011,1,81.0999984741211,,,,
11/14/2007,11/1/2011,1,81.120002746582,,,,
11/14/2007,12/1/2011,1,81.1399993896484,,,,
11/14/2007,1/1/2012,1,81.1500015258789,,,,
11/14/2007,2/1/2012,1,81.1699981689453,,,,
11/14/2007,3/1/2012,1,81.1900024414063,,,,
11/14/2007,4/1/2012,1,81.2099990844727,,,,
11/14/2007,5/1/2012,1,81.2300033569336,,,,
11/14/2007,6/1/2012,1,81.2600021362305,,,,
11/14/2007,7/1/2012,1,81.2900009155274,,,,
11/14/2007,8/1/2012,1,81.3199996948242,,,,
11/14/2007,9/1/2012,1,81.3499984741211,,,,
11/14/2007,10/1/2012,1,81.379997253418,,,,
11/14/2007,11/1/2012,1,81.4199981689453,,,,
11/14/2007,12/1/2012,1,81.4599990844727,,,,
11/14/2007,6/1/2013,1,81.6699981689453,,,,
11/14/2007,12/1/2013,1,81.9000015258789,,,,
11/14/2007,6/1/2014,1,82.1900024414063,,,,
11/14/2007,12/1/2014,1,82.5,,,,
11/14/2007,6/1/2015,1,82.8099975585937,,,,
11/14/2007,12/1/2015,1,83.120002746582,,,,
11/14/2007,12/1/2007,1,94.0899963378906,94.370002746582,91.2099990844727,280743,
11/14/2007,1/1/2008,1,92.8300018310547,93.0599975585938,90.1999969482422,196766,
11/14/2007,12/1/2007,3,2.57340002059937,,,,
11/14/2007,1/1/2008,3,2.58410000801086,,,,
11/14/2007,2/1/2008,3,2.5706000328064,,,,
11/14/2007,3/1/2008,3,2.53559994697571,,,,
11/14/2007,4/1/2008,3,2.47609996795654,,,,
11/14/2007,5/1/2008,3,2.42309999465942,,,,
11/14/2007,6/1/2008,3,2.38809990882874,,,,
11/14/2007,7/1/2008,3,2.37310004234314,,,,
11/14/2007,8/1/2008,3,2.37059998512268,,,,
11/14/2007,9/1/2008,3,2.37809991836548,,,,
11/14/2007,10/1/2008,3,2.39310002326965,,,,
11/14/2007,11/1/2008,3,2.40809988975525,,,,
11/14/2007,12/1/2008,3,2.4235999584198,,,,
11/14/2007,1/1/2009,3,2.4326000213623,,,,
11/14/2007,2/1/2009,3,2.42260003089905,,,,
11/14/2007,3/1/2009,3,2.3921000957489,,,,
11/14/2007,4/1/2009,3,2.34209990501404,,,,
11/14/2007,5/1/2009,3,2.29460000991821,,,,
11/14/2007,6/1/2009,3,2.26609992980957,,,,
11/14/2007,7/1/2009,3,2.25760006904602,,,,
11/14/2007,8/1/2009,3,2.2581000328064,,,,
11/14/2007,9/1/2009,3,2.26760005950928,,,,
11/14/2007,10/1/2009,3,2.28110003471375,,,,
11/14/2007,11/1/2009,3,2.29509997367859,,,,
11/14/2007,12/1/2009,3,2.30909991264343,,,,
11/14/2007,1/1/2010,3,2.32109999656677,,,,
11/14/2007,2/1/2010,3,2.32010006904602,,,,
11/14/2007,3/1/2010,3,2.29809999465942,,,,
11/14/2007,4/1/2010,3,2.25510001182556,,,,
11/14/2007,5/1/2010,3,2.2121000289917,,,,
11/14/2007,6/1/2010,3,2.18910002708435,,,,
11/14/2007,7/1/2010,3,2.19709992408752,,,,
11/14/2007,8/1/2010,3,2.21609997749329,,,,
11/14/2007,9/1/2010,3,2.2360999584198,,,,
11/14/2007,10/1/2010,3,2.25600004196167,,,,
11/14/2007,11/1/2010,3,2.27579998970032,,,,
11/14/2007,12/1/2007,4,2.37039995193481,2.37809991836548,2.31990003585815,29834,
11/14/2007,1/1/2008,4,2.37109994888306,2.37750005722046,2.31800007820129,18888,
11/14/2007,2/1/2008,4,2.38560009002686,2.39560008049011,2.33949995040894,7246,
11/14/2007,3/1/2008,4,2.40459990501404,2.4154999256134,2.37069988250732,5900,
11/14/2007,4/1/2008,4,2.52259993553162,2.53369998931885,2.49149990081787,4249,
11/14/2007,5/1/2008,4,2.52360010147095,2.53999996185303,2.48550009727478,2720,
11/14/2007,6/1/2008,4,2.51259994506836,2.52589988708496,2.4753999710083,1372,
11/14/2007,7/1/2008,4,2.4860999584198,2.49499988555908,2.46300005912781,260,
11/14/2007,8/1/2008,4,2.4475998878479,0,0,260,
11/14/2007,9/1/2008,4,2.39860010147095,0,0,362,
11/14/2007,10/1/2008,4,2.25559997558594,0,0,142,
11/14/2007,11/1/2008,4,2.21160006523132,0,0,30,
11/14/2007,12/1/2008,4,2.18860006332397,2.16400003433228,2.16400003433228,193,
11/14/2007,1/1/2009,4,2.19460010528564,0,0,0,
11/14/2007,2/1/2009,4,2.20910000801086,0,0,0,
11/14/2007,3/1/2009,4,2.22810006141663,0,0,0,
11/14/2007,4/1/2009,4,2.35159993171692,0,0,0,
11/14/2007,5/1/2009,4,2.35459995269775,0,0,0,
11/14/2007,6/1/2009,4,2.34910011291504,0,0,0,
11/14/2007,7/1/2009,4,2.33360004425049,0,0,0,
11/14/2007,8/1/2009,4,2.31410002708435,0,0,0,
11/14/2007,9/1/2009,4,2.27609992027283,0,0,0,
11/14/2007,10/1/2009,4,2.14409995079041,0,0,0,
11/14/2007,11/1/2009,4,2.09859991073608,0,0,0,
11/14/2007,12/1/2009,4,2.07159996032715,0,0,0,
11/14/2007,1/1/2010,4,2.07909989356995,0,0,0,
11/14/2007,2/1/2010,4,2.09910011291504,0,0,0,
11/14/2007,3/1/2010,4,2.11899995803833,0,0,0,
11/14/2007,4/1/2010,4,2.23900008201599,0,0,0,
11/14/2007,5/1/2010,4,2.2574999332428,0,0,0,
11/14/2007,6/1/2010,4,2.26550006866455,0,0,0,
11/14/2007,7/1/2010,4,2.26449990272522,0,0,0,
11/14/2007,8/1/2010,4,2.25650000572205,0,0,0,
11/14/2007,9/1/2010,4,2.22849988937378,0,0,0,
11/14/2007,10/1/2010,4,2.1085000038147,0,0,0,
11/14/2007,11/1/2010,4,2.06049990653992,0,0,0,
11/15/2007,2/1/2008,1,91.0100021362305,,,,
11/15/2007,3/1/2008,1,90.120002746582,,,,
11/15/2007,4/1/2008,1,89.3199996948242,,,,
11/15/2007,5/1/2008,1,88.620002746582,,,,
11/15/2007,6/1/2008,1,87.9700012207031,,,,
11/15/2007,7/1/2008,1,87.3499984741211,,,,
11/15/2007,8/1/2008,1,86.75,,,,
11/15/2007,9/1/2008,1,86.1900024414063,,,,
11/15/2007,10/1/2008,1,85.6500015258789,,,,
11/15/2007,11/1/2008,1,85.129997253418,,,,
11/15/2007,12/1/2008,1,84.629997253418,,,,
11/15/2007,1/1/2009,1,84.1800003051758,,,,
11/15/2007,2/1/2009,1,83.7799987792969,,,,
11/15/2007,3/1/2009,1,83.3899993896484,,,,
11/15/2007,4/1/2009,1,83,,,,
11/15/2007,5/1/2009,1,82.6100006103516,,,,
11/15/2007,6/1/2009,1,82.2799987792969,,,,
11/15/2007,7/1/2009,1,82.0100021362305,,,,
11/15/2007,8/1/2009,1,81.7699966430664,,,,
11/15/2007,9/1/2009,1,81.5400009155274,,,,
11/15/2007,10/1/2009,1,81.3300018310547,,,,
11/15/2007,11/1/2009,1,81.1600036621094,,,,
11/15/2007,12/1/2009,1,81.0100021362305,,,,
11/15/2007,1/1/2010,1,80.9100036621094,,,,
11/15/2007,2/1/2010,1,80.8199996948242,,,,
11/15/2007,3/1/2010,1,80.7399978637695,,,,
11/15/2007,4/1/2010,1,80.6600036621094,,,,
11/15/2007,5/1/2010,1,80.5899963378906,,,,
11/15/2007,6/1/2010,1,80.5199966430664,,,,
11/15/2007,7/1/2010,1,80.4700012207031,,,,
11/15/2007,8/1/2010,1,80.4400024414062,,,,
11/15/2007,9/1/2010,1,80.4400024414062,,,,
11/15/2007,10/1/2010,1,80.4499969482422,,,,
11/15/2007,11/1/2010,1,80.4700012207031,,,,
11/15/2007,12/1/2010,1,80.5,,,,
11/15/2007,1/1/2011,1,80.5100021362305,,,,
11/15/2007,2/1/2011,1,80.5199966430664,,,,
11/15/2007,3/1/2011,1,80.5299987792969,,,,
11/15/2007,4/1/2011,1,80.5400009155273,,,,
11/15/2007,5/1/2011,1,80.5500030517578,,,,
11/15/2007,6/1/2011,1,80.5599975585938,,,,
11/15/2007,7/1/2011,1,80.5699996948242,,,,
11/15/2007,8/1/2011,1,80.5800018310547,,,,
11/15/2007,9/1/2011,1,80.5999984741211,,,,
11/15/2007,10/1/2011,1,80.620002746582,,,,
11/15/2007,11/1/2011,1,80.6399993896484,,,,
11/15/2007,12/1/2011,1,80.6600036621094,,,,
11/15/2007,1/1/2012,1,80.6699981689453,,,,
11/15/2007,2/1/2012,1,80.6900024414063,,,,
11/15/2007,3/1/2012,1,80.7099990844727,,,,
11/15/2007,4/1/2012,1,80.7300033569336,,,,
11/15/2007,5/1/2012,1,80.75,,,,
11/15/2007,6/1/2012,1,80.7799987792969,,,,
11/15/2007,7/1/2012,1,80.8099975585938,,,,
11/15/2007,8/1/2012,1,80.8399963378906,,,,
11/15/2007,9/1/2012,1,80.870002746582,,,,
11/15/2007,10/1/2012,1,80.9000015258789,,,,
11/15/2007,11/1/2012,1,80.9400024414063,,,,
11/15/2007,12/1/2012,1,80.9800033569336,,,,
11/15/2007,6/1/2013,1,81.2200012207031,,,,
11/15/2007,12/1/2013,1,81.4800033569336,,,,
11/15/2007,6/1/2014,1,81.7699966430664,,,,
11/15/2007,12/1/2014,1,82.0800018310547,,,,
11/15/2007,6/1/2015,1,82.3899993896484,,,,
11/15/2007,12/1/2015,1,82.6999969482422,,,,
11/15/2007,12/1/2007,1,93.4300003051758,94.6399993896484,91.8600006103516,226712,
11/15/2007,1/1/2008,1,92.0699996948242,93.3000030517578,90.5,261367,
11/15/2007,12/1/2007,3,2.55870008468628,,,,
11/15/2007,1/1/2008,3,2.56970000267029,,,,
11/15/2007,2/1/2008,3,2.5566999912262,,,,
11/15/2007,3/1/2008,3,2.52020001411438,,,,
11/15/2007,4/1/2008,3,2.45869994163513,,,,
11/15/2007,5/1/2008,3,2.40370011329651,,,,
11/15/2007,6/1/2008,3,2.36719989776611,,,,
11/15/2007,7/1/2008,3,2.35170006752014,,,,
11/15/2007,8/1/2008,3,2.34870004653931,,,,
11/15/2007,9/1/2008,3,2.3561999797821,,,,
11/15/2007,10/1/2008,3,2.37069988250732,,,,
11/15/2007,11/1/2008,3,2.3856999874115,,,,
11/15/2007,12/1/2008,3,2.40120005607605,,,,
11/15/2007,1/1/2009,3,2.41020011901855,,,,
11/15/2007,2/1/2009,3,2.40019989013672,,,,
11/15/2007,3/1/2009,3,2.36969995498657,,,,
11/15/2007,4/1/2009,3,2.31970000267029,,,,
11/15/2007,5/1/2009,3,2.27220010757446,,,,
11/15/2007,6/1/2009,3,2.24370002746582,,,,
11/15/2007,7/1/2009,3,2.23420000076294,,,,
11/15/2007,8/1/2009,3,2.23420000076294,,,,
11/15/2007,9/1/2009,3,2.24320006370544,,,,
11/15/2007,10/1/2009,3,2.25670003890991,,,,
11/15/2007,11/1/2009,3,2.27069997787476,,,,
11/15/2007,12/1/2009,3,2.2846999168396,,,,
11/15/2007,1/1/2010,3,2.29670000076294,,,,
11/15/2007,2/1/2010,3,2.29570007324219,,,,
11/15/2007,3/1/2010,3,2.27369999885559,,,,
11/15/2007,4/1/2010,3,2.23070001602173,,,,
11/15/2007,5/1/2010,3,2.18770003318787,,,,
11/15/2007,6/1/2010,3,2.16470003128052,,,,
11/15/2007,7/1/2010,3,2.17269992828369,,,,
11/15/2007,8/1/2010,3,2.19169998168945,,,,
11/15/2007,9/1/2010,3,2.21169996261597,,,,
11/15/2007,10/1/2010,3,2.23160004615784,,,,
11/15/2007,11/1/2010,3,2.25139999389648,,,,
11/15/2007,12/1/2007,4,2.33619999885559,2.37599992752075,2.31040000915527,33330,
11/15/2007,1/1/2008,4,2.33369994163513,2.37450003623962,2.30800008773804,22641,
11/15/2007,2/1/2008,4,2.34920001029968,2.38199996948242,2.32349991798401,6449,
11/15/2007,3/1/2008,4,2.36870002746582,2.40000009536743,2.34980010986328,5068,
11/15/2007,4/1/2008,4,2.48920011520386,2.50500011444092,2.46379995346069,5420,
11/15/2007,5/1/2008,4,2.49119997024536,2.49880003929138,2.46650004386902,2057,
11/15/2007,6/1/2008,4,2.48169994354248,2.48499989509583,2.46499991416931,1250,
11/15/2007,7/1/2008,4,2.4556999206543,2.44530010223389,2.44199991226196,134,
11/15/2007,8/1/2008,4,2.41720008850098,2.42000007629395,2.4135000705719,46,
11/15/2007,9/1/2008,4,2.36820006370544,2.36999988555908,2.33750009536743,359,
11/15/2007,10/1/2008,4,2.22519993782043,0,0,38,
11/15/2007,11/1/2008,4,2.18120002746582,2.19149994850159,2.18670010566711,44,
11/15/2007,12/1/2008,4,2.15820002555847,2.16669988632202,2.14289999008179,334,
11/15/2007,1/1/2009,4,2.16420006752014,0,0,0,
11/15/2007,2/1/2009,4,2.17869997024536,0,0,0,
11/15/2007,3/1/2009,4,2.19770002365112,0,0,0,
11/15/2007,4/1/2009,4,2.32119989395142,0,0,0,
11/15/2007,5/1/2009,4,2.32419991493225,0,0,0,
11/15/2007,6/1/2009,4,2.31870007514954,0,0,0,
11/15/2007,7/1/2009,4,2.30320000648499,0,0,0,
11/15/2007,8/1/2009,4,2.28369998931885,0,0,0,
11/15/2007,9/1/2009,4,2.24569988250732,0,0,0,
11/15/2007,10/1/2009,4,2.1136999130249,0,0,0,
11/15/2007,11/1/2009,4,2.06820011138916,0,0,0,
11/15/2007,12/1/2009,4,2.04119992256165,2.07200002670288,2.04010009765625,116,
11/15/2007,1/1/2010,4,2.04870009422302,0,0,0,
11/15/2007,2/1/2010,4,2.06870007514954,0,0,0,
11/15/2007,3/1/2010,4,2.08859992027283,0,0,0,
11/15/2007,4/1/2010,4,2.20860004425049,0,0,0,
11/15/2007,5/1/2010,4,2.22709989547729,0,0,0,
11/15/2007,6/1/2010,4,2.23510003089905,0,0,0,
11/15/2007,7/1/2010,4,2.2341001033783,0,0,0,
11/15/2007,8/1/2010,4,2.22609996795654,0,0,0,
11/15/2007,9/1/2010,4,2.19810009002686,0,0,0,
11/15/2007,10/1/2010,4,2.07809996604919,0,0,0,
11/15/2007,11/1/2010,4,2.03010010719299,0,0,0,
11/16/2007,12/1/2007,1,95.0999984741211,,,,
11/16/2007,3/1/2008,1,91.7200012207031,,,,
11/16/2007,4/1/2008,1,90.8300018310547,,,,
11/16/2007,5/1/2008,1,90.0800018310547,,,,
11/16/2007,6/1/2008,1,89.4100036621094,,,,
11/16/2007,7/1/2008,1,88.7900009155274,,,,
11/16/2007,8/1/2008,1,88.1900024414063,,,,
11/16/2007,9/1/2008,1,87.620002746582,,,,
11/16/2007,10/1/2008,1,87.0800018310547,,,,
11/16/2007,11/1/2008,1,86.5500030517578,,,,
11/16/2007,12/1/2008,1,86.0500030517578,,,,
11/16/2007,1/1/2009,1,85.5899963378906,,,,
11/16/2007,2/1/2009,1,85.1800003051758,,,,
11/16/2007,3/1/2009,1,84.7900009155273,,,,
11/16/2007,4/1/2009,1,84.4000015258789,,,,
11/16/2007,5/1/2009,1,84.0100021362305,,,,
11/16/2007,6/1/2009,1,83.6800003051758,,,,
11/16/2007,7/1/2009,1,83.4100036621094,,,,
11/16/2007,8/1/2009,1,83.1699981689453,,,,
11/16/2007,9/1/2009,1,82.9400024414062,,,,
11/16/2007,10/1/2009,1,82.7300033569336,,,,
11/16/2007,11/1/2009,1,82.5599975585937,,,,
11/16/2007,12/1/2009,1,82.4100036621094,,,,
11/16/2007,1/1/2010,1,82.3099975585938,,,,
11/16/2007,2/1/2010,1,82.2200012207031,,,,
11/16/2007,3/1/2010,1,82.1399993896484,,,,
11/16/2007,4/1/2010,1,82.0599975585938,,,,
11/16/2007,5/1/2010,1,81.9899978637695,,,,
11/16/2007,6/1/2010,1,81.9199981689453,,,,
11/16/2007,7/1/2010,1,81.870002746582,,,,
11/16/2007,8/1/2010,1,81.8399963378906,,,,
11/16/2007,9/1/2010,1,81.8399963378906,,,,
11/16/2007,10/1/2010,1,81.8499984741211,,,,
11/16/2007,11/1/2010,1,81.870002746582,,,,
11/16/2007,12/1/2010,1,81.9000015258789,,,,
11/16/2007,1/1/2011,1,81.9100036621094,,,,
11/16/2007,2/1/2011,1,81.9199981689453,,,,
11/16/2007,3/1/2011,1,81.9300003051758,,,,
11/16/2007,4/1/2011,1,81.9400024414063,,,,
11/16/2007,5/1/2011,1,81.9499969482422,,,,
11/16/2007,6/1/2011,1,81.9599990844727,,,,
11/16/2007,7/1/2011,1,81.9700012207031,,,,
11/16/2007,8/1/2011,1,81.9800033569336,,,,
11/16/2007,9/1/2011,1,81.9899978637695,,,,
11/16/2007,10/1/2011,1,82,,,,
11/16/2007,11/1/2011,1,82.0100021362305,,,,
11/16/2007,12/1/2011,1,82.0199966430664,,,,
11/16/2007,1/1/2012,1,82.0299987792969,,,,
11/16/2007,2/1/2012,1,82.0500030517578,,,,
11/16/2007,3/1/2012,1,82.0699996948242,,,,
11/16/2007,4/1/2012,1,82.0899963378906,,,,
11/16/2007,5/1/2012,1,82.1100006103516,,,,
11/16/2007,6/1/2012,1,82.1399993896484,,,,
11/16/2007,7/1/2012,1,82.1699981689453,,,,
11/16/2007,8/1/2012,1,82.1999969482422,,,,
11/16/2007,9/1/2012,1,82.2300033569336,,,,
11/16/2007,10/1/2012,1,82.2600021362305,,,,
11/16/2007,11/1/2012,1,82.3000030517578,,,,
11/16/2007,12/1/2012,1,82.3399963378906,,,,
11/16/2007,6/1/2013,1,82.5800018310547,,,,
11/16/2007,12/1/2013,1,82.8399963378906,,,,
11/16/2007,6/1/2014,1,83.129997253418,,,,
11/16/2007,12/1/2014,1,83.4400024414063,,,,
11/16/2007,6/1/2015,1,83.75,,,,
11/16/2007,12/1/2015,1,84.0599975585937,,,,
11/16/2007,1/1/2008,1,93.8399963378906,94.3600006103516,91.8099975585938,252035,
11/16/2007,2/1/2008,1,92.7200012207031,93.1399993896484,90.8499984741211,45919,
11/16/2007,12/1/2007,3,2.5871000289917,,,,
11/16/2007,1/1/2008,3,2.59820008277893,,,,
11/16/2007,2/1/2008,3,2.58319997787476,,,,
11/16/2007,3/1/2008,3,2.54520010948181,,,,
11/16/2007,4/1/2008,3,2.48270010948181,,,,
11/16/2007,5/1/2008,3,2.42670011520386,,,,
11/16/2007,6/1/2008,3,2.39019989967346,,,,
11/16/2007,7/1/2008,3,2.37420010566711,,,,
11/16/2007,8/1/2008,3,2.37069988250732,,,,
11/16/2007,9/1/2008,3,2.37770009040833,,,,
11/16/2007,10/1/2008,3,2.39170002937317,,,,
11/16/2007,11/1/2008,3,2.40619993209839,,,,
11/16/2007,12/1/2008,3,2.42120003700256,,,,
11/16/2007,1/1/2009,3,2.43020009994507,,,,
11/16/2007,2/1/2009,3,2.42020010948181,,,,
11/16/2007,3/1/2009,3,2.38969993591309,,,,
11/16/2007,4/1/2009,3,2.3396999835968,,,,
11/16/2007,5/1/2009,3,2.29220008850098,,,,
11/16/2007,6/1/2009,3,2.26370000839233,,,,
11/16/2007,7/1/2009,3,2.25419998168945,,,,
11/16/2007,8/1/2009,3,2.25419998168945,,,,
11/16/2007,9/1/2009,3,2.26320004463196,,,,
11/16/2007,10/1/2009,3,2.27670001983643,,,,
11/16/2007,11/1/2009,3,2.29069995880127,,,,
11/16/2007,12/1/2009,3,2.30469989776611,,,,
11/16/2007,1/1/2010,3,2.31669998168945,,,,
11/16/2007,2/1/2010,3,2.3157000541687,,,,
11/16/2007,3/1/2010,3,2.2936999797821,,,,
11/16/2007,4/1/2010,3,2.25069999694824,,,,
11/16/2007,5/1/2010,3,2.20770001411438,,,,
11/16/2007,6/1/2010,3,2.18470001220703,,,,
11/16/2007,7/1/2010,3,2.1926999092102,,,,
11/16/2007,8/1/2010,3,2.21169996261597,,,,
11/16/2007,9/1/2010,3,2.23169994354248,,,,
11/16/2007,10/1/2010,3,2.25160002708435,,,,
11/16/2007,11/1/2010,3,2.271399974823,,,,
11/16/2007,12/1/2007,4,2.37540006637573,2.39289999008179,2.33200001716614,20733,
11/16/2007,1/1/2008,4,2.36940002441406,2.38709998130798,2.32999992370605,16035,
11/16/2007,2/1/2008,4,2.38439989089966,2.39910006523132,2.3510000705719,3910,
11/16/2007,3/1/2008,4,2.40289998054504,2.41079998016357,2.38499999046326,3226,
11/16/2007,4/1/2008,4,2.52090001106262,2.53410005569458,2.49210000038147,2890,
11/16/2007,5/1/2008,4,2.5229001045227,2.53670001029968,2.51500010490417,1532,
11/16/2007,6/1/2008,4,2.51340007781982,2.5220000743866,2.50600004196167,555,
11/16/2007,7/1/2008,4,2.48790001869202,2.49499988555908,2.48900008201599,48,
11/16/2007,8/1/2008,4,2.44939994812012,0,0,14,
11/16/2007,9/1/2008,4,2.39939999580383,0,0,228,
11/16/2007,10/1/2008,4,2.25740003585815,0,0,131,
11/16/2007,11/1/2008,4,2.21339988708496,0,0,19,
11/16/2007,12/1/2008,4,2.19039988517761,0,0,5,
11/16/2007,1/1/2009,4,2.19639992713928,0,0,0,
11/16/2007,2/1/2009,4,2.21090006828308,0,0,0,
11/16/2007,3/1/2009,4,2.22989988327026,0,0,0,
11/16/2007,4/1/2009,4,2.35339999198914,0,0,0,
11/16/2007,5/1/2009,4,2.35640001296997,0,0,0,
11/16/2007,6/1/2009,4,2.35089993476868,0,0,0,
11/16/2007,7/1/2009,4,2.3354001045227,0,0,0,
11/16/2007,8/1/2009,4,2.31590008735657,0,0,0,
11/16/2007,9/1/2009,4,2.27789998054504,0,0,0,
11/16/2007,10/1/2009,4,2.14590001106262,0,0,0,
11/16/2007,11/1/2009,4,2.1003999710083,0,0,0,
11/16/2007,12/1/2009,4,2.07340002059937,0,0,0,
11/16/2007,1/1/2010,4,2.08089995384216,0,0,0,
11/16/2007,2/1/2010,4,2.10089993476868,0,0,0,
11/16/2007,3/1/2010,4,2.12080001831055,0,0,0,
11/16/2007,4/1/2010,4,2.24079990386963,0,0,0,
11/16/2007,5/1/2010,4,2.25929999351501,0,0,0,
11/16/2007,6/1/2010,4,2.26729989051819,0,0,0,
11/16/2007,7/1/2010,4,2.26629996299744,0,0,0,
11/16/2007,8/1/2010,4,2.25830006599426,0,0,0,
11/16/2007,9/1/2010,4,2.230299949646,0,0,0,
11/16/2007,10/1/2010,4,2.11030006408691,0,0,0,
11/16/2007,11/1/2010,4,2.06229996681213,0,0,0,
11/19/2007,2/1/2008,1,93.5800018310547,,,,
11/19/2007,3/1/2008,1,92.5999984741211,,,,
11/19/2007,4/1/2008,1,91.7200012207031,,,,
11/19/2007,5/1/2008,1,90.9700012207031,,,,
11/19/2007,6/1/2008,1,90.3000030517578,,,,
11/19/2007,7/1/2008,1,89.6800003051758,,,,
11/19/2007,8/1/2008,1,89.0800018310547,,,,
11/19/2007,9/1/2008,1,88.5100021362305,,,,
11/19/2007,10/1/2008,1,87.9700012207031,,,,
11/19/2007,11/1/2008,1,87.4400024414063,,,,
11/19/2007,12/1/2008,1,86.9400024414063,,,,
11/19/2007,1/1/2009,1,86.4800033569336,,,,
11/19/2007,2/1/2009,1,86.0699996948242,,,,
11/19/2007,3/1/2009,1,85.6800003051758,,,,
11/19/2007,4/1/2009,1,85.3000030517578,,,,
11/19/2007,5/1/2009,1,84.9199981689453,,,,
11/19/2007,6/1/2009,1,84.5999984741211,,,,
11/19/2007,7/1/2009,1,84.3399963378906,,,,
11/19/2007,8/1/2009,1,84.0999984741211,,,,
11/19/2007,9/1/2009,1,83.879997253418,,,,
11/19/2007,10/1/2009,1,83.6800003051758,,,,
11/19/2007,11/1/2009,1,83.5100021362305,,,,
11/19/2007,12/1/2009,1,83.3600006103516,,,,
11/19/2007,1/1/2010,1,83.2600021362305,,,,
11/19/2007,2/1/2010,1,83.1699981689453,,,,
11/19/2007,3/1/2010,1,83.0899963378906,,,,
11/19/2007,4/1/2010,1,83.0100021362305,,,,
11/19/2007,5/1/2010,1,82.9400024414062,,,,
11/19/2007,6/1/2010,1,82.870002746582,,,,
11/19/2007,7/1/2010,1,82.8199996948242,,,,
11/19/2007,8/1/2010,1,82.7900009155274,,,,
11/19/2007,9/1/2010,1,82.8000030517578,,,,
11/19/2007,10/1/2010,1,82.8099975585937,,,,
11/19/2007,11/1/2010,1,82.8300018310547,,,,
11/19/2007,12/1/2010,1,82.8600006103516,,,,
11/19/2007,1/1/2011,1,82.870002746582,,,,
11/19/2007,2/1/2011,1,82.879997253418,,,,
11/19/2007,3/1/2011,1,82.8899993896484,,,,
11/19/2007,4/1/2011,1,82.9000015258789,,,,
11/19/2007,5/1/2011,1,82.9100036621094,,,,
11/19/2007,6/1/2011,1,82.9199981689453,,,,
11/19/2007,7/1/2011,1,82.9300003051758,,,,
11/19/2007,8/1/2011,1,82.9400024414062,,,,
11/19/2007,9/1/2011,1,82.9499969482422,,,,
11/19/2007,10/1/2011,1,82.9599990844727,,,,
11/19/2007,11/1/2011,1,82.9700012207031,,,,
11/19/2007,12/1/2011,1,82.9800033569336,,,,
11/19/2007,1/1/2012,1,82.9899978637695,,,,
11/19/2007,2/1/2012,1,83.0100021362305,,,,
11/19/2007,3/1/2012,1,83.0299987792969,,,,
11/19/2007,4/1/2012,1,83.0500030517578,,,,
11/19/2007,5/1/2012,1,83.0800018310547,,,,
11/19/2007,6/1/2012,1,83.1100006103516,,,,
11/19/2007,7/1/2012,1,83.1399993896484,,,,
11/19/2007,8/1/2012,1,83.1699981689453,,,,
11/19/2007,9/1/2012,1,83.1999969482422,,,,
11/19/2007,10/1/2012,1,83.2300033569336,,,,
11/19/2007,11/1/2012,1,83.2699966430664,,,,
11/19/2007,12/1/2012,1,83.3099975585938,,,,
11/19/2007,1/1/2013,1,83.3499984741211,,,,
11/19/2007,2/1/2013,1,83.3899993896484,,,,
11/19/2007,3/1/2013,1,83.4300003051758,,,,
11/19/2007,4/1/2013,1,83.4700012207031,,,,
11/19/2007,5/1/2013,1,83.5100021362305,,,,
11/19/2007,6/1/2013,1,83.5500030517578,,,,
11/19/2007,7/1/2013,1,83.5899963378906,,,,
11/19/2007,8/1/2013,1,83.629997253418,,,,
11/19/2007,9/1/2013,1,83.6699981689453,,,,
11/19/2007,10/1/2013,1,83.7099990844727,,,,
11/19/2007,11/1/2013,1,83.7600021362305,,,,
11/19/2007,12/1/2013,1,83.8099975585937,,,,
11/19/2007,6/1/2014,1,84.0999984741211,,,,
11/19/2007,12/1/2014,1,84.4100036621094,,,,
11/19/2007,6/1/2015,1,84.7200012207031,,,,
11/19/2007,12/1/2015,1,85.0299987792969,,,,
11/19/2007,6/1/2016,1,85.3499984741211,,,,
11/19/2007,12/1/2016,1,85.6699981689453,,,,
11/19/2007,1/1/2008,1,94.6399993896484,95.1500015258789,93.1600036621094,240219,
11/19/2007,12/1/2007,3,2.60419988632202,,,,
11/19/2007,1/1/2008,3,2.61700010299683,,,,
11/19/2007,2/1/2008,3,2.60400009155273,,,,
11/19/2007,3/1/2008,3,2.56649994850159,,,,
11/19/2007,4/1/2008,3,2.50349998474121,,,,
11/19/2007,5/1/2008,3,2.44799995422363,,,,
11/19/2007,6/1/2008,3,2.41400003433228,,,,
11/19/2007,7/1/2008,3,2.39800000190735,,,,
11/19/2007,8/1/2008,3,2.39450001716614,,,,
11/19/2007,9/1/2008,3,2.40149998664856,,,,
11/19/2007,10/1/2008,3,2.41599988937378,,,,
11/19/2007,11/1/2008,3,2.43099999427795,,,,
11/19/2007,12/1/2008,3,2.4465000629425,,,,
11/19/2007,1/1/2009,3,2.45549988746643,,,,
11/19/2007,2/1/2009,3,2.44549989700317,,,,
11/19/2007,3/1/2009,3,2.41499996185303,,,,
11/19/2007,4/1/2009,3,2.36500000953674,,,,
11/19/2007,5/1/2009,3,2.31750011444092,,,,
11/19/2007,6/1/2009,3,2.28900003433228,,,,
11/19/2007,7/1/2009,3,2.27950000762939,,,,
11/19/2007,8/1/2009,3,2.27950000762939,,,,
11/19/2007,9/1/2009,3,2.2885000705719,,,,
11/19/2007,10/1/2009,3,2.30200004577637,,,,
11/19/2007,11/1/2009,3,2.31599998474121,,,,
11/19/2007,12/1/2009,3,2.32999992370605,,,,
11/19/2007,1/1/2010,3,2.34200000762939,,,,
11/19/2007,2/1/2010,3,2.34100008010864,,,,
11/19/2007,3/1/2010,3,2.31900000572205,,,,
11/19/2007,4/1/2010,3,2.27600002288818,,,,
11/19/2007,5/1/2010,3,2.23300004005432,,,,
11/19/2007,6/1/2010,3,2.21000003814697,,,,
11/19/2007,7/1/2010,3,2.21799993515015,,,,
11/19/2007,8/1/2010,3,2.23699998855591,,,,
11/19/2007,9/1/2010,3,2.25699996948242,,,,
11/19/2007,10/1/2010,3,2.27690005302429,,,,
11/19/2007,11/1/2010,3,2.29670000076294,,,,
11/19/2007,12/1/2007,4,2.38159990310669,2.40440011024475,2.35949993133545,28180,
11/19/2007,1/1/2008,4,2.37789988517761,2.39860010147095,2.35599994659424,23117,
11/19/2007,2/1/2008,4,2.39490008354187,2.41310000419617,2.37549996376038,4944,
11/19/2007,3/1/2008,4,2.41440010070801,2.42720007896423,2.39599990844727,3752,
11/19/2007,4/1/2008,4,2.53390002250671,2.54229998588562,2.51550006866455,2002,
11/19/2007,5/1/2008,4,2.53539991378784,2.54019999504089,2.52099990844727,1337,
11/19/2007,6/1/2008,4,2.52589988708496,2.53250002861023,2.51349997520447,1335,
11/19/2007,7/1/2008,4,2.50189995765686,2.50099992752075,2.49119997024536,353,
11/19/2007,8/1/2008,4,2.46440005302429,2.45029997825623,2.45029997825623,330,
11/19/2007,9/1/2008,4,2.41490006446838,2.40899991989136,2.40899991989136,299,
11/19/2007,10/1/2008,4,2.27390003204346,0,0,44,
11/19/2007,11/1/2008,4,2.23040008544922,0,0,48,
11/19/2007,12/1/2008,4,2.20740008354187,2.21259999275208,2.19350004196167,173,
11/19/2007,1/1/2009,4,2.21339988708496,0,0,0,
11/19/2007,2/1/2009,4,2.22790002822876,0,0,0,
11/19/2007,3/1/2009,4,2.24690008163452,0,0,0,
11/19/2007,4/1/2009,4,2.37039995193481,0,0,0,
11/19/2007,5/1/2009,4,2.37339997291565,0,0,0,
11/19/2007,6/1/2009,4,2.36789989471436,0,0,0,
11/19/2007,7/1/2009,4,2.35240006446838,0,0,0,
11/19/2007,8/1/2009,4,2.33290004730225,0,0,0,
11/19/2007,9/1/2009,4,2.29489994049072,0,0,0,
11/19/2007,10/1/2009,4,2.1628999710083,0,0,0,
11/19/2007,11/1/2009,4,2.11739993095398,0,0,0,
11/19/2007,12/1/2009,4,2.09039998054504,0,0,0,
11/19/2007,1/1/2010,4,2.09789991378784,0,0,0,
11/19/2007,2/1/2010,4,2.11789989471436,0,0,0,
11/19/2007,3/1/2010,4,2.13779997825623,0,0,0,
11/19/2007,4/1/2010,4,2.25780010223389,0,0,0,
11/19/2007,5/1/2010,4,2.27629995346069,0,0,0,
11/19/2007,6/1/2010,4,2.28430008888245,0,0,0,
11/19/2007,7/1/2010,4,2.28329992294312,0,0,0,
11/19/2007,8/1/2010,4,2.27530002593994,0,0,0,
11/19/2007,9/1/2010,4,2.24729990959167,0,0,0,
11/19/2007,10/1/2010,4,2.12730002403259,0,0,0,
11/19/2007,11/1/2010,4,2.07929992675781,0,0,0,
11/20/2007,2/1/2008,1,96.8899993896484,,,,
11/20/2007,3/1/2008,1,95.8399963378906,,,,
11/20/2007,4/1/2008,1,94.879997253418,,,,
11/20/2007,5/1/2008,1,94.0599975585937,,,,
11/20/2007,6/1/2008,1,93.3000030517578,,,,
11/20/2007,7/1/2008,1,92.5800018310547,,,,
11/20/2007,8/1/2008,1,91.9000015258789,,,,
11/20/2007,9/1/2008,1,91.2699966430664,,,,
11/20/2007,10/1/2008,1,90.6699981689453,,,,
11/20/2007,11/1/2008,1,90.0899963378906,,,,
11/20/2007,12/1/2008,1,89.5500030517578,,,,
11/20/2007,1/1/2009,1,89.0500030517578,,,,
11/20/2007,2/1/2009,1,88.5999984741211,,,,
11/20/2007,3/1/2009,1,88.1699981689453,,,,
11/20/2007,4/1/2009,1,87.75,,,,
11/20/2007,5/1/2009,1,87.3300018310547,,,,
11/20/2007,6/1/2009,1,86.9700012207031,,,,
11/20/2007,7/1/2009,1,86.6800003051758,,,,
11/20/2007,8/1/2009,1,86.4100036621094,,,,
11/20/2007,9/1/2009,1,86.1600036621094,,,,
11/20/2007,10/1/2009,1,85.9300003051758,,,,
11/20/2007,11/1/2009,1,85.7300033569336,,,,
11/20/2007,12/1/2009,1,85.5500030517578,,,,
11/20/2007,1/1/2010,1,85.4199981689453,,,,
11/20/2007,2/1/2010,1,85.3000030517578,,,,
11/20/2007,3/1/2010,1,85.1800003051758,,,,
11/20/2007,4/1/2010,1,85.0699996948242,,,,
11/20/2007,5/1/2010,1,84.9599990844727,,,,
11/20/2007,6/1/2010,1,84.8600006103516,,,,
11/20/2007,7/1/2010,1,84.7900009155273,,,,
11/20/2007,8/1/2010,1,84.7399978637695,,,,
11/20/2007,9/1/2010,1,84.7399978637695,,,,
11/20/2007,10/1/2010,1,84.75,,,,
11/20/2007,11/1/2010,1,84.7600021362305,,,,
11/20/2007,12/1/2010,1,84.7699966430664,,,,
11/20/2007,1/1/2011,1,84.7699966430664,,,,
11/20/2007,2/1/2011,1,84.7699966430664,,,,
11/20/2007,3/1/2011,1,84.7699966430664,,,,
11/20/2007,4/1/2011,1,84.7699966430664,,,,
11/20/2007,5/1/2011,1,84.7699966430664,,,,
11/20/2007,6/1/2011,1,84.7699966430664,,,,
11/20/2007,7/1/2011,1,84.7699966430664,,,,
11/20/2007,8/1/2011,1,84.7799987792969,,,,
11/20/2007,9/1/2011,1,84.7900009155273,,,,
11/20/2007,10/1/2011,1,84.8000030517578,,,,
11/20/2007,11/1/2011,1,84.8099975585938,,,,
11/20/2007,12/1/2011,1,84.8199996948242,,,,
11/20/2007,1/1/2012,1,84.8300018310547,,,,
11/20/2007,2/1/2012,1,84.8399963378906,,,,
11/20/2007,3/1/2012,1,84.8499984741211,,,,
11/20/2007,4/1/2012,1,84.8600006103516,,,,
11/20/2007,5/1/2012,1,84.879997253418,,,,
11/20/2007,6/1/2012,1,84.9000015258789,,,,
11/20/2007,7/1/2012,1,84.9199981689453,,,,
11/20/2007,8/1/2012,1,84.9400024414063,,,,
11/20/2007,9/1/2012,1,84.9599990844727,,,,
11/20/2007,10/1/2012,1,84.9800033569336,,,,
11/20/2007,11/1/2012,1,85.0100021362305,,,,
11/20/2007,12/1/2012,1,85.0400009155274,,,,
11/20/2007,1/1/2013,1,85.0699996948242,,,,
11/20/2007,2/1/2013,1,85.0999984741211,,,,
11/20/2007,3/1/2013,1,85.129997253418,,,,
11/20/2007,4/1/2013,1,85.1600036621094,,,,
11/20/2007,5/1/2013,1,85.1900024414062,,,,
11/20/2007,6/1/2013,1,85.2200012207031,,,,
11/20/2007,7/1/2013,1,85.25,,,,
11/20/2007,8/1/2013,1,85.2799987792969,,,,
11/20/2007,9/1/2013,1,85.3099975585937,,,,
11/20/2007,10/1/2013,1,85.3399963378906,,,,
11/20/2007,11/1/2013,1,85.370002746582,,,,
11/20/2007,12/1/2013,1,85.4000015258789,,,,
11/20/2007,6/1/2014,1,85.6900024414063,,,,
11/20/2007,12/1/2014,1,86,,,,
11/20/2007,6/1/2015,1,86.3099975585937,,,,
11/20/2007,12/1/2015,1,86.620002746582,,,,
11/20/2007,6/1/2016,1,86.9400024414063,,,,
11/20/2007,12/1/2016,1,87.2600021362305,,,,
11/20/2007,1/1/2008,1,98.0299987792969,98.620002746582,93.9899978637695,286533,
11/20/2007,12/1/2007,3,2.6900999546051,,,,
11/20/2007,1/1/2008,3,2.70260000228882,,,,
11/20/2007,2/1/2008,3,2.68610000610352,,,,
11/20/2007,3/1/2008,3,2.64610004425049,,,,
11/20/2007,4/1/2008,3,2.57909989356995,,,,
11/20/2007,5/1/2008,3,2.52160000801086,,,,
11/20/2007,6/1/2008,3,2.4860999584198,,,,
11/20/2007,7/1/2008,3,2.47009992599487,,,,
11/20/2007,8/1/2008,3,2.46609997749329,,,,
11/20/2007,9/1/2008,3,2.47259998321533,,,,
11/20/2007,10/1/2008,3,2.48659992218018,,,,
11/20/2007,11/1/2008,3,2.50160002708435,,,,
11/20/2007,12/1/2008,3,2.5171000957489,,,,
11/20/2007,1/1/2009,3,2.52609992027283,,,,
11/20/2007,2/1/2009,3,2.51609992980957,,,,
11/20/2007,3/1/2009,3,2.48559999465942,,,,
11/20/2007,4/1/2009,3,2.43560004234314,,,,
11/20/2007,5/1/2009,3,2.38809990882874,,,,
11/20/2007,6/1/2009,3,2.35960006713867,,,,
11/20/2007,7/1/2009,3,2.35010004043579,,,,
11/20/2007,8/1/2009,3,2.35010004043579,,,,
11/20/2007,9/1/2009,3,2.3591001033783,,,,
11/20/2007,10/1/2009,3,2.37260007858276,,,,
11/20/2007,11/1/2009,3,2.38660001754761,,,,
11/20/2007,12/1/2009,3,2.40059995651245,,,,
11/20/2007,1/1/2010,3,2.41260004043579,,,,
11/20/2007,2/1/2010,3,2.41160011291504,,,,
11/20/2007,3/1/2010,3,2.38960003852844,,,,
11/20/2007,4/1/2010,3,2.34660005569458,,,,
11/20/2007,5/1/2010,3,2.30360007286072,,,,
11/20/2007,6/1/2010,3,2.28060007095337,,,,
11/20/2007,7/1/2010,3,2.28859996795654,,,,
11/20/2007,8/1/2010,3,2.3076000213623,,,,
11/20/2007,9/1/2010,3,2.32760000228882,,,,
11/20/2007,10/1/2010,3,2.34750008583069,,,,
11/20/2007,11/1/2010,3,2.36730003356934,,,,
11/20/2007,12/1/2007,4,2.45149993896484,2.46350002288818,2.36800003051758,23334,
11/20/2007,1/1/2008,4,2.45000004768372,2.46259999275208,2.36400008201599,28903,
11/20/2007,2/1/2008,4,2.46849989891052,2.48070001602173,2.38599991798401,6307,
11/20/2007,3/1/2008,4,2.48950004577637,2.49749994277954,2.43400001525879,4308,
11/20/2007,4/1/2008,4,2.61150002479553,2.61150002479553,2.55399990081787,2258,
11/20/2007,5/1/2008,4,2.61350011825562,2.61540007591248,2.58200001716614,1450,
11/20/2007,6/1/2008,4,2.60400009155273,2.60579991340637,2.55329990386963,880,
11/20/2007,7/1/2008,4,2.57999992370605,2.57649993896484,2.5625,271,
11/20/2007,8/1/2008,4,2.54299998283386,0,0,153,
11/20/2007,9/1/2008,4,2.49399995803833,2.47250008583069,2.47250008583069,75,
11/20/2007,10/1/2008,4,2.3529999256134,0,0,39,
11/20/2007,11/1/2008,4,2.30949997901916,0,0,17,
11/20/2007,12/1/2008,4,2.28649997711182,2.25970005989075,2.25,72,
11/20/2007,1/1/2009,4,2.29250001907349,0,0,0,
11/20/2007,2/1/2009,4,2.30699992179871,0,0,0,
11/20/2007,3/1/2009,4,2.32599997520447,0,0,0,
11/20/2007,4/1/2009,4,2.44950008392334,0,0,0,
11/20/2007,5/1/2009,4,2.45250010490417,0,0,0,
11/20/2007,6/1/2009,4,2.44700002670288,0,0,0,
11/20/2007,7/1/2009,4,2.43149995803833,0,0,0,
11/20/2007,8/1/2009,4,2.41199994087219,0,0,0,
11/20/2007,9/1/2009,4,2.37400007247925,0,0,0,
11/20/2007,10/1/2009,4,2.24200010299683,0,0,0,
11/20/2007,11/1/2009,4,2.1965000629425,0,0,0,
11/20/2007,12/1/2009,4,2.16950011253357,0,0,0,
11/20/2007,1/1/2010,4,2.17700004577637,0,0,0,
11/20/2007,2/1/2010,4,2.19700002670288,0,0,0,
11/20/2007,3/1/2010,4,2.21690011024475,0,0,0,
11/20/2007,4/1/2010,4,2.33689999580383,0,0,0,
11/20/2007,5/1/2010,4,2.35540008544922,0,0,0,
11/20/2007,6/1/2010,4,2.36339998245239,0,0,0,
11/20/2007,7/1/2010,4,2.36240005493164,0,0,0,
11/20/2007,8/1/2010,4,2.35439991950989,0,0,0,
11/20/2007,9/1/2010,4,2.3264000415802,0,0,0,
11/20/2007,10/1/2010,4,2.20639991760254,0,0,0,
11/20/2007,11/1/2010,4,2.15840005874634,0,0,0,
11/21/2007,1/1/2008,1,97.2900009155273,99.2900009155273,96.3099975585937,287607,
11/21/2007,2/1/2008,1,96.1800003051758,98.120002746582,95.2600021362305,82715,
11/21/2007,3/1/2008,1,95.120002746582,96.7699966430664,94.1999969482422,33309,
11/21/2007,4/1/2008,1,94.1900024414062,95.8000030517578,93.4899978637695,14728,
11/21/2007,5/1/2008,1,93.4100036621094,94.6100006103516,92.75,6411,
11/21/2007,6/1/2008,1,92.6699981689453,93.7200012207031,91.75,17826,
11/21/2007,7/1/2008,1,91.9499969482422,92.5999984741211,91.5,1005,
11/21/2007,8/1/2008,1,91.2699966430664,92.0999984741211,90.7799987792969,514,
11/21/2007,9/1/2008,1,90.6399993896484,91.3499984741211,90.5,312,
11/21/2007,10/1/2008,1,90.0400009155274,90.7600021362305,89.9300003051758,50,
11/21/2007,11/1/2008,1,89.4599990844727,90.0999984741211,89.0800018310547,66,
11/21/2007,12/1/2008,1,88.9199981689453,90.25,88.0500030517578,10663,
11/21/2007,1/1/2009,1,88.4300003051758,0,0,487,
11/21/2007,2/1/2009,1,87.9899978637695,0,0,3,
11/21/2007,3/1/2009,1,87.5699996948242,0,0,0,
11/21/2007,4/1/2009,1,87.1500015258789,0,0,0,
11/21/2007,5/1/2009,1,86.7300033569336,0,0,0,
11/21/2007,6/1/2009,1,86.370002746582,0,0,500,
11/21/2007,7/1/2009,1,86.0899963378906,0,0,0,
11/21/2007,8/1/2009,1,85.8300018310547,0,0,0,
11/21/2007,9/1/2009,1,85.5899963378906,0,0,0,
11/21/2007,10/1/2009,1,85.370002746582,0,0,0,
11/21/2007,11/1/2009,1,85.1800003051758,0,0,350,
11/21/2007,12/1/2009,1,85.0100021362305,85.6699981689453,84.5100021362305,6061,
11/21/2007,1/1/2010,1,84.879997253418,0,0,750,
11/21/2007,2/1/2010,1,84.7600021362305,0,0,0,
11/21/2007,3/1/2010,1,84.6500015258789,0,0,0,
11/21/2007,4/1/2010,1,84.5400009155273,0,0,0,
11/21/2007,5/1/2010,1,84.4300003051758,0,0,0,
11/21/2007,6/1/2010,1,84.3399963378906,0,0,3850,
11/21/2007,7/1/2010,1,84.2699966430664,0,0,0,
11/21/2007,8/1/2010,1,84.2200012207031,0,0,0,
11/21/2007,9/1/2010,1,84.1999969482422,0,0,0,
11/21/2007,10/1/2010,1,84.1999969482422,0,0,0,
11/21/2007,11/1/2010,1,84.1999969482422,0,0,0,
11/21/2007,12/1/2010,1,84.2099990844727,84.9899978637695,83.5500030517578,812,
11/21/2007,1/1/2011,1,84.2200012207031,0,0,0,
11/21/2007,2/1/2011,1,84.2300033569336,0,0,0,
11/21/2007,3/1/2011,1,84.2399978637695,0,0,0,
11/21/2007,4/1/2011,1,84.2399978637695,0,0,0,
11/21/2007,5/1/2011,1,84.2399978637695,0,0,0,
11/21/2007,6/1/2011,1,84.2399978637695,0,0,0,
11/21/2007,7/1/2011,1,84.2399978637695,0,0,0,
11/21/2007,8/1/2011,1,84.25,0,0,0,
11/21/2007,9/1/2011,1,84.2600021362305,0,0,0,
11/21/2007,10/1/2011,1,84.2699966430664,0,0,0,
11/21/2007,11/1/2011,1,84.2799987792969,0,0,0,
11/21/2007,12/1/2011,1,84.2900009155273,83.8000030517578,83.6999969482422,67,
11/21/2007,1/1/2012,1,84.3000030517578,0,0,0,
11/21/2007,2/1/2012,1,84.3099975585938,0,0,0,
11/21/2007,3/1/2012,1,84.3199996948242,0,0,0,
11/21/2007,4/1/2012,1,84.3300018310547,0,0,0,
11/21/2007,5/1/2012,1,84.3499984741211,0,0,0,
11/21/2007,6/1/2012,1,84.370002746582,0,0,0,
11/21/2007,7/1/2012,1,84.3899993896484,0,0,0,
11/21/2007,8/1/2012,1,84.4100036621094,0,0,0,
11/21/2007,9/1/2012,1,84.4300003051758,0,0,0,
11/21/2007,10/1/2012,1,84.4499969482422,0,0,0,
11/21/2007,11/1/2012,1,84.4800033569336,0,0,0,
11/21/2007,12/1/2012,1,84.5100021362305,85.6999969482422,83.9199981689453,258,
11/21/2007,1/1/2013,1,84.5400009155273,0,0,0,
11/21/2007,2/1/2013,1,84.5699996948242,0,0,0,
11/21/2007,3/1/2013,1,84.5999984741211,0,0,0,
11/21/2007,4/1/2013,1,84.629997253418,0,0,0,
11/21/2007,5/1/2013,1,84.6600036621094,0,0,0,
11/21/2007,6/1/2013,1,84.6900024414063,0,0,0,
11/21/2007,7/1/2013,1,84.7200012207031,0,0,0,
11/21/2007,8/1/2013,1,84.75,0,0,0,
11/21/2007,9/1/2013,1,84.7799987792969,0,0,0,
11/21/2007,10/1/2013,1,84.8099975585938,0,0,0,
11/21/2007,11/1/2013,1,84.8399963378906,0,0,0,
11/21/2007,12/1/2013,1,84.870002746582,85,85,19,
11/21/2007,6/1/2014,1,85.1600036621094,0,0,0,
11/21/2007,12/1/2014,1,85.4700012207031,85.25,85.25,154,
11/21/2007,6/1/2015,1,85.7799987792969,0,0,0,
11/21/2007,12/1/2015,1,86.0899963378906,86,86,24,
11/21/2007,6/1/2016,1,86.4100036621094,0,0,0,
11/21/2007,12/1/2016,1,86.7300033569336,87.6500015258789,87.4800033569336,5,
11/21/2007,12/1/2007,3,2.68740010261536,2.71539998054504,2.66639995574951,21952,
11/21/2007,1/1/2008,3,2.69770002365112,2.72740006446838,2.67750000953674,33335,
11/21/2007,2/1/2008,3,2.68120002746582,2.70849990844727,2.66140007972717,8361,
11/21/2007,3/1/2008,3,2.64019989967346,2.66420006752014,2.62420010566711,2691,
11/21/2007,4/1/2008,3,2.57069993019104,2.59260010719299,2.55469989776611,1657,
11/21/2007,5/1/2008,3,2.51270008087158,2.53099989891052,2.50250005722046,846,
11/21/2007,6/1/2008,3,2.47620010375977,2.4974000453949,2.45830011367798,2057,
11/21/2007,7/1/2008,3,2.46020007133484,2.47909998893738,2.46399998664856,132,
11/21/2007,8/1/2008,3,2.4556999206543,0,0,13,
11/21/2007,9/1/2008,3,2.46169996261597,2.47499990463257,2.47499990463257,28,
11/21/2007,10/1/2008,3,2.47569990158081,0,0,15,
11/21/2007,11/1/2008,3,2.49070000648499,0,0,25,
11/21/2007,12/1/2008,3,2.50620007514954,2.52049994468689,2.48720002174377,690,
11/21/2007,1/1/2009,3,2.51519989967346,0,0,60,
11/21/2007,2/1/2009,3,2.5051999092102,0,0,0,
11/21/2007,3/1/2009,3,2.47469997406006,0,0,0,
11/21/2007,4/1/2009,3,2.42470002174377,0,0,0,
11/21/2007,5/1/2009,3,2.37719988822937,0,0,0,
11/21/2007,6/1/2009,3,2.34870004653931,0,0,60,
11/21/2007,7/1/2009,3,2.33920001983643,0,0,0,
11/21/2007,8/1/2009,3,2.33920001983643,0,0,0,
11/21/2007,9/1/2009,3,2.34820008277893,0,0,0,
11/21/2007,10/1/2009,3,2.3617000579834,0,0,0,
11/21/2007,11/1/2009,3,2.37569999694824,0,0,0,
11/21/2007,12/1/2009,3,2.38969993591309,0,0,0,
11/21/2007,1/1/2010,3,2.40170001983643,0,0,0,
11/21/2007,2/1/2010,3,2.40070009231567,0,0,0,
11/21/2007,3/1/2010,3,2.37870001792908,0,0,0,
11/21/2007,4/1/2010,3,2.33570003509521,0,0,0,
11/21/2007,5/1/2010,3,2.29270005226135,0,0,0,
11/21/2007,6/1/2010,3,2.269700050354,0,0,0,
11/21/2007,7/1/2010,3,2.27769994735718,0,0,0,
11/21/2007,8/1/2010,3,2.29670000076294,0,0,0,
11/21/2007,9/1/2010,3,2.31669998168945,0,0,0,
11/21/2007,10/1/2010,3,2.33660006523132,0,0,0,
11/21/2007,11/1/2010,3,2.35640001296997,0,0,0,
11/21/2007,12/1/2007,4,2.43709993362427,2.47199988365173,2.41750001907349,20944,
11/21/2007,1/1/2008,4,2.43530011177063,2.47760009765625,2.41540002822876,24339,
11/21/2007,2/1/2008,4,2.45280003547668,2.48629999160767,2.43610000610352,4010,
11/21/2007,3/1/2008,4,2.47480010986328,2.50510001182556,2.46180009841919,3226,
11/21/2007,4/1/2008,4,2.59829998016357,2.62039995193481,2.58999991416931,1431,
11/21/2007,5/1/2008,4,2.59929990768433,2.61019992828369,2.58899998664856,582,
11/21/2007,6/1/2008,4,2.58829998970032,2.59699988365173,2.57649993896484,521,
11/21/2007,7/1/2008,4,2.56229996681213,2.58200001716614,2.58200001716614,147,
11/21/2007,8/1/2008,4,2.52379989624023,0,0,77,
11/21/2007,9/1/2008,4,2.47379994392395,0,0,114,
11/21/2007,10/1/2008,4,2.33179998397827,0,0,52,
11/21/2007,11/1/2008,4,2.28730010986328,0,0,6,
11/21/2007,12/1/2008,4,2.26430010795593,2.27740001678467,2.25,16,
11/21/2007,1/1/2009,4,2.27029991149902,0,0,0,
11/21/2007,2/1/2009,4,2.28480005264282,0,0,0,
11/21/2007,3/1/2009,4,2.30380010604858,0,0,0,
11/21/2007,4/1/2009,4,2.42729997634888,0,0,0,
11/21/2007,5/1/2009,4,2.43029999732971,0,0,0,
11/21/2007,6/1/2009,4,2.42479991912842,0,0,0,
11/21/2007,7/1/2009,4,2.40930008888245,0,0,0,
11/21/2007,8/1/2009,4,2.38980007171631,0,0,0,
11/21/2007,9/1/2009,4,2.35179996490479,0,0,0,
11/21/2007,10/1/2009,4,2.21979999542236,0,0,0,
11/21/2007,11/1/2009,4,2.17429995536804,0,0,0,
11/21/2007,12/1/2009,4,2.14730000495911,2.16950011253357,2.16950011253357,2,
11/21/2007,1/1/2010,4,2.1547999382019,0,0,0,
11/21/2007,2/1/2010,4,2.17479991912842,0,0,0,
11/21/2007,3/1/2010,4,2.19470000267029,0,0,0,
11/21/2007,4/1/2010,4,2.31469988822937,0,0,0,
11/21/2007,5/1/2010,4,2.33319997787476,0,0,0,
11/21/2007,6/1/2010,4,2.34120011329651,0,0,0,
11/21/2007,7/1/2010,4,2.34019994735718,0,0,0,
11/21/2007,8/1/2010,4,2.332200050354,0,0,0,
11/21/2007,9/1/2010,4,2.30419993400574,0,0,0,
11/21/2007,10/1/2010,4,2.18420004844666,0,0,0,
11/21/2007,11/1/2010,4,2.13619995117187,0,0,0,
11/23/2007,7/1/2008,1,92.8199996948242,,,,
11/23/2007,8/1/2008,1,92.1500015258789,,,,
11/23/2007,9/1/2008,1,91.5299987792969,,,,
11/23/2007,10/1/2008,1,90.9400024414063,,,,
11/23/2007,11/1/2008,1,90.370002746582,,,,
11/23/2007,1/1/2009,1,89.3499984741211,,,,
11/23/2007,2/1/2009,1,88.9100036621094,,,,
11/23/2007,3/1/2009,1,88.4899978637695,,,,
11/23/2007,4/1/2009,1,88.0699996948242,,,,
11/23/2007,5/1/2009,1,87.6500015258789,,,,
11/23/2007,6/1/2009,1,87.2900009155273,,,,
11/23/2007,7/1/2009,1,87.0100021362305,,,,
11/23/2007,8/1/2009,1,86.75,,,,
11/23/2007,9/1/2009,1,86.5100021362305,,,,
11/23/2007,10/1/2009,1,86.2900009155274,,,,
11/23/2007,11/1/2009,1,86.0999984741211,,,,
11/23/2007,12/1/2009,1,85.9300003051758,,,,
11/23/2007,1/1/2010,1,85.8000030517578,,,,
11/23/2007,2/1/2010,1,85.6800003051758,,,,
11/23/2007,3/1/2010,1,85.5699996948242,,,,
11/23/2007,4/1/2010,1,85.4599990844727,,,,
11/23/2007,5/1/2010,1,85.3499984741211,,,,
11/23/2007,6/1/2010,1,85.2600021362305,,,,
11/23/2007,7/1/2010,1,85.1900024414062,,,,
11/23/2007,8/1/2010,1,85.1399993896484,,,,
11/23/2007,9/1/2010,1,85.120002746582,,,,
11/23/2007,10/1/2010,1,85.120002746582,,,,
11/23/2007,11/1/2010,1,85.120002746582,,,,
11/23/2007,12/1/2010,1,85.129997253418,,,,
11/23/2007,1/1/2011,1,85.1399993896484,,,,
11/23/2007,2/1/2011,1,85.1500015258789,,,,
11/23/2007,3/1/2011,1,85.1600036621094,,,,
11/23/2007,4/1/2011,1,85.1600036621094,,,,
11/23/2007,5/1/2011,1,85.1600036621094,,,,
11/23/2007,6/1/2011,1,85.1600036621094,,,,
11/23/2007,7/1/2011,1,85.1600036621094,,,,
11/23/2007,8/1/2011,1,85.1699981689453,,,,
11/23/2007,9/1/2011,1,85.1800003051758,,,,
11/23/2007,10/1/2011,1,85.1900024414062,,,,
11/23/2007,11/1/2011,1,85.1999969482422,,,,
11/23/2007,12/1/2011,1,85.2099990844727,,,,
11/23/2007,1/1/2012,1,85.2200012207031,,,,
11/23/2007,2/1/2012,1,85.2300033569336,,,,
11/23/2007,3/1/2012,1,85.2399978637695,,,,
11/23/2007,4/1/2012,1,85.25,,,,
11/23/2007,5/1/2012,1,85.2699966430664,,,,
11/23/2007,6/1/2012,1,85.2900009155274,,,,
11/23/2007,7/1/2012,1,85.3099975585937,,,,
11/23/2007,8/1/2012,1,85.3300018310547,,,,
11/23/2007,9/1/2012,1,85.3499984741211,,,,
11/23/2007,10/1/2012,1,85.370002746582,,,,
11/23/2007,11/1/2012,1,85.4000015258789,,,,
11/23/2007,12/1/2012,1,85.4300003051758,,,,
11/23/2007,1/1/2013,1,85.4599990844727,,,,
11/23/2007,2/1/2013,1,85.4899978637695,,,,
11/23/2007,3/1/2013,1,85.5199966430664,,,,
11/23/2007,4/1/2013,1,85.5500030517578,,,,
11/23/2007,5/1/2013,1,85.5800018310547,,,,
11/23/2007,6/1/2013,1,85.6100006103516,,,,
11/23/2007,7/1/2013,1,85.6399993896484,,,,
11/23/2007,8/1/2013,1,85.6699981689453,,,,
11/23/2007,9/1/2013,1,85.6999969482422,,,,
11/23/2007,10/1/2013,1,85.7300033569336,,,,
11/23/2007,11/1/2013,1,85.7600021362305,,,,
11/23/2007,12/1/2013,1,85.7900009155273,,,,
11/23/2007,6/1/2014,1,86.0800018310547,,,,
11/23/2007,12/1/2014,1,86.3899993896484,,,,
11/23/2007,6/1/2015,1,86.6999969482422,,,,
11/23/2007,12/1/2015,1,87.0100021362305,,,,
11/23/2007,6/1/2016,1,87.3300018310547,,,,
11/23/2007,1/1/2008,1,98.1800003051758,98.4700012207031,96.1600036621094,82085,
11/23/2007,2/1/2008,1,97.129997253418,97.4100036621094,95.1800003051758,22845,
11/23/2007,3/1/2008,1,96.0500030517578,96.3000030517578,94.2399978637695,6634,
11/23/2007,4/1/2008,1,95.0800018310547,95.3300018310547,93.2799987792969,3245,
11/23/2007,5/1/2008,1,94.2699966430664,94.4199981689453,93.3399963378906,1254,
11/23/2007,6/1/2008,1,93.5299987792969,93.6399993896484,92.3199996948242,2955,
11/23/2007,12/1/2008,1,89.8399963378906,90,88.4700012207031,1535,
11/23/2007,12/1/2016,1,87.6500015258789,88.6999969482422,88.3499984741211,7,
11/23/2007,4/1/2008,3,2.58669996261597,,,,
11/23/2007,5/1/2008,3,2.52819991111755,,,,
11/23/2007,6/1/2008,3,2.49169993400574,,,,
11/23/2007,7/1/2008,3,2.47569990158081,,,,
11/23/2007,8/1/2008,3,2.47119998931885,,,,
11/23/2007,9/1/2008,3,2.47720003128052,,,,
11/23/2007,10/1/2008,3,2.49119997024536,,,,
11/23/2007,11/1/2008,3,2.50620007514954,,,,
11/23/2007,12/1/2008,3,2.52169990539551,,,,
11/23/2007,1/1/2009,3,2.53069996833801,,,,
11/23/2007,2/1/2009,3,2.52069997787476,,,,
11/23/2007,3/1/2009,3,2.49020004272461,,,,
11/23/2007,4/1/2009,3,2.44020009040833,,,,
11/23/2007,5/1/2009,3,2.39269995689392,,,,
11/23/2007,6/1/2009,3,2.36420011520386,,,,
11/23/2007,7/1/2009,3,2.35470008850098,,,,
11/23/2007,8/1/2009,3,2.35470008850098,,,,
11/23/2007,9/1/2009,3,2.3636999130249,,,,
11/23/2007,10/1/2009,3,2.37719988822937,,,,
11/23/2007,11/1/2009,3,2.39120006561279,,,,
11/23/2007,12/1/2009,3,2.40520000457764,,,,
11/23/2007,1/1/2010,3,2.41720008850098,,,,
11/23/2007,2/1/2010,3,2.41619992256165,,,,
11/23/2007,3/1/2010,3,2.39420008659363,,,,
11/23/2007,4/1/2010,3,2.35120010375977,,,,
11/23/2007,5/1/2010,3,2.30819988250732,,,,
11/23/2007,6/1/2010,3,2.28520011901855,,,,
11/23/2007,7/1/2010,3,2.29320001602173,,,,
11/23/2007,8/1/2010,3,2.31220006942749,,,,
11/23/2007,9/1/2010,3,2.332200050354,,,,
11/23/2007,10/1/2010,3,2.35209989547729,,,,
11/23/2007,11/1/2010,3,2.37190008163452,,,,
11/23/2007,12/1/2007,3,2.70420002937317,2.71810007095337,2.67289996147156,13769,
11/23/2007,1/1/2008,3,2.71519994735718,2.7279999256134,2.67930006980896,14305,
11/23/2007,2/1/2008,3,2.69869995117187,2.70869994163513,2.66440010070801,2627,
11/23/2007,3/1/2008,3,2.65720009803772,2.66540002822876,2.63639998435974,859,
11/23/2007,12/1/2007,4,2.46700000762939,2.47099995613098,2.41650009155273,7748,
11/23/2007,1/1/2008,4,2.46499991416931,2.46889996528625,2.4135000705719,9127,
11/23/2007,2/1/2008,4,2.48099994659424,2.4835000038147,2.43190002441406,1630,
11/23/2007,3/1/2008,4,2.50200009346008,2.50029993057251,2.45700001716614,441,
11/23/2007,4/1/2008,4,2.62599992752075,2.6175000667572,2.57089996337891,313,
11/23/2007,5/1/2008,4,2.62750005722046,0,0,62,
11/23/2007,6/1/2008,4,2.61649990081787,2.61409997940063,2.61299991607666,25,
11/23/2007,7/1/2008,4,2.59050011634827,2.58500003814697,2.58500003814697,8,
11/23/2007,8/1/2008,4,2.55200004577637,0,0,0,
11/23/2007,9/1/2008,4,2.50200009346008,0,0,0,
11/23/2007,10/1/2008,4,2.35999989509583,0,0,0,
11/23/2007,11/1/2008,4,2.31550002098083,0,0,0,
11/23/2007,12/1/2008,4,2.29250001907349,2.24480009078979,2.24480009078979,1,
11/23/2007,1/1/2009,4,2.29850006103516,0,0,0,
11/23/2007,2/1/2009,4,2.31299996376038,0,0,0,
11/23/2007,3/1/2009,4,2.33200001716614,0,0,0,
11/23/2007,4/1/2009,4,2.45549988746643,0,0,0,
11/23/2007,5/1/2009,4,2.45849990844727,0,0,0,
11/23/2007,6/1/2009,4,2.45300006866455,0,0,0,
11/23/2007,7/1/2009,4,2.4375,0,0,0,
11/23/2007,8/1/2009,4,2.41799998283386,0,0,0,
11/23/2007,9/1/2009,4,2.38000011444092,0,0,0,
11/23/2007,10/1/2009,4,2.24799990653992,0,0,0,
11/23/2007,11/1/2009,4,2.20250010490417,0,0,0,
11/23/2007,12/1/2009,4,2.17549991607666,2.14730000495911,2.14730000495911,1,
11/23/2007,1/1/2010,4,2.18300008773804,0,0,0,
11/23/2007,2/1/2010,4,2.20300006866455,0,0,0,
11/23/2007,3/1/2010,4,2.22289991378784,0,0,0,
11/23/2007,4/1/2010,4,2.3429000377655,0,0,0,
11/23/2007,5/1/2010,4,2.36139988899231,0,0,0,
11/23/2007,6/1/2010,4,2.36940002441406,0,0,0,
11/23/2007,7/1/2010,4,2.36840009689331,0,0,0,
11/23/2007,8/1/2010,4,2.36039996147156,0,0,0,
11/23/2007,9/1/2010,4,2.33240008354187,0,0,0,
11/23/2007,10/1/2010,4,2.21239995956421,0,0,0,
11/23/2007,11/1/2010,4,2.16440010070801,0,0,0,
11/26/2007,4/1/2008,1,94.7600021362305,,,,
11/26/2007,5/1/2008,1,93.9100036621094,,,,
11/26/2007,6/1/2008,1,93.129997253418,,,,
11/26/2007,7/1/2008,1,92.4300003051758,,,,
11/26/2007,8/1/2008,1,91.7699966430664,,,,
11/26/2007,9/1/2008,1,91.1600036621094,,,,
11/26/2007,10/1/2008,1,90.5800018310547,,,,
11/26/2007,11/1/2008,1,90.0199966430664,,,,
11/26/2007,12/1/2008,1,89.5,,,,
11/26/2007,1/1/2009,1,89.0400009155274,,,,
11/26/2007,2/1/2009,1,88.629997253418,,,,
11/26/2007,3/1/2009,1,88.2399978637695,,,,
11/26/2007,4/1/2009,1,87.8499984741211,,,,
11/26/2007,5/1/2009,1,87.4599990844727,,,,
11/26/2007,6/1/2009,1,87.129997253418,,,,
11/26/2007,7/1/2009,1,86.8600006103516,,,,
11/26/2007,8/1/2009,1,86.6100006103516,,,,
11/26/2007,9/1/2009,1,86.379997253418,,,,
11/26/2007,10/1/2009,1,86.1699981689453,,,,
11/26/2007,11/1/2009,1,85.9899978637695,,,,
11/26/2007,1/1/2010,1,85.7099990844727,,,,
11/26/2007,2/1/2010,1,85.5999984741211,,,,
11/26/2007,3/1/2010,1,85.5,,,,
11/26/2007,4/1/2010,1,85.4000015258789,,,,
11/26/2007,5/1/2010,1,85.3099975585937,,,,
11/26/2007,6/1/2010,1,85.2399978637695,,,,
11/26/2007,7/1/2010,1,85.1900024414062,,,,
11/26/2007,8/1/2010,1,85.1600036621094,,,,
11/26/2007,9/1/2010,1,85.1500015258789,,,,
11/26/2007,10/1/2010,1,85.1600036621094,,,,
11/26/2007,11/1/2010,1,85.1699981689453,,,,
11/26/2007,12/1/2010,1,85.1800003051758,,,,
11/26/2007,1/1/2011,1,85.1900024414062,,,,
11/26/2007,2/1/2011,1,85.1999969482422,,,,
11/26/2007,3/1/2011,1,85.2099990844727,,,,
11/26/2007,4/1/2011,1,85.2200012207031,,,,
11/26/2007,5/1/2011,1,85.2300033569336,,,,
11/26/2007,6/1/2011,1,85.2399978637695,,,,
11/26/2007,7/1/2011,1,85.25,,,,
11/26/2007,8/1/2011,1,85.2600021362305,,,,
11/26/2007,9/1/2011,1,85.2699966430664,,,,
11/26/2007,10/1/2011,1,85.2799987792969,,,,
11/26/2007,11/1/2011,1,85.2900009155274,,,,
11/26/2007,12/1/2011,1,85.3000030517578,,,,
11/26/2007,1/1/2012,1,85.3099975585937,,,,
11/26/2007,2/1/2012,1,85.3199996948242,,,,
11/26/2007,3/1/2012,1,85.3300018310547,,,,
11/26/2007,4/1/2012,1,85.3499984741211,,,,
11/26/2007,5/1/2012,1,85.370002746582,,,,
11/26/2007,6/1/2012,1,85.3899993896484,,,,
11/26/2007,7/1/2012,1,85.4100036621094,,,,
11/26/2007,8/1/2012,1,85.4400024414062,,,,
11/26/2007,9/1/2012,1,85.4700012207031,,,,
11/26/2007,10/1/2012,1,85.5,,,,
11/26/2007,11/1/2012,1,85.5299987792969,,,,
11/26/2007,12/1/2012,1,85.5599975585938,,,,
11/26/2007,1/1/2013,1,85.5899963378906,,,,
11/26/2007,2/1/2013,1,85.620002746582,,,,
11/26/2007,3/1/2013,1,85.6500015258789,,,,
11/26/2007,4/1/2013,1,85.6800003051758,,,,
11/26/2007,5/1/2013,1,85.7099990844727,,,,
11/26/2007,6/1/2013,1,85.7399978637695,,,,
11/26/2007,7/1/2013,1,85.7699966430664,,,,
11/26/2007,8/1/2013,1,85.8000030517578,,,,
11/26/2007,9/1/2013,1,85.8300018310547,,,,
11/26/2007,10/1/2013,1,85.8600006103516,,,,
11/26/2007,11/1/2013,1,85.9000015258789,,,,
11/26/2007,12/1/2013,1,85.9400024414063,,,,
11/26/2007,6/1/2014,1,86.2300033569336,,,,
11/26/2007,12/1/2014,1,86.5400009155274,,,,
11/26/2007,6/1/2015,1,86.870002746582,,,,
11/26/2007,12/1/2015,1,87.2200012207031,,,,
11/26/2007,6/1/2016,1,87.5899963378906,,,,
11/26/2007,12/1/2016,1,87.9800033569336,,,,
11/26/2007,1/1/2008,1,97.6999969482422,99.1100006103516,96.5,231374,
11/26/2007,2/1/2008,1,96.7600021362305,98.0599975585938,95.629997253418,67216,
11/26/2007,3/1/2008,1,95.7399978637695,96.8399963378906,94.75,27798,
11/26/2007,12/1/2009,1,85.8300018310547,86.0800018310547,85.0999984741211,2125,
11/26/2007,2/1/2008,3,2.69589996337891,,,,
11/26/2007,3/1/2008,3,2.65440011024475,,,,
11/26/2007,4/1/2008,3,2.58340001106262,,,,
11/26/2007,5/1/2008,3,2.52539992332458,,,,
11/26/2007,6/1/2008,3,2.48939990997314,,,,
11/26/2007,7/1/2008,3,2.4734001159668,,,,
11/26/2007,8/1/2008,3,2.46889996528625,,,,
11/26/2007,9/1/2008,3,2.47490000724792,,,,
11/26/2007,10/1/2008,3,2.48889994621277,,,,
11/26/2007,11/1/2008,3,2.50390005111694,,,,
11/26/2007,12/1/2008,3,2.51939988136291,,,,
11/26/2007,1/1/2009,3,2.52839994430542,,,,
11/26/2007,2/1/2009,3,2.51839995384216,,,,
11/26/2007,3/1/2009,3,2.48790001869202,,,,
11/26/2007,4/1/2009,3,2.43790006637573,,,,
11/26/2007,5/1/2009,3,2.39039993286133,,,,
11/26/2007,6/1/2009,3,2.36190009117126,,,,
11/26/2007,7/1/2009,3,2.35240006446838,,,,
11/26/2007,8/1/2009,3,2.35240006446838,,,,
11/26/2007,9/1/2009,3,2.36139988899231,,,,
11/26/2007,10/1/2009,3,2.37490010261536,,,,
11/26/2007,11/1/2009,3,2.3889000415802,,,,
11/26/2007,12/1/2009,3,2.40289998054504,,,,
11/26/2007,1/1/2010,3,2.41490006446838,,,,
11/26/2007,2/1/2010,3,2.41389989852905,,,,
11/26/2007,3/1/2010,3,2.39190006256104,,,,
11/26/2007,4/1/2010,3,2.34890007972717,,,,
11/26/2007,5/1/2010,3,2.30590009689331,,,,
11/26/2007,6/1/2010,3,2.28290009498596,,,,
11/26/2007,7/1/2010,3,2.29089999198914,,,,
11/26/2007,8/1/2010,3,2.3099000453949,,,,
11/26/2007,9/1/2010,3,2.32990002632141,,,,
11/26/2007,10/1/2010,3,2.34980010986328,,,,
11/26/2007,11/1/2010,3,2.36960005760193,,,,
11/26/2007,12/1/2007,3,2.70659995079041,2.72720003128052,2.67400002479553,26064,
11/26/2007,1/1/2008,3,2.71390008926392,2.73850011825562,2.68519997596741,31173,
11/26/2007,12/1/2007,4,2.44140005111694,2.48440003395081,2.41820001602173,26906,
11/26/2007,1/1/2008,4,2.44090008735657,2.48399996757507,2.41750001907349,30551,
11/26/2007,2/1/2008,4,2.45830011367798,2.49950003623962,2.4375,8490,
11/26/2007,3/1/2008,4,2.48079991340637,2.50500011444092,2.46050000190735,4036,
11/26/2007,4/1/2008,4,2.60730004310608,2.63000011444092,2.58800005912781,1741,
11/26/2007,5/1/2008,4,2.60929989814758,2.61899995803833,2.59069991111755,634,
11/26/2007,6/1/2008,4,2.59829998016357,2.60800004005432,2.57999992370605,550,
11/26/2007,7/1/2008,4,2.57229995727539,2.57610011100769,2.57220005989075,251,
11/26/2007,8/1/2008,4,2.53379988670349,0,0,187,
11/26/2007,9/1/2008,4,2.48329997062683,2.48200011253357,2.48200011253357,196,
11/26/2007,10/1/2008,4,2.34130001068115,0,0,175,
11/26/2007,11/1/2008,4,2.29679989814758,2.3050000667572,2.3050000667572,133,
11/26/2007,12/1/2008,4,2.27379989624023,2.28259992599487,2.25920009613037,207,
11/26/2007,1/1/2009,4,2.2797999382019,0,0,0,
11/26/2007,2/1/2009,4,2.2943000793457,0,0,0,
11/26/2007,3/1/2009,4,2.31329989433289,0,0,0,
11/26/2007,4/1/2009,4,2.43680000305176,0,0,0,
11/26/2007,5/1/2009,4,2.43980002403259,0,0,0,
11/26/2007,6/1/2009,4,2.4342999458313,0,0,0,
11/26/2007,7/1/2009,4,2.41880011558533,0,0,0,
11/26/2007,8/1/2009,4,2.39930009841919,0,0,0,
11/26/2007,9/1/2009,4,2.36129999160767,0,0,0,
11/26/2007,10/1/2009,4,2.22930002212524,0,0,0,
11/26/2007,11/1/2009,4,2.18379998207092,0,0,0,
11/26/2007,12/1/2009,4,2.15680003166199,0,0,0,
11/26/2007,1/1/2010,4,2.16429996490479,0,0,0,
11/26/2007,2/1/2010,4,2.1842999458313,0,0,0,
11/26/2007,3/1/2010,4,2.20420002937317,0,0,0,
11/26/2007,4/1/2010,4,2.32419991493225,0,0,0,
11/26/2007,5/1/2010,4,2.34270000457764,0,0,0,
11/26/2007,6/1/2010,4,2.35069990158081,0,0,0,
11/26/2007,7/1/2010,4,2.34969997406006,0,0,0,
11/26/2007,8/1/2010,4,2.34170007705688,0,0,0,
11/26/2007,9/1/2010,4,2.31369996070862,0,0,0,
11/26/2007,10/1/2010,4,2.19370007514954,0,0,0,
11/26/2007,11/1/2010,4,2.14569997787476,0,0,0,
11/27/2007,3/1/2008,1,92.8099975585937,,,,
11/27/2007,4/1/2008,1,92,,,,
11/27/2007,5/1/2008,1,91.2600021362305,,,,
11/27/2007,6/1/2008,1,90.5699996948242,,,,
11/27/2007,7/1/2008,1,89.9499969482422,,,,
11/27/2007,8/1/2008,1,89.370002746582,,,,
11/27/2007,9/1/2008,1,88.8199996948242,,,,
11/27/2007,10/1/2008,1,88.2900009155273,,,,
11/27/2007,11/1/2008,1,87.7900009155274,,,,
11/27/2007,12/1/2008,1,87.3199996948242,,,,
11/27/2007,1/1/2009,1,86.9000015258789,,,,
11/27/2007,2/1/2009,1,86.5299987792969,,,,
11/27/2007,3/1/2009,1,86.1699981689453,,,,
11/27/2007,4/1/2009,1,85.8099975585938,,,,
11/27/2007,5/1/2009,1,85.4499969482422,,,,
11/27/2007,6/1/2009,1,85.1500015258789,,,,
11/27/2007,7/1/2009,1,84.9100036621094,,,,
11/27/2007,8/1/2009,1,84.6900024414063,,,,
11/27/2007,9/1/2009,1,84.4899978637695,,,,
11/27/2007,10/1/2009,1,84.3099975585938,,,,
11/27/2007,11/1/2009,1,84.1600036621094,,,,
11/27/2007,12/1/2009,1,84.0299987792969,,,,
11/27/2007,1/1/2010,1,83.9300003051758,,,,
11/27/2007,2/1/2010,1,83.8399963378906,,,,
11/27/2007,3/1/2010,1,83.7600021362305,,,,
11/27/2007,4/1/2010,1,83.6800003051758,,,,
11/27/2007,5/1/2010,1,83.6100006103516,,,,
11/27/2007,6/1/2010,1,83.5599975585938,,,,
11/27/2007,7/1/2010,1,83.5299987792969,,,,
11/27/2007,8/1/2010,1,83.5199966430664,,,,
11/27/2007,9/1/2010,1,83.5199966430664,,,,
11/27/2007,10/1/2010,1,83.5199966430664,,,,
11/27/2007,11/1/2010,1,83.5199966430664,,,,
11/27/2007,12/1/2010,1,83.5299987792969,,,,
11/27/2007,1/1/2011,1,83.5400009155273,,,,
11/27/2007,2/1/2011,1,83.5500030517578,,,,
11/27/2007,3/1/2011,1,83.5599975585938,,,,
11/27/2007,4/1/2011,1,83.5699996948242,,,,
11/27/2007,5/1/2011,1,83.5800018310547,,,,
11/27/2007,6/1/2011,1,83.5899963378906,,,,
11/27/2007,7/1/2011,1,83.5999984741211,,,,
11/27/2007,8/1/2011,1,83.6100006103516,,,,
11/27/2007,9/1/2011,1,83.620002746582,,,,
11/27/2007,10/1/2011,1,83.629997253418,,,,
11/27/2007,11/1/2011,1,83.6500015258789,,,,
11/27/2007,12/1/2011,1,83.6699981689453,,,,
11/27/2007,1/1/2012,1,83.6900024414063,,,,
11/27/2007,2/1/2012,1,83.7099990844727,,,,
11/27/2007,3/1/2012,1,83.7300033569336,,,,
11/27/2007,4/1/2012,1,83.75,,,,
11/27/2007,5/1/2012,1,83.7699966430664,,,,
11/27/2007,6/1/2012,1,83.7900009155274,,,,
11/27/2007,7/1/2012,1,83.8199996948242,,,,
11/27/2007,8/1/2012,1,83.8499984741211,,,,
11/27/2007,9/1/2012,1,83.879997253418,,,,
11/27/2007,10/1/2012,1,83.9100036621094,,,,
11/27/2007,11/1/2012,1,83.9400024414062,,,,
11/27/2007,12/1/2012,1,83.9700012207031,,,,
11/27/2007,1/1/2013,1,84,,,,
11/27/2007,2/1/2013,1,84.0299987792969,,,,
11/27/2007,3/1/2013,1,84.0599975585937,,,,
11/27/2007,4/1/2013,1,84.0899963378906,,,,
11/27/2007,5/1/2013,1,84.120002746582,,,,
11/27/2007,6/1/2013,1,84.1500015258789,,,,
11/27/2007,7/1/2013,1,84.1800003051758,,,,
11/27/2007,8/1/2013,1,84.2099990844727,,,,
11/27/2007,9/1/2013,1,84.2399978637695,,,,
11/27/2007,10/1/2013,1,84.2699966430664,,,,
11/27/2007,11/1/2013,1,84.3099975585938,,,,
11/27/2007,12/1/2013,1,84.3499984741211,,,,
11/27/2007,6/1/2014,1,84.6399993896484,,,,
11/27/2007,12/1/2014,1,84.9499969482422,,,,
11/27/2007,6/1/2015,1,85.2799987792969,,,,
11/27/2007,12/1/2015,1,85.629997253418,,,,
11/27/2007,6/1/2016,1,86,,,,
11/27/2007,12/1/2016,1,86.3899993896484,,,,
11/27/2007,1/1/2008,1,94.4199981689453,97.2799987792969,94.2099990844727,266497,
11/27/2007,2/1/2008,1,93.629997253418,96.3499984741211,93.4499969482422,76763,
11/27/2007,12/1/2007,3,2.65339994430542,,,,
11/27/2007,2/1/2008,3,2.6389000415802,,,,
11/27/2007,3/1/2008,3,2.59689998626709,,,,
11/27/2007,4/1/2008,3,2.52589988708496,,,,
11/27/2007,5/1/2008,3,2.46939992904663,,,,
11/27/2007,6/1/2008,3,2.43440008163452,,,,
11/27/2007,7/1/2008,3,2.41939997673035,,,,
11/27/2007,8/1/2008,3,2.41540002822876,,,,
11/27/2007,9/1/2008,3,2.42140007019043,,,,
11/27/2007,10/1/2008,3,2.43589997291565,,,,
11/27/2007,11/1/2008,3,2.4514000415802,,,,
11/27/2007,12/1/2008,3,2.46690011024475,,,,
11/27/2007,1/1/2009,3,2.47639989852905,,,,
11/27/2007,2/1/2009,3,2.46690011024475,,,,
11/27/2007,3/1/2009,3,2.43740010261536,,,,
11/27/2007,4/1/2009,3,2.38840007781982,,,,
11/27/2007,5/1/2009,3,2.34190011024475,,,,
11/27/2007,6/1/2009,3,2.31389999389648,,,,
11/27/2007,7/1/2009,3,2.30489993095398,,,,
11/27/2007,8/1/2009,3,2.30489993095398,,,,
11/27/2007,9/1/2009,3,2.31389999389648,,,,
11/27/2007,10/1/2009,3,2.32739996910095,,,,
11/27/2007,11/1/2009,3,2.34190011024475,,,,
11/27/2007,12/1/2009,3,2.35590004920959,,,,
11/27/2007,1/1/2010,3,2.36789989471436,,,,
11/27/2007,2/1/2010,3,2.3668999671936,,,,
11/27/2007,3/1/2010,3,2.34489989280701,,,,
11/27/2007,4/1/2010,3,2.30189990997314,,,,
11/27/2007,5/1/2010,3,2.25889992713928,,,,
11/27/2007,6/1/2010,3,2.23589992523193,,,,
11/27/2007,7/1/2010,3,2.24390006065369,,,,
11/27/2007,8/1/2010,3,2.26290011405945,,,,
11/27/2007,9/1/2010,3,2.28290009498596,,,,
11/27/2007,10/1/2010,3,2.30279994010925,,,,
11/27/2007,11/1/2010,3,2.3225998878479,,,,
11/27/2007,1/1/2008,3,2.65790009498596,2.7056999206543,2.65400004386902,45971,
11/27/2007,12/1/2007,4,2.37299990653992,2.43210005760193,2.36540007591248,23870,
11/27/2007,1/1/2008,4,2.37150001525879,2.43289995193481,2.36500000953674,32224,
11/27/2007,2/1/2008,4,2.38899993896484,2.44799995422363,2.38540005683899,7955,
11/27/2007,3/1/2008,4,2.41300010681152,2.47099995613098,2.40879988670349,7465,
11/27/2007,4/1/2008,4,2.54099988937378,2.56870007514954,2.54200005531311,3947,
11/27/2007,5/1/2008,4,2.54450011253357,2.57599997520447,2.54439997673035,2208,
11/27/2007,6/1/2008,4,2.53649997711182,2.55999994277954,2.53609991073608,2614,
11/27/2007,7/1/2008,4,2.51200008392334,2.54500007629395,2.51399993896484,344,
11/27/2007,8/1/2008,4,2.47449994087219,0,0,142,
11/27/2007,9/1/2008,4,2.42600011825562,0,0,241,
11/27/2007,10/1/2008,4,2.28500008583069,2.3199999332428,2.3199999332428,149,
11/27/2007,11/1/2008,4,2.24149990081787,2.27999997138977,2.27999997138977,172,
11/27/2007,12/1/2008,4,2.21950006484985,2.23449993133545,2.22000002861023,452,
11/27/2007,1/1/2009,4,2.2260000705719,0,0,0,
11/27/2007,2/1/2009,4,2.24049997329712,0,0,0,
11/27/2007,3/1/2009,4,2.25950002670288,0,0,0,
11/27/2007,4/1/2009,4,2.38450002670288,0,0,0,
11/27/2007,5/1/2009,4,2.38750004768372,0,0,0,
11/27/2007,6/1/2009,4,2.38199996948242,0,0,0,
11/27/2007,7/1/2009,4,2.36649990081787,0,0,0,
11/27/2007,8/1/2009,4,2.34699988365173,0,0,0,
11/27/2007,9/1/2009,4,2.30900001525879,0,0,0,
11/27/2007,10/1/2009,4,2.17700004577637,0,0,0,
11/27/2007,11/1/2009,4,2.13150000572205,0,0,0,
11/27/2007,12/1/2009,4,2.10450005531311,0,0,0,
11/27/2007,1/1/2010,4,2.11199998855591,0,0,0,
11/27/2007,2/1/2010,4,2.13199996948242,0,0,0,
11/27/2007,3/1/2010,4,2.15190005302429,0,0,0,
11/27/2007,4/1/2010,4,2.27189993858337,0,0,0,
11/27/2007,5/1/2010,4,2.29040002822876,0,0,0,
11/27/2007,6/1/2010,4,2.29839992523193,0,0,0,
11/27/2007,7/1/2010,4,2.29739999771118,0,0,0,
11/27/2007,8/1/2010,4,2.28940010070801,0,0,0,
11/27/2007,9/1/2010,4,2.26139998435974,0,0,0,
11/27/2007,10/1/2010,4,2.14140009880066,0,0,0,
11/27/2007,11/1/2010,4,2.09340000152588,0,0,0,
11/28/2007,1/1/2008,1,90.620002746582,,,,
11/28/2007,2/1/2008,1,90.0299987792969,,,,
11/28/2007,3/1/2008,1,89.4499969482422,,,,
11/28/2007,4/1/2008,1,88.8499984741211,,,,
11/28/2007,5/1/2008,1,88.2900009155273,,,,
11/28/2007,6/1/2008,1,87.7900009155274,,,,
11/28/2007,7/1/2008,1,87.3099975585938,,,,
11/28/2007,8/1/2008,1,86.8499984741211,,,,
11/28/2007,9/1/2008,1,86.4000015258789,,,,
11/28/2007,10/1/2008,1,85.9700012207031,,,,
11/28/2007,11/1/2008,1,85.5599975585938,,,,
11/28/2007,12/1/2008,1,85.1800003051758,,,,
11/28/2007,1/1/2009,1,84.8399963378906,,,,
11/28/2007,2/1/2009,1,84.5400009155273,,,,
11/28/2007,3/1/2009,1,84.25,,,,
11/28/2007,4/1/2009,1,83.9599990844727,,,,
11/28/2007,5/1/2009,1,83.6699981689453,,,,
11/28/2007,6/1/2009,1,83.4400024414063,,,,
11/28/2007,7/1/2009,1,83.2600021362305,,,,
11/28/2007,8/1/2009,1,83.0999984741211,,,,
11/28/2007,9/1/2009,1,82.9599990844727,,,,
11/28/2007,10/1/2009,1,82.8399963378906,,,,
11/28/2007,11/1/2009,1,82.75,,,,
11/28/2007,12/1/2009,1,82.6699981689453,,,,
11/28/2007,1/1/2010,1,82.5899963378906,,,,
11/28/2007,2/1/2010,1,82.5199966430664,,,,
11/28/2007,3/1/2010,1,82.4599990844727,,,,
11/28/2007,4/1/2010,1,82.4000015258789,,,,
11/28/2007,5/1/2010,1,82.3399963378906,,,,
11/28/2007,6/1/2010,1,82.3000030517578,,,,
11/28/2007,7/1/2010,1,82.2900009155273,,,,
11/28/2007,8/1/2010,1,82.3000030517578,,,,
11/28/2007,9/1/2010,1,82.3199996948242,,,,
11/28/2007,10/1/2010,1,82.3399963378906,,,,
11/28/2007,11/1/2010,1,82.3600006103516,,,,
11/28/2007,12/1/2010,1,82.379997253418,,,,
11/28/2007,1/1/2011,1,82.4000015258789,,,,
11/28/2007,2/1/2011,1,82.4199981689453,,,,
11/28/2007,3/1/2011,1,82.4400024414063,,,,
11/28/2007,4/1/2011,1,82.4700012207031,,,,
11/28/2007,5/1/2011,1,82.5,,,,
11/28/2007,6/1/2011,1,82.5299987792969,,,,
11/28/2007,7/1/2011,1,82.5599975585937,,,,
11/28/2007,8/1/2011,1,82.5899963378906,,,,
11/28/2007,9/1/2011,1,82.620002746582,,,,
11/28/2007,10/1/2011,1,82.6500015258789,,,,
11/28/2007,11/1/2011,1,82.6800003051758,,,,
11/28/2007,12/1/2011,1,82.7099990844727,,,,
11/28/2007,1/1/2012,1,82.7399978637695,,,,
11/28/2007,2/1/2012,1,82.7699966430664,,,,
11/28/2007,3/1/2012,1,82.8000030517578,,,,
11/28/2007,4/1/2012,1,82.8300018310547,,,,
11/28/2007,5/1/2012,1,82.8600006103516,,,,
11/28/2007,6/1/2012,1,82.8899993896484,,,,
11/28/2007,7/1/2012,1,82.9199981689453,,,,
11/28/2007,8/1/2012,1,82.9499969482422,,,,
11/28/2007,9/1/2012,1,82.9800033569336,,,,
11/28/2007,10/1/2012,1,83.0199966430664,,,,
11/28/2007,11/1/2012,1,83.0599975585938,,,,
11/28/2007,12/1/2012,1,83.0999984741211,,,,
11/28/2007,1/1/2013,1,83.1399993896484,,,,
11/28/2007,2/1/2013,1,83.1800003051758,,,,
11/28/2007,3/1/2013,1,83.2200012207031,,,,
11/28/2007,4/1/2013,1,83.2600021362305,,,,
11/28/2007,5/1/2013,1,83.3000030517578,,,,
11/28/2007,6/1/2013,1,83.3399963378906,,,,
11/28/2007,7/1/2013,1,83.379997253418,,,,
11/28/2007,8/1/2013,1,83.4199981689453,,,,
11/28/2007,9/1/2013,1,83.4599990844727,,,,
11/28/2007,10/1/2013,1,83.5,,,,
11/28/2007,11/1/2013,1,83.5400009155273,,,,
11/28/2007,12/1/2013,1,83.5800018310547,,,,
11/28/2007,6/1/2014,1,83.870002746582,,,,
11/28/2007,12/1/2014,1,84.1800003051758,,,,
11/28/2007,6/1/2015,1,84.5100021362305,,,,
11/28/2007,12/1/2015,1,84.8600006103516,,,,
11/28/2007,6/1/2016,1,85.2399978637695,,,,
11/28/2007,12/1/2016,1,85.6399993896484,,,,
11/28/2007,12/1/2007,3,2.5738000869751,,,,
11/28/2007,2/1/2008,3,2.56130003929138,,,,
11/28/2007,3/1/2008,3,2.52230000495911,,,,
11/28/2007,4/1/2008,3,2.45379996299744,,,,
11/28/2007,5/1/2008,3,2.40179991722107,,,,
11/28/2007,6/1/2008,3,2.37030005455017,,,,
11/28/2007,7/1/2008,3,2.35929989814758,,,,
11/28/2007,8/1/2008,3,2.35780000686645,,,,
11/28/2007,9/1/2008,3,2.3643000125885,,,,
11/28/2007,10/1/2008,3,2.37930011749268,,,,
11/28/2007,11/1/2008,3,2.39529991149902,,,,
11/28/2007,12/1/2008,3,2.41129994392395,,,,
11/28/2007,1/1/2009,3,2.42230010032654,,,,
11/28/2007,2/1/2009,3,2.41479992866516,,,,
11/28/2007,3/1/2009,3,2.38730001449585,,,,
11/28/2007,4/1/2009,3,2.34080004692078,,,,
11/28/2007,5/1/2009,3,2.29629993438721,,,,
11/28/2007,6/1/2009,3,2.26979994773865,,,,
11/28/2007,7/1/2009,3,2.26180005073547,,,,
11/28/2007,8/1/2009,3,2.26279997825623,,,,
11/28/2007,9/1/2009,3,2.27279996871948,,,,
11/28/2007,10/1/2009,3,2.28679990768433,,,,
11/28/2007,11/1/2009,3,2.3018000125885,,,,
11/28/2007,12/1/2009,3,2.31579995155334,,,,
11/28/2007,1/1/2010,3,2.32780003547668,,,,
11/28/2007,2/1/2010,3,2.32680010795593,,,,
11/28/2007,3/1/2010,3,2.30480003356934,,,,
11/28/2007,4/1/2010,3,2.26180005073547,,,,
11/28/2007,5/1/2010,3,2.21880006790161,,,,
11/28/2007,6/1/2010,3,2.19580006599426,,,,
11/28/2007,7/1/2010,3,2.20379996299744,,,,
11/28/2007,8/1/2010,3,2.2228000164032,,,,
11/28/2007,9/1/2010,3,2.24279999732971,,,,
11/28/2007,10/1/2010,3,2.26270008087158,,,,
11/28/2007,11/1/2010,3,2.28250002861023,,,,
11/28/2007,1/1/2008,3,2.57780003547668,2.68610000610352,2.57019996643066,52410,
11/28/2007,12/1/2007,4,2.27570009231567,2.39829993247986,2.26900005340576,24424,
11/28/2007,1/1/2008,4,2.27239990234375,2.39770007133484,2.26500010490417,52771,
11/28/2007,2/1/2008,4,2.29390001296997,2.4135000705719,2.28959989547729,11615,
11/28/2007,3/1/2008,4,2.32189989089966,2.43540000915527,2.31800007820129,8175,
11/28/2007,4/1/2008,4,2.45490002632141,2.55299997329712,2.45199990272522,5127,
11/28/2007,5/1/2008,4,2.46090006828308,2.5534999370575,2.45639991760254,4124,
11/28/2007,6/1/2008,4,2.45740008354187,2.54999995231628,2.45499992370605,2405,
11/28/2007,7/1/2008,4,2.4368999004364,2.52489995956421,2.43499994277954,902,
11/28/2007,8/1/2008,4,2.40440011024475,0,0,640,
11/28/2007,9/1/2008,4,2.36139988899231,0,0,153,
11/28/2007,10/1/2008,4,2.2234001159668,0,0,77,
11/28/2007,11/1/2008,4,2.18289995193481,2.19219994544983,2.19219994544983,106,
11/28/2007,12/1/2008,4,2.16339993476868,2.17120003700256,2.17120003700256,627,
11/28/2007,1/1/2009,4,2.1703999042511,0,0,13,
11/28/2007,2/1/2009,4,2.18540000915527,0,0,0,
11/28/2007,3/1/2009,4,2.20490002632141,0,0,0,
11/28/2007,4/1/2009,4,2.33240008354187,0,0,0,
11/28/2007,5/1/2009,4,2.33640003204346,0,0,0,
11/28/2007,6/1/2009,4,2.33189988136291,0,0,0,
11/28/2007,7/1/2009,4,2.3173999786377,0,0,0,
11/28/2007,8/1/2009,4,2.29889988899231,0,0,0,
11/28/2007,9/1/2009,4,2.26189994812012,0,0,0,
11/28/2007,10/1/2009,4,2.13089990615845,0,0,0,
11/28/2007,11/1/2009,4,2.08640003204346,0,0,7,
11/28/2007,12/1/2009,4,2.06489992141724,0,0,7,
11/28/2007,1/1/2010,4,2.07240009307861,0,0,0,
11/28/2007,2/1/2010,4,2.09240007400513,0,0,0,
11/28/2007,3/1/2010,4,2.11229991912842,0,0,0,
11/28/2007,4/1/2010,4,2.24230003356934,0,0,0,
11/28/2007,5/1/2010,4,2.26079988479614,0,0,0,
11/28/2007,6/1/2010,4,2.2688000202179,0,0,0,
11/28/2007,7/1/2010,4,2.26780009269714,0,0,0,
11/28/2007,8/1/2010,4,2.25979995727539,0,0,0,
11/28/2007,9/1/2010,4,2.2318000793457,0,0,0,
11/28/2007,10/1/2010,4,2.11179995536804,0,0,0,
11/28/2007,11/1/2010,4,2.06380009651184,0,0,0,
11/29/2007,3/1/2008,1,89.7799987792969,,,,
11/29/2007,4/1/2008,1,89.2399978637695,,,,
11/29/2007,5/1/2008,1,88.7600021362305,,,,
11/29/2007,6/1/2008,1,88.3199996948242,,,,
11/29/2007,7/1/2008,1,87.9000015258789,,,,
11/29/2007,8/1/2008,1,87.5,,,,
11/29/2007,9/1/2008,1,87.0999984741211,,,,
11/29/2007,10/1/2008,1,86.7099990844727,,,,
11/29/2007,11/1/2008,1,86.3300018310547,,,,
11/29/2007,12/1/2008,1,85.9700012207031,,,,
11/29/2007,1/1/2009,1,85.629997253418,,,,
11/29/2007,2/1/2009,1,85.3300018310547,,,,
11/29/2007,3/1/2009,1,85.0400009155274,,,,
11/29/2007,4/1/2009,1,84.7900009155273,,,,
11/29/2007,5/1/2009,1,84.5400009155273,,,,
11/29/2007,6/1/2009,1,84.3600006103516,,,,
11/29/2007,7/1/2009,1,84.1900024414062,,,,
11/29/2007,8/1/2009,1,84.0400009155274,,,,
11/29/2007,9/1/2009,1,83.9100036621094,,,,
11/29/2007,10/1/2009,1,83.7900009155274,,,,
11/29/2007,11/1/2009,1,83.6999969482422,,,,
11/29/2007,12/1/2009,1,83.620002746582,,,,
11/29/2007,1/1/2010,1,83.5400009155273,,,,
11/29/2007,2/1/2010,1,83.4700012207031,,,,
11/29/2007,3/1/2010,1,83.4100036621094,,,,
11/29/2007,4/1/2010,1,83.3499984741211,,,,
11/29/2007,5/1/2010,1,83.2900009155273,,,,
11/29/2007,6/1/2010,1,83.25,,,,
11/29/2007,7/1/2010,1,83.2399978637695,,,,
11/29/2007,8/1/2010,1,83.25,,,,
11/29/2007,9/1/2010,1,83.2699966430664,,,,
11/29/2007,10/1/2010,1,83.2900009155273,,,,
11/29/2007,11/1/2010,1,83.3099975585938,,,,
11/29/2007,12/1/2010,1,83.3300018310547,,,,
11/29/2007,1/1/2011,1,83.3499984741211,,,,
11/29/2007,2/1/2011,1,83.370002746582,,,,
11/29/2007,3/1/2011,1,83.3899993896484,,,,
11/29/2007,4/1/2011,1,83.4100036621094,,,,
11/29/2007,5/1/2011,1,83.4300003051758,,,,
11/29/2007,6/1/2011,1,83.4499969482422,,,,
11/29/2007,7/1/2011,1,83.4700012207031,,,,
11/29/2007,8/1/2011,1,83.4899978637695,,,,
11/29/2007,9/1/2011,1,83.5100021362305,,,,
11/29/2007,10/1/2011,1,83.5299987792969,,,,
11/29/2007,11/1/2011,1,83.5500030517578,,,,
11/29/2007,12/1/2011,1,83.5699996948242,,,,
11/29/2007,1/1/2012,1,83.5999984741211,,,,
11/29/2007,2/1/2012,1,83.629997253418,,,,
11/29/2007,3/1/2012,1,83.6600036621094,,,,
11/29/2007,4/1/2012,1,83.6900024414063,,,,
11/29/2007,5/1/2012,1,83.7200012207031,,,,
11/29/2007,6/1/2012,1,83.75,,,,
11/29/2007,7/1/2012,1,83.7799987792969,,,,
11/29/2007,8/1/2012,1,83.8099975585937,,,,
11/29/2007,9/1/2012,1,83.8399963378906,,,,
11/29/2007,10/1/2012,1,83.879997253418,,,,
11/29/2007,11/1/2012,1,83.9199981689453,,,,
11/29/2007,12/1/2012,1,83.9599990844727,,,,
11/29/2007,1/1/2013,1,84,,,,
11/29/2007,2/1/2013,1,84.0400009155274,,,,
11/29/2007,3/1/2013,1,84.0800018310547,,,,
11/29/2007,4/1/2013,1,84.120002746582,,,,
11/29/2007,5/1/2013,1,84.1600036621094,,,,
11/29/2007,6/1/2013,1,84.1999969482422,,,,
11/29/2007,7/1/2013,1,84.2399978637695,,,,
11/29/2007,8/1/2013,1,84.2799987792969,,,,
11/29/2007,9/1/2013,1,84.3199996948242,,,,
11/29/2007,10/1/2013,1,84.3600006103516,,,,
11/29/2007,11/1/2013,1,84.4000015258789,,,,
11/29/2007,12/1/2013,1,84.4400024414063,,,,
11/29/2007,6/1/2014,1,84.7300033569336,,,,
11/29/2007,12/1/2014,1,85.0400009155274,,,,
11/29/2007,6/1/2015,1,85.379997253418,,,,
11/29/2007,12/1/2015,1,85.7399978637695,,,,
11/29/2007,6/1/2016,1,86.120002746582,,,,
11/29/2007,12/1/2016,1,86.5199966430664,,,,
11/29/2007,1/1/2008,1,91.0100021362305,95.1699981689453,90.4300003051758,409509,
11/29/2007,2/1/2008,1,90.3499984741211,93.7399978637695,89.7799987792969,168936,
11/29/2007,12/1/2007,3,2.57710003852844,,,,
11/29/2007,1/1/2008,3,2.57909989356995,,,,
11/29/2007,2/1/2008,3,2.56209993362427,,,,
11/29/2007,3/1/2008,3,2.52609992027283,,,,
11/29/2007,4/1/2008,3,2.45860004425049,,,,
11/29/2007,5/1/2008,3,2.40960001945496,,,,
11/29/2007,6/1/2008,3,2.38109993934631,,,,
11/29/2007,7/1/2008,3,2.37109994888306,,,,
11/29/2007,8/1/2008,3,2.37059998512268,,,,
11/29/2007,9/1/2008,3,2.37809991836548,,,,
11/29/2007,10/1/2008,3,2.39310002326965,,,,
11/29/2007,11/1/2008,3,2.40910005569458,,,,
11/29/2007,12/1/2008,3,2.42459988594055,,,,
11/29/2007,1/1/2009,3,2.43560004234314,,,,
11/29/2007,2/1/2009,3,2.42860007286072,,,,
11/29/2007,3/1/2009,3,2.4015998840332,,,,
11/29/2007,4/1/2009,3,2.35560011863708,,,,
11/29/2007,5/1/2009,3,2.31159996986389,,,,
11/29/2007,6/1/2009,3,2.28559994697571,,,,
11/29/2007,7/1/2009,3,2.27760004997253,,,,
11/29/2007,8/1/2009,3,2.27859997749329,,,,
11/29/2007,9/1/2009,3,2.28859996795654,,,,
11/29/2007,10/1/2009,3,2.30259990692139,,,,
11/29/2007,11/1/2009,3,2.31760001182556,,,,
11/29/2007,12/1/2009,3,2.33159995079041,,,,
11/29/2007,1/1/2010,3,2.34360003471375,,,,
11/29/2007,2/1/2010,3,2.34260010719299,,,,
11/29/2007,3/1/2010,3,2.3206000328064,,,,
11/29/2007,4/1/2010,3,2.27760004997253,,,,
11/29/2007,5/1/2010,3,2.23460006713867,,,,
11/29/2007,6/1/2010,3,2.21160006523132,,,,
11/29/2007,7/1/2010,3,2.2195999622345,,,,
11/29/2007,8/1/2010,3,2.23860001564026,,,,
11/29/2007,9/1/2010,3,2.25859999656677,,,,
11/29/2007,10/1/2010,3,2.27850008010864,,,,
11/29/2007,11/1/2010,3,2.29830002784729,,,,
11/29/2007,12/1/2007,4,2.26480007171631,2.35560011863708,2.25880002975464,19910,
11/29/2007,1/1/2008,4,2.26570010185242,2.36089992523193,2.25999999046326,42274,
11/29/2007,2/1/2008,4,2.29270005226135,2.38190007209778,2.28640007972717,14286,
11/29/2007,3/1/2008,4,2.3231999874115,2.40919995307922,2.31710004806519,9503,
11/29/2007,4/1/2008,4,2.46169996261597,2.53570008277893,2.4595000743866,7661,
11/29/2007,5/1/2008,4,2.46970009803772,2.52160000801086,2.46300005912781,3998,
11/29/2007,6/1/2008,4,2.46720004081726,2.51270008087158,2.46589994430542,1920,
11/29/2007,7/1/2008,4,2.45020008087158,2.46300005912781,2.45000004768372,702,
11/29/2007,8/1/2008,4,2.42070007324219,2.46119999885559,2.41429996490479,609,
11/29/2007,9/1/2008,4,2.38070011138916,2.40210008621216,2.40030002593994,518,
11/29/2007,10/1/2008,4,2.24270009994507,0,0,441,
11/29/2007,11/1/2008,4,2.20320010185242,0,0,304,
11/29/2007,12/1/2008,4,2.18470001220703,0,0,301,
11/29/2007,1/1/2009,4,2.1926999092102,0,0,50,
11/29/2007,2/1/2009,4,2.20819997787476,0,0,0,
11/29/2007,3/1/2009,4,2.22819995880127,0,0,0,
11/29/2007,4/1/2009,4,2.3561999797821,0,0,0,
11/29/2007,5/1/2009,4,2.36069989204407,0,0,0,
11/29/2007,6/1/2009,4,2.35669994354248,0,0,0,
11/29/2007,7/1/2009,4,2.34270000457764,0,0,0,
11/29/2007,8/1/2009,4,2.32470011711121,0,0,0,
11/29/2007,9/1/2009,4,2.28819990158081,0,0,0,
11/29/2007,10/1/2009,4,2.1577000617981,0,0,0,
11/29/2007,11/1/2009,4,2.1136999130249,0,0,0,
11/29/2007,12/1/2009,4,2.09270000457764,0,0,0,
11/29/2007,1/1/2010,4,2.10019993782043,0,0,0,
11/29/2007,2/1/2010,4,2.12019991874695,0,0,0,
11/29/2007,3/1/2010,4,2.14010000228882,0,0,0,
11/29/2007,4/1/2010,4,2.27010011672974,0,0,0,
11/29/2007,5/1/2010,4,2.28859996795654,0,0,0,
11/29/2007,6/1/2010,4,2.2966001033783,0,0,0,
11/29/2007,7/1/2010,4,2.29559993743896,0,0,0,
11/29/2007,8/1/2010,4,2.28760004043579,0,0,0,
11/29/2007,9/1/2010,4,2.25959992408752,0,0,0,
11/29/2007,10/1/2010,4,2.13960003852844,0,0,0,
11/29/2007,11/1/2010,4,2.09159994125366,0,0,0,
11/30/2007,3/1/2008,1,87.8399963378906,,,,
11/30/2007,4/1/2008,1,87.4300003051758,,,,
11/30/2007,5/1/2008,1,87.0500030517578,,,,
11/30/2007,6/1/2008,1,86.7099990844727,,,,
11/30/2007,7/1/2008,1,86.3899993896484,,,,
11/30/2007,8/1/2008,1,86.0899963378906,,,,
11/30/2007,9/1/2008,1,85.7900009155273,,,,
11/30/2007,10/1/2008,1,85.4899978637695,,,,
11/30/2007,11/1/2008,1,85.1999969482422,,,,
11/30/2007,12/1/2008,1,84.9400024414063,,,,
11/30/2007,1/1/2009,1,84.6699981689453,,,,
11/30/2007,2/1/2009,1,84.4300003051758,,,,
11/30/2007,3/1/2009,1,84.1999969482422,,,,
11/30/2007,4/1/2009,1,83.9800033569336,,,,
11/30/2007,5/1/2009,1,83.7600021362305,,,,
11/30/2007,6/1/2009,1,83.6100006103516,,,,
11/30/2007,7/1/2009,1,83.4800033569336,,,,
11/30/2007,8/1/2009,1,83.370002746582,,,,
11/30/2007,9/1/2009,1,83.2699966430664,,,,
11/30/2007,10/1/2009,1,83.1800003051758,,,,
11/30/2007,11/1/2009,1,83.120002746582,,,,
11/30/2007,12/1/2009,1,83.0699996948242,,,,
11/30/2007,1/1/2010,1,83.0199966430664,,,,
11/30/2007,2/1/2010,1,82.9700012207031,,,,
11/30/2007,3/1/2010,1,82.9199981689453,,,,
11/30/2007,4/1/2010,1,82.870002746582,,,,
11/30/2007,5/1/2010,1,82.8300018310547,,,,
11/30/2007,6/1/2010,1,82.7900009155274,,,,
11/30/2007,7/1/2010,1,82.7799987792969,,,,
11/30/2007,8/1/2010,1,82.7900009155274,,,,
11/30/2007,9/1/2010,1,82.8099975585937,,,,
11/30/2007,10/1/2010,1,82.8300018310547,,,,
11/30/2007,11/1/2010,1,82.8499984741211,,,,
11/30/2007,12/1/2010,1,82.870002746582,,,,
11/30/2007,1/1/2011,1,82.879997253418,,,,
11/30/2007,2/1/2011,1,82.8899993896484,,,,
11/30/2007,3/1/2011,1,82.9000015258789,,,,
11/30/2007,4/1/2011,1,82.9100036621094,,,,
11/30/2007,5/1/2011,1,82.9199981689453,,,,
11/30/2007,6/1/2011,1,82.9300003051758,,,,
11/30/2007,7/1/2011,1,82.9499969482422,,,,
11/30/2007,8/1/2011,1,82.9700012207031,,,,
11/30/2007,9/1/2011,1,82.9899978637695,,,,
11/30/2007,10/1/2011,1,83.0100021362305,,,,
11/30/2007,11/1/2011,1,83.0299987792969,,,,
11/30/2007,12/1/2011,1,83.0500030517578,,,,
11/30/2007,1/1/2012,1,83.0699996948242,,,,
11/30/2007,2/1/2012,1,83.0899963378906,,,,
11/30/2007,3/1/2012,1,83.1100006103516,,,,
11/30/2007,4/1/2012,1,83.1399993896484,,,,
11/30/2007,5/1/2012,1,83.1699981689453,,,,
11/30/2007,6/1/2012,1,83.1999969482422,,,,
11/30/2007,7/1/2012,1,83.2300033569336,,,,
11/30/2007,8/1/2012,1,83.2600021362305,,,,
11/30/2007,9/1/2012,1,83.2900009155273,,,,
11/30/2007,10/1/2012,1,83.3199996948242,,,,
11/30/2007,11/1/2012,1,83.3499984741211,,,,
11/30/2007,12/1/2012,1,83.379997253418,,,,
11/30/2007,1/1/2013,1,83.4199981689453,,,,
11/30/2007,2/1/2013,1,83.4599990844727,,,,
11/30/2007,3/1/2013,1,83.5,,,,
11/30/2007,4/1/2013,1,83.5400009155273,,,,
11/30/2007,5/1/2013,1,83.5800018310547,,,,
11/30/2007,6/1/2013,1,83.620002746582,,,,
11/30/2007,7/1/2013,1,83.6600036621094,,,,
11/30/2007,8/1/2013,1,83.6999969482422,,,,
11/30/2007,9/1/2013,1,83.7399978637695,,,,
11/30/2007,10/1/2013,1,83.7799987792969,,,,
11/30/2007,11/1/2013,1,83.8300018310547,,,,
11/30/2007,12/1/2013,1,83.879997253418,,,,
11/30/2007,6/1/2014,1,84.1500015258789,,,,
11/30/2007,12/1/2014,1,84.4300003051758,,,,
11/30/2007,6/1/2015,1,84.7699966430664,,,,
11/30/2007,12/1/2015,1,85.129997253418,,,,
11/30/2007,6/1/2016,1,85.5100021362305,,,,
11/30/2007,12/1/2016,1,85.9100036621094,,,,
11/30/2007,1/1/2008,1,88.7099990844727,91.5199966430664,88.4499969482422,298158,
11/30/2007,2/1/2008,1,88.2600021362305,90.8499984741211,87.9599990844727,95218,
11/30/2007,12/1/2007,3,2.52959990501404,,,,
11/30/2007,2/1/2008,3,2.49950003623962,,,,
11/30/2007,3/1/2008,3,2.46749997138977,,,,
11/30/2007,4/1/2008,3,2.40499997138977,,,,
11/30/2007,5/1/2008,3,2.36050009727478,,,,
11/30/2007,6/1/2008,3,2.33800005912781,,,,
11/30/2007,7/1/2008,3,2.32999992370605,,,,
11/30/2007,8/1/2008,3,2.32999992370605,,,,
11/30/2007,9/1/2008,3,2.33800005912781,,,,
11/30/2007,10/1/2008,3,2.35349988937378,,,,
11/30/2007,11/1/2008,3,2.36949992179871,,,,
11/30/2007,12/1/2008,3,2.38499999046326,,,,
11/30/2007,1/1/2009,3,2.3970000743866,,,,
11/30/2007,2/1/2009,3,2.39100003242493,,,,
11/30/2007,3/1/2009,3,2.3659999370575,,,,
11/30/2007,4/1/2009,3,2.3215000629425,,,,
11/30/2007,5/1/2009,3,2.27950000762939,,,,
11/30/2007,6/1/2009,3,2.25449991226196,,,,
11/30/2007,7/1/2009,3,2.24699997901916,,,,
11/30/2007,8/1/2009,3,2.24850010871887,,,,
11/30/2007,9/1/2009,3,2.25850009918213,,,,
11/30/2007,10/1/2009,3,2.27349996566772,,,,
11/30/2007,11/1/2009,3,2.28949999809265,,,,
11/30/2007,12/1/2009,3,2.30450010299683,,,,
11/30/2007,1/1/2010,3,2.31649994850159,,,,
11/30/2007,2/1/2010,3,2.31550002098083,,,,
11/30/2007,3/1/2010,3,2.29349994659424,,,,
11/30/2007,4/1/2010,3,2.25049996376038,,,,
11/30/2007,5/1/2010,3,2.20749998092651,,,,
11/30/2007,6/1/2010,3,2.18449997901916,,,,
11/30/2007,7/1/2010,3,2.19250011444092,,,,
11/30/2007,8/1/2010,3,2.2114999294281,,,,
11/30/2007,9/1/2010,3,2.23149991035461,,,,
11/30/2007,10/1/2010,3,2.25139999389648,,,,
11/30/2007,11/1/2010,3,2.27119994163513,,,,
11/30/2007,1/1/2008,3,2.51500010490417,2.59859991073608,2.50999999046326,50020,
11/30/2007,12/1/2007,4,2.25909996032715,2.27999997138977,2.21600008010864,9020,
11/30/2007,1/1/2008,4,2.23060011863708,2.2853000164032,2.21000003814697,39082,
11/30/2007,2/1/2008,4,2.25510001182556,2.3076000213623,2.24760007858276,11858,
11/30/2007,3/1/2008,4,2.2836000919342,2.3354001045227,2.27509999275208,7301,
11/30/2007,4/1/2008,4,2.4216001033783,2.46810007095337,2.4210000038147,5402,
11/30/2007,5/1/2008,4,2.42960000038147,2.4779999256134,2.43140006065369,4641,
11/30/2007,6/1/2008,4,2.42759990692139,2.47309994697571,2.42799997329712,3353,
11/30/2007,7/1/2008,4,2.41059994697571,2.44840002059937,2.41630005836487,714,
11/30/2007,8/1/2008,4,2.38210010528564,2.39010000228882,2.39010000228882,318,
11/30/2007,9/1/2008,4,2.34310007095337,0,0,475,
11/30/2007,10/1/2008,4,2.20609998703003,2.20499992370605,2.20499992370605,9,
11/30/2007,11/1/2008,4,2.16560006141663,0,0,0,
11/30/2007,12/1/2008,4,2.14809989929199,0,0,130,
11/30/2007,1/1/2009,4,2.1570999622345,0,0,0,
11/30/2007,2/1/2009,4,2.17409992218018,0,0,0,
11/30/2007,3/1/2009,4,2.1956000328064,0,0,0,
11/30/2007,4/1/2009,4,2.32809996604919,0,0,50,
11/30/2007,5/1/2009,4,2.33310008049011,0,0,75,
11/30/2007,6/1/2009,4,2.3296000957489,0,0,25,
11/30/2007,7/1/2009,4,2.31609988212585,0,0,0,
11/30/2007,8/1/2009,4,2.2985999584198,0,0,0,
11/30/2007,9/1/2009,4,2.26259994506836,0,0,0,
11/30/2007,10/1/2009,4,2.13260006904602,0,0,0,
11/30/2007,11/1/2009,4,2.0890998840332,0,0,0,
11/30/2007,12/1/2009,4,2.06859993934631,0,0,0,
11/30/2007,1/1/2010,4,2.07610011100769,0,0,0,
11/30/2007,2/1/2010,4,2.0961000919342,0,0,0,
11/30/2007,3/1/2010,4,2.1159999370575,0,0,0,
11/30/2007,4/1/2010,4,2.24600005149841,0,0,0,
11/30/2007,5/1/2010,4,2.26449990272522,0,0,0,
11/30/2007,6/1/2010,4,2.27250003814697,0,0,0,
11/30/2007,7/1/2010,4,2.27150011062622,0,0,0,
11/30/2007,8/1/2010,4,2.26349997520447,0,0,0,
11/30/2007,9/1/2010,4,2.23550009727478,0,0,0,
11/30/2007,10/1/2010,4,2.11549997329712,0,0,0,
11/30/2007,11/1/2010,4,2.06750011444092,0,0,0,
12/3/2007,3/1/2008,1,88.6900024414063,,,,
12/3/2007,4/1/2008,1,88.3600006103516,,,,
12/3/2007,5/1/2008,1,88.0599975585938,,,,
12/3/2007,6/1/2008,1,87.7600021362305,,,,
12/3/2007,7/1/2008,1,87.4899978637695,,,,
12/3/2007,8/1/2008,1,87.2300033569336,,,,
12/3/2007,9/1/2008,1,86.9899978637695,,,,
12/3/2007,10/1/2008,1,86.7600021362305,,,,
12/3/2007,11/1/2008,1,86.5299987792969,,,,
12/3/2007,12/1/2008,1,86.3099975585937,,,,
12/3/2007,1/1/2009,1,86.0899963378906,,,,
12/3/2007,2/1/2009,1,85.8899993896484,,,,
12/3/2007,3/1/2009,1,85.6999969482422,,,,
12/3/2007,4/1/2009,1,85.5100021362305,,,,
12/3/2007,5/1/2009,1,85.3199996948242,,,,
12/3/2007,6/1/2009,1,85.1999969482422,,,,
12/3/2007,7/1/2009,1,85.0999984741211,,,,
12/3/2007,8/1/2009,1,85.0100021362305,,,,
12/3/2007,9/1/2009,1,84.9300003051758,,,,
12/3/2007,10/1/2009,1,84.8600006103516,,,,
12/3/2007,11/1/2009,1,84.8199996948242,,,,
12/3/2007,12/1/2009,1,84.7900009155273,,,,
12/3/2007,1/1/2010,1,84.7399978637695,,,,
12/3/2007,2/1/2010,1,84.6900024414063,,,,
12/3/2007,3/1/2010,1,84.6399993896484,,,,
12/3/2007,4/1/2010,1,84.5899963378906,,,,
12/3/2007,5/1/2010,1,84.5500030517578,,,,
12/3/2007,6/1/2010,1,84.5100021362305,,,,
12/3/2007,7/1/2010,1,84.5,,,,
12/3/2007,8/1/2010,1,84.5100021362305,,,,
12/3/2007,9/1/2010,1,84.5299987792969,,,,
12/3/2007,10/1/2010,1,84.5500030517578,,,,
12/3/2007,11/1/2010,1,84.5699996948242,,,,
12/3/2007,1/1/2011,1,84.5999984741211,,,,
12/3/2007,2/1/2011,1,84.6100006103516,,,,
12/3/2007,3/1/2011,1,84.620002746582,,,,
12/3/2007,4/1/2011,1,84.629997253418,,,,
12/3/2007,5/1/2011,1,84.6399993896484,,,,
12/3/2007,6/1/2011,1,84.6500015258789,,,,
12/3/2007,7/1/2011,1,84.6699981689453,,,,
12/3/2007,8/1/2011,1,84.6900024414063,,,,
12/3/2007,9/1/2011,1,84.7099990844727,,,,
12/3/2007,10/1/2011,1,84.7300033569336,,,,
12/3/2007,11/1/2011,1,84.75,,,,
12/3/2007,12/1/2011,1,84.7699966430664,,,,
12/3/2007,1/1/2012,1,84.7900009155273,,,,
12/3/2007,2/1/2012,1,84.8099975585938,,,,
12/3/2007,3/1/2012,1,84.8300018310547,,,,
12/3/2007,4/1/2012,1,84.8499984741211,,,,
12/3/2007,5/1/2012,1,84.870002746582,,,,
12/3/2007,6/1/2012,1,84.8899993896484,,,,
12/3/2007,7/1/2012,1,84.9199981689453,,,,
12/3/2007,8/1/2012,1,84.9499969482422,,,,
12/3/2007,9/1/2012,1,84.9800033569336,,,,
12/3/2007,10/1/2012,1,85.0100021362305,,,,
12/3/2007,11/1/2012,1,85.0400009155274,,,,
12/3/2007,12/1/2012,1,85.0699996948242,,,,
12/3/2007,1/1/2013,1,85.0999984741211,,,,
12/3/2007,2/1/2013,1,85.129997253418,,,,
12/3/2007,3/1/2013,1,85.1600036621094,,,,
12/3/2007,4/1/2013,1,85.1900024414062,,,,
12/3/2007,5/1/2013,1,85.2200012207031,,,,
12/3/2007,6/1/2013,1,85.25,,,,
12/3/2007,7/1/2013,1,85.2799987792969,,,,
12/3/2007,8/1/2013,1,85.3099975585937,,,,
12/3/2007,9/1/2013,1,85.3499984741211,,,,
12/3/2007,10/1/2013,1,85.3899993896484,,,,
12/3/2007,11/1/2013,1,85.4300003051758,,,,
12/3/2007,12/1/2013,1,85.4700012207031,,,,
12/3/2007,6/1/2014,1,85.7399978637695,,,,
12/3/2007,12/1/2014,1,86.0199966430664,,,,
12/3/2007,6/1/2015,1,86.3600006103516,,,,
12/3/2007,12/1/2015,1,86.7200012207031,,,,
12/3/2007,6/1/2016,1,87.0999984741211,,,,
12/3/2007,12/1/2016,1,87.5,,,,
12/3/2007,1/1/2008,1,89.3099975585938,89.9899978637695,87.1399993896484,308010,
12/3/2007,2/1/2008,1,89.0400009155274,89.6600036621094,86.8499984741211,115002,
12/3/2007,12/1/2010,1,84.5899963378906,84.8300018310547,82.6500015258789,1076,
12/3/2007,1/1/2008,3,2.51110005378723,,,,
12/3/2007,2/1/2008,3,2.49959993362427,,,,
12/3/2007,3/1/2008,3,2.47410011291504,,,,
12/3/2007,4/1/2008,3,2.41860008239746,,,,
12/3/2007,5/1/2008,3,2.3775999546051,,,,
12/3/2007,6/1/2008,3,2.35560011863708,,,,
12/3/2007,7/1/2008,3,2.35060000419617,,,,
12/3/2007,8/1/2008,3,2.35260009765625,,,,
12/3/2007,9/1/2008,3,2.36059999465942,,,,
12/3/2007,10/1/2008,3,2.37610006332397,,,,
12/3/2007,11/1/2008,3,2.3921000957489,,,,
12/3/2007,12/1/2008,3,2.40809988975525,,,,
12/3/2007,1/1/2009,3,2.42009997367859,,,,
12/3/2007,2/1/2009,3,2.41409993171692,,,,
12/3/2007,3/1/2009,3,2.38910007476807,,,,
12/3/2007,4/1/2009,3,2.3445999622345,,,,
12/3/2007,5/1/2009,3,2.30259990692139,,,,
12/3/2007,6/1/2009,3,2.27760004997253,,,,
12/3/2007,7/1/2009,3,2.27060008049011,,,,
12/3/2007,8/1/2009,3,2.27259993553162,,,,
12/3/2007,9/1/2009,3,2.28309988975525,,,,
12/3/2007,10/1/2009,3,2.2985999584198,,,,
12/3/2007,11/1/2009,3,2.3150999546051,,,,
12/3/2007,12/1/2009,3,2.33060002326965,,,,
12/3/2007,1/1/2010,3,2.34260010719299,,,,
12/3/2007,2/1/2010,3,2.34159994125366,,,,
12/3/2007,3/1/2010,3,2.31960010528564,,,,
12/3/2007,4/1/2010,3,2.2765998840332,,,,
12/3/2007,5/1/2010,3,2.23359990119934,,,,
12/3/2007,6/1/2010,3,2.21059989929199,,,,
12/3/2007,7/1/2010,3,2.21860003471375,,,,
12/3/2007,8/1/2010,3,2.23760008811951,,,,
12/3/2007,9/1/2010,3,2.25760006904602,,,,
12/3/2007,10/1/2010,3,2.27749991416931,,,,
12/3/2007,11/1/2010,3,2.29730010032654,,,,
12/3/2007,12/1/2010,3,2.31730008125305,,,,
12/3/2007,1/1/2008,4,2.25009989738464,2.26929998397827,2.20190000534058,36211,
12/3/2007,2/1/2008,4,2.27609992027283,2.29439997673035,2.22939991950989,11020,
12/3/2007,3/1/2008,4,2.30660009384155,2.31750011444092,2.25950002670288,6762,
12/3/2007,4/1/2008,4,2.44510006904602,2.44980001449585,2.39590001106262,6166,
12/3/2007,5/1/2008,4,2.45210003852844,2.45370006561279,2.40350008010864,3536,
12/3/2007,6/1/2008,4,2.44959998130798,2.45300006866455,2.40210008621216,1934,
12/3/2007,7/1/2008,4,2.4326000213623,2.4465000629425,2.39179992675781,578,
12/3/2007,8/1/2008,4,2.40510010719299,2.37420010566711,2.37420010566711,589,
12/3/2007,9/1/2008,4,2.36710000038147,0,0,378,
12/3/2007,10/1/2008,4,2.23110008239746,2.18600010871887,2.18600010871887,275,
12/3/2007,11/1/2008,4,2.19260001182556,0,0,46,
12/3/2007,12/1/2008,4,2.17610001564026,2.18140006065369,2.13879990577698,462,
12/3/2007,1/1/2009,4,2.18510007858276,2.15790009498596,2.14650011062622,85,
12/3/2007,2/1/2009,4,2.20309996604919,0,0,0,
12/3/2007,3/1/2009,4,2.22510004043579,0,0,0,
12/3/2007,4/1/2009,4,2.35759997367859,0,0,0,
12/3/2007,5/1/2009,4,2.36509990692139,0,0,0,
12/3/2007,6/1/2009,4,2.36159992218018,0,0,0,
12/3/2007,7/1/2009,4,2.34859991073608,0,0,0,
12/3/2007,8/1/2009,4,2.33159995079041,0,0,0,
12/3/2007,9/1/2009,4,2.29609990119934,0,0,25,
12/3/2007,10/1/2009,4,2.16659998893738,0,0,0,
12/3/2007,11/1/2009,4,2.12660002708435,0,0,0,
12/3/2007,12/1/2009,4,2.10610008239746,0,0,3,
12/3/2007,1/1/2010,4,2.11360001564026,0,0,0,
12/3/2007,2/1/2010,4,2.13359999656677,0,0,0,
12/3/2007,3/1/2010,4,2.15350008010864,0,0,0,
12/3/2007,4/1/2010,4,2.28349995613098,0,0,0,
12/3/2007,5/1/2010,4,2.30200004577637,0,0,0,
12/3/2007,6/1/2010,4,2.30999994277954,0,0,0,
12/3/2007,7/1/2010,4,2.30900001525879,0,0,0,
12/3/2007,8/1/2010,4,2.30100011825562,0,0,0,
12/3/2007,9/1/2010,4,2.27300000190735,0,0,0,
12/3/2007,10/1/2010,4,2.15300011634827,0,0,0,
12/3/2007,11/1/2010,4,2.10500001907349,0,0,0,
12/3/2007,12/1/2010,4,2.05699992179871,0,0,0,
12/4/2007,2/1/2008,1,88.1100006103516,,,,
12/4/2007,3/1/2008,1,87.870002746582,,,,
12/4/2007,4/1/2008,1,87.629997253418,,,,
12/4/2007,5/1/2008,1,87.4000015258789,,,,
12/4/2007,6/1/2008,1,87.1900024414063,,,,
12/4/2007,7/1/2008,1,86.9899978637695,,,,
12/4/2007,8/1/2008,1,86.8000030517578,,,,
12/4/2007,9/1/2008,1,86.629997253418,,,,
12/4/2007,10/1/2008,1,86.4700012207031,,,,
12/4/2007,11/1/2008,1,86.3199996948242,,,,
12/4/2007,12/1/2008,1,86.1699981689453,,,,
12/4/2007,1/1/2009,1,86,,,,
12/4/2007,2/1/2009,1,85.8600006103516,,,,
12/4/2007,3/1/2009,1,85.7200012207031,,,,
12/4/2007,4/1/2009,1,85.5899963378906,,,,
12/4/2007,5/1/2009,1,85.4400024414062,,,,
12/4/2007,6/1/2009,1,85.3399963378906,,,,
12/4/2007,7/1/2009,1,85.2600021362305,,,,
12/4/2007,8/1/2009,1,85.1900024414062,,,,
12/4/2007,9/1/2009,1,85.129997253418,,,,
12/4/2007,10/1/2009,1,85.0699996948242,,,,
12/4/2007,11/1/2009,1,85.0400009155274,,,,
12/4/2007,12/1/2009,1,85.0199966430664,,,,
12/4/2007,1/1/2010,1,84.9800033569336,,,,
12/4/2007,2/1/2010,1,84.9400024414063,,,,
12/4/2007,3/1/2010,1,84.9000015258789,,,,
12/4/2007,4/1/2010,1,84.8600006103516,,,,
12/4/2007,5/1/2010,1,84.8300018310547,,,,
12/4/2007,6/1/2010,1,84.8000030517578,,,,
12/4/2007,7/1/2010,1,84.8000030517578,,,,
12/4/2007,8/1/2010,1,84.8199996948242,,,,
12/4/2007,9/1/2010,1,84.8499984741211,,,,
12/4/2007,10/1/2010,1,84.879997253418,,,,
12/4/2007,11/1/2010,1,84.9100036621094,,,,
12/4/2007,12/1/2010,1,84.9400024414063,,,,
12/4/2007,1/1/2011,1,84.9499969482422,,,,
12/4/2007,2/1/2011,1,84.9599990844727,,,,
12/4/2007,3/1/2011,1,84.9700012207031,,,,
12/4/2007,4/1/2011,1,84.9800033569336,,,,
12/4/2007,5/1/2011,1,84.9899978637695,,,,
12/4/2007,6/1/2011,1,85,,,,
12/4/2007,7/1/2011,1,85.0199966430664,,,,
12/4/2007,8/1/2011,1,85.0400009155274,,,,
12/4/2007,9/1/2011,1,85.0599975585937,,,,
12/4/2007,10/1/2011,1,85.0800018310547,,,,
12/4/2007,11/1/2011,1,85.0999984741211,,,,
12/4/2007,12/1/2011,1,85.120002746582,,,,
12/4/2007,1/1/2012,1,85.1399993896484,,,,
12/4/2007,2/1/2012,1,85.1600036621094,,,,
12/4/2007,3/1/2012,1,85.1800003051758,,,,
12/4/2007,4/1/2012,1,85.1999969482422,,,,
12/4/2007,5/1/2012,1,85.2200012207031,,,,
12/4/2007,6/1/2012,1,85.2399978637695,,,,
12/4/2007,7/1/2012,1,85.2600021362305,,,,
12/4/2007,8/1/2012,1,85.2799987792969,,,,
12/4/2007,9/1/2012,1,85.3000030517578,,,,
12/4/2007,10/1/2012,1,85.3199996948242,,,,
12/4/2007,11/1/2012,1,85.3399963378906,,,,
12/4/2007,12/1/2012,1,85.3600006103516,,,,
12/4/2007,1/1/2013,1,85.3899993896484,,,,
12/4/2007,2/1/2013,1,85.4199981689453,,,,
12/4/2007,3/1/2013,1,85.4499969482422,,,,
12/4/2007,4/1/2013,1,85.4800033569336,,,,
12/4/2007,5/1/2013,1,85.5100021362305,,,,
12/4/2007,6/1/2013,1,85.5400009155273,,,,
12/4/2007,7/1/2013,1,85.5699996948242,,,,
12/4/2007,8/1/2013,1,85.5999984741211,,,,
12/4/2007,9/1/2013,1,85.629997253418,,,,
12/4/2007,10/1/2013,1,85.6600036621094,,,,
12/4/2007,11/1/2013,1,85.6900024414063,,,,
12/4/2007,12/1/2013,1,85.7200012207031,,,,
12/4/2007,6/1/2014,1,85.9800033569336,,,,
12/4/2007,12/1/2014,1,86.2399978637695,,,,
12/4/2007,6/1/2015,1,86.5500030517578,,,,
12/4/2007,12/1/2015,1,86.879997253418,,,,
12/4/2007,6/1/2016,1,87.2399978637695,,,,
12/4/2007,12/1/2016,1,87.620002746582,,,,
12/4/2007,1/1/2008,1,88.3199996948242,89.9800033569336,87.3399963378906,281146,
12/4/2007,1/1/2008,3,2.51180005073547,,,,
12/4/2007,2/1/2008,3,2.50130009651184,,,,
12/4/2007,3/1/2008,3,2.47580003738403,,,,
12/4/2007,4/1/2008,3,2.42230010032654,,,,
12/4/2007,5/1/2008,3,2.38579988479614,,,,
12/4/2007,6/1/2008,3,2.36730003356934,,,,
12/4/2007,7/1/2008,3,2.36330008506775,,,,
12/4/2007,8/1/2008,3,2.36529994010925,,,,
12/4/2007,9/1/2008,3,2.37380003929138,,,,
12/4/2007,10/1/2008,3,2.38930010795593,,,,
12/4/2007,11/1/2008,3,2.40529990196228,,,,
12/4/2007,12/1/2008,3,2.42129993438721,,,,
12/4/2007,1/1/2009,3,2.43330001831055,,,,
12/4/2007,2/1/2009,3,2.42829990386963,,,,
12/4/2007,3/1/2009,3,2.40429997444153,,,,
12/4/2007,4/1/2009,3,2.36080002784729,,,,
12/4/2007,5/1/2009,3,2.31979990005493,,,,
12/4/2007,6/1/2009,3,2.29579997062683,,,,
12/4/2007,7/1/2009,3,2.28929996490479,,,,
12/4/2007,8/1/2009,3,2.29130005836487,,,,
12/4/2007,9/1/2009,3,2.3018000125885,,,,
12/4/2007,10/1/2009,3,2.31730008125305,,,,
12/4/2007,11/1/2009,3,2.33380007743835,,,,
12/4/2007,12/1/2009,3,2.34929990768433,,,,
12/4/2007,1/1/2010,3,2.36129999160767,,,,
12/4/2007,2/1/2010,3,2.36030006408691,,,,
12/4/2007,3/1/2010,3,2.33829998970032,,,,
12/4/2007,4/1/2010,3,2.29530000686645,,,,
12/4/2007,5/1/2010,3,2.25230002403259,,,,
12/4/2007,6/1/2010,3,2.22930002212524,,,,
12/4/2007,7/1/2010,3,2.23729991912842,,,,
12/4/2007,8/1/2010,3,2.25629997253418,,,,
12/4/2007,9/1/2010,3,2.27629995346069,,,,
12/4/2007,10/1/2010,3,2.29620003700256,,,,
12/4/2007,11/1/2010,3,2.31599998474121,,,,
12/4/2007,12/1/2010,3,2.33599996566772,,,,
12/4/2007,1/1/2008,4,2.25169992446899,2.26889991760254,2.22849988937378,40040,
12/4/2007,2/1/2008,4,2.27670001983643,2.29040002822876,2.25500011444092,11982,
12/4/2007,3/1/2008,4,2.3066999912262,2.3199999332428,2.28500008583069,4619,
12/4/2007,4/1/2008,4,2.44569993019104,2.45700001716614,2.42400002479553,3296,
12/4/2007,5/1/2008,4,2.45320010185242,2.46440005302429,2.43070006370544,3290,
12/4/2007,6/1/2008,4,2.45120000839233,2.45239996910095,2.43300008773804,2350,
12/4/2007,7/1/2008,4,2.43569993972778,2.43129992485046,2.41950011253357,654,
12/4/2007,8/1/2008,4,2.4096999168396,2.40370011329651,2.40319991111755,405,
12/4/2007,9/1/2008,4,2.37319993972778,2.36719989776611,2.36669993400574,351,
12/4/2007,10/1/2008,4,2.23819994926453,0,0,78,
12/4/2007,11/1/2008,4,2.19970011711121,2.18959999084473,2.18639993667603,44,
12/4/2007,12/1/2008,4,2.18519997596741,2.17799997329712,2.1774001121521,187,
12/4/2007,1/1/2009,4,2.19519996643066,0,0,57,
12/4/2007,2/1/2009,4,2.21320009231567,0,0,0,
12/4/2007,3/1/2009,4,2.23920011520386,0,0,0,
12/4/2007,4/1/2009,4,2.37170004844666,0,0,0,
12/4/2007,5/1/2009,4,2.38120007514954,0,0,0,
12/4/2007,6/1/2009,4,2.37870001792908,0,0,0,
12/4/2007,7/1/2009,4,2.36669993400574,0,0,0,
12/4/2007,8/1/2009,4,2.35069990158081,0,0,0,
12/4/2007,9/1/2009,4,2.31620001792908,0,0,0,
12/4/2007,10/1/2009,4,2.18770003318787,0,0,0,
12/4/2007,11/1/2009,4,2.14869999885559,0,0,0,
12/4/2007,12/1/2009,4,2.1282000541687,0,0,0,
12/4/2007,1/1/2010,4,2.1356999874115,0,0,0,
12/4/2007,2/1/2010,4,2.15569996833801,0,0,0,
12/4/2007,3/1/2010,4,2.17560005187988,0,0,0,
12/4/2007,4/1/2010,4,2.30559992790222,0,0,0,
12/4/2007,5/1/2010,4,2.32410001754761,0,0,0,
12/4/2007,6/1/2010,4,2.33209991455078,0,0,0,
12/4/2007,7/1/2010,4,2.33109998703003,0,0,0,
12/4/2007,8/1/2010,4,2.32310009002686,0,0,0,
12/4/2007,9/1/2010,4,2.29509997367859,0,0,0,
12/4/2007,10/1/2010,4,2.17510008811951,0,0,0,
12/4/2007,11/1/2010,4,2.12709999084473,0,0,0,
12/4/2007,12/1/2010,4,2.07909989356995,0,0,0,
12/5/2007,4/1/2008,1,86.8099975585938,,,,
12/5/2007,5/1/2008,1,86.5899963378906,,,,
12/5/2007,7/1/2008,1,86.1800003051758,,,,
12/5/2007,8/1/2008,1,85.9899978637695,,,,
12/5/2007,9/1/2008,1,85.8199996948242,,,,
12/5/2007,10/1/2008,1,85.6600036621094,,,,
12/5/2007,11/1/2008,1,85.5100021362305,,,,
12/5/2007,12/1/2008,1,85.3600006103516,,,,
12/5/2007,1/1/2009,1,85.2099990844727,,,,
12/5/2007,2/1/2009,1,85.0699996948242,,,,
12/5/2007,3/1/2009,1,84.9300003051758,,,,
12/5/2007,4/1/2009,1,84.8000030517578,,,,
12/5/2007,5/1/2009,1,84.6500015258789,,,,
12/5/2007,6/1/2009,1,84.5599975585938,,,,
12/5/2007,7/1/2009,1,84.4700012207031,,,,
12/5/2007,8/1/2009,1,84.3899993896484,,,,
12/5/2007,9/1/2009,1,84.3199996948242,,,,
12/5/2007,10/1/2009,1,84.25,,,,
12/5/2007,11/1/2009,1,84.1999969482422,,,,
12/5/2007,12/1/2009,1,84.1600036621094,,,,
12/5/2007,1/1/2010,1,84.1100006103516,,,,
12/5/2007,2/1/2010,1,84.0599975585937,,,,
12/5/2007,3/1/2010,1,84.0100021362305,,,,
12/5/2007,4/1/2010,1,83.9700012207031,,,,
12/5/2007,5/1/2010,1,83.9300003051758,,,,
12/5/2007,6/1/2010,1,83.9000015258789,,,,
12/5/2007,7/1/2010,1,83.8899993896484,,,,
12/5/2007,8/1/2010,1,83.9100036621094,,,,
12/5/2007,9/1/2010,1,83.9400024414062,,,,
12/5/2007,10/1/2010,1,83.9700012207031,,,,
12/5/2007,11/1/2010,1,84,,,,
12/5/2007,12/1/2010,1,84.0299987792969,,,,
12/5/2007,1/1/2011,1,84.0400009155274,,,,
12/5/2007,2/1/2011,1,84.0500030517578,,,,
12/5/2007,3/1/2011,1,84.0599975585937,,,,
12/5/2007,4/1/2011,1,84.0699996948242,,,,
12/5/2007,5/1/2011,1,84.0800018310547,,,,
12/5/2007,6/1/2011,1,84.0899963378906,,,,
12/5/2007,7/1/2011,1,84.0999984741211,,,,
12/5/2007,8/1/2011,1,84.1100006103516,,,,
12/5/2007,9/1/2011,1,84.120002746582,,,,
12/5/2007,10/1/2011,1,84.129997253418,,,,
12/5/2007,11/1/2011,1,84.1399993896484,,,,
12/5/2007,12/1/2011,1,84.1500015258789,,,,
12/5/2007,1/1/2012,1,84.1699981689453,,,,
12/5/2007,2/1/2012,1,84.1900024414062,,,,
12/5/2007,3/1/2012,1,84.2099990844727,,,,
12/5/2007,4/1/2012,1,84.2300033569336,,,,
12/5/2007,5/1/2012,1,84.25,,,,
12/5/2007,6/1/2012,1,84.2699966430664,,,,
12/5/2007,7/1/2012,1,84.2900009155273,,,,
12/5/2007,8/1/2012,1,84.3099975585938,,,,
12/5/2007,9/1/2012,1,84.3300018310547,,,,
12/5/2007,10/1/2012,1,84.3499984741211,,,,
12/5/2007,11/1/2012,1,84.370002746582,,,,
12/5/2007,12/1/2012,1,84.3899993896484,,,,
12/5/2007,1/1/2013,1,84.4100036621094,,,,
12/5/2007,2/1/2013,1,84.4300003051758,,,,
12/5/2007,3/1/2013,1,84.4499969482422,,,,
12/5/2007,4/1/2013,1,84.4700012207031,,,,
12/5/2007,5/1/2013,1,84.4899978637695,,,,
12/5/2007,6/1/2013,1,84.5199966430664,,,,
12/5/2007,7/1/2013,1,84.5500030517578,,,,
12/5/2007,8/1/2013,1,84.5800018310547,,,,
12/5/2007,9/1/2013,1,84.6100006103516,,,,
12/5/2007,10/1/2013,1,84.6399993896484,,,,
12/5/2007,11/1/2013,1,84.6699981689453,,,,
12/5/2007,12/1/2013,1,84.6999969482422,,,,
12/5/2007,6/1/2014,1,84.9199981689453,,,,
12/5/2007,12/1/2014,1,85.1500015258789,,,,
12/5/2007,6/1/2015,1,85.4599990844727,,,,
12/5/2007,12/1/2015,1,85.7900009155273,,,,
12/5/2007,6/1/2016,1,86.1500015258789,,,,
12/5/2007,12/1/2016,1,86.5199966430664,,,,
12/5/2007,1/1/2008,1,87.4899978637695,90.3899993896484,86.8199996948242,295118,
12/5/2007,2/1/2008,1,87.2900009155273,90.0999984741211,86.629997253418,113898,
12/5/2007,3/1/2008,1,87.0500030517578,89.8199996948242,86.3600006103516,49283,
12/5/2007,6/1/2008,1,86.379997253418,89,85.8499984741211,17363,
12/5/2007,3/1/2008,3,2.46129989624023,,,,
12/5/2007,4/1/2008,3,2.40879988670349,,,,
12/5/2007,5/1/2008,3,2.37229990959167,,,,
12/5/2007,6/1/2008,3,2.35380005836487,,,,
12/5/2007,7/1/2008,3,2.34980010986328,,,,
12/5/2007,8/1/2008,3,2.35179996490479,,,,
12/5/2007,9/1/2008,3,2.36030006408691,,,,
12/5/2007,10/1/2008,3,2.37579989433289,,,,
12/5/2007,11/1/2008,3,2.39179992675781,,,,
12/5/2007,12/1/2008,3,2.40779995918274,,,,
12/5/2007,1/1/2009,3,2.41980004310608,,,,
12/5/2007,2/1/2009,3,2.41479992866516,,,,
12/5/2007,3/1/2009,3,2.39079999923706,,,,
12/5/2007,4/1/2009,3,2.34730005264282,,,,
12/5/2007,5/1/2009,3,2.30629992485046,,,,
12/5/2007,6/1/2009,3,2.28229999542236,,,,
12/5/2007,7/1/2009,3,2.27579998970032,,,,
12/5/2007,8/1/2009,3,2.2778000831604,,,,
12/5/2007,9/1/2009,3,2.28830003738403,,,,
12/5/2007,10/1/2009,3,2.30380010604858,,,,
12/5/2007,11/1/2009,3,2.32030010223389,,,,
12/5/2007,12/1/2009,3,2.33579993247986,,,,
12/5/2007,1/1/2010,3,2.3478000164032,,,,
12/5/2007,2/1/2010,3,2.34680008888245,,,,
12/5/2007,3/1/2010,3,2.32480001449585,,,,
12/5/2007,4/1/2010,3,2.28180003166199,,,,
12/5/2007,5/1/2010,3,2.23880004882812,,,,
12/5/2007,6/1/2010,3,2.21580004692078,,,,
12/5/2007,7/1/2010,3,2.22379994392395,,,,
12/5/2007,8/1/2010,3,2.24279999732971,,,,
12/5/2007,9/1/2010,3,2.26279997825623,,,,
12/5/2007,10/1/2010,3,2.2827000617981,,,,
12/5/2007,11/1/2010,3,2.30250000953674,,,,
12/5/2007,12/1/2010,3,2.32249999046326,,,,
12/5/2007,1/1/2008,3,2.4893000125885,2.57290005683899,2.47589993476868,42593,
12/5/2007,2/1/2008,3,2.48379993438721,2.55800008773804,2.47090005874634,16778,
12/5/2007,1/1/2008,4,2.21700000762939,2.30430006980896,2.20770001411438,44653,
12/5/2007,2/1/2008,4,2.24449992179871,2.32450008392334,2.23440003395081,16092,
12/5/2007,3/1/2008,4,2.27439999580383,2.34910011291504,2.26749992370605,10352,
12/5/2007,4/1/2008,4,2.41589999198914,2.47889995574951,2.40650010108948,5227,
12/5/2007,5/1/2008,4,2.42389988899231,2.48499989509583,2.41100001335144,5979,
12/5/2007,6/1/2008,4,2.42289996147156,2.47230005264282,2.42499995231628,3618,
12/5/2007,7/1/2008,4,2.40790009498596,2.45670008659363,2.40149998664856,1735,
12/5/2007,8/1/2008,4,2.38490009307861,2.43039989471436,2.39050006866455,1003,
12/5/2007,9/1/2008,4,2.3503999710083,2.39490008354187,2.37350010871887,1131,
12/5/2007,10/1/2008,4,2.21589994430542,0,0,408,
12/5/2007,11/1/2008,4,2.1774001121521,0,0,150,
12/5/2007,12/1/2008,4,2.1628999710083,2.20499992370605,2.18779993057251,190,
12/5/2007,1/1/2009,4,2.17289996147156,0,0,0,
12/5/2007,2/1/2009,4,2.19090008735657,0,0,0,
12/5/2007,3/1/2009,4,2.21690011024475,0,0,0,
12/5/2007,4/1/2009,4,2.34689998626709,0,0,0,
12/5/2007,5/1/2009,4,2.35640001296997,0,0,0,
12/5/2007,6/1/2009,4,2.35389995574951,0,0,0,
12/5/2007,7/1/2009,4,2.34190011024475,0,0,0,
12/5/2007,8/1/2009,4,2.32590007781982,0,0,0,
12/5/2007,9/1/2009,4,2.29139995574951,0,0,0,
12/5/2007,10/1/2009,4,2.1628999710083,0,0,0,
12/5/2007,11/1/2009,4,2.12389993667603,0,0,0,
12/5/2007,12/1/2009,4,2.10339999198914,0,0,0,
12/5/2007,1/1/2010,4,2.11089992523193,0,0,0,
12/5/2007,2/1/2010,4,2.13089990615845,0,0,0,
12/5/2007,3/1/2010,4,2.15079998970032,0,0,0,
12/5/2007,4/1/2010,4,2.28080010414124,0,0,0,
12/5/2007,5/1/2010,4,2.29929995536804,0,0,0,
12/5/2007,6/1/2010,4,2.30730009078979,0,0,0,
12/5/2007,7/1/2010,4,2.30629992485046,0,0,0,
12/5/2007,8/1/2010,4,2.29830002784729,0,0,0,
12/5/2007,9/1/2010,4,2.27029991149902,0,0,0,
12/5/2007,10/1/2010,4,2.15030002593994,0,0,0,
12/5/2007,11/1/2010,4,2.10229992866516,0,0,0,
12/5/2007,12/1/2010,4,2.05430006980896,0,0,0,
12/6/2007,3/1/2008,1,89.5999984741211,,,,
12/6/2007,4/1/2008,1,89.2399978637695,,,,
12/6/2007,5/1/2008,1,88.9199981689453,,,,
12/6/2007,6/1/2008,1,88.620002746582,,,,
12/6/2007,7/1/2008,1,88.3399963378906,,,,
12/6/2007,8/1/2008,1,88.0800018310547,,,,
12/6/2007,9/1/2008,1,87.8600006103516,,,,
12/6/2007,10/1/2008,1,87.6699981689453,,,,
12/6/2007,11/1/2008,1,87.4899978637695,,,,
12/6/2007,12/1/2008,1,87.3099975585938,,,,
12/6/2007,1/1/2009,1,87.129997253418,,,,
12/6/2007,2/1/2009,1,86.9599990844727,,,,
12/6/2007,3/1/2009,1,86.7900009155273,,,,
12/6/2007,4/1/2009,1,86.620002746582,,,,
12/6/2007,5/1/2009,1,86.4400024414062,,,,
12/6/2007,6/1/2009,1,86.3099975585937,,,,
12/6/2007,7/1/2009,1,86.1999969482422,,,,
12/6/2007,8/1/2009,1,86.0999984741211,,,,
12/6/2007,9/1/2009,1,86,,,,
12/6/2007,10/1/2009,1,85.9000015258789,,,,
12/6/2007,11/1/2009,1,85.8099975585938,,,,
12/6/2007,12/1/2009,1,85.7300033569336,,,,
12/6/2007,1/1/2010,1,85.6600036621094,,,,
12/6/2007,2/1/2010,1,85.5899963378906,,,,
12/6/2007,3/1/2010,1,85.5199966430664,,,,
12/6/2007,4/1/2010,1,85.4499969482422,,,,
12/6/2007,5/1/2010,1,85.379997253418,,,,
12/6/2007,6/1/2010,1,85.3300018310547,,,,
12/6/2007,7/1/2010,1,85.3000030517578,,,,
12/6/2007,8/1/2010,1,85.3000030517578,,,,
12/6/2007,9/1/2010,1,85.3099975585937,,,,
12/6/2007,10/1/2010,1,85.3300018310547,,,,
12/6/2007,11/1/2010,1,85.3499984741211,,,,
12/6/2007,12/1/2010,1,85.3600006103516,,,,
12/6/2007,1/1/2011,1,85.3600006103516,,,,
12/6/2007,2/1/2011,1,85.3600006103516,,,,
12/6/2007,3/1/2011,1,85.3600006103516,,,,
12/6/2007,4/1/2011,1,85.3600006103516,,,,
12/6/2007,5/1/2011,1,85.3600006103516,,,,
12/6/2007,6/1/2011,1,85.3600006103516,,,,
12/6/2007,7/1/2011,1,85.3600006103516,,,,
12/6/2007,8/1/2011,1,85.3600006103516,,,,
12/6/2007,9/1/2011,1,85.3600006103516,,,,
12/6/2007,10/1/2011,1,85.3600006103516,,,,
12/6/2007,11/1/2011,1,85.3600006103516,,,,
12/6/2007,12/1/2011,1,85.3600006103516,,,,
12/6/2007,1/1/2012,1,85.3600006103516,,,,
12/6/2007,2/1/2012,1,85.3600006103516,,,,
12/6/2007,3/1/2012,1,85.3600006103516,,,,
12/6/2007,4/1/2012,1,85.3600006103516,,,,
12/6/2007,5/1/2012,1,85.370002746582,,,,
12/6/2007,6/1/2012,1,85.379997253418,,,,
12/6/2007,7/1/2012,1,85.3899993896484,,,,
12/6/2007,8/1/2012,1,85.4000015258789,,,,
12/6/2007,9/1/2012,1,85.4100036621094,,,,
12/6/2007,10/1/2012,1,85.4199981689453,,,,
12/6/2007,11/1/2012,1,85.4300003051758,,,,
12/6/2007,12/1/2012,1,85.4400024414062,,,,
12/6/2007,1/1/2013,1,85.4599990844727,,,,
12/6/2007,2/1/2013,1,85.4800033569336,,,,
12/6/2007,3/1/2013,1,85.5,,,,
12/6/2007,4/1/2013,1,85.5199966430664,,,,
12/6/2007,5/1/2013,1,85.5400009155273,,,,
12/6/2007,6/1/2013,1,85.5599975585938,,,,
12/6/2007,7/1/2013,1,85.5800018310547,,,,
12/6/2007,8/1/2013,1,85.5999984741211,,,,
12/6/2007,9/1/2013,1,85.629997253418,,,,
12/6/2007,10/1/2013,1,85.6600036621094,,,,
12/6/2007,11/1/2013,1,85.6900024414063,,,,
12/6/2007,12/1/2013,1,85.7200012207031,,,,
12/6/2007,6/1/2014,1,85.9400024414063,,,,
12/6/2007,12/1/2014,1,86.1699981689453,,,,
12/6/2007,6/1/2015,1,86.4800033569336,,,,
12/6/2007,12/1/2015,1,86.8099975585938,,,,
12/6/2007,6/1/2016,1,87.1600036621094,,,,
12/6/2007,12/1/2016,1,87.5100021362305,,,,
12/6/2007,1/1/2008,1,90.2300033569336,90.7300033569336,85.8199996948242,279601,
12/6/2007,2/1/2008,1,89.9400024414063,90.3899993896484,85.5999984741211,101095,
12/6/2007,1/1/2008,3,2.54500007629395,,,,
12/6/2007,2/1/2008,3,2.5385000705719,,,,
12/6/2007,3/1/2008,3,2.51300001144409,,,,
12/6/2007,4/1/2008,3,2.46000003814697,,,,
12/6/2007,5/1/2008,3,2.42199993133545,,,,
12/6/2007,6/1/2008,3,2.40199995040894,,,,
12/6/2007,7/1/2008,3,2.39750003814697,,,,
12/6/2007,8/1/2008,3,2.3989999294281,,,,
12/6/2007,9/1/2008,3,2.40750002861023,,,,
12/6/2007,10/1/2008,3,2.42300009727478,,,,
12/6/2007,11/1/2008,3,2.43899989128113,,,,
12/6/2007,12/1/2008,3,2.45499992370605,,,,
12/6/2007,1/1/2009,3,2.46700000762939,,,,
12/6/2007,2/1/2009,3,2.46250009536743,,,,
12/6/2007,3/1/2009,3,2.43899989128113,,,,
12/6/2007,4/1/2009,3,2.39599990844727,,,,
12/6/2007,5/1/2009,3,2.35549998283386,,,,
12/6/2007,6/1/2009,3,2.33200001716614,,,,
12/6/2007,7/1/2009,3,2.32649993896484,,,,
12/6/2007,8/1/2009,3,2.3289999961853,,,,
12/6/2007,9/1/2009,3,2.33999991416931,,,,
12/6/2007,10/1/2009,3,2.35599994659424,,,,
12/6/2007,11/1/2009,3,2.37299990653992,,,,
12/6/2007,12/1/2009,3,2.38899993896484,,,,
12/6/2007,1/1/2010,3,2.40149998664856,,,,
12/6/2007,2/1/2010,3,2.40149998664856,,,,
12/6/2007,3/1/2010,3,2.38050007820129,,,,
12/6/2007,4/1/2010,3,2.33850002288818,,,,
12/6/2007,5/1/2010,3,2.29649996757507,,,,
12/6/2007,6/1/2010,3,2.27449989318848,,,,
12/6/2007,7/1/2010,3,2.28250002861023,,,,
12/6/2007,8/1/2010,3,2.30150008201599,,,,
12/6/2007,9/1/2010,3,2.3215000629425,,,,
12/6/2007,10/1/2010,3,2.3413999080658,,,,
12/6/2007,11/1/2010,3,2.36120009422302,,,,
12/6/2007,12/1/2010,3,2.38120007514954,,,,
12/6/2007,1/1/2008,4,2.30130004882812,2.30999994277954,2.1875,36498,
12/6/2007,2/1/2008,4,2.32179999351501,2.32699990272522,2.21449995040894,11447,
12/6/2007,3/1/2008,4,2.34829998016357,2.35260009765625,2.24449992179871,6135,
12/6/2007,4/1/2008,4,2.48429989814758,2.49210000038147,2.3970000743866,3837,
12/6/2007,5/1/2008,4,2.49029994010925,2.48819994926453,2.40249991416931,2591,
12/6/2007,6/1/2008,4,2.48679995536804,2.49410009384155,2.41210007667541,1208,
12/6/2007,7/1/2008,4,2.47029995918274,2.46499991416931,2.40420007705688,1148,
12/6/2007,8/1/2008,4,2.44530010223389,2.42639994621277,2.4038999080658,861,
12/6/2007,9/1/2008,4,2.40879988670349,2.38849997520447,2.36789989471436,1114,
12/6/2007,10/1/2008,4,2.27180004119873,2.25,2.24499988555908,323,
12/6/2007,11/1/2008,4,2.2318000793457,2.21000003814697,2.1875,224,
12/6/2007,12/1/2008,4,2.21830010414124,2.19350004196167,2.1628999710083,723,
12/6/2007,1/1/2009,4,2.22830009460449,0,0,0,
12/6/2007,2/1/2009,4,2.24530005455017,0,0,0,
12/6/2007,3/1/2009,4,2.27029991149902,0,0,0,
12/6/2007,4/1/2009,4,2.40529990196228,0,0,0,
12/6/2007,5/1/2009,4,2.41479992866516,0,0,0,
12/6/2007,6/1/2009,4,2.41230010986328,0,0,0,
12/6/2007,7/1/2009,4,2.40030002593994,0,0,0,
12/6/2007,8/1/2009,4,2.38429999351501,0,0,0,
12/6/2007,9/1/2009,4,2.34980010986328,0,0,0,
12/6/2007,10/1/2009,4,2.22129988670349,0,0,0,
12/6/2007,11/1/2009,4,2.18230009078979,0,0,0,
12/6/2007,12/1/2009,4,2.16179990768433,0,0,0,
12/6/2007,1/1/2010,4,2.1693000793457,0,0,0,
12/6/2007,2/1/2010,4,2.18930006027222,0,0,0,
12/6/2007,3/1/2010,4,2.20919990539551,0,0,0,
12/6/2007,4/1/2010,4,2.33920001983643,0,0,0,
12/6/2007,5/1/2010,4,2.35770010948181,0,0,0,
12/6/2007,6/1/2010,4,2.36570000648499,0,0,0,
12/6/2007,7/1/2010,4,2.36470007896423,0,0,0,
12/6/2007,8/1/2010,4,2.35669994354248,0,0,0,
12/6/2007,9/1/2010,4,2.32870006561279,0,0,0,
12/6/2007,10/1/2010,4,2.20869994163513,0,0,0,
12/6/2007,11/1/2010,4,2.16070008277893,0,0,0,
12/6/2007,12/1/2010,4,2.11269998550415,0,0,0,
12/7/2007,1/1/2008,1,88.2799987792969,,,,
12/7/2007,2/1/2008,1,88.1500015258789,,,,
12/7/2007,3/1/2008,1,87.9400024414062,,,,
12/7/2007,4/1/2008,1,87.6800003051758,,,,
12/7/2007,5/1/2008,1,87.4199981689453,,,,
12/7/2007,6/1/2008,1,87.1699981689453,,,,
12/7/2007,7/1/2008,1,86.9199981689453,,,,
12/7/2007,8/1/2008,1,86.6800003051758,,,,
12/7/2007,9/1/2008,1,86.4800033569336,,,,
12/7/2007,10/1/2008,1,86.3099975585937,,,,
12/7/2007,11/1/2008,1,86.1500015258789,,,,
12/7/2007,12/1/2008,1,85.9899978637695,,,,
12/7/2007,1/1/2009,1,85.8399963378906,,,,
12/7/2007,2/1/2009,1,85.7099990844727,,,,
12/7/2007,3/1/2009,1,85.5800018310547,,,,
12/7/2007,4/1/2009,1,85.4499969482422,,,,
12/7/2007,5/1/2009,1,85.3099975585937,,,,
12/7/2007,6/1/2009,1,85.2099990844727,,,,
12/7/2007,7/1/2009,1,85.129997253418,,,,
12/7/2007,8/1/2009,1,85.0500030517578,,,,
12/7/2007,9/1/2009,1,84.9700012207031,,,,
12/7/2007,10/1/2009,1,84.8899993896484,,,,
12/7/2007,11/1/2009,1,84.8199996948242,,,,
12/7/2007,12/1/2009,1,84.75,,,,
12/7/2007,1/1/2010,1,84.6900024414063,,,,
12/7/2007,2/1/2010,1,84.629997253418,,,,
12/7/2007,3/1/2010,1,84.5699996948242,,,,
12/7/2007,4/1/2010,1,84.5100021362305,,,,
12/7/2007,5/1/2010,1,84.4499969482422,,,,
12/7/2007,6/1/2010,1,84.4000015258789,,,,
12/7/2007,7/1/2010,1,84.379997253418,,,,
12/7/2007,8/1/2010,1,84.3899993896484,,,,
12/7/2007,9/1/2010,1,84.4100036621094,,,,
12/7/2007,10/1/2010,1,84.4300003051758,,,,
12/7/2007,11/1/2010,1,84.4499969482422,,,,
12/7/2007,12/1/2010,1,84.4700012207031,,,,
12/7/2007,1/1/2011,1,84.4700012207031,,,,
12/7/2007,2/1/2011,1,84.4700012207031,,,,
12/7/2007,3/1/2011,1,84.4700012207031,,,,
12/7/2007,4/1/2011,1,84.4700012207031,,,,
12/7/2007,5/1/2011,1,84.4700012207031,,,,
12/7/2007,6/1/2011,1,84.4700012207031,,,,
12/7/2007,7/1/2011,1,84.4700012207031,,,,
12/7/2007,8/1/2011,1,84.4700012207031,,,,
12/7/2007,9/1/2011,1,84.4700012207031,,,,
12/7/2007,10/1/2011,1,84.4700012207031,,,,
12/7/2007,11/1/2011,1,84.4700012207031,,,,
12/7/2007,12/1/2011,1,84.4700012207031,,,,
12/7/2007,1/1/2012,1,84.4700012207031,,,,
12/7/2007,2/1/2012,1,84.4700012207031,,,,
12/7/2007,3/1/2012,1,84.4700012207031,,,,
12/7/2007,4/1/2012,1,84.4700012207031,,,,
12/7/2007,5/1/2012,1,84.4800033569336,,,,
12/7/2007,6/1/2012,1,84.4899978637695,,,,
12/7/2007,7/1/2012,1,84.5,,,,
12/7/2007,8/1/2012,1,84.5100021362305,,,,
12/7/2007,9/1/2012,1,84.5199966430664,,,,
12/7/2007,10/1/2012,1,84.5299987792969,,,,
12/7/2007,11/1/2012,1,84.5400009155273,,,,
12/7/2007,12/1/2012,1,84.5500030517578,,,,
12/7/2007,1/1/2013,1,84.5699996948242,,,,
12/7/2007,2/1/2013,1,84.5899963378906,,,,
12/7/2007,3/1/2013,1,84.6100006103516,,,,
12/7/2007,4/1/2013,1,84.629997253418,,,,
12/7/2007,5/1/2013,1,84.6500015258789,,,,
12/7/2007,6/1/2013,1,84.6699981689453,,,,
12/7/2007,7/1/2013,1,84.6900024414063,,,,
12/7/2007,8/1/2013,1,84.7099990844727,,,,
12/7/2007,9/1/2013,1,84.7399978637695,,,,
12/7/2007,10/1/2013,1,84.7699966430664,,,,
12/7/2007,11/1/2013,1,84.8000030517578,,,,
12/7/2007,12/1/2013,1,84.8300018310547,,,,
12/7/2007,6/1/2014,1,85.0500030517578,,,,
12/7/2007,12/1/2014,1,85.2799987792969,,,,
12/7/2007,6/1/2015,1,85.5899963378906,,,,
12/7/2007,12/1/2015,1,85.9199981689453,,,,
12/7/2007,6/1/2016,1,86.2699966430664,,,,
12/7/2007,12/1/2016,1,86.620002746582,,,,
12/7/2007,1/1/2008,3,2.50469994544983,,,,
12/7/2007,2/1/2008,3,2.50219988822937,,,,
12/7/2007,3/1/2008,3,2.48020005226135,,,,
12/7/2007,4/1/2008,3,2.43020009994507,,,,
12/7/2007,5/1/2008,3,2.39019989967346,,,,
12/7/2007,6/1/2008,3,2.36820006370544,,,,
12/7/2007,7/1/2008,3,2.36470007896423,,,,
12/7/2007,8/1/2008,3,2.36669993400574,,,,
12/7/2007,9/1/2008,3,2.37619996070862,,,,
12/7/2007,10/1/2008,3,2.39269995689392,,,,
12/7/2007,11/1/2008,3,2.4096999168396,,,,
12/7/2007,12/1/2008,3,2.42670011520386,,,,
12/7/2007,1/1/2009,3,2.43869996070862,,,,
12/7/2007,2/1/2009,3,2.43470001220703,,,,
12/7/2007,3/1/2009,3,2.41170001029968,,,,
12/7/2007,4/1/2009,3,2.3691999912262,,,,
12/7/2007,5/1/2009,3,2.32920002937317,,,,
12/7/2007,6/1/2009,3,2.30620002746582,,,,
12/7/2007,7/1/2009,3,2.30069994926453,,,,
12/7/2007,8/1/2009,3,2.30320000648499,,,,
12/7/2007,9/1/2009,3,2.31419992446899,,,,
12/7/2007,10/1/2009,3,2.33019995689392,,,,
12/7/2007,11/1/2009,3,2.3471999168396,,,,
12/7/2007,12/1/2009,3,2.36319994926453,,,,
12/7/2007,1/1/2010,3,2.37569999694824,,,,
12/7/2007,2/1/2010,3,2.37569999694824,,,,
12/7/2007,3/1/2010,3,2.35470008850098,,,,
12/7/2007,4/1/2010,3,2.31270003318787,,,,
12/7/2007,5/1/2010,3,2.27069997787476,,,,
12/7/2007,6/1/2010,3,2.24869990348816,,,,
12/7/2007,7/1/2010,3,2.25670003890991,,,,
12/7/2007,8/1/2010,3,2.27570009231567,,,,
12/7/2007,9/1/2010,3,2.29570007324219,,,,
12/7/2007,10/1/2010,3,2.31559991836548,,,,
12/7/2007,11/1/2010,3,2.3354001045227,,,,
12/7/2007,12/1/2010,3,2.35540008544922,,,,
12/7/2007,1/1/2008,4,2.26900005340576,2.31500005722046,2.24760007858276,39993,
12/7/2007,2/1/2008,4,2.29320001602173,2.33299994468689,2.26999998092651,16249,
12/7/2007,3/1/2008,4,2.32200002670288,2.35820007324219,2.3011999130249,13269,
12/7/2007,4/1/2008,4,2.45549988746643,2.48729991912842,2.43540000915527,3546,
12/7/2007,5/1/2008,4,2.4595000743866,2.47620010375977,2.43549990653992,1630,
12/7/2007,6/1/2008,4,2.45549988746643,2.49499988555908,2.44400000572205,953,
12/7/2007,7/1/2008,4,2.43799996376038,2.44000005722046,2.44000005722046,287,
12/7/2007,8/1/2008,4,2.41249990463257,2.40440011024475,2.40440011024475,370,
12/7/2007,9/1/2008,4,2.37549996376038,2.36999988555908,2.36999988555908,201,
12/7/2007,10/1/2008,4,2.23850011825562,0,0,75,
12/7/2007,11/1/2008,4,2.19849991798401,0,0,138,
12/7/2007,12/1/2008,4,2.18499994277954,2.21749997138977,2.16499996185303,343,
12/7/2007,1/1/2009,4,2.1949999332428,0,0,0,
12/7/2007,2/1/2009,4,2.21199989318848,0,0,0,
12/7/2007,3/1/2009,4,2.23699998855591,0,0,0,
12/7/2007,4/1/2009,4,2.37199997901916,0,0,0,
12/7/2007,5/1/2009,4,2.38150000572205,0,0,0,
12/7/2007,6/1/2009,4,2.37899994850159,0,0,0,
12/7/2007,7/1/2009,4,2.36700010299683,0,0,0,
12/7/2007,8/1/2009,4,2.3510000705719,0,0,0,
12/7/2007,9/1/2009,4,2.31649994850159,0,0,0,
12/7/2007,10/1/2009,4,2.18799996376038,0,0,0,
12/7/2007,11/1/2009,4,2.1489999294281,0,0,0,
12/7/2007,12/1/2009,4,2.12849998474121,0,0,0,
12/7/2007,1/1/2010,4,2.13599991798401,0,0,0,
12/7/2007,2/1/2010,4,2.15599989891052,0,0,0,
12/7/2007,3/1/2010,4,2.17589998245239,0,0,0,
12/7/2007,4/1/2010,4,2.30590009689331,0,0,0,
12/7/2007,5/1/2010,4,2.32439994812012,0,0,0,
12/7/2007,6/1/2010,4,2.33240008354187,0,0,0,
12/7/2007,7/1/2010,4,2.33139991760254,0,0,0,
12/7/2007,8/1/2010,4,2.32340002059937,0,0,0,
12/7/2007,9/1/2010,4,2.2953999042511,0,0,0,
12/7/2007,10/1/2010,4,2.17540001869202,0,0,0,
12/7/2007,11/1/2010,4,2.13289999961853,0,0,0,
12/7/2007,12/1/2010,4,2.11039996147156,0,0,0,
12/10/2007,3/1/2008,1,87.6100006103516,,,,
12/10/2007,5/1/2008,1,87.1800003051758,,,,
12/10/2007,7/1/2008,1,86.75,,,,
12/10/2007,8/1/2008,1,86.5500030517578,,,,
12/10/2007,9/1/2008,1,86.379997253418,,,,
12/10/2007,10/1/2008,1,86.2300033569336,,,,
12/10/2007,11/1/2008,1,86.0899963378906,,,,
12/10/2007,12/1/2008,1,85.9499969482422,,,,
12/10/2007,1/1/2009,1,85.8099975585938,,,,
12/10/2007,2/1/2009,1,85.6800003051758,,,,
12/10/2007,3/1/2009,1,85.5500030517578,,,,
12/10/2007,4/1/2009,1,85.4300003051758,,,,
12/10/2007,5/1/2009,1,85.3199996948242,,,,
12/10/2007,6/1/2009,1,85.2300033569336,,,,
12/10/2007,7/1/2009,1,85.1500015258789,,,,
12/10/2007,8/1/2009,1,85.0699996948242,,,,
12/10/2007,9/1/2009,1,84.9899978637695,,,,
12/10/2007,10/1/2009,1,84.9100036621094,,,,
12/10/2007,11/1/2009,1,84.8399963378906,,,,
12/10/2007,12/1/2009,1,84.7799987792969,,,,
12/10/2007,1/1/2010,1,84.7399978637695,,,,
12/10/2007,2/1/2010,1,84.6999969482422,,,,
12/10/2007,3/1/2010,1,84.6600036621094,,,,
12/10/2007,4/1/2010,1,84.620002746582,,,,
12/10/2007,5/1/2010,1,84.5800018310547,,,,
12/10/2007,6/1/2010,1,84.5500030517578,,,,
12/10/2007,7/1/2010,1,84.5299987792969,,,,
12/10/2007,8/1/2010,1,84.5299987792969,,,,
12/10/2007,9/1/2010,1,84.5299987792969,,,,
12/10/2007,10/1/2010,1,84.5299987792969,,,,
12/10/2007,11/1/2010,1,84.5299987792969,,,,
12/10/2007,12/1/2010,1,84.5299987792969,,,,
12/10/2007,1/1/2011,1,84.5299987792969,,,,
12/10/2007,2/1/2011,1,84.5299987792969,,,,
12/10/2007,3/1/2011,1,84.5299987792969,,,,
12/10/2007,4/1/2011,1,84.5299987792969,,,,
12/10/2007,5/1/2011,1,84.5299987792969,,,,
12/10/2007,6/1/2011,1,84.5299987792969,,,,
12/10/2007,7/1/2011,1,84.5299987792969,,,,
12/10/2007,8/1/2011,1,84.5299987792969,,,,
12/10/2007,9/1/2011,1,84.5299987792969,,,,
12/10/2007,10/1/2011,1,84.5299987792969,,,,
12/10/2007,11/1/2011,1,84.5299987792969,,,,
12/10/2007,12/1/2011,1,84.5299987792969,,,,
12/10/2007,1/1/2012,1,84.5400009155273,,,,
12/10/2007,2/1/2012,1,84.5500030517578,,,,
12/10/2007,3/1/2012,1,84.5599975585938,,,,
12/10/2007,4/1/2012,1,84.5699996948242,,,,
12/10/2007,5/1/2012,1,84.5800018310547,,,,
12/10/2007,6/1/2012,1,84.5899963378906,,,,
12/10/2007,7/1/2012,1,84.5999984741211,,,,
12/10/2007,8/1/2012,1,84.6100006103516,,,,
12/10/2007,9/1/2012,1,84.620002746582,,,,
12/10/2007,10/1/2012,1,84.6399993896484,,,,
12/10/2007,11/1/2012,1,84.6600036621094,,,,
12/10/2007,12/1/2012,1,84.6800003051758,,,,
12/10/2007,1/1/2013,1,84.6999969482422,,,,
12/10/2007,2/1/2013,1,84.7200012207031,,,,
12/10/2007,3/1/2013,1,84.7399978637695,,,,
12/10/2007,4/1/2013,1,84.7600021362305,,,,
12/10/2007,5/1/2013,1,84.7799987792969,,,,
12/10/2007,6/1/2013,1,84.8000030517578,,,,
12/10/2007,7/1/2013,1,84.8199996948242,,,,
12/10/2007,8/1/2013,1,84.8399963378906,,,,
12/10/2007,9/1/2013,1,84.8600006103516,,,,
12/10/2007,10/1/2013,1,84.879997253418,,,,
12/10/2007,11/1/2013,1,84.9100036621094,,,,
12/10/2007,12/1/2013,1,84.9400024414063,,,,
12/10/2007,6/1/2014,1,85.0899963378906,,,,
12/10/2007,12/1/2014,1,85.2600021362305,,,,
12/10/2007,6/1/2015,1,85.5500030517578,,,,
12/10/2007,6/1/2016,1,86.3099975585937,,,,
12/10/2007,12/1/2016,1,86.7600021362305,,,,
12/10/2007,1/1/2008,1,87.8600006103516,89.8000030517578,87.0899963378906,288602,
12/10/2007,2/1/2008,1,87.7699966430664,89.6100006103516,87.0500030517578,147015,
12/10/2007,4/1/2008,1,87.4000015258789,89.0100021362305,86.7300033569336,19911,
12/10/2007,6/1/2008,1,86.9599990844727,88.3199996948242,86.3000030517578,13524,
12/10/2007,12/1/2015,1,85.8600006103516,86,85.1999969482422,430,
12/10/2007,2/1/2008,3,2.47790002822876,,,,
12/10/2007,3/1/2008,3,2.46239995956421,,,,
12/10/2007,4/1/2008,3,2.41739988327026,,,,
12/10/2007,5/1/2008,3,2.37689995765686,,,,
12/10/2007,6/1/2008,3,2.35339999198914,,,,
12/10/2007,7/1/2008,3,2.3484001159668,,,,
12/10/2007,8/1/2008,3,2.35190010070801,,,,
12/10/2007,9/1/2008,3,2.36190009117126,,,,
12/10/2007,10/1/2008,3,2.37890005111694,,,,
12/10/2007,11/1/2008,3,2.396399974823,,,,
12/10/2007,12/1/2008,3,2.41339993476868,,,,
12/10/2007,1/1/2009,3,2.42540001869202,,,,
12/10/2007,2/1/2009,3,2.42140007019043,,,,
12/10/2007,3/1/2009,3,2.39939999580383,,,,
12/10/2007,4/1/2009,3,2.3578999042511,,,,
12/10/2007,5/1/2009,3,2.3189001083374,,,,
12/10/2007,6/1/2009,3,2.29590010643005,,,,
12/10/2007,7/1/2009,3,2.29040002822876,,,,
12/10/2007,8/1/2009,3,2.29290008544922,,,,
12/10/2007,9/1/2009,3,2.30390000343323,,,,
12/10/2007,10/1/2009,3,2.31990003585815,,,,
12/10/2007,11/1/2009,3,2.33689999580383,,,,
12/10/2007,12/1/2009,3,2.35290002822876,,,,
12/10/2007,1/1/2010,3,2.36540007591248,,,,
12/10/2007,2/1/2010,3,2.36540007591248,,,,
12/10/2007,3/1/2010,3,2.34439992904663,,,,
12/10/2007,4/1/2010,3,2.3024001121521,,,,
12/10/2007,5/1/2010,3,2.26040005683899,,,,
12/10/2007,6/1/2010,3,2.23839998245239,,,,
12/10/2007,7/1/2010,3,2.24640011787415,,,,
12/10/2007,8/1/2010,3,2.26539993286133,,,,
12/10/2007,9/1/2010,3,2.28539991378784,,,,
12/10/2007,10/1/2010,3,2.30529999732971,,,,
12/10/2007,11/1/2010,3,2.32509994506836,,,,
12/10/2007,12/1/2010,3,2.34509992599487,,,,
12/10/2007,1/1/2008,3,2.47740006446838,2.53550004959106,2.46239995956421,48549,
12/10/2007,1/1/2008,4,2.25009989738464,2.30410003662109,2.23200011253357,46640,
12/10/2007,2/1/2008,4,2.27710008621216,2.3264000415802,2.25929999351501,15986,
12/10/2007,3/1/2008,4,2.31060004234314,2.35549998283386,2.29349994659424,11090,
12/10/2007,4/1/2008,4,2.44460010528564,2.48460006713867,2.4300000667572,5196,
12/10/2007,5/1/2008,4,2.44910001754761,2.48959994316101,2.43199992179871,2773,
12/10/2007,6/1/2008,4,2.44510006904602,2.47989988327026,2.43039989471436,1601,
12/10/2007,7/1/2008,4,2.4284999370575,2.46429991722107,2.4300000667572,557,
12/10/2007,8/1/2008,4,2.40300011634827,2.43770003318787,2.43770003318787,537,
12/10/2007,9/1/2008,4,2.3659999370575,0,0,661,
12/10/2007,10/1/2008,4,2.23000001907349,0,0,78,
12/10/2007,11/1/2008,4,2.19000005722046,2.19000005722046,2.19000005722046,92,
12/10/2007,12/1/2008,4,2.17650008201599,2.21250009536743,2.21090006828308,183,
12/10/2007,1/1/2009,4,2.18650007247925,0,0,1525,
12/10/2007,2/1/2009,4,2.20350003242493,0,0,0,
12/10/2007,3/1/2009,4,2.22849988937378,0,0,0,
12/10/2007,4/1/2009,4,2.36350011825562,0,0,0,
12/10/2007,5/1/2009,4,2.37299990653992,0,0,750,
12/10/2007,6/1/2009,4,2.37050008773804,0,0,750,
12/10/2007,7/1/2009,4,2.3585000038147,0,0,0,
12/10/2007,8/1/2009,4,2.34249997138977,0,0,0,
12/10/2007,9/1/2009,4,2.30800008773804,0,0,0,
12/10/2007,10/1/2009,4,2.17950010299683,0,0,75,
12/10/2007,11/1/2009,4,2.14050006866455,0,0,75,
12/10/2007,12/1/2009,4,2.11999988555908,0,0,0,
12/10/2007,1/1/2010,4,2.12750005722046,0,0,0,
12/10/2007,2/1/2010,4,2.14750003814697,0,0,0,
12/10/2007,3/1/2010,4,2.16739988327026,0,0,0,
12/10/2007,4/1/2010,4,2.29739999771118,0,0,0,
12/10/2007,5/1/2010,4,2.31590008735657,0,0,0,
12/10/2007,6/1/2010,4,2.32389998435974,0,0,0,
12/10/2007,7/1/2010,4,2.32290005683899,0,0,0,
12/10/2007,8/1/2010,4,2.31489992141724,0,0,0,
12/10/2007,9/1/2010,4,2.28690004348755,0,0,0,
12/10/2007,10/1/2010,4,2.16689991950989,0,0,0,
12/10/2007,11/1/2010,4,2.1243999004364,0,0,0,
12/10/2007,12/1/2010,4,2.10190010070801,0,0,0,
12/11/2007,1/1/2008,1,90.0199966430664,,,,
12/11/2007,2/1/2008,1,89.9199981689453,,,,
12/11/2007,3/1/2008,1,89.75,,,,
12/11/2007,4/1/2008,1,89.4599990844727,,,,
12/11/2007,5/1/2008,1,89.1600036621094,,,,
12/11/2007,6/1/2008,1,88.8499984741211,,,,
12/11/2007,7/1/2008,1,88.5400009155273,,,,
12/11/2007,8/1/2008,1,88.2600021362305,,,,
12/11/2007,9/1/2008,1,88,,,,
12/11/2007,10/1/2008,1,87.7799987792969,,,,
12/11/2007,11/1/2008,1,87.5800018310547,,,,
12/11/2007,12/1/2008,1,87.379997253418,,,,
12/11/2007,1/1/2009,1,87.1800003051758,,,,
12/11/2007,2/1/2009,1,86.9899978637695,,,,
12/11/2007,3/1/2009,1,86.8099975585938,,,,
12/11/2007,4/1/2009,1,86.6399993896484,,,,
12/11/2007,5/1/2009,1,86.4899978637695,,,,
12/11/2007,6/1/2009,1,86.3600006103516,,,,
12/11/2007,7/1/2009,1,86.2399978637695,,,,
12/11/2007,8/1/2009,1,86.129997253418,,,,
12/11/2007,9/1/2009,1,86.0199966430664,,,,
12/11/2007,10/1/2009,1,85.9100036621094,,,,
12/11/2007,11/1/2009,1,85.8199996948242,,,,
12/11/2007,12/1/2009,1,85.7399978637695,,,,
12/11/2007,1/1/2010,1,85.6699981689453,,,,
12/11/2007,2/1/2010,1,85.5999984741211,,,,
12/11/2007,3/1/2010,1,85.5299987792969,,,,
12/11/2007,4/1/2010,1,85.4700012207031,,,,
12/11/2007,5/1/2010,1,85.4100036621094,,,,
12/11/2007,6/1/2010,1,85.3600006103516,,,,
12/11/2007,7/1/2010,1,85.3399963378906,,,,
12/11/2007,8/1/2010,1,85.3300018310547,,,,
12/11/2007,9/1/2010,1,85.3199996948242,,,,
12/11/2007,10/1/2010,1,85.3099975585937,,,,
12/11/2007,11/1/2010,1,85.3000030517578,,,,
12/11/2007,12/1/2010,1,85.2900009155274,,,,
12/11/2007,1/1/2011,1,85.2799987792969,,,,
12/11/2007,2/1/2011,1,85.2699966430664,,,,
12/11/2007,3/1/2011,1,85.2600021362305,,,,
12/11/2007,4/1/2011,1,85.25,,,,
12/11/2007,5/1/2011,1,85.2399978637695,,,,
12/11/2007,6/1/2011,1,85.2399978637695,,,,
12/11/2007,7/1/2011,1,85.2399978637695,,,,
12/11/2007,8/1/2011,1,85.2399978637695,,,,
12/11/2007,9/1/2011,1,85.2399978637695,,,,
12/11/2007,10/1/2011,1,85.2399978637695,,,,
12/11/2007,11/1/2011,1,85.2399978637695,,,,
12/11/2007,12/1/2011,1,85.2399978637695,,,,
12/11/2007,1/1/2012,1,85.2399978637695,,,,
12/11/2007,2/1/2012,1,85.2399978637695,,,,
12/11/2007,3/1/2012,1,85.2399978637695,,,,
12/11/2007,4/1/2012,1,85.2399978637695,,,,
12/11/2007,5/1/2012,1,85.2399978637695,,,,
12/11/2007,6/1/2012,1,85.2399978637695,,,,
12/11/2007,7/1/2012,1,85.25,,,,
12/11/2007,8/1/2012,1,85.2600021362305,,,,
12/11/2007,9/1/2012,1,85.2699966430664,,,,
12/11/2007,10/1/2012,1,85.2799987792969,,,,
12/11/2007,11/1/2012,1,85.2900009155274,,,,
12/11/2007,12/1/2012,1,85.3000030517578,,,,
12/11/2007,1/1/2013,1,85.3099975585937,,,,
12/11/2007,2/1/2013,1,85.3199996948242,,,,
12/11/2007,3/1/2013,1,85.3300018310547,,,,
12/11/2007,4/1/2013,1,85.3399963378906,,,,
12/11/2007,5/1/2013,1,85.3600006103516,,,,
12/11/2007,6/1/2013,1,85.379997253418,,,,
12/11/2007,7/1/2013,1,85.4000015258789,,,,
12/11/2007,8/1/2013,1,85.4199981689453,,,,
12/11/2007,9/1/2013,1,85.4400024414062,,,,
12/11/2007,10/1/2013,1,85.4599990844727,,,,
12/11/2007,11/1/2013,1,85.4800033569336,,,,
12/11/2007,12/1/2013,1,85.5,,,,
12/11/2007,6/1/2014,1,85.620002746582,,,,
12/11/2007,12/1/2014,1,85.7699966430664,,,,
12/11/2007,6/1/2015,1,86,,,,
12/11/2007,12/1/2015,1,86.2600021362305,,,,
12/11/2007,6/1/2016,1,86.6600036621094,,,,
12/11/2007,12/1/2016,1,87.0699996948242,,,,
12/11/2007,1/1/2008,3,2.52300000190735,,,,
12/11/2007,2/1/2008,3,2.52279996871948,2.53920006752014,2.47550010681152,21978,
12/11/2007,3/1/2008,3,2.51029992103577,2.52500009536743,2.46600008010864,10824,
12/11/2007,4/1/2008,3,2.46779990196228,2.47930002212524,2.42300009727478,3300,
12/11/2007,5/1/2008,3,2.42829990386963,2.43860006332397,2.37549996376038,2379,
12/11/2007,6/1/2008,3,2.40330004692078,2.41429996490479,2.35750007629395,2615,
12/11/2007,7/1/2008,3,2.39580011367798,2.40039992332458,2.34809994697571,733,
12/11/2007,8/1/2008,3,2.39829993247986,2.39249992370605,2.36400008201599,154,
12/11/2007,9/1/2008,3,2.40779995918274,0,0,164,
12/11/2007,10/1/2008,3,2.42479991912842,2.4300000667572,2.4300000667572,32,
12/11/2007,11/1/2008,3,2.44230008125305,2.45499992370605,2.45499992370605,3,
12/11/2007,12/1/2008,3,2.45930004119873,2.44899988174438,2.43199992179871,69,
12/11/2007,1/1/2009,3,2.47129988670349,2.44749999046326,2.44749999046326,35,
12/11/2007,2/1/2009,3,2.4672999382019,0,0,3,
12/11/2007,3/1/2009,3,2.44530010223389,0,0,0,
12/11/2007,4/1/2009,3,2.40380001068115,0,0,0,
12/11/2007,5/1/2009,3,2.36479997634888,0,0,0,
12/11/2007,6/1/2009,3,2.34179997444153,0,0,40,
12/11/2007,7/1/2009,3,2.33629989624023,0,0,0,
12/11/2007,8/1/2009,3,2.33879995346069,0,0,0,
12/11/2007,9/1/2009,3,2.34980010986328,0,0,0,
12/11/2007,10/1/2009,3,2.36579990386963,0,0,0,
12/11/2007,11/1/2009,3,2.38280010223389,0,0,0,
12/11/2007,12/1/2009,3,2.39879989624023,0,0,0,
12/11/2007,1/1/2010,3,2.41129994392395,0,0,0,
12/11/2007,2/1/2010,3,2.41129994392395,0,0,0,
12/11/2007,3/1/2010,3,2.39030003547668,0,0,0,
12/11/2007,4/1/2010,3,2.34829998016357,0,0,0,
12/11/2007,5/1/2010,3,2.30629992485046,0,0,0,
12/11/2007,6/1/2010,3,2.28430008888245,0,0,0,
12/11/2007,7/1/2010,3,2.29229998588562,0,0,0,
12/11/2007,8/1/2010,3,2.31130003929138,0,0,0,
12/11/2007,9/1/2010,3,2.3313000202179,0,0,0,
12/11/2007,10/1/2010,3,2.35120010375977,0,0,0,
12/11/2007,11/1/2010,3,2.37100005149841,0,0,0,
12/11/2007,12/1/2010,3,2.39100003242493,0,0,0,
12/11/2007,1/1/2008,4,2.29139995574951,2.30699992179871,2.24499988555908,30453,
12/11/2007,2/1/2008,4,2.3189001083374,2.33299994468689,2.2729001045227,16365,
12/11/2007,3/1/2008,4,2.35389995574951,2.36450004577637,2.30640006065369,10717,
12/11/2007,4/1/2008,4,2.48790001869202,2.4967999458313,2.44460010528564,3661,
12/11/2007,5/1/2008,4,2.49289989471436,2.50200009346008,2.44910001754761,2395,
12/11/2007,6/1/2008,4,2.48790001869202,2.4909999370575,2.45449995994568,2145,
12/11/2007,7/1/2008,4,2.46989989280701,2.47210001945496,2.44910001754761,1568,
12/11/2007,8/1/2008,4,2.4439001083374,2.42199993133545,2.42199993133545,660,
12/11/2007,9/1/2008,4,2.40639996528625,0,0,702,
12/11/2007,10/1/2008,4,2.27040004730225,0,0,159,
12/11/2007,11/1/2008,4,2.23040008544922,2.23679995536804,2.20499992370605,30,
12/11/2007,12/1/2008,4,2.21690011024475,2.21979999542236,2.19000005722046,171,
12/11/2007,1/1/2009,4,2.22639989852905,2.20149993896484,2.20149993896484,61,
12/11/2007,2/1/2009,4,2.24340009689331,0,0,0,
12/11/2007,3/1/2009,4,2.26839995384216,0,0,0,
12/11/2007,4/1/2009,4,2.40339994430542,0,0,0,
12/11/2007,5/1/2009,4,2.4128999710083,0,0,0,
12/11/2007,6/1/2009,4,2.41039991378784,0,0,0,
12/11/2007,7/1/2009,4,2.39840006828308,0,0,0,
12/11/2007,8/1/2009,4,2.38039994239807,0,0,0,
12/11/2007,9/1/2009,4,2.34739995002747,0,0,0,
12/11/2007,10/1/2009,4,2.21889996528625,0,0,0,
12/11/2007,11/1/2009,4,2.17989993095398,0,0,0,
12/11/2007,12/1/2009,4,2.15939998626709,0,0,0,
12/11/2007,1/1/2010,4,2.16689991950989,0,0,0,
12/11/2007,2/1/2010,4,2.1868999004364,0,0,0,
12/11/2007,3/1/2010,4,2.20679998397827,0,0,0,
12/11/2007,4/1/2010,4,2.33680009841919,0,0,0,
12/11/2007,5/1/2010,4,2.355299949646,0,0,0,
12/11/2007,6/1/2010,4,2.36330008506775,0,0,0,
12/11/2007,7/1/2010,4,2.36229991912842,0,0,0,
12/11/2007,8/1/2010,4,2.35430002212524,0,0,0,
12/11/2007,9/1/2010,4,2.32629990577698,0,0,0,
12/11/2007,10/1/2010,4,2.2063000202179,0,0,0,
12/11/2007,11/1/2010,4,2.16380000114441,0,0,0,
12/11/2007,12/1/2010,4,2.14129996299744,0,0,0,
12/12/2007,1/1/2008,1,94.3899993896484,94.8499984741211,87.4000015258789,358039,
12/12/2007,2/1/2008,1,94.2799987792969,94.7200012207031,87.3300018310547,181125,
12/12/2007,3/1/2008,1,94.0400009155274,94.4300003051758,87.4100036621094,93727,
12/12/2007,4/1/2008,1,93.5999984741211,93.9700012207031,87.1500015258789,40823,
12/12/2007,5/1/2008,1,93.1500015258789,93.5,87.0999984741211,16711,
12/12/2007,6/1/2008,1,92.6900024414062,92.9700012207031,86.8399963378906,17528,
12/12/2007,7/1/2008,1,92.2399978637695,92.0999984741211,89.129997253418,3135,
12/12/2007,8/1/2008,1,91.8199996948242,89.8199996948242,89.1600036621094,705,
12/12/2007,9/1/2008,1,91.4400024414062,91.1500015258789,88.25,2871,
12/12/2007,10/1/2008,1,91.0999984741211,90.0999984741211,90.0999984741211,232,
12/12/2007,11/1/2008,1,90.7900009155273,88.9199981689453,88.8499984741211,155,
12/12/2007,12/1/2008,1,90.5,90.6600036621094,85.9400024414063,13538,
12/12/2007,1/1/2009,1,90.2099990844727,89.1500015258789,88.5500030517578,251,
12/12/2007,2/1/2009,1,89.9300003051758,88.8499984741211,88.8499984741211,191,
12/12/2007,3/1/2009,1,89.6500015258789,0,0,170,
12/12/2007,4/1/2009,1,89.379997253418,0,0,1221,
12/12/2007,5/1/2009,1,89.129997253418,0,0,1220,
12/12/2007,6/1/2009,1,88.9000015258789,89,86.9499969482422,637,
12/12/2007,7/1/2009,1,88.7200012207031,0,0,20,
12/12/2007,8/1/2009,1,88.5500030517578,0,0,119,
12/12/2007,9/1/2009,1,88.379997253418,0,0,99,
12/12/2007,10/1/2009,1,88.2099990844727,0,0,20,
12/12/2007,11/1/2009,1,88.0599975585938,0,0,70,
12/12/2007,12/1/2009,1,87.9199981689453,87.8499984741211,85.3000030517578,3556,
12/12/2007,1/1/2010,1,87.8199996948242,0,0,0,
12/12/2007,2/1/2010,1,87.7200012207031,0,0,0,
12/12/2007,3/1/2010,1,87.620002746582,0,0,400,
12/12/2007,4/1/2010,1,87.5199966430664,0,0,0,
12/12/2007,5/1/2010,1,87.4300003051758,0,0,0,
12/12/2007,6/1/2010,1,87.3499984741211,0,0,460,
12/12/2007,7/1/2010,1,87.3000030517578,0,0,0,
12/12/2007,8/1/2010,1,87.2600021362305,0,0,0,
12/12/2007,9/1/2010,1,87.2300033569336,0,0,0,
12/12/2007,10/1/2010,1,87.1999969482422,0,0,0,
12/12/2007,11/1/2010,1,87.1699981689453,0,0,0,
12/12/2007,12/1/2010,1,87.1399993896484,87.0100021362305,84.5100021362305,2687,
12/12/2007,1/1/2011,1,87.129997253418,0,0,47,
12/12/2007,2/1/2011,1,87.120002746582,0,0,0,
12/12/2007,3/1/2011,1,87.120002746582,0,0,0,
12/12/2007,4/1/2011,1,87.120002746582,0,0,0,
12/12/2007,5/1/2011,1,87.120002746582,0,0,0,
12/12/2007,6/1/2011,1,87.120002746582,0,0,0,
12/12/2007,7/1/2011,1,87.120002746582,0,0,0,
12/12/2007,8/1/2011,1,87.120002746582,0,0,0,
12/12/2007,9/1/2011,1,87.120002746582,0,0,0,
12/12/2007,10/1/2011,1,87.120002746582,0,0,0,
12/12/2007,11/1/2011,1,87.120002746582,0,0,0,
12/12/2007,12/1/2011,1,87.120002746582,87,85.8000030517578,500,
12/12/2007,1/1/2012,1,87.129997253418,0,0,0,
12/12/2007,2/1/2012,1,87.1399993896484,0,0,0,
12/12/2007,3/1/2012,1,87.1500015258789,0,0,0,
12/12/2007,4/1/2012,1,87.1600036621094,0,0,0,
12/12/2007,5/1/2012,1,87.1699981689453,0,0,0,
12/12/2007,6/1/2012,1,87.1800003051758,0,0,0,
12/12/2007,7/1/2012,1,87.1900024414063,0,0,0,
12/12/2007,8/1/2012,1,87.1999969482422,0,0,0,
12/12/2007,9/1/2012,1,87.2099990844727,0,0,0,
12/12/2007,10/1/2012,1,87.2200012207031,0,0,0,
12/12/2007,11/1/2012,1,87.2300033569336,0,0,0,
12/12/2007,12/1/2012,1,87.2399978637695,86.6800003051758,84.5500030517578,387,
12/12/2007,1/1/2013,1,87.2600021362305,0,0,0,
12/12/2007,2/1/2013,1,87.2799987792969,0,0,0,
12/12/2007,3/1/2013,1,87.3000030517578,0,0,0,
12/12/2007,4/1/2013,1,87.3199996948242,0,0,0,
12/12/2007,5/1/2013,1,87.3399963378906,0,0,0,
12/12/2007,6/1/2013,1,87.3600006103516,0,0,0,
12/12/2007,7/1/2013,1,87.379997253418,0,0,0,
12/12/2007,8/1/2013,1,87.4000015258789,0,0,0,
12/12/2007,9/1/2013,1,87.4300003051758,0,0,0,
12/12/2007,10/1/2013,1,87.4599990844727,0,0,0,
12/12/2007,11/1/2013,1,87.4899978637695,0,0,0,
12/12/2007,12/1/2013,1,87.5199966430664,86.9199981689453,86.4000015258789,209,
12/12/2007,6/1/2014,1,87.6600036621094,0,0,0,
12/12/2007,12/1/2014,1,87.8399963378906,87.25,87.0999984741211,53,
12/12/2007,6/1/2015,1,88.0500030517578,0,0,0,
12/12/2007,12/1/2015,1,88.2900009155273,88,87.3499984741211,25,
12/12/2007,6/1/2016,1,88.6800003051758,0,0,0,
12/12/2007,12/1/2016,1,89.0800018310547,0,0,0,
12/12/2007,2/1/2008,3,2.63870000839233,,,,
12/12/2007,3/1/2008,3,2.62170004844666,,,,
12/12/2007,4/1/2008,3,2.57419991493225,,,,
12/12/2007,5/1/2008,3,2.52970004081726,,,,
12/12/2007,6/1/2008,3,2.50169992446899,,,,
12/12/2007,7/1/2008,3,2.49270009994507,,,,
12/12/2007,8/1/2008,3,2.49270009994507,,,,
12/12/2007,9/1/2008,3,2.50119996070862,,,,
12/12/2007,10/1/2008,3,2.51670002937317,,,,
12/12/2007,11/1/2008,3,2.53220009803772,,,,
12/12/2007,12/1/2008,3,2.54769992828369,,,,
12/12/2007,1/1/2009,3,2.55870008468628,,,,
12/12/2007,2/1/2009,3,2.55320000648499,,,,
12/12/2007,3/1/2009,3,2.52819991111755,,,,
12/12/2007,4/1/2009,3,2.48320007324219,,,,
12/12/2007,5/1/2009,3,2.44169998168945,,,,
12/12/2007,6/1/2009,3,2.41720008850098,,,,
12/12/2007,7/1/2009,3,2.41170001029968,,,,
12/12/2007,8/1/2009,3,2.41420006752014,,,,
12/12/2007,9/1/2009,3,2.42519998550415,,,,
12/12/2007,10/1/2009,3,2.44120001792908,,,,
12/12/2007,11/1/2009,3,2.45819997787476,,,,
12/12/2007,12/1/2009,3,2.47420001029968,,,,
12/12/2007,1/1/2010,3,2.4867000579834,,,,
12/12/2007,2/1/2010,3,2.4867000579834,,,,
12/12/2007,3/1/2010,3,2.46569991111755,,,,
12/12/2007,4/1/2010,3,2.42370009422302,,,,
12/12/2007,5/1/2010,3,2.38170003890991,,,,
12/12/2007,6/1/2010,3,2.35969996452332,,,,
12/12/2007,7/1/2010,3,2.36770009994507,,,,
12/12/2007,8/1/2010,3,2.38669991493225,,,,
12/12/2007,9/1/2010,3,2.40669989585876,,,,
12/12/2007,10/1/2010,3,2.42659997940063,,,,
12/12/2007,11/1/2010,3,2.44639992713928,,,,
12/12/2007,12/1/2010,3,2.4663999080658,,,,
12/12/2007,1/1/2008,3,2.6431999206543,2.65829992294312,2.47760009765625,49412,
12/12/2007,1/1/2008,4,2.41280007362366,2.41980004310608,2.24830007553101,41835,
12/12/2007,2/1/2008,4,2.43630003929138,2.44339990615845,2.27419996261597,19127,
12/12/2007,3/1/2008,4,2.46979999542236,2.47550010681152,2.30399990081787,11882,
12/12/2007,4/1/2008,4,2.59879994392395,2.60199999809265,2.43799996376038,5564,
12/12/2007,5/1/2008,4,2.60279989242554,2.58500003814697,2.48420000076294,2595,
12/12/2007,6/1/2008,4,2.59529995918274,2.59400010108948,2.50859999656677,1518,
12/12/2007,7/1/2008,4,2.57529997825623,2.57500004768372,2.51999998092651,294,
12/12/2007,8/1/2008,4,2.54629993438721,2.51999998092651,2.49160003662109,257,
12/12/2007,9/1/2008,4,2.50729990005493,2.48040008544922,2.4539999961853,365,
12/12/2007,10/1/2008,4,2.37030005455017,0,0,38,
12/12/2007,11/1/2008,4,2.32629990577698,0,0,29,
12/12/2007,12/1/2008,4,2.3092999458313,2.25500011444092,2.22499990463257,628,
12/12/2007,1/1/2009,4,2.31730008125305,0,0,10,
12/12/2007,2/1/2009,4,2.33330011367798,0,0,0,
12/12/2007,3/1/2009,4,2.35730004310608,0,0,0,
12/12/2007,4/1/2009,4,2.48979997634888,0,0,0,
12/12/2007,5/1/2009,4,2.49830007553101,0,0,0,
12/12/2007,6/1/2009,4,2.49480009078979,0,0,0,
12/12/2007,7/1/2009,4,2.4818000793457,0,0,0,
12/12/2007,8/1/2009,4,2.46280002593994,0,0,0,
12/12/2007,9/1/2009,4,2.42880010604858,0,0,0,
12/12/2007,10/1/2009,4,2.29929995536804,0,0,0,
12/12/2007,11/1/2009,4,2.25929999351501,0,0,0,
12/12/2007,12/1/2009,4,2.23779988288879,0,0,0,
12/12/2007,1/1/2010,4,2.24530005455017,0,0,0,
12/12/2007,2/1/2010,4,2.26530003547668,0,0,0,
12/12/2007,3/1/2010,4,2.28520011901855,0,0,0,
12/12/2007,4/1/2010,4,2.41519999504089,0,0,0,
12/12/2007,5/1/2010,4,2.43370008468628,0,0,0,
12/12/2007,6/1/2010,4,2.44169998168945,0,0,0,
12/12/2007,7/1/2010,4,2.4407000541687,0,0,0,
12/12/2007,8/1/2010,4,2.43269991874695,0,0,0,
12/12/2007,9/1/2010,4,2.40470004081726,0,0,0,
12/12/2007,10/1/2010,4,2.2846999168396,0,0,0,
12/12/2007,11/1/2010,4,2.24219989776611,0,0,0,
12/12/2007,12/1/2010,4,2.21970009803772,0,0,0,
12/13/2007,6/1/2008,1,91.2200012207031,,,,
12/13/2007,7/1/2008,1,90.7799987792969,,,,
12/13/2007,8/1/2008,1,90.370002746582,,,,
12/13/2007,9/1/2008,1,90,,,,
12/13/2007,10/1/2008,1,89.6600036621094,,,,
12/13/2007,11/1/2008,1,89.3600006103516,,,,
12/13/2007,12/1/2008,1,89.0800018310547,,,,
12/13/2007,1/1/2009,1,88.7900009155274,,,,
12/13/2007,2/1/2009,1,88.5100021362305,,,,
12/13/2007,3/1/2009,1,88.2300033569336,,,,
12/13/2007,4/1/2009,1,87.9599990844727,,,,
12/13/2007,5/1/2009,1,87.7099990844727,,,,
12/13/2007,6/1/2009,1,87.4800033569336,,,,
12/13/2007,7/1/2009,1,87.3000030517578,,,,
12/13/2007,8/1/2009,1,87.129997253418,,,,
12/13/2007,9/1/2009,1,86.9599990844727,,,,
12/13/2007,10/1/2009,1,86.7900009155273,,,,
12/13/2007,11/1/2009,1,86.6399993896484,,,,
12/13/2007,12/1/2009,1,86.5,,,,
12/13/2007,1/1/2010,1,86.4100036621094,,,,
12/13/2007,2/1/2010,1,86.3199996948242,,,,
12/13/2007,3/1/2010,1,86.2300033569336,,,,
12/13/2007,4/1/2010,1,86.1399993896484,,,,
12/13/2007,5/1/2010,1,86.0500030517578,,,,
12/13/2007,6/1/2010,1,85.9700012207031,,,,
12/13/2007,7/1/2010,1,85.9199981689453,,,,
12/13/2007,8/1/2010,1,85.879997253418,,,,
12/13/2007,9/1/2010,1,85.8600006103516,,,,
12/13/2007,10/1/2010,1,85.8399963378906,,,,
12/13/2007,11/1/2010,1,85.8199996948242,,,,
12/13/2007,12/1/2010,1,85.8000030517578,,,,
12/13/2007,1/1/2011,1,85.8000030517578,,,,
12/13/2007,2/1/2011,1,85.8000030517578,,,,
12/13/2007,3/1/2011,1,85.8000030517578,,,,
12/13/2007,4/1/2011,1,85.8000030517578,,,,
12/13/2007,5/1/2011,1,85.8000030517578,,,,
12/13/2007,6/1/2011,1,85.8000030517578,,,,
12/13/2007,7/1/2011,1,85.8000030517578,,,,
12/13/2007,8/1/2011,1,85.8000030517578,,,,
12/13/2007,9/1/2011,1,85.8000030517578,,,,
12/13/2007,10/1/2011,1,85.8000030517578,,,,
12/13/2007,11/1/2011,1,85.8000030517578,,,,
12/13/2007,12/1/2011,1,85.8000030517578,,,,
12/13/2007,1/1/2012,1,85.8099975585938,,,,
12/13/2007,2/1/2012,1,85.8199996948242,,,,
12/13/2007,3/1/2012,1,85.8300018310547,,,,
12/13/2007,4/1/2012,1,85.8399963378906,,,,
12/13/2007,5/1/2012,1,85.8499984741211,,,,
12/13/2007,6/1/2012,1,85.8600006103516,,,,
12/13/2007,7/1/2012,1,85.870002746582,,,,
12/13/2007,8/1/2012,1,85.879997253418,,,,
12/13/2007,9/1/2012,1,85.8899993896484,,,,
12/13/2007,10/1/2012,1,85.9000015258789,,,,
12/13/2007,11/1/2012,1,85.9100036621094,,,,
12/13/2007,12/1/2012,1,85.9199981689453,,,,
12/13/2007,1/1/2013,1,85.9300003051758,,,,
12/13/2007,2/1/2013,1,85.9400024414063,,,,
12/13/2007,3/1/2013,1,85.9499969482422,,,,
12/13/2007,4/1/2013,1,85.9599990844727,,,,
12/13/2007,5/1/2013,1,85.9800033569336,,,,
12/13/2007,6/1/2013,1,86,,,,
12/13/2007,7/1/2013,1,86.0199966430664,,,,
12/13/2007,8/1/2013,1,86.0400009155273,,,,
12/13/2007,9/1/2013,1,86.0699996948242,,,,
12/13/2007,10/1/2013,1,86.0999984741211,,,,
12/13/2007,11/1/2013,1,86.129997253418,,,,
12/13/2007,12/1/2013,1,86.1600036621094,,,,
12/13/2007,6/1/2014,1,86.3000030517578,,,,
12/13/2007,12/1/2014,1,86.4899978637695,,,,
12/13/2007,6/1/2015,1,86.7200012207031,,,,
12/13/2007,12/1/2015,1,86.9899978637695,,,,
12/13/2007,6/1/2016,1,87.4300003051758,,,,
12/13/2007,12/1/2016,1,87.879997253418,,,,
12/13/2007,1/1/2008,1,92.25,94.8499984741211,91.8499984741211,339594,
12/13/2007,2/1/2008,1,92.4599990844727,94.7099990844727,92.0299987792969,182129,
12/13/2007,3/1/2008,1,92.3600006103516,94.4000015258789,91.9000015258789,65698,
12/13/2007,4/1/2008,1,92.0400009155273,93.9199981689453,91.6500015258789,26605,
12/13/2007,5/1/2008,1,91.6600036621094,93.379997253418,91.2200012207031,13778,
12/13/2007,5/1/2008,3,2.49970006942749,,,,
12/13/2007,6/1/2008,3,2.47119998931885,,,,
12/13/2007,7/1/2008,3,2.46219992637634,,,,
12/13/2007,8/1/2008,3,2.46219992637634,,,,
12/13/2007,9/1/2008,3,2.47070002555847,,,,
12/13/2007,10/1/2008,3,2.48569989204407,,,,
12/13/2007,11/1/2008,3,2.50069999694824,,,,
12/13/2007,12/1/2008,3,2.51620006561279,,,,
12/13/2007,1/1/2009,3,2.5271999835968,,,,
12/13/2007,2/1/2009,3,2.52169990539551,,,,
12/13/2007,3/1/2009,3,2.49670004844666,,,,
12/13/2007,4/1/2009,3,2.45169997215271,,,,
12/13/2007,5/1/2009,3,2.41020011901855,,,,
12/13/2007,6/1/2009,3,2.3856999874115,,,,
12/13/2007,7/1/2009,3,2.3801999092102,,,,
12/13/2007,8/1/2009,3,2.38269996643066,,,,
12/13/2007,9/1/2009,3,2.39369988441467,,,,
12/13/2007,10/1/2009,3,2.4096999168396,,,,
12/13/2007,11/1/2009,3,2.42670011520386,,,,
12/13/2007,12/1/2009,3,2.4426999092102,,,,
12/13/2007,1/1/2010,3,2.45519995689392,,,,
12/13/2007,2/1/2010,3,2.45519995689392,,,,
12/13/2007,3/1/2010,3,2.43420004844666,,,,
12/13/2007,4/1/2010,3,2.39219999313354,,,,
12/13/2007,5/1/2010,3,2.35019993782043,,,,
12/13/2007,6/1/2010,3,2.32820010185242,,,,
12/13/2007,7/1/2010,3,2.33619999885559,,,,
12/13/2007,8/1/2010,3,2.35520005226135,,,,
12/13/2007,9/1/2010,3,2.37520003318787,,,,
12/13/2007,10/1/2010,3,2.39510011672974,,,,
12/13/2007,11/1/2010,3,2.41490006446838,,,,
12/13/2007,12/1/2010,3,2.4349000453949,,,,
12/13/2007,1/1/2008,3,2.61470007896423,2.66860008239746,2.60999989509583,36327,
12/13/2007,2/1/2008,3,2.61120009422302,2.66000008583069,2.60599994659424,20332,
12/13/2007,3/1/2008,3,2.59470009803772,2.64000010490417,2.58920001983643,12572,
12/13/2007,4/1/2008,3,2.54570007324219,2.58439993858337,2.53990006446838,5446,
12/13/2007,1/1/2008,4,2.3743999004364,2.41790008544922,2.36159992218018,36791,
12/13/2007,2/1/2008,4,2.40039992332458,2.43950009346008,2.38649988174438,20155,
12/13/2007,3/1/2008,4,2.43540000915527,2.47289991378784,2.42090010643005,12776,
12/13/2007,4/1/2008,4,2.56389999389648,2.59710001945496,2.55450010299683,3860,
12/13/2007,5/1/2008,4,2.5689001083374,2.58470010757446,2.55879998207092,2690,
12/13/2007,6/1/2008,4,2.56139993667603,2.58100008964539,2.55089998245239,1074,
12/13/2007,7/1/2008,4,2.54139995574951,2.54800009727478,2.53999996185303,380,
12/13/2007,8/1/2008,4,2.51239991188049,2.51670002937317,2.51670002937317,224,
12/13/2007,9/1/2008,4,2.47140002250671,2.46749997138977,2.46749997138977,533,
12/13/2007,10/1/2008,4,2.33139991760254,0,0,280,
12/13/2007,11/1/2008,4,2.2878999710083,0,0,188,
12/13/2007,12/1/2008,4,2.26889991760254,2.26999998092651,2.2632999420166,460,
12/13/2007,1/1/2009,4,2.27340006828308,0,0,161,
12/13/2007,2/1/2009,4,2.2878999710083,0,0,0,
12/13/2007,3/1/2009,4,2.3099000453949,0,0,0,
12/13/2007,4/1/2009,4,2.44090008735657,0,0,0,
12/13/2007,5/1/2009,4,2.44790005683899,0,0,0,
12/13/2007,6/1/2009,4,2.44440007209778,0,0,0,
12/13/2007,7/1/2009,4,2.43140006065369,0,0,0,
12/13/2007,8/1/2009,4,2.41240000724792,0,0,0,
12/13/2007,9/1/2009,4,2.37840008735657,0,0,0,
12/13/2007,10/1/2009,4,2.24889993667603,0,0,0,
12/13/2007,11/1/2009,4,2.208899974823,0,0,0,
12/13/2007,12/1/2009,4,2.18740010261536,0,0,0,
12/13/2007,1/1/2010,4,2.19490003585815,0,0,0,
12/13/2007,2/1/2010,4,2.21490001678467,0,0,0,
12/13/2007,3/1/2010,4,2.23480010032654,0,0,0,
12/13/2007,4/1/2010,4,2.36479997634888,0,0,0,
12/13/2007,5/1/2010,4,2.38330006599426,0,0,0,
12/13/2007,6/1/2010,4,2.39129996299744,0,0,0,
12/13/2007,7/1/2010,4,2.39030003547668,0,0,0,
12/13/2007,8/1/2010,4,2.38229990005493,0,0,0,
12/13/2007,9/1/2010,4,2.35430002212524,0,0,0,
12/13/2007,10/1/2010,4,2.23429989814758,0,0,0,
12/13/2007,11/1/2010,4,2.19180011749268,0,0,0,
12/13/2007,12/1/2010,4,2.1693000793457,0,0,0,
12/14/2007,1/1/2008,1,91.2699966430664,93.379997253418,90.5999984741211,234006,
12/14/2007,2/1/2008,1,91.5500030517578,93.5699996948242,90.8600006103516,179214,
12/14/2007,3/1/2008,1,91.5699996948242,93.5,91,70102,
12/14/2007,4/1/2008,1,91.3899993896484,93.120002746582,90.9000015258789,32675,
12/14/2007,5/1/2008,1,91.1399993896484,92.2300033569336,90.7300033569336,17712,
12/14/2007,6/1/2008,1,90.8199996948242,92.1999969482422,90.5,20942,
12/14/2007,7/1/2008,1,90.4800033569336,91.1999969482422,90.4199981689453,4144,
12/14/2007,8/1/2008,1,90.1600036621094,90.8600006103516,89.8499984741211,1209,
12/14/2007,9/1/2008,1,89.8399963378906,90,89.8499984741211,719,
12/14/2007,10/1/2008,1,89.5299987792969,0,0,282,
12/14/2007,11/1/2008,1,89.2399978637695,0,0,715,
12/14/2007,12/1/2008,1,88.9800033569336,90,88.7200012207031,8692,
12/14/2007,1/1/2009,1,88.7099990844727,88.5400009155273,88.5199966430664,491,
12/14/2007,2/1/2009,1,88.4499969482422,88.75,88.4000015258789,282,
12/14/2007,3/1/2009,1,88.1900024414063,0,0,0,
12/14/2007,4/1/2009,1,87.9300003051758,0,0,0,
12/14/2007,5/1/2009,1,87.6900024414062,0,0,50,
12/14/2007,6/1/2009,1,87.4700012207031,0,0,308,
12/14/2007,7/1/2009,1,87.2799987792969,0,0,0,
12/14/2007,8/1/2009,1,87.0999984741211,0,0,270,
12/14/2007,9/1/2009,1,86.9400024414063,0,0,400,
12/14/2007,10/1/2009,1,86.7799987792969,0,0,200,
12/14/2007,11/1/2009,1,86.6399993896484,0,0,0,
12/14/2007,12/1/2009,1,86.5199966430664,87.3000030517578,86.3000030517578,1565,
12/14/2007,1/1/2010,1,86.4300003051758,0,0,0,
12/14/2007,2/1/2010,1,86.3399963378906,0,0,0,
12/14/2007,3/1/2010,1,86.25,0,0,0,
12/14/2007,4/1/2010,1,86.1699981689453,0,0,0,
12/14/2007,5/1/2010,1,86.0899963378906,0,0,0,
12/14/2007,6/1/2010,1,86.0299987792969,0,0,0,
12/14/2007,7/1/2010,1,85.9800033569336,0,0,0,
12/14/2007,8/1/2010,1,85.9400024414063,0,0,0,
12/14/2007,9/1/2010,1,85.9100036621094,0,0,0,
12/14/2007,10/1/2010,1,85.8899993896484,0,0,0,
12/14/2007,11/1/2010,1,85.870002746582,0,0,0,
12/14/2007,12/1/2010,1,85.8499984741211,86.6600036621094,85.75,937,
12/14/2007,1/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,2/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,3/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,4/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,5/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,6/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,7/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,8/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,9/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,10/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,11/1/2011,1,85.8499984741211,0,0,0,
12/14/2007,12/1/2011,1,85.8499984741211,86.3099975585937,85.5,185,
12/14/2007,1/1/2012,1,85.8600006103516,0,0,0,
12/14/2007,2/1/2012,1,85.870002746582,0,0,0,
12/14/2007,3/1/2012,1,85.879997253418,0,0,0,
12/14/2007,4/1/2012,1,85.8899993896484,0,0,0,
12/14/2007,5/1/2012,1,85.9000015258789,0,0,0,
12/14/2007,6/1/2012,1,85.9100036621094,0,0,0,
12/14/2007,7/1/2012,1,85.9199981689453,0,0,0,
12/14/2007,8/1/2012,1,85.9300003051758,0,0,0,
12/14/2007,9/1/2012,1,85.9400024414063,0,0,0,
12/14/2007,10/1/2012,1,85.9499969482422,0,0,0,
12/14/2007,11/1/2012,1,85.9599990844727,0,0,0,
12/14/2007,12/1/2012,1,85.9700012207031,86.5999984741211,85.9400024414063,10,
12/14/2007,1/1/2013,1,85.9800033569336,0,0,0,
12/14/2007,2/1/2013,1,85.9899978637695,0,0,0,
12/14/2007,3/1/2013,1,86,0,0,0,
12/14/2007,4/1/2013,1,86.0100021362305,0,0,0,
12/14/2007,5/1/2013,1,86.0299987792969,0,0,0,
12/14/2007,6/1/2013,1,86.0500030517578,0,0,0,
12/14/2007,7/1/2013,1,86.0699996948242,0,0,0,
12/14/2007,8/1/2013,1,86.0899963378906,0,0,0,
12/14/2007,9/1/2013,1,86.120002746582,0,0,0,
12/14/2007,10/1/2013,1,86.1500015258789,0,0,0,
12/14/2007,11/1/2013,1,86.1800003051758,0,0,0,
12/14/2007,12/1/2013,1,86.2099990844727,0,0,0,
12/14/2007,6/1/2014,1,86.3499984741211,0,0,0,
12/14/2007,12/1/2014,1,86.5400009155274,0,0,0,
12/14/2007,6/1/2015,1,86.7699966430664,0,0,0,
12/14/2007,12/1/2015,1,87.0400009155273,87.3000030517578,87,3,
12/14/2007,6/1/2016,1,87.4800033569336,0,0,0,
12/14/2007,12/1/2016,1,87.9300003051758,0,0,0,
12/14/2007,1/1/2008,3,2.6078999042511,2.66459989547729,2.60249996185303,34058,
12/14/2007,2/1/2008,3,2.60089993476868,2.65630006790161,2.59529995918274,19611,
12/14/2007,3/1/2008,3,2.58139991760254,2.63779997825623,2.57789993286133,8608,
12/14/2007,4/1/2008,3,2.52839994430542,2.57249999046326,2.52099990844727,4275,
12/14/2007,5/1/2008,3,2.48189997673035,2.50600004196167,2.48000001907349,1771,
12/14/2007,6/1/2008,3,2.45390009880066,2.47580003738403,2.45280003547668,2641,
12/14/2007,7/1/2008,3,2.44539999961853,2.46110010147095,2.44720005989075,185,
12/14/2007,8/1/2008,3,2.44589996337891,2.45749998092651,2.45749998092651,33,
12/14/2007,9/1/2008,3,2.45490002632141,2.46550011634827,2.45000004768372,146,
12/14/2007,10/1/2008,3,2.47040009498596,2.48499989509583,2.48000001907349,53,
12/14/2007,11/1/2008,3,2.48539996147156,2.49550008773804,2.49550008773804,150,
12/14/2007,12/1/2008,3,2.50090003013611,2.52029991149902,2.50340008735657,1494,
12/14/2007,1/1/2009,3,2.51189994812012,0,0,30,
12/14/2007,2/1/2009,3,2.5064001083374,0,0,0,
12/14/2007,3/1/2009,3,2.48140001296997,0,0,0,
12/14/2007,4/1/2009,3,2.43639993667603,0,0,0,
12/14/2007,5/1/2009,3,2.39490008354187,0,0,0,
12/14/2007,6/1/2009,3,2.37039995193481,0,0,0,
12/14/2007,7/1/2009,3,2.3649001121521,0,0,0,
12/14/2007,8/1/2009,3,2.36739993095398,0,0,0,
12/14/2007,9/1/2009,3,2.37840008735657,0,0,0,
12/14/2007,10/1/2009,3,2.39439988136291,0,0,0,
12/14/2007,11/1/2009,3,2.41140007972717,0,0,0,
12/14/2007,12/1/2009,3,2.4274001121521,0,0,0,
12/14/2007,1/1/2010,3,2.43989992141724,0,0,0,
12/14/2007,2/1/2010,3,2.43989992141724,0,0,0,
12/14/2007,3/1/2010,3,2.41890001296997,0,0,0,
12/14/2007,4/1/2010,3,2.37689995765686,0,0,0,
12/14/2007,5/1/2010,3,2.33489990234375,0,0,0,
12/14/2007,6/1/2010,3,2.31290006637573,0,0,0,
12/14/2007,7/1/2010,3,2.32089996337891,0,0,0,
12/14/2007,8/1/2010,3,2.33990001678467,0,0,0,
12/14/2007,9/1/2010,3,2.35989999771118,0,0,0,
12/14/2007,10/1/2010,3,2.37980008125305,0,0,0,
12/14/2007,11/1/2010,3,2.3996000289917,0,0,0,
12/14/2007,12/1/2010,3,2.41960000991821,0,0,0,
12/14/2007,1/1/2008,4,2.34170007705688,2.3989999294281,2.32999992370605,36582,
12/14/2007,2/1/2008,4,2.3691999912262,2.42459988594055,2.36290001869202,16699,
12/14/2007,3/1/2008,4,2.40370011329651,2.45700001716614,2.40429997444153,9420,
12/14/2007,4/1/2008,4,2.5327000617981,2.57859992980957,2.53299999237061,2873,
12/14/2007,5/1/2008,4,2.53870010375977,2.58060002326965,2.53959989547729,3450,
12/14/2007,6/1/2008,4,2.53369998931885,2.58100008964539,2.53730010986328,2577,
12/14/2007,7/1/2008,4,2.51469993591309,2.52769994735718,2.52749991416931,876,
12/14/2007,8/1/2008,4,2.48569989204407,2.51500010490417,2.4893000125885,187,
12/14/2007,9/1/2008,4,2.44619989395142,0,0,370,
12/14/2007,10/1/2008,4,2.30719995498657,0,0,190,
12/14/2007,11/1/2008,4,2.26469993591309,2.27749991416931,2.27749991416931,71,
12/14/2007,12/1/2008,4,2.24569988250732,2.27500009536743,2.25950002670288,73,
12/14/2007,1/1/2009,4,2.25020003318787,0,0,5,
12/14/2007,2/1/2009,4,2.26570010185242,0,0,300,
12/14/2007,3/1/2009,4,2.28870010375977,0,0,300,
12/14/2007,4/1/2009,4,2.42020010948181,0,0,0,
12/14/2007,5/1/2009,4,2.42720007896423,0,0,0,
12/14/2007,6/1/2009,4,2.42370009422302,0,0,0,
12/14/2007,7/1/2009,4,2.41070008277893,0,0,0,
12/14/2007,8/1/2009,4,2.39170002937317,0,0,0,
12/14/2007,9/1/2009,4,2.35770010948181,0,0,0,
12/14/2007,10/1/2009,4,2.22819995880127,0,0,0,
12/14/2007,11/1/2009,4,2.18819999694824,0,0,0,
12/14/2007,12/1/2009,4,2.16669988632202,0,0,0,
12/14/2007,1/1/2010,4,2.1742000579834,0,0,0,
12/14/2007,2/1/2010,4,2.19420003890991,0,0,0,
12/14/2007,3/1/2010,4,2.2140998840332,0,0,0,
12/14/2007,4/1/2010,4,2.34409999847412,0,0,0,
12/14/2007,5/1/2010,4,2.36260008811951,0,0,0,
12/14/2007,6/1/2010,4,2.37059998512268,0,0,0,
12/14/2007,7/1/2010,4,2.36960005760193,0,0,0,
12/14/2007,8/1/2010,4,2.36159992218018,0,0,0,
12/14/2007,9/1/2010,4,2.33360004425049,0,0,0,
12/14/2007,10/1/2010,4,2.21359992027283,0,0,0,
12/14/2007,11/1/2010,4,2.17109990119934,0,0,0,
12/14/2007,12/1/2010,4,2.14860010147095,0,0,0,
12/17/2007,4/1/2008,1,91.0299987792969,,,,
12/17/2007,5/1/2008,1,90.8300018310547,,,,
12/17/2007,6/1/2008,1,90.5699996948242,,,,
12/17/2007,7/1/2008,1,90.2900009155274,,,,
12/17/2007,8/1/2008,1,90.0299987792969,,,,
12/17/2007,9/1/2008,1,89.7699966430664,,,,
12/17/2007,10/1/2008,1,89.5100021362305,,,,
12/17/2007,11/1/2008,1,89.2699966430664,,,,
12/17/2007,12/1/2008,1,89.0599975585937,,,,
12/17/2007,1/1/2009,1,88.8199996948242,,,,
12/17/2007,2/1/2009,1,88.5899963378906,,,,
12/17/2007,3/1/2009,1,88.3499984741211,,,,
12/17/2007,4/1/2009,1,88.1100006103516,,,,
12/17/2007,5/1/2009,1,87.879997253418,,,,
12/17/2007,6/1/2009,1,87.6600036621094,,,,
12/17/2007,7/1/2009,1,87.4800033569336,,,,
12/17/2007,8/1/2009,1,87.3099975585938,,,,
12/17/2007,9/1/2009,1,87.1500015258789,,,,
12/17/2007,10/1/2009,1,87,,,,
12/17/2007,11/1/2009,1,86.8600006103516,,,,
12/17/2007,12/1/2009,1,86.7399978637695,,,,
12/17/2007,1/1/2010,1,86.6699981689453,,,,
12/17/2007,2/1/2010,1,86.5999984741211,,,,
12/17/2007,3/1/2010,1,86.5299987792969,,,,
12/17/2007,4/1/2010,1,86.4599990844727,,,,
12/17/2007,5/1/2010,1,86.3899993896484,,,,
12/17/2007,6/1/2010,1,86.3399963378906,,,,
12/17/2007,7/1/2010,1,86.3000030517578,,,,
12/17/2007,8/1/2010,1,86.2699966430664,,,,
12/17/2007,9/1/2010,1,86.2399978637695,,,,
12/17/2007,10/1/2010,1,86.2200012207031,,,,
12/17/2007,11/1/2010,1,86.1999969482422,,,,
12/17/2007,12/1/2010,1,86.1900024414063,,,,
12/17/2007,1/1/2011,1,86.1900024414063,,,,
12/17/2007,2/1/2011,1,86.1900024414063,,,,
12/17/2007,3/1/2011,1,86.1900024414063,,,,
12/17/2007,4/1/2011,1,86.1900024414063,,,,
12/17/2007,5/1/2011,1,86.1900024414063,,,,
12/17/2007,6/1/2011,1,86.1900024414063,,,,
12/17/2007,7/1/2011,1,86.1999969482422,,,,
12/17/2007,8/1/2011,1,86.2099990844727,,,,
12/17/2007,9/1/2011,1,86.2200012207031,,,,
12/17/2007,10/1/2011,1,86.2300033569336,,,,
12/17/2007,11/1/2011,1,86.2399978637695,,,,
12/17/2007,12/1/2011,1,86.25,,,,
12/17/2007,1/1/2012,1,86.2600021362305,,,,
12/17/2007,2/1/2012,1,86.2699966430664,,,,
12/17/2007,3/1/2012,1,86.2799987792969,,,,
12/17/2007,4/1/2012,1,86.2900009155274,,,,
12/17/2007,5/1/2012,1,86.3000030517578,,,,
12/17/2007,6/1/2012,1,86.3099975585937,,,,
12/17/2007,7/1/2012,1,86.3199996948242,,,,
12/17/2007,8/1/2012,1,86.3300018310547,,,,
12/17/2007,9/1/2012,1,86.3399963378906,,,,
12/17/2007,10/1/2012,1,86.3499984741211,,,,
12/17/2007,11/1/2012,1,86.3600006103516,,,,
12/17/2007,12/1/2012,1,86.370002746582,,,,
12/17/2007,1/1/2013,1,86.379997253418,,,,
12/17/2007,2/1/2013,1,86.3899993896484,,,,
12/17/2007,3/1/2013,1,86.4000015258789,,,,
12/17/2007,4/1/2013,1,86.4100036621094,,,,
12/17/2007,5/1/2013,1,86.4300003051758,,,,
12/17/2007,6/1/2013,1,86.4499969482422,,,,
12/17/2007,7/1/2013,1,86.4700012207031,,,,
12/17/2007,8/1/2013,1,86.4899978637695,,,,
12/17/2007,9/1/2013,1,86.5199966430664,,,,
12/17/2007,10/1/2013,1,86.5500030517578,,,,
12/17/2007,11/1/2013,1,86.5800018310547,,,,
12/17/2007,12/1/2013,1,86.6100006103516,,,,
12/17/2007,6/1/2014,1,86.7300033569336,,,,
12/17/2007,12/1/2014,1,86.9000015258789,,,,
12/17/2007,6/1/2015,1,87.129997253418,,,,
12/17/2007,12/1/2015,1,87.4000015258789,,,,
12/17/2007,6/1/2016,1,87.8399963378906,,,,
12/17/2007,12/1/2016,1,88.2900009155273,,,,
12/17/2007,1/1/2008,1,90.629997253418,91.9499969482422,89.4899978637695,161950,
12/17/2007,2/1/2008,1,91.0500030517578,92.1900024414063,89.8499984741211,193576,
12/17/2007,3/1/2008,1,91.1500015258789,92.120002746582,90,41464,
12/17/2007,1/1/2008,3,2.59789991378784,,,,
12/17/2007,2/1/2008,3,2.59439992904663,,,,
12/17/2007,3/1/2008,3,2.57590007781982,,,,
12/17/2007,4/1/2008,3,2.52340006828308,,,,
12/17/2007,5/1/2008,3,2.47939991950989,,,,
12/17/2007,6/1/2008,3,2.45390009880066,,,,
12/17/2007,7/1/2008,3,2.44889998435974,,,,
12/17/2007,8/1/2008,3,2.44989991188049,,,,
12/17/2007,9/1/2008,3,2.45989990234375,,,,
12/17/2007,10/1/2008,3,2.47589993476868,,,,
12/17/2007,11/1/2008,3,2.49140000343323,,,,
12/17/2007,12/1/2008,3,2.50740003585815,,,,
12/17/2007,1/1/2009,3,2.51889991760254,,,,
12/17/2007,2/1/2009,3,2.51340007781982,,,,
12/17/2007,3/1/2009,3,2.48839998245239,,,,
12/17/2007,4/1/2009,3,2.44289994239807,,,,
12/17/2007,5/1/2009,3,2.40089988708496,,,,
12/17/2007,6/1/2009,3,2.37590003013611,,,,
12/17/2007,7/1/2009,3,2.37039995193481,,,,
12/17/2007,8/1/2009,3,2.37290000915527,,,,
12/17/2007,9/1/2009,3,2.38389992713928,,,,
12/17/2007,10/1/2009,3,2.39989995956421,,,,
12/17/2007,11/1/2009,3,2.41689991950989,,,,
12/17/2007,12/1/2009,3,2.43289995193481,,,,
12/17/2007,1/1/2010,3,2.44539999961853,,,,
12/17/2007,2/1/2010,3,2.44539999961853,,,,
12/17/2007,3/1/2010,3,2.42440009117126,,,,
12/17/2007,4/1/2010,3,2.38240003585815,,,,
12/17/2007,5/1/2010,3,2.34039998054504,,,,
12/17/2007,6/1/2010,3,2.31839990615845,,,,
12/17/2007,7/1/2010,3,2.3264000415802,,,,
12/17/2007,8/1/2010,3,2.34540009498596,,,,
12/17/2007,9/1/2010,3,2.36540007591248,,,,
12/17/2007,10/1/2010,3,2.38529992103577,,,,
12/17/2007,11/1/2010,3,2.40510010719299,,,,
12/17/2007,12/1/2010,3,2.42510008811951,,,,
12/17/2007,1/1/2008,4,2.3354001045227,2.35409998893738,2.31660008430481,27466,
12/17/2007,2/1/2008,4,2.36339998245239,2.38199996948242,2.34400010108948,16022,
12/17/2007,3/1/2008,4,2.40089988708496,2.42020010948181,2.38529992103577,7942,
12/17/2007,4/1/2008,4,2.53239989280701,2.55209994316101,2.51530003547668,3536,
12/17/2007,5/1/2008,4,2.54040002822876,2.5511999130249,2.521399974823,2237,
12/17/2007,6/1/2008,4,2.53690004348755,2.53679990768433,2.51799988746643,1762,
12/17/2007,7/1/2008,4,2.51889991760254,2.51119995117187,2.50049996376038,411,
12/17/2007,8/1/2008,4,2.4918999671936,2.49300003051758,2.47359991073608,461,
12/17/2007,9/1/2008,4,2.45390009880066,2.43499994277954,2.43499994277954,351,
12/17/2007,10/1/2008,4,2.31590008735657,0,0,33,
12/17/2007,11/1/2008,4,2.27340006828308,0,0,28,
12/17/2007,12/1/2008,4,2.25440001487732,0,0,47,
12/17/2007,1/1/2009,4,2.25889992713928,0,0,1,
12/17/2007,2/1/2009,4,2.27489995956421,0,0,0,
12/17/2007,3/1/2009,4,2.29839992523193,0,0,0,
12/17/2007,4/1/2009,4,2.42840003967285,0,0,0,
12/17/2007,5/1/2009,4,2.43540000915527,0,0,0,
12/17/2007,6/1/2009,4,2.43190002441406,0,0,0,
12/17/2007,7/1/2009,4,2.41890001296997,0,0,0,
12/17/2007,8/1/2009,4,2.39989995956421,0,0,0,
12/17/2007,9/1/2009,4,2.36590003967285,0,0,0,
12/17/2007,10/1/2009,4,2.23639988899231,0,0,0,
12/17/2007,11/1/2009,4,2.19639992713928,0,0,0,
12/17/2007,12/1/2009,4,2.17490005493164,0,0,0,
12/17/2007,1/1/2010,4,2.18239998817444,0,0,0,
12/17/2007,2/1/2010,4,2.20239996910095,0,0,0,
12/17/2007,3/1/2010,4,2.22230005264282,0,0,0,
12/17/2007,4/1/2010,4,2.35229992866516,0,0,0,
12/17/2007,5/1/2010,4,2.37080001831055,0,0,0,
12/17/2007,6/1/2010,4,2.37879991531372,0,0,0,
12/17/2007,7/1/2010,4,2.37779998779297,0,0,0,
12/17/2007,8/1/2010,4,2.36980009078979,0,0,0,
12/17/2007,9/1/2010,4,2.34179997444153,0,0,0,
12/17/2007,10/1/2010,4,2.22180008888245,0,0,0,
12/17/2007,11/1/2010,4,2.17930006980896,0,0,0,
12/17/2007,12/1/2010,4,2.15680003166199,0,0,0,
12/18/2007,1/1/2008,1,90.4899978637695,,,,
12/18/2007,2/1/2008,1,90.0800018310547,,,,
12/18/2007,3/1/2008,1,90.0899963378906,,,,
12/18/2007,4/1/2008,1,89.9100036621094,,,,
12/18/2007,5/1/2008,1,89.6999969482422,,,,
12/18/2007,6/1/2008,1,89.4599990844727,,,,
12/18/2007,7/1/2008,1,89.1999969482422,,,,
12/18/2007,8/1/2008,1,88.9599990844727,,,,
12/18/2007,9/1/2008,1,88.7200012207031,,,,
12/18/2007,10/1/2008,1,88.4800033569336,,,,
12/18/2007,11/1/2008,1,88.2600021362305,,,,
12/18/2007,12/1/2008,1,88.0699996948242,,,,
12/18/2007,1/1/2009,1,87.8399963378906,,,,
12/18/2007,2/1/2009,1,87.6100006103516,,,,
12/18/2007,3/1/2009,1,87.379997253418,,,,
12/18/2007,4/1/2009,1,87.1500015258789,,,,
12/18/2007,5/1/2009,1,86.9199981689453,,,,
12/18/2007,6/1/2009,1,86.7099990844727,,,,
12/18/2007,7/1/2009,1,86.5299987792969,,,,
12/18/2007,8/1/2009,1,86.3600006103516,,,,
12/18/2007,9/1/2009,1,86.1900024414063,,,,
12/18/2007,10/1/2009,1,86.0299987792969,,,,
12/18/2007,11/1/2009,1,85.879997253418,,,,
12/18/2007,12/1/2009,1,85.75,,,,
12/18/2007,1/1/2010,1,85.6800003051758,,,,
12/18/2007,2/1/2010,1,85.6100006103516,,,,
12/18/2007,3/1/2010,1,85.5400009155273,,,,
12/18/2007,4/1/2010,1,85.4700012207031,,,,
12/18/2007,5/1/2010,1,85.4000015258789,,,,
12/18/2007,6/1/2010,1,85.3499984741211,,,,
12/18/2007,7/1/2010,1,85.3099975585937,,,,
12/18/2007,8/1/2010,1,85.2799987792969,,,,
12/18/2007,9/1/2010,1,85.25,,,,
12/18/2007,10/1/2010,1,85.2300033569336,,,,
12/18/2007,11/1/2010,1,85.2099990844727,,,,
12/18/2007,12/1/2010,1,85.1999969482422,,,,
12/18/2007,1/1/2011,1,85.1999969482422,,,,
12/18/2007,2/1/2011,1,85.1999969482422,,,,
12/18/2007,3/1/2011,1,85.1999969482422,,,,
12/18/2007,4/1/2011,1,85.1999969482422,,,,
12/18/2007,5/1/2011,1,85.1999969482422,,,,
12/18/2007,6/1/2011,1,85.1999969482422,,,,
12/18/2007,7/1/2011,1,85.2099990844727,,,,
12/18/2007,8/1/2011,1,85.2200012207031,,,,
12/18/2007,9/1/2011,1,85.2300033569336,,,,
12/18/2007,10/1/2011,1,85.2399978637695,,,,
12/18/2007,11/1/2011,1,85.25,,,,
12/18/2007,12/1/2011,1,85.2600021362305,,,,
12/18/2007,1/1/2012,1,85.2799987792969,,,,
12/18/2007,2/1/2012,1,85.3000030517578,,,,
12/18/2007,3/1/2012,1,85.3199996948242,,,,
12/18/2007,4/1/2012,1,85.3399963378906,,,,
12/18/2007,5/1/2012,1,85.3600006103516,,,,
12/18/2007,6/1/2012,1,85.379997253418,,,,
12/18/2007,7/1/2012,1,85.4000015258789,,,,
12/18/2007,8/1/2012,1,85.4199981689453,,,,
12/18/2007,9/1/2012,1,85.4400024414062,,,,
12/18/2007,10/1/2012,1,85.4599990844727,,,,
12/18/2007,11/1/2012,1,85.4800033569336,,,,
12/18/2007,12/1/2012,1,85.5,,,,
12/18/2007,1/1/2013,1,85.5199966430664,,,,
12/18/2007,2/1/2013,1,85.5400009155273,,,,
12/18/2007,3/1/2013,1,85.5599975585938,,,,
12/18/2007,4/1/2013,1,85.5800018310547,,,,
12/18/2007,5/1/2013,1,85.5999984741211,,,,
12/18/2007,6/1/2013,1,85.629997253418,,,,
12/18/2007,7/1/2013,1,85.6600036621094,,,,
12/18/2007,8/1/2013,1,85.6900024414063,,,,
12/18/2007,9/1/2013,1,85.7200012207031,,,,
12/18/2007,10/1/2013,1,85.7600021362305,,,,
12/18/2007,11/1/2013,1,85.8000030517578,,,,
12/18/2007,12/1/2013,1,85.8399963378906,,,,
12/18/2007,6/1/2014,1,86,,,,
12/18/2007,12/1/2014,1,86.2099990844727,,,,
12/18/2007,6/1/2015,1,86.4400024414062,,,,
12/18/2007,12/1/2015,1,86.7099990844727,,,,
12/18/2007,6/1/2016,1,87.1500015258789,,,,
12/18/2007,12/1/2016,1,87.5999984741211,,,,
12/18/2007,1/1/2008,3,2.55539989471436,2.64770007133484,2.53320002555847,40459,
12/18/2007,2/1/2008,3,2.55390000343323,2.64050006866455,2.5320999622345,38903,
12/18/2007,3/1/2008,3,2.5378999710083,2.62080001831055,2.5181999206543,7993,
12/18/2007,4/1/2008,3,2.48839998245239,2.56859993934631,2.47210001945496,3759,
12/18/2007,5/1/2008,3,2.44639992713928,2.52220010757446,2.43149995803833,2454,
12/18/2007,6/1/2008,3,2.42140007019043,2.5,2.40149998664856,2980,
12/18/2007,7/1/2008,3,2.41840004920959,2.48110008239746,2.41199994087219,358,
12/18/2007,8/1/2008,3,2.41939997673035,2.47950005531311,2.41770005226135,186,
12/18/2007,9/1/2008,3,2.4293999671936,2.49000000953674,2.42470002174377,184,
12/18/2007,10/1/2008,3,2.44539999961853,2.50979995727539,2.46250009536743,55,
12/18/2007,11/1/2008,3,2.46140003204346,2.47009992599487,2.47000002861023,31,
12/18/2007,12/1/2008,3,2.47740006446838,2.53900003433228,2.46690011024475,725,
12/18/2007,1/1/2009,3,2.48889994621277,0,0,112,
12/18/2007,2/1/2009,3,2.48390007019043,0,0,0,
12/18/2007,3/1/2009,3,2.458899974823,0,0,0,
12/18/2007,4/1/2009,3,2.41339993476868,0,0,0,
12/18/2007,5/1/2009,3,2.37140011787415,0,0,0,
12/18/2007,6/1/2009,3,2.34640002250671,0,0,24,
12/18/2007,7/1/2009,3,2.34089994430542,0,0,0,
12/18/2007,8/1/2009,3,2.34340000152588,0,0,0,
12/18/2007,9/1/2009,3,2.35439991950989,0,0,0,
12/18/2007,10/1/2009,3,2.37039995193481,0,0,0,
12/18/2007,11/1/2009,3,2.38739991188049,0,0,0,
12/18/2007,12/1/2009,3,2.40339994430542,0,0,0,
12/18/2007,1/1/2010,3,2.41589999198914,0,0,0,
12/18/2007,2/1/2010,3,2.41589999198914,0,0,0,
12/18/2007,3/1/2010,3,2.39490008354187,0,0,0,
12/18/2007,4/1/2010,3,2.35290002822876,0,0,0,
12/18/2007,5/1/2010,3,2.31089997291565,0,0,0,
12/18/2007,6/1/2010,3,2.28889989852905,0,0,0,
12/18/2007,7/1/2010,3,2.29690003395081,0,0,0,
12/18/2007,8/1/2010,3,2.31590008735657,0,0,0,
12/18/2007,9/1/2010,3,2.33590006828308,0,0,0,
12/18/2007,10/1/2010,3,2.35579991340637,0,0,0,
12/18/2007,11/1/2010,3,2.3756000995636,0,0,0,
12/18/2007,12/1/2010,3,2.39560008049011,0,0,0,
12/18/2007,1/1/2008,4,2.30430006980896,2.37689995765686,2.28900003433228,33224,
12/18/2007,2/1/2008,4,2.33430004119873,2.40499997138977,2.31789994239807,26605,
12/18/2007,3/1/2008,4,2.37150001525879,2.44460010528564,2.35599994659424,7672,
12/18/2007,4/1/2008,4,2.50349998474121,2.57540011405945,2.49289989471436,4521,
12/18/2007,5/1/2008,4,2.51149988174438,2.58330011367798,2.49909996986389,3940,
12/18/2007,6/1/2008,4,2.50850009918213,2.57369995117187,2.49760007858276,2953,
12/18/2007,7/1/2008,4,2.49119997024536,2.55570006370544,2.48189997673035,897,
12/18/2007,8/1/2008,4,2.46490001678467,2.52999997138977,2.52489995956421,248,
12/18/2007,9/1/2008,4,2.42689990997314,2.46350002288818,2.42219996452332,415,
12/18/2007,10/1/2008,4,2.29089999198914,0,0,76,
12/18/2007,11/1/2008,4,2.24889993667603,2.2441999912262,2.24300003051758,35,
12/18/2007,12/1/2008,4,2.22989988327026,2.2820999622345,2.28069996833801,891,
12/18/2007,1/1/2009,4,2.23440003395081,0,0,0,
12/18/2007,2/1/2009,4,2.2493999004364,0,0,0,
12/18/2007,3/1/2009,4,2.27189993858337,0,0,0,
12/18/2007,4/1/2009,4,2.40440011024475,0,0,0,
12/18/2007,5/1/2009,4,2.41140007972717,0,0,0,
12/18/2007,6/1/2009,4,2.40790009498596,0,0,0,
12/18/2007,7/1/2009,4,2.39490008354187,0,0,0,
12/18/2007,8/1/2009,4,2.37590003013611,0,0,0,
12/18/2007,9/1/2009,4,2.34190011024475,0,0,0,
12/18/2007,10/1/2009,4,2.21239995956421,0,0,0,
12/18/2007,11/1/2009,4,2.17239999771118,0,0,0,
12/18/2007,12/1/2009,4,2.15089988708496,0,0,0,
12/18/2007,1/1/2010,4,2.15840005874634,0,0,0,
12/18/2007,2/1/2010,4,2.17840003967285,0,0,0,
12/18/2007,3/1/2010,4,2.19829988479614,0,0,0,
12/18/2007,4/1/2010,4,2.32829999923706,0,0,0,
12/18/2007,5/1/2010,4,2.34680008888245,0,0,0,
12/18/2007,6/1/2010,4,2.35479998588562,0,0,0,
12/18/2007,7/1/2010,4,2.35380005836487,0,0,0,
12/18/2007,8/1/2010,4,2.34579992294312,0,0,0,
12/18/2007,9/1/2010,4,2.31780004501343,0,0,0,
12/18/2007,10/1/2010,4,2.19779992103577,0,0,0,
12/18/2007,11/1/2010,4,2.15529990196228,0,0,0,
12/18/2007,12/1/2010,4,2.13280010223389,0,0,0,
12/19/2007,3/1/2008,1,91.1800003051758,,,,
12/19/2007,4/1/2008,1,90.9100036621094,,,,
12/19/2007,5/1/2008,1,90.629997253418,,,,
12/19/2007,6/1/2008,1,90.3499984741211,,,,
12/19/2007,7/1/2008,1,90.0599975585937,,,,
12/19/2007,8/1/2008,1,89.8000030517578,,,,
12/19/2007,9/1/2008,1,89.5500030517578,,,,
12/19/2007,10/1/2008,1,89.3000030517578,,,,
12/19/2007,11/1/2008,1,89.0599975585937,,,,
12/19/2007,12/1/2008,1,88.8300018310547,,,,
12/19/2007,1/1/2009,1,88.5800018310547,,,,
12/19/2007,2/1/2009,1,88.3399963378906,,,,
12/19/2007,3/1/2009,1,88.0999984741211,,,,
12/19/2007,4/1/2009,1,87.8600006103516,,,,
12/19/2007,5/1/2009,1,87.620002746582,,,,
12/19/2007,6/1/2009,1,87.3899993896484,,,,
12/19/2007,7/1/2009,1,87.1999969482422,,,,
12/19/2007,8/1/2009,1,87.0100021362305,,,,
12/19/2007,9/1/2009,1,86.8300018310547,,,,
12/19/2007,10/1/2009,1,86.6500015258789,,,,
12/19/2007,11/1/2009,1,86.4800033569336,,,,
12/19/2007,12/1/2009,1,86.3300018310547,,,,
12/19/2007,1/1/2010,1,86.25,,,,
12/19/2007,2/1/2010,1,86.1699981689453,,,,
12/19/2007,3/1/2010,1,86.0899963378906,,,,
12/19/2007,4/1/2010,1,86.0100021362305,,,,
12/19/2007,5/1/2010,1,85.9300003051758,,,,
12/19/2007,6/1/2010,1,85.8600006103516,,,,
12/19/2007,7/1/2010,1,85.8099975585938,,,,
12/19/2007,8/1/2010,1,85.7699966430664,,,,
12/19/2007,9/1/2010,1,85.7300033569336,,,,
12/19/2007,10/1/2010,1,85.6900024414063,,,,
12/19/2007,11/1/2010,1,85.6600036621094,,,,
12/19/2007,12/1/2010,1,85.6399993896484,,,,
12/19/2007,1/1/2011,1,85.629997253418,,,,
12/19/2007,2/1/2011,1,85.629997253418,,,,
12/19/2007,3/1/2011,1,85.629997253418,,,,
12/19/2007,4/1/2011,1,85.629997253418,,,,
12/19/2007,5/1/2011,1,85.629997253418,,,,
12/19/2007,6/1/2011,1,85.629997253418,,,,
12/19/2007,7/1/2011,1,85.629997253418,,,,
12/19/2007,8/1/2011,1,85.629997253418,,,,
12/19/2007,9/1/2011,1,85.629997253418,,,,
12/19/2007,10/1/2011,1,85.629997253418,,,,
12/19/2007,11/1/2011,1,85.629997253418,,,,
12/19/2007,12/1/2011,1,85.629997253418,,,,
12/19/2007,1/1/2012,1,85.6399993896484,,,,
12/19/2007,2/1/2012,1,85.6500015258789,,,,
12/19/2007,3/1/2012,1,85.6600036621094,,,,
12/19/2007,4/1/2012,1,85.6699981689453,,,,
12/19/2007,5/1/2012,1,85.6800003051758,,,,
12/19/2007,6/1/2012,1,85.6900024414063,,,,
12/19/2007,7/1/2012,1,85.6999969482422,,,,
12/19/2007,8/1/2012,1,85.7099990844727,,,,
12/19/2007,9/1/2012,1,85.7200012207031,,,,
12/19/2007,10/1/2012,1,85.7300033569336,,,,
12/19/2007,11/1/2012,1,85.75,,,,
12/19/2007,12/1/2012,1,85.7699966430664,,,,
12/19/2007,1/1/2013,1,85.7799987792969,,,,
12/19/2007,2/1/2013,1,85.7900009155273,,,,
12/19/2007,3/1/2013,1,85.8099975585938,,,,
12/19/2007,4/1/2013,1,85.8300018310547,,,,
12/19/2007,5/1/2013,1,85.8499984741211,,,,
12/19/2007,6/1/2013,1,85.870002746582,,,,
12/19/2007,7/1/2013,1,85.8899993896484,,,,
12/19/2007,8/1/2013,1,85.9100036621094,,,,
12/19/2007,9/1/2013,1,85.9300003051758,,,,
12/19/2007,10/1/2013,1,85.9599990844727,,,,
12/19/2007,11/1/2013,1,85.9899978637695,,,,
12/19/2007,12/1/2013,1,86.0199966430664,,,,
12/19/2007,6/1/2014,1,86.1800003051758,,,,
12/19/2007,12/1/2014,1,86.3899993896484,,,,
12/19/2007,6/1/2015,1,86.620002746582,,,,
12/19/2007,12/1/2015,1,86.8899993896484,,,,
12/19/2007,6/1/2016,1,87.3300018310547,,,,
12/19/2007,12/1/2016,1,87.7799987792969,,,,
12/19/2007,2/1/2008,1,91.2399978637695,92.3499984741211,89.6999969482422,207862,
12/19/2007,2/1/2008,3,2.59540009498596,,,,
12/19/2007,3/1/2008,3,2.57540011405945,,,,
12/19/2007,4/1/2008,3,2.52189993858337,,,,
12/19/2007,5/1/2008,3,2.47740006446838,,,,
12/19/2007,6/1/2008,3,2.45090007781982,,,,
12/19/2007,7/1/2008,3,2.44689989089966,,,,
12/19/2007,8/1/2008,3,2.44740009307861,,,,
12/19/2007,9/1/2008,3,2.45689988136291,,,,
12/19/2007,10/1/2008,3,2.47289991378784,,,,
12/19/2007,11/1/2008,3,2.48939990997314,,,,
12/19/2007,12/1/2008,3,2.50589990615845,,,,
12/19/2007,1/1/2009,3,2.51740002632141,,,,
12/19/2007,2/1/2009,3,2.51239991188049,,,,
12/19/2007,3/1/2009,3,2.48740005493164,,,,
12/19/2007,4/1/2009,3,2.44190001487732,,,,
12/19/2007,5/1/2009,3,2.39989995956421,,,,
12/19/2007,6/1/2009,3,2.37490010261536,,,,
12/19/2007,7/1/2009,3,2.36940002441406,,,,
12/19/2007,8/1/2009,3,2.37190008163452,,,,
12/19/2007,9/1/2009,3,2.38289999961853,,,,
12/19/2007,10/1/2009,3,2.39890003204346,,,,
12/19/2007,11/1/2009,3,2.41589999198914,,,,
12/19/2007,12/1/2009,3,2.43190002441406,,,,
12/19/2007,1/1/2010,3,2.44440007209778,,,,
12/19/2007,2/1/2010,3,2.44440007209778,,,,
12/19/2007,3/1/2010,3,2.42339992523193,,,,
12/19/2007,4/1/2010,3,2.3814001083374,,,,
12/19/2007,5/1/2010,3,2.33940005302429,,,,
12/19/2007,6/1/2010,3,2.3173999786377,,,,
12/19/2007,7/1/2010,3,2.32540011405945,,,,
12/19/2007,8/1/2010,3,2.34439992904663,,,,
12/19/2007,9/1/2010,3,2.36439990997314,,,,
12/19/2007,10/1/2010,3,2.38429999351501,,,,
12/19/2007,11/1/2010,3,2.40409994125366,,,,
12/19/2007,12/1/2010,3,2.42409992218018,,,,
12/19/2007,1/1/2008,3,2.59789991378784,2.62549996376038,2.53909993171692,25264,
12/19/2007,1/1/2008,4,2.33189988136291,2.36779999732971,2.29929995536804,31252,
12/19/2007,2/1/2008,4,2.36089992523193,2.39549994468689,2.32660007476807,24920,
12/19/2007,3/1/2008,4,2.39890003204346,2.4316999912262,2.36640000343323,8898,
12/19/2007,4/1/2008,4,2.53090000152588,2.55970001220703,2.50250005722046,4845,
12/19/2007,5/1/2008,4,2.53889989852905,2.5657000541687,2.50799989700317,2502,
12/19/2007,6/1/2008,4,2.53489995002747,2.56069993972778,2.50500011444092,1710,
12/19/2007,7/1/2008,4,2.51640009880066,2.52500009536743,2.48799991607666,389,
12/19/2007,8/1/2008,4,2.48889994621277,2.49200010299683,2.46000003814697,547,
12/19/2007,9/1/2008,4,2.45090007781982,2.42000007629395,2.42000007629395,649,
12/19/2007,10/1/2008,4,2.31389999389648,0,0,300,
12/19/2007,11/1/2008,4,2.27189993858337,0,0,192,
12/19/2007,12/1/2008,4,2.25289988517761,2.25500011444092,2.24000000953674,207,
12/19/2007,1/1/2009,4,2.25740003585815,0,0,10,
12/19/2007,2/1/2009,4,2.27340006828308,0,0,0,
12/19/2007,3/1/2009,4,2.29640007019043,0,0,0,
12/19/2007,4/1/2009,4,2.42639994621277,0,0,0,
12/19/2007,5/1/2009,4,2.43289995193481,0,0,0,
12/19/2007,6/1/2009,4,2.42890000343323,0,0,0,
12/19/2007,7/1/2009,4,2.41540002822876,0,0,0,
12/19/2007,8/1/2009,4,2.39590001106262,0,0,0,
12/19/2007,9/1/2009,4,2.36139988899231,0,0,0,
12/19/2007,10/1/2009,4,2.23140001296997,0,0,0,
12/19/2007,11/1/2009,4,2.19090008735657,0,0,0,
12/19/2007,12/1/2009,4,2.16890001296997,0,0,242,
12/19/2007,1/1/2010,4,2.17639994621277,0,0,0,
12/19/2007,2/1/2010,4,2.19639992713928,0,0,0,
12/19/2007,3/1/2010,4,2.21630001068115,0,0,0,
12/19/2007,4/1/2010,4,2.34629988670349,0,0,0,
12/19/2007,5/1/2010,4,2.36479997634888,0,0,0,
12/19/2007,6/1/2010,4,2.37280011177063,0,0,0,
12/19/2007,7/1/2010,4,2.3717999458313,0,0,0,
12/19/2007,8/1/2010,4,2.36380004882812,0,0,0,
12/19/2007,9/1/2010,4,2.33579993247986,0,0,0,
12/19/2007,10/1/2010,4,2.21580004692078,0,0,0,
12/19/2007,11/1/2010,4,2.17330002784729,0,0,0,
12/19/2007,12/1/2010,4,2.15079998970032,0,0,0,
12/20/2007,2/1/2008,1,91.0599975585938,92.25,90.5699996948242,165409,
12/20/2007,3/1/2008,1,90.9599990844727,92.129997253418,90.5,54616,
12/20/2007,4/1/2008,1,90.7099990844727,91.7799987792969,90.25,25769,
12/20/2007,5/1/2008,1,90.4100036621094,91.370002746582,90.0599975585937,10736,
12/20/2007,6/1/2008,1,90.120002746582,91.2200012207031,89.6600036621094,16331,
12/20/2007,7/1/2008,1,89.8199996948242,90.8899993896484,89.7900009155273,4524,
12/20/2007,8/1/2008,1,89.5599975585938,90.5899963378906,89.5,2895,
12/20/2007,9/1/2008,1,89.3000030517578,90.2399978637695,89.25,8534,
12/20/2007,10/1/2008,1,89.0400009155274,89.1399993896484,89,2297,
12/20/2007,11/1/2008,1,88.7900009155274,88.9000015258789,88.9000015258789,153,
12/20/2007,12/1/2008,1,88.5500030517578,89.5599975585938,88.25,8402,
12/20/2007,1/1/2009,1,88.3000030517578,0,0,18,
12/20/2007,2/1/2009,1,88.0500030517578,0,0,0,
12/20/2007,3/1/2009,1,87.8000030517578,0,0,172,
12/20/2007,4/1/2009,1,87.5599975585937,0,0,45,
12/20/2007,5/1/2009,1,87.3199996948242,0,0,20,
12/20/2007,6/1/2009,1,87.0899963378906,0,0,1930,
12/20/2007,7/1/2009,1,86.9000015258789,0,0,0,
12/20/2007,8/1/2009,1,86.7200012207031,0,0,15,
12/20/2007,9/1/2009,1,86.5400009155274,0,0,0,
12/20/2007,10/1/2009,1,86.3600006103516,0,0,0,
12/20/2007,11/1/2009,1,86.1900024414063,0,0,0,
12/20/2007,12/1/2009,1,86.0400009155273,87,85.9499969482422,1892,
12/20/2007,1/1/2010,1,85.9499969482422,0,0,0,
12/20/2007,2/1/2010,1,85.870002746582,0,0,0,
12/20/2007,3/1/2010,1,85.7900009155273,0,0,0,
12/20/2007,4/1/2010,1,85.7099990844727,0,0,25,
12/20/2007,5/1/2010,1,85.6399993896484,0,0,0,
12/20/2007,6/1/2010,1,85.5699996948242,0,0,0,
12/20/2007,7/1/2010,1,85.5199966430664,0,0,0,
12/20/2007,8/1/2010,1,85.4800033569336,0,0,0,
12/20/2007,9/1/2010,1,85.4400024414062,0,0,0,
12/20/2007,10/1/2010,1,85.4100036621094,0,0,0,
12/20/2007,11/1/2010,1,85.379997253418,0,0,0,
12/20/2007,12/1/2010,1,85.370002746582,86.1800003051758,85.1500015258789,1438,
12/20/2007,1/1/2011,1,85.3600006103516,0,0,0,
12/20/2007,2/1/2011,1,85.3499984741211,0,0,0,
12/20/2007,3/1/2011,1,85.3399963378906,0,0,0,
12/20/2007,4/1/2011,1,85.3300018310547,0,0,0,
12/20/2007,5/1/2011,1,85.3199996948242,0,0,0,
12/20/2007,6/1/2011,1,85.3199996948242,85.8600006103516,85.8600006103516,101,
12/20/2007,7/1/2011,1,85.3199996948242,0,0,0,
12/20/2007,8/1/2011,1,85.3199996948242,0,0,0,
12/20/2007,9/1/2011,1,85.3199996948242,0,0,0,
12/20/2007,10/1/2011,1,85.3199996948242,0,0,0,
12/20/2007,11/1/2011,1,85.3199996948242,0,0,0,
12/20/2007,12/1/2011,1,85.3199996948242,85.7200012207031,85.5999984741211,1402,
12/20/2007,1/1/2012,1,85.3300018310547,0,0,0,
12/20/2007,2/1/2012,1,85.3399963378906,0,0,0,
12/20/2007,3/1/2012,1,85.3499984741211,0,0,0,
12/20/2007,4/1/2012,1,85.3600006103516,0,0,0,
12/20/2007,5/1/2012,1,85.370002746582,0,0,0,
12/20/2007,6/1/2012,1,85.379997253418,86.0999984741211,86.0999984741211,1,
12/20/2007,7/1/2012,1,85.3899993896484,0,0,0,
12/20/2007,8/1/2012,1,85.4000015258789,0,0,0,
12/20/2007,9/1/2012,1,85.4100036621094,0,0,0,
12/20/2007,10/1/2012,1,85.4199981689453,0,0,0,
12/20/2007,11/1/2012,1,85.4400024414062,0,0,0,
12/20/2007,12/1/2012,1,85.4599990844727,85.879997253418,85.6999969482422,829,
12/20/2007,1/1/2013,1,85.4700012207031,0,0,0,
12/20/2007,2/1/2013,1,85.4800033569336,0,0,0,
12/20/2007,3/1/2013,1,85.5,0,0,0,
12/20/2007,4/1/2013,1,85.5199966430664,0,0,0,
12/20/2007,5/1/2013,1,85.5400009155273,0,0,0,
12/20/2007,6/1/2013,1,85.5599975585938,0,0,0,
12/20/2007,7/1/2013,1,85.5800018310547,0,0,0,
12/20/2007,8/1/2013,1,85.5999984741211,0,0,0,
12/20/2007,9/1/2013,1,85.620002746582,0,0,0,
12/20/2007,10/1/2013,1,85.6500015258789,0,0,0,
12/20/2007,11/1/2013,1,85.6800003051758,0,0,0,
12/20/2007,12/1/2013,1,85.7099990844727,86.0999984741211,86.0999984741211,12,
12/20/2007,6/1/2014,1,85.870002746582,0,0,0,
12/20/2007,12/1/2014,1,86.0800018310547,0,0,0,
12/20/2007,6/1/2015,1,86.3099975585937,0,0,0,
12/20/2007,12/1/2015,1,86.5800018310547,0,0,0,
12/20/2007,6/1/2016,1,87.0199966430664,0,0,0,
12/20/2007,12/1/2016,1,87.4700012207031,0,0,0,
12/20/2007,1/1/2008,3,2.58949995040894,2.63339996337891,2.58419990539551,24481,
12/20/2007,2/1/2008,3,2.58590006828308,2.62899994850159,2.5806999206543,26696,
12/20/2007,3/1/2008,3,2.56489992141724,2.60279989242554,2.56329989433289,7297,
12/20/2007,4/1/2008,3,2.50990009307861,2.54220008850098,2.50760006904602,2259,
12/20/2007,5/1/2008,3,2.46490001678467,2.4909999370575,2.46589994430542,1129,
12/20/2007,6/1/2008,3,2.43840003013611,2.4679000377655,2.4326000213623,1243,
12/20/2007,7/1/2008,3,2.43540000915527,2.44149994850159,2.43899989128113,339,
12/20/2007,8/1/2008,3,2.4368999004364,2.44530010223389,2.44199991226196,200,
12/20/2007,9/1/2008,3,2.44689989089966,2.45549988746643,2.45000004768372,195,
12/20/2007,10/1/2008,3,2.46339988708496,2.46749997138977,2.46749997138977,51,
12/20/2007,11/1/2008,3,2.47989988327026,2.50370001792908,2.47699999809265,71,
12/20/2007,12/1/2008,3,2.49640011787415,2.51900005340576,2.49429988861084,270,
12/20/2007,1/1/2009,3,2.50789999961853,2.51270008087158,2.51200008392334,77,
12/20/2007,2/1/2009,3,2.50289988517761,2.50999999046326,2.50999999046326,1,
12/20/2007,3/1/2009,3,2.47790002822876,2.48499989509583,2.48499989509583,1,
12/20/2007,4/1/2009,3,2.43239998817444,2.44000005722046,2.44000005722046,1,
12/20/2007,5/1/2009,3,2.39039993286133,0,0,0,
12/20/2007,6/1/2009,3,2.36540007591248,2.36999988555908,2.36999988555908,6,
12/20/2007,7/1/2009,3,2.35989999771118,0,0,0,
12/20/2007,8/1/2009,3,2.36240005493164,0,0,0,
12/20/2007,9/1/2009,3,2.37339997291565,0,0,0,
12/20/2007,10/1/2009,3,2.38940000534058,0,0,0,
12/20/2007,11/1/2009,3,2.40639996528625,0,0,0,
12/20/2007,12/1/2009,3,2.42239999771118,0,0,0,
12/20/2007,1/1/2010,3,2.4349000453949,0,0,0,
12/20/2007,2/1/2010,3,2.4349000453949,0,0,0,
12/20/2007,3/1/2010,3,2.41389989852905,0,0,0,
12/20/2007,4/1/2010,3,2.37190008163452,0,0,0,
12/20/2007,5/1/2010,3,2.32990002632141,0,0,0,
12/20/2007,6/1/2010,3,2.30789995193481,0,0,0,
12/20/2007,7/1/2010,3,2.31590008735657,0,0,0,
12/20/2007,8/1/2010,3,2.33489990234375,0,0,0,
12/20/2007,9/1/2010,3,2.35489988327026,0,0,0,
12/20/2007,10/1/2010,3,2.37479996681213,0,0,0,
12/20/2007,11/1/2010,3,2.39459991455078,0,0,0,
12/20/2007,12/1/2010,3,2.41459989547729,0,0,0,
12/20/2007,1/1/2008,4,2.32760000228882,2.36400008201599,2.31049990653992,20931,
12/20/2007,2/1/2008,4,2.35840010643005,2.39400005340576,2.34069991111755,22824,
12/20/2007,3/1/2008,4,2.39540004730225,2.43050003051758,2.38070011138916,5770,
12/20/2007,4/1/2008,4,2.52439999580383,2.55999994277954,2.51230001449585,2721,
12/20/2007,5/1/2008,4,2.5304000377655,2.56520009040833,2.51929998397827,1485,
12/20/2007,6/1/2008,4,2.52539992332458,2.56459999084473,2.52259993553162,1397,
12/20/2007,7/1/2008,4,2.50690007209778,2.54500007629395,2.5158998966217,463,
12/20/2007,8/1/2008,4,2.47939991950989,2.48749995231628,2.48580002784729,450,
12/20/2007,9/1/2008,4,2.44140005111694,2.45289993286133,2.45289993286133,325,
12/20/2007,10/1/2008,4,2.3043999671936,0,0,55,
12/20/2007,11/1/2008,4,2.26239991188049,0,0,0,
12/20/2007,12/1/2008,4,2.24340009689331,2.25289988517761,2.25289988517761,22,
12/20/2007,1/1/2009,4,2.24790000915527,0,0,36,
12/20/2007,2/1/2009,4,2.2639000415802,0,0,0,
12/20/2007,3/1/2009,4,2.28690004348755,0,0,0,
12/20/2007,4/1/2009,4,2.41689991950989,0,0,36,
12/20/2007,5/1/2009,4,2.42339992523193,0,0,0,
12/20/2007,6/1/2009,4,2.41939997673035,0,0,0,
12/20/2007,7/1/2009,4,2.40590000152588,0,0,0,
12/20/2007,8/1/2009,4,2.38639998435974,0,0,0,
12/20/2007,9/1/2009,4,2.35190010070801,0,0,0,
12/20/2007,10/1/2009,4,2.22189998626709,0,0,0,
12/20/2007,11/1/2009,4,2.18140006065369,0,0,0,
12/20/2007,12/1/2009,4,2.15939998626709,0,0,0,
12/20/2007,1/1/2010,4,2.16689991950989,0,0,0,
12/20/2007,2/1/2010,4,2.1868999004364,0,0,0,
12/20/2007,3/1/2010,4,2.20679998397827,0,0,0,
12/20/2007,4/1/2010,4,2.33680009841919,0,0,0,
12/20/2007,5/1/2010,4,2.355299949646,0,0,0,
12/20/2007,6/1/2010,4,2.36330008506775,0,0,0,
12/20/2007,7/1/2010,4,2.36229991912842,0,0,0,
12/20/2007,8/1/2010,4,2.35430002212524,0,0,0,
12/20/2007,9/1/2010,4,2.32629990577698,0,0,0,
12/20/2007,10/1/2010,4,2.2063000202179,0,0,0,
12/20/2007,11/1/2010,4,2.16380000114441,0,0,0,
12/20/2007,12/1/2010,4,2.14129996299744,0,0,0,
12/21/2007,2/1/2008,1,93.3099975585938,93.8399963378906,90.8300018310547,189546,
12/21/2007,3/1/2008,1,93,93.5199966430664,90.6800003051758,59981,
12/21/2007,4/1/2008,1,92.5299987792969,93.0100021362305,90.5199966430664,23728,
12/21/2007,5/1/2008,1,92.0400009155273,92.4499969482422,90.1999969482422,15044,
12/21/2007,6/1/2008,1,91.5699996948242,92,89.870002746582,12921,
12/21/2007,7/1/2008,1,91.1500015258789,91.4599990844727,90.120002746582,995,
12/21/2007,8/1/2008,1,90.7699966430664,0,0,493,
12/21/2007,9/1/2008,1,90.4199981689453,90.4300003051758,90.4300003051758,1498,
12/21/2007,10/1/2008,1,90.0899963378906,89.4000015258789,89.4000015258789,195,
12/21/2007,11/1/2008,1,89.7900009155273,89.0500030517578,89.0500030517578,390,
12/21/2007,12/1/2008,1,89.5,89.9599990844727,88.3499984741211,8920,
12/21/2007,1/1/2009,1,89.2200012207031,89.4000015258789,89.4000015258789,179,
12/21/2007,2/1/2009,1,88.9400024414062,0,0,289,
12/21/2007,3/1/2009,1,88.6600036621094,0,0,17,
12/21/2007,4/1/2009,1,88.3899993896484,0,0,10,
12/21/2007,5/1/2009,1,88.120002746582,0,0,10,
12/21/2007,6/1/2009,1,87.870002746582,0,0,1514,
12/21/2007,7/1/2009,1,87.6500015258789,0,0,85,
12/21/2007,8/1/2009,1,87.4400024414063,0,0,60,
12/21/2007,9/1/2009,1,87.2300033569336,0,0,10,
12/21/2007,10/1/2009,1,87.0199966430664,0,0,10,
12/21/2007,11/1/2009,1,86.8199996948242,0,0,10,
12/21/2007,12/1/2009,1,86.6399993896484,86.9000015258789,86.1500015258789,2246,
12/21/2007,1/1/2010,1,86.5,0,0,0,
12/21/2007,2/1/2010,1,86.370002746582,0,0,0,
12/21/2007,3/1/2010,1,86.25,0,0,0,
12/21/2007,4/1/2010,1,86.1500015258789,0,0,0,
12/21/2007,5/1/2010,1,86.0599975585938,0,0,0,
12/21/2007,6/1/2010,1,85.9899978637695,0,0,0,
12/21/2007,7/1/2010,1,85.9400024414063,0,0,0,
12/21/2007,8/1/2010,1,85.9000015258789,0,0,0,
12/21/2007,9/1/2010,1,85.8600006103516,0,0,0,
12/21/2007,10/1/2010,1,85.8300018310547,0,0,0,
12/21/2007,11/1/2010,1,85.8000030517578,0,0,0,
12/21/2007,12/1/2010,1,85.7900009155273,86.0699996948242,85.4800033569336,959,
12/21/2007,1/1/2011,1,85.7799987792969,0,0,0,
12/21/2007,2/1/2011,1,85.7699966430664,0,0,0,
12/21/2007,3/1/2011,1,85.7600021362305,0,0,0,
12/21/2007,4/1/2011,1,85.75,0,0,0,
12/21/2007,5/1/2011,1,85.7399978637695,0,0,0,
12/21/2007,6/1/2011,1,85.7300033569336,0,0,0,
12/21/2007,7/1/2011,1,85.7200012207031,0,0,0,
12/21/2007,8/1/2011,1,85.7099990844727,0,0,0,
12/21/2007,9/1/2011,1,85.6999969482422,0,0,0,
12/21/2007,10/1/2011,1,85.6900024414063,0,0,0,
12/21/2007,11/1/2011,1,85.6800003051758,0,0,0,
12/21/2007,12/1/2011,1,85.6800003051758,85.8499984741211,85.6999969482422,313,
12/21/2007,1/1/2012,1,85.6900024414063,0,0,0,
12/21/2007,2/1/2012,1,85.6999969482422,0,0,0,
12/21/2007,3/1/2012,1,85.7099990844727,0,0,0,
12/21/2007,4/1/2012,1,85.7200012207031,0,0,0,
12/21/2007,5/1/2012,1,85.7300033569336,0,0,0,
12/21/2007,6/1/2012,1,85.7399978637695,0,0,0,
12/21/2007,7/1/2012,1,85.75,0,0,0,
12/21/2007,8/1/2012,1,85.7600021362305,0,0,0,
12/21/2007,9/1/2012,1,85.7699966430664,0,0,0,
12/21/2007,10/1/2012,1,85.7799987792969,0,0,0,
12/21/2007,11/1/2012,1,85.8000030517578,0,0,0,
12/21/2007,12/1/2012,1,85.8199996948242,85.9000015258789,85,45,
12/21/2007,1/1/2013,1,85.8300018310547,0,0,0,
12/21/2007,2/1/2013,1,85.8399963378906,0,0,0,
12/21/2007,3/1/2013,1,85.8600006103516,0,0,0,
12/21/2007,4/1/2013,1,85.879997253418,0,0,0,
12/21/2007,5/1/2013,1,85.9000015258789,0,0,0,
12/21/2007,6/1/2013,1,85.9199981689453,0,0,0,
12/21/2007,7/1/2013,1,85.9400024414063,0,0,0,
12/21/2007,8/1/2013,1,85.9599990844727,0,0,0,
12/21/2007,9/1/2013,1,85.9800033569336,0,0,0,
12/21/2007,10/1/2013,1,86.0100021362305,0,0,0,
12/21/2007,11/1/2013,1,86.0400009155273,0,0,0,
12/21/2007,12/1/2013,1,86.0699996948242,0,0,7,
12/21/2007,6/1/2014,1,86.2300033569336,0,0,0,
12/21/2007,12/1/2014,1,86.4400024414062,0,0,10,
12/21/2007,6/1/2015,1,86.6699981689453,0,0,0,
12/21/2007,12/1/2015,1,86.9400024414063,87,86,18,
12/21/2007,6/1/2016,1,87.379997253418,0,0,0,
12/21/2007,12/1/2016,1,87.8300018310547,88.0999984741211,88,6,
12/21/2007,1/1/2008,3,2.6091001033783,2.64389991760254,2.58209991455078,27256,
12/21/2007,2/1/2008,3,2.6061999797821,2.63739991188049,2.57789993286133,29801,
12/21/2007,3/1/2008,3,2.58619999885559,2.61269998550415,2.55599999427795,7082,
12/21/2007,4/1/2008,3,2.53169989585876,2.55220007896423,2.51360011100769,2336,
12/21/2007,5/1/2008,3,2.4867000579834,2.50799989700317,2.46970009803772,1452,
12/21/2007,6/1/2008,3,2.45970010757446,2.47979998588562,2.44429993629456,1973,
12/21/2007,7/1/2008,3,2.4556999206543,2.46009993553162,2.44020009040833,391,
12/21/2007,8/1/2008,3,2.45770001411438,2.45900011062622,2.44250011444092,205,
12/21/2007,9/1/2008,3,2.46670007705688,2.48399996757507,2.45250010490417,206,
12/21/2007,10/1/2008,3,2.48219990730286,2.47449994087219,2.47449994087219,128,
12/21/2007,11/1/2008,3,2.49769997596741,2.49219989776611,2.4909999370575,131,
12/21/2007,12/1/2008,3,2.51320004463196,2.53029990196228,2.49650001525879,630,
12/21/2007,1/1/2009,3,2.52419996261597,2.51900005340576,2.51900005340576,108,
12/21/2007,2/1/2009,3,2.519700050354,0,0,0,
12/21/2007,3/1/2009,3,2.49469995498657,0,0,0,
12/21/2007,4/1/2009,3,2.44970011711121,0,0,0,
12/21/2007,5/1/2009,3,2.4077000617981,0,0,0,
12/21/2007,6/1/2009,3,2.38269996643066,2.36899995803833,2.36899995803833,206,
12/21/2007,7/1/2009,3,2.37719988822937,0,0,0,
12/21/2007,8/1/2009,3,2.37969994544983,0,0,0,
12/21/2007,9/1/2009,3,2.39070010185242,0,0,0,
12/21/2007,10/1/2009,3,2.40669989585876,0,0,0,
12/21/2007,11/1/2009,3,2.42370009422302,0,0,0,
12/21/2007,12/1/2009,3,2.43969988822937,0,0,200,
12/21/2007,1/1/2010,3,2.45219993591309,0,0,0,
12/21/2007,2/1/2010,3,2.45219993591309,0,0,0,
12/21/2007,3/1/2010,3,2.43120002746582,0,0,0,
12/21/2007,4/1/2010,3,2.38919997215271,0,0,0,
12/21/2007,5/1/2010,3,2.3471999168396,0,0,0,
12/21/2007,6/1/2010,3,2.32520008087158,0,0,0,
12/21/2007,7/1/2010,3,2.33319997787476,0,0,0,
12/21/2007,8/1/2010,3,2.35220003128052,0,0,0,
12/21/2007,9/1/2010,3,2.37220001220703,0,0,0,
12/21/2007,10/1/2010,3,2.3921000957489,0,0,0,
12/21/2007,11/1/2010,3,2.41190004348755,0,0,0,
12/21/2007,12/1/2010,3,2.43190002441406,0,0,0,
12/21/2007,1/1/2008,4,2.37949991226196,2.40750002861023,2.33100008964539,24512,
12/21/2007,2/1/2008,4,2.40739989280701,2.43120002746582,2.36150002479553,26077,
12/21/2007,3/1/2008,4,2.43889999389648,2.46020007133484,2.39890003204346,8226,
12/21/2007,4/1/2008,4,2.55890011787415,2.57859992980957,2.53049993515015,3456,
12/21/2007,5/1/2008,4,2.56139993667603,2.57999992370605,2.54299998283386,2596,
12/21/2007,6/1/2008,4,2.55539989471436,2.57299995422363,2.53699994087219,1574,
12/21/2007,7/1/2008,4,2.53690004348755,2.5550000667572,2.51999998092651,799,
12/21/2007,8/1/2008,4,2.50889992713928,2.51999998092651,2.51550006866455,193,
12/21/2007,9/1/2008,4,2.47040009498596,2.48020005226135,2.47000002861023,107,
12/21/2007,10/1/2008,4,2.33240008354187,2.32999992370605,2.32500004768372,78,
12/21/2007,11/1/2008,4,2.29089999198914,0,0,4,
12/21/2007,12/1/2008,4,2.271399974823,0,0,17,
12/21/2007,1/1/2009,4,2.27589988708496,0,0,15,
12/21/2007,2/1/2009,4,2.29189991950989,0,0,0,
12/21/2007,3/1/2009,4,2.31489992141724,0,0,0,
12/21/2007,4/1/2009,4,2.44490003585815,0,0,0,
12/21/2007,5/1/2009,4,2.4514000415802,0,0,0,
12/21/2007,6/1/2009,4,2.44740009307861,0,0,0,
12/21/2007,7/1/2009,4,2.43390011787415,0,0,0,
12/21/2007,8/1/2009,4,2.41440010070801,0,0,0,
12/21/2007,9/1/2009,4,2.3798999786377,0,0,0,
12/21/2007,10/1/2009,4,2.24990010261536,0,0,0,
12/21/2007,11/1/2009,4,2.20939993858337,0,0,0,
12/21/2007,12/1/2009,4,2.18740010261536,0,0,0,
12/21/2007,1/1/2010,4,2.19490003585815,0,0,0,
12/21/2007,2/1/2010,4,2.21490001678467,0,0,0,
12/21/2007,3/1/2010,4,2.23480010032654,0,0,0,
12/21/2007,4/1/2010,4,2.36479997634888,0,0,0,
12/21/2007,5/1/2010,4,2.38330006599426,0,0,0,
12/21/2007,6/1/2010,4,2.39129996299744,0,0,0,
12/21/2007,7/1/2010,4,2.39030003547668,0,0,0,
12/21/2007,8/1/2010,4,2.38229990005493,0,0,0,
12/21/2007,9/1/2010,4,2.35430002212524,0,0,0,
12/21/2007,10/1/2010,4,2.23429989814758,0,0,0,
12/21/2007,11/1/2010,4,2.19180011749268,0,0,0,
12/21/2007,12/1/2010,4,2.1693000793457,0,0,0,
12/24/2007,6/1/2008,1,92.0699996948242,,,,
12/24/2007,7/1/2008,1,91.6100006103516,,,,
12/24/2007,8/1/2008,1,91.1999969482422,,,,
12/24/2007,9/1/2008,1,90.8300018310547,,,,
12/24/2007,10/1/2008,1,90.4899978637695,,,,
12/24/2007,11/1/2008,1,90.1800003051758,,,,
12/24/2007,12/1/2008,1,89.8899993896484,,,,
12/24/2007,1/1/2009,1,89.5999984741211,,,,
12/24/2007,2/1/2009,1,89.3099975585938,,,,
12/24/2007,3/1/2009,1,89.0199966430664,,,,
12/24/2007,4/1/2009,1,88.7300033569336,,,,
12/24/2007,5/1/2009,1,88.4499969482422,,,,
12/24/2007,6/1/2009,1,88.1800003051758,,,,
12/24/2007,7/1/2009,1,87.9499969482422,,,,
12/24/2007,8/1/2009,1,87.7300033569336,,,,
12/24/2007,9/1/2009,1,87.5100021362305,,,,
12/24/2007,10/1/2009,1,87.2900009155273,,,,
12/24/2007,11/1/2009,1,87.0699996948242,,,,
12/24/2007,12/1/2009,1,86.870002746582,,,,
12/24/2007,1/1/2010,1,86.7300033569336,,,,
12/24/2007,2/1/2010,1,86.5999984741211,,,,
12/24/2007,3/1/2010,1,86.4800033569336,,,,
12/24/2007,4/1/2010,1,86.379997253418,,,,
12/24/2007,5/1/2010,1,86.2900009155274,,,,
12/24/2007,6/1/2010,1,86.2200012207031,,,,
12/24/2007,7/1/2010,1,86.1699981689453,,,,
12/24/2007,8/1/2010,1,86.129997253418,,,,
12/24/2007,9/1/2010,1,86.0899963378906,,,,
12/24/2007,10/1/2010,1,86.0599975585938,,,,
12/24/2007,11/1/2010,1,86.0299987792969,,,,
12/24/2007,12/1/2010,1,86.0199966430664,,,,
12/24/2007,1/1/2011,1,86.0100021362305,,,,
12/24/2007,2/1/2011,1,86,,,,
12/24/2007,3/1/2011,1,85.9899978637695,,,,
12/24/2007,4/1/2011,1,85.9800033569336,,,,
12/24/2007,5/1/2011,1,85.9700012207031,,,,
12/24/2007,6/1/2011,1,85.9599990844727,,,,
12/24/2007,7/1/2011,1,85.9499969482422,,,,
12/24/2007,8/1/2011,1,85.9400024414063,,,,
12/24/2007,9/1/2011,1,85.9300003051758,,,,
12/24/2007,10/1/2011,1,85.9199981689453,,,,
12/24/2007,11/1/2011,1,85.9100036621094,,,,
12/24/2007,12/1/2011,1,85.9100036621094,,,,
12/24/2007,1/1/2012,1,85.9199981689453,,,,
12/24/2007,2/1/2012,1,85.9300003051758,,,,
12/24/2007,3/1/2012,1,85.9400024414063,,,,
12/24/2007,4/1/2012,1,85.9499969482422,,,,
12/24/2007,5/1/2012,1,85.9599990844727,,,,
12/24/2007,6/1/2012,1,85.9700012207031,,,,
12/24/2007,7/1/2012,1,85.9800033569336,,,,
12/24/2007,8/1/2012,1,85.9899978637695,,,,
12/24/2007,9/1/2012,1,86,,,,
12/24/2007,10/1/2012,1,86.0100021362305,,,,
12/24/2007,11/1/2012,1,86.0299987792969,,,,
12/24/2007,12/1/2012,1,86.0500030517578,,,,
12/24/2007,1/1/2013,1,86.0599975585938,,,,
12/24/2007,2/1/2013,1,86.0699996948242,,,,
12/24/2007,3/1/2013,1,86.0899963378906,,,,
12/24/2007,4/1/2013,1,86.1100006103516,,,,
12/24/2007,5/1/2013,1,86.129997253418,,,,
12/24/2007,6/1/2013,1,86.1500015258789,,,,
12/24/2007,7/1/2013,1,86.1699981689453,,,,
12/24/2007,8/1/2013,1,86.1900024414063,,,,
12/24/2007,9/1/2013,1,86.2099990844727,,,,
12/24/2007,10/1/2013,1,86.2399978637695,,,,
12/24/2007,11/1/2013,1,86.2699966430664,,,,
12/24/2007,12/1/2013,1,86.3000030517578,,,,
12/24/2007,6/1/2014,1,86.4599990844727,,,,
12/24/2007,12/1/2014,1,86.6699981689453,,,,
12/24/2007,6/1/2015,1,86.9000015258789,,,,
12/24/2007,12/1/2015,1,87.1699981689453,,,,
12/24/2007,6/1/2016,1,87.6100006103516,,,,
12/24/2007,12/1/2016,1,88.0599975585938,,,,
12/24/2007,2/1/2008,1,94.129997253418,94.2300033569336,92.5,55642,
12/24/2007,3/1/2008,1,93.7399978637695,93.8300018310547,92.1500015258789,12756,
12/24/2007,4/1/2008,1,93.1399993896484,93.1999969482422,91.6999969482422,6129,
12/24/2007,5/1/2008,1,92.5800018310547,92.4199981689453,91.25,2796,
12/24/2007,3/1/2008,3,2.57419991493225,,,,
12/24/2007,4/1/2008,3,2.52469992637634,,,,
12/24/2007,5/1/2008,3,2.48320007324219,,,,
12/24/2007,6/1/2008,3,2.45819997787476,,,,
12/24/2007,7/1/2008,3,2.45519995689392,,,,
12/24/2007,8/1/2008,3,2.45869994163513,,,,
12/24/2007,9/1/2008,3,2.46819996833801,,,,
12/24/2007,10/1/2008,3,2.48420000076294,,,,
12/24/2007,11/1/2008,3,2.50020003318787,,,,
12/24/2007,12/1/2008,3,2.51620006561279,,,,
12/24/2007,1/1/2009,3,2.5271999835968,,,,
12/24/2007,2/1/2009,3,2.52270007133484,,,,
12/24/2007,3/1/2009,3,2.49769997596741,,,,
12/24/2007,4/1/2009,3,2.45269989967346,,,,
12/24/2007,5/1/2009,3,2.41070008277893,,,,
12/24/2007,6/1/2009,3,2.3856999874115,,,,
12/24/2007,7/1/2009,3,2.3801999092102,,,,
12/24/2007,8/1/2009,3,2.38269996643066,,,,
12/24/2007,9/1/2009,3,2.39369988441467,,,,
12/24/2007,10/1/2009,3,2.4096999168396,,,,
12/24/2007,11/1/2009,3,2.42670011520386,,,,
12/24/2007,12/1/2009,3,2.4426999092102,,,,
12/24/2007,1/1/2010,3,2.45519995689392,,,,
12/24/2007,2/1/2010,3,2.45519995689392,,,,
12/24/2007,3/1/2010,3,2.43420004844666,,,,
12/24/2007,4/1/2010,3,2.39219999313354,,,,
12/24/2007,5/1/2010,3,2.35019993782043,,,,
12/24/2007,6/1/2010,3,2.32820010185242,,,,
12/24/2007,7/1/2010,3,2.33619999885559,,,,
12/24/2007,8/1/2010,3,2.35520005226135,,,,
12/24/2007,9/1/2010,3,2.37520003318787,,,,
12/24/2007,10/1/2010,3,2.39510011672974,,,,
12/24/2007,11/1/2010,3,2.41490006446838,,,,
12/24/2007,12/1/2010,3,2.4349000453949,,,,
12/24/2007,1/1/2008,3,2.59470009803772,2.62639999389648,2.56579995155334,9565,
12/24/2007,2/1/2008,3,2.59019994735718,2.62170004844666,2.56200003623962,14375,
12/24/2007,1/1/2008,4,2.3840000629425,2.39359998703003,2.35750007629395,6079,
12/24/2007,2/1/2008,4,2.41269993782043,2.42109990119934,2.38499999046326,6656,
12/24/2007,3/1/2008,4,2.44370007514954,2.4546000957489,2.41199994087219,1674,
12/24/2007,4/1/2008,4,2.56319999694824,2.56990003585815,2.53340005874634,595,
12/24/2007,5/1/2008,4,2.5676999092102,2.57130002975464,2.54080009460449,309,
12/24/2007,6/1/2008,4,2.56270003318787,2.55999994277954,2.54649996757507,116,
12/24/2007,7/1/2008,4,2.54520010948181,0,0,42,
12/24/2007,8/1/2008,4,2.5181999206543,0,0,12,
12/24/2007,9/1/2008,4,2.47970008850098,0,0,33,
12/24/2007,10/1/2008,4,2.34170007705688,0,0,21,
12/24/2007,11/1/2008,4,2.30019998550415,0,0,4,
12/24/2007,12/1/2008,4,2.28069996833801,0,0,0,
12/24/2007,1/1/2009,4,2.28520011901855,0,0,0,
12/24/2007,2/1/2009,4,2.3011999130249,0,0,0,
12/24/2007,3/1/2009,4,2.32419991493225,0,0,0,
12/24/2007,4/1/2009,4,2.45420002937317,0,0,0,
12/24/2007,5/1/2009,4,2.46070003509521,0,0,0,
12/24/2007,6/1/2009,4,2.45670008659363,0,0,0,
12/24/2007,7/1/2009,4,2.44320011138916,0,0,0,
12/24/2007,8/1/2009,4,2.42370009422302,0,0,0,
12/24/2007,9/1/2009,4,2.38919997215271,0,0,0,
12/24/2007,10/1/2009,4,2.25920009613037,0,0,0,
12/24/2007,11/1/2009,4,2.21869993209839,0,0,0,
12/24/2007,12/1/2009,4,2.19670009613037,0,0,0,
12/24/2007,1/1/2010,4,2.20420002937317,0,0,0,
12/24/2007,2/1/2010,4,2.22420001029968,0,0,0,
12/24/2007,3/1/2010,4,2.24410009384155,0,0,0,
12/24/2007,4/1/2010,4,2.37409996986389,0,0,0,
12/24/2007,5/1/2010,4,2.39260005950928,0,0,0,
12/24/2007,6/1/2010,4,2.40059995651245,0,0,0,
12/24/2007,7/1/2010,4,2.3996000289917,0,0,0,
12/24/2007,8/1/2010,4,2.39159989356995,0,0,0,
12/24/2007,9/1/2010,4,2.36360001564026,0,0,0,
12/24/2007,10/1/2010,4,2.2435998916626,0,0,0,
12/24/2007,11/1/2010,4,2.20110011100769,0,0,0,
12/24/2007,12/1/2010,4,2.17860007286072,0,0,0,
12/26/2007,2/1/2008,1,95.9700012207031,96.5400009155274,93.9899978637695,119876,
12/26/2007,3/1/2008,1,95.4400024414062,96.1100006103516,93.7300033569336,47500,
12/26/2007,4/1/2008,1,94.7200012207031,95.4400024414062,93.1399993896484,19383,
12/26/2007,5/1/2008,1,94.0299987792969,94.6999969482422,92.5800018310547,9039,
12/26/2007,6/1/2008,1,93.3899993896484,94.1800003051758,92,10137,
12/26/2007,7/1/2008,1,92.8000030517578,93.3399963378906,91.7799987792969,1941,
12/26/2007,8/1/2008,1,92.2600021362305,91.8099975585938,91.8099975585938,1358,
12/26/2007,9/1/2008,1,91.75,92.3000030517578,91.3000030517578,1057,
12/26/2007,10/1/2008,1,91.2900009155274,91,91,212,
12/26/2007,11/1/2008,1,90.879997253418,0,0,302,
12/26/2007,12/1/2008,1,90.5,91.25,89.9000015258789,5749,
12/26/2007,1/1/2009,1,90.1699981689453,0,0,150,
12/26/2007,2/1/2009,1,89.8399963378906,0,0,0,
12/26/2007,3/1/2009,1,89.5100021362305,0,0,0,
12/26/2007,4/1/2009,1,89.1800003051758,0,0,0,
12/26/2007,5/1/2009,1,88.8600006103516,0,0,40,
12/26/2007,6/1/2009,1,88.5500030517578,0,0,3048,
12/26/2007,7/1/2009,1,88.2900009155273,0,0,0,
12/26/2007,8/1/2009,1,88.0400009155273,0,0,8000,
12/26/2007,9/1/2009,1,87.8000030517578,0,0,0,
12/26/2007,10/1/2009,1,87.5599975585937,0,0,0,
12/26/2007,11/1/2009,1,87.3199996948242,0,0,0,
12/26/2007,12/1/2009,1,87.1100006103516,87.6500015258789,86.8000030517578,12776,
12/26/2007,1/1/2010,1,86.9700012207031,0,0,0,
12/26/2007,2/1/2010,1,86.8399963378906,0,0,0,
12/26/2007,3/1/2010,1,86.7200012207031,0,0,0,
12/26/2007,4/1/2010,1,86.6100006103516,0,0,0,
12/26/2007,5/1/2010,1,86.5100021362305,0,0,0,
12/26/2007,6/1/2010,1,86.4300003051758,86.6999969482422,86.5999984741211,100,
12/26/2007,7/1/2010,1,86.370002746582,0,0,0,
12/26/2007,8/1/2010,1,86.3199996948242,0,0,0,
12/26/2007,9/1/2010,1,86.2799987792969,0,0,0,
12/26/2007,10/1/2010,1,86.25,0,0,0,
12/26/2007,11/1/2010,1,86.2200012207031,0,0,0,
12/26/2007,12/1/2010,1,86.1999969482422,86.6500015258789,85.8199996948242,504,
12/26/2007,1/1/2011,1,86.1800003051758,0,0,0,
12/26/2007,2/1/2011,1,86.1699981689453,0,0,0,
12/26/2007,3/1/2011,1,86.1600036621094,0,0,0,
12/26/2007,4/1/2011,1,86.1500015258789,0,0,0,
12/26/2007,5/1/2011,1,86.1399993896484,0,0,0,
12/26/2007,6/1/2011,1,86.129997253418,0,0,0,
12/26/2007,7/1/2011,1,86.120002746582,0,0,0,
12/26/2007,8/1/2011,1,86.1100006103516,0,0,0,
12/26/2007,9/1/2011,1,86.0999984741211,0,0,0,
12/26/2007,10/1/2011,1,86.0899963378906,0,0,0,
12/26/2007,11/1/2011,1,86.0800018310547,0,0,0,
12/26/2007,12/1/2011,1,86.0800018310547,0,0,0,
12/26/2007,1/1/2012,1,86.0899963378906,0,0,0,
12/26/2007,2/1/2012,1,86.0999984741211,0,0,0,
12/26/2007,3/1/2012,1,86.1100006103516,0,0,0,
12/26/2007,4/1/2012,1,86.120002746582,0,0,0,
12/26/2007,5/1/2012,1,86.129997253418,0,0,0,
12/26/2007,6/1/2012,1,86.1399993896484,0,0,0,
12/26/2007,7/1/2012,1,86.1500015258789,0,0,0,
12/26/2007,8/1/2012,1,86.1600036621094,0,0,0,
12/26/2007,9/1/2012,1,86.1699981689453,0,0,0,
12/26/2007,10/1/2012,1,86.1800003051758,0,0,0,
12/26/2007,11/1/2012,1,86.1999969482422,0,0,0,
12/26/2007,12/1/2012,1,86.2200012207031,86.3499984741211,86.0500030517578,268,
12/26/2007,1/1/2013,1,86.2300033569336,0,0,0,
12/26/2007,2/1/2013,1,86.2399978637695,0,0,0,
12/26/2007,3/1/2013,1,86.2600021362305,0,0,0,
12/26/2007,4/1/2013,1,86.2799987792969,0,0,0,
12/26/2007,5/1/2013,1,86.3000030517578,0,0,0,
12/26/2007,6/1/2013,1,86.3199996948242,0,0,0,
12/26/2007,7/1/2013,1,86.3399963378906,0,0,0,
12/26/2007,8/1/2013,1,86.3600006103516,0,0,0,
12/26/2007,9/1/2013,1,86.379997253418,0,0,0,
12/26/2007,10/1/2013,1,86.4100036621094,0,0,0,
12/26/2007,11/1/2013,1,86.4400024414062,0,0,0,
12/26/2007,12/1/2013,1,86.4700012207031,0,0,1,
12/26/2007,6/1/2014,1,86.629997253418,0,0,0,
12/26/2007,12/1/2014,1,86.8399963378906,0,0,0,
12/26/2007,6/1/2015,1,87.0699996948242,0,0,0,
12/26/2007,12/1/2015,1,87.3399963378906,87.5,87.25,3,
12/26/2007,6/1/2016,1,87.7799987792969,0,0,0,
12/26/2007,12/1/2016,1,88.2300033569336,89.0500030517578,88.5999984741211,7,
12/26/2007,1/1/2008,3,2.64120006561279,2.68009996414185,2.59400010108948,19607,
12/26/2007,2/1/2008,3,2.63870000839233,2.67470002174377,2.58400011062622,24354,
12/26/2007,3/1/2008,3,2.62319993972778,2.65989995002747,2.58640003204346,6651,
12/26/2007,4/1/2008,3,2.57520008087158,2.6091001033783,2.54830002784729,2738,
12/26/2007,5/1/2008,3,2.53419995307922,2.56399989128113,2.50690007209778,988,
12/26/2007,6/1/2008,3,2.50769996643066,2.53719997406006,2.50399994850159,1112,
12/26/2007,7/1/2008,3,2.50270009040833,0,0,98,
12/26/2007,8/1/2008,3,2.50370001792908,0,0,91,
12/26/2007,9/1/2008,3,2.51220011711121,0,0,171,
12/26/2007,10/1/2008,3,2.5271999835968,0,0,306,
12/26/2007,11/1/2008,3,2.54220008850098,0,0,7,
12/26/2007,12/1/2008,3,2.55719995498657,2.56200003623962,2.53699994087219,428,
12/26/2007,1/1/2009,3,2.5676999092102,0,0,0,
12/26/2007,2/1/2009,3,2.56170010566711,0,0,0,
12/26/2007,3/1/2009,3,2.53520011901855,0,0,0,
12/26/2007,4/1/2009,3,2.4886999130249,0,0,0,
12/26/2007,5/1/2009,3,2.44519996643066,0,0,0,
12/26/2007,6/1/2009,3,2.4186999797821,0,0,0,
12/26/2007,7/1/2009,3,2.41319990158081,0,0,0,
12/26/2007,8/1/2009,3,2.41569995880127,0,0,0,
12/26/2007,9/1/2009,3,2.42670011520386,0,0,0,
12/26/2007,10/1/2009,3,2.4426999092102,0,0,0,
12/26/2007,11/1/2009,3,2.45970010757446,0,0,0,
12/26/2007,12/1/2009,3,2.47569990158081,0,0,0,
12/26/2007,1/1/2010,3,2.48819994926453,0,0,0,
12/26/2007,2/1/2010,3,2.48819994926453,0,0,0,
12/26/2007,3/1/2010,3,2.46720004081726,0,0,0,
12/26/2007,4/1/2010,3,2.42519998550415,0,0,0,
12/26/2007,5/1/2010,3,2.38319993019104,0,0,0,
12/26/2007,6/1/2010,3,2.36120009422302,0,0,0,
12/26/2007,7/1/2010,3,2.3691999912262,0,0,0,
12/26/2007,8/1/2010,3,2.38820004463196,0,0,0,
12/26/2007,9/1/2010,3,2.40820002555847,0,0,0,
12/26/2007,10/1/2010,3,2.42810010910034,0,0,0,
12/26/2007,11/1/2010,3,2.44790005683899,0,0,0,
12/26/2007,12/1/2010,3,2.4679000377655,0,0,0,
12/26/2007,1/1/2008,4,2.45260000228882,2.46880006790161,2.38409996032715,19004,
12/26/2007,2/1/2008,4,2.47769999504089,2.49650001525879,2.41499996185303,18003,
12/26/2007,3/1/2008,4,2.50469994544983,2.52480006217957,2.45499992370605,6423,
12/26/2007,4/1/2008,4,2.62120008468628,2.64000010490417,2.6068000793457,2746,
12/26/2007,5/1/2008,4,2.62470006942749,2.6414999961853,2.6143000125885,960,
12/26/2007,6/1/2008,4,2.61770009994507,2.63339996337891,2.57299995422363,418,
12/26/2007,7/1/2008,4,2.59870004653931,2.59500002861023,2.59319996833801,66,
12/26/2007,8/1/2008,4,2.57019996643066,0,0,105,
12/26/2007,9/1/2008,4,2.53020000457764,0,0,257,
12/26/2007,10/1/2008,4,2.39070010185242,0,0,59,
12/26/2007,11/1/2008,4,2.34770011901855,0,0,29,
12/26/2007,12/1/2008,4,2.32669997215271,0,0,132,
12/26/2007,1/1/2009,4,2.33119988441467,0,0,0,
12/26/2007,2/1/2009,4,2.3471999168396,0,0,0,
12/26/2007,3/1/2009,4,2.37019991874695,0,0,0,
12/26/2007,4/1/2009,4,2.50020003318787,0,0,0,
12/26/2007,5/1/2009,4,2.50670003890991,0,0,0,
12/26/2007,6/1/2009,4,2.50270009040833,0,0,0,
12/26/2007,7/1/2009,4,2.48920011520386,0,0,0,
12/26/2007,8/1/2009,4,2.46970009803772,0,0,0,
12/26/2007,9/1/2009,4,2.43519997596741,0,0,0,
12/26/2007,10/1/2009,4,2.30520009994507,0,0,0,
12/26/2007,11/1/2009,4,2.26469993591309,0,0,0,
12/26/2007,12/1/2009,4,2.24270009994507,0,0,0,
12/26/2007,1/1/2010,4,2.25020003318787,0,0,0,
12/26/2007,2/1/2010,4,2.27020001411438,0,0,0,
12/26/2007,3/1/2010,4,2.29010009765625,0,0,0,
12/26/2007,4/1/2010,4,2.42009997367859,0,0,0,
12/26/2007,5/1/2010,4,2.43860006332397,0,0,0,
12/26/2007,6/1/2010,4,2.44659996032715,0,0,0,
12/26/2007,7/1/2010,4,2.4456000328064,0,0,0,
12/26/2007,8/1/2010,4,2.43759989738464,0,0,0,
12/26/2007,9/1/2010,4,2.40960001945496,0,0,0,
12/26/2007,10/1/2010,4,2.28959989547729,0,0,0,
12/26/2007,11/1/2010,4,2.24710011482239,0,0,0,
12/26/2007,12/1/2010,4,2.22460007667541,0,0,0,
12/27/2007,2/1/2008,1,96.620002746582,,,,
12/27/2007,3/1/2008,1,96.2699966430664,,,,
12/27/2007,4/1/2008,1,95.620002746582,,,,
12/27/2007,5/1/2008,1,94.9700012207031,,,,
12/27/2007,6/1/2008,1,94.3399963378906,,,,
12/27/2007,7/1/2008,1,93.7300033569336,,,,
12/27/2007,8/1/2008,1,93.1500015258789,,,,
12/27/2007,9/1/2008,1,92.6100006103516,,,,
12/27/2007,10/1/2008,1,92.129997253418,,,,
12/27/2007,11/1/2008,1,91.6999969482422,,,,
12/27/2007,12/1/2008,1,91.2900009155274,,,,
12/27/2007,1/1/2009,1,90.9100036621094,,,,
12/27/2007,2/1/2009,1,90.5400009155273,,,,
12/27/2007,3/1/2009,1,90.1699981689453,,,,
12/27/2007,4/1/2009,1,89.8000030517578,,,,
12/27/2007,5/1/2009,1,89.4400024414063,,,,
12/27/2007,6/1/2009,1,89.0899963378906,,,,
12/27/2007,7/1/2009,1,88.7900009155274,,,,
12/27/2007,8/1/2009,1,88.5,,,,
12/27/2007,9/1/2009,1,88.2200012207031,,,,
12/27/2007,10/1/2009,1,87.9400024414062,,,,
12/27/2007,11/1/2009,1,87.6699981689453,,,,
12/27/2007,12/1/2009,1,87.4400024414063,,,,
12/27/2007,1/1/2010,1,87.3000030517578,,,,
12/27/2007,2/1/2010,1,87.1699981689453,,,,
12/27/2007,3/1/2010,1,87.0400009155273,,,,
12/27/2007,4/1/2010,1,86.9199981689453,,,,
12/27/2007,5/1/2010,1,86.8199996948242,,,,
12/27/2007,6/1/2010,1,86.7300033569336,,,,
12/27/2007,7/1/2010,1,86.6600036621094,,,,
12/27/2007,8/1/2010,1,86.5999984741211,,,,
12/27/2007,9/1/2010,1,86.5500030517578,,,,
12/27/2007,10/1/2010,1,86.5100021362305,,,,
12/27/2007,11/1/2010,1,86.4700012207031,,,,
12/27/2007,12/1/2010,1,86.4400024414062,,,,
12/27/2007,1/1/2011,1,86.4199981689453,,,,
12/27/2007,2/1/2011,1,86.4000015258789,,,,
12/27/2007,3/1/2011,1,86.379997253418,,,,
12/27/2007,4/1/2011,1,86.3600006103516,,,,
12/27/2007,5/1/2011,1,86.3399963378906,,,,
12/27/2007,6/1/2011,1,86.3300018310547,,,,
12/27/2007,7/1/2011,1,86.3199996948242,,,,
12/27/2007,8/1/2011,1,86.3099975585937,,,,
12/27/2007,9/1/2011,1,86.3000030517578,,,,
12/27/2007,10/1/2011,1,86.2900009155274,,,,
12/27/2007,11/1/2011,1,86.2799987792969,,,,
12/27/2007,12/1/2011,1,86.2799987792969,,,,
12/27/2007,1/1/2012,1,86.2799987792969,,,,
12/27/2007,2/1/2012,1,86.2799987792969,,,,
12/27/2007,3/1/2012,1,86.2799987792969,,,,
12/27/2007,4/1/2012,1,86.2799987792969,,,,
12/27/2007,5/1/2012,1,86.2799987792969,,,,
12/27/2007,6/1/2012,1,86.2799987792969,,,,
12/27/2007,7/1/2012,1,86.2900009155274,,,,
12/27/2007,8/1/2012,1,86.3000030517578,,,,
12/27/2007,9/1/2012,1,86.3099975585937,,,,
12/27/2007,10/1/2012,1,86.3199996948242,,,,
12/27/2007,11/1/2012,1,86.3300018310547,,,,
12/27/2007,12/1/2012,1,86.3399963378906,,,,
12/27/2007,1/1/2013,1,86.3499984741211,,,,
12/27/2007,2/1/2013,1,86.3600006103516,,,,
12/27/2007,3/1/2013,1,86.379997253418,,,,
12/27/2007,4/1/2013,1,86.4000015258789,,,,
12/27/2007,5/1/2013,1,86.4199981689453,,,,
12/27/2007,6/1/2013,1,86.4400024414062,,,,
12/27/2007,7/1/2013,1,86.4599990844727,,,,
12/27/2007,8/1/2013,1,86.4800033569336,,,,
12/27/2007,9/1/2013,1,86.5,,,,
12/27/2007,10/1/2013,1,86.5199966430664,,,,
12/27/2007,11/1/2013,1,86.5400009155274,,,,
12/27/2007,12/1/2013,1,86.5599975585937,,,,
12/27/2007,6/1/2014,1,86.7200012207031,,,,
12/27/2007,12/1/2014,1,86.9000015258789,,,,
12/27/2007,6/1/2015,1,87.1100006103516,,,,
12/27/2007,12/1/2015,1,87.3600006103516,,,,
12/27/2007,6/1/2016,1,87.7799987792969,,,,
12/27/2007,12/1/2016,1,88.2099990844727,,,,
12/27/2007,1/1/2008,3,2.68029999732971,2.69899988174438,2.63499999046326,17931,
12/27/2007,2/1/2008,3,2.67580008506775,2.69429993629456,2.62910008430481,27300,
12/27/2007,3/1/2008,3,2.65879988670349,2.67549991607666,2.61719989776611,7465,
12/27/2007,4/1/2008,3,2.60929989814758,2.62479996681213,2.57590007781982,2705,
12/27/2007,5/1/2008,3,2.56629991531372,2.58010005950928,2.5492000579834,1482,
12/27/2007,6/1/2008,3,2.53679990768433,2.54999995231628,2.51250004768372,2451,
12/27/2007,7/1/2008,3,2.52929997444153,2.54349994659424,2.51049995422363,291,
12/27/2007,8/1/2008,3,2.52880001068115,2.54349994659424,2.53399991989136,208,
12/27/2007,9/1/2008,3,2.5353000164032,2.55049991607666,2.52020001411438,315,
12/27/2007,10/1/2008,3,2.54879999160767,2.5625,2.51959991455078,49,
12/27/2007,11/1/2008,3,2.56329989433289,2.57249999046326,2.5699999332428,65,
12/27/2007,12/1/2008,3,2.57730007171631,2.58929991722107,2.55110001564026,1236,
12/27/2007,1/1/2009,3,2.58529996871948,2.59999990463257,2.59999990463257,104,
12/27/2007,2/1/2009,3,2.57529997825623,0,0,0,
12/27/2007,3/1/2009,3,2.54480004310608,0,0,0,
12/27/2007,4/1/2009,3,2.49379992485046,0,0,0,
12/27/2007,5/1/2009,3,2.44580006599426,0,0,0,
12/27/2007,6/1/2009,3,2.41529989242554,0,0,100,
12/27/2007,7/1/2009,3,2.40980005264282,0,0,0,
12/27/2007,8/1/2009,3,2.41230010986328,0,0,0,
12/27/2007,9/1/2009,3,2.42330002784729,0,0,0,
12/27/2007,10/1/2009,3,2.43930006027222,0,0,0,
12/27/2007,11/1/2009,3,2.4563000202179,0,0,0,
12/27/2007,12/1/2009,3,2.47230005264282,0,0,0,
12/27/2007,1/1/2010,3,2.48480010032654,0,0,0,
12/27/2007,2/1/2010,3,2.48480010032654,0,0,0,
12/27/2007,3/1/2010,3,2.46379995346069,0,0,0,
12/27/2007,4/1/2010,3,2.42179989814758,0,0,0,
12/27/2007,5/1/2010,3,2.37980008125305,0,0,0,
12/27/2007,6/1/2010,3,2.35780000686645,0,0,0,
12/27/2007,7/1/2010,3,2.36579990386963,0,0,0,
12/27/2007,8/1/2010,3,2.38479995727539,0,0,0,
12/27/2007,9/1/2010,3,2.4047999382019,0,0,0,
12/27/2007,10/1/2010,3,2.42470002174377,0,0,0,
12/27/2007,11/1/2010,3,2.44449996948242,0,0,0,
12/27/2007,12/1/2010,3,2.46449995040894,0,0,0,
12/27/2007,1/1/2008,4,2.49620008468628,2.50909996032715,2.43950009346008,21587,
12/27/2007,2/1/2008,4,2.51920008659363,2.53099989891052,2.46199989318848,27969,
12/27/2007,3/1/2008,4,2.54749989509583,2.55789995193481,2.49000000953674,9480,
12/27/2007,4/1/2008,4,2.66199994087219,2.6710000038147,2.62120008468628,3879,
12/27/2007,5/1/2008,4,2.6635000705719,2.67479991912842,2.63050007820129,3298,
12/27/2007,6/1/2008,4,2.65400004386902,2.66479992866516,2.62299990653992,2648,
12/27/2007,7/1/2008,4,2.63199996948242,2.63000011444092,2.59999990463257,257,
12/27/2007,8/1/2008,4,2.60050010681152,2.60419988632202,2.60089993476868,136,
12/27/2007,9/1/2008,4,2.55800008773804,2.55539989471436,2.5492000579834,230,
12/27/2007,10/1/2008,4,2.41650009155273,2.41370010375977,2.41300010681152,407,
12/27/2007,11/1/2008,4,2.37299990653992,2.37450003623962,2.37450003623962,1,
12/27/2007,12/1/2008,4,2.35150003433228,2.35080003738403,2.35080003738403,502,
12/27/2007,1/1/2009,4,2.35549998283386,0,0,0,
12/27/2007,2/1/2009,4,2.37100005149841,0,0,0,
12/27/2007,3/1/2009,4,2.39350008964539,0,0,0,
12/27/2007,4/1/2009,4,2.52300000190735,0,0,0,
12/27/2007,5/1/2009,4,2.52900004386902,0,0,0,
12/27/2007,6/1/2009,4,2.52449989318848,0,0,0,
12/27/2007,7/1/2009,4,2.51049995422363,0,0,0,
12/27/2007,8/1/2009,4,2.49049997329712,0,0,0,
12/27/2007,9/1/2009,4,2.45549988746643,0,0,0,
12/27/2007,10/1/2009,4,2.32500004768372,0,0,0,
12/27/2007,11/1/2009,4,2.28399991989136,0,0,0,
12/27/2007,12/1/2009,4,2.26149988174438,0,0,0,
12/27/2007,1/1/2010,4,2.26850008964539,0,0,0,
12/27/2007,2/1/2010,4,2.2885000705719,0,0,0,
12/27/2007,3/1/2010,4,2.30839991569519,0,0,0,
12/27/2007,4/1/2010,4,2.43840003013611,0,0,0,
12/27/2007,5/1/2010,4,2.45689988136291,0,0,0,
12/27/2007,6/1/2010,4,2.46490001678467,0,0,0,
12/27/2007,7/1/2010,4,2.46390008926392,0,0,0,
12/27/2007,8/1/2010,4,2.45589995384216,0,0,0,
12/27/2007,9/1/2010,4,2.42790007591248,0,0,0,
12/27/2007,10/1/2010,4,2.30789995193481,0,0,0,
12/27/2007,11/1/2010,4,2.26539993286133,0,0,0,
12/27/2007,12/1/2010,4,2.24289989471436,0,0,0,
12/28/2007,3/1/2008,1,95.7600021362305,,,,
12/28/2007,4/1/2008,1,95.1500015258789,,,,
12/28/2007,5/1/2008,1,94.5100021362305,,,,
12/28/2007,6/1/2008,1,93.8899993896484,,,,
12/28/2007,7/1/2008,1,93.3099975585938,,,,
12/28/2007,8/1/2008,1,92.7600021362305,,,,
12/28/2007,9/1/2008,1,92.2399978637695,,,,
12/28/2007,10/1/2008,1,91.75,,,,
12/28/2007,11/1/2008,1,91.3000030517578,,,,
12/28/2007,12/1/2008,1,90.8600006103516,,,,
12/28/2007,1/1/2009,1,90.4400024414062,,,,
12/28/2007,2/1/2009,1,90.0199966430664,,,,
12/28/2007,3/1/2009,1,89.6100006103516,,,,
12/28/2007,4/1/2009,1,89.2099990844727,,,,
12/28/2007,5/1/2009,1,88.8300018310547,,,,
12/28/2007,6/1/2009,1,88.4599990844727,,,,
12/28/2007,7/1/2009,1,88.1399993896484,,,,
12/28/2007,8/1/2009,1,87.8300018310547,,,,
12/28/2007,9/1/2009,1,87.5299987792969,,,,
12/28/2007,10/1/2009,1,87.2399978637695,,,,
12/28/2007,11/1/2009,1,86.9599990844727,,,,
12/28/2007,12/1/2009,1,86.7200012207031,,,,
12/28/2007,1/1/2010,1,86.5800018310547,,,,
12/28/2007,2/1/2010,1,86.4499969482422,,,,
12/28/2007,3/1/2010,1,86.3199996948242,,,,
12/28/2007,4/1/2010,1,86.1999969482422,,,,
12/28/2007,5/1/2010,1,86.0999984741211,,,,
12/28/2007,6/1/2010,1,86.0100021362305,,,,
12/28/2007,7/1/2010,1,85.9400024414063,,,,
12/28/2007,8/1/2010,1,85.879997253418,,,,
12/28/2007,9/1/2010,1,85.8300018310547,,,,
12/28/2007,10/1/2010,1,85.7900009155273,,,,
12/28/2007,11/1/2010,1,85.7600021362305,,,,
12/28/2007,12/1/2010,1,85.7300033569336,,,,
12/28/2007,1/1/2011,1,85.7099990844727,,,,
12/28/2007,2/1/2011,1,85.6900024414063,,,,
12/28/2007,3/1/2011,1,85.6699981689453,,,,
12/28/2007,4/1/2011,1,85.6600036621094,,,,
12/28/2007,5/1/2011,1,85.6500015258789,,,,
12/28/2007,6/1/2011,1,85.6399993896484,,,,
12/28/2007,7/1/2011,1,85.629997253418,,,,
12/28/2007,8/1/2011,1,85.620002746582,,,,
12/28/2007,9/1/2011,1,85.6100006103516,,,,
12/28/2007,10/1/2011,1,85.5999984741211,,,,
12/28/2007,11/1/2011,1,85.5899963378906,,,,
12/28/2007,12/1/2011,1,85.5899963378906,,,,
12/28/2007,1/1/2012,1,85.5899963378906,,,,
12/28/2007,2/1/2012,1,85.5899963378906,,,,
12/28/2007,3/1/2012,1,85.5899963378906,,,,
12/28/2007,4/1/2012,1,85.5899963378906,,,,
12/28/2007,5/1/2012,1,85.5899963378906,,,,
12/28/2007,6/1/2012,1,85.5899963378906,,,,
12/28/2007,7/1/2012,1,85.5999984741211,,,,
12/28/2007,8/1/2012,1,85.6100006103516,,,,
12/28/2007,9/1/2012,1,85.620002746582,,,,
12/28/2007,10/1/2012,1,85.629997253418,,,,
12/28/2007,11/1/2012,1,85.6399993896484,,,,
12/28/2007,12/1/2012,1,85.6500015258789,,,,
12/28/2007,1/1/2013,1,85.6600036621094,,,,
12/28/2007,2/1/2013,1,85.6699981689453,,,,
12/28/2007,3/1/2013,1,85.6900024414063,,,,
12/28/2007,4/1/2013,1,85.7099990844727,,,,
12/28/2007,5/1/2013,1,85.7300033569336,,,,
12/28/2007,6/1/2013,1,85.75,,,,
12/28/2007,7/1/2013,1,85.7699966430664,,,,
12/28/2007,8/1/2013,1,85.7900009155273,,,,
12/28/2007,9/1/2013,1,85.8099975585938,,,,
12/28/2007,10/1/2013,1,85.8300018310547,,,,
12/28/2007,11/1/2013,1,85.8499984741211,,,,
12/28/2007,12/1/2013,1,85.870002746582,,,,
12/28/2007,6/1/2014,1,86.0299987792969,,,,
12/28/2007,12/1/2014,1,86.2099990844727,,,,
12/28/2007,6/1/2015,1,86.4199981689453,,,,
12/28/2007,12/1/2015,1,86.6600036621094,,,,
12/28/2007,6/1/2016,1,87.0500030517578,,,,
12/28/2007,12/1/2016,1,87.4599990844727,,,,
12/28/2007,2/1/2008,1,96,97.9199981689453,95.870002746582,143679,
12/28/2007,1/1/2008,3,2.63700008392334,2.70099997520447,2.63299989700317,28227,
12/28/2007,2/1/2008,3,2.62879991531372,2.69609999656677,2.62269997596741,32470,
12/28/2007,3/1/2008,3,2.6143000125885,2.67910003662109,2.61019992828369,8008,
12/28/2007,4/1/2008,3,2.56929993629456,2.62779998779297,2.56489992141724,2496,
12/28/2007,5/1/2008,3,2.52729988098145,2.58559989929199,2.55279994010925,804,
12/28/2007,6/1/2008,3,2.49729990959167,2.55529999732971,2.49650001525879,1359,
12/28/2007,7/1/2008,3,2.49029994010925,2.54649996757507,2.53299999237061,216,
12/28/2007,8/1/2008,3,2.49029994010925,2.54399991035461,2.54250001907349,222,
12/28/2007,9/1/2008,3,2.49729990959167,2.55100011825562,2.54360008239746,274,
12/28/2007,10/1/2008,3,2.5113000869751,2.56800007820129,2.56349992752075,32,
12/28/2007,11/1/2008,3,2.52629995346069,2.58100008964539,2.57850003242493,6,
12/28/2007,12/1/2008,3,2.54080009460449,2.59419989585876,2.54390001296997,594,
12/28/2007,1/1/2009,3,2.54929995536804,2.60500001907349,2.60500001907349,8,
12/28/2007,2/1/2009,3,2.53979992866516,0,0,0,
12/28/2007,3/1/2009,3,2.50929999351501,0,0,0,
12/28/2007,4/1/2009,3,2.45830011367798,0,0,0,
12/28/2007,5/1/2009,3,2.4103000164032,0,0,0,
12/28/2007,6/1/2009,3,2.37980008125305,0,0,5,
12/28/2007,7/1/2009,3,2.37430000305176,0,0,0,
12/28/2007,8/1/2009,3,2.37680006027222,0,0,0,
12/28/2007,9/1/2009,3,2.38779997825623,0,0,0,
12/28/2007,10/1/2009,3,2.40380001068115,0,0,0,
12/28/2007,11/1/2009,3,2.42079997062683,0,0,0,
12/28/2007,12/1/2009,3,2.43680000305176,0,0,0,
12/28/2007,1/1/2010,3,2.44930005073547,0,0,0,
12/28/2007,2/1/2010,3,2.44930005073547,0,0,0,
12/28/2007,3/1/2010,3,2.42829990386963,0,0,0,
12/28/2007,4/1/2010,3,2.3863000869751,0,0,0,
12/28/2007,5/1/2010,3,2.34430003166199,0,0,0,
12/28/2007,6/1/2010,3,2.32229995727539,0,0,0,
12/28/2007,7/1/2010,3,2.33030009269714,0,0,0,
12/28/2007,8/1/2010,3,2.34929990768433,0,0,0,
12/28/2007,9/1/2010,3,2.36929988861084,0,0,0,
12/28/2007,10/1/2010,3,2.38919997215271,0,0,0,
12/28/2007,11/1/2010,3,2.40899991989136,0,0,0,
12/28/2007,12/1/2010,3,2.42899990081787,0,0,0,
12/28/2007,1/1/2008,4,2.45970010757446,2.51749992370605,2.45749998092651,23796,
12/28/2007,2/1/2008,4,2.47819995880127,2.53870010375977,2.47880005836487,29726,
12/28/2007,3/1/2008,4,2.50720000267029,2.56500005722046,2.50760006904602,9132,
12/28/2007,4/1/2008,4,2.62220001220703,2.67750000953674,2.62299990653992,5736,
12/28/2007,5/1/2008,4,2.62369990348816,2.67600011825562,2.61999988555908,2883,
12/28/2007,6/1/2008,4,2.61520004272461,2.66400003433228,2.61999988555908,1004,
12/28/2007,7/1/2008,4,2.59319996833801,2.62899994850159,2.6029999256134,309,
12/28/2007,8/1/2008,4,2.56019997596741,2.60050010681152,2.59400010108948,439,
12/28/2007,9/1/2008,4,2.51570010185242,2.56209993362427,2.54959988594055,413,
12/28/2007,10/1/2008,4,2.37220001220703,0,0,0,
12/28/2007,11/1/2008,4,2.32769989967346,0,0,0,
12/28/2007,12/1/2008,4,2.30570006370544,0,0,25,
12/28/2007,1/1/2009,4,2.30970001220703,0,0,0,
12/28/2007,2/1/2009,4,2.32520008087158,0,0,0,
12/28/2007,3/1/2009,4,2.34770011901855,0,0,0,
12/28/2007,4/1/2009,4,2.47720003128052,0,0,0,
12/28/2007,5/1/2009,4,2.48320007324219,0,0,0,
12/28/2007,6/1/2009,4,2.47869992256165,0,0,0,
12/28/2007,7/1/2009,4,2.4646999835968,0,0,0,
12/28/2007,8/1/2009,4,2.44470000267029,0,0,0,
12/28/2007,9/1/2009,4,2.4096999168396,0,0,0,
12/28/2007,10/1/2009,4,2.27920007705688,0,0,0,
12/28/2007,11/1/2009,4,2.23819994926453,0,0,0,
12/28/2007,12/1/2009,4,2.21569991111755,0,0,0,
12/28/2007,1/1/2010,4,2.22270011901855,0,0,0,
12/28/2007,2/1/2010,4,2.24270009994507,0,0,0,
12/28/2007,3/1/2010,4,2.26259994506836,0,0,0,
12/28/2007,4/1/2010,4,2.39260005950928,0,0,0,
12/28/2007,5/1/2010,4,2.41109991073608,0,0,0,
12/28/2007,6/1/2010,4,2.41910004615784,0,0,0,
12/28/2007,7/1/2010,4,2.41810011863708,0,0,0,
12/28/2007,8/1/2010,4,2.41009998321533,0,0,0,
12/28/2007,9/1/2010,4,2.38210010528564,0,0,0,
12/28/2007,10/1/2010,4,2.26209998130798,0,0,0,
12/28/2007,11/1/2010,4,2.2195999622345,0,0,0,
12/28/2007,12/1/2010,4,2.19709992408752,0,0,0,
12/31/2007,3/1/2008,1,95.7799987792969,,,,
12/31/2007,4/1/2008,1,95.2399978637695,,,,
12/31/2007,5/1/2008,1,94.6500015258789,,,,
12/31/2007,6/1/2008,1,94.0299987792969,,,,
12/31/2007,7/1/2008,1,93.4499969482422,,,,
12/31/2007,8/1/2008,1,92.9199981689453,,,,
12/31/2007,9/1/2008,1,92.4000015258789,,,,
12/31/2007,10/1/2008,1,91.9100036621094,,,,
12/31/2007,11/1/2008,1,91.4400024414062,,,,
12/31/2007,1/1/2009,1,90.5400009155273,,,,
12/31/2007,2/1/2009,1,90.1100006103516,,,,
12/31/2007,3/1/2009,1,89.6800003051758,,,,
12/31/2007,4/1/2009,1,89.2600021362305,,,,
12/31/2007,5/1/2009,1,88.870002746582,,,,
12/31/2007,6/1/2009,1,88.4800033569336,,,,
12/31/2007,7/1/2009,1,88.1399993896484,,,,
12/31/2007,8/1/2009,1,87.7900009155274,,,,
12/31/2007,9/1/2009,1,87.4700012207031,,,,
12/31/2007,10/1/2009,1,87.1699981689453,,,,
12/31/2007,11/1/2009,1,86.870002746582,,,,
12/31/2007,1/1/2010,1,86.4100036621094,,,,
12/31/2007,2/1/2010,1,86.2399978637695,,,,
12/31/2007,3/1/2010,1,86.1100006103516,,,,
12/31/2007,4/1/2010,1,85.9899978637695,,,,
12/31/2007,5/1/2010,1,85.879997253418,,,,
12/31/2007,6/1/2010,1,85.7900009155273,,,,
12/31/2007,7/1/2010,1,85.7200012207031,,,,
12/31/2007,8/1/2010,1,85.6600036621094,,,,
12/31/2007,9/1/2010,1,85.6100006103516,,,,
12/31/2007,10/1/2010,1,85.5699996948242,,,,
12/31/2007,11/1/2010,1,85.5299987792969,,,,
12/31/2007,12/1/2010,1,85.5,,,,
12/31/2007,1/1/2011,1,85.4800033569336,,,,
12/31/2007,2/1/2011,1,85.4599990844727,,,,
12/31/2007,3/1/2011,1,85.4400024414062,,,,
12/31/2007,4/1/2011,1,85.4300003051758,,,,
12/31/2007,5/1/2011,1,85.4199981689453,,,,
12/31/2007,6/1/2011,1,85.4100036621094,,,,
12/31/2007,7/1/2011,1,85.4000015258789,,,,
12/31/2007,8/1/2011,1,85.3899993896484,,,,
12/31/2007,9/1/2011,1,85.379997253418,,,,
12/31/2007,10/1/2011,1,85.370002746582,,,,
12/31/2007,11/1/2011,1,85.3600006103516,,,,
12/31/2007,12/1/2011,1,85.3600006103516,,,,
12/31/2007,1/1/2012,1,85.3600006103516,,,,
12/31/2007,2/1/2012,1,85.3600006103516,,,,
12/31/2007,3/1/2012,1,85.3600006103516,,,,
12/31/2007,4/1/2012,1,85.3600006103516,,,,
12/31/2007,5/1/2012,1,85.3600006103516,,,,
12/31/2007,6/1/2012,1,85.3600006103516,,,,
12/31/2007,7/1/2012,1,85.370002746582,,,,
12/31/2007,8/1/2012,1,85.379997253418,,,,
12/31/2007,9/1/2012,1,85.3899993896484,,,,
12/31/2007,10/1/2012,1,85.4000015258789,,,,
12/31/2007,11/1/2012,1,85.4100036621094,,,,
12/31/2007,12/1/2012,1,85.4199981689453,,,,
12/31/2007,1/1/2013,1,85.4300003051758,,,,
12/31/2007,2/1/2013,1,85.4400024414062,,,,
12/31/2007,3/1/2013,1,85.4599990844727,,,,
12/31/2007,4/1/2013,1,85.4800033569336,,,,
12/31/2007,5/1/2013,1,85.5,,,,
12/31/2007,6/1/2013,1,85.5199966430664,,,,
12/31/2007,7/1/2013,1,85.5400009155273,,,,
12/31/2007,8/1/2013,1,85.5599975585938,,,,
12/31/2007,9/1/2013,1,85.5800018310547,,,,
12/31/2007,10/1/2013,1,85.5999984741211,,,,
12/31/2007,11/1/2013,1,85.620002746582,,,,
12/31/2007,12/1/2013,1,85.6399993896484,,,,
12/31/2007,6/1/2014,1,85.7399978637695,,,,
12/31/2007,12/1/2014,1,85.8600006103516,,,,
12/31/2007,6/1/2015,1,86,,,,
12/31/2007,12/1/2015,1,86.1800003051758,,,,
12/31/2007,6/1/2016,1,86.4899978637695,,,,
12/31/2007,12/1/2016,1,86.8399963378906,,,,
12/31/2007,2/1/2008,1,95.9800033569336,96.7799987792969,94.7300033569336,108597,
12/31/2007,12/1/2008,1,90.9700012207031,91.6999969482422,90.1600036621094,7559,
12/31/2007,12/1/2009,1,86.6100006103516,87.3499984741211,86,1338,
12/31/2007,1/1/2008,3,2.64439988136291,,,,
12/31/2007,2/1/2008,3,2.64939999580383,,,,
12/31/2007,3/1/2008,3,2.63689994812012,,,,
12/31/2007,4/1/2008,3,2.59590005874634,,,,
12/31/2007,5/1/2008,3,2.55590009689331,,,,
12/31/2007,6/1/2008,3,2.52789998054504,,,,
12/31/2007,7/1/2008,3,2.521399974823,,,,
12/31/2007,8/1/2008,3,2.52239990234375,,,,
12/31/2007,9/1/2008,3,2.52990007400513,,,,
12/31/2007,10/1/2008,3,2.54439997673035,,,,
12/31/2007,11/1/2008,3,2.5599000453949,,,,
12/31/2007,12/1/2008,3,2.57489991188049,,,,
12/31/2007,1/1/2009,3,2.58439993858337,,,,
12/31/2007,2/1/2009,3,2.57489991188049,,,,
12/31/2007,3/1/2009,3,2.54439997673035,,,,
12/31/2007,4/1/2009,3,2.49340009689331,,,,
12/31/2007,5/1/2009,3,2.44539999961853,,,,
12/31/2007,6/1/2009,3,2.41440010070801,,,,
12/31/2007,7/1/2009,3,2.40890002250671,,,,
12/31/2007,8/1/2009,3,2.41140007972717,,,,
12/31/2007,9/1/2009,3,2.42239999771118,,,,
12/31/2007,10/1/2009,3,2.43840003013611,,,,
12/31/2007,11/1/2009,3,2.45539999008179,,,,
12/31/2007,12/1/2009,3,2.47140002250671,,,,
12/31/2007,1/1/2010,3,2.48390007019043,,,,
12/31/2007,2/1/2010,3,2.48390007019043,,,,
12/31/2007,3/1/2010,3,2.46289992332458,,,,
12/31/2007,4/1/2010,3,2.42090010643005,,,,
12/31/2007,5/1/2010,3,2.37890005111694,,,,
12/31/2007,6/1/2010,3,2.35689997673035,,,,
12/31/2007,7/1/2010,3,2.3649001121521,,,,
12/31/2007,8/1/2010,3,2.38389992713928,,,,
12/31/2007,9/1/2010,3,2.4038999080658,,,,
12/31/2007,10/1/2010,3,2.42379999160767,,,,
12/31/2007,11/1/2010,3,2.44359993934631,,,,
12/31/2007,12/1/2010,3,2.46359992027283,,,,
12/31/2007,1/1/2008,4,2.47580003738403,2.49850010871887,2.45799994468689,5357,
12/31/2007,2/1/2008,4,2.49079990386963,2.5164999961853,2.47230005264282,13421,
12/31/2007,3/1/2008,4,2.52080011367798,2.54329991340637,2.5,5591,
12/31/2007,4/1/2008,4,2.63529992103577,2.66000008583069,2.6175000667572,1553,
12/31/2007,5/1/2008,4,2.63730001449585,2.65869998931885,2.62350010871887,574,
12/31/2007,6/1/2008,4,2.62829995155334,2.65339994430542,2.625,708,
12/31/2007,7/1/2008,4,2.60630011558533,2.61500000953674,2.60400009155273,359,
12/31/2007,8/1/2008,4,2.57329988479614,2.58150005340576,2.57769989967346,228,
12/31/2007,9/1/2008,4,2.52880001068115,2.53749990463257,2.53500008583069,325,
12/31/2007,10/1/2008,4,2.38529992103577,2.40499997138977,2.40499997138977,274,
12/31/2007,11/1/2008,4,2.34080004692078,2.34050011634827,2.34050011634827,30,
12/31/2007,12/1/2008,4,2.31879997253418,2.33500003814697,2.32049989700317,17,
12/31/2007,1/1/2009,4,2.32080006599426,0,0,0,
12/31/2007,2/1/2009,4,2.33579993247986,0,0,0,
12/31/2007,3/1/2009,4,2.35630011558533,0,0,5,
12/31/2007,4/1/2009,4,2.48280000686645,0,0,5,
12/31/2007,5/1/2009,4,2.48679995536804,0,0,0,
12/31/2007,6/1/2009,4,2.47930002212524,0,0,0,
12/31/2007,7/1/2009,4,2.46329998970032,0,0,0,
12/31/2007,8/1/2009,4,2.44029998779297,0,0,0,
12/31/2007,9/1/2009,4,2.40229988098145,0,0,0,
12/31/2007,10/1/2009,4,2.2688000202179,0,0,0,
12/31/2007,11/1/2009,4,2.22580003738403,0,0,0,
12/31/2007,12/1/2009,4,2.20129990577698,0,0,0,
12/31/2007,1/1/2010,4,2.20830011367798,0,0,0,
12/31/2007,2/1/2010,4,2.22830009460449,0,0,0,
12/31/2007,3/1/2010,4,2.24819993972778,0,0,0,
12/31/2007,4/1/2010,4,2.3782000541687,0,0,0,
12/31/2007,5/1/2010,4,2.39669990539551,0,0,0,
12/31/2007,6/1/2010,4,2.40470004081726,0,0,0,
12/31/2007,7/1/2010,4,2.40370011329651,0,0,0,
12/31/2007,8/1/2010,4,2.39569997787476,0,0,0,
12/31/2007,9/1/2010,4,2.36770009994507,0,0,0,
12/31/2007,10/1/2010,4,2.24769997596741,0,0,0,
12/31/2007,11/1/2010,4,2.20519995689392,0,0,0,
12/31/2007,12/1/2010,4,2.18269991874695,0,0,0,
1/2/2008,7/1/2008,1,96.8000030517578,,,,
1/2/2008,2/1/2008,1,99.620002746582,100,96.0500030517578,227099,
1/2/2008,3/1/2008,1,99.3300018310547,99.5,95.9000015258789,72582,
1/2/2008,4/1/2008,1,98.7399978637695,98.870002746582,95.5699996948242,22531,
1/2/2008,5/1/2008,1,98.0899963378906,98.2300033569336,95.0899963378906,13790,
1/2/2008,6/1/2008,1,97.4199981689453,97.5400009155274,94.9000015258789,22068,
1/2/2008,8/1/2008,1,96.2200012207031,96.2300033569336,94.3000030517578,2731,
1/2/2008,9/1/2008,1,95.6500015258789,95.5199966430664,94,3588,
1/2/2008,10/1/2008,1,95.0999984741211,94.9000015258789,94.9000015258789,247,
1/2/2008,11/1/2008,1,94.5699996948242,94.25,94.25,183,
1/2/2008,12/1/2008,1,94.0500030517578,94.3000030517578,91.2099990844727,12699,
1/2/2008,1/1/2009,1,93.5400009155273,93.3499984741211,92.1999969482422,40,
1/2/2008,2/1/2009,1,93.0400009155273,0,0,50,
1/2/2008,3/1/2009,1,92.5400009155274,91.3000030517578,91.3000030517578,502,
1/2/2008,4/1/2009,1,92.0500030517578,0,0,95,
1/2/2008,5/1/2009,1,91.5999984741211,0,0,0,
1/2/2008,6/1/2009,1,91.1500015258789,91.1999969482422,91.1999969482422,725,
1/2/2008,7/1/2009,1,90.75,0,0,0,
1/2/2008,8/1/2009,1,90.3600006103516,0,0,0,
1/2/2008,9/1/2009,1,89.9899978637695,0,0,0,
1/2/2008,10/1/2009,1,89.6399993896484,0,0,0,
1/2/2008,11/1/2009,1,89.3000030517578,0,0,0,
1/2/2008,12/1/2009,1,89,89.3000030517578,87.4199981689453,2162,
1/2/2008,1/1/2010,1,88.8000030517578,0,0,0,
1/2/2008,2/1/2010,1,88.629997253418,0,0,25,
1/2/2008,3/1/2010,1,88.4899978637695,0,0,10,
1/2/2008,4/1/2010,1,88.3600006103516,0,0,0,
1/2/2008,5/1/2010,1,88.2300033569336,0,0,0,
1/2/2008,6/1/2010,1,88.120002746582,87.5,87,126,
1/2/2008,7/1/2010,1,88.0400009155273,0,0,0,
1/2/2008,8/1/2010,1,87.9700012207031,0,0,0,
1/2/2008,9/1/2010,1,87.9100036621094,0,0,0,
1/2/2008,10/1/2010,1,87.8600006103516,0,0,0,
1/2/2008,11/1/2010,1,87.8099975585937,0,0,0,
1/2/2008,12/1/2010,1,87.7799987792969,88.0100021362305,85.9899978637695,1565,
1/2/2008,1/1/2011,1,87.75,0,0,0,
1/2/2008,2/1/2011,1,87.7300033569336,0,0,0,
1/2/2008,3/1/2011,1,87.7099990844727,0,0,0,
1/2/2008,4/1/2011,1,87.6900024414062,0,0,0,
1/2/2008,5/1/2011,1,87.6699981689453,0,0,0,
1/2/2008,6/1/2011,1,87.6500015258789,0,0,0,
1/2/2008,7/1/2011,1,87.629997253418,0,0,0,
1/2/2008,8/1/2011,1,87.6100006103516,0,0,0,
1/2/2008,9/1/2011,1,87.5899963378906,0,0,0,
1/2/2008,10/1/2011,1,87.5699996948242,0,0,0,
1/2/2008,11/1/2011,1,87.5500030517578,0,0,0,
1/2/2008,12/1/2011,1,87.5400009155274,87,85.5,99,
1/2/2008,1/1/2012,1,87.5400009155274,0,0,0,
1/2/2008,2/1/2012,1,87.5400009155274,0,0,0,
1/2/2008,3/1/2012,1,87.5400009155274,0,0,0,
1/2/2008,4/1/2012,1,87.5400009155274,0,0,0,
1/2/2008,5/1/2012,1,87.5400009155274,0,0,0,
1/2/2008,6/1/2012,1,87.5400009155274,0,0,0,
1/2/2008,7/1/2012,1,87.5500030517578,0,0,0,
1/2/2008,8/1/2012,1,87.5599975585937,0,0,0,
1/2/2008,9/1/2012,1,87.5699996948242,0,0,0,
1/2/2008,10/1/2012,1,87.5800018310547,0,0,0,
1/2/2008,11/1/2012,1,87.5899963378906,0,0,0,
1/2/2008,12/1/2012,1,87.5999984741211,87.5,86.1500015258789,270,
1/2/2008,1/1/2013,1,87.6100006103516,0,0,0,
1/2/2008,2/1/2013,1,87.620002746582,0,0,0,
1/2/2008,3/1/2013,1,87.629997253418,0,0,0,
1/2/2008,4/1/2013,1,87.6399993896484,0,0,0,
1/2/2008,5/1/2013,1,87.6500015258789,0,0,0,
1/2/2008,6/1/2013,1,87.6600036621094,0,0,0,
1/2/2008,7/1/2013,1,87.6800003051758,0,0,0,
1/2/2008,8/1/2013,1,87.6999969482422,0,0,0,
1/2/2008,9/1/2013,1,87.7200012207031,0,0,0,
1/2/2008,10/1/2013,1,87.7399978637695,0,0,0,
1/2/2008,11/1/2013,1,87.7600021362305,0,0,0,
1/2/2008,12/1/2013,1,87.7799987792969,87.5999984741211,87.5999984741211,84,
1/2/2008,6/1/2014,1,87.8899993896484,0,0,0,
1/2/2008,12/1/2014,1,88.0100021362305,0,0,64,
1/2/2008,6/1/2015,1,88.1500015258789,0,0,0,
1/2/2008,12/1/2015,1,88.3300018310547,87.9899978637695,87.9899978637695,64,
1/2/2008,6/1/2016,1,88.6399993896484,0,0,0,
1/2/2008,12/1/2016,1,88.9899978637695,89.7200012207031,89.5,62,
1/2/2008,3/1/2008,3,2.7253999710083,,,,
1/2/2008,4/1/2008,3,2.68440008163452,,,,
1/2/2008,5/1/2008,3,2.64389991760254,,,,
1/2/2008,6/1/2008,3,2.61540007591248,,,,
1/2/2008,7/1/2008,3,2.60940003395081,,,,
1/2/2008,8/1/2008,3,2.60940003395081,,,,
1/2/2008,9/1/2008,3,2.61590003967285,,,,
1/2/2008,10/1/2008,3,2.62890005111694,,,,
1/2/2008,11/1/2008,3,2.64240002632141,,,,
1/2/2008,12/1/2008,3,2.6554000377655,,,,
1/2/2008,1/1/2009,3,2.66440010070801,,,,
1/2/2008,2/1/2009,3,2.6538999080658,,,,
1/2/2008,3/1/2009,3,2.62140011787415,,,,
1/2/2008,4/1/2009,3,2.5673999786377,,,,
1/2/2008,5/1/2009,3,2.51690006256104,,,,
1/2/2008,6/1/2009,3,2.48440003395081,,,,
1/2/2008,7/1/2009,3,2.47889995574951,,,,
1/2/2008,8/1/2009,3,2.48140001296997,,,,
1/2/2008,9/1/2009,3,2.49239993095398,,,,
1/2/2008,10/1/2009,3,2.50839996337891,,,,
1/2/2008,11/1/2009,3,2.52539992332458,,,,
1/2/2008,12/1/2009,3,2.54139995574951,,,,
1/2/2008,1/1/2010,3,2.55390000343323,,,,
1/2/2008,2/1/2010,3,2.55390000343323,,,,
1/2/2008,3/1/2010,3,2.53290009498596,,,,
1/2/2008,4/1/2010,3,2.49090003967285,,,,
1/2/2008,5/1/2010,3,2.44889998435974,,,,
1/2/2008,6/1/2010,3,2.42689990997314,,,,
1/2/2008,7/1/2010,3,2.4349000453949,,,,
1/2/2008,8/1/2010,3,2.45390009880066,,,,
1/2/2008,9/1/2010,3,2.47390007972717,,,,
1/2/2008,10/1/2010,3,2.49379992485046,,,,
1/2/2008,11/1/2010,3,2.51360011100769,,,,
1/2/2008,12/1/2010,3,2.5336000919342,,,,
1/2/2008,1/1/2011,3,2.55360007286072,,,,
1/2/2008,2/1/2008,3,2.74040007591248,2.74650001525879,2.65370011329651,31645,
1/2/2008,2/1/2008,4,2.5689001083374,2.5783998966217,2.50200009346008,28894,
1/2/2008,3/1/2008,4,2.60339999198914,2.60649991035461,2.53439998626709,11951,
1/2/2008,4/1/2008,4,2.72040009498596,2.72230005264282,2.6479001045227,6607,
1/2/2008,5/1/2008,4,2.72440004348755,2.72580003738403,2.6875,3952,
1/2/2008,6/1/2008,4,2.71589994430542,2.71650004386902,2.66429996490479,3093,
1/2/2008,7/1/2008,4,2.69339990615845,2.69250011444092,2.65849995613098,1402,
1/2/2008,8/1/2008,4,2.65989995002747,2.65949988365173,2.65949988365173,716,
1/2/2008,9/1/2008,4,2.6149001121521,2.6175000667572,2.57450008392334,915,
1/2/2008,10/1/2008,4,2.46989989280701,0,0,563,
1/2/2008,11/1/2008,4,2.42490005493164,2.40249991416931,2.40249991416931,18,
1/2/2008,12/1/2008,4,2.40240001678467,2.40000009536743,2.38599991798401,357,
1/2/2008,1/1/2009,4,2.4038999080658,0,0,50,
1/2/2008,2/1/2009,4,2.41840004920959,0,0,50,
1/2/2008,3/1/2009,4,2.43840003013611,0,0,0,
1/2/2008,4/1/2009,4,2.56240010261536,0,0,0,
1/2/2008,5/1/2009,4,2.56590008735657,0,0,0,
1/2/2008,6/1/2009,4,2.55739998817444,0,0,150,
1/2/2008,7/1/2009,4,2.54139995574951,0,0,0,
1/2/2008,8/1/2009,4,2.51839995384216,0,0,0,
1/2/2008,9/1/2009,4,2.48040008544922,0,0,0,
1/2/2008,10/1/2009,4,2.34689998626709,0,0,0,
1/2/2008,11/1/2009,4,2.30390000343323,2.25999999046326,2.25999999046326,1,
1/2/2008,12/1/2009,4,2.27940011024475,0,0,2,
1/2/2008,1/1/2010,4,2.28640007972717,0,0,0,
1/2/2008,2/1/2010,4,2.30640006065369,0,0,0,
1/2/2008,3/1/2010,4,2.32629990577698,0,0,0,
1/2/2008,4/1/2010,4,2.4563000202179,0,0,0,
1/2/2008,5/1/2010,4,2.47480010986328,2.48499989509583,2.48499989509583,2,
1/2/2008,6/1/2010,4,2.48280000686645,0,0,0,
1/2/2008,7/1/2010,4,2.4818000793457,0,0,0,
1/2/2008,8/1/2010,4,2.47379994392395,0,0,0,
1/2/2008,9/1/2010,4,2.44580006599426,0,0,0,
1/2/2008,10/1/2010,4,2.3257999420166,0,0,0,
1/2/2008,11/1/2010,4,2.28329992294312,0,0,0,
1/2/2008,12/1/2010,4,2.26079988479614,0,0,0,
1/2/2008,1/1/2011,4,2.26079988479614,0,0,0,
1/3/2008,4/1/2008,1,98.4199981689453,,,,
1/3/2008,7/1/2008,1,96.8499984741211,,,,
1/3/2008,8/1/2008,1,96.3499984741211,,,,
1/3/2008,9/1/2008,1,95.8600006103516,,,,
1/3/2008,10/1/2008,1,95.379997253418,,,,
1/3/2008,11/1/2008,1,94.9000015258789,,,,
1/3/2008,12/1/2008,1,94.4199981689453,,,,
1/3/2008,1/1/2009,1,93.9300003051758,,,,
1/3/2008,2/1/2009,1,93.4499969482422,,,,
1/3/2008,3/1/2009,1,92.9700012207031,,,,
1/3/2008,4/1/2009,1,92.5,,,,
1/3/2008,5/1/2009,1,92.0699996948242,,,,
1/3/2008,6/1/2009,1,91.6399993896484,,,,
1/3/2008,7/1/2009,1,91.2600021362305,,,,
1/3/2008,8/1/2009,1,90.8899993896484,,,,
1/3/2008,9/1/2009,1,90.5400009155273,,,,
1/3/2008,10/1/2009,1,90.2099990844727,,,,
1/3/2008,11/1/2009,1,89.8899993896484,,,,
1/3/2008,12/1/2009,1,89.6100006103516,,,,
1/3/2008,1/1/2010,1,89.4199981689453,,,,
1/3/2008,2/1/2010,1,89.2600021362305,,,,
1/3/2008,3/1/2010,1,89.120002746582,,,,
1/3/2008,4/1/2010,1,88.9899978637695,,,,
1/3/2008,5/1/2010,1,88.8600006103516,,,,
1/3/2008,6/1/2010,1,88.7600021362305,,,,
1/3/2008,7/1/2010,1,88.6800003051758,,,,
1/3/2008,8/1/2010,1,88.620002746582,,,,
1/3/2008,9/1/2010,1,88.5699996948242,,,,
1/3/2008,10/1/2010,1,88.5299987792969,,,,
1/3/2008,11/1/2010,1,88.4899978637695,,,,
1/3/2008,12/1/2010,1,88.4599990844727,,,,
1/3/2008,1/1/2011,1,88.4300003051758,,,,
1/3/2008,2/1/2011,1,88.4100036621094,,,,
1/3/2008,3/1/2011,1,88.3899993896484,,,,
1/3/2008,4/1/2011,1,88.370002746582,,,,
1/3/2008,5/1/2011,1,88.3499984741211,,,,
1/3/2008,6/1/2011,1,88.3300018310547,,,,
1/3/2008,7/1/2011,1,88.3099975585938,,,,
1/3/2008,8/1/2011,1,88.3000030517578,,,,
1/3/2008,9/1/2011,1,88.2900009155273,,,,
1/3/2008,10/1/2011,1,88.2799987792969,,,,
1/3/2008,11/1/2011,1,88.2699966430664,,,,
1/3/2008,12/1/2011,1,88.2600021362305,,,,
1/3/2008,1/1/2012,1,88.2699966430664,,,,
1/3/2008,2/1/2012,1,88.2799987792969,,,,
1/3/2008,3/1/2012,1,88.2900009155273,,,,
1/3/2008,4/1/2012,1,88.3000030517578,,,,
1/3/2008,5/1/2012,1,88.3099975585938,,,,
1/3/2008,6/1/2012,1,88.3199996948242,,,,
1/3/2008,7/1/2012,1,88.3300018310547,,,,
1/3/2008,8/1/2012,1,88.3399963378906,,,,
1/3/2008,9/1/2012,1,88.3499984741211,,,,
1/3/2008,10/1/2012,1,88.3600006103516,,,,
1/3/2008,11/1/2012,1,88.370002746582,,,,
1/3/2008,12/1/2012,1,88.379997253418,,,,
1/3/2008,1/1/2013,1,88.3899993896484,,,,
1/3/2008,2/1/2013,1,88.4000015258789,,,,
1/3/2008,3/1/2013,1,88.4100036621094,,,,
1/3/2008,4/1/2013,1,88.4199981689453,,,,
1/3/2008,5/1/2013,1,88.4300003051758,,,,
1/3/2008,6/1/2013,1,88.4400024414063,,,,
1/3/2008,7/1/2013,1,88.4599990844727,,,,
1/3/2008,8/1/2013,1,88.4800033569336,,,,
1/3/2008,9/1/2013,1,88.5,,,,
1/3/2008,10/1/2013,1,88.5199966430664,,,,
1/3/2008,11/1/2013,1,88.5400009155273,,,,
1/3/2008,12/1/2013,1,88.5599975585938,,,,
1/3/2008,6/1/2014,1,88.6699981689453,,,,
1/3/2008,12/1/2014,1,88.7900009155274,,,,
1/3/2008,6/1/2015,1,88.9300003051758,,,,
1/3/2008,12/1/2015,1,89.1100006103516,,,,
1/3/2008,6/1/2016,1,89.4199981689453,,,,
1/3/2008,12/1/2016,1,89.7699966430664,,,,
1/3/2008,2/1/2008,1,99.1800003051758,100.089996337891,98.4499969482422,241269,
1/3/2008,3/1/2008,1,98.9400024414062,99.7699966430664,98.2300033569336,81952,
1/3/2008,5/1/2008,1,97.9000015258789,98.5199966430664,97.2600021362305,14631,
1/3/2008,6/1/2008,1,97.370002746582,97.879997253418,96.6900024414062,20952,
1/3/2008,4/1/2008,3,2.66659998893738,,,,
1/3/2008,5/1/2008,3,2.62709999084473,,,,
1/3/2008,6/1/2008,3,2.59960007667541,,,,
1/3/2008,7/1/2008,3,2.59509992599487,,,,
1/3/2008,8/1/2008,3,2.59559988975525,,,,
1/3/2008,9/1/2008,3,2.60260009765625,,,,
1/3/2008,10/1/2008,3,2.61610007286072,,,,
1/3/2008,11/1/2008,3,2.63010001182556,,,,
1/3/2008,12/1/2008,3,2.64359998703003,,,,
1/3/2008,1/1/2009,3,2.65260004997253,,,,
1/3/2008,2/1/2009,3,2.6421000957489,,,,
1/3/2008,3/1/2009,3,2.60960006713867,,,,
1/3/2008,4/1/2009,3,2.55559992790222,,,,
1/3/2008,5/1/2009,3,2.50510001182556,,,,
1/3/2008,6/1/2009,3,2.47259998321533,,,,
1/3/2008,7/1/2009,3,2.46709990501404,,,,
1/3/2008,8/1/2009,3,2.4695999622345,,,,
1/3/2008,9/1/2009,3,2.48060011863708,,,,
1/3/2008,10/1/2009,3,2.49659991264343,,,,
1/3/2008,11/1/2009,3,2.51360011100769,,,,
1/3/2008,12/1/2009,3,2.52959990501404,,,,
1/3/2008,1/1/2010,3,2.54209995269775,,,,
1/3/2008,2/1/2010,3,2.54209995269775,,,,
1/3/2008,3/1/2010,3,2.52110004425049,,,,
1/3/2008,4/1/2010,3,2.47909998893738,,,,
1/3/2008,5/1/2010,3,2.43709993362427,,,,
1/3/2008,6/1/2010,3,2.41510009765625,,,,
1/3/2008,7/1/2010,3,2.42309999465942,,,,
1/3/2008,8/1/2010,3,2.44210004806519,,,,
1/3/2008,9/1/2010,3,2.4621000289917,,,,
1/3/2008,10/1/2010,3,2.48200011253357,,,,
1/3/2008,11/1/2010,3,2.50180006027222,,,,
1/3/2008,12/1/2010,3,2.52180004119873,,,,
1/3/2008,1/1/2011,3,2.54180002212524,,,,
1/3/2008,2/1/2008,3,2.71909999847412,2.74749994277954,2.70199990272522,31451,
1/3/2008,3/1/2008,3,2.70659995079041,2.73309993743896,2.68989992141724,10784,
1/3/2008,2/1/2008,4,2.54139995574951,2.57850003242493,2.52509999275208,31780,
1/3/2008,3/1/2008,4,2.5783998966217,2.61100006103516,2.56279993057251,13347,
1/3/2008,4/1/2008,4,2.70539999008179,2.71810007095337,2.69050002098083,7255,
1/3/2008,5/1/2008,4,2.70989990234375,2.71830010414124,2.6949999332428,4589,
1/3/2008,6/1/2008,4,2.70239996910095,2.71099996566772,2.69000005722046,2445,
1/3/2008,7/1/2008,4,2.68039989471436,2.68950009346008,2.66750001907349,1187,
1/3/2008,8/1/2008,4,2.6479001045227,2.65149998664856,2.62700009346008,906,
1/3/2008,9/1/2008,4,2.60389995574951,2.61100006103516,2.59570002555847,773,
1/3/2008,10/1/2008,4,2.45989990234375,2.45749998092651,2.4514000415802,200,
1/3/2008,11/1/2008,4,2.41589999198914,2.41499996185303,2.41499996185303,111,
1/3/2008,12/1/2008,4,2.39389991760254,2.39520001411438,2.38000011444092,309,
1/3/2008,1/1/2009,4,2.39540004730225,0,0,0,
1/3/2008,2/1/2009,4,2.41039991378784,0,0,5,
1/3/2008,3/1/2009,4,2.43039989471436,0,0,5,
1/3/2008,4/1/2009,4,2.55590009689331,0,0,0,
1/3/2008,5/1/2009,4,2.5599000453949,0,0,0,
1/3/2008,6/1/2009,4,2.55189990997314,0,0,0,
1/3/2008,7/1/2009,4,2.53640007972717,0,0,0,
1/3/2008,8/1/2009,4,2.5139000415802,0,0,0,
1/3/2008,9/1/2009,4,2.47639989852905,0,0,0,
1/3/2008,10/1/2009,4,2.34340000152588,0,0,0,
1/3/2008,11/1/2009,4,2.30089998245239,0,0,0,
1/3/2008,12/1/2009,4,2.27690005302429,0,0,5,
1/3/2008,1/1/2010,4,2.28390002250671,0,0,0,
1/3/2008,2/1/2010,4,2.30390000343323,0,0,0,
1/3/2008,3/1/2010,4,2.3238000869751,0,0,0,
1/3/2008,4/1/2010,4,2.45379996299744,0,0,0,
1/3/2008,5/1/2010,4,2.47230005264282,0,0,0,
1/3/2008,6/1/2010,4,2.480299949646,0,0,0,
1/3/2008,7/1/2010,4,2.47930002212524,0,0,0,
1/3/2008,8/1/2010,4,2.47129988670349,0,0,0,
1/3/2008,9/1/2010,4,2.4433000087738,0,0,0,
1/3/2008,10/1/2010,4,2.32329988479614,0,0,0,
1/3/2008,11/1/2010,4,2.28080010414124,0,0,0,
1/3/2008,12/1/2010,4,2.25830006599426,0,0,0,
1/3/2008,1/1/2011,4,2.25830006599426,0,0,0,
1/4/2008,2/1/2008,1,97.9100036621094,,,,
1/4/2008,3/1/2008,1,97.6900024414062,,,,
1/4/2008,4/1/2008,1,97.2799987792969,,,,
1/4/2008,5/1/2008,1,96.8600006103516,,,,
1/4/2008,6/1/2008,1,96.4300003051758,,,,
1/4/2008,7/1/2008,1,96,,,,
1/4/2008,8/1/2008,1,95.5899963378906,,,,
1/4/2008,9/1/2008,1,95.1900024414062,,,,
1/4/2008,10/1/2008,1,94.7900009155273,,,,
1/4/2008,11/1/2008,1,94.4000015258789,,,,
1/4/2008,12/1/2008,1,94.0100021362305,,,,
1/4/2008,1/1/2009,1,93.620002746582,,,,
1/4/2008,2/1/2009,1,93.2200012207031,,,,
1/4/2008,3/1/2009,1,92.8199996948242,,,,
1/4/2008,4/1/2009,1,92.4300003051758,,,,
1/4/2008,5/1/2009,1,92.0699996948242,,,,
1/4/2008,6/1/2009,1,91.7300033569336,,,,
1/4/2008,7/1/2009,1,91.4199981689453,,,,
1/4/2008,8/1/2009,1,91.120002746582,,,,
1/4/2008,9/1/2009,1,90.8399963378906,,,,
1/4/2008,10/1/2009,1,90.5699996948242,,,,
1/4/2008,11/1/2009,1,90.3099975585937,,,,
1/4/2008,12/1/2009,1,90.0899963378906,,,,
1/4/2008,1/1/2010,1,89.9000015258789,,,,
1/4/2008,2/1/2010,1,89.7399978637695,,,,
1/4/2008,3/1/2010,1,89.5899963378906,,,,
1/4/2008,4/1/2010,1,89.4499969482422,,,,
1/4/2008,5/1/2010,1,89.3099975585938,,,,
1/4/2008,6/1/2010,1,89.1999969482422,,,,
1/4/2008,7/1/2010,1,89.120002746582,,,,
1/4/2008,8/1/2010,1,89.0599975585937,,,,
1/4/2008,9/1/2010,1,89.0199966430664,,,,
1/4/2008,10/1/2010,1,88.9899978637695,,,,
1/4/2008,11/1/2010,1,88.9599990844727,,,,
1/4/2008,12/1/2010,1,88.9400024414062,,,,
1/4/2008,1/1/2011,1,88.9199981689453,,,,
1/4/2008,2/1/2011,1,88.9000015258789,,,,
1/4/2008,3/1/2011,1,88.879997253418,,,,
1/4/2008,4/1/2011,1,88.870002746582,,,,
1/4/2008,5/1/2011,1,88.8600006103516,,,,
1/4/2008,6/1/2011,1,88.8499984741211,,,,
1/4/2008,7/1/2011,1,88.8399963378906,,,,
1/4/2008,8/1/2011,1,88.8300018310547,,,,
1/4/2008,9/1/2011,1,88.8199996948242,,,,
1/4/2008,10/1/2011,1,88.8099975585937,,,,
1/4/2008,11/1/2011,1,88.8099975585937,,,,
1/4/2008,12/1/2011,1,88.8099975585937,,,,
1/4/2008,1/1/2012,1,88.8199996948242,,,,
1/4/2008,2/1/2012,1,88.8300018310547,,,,
1/4/2008,3/1/2012,1,88.8399963378906,,,,
1/4/2008,4/1/2012,1,88.8499984741211,,,,
1/4/2008,5/1/2012,1,88.8600006103516,,,,
1/4/2008,6/1/2012,1,88.870002746582,,,,
1/4/2008,7/1/2012,1,88.879997253418,,,,
1/4/2008,8/1/2012,1,88.8899993896484,,,,
1/4/2008,9/1/2012,1,88.9000015258789,,,,
1/4/2008,10/1/2012,1,88.9100036621094,,,,
1/4/2008,11/1/2012,1,88.9199981689453,,,,
1/4/2008,12/1/2012,1,88.9300003051758,,,,
1/4/2008,1/1/2013,1,88.9400024414062,,,,
1/4/2008,2/1/2013,1,88.9499969482422,,,,
1/4/2008,3/1/2013,1,88.9599990844727,,,,
1/4/2008,4/1/2013,1,88.9700012207031,,,,
1/4/2008,5/1/2013,1,88.9800033569336,,,,
1/4/2008,6/1/2013,1,88.9899978637695,,,,
1/4/2008,7/1/2013,1,89.0100021362305,,,,
1/4/2008,8/1/2013,1,89.0299987792969,,,,
1/4/2008,9/1/2013,1,89.0500030517578,,,,
1/4/2008,10/1/2013,1,89.0699996948242,,,,
1/4/2008,11/1/2013,1,89.0899963378906,,,,
1/4/2008,12/1/2013,1,89.1100006103516,,,,
1/4/2008,6/1/2014,1,89.2200012207031,,,,
1/4/2008,12/1/2014,1,89.3399963378906,,,,
1/4/2008,6/1/2015,1,89.4800033569336,,,,
1/4/2008,12/1/2015,1,89.6600036621094,,,,
1/4/2008,6/1/2016,1,89.9700012207031,,,,
1/4/2008,12/1/2016,1,90.3199996948242,,,,
1/4/2008,2/1/2008,3,2.68350005149841,,,,
1/4/2008,3/1/2008,3,2.67449998855591,,,,
1/4/2008,4/1/2008,3,2.63750004768372,,,,
1/4/2008,5/1/2008,3,2.6010000705719,,,,
1/4/2008,6/1/2008,3,2.57599997520447,,,,
1/4/2008,7/1/2008,3,2.57349991798401,,,,
1/4/2008,8/1/2008,3,2.57599997520447,,,,
1/4/2008,9/1/2008,3,2.5845000743866,,,,
1/4/2008,10/1/2008,3,2.59899997711182,,,,
1/4/2008,11/1/2008,3,2.61350011825562,,,,
1/4/2008,12/1/2008,3,2.62800002098083,,,,
1/4/2008,1/1/2009,3,2.63750004768372,,,,
1/4/2008,2/1/2009,3,2.62800002098083,,,,
1/4/2008,3/1/2009,3,2.59750008583069,,,,
1/4/2008,4/1/2009,3,2.54649996757507,,,,
1/4/2008,5/1/2009,3,2.49850010871887,,,,
1/4/2008,6/1/2009,3,2.46749997138977,,,,
1/4/2008,7/1/2009,3,2.46199989318848,,,,
1/4/2008,8/1/2009,3,2.46449995040894,,,,
1/4/2008,9/1/2009,3,2.47550010681152,,,,
1/4/2008,10/1/2009,3,2.49149990081787,,,,
1/4/2008,11/1/2009,3,2.50850009918213,,,,
1/4/2008,12/1/2009,3,2.52449989318848,,,,
1/4/2008,1/1/2010,3,2.53699994087219,,,,
1/4/2008,2/1/2010,3,2.53699994087219,,,,
1/4/2008,3/1/2010,3,2.51600003242493,,,,
1/4/2008,4/1/2010,3,2.47399997711182,,,,
1/4/2008,5/1/2010,3,2.43199992179871,,,,
1/4/2008,6/1/2010,3,2.41000008583069,,,,
1/4/2008,7/1/2010,3,2.41799998283386,,,,
1/4/2008,8/1/2010,3,2.43700003623962,,,,
1/4/2008,9/1/2010,3,2.45700001716614,,,,
1/4/2008,10/1/2010,3,2.47690010070801,,,,
1/4/2008,11/1/2010,3,2.49670004844666,,,,
1/4/2008,12/1/2010,3,2.51670002937317,,,,
1/4/2008,1/1/2011,3,2.53670001029968,,,,
1/4/2008,2/1/2008,4,2.51099991798401,2.54410004615784,2.48040008544922,39033,
1/4/2008,3/1/2008,4,2.54830002784729,2.5789999961853,2.51999998092651,19147,
1/4/2008,4/1/2008,4,2.67779994010925,2.70600008964539,2.65529990196228,8408,
1/4/2008,5/1/2008,4,2.68280005455017,2.70199990272522,2.65960001945496,4324,
1/4/2008,6/1/2008,4,2.67630004882812,2.69250011444092,2.65300011634827,2381,
1/4/2008,7/1/2008,4,2.65529990196228,2.64800000190735,2.64800000190735,615,
1/4/2008,8/1/2008,4,2.62280011177063,2.6168999671936,2.60750007629395,325,
1/4/2008,9/1/2008,4,2.57929992675781,2.57349991798401,2.53920006752014,701,
1/4/2008,10/1/2008,4,2.43729996681213,2.42930006980896,2.42919993400574,304,
1/4/2008,11/1/2008,4,2.39529991149902,0,0,242,
1/4/2008,12/1/2008,4,2.37430000305176,2.36999988555908,2.36649990081787,452,
1/4/2008,1/1/2009,4,2.37730002403259,0,0,0,
1/4/2008,2/1/2009,4,2.39330005645752,0,0,0,
1/4/2008,3/1/2009,4,2.41380000114441,0,0,0,
1/4/2008,4/1/2009,4,2.53979992866516,0,0,0,
1/4/2008,5/1/2009,4,2.5443000793457,0,0,0,
1/4/2008,6/1/2009,4,2.53679990768433,0,0,0,
1/4/2008,7/1/2009,4,2.52180004119873,0,0,0,
1/4/2008,8/1/2009,4,2.49979996681213,0,0,0,
1/4/2008,9/1/2009,4,2.46280002593994,0,0,1,
1/4/2008,10/1/2009,4,2.33030009269714,0,0,0,
1/4/2008,11/1/2009,4,2.28830003738403,0,0,0,
1/4/2008,12/1/2009,4,2.26480007171631,0,0,101,
1/4/2008,1/1/2010,4,2.27230000495911,0,0,0,
1/4/2008,2/1/2010,4,2.29229998588562,0,0,0,
1/4/2008,3/1/2010,4,2.31220006942749,0,0,0,
1/4/2008,4/1/2010,4,2.44219994544983,0,0,0,
1/4/2008,5/1/2010,4,2.46070003509521,0,0,0,
1/4/2008,6/1/2010,4,2.46869993209839,0,0,0,
1/4/2008,7/1/2010,4,2.46770000457764,0,0,0,
1/4/2008,8/1/2010,4,2.45970010757446,0,0,0,
1/4/2008,9/1/2010,4,2.4316999912262,0,0,0,
1/4/2008,10/1/2010,4,2.31170010566711,0,0,0,
1/4/2008,11/1/2010,4,2.26920008659363,0,0,0,
1/4/2008,12/1/2010,4,2.24670004844666,0,0,0,
1/4/2008,1/1/2011,4,2.24670004844666,0,0,0,
1/7/2008,5/1/2008,1,94.1500015258789,,,,
1/7/2008,6/1/2008,1,93.75,,,,
1/7/2008,7/1/2008,1,93.379997253418,,,,
1/7/2008,8/1/2008,1,93.0299987792969,,,,
1/7/2008,9/1/2008,1,92.6900024414062,,,,
1/7/2008,10/1/2008,1,92.3499984741211,,,,
1/7/2008,11/1/2008,1,92.0199966430664,,,,
1/7/2008,1/1/2009,1,91.3600006103516,,,,
1/7/2008,2/1/2009,1,91.0199966430664,,,,
1/7/2008,3/1/2009,1,90.6900024414063,,,,
1/7/2008,4/1/2009,1,90.3600006103516,,,,
1/7/2008,5/1/2009,1,90.0500030517578,,,,
1/7/2008,6/1/2009,1,89.7699966430664,,,,
1/7/2008,7/1/2009,1,89.5199966430664,,,,
1/7/2008,8/1/2009,1,89.2799987792969,,,,
1/7/2008,9/1/2009,1,89.0400009155274,,,,
1/7/2008,10/1/2009,1,88.8099975585937,,,,
1/7/2008,11/1/2009,1,88.5999984741211,,,,
1/7/2008,12/1/2009,1,88.4199981689453,,,,
1/7/2008,1/1/2010,1,88.2600021362305,,,,
1/7/2008,2/1/2010,1,88.129997253418,,,,
1/7/2008,3/1/2010,1,88,,,,
1/7/2008,4/1/2010,1,87.879997253418,,,,
1/7/2008,5/1/2010,1,87.7600021362305,,,,
1/7/2008,6/1/2010,1,87.6699981689453,,,,
1/7/2008,7/1/2010,1,87.6100006103516,,,,
1/7/2008,8/1/2010,1,87.5699996948242,,,,
1/7/2008,9/1/2010,1,87.5500030517578,,,,
1/7/2008,10/1/2010,1,87.5400009155274,,,,
1/7/2008,11/1/2010,1,87.5299987792969,,,,
1/7/2008,12/1/2010,1,87.5199966430664,,,,
1/7/2008,1/1/2011,1,87.5,,,,
1/7/2008,2/1/2011,1,87.4800033569336,,,,
1/7/2008,3/1/2011,1,87.4599990844727,,,,
1/7/2008,4/1/2011,1,87.4499969482422,,,,
1/7/2008,5/1/2011,1,87.4400024414063,,,,
1/7/2008,6/1/2011,1,87.4300003051758,,,,
1/7/2008,7/1/2011,1,87.4199981689453,,,,
1/7/2008,8/1/2011,1,87.4199981689453,,,,
1/7/2008,9/1/2011,1,87.4199981689453,,,,
1/7/2008,10/1/2011,1,87.4199981689453,,,,
1/7/2008,11/1/2011,1,87.4199981689453,,,,
1/7/2008,12/1/2011,1,87.4199981689453,,,,
1/7/2008,1/1/2012,1,87.4300003051758,,,,
1/7/2008,2/1/2012,1,87.4400024414063,,,,
1/7/2008,3/1/2012,1,87.4499969482422,,,,
1/7/2008,4/1/2012,1,87.4599990844727,,,,
1/7/2008,5/1/2012,1,87.4700012207031,,,,
1/7/2008,6/1/2012,1,87.4800033569336,,,,
1/7/2008,7/1/2012,1,87.4899978637695,,,,
1/7/2008,8/1/2012,1,87.5,,,,
1/7/2008,9/1/2012,1,87.5100021362305,,,,
1/7/2008,10/1/2012,1,87.5199966430664,,,,
1/7/2008,11/1/2012,1,87.5299987792969,,,,
1/7/2008,12/1/2012,1,87.5400009155274,,,,
1/7/2008,1/1/2013,1,87.5500030517578,,,,
1/7/2008,2/1/2013,1,87.5599975585937,,,,
1/7/2008,3/1/2013,1,87.5699996948242,,,,
1/7/2008,4/1/2013,1,87.5800018310547,,,,
1/7/2008,5/1/2013,1,87.5899963378906,,,,
1/7/2008,6/1/2013,1,87.5999984741211,,,,
1/7/2008,7/1/2013,1,87.620002746582,,,,
1/7/2008,8/1/2013,1,87.6399993896484,,,,
1/7/2008,9/1/2013,1,87.6600036621094,,,,
1/7/2008,10/1/2013,1,87.6800003051758,,,,
1/7/2008,11/1/2013,1,87.6999969482422,,,,
1/7/2008,12/1/2013,1,87.7200012207031,,,,
1/7/2008,6/1/2014,1,87.8300018310547,,,,
1/7/2008,12/1/2014,1,87.9499969482422,,,,
1/7/2008,6/1/2015,1,88.0899963378906,,,,
1/7/2008,12/1/2015,1,88.2699966430664,,,,
1/7/2008,6/1/2016,1,88.5,,,,
1/7/2008,12/1/2016,1,88.7699966430664,,,,
1/7/2008,2/1/2008,1,95.0899963378906,98.4000015258789,94.4700012207031,258890,
1/7/2008,3/1/2008,1,94.9000015258789,98.2200012207031,94.3499984741211,95860,
1/7/2008,4/1/2008,1,94.5299987792969,97.8300018310547,94.0199966430664,36340,
1/7/2008,12/1/2008,1,91.6999969482422,94.5,91.25,14442,
1/7/2008,4/1/2008,3,2.55749988555908,,,,
1/7/2008,5/1/2008,3,2.52500009536743,,,,
1/7/2008,6/1/2008,3,2.50349998474121,,,,
1/7/2008,7/1/2008,3,2.50149989128113,,,,
1/7/2008,8/1/2008,3,2.50449991226196,,,,
1/7/2008,9/1/2008,3,2.51449990272522,,,,
1/7/2008,10/1/2008,3,2.53049993515015,,,,
1/7/2008,11/1/2008,3,2.54699993133545,,,,
1/7/2008,12/1/2008,3,2.56349992752075,,,,
1/7/2008,1/1/2009,3,2.57399988174438,,,,
1/7/2008,2/1/2009,3,2.56550002098083,,,,
1/7/2008,3/1/2009,3,2.53699994087219,,,,
1/7/2008,4/1/2009,3,2.48900008201599,,,,
1/7/2008,5/1/2009,3,2.44350004196167,,,,
1/7/2008,6/1/2009,3,2.41400003433228,,,,
1/7/2008,7/1/2009,3,2.40849995613098,,,,
1/7/2008,8/1/2009,3,2.41100001335144,,,,
1/7/2008,9/1/2009,3,2.42199993133545,,,,
1/7/2008,10/1/2009,3,2.43799996376038,,,,
1/7/2008,11/1/2009,3,2.45499992370605,,,,
1/7/2008,12/1/2009,3,2.47099995613098,,,,
1/7/2008,1/1/2010,3,2.4835000038147,,,,
1/7/2008,2/1/2010,3,2.4835000038147,,,,
1/7/2008,3/1/2010,3,2.46250009536743,,,,
1/7/2008,4/1/2010,3,2.42050004005432,,,,
1/7/2008,5/1/2010,3,2.37849998474121,,,,
1/7/2008,6/1/2010,3,2.35649991035461,,,,
1/7/2008,7/1/2010,3,2.36450004577637,,,,
1/7/2008,8/1/2010,3,2.38350009918213,,,,
1/7/2008,9/1/2010,3,2.40350008010864,,,,
1/7/2008,10/1/2010,3,2.42339992523193,,,,
1/7/2008,11/1/2010,3,2.44320011138916,,,,
1/7/2008,12/1/2010,3,2.46320009231567,,,,
1/7/2008,1/1/2011,3,2.48320007324219,,,,
1/7/2008,2/1/2008,3,2.59349989891052,2.69079995155334,2.57410001754761,49184,
1/7/2008,3/1/2008,3,2.58949995040894,2.68199992179871,2.57010006904602,20004,
1/7/2008,2/1/2008,4,2.42980003356934,2.51570010185242,2.4154999256134,38382,
1/7/2008,3/1/2008,4,2.46460008621216,2.55139994621277,2.45589995384216,15177,
1/7/2008,4/1/2008,4,2.5961000919342,2.68090009689331,2.58850002288818,4843,
1/7/2008,5/1/2008,4,2.60209989547729,2.68799996376038,2.59270000457764,3949,
1/7/2008,6/1/2008,4,2.59660005569458,2.67569994926453,2.58759999275208,1811,
1/7/2008,7/1/2008,4,2.57760000228882,2.65000009536743,2.57249999046326,800,
1/7/2008,8/1/2008,4,2.54710006713867,2.58500003814697,2.55399990081787,353,
1/7/2008,9/1/2008,4,2.50659990310669,2.55960011482239,2.50029993057251,362,
1/7/2008,10/1/2008,4,2.36759996414185,2.38100004196167,2.36260008811951,226,
1/7/2008,11/1/2008,4,2.32660007476807,2.34899997711182,2.34899997711182,272,
1/7/2008,12/1/2008,4,2.30559992790222,2.35549998283386,2.3199999332428,397,
1/7/2008,1/1/2009,4,2.30859994888306,0,0,191,
1/7/2008,2/1/2009,4,2.32559990882874,0,0,0,
1/7/2008,3/1/2009,4,2.34759998321533,0,0,5,
1/7/2008,4/1/2009,4,2.47510004043579,0,0,5,
1/7/2008,5/1/2009,4,2.47959995269775,0,0,0,
1/7/2008,6/1/2009,4,2.47309994697571,0,0,0,
1/7/2008,7/1/2009,4,2.45910000801086,0,0,0,
1/7/2008,8/1/2009,4,2.4381000995636,0,0,0,
1/7/2008,9/1/2009,4,2.40210008621216,0,0,0,
1/7/2008,10/1/2009,4,2.27060008049011,0,0,0,
1/7/2008,11/1/2009,4,2.22959995269775,0,0,0,
1/7/2008,12/1/2009,4,2.20609998703003,2.25999999046326,2.25999999046326,115,
1/7/2008,1/1/2010,4,2.21359992027283,0,0,0,
1/7/2008,2/1/2010,4,2.23359990119934,0,0,0,
1/7/2008,3/1/2010,4,2.25349998474121,0,0,0,
1/7/2008,4/1/2010,4,2.38100004196167,0,0,0,
1/7/2008,5/1/2010,4,2.39450001716614,0,0,0,
1/7/2008,6/1/2010,4,2.39750003814697,0,0,0,
1/7/2008,7/1/2010,4,2.39650011062622,0,0,0,
1/7/2008,8/1/2010,4,2.38849997520447,0,0,0,
1/7/2008,9/1/2010,4,2.36050009727478,0,0,0,
1/7/2008,10/1/2010,4,2.24049997329712,0,0,0,
1/7/2008,11/1/2010,4,2.19799995422363,0,0,0,
1/7/2008,12/1/2010,4,2.17549991607666,2.22499990463257,2.22499990463257,2,
1/7/2008,1/1/2011,4,2.17549991607666,0,0,0,
1/8/2008,5/1/2008,1,95.1800003051758,,,,
1/8/2008,6/1/2008,1,94.7300033569336,,,,
1/8/2008,7/1/2008,1,94.3000030517578,,,,
1/8/2008,8/1/2008,1,93.8899993896484,,,,
1/8/2008,9/1/2008,1,93.5,,,,
1/8/2008,10/1/2008,1,93.120002746582,,,,
1/8/2008,11/1/2008,1,92.75,,,,
1/8/2008,12/1/2008,1,92.3899993896484,,,,
1/8/2008,1/1/2009,1,92.0299987792969,,,,
1/8/2008,2/1/2009,1,91.6699981689453,,,,
1/8/2008,3/1/2009,1,91.3199996948242,,,,
1/8/2008,4/1/2009,1,90.9700012207031,,,,
1/8/2008,5/1/2009,1,90.6399993896484,,,,
1/8/2008,6/1/2009,1,90.3399963378906,,,,
1/8/2008,7/1/2009,1,90.0800018310547,,,,
1/8/2008,8/1/2009,1,89.8300018310547,,,,
1/8/2008,9/1/2009,1,89.5800018310547,,,,
1/8/2008,10/1/2009,1,89.3399963378906,,,,
1/8/2008,11/1/2009,1,89.0999984741211,,,,
1/8/2008,12/1/2009,1,88.8899993896484,,,,
1/8/2008,1/1/2010,1,88.7200012207031,,,,
1/8/2008,2/1/2010,1,88.5599975585938,,,,
1/8/2008,3/1/2010,1,88.4100036621094,,,,
1/8/2008,4/1/2010,1,88.2600021362305,,,,
1/8/2008,5/1/2010,1,88.1100006103516,,,,
1/8/2008,6/1/2010,1,87.9899978637695,,,,
1/8/2008,7/1/2010,1,87.9000015258789,,,,
1/8/2008,8/1/2010,1,87.8300018310547,,,,
1/8/2008,9/1/2010,1,87.7799987792969,,,,
1/8/2008,10/1/2010,1,87.7399978637695,,,,
1/8/2008,11/1/2010,1,87.7099990844727,,,,
1/8/2008,12/1/2010,1,87.6800003051758,,,,
1/8/2008,1/1/2011,1,87.6500015258789,,,,
1/8/2008,2/1/2011,1,87.620002746582,,,,
1/8/2008,3/1/2011,1,87.5899963378906,,,,
1/8/2008,4/1/2011,1,87.5699996948242,,,,
1/8/2008,5/1/2011,1,87.5500030517578,,,,
1/8/2008,6/1/2011,1,87.5299987792969,,,,
1/8/2008,7/1/2011,1,87.5100021362305,,,,
1/8/2008,8/1/2011,1,87.5,,,,
1/8/2008,9/1/2011,1,87.4899978637695,,,,
1/8/2008,10/1/2011,1,87.4800033569336,,,,
1/8/2008,11/1/2011,1,87.4700012207031,,,,
1/8/2008,12/1/2011,1,87.4599990844727,,,,
1/8/2008,1/1/2012,1,87.4599990844727,,,,
1/8/2008,2/1/2012,1,87.4599990844727,,,,
1/8/2008,3/1/2012,1,87.4599990844727,,,,
1/8/2008,4/1/2012,1,87.4700012207031,,,,
1/8/2008,5/1/2012,1,87.4800033569336,,,,
1/8/2008,6/1/2012,1,87.4899978637695,,,,
1/8/2008,7/1/2012,1,87.5,,,,
1/8/2008,8/1/2012,1,87.5100021362305,,,,
1/8/2008,9/1/2012,1,87.5199966430664,,,,
1/8/2008,10/1/2012,1,87.5400009155274,,,,
1/8/2008,11/1/2012,1,87.5599975585937,,,,
1/8/2008,12/1/2012,1,87.5800018310547,,,,
1/8/2008,1/1/2013,1,87.5999984741211,,,,
1/8/2008,2/1/2013,1,87.620002746582,,,,
1/8/2008,3/1/2013,1,87.6399993896484,,,,
1/8/2008,4/1/2013,1,87.6600036621094,,,,
1/8/2008,5/1/2013,1,87.6800003051758,,,,
1/8/2008,6/1/2013,1,87.6999969482422,,,,
1/8/2008,7/1/2013,1,87.7200012207031,,,,
1/8/2008,8/1/2013,1,87.7399978637695,,,,
1/8/2008,9/1/2013,1,87.7600021362305,,,,
1/8/2008,10/1/2013,1,87.7799987792969,,,,
1/8/2008,11/1/2013,1,87.8000030517578,,,,
1/8/2008,12/1/2013,1,87.8300018310547,,,,
1/8/2008,6/1/2014,1,88,,,,
1/8/2008,12/1/2014,1,88.1800003051758,,,,
1/8/2008,6/1/2015,1,88.4499969482422,,,,
1/8/2008,12/1/2015,1,88.7600021362305,,,,
1/8/2008,6/1/2016,1,88.9899978637695,,,,
1/8/2008,12/1/2016,1,89.2600021362305,,,,
1/8/2008,2/1/2008,1,96.3300018310547,97.5400009155274,95.2600021362305,287519,
1/8/2008,3/1/2008,1,96.0800018310547,97.2900009155273,95.1100006103516,137680,
1/8/2008,4/1/2008,1,95.620002746582,96.7399978637695,94.8399963378906,37635,
1/8/2008,2/1/2008,3,2.6363000869751,,,,
1/8/2008,3/1/2008,3,2.6298999786377,,,,
1/8/2008,4/1/2008,3,2.59689998626709,,,,
1/8/2008,5/1/2008,3,2.56240010261536,,,,
1/8/2008,6/1/2008,3,2.53889989852905,,,,
1/8/2008,7/1/2008,3,2.53489995002747,,,,
1/8/2008,8/1/2008,3,2.5359001159668,,,,
1/8/2008,9/1/2008,3,2.54489994049072,,,,
1/8/2008,10/1/2008,3,2.56089997291565,,,,
1/8/2008,11/1/2008,3,2.57690000534058,,,,
1/8/2008,12/1/2008,3,2.5929000377655,,,,
1/8/2008,1/1/2009,3,2.60290002822876,,,,
1/8/2008,2/1/2009,3,2.59389996528625,,,,
1/8/2008,3/1/2009,3,2.56489992141724,,,,
1/8/2008,4/1/2009,3,2.51640009880066,,,,
1/8/2008,5/1/2009,3,2.47040009498596,,,,
1/8/2008,6/1/2009,3,2.44039988517761,,,,
1/8/2008,7/1/2009,3,2.43440008163452,,,,
1/8/2008,8/1/2009,3,2.43639993667603,,,,
1/8/2008,9/1/2009,3,2.44689989089966,,,,
1/8/2008,10/1/2009,3,2.46239995956421,,,,
1/8/2008,11/1/2009,3,2.47889995574951,,,,
1/8/2008,12/1/2009,3,2.49440002441406,,,,
1/8/2008,1/1/2010,3,2.50589990615845,,,,
1/8/2008,2/1/2010,3,2.50589990615845,,,,
1/8/2008,3/1/2010,3,2.48489999771118,,,,
1/8/2008,4/1/2010,3,2.44289994239807,,,,
1/8/2008,5/1/2010,3,2.40089988708496,,,,
1/8/2008,6/1/2010,3,2.37890005111694,,,,
1/8/2008,7/1/2010,3,2.38689994812012,,,,
1/8/2008,8/1/2010,3,2.40590000152588,,,,
1/8/2008,9/1/2010,3,2.42589998245239,,,,
1/8/2008,10/1/2010,3,2.44580006599426,,,,
1/8/2008,11/1/2010,3,2.46560001373291,,,,
1/8/2008,12/1/2010,3,2.48559999465942,,,,
1/8/2008,1/1/2011,3,2.50559997558594,,,,
1/8/2008,2/1/2008,4,2.47390007972717,2.49550008773804,2.43440008163452,35228,
1/8/2008,3/1/2008,4,2.50990009307861,2.53279995918274,2.4728000164032,19523,
1/8/2008,4/1/2008,4,2.6389000415802,2.66120004653931,2.60800004005432,5348,
1/8/2008,5/1/2008,4,2.64339995384216,2.66179990768433,2.61400008201599,3214,
1/8/2008,6/1/2008,4,2.63689994812012,2.65400004386902,2.61209988594055,913,
1/8/2008,7/1/2008,4,2.6168999671936,2.63100004196167,2.57550001144409,628,
1/8/2008,8/1/2008,4,2.58640003204346,2.60089993476868,2.58279991149902,510,
1/8/2008,9/1/2008,4,2.54590010643005,2.56049990653992,2.54999995231628,379,
1/8/2008,10/1/2008,4,2.4054000377655,2.42000007629395,2.42000007629395,66,
1/8/2008,11/1/2008,4,2.36290001869202,2.37700009346008,2.37700009346008,25,
1/8/2008,12/1/2008,4,2.34039998054504,0,0,26,
1/8/2008,1/1/2009,4,2.34340000152588,2.36249995231628,2.35999989509583,2,
1/8/2008,2/1/2009,4,2.36039996147156,0,0,0,
1/8/2008,3/1/2009,4,2.38240003585815,0,0,0,
1/8/2008,4/1/2009,4,2.50990009307861,0,0,0,
1/8/2008,5/1/2009,4,2.51440000534058,0,0,0,
1/8/2008,6/1/2009,4,2.50789999961853,0,0,0,
1/8/2008,7/1/2009,4,2.49390006065369,0,0,0,
1/8/2008,8/1/2009,4,2.47289991378784,0,0,0,
1/8/2008,9/1/2009,4,2.4368999004364,0,0,0,
1/8/2008,10/1/2009,4,2.30539989471436,0,0,0,
1/8/2008,11/1/2009,4,2.26440000534058,0,0,0,
1/8/2008,12/1/2009,4,2.24090003967285,0,0,0,
1/8/2008,1/1/2010,4,2.24839997291565,0,0,0,
1/8/2008,2/1/2010,4,2.26839995384216,0,0,0,
1/8/2008,3/1/2010,4,2.28830003738403,0,0,0,
1/8/2008,4/1/2010,4,2.41580009460449,0,0,0,
1/8/2008,5/1/2010,4,2.4268000125885,0,0,0,
1/8/2008,6/1/2010,4,2.42729997634888,0,0,0,
1/8/2008,7/1/2010,4,2.42630004882812,0,0,0,
1/8/2008,8/1/2010,4,2.41829991340637,0,0,0,
1/8/2008,9/1/2010,4,2.39030003547668,0,0,0,
1/8/2008,10/1/2010,4,2.27029991149902,0,0,0,
1/8/2008,11/1/2010,4,2.22779989242554,0,0,0,
1/8/2008,12/1/2010,4,2.20530009269714,0,0,0,
1/8/2008,1/1/2011,4,2.20530009269714,0,0,0,
1/9/2008,7/1/2008,1,93.120002746582,,,,
1/9/2008,8/1/2008,1,92.6500015258789,,,,
1/9/2008,9/1/2008,1,92.1999969482422,,,,
1/9/2008,10/1/2008,1,91.7600021362305,,,,
1/9/2008,11/1/2008,1,91.3300018310547,,,,
1/9/2008,1/1/2009,1,90.5299987792969,,,,
1/9/2008,2/1/2009,1,90.1600036621094,,,,
1/9/2008,3/1/2009,1,89.8000030517578,,,,
1/9/2008,4/1/2009,1,89.4400024414063,,,,
1/9/2008,5/1/2009,1,89.1100006103516,,,,
1/9/2008,6/1/2009,1,88.8199996948242,,,,
1/9/2008,7/1/2009,1,88.5699996948242,,,,
1/9/2008,8/1/2009,1,88.3300018310547,,,,
1/9/2008,9/1/2009,1,88.0899963378906,,,,
1/9/2008,10/1/2009,1,87.8600006103516,,,,
1/9/2008,11/1/2009,1,87.629997253418,,,,
1/9/2008,12/1/2009,1,87.4199981689453,,,,
1/9/2008,1/1/2010,1,87.25,,,,
1/9/2008,2/1/2010,1,87.0999984741211,,,,
1/9/2008,3/1/2010,1,86.9700012207031,,,,
1/9/2008,4/1/2010,1,86.8399963378906,,,,
1/9/2008,5/1/2010,1,86.7099990844727,,,,
1/9/2008,6/1/2010,1,86.6100006103516,,,,
1/9/2008,7/1/2010,1,86.5500030517578,,,,
1/9/2008,8/1/2010,1,86.5,,,,
1/9/2008,9/1/2010,1,86.4800033569336,,,,
1/9/2008,10/1/2010,1,86.4599990844727,,,,
1/9/2008,11/1/2010,1,86.4400024414062,,,,
1/9/2008,12/1/2010,1,86.4199981689453,,,,
1/9/2008,1/1/2011,1,86.4000015258789,,,,
1/9/2008,2/1/2011,1,86.379997253418,,,,
1/9/2008,3/1/2011,1,86.3600006103516,,,,
1/9/2008,4/1/2011,1,86.3399963378906,,,,
1/9/2008,5/1/2011,1,86.3199996948242,,,,
1/9/2008,6/1/2011,1,86.3000030517578,,,,
1/9/2008,7/1/2011,1,86.2799987792969,,,,
1/9/2008,8/1/2011,1,86.2699966430664,,,,
1/9/2008,9/1/2011,1,86.2600021362305,,,,
1/9/2008,10/1/2011,1,86.25,,,,
1/9/2008,11/1/2011,1,86.2399978637695,,,,
1/9/2008,12/1/2011,1,86.2300033569336,,,,
1/9/2008,1/1/2012,1,86.2300033569336,,,,
1/9/2008,2/1/2012,1,86.2300033569336,,,,
1/9/2008,3/1/2012,1,86.2300033569336,,,,
1/9/2008,4/1/2012,1,86.2399978637695,,,,
1/9/2008,5/1/2012,1,86.25,,,,
1/9/2008,6/1/2012,1,86.2600021362305,,,,
1/9/2008,7/1/2012,1,86.2699966430664,,,,
1/9/2008,8/1/2012,1,86.2799987792969,,,,
1/9/2008,9/1/2012,1,86.2900009155274,,,,
1/9/2008,10/1/2012,1,86.3099975585937,,,,
1/9/2008,11/1/2012,1,86.3300018310547,,,,
1/9/2008,12/1/2012,1,86.3499984741211,,,,
1/9/2008,1/1/2013,1,86.370002746582,,,,
1/9/2008,2/1/2013,1,86.3899993896484,,,,
1/9/2008,3/1/2013,1,86.4100036621094,,,,
1/9/2008,4/1/2013,1,86.4300003051758,,,,
1/9/2008,5/1/2013,1,86.4499969482422,,,,
1/9/2008,6/1/2013,1,86.4700012207031,,,,
1/9/2008,7/1/2013,1,86.4899978637695,,,,
1/9/2008,8/1/2013,1,86.5100021362305,,,,
1/9/2008,9/1/2013,1,86.5299987792969,,,,
1/9/2008,10/1/2013,1,86.5500030517578,,,,
1/9/2008,11/1/2013,1,86.5699996948242,,,,
1/9/2008,12/1/2013,1,86.5999984741211,,,,
1/9/2008,6/1/2014,1,86.7699966430664,,,,
1/9/2008,12/1/2014,1,86.9499969482422,,,,
1/9/2008,6/1/2015,1,87.2099990844727,,,,
1/9/2008,12/1/2015,1,87.5,,,,
1/9/2008,6/1/2016,1,87.8399963378906,,,,
1/9/2008,12/1/2016,1,88.2200012207031,,,,
1/9/2008,2/1/2008,1,95.6699981689453,97.9700012207031,95.4199981689453,346504,
1/9/2008,3/1/2008,1,95.2300033569336,97.5299987792969,94.9700012207031,160743,
1/9/2008,4/1/2008,1,94.6600036621094,96.8399963378906,94.4499969482422,51468,
1/9/2008,5/1/2008,1,94.129997253418,96.3499984741211,93.9300003051758,25140,
1/9/2008,6/1/2008,1,93.620002746582,95.8499984741211,93.3600006103516,30483,
1/9/2008,12/1/2008,1,90.9100036621094,93,90.75,24688,
1/9/2008,4/1/2008,3,2.57139992713928,,,,
1/9/2008,5/1/2008,3,2.5359001159668,,,,
1/9/2008,6/1/2008,3,2.50990009307861,,,,
1/9/2008,7/1/2008,3,2.50390005111694,,,,
1/9/2008,8/1/2008,3,2.50440001487732,,,,
1/9/2008,9/1/2008,3,2.51290011405945,,,,
1/9/2008,10/1/2008,3,2.5288999080658,,,,
1/9/2008,11/1/2008,3,2.54489994049072,,,,
1/9/2008,12/1/2008,3,2.56089997291565,,,,
1/9/2008,1/1/2009,3,2.57139992713928,,,,
1/9/2008,2/1/2009,3,2.56240010261536,,,,
1/9/2008,3/1/2009,3,2.53340005874634,,,,
1/9/2008,4/1/2009,3,2.48440003395081,,,,
1/9/2008,5/1/2009,3,2.43790006637573,,,,
1/9/2008,6/1/2009,3,2.40739989280701,,,,
1/9/2008,7/1/2009,3,2.40039992332458,,,,
1/9/2008,8/1/2009,3,2.40140008926392,,,,
1/9/2008,9/1/2009,3,2.4109001159668,,,,
1/9/2008,10/1/2009,3,2.42639994621277,,,,
1/9/2008,11/1/2009,3,2.44190001487732,,,,
1/9/2008,12/1/2009,3,2.45740008354187,,,,
1/9/2008,1/1/2010,3,2.46889996528625,,,,
1/9/2008,2/1/2010,3,2.46889996528625,,,,
1/9/2008,3/1/2010,3,2.44790005683899,,,,
1/9/2008,4/1/2010,3,2.40590000152588,,,,
1/9/2008,5/1/2010,3,2.36389994621277,,,,
1/9/2008,6/1/2010,3,2.34190011024475,,,,
1/9/2008,7/1/2010,3,2.34990000724792,,,,
1/9/2008,8/1/2010,3,2.36890006065369,,,,
1/9/2008,9/1/2010,3,2.3889000415802,,,,
1/9/2008,10/1/2010,3,2.40879988670349,,,,
1/9/2008,11/1/2010,3,2.42860007286072,,,,
1/9/2008,12/1/2010,3,2.44860005378723,,,,
1/9/2008,1/1/2011,3,2.46860003471375,,,,
1/9/2008,2/1/2008,3,2.61339998245239,2.6686999797821,2.60419988632202,49667,
1/9/2008,3/1/2008,3,2.60590004920959,2.66020011901855,2.59870004653931,24570,
1/9/2008,2/1/2008,4,2.43549990653992,2.48499989509583,2.42689990997314,46232,
1/9/2008,3/1/2008,4,2.47049999237061,2.52049994468689,2.46199989318848,26866,
1/9/2008,4/1/2008,4,2.59699988365173,2.64840006828308,2.5890998840332,17266,
1/9/2008,5/1/2008,4,2.60150003433228,2.65089988708496,2.59500002861023,12994,
1/9/2008,6/1/2008,4,2.59549999237061,2.64580011367798,2.59080004692078,8041,
1/9/2008,7/1/2008,4,2.57599997520447,2.60540008544922,2.57430005073547,2951,
1/9/2008,8/1/2008,4,2.54550004005432,2.58430004119873,2.54189991950989,1089,
1/9/2008,9/1/2008,4,2.50449991226196,2.55170011520386,2.51530003547668,1475,
1/9/2008,10/1/2008,4,2.36450004577637,2.36500000953674,2.36500000953674,548,
1/9/2008,11/1/2008,4,2.32249999046326,2.34750008583069,2.34750008583069,662,
1/9/2008,12/1/2008,4,2.30150008201599,2.33270001411438,2.32389998435974,793,
1/9/2008,1/1/2009,4,2.30550003051758,0,0,21,
1/9/2008,2/1/2009,4,2.32249999046326,0,0,7,
1/9/2008,3/1/2009,4,2.34450006484985,2.37899994850159,2.37899994850159,16,
1/9/2008,4/1/2009,4,2.47199988365173,0,0,0,
1/9/2008,5/1/2009,4,2.47650003433228,0,0,0,
1/9/2008,6/1/2009,4,2.47000002861023,0,0,0,
1/9/2008,7/1/2009,4,2.45600008964539,0,0,0,
1/9/2008,8/1/2009,4,2.43499994277954,0,0,0,
1/9/2008,9/1/2009,4,2.3989999294281,0,0,0,
1/9/2008,10/1/2009,4,2.26749992370605,0,0,0,
1/9/2008,11/1/2009,4,2.22650003433228,0,0,0,
1/9/2008,12/1/2009,4,2.20300006866455,0,0,32,
1/9/2008,1/1/2010,4,2.21050000190735,0,0,0,
1/9/2008,2/1/2010,4,2.23049998283386,0,0,0,
1/9/2008,3/1/2010,4,2.25040006637573,0,0,0,
1/9/2008,4/1/2010,4,2.37789988517761,0,0,0,
1/9/2008,5/1/2010,4,2.3889000415802,0,0,0,
1/9/2008,6/1/2010,4,2.38940000534058,0,0,0,
1/9/2008,7/1/2010,4,2.38840007781982,0,0,0,
1/9/2008,8/1/2010,4,2.38039994239807,0,0,0,
1/9/2008,9/1/2010,4,2.35240006446838,0,0,0,
1/9/2008,10/1/2010,4,2.23239994049072,0,0,0,
1/9/2008,11/1/2010,4,2.18989992141724,0,0,0,
1/9/2008,12/1/2010,4,2.16739988327026,2.20000004768372,2.20000004768372,4,
1/9/2008,1/1/2011,4,2.16739988327026,0,0,0,
1/10/2008,4/1/2008,1,92.6800003051758,,,,
1/10/2008,5/1/2008,1,92.2200012207031,,,,
1/10/2008,6/1/2008,1,91.7699966430664,,,,
1/10/2008,7/1/2008,1,91.3499984741211,,,,
1/10/2008,8/1/2008,1,90.9599990844727,,,,
1/10/2008,9/1/2008,1,90.5800018310547,,,,
1/10/2008,10/1/2008,1,90.2099990844727,,,,
1/10/2008,11/1/2008,1,89.8399963378906,,,,
1/10/2008,12/1/2008,1,89.4700012207031,,,,
1/10/2008,1/1/2009,1,89.0999984741211,,,,
1/10/2008,2/1/2009,1,88.75,,,,
1/10/2008,3/1/2009,1,88.4000015258789,,,,
1/10/2008,4/1/2009,1,88.0599975585938,,,,
1/10/2008,5/1/2009,1,87.7600021362305,,,,
1/10/2008,6/1/2009,1,87.5100021362305,,,,
1/10/2008,7/1/2009,1,87.3000030517578,,,,
1/10/2008,8/1/2009,1,87.0999984741211,,,,
1/10/2008,9/1/2009,1,86.9000015258789,,,,
1/10/2008,10/1/2009,1,86.7099990844727,,,,
1/10/2008,11/1/2009,1,86.5199966430664,,,,
1/10/2008,12/1/2009,1,86.3499984741211,,,,
1/10/2008,1/1/2010,1,86.1999969482422,,,,
1/10/2008,2/1/2010,1,86.0699996948242,,,,
1/10/2008,3/1/2010,1,85.9599990844727,,,,
1/10/2008,4/1/2010,1,85.8499984741211,,,,
1/10/2008,5/1/2010,1,85.7399978637695,,,,
1/10/2008,6/1/2010,1,85.6500015258789,,,,
1/10/2008,7/1/2010,1,85.5999984741211,,,,
1/10/2008,8/1/2010,1,85.5599975585938,,,,
1/10/2008,9/1/2010,1,85.5400009155273,,,,
1/10/2008,10/1/2010,1,85.5199966430664,,,,
1/10/2008,11/1/2010,1,85.5100021362305,,,,
1/10/2008,12/1/2010,1,85.5,,,,
1/10/2008,1/1/2011,1,85.4899978637695,,,,
1/10/2008,2/1/2011,1,85.4800033569336,,,,
1/10/2008,3/1/2011,1,85.4700012207031,,,,
1/10/2008,4/1/2011,1,85.4599990844727,,,,
1/10/2008,5/1/2011,1,85.4499969482422,,,,
1/10/2008,6/1/2011,1,85.4400024414062,,,,
1/10/2008,7/1/2011,1,85.4300003051758,,,,
1/10/2008,8/1/2011,1,85.4300003051758,,,,
1/10/2008,9/1/2011,1,85.4300003051758,,,,
1/10/2008,10/1/2011,1,85.4300003051758,,,,
1/10/2008,11/1/2011,1,85.4300003051758,,,,
1/10/2008,12/1/2011,1,85.4400024414062,,,,
1/10/2008,1/1/2012,1,85.4499969482422,,,,
1/10/2008,2/1/2012,1,85.4599990844727,,,,
1/10/2008,3/1/2012,1,85.4700012207031,,,,
1/10/2008,4/1/2012,1,85.4899978637695,,,,
1/10/2008,5/1/2012,1,85.5100021362305,,,,
1/10/2008,6/1/2012,1,85.5299987792969,,,,
1/10/2008,7/1/2012,1,85.5500030517578,,,,
1/10/2008,8/1/2012,1,85.5699996948242,,,,
1/10/2008,9/1/2012,1,85.5999984741211,,,,
1/10/2008,10/1/2012,1,85.629997253418,,,,
1/10/2008,11/1/2012,1,85.6600036621094,,,,
1/10/2008,12/1/2012,1,85.6900024414063,,,,
1/10/2008,1/1/2013,1,85.7099990844727,,,,
1/10/2008,2/1/2013,1,85.7300033569336,,,,
1/10/2008,3/1/2013,1,85.75,,,,
1/10/2008,4/1/2013,1,85.7699966430664,,,,
1/10/2008,5/1/2013,1,85.7900009155273,,,,
1/10/2008,6/1/2013,1,85.8099975585938,,,,
1/10/2008,7/1/2013,1,85.8399963378906,,,,
1/10/2008,8/1/2013,1,85.870002746582,,,,
1/10/2008,9/1/2013,1,85.9000015258789,,,,
1/10/2008,10/1/2013,1,85.9300003051758,,,,
1/10/2008,11/1/2013,1,85.9599990844727,,,,
1/10/2008,12/1/2013,1,85.9899978637695,,,,
1/10/2008,6/1/2014,1,86.1600036621094,,,,
1/10/2008,12/1/2014,1,86.3399963378906,,,,
1/10/2008,6/1/2015,1,86.5999984741211,,,,
1/10/2008,12/1/2015,1,86.8899993896484,,,,
1/10/2008,6/1/2016,1,87.2300033569336,,,,
1/10/2008,12/1/2016,1,87.6100006103516,,,,
1/10/2008,2/1/2008,1,93.7099990844727,96.2399978637695,93.25,315910,
1/10/2008,3/1/2008,1,93.2099990844727,95.75,92.7799987792969,154522,
1/10/2008,6/1/2008,3,2.45930004119873,,,,
1/10/2008,7/1/2008,3,2.45429992675781,,,,
1/10/2008,8/1/2008,3,2.45580005645752,,,,
1/10/2008,9/1/2008,3,2.4653000831604,,,,
1/10/2008,10/1/2008,3,2.48230004310608,,,,
1/10/2008,11/1/2008,3,2.49930000305176,,,,
1/10/2008,12/1/2008,3,2.51579999923706,,,,
1/10/2008,1/1/2009,3,2.52679991722107,,,,
1/10/2008,2/1/2009,3,2.51830005645752,,,,
1/10/2008,3/1/2009,3,2.48979997634888,,,,
1/10/2008,4/1/2009,3,2.44129991531372,,,,
1/10/2008,5/1/2009,3,2.39529991149902,,,,
1/10/2008,6/1/2009,3,2.36529994010925,,,,
1/10/2008,7/1/2009,3,2.35829997062683,,,,
1/10/2008,8/1/2009,3,2.35929989814758,,,,
1/10/2008,9/1/2009,3,2.36879992485046,,,,
1/10/2008,10/1/2009,3,2.38429999351501,,,,
1/10/2008,11/1/2009,3,2.39980006217957,,,,
1/10/2008,12/1/2009,3,2.41529989242554,,,,
1/10/2008,1/1/2010,3,2.4268000125885,,,,
1/10/2008,2/1/2010,3,2.4268000125885,,,,
1/10/2008,3/1/2010,3,2.40580010414124,,,,
1/10/2008,4/1/2010,3,2.36380004882812,,,,
1/10/2008,5/1/2010,3,2.32179999351501,,,,
1/10/2008,6/1/2010,3,2.29979991912842,,,,
1/10/2008,7/1/2010,3,2.30780005455017,,,,
1/10/2008,8/1/2010,3,2.32680010795593,,,,
1/10/2008,9/1/2010,3,2.34680008888245,,,,
1/10/2008,10/1/2010,3,2.36669993400574,,,,
1/10/2008,11/1/2010,3,2.38649988174438,,,,
1/10/2008,12/1/2010,3,2.40650010108948,,,,
1/10/2008,1/1/2011,3,2.42650008201599,,,,
1/10/2008,2/1/2008,3,2.55730009078979,2.62450003623962,2.54500007629395,41412,
1/10/2008,3/1/2008,3,2.54979991912842,2.61470007896423,2.53940010070801,24185,
1/10/2008,4/1/2008,3,2.51629996299744,2.57850003242493,2.50839996337891,11372,
1/10/2008,5/1/2008,3,2.48280000686645,2.51119995117187,2.47709989547729,4706,
1/10/2008,2/1/2008,4,2.36010003089905,2.44400000572205,2.35409998893738,41354,
1/10/2008,3/1/2008,4,2.39849996566772,2.47499990463257,2.39109992980957,28113,
1/10/2008,4/1/2008,4,2.53299999237061,2.59770011901855,2.52279996871948,14817,
1/10/2008,5/1/2008,4,2.54150009155273,2.60199999809265,2.53229999542236,9057,
1/10/2008,6/1/2008,4,2.53800010681152,2.58899998664856,2.52850008010864,6167,
1/10/2008,7/1/2008,4,2.52099990844727,2.53139996528625,2.51419997215271,1405,
1/10/2008,8/1/2008,4,2.49349999427795,2.50430011749268,2.4909999370575,790,
1/10/2008,9/1/2008,4,2.45650005340576,2.46580004692078,2.45050001144409,1474,
1/10/2008,10/1/2008,4,2.31949996948242,2.36450004577637,2.32800006866455,465,
1/10/2008,11/1/2008,4,2.27950000762939,2.29999995231628,2.2739999294281,114,
1/10/2008,12/1/2008,4,2.25950002670288,2.2720000743866,2.25799989700317,608,
1/10/2008,1/1/2009,4,2.26500010490417,2.27550005912781,2.27550005912781,200,
1/10/2008,2/1/2009,4,2.28449988365173,0,0,50,
1/10/2008,3/1/2009,4,2.30649995803833,0,0,0,
1/10/2008,4/1/2009,4,2.43400001525879,0,0,0,
1/10/2008,5/1/2009,4,2.43849992752075,0,0,0,
1/10/2008,6/1/2009,4,2.43199992179871,0,0,0,
1/10/2008,7/1/2009,4,2.41799998283386,0,0,0,
1/10/2008,8/1/2009,4,2.3970000743866,0,0,0,
1/10/2008,9/1/2009,4,2.36100006103516,0,0,0,
1/10/2008,10/1/2009,4,2.22950005531311,0,0,0,
1/10/2008,11/1/2009,4,2.18849992752075,0,0,0,
1/10/2008,12/1/2009,4,2.16750001907349,0,0,72,
1/10/2008,1/1/2010,4,2.17499995231628,0,0,0,
1/10/2008,2/1/2010,4,2.1949999332428,0,0,0,
1/10/2008,3/1/2010,4,2.21490001678467,0,0,0,
1/10/2008,4/1/2010,4,2.34240007400513,0,0,0,
1/10/2008,5/1/2010,4,2.35339999198914,2.38899993896484,2.38899993896484,1,
1/10/2008,6/1/2010,4,2.35389995574951,0,0,0,
1/10/2008,7/1/2010,4,2.35290002822876,0,0,0,
1/10/2008,8/1/2010,4,2.34489989280701,0,0,0,
1/10/2008,9/1/2010,4,2.31690001487732,0,0,0,
1/10/2008,10/1/2010,4,2.19689989089966,0,0,0,
1/10/2008,11/1/2010,4,2.15440011024475,0,0,0,
1/10/2008,12/1/2010,4,2.13190007209778,2.16000008583069,2.16000008583069,2,
1/10/2008,1/1/2011,4,2.13190007209778,0,0,0,
1/11/2008,3/1/2008,1,92.1600036621094,,,,
1/11/2008,4/1/2008,1,91.6999969482422,,,,
1/11/2008,5/1/2008,1,91.3099975585937,,,,
1/11/2008,6/1/2008,1,90.9400024414063,,,,
1/11/2008,7/1/2008,1,90.5800018310547,,,,
1/11/2008,8/1/2008,1,90.2300033569336,,,,
1/11/2008,9/1/2008,1,89.879997253418,,,,
1/11/2008,10/1/2008,1,89.5400009155273,,,,
1/11/2008,11/1/2008,1,89.2099990844727,,,,
1/11/2008,12/1/2008,1,88.879997253418,,,,
1/11/2008,1/1/2009,1,88.5299987792969,,,,
1/11/2008,2/1/2009,1,88.1999969482422,,,,
1/11/2008,3/1/2009,1,87.870002746582,,,,
1/11/2008,4/1/2009,1,87.5500030517578,,,,
1/11/2008,5/1/2009,1,87.2699966430664,,,,
1/11/2008,6/1/2009,1,87.0400009155273,,,,
1/11/2008,7/1/2009,1,86.8499984741211,,,,
1/11/2008,8/1/2009,1,86.6600036621094,,,,
1/11/2008,9/1/2009,1,86.4800033569336,,,,
1/11/2008,10/1/2009,1,86.3000030517578,,,,
1/11/2008,11/1/2009,1,86.120002746582,,,,
1/11/2008,12/1/2009,1,85.9599990844727,,,,
1/11/2008,1/1/2010,1,85.8499984741211,,,,
1/11/2008,2/1/2010,1,85.75,,,,
1/11/2008,3/1/2010,1,85.6500015258789,,,,
1/11/2008,4/1/2010,1,85.5500030517578,,,,
1/11/2008,5/1/2010,1,85.4499969482422,,,,
1/11/2008,6/1/2010,1,85.3600006103516,,,,
1/11/2008,7/1/2010,1,85.3300018310547,,,,
1/11/2008,8/1/2010,1,85.3099975585937,,,,
1/11/2008,9/1/2010,1,85.3099975585937,,,,
1/11/2008,10/1/2010,1,85.3099975585937,,,,
1/11/2008,11/1/2010,1,85.3099975585937,,,,
1/11/2008,12/1/2010,1,85.3099975585937,,,,
1/11/2008,1/1/2011,1,85.3099975585937,,,,
1/11/2008,2/1/2011,1,85.3099975585937,,,,
1/11/2008,3/1/2011,1,85.3099975585937,,,,
1/11/2008,4/1/2011,1,85.3099975585937,,,,
1/11/2008,5/1/2011,1,85.3099975585937,,,,
1/11/2008,6/1/2011,1,85.3099975585937,,,,
1/11/2008,7/1/2011,1,85.3099975585937,,,,
1/11/2008,8/1/2011,1,85.3099975585937,,,,
1/11/2008,9/1/2011,1,85.3099975585937,,,,
1/11/2008,10/1/2011,1,85.3099975585937,,,,
1/11/2008,11/1/2011,1,85.3099975585937,,,,
1/11/2008,12/1/2011,1,85.3199996948242,,,,
1/11/2008,1/1/2012,1,85.3399963378906,,,,
1/11/2008,2/1/2012,1,85.3600006103516,,,,
1/11/2008,3/1/2012,1,85.379997253418,,,,
1/11/2008,4/1/2012,1,85.4000015258789,,,,
1/11/2008,5/1/2012,1,85.4199981689453,,,,
1/11/2008,6/1/2012,1,85.4400024414062,,,,
1/11/2008,7/1/2012,1,85.4700012207031,,,,
1/11/2008,8/1/2012,1,85.5,,,,
1/11/2008,9/1/2012,1,85.5299987792969,,,,
1/11/2008,10/1/2012,1,85.5599975585938,,,,
1/11/2008,11/1/2012,1,85.5899963378906,,,,
1/11/2008,12/1/2012,1,85.620002746582,,,,
1/11/2008,1/1/2013,1,85.6500015258789,,,,
1/11/2008,2/1/2013,1,85.6800003051758,,,,
1/11/2008,3/1/2013,1,85.7099990844727,,,,
1/11/2008,4/1/2013,1,85.7399978637695,,,,
1/11/2008,5/1/2013,1,85.7699966430664,,,,
1/11/2008,6/1/2013,1,85.8000030517578,,,,
1/11/2008,7/1/2013,1,85.8300018310547,,,,
1/11/2008,8/1/2013,1,85.8600006103516,,,,
1/11/2008,9/1/2013,1,85.9000015258789,,,,
1/11/2008,10/1/2013,1,85.9400024414063,,,,
1/11/2008,11/1/2013,1,85.9800033569336,,,,
1/11/2008,12/1/2013,1,86.0199966430664,,,,
1/11/2008,6/1/2014,1,86.2399978637695,,,,
1/11/2008,12/1/2014,1,86.4700012207031,,,,
1/11/2008,6/1/2015,1,86.7200012207031,,,,
1/11/2008,12/1/2015,1,86.9899978637695,,,,
1/11/2008,6/1/2016,1,87.370002746582,,,,
1/11/2008,12/1/2016,1,87.7900009155274,,,,
1/11/2008,2/1/2008,1,92.6900024414062,94.6500015258789,92.3099975585938,293791,
1/11/2008,4/1/2008,3,2.48950004577637,,,,
1/11/2008,5/1/2008,3,2.45600008964539,,,,
1/11/2008,6/1/2008,3,2.43249988555908,,,,
1/11/2008,7/1/2008,3,2.42750000953674,,,,
1/11/2008,8/1/2008,3,2.4284999370575,,,,
1/11/2008,9/1/2008,3,2.43799996376038,,,,
1/11/2008,10/1/2008,3,2.45600008964539,,,,
1/11/2008,11/1/2008,3,2.47399997711182,,,,
1/11/2008,12/1/2008,3,2.49149990081787,,,,
1/11/2008,1/1/2009,3,2.50300002098083,,,,
1/11/2008,2/1/2009,3,2.49499988555908,,,,
1/11/2008,3/1/2009,3,2.46700000762939,,,,
1/11/2008,4/1/2009,3,2.41899991035461,,,,
1/11/2008,5/1/2009,3,2.37299990653992,,,,
1/11/2008,6/1/2009,3,2.34299993515015,,,,
1/11/2008,7/1/2009,3,2.3364999294281,,,,
1/11/2008,8/1/2009,3,2.33800005912781,,,,
1/11/2008,9/1/2009,3,2.34800004959106,,,,
1/11/2008,10/1/2009,3,2.36400008201599,,,,
1/11/2008,11/1/2009,3,2.38000011444092,,,,
1/11/2008,12/1/2009,3,2.39549994468689,,,,
1/11/2008,1/1/2010,3,2.40700006484985,,,,
1/11/2008,2/1/2010,3,2.40700006484985,,,,
1/11/2008,3/1/2010,3,2.38599991798401,,,,
1/11/2008,4/1/2010,3,2.34400010108948,,,,
1/11/2008,5/1/2010,3,2.30200004577637,,,,
1/11/2008,6/1/2010,3,2.27999997138977,,,,
1/11/2008,7/1/2010,3,2.28800010681152,,,,
1/11/2008,8/1/2010,3,2.30699992179871,,,,
1/11/2008,9/1/2010,3,2.32699990272522,,,,
1/11/2008,10/1/2010,3,2.34689998626709,,,,
1/11/2008,11/1/2010,3,2.36669993400574,,,,
1/11/2008,12/1/2010,3,2.38669991493225,,,,
1/11/2008,1/1/2011,3,2.40669989585876,,,,
1/11/2008,2/1/2008,3,2.5359001159668,2.58279991149902,2.52800011634827,39208,
1/11/2008,3/1/2008,3,2.52449989318848,2.57360005378723,2.51850008964539,24120,
1/11/2008,2/1/2008,4,2.32030010223389,2.37529993057251,2.3060998916626,36897,
1/11/2008,3/1/2008,4,2.3610999584198,2.41249990463257,2.34640002250671,23644,
1/11/2008,4/1/2008,4,2.50160002708435,2.54690003395081,2.48499989509583,11951,
1/11/2008,5/1/2008,4,2.51259994506836,2.55110001564026,2.49780011177063,6481,
1/11/2008,6/1/2008,4,2.51060009002686,2.52800011634827,2.49780011177063,4202,
1/11/2008,7/1/2008,4,2.49659991264343,2.50929999351501,2.48420000076294,1487,
1/11/2008,8/1/2008,4,2.47210001945496,2.4835000038147,2.46519994735718,797,
1/11/2008,9/1/2008,4,2.43759989738464,2.44749999046326,2.42840003967285,1523,
1/11/2008,10/1/2008,4,2.30559992790222,2.31500005722046,2.29699993133545,2144,
1/11/2008,11/1/2008,4,2.2671000957489,2.27950000762939,2.25720000267029,1342,
1/11/2008,12/1/2008,4,2.24860000610352,2.26200008392334,2.24000000953674,902,
1/11/2008,1/1/2009,4,2.25460004806519,2.26799988746643,2.26799988746643,5,
1/11/2008,2/1/2009,4,2.27509999275208,0,0,0,
1/11/2008,3/1/2009,4,2.29809999465942,0,0,125,
1/11/2008,4/1/2009,4,2.42759990692139,0,0,0,
1/11/2008,5/1/2009,4,2.43210005760193,0,0,0,
1/11/2008,6/1/2009,4,2.42560005187988,0,0,1,
1/11/2008,7/1/2009,4,2.41160011291504,0,0,0,
1/11/2008,8/1/2009,4,2.39059996604919,0,0,0,
1/11/2008,9/1/2009,4,2.35459995269775,0,0,0,
1/11/2008,10/1/2009,4,2.22309994697571,0,0,0,
1/11/2008,11/1/2009,4,2.18210005760193,0,0,0,
1/11/2008,12/1/2009,4,2.16109991073608,0,0,346,
1/11/2008,1/1/2010,4,2.16860008239746,0,0,0,
1/11/2008,2/1/2010,4,2.18860006332397,0,0,0,
1/11/2008,3/1/2010,4,2.20849990844727,0,0,0,
1/11/2008,4/1/2010,4,2.33599996566772,0,0,0,
1/11/2008,5/1/2010,4,2.34699988365173,0,0,0,
1/11/2008,6/1/2010,4,2.34750008583069,0,0,0,
1/11/2008,7/1/2010,4,2.34649991989136,0,0,0,
1/11/2008,8/1/2010,4,2.33850002288818,0,0,0,
1/11/2008,9/1/2010,4,2.31049990653992,0,0,0,
1/11/2008,10/1/2010,4,2.19050002098083,0,0,0,
1/11/2008,11/1/2010,4,2.14800000190735,0,0,0,
1/11/2008,12/1/2010,4,2.12549996376038,0,0,0,
1/11/2008,1/1/2011,4,2.12549996376038,0,0,0,
1/14/2008,4/1/2008,1,93.4100036621094,,,,
1/14/2008,5/1/2008,1,92.9499969482422,,,,
1/14/2008,6/1/2008,1,92.5100021362305,,,,
1/14/2008,7/1/2008,1,92.0899963378906,,,,
1/14/2008,8/1/2008,1,91.6900024414062,,,,
1/14/2008,9/1/2008,1,91.3099975585937,,,,
1/14/2008,10/1/2008,1,90.9400024414063,,,,
1/14/2008,11/1/2008,1,90.5800018310547,,,,
1/14/2008,12/1/2008,1,90.2200012207031,,,,
1/14/2008,1/1/2009,1,89.8600006103516,,,,
1/14/2008,2/1/2009,1,89.5199966430664,,,,
1/14/2008,3/1/2009,1,89.1800003051758,,,,
1/14/2008,4/1/2009,1,88.8399963378906,,,,
1/14/2008,5/1/2009,1,88.5400009155273,,,,
1/14/2008,6/1/2009,1,88.2900009155273,,,,
1/14/2008,7/1/2009,1,88.0500030517578,,,,
1/14/2008,8/1/2009,1,87.8099975585937,,,,
1/14/2008,9/1/2009,1,87.5800018310547,,,,
1/14/2008,10/1/2009,1,87.370002746582,,,,
1/14/2008,11/1/2009,1,87.1800003051758,,,,
1/14/2008,12/1/2009,1,87.0100021362305,,,,
1/14/2008,1/1/2010,1,86.8899993896484,,,,
1/14/2008,2/1/2010,1,86.7799987792969,,,,
1/14/2008,3/1/2010,1,86.6800003051758,,,,
1/14/2008,4/1/2010,1,86.5800018310547,,,,
1/14/2008,5/1/2010,1,86.4800033569336,,,,
1/14/2008,6/1/2010,1,86.3899993896484,,,,
1/14/2008,7/1/2010,1,86.3600006103516,,,,
1/14/2008,8/1/2010,1,86.3399963378906,,,,
1/14/2008,9/1/2010,1,86.3399963378906,,,,
1/14/2008,10/1/2010,1,86.3399963378906,,,,
1/14/2008,11/1/2010,1,86.3399963378906,,,,
1/14/2008,12/1/2010,1,86.3399963378906,,,,
1/14/2008,1/1/2011,1,86.3399963378906,,,,
1/14/2008,2/1/2011,1,86.3399963378906,,,,
1/14/2008,3/1/2011,1,86.3399963378906,,,,
1/14/2008,4/1/2011,1,86.3399963378906,,,,
1/14/2008,5/1/2011,1,86.3399963378906,,,,
1/14/2008,6/1/2011,1,86.3399963378906,,,,
1/14/2008,7/1/2011,1,86.3399963378906,,,,
1/14/2008,8/1/2011,1,86.3399963378906,,,,
1/14/2008,9/1/2011,1,86.3399963378906,,,,
1/14/2008,10/1/2011,1,86.3399963378906,,,,
1/14/2008,11/1/2011,1,86.3499984741211,,,,
1/14/2008,12/1/2011,1,86.3600006103516,,,,
1/14/2008,1/1/2012,1,86.379997253418,,,,
1/14/2008,2/1/2012,1,86.4000015258789,,,,
1/14/2008,3/1/2012,1,86.4199981689453,,,,
1/14/2008,4/1/2012,1,86.4400024414062,,,,
1/14/2008,5/1/2012,1,86.4599990844727,,,,
1/14/2008,6/1/2012,1,86.4800033569336,,,,
1/14/2008,7/1/2012,1,86.5100021362305,,,,
1/14/2008,8/1/2012,1,86.5400009155274,,,,
1/14/2008,9/1/2012,1,86.5699996948242,,,,
1/14/2008,10/1/2012,1,86.5999984741211,,,,
1/14/2008,11/1/2012,1,86.629997253418,,,,
1/14/2008,12/1/2012,1,86.6600036621094,,,,
1/14/2008,1/1/2013,1,86.6900024414062,,,,
1/14/2008,2/1/2013,1,86.7200012207031,,,,
1/14/2008,3/1/2013,1,86.75,,,,
1/14/2008,4/1/2013,1,86.7799987792969,,,,
1/14/2008,5/1/2013,1,86.8099975585938,,,,
1/14/2008,6/1/2013,1,86.8399963378906,,,,
1/14/2008,7/1/2013,1,86.870002746582,,,,
1/14/2008,8/1/2013,1,86.9000015258789,,,,
1/14/2008,9/1/2013,1,86.9400024414063,,,,
1/14/2008,10/1/2013,1,86.9800033569336,,,,
1/14/2008,11/1/2013,1,87.0199966430664,,,,
1/14/2008,12/1/2013,1,87.0599975585938,,,,
1/14/2008,6/1/2014,1,87.2799987792969,,,,
1/14/2008,12/1/2014,1,87.5100021362305,,,,
1/14/2008,6/1/2015,1,87.7600021362305,,,,
1/14/2008,12/1/2015,1,88.0299987792969,,,,
1/14/2008,6/1/2016,1,88.4100036621094,,,,
1/14/2008,12/1/2016,1,88.8300018310547,,,,
1/14/2008,2/1/2008,1,94.1999969482422,94.4300003051758,92.4100036621094,257790,
1/14/2008,3/1/2008,1,93.870002746582,94.0500030517578,91.8899993896484,139259,
1/14/2008,3/1/2008,3,2.57649993896484,,,,
1/14/2008,4/1/2008,3,2.53949999809265,,,,
1/14/2008,5/1/2008,3,2.50399994850159,,,,
1/14/2008,6/1/2008,3,2.47900009155273,,,,
1/14/2008,7/1/2008,3,2.47350001335144,,,,
1/14/2008,8/1/2008,3,2.47449994087219,,,,
1/14/2008,9/1/2008,3,2.4835000038147,,,,
1/14/2008,10/1/2008,3,2.50099992752075,,,,
1/14/2008,11/1/2008,3,2.51850008964539,,,,
1/14/2008,12/1/2008,3,2.53550004959106,,,,
1/14/2008,1/1/2009,3,2.54649996757507,,,,
1/14/2008,2/1/2009,3,2.5385000705719,,,,
1/14/2008,3/1/2009,3,2.51049995422363,,,,
1/14/2008,4/1/2009,3,2.46250009536743,,,,
1/14/2008,5/1/2009,3,2.41650009155273,,,,
1/14/2008,6/1/2009,3,2.38649988174438,,,,
1/14/2008,7/1/2009,3,2.38000011444092,,,,
1/14/2008,8/1/2009,3,2.38150000572205,,,,
1/14/2008,9/1/2009,3,2.3914999961853,,,,
1/14/2008,10/1/2009,3,2.40750002861023,,,,
1/14/2008,11/1/2009,3,2.42350006103516,,,,
1/14/2008,12/1/2009,3,2.43899989128113,,,,
1/14/2008,1/1/2010,3,2.45050001144409,,,,
1/14/2008,2/1/2010,3,2.45050001144409,,,,
1/14/2008,3/1/2010,3,2.42950010299683,,,,
1/14/2008,4/1/2010,3,2.38750004768372,,,,
1/14/2008,5/1/2010,3,2.34549999237061,,,,
1/14/2008,6/1/2010,3,2.32349991798401,,,,
1/14/2008,7/1/2010,3,2.33150005340576,,,,
1/14/2008,8/1/2010,3,2.35050010681152,,,,
1/14/2008,9/1/2010,3,2.37050008773804,,,,
1/14/2008,10/1/2010,3,2.39039993286133,,,,
1/14/2008,11/1/2010,3,2.41020011901855,,,,
1/14/2008,12/1/2010,3,2.43020009994507,,,,
1/14/2008,1/1/2011,3,2.45020008087158,,,,
1/14/2008,2/1/2008,3,2.58920001983643,2.59789991378784,2.5346999168396,31818,
1/14/2008,2/1/2008,4,2.37280011177063,2.37540006637573,2.31349992752075,30382,
1/14/2008,3/1/2008,4,2.40989995002747,2.41240000724792,2.35540008544922,16121,
1/14/2008,4/1/2008,4,2.54839992523193,2.54900002479553,2.50250005722046,6723,
1/14/2008,5/1/2008,4,2.55690002441406,2.55699992179871,2.51099991798401,3999,
1/14/2008,6/1/2008,4,2.55340003967285,2.55110001564026,2.52570009231567,2365,
1/14/2008,7/1/2008,4,2.5378999710083,2.53299999237061,2.50349998474121,1100,
1/14/2008,8/1/2008,4,2.51239991188049,2.50020003318787,2.4779999256134,251,
1/14/2008,9/1/2008,4,2.47690010070801,2.46620011329651,2.44250011444092,405,
1/14/2008,10/1/2008,4,2.34489989280701,2.33500003814697,2.33200001716614,449,
1/14/2008,11/1/2008,4,2.30590009689331,2.29550004005432,2.29469990730286,269,
1/14/2008,12/1/2008,4,2.28690004348755,2.27999997138977,2.26500010490417,179,
1/14/2008,1/1/2009,4,2.29290008544922,0,0,0,
1/14/2008,2/1/2009,4,2.31340003013611,0,0,0,
1/14/2008,3/1/2009,4,2.33640003204346,0,0,10,
1/14/2008,4/1/2009,4,2.46589994430542,2.4300000667572,2.4300000667572,275,
1/14/2008,5/1/2009,4,2.47040009498596,0,0,0,
1/14/2008,6/1/2009,4,2.46390008926392,0,0,0,
1/14/2008,7/1/2009,4,2.44989991188049,0,0,0,
1/14/2008,8/1/2009,4,2.42890000343323,0,0,0,
1/14/2008,9/1/2009,4,2.39289999008179,0,0,0,
1/14/2008,10/1/2009,4,2.26139998435974,0,0,0,
1/14/2008,11/1/2009,4,2.22040009498596,0,0,0,
1/14/2008,12/1/2009,4,2.19939994812012,0,0,0,
1/14/2008,1/1/2010,4,2.20689988136291,0,0,0,
1/14/2008,2/1/2010,4,2.22690010070801,0,0,0,
1/14/2008,3/1/2010,4,2.2467999458313,0,0,0,
1/14/2008,4/1/2010,4,2.37430000305176,0,0,0,
1/14/2008,5/1/2010,4,2.38529992103577,0,0,0,
1/14/2008,6/1/2010,4,2.38579988479614,0,0,0,
1/14/2008,7/1/2010,4,2.38479995727539,0,0,0,
1/14/2008,8/1/2010,4,2.37680006027222,0,0,0,
1/14/2008,9/1/2010,4,2.34879994392395,0,0,0,
1/14/2008,10/1/2010,4,2.22880005836487,0,0,0,
1/14/2008,11/1/2010,4,2.18630003929138,0,0,0,
1/14/2008,12/1/2010,4,2.16380000114441,0,0,0,
1/14/2008,1/1/2011,4,2.16380000114441,0,0,0,
1/15/2008,2/1/2008,1,91.9000015258789,94.379997253418,90.9800033569336,316087,
1/15/2008,3/1/2008,1,91.7300033569336,94.0500030517578,90.8499984741211,161060,
1/15/2008,4/1/2008,1,91.4199981689453,93.5699996948242,90.5899963378906,46462,
1/15/2008,5/1/2008,1,91.0899963378906,92.9499969482422,90.2900009155274,24409,
1/15/2008,6/1/2008,1,90.75,92.5299987792969,89.9800033569336,25821,
1/15/2008,7/1/2008,1,90.4100036621094,91.5,89.9000015258789,3594,
1/15/2008,8/1/2008,1,90.0699996948242,90.1500015258789,89.629997253418,2265,
1/15/2008,9/1/2008,1,89.7399978637695,91.3000030517578,89,1001,
1/15/2008,10/1/2008,1,89.4199981689453,89.1999969482422,89.1999969482422,383,
1/15/2008,11/1/2008,1,89.1100006103516,89.129997253418,88.6800003051758,237,
1/15/2008,12/1/2008,1,88.8000030517578,90.3499984741211,88.1900024414063,14092,
1/15/2008,1/1/2009,1,88.4899978637695,0,0,406,
1/15/2008,2/1/2009,1,88.1999969482422,0,0,112,
1/15/2008,3/1/2009,1,87.9100036621094,0,0,112,
1/15/2008,4/1/2009,1,87.620002746582,87.5500030517578,87.5500030517578,5,
1/15/2008,5/1/2009,1,87.3600006103516,0,0,1,
1/15/2008,6/1/2009,1,87.1500015258789,87.0699996948242,87.0299987792969,1143,
1/15/2008,7/1/2009,1,86.9400024414063,0,0,0,
1/15/2008,8/1/2009,1,86.75,0,0,0,
1/15/2008,9/1/2009,1,86.5599975585937,0,0,0,
1/15/2008,10/1/2009,1,86.3899993896484,0,0,0,
1/15/2008,11/1/2009,1,86.2399978637695,0,0,0,
1/15/2008,12/1/2009,1,86.0999984741211,87.0100021362305,85.5,5455,
1/15/2008,1/1/2010,1,86,0,0,0,
1/15/2008,2/1/2010,1,85.9100036621094,0,0,0,
1/15/2008,3/1/2010,1,85.8300018310547,0,0,0,
1/15/2008,4/1/2010,1,85.75,0,0,0,
1/15/2008,5/1/2010,1,85.6699981689453,0,0,0,
1/15/2008,6/1/2010,1,85.5899963378906,85.75,85.6999969482422,1951,
1/15/2008,7/1/2010,1,85.5699996948242,0,0,0,
1/15/2008,8/1/2010,1,85.5599975585938,0,0,0,
1/15/2008,9/1/2010,1,85.5599975585938,0,0,0,
1/15/2008,10/1/2010,1,85.5699996948242,0,0,0,
1/15/2008,11/1/2010,1,85.5800018310547,0,0,0,
1/15/2008,12/1/2010,1,85.5899963378906,86.6600036621094,85.1399993896484,3493,
1/15/2008,1/1/2011,1,85.5999984741211,0,0,0,
1/15/2008,2/1/2011,1,85.6100006103516,0,0,0,
1/15/2008,3/1/2011,1,85.620002746582,0,0,0,
1/15/2008,4/1/2011,1,85.629997253418,0,0,0,
1/15/2008,5/1/2011,1,85.6399993896484,0,0,0,
1/15/2008,6/1/2011,1,85.6500015258789,0,0,2700,
1/15/2008,7/1/2011,1,85.6600036621094,0,0,0,
1/15/2008,8/1/2011,1,85.6699981689453,0,0,0,
1/15/2008,9/1/2011,1,85.6800003051758,0,0,0,
1/15/2008,10/1/2011,1,85.6900024414063,0,0,0,
1/15/2008,11/1/2011,1,85.6999969482422,0,0,0,
1/15/2008,12/1/2011,1,85.7099990844727,85.620002746582,85.620002746582,1237,
1/15/2008,1/1/2012,1,85.7300033569336,0,0,0,
1/15/2008,2/1/2012,1,85.75,0,0,0,
1/15/2008,3/1/2012,1,85.7699966430664,0,0,0,
1/15/2008,4/1/2012,1,85.8000030517578,0,0,0,
1/15/2008,5/1/2012,1,85.8300018310547,0,0,0,
1/15/2008,6/1/2012,1,85.8600006103516,0,0,0,
1/15/2008,7/1/2012,1,85.8899993896484,0,0,0,
1/15/2008,8/1/2012,1,85.9199981689453,0,0,0,
1/15/2008,9/1/2012,1,85.9499969482422,0,0,0,
1/15/2008,10/1/2012,1,85.9800033569336,0,0,0,
1/15/2008,11/1/2012,1,86.0199966430664,0,0,0,
1/15/2008,12/1/2012,1,86.0599975585938,86.0999984741211,85.6500015258789,384,
1/15/2008,1/1/2013,1,86.0899963378906,0,0,0,
1/15/2008,2/1/2013,1,86.120002746582,0,0,0,
1/15/2008,3/1/2013,1,86.1500015258789,0,0,0,
1/15/2008,4/1/2013,1,86.1800003051758,0,0,0,
1/15/2008,5/1/2013,1,86.2099990844727,0,0,0,
1/15/2008,6/1/2013,1,86.2399978637695,0,0,0,
1/15/2008,7/1/2013,1,86.2699966430664,0,0,0,
1/15/2008,8/1/2013,1,86.3000030517578,0,0,0,
1/15/2008,9/1/2013,1,86.3399963378906,0,0,0,
1/15/2008,10/1/2013,1,86.379997253418,0,0,0,
1/15/2008,11/1/2013,1,86.4199981689453,0,0,0,
1/15/2008,12/1/2013,1,86.4599990844727,0,0,57,
1/15/2008,6/1/2014,1,86.6800003051758,0,0,0,
1/15/2008,12/1/2014,1,86.9100036621094,0,0,7,
1/15/2008,6/1/2015,1,87.1600036621094,0,0,0,
1/15/2008,12/1/2015,1,87.4300003051758,87.75,87.75,1,
1/15/2008,6/1/2016,1,87.8099975585937,0,0,0,
1/15/2008,12/1/2016,1,88.2300033569336,0,0,0,
1/15/2008,2/1/2008,3,2.54719996452332,2.60500001907349,2.52390003204346,32151,
1/15/2008,3/1/2008,3,2.53349995613098,2.58999991416931,2.51040005683899,18851,
1/15/2008,4/1/2008,3,2.49650001525879,2.55029988288879,2.47490000724792,7003,
1/15/2008,5/1/2008,3,2.4614999294281,2.4993999004364,2.43930006027222,2435,
1/15/2008,6/1/2008,3,2.43849992752075,2.46830010414124,2.41499996185303,4126,
1/15/2008,7/1/2008,3,2.43400001525879,2.46900010108948,2.41179990768433,527,
1/15/2008,8/1/2008,3,2.43549990653992,2.44020009040833,2.41750001907349,230,
1/15/2008,9/1/2008,3,2.4449999332428,2.4640998840332,2.42799997329712,520,
1/15/2008,10/1/2008,3,2.46300005912781,2.48709988594055,2.45679998397827,27,
1/15/2008,11/1/2008,3,2.48149991035461,2.50069999694824,2.47040009498596,45,
1/15/2008,12/1/2008,3,2.49900007247925,2.5048999786377,2.48399996757507,778,
1/15/2008,1/1/2009,3,2.51049995422363,2.51579999923706,2.50609993934631,312,
1/15/2008,2/1/2009,3,2.50300002098083,2.51250004768372,2.49000000953674,18,
1/15/2008,3/1/2009,3,2.4760000705719,2.46799993515015,2.46499991416931,3,
1/15/2008,4/1/2009,3,2.42899990081787,2.42000007629395,2.42000007629395,201,
1/15/2008,5/1/2009,3,2.3840000629425,2.37400007247925,2.37400007247925,2,
1/15/2008,6/1/2009,3,2.35450005531311,2.34400010108948,2.34400010108948,133,
1/15/2008,7/1/2009,3,2.34800004959106,2.33750009536743,2.33750009536743,1,
1/15/2008,8/1/2009,3,2.34949994087219,0,0,0,
1/15/2008,9/1/2009,3,2.35949993133545,0,0,0,
1/15/2008,10/1/2009,3,2.37549996376038,0,0,0,
1/15/2008,11/1/2009,3,2.3914999961853,0,0,0,
1/15/2008,12/1/2009,3,2.40700006484985,0,0,5,
1/15/2008,1/1/2010,3,2.41849994659424,0,0,0,
1/15/2008,2/1/2010,3,2.41849994659424,0,0,0,
1/15/2008,3/1/2010,3,2.39750003814697,0,0,0,
1/15/2008,4/1/2010,3,2.35549998283386,0,0,0,
1/15/2008,5/1/2010,3,2.31349992752075,0,0,0,
1/15/2008,6/1/2010,3,2.29150009155273,0,0,0,
1/15/2008,7/1/2010,3,2.29949998855591,0,0,0,
1/15/2008,8/1/2010,3,2.31850004196167,0,0,0,
1/15/2008,9/1/2010,3,2.33850002288818,0,0,0,
1/15/2008,10/1/2010,3,2.35840010643005,0,0,0,
1/15/2008,11/1/2010,3,2.3782000541687,0,0,0,
1/15/2008,12/1/2010,3,2.39820003509521,0,0,0,
1/15/2008,1/1/2011,3,2.41820001602173,0,0,0,
1/15/2008,2/1/2008,4,2.30920004844666,2.37789988517761,2.28550004959106,36908,
1/15/2008,3/1/2008,4,2.34770011901855,2.41249990463257,2.32369995117187,19632,
1/15/2008,4/1/2008,4,2.48769998550415,2.54970002174377,2.46860003471375,12950,
1/15/2008,5/1/2008,4,2.49819993972778,2.55649995803833,2.4779999256134,9185,
1/15/2008,6/1/2008,4,2.49720001220703,2.54999995231628,2.47939991950989,6447,
1/15/2008,7/1/2008,4,2.48370003700256,2.49950003623962,2.46749997138977,2191,
1/15/2008,8/1/2008,4,2.46070003509521,2.46600008010864,2.44549989700317,643,
1/15/2008,9/1/2008,4,2.42770004272461,2.43350005149841,2.41300010681152,1490,
1/15/2008,10/1/2008,4,2.29719996452332,2.29999995231628,2.29850006103516,1109,
1/15/2008,11/1/2008,4,2.25819993019104,2.26250004768372,2.24799990653992,224,
1/15/2008,12/1/2008,4,2.23920011520386,2.24349999427795,2.22950005531311,662,
1/15/2008,1/1/2009,4,2.24569988250732,0,0,6,
1/15/2008,2/1/2009,4,2.26670002937317,0,0,106,
1/15/2008,3/1/2009,4,2.29019999504089,0,0,206,
1/15/2008,4/1/2009,4,2.42020010948181,0,0,306,
1/15/2008,5/1/2009,4,2.42519998550415,0,0,6,
1/15/2008,6/1/2009,4,2.41919994354248,0,0,0,
1/15/2008,7/1/2009,4,2.40569996833801,0,0,0,
1/15/2008,8/1/2009,4,2.38520002365112,0,0,0,
1/15/2008,9/1/2009,4,2.34969997406006,0,0,0,
1/15/2008,10/1/2009,4,2.21869993209839,0,0,0,
1/15/2008,11/1/2009,4,2.17820000648499,0,0,0,
1/15/2008,12/1/2009,4,2.15720009803772,0,0,110,
1/15/2008,1/1/2010,4,2.16470003128052,0,0,0,
1/15/2008,2/1/2010,4,2.18470001220703,0,0,0,
1/15/2008,3/1/2010,4,2.2046000957489,0,0,0,
1/15/2008,4/1/2010,4,2.33209991455078,0,0,0,
1/15/2008,5/1/2010,4,2.34310007095337,0,0,0,
1/15/2008,6/1/2010,4,2.34360003471375,0,0,0,
1/15/2008,7/1/2010,4,2.34260010719299,0,0,0,
1/15/2008,8/1/2010,4,2.33459997177124,0,0,0,
1/15/2008,9/1/2010,4,2.30660009384155,0,0,0,
1/15/2008,10/1/2010,4,2.18659996986389,0,0,0,
1/15/2008,11/1/2010,4,2.14409995079041,0,0,0,
1/15/2008,12/1/2010,4,2.12159991264343,0,0,0,
1/15/2008,1/1/2011,4,2.12159991264343,0,0,0,
1/16/2008,4/1/2008,1,89.9800033569336,,,,
1/16/2008,6/1/2008,1,89.379997253418,,,,
1/16/2008,7/1/2008,1,89.0899963378906,,,,
1/16/2008,8/1/2008,1,88.8000030517578,,,,
1/16/2008,9/1/2008,1,88.5199966430664,,,,
1/16/2008,10/1/2008,1,88.2399978637695,,,,
1/16/2008,11/1/2008,1,87.9800033569336,,,,
1/16/2008,12/1/2008,1,87.7200012207031,,,,
1/16/2008,1/1/2009,1,87.4400024414063,,,,
1/16/2008,2/1/2009,1,87.1800003051758,,,,
1/16/2008,3/1/2009,1,86.9300003051758,,,,
1/16/2008,4/1/2009,1,86.6800003051758,,,,
1/16/2008,5/1/2009,1,86.4499969482422,,,,
1/16/2008,6/1/2009,1,86.2600021362305,,,,
1/16/2008,7/1/2009,1,86.0899963378906,,,,
1/16/2008,8/1/2009,1,85.9300003051758,,,,
1/16/2008,9/1/2009,1,85.7699966430664,,,,
1/16/2008,10/1/2009,1,85.629997253418,,,,
1/16/2008,11/1/2009,1,85.5,,,,
1/16/2008,12/1/2009,1,85.4000015258789,,,,
1/16/2008,1/1/2010,1,85.3399963378906,,,,
1/16/2008,2/1/2010,1,85.2799987792969,,,,
1/16/2008,3/1/2010,1,85.2200012207031,,,,
1/16/2008,4/1/2010,1,85.1600036621094,,,,
1/16/2008,5/1/2010,1,85.0999984741211,,,,
1/16/2008,6/1/2010,1,85.0400009155274,,,,
1/16/2008,7/1/2010,1,85.0299987792969,,,,
1/16/2008,8/1/2010,1,85.0299987792969,,,,
1/16/2008,9/1/2010,1,85.0400009155274,,,,
1/16/2008,10/1/2010,1,85.0599975585937,,,,
1/16/2008,11/1/2010,1,85.0800018310547,,,,
1/16/2008,12/1/2010,1,85.0999984741211,,,,
1/16/2008,1/1/2011,1,85.120002746582,,,,
1/16/2008,2/1/2011,1,85.1399993896484,,,,
1/16/2008,3/1/2011,1,85.1600036621094,,,,
1/16/2008,4/1/2011,1,85.1800003051758,,,,
1/16/2008,5/1/2011,1,85.1999969482422,,,,
1/16/2008,6/1/2011,1,85.2200012207031,,,,
1/16/2008,7/1/2011,1,85.2399978637695,,,,
1/16/2008,8/1/2011,1,85.2600021362305,,,,
1/16/2008,9/1/2011,1,85.2799987792969,,,,
1/16/2008,10/1/2011,1,85.3000030517578,,,,
1/16/2008,11/1/2011,1,85.3199996948242,,,,
1/16/2008,12/1/2011,1,85.3399963378906,,,,
1/16/2008,1/1/2012,1,85.370002746582,,,,
1/16/2008,2/1/2012,1,85.4000015258789,,,,
1/16/2008,3/1/2012,1,85.4300003051758,,,,
1/16/2008,4/1/2012,1,85.4599990844727,,,,
1/16/2008,5/1/2012,1,85.4899978637695,,,,
1/16/2008,6/1/2012,1,85.5199966430664,,,,
1/16/2008,7/1/2012,1,85.5500030517578,,,,
1/16/2008,8/1/2012,1,85.5899963378906,,,,
1/16/2008,9/1/2012,1,85.629997253418,,,,
1/16/2008,10/1/2012,1,85.6699981689453,,,,
1/16/2008,11/1/2012,1,85.7099990844727,,,,
1/16/2008,12/1/2012,1,85.75,,,,
1/16/2008,1/1/2013,1,85.7799987792969,,,,
1/16/2008,2/1/2013,1,85.8099975585938,,,,
1/16/2008,3/1/2013,1,85.8399963378906,,,,
1/16/2008,4/1/2013,1,85.870002746582,,,,
1/16/2008,5/1/2013,1,85.9000015258789,,,,
1/16/2008,6/1/2013,1,85.9300003051758,,,,
1/16/2008,7/1/2013,1,85.9599990844727,,,,
1/16/2008,8/1/2013,1,86,,,,
1/16/2008,9/1/2013,1,86.0400009155273,,,,
1/16/2008,10/1/2013,1,86.0800018310547,,,,
1/16/2008,11/1/2013,1,86.120002746582,,,,
1/16/2008,12/1/2013,1,86.1600036621094,,,,
1/16/2008,6/1/2014,1,86.4000015258789,,,,
1/16/2008,12/1/2014,1,86.6500015258789,,,,
1/16/2008,6/1/2015,1,86.9400024414063,,,,
1/16/2008,12/1/2015,1,87.25,,,,
1/16/2008,6/1/2016,1,87.629997253418,,,,
1/16/2008,12/1/2016,1,88.0500030517578,,,,
1/16/2008,2/1/2008,1,90.8399963378906,91.9000015258789,89.2600021362305,353599,
1/16/2008,3/1/2008,1,90.3600006103516,91.629997253418,88.9400024414062,190728,
1/16/2008,5/1/2008,1,89.6699981689453,90.879997253418,88.379997253418,24795,
1/16/2008,2/1/2008,3,2.51839995384216,,,,
1/16/2008,3/1/2008,3,2.50440001487732,,,,
1/16/2008,4/1/2008,3,2.46840000152588,,,,
1/16/2008,5/1/2008,3,2.43440008163452,,,,
1/16/2008,6/1/2008,3,2.41339993476868,,,,
1/16/2008,7/1/2008,3,2.40989995002747,,,,
1/16/2008,8/1/2008,3,2.41140007972717,,,,
1/16/2008,9/1/2008,3,2.42140007019043,,,,
1/16/2008,10/1/2008,3,2.44039988517761,,,,
1/16/2008,11/1/2008,3,2.45989990234375,,,,
1/16/2008,12/1/2008,3,2.47839999198914,,,,
1/16/2008,1/1/2009,3,2.49040007591248,,,,
1/16/2008,2/1/2009,3,2.48390007019043,,,,
1/16/2008,3/1/2009,3,2.45790004730225,,,,
1/16/2008,4/1/2009,3,2.41190004348755,,,,
1/16/2008,5/1/2009,3,2.36789989471436,,,,
1/16/2008,6/1/2009,3,2.33940005302429,,,,
1/16/2008,7/1/2009,3,2.33340001106262,,,,
1/16/2008,8/1/2009,3,2.3354001045227,,,,
1/16/2008,9/1/2009,3,2.34540009498596,,,,
1/16/2008,10/1/2009,3,2.36190009117126,,,,
1/16/2008,11/1/2009,3,2.37840008735657,,,,
1/16/2008,12/1/2009,3,2.39439988136291,,,,
1/16/2008,1/1/2010,3,2.40590000152588,,,,
1/16/2008,2/1/2010,3,2.40590000152588,,,,
1/16/2008,3/1/2010,3,2.38490009307861,,,,
1/16/2008,4/1/2010,3,2.3429000377655,,,,
1/16/2008,5/1/2010,3,2.30089998245239,,,,
1/16/2008,6/1/2010,3,2.2788999080658,,,,
1/16/2008,7/1/2010,3,2.28690004348755,,,,
1/16/2008,8/1/2010,3,2.30590009689331,,,,
1/16/2008,9/1/2010,3,2.32590007781982,,,,
1/16/2008,10/1/2010,3,2.34579992294312,,,,
1/16/2008,11/1/2010,3,2.36560010910034,,,,
1/16/2008,12/1/2010,3,2.38560009002686,,,,
1/16/2008,1/1/2011,3,2.40560007095337,,,,
1/16/2008,2/1/2008,4,2.27830004692078,2.30599999427795,2.24239993095398,29416,
1/16/2008,3/1/2008,4,2.31780004501343,2.34200000762939,2.28090000152588,21684,
1/16/2008,4/1/2008,4,2.46029996871948,2.4779999256134,2.42470002174377,13694,
1/16/2008,5/1/2008,4,2.47180008888245,2.49090003967285,2.43499994277954,6393,
1/16/2008,6/1/2008,4,2.47129988670349,2.48920011520386,2.4381000995636,3871,
1/16/2008,7/1/2008,4,2.45980000495911,2.46499991416931,2.43079996109009,1266,
1/16/2008,8/1/2008,4,2.43980002403259,2.44000005722046,2.41000008583069,683,
1/16/2008,9/1/2008,4,2.40930008888245,2.41000008583069,2.38499999046326,817,
1/16/2008,10/1/2008,4,2.27830004692078,2.27900004386902,2.25559997558594,327,
1/16/2008,11/1/2008,4,2.2393000125885,2.21609997749329,2.21550011634827,66,
1/16/2008,12/1/2008,4,2.22029995918274,2.21860003471375,2.19519996643066,504,
1/16/2008,1/1/2009,4,2.22679996490479,0,0,0,
1/16/2008,2/1/2009,4,2.24880003929138,0,0,0,
1/16/2008,3/1/2009,4,2.27329993247986,0,0,27,
1/16/2008,4/1/2009,4,2.40429997444153,0,0,0,
1/16/2008,5/1/2009,4,2.40980005264282,0,0,0,
1/16/2008,6/1/2009,4,2.40380001068115,0,0,0,
1/16/2008,7/1/2009,4,2.39030003547668,0,0,0,
1/16/2008,8/1/2009,4,2.36980009078979,0,0,0,
1/16/2008,9/1/2009,4,2.33430004119873,0,0,0,
1/16/2008,10/1/2009,4,2.20329999923706,0,0,0,
1/16/2008,11/1/2009,4,2.16280007362366,0,0,0,
1/16/2008,12/1/2009,4,2.14179992675781,0,0,0,
1/16/2008,1/1/2010,4,2.14930009841919,0,0,0,
1/16/2008,2/1/2010,4,2.1693000793457,0,0,0,
1/16/2008,3/1/2010,4,2.18919992446899,0,0,0,
1/16/2008,4/1/2010,4,2.31669998168945,0,0,0,
1/16/2008,5/1/2010,4,2.32769989967346,0,0,0,
1/16/2008,6/1/2010,4,2.32820010185242,0,0,0,
1/16/2008,7/1/2010,4,2.32719993591309,0,0,0,
1/16/2008,8/1/2010,4,2.31920003890991,0,0,0,
1/16/2008,9/1/2010,4,2.29119992256165,0,0,0,
1/16/2008,10/1/2010,4,2.17120003700256,0,0,0,
1/16/2008,11/1/2010,4,2.12870001792908,0,0,0,
1/16/2008,12/1/2010,4,2.1061999797821,0,0,0,
1/16/2008,1/1/2011,4,2.1061999797821,0,0,0,
1/17/2008,4/1/2008,1,89.2200012207031,,,,
1/17/2008,5/1/2008,1,88.8899993896484,,,,
1/17/2008,6/1/2008,1,88.5899963378906,,,,
1/17/2008,7/1/2008,1,88.3000030517578,,,,
1/17/2008,8/1/2008,1,88.0100021362305,,,,
1/17/2008,9/1/2008,1,87.7300033569336,,,,
1/17/2008,10/1/2008,1,87.4499969482422,,,,
1/17/2008,11/1/2008,1,87.1900024414063,,,,
1/17/2008,12/1/2008,1,86.9300003051758,,,,
1/17/2008,1/1/2009,1,86.6699981689453,,,,
1/17/2008,2/1/2009,1,86.4300003051758,,,,
1/17/2008,3/1/2009,1,86.1999969482422,,,,
1/17/2008,4/1/2009,1,85.9800033569336,,,,
1/17/2008,5/1/2009,1,85.7699966430664,,,,
1/17/2008,6/1/2009,1,85.6100006103516,,,,
1/17/2008,7/1/2009,1,85.4700012207031,,,,
1/17/2008,8/1/2009,1,85.3399963378906,,,,
1/17/2008,9/1/2009,1,85.2099990844727,,,,
1/17/2008,10/1/2009,1,85.0999984741211,,,,
1/17/2008,11/1/2009,1,84.9899978637695,,,,
1/17/2008,12/1/2009,1,84.9100036621094,,,,
1/17/2008,1/1/2010,1,84.8600006103516,,,,
1/17/2008,2/1/2010,1,84.8099975585938,,,,
1/17/2008,3/1/2010,1,84.7600021362305,,,,
1/17/2008,4/1/2010,1,84.7099990844727,,,,
1/17/2008,5/1/2010,1,84.6600036621094,,,,
1/17/2008,6/1/2010,1,84.6100006103516,,,,
1/17/2008,7/1/2010,1,84.6100006103516,,,,
1/17/2008,8/1/2010,1,84.6100006103516,,,,
1/17/2008,9/1/2010,1,84.620002746582,,,,
1/17/2008,10/1/2010,1,84.6399993896484,,,,
1/17/2008,11/1/2010,1,84.6600036621094,,,,
1/17/2008,12/1/2010,1,84.6800003051758,,,,
1/17/2008,1/1/2011,1,84.6999969482422,,,,
1/17/2008,2/1/2011,1,84.7200012207031,,,,
1/17/2008,3/1/2011,1,84.7399978637695,,,,
1/17/2008,4/1/2011,1,84.7600021362305,,,,
1/17/2008,5/1/2011,1,84.7799987792969,,,,
1/17/2008,6/1/2011,1,84.8000030517578,,,,
1/17/2008,7/1/2011,1,84.8199996948242,,,,
1/17/2008,8/1/2011,1,84.8399963378906,,,,
1/17/2008,9/1/2011,1,84.8600006103516,,,,
1/17/2008,10/1/2011,1,84.879997253418,,,,
1/17/2008,11/1/2011,1,84.9000015258789,,,,
1/17/2008,12/1/2011,1,84.9199981689453,,,,
1/17/2008,1/1/2012,1,84.9499969482422,,,,
1/17/2008,2/1/2012,1,84.9800033569336,,,,
1/17/2008,3/1/2012,1,85.0100021362305,,,,
1/17/2008,4/1/2012,1,85.0400009155274,,,,
1/17/2008,5/1/2012,1,85.0699996948242,,,,
1/17/2008,6/1/2012,1,85.0999984741211,,,,
1/17/2008,7/1/2012,1,85.129997253418,,,,
1/17/2008,8/1/2012,1,85.1699981689453,,,,
1/17/2008,9/1/2012,1,85.2099990844727,,,,
1/17/2008,10/1/2012,1,85.25,,,,
1/17/2008,11/1/2012,1,85.2900009155274,,,,
1/17/2008,12/1/2012,1,85.3300018310547,,,,
1/17/2008,1/1/2013,1,85.370002746582,,,,
1/17/2008,2/1/2013,1,85.4100036621094,,,,
1/17/2008,3/1/2013,1,85.4499969482422,,,,
1/17/2008,4/1/2013,1,85.4899978637695,,,,
1/17/2008,5/1/2013,1,85.5299987792969,,,,
1/17/2008,6/1/2013,1,85.5699996948242,,,,
1/17/2008,7/1/2013,1,85.6100006103516,,,,
1/17/2008,8/1/2013,1,85.6500015258789,,,,
1/17/2008,9/1/2013,1,85.6900024414063,,,,
1/17/2008,10/1/2013,1,85.7300033569336,,,,
1/17/2008,11/1/2013,1,85.7699966430664,,,,
1/17/2008,12/1/2013,1,85.8099975585938,,,,
1/17/2008,6/1/2014,1,86.0500030517578,,,,
1/17/2008,12/1/2014,1,86.3099975585937,,,,
1/17/2008,6/1/2015,1,86.5999984741211,,,,
1/17/2008,12/1/2015,1,86.9100036621094,,,,
1/17/2008,6/1/2016,1,87.2900009155273,,,,
1/17/2008,12/1/2016,1,87.7099990844727,,,,
1/17/2008,2/1/2008,1,90.129997253418,92.1900024414063,89.5699996948242,209723,
1/17/2008,3/1/2008,1,89.5699996948242,91.6600036621094,89,165032,
1/17/2008,3/1/2008,3,2.48819994926453,,,,
1/17/2008,4/1/2008,3,2.45269989967346,,,,
1/17/2008,5/1/2008,3,2.4186999797821,,,,
1/17/2008,6/1/2008,3,2.39919996261597,,,,
1/17/2008,7/1/2008,3,2.39669990539551,,,,
1/17/2008,8/1/2008,3,2.39770007133484,,,,
1/17/2008,9/1/2008,3,2.4077000617981,,,,
1/17/2008,10/1/2008,3,2.42519998550415,,,,
1/17/2008,11/1/2008,3,2.44470000267029,,,,
1/17/2008,12/1/2008,3,2.46320009231567,,,,
1/17/2008,1/1/2009,3,2.47519993782043,,,,
1/17/2008,2/1/2009,3,2.46869993209839,,,,
1/17/2008,3/1/2009,3,2.4426999092102,,,,
1/17/2008,4/1/2009,3,2.39669990539551,,,,
1/17/2008,5/1/2009,3,2.35269999504089,,,,
1/17/2008,6/1/2009,3,2.32419991493225,,,,
1/17/2008,7/1/2009,3,2.31820011138916,,,,
1/17/2008,8/1/2009,3,2.32019996643066,,,,
1/17/2008,9/1/2009,3,2.33019995689392,,,,
1/17/2008,10/1/2009,3,2.34669995307922,,,,
1/17/2008,11/1/2009,3,2.36319994926453,,,,
1/17/2008,12/1/2009,3,2.37919998168945,,,,
1/17/2008,1/1/2010,3,2.39070010185242,,,,
1/17/2008,2/1/2010,3,2.39070010185242,,,,
1/17/2008,3/1/2010,3,2.36969995498657,,,,
1/17/2008,4/1/2010,3,2.32769989967346,,,,
1/17/2008,5/1/2010,3,2.28570008277893,,,,
1/17/2008,6/1/2010,3,2.26370000839233,,,,
1/17/2008,7/1/2010,3,2.27169990539551,,,,
1/17/2008,8/1/2010,3,2.29069995880127,,,,
1/17/2008,9/1/2010,3,2.31069993972778,,,,
1/17/2008,10/1/2010,3,2.33060002326965,,,,
1/17/2008,11/1/2010,3,2.3503999710083,,,,
1/17/2008,12/1/2010,3,2.37039995193481,,,,
1/17/2008,1/1/2011,3,2.39039993286133,,,,
1/17/2008,2/1/2008,3,2.50349998474121,2.55780005455017,2.48769998550415,33839,
1/17/2008,2/1/2008,4,2.26679992675781,2.31550002098083,2.25419998168945,28127,
1/17/2008,3/1/2008,4,2.30679988861084,2.35349988937378,2.29419994354248,19560,
1/17/2008,4/1/2008,4,2.44980001449585,2.49720001220703,2.43899989128113,10362,
1/17/2008,5/1/2008,4,2.45980000495911,2.50609993934631,2.45000004768372,3065,
1/17/2008,6/1/2008,4,2.45830011367798,2.50149989128113,2.44840002059937,1978,
1/17/2008,7/1/2008,4,2.44580006599426,2.47790002822876,2.43910002708435,1127,
1/17/2008,8/1/2008,4,2.42379999160767,2.43510007858276,2.41599988937378,959,
1/17/2008,9/1/2008,4,2.39179992675781,2.40930008888245,2.3882999420166,715,
1/17/2008,10/1/2008,4,2.25979995727539,2.26990008354187,2.2525999546051,193,
1/17/2008,11/1/2008,4,2.22029995918274,2.21989989280701,2.21989989280701,23,
1/17/2008,12/1/2008,4,2.2007999420166,2.20499992370605,2.19549989700317,122,
1/17/2008,1/1/2009,4,2.20779991149902,2.20959997177124,2.20959997177124,1,
1/17/2008,2/1/2009,4,2.230299949646,0,0,205,
1/17/2008,3/1/2009,4,2.25530004501343,0,0,205,
1/17/2008,4/1/2009,4,2.38680005073547,0,0,0,
1/17/2008,5/1/2009,4,2.39280009269714,0,0,0,
1/17/2008,6/1/2009,4,2.38730001449585,0,0,0,
1/17/2008,7/1/2009,4,2.37430000305176,0,0,0,
1/17/2008,8/1/2009,4,2.35380005836487,0,0,0,
1/17/2008,9/1/2009,4,2.3183000087738,0,0,0,
1/17/2008,10/1/2009,4,2.18729996681213,0,0,0,
1/17/2008,11/1/2009,4,2.14680004119873,0,0,0,
1/17/2008,12/1/2009,4,2.12579989433289,0,0,20,
1/17/2008,1/1/2010,4,2.13330006599426,0,0,0,
1/17/2008,2/1/2010,4,2.15330004692078,0,0,0,
1/17/2008,3/1/2010,4,2.17319989204407,0,0,0,
1/17/2008,4/1/2010,4,2.30069994926453,0,0,0,
1/17/2008,5/1/2010,4,2.31170010566711,0,0,0,
1/17/2008,6/1/2010,4,2.31220006942749,0,0,0,
1/17/2008,7/1/2010,4,2.31119990348816,0,0,0,
1/17/2008,8/1/2010,4,2.30320000648499,0,0,0,
1/17/2008,9/1/2010,4,2.27519989013672,0,0,0,
1/17/2008,10/1/2010,4,2.15520000457764,0,0,0,
1/17/2008,11/1/2010,4,2.11269998550415,0,0,0,
1/17/2008,12/1/2010,4,2.09019994735718,0,0,0,
1/17/2008,1/1/2011,4,2.09019994735718,0,0,0,
1/18/2008,7/1/2008,1,88.5299987792969,,,,
1/18/2008,8/1/2008,1,88.2300033569336,,,,
1/18/2008,9/1/2008,1,87.9400024414062,,,,
1/18/2008,10/1/2008,1,87.6500015258789,,,,
1/18/2008,11/1/2008,1,87.379997253418,,,,
1/18/2008,1/1/2009,1,86.8499984741211,,,,
1/18/2008,2/1/2009,1,86.6100006103516,,,,
1/18/2008,3/1/2009,1,86.379997253418,,,,
1/18/2008,4/1/2009,1,86.1600036621094,,,,
1/18/2008,5/1/2009,1,85.9499969482422,,,,
1/18/2008,6/1/2009,1,85.7900009155273,,,,
1/18/2008,7/1/2009,1,85.6600036621094,,,,
1/18/2008,8/1/2009,1,85.5400009155273,,,,
1/18/2008,9/1/2009,1,85.4199981689453,,,,
1/18/2008,10/1/2009,1,85.3099975585937,,,,
1/18/2008,11/1/2009,1,85.1999969482422,,,,
1/18/2008,12/1/2009,1,85.120002746582,,,,
1/18/2008,1/1/2010,1,85.0699996948242,,,,
1/18/2008,2/1/2010,1,85.0199966430664,,,,
1/18/2008,3/1/2010,1,84.9700012207031,,,,
1/18/2008,4/1/2010,1,84.9199981689453,,,,
1/18/2008,5/1/2010,1,84.870002746582,,,,
1/18/2008,6/1/2010,1,84.8199996948242,,,,
1/18/2008,7/1/2010,1,84.8000030517578,,,,
1/18/2008,8/1/2010,1,84.7799987792969,,,,
1/18/2008,9/1/2010,1,84.7900009155273,,,,
1/18/2008,10/1/2010,1,84.8000030517578,,,,
1/18/2008,11/1/2010,1,84.8099975585938,,,,
1/18/2008,12/1/2010,1,84.8199996948242,,,,
1/18/2008,1/1/2011,1,84.8300018310547,,,,
1/18/2008,2/1/2011,1,84.8399963378906,,,,
1/18/2008,3/1/2011,1,84.8499984741211,,,,
1/18/2008,4/1/2011,1,84.8600006103516,,,,
1/18/2008,5/1/2011,1,84.870002746582,,,,
1/18/2008,6/1/2011,1,84.879997253418,,,,
1/18/2008,7/1/2011,1,84.8899993896484,,,,
1/18/2008,8/1/2011,1,84.9000015258789,,,,
1/18/2008,9/1/2011,1,84.9100036621094,,,,
1/18/2008,10/1/2011,1,84.9300003051758,,,,
1/18/2008,11/1/2011,1,84.9499969482422,,,,
1/18/2008,12/1/2011,1,84.9700012207031,,,,
1/18/2008,1/1/2012,1,85,,,,
1/18/2008,2/1/2012,1,85.0299987792969,,,,
1/18/2008,3/1/2012,1,85.0599975585937,,,,
1/18/2008,4/1/2012,1,85.0899963378906,,,,
1/18/2008,5/1/2012,1,85.120002746582,,,,
1/18/2008,6/1/2012,1,85.1500015258789,,,,
1/18/2008,7/1/2012,1,85.1800003051758,,,,
1/18/2008,8/1/2012,1,85.2099990844727,,,,
1/18/2008,9/1/2012,1,85.25,,,,
1/18/2008,10/1/2012,1,85.2900009155274,,,,
1/18/2008,11/1/2012,1,85.3300018310547,,,,
1/18/2008,12/1/2012,1,85.370002746582,,,,
1/18/2008,1/1/2013,1,85.4100036621094,,,,
1/18/2008,2/1/2013,1,85.4499969482422,,,,
1/18/2008,3/1/2013,1,85.4899978637695,,,,
1/18/2008,4/1/2013,1,85.5299987792969,,,,
1/18/2008,5/1/2013,1,85.5699996948242,,,,
1/18/2008,6/1/2013,1,85.6100006103516,,,,
1/18/2008,7/1/2013,1,85.6500015258789,,,,
1/18/2008,8/1/2013,1,85.6900024414063,,,,
1/18/2008,9/1/2013,1,85.7300033569336,,,,
1/18/2008,10/1/2013,1,85.7600021362305,,,,
1/18/2008,11/1/2013,1,85.7900009155273,,,,
1/18/2008,12/1/2013,1,85.8199996948242,,,,
1/18/2008,6/1/2014,1,86.0599975585938,,,,
1/18/2008,12/1/2014,1,86.3199996948242,,,,
1/18/2008,6/1/2015,1,86.6100006103516,,,,
1/18/2008,12/1/2015,1,86.9199981689453,,,,
1/18/2008,6/1/2016,1,87.3000030517578,,,,
1/18/2008,12/1/2016,1,87.7200012207031,,,,
1/18/2008,2/1/2008,1,90.5699996948242,91.3199996948242,89.6100006103516,164876,
1/18/2008,3/1/2008,1,89.9199981689453,90.8000030517578,89.0999984741211,213289,
1/18/2008,4/1/2008,1,89.4899978637695,90.4700012207031,88.8000030517578,45681,
1/18/2008,5/1/2008,1,89.1399993896484,90.129997253418,88.5400009155273,18740,
1/18/2008,6/1/2008,1,88.8300018310547,89.8499984741211,88.25,22163,
1/18/2008,12/1/2008,1,87.1100006103516,88.1800003051758,86.5699996948242,11286,
1/18/2008,2/1/2008,3,2.50740003585815,,,,
1/18/2008,3/1/2008,3,2.4974000453949,,,,
1/18/2008,4/1/2008,3,2.46440005302429,,,,
1/18/2008,5/1/2008,3,2.43039989471436,,,,
1/18/2008,6/1/2008,3,2.41039991378784,,,,
1/18/2008,7/1/2008,3,2.40739989280701,,,,
1/18/2008,8/1/2008,3,2.40790009498596,,,,
1/18/2008,9/1/2008,3,2.41790008544922,,,,
1/18/2008,10/1/2008,3,2.43540000915527,,,,
1/18/2008,11/1/2008,3,2.45589995384216,,,,
1/18/2008,12/1/2008,3,2.47440004348755,,,,
1/18/2008,1/1/2009,3,2.48589992523193,,,,
1/18/2008,2/1/2009,3,2.47989988327026,,,,
1/18/2008,3/1/2009,3,2.45440006256104,,,,
1/18/2008,4/1/2009,3,2.40840005874634,,,,
1/18/2008,5/1/2009,3,2.36439990997314,,,,
1/18/2008,6/1/2009,3,2.33590006828308,,,,
1/18/2008,7/1/2009,3,2.32990002632141,,,,
1/18/2008,8/1/2009,3,2.33189988136291,,,,
1/18/2008,9/1/2009,3,2.34190011024475,,,,
1/18/2008,10/1/2009,3,2.35840010643005,,,,
1/18/2008,11/1/2009,3,2.37490010261536,,,,
1/18/2008,12/1/2009,3,2.3908998966217,,,,
1/18/2008,1/1/2010,3,2.40240001678467,,,,
1/18/2008,2/1/2010,3,2.40240001678467,,,,
1/18/2008,3/1/2010,3,2.3814001083374,,,,
1/18/2008,4/1/2010,3,2.33940005302429,,,,
1/18/2008,5/1/2010,3,2.29739999771118,,,,
1/18/2008,6/1/2010,3,2.27539992332458,,,,
1/18/2008,7/1/2010,3,2.28340005874634,,,,
1/18/2008,8/1/2010,3,2.3024001121521,,,,
1/18/2008,9/1/2010,3,2.32240009307861,,,,
1/18/2008,10/1/2010,3,2.3422999382019,,,,
1/18/2008,11/1/2010,3,2.36209988594055,,,,
1/18/2008,12/1/2010,3,2.38210010528564,,,,
1/18/2008,1/1/2011,3,2.40210008621216,,,,
1/18/2008,2/1/2008,4,2.30340003967285,2.31089997291565,2.26230001449585,26553,
1/18/2008,3/1/2008,4,2.33829998970032,2.34349989891052,2.30209994316101,22592,
1/18/2008,4/1/2008,4,2.47530007362366,2.48300004005432,2.45110011100769,11115,
1/18/2008,5/1/2008,4,2.48280000686645,2.49270009994507,2.46269989013672,6089,
1/18/2008,6/1/2008,4,2.48079991340637,2.48510003089905,2.46000003814697,5576,
1/18/2008,7/1/2008,4,2.46830010414124,2.47029995918274,2.45300006866455,2349,
1/18/2008,8/1/2008,4,2.44530010223389,2.44449996948242,2.42600011825562,578,
1/18/2008,9/1/2008,4,2.41179990768433,2.42289996147156,2.39249992370605,454,
1/18/2008,10/1/2008,4,2.27830004692078,2.27999997138977,2.25500011444092,324,
1/18/2008,11/1/2008,4,2.23679995536804,2.24200010299683,2.22250008583069,78,
1/18/2008,12/1/2008,4,2.21679997444153,2.2221999168396,2.20000004768372,269,
1/18/2008,1/1/2009,4,2.22329998016357,0,0,12,
1/18/2008,2/1/2009,4,2.24530005455017,2.24979996681213,2.24979996681213,2,
1/18/2008,3/1/2009,4,2.27029991149902,0,0,0,
1/18/2008,4/1/2009,4,2.40179991722107,0,0,0,
1/18/2008,5/1/2009,4,2.40779995918274,0,0,0,
1/18/2008,6/1/2009,4,2.40229988098145,0,0,0,
1/18/2008,7/1/2009,4,2.38930010795593,0,0,0,
1/18/2008,8/1/2009,4,2.36879992485046,0,0,0,
1/18/2008,9/1/2009,4,2.33330011367798,0,0,0,
1/18/2008,10/1/2009,4,2.20230007171631,0,0,0,
1/18/2008,11/1/2009,4,2.16179990768433,0,0,0,
1/18/2008,12/1/2009,4,2.14079999923706,0,0,0,
1/18/2008,1/1/2010,4,2.14829993247986,0,0,0,
1/18/2008,2/1/2010,4,2.16829991340637,0,0,0,
1/18/2008,3/1/2010,4,2.18819999694824,0,0,0,
1/18/2008,4/1/2010,4,2.3157000541687,0,0,0,
1/18/2008,5/1/2010,4,2.32669997215271,0,0,0,
1/18/2008,6/1/2010,4,2.32719993591309,0,0,0,
1/18/2008,7/1/2010,4,2.32620000839233,0,0,0,
1/18/2008,8/1/2010,4,2.31820011138916,0,0,0,
1/18/2008,9/1/2010,4,2.29019999504089,0,0,0,
1/18/2008,10/1/2010,4,2.17020010948181,0,0,0,
1/18/2008,11/1/2010,4,2.12770009040833,0,0,0,
1/18/2008,12/1/2010,4,2.10520005226135,0,0,0,
1/18/2008,1/1/2011,4,2.10520005226135,0,0,0,
1/22/2008,2/1/2008,1,89.8499984741211,,,,
1/22/2008,7/1/2008,1,87.7699966430664,,,,
1/22/2008,8/1/2008,1,87.4700012207031,,,,
1/22/2008,9/1/2008,1,87.1999969482422,,,,
1/22/2008,10/1/2008,1,86.9400024414063,,,,
1/22/2008,11/1/2008,1,86.6900024414062,,,,
1/22/2008,1/1/2009,1,86.2200012207031,,,,
1/22/2008,2/1/2009,1,86.0100021362305,,,,
1/22/2008,3/1/2009,1,85.8099975585938,,,,
1/22/2008,4/1/2009,1,85.620002746582,,,,
1/22/2008,5/1/2009,1,85.4400024414062,,,,
1/22/2008,6/1/2009,1,85.3000030517578,,,,
1/22/2008,7/1/2009,1,85.1999969482422,,,,
1/22/2008,8/1/2009,1,85.1100006103516,,,,
1/22/2008,9/1/2009,1,85.0199966430664,,,,
1/22/2008,10/1/2009,1,84.9400024414063,,,,
1/22/2008,11/1/2009,1,84.8600006103516,,,,
1/22/2008,12/1/2009,1,84.7900009155273,,,,
1/22/2008,1/1/2010,1,84.7200012207031,,,,
1/22/2008,2/1/2010,1,84.6600036621094,,,,
1/22/2008,3/1/2010,1,84.5999984741211,,,,
1/22/2008,4/1/2010,1,84.5400009155273,,,,
1/22/2008,5/1/2010,1,84.4800033569336,,,,
1/22/2008,6/1/2010,1,84.4300003051758,,,,
1/22/2008,7/1/2010,1,84.4100036621094,,,,
1/22/2008,8/1/2010,1,84.3899993896484,,,,
1/22/2008,9/1/2010,1,84.4000015258789,,,,
1/22/2008,10/1/2010,1,84.4100036621094,,,,
1/22/2008,11/1/2010,1,84.4199981689453,,,,
1/22/2008,12/1/2010,1,84.4300003051758,,,,
1/22/2008,1/1/2011,1,84.4400024414063,,,,
1/22/2008,2/1/2011,1,84.4499969482422,,,,
1/22/2008,3/1/2011,1,84.4599990844727,,,,
1/22/2008,4/1/2011,1,84.4700012207031,,,,
1/22/2008,5/1/2011,1,84.4899978637695,,,,
1/22/2008,6/1/2011,1,84.5100021362305,,,,
1/22/2008,7/1/2011,1,84.5299987792969,,,,
1/22/2008,8/1/2011,1,84.5500030517578,,,,
1/22/2008,9/1/2011,1,84.5699996948242,,,,
1/22/2008,10/1/2011,1,84.5899963378906,,,,
1/22/2008,11/1/2011,1,84.6100006103516,,,,
1/22/2008,12/1/2011,1,84.629997253418,,,,
1/22/2008,1/1/2012,1,84.6600036621094,,,,
1/22/2008,2/1/2012,1,84.6900024414063,,,,
1/22/2008,3/1/2012,1,84.7200012207031,,,,
1/22/2008,4/1/2012,1,84.75,,,,
1/22/2008,5/1/2012,1,84.7799987792969,,,,
1/22/2008,6/1/2012,1,84.8199996948242,,,,
1/22/2008,7/1/2012,1,84.8600006103516,,,,
1/22/2008,8/1/2012,1,84.9000015258789,,,,
1/22/2008,9/1/2012,1,84.9400024414063,,,,
1/22/2008,10/1/2012,1,84.9800033569336,,,,
1/22/2008,11/1/2012,1,85.0199966430664,,,,
1/22/2008,12/1/2012,1,85.0599975585937,,,,
1/22/2008,1/1/2013,1,85.0999984741211,,,,
1/22/2008,2/1/2013,1,85.1399993896484,,,,
1/22/2008,3/1/2013,1,85.1800003051758,,,,
1/22/2008,4/1/2013,1,85.2200012207031,,,,
1/22/2008,5/1/2013,1,85.2600021362305,,,,
1/22/2008,6/1/2013,1,85.3000030517578,,,,
1/22/2008,7/1/2013,1,85.3399963378906,,,,
1/22/2008,8/1/2013,1,85.379997253418,,,,
1/22/2008,9/1/2013,1,85.4199981689453,,,,
1/22/2008,10/1/2013,1,85.4599990844727,,,,
1/22/2008,11/1/2013,1,85.5100021362305,,,,
1/22/2008,12/1/2013,1,85.5599975585938,,,,
1/22/2008,6/1/2014,1,85.8099975585938,,,,
1/22/2008,12/1/2014,1,86.0800018310547,,,,
1/22/2008,6/1/2015,1,86.370002746582,,,,
1/22/2008,12/1/2015,1,86.6800003051758,,,,
1/22/2008,6/1/2016,1,87.0599975585938,,,,
1/22/2008,12/1/2016,1,87.4800033569336,,,,
1/22/2008,3/1/2008,1,89.2099990844727,90.3399963378906,85.4199981689453,347366,
1/22/2008,4/1/2008,1,88.7600021362305,89.8499984741211,85.0999984741211,62934,
1/22/2008,5/1/2008,1,88.3899993896484,89.5599975585938,85.0699996948242,28279,
1/22/2008,6/1/2008,1,88.0699996948242,89.1500015258789,84.9599990844727,32846,
1/22/2008,12/1/2008,1,86.4499969482422,87.5,83.9000015258789,24861,
1/22/2008,4/1/2008,3,2.43630003929138,,,,
1/22/2008,6/1/2008,3,2.38779997825623,,,,
1/22/2008,7/1/2008,3,2.38579988479614,,,,
1/22/2008,8/1/2008,3,2.38730001449585,,,,
1/22/2008,9/1/2008,3,2.39779996871948,,,,
1/22/2008,10/1/2008,3,2.41580009460449,,,,
1/22/2008,11/1/2008,3,2.43729996681213,,,,
1/22/2008,12/1/2008,3,2.45580005645752,,,,
1/22/2008,1/1/2009,3,2.4672999382019,,,,
1/22/2008,2/1/2009,3,2.46180009841919,,,,
1/22/2008,3/1/2009,3,2.43680000305176,,,,
1/22/2008,4/1/2009,3,2.39129996299744,,,,
1/22/2008,5/1/2009,3,2.3478000164032,,,,
1/22/2008,6/1/2009,3,2.31979990005493,,,,
1/22/2008,7/1/2009,3,2.31380009651184,,,,
1/22/2008,8/1/2009,3,2.31579995155334,,,,
1/22/2008,9/1/2009,3,2.3257999420166,,,,
1/22/2008,10/1/2009,3,2.3422999382019,,,,
1/22/2008,11/1/2009,3,2.35879993438721,,,,
1/22/2008,12/1/2009,3,2.37479996681213,,,,
1/22/2008,1/1/2010,3,2.3863000869751,,,,
1/22/2008,2/1/2010,3,2.3863000869751,,,,
1/22/2008,3/1/2010,3,2.36529994010925,,,,
1/22/2008,4/1/2010,3,2.32329988479614,,,,
1/22/2008,5/1/2010,3,2.28130006790161,,,,
1/22/2008,6/1/2010,3,2.25929999351501,,,,
1/22/2008,7/1/2010,3,2.26729989051819,,,,
1/22/2008,8/1/2010,3,2.28629994392395,,,,
1/22/2008,9/1/2010,3,2.30629992485046,,,,
1/22/2008,10/1/2010,3,2.32620000839233,,,,
1/22/2008,11/1/2010,3,2.34599995613098,,,,
1/22/2008,12/1/2010,3,2.3659999370575,,,,
1/22/2008,1/1/2011,3,2.38599991798401,,,,
1/22/2008,2/1/2008,3,2.47259998321533,2.52250003814697,2.40750002861023,34215,
1/22/2008,3/1/2008,3,2.46280002593994,2.5100998878479,2.39750003814697,37768,
1/22/2008,5/1/2008,3,2.40680003166199,2.41529989242554,2.35500001907349,2692,
1/22/2008,2/1/2008,4,2.28060007095337,2.3173999786377,2.21830010414124,29359,
1/22/2008,3/1/2008,4,2.31539988517761,2.35030007362366,2.24670004844666,28934,
1/22/2008,4/1/2008,4,2.44889998435974,2.46000003814697,2.38070011138916,8164,
1/22/2008,5/1/2008,4,2.45740008354187,2.46849989891052,2.39170002937317,4938,
1/22/2008,6/1/2008,4,2.45539999008179,2.46449995040894,2.40499997138977,3222,
1/22/2008,7/1/2008,4,2.44289994239807,2.44740009307861,2.40949988365173,1113,
1/22/2008,8/1/2008,4,2.4203999042511,2.42549991607666,2.38879990577698,411,
1/22/2008,9/1/2008,4,2.38689994812012,2.39669990539551,2.35570001602173,326,
1/22/2008,10/1/2008,4,2.25340008735657,2.2590000629425,2.22499990463257,178,
1/22/2008,11/1/2008,4,2.21189999580383,2.21000003814697,2.20350003242493,63,
1/22/2008,12/1/2008,4,2.19090008735657,2.19250011444092,2.14800000190735,311,
1/22/2008,1/1/2009,4,2.19790005683899,2.18249988555908,2.18249988555908,1,
1/22/2008,2/1/2009,4,2.22040009498596,0,0,0,
1/22/2008,3/1/2009,4,2.24589991569519,0,0,0,
1/22/2008,4/1/2009,4,2.37789988517761,0,0,0,
1/22/2008,5/1/2009,4,2.38439989089966,0,0,0,
1/22/2008,6/1/2009,4,2.37940001487732,0,0,0,
1/22/2008,7/1/2009,4,2.3668999671936,0,0,0,
1/22/2008,8/1/2009,4,2.34689998626709,0,0,0,
1/22/2008,9/1/2009,4,2.3118999004364,0,0,0,
1/22/2008,10/1/2009,4,2.18140006065369,0,0,0,
1/22/2008,11/1/2009,4,2.14140009880066,0,0,0,
1/22/2008,12/1/2009,4,2.12089991569519,2.09999990463257,2.09999990463257,2,
1/22/2008,1/1/2010,4,2.12840008735657,0,0,0,
1/22/2008,2/1/2010,4,2.14840006828308,0,0,0,
1/22/2008,3/1/2010,4,2.16829991340637,0,0,0,
1/22/2008,4/1/2010,4,2.29579997062683,0,0,0,
1/22/2008,5/1/2010,4,2.30679988861084,0,0,0,
1/22/2008,6/1/2010,4,2.30730009078979,0,0,0,
1/22/2008,7/1/2010,4,2.30629992485046,0,0,0,
1/22/2008,8/1/2010,4,2.29830002784729,0,0,0,
1/22/2008,9/1/2010,4,2.27029991149902,0,0,0,
1/22/2008,10/1/2010,4,2.15030002593994,0,0,0,
1/22/2008,11/1/2010,4,2.10780000686645,0,0,0,
1/22/2008,12/1/2010,4,2.08529996871948,0,0,0,
1/22/2008,1/1/2011,4,2.08529996871948,0,0,0,
1/23/2008,4/1/2008,1,86.620002746582,,,,
1/23/2008,5/1/2008,1,86.2699966430664,,,,
1/23/2008,6/1/2008,1,85.9599990844727,,,,
1/23/2008,7/1/2008,1,85.6800003051758,,,,
1/23/2008,8/1/2008,1,85.4199981689453,,,,
1/23/2008,9/1/2008,1,85.1999969482422,,,,
1/23/2008,10/1/2008,1,84.9899978637695,,,,
1/23/2008,11/1/2008,1,84.8000030517578,,,,
1/23/2008,12/1/2008,1,84.620002746582,,,,
1/23/2008,1/1/2009,1,84.4400024414063,,,,
1/23/2008,2/1/2009,1,84.2699966430664,,,,
1/23/2008,3/1/2009,1,84.1100006103516,,,,
1/23/2008,4/1/2009,1,83.9700012207031,,,,
1/23/2008,5/1/2009,1,83.8300018310547,,,,
1/23/2008,6/1/2009,1,83.7200012207031,,,,
1/23/2008,7/1/2009,1,83.620002746582,,,,
1/23/2008,8/1/2009,1,83.5299987792969,,,,
1/23/2008,9/1/2009,1,83.4499969482422,,,,
1/23/2008,10/1/2009,1,83.379997253418,,,,
1/23/2008,11/1/2009,1,83.3199996948242,,,,
1/23/2008,12/1/2009,1,83.2699966430664,,,,
1/23/2008,1/1/2010,1,83.2200012207031,,,,
1/23/2008,2/1/2010,1,83.1699981689453,,,,
1/23/2008,3/1/2010,1,83.120002746582,,,,
1/23/2008,4/1/2010,1,83.0699996948242,,,,
1/23/2008,5/1/2010,1,83.0199966430664,,,,
1/23/2008,6/1/2010,1,82.9800033569336,,,,
1/23/2008,7/1/2010,1,82.9800033569336,,,,
1/23/2008,8/1/2010,1,82.9899978637695,,,,
1/23/2008,9/1/2010,1,83,,,,
1/23/2008,10/1/2010,1,83.0100021362305,,,,
1/23/2008,11/1/2010,1,83.0199966430664,,,,
1/23/2008,12/1/2010,1,83.0299987792969,,,,
1/23/2008,1/1/2011,1,83.0400009155273,,,,
1/23/2008,2/1/2011,1,83.0500030517578,,,,
1/23/2008,3/1/2011,1,83.0599975585938,,,,
1/23/2008,4/1/2011,1,83.0699996948242,,,,
1/23/2008,5/1/2011,1,83.0899963378906,,,,
1/23/2008,6/1/2011,1,83.1100006103516,,,,
1/23/2008,7/1/2011,1,83.129997253418,,,,
1/23/2008,8/1/2011,1,83.1500015258789,,,,
1/23/2008,9/1/2011,1,83.1699981689453,,,,
1/23/2008,10/1/2011,1,83.1900024414063,,,,
1/23/2008,11/1/2011,1,83.2099990844727,,,,
1/23/2008,12/1/2011,1,83.2300033569336,,,,
1/23/2008,1/1/2012,1,83.2600021362305,,,,
1/23/2008,2/1/2012,1,83.2900009155273,,,,
1/23/2008,3/1/2012,1,83.3199996948242,,,,
1/23/2008,4/1/2012,1,83.3499984741211,,,,
1/23/2008,5/1/2012,1,83.379997253418,,,,
1/23/2008,6/1/2012,1,83.4199981689453,,,,
1/23/2008,7/1/2012,1,83.4599990844727,,,,
1/23/2008,8/1/2012,1,83.5,,,,
1/23/2008,9/1/2012,1,83.5400009155273,,,,
1/23/2008,10/1/2012,1,83.5800018310547,,,,
1/23/2008,11/1/2012,1,83.620002746582,,,,
1/23/2008,12/1/2012,1,83.6600036621094,,,,
1/23/2008,1/1/2013,1,83.6999969482422,,,,
1/23/2008,2/1/2013,1,83.7399978637695,,,,
1/23/2008,3/1/2013,1,83.7799987792969,,,,
1/23/2008,4/1/2013,1,83.8199996948242,,,,
1/23/2008,5/1/2013,1,83.8600006103516,,,,
1/23/2008,6/1/2013,1,83.9000015258789,,,,
1/23/2008,7/1/2013,1,83.9400024414062,,,,
1/23/2008,8/1/2013,1,83.9800033569336,,,,
1/23/2008,9/1/2013,1,84.0199966430664,,,,
1/23/2008,10/1/2013,1,84.0599975585937,,,,
1/23/2008,11/1/2013,1,84.1100006103516,,,,
1/23/2008,12/1/2013,1,84.1600036621094,,,,
1/23/2008,6/1/2014,1,84.4199981689453,,,,
1/23/2008,12/1/2014,1,84.7099990844727,,,,
1/23/2008,6/1/2015,1,85.0199966430664,,,,
1/23/2008,12/1/2015,1,85.3600006103516,,,,
1/23/2008,6/1/2016,1,85.7399978637695,,,,
1/23/2008,12/1/2016,1,86.1600036621094,,,,
1/23/2008,3/1/2008,1,86.9899978637695,89.4400024414063,86.6500015258789,261820,
1/23/2008,2/1/2008,3,2.42309999465942,,,,
1/23/2008,4/1/2008,3,2.38229990005493,,,,
1/23/2008,5/1/2008,3,2.35330009460449,,,,
1/23/2008,6/1/2008,3,2.33579993247986,,,,
1/23/2008,7/1/2008,3,2.33430004119873,,,,
1/23/2008,8/1/2008,3,2.33579993247986,,,,
1/23/2008,9/1/2008,3,2.3478000164032,,,,
1/23/2008,10/1/2008,3,2.36630010604858,,,,
1/23/2008,11/1/2008,3,2.38730001449585,,,,
1/23/2008,12/1/2008,3,2.4047999382019,,,,
1/23/2008,1/1/2009,3,2.41680002212524,,,,
1/23/2008,2/1/2009,3,2.41179990768433,,,,
1/23/2008,3/1/2009,3,2.38730001449585,,,,
1/23/2008,4/1/2009,3,2.3422999382019,,,,
1/23/2008,5/1/2009,3,2.29929995536804,,,,
1/23/2008,6/1/2009,3,2.27180004119873,,,,
1/23/2008,7/1/2009,3,2.26579999923706,,,,
1/23/2008,8/1/2009,3,2.26780009269714,,,,
1/23/2008,9/1/2009,3,2.2778000831604,,,,
1/23/2008,10/1/2009,3,2.2943000793457,,,,
1/23/2008,11/1/2009,3,2.31080007553101,,,,
1/23/2008,12/1/2009,3,2.32680010795593,,,,
1/23/2008,1/1/2010,3,2.33829998970032,,,,
1/23/2008,2/1/2010,3,2.33829998970032,,,,
1/23/2008,3/1/2010,3,2.31730008125305,,,,
1/23/2008,4/1/2010,3,2.27530002593994,,,,
1/23/2008,5/1/2010,3,2.23329997062683,,,,
1/23/2008,6/1/2010,3,2.21129989624023,,,,
1/23/2008,7/1/2010,3,2.21930003166199,,,,
1/23/2008,8/1/2010,3,2.23830008506775,,,,
1/23/2008,9/1/2010,3,2.25830006599426,,,,
1/23/2008,10/1/2010,3,2.27819991111755,,,,
1/23/2008,11/1/2010,3,2.29800009727478,,,,
1/23/2008,12/1/2010,3,2.31800007820129,,,,
1/23/2008,1/1/2011,3,2.33800005912781,,,,
1/23/2008,3/1/2008,3,2.4103000164032,2.46700000762939,2.40840005874634,27324,
1/23/2008,2/1/2008,4,2.25079989433289,2.28480005264282,2.23709988594055,23458,
1/23/2008,3/1/2008,4,2.2804000377655,2.3183000087738,2.2681999206543,32118,
1/23/2008,4/1/2008,4,2.4109001159668,2.45000004768372,2.39820003509521,10769,
1/23/2008,5/1/2008,4,2.41840004920959,2.44849991798401,2.40799999237061,5319,
1/23/2008,6/1/2008,4,2.41540002822876,2.4465000629425,2.40199995040894,2806,
1/23/2008,7/1/2008,4,2.40339994430542,2.42499995231628,2.3938000202179,1035,
1/23/2008,8/1/2008,4,2.3814001083374,2.40000009536743,2.37120008468628,882,
1/23/2008,9/1/2008,4,2.3484001159668,2.36680006980896,2.3396999835968,1147,
1/23/2008,10/1/2008,4,2.21539998054504,2.22180008888245,2.21199989318848,393,
1/23/2008,11/1/2008,4,2.17440009117126,2.1900999546051,2.17199993133545,167,
1/23/2008,12/1/2008,4,2.1538999080658,2.17600011825562,2.14930009841919,369,
1/23/2008,1/1/2009,4,2.1609001159668,2.17919993400574,2.16000008583069,76,
1/23/2008,2/1/2009,4,2.18390011787415,0,0,25,
1/23/2008,3/1/2009,4,2.20989990234375,0,0,0,
1/23/2008,4/1/2009,4,2.34240007400513,0,0,0,
1/23/2008,5/1/2009,4,2.34940004348755,0,0,0,
1/23/2008,6/1/2009,4,2.34489989280701,0,0,100,
1/23/2008,7/1/2009,4,2.33290004730225,0,0,0,
1/23/2008,8/1/2009,4,2.31340003013611,0,0,0,
1/23/2008,9/1/2009,4,2.2788999080658,0,0,0,
1/23/2008,10/1/2009,4,2.14890003204346,0,0,0,
1/23/2008,11/1/2009,4,2.10940003395081,0,0,0,
1/23/2008,12/1/2009,4,2.08940005302429,0,0,235,
1/23/2008,1/1/2010,4,2.09689998626709,0,0,0,
1/23/2008,2/1/2010,4,2.1168999671936,0,0,0,
1/23/2008,3/1/2010,4,2.13680005073547,0,0,0,
1/23/2008,4/1/2010,4,2.26430010795593,0,0,0,
1/23/2008,5/1/2010,4,2.27530002593994,0,0,0,
1/23/2008,6/1/2010,4,2.27579998970032,0,0,0,
1/23/2008,7/1/2010,4,2.27480006217957,0,0,0,
1/23/2008,8/1/2010,4,2.26679992675781,0,0,0,
1/23/2008,9/1/2010,4,2.23880004882812,0,0,0,
1/23/2008,10/1/2010,4,2.11879992485046,0,0,0,
1/23/2008,11/1/2010,4,2.07629990577698,0,0,0,
1/23/2008,12/1/2010,4,2.05380010604858,0,0,0,
1/23/2008,1/1/2011,4,2.05380010604858,0,0,0,
1/24/2008,3/1/2008,1,89.4100036621094,,,,
1/24/2008,4/1/2008,1,88.9899978637695,,,,
1/24/2008,5/1/2008,1,88.5800018310547,,,,
1/24/2008,6/1/2008,1,88.1900024414063,,,,
1/24/2008,7/1/2008,1,87.8399963378906,,,,
1/24/2008,8/1/2008,1,87.5400009155274,,,,
1/24/2008,9/1/2008,1,87.2900009155273,,,,
1/24/2008,10/1/2008,1,87.0699996948242,,,,
1/24/2008,11/1/2008,1,86.8600006103516,,,,
1/24/2008,12/1/2008,1,86.6500015258789,,,,
1/24/2008,1/1/2009,1,86.4400024414062,,,,
1/24/2008,2/1/2009,1,86.2399978637695,,,,
1/24/2008,3/1/2009,1,86.0500030517578,,,,
1/24/2008,4/1/2009,1,85.879997253418,,,,
1/24/2008,5/1/2009,1,85.7099990844727,,,,
1/24/2008,6/1/2009,1,85.5699996948242,,,,
1/24/2008,7/1/2009,1,85.4400024414062,,,,
1/24/2008,8/1/2009,1,85.3199996948242,,,,
1/24/2008,9/1/2009,1,85.2099990844727,,,,
1/24/2008,10/1/2009,1,85.0999984741211,,,,
1/24/2008,11/1/2009,1,85,,,,
1/24/2008,12/1/2009,1,84.9199981689453,,,,
1/24/2008,1/1/2010,1,84.8600006103516,,,,
1/24/2008,2/1/2010,1,84.8000030517578,,,,
1/24/2008,3/1/2010,1,84.7399978637695,,,,
1/24/2008,4/1/2010,1,84.6800003051758,,,,
1/24/2008,5/1/2010,1,84.620002746582,,,,
1/24/2008,6/1/2010,1,84.5699996948242,,,,
1/24/2008,7/1/2010,1,84.5599975585938,,,,
1/24/2008,8/1/2010,1,84.5599975585938,,,,
1/24/2008,9/1/2010,1,84.5599975585938,,,,
1/24/2008,10/1/2010,1,84.5599975585938,,,,
1/24/2008,11/1/2010,1,84.5599975585938,,,,
1/24/2008,12/1/2010,1,84.5599975585938,,,,
1/24/2008,1/1/2011,1,84.5599975585938,,,,
1/24/2008,2/1/2011,1,84.5699996948242,,,,
1/24/2008,3/1/2011,1,84.5800018310547,,,,
1/24/2008,4/1/2011,1,84.5899963378906,,,,
1/24/2008,5/1/2011,1,84.5999984741211,,,,
1/24/2008,6/1/2011,1,84.6100006103516,,,,
1/24/2008,7/1/2011,1,84.629997253418,,,,
1/24/2008,8/1/2011,1,84.6500015258789,,,,
1/24/2008,9/1/2011,1,84.6699981689453,,,,
1/24/2008,10/1/2011,1,84.6900024414063,,,,
1/24/2008,11/1/2011,1,84.7099990844727,,,,
1/24/2008,12/1/2011,1,84.7300033569336,,,,
1/24/2008,1/1/2012,1,84.7600021362305,,,,
1/24/2008,2/1/2012,1,84.7900009155273,,,,
1/24/2008,3/1/2012,1,84.8199996948242,,,,
1/24/2008,4/1/2012,1,84.8499984741211,,,,
1/24/2008,5/1/2012,1,84.879997253418,,,,
1/24/2008,6/1/2012,1,84.9199981689453,,,,
1/24/2008,7/1/2012,1,84.9599990844727,,,,
1/24/2008,8/1/2012,1,85,,,,
1/24/2008,9/1/2012,1,85.0400009155274,,,,
1/24/2008,10/1/2012,1,85.0800018310547,,,,
1/24/2008,11/1/2012,1,85.120002746582,,,,
1/24/2008,12/1/2012,1,85.1600036621094,,,,
1/24/2008,1/1/2013,1,85.1999969482422,,,,
1/24/2008,2/1/2013,1,85.2399978637695,,,,
1/24/2008,3/1/2013,1,85.2799987792969,,,,
1/24/2008,4/1/2013,1,85.3199996948242,,,,
1/24/2008,5/1/2013,1,85.3600006103516,,,,
1/24/2008,6/1/2013,1,85.4000015258789,,,,
1/24/2008,7/1/2013,1,85.4400024414062,,,,
1/24/2008,8/1/2013,1,85.4800033569336,,,,
1/24/2008,9/1/2013,1,85.5299987792969,,,,
1/24/2008,10/1/2013,1,85.5800018310547,,,,
1/24/2008,11/1/2013,1,85.629997253418,,,,
1/24/2008,12/1/2013,1,85.6800003051758,,,,
1/24/2008,6/1/2014,1,85.9400024414063,,,,
1/24/2008,12/1/2014,1,86.2300033569336,,,,
1/24/2008,6/1/2015,1,86.5400009155274,,,,
1/24/2008,12/1/2015,1,86.879997253418,,,,
1/24/2008,6/1/2016,1,87.2900009155273,,,,
1/24/2008,12/1/2016,1,87.7399978637695,,,,
1/24/2008,2/1/2008,3,2.47630000114441,,,,
1/24/2008,3/1/2008,3,2.4640998840332,,,,
1/24/2008,4/1/2008,3,2.43510007858276,,,,
1/24/2008,5/1/2008,3,2.40659999847412,,,,
1/24/2008,6/1/2008,3,2.38860011100769,,,,
1/24/2008,7/1/2008,3,2.38660001754761,,,,
1/24/2008,8/1/2008,3,2.38759994506836,,,,
1/24/2008,9/1/2008,3,2.39910006523132,,,,
1/24/2008,10/1/2008,3,2.41759991645813,,,,
1/24/2008,11/1/2008,3,2.43860006332397,,,,
1/24/2008,12/1/2008,3,2.45609998703003,,,,
1/24/2008,1/1/2009,3,2.46810007095337,,,,
1/24/2008,2/1/2009,3,2.46259999275208,,,,
1/24/2008,3/1/2009,3,2.43759989738464,,,,
1/24/2008,4/1/2009,3,2.3921000957489,,,,
1/24/2008,5/1/2009,3,2.34859991073608,,,,
1/24/2008,6/1/2009,3,2.3206000328064,,,,
1/24/2008,7/1/2009,3,2.31459999084473,,,,
1/24/2008,8/1/2009,3,2.31660008430481,,,,
1/24/2008,9/1/2009,3,2.32660007476807,,,,
1/24/2008,10/1/2009,3,2.34310007095337,,,,
1/24/2008,11/1/2009,3,2.35960006713867,,,,
1/24/2008,12/1/2009,3,2.3756000995636,,,,
1/24/2008,1/1/2010,3,2.38709998130798,,,,
1/24/2008,2/1/2010,3,2.38709998130798,,,,
1/24/2008,3/1/2010,3,2.36610007286072,,,,
1/24/2008,4/1/2010,3,2.32410001754761,,,,
1/24/2008,5/1/2010,3,2.2820999622345,,,,
1/24/2008,6/1/2010,3,2.2600998878479,,,,
1/24/2008,7/1/2010,3,2.26810002326965,,,,
1/24/2008,8/1/2010,3,2.28710007667541,,,,
1/24/2008,9/1/2010,3,2.30710005760193,,,,
1/24/2008,10/1/2010,3,2.32699990272522,,,,
1/24/2008,11/1/2010,3,2.34680008888245,,,,
1/24/2008,12/1/2010,3,2.36680006980896,,,,
1/24/2008,1/1/2011,3,2.38680005073547,,,,
1/24/2008,2/1/2008,4,2.28279995918274,2.28949999809265,2.22699999809265,21825,
1/24/2008,3/1/2008,4,2.31590008735657,2.32399988174438,2.26200008392334,36778,
1/24/2008,4/1/2008,4,2.45040011405945,2.45650005340576,2.3989999294281,14570,
1/24/2008,5/1/2008,4,2.45989990234375,2.4640998840332,2.40949988365173,5889,
1/24/2008,6/1/2008,4,2.45740008354187,2.46169996261597,2.40720009803772,3525,
1/24/2008,7/1/2008,4,2.44440007209778,2.44950008392334,2.39569997787476,1379,
1/24/2008,8/1/2008,4,2.42140007019043,2.42720007896423,2.3840000629425,956,
1/24/2008,9/1/2008,4,2.38840007781982,2.39120006561279,2.3429000377655,478,
1/24/2008,10/1/2008,4,2.2548999786377,2.25600004196167,2.22090005874634,278,
1/24/2008,11/1/2008,4,2.21339988708496,2.21880006790161,2.19029998779297,243,
1/24/2008,12/1/2008,4,2.1923999786377,2.19549989700317,2.15319991111755,289,
1/24/2008,1/1/2009,4,2.19939994812012,0,0,45,
1/24/2008,2/1/2009,4,2.22239995002747,0,0,25,
1/24/2008,3/1/2009,4,2.24839997291565,0,0,0,
1/24/2008,4/1/2009,4,2.38089990615845,0,0,0,
1/24/2008,5/1/2009,4,2.38790011405945,0,0,0,
1/24/2008,6/1/2009,4,2.38339996337891,0,0,0,
1/24/2008,7/1/2009,4,2.37140011787415,0,0,0,
1/24/2008,8/1/2009,4,2.35190010070801,0,0,0,
1/24/2008,9/1/2009,4,2.3173999786377,0,0,0,
1/24/2008,10/1/2009,4,2.18740010261536,0,0,0,
1/24/2008,11/1/2009,4,2.1479001045227,0,0,0,
1/24/2008,12/1/2009,4,2.12789988517761,0,0,0,
1/24/2008,1/1/2010,4,2.13540005683899,0,0,0,
1/24/2008,2/1/2010,4,2.1554000377655,0,0,0,
1/24/2008,3/1/2010,4,2.17529988288879,0,0,0,
1/24/2008,4/1/2010,4,2.30279994010925,0,0,0,
1/24/2008,5/1/2010,4,2.31380009651184,0,0,0,
1/24/2008,6/1/2010,4,2.31430006027222,0,0,0,
1/24/2008,7/1/2010,4,2.31329989433289,0,0,0,
1/24/2008,8/1/2010,4,2.30529999732971,0,0,0,
1/24/2008,9/1/2010,4,2.27729988098145,0,0,0,
1/24/2008,10/1/2010,4,2.15729999542236,0,0,0,
1/24/2008,11/1/2010,4,2.11479997634888,0,0,0,
1/24/2008,12/1/2010,4,2.0922999382019,0,0,0,
1/24/2008,1/1/2011,4,2.0922999382019,0,0,0,
1/25/2008,3/1/2008,1,90.7099990844727,,,,
1/25/2008,4/1/2008,1,90.4700012207031,,,,
1/25/2008,5/1/2008,1,90.1900024414062,,,,
1/25/2008,6/1/2008,1,89.9100036621094,,,,
1/25/2008,7/1/2008,1,89.629997253418,,,,
1/25/2008,8/1/2008,1,89.379997253418,,,,
1/25/2008,9/1/2008,1,89.1399993896484,,,,
1/25/2008,10/1/2008,1,88.9100036621094,,,,
1/25/2008,11/1/2008,1,88.6900024414063,,,,
1/25/2008,12/1/2008,1,88.4700012207031,,,,
1/25/2008,1/1/2009,1,88.25,,,,
1/25/2008,2/1/2009,1,88.0400009155273,,,,
1/25/2008,3/1/2009,1,87.8399963378906,,,,
1/25/2008,4/1/2009,1,87.6600036621094,,,,
1/25/2008,5/1/2009,1,87.4800033569336,,,,
1/25/2008,6/1/2009,1,87.3199996948242,,,,
1/25/2008,7/1/2009,1,87.1800003051758,,,,
1/25/2008,8/1/2009,1,87.0400009155273,,,,
1/25/2008,9/1/2009,1,86.9100036621094,,,,
1/25/2008,10/1/2009,1,86.7799987792969,,,,
1/25/2008,11/1/2009,1,86.6600036621094,,,,
1/25/2008,12/1/2009,1,86.5699996948242,,,,
1/25/2008,1/1/2010,1,86.5100021362305,,,,
1/25/2008,2/1/2010,1,86.4499969482422,,,,
1/25/2008,3/1/2010,1,86.3899993896484,,,,
1/25/2008,4/1/2010,1,86.3300018310547,,,,
1/25/2008,5/1/2010,1,86.2699966430664,,,,
1/25/2008,6/1/2010,1,86.2200012207031,,,,
1/25/2008,7/1/2010,1,86.1999969482422,,,,
1/25/2008,8/1/2010,1,86.1900024414063,,,,
1/25/2008,9/1/2010,1,86.1800003051758,,,,
1/25/2008,10/1/2010,1,86.1699981689453,,,,
1/25/2008,11/1/2010,1,86.1699981689453,,,,
1/25/2008,12/1/2010,1,86.1699981689453,,,,
1/25/2008,1/1/2011,1,86.1699981689453,,,,
1/25/2008,2/1/2011,1,86.1800003051758,,,,
1/25/2008,3/1/2011,1,86.1900024414063,,,,
1/25/2008,4/1/2011,1,86.2099990844727,,,,
1/25/2008,5/1/2011,1,86.2300033569336,,,,
1/25/2008,6/1/2011,1,86.25,,,,
1/25/2008,7/1/2011,1,86.2699966430664,,,,
1/25/2008,8/1/2011,1,86.2900009155274,,,,
1/25/2008,9/1/2011,1,86.3099975585937,,,,
1/25/2008,10/1/2011,1,86.3300018310547,,,,
1/25/2008,11/1/2011,1,86.3499984741211,,,,
1/25/2008,12/1/2011,1,86.370002746582,,,,
1/25/2008,1/1/2012,1,86.4000015258789,,,,
1/25/2008,2/1/2012,1,86.4300003051758,,,,
1/25/2008,3/1/2012,1,86.4599990844727,,,,
1/25/2008,4/1/2012,1,86.5,,,,
1/25/2008,5/1/2012,1,86.5400009155274,,,,
1/25/2008,6/1/2012,1,86.5800018310547,,,,
1/25/2008,7/1/2012,1,86.620002746582,,,,
1/25/2008,8/1/2012,1,86.6600036621094,,,,
1/25/2008,9/1/2012,1,86.6999969482422,,,,
1/25/2008,10/1/2012,1,86.7399978637695,,,,
1/25/2008,11/1/2012,1,86.7799987792969,,,,
1/25/2008,12/1/2012,1,86.8199996948242,,,,
1/25/2008,1/1/2013,1,86.8600006103516,,,,
1/25/2008,2/1/2013,1,86.9000015258789,,,,
1/25/2008,3/1/2013,1,86.9400024414063,,,,
1/25/2008,4/1/2013,1,86.9800033569336,,,,
1/25/2008,5/1/2013,1,87.0199966430664,,,,
1/25/2008,6/1/2013,1,87.0699996948242,,,,
1/25/2008,7/1/2013,1,87.120002746582,,,,
1/25/2008,8/1/2013,1,87.1699981689453,,,,
1/25/2008,9/1/2013,1,87.2300033569336,,,,
1/25/2008,10/1/2013,1,87.2900009155273,,,,
1/25/2008,11/1/2013,1,87.3499984741211,,,,
1/25/2008,12/1/2013,1,87.4100036621094,,,,
1/25/2008,6/1/2014,1,87.6699981689453,,,,
1/25/2008,12/1/2014,1,87.9599990844727,,,,
1/25/2008,6/1/2015,1,88.2799987792969,,,,
1/25/2008,12/1/2015,1,88.6399993896484,,,,
1/25/2008,6/1/2016,1,89.0500030517578,,,,
1/25/2008,12/1/2016,1,89.5,,,,
1/25/2008,2/1/2008,3,2.51909995079041,,,,
1/25/2008,5/1/2008,3,2.45059990882874,,,,
1/25/2008,6/1/2008,3,2.43460011482239,,,,
1/25/2008,7/1/2008,3,2.4326000213623,,,,
1/25/2008,8/1/2008,3,2.43460011482239,,,,
1/25/2008,9/1/2008,3,2.4475998878479,,,,
1/25/2008,10/1/2008,3,2.46609997749329,,,,
1/25/2008,11/1/2008,3,2.48709988594055,,,,
1/25/2008,12/1/2008,3,2.50460004806519,,,,
1/25/2008,1/1/2009,3,2.51659989356995,,,,
1/25/2008,2/1/2009,3,2.51110005378723,,,,
1/25/2008,3/1/2009,3,2.4860999584198,,,,
1/25/2008,4/1/2009,3,2.44059991836548,,,,
1/25/2008,5/1/2009,3,2.39709997177124,,,,
1/25/2008,6/1/2009,3,2.36910009384155,,,,
1/25/2008,7/1/2009,3,2.36310005187988,,,,
1/25/2008,8/1/2009,3,2.36509990692139,,,,
1/25/2008,9/1/2009,3,2.37509989738464,,,,
1/25/2008,10/1/2009,3,2.39159989356995,,,,
1/25/2008,11/1/2009,3,2.40809988975525,,,,
1/25/2008,12/1/2009,3,2.42409992218018,,,,
1/25/2008,1/1/2010,3,2.43560004234314,,,,
1/25/2008,2/1/2010,3,2.43560004234314,,,,
1/25/2008,3/1/2010,3,2.41459989547729,,,,
1/25/2008,4/1/2010,3,2.37260007858276,,,,
1/25/2008,5/1/2010,3,2.33060002326965,,,,
1/25/2008,6/1/2010,3,2.30859994888306,,,,
1/25/2008,7/1/2010,3,2.31660008430481,,,,
1/25/2008,8/1/2010,3,2.33559989929199,,,,
1/25/2008,9/1/2010,3,2.35560011863708,,,,
1/25/2008,10/1/2010,3,2.37549996376038,,,,
1/25/2008,11/1/2010,3,2.39529991149902,,,,
1/25/2008,12/1/2010,3,2.41529989242554,,,,
1/25/2008,1/1/2011,3,2.43530011177063,,,,
1/25/2008,3/1/2008,3,2.50609993934631,2.5181999206543,2.46779990196228,33357,
1/25/2008,4/1/2008,3,2.47810006141663,2.48889994621277,2.45050001144409,6755,
1/25/2008,2/1/2008,4,2.31820011138916,2.33699989318848,2.28699994087219,18032,
1/25/2008,3/1/2008,4,2.35419988632202,2.37360000610352,2.3199999332428,30226,
1/25/2008,4/1/2008,4,2.48970007896423,2.50500011444092,2.45740008354187,10523,
1/25/2008,5/1/2008,4,2.49970006942749,2.51250004768372,2.47270011901855,6455,
1/25/2008,6/1/2008,4,2.49869990348816,2.51020002365112,2.47639989852905,4969,
1/25/2008,7/1/2008,4,2.48769998550415,2.4893000125885,2.46650004386902,1762,
1/25/2008,8/1/2008,4,2.46620011329651,2.47250008583069,2.45549988746643,587,
1/25/2008,9/1/2008,4,2.43420004844666,2.44300007820129,2.42079997062683,235,
1/25/2008,10/1/2008,4,2.30170011520386,2.29999995231628,2.28150010108948,245,
1/25/2008,11/1/2008,4,2.25970005989075,0,0,104,
1/25/2008,12/1/2008,4,2.2386999130249,2.23250007629395,2.20300006866455,28,
1/25/2008,1/1/2009,4,2.24519991874695,0,0,7,
1/25/2008,2/1/2009,4,2.2681999206543,2.25999999046326,2.23149991035461,133,
1/25/2008,3/1/2009,4,2.29419994354248,0,0,0,
1/25/2008,4/1/2009,4,2.4261999130249,0,0,0,
1/25/2008,5/1/2009,4,2.43269991874695,0,0,0,
1/25/2008,6/1/2009,4,2.42770004272461,0,0,0,
1/25/2008,7/1/2009,4,2.41519999504089,0,0,0,
1/25/2008,8/1/2009,4,2.39520001411438,0,0,0,
1/25/2008,9/1/2009,4,2.36019992828369,0,0,0,
1/25/2008,10/1/2009,4,2.22970008850098,0,0,0,
1/25/2008,11/1/2009,4,2.18969988822937,0,0,0,
1/25/2008,12/1/2009,4,2.16969990730286,2.12789988517761,2.12789988517761,132,
1/25/2008,1/1/2010,4,2.17720007896423,0,0,0,
1/25/2008,2/1/2010,4,2.19720005989075,0,0,0,
1/25/2008,3/1/2010,4,2.21709990501404,0,0,0,
1/25/2008,4/1/2010,4,2.3445999622345,0,0,0,
1/25/2008,5/1/2010,4,2.35560011863708,0,0,0,
1/25/2008,6/1/2010,4,2.35610008239746,0,0,0,
1/25/2008,7/1/2010,4,2.35509991645813,0,0,0,
1/25/2008,8/1/2010,4,2.34710001945496,0,0,0,
1/25/2008,9/1/2010,4,2.31909990310669,0,0,0,
1/25/2008,10/1/2010,4,2.19910001754761,0,0,0,
1/25/2008,11/1/2010,4,2.15659999847412,0,0,0,
1/25/2008,12/1/2010,4,2.13409996032715,0,0,0,
1/25/2008,1/1/2011,4,2.13409996032715,0,0,0,
1/28/2008,4/1/2008,1,90.7900009155273,,,,
1/28/2008,5/1/2008,1,90.5500030517578,,,,
1/28/2008,6/1/2008,1,90.3300018310547,,,,
1/28/2008,7/1/2008,1,90.120002746582,,,,
1/28/2008,8/1/2008,1,89.9199981689453,,,,
1/28/2008,9/1/2008,1,89.7200012207031,,,,
1/28/2008,10/1/2008,1,89.5299987792969,,,,
1/28/2008,11/1/2008,1,89.3399963378906,,,,
1/28/2008,12/1/2008,1,89.1500015258789,,,,
1/28/2008,1/1/2009,1,88.9499969482422,,,,
1/28/2008,2/1/2009,1,88.75,,,,
1/28/2008,3/1/2009,1,88.5699996948242,,,,
1/28/2008,4/1/2009,1,88.4000015258789,,,,
1/28/2008,5/1/2009,1,88.2399978637695,,,,
1/28/2008,6/1/2009,1,88.0899963378906,,,,
1/28/2008,7/1/2009,1,87.9599990844727,,,,
1/28/2008,8/1/2009,1,87.8300018310547,,,,
1/28/2008,9/1/2009,1,87.6999969482422,,,,
1/28/2008,10/1/2009,1,87.5800018310547,,,,
1/28/2008,11/1/2009,1,87.4700012207031,,,,
1/28/2008,12/1/2009,1,87.379997253418,,,,
1/28/2008,1/1/2010,1,87.2900009155273,,,,
1/28/2008,2/1/2010,1,87.2300033569336,,,,
1/28/2008,3/1/2010,1,87.1800003051758,,,,
1/28/2008,4/1/2010,1,87.129997253418,,,,
1/28/2008,5/1/2010,1,87.0800018310547,,,,
1/28/2008,6/1/2010,1,87.0400009155273,,,,
1/28/2008,7/1/2010,1,87.0299987792969,,,,
1/28/2008,8/1/2010,1,87.0199966430664,,,,
1/28/2008,9/1/2010,1,87.0100021362305,,,,
1/28/2008,10/1/2010,1,87.0100021362305,,,,
1/28/2008,11/1/2010,1,87.0100021362305,,,,
1/28/2008,12/1/2010,1,87.0100021362305,,,,
1/28/2008,1/1/2011,1,87.0100021362305,,,,
1/28/2008,2/1/2011,1,87.0199966430664,,,,
1/28/2008,3/1/2011,1,87.0299987792969,,,,
1/28/2008,4/1/2011,1,87.0500030517578,,,,
1/28/2008,5/1/2011,1,87.0699996948242,,,,
1/28/2008,6/1/2011,1,87.0899963378906,,,,
1/28/2008,7/1/2011,1,87.1100006103516,,,,
1/28/2008,8/1/2011,1,87.129997253418,,,,
1/28/2008,9/1/2011,1,87.1500015258789,,,,
1/28/2008,10/1/2011,1,87.1800003051758,,,,
1/28/2008,11/1/2011,1,87.2099990844727,,,,
1/28/2008,12/1/2011,1,87.2399978637695,,,,
1/28/2008,1/1/2012,1,87.2699966430664,,,,
1/28/2008,2/1/2012,1,87.3000030517578,,,,
1/28/2008,3/1/2012,1,87.3300018310547,,,,
1/28/2008,4/1/2012,1,87.370002746582,,,,
1/28/2008,5/1/2012,1,87.4100036621094,,,,
1/28/2008,6/1/2012,1,87.4499969482422,,,,
1/28/2008,7/1/2012,1,87.4899978637695,,,,
1/28/2008,8/1/2012,1,87.5299987792969,,,,
1/28/2008,9/1/2012,1,87.5699996948242,,,,
1/28/2008,10/1/2012,1,87.6100006103516,,,,
1/28/2008,11/1/2012,1,87.6500015258789,,,,
1/28/2008,12/1/2012,1,87.6900024414062,,,,
1/28/2008,1/1/2013,1,87.7300033569336,,,,
1/28/2008,2/1/2013,1,87.7699966430664,,,,
1/28/2008,3/1/2013,1,87.8099975585937,,,,
1/28/2008,4/1/2013,1,87.8499984741211,,,,
1/28/2008,5/1/2013,1,87.8899993896484,,,,
1/28/2008,6/1/2013,1,87.9400024414062,,,,
1/28/2008,7/1/2013,1,87.9899978637695,,,,
1/28/2008,8/1/2013,1,88.0400009155273,,,,
1/28/2008,9/1/2013,1,88.0899963378906,,,,
1/28/2008,10/1/2013,1,88.1399993896484,,,,
1/28/2008,11/1/2013,1,88.1999969482422,,,,
1/28/2008,12/1/2013,1,88.2600021362305,,,,
1/28/2008,6/1/2014,1,88.5299987792969,,,,
1/28/2008,12/1/2014,1,88.8300018310547,,,,
1/28/2008,6/1/2015,1,89.1500015258789,,,,
1/28/2008,12/1/2015,1,89.5100021362305,,,,
1/28/2008,6/1/2016,1,89.9199981689453,,,,
1/28/2008,12/1/2016,1,90.370002746582,,,,
1/28/2008,3/1/2008,1,90.9899978637695,91.3600006103516,88.7799987792969,261940,
1/28/2008,2/1/2008,3,2.52649998664856,,,,
1/28/2008,3/1/2008,3,2.51480007171631,,,,
1/28/2008,4/1/2008,3,2.4893000125885,,,,
1/28/2008,5/1/2008,3,2.46379995346069,,,,
1/28/2008,6/1/2008,3,2.4488000869751,,,,
1/28/2008,7/1/2008,3,2.44679999351501,,,,
1/28/2008,8/1/2008,3,2.44980001449585,,,,
1/28/2008,9/1/2008,3,2.46230006217957,,,,
1/28/2008,10/1/2008,3,2.48130011558533,,,,
1/28/2008,11/1/2008,3,2.50230002403259,,,,
1/28/2008,12/1/2008,3,2.51979994773865,,,,
1/28/2008,1/1/2009,3,2.53130006790161,,,,
1/28/2008,2/1/2009,3,2.52579998970032,,,,
1/28/2008,3/1/2009,3,2.50079989433289,,,,
1/28/2008,4/1/2009,3,2.45530009269714,,,,
1/28/2008,5/1/2009,3,2.41280007362366,,,,
1/28/2008,6/1/2009,3,2.38579988479614,,,,
1/28/2008,7/1/2009,3,2.37980008125305,,,,
1/28/2008,8/1/2009,3,2.38179993629456,,,,
1/28/2008,9/1/2009,3,2.39179992675781,,,,
1/28/2008,10/1/2009,3,2.40829992294312,,,,
1/28/2008,11/1/2009,3,2.42479991912842,,,,
1/28/2008,12/1/2009,3,2.44079995155334,,,,
1/28/2008,1/1/2010,3,2.45230007171631,,,,
1/28/2008,2/1/2010,3,2.45230007171631,,,,
1/28/2008,3/1/2010,3,2.43129992485046,,,,
1/28/2008,4/1/2010,3,2.38930010795593,,,,
1/28/2008,5/1/2010,3,2.34730005264282,,,,
1/28/2008,6/1/2010,3,2.32529997825623,,,,
1/28/2008,7/1/2010,3,2.33330011367798,,,,
1/28/2008,8/1/2010,3,2.35229992866516,,,,
1/28/2008,9/1/2010,3,2.37229990959167,,,,
1/28/2008,10/1/2010,3,2.39219999313354,,,,
1/28/2008,11/1/2010,3,2.41199994087219,,,,
1/28/2008,12/1/2010,3,2.43199992179871,,,,
1/28/2008,1/1/2011,3,2.45199990272522,,,,
1/28/2008,2/1/2008,4,2.32529997825623,2.33400011062622,2.27990007400513,21271,
1/28/2008,3/1/2008,4,2.36330008506775,2.37350010871887,2.31789994239807,26500,
1/28/2008,4/1/2008,4,2.50079989433289,2.50999999046326,2.45539999008179,8887,
1/28/2008,5/1/2008,4,2.51180005073547,2.51999998092651,2.46970009803772,3091,
1/28/2008,6/1/2008,4,2.51079988479614,2.51500010490417,2.46799993515015,1483,
1/28/2008,7/1/2008,4,2.49979996681213,2.50449991226196,2.46720004081726,768,
1/28/2008,8/1/2008,4,2.47830009460449,2.48550009727478,2.44250011444092,214,
1/28/2008,9/1/2008,4,2.44630002975464,2.45379996299744,2.40619993209839,457,
1/28/2008,10/1/2008,4,2.31430006027222,2.32500004768372,2.27699995040894,345,
1/28/2008,11/1/2008,4,2.27230000495911,2.27699995040894,2.23499989509583,236,
1/28/2008,12/1/2008,4,2.25029993057251,2.25999999046326,2.21650004386902,335,
1/28/2008,1/1/2009,4,2.25679993629456,0,0,17,
1/28/2008,2/1/2009,4,2.2797999382019,0,0,1,
1/28/2008,3/1/2009,4,2.30579996109009,0,0,0,
1/28/2008,4/1/2009,4,2.43779993057251,2.44000005722046,2.4300000667572,582,
1/28/2008,5/1/2009,4,2.44479990005493,0,0,0,
1/28/2008,6/1/2009,4,2.44079995155334,0,0,0,
1/28/2008,7/1/2009,4,2.42880010604858,0,0,0,
1/28/2008,8/1/2009,4,2.40930008888245,0,0,0,
1/28/2008,9/1/2009,4,2.37479996681213,0,0,0,
1/28/2008,10/1/2009,4,2.24480009078979,0,0,0,
1/28/2008,11/1/2009,4,2.20479989051819,0,0,0,
1/28/2008,12/1/2009,4,2.18479990959167,0,0,0,
1/28/2008,1/1/2010,4,2.19230008125305,0,0,0,
1/28/2008,2/1/2010,4,2.21230006217957,0,0,0,
1/28/2008,3/1/2010,4,2.23219990730286,0,0,0,
1/28/2008,4/1/2010,4,2.35969996452332,0,0,0,
1/28/2008,5/1/2010,4,2.37069988250732,0,0,0,
1/28/2008,6/1/2010,4,2.37120008468628,0,0,0,
1/28/2008,7/1/2010,4,2.37019991874695,0,0,0,
1/28/2008,8/1/2010,4,2.36220002174377,0,0,0,
1/28/2008,9/1/2010,4,2.33419990539551,0,0,0,
1/28/2008,10/1/2010,4,2.21420001983643,0,0,0,
1/28/2008,11/1/2010,4,2.17170000076294,0,0,0,
1/28/2008,12/1/2010,4,2.14919996261597,0,0,0,
1/28/2008,1/1/2011,4,2.14919996261597,0,0,0,
1/29/2008,4/1/2008,1,91.4199981689453,,,,
1/29/2008,5/1/2008,1,91.1399993896484,,,,
1/29/2008,6/1/2008,1,90.879997253418,,,,
1/29/2008,7/1/2008,1,90.620002746582,,,,
1/29/2008,8/1/2008,1,90.379997253418,,,,
1/29/2008,9/1/2008,1,90.1500015258789,,,,
1/29/2008,10/1/2008,1,89.9400024414063,,,,
1/29/2008,11/1/2008,1,89.7300033569336,,,,
1/29/2008,12/1/2008,1,89.5199966430664,,,,
1/29/2008,1/1/2009,1,89.3000030517578,,,,
1/29/2008,2/1/2009,1,89.0800018310547,,,,
1/29/2008,3/1/2009,1,88.870002746582,,,,
1/29/2008,4/1/2009,1,88.6699981689453,,,,
1/29/2008,5/1/2009,1,88.4800033569336,,,,
1/29/2008,6/1/2009,1,88.3099975585938,,,,
1/29/2008,7/1/2009,1,88.1600036621094,,,,
1/29/2008,8/1/2009,1,88.0100021362305,,,,
1/29/2008,9/1/2009,1,87.8600006103516,,,,
1/29/2008,10/1/2009,1,87.7200012207031,,,,
1/29/2008,11/1/2009,1,87.5899963378906,,,,
1/29/2008,12/1/2009,1,87.4800033569336,,,,
1/29/2008,1/1/2010,1,87.3899993896484,,,,
1/29/2008,2/1/2010,1,87.3300018310547,,,,
1/29/2008,3/1/2010,1,87.2699966430664,,,,
1/29/2008,4/1/2010,1,87.2099990844727,,,,
1/29/2008,5/1/2010,1,87.1500015258789,,,,
1/29/2008,6/1/2010,1,87.0999984741211,,,,
1/29/2008,7/1/2010,1,87.0800018310547,,,,
1/29/2008,8/1/2010,1,87.0699996948242,,,,
1/29/2008,9/1/2010,1,87.0599975585938,,,,
1/29/2008,10/1/2010,1,87.0599975585938,,,,
1/29/2008,11/1/2010,1,87.0599975585938,,,,
1/29/2008,12/1/2010,1,87.0599975585938,,,,
1/29/2008,1/1/2011,1,87.0699996948242,,,,
1/29/2008,2/1/2011,1,87.0800018310547,,,,
1/29/2008,3/1/2011,1,87.0899963378906,,,,
1/29/2008,4/1/2011,1,87.1100006103516,,,,
1/29/2008,5/1/2011,1,87.129997253418,,,,
1/29/2008,6/1/2011,1,87.1600036621094,,,,
1/29/2008,7/1/2011,1,87.1900024414063,,,,
1/29/2008,8/1/2011,1,87.2200012207031,,,,
1/29/2008,9/1/2011,1,87.25,,,,
1/29/2008,10/1/2011,1,87.2799987792969,,,,
1/29/2008,11/1/2011,1,87.3099975585938,,,,
1/29/2008,12/1/2011,1,87.3399963378906,,,,
1/29/2008,1/1/2012,1,87.379997253418,,,,
1/29/2008,2/1/2012,1,87.4199981689453,,,,
1/29/2008,3/1/2012,1,87.4599990844727,,,,
1/29/2008,4/1/2012,1,87.5,,,,
1/29/2008,5/1/2012,1,87.5400009155274,,,,
1/29/2008,6/1/2012,1,87.5800018310547,,,,
1/29/2008,7/1/2012,1,87.620002746582,,,,
1/29/2008,8/1/2012,1,87.6600036621094,,,,
1/29/2008,9/1/2012,1,87.6999969482422,,,,
1/29/2008,10/1/2012,1,87.75,,,,
1/29/2008,11/1/2012,1,87.8000030517578,,,,
1/29/2008,12/1/2012,1,87.8499984741211,,,,
1/29/2008,1/1/2013,1,87.8899993896484,,,,
1/29/2008,2/1/2013,1,87.9300003051758,,,,
1/29/2008,3/1/2013,1,87.9700012207031,,,,
1/29/2008,4/1/2013,1,88.0100021362305,,,,
1/29/2008,5/1/2013,1,88.0500030517578,,,,
1/29/2008,6/1/2013,1,88.0999984741211,,,,
1/29/2008,7/1/2013,1,88.1500015258789,,,,
1/29/2008,8/1/2013,1,88.1999969482422,,,,
1/29/2008,9/1/2013,1,88.25,,,,
1/29/2008,10/1/2013,1,88.3000030517578,,,,
1/29/2008,11/1/2013,1,88.3600006103516,,,,
1/29/2008,12/1/2013,1,88.4199981689453,,,,
1/29/2008,6/1/2014,1,88.6900024414063,,,,
1/29/2008,12/1/2014,1,88.9899978637695,,,,
1/29/2008,6/1/2015,1,89.3099975585938,,,,
1/29/2008,12/1/2015,1,89.6699981689453,,,,
1/29/2008,6/1/2016,1,90.0800018310547,,,,
1/29/2008,12/1/2016,1,90.5299987792969,,,,
1/29/2008,3/1/2008,1,91.6399993896484,92.4199981689453,90.3300018310547,216738,
1/29/2008,2/1/2008,3,2.54180002212524,,,,
1/29/2008,3/1/2008,3,2.53279995918274,,,,
1/29/2008,4/1/2008,3,2.5058000087738,,,,
1/29/2008,5/1/2008,3,2.47930002212524,,,,
1/29/2008,6/1/2008,3,2.46329998970032,,,,
1/29/2008,7/1/2008,3,2.46029996871948,,,,
1/29/2008,8/1/2008,3,2.46329998970032,,,,
1/29/2008,9/1/2008,3,2.47480010986328,,,,
1/29/2008,10/1/2008,3,2.49329996109009,,,,
1/29/2008,11/1/2008,3,2.5132999420166,,,,
1/29/2008,12/1/2008,3,2.53029990196228,,,,
1/29/2008,1/1/2009,3,2.54180002212524,,,,
1/29/2008,2/1/2009,3,2.53629994392395,,,,
1/29/2008,3/1/2009,3,2.51079988479614,,,,
1/29/2008,4/1/2009,3,2.46479988098145,,,,
1/29/2008,5/1/2009,3,2.42230010032654,,,,
1/29/2008,6/1/2009,3,2.39529991149902,,,,
1/29/2008,7/1/2009,3,2.38930010795593,,,,
1/29/2008,8/1/2009,3,2.39129996299744,,,,
1/29/2008,9/1/2009,3,2.40129995346069,,,,
1/29/2008,10/1/2009,3,2.417799949646,,,,
1/29/2008,11/1/2009,3,2.4342999458313,,,,
1/29/2008,12/1/2009,3,2.45029997825623,,,,
1/29/2008,1/1/2010,3,2.46180009841919,,,,
1/29/2008,2/1/2010,3,2.46180009841919,,,,
1/29/2008,3/1/2010,3,2.44079995155334,,,,
1/29/2008,4/1/2010,3,2.39879989624023,,,,
1/29/2008,5/1/2010,3,2.3568000793457,,,,
1/29/2008,6/1/2010,3,2.33480000495911,,,,
1/29/2008,7/1/2010,3,2.34279990196228,,,,
1/29/2008,8/1/2010,3,2.36179995536804,,,,
1/29/2008,9/1/2010,3,2.38179993629456,,,,
1/29/2008,10/1/2010,3,2.40170001983643,,,,
1/29/2008,11/1/2010,3,2.42149996757507,,,,
1/29/2008,12/1/2010,3,2.44149994850159,,,,
1/29/2008,1/1/2011,3,2.4614999294281,,,,
1/29/2008,2/1/2008,4,2.32949995994568,2.34500002861023,2.3076000213623,18569,
1/29/2008,3/1/2008,4,2.37150001525879,2.38809990882874,2.34660005569458,25467,
1/29/2008,4/1/2008,4,2.51250004768372,2.51979994773865,2.48729991912842,11059,
1/29/2008,5/1/2008,4,2.52449989318848,2.53080010414124,2.50029993057251,6829,
1/29/2008,6/1/2008,4,2.52449989318848,2.5246000289917,2.50149989128113,4949,
1/29/2008,7/1/2008,4,2.51399993896484,2.51320004463196,2.49320006370544,1521,
1/29/2008,8/1/2008,4,2.4925000667572,2.4925000667572,2.47049999237061,958,
1/29/2008,9/1/2008,4,2.46050000190735,2.46090006828308,2.44099998474121,1016,
1/29/2008,10/1/2008,4,2.32850003242493,2.32999992370605,2.32200002670288,570,
1/29/2008,11/1/2008,4,2.28649997711182,2.28399991989136,2.28399991989136,292,
1/29/2008,12/1/2008,4,2.26500010490417,2.26250004768372,2.24749994277954,1334,
1/29/2008,1/1/2009,4,2.27049994468689,0,0,371,
1/29/2008,2/1/2009,4,2.29349994659424,0,0,40,
1/29/2008,3/1/2009,4,2.31949996948242,0,0,45,
1/29/2008,4/1/2009,4,2.45149993896484,2.45000004768372,2.43499994277954,1651,
1/29/2008,5/1/2009,4,2.45849990844727,0,0,0,
1/29/2008,6/1/2009,4,2.45449995994568,0,0,0,
1/29/2008,7/1/2009,4,2.44250011444092,0,0,0,
1/29/2008,8/1/2009,4,2.42300009727478,0,0,0,
1/29/2008,9/1/2009,4,2.38849997520447,0,0,0,
1/29/2008,10/1/2009,4,2.25850009918213,0,0,0,
1/29/2008,11/1/2009,4,2.21849989891052,0,0,0,
1/29/2008,12/1/2009,4,2.19849991798401,0,0,2,
1/29/2008,1/1/2010,4,2.20600008964539,0,0,0,
1/29/2008,2/1/2010,4,2.2260000705719,0,0,0,
1/29/2008,3/1/2010,4,2.24589991569519,0,0,0,
1/29/2008,4/1/2010,4,2.37339997291565,0,0,0,
1/29/2008,5/1/2010,4,2.38439989089966,0,0,0,
1/29/2008,6/1/2010,4,2.38490009307861,0,0,0,
1/29/2008,7/1/2010,4,2.38389992713928,0,0,0,
1/29/2008,8/1/2010,4,2.37590003013611,0,0,0,
1/29/2008,9/1/2010,4,2.34789991378784,0,0,0,
1/29/2008,10/1/2010,4,2.22790002822876,0,0,0,
1/29/2008,11/1/2010,4,2.18540000915527,0,0,0,
1/29/2008,12/1/2010,4,2.1628999710083,0,0,0,
1/29/2008,1/1/2011,4,2.1628999710083,0,0,0,
1/30/2008,5/1/2008,1,91.9000015258789,,,,
1/30/2008,7/1/2008,1,91.3600006103516,,,,
1/30/2008,8/1/2008,1,91.0999984741211,,,,
1/30/2008,9/1/2008,1,90.8600006103516,,,,
1/30/2008,10/1/2008,1,90.6399993896484,,,,
1/30/2008,11/1/2008,1,90.4199981689453,,,,
1/30/2008,1/1/2009,1,89.9700012207031,,,,
1/30/2008,2/1/2009,1,89.75,,,,
1/30/2008,3/1/2009,1,89.5400009155273,,,,
1/30/2008,4/1/2009,1,89.3399963378906,,,,
1/30/2008,5/1/2009,1,89.1500015258789,,,,
1/30/2008,6/1/2009,1,88.9800033569336,,,,
1/30/2008,7/1/2009,1,88.8300018310547,,,,
1/30/2008,8/1/2009,1,88.6800003051758,,,,
1/30/2008,9/1/2009,1,88.5299987792969,,,,
1/30/2008,10/1/2009,1,88.3899993896484,,,,
1/30/2008,11/1/2009,1,88.2600021362305,,,,
1/30/2008,12/1/2009,1,88.1500015258789,,,,
1/30/2008,1/1/2010,1,88.0599975585938,,,,
1/30/2008,2/1/2010,1,88,,,,
1/30/2008,3/1/2010,1,87.9400024414062,,,,
1/30/2008,4/1/2010,1,87.879997253418,,,,
1/30/2008,5/1/2010,1,87.8199996948242,,,,
1/30/2008,6/1/2010,1,87.7699966430664,,,,
1/30/2008,7/1/2010,1,87.75,,,,
1/30/2008,8/1/2010,1,87.7399978637695,,,,
1/30/2008,9/1/2010,1,87.7300033569336,,,,
1/30/2008,10/1/2010,1,87.7300033569336,,,,
1/30/2008,11/1/2010,1,87.7300033569336,,,,
1/30/2008,12/1/2010,1,87.7300033569336,,,,
1/30/2008,1/1/2011,1,87.7399978637695,,,,
1/30/2008,2/1/2011,1,87.75,,,,
1/30/2008,3/1/2011,1,87.7600021362305,,,,
1/30/2008,4/1/2011,1,87.7799987792969,,,,
1/30/2008,5/1/2011,1,87.8000030517578,,,,
1/30/2008,6/1/2011,1,87.8300018310547,,,,
1/30/2008,7/1/2011,1,87.8600006103516,,,,
1/30/2008,8/1/2011,1,87.8899993896484,,,,
1/30/2008,9/1/2011,1,87.9199981689453,,,,
1/30/2008,10/1/2011,1,87.9499969482422,,,,
1/30/2008,11/1/2011,1,87.9899978637695,,,,
1/30/2008,12/1/2011,1,88.0299987792969,,,,
1/30/2008,1/1/2012,1,88.0699996948242,,,,
1/30/2008,2/1/2012,1,88.1100006103516,,,,
1/30/2008,3/1/2012,1,88.1500015258789,,,,
1/30/2008,4/1/2012,1,88.1900024414063,,,,
1/30/2008,5/1/2012,1,88.2300033569336,,,,
1/30/2008,6/1/2012,1,88.2699966430664,,,,
1/30/2008,7/1/2012,1,88.3099975585938,,,,
1/30/2008,8/1/2012,1,88.3499984741211,,,,
1/30/2008,9/1/2012,1,88.3899993896484,,,,
1/30/2008,10/1/2012,1,88.4400024414063,,,,
1/30/2008,11/1/2012,1,88.4899978637695,,,,
1/30/2008,12/1/2012,1,88.5400009155273,,,,
1/30/2008,1/1/2013,1,88.5800018310547,,,,
1/30/2008,2/1/2013,1,88.620002746582,,,,
1/30/2008,3/1/2013,1,88.6600036621094,,,,
1/30/2008,4/1/2013,1,88.6999969482422,,,,
1/30/2008,5/1/2013,1,88.7399978637695,,,,
1/30/2008,6/1/2013,1,88.7900009155274,,,,
1/30/2008,7/1/2013,1,88.8399963378906,,,,
1/30/2008,8/1/2013,1,88.8899993896484,,,,
1/30/2008,9/1/2013,1,88.9400024414062,,,,
1/30/2008,10/1/2013,1,88.9899978637695,,,,
1/30/2008,11/1/2013,1,89.0500030517578,,,,
1/30/2008,12/1/2013,1,89.1100006103516,,,,
1/30/2008,6/1/2014,1,89.379997253418,,,,
1/30/2008,12/1/2014,1,89.6800003051758,,,,
1/30/2008,6/1/2015,1,90,,,,
1/30/2008,12/1/2015,1,90.3600006103516,,,,
1/30/2008,6/1/2016,1,90.7699966430664,,,,
1/30/2008,12/1/2016,1,91.2200012207031,,,,
1/30/2008,3/1/2008,1,92.3300018310547,92.7099990844727,91.2399978637695,241095,
1/30/2008,4/1/2008,1,92.1600036621094,92.370002746582,91.0299987792969,84618,
1/30/2008,6/1/2008,1,91.629997253418,91.7699966430664,90.5199966430664,22936,
1/30/2008,12/1/2008,1,90.1999969482422,90.2300033569336,89.1900024414062,17381,
1/30/2008,2/1/2008,3,2.54929995536804,,,,
1/30/2008,3/1/2008,3,2.54239988327026,,,,
1/30/2008,4/1/2008,3,2.5158998966217,,,,
1/30/2008,5/1/2008,3,2.48939990997314,,,,
1/30/2008,6/1/2008,3,2.47239995002747,,,,
1/30/2008,7/1/2008,3,2.4679000377655,,,,
1/30/2008,8/1/2008,3,2.47140002250671,,,,
1/30/2008,9/1/2008,3,2.48340010643005,,,,
1/30/2008,10/1/2008,3,2.50189995765686,,,,
1/30/2008,11/1/2008,3,2.521399974823,,,,
1/30/2008,12/1/2008,3,2.53839993476868,,,,
1/30/2008,1/1/2009,3,2.54990005493164,,,,
1/30/2008,2/1/2009,3,2.54390001296997,,,,
1/30/2008,3/1/2009,3,2.51789999008179,,,,
1/30/2008,4/1/2009,3,2.47140002250671,,,,
1/30/2008,5/1/2009,3,2.42840003967285,,,,
1/30/2008,6/1/2009,3,2.40089988708496,,,,
1/30/2008,7/1/2009,3,2.39490008354187,,,,
1/30/2008,8/1/2009,3,2.39689993858337,,,,
1/30/2008,9/1/2009,3,2.40689992904663,,,,
1/30/2008,10/1/2009,3,2.42339992523193,,,,
1/30/2008,11/1/2009,3,2.43989992141724,,,,
1/30/2008,12/1/2009,3,2.45589995384216,,,,
1/30/2008,1/1/2010,3,2.46740007400513,,,,
1/30/2008,2/1/2010,3,2.46740007400513,,,,
1/30/2008,3/1/2010,3,2.44639992713928,,,,
1/30/2008,4/1/2010,3,2.40440011024475,,,,
1/30/2008,5/1/2010,3,2.36240005493164,,,,
1/30/2008,6/1/2010,3,2.34039998054504,,,,
1/30/2008,7/1/2010,3,2.3484001159668,,,,
1/30/2008,8/1/2010,3,2.36739993095398,,,,
1/30/2008,9/1/2010,3,2.38739991188049,,,,
1/30/2008,10/1/2010,3,2.40729999542236,,,,
1/30/2008,11/1/2010,3,2.42709994316101,,,,
1/30/2008,12/1/2010,3,2.44709992408752,,,,
1/30/2008,1/1/2011,3,2.46709990501404,,,,
1/30/2008,2/1/2008,4,2.33400011062622,2.35249996185303,2.30649995803833,18195,
1/30/2008,3/1/2008,4,2.37700009346008,2.39359998703003,2.34949994087219,38654,
1/30/2008,4/1/2008,4,2.52150011062622,2.5304000377655,2.49659991264343,14180,
1/30/2008,5/1/2008,4,2.53399991989136,2.53870010375977,2.50769996643066,5731,
1/30/2008,6/1/2008,4,2.53449988365173,2.53500008583069,2.50950002670288,4241,
1/30/2008,7/1/2008,4,2.52449989318848,2.52589988708496,2.50110006332397,1330,
1/30/2008,8/1/2008,4,2.50300002098083,2.50430011749268,2.48659992218018,827,
1/30/2008,9/1/2008,4,2.47149991989136,2.47049999237061,2.45110011100769,1099,
1/30/2008,10/1/2008,4,2.33949995040894,2.33489990234375,2.32249999046326,235,
1/30/2008,11/1/2008,4,2.29749989509583,2.29500007629395,2.27300000190735,70,
1/30/2008,12/1/2008,4,2.27649998664856,2.27150011062622,2.25500011444092,1124,
1/30/2008,1/1/2009,4,2.28200006484985,2.27500009536743,2.27500009536743,259,
1/30/2008,2/1/2009,4,2.3050000667572,0,0,0,
1/30/2008,3/1/2009,4,2.33100008964539,0,0,0,
1/30/2008,4/1/2009,4,2.46199989318848,0,0,0,
1/30/2008,5/1/2009,4,2.46900010108948,0,0,0,
1/30/2008,6/1/2009,4,2.46499991416931,0,0,0,
1/30/2008,7/1/2009,4,2.45300006866455,0,0,0,
1/30/2008,8/1/2009,4,2.43350005149841,0,0,0,
1/30/2008,9/1/2009,4,2.3989999294281,0,0,0,
1/30/2008,10/1/2009,4,2.26900005340576,0,0,0,
1/30/2008,11/1/2009,4,2.22900009155273,0,0,0,
1/30/2008,12/1/2009,4,2.20900011062622,0,0,0,
1/30/2008,1/1/2010,4,2.21650004386902,0,0,0,
1/30/2008,2/1/2010,4,2.23650002479553,0,0,0,
1/30/2008,3/1/2010,4,2.2564001083374,0,0,0,
1/30/2008,4/1/2010,4,2.38389992713928,0,0,0,
1/30/2008,5/1/2010,4,2.39490008354187,0,0,0,
1/30/2008,6/1/2010,4,2.39540004730225,0,0,0,
1/30/2008,7/1/2010,4,2.39439988136291,0,0,0,
1/30/2008,8/1/2010,4,2.38639998435974,0,0,0,
1/30/2008,9/1/2010,4,2.35840010643005,0,0,0,
1/30/2008,10/1/2010,4,2.23839998245239,0,0,0,
1/30/2008,11/1/2010,4,2.19589996337891,0,0,0,
1/30/2008,12/1/2010,4,2.17339992523193,0,0,0,
1/30/2008,1/1/2011,4,2.17339992523193,0,0,0,
1/31/2008,4/1/2008,1,91.6800003051758,,,,
1/31/2008,5/1/2008,1,91.5199966430664,,,,
1/31/2008,6/1/2008,1,91.3099975585937,,,,
1/31/2008,7/1/2008,1,91.0999984741211,,,,
1/31/2008,8/1/2008,1,90.8899993896484,,,,
1/31/2008,9/1/2008,1,90.6900024414063,,,,
1/31/2008,10/1/2008,1,90.5100021362305,,,,
1/31/2008,11/1/2008,1,90.3399963378906,,,,
1/31/2008,12/1/2008,1,90.1699981689453,,,,
1/31/2008,1/1/2009,1,89.9800033569336,,,,
1/31/2008,2/1/2009,1,89.7900009155273,,,,
1/31/2008,3/1/2009,1,89.6100006103516,,,,
1/31/2008,4/1/2009,1,89.4400024414063,,,,
1/31/2008,5/1/2009,1,89.2699966430664,,,,
1/31/2008,6/1/2009,1,89.129997253418,,,,
1/31/2008,7/1/2009,1,88.9899978637695,,,,
1/31/2008,8/1/2009,1,88.8499984741211,,,,
1/31/2008,9/1/2009,1,88.7099990844727,,,,
1/31/2008,10/1/2009,1,88.5800018310547,,,,
1/31/2008,11/1/2009,1,88.4599990844727,,,,
1/31/2008,12/1/2009,1,88.3600006103516,,,,
1/31/2008,1/1/2010,1,88.2699966430664,,,,
1/31/2008,2/1/2010,1,88.2200012207031,,,,
1/31/2008,3/1/2010,1,88.1699981689453,,,,
1/31/2008,4/1/2010,1,88.120002746582,,,,
1/31/2008,5/1/2010,1,88.0699996948242,,,,
1/31/2008,6/1/2010,1,88.0199966430664,,,,
1/31/2008,7/1/2010,1,88,,,,
1/31/2008,8/1/2010,1,87.9899978637695,,,,
1/31/2008,9/1/2010,1,87.9899978637695,,,,
1/31/2008,10/1/2010,1,88,,,,
1/31/2008,11/1/2010,1,88.0100021362305,,,,
1/31/2008,12/1/2010,1,88.0199966430664,,,,
1/31/2008,1/1/2011,1,88.0299987792969,,,,
1/31/2008,2/1/2011,1,88.0400009155273,,,,
1/31/2008,3/1/2011,1,88.0500030517578,,,,
1/31/2008,4/1/2011,1,88.0699996948242,,,,
1/31/2008,5/1/2011,1,88.0899963378906,,,,
1/31/2008,6/1/2011,1,88.120002746582,,,,
1/31/2008,7/1/2011,1,88.1500015258789,,,,
1/31/2008,8/1/2011,1,88.1800003051758,,,,
1/31/2008,9/1/2011,1,88.2099990844727,,,,
1/31/2008,10/1/2011,1,88.2399978637695,,,,
1/31/2008,11/1/2011,1,88.2799987792969,,,,
1/31/2008,12/1/2011,1,88.3199996948242,,,,
1/31/2008,1/1/2012,1,88.3600006103516,,,,
1/31/2008,2/1/2012,1,88.4000015258789,,,,
1/31/2008,3/1/2012,1,88.4400024414063,,,,
1/31/2008,4/1/2012,1,88.4800033569336,,,,
1/31/2008,5/1/2012,1,88.5199966430664,,,,
1/31/2008,6/1/2012,1,88.5599975585938,,,,
1/31/2008,7/1/2012,1,88.5999984741211,,,,
1/31/2008,8/1/2012,1,88.6399993896484,,,,
1/31/2008,9/1/2012,1,88.6800003051758,,,,
1/31/2008,10/1/2012,1,88.7300033569336,,,,
1/31/2008,11/1/2012,1,88.7799987792969,,,,
1/31/2008,12/1/2012,1,88.8300018310547,,,,
1/31/2008,1/1/2013,1,88.870002746582,,,,
1/31/2008,2/1/2013,1,88.9100036621094,,,,
1/31/2008,3/1/2013,1,88.9499969482422,,,,
1/31/2008,4/1/2013,1,88.9899978637695,,,,
1/31/2008,5/1/2013,1,89.0299987792969,,,,
1/31/2008,6/1/2013,1,89.0800018310547,,,,
1/31/2008,7/1/2013,1,89.129997253418,,,,
1/31/2008,8/1/2013,1,89.1800003051758,,,,
1/31/2008,9/1/2013,1,89.2300033569336,,,,
1/31/2008,10/1/2013,1,89.2799987792969,,,,
1/31/2008,11/1/2013,1,89.3399963378906,,,,
1/31/2008,12/1/2013,1,89.4000015258789,,,,
1/31/2008,6/1/2014,1,89.6699981689453,,,,
1/31/2008,12/1/2014,1,89.9700012207031,,,,
1/31/2008,6/1/2015,1,90.2900009155274,,,,
1/31/2008,12/1/2015,1,90.6500015258789,,,,
1/31/2008,6/1/2016,1,91.0599975585938,,,,
1/31/2008,12/1/2016,1,91.5100021362305,,,,
1/31/2008,3/1/2008,1,91.75,92.3000030517578,89.5800018310547,316987,
1/31/2008,2/1/2008,3,2.53449988365173,,,,
1/31/2008,3/1/2008,3,2.52909994125366,,,,
1/31/2008,4/1/2008,3,2.50760006904602,,,,
1/31/2008,5/1/2008,3,2.48309993743896,,,,
1/31/2008,6/1/2008,3,2.46810007095337,,,,
1/31/2008,7/1/2008,3,2.46510004997253,,,,
1/31/2008,8/1/2008,3,2.4695999622345,,,,
1/31/2008,9/1/2008,3,2.48210000991821,,,,
1/31/2008,10/1/2008,3,2.5006000995636,,,,
1/31/2008,11/1/2008,3,2.52010011672974,,,,
1/31/2008,12/1/2008,3,2.53710007667541,,,,
1/31/2008,1/1/2009,3,2.54909992218018,,,,
1/31/2008,2/1/2009,3,2.54410004615784,,,,
1/31/2008,3/1/2009,3,2.51909995079041,,,,
1/31/2008,4/1/2009,3,2.47410011291504,,,,
1/31/2008,5/1/2009,3,2.43160009384155,,,,
1/31/2008,6/1/2009,3,2.40409994125366,,,,
1/31/2008,7/1/2009,3,2.39809989929199,,,,
1/31/2008,8/1/2009,3,2.40009999275208,,,,
1/31/2008,9/1/2009,3,2.41009998321533,,,,
1/31/2008,10/1/2009,3,2.42659997940063,,,,
1/31/2008,11/1/2009,3,2.44309997558594,,,,
1/31/2008,12/1/2009,3,2.45910000801086,,,,
1/31/2008,1/1/2010,3,2.47059988975525,,,,
1/31/2008,2/1/2010,3,2.47059988975525,,,,
1/31/2008,3/1/2010,3,2.44959998130798,,,,
1/31/2008,4/1/2010,3,2.40759992599487,,,,
1/31/2008,5/1/2010,3,2.36560010910034,,,,
1/31/2008,6/1/2010,3,2.34360003471375,,,,
1/31/2008,7/1/2010,3,2.35159993171692,,,,
1/31/2008,8/1/2010,3,2.37059998512268,,,,
1/31/2008,9/1/2010,3,2.39059996604919,,,,
1/31/2008,10/1/2010,3,2.41050004959106,,,,
1/31/2008,11/1/2010,3,2.43029999732971,,,,
1/31/2008,12/1/2010,3,2.45029997825623,,,,
1/31/2008,1/1/2011,3,2.47029995918274,,,,
1/31/2008,2/1/2008,4,2.30909991264343,2.3199999332428,2.25449991226196,8995,
1/31/2008,3/1/2008,4,2.35719990730286,2.36989998817444,2.29800009727478,49423,
1/31/2008,4/1/2008,4,2.50970005989075,2.51999998092651,2.45020008087158,20401,
1/31/2008,5/1/2008,4,2.52369999885559,2.53309988975525,2.4646999835968,8019,
1/31/2008,6/1/2008,4,2.52469992637634,2.5346999168396,2.46700000762939,5327,
1/31/2008,7/1/2008,4,2.51519989967346,2.52250003814697,2.45749998092651,1663,
1/31/2008,8/1/2008,4,2.49469995498657,2.49650001525879,2.44440007209778,620,
1/31/2008,9/1/2008,4,2.46420001983643,2.46499991416931,2.40980005264282,1046,
1/31/2008,10/1/2008,4,2.33369994163513,2.33500003814697,2.27539992332458,555,
1/31/2008,11/1/2008,4,2.29270005226135,2.29399991035461,2.23489999771118,345,
1/31/2008,12/1/2008,4,2.27320003509521,2.28349995613098,2.22250008583069,669,
1/31/2008,1/1/2009,4,2.27970004081726,2.23309993743896,2.23309993743896,115,
1/31/2008,2/1/2009,4,2.30369997024536,0,0,98,
1/31/2008,3/1/2009,4,2.3306999206543,0,0,256,
1/31/2008,4/1/2009,4,2.46269989013672,0,0,260,
1/31/2008,5/1/2009,4,2.46970009803772,0,0,0,
1/31/2008,6/1/2009,4,2.46569991111755,0,0,0,
1/31/2008,7/1/2009,4,2.45370006561279,0,0,0,
1/31/2008,8/1/2009,4,2.43420004844666,0,0,0,
1/31/2008,9/1/2009,4,2.39969992637634,0,0,0,
1/31/2008,10/1/2009,4,2.269700050354,0,0,0,
1/31/2008,11/1/2009,4,2.22970008850098,0,0,0,
1/31/2008,12/1/2009,4,2.20970010757446,2.1800000667572,2.1800000667572,5,
1/31/2008,1/1/2010,4,2.21720004081726,0,0,0,
1/31/2008,2/1/2010,4,2.23720002174377,0,0,0,
1/31/2008,3/1/2010,4,2.25710010528564,0,0,0,
1/31/2008,4/1/2010,4,2.38459992408752,0,0,0,
1/31/2008,5/1/2010,4,2.39560008049011,0,0,0,
1/31/2008,6/1/2010,4,2.39610004425049,0,0,0,
1/31/2008,7/1/2010,4,2.39510011672974,0,0,0,
1/31/2008,8/1/2010,4,2.38709998130798,0,0,0,
1/31/2008,9/1/2010,4,2.3591001033783,0,0,0,
1/31/2008,10/1/2010,4,2.23909997940063,0,0,0,
1/31/2008,11/1/2010,4,2.19659996032715,0,0,0,
1/31/2008,12/1/2010,4,2.17409992218018,0,0,0,
1/31/2008,1/1/2011,4,2.17409992218018,0,0,0,
2/1/2008,5/1/2008,1,88.9199981689453,,,,
2/1/2008,7/1/2008,1,88.6399993896484,,,,
2/1/2008,8/1/2008,1,88.5,,,,
2/1/2008,9/1/2008,1,88.370002746582,,,,
2/1/2008,10/1/2008,1,88.25,,,,
2/1/2008,11/1/2008,1,88.129997253418,,,,
2/1/2008,12/1/2008,1,88.0100021362305,,,,
2/1/2008,1/1/2009,1,87.8899993896484,,,,
2/1/2008,2/1/2009,1,87.7699966430664,,,,
2/1/2008,3/1/2009,1,87.6500015258789,,,,
2/1/2008,4/1/2009,1,87.5299987792969,,,,
2/1/2008,5/1/2009,1,87.4100036621094,,,,
2/1/2008,6/1/2009,1,87.3199996948242,,,,
2/1/2008,7/1/2009,1,87.2300033569336,,,,
2/1/2008,8/1/2009,1,87.1399993896484,,,,
2/1/2008,9/1/2009,1,87.0500030517578,,,,
2/1/2008,10/1/2009,1,86.9599990844727,,,,
2/1/2008,11/1/2009,1,86.879997253418,,,,
2/1/2008,12/1/2009,1,86.8000030517578,,,,
2/1/2008,1/1/2010,1,86.7399978637695,,,,
2/1/2008,2/1/2010,1,86.7099990844727,,,,
2/1/2008,3/1/2010,1,86.6800003051758,,,,
2/1/2008,4/1/2010,1,86.6500015258789,,,,
2/1/2008,5/1/2010,1,86.620002746582,,,,
2/1/2008,6/1/2010,1,86.5899963378906,,,,
2/1/2008,7/1/2010,1,86.5899963378906,,,,
2/1/2008,8/1/2010,1,86.5999984741211,,,,
2/1/2008,9/1/2010,1,86.620002746582,,,,
2/1/2008,10/1/2010,1,86.6399993896484,,,,
2/1/2008,11/1/2010,1,86.6600036621094,,,,
2/1/2008,12/1/2010,1,86.6800003051758,,,,
2/1/2008,1/1/2011,1,86.6999969482422,,,,
2/1/2008,2/1/2011,1,86.7200012207031,,,,
2/1/2008,3/1/2011,1,86.7399978637695,,,,
2/1/2008,4/1/2011,1,86.7699966430664,,,,
2/1/2008,5/1/2011,1,86.8000030517578,,,,
2/1/2008,6/1/2011,1,86.8399963378906,,,,
2/1/2008,7/1/2011,1,86.879997253418,,,,
2/1/2008,8/1/2011,1,86.9199981689453,,,,
2/1/2008,9/1/2011,1,86.9599990844727,,,,
2/1/2008,10/1/2011,1,87,,,,
2/1/2008,11/1/2011,1,87.0400009155273,,,,
2/1/2008,12/1/2011,1,87.0800018310547,,,,
2/1/2008,1/1/2012,1,87.120002746582,,,,
2/1/2008,2/1/2012,1,87.1600036621094,,,,
2/1/2008,3/1/2012,1,87.1999969482422,,,,
2/1/2008,4/1/2012,1,87.2399978637695,,,,
2/1/2008,5/1/2012,1,87.2900009155273,,,,
2/1/2008,6/1/2012,1,87.3399963378906,,,,
2/1/2008,7/1/2012,1,87.3899993896484,,,,
2/1/2008,8/1/2012,1,87.4400024414063,,,,
2/1/2008,9/1/2012,1,87.4899978637695,,,,
2/1/2008,10/1/2012,1,87.5400009155274,,,,
2/1/2008,11/1/2012,1,87.5899963378906,,,,
2/1/2008,12/1/2012,1,87.6399993896484,,,,
2/1/2008,1/1/2013,1,87.6800003051758,,,,
2/1/2008,2/1/2013,1,87.7200012207031,,,,
2/1/2008,3/1/2013,1,87.7600021362305,,,,
2/1/2008,4/1/2013,1,87.8000030517578,,,,
2/1/2008,5/1/2013,1,87.8399963378906,,,,
2/1/2008,6/1/2013,1,87.8899993896484,,,,
2/1/2008,7/1/2013,1,87.9400024414062,,,,
2/1/2008,8/1/2013,1,87.9899978637695,,,,
2/1/2008,9/1/2013,1,88.0400009155273,,,,
2/1/2008,10/1/2013,1,88.0899963378906,,,,
2/1/2008,11/1/2013,1,88.1500015258789,,,,
2/1/2008,12/1/2013,1,88.2099990844727,,,,
2/1/2008,6/1/2014,1,88.4800033569336,,,,
2/1/2008,12/1/2014,1,88.7799987792969,,,,
2/1/2008,6/1/2015,1,89.0999984741211,,,,
2/1/2008,12/1/2015,1,89.4599990844727,,,,
2/1/2008,6/1/2016,1,89.870002746582,,,,
2/1/2008,12/1/2016,1,90.3199996948242,,,,
2/1/2008,3/1/2008,1,88.9599990844727,92.120002746582,88.4599990844727,287490,
2/1/2008,4/1/2008,1,89,92.0100021362305,88.4599990844727,105610,
2/1/2008,6/1/2008,1,88.7900009155274,91.6100006103516,88.25,31443,
2/1/2008,3/1/2008,3,2.44889998435974,,,,
2/1/2008,4/1/2008,3,2.43190002441406,,,,
2/1/2008,5/1/2008,3,2.4128999710083,,,,
2/1/2008,6/1/2008,3,2.40089988708496,,,,
2/1/2008,7/1/2008,3,2.39989995956421,,,,
2/1/2008,8/1/2008,3,2.4054000377655,,,,
2/1/2008,9/1/2008,3,2.41790008544922,,,,
2/1/2008,10/1/2008,3,2.43790006637573,,,,
2/1/2008,11/1/2008,3,2.45939993858337,,,,
2/1/2008,12/1/2008,3,2.47639989852905,,,,
2/1/2008,1/1/2009,3,2.48839998245239,,,,
2/1/2008,2/1/2009,3,2.48440003395081,,,,
2/1/2008,3/1/2009,3,2.46189999580383,,,,
2/1/2008,4/1/2009,3,2.41939997673035,,,,
2/1/2008,5/1/2009,3,2.37940001487732,,,,
2/1/2008,6/1/2009,3,2.35339999198914,,,,
2/1/2008,7/1/2009,3,2.34789991378784,,,,
2/1/2008,8/1/2009,3,2.3503999710083,,,,
2/1/2008,9/1/2009,3,2.36089992523193,,,,
2/1/2008,10/1/2009,3,2.37789988517761,,,,
2/1/2008,11/1/2009,3,2.39490008354187,,,,
2/1/2008,12/1/2009,3,2.41140007972717,,,,
2/1/2008,1/1/2010,3,2.42289996147156,,,,
2/1/2008,2/1/2010,3,2.42289996147156,,,,
2/1/2008,3/1/2010,3,2.40190005302429,,,,
2/1/2008,4/1/2010,3,2.35989999771118,,,,
2/1/2008,5/1/2010,3,2.31789994239807,,,,
2/1/2008,6/1/2010,3,2.29590010643005,,,,
2/1/2008,7/1/2010,3,2.30390000343323,,,,
2/1/2008,8/1/2010,3,2.32290005683899,,,,
2/1/2008,9/1/2010,3,2.3429000377655,,,,
2/1/2008,10/1/2010,3,2.36279988288879,,,,
2/1/2008,11/1/2010,3,2.38260006904602,,,,
2/1/2008,12/1/2010,3,2.40260004997253,,,,
2/1/2008,1/1/2011,3,2.42260003089905,,,,
2/1/2008,2/1/2011,3,2.44260001182556,,,,
2/1/2008,3/1/2008,4,2.28340005874634,2.35999989509583,2.27360010147095,39050,
2/1/2008,4/1/2008,4,2.43889999389648,2.51250004768372,2.42890000343323,17454,
2/1/2008,5/1/2008,4,2.45490002632141,2.51749992370605,2.44300007820129,8221,
2/1/2008,6/1/2008,4,2.45639991760254,2.51609992980957,2.44569993019104,5569,
2/1/2008,7/1/2008,4,2.44790005683899,2.50399994850159,2.44350004196167,1931,
2/1/2008,8/1/2008,4,2.4293999671936,2.45309996604919,2.42050004005432,608,
2/1/2008,9/1/2008,4,2.40089988708496,2.42969989776611,2.39869999885559,798,
2/1/2008,10/1/2008,4,2.27239990234375,2.30480003356934,2.26999998092651,549,
2/1/2008,11/1/2008,4,2.23390007019043,2.25300002098083,2.23749995231628,261,
2/1/2008,12/1/2008,4,2.2163999080658,2.27099990844727,2.20970010757446,807,
2/1/2008,1/1/2009,4,2.22390007972717,2.24000000953674,2.23799991607666,182,
2/1/2008,2/1/2009,4,2.24889993667603,2.25500011444092,2.25500011444092,39,
2/1/2008,3/1/2009,4,2.27690005302429,0,0,40,
2/1/2008,4/1/2009,4,2.4109001159668,0,0,450,
2/1/2008,5/1/2009,4,2.41890001296997,0,0,0,
2/1/2008,6/1/2009,4,2.41589999198914,0,0,0,
2/1/2008,7/1/2009,4,2.40490007400513,0,0,0,
2/1/2008,8/1/2009,4,2.38639998435974,0,0,0,
2/1/2008,9/1/2009,4,2.35290002822876,0,0,0,
2/1/2008,10/1/2009,4,2.22390007972717,0,0,0,
2/1/2008,11/1/2009,4,2.1849000453949,0,0,0,
2/1/2008,12/1/2009,4,2.16490006446838,0,0,65,
2/1/2008,1/1/2010,4,2.17239999771118,0,0,0,
2/1/2008,2/1/2010,4,2.1923999786377,0,0,0,
2/1/2008,3/1/2010,4,2.21230006217957,0,0,0,
2/1/2008,4/1/2010,4,2.33979988098145,0,0,0,
2/1/2008,5/1/2010,4,2.35080003738403,0,0,0,
2/1/2008,6/1/2010,4,2.35130000114441,0,0,0,
2/1/2008,7/1/2010,4,2.35030007362366,0,0,0,
2/1/2008,8/1/2010,4,2.3422999382019,0,0,0,
2/1/2008,9/1/2010,4,2.31430006027222,0,0,0,
2/1/2008,10/1/2010,4,2.19429993629456,0,0,0,
2/1/2008,11/1/2010,4,2.15179991722107,0,0,0,
2/1/2008,12/1/2010,4,2.12930011749268,0,0,0,
2/1/2008,1/1/2011,4,2.12930011749268,0,0,0,
2/1/2008,2/1/2011,4,2.12919998168945,0,0,0,
2/4/2008,4/1/2008,1,90.0699996948242,,,,
2/4/2008,5/1/2008,1,89.9599990844727,,,,
2/4/2008,6/1/2008,1,89.8099975585938,,,,
2/4/2008,7/1/2008,1,89.6500015258789,,,,
2/4/2008,8/1/2008,1,89.5,,,,
2/4/2008,9/1/2008,1,89.3499984741211,,,,
2/4/2008,10/1/2008,1,89.2099990844727,,,,
2/4/2008,11/1/2008,1,89.0699996948242,,,,
2/4/2008,12/1/2008,1,88.9300003051758,,,,
2/4/2008,1/1/2009,1,88.7900009155274,,,,
2/4/2008,2/1/2009,1,88.6500015258789,,,,
2/4/2008,3/1/2009,1,88.5100021362305,,,,
2/4/2008,4/1/2009,1,88.370002746582,,,,
2/4/2008,5/1/2009,1,88.2300033569336,,,,
2/4/2008,6/1/2009,1,88.120002746582,,,,
2/4/2008,7/1/2009,1,88.0199966430664,,,,
2/4/2008,8/1/2009,1,87.9199981689453,,,,
2/4/2008,9/1/2009,1,87.8199996948242,,,,
2/4/2008,10/1/2009,1,87.7300033569336,,,,
2/4/2008,11/1/2009,1,87.6500015258789,,,,
2/4/2008,12/1/2009,1,87.5699996948242,,,,
2/4/2008,1/1/2010,1,87.5,,,,
2/4/2008,2/1/2010,1,87.4599990844727,,,,
2/4/2008,3/1/2010,1,87.4199981689453,,,,
2/4/2008,4/1/2010,1,87.379997253418,,,,
2/4/2008,5/1/2010,1,87.3399963378906,,,,
2/4/2008,6/1/2010,1,87.3000030517578,,,,
2/4/2008,7/1/2010,1,87.2900009155273,,,,
2/4/2008,8/1/2010,1,87.2900009155273,,,,
2/4/2008,9/1/2010,1,87.3000030517578,,,,
2/4/2008,10/1/2010,1,87.3099975585938,,,,
2/4/2008,11/1/2010,1,87.3199996948242,,,,
2/4/2008,12/1/2010,1,87.3300018310547,,,,
2/4/2008,1/1/2011,1,87.3499984741211,,,,
2/4/2008,2/1/2011,1,87.370002746582,,,,
2/4/2008,3/1/2011,1,87.3899993896484,,,,
2/4/2008,4/1/2011,1,87.4199981689453,,,,
2/4/2008,5/1/2011,1,87.4499969482422,,,,
2/4/2008,6/1/2011,1,87.4899978637695,,,,
2/4/2008,7/1/2011,1,87.5299987792969,,,,
2/4/2008,8/1/2011,1,87.5699996948242,,,,
2/4/2008,9/1/2011,1,87.6100006103516,,,,
2/4/2008,10/1/2011,1,87.6500015258789,,,,
2/4/2008,11/1/2011,1,87.6900024414062,,,,
2/4/2008,12/1/2011,1,87.7300033569336,,,,
2/4/2008,1/1/2012,1,87.7699966430664,,,,
2/4/2008,2/1/2012,1,87.8099975585937,,,,
2/4/2008,3/1/2012,1,87.8499984741211,,,,
2/4/2008,4/1/2012,1,87.8899993896484,,,,
2/4/2008,5/1/2012,1,87.9400024414062,,,,
2/4/2008,6/1/2012,1,87.9899978637695,,,,
2/4/2008,7/1/2012,1,88.0400009155273,,,,
2/4/2008,8/1/2012,1,88.0899963378906,,,,
2/4/2008,9/1/2012,1,88.1399993896484,,,,
2/4/2008,10/1/2012,1,88.1900024414063,,,,
2/4/2008,11/1/2012,1,88.2399978637695,,,,
2/4/2008,12/1/2012,1,88.2900009155273,,,,
2/4/2008,1/1/2013,1,88.3300018310547,,,,
2/4/2008,2/1/2013,1,88.370002746582,,,,
2/4/2008,3/1/2013,1,88.4100036621094,,,,
2/4/2008,4/1/2013,1,88.4499969482422,,,,
2/4/2008,5/1/2013,1,88.5,,,,
2/4/2008,6/1/2013,1,88.5500030517578,,,,
2/4/2008,7/1/2013,1,88.5999984741211,,,,
2/4/2008,8/1/2013,1,88.6500015258789,,,,
2/4/2008,9/1/2013,1,88.7099990844727,,,,
2/4/2008,10/1/2013,1,88.7699966430664,,,,
2/4/2008,11/1/2013,1,88.8300018310547,,,,
2/4/2008,12/1/2013,1,88.8899993896484,,,,
2/4/2008,6/1/2014,1,89.2200012207031,,,,
2/4/2008,12/1/2014,1,89.5699996948242,,,,
2/4/2008,6/1/2015,1,89.9300003051758,,,,
2/4/2008,12/1/2015,1,90.3199996948242,,,,
2/4/2008,6/1/2016,1,90.7300033569336,,,,
2/4/2008,12/1/2016,1,91.1800003051758,,,,
2/4/2008,3/1/2008,1,90.0199966430664,90.8300018310547,88.0699996948242,229467,
2/4/2008,3/1/2008,3,2.48329997062683,,,,
2/4/2008,4/1/2008,3,2.4653000831604,,,,
2/4/2008,5/1/2008,3,2.44580006599426,,,,
2/4/2008,6/1/2008,3,2.43179988861084,,,,
2/4/2008,7/1/2008,3,2.42980003356934,,,,
2/4/2008,8/1/2008,3,2.43530011177063,,,,
2/4/2008,9/1/2008,3,2.44729995727539,,,,
2/4/2008,10/1/2008,3,2.46679997444153,,,,
2/4/2008,11/1/2008,3,2.48779988288879,,,,
2/4/2008,12/1/2008,3,2.50430011749268,,,,
2/4/2008,1/1/2009,3,2.51629996299744,,,,
2/4/2008,2/1/2009,3,2.51180005073547,,,,
2/4/2008,3/1/2009,3,2.48880004882812,,,,
2/4/2008,4/1/2009,3,2.44580006599426,,,,
2/4/2008,5/1/2009,3,2.40529990196228,,,,
2/4/2008,6/1/2009,3,2.37879991531372,,,,
2/4/2008,7/1/2009,3,2.37330007553101,,,,
2/4/2008,8/1/2009,3,2.37579989433289,,,,
2/4/2008,9/1/2009,3,2.3863000869751,,,,
2/4/2008,10/1/2009,3,2.40330004692078,,,,
2/4/2008,11/1/2009,3,2.42030000686645,,,,
2/4/2008,12/1/2009,3,2.43680000305176,,,,
2/4/2008,1/1/2010,3,2.44829988479614,,,,
2/4/2008,2/1/2010,3,2.44829988479614,,,,
2/4/2008,3/1/2010,3,2.42729997634888,,,,
2/4/2008,4/1/2010,3,2.38529992103577,,,,
2/4/2008,5/1/2010,3,2.34330010414124,,,,
2/4/2008,6/1/2010,3,2.32130002975464,,,,
2/4/2008,7/1/2010,3,2.32929992675781,,,,
2/4/2008,8/1/2010,3,2.34829998016357,,,,
2/4/2008,9/1/2010,3,2.36829996109009,,,,
2/4/2008,10/1/2010,3,2.38820004463196,,,,
2/4/2008,11/1/2010,3,2.40799999237061,,,,
2/4/2008,12/1/2010,3,2.42799997329712,,,,
2/4/2008,1/1/2011,3,2.44799995422363,,,,
2/4/2008,2/1/2011,3,2.46799993515015,,,,
2/4/2008,3/1/2008,4,2.31170010566711,2.33240008354187,2.26740002632141,28708,
2/4/2008,4/1/2008,4,2.46869993209839,2.48900008201599,2.42289996147156,10647,
2/4/2008,5/1/2008,4,2.48420000076294,2.50399994850159,2.4539999961853,4870,
2/4/2008,6/1/2008,4,2.48519992828369,2.50359988212585,2.45239996910095,3584,
2/4/2008,7/1/2008,4,2.47620010375977,2.49169993400574,2.44899988174438,1604,
2/4/2008,8/1/2008,4,2.45670008659363,2.46930003166199,2.43359994888306,375,
2/4/2008,9/1/2008,4,2.42670011520386,2.43950009346008,2.41840004920959,591,
2/4/2008,10/1/2008,4,2.29819989204407,2.29500007629395,2.28999996185303,452,
2/4/2008,11/1/2008,4,2.25869989395142,2.25699996948242,2.25149989128113,656,
2/4/2008,12/1/2008,4,2.24119997024536,2.23250007629395,2.22250008583069,1421,
2/4/2008,1/1/2009,4,2.24869990348816,0,0,459,
2/4/2008,2/1/2009,4,2.27369999885559,0,0,0,
2/4/2008,3/1/2009,4,2.30170011520386,0,0,36,
2/4/2008,4/1/2009,4,2.43569993972778,0,0,435,
2/4/2008,5/1/2009,4,2.44370007514954,0,0,0,
2/4/2008,6/1/2009,4,2.4407000541687,0,0,0,
2/4/2008,7/1/2009,4,2.42969989776611,0,0,0,
2/4/2008,8/1/2009,4,2.41120004653931,0,0,0,
2/4/2008,9/1/2009,4,2.37770009040833,0,0,0,
2/4/2008,10/1/2009,4,2.24869990348816,0,0,0,
2/4/2008,11/1/2009,4,2.20970010757446,0,0,0,
2/4/2008,12/1/2009,4,2.18969988822937,0,0,155,
2/4/2008,1/1/2010,4,2.19720005989075,0,0,0,
2/4/2008,2/1/2010,4,2.21720004081726,0,0,0,
2/4/2008,3/1/2010,4,2.23709988594055,0,0,0,
2/4/2008,4/1/2010,4,2.36459994316101,0,0,0,
2/4/2008,5/1/2010,4,2.3756000995636,0,0,0,
2/4/2008,6/1/2010,4,2.37610006332397,0,0,0,
2/4/2008,7/1/2010,4,2.37509989738464,0,0,0,
2/4/2008,8/1/2010,4,2.36710000038147,0,0,0,
2/4/2008,9/1/2010,4,2.3390998840332,0,0,0,
2/4/2008,10/1/2010,4,2.21909999847412,0,0,0,
2/4/2008,11/1/2010,4,2.17659997940063,0,0,0,
2/4/2008,12/1/2010,4,2.15409994125366,0,0,0,
2/4/2008,1/1/2011,4,2.15409994125366,0,0,0,
2/4/2008,2/1/2011,4,2.15400004386902,0,0,0,
2/5/2008,6/1/2008,1,88.1800003051758,,,,
2/5/2008,7/1/2008,1,88.0199966430664,,,,
2/5/2008,8/1/2008,1,87.870002746582,,,,
2/5/2008,9/1/2008,1,87.7200012207031,,,,
2/5/2008,10/1/2008,1,87.5800018310547,,,,
2/5/2008,11/1/2008,1,87.4400024414063,,,,
2/5/2008,1/1/2009,1,87.1600036621094,,,,
2/5/2008,2/1/2009,1,87.0199966430664,,,,
2/5/2008,3/1/2009,1,86.879997253418,,,,
2/5/2008,4/1/2009,1,86.75,,,,
2/5/2008,5/1/2009,1,86.620002746582,,,,
2/5/2008,6/1/2009,1,86.5100021362305,,,,
2/5/2008,7/1/2009,1,86.4199981689453,,,,
2/5/2008,8/1/2009,1,86.3300018310547,,,,
2/5/2008,9/1/2009,1,86.2399978637695,,,,
2/5/2008,10/1/2009,1,86.1500015258789,,,,
2/5/2008,11/1/2009,1,86.0699996948242,,,,
2/5/2008,12/1/2009,1,85.9899978637695,,,,
2/5/2008,1/1/2010,1,85.9199981689453,,,,
2/5/2008,2/1/2010,1,85.870002746582,,,,
2/5/2008,3/1/2010,1,85.8199996948242,,,,
2/5/2008,4/1/2010,1,85.7699966430664,,,,
2/5/2008,5/1/2010,1,85.7200012207031,,,,
2/5/2008,6/1/2010,1,85.6699981689453,,,,
2/5/2008,7/1/2010,1,85.6600036621094,,,,
2/5/2008,8/1/2010,1,85.6600036621094,,,,
2/5/2008,9/1/2010,1,85.6600036621094,,,,
2/5/2008,10/1/2010,1,85.6699981689453,,,,
2/5/2008,11/1/2010,1,85.6800003051758,,,,
2/5/2008,12/1/2010,1,85.6900024414063,,,,
2/5/2008,1/1/2011,1,85.6999969482422,,,,
2/5/2008,2/1/2011,1,85.7200012207031,,,,
2/5/2008,3/1/2011,1,85.7399978637695,,,,
2/5/2008,4/1/2011,1,85.7600021362305,,,,
2/5/2008,5/1/2011,1,85.7799987792969,,,,
2/5/2008,6/1/2011,1,85.8099975585938,,,,
2/5/2008,7/1/2011,1,85.8399963378906,,,,
2/5/2008,8/1/2011,1,85.870002746582,,,,
2/5/2008,9/1/2011,1,85.9000015258789,,,,
2/5/2008,10/1/2011,1,85.9300003051758,,,,
2/5/2008,11/1/2011,1,85.9599990844727,,,,
2/5/2008,12/1/2011,1,86,,,,
2/5/2008,1/1/2012,1,86.0400009155273,,,,
2/5/2008,2/1/2012,1,86.0800018310547,,,,
2/5/2008,3/1/2012,1,86.120002746582,,,,
2/5/2008,4/1/2012,1,86.1600036621094,,,,
2/5/2008,5/1/2012,1,86.1999969482422,,,,
2/5/2008,6/1/2012,1,86.2399978637695,,,,
2/5/2008,7/1/2012,1,86.2799987792969,,,,
2/5/2008,8/1/2012,1,86.3300018310547,,,,
2/5/2008,9/1/2012,1,86.379997253418,,,,
2/5/2008,10/1/2012,1,86.4199981689453,,,,
2/5/2008,11/1/2012,1,86.4599990844727,,,,
2/5/2008,12/1/2012,1,86.5,,,,
2/5/2008,1/1/2013,1,86.5400009155274,,,,
2/5/2008,2/1/2013,1,86.5800018310547,,,,
2/5/2008,3/1/2013,1,86.620002746582,,,,
2/5/2008,4/1/2013,1,86.6699981689453,,,,
2/5/2008,5/1/2013,1,86.7200012207031,,,,
2/5/2008,6/1/2013,1,86.7699966430664,,,,
2/5/2008,7/1/2013,1,86.8199996948242,,,,
2/5/2008,8/1/2013,1,86.879997253418,,,,
2/5/2008,9/1/2013,1,86.9400024414063,,,,
2/5/2008,10/1/2013,1,87,,,,
2/5/2008,11/1/2013,1,87.0599975585938,,,,
2/5/2008,12/1/2013,1,87.120002746582,,,,
2/5/2008,6/1/2014,1,87.4700012207031,,,,
2/5/2008,12/1/2014,1,87.8399963378906,,,,
2/5/2008,6/1/2015,1,88.2300033569336,,,,
2/5/2008,12/1/2015,1,88.6399993896484,,,,
2/5/2008,6/1/2016,1,89.0599975585937,,,,
2/5/2008,12/1/2016,1,89.5100021362305,,,,
2/5/2008,3/1/2008,1,88.4100036621094,90,87.5,259716,
2/5/2008,4/1/2008,1,88.4499969482422,89.8899993896484,87.5800018310547,85410,
2/5/2008,5/1/2008,1,88.3399963378906,89.7200012207031,87.5400009155274,31723,
2/5/2008,12/1/2008,1,87.3000030517578,88.4300003051758,86.5500030517578,19279,
2/5/2008,3/1/2008,3,2.4465000629425,,,,
2/5/2008,4/1/2008,3,2.42899990081787,,,,
2/5/2008,5/1/2008,3,2.40949988365173,,,,
2/5/2008,6/1/2008,3,2.39650011062622,,,,
2/5/2008,7/1/2008,3,2.39549994468689,,,,
2/5/2008,8/1/2008,3,2.40199995040894,,,,
2/5/2008,9/1/2008,3,2.41400003433228,,,,
2/5/2008,10/1/2008,3,2.43350005149841,,,,
2/5/2008,11/1/2008,3,2.4539999961853,,,,
2/5/2008,12/1/2008,3,2.47049999237061,,,,
2/5/2008,1/1/2009,3,2.48200011253357,,,,
2/5/2008,2/1/2009,3,2.4779999256134,,,,
2/5/2008,3/1/2009,3,2.45549988746643,,,,
2/5/2008,4/1/2009,3,2.41300010681152,,,,
2/5/2008,5/1/2009,3,2.37299990653992,,,,
2/5/2008,6/1/2009,3,2.34699988365173,,,,
2/5/2008,7/1/2009,3,2.34150004386902,,,,
2/5/2008,8/1/2009,3,2.34400010108948,,,,
2/5/2008,9/1/2009,3,2.35450005531311,,,,
2/5/2008,10/1/2009,3,2.37150001525879,,,,
2/5/2008,11/1/2009,3,2.38849997520447,,,,
2/5/2008,12/1/2009,3,2.40499997138977,,,,
2/5/2008,1/1/2010,3,2.41650009155273,,,,
2/5/2008,2/1/2010,3,2.41650009155273,,,,
2/5/2008,3/1/2010,3,2.39549994468689,,,,
2/5/2008,4/1/2010,3,2.35349988937378,,,,
2/5/2008,5/1/2010,3,2.31150007247925,,,,
2/5/2008,6/1/2010,3,2.28949999809265,,,,
2/5/2008,7/1/2010,3,2.29749989509583,,,,
2/5/2008,8/1/2010,3,2.31649994850159,,,,
2/5/2008,9/1/2010,3,2.3364999294281,,,,
2/5/2008,10/1/2010,3,2.35640001296997,,,,
2/5/2008,11/1/2010,3,2.37619996070862,,,,
2/5/2008,12/1/2010,3,2.39619994163513,,,,
2/5/2008,1/1/2011,3,2.41619992256165,,,,
2/5/2008,2/1/2011,3,2.43619990348816,,,,
2/5/2008,3/1/2008,4,2.26469993591309,2.30979990959167,2.23709988594055,34781,
2/5/2008,4/1/2008,4,2.42370009422302,2.46199989318848,2.3989999294281,15481,
2/5/2008,5/1/2008,4,2.44120001792908,2.46350002288818,2.41709995269775,8691,
2/5/2008,6/1/2008,4,2.44370007514954,2.46499991416931,2.42000007629395,5282,
2/5/2008,7/1/2008,4,2.43619990348816,2.45250010490417,2.41300010681152,1911,
2/5/2008,8/1/2008,4,2.41919994354248,2.43930006027222,2.40300011634827,1106,
2/5/2008,9/1/2008,4,2.39120006561279,2.39840006828308,2.37159991264343,876,
2/5/2008,10/1/2008,4,2.26419997215271,2.26699995994568,2.24550008773804,745,
2/5/2008,11/1/2008,4,2.22620010375977,2.21250009536743,2.21250009536743,593,
2/5/2008,12/1/2008,4,2.20970010757446,2.20499992370605,2.18989992141724,779,
2/5/2008,1/1/2009,4,2.21770000457764,2.20479989051819,2.20479989051819,2,
2/5/2008,2/1/2009,4,2.24270009994507,0,0,150,
2/5/2008,3/1/2009,4,2.27069997787476,0,0,0,
2/5/2008,4/1/2009,4,2.40470004081726,0,0,50,
2/5/2008,5/1/2009,4,2.41319990158081,0,0,0,
2/5/2008,6/1/2009,4,2.41070008277893,0,0,150,
2/5/2008,7/1/2009,4,2.40070009231567,0,0,0,
2/5/2008,8/1/2009,4,2.38319993019104,0,0,0,
2/5/2008,9/1/2009,4,2.35069990158081,0,0,0,
2/5/2008,10/1/2009,4,2.22270011901855,0,0,0,
2/5/2008,11/1/2009,4,2.18470001220703,0,0,0,
2/5/2008,12/1/2009,4,2.16569995880127,0,0,50,
2/5/2008,1/1/2010,4,2.17319989204407,0,0,0,
2/5/2008,2/1/2010,4,2.19320011138916,0,0,0,
2/5/2008,3/1/2010,4,2.21309995651245,0,0,0,
2/5/2008,4/1/2010,4,2.34060001373291,0,0,0,
2/5/2008,5/1/2010,4,2.35159993171692,0,0,0,
2/5/2008,6/1/2010,4,2.35209989547729,0,0,0,
2/5/2008,7/1/2010,4,2.35109996795654,0,0,0,
2/5/2008,8/1/2010,4,2.34310007095337,0,0,0,
2/5/2008,9/1/2010,4,2.3150999546051,0,0,0,
2/5/2008,10/1/2010,4,2.19510006904602,0,0,0,
2/5/2008,11/1/2010,4,2.15260004997253,0,0,0,
2/5/2008,12/1/2010,4,2.13010001182556,0,0,0,
2/5/2008,1/1/2011,4,2.13010001182556,0,0,0,
2/5/2008,2/1/2011,4,2.13000011444092,0,0,0,
2/6/2008,7/1/2008,1,86.9599990844727,,,,
2/6/2008,8/1/2008,1,86.8199996948242,,,,
2/6/2008,9/1/2008,1,86.6900024414062,,,,
2/6/2008,10/1/2008,1,86.5599975585937,,,,
2/6/2008,11/1/2008,1,86.4400024414062,,,,
2/6/2008,12/1/2008,1,86.3199996948242,,,,
2/6/2008,1/1/2009,1,86.1900024414063,,,,
2/6/2008,2/1/2009,1,86.0599975585938,,,,
2/6/2008,3/1/2009,1,85.9300003051758,,,,
2/6/2008,4/1/2009,1,85.8000030517578,,,,
2/6/2008,5/1/2009,1,85.6699981689453,,,,
2/6/2008,6/1/2009,1,85.5599975585938,,,,
2/6/2008,7/1/2009,1,85.4700012207031,,,,
2/6/2008,8/1/2009,1,85.379997253418,,,,
2/6/2008,9/1/2009,1,85.2900009155274,,,,
2/6/2008,10/1/2009,1,85.1999969482422,,,,
2/6/2008,11/1/2009,1,85.120002746582,,,,
2/6/2008,12/1/2009,1,85.0400009155274,,,,
2/6/2008,1/1/2010,1,84.9700012207031,,,,
2/6/2008,2/1/2010,1,84.9199981689453,,,,
2/6/2008,3/1/2010,1,84.879997253418,,,,
2/6/2008,4/1/2010,1,84.8399963378906,,,,
2/6/2008,5/1/2010,1,84.8000030517578,,,,
2/6/2008,6/1/2010,1,84.7600021362305,,,,
2/6/2008,7/1/2010,1,84.7399978637695,,,,
2/6/2008,8/1/2010,1,84.7300033569336,,,,
2/6/2008,9/1/2010,1,84.7300033569336,,,,
2/6/2008,10/1/2010,1,84.7300033569336,,,,
2/6/2008,11/1/2010,1,84.7399978637695,,,,
2/6/2008,12/1/2010,1,84.75,,,,
2/6/2008,1/1/2011,1,84.7600021362305,,,,
2/6/2008,2/1/2011,1,84.7799987792969,,,,
2/6/2008,3/1/2011,1,84.8000030517578,,,,
2/6/2008,4/1/2011,1,84.8199996948242,,,,
2/6/2008,5/1/2011,1,84.8399963378906,,,,
2/6/2008,6/1/2011,1,84.8600006103516,,,,
2/6/2008,7/1/2011,1,84.8899993896484,,,,
2/6/2008,8/1/2011,1,84.9199981689453,,,,
2/6/2008,9/1/2011,1,84.9499969482422,,,,
2/6/2008,10/1/2011,1,84.9800033569336,,,,
2/6/2008,11/1/2011,1,85.0100021362305,,,,
2/6/2008,12/1/2011,1,85.0500030517578,,,,
2/6/2008,1/1/2012,1,85.0899963378906,,,,
2/6/2008,2/1/2012,1,85.129997253418,,,,
2/6/2008,3/1/2012,1,85.1699981689453,,,,
2/6/2008,4/1/2012,1,85.2099990844727,,,,
2/6/2008,5/1/2012,1,85.25,,,,
2/6/2008,6/1/2012,1,85.2900009155274,,,,
2/6/2008,7/1/2012,1,85.3300018310547,,,,
2/6/2008,8/1/2012,1,85.370002746582,,,,
2/6/2008,9/1/2012,1,85.4100036621094,,,,
2/6/2008,10/1/2012,1,85.4499969482422,,,,
2/6/2008,11/1/2012,1,85.4899978637695,,,,
2/6/2008,12/1/2012,1,85.5299987792969,,,,
2/6/2008,1/1/2013,1,85.5699996948242,,,,
2/6/2008,2/1/2013,1,85.6100006103516,,,,
2/6/2008,3/1/2013,1,85.6500015258789,,,,
2/6/2008,4/1/2013,1,85.6999969482422,,,,
2/6/2008,5/1/2013,1,85.75,,,,
2/6/2008,6/1/2013,1,85.8000030517578,,,,
2/6/2008,7/1/2013,1,85.8499984741211,,,,
2/6/2008,8/1/2013,1,85.9000015258789,,,,
2/6/2008,9/1/2013,1,85.9499969482422,,,,
2/6/2008,10/1/2013,1,86.0100021362305,,,,
2/6/2008,11/1/2013,1,86.0699996948242,,,,
2/6/2008,12/1/2013,1,86.129997253418,,,,
2/6/2008,6/1/2014,1,86.4700012207031,,,,
2/6/2008,12/1/2014,1,86.8300018310547,,,,
2/6/2008,6/1/2015,1,87.2200012207031,,,,
2/6/2008,12/1/2015,1,87.629997253418,,,,
2/6/2008,6/1/2016,1,88.0500030517578,,,,
2/6/2008,12/1/2016,1,88.5,,,,
2/6/2008,3/1/2008,1,87.1399993896484,88.9400024414062,86.6600036621094,301813,
2/6/2008,4/1/2008,1,87.2200012207031,89,86.8000030517578,128698,
2/6/2008,5/1/2008,1,87.1900024414063,88.879997253418,86.8000030517578,46289,
2/6/2008,6/1/2008,1,87.0899963378906,88.75,86.7200012207031,36653,
2/6/2008,5/1/2008,3,2.38429999351501,,,,
2/6/2008,6/1/2008,3,2.37030005455017,,,,
2/6/2008,7/1/2008,3,2.36929988861084,,,,
2/6/2008,8/1/2008,3,2.37630009651184,,,,
2/6/2008,9/1/2008,3,2.38879990577698,,,,
2/6/2008,10/1/2008,3,2.40879988670349,,,,
2/6/2008,11/1/2008,3,2.42980003356934,,,,
2/6/2008,12/1/2008,3,2.44679999351501,,,,
2/6/2008,1/1/2009,3,2.45880007743835,,,,
2/6/2008,2/1/2009,3,2.45479989051819,,,,
2/6/2008,3/1/2009,3,2.43280005455017,,,,
2/6/2008,4/1/2009,3,2.39079999923706,,,,
2/6/2008,5/1/2009,3,2.35080003738403,,,,
2/6/2008,6/1/2009,3,2.32480001449585,,,,
2/6/2008,7/1/2009,3,2.31929993629456,,,,
2/6/2008,8/1/2009,3,2.32179999351501,,,,
2/6/2008,9/1/2009,3,2.33229994773865,,,,
2/6/2008,10/1/2009,3,2.34929990768433,,,,
2/6/2008,11/1/2009,3,2.36630010604858,,,,
2/6/2008,12/1/2009,3,2.38280010223389,,,,
2/6/2008,1/1/2010,3,2.39429998397827,,,,
2/6/2008,2/1/2010,3,2.39429998397827,,,,
2/6/2008,3/1/2010,3,2.37330007553101,,,,
2/6/2008,4/1/2010,3,2.3313000202179,,,,
2/6/2008,5/1/2010,3,2.28929996490479,,,,
2/6/2008,6/1/2010,3,2.26729989051819,,,,
2/6/2008,7/1/2010,3,2.27530002593994,,,,
2/6/2008,8/1/2010,3,2.2943000793457,,,,
2/6/2008,9/1/2010,3,2.31430006027222,,,,
2/6/2008,10/1/2010,3,2.33419990539551,,,,
2/6/2008,11/1/2010,3,2.35400009155273,,,,
2/6/2008,12/1/2010,3,2.37400007247925,,,,
2/6/2008,1/1/2011,3,2.39400005340576,,,,
2/6/2008,2/1/2011,3,2.41400003433228,,,,
2/6/2008,3/1/2008,3,2.41880011558533,2.46560001373291,2.41240000724792,35522,
2/6/2008,4/1/2008,3,2.40330004692078,2.44619989395142,2.39549994468689,15564,
2/6/2008,3/1/2008,4,2.2399001121521,2.27649998664856,2.22790002822876,41895,
2/6/2008,4/1/2008,4,2.3979001045227,2.43460011482239,2.38549995422363,18952,
2/6/2008,5/1/2008,4,2.41540002822876,2.4514000415802,2.40249991416931,8856,
2/6/2008,6/1/2008,4,2.41840004920959,2.45390009880066,2.40300011634827,5291,
2/6/2008,7/1/2008,4,2.41140007972717,2.44190001487732,2.40000009536743,1849,
2/6/2008,8/1/2008,4,2.39490008354187,2.42199993133545,2.38409996032715,850,
2/6/2008,9/1/2008,4,2.36789989471436,2.39860010147095,2.35739994049072,1284,
2/6/2008,10/1/2008,4,2.24140000343323,2.26550006866455,2.23239994049072,291,
2/6/2008,11/1/2008,4,2.20390009880066,2.20810008049011,2.19919991493225,630,
2/6/2008,12/1/2008,4,2.18790006637573,2.18849992752075,2.18849992752075,298,
2/6/2008,1/1/2009,4,2.19589996337891,0,0,427,
2/6/2008,2/1/2009,4,2.22090005874634,0,0,200,
2/6/2008,3/1/2009,4,2.24889993667603,0,0,50,
2/6/2008,4/1/2009,4,2.38289999961853,0,0,100,
2/6/2008,5/1/2009,4,2.39190006256104,0,0,0,
2/6/2008,6/1/2009,4,2.38989996910095,0,0,100,
2/6/2008,7/1/2009,4,2.38039994239807,0,0,0,
2/6/2008,8/1/2009,4,2.36290001869202,0,0,0,
2/6/2008,9/1/2009,4,2.33039999008179,0,0,0,
2/6/2008,10/1/2009,4,2.20239996910095,0,0,0,
2/6/2008,11/1/2009,4,2.16440010070801,0,0,0,
2/6/2008,12/1/2009,4,2.14540004730225,0,0,100,
2/6/2008,1/1/2010,4,2.15289998054504,0,0,0,
2/6/2008,2/1/2010,4,2.17289996147156,0,0,0,
2/6/2008,3/1/2010,4,2.19280004501343,0,0,0,
2/6/2008,4/1/2010,4,2.32030010223389,0,0,0,
2/6/2008,5/1/2010,4,2.3313000202179,0,0,0,
2/6/2008,6/1/2010,4,2.33179998397827,0,0,0,
2/6/2008,7/1/2010,4,2.33080005645752,0,0,0,
2/6/2008,8/1/2010,4,2.32279992103577,0,0,0,
2/6/2008,9/1/2010,4,2.29480004310608,0,0,0,
2/6/2008,10/1/2010,4,2.17479991912842,0,0,0,
2/6/2008,11/1/2010,4,2.13229990005493,0,0,0,
2/6/2008,12/1/2010,4,2.10980010032654,0,0,0,
2/6/2008,1/1/2011,4,2.10980010032654,0,0,0,
2/6/2008,2/1/2011,4,2.10969996452332,0,0,0,
2/7/2008,4/1/2008,1,88.1999969482422,,,,
2/7/2008,5/1/2008,1,88.1999969482422,,,,
2/7/2008,6/1/2008,1,88.1100006103516,,,,
2/7/2008,7/1/2008,1,87.9800033569336,,,,
2/7/2008,8/1/2008,1,87.8499984741211,,,,
2/7/2008,9/1/2008,1,87.7200012207031,,,,
2/7/2008,10/1/2008,1,87.5899963378906,,,,
2/7/2008,11/1/2008,1,87.4599990844727,,,,
2/7/2008,12/1/2008,1,87.3300018310547,,,,
2/7/2008,1/1/2009,1,87.1999969482422,,,,
2/7/2008,2/1/2009,1,87.0699996948242,,,,
2/7/2008,3/1/2009,1,86.9300003051758,,,,
2/7/2008,4/1/2009,1,86.8000030517578,,,,
2/7/2008,5/1/2009,1,86.6699981689453,,,,
2/7/2008,6/1/2009,1,86.5699996948242,,,,
2/7/2008,7/1/2009,1,86.4700012207031,,,,
2/7/2008,8/1/2009,1,86.370002746582,,,,
2/7/2008,9/1/2009,1,86.2699966430664,,,,
2/7/2008,10/1/2009,1,86.1800003051758,,,,
2/7/2008,11/1/2009,1,86.0999984741211,,,,
2/7/2008,12/1/2009,1,86.0199966430664,,,,
2/7/2008,1/1/2010,1,85.9499969482422,,,,
2/7/2008,2/1/2010,1,85.9000015258789,,,,
2/7/2008,3/1/2010,1,85.8600006103516,,,,
2/7/2008,4/1/2010,1,85.8199996948242,,,,
2/7/2008,5/1/2010,1,85.7799987792969,,,,
2/7/2008,6/1/2010,1,85.7399978637695,,,,
2/7/2008,7/1/2010,1,85.7200012207031,,,,
2/7/2008,8/1/2010,1,85.7099990844727,,,,
2/7/2008,9/1/2010,1,85.7099990844727,,,,
2/7/2008,10/1/2010,1,85.7099990844727,,,,
2/7/2008,11/1/2010,1,85.7099990844727,,,,
2/7/2008,12/1/2010,1,85.7200012207031,,,,
2/7/2008,1/1/2011,1,85.7300033569336,,,,
2/7/2008,2/1/2011,1,85.7399978637695,,,,
2/7/2008,3/1/2011,1,85.75,,,,
2/7/2008,4/1/2011,1,85.7600021362305,,,,
2/7/2008,5/1/2011,1,85.7799987792969,,,,
2/7/2008,6/1/2011,1,85.8000030517578,,,,
2/7/2008,7/1/2011,1,85.8199996948242,,,,
2/7/2008,8/1/2011,1,85.8399963378906,,,,
2/7/2008,9/1/2011,1,85.870002746582,,,,
2/7/2008,10/1/2011,1,85.9000015258789,,,,
2/7/2008,11/1/2011,1,85.9300003051758,,,,
2/7/2008,12/1/2011,1,85.9599990844727,,,,
2/7/2008,1/1/2012,1,85.9899978637695,,,,
2/7/2008,2/1/2012,1,86.0199966430664,,,,
2/7/2008,3/1/2012,1,86.0500030517578,,,,
2/7/2008,4/1/2012,1,86.0899963378906,,,,
2/7/2008,5/1/2012,1,86.129997253418,,,,
2/7/2008,6/1/2012,1,86.1699981689453,,,,
2/7/2008,7/1/2012,1,86.2099990844727,,,,
2/7/2008,8/1/2012,1,86.25,,,,
2/7/2008,9/1/2012,1,86.2900009155274,,,,
2/7/2008,10/1/2012,1,86.3300018310547,,,,
2/7/2008,11/1/2012,1,86.370002746582,,,,
2/7/2008,12/1/2012,1,86.4100036621094,,,,
2/7/2008,1/1/2013,1,86.4499969482422,,,,
2/7/2008,2/1/2013,1,86.4899978637695,,,,
2/7/2008,3/1/2013,1,86.5299987792969,,,,
2/7/2008,4/1/2013,1,86.5800018310547,,,,
2/7/2008,5/1/2013,1,86.629997253418,,,,
2/7/2008,6/1/2013,1,86.6800003051758,,,,
2/7/2008,7/1/2013,1,86.7300033569336,,,,
2/7/2008,8/1/2013,1,86.7799987792969,,,,
2/7/2008,9/1/2013,1,86.8300018310547,,,,
2/7/2008,10/1/2013,1,86.8899993896484,,,,
2/7/2008,11/1/2013,1,86.9499969482422,,,,
2/7/2008,12/1/2013,1,87.0100021362305,,,,
2/7/2008,6/1/2014,1,87.3499984741211,,,,
2/7/2008,12/1/2014,1,87.7099990844727,,,,
2/7/2008,6/1/2015,1,88.0999984741211,,,,
2/7/2008,12/1/2015,1,88.5100021362305,,,,
2/7/2008,6/1/2016,1,88.9300003051758,,,,
2/7/2008,12/1/2016,1,89.379997253418,,,,
2/7/2008,3/1/2008,1,88.1100006103516,88.4000015258789,86.2399978637695,281570,
2/7/2008,3/1/2008,3,2.45849990844727,,,,
2/7/2008,4/1/2008,3,2.44050002098083,,,,
2/7/2008,5/1/2008,3,2.42000007629395,,,,
2/7/2008,6/1/2008,3,2.40400004386902,,,,
2/7/2008,7/1/2008,3,2.40199995040894,,,,
2/7/2008,8/1/2008,3,2.40849995613098,,,,
2/7/2008,9/1/2008,3,2.42050004005432,,,,
2/7/2008,10/1/2008,3,2.43899989128113,,,,
2/7/2008,11/1/2008,3,2.45900011062622,,,,
2/7/2008,12/1/2008,3,2.47550010681152,,,,
2/7/2008,1/1/2009,3,2.48749995231628,,,,
2/7/2008,2/1/2009,3,2.4835000038147,,,,
2/7/2008,3/1/2009,3,2.4614999294281,,,,
2/7/2008,4/1/2009,3,2.41899991035461,,,,
2/7/2008,5/1/2009,3,2.37899994850159,,,,
2/7/2008,6/1/2009,3,2.3529999256134,,,,
2/7/2008,7/1/2009,3,2.34750008583069,,,,
2/7/2008,8/1/2009,3,2.34999990463257,,,,
2/7/2008,9/1/2009,3,2.36050009727478,,,,
2/7/2008,10/1/2009,3,2.37750005722046,,,,
2/7/2008,11/1/2009,3,2.39450001716614,,,,
2/7/2008,12/1/2009,3,2.41100001335144,,,,
2/7/2008,1/1/2010,3,2.42249989509583,,,,
2/7/2008,2/1/2010,3,2.42249989509583,,,,
2/7/2008,3/1/2010,3,2.40149998664856,,,,
2/7/2008,4/1/2010,3,2.35949993133545,,,,
2/7/2008,5/1/2010,3,2.31750011444092,,,,
2/7/2008,6/1/2010,3,2.29550004005432,,,,
2/7/2008,7/1/2010,3,2.3034999370575,,,,
2/7/2008,8/1/2010,3,2.32249999046326,,,,
2/7/2008,9/1/2010,3,2.34249997138977,,,,
2/7/2008,10/1/2010,3,2.36240005493164,,,,
2/7/2008,11/1/2010,3,2.38220000267029,,,,
2/7/2008,12/1/2010,3,2.4021999835968,,,,
2/7/2008,1/1/2011,3,2.42219996452332,,,,
2/7/2008,2/1/2011,3,2.44219994544983,,,,
2/7/2008,3/1/2008,4,2.26780009269714,2.27309989929199,2.22499990463257,42094,
2/7/2008,4/1/2008,4,2.42529988288879,2.42750000953674,2.3814001083374,21594,
2/7/2008,5/1/2008,4,2.44260001182556,2.44429993629456,2.39779996871948,9402,
2/7/2008,6/1/2008,4,2.4456000328064,2.44600009918213,2.40799999237061,5316,
2/7/2008,7/1/2008,4,2.43860006332397,2.43880009651184,2.39499998092651,2874,
2/7/2008,8/1/2008,4,2.42210006713867,2.42149996757507,2.38540005683899,1401,
2/7/2008,9/1/2008,4,2.39510011672974,2.39439988136291,2.35859990119934,1316,
2/7/2008,10/1/2008,4,2.26760005950928,2.26430010795593,2.24659991264343,346,
2/7/2008,11/1/2008,4,2.22909998893738,2.22449994087219,2.20350003242493,384,
2/7/2008,12/1/2008,4,2.21259999275208,2.2007999420166,2.1875,445,
2/7/2008,1/1/2009,4,2.22009992599487,2.20880007743835,2.20880007743835,103,
2/7/2008,2/1/2009,4,2.2451000213623,0,0,0,
2/7/2008,3/1/2009,4,2.27309989929199,0,0,0,
2/7/2008,4/1/2009,4,2.40510010719299,0,0,109,
2/7/2008,5/1/2009,4,2.41310000419617,0,0,620,
2/7/2008,6/1/2009,4,2.41059994697571,0,0,0,
2/7/2008,7/1/2009,4,2.40059995651245,0,0,0,
2/7/2008,8/1/2009,4,2.3831000328064,0,0,0,
2/7/2008,9/1/2009,4,2.35060000419617,0,0,0,
2/7/2008,10/1/2009,4,2.22259998321533,0,0,0,
2/7/2008,11/1/2009,4,2.18460011482239,0,0,0,
2/7/2008,12/1/2009,4,2.16560006141663,0,0,0,
2/7/2008,1/1/2010,4,2.17309999465942,0,0,0,
2/7/2008,2/1/2010,4,2.19309997558594,0,0,0,
2/7/2008,3/1/2010,4,2.21300005912781,0,0,0,
2/7/2008,4/1/2010,4,2.34050011634827,0,0,0,
2/7/2008,5/1/2010,4,2.35150003433228,0,0,0,
2/7/2008,6/1/2010,4,2.35199999809265,0,0,0,
2/7/2008,7/1/2010,4,2.3510000705719,0,0,0,
2/7/2008,8/1/2010,4,2.34299993515015,0,0,0,
2/7/2008,9/1/2010,4,2.31500005722046,0,0,0,
2/7/2008,10/1/2010,4,2.1949999332428,0,0,0,
2/7/2008,11/1/2010,4,2.15249991416931,0,0,0,
2/7/2008,12/1/2010,4,2.13000011444092,0,0,0,
2/7/2008,1/1/2011,4,2.13000011444092,0,0,0,
2/7/2008,2/1/2011,4,2.1298999786377,0,0,0,
2/8/2008,3/1/2008,1,91.7699966430664,,,,
2/8/2008,4/1/2008,1,91.7699966430664,,,,
2/8/2008,5/1/2008,1,91.620002746582,,,,
2/8/2008,6/1/2008,1,91.379997253418,,,,
2/8/2008,7/1/2008,1,91.1699981689453,,,,
2/8/2008,8/1/2008,1,90.9700012207031,,,,
2/8/2008,9/1/2008,1,90.7799987792969,,,,
2/8/2008,10/1/2008,1,90.5999984741211,,,,
2/8/2008,11/1/2008,1,90.4300003051758,,,,
2/8/2008,12/1/2008,1,90.2600021362305,,,,
2/8/2008,1/1/2009,1,90.0800018310547,,,,
2/8/2008,2/1/2009,1,89.9000015258789,,,,
2/8/2008,3/1/2009,1,89.7200012207031,,,,
2/8/2008,4/1/2009,1,89.5400009155273,,,,
2/8/2008,5/1/2009,1,89.3600006103516,,,,
2/8/2008,6/1/2009,1,89.2099990844727,,,,
2/8/2008,7/1/2009,1,89.0599975585937,,,,
2/8/2008,8/1/2009,1,88.9100036621094,,,,
2/8/2008,9/1/2009,1,88.7600021362305,,,,
2/8/2008,10/1/2009,1,88.6100006103516,,,,
2/8/2008,11/1/2009,1,88.4899978637695,,,,
2/8/2008,12/1/2009,1,88.379997253418,,,,
2/8/2008,1/1/2010,1,88.2699966430664,,,,
2/8/2008,2/1/2010,1,88.1800003051758,,,,
2/8/2008,3/1/2010,1,88.0899963378906,,,,
2/8/2008,4/1/2010,1,88,,,,
2/8/2008,5/1/2010,1,87.9100036621094,,,,
2/8/2008,6/1/2010,1,87.8199996948242,,,,
2/8/2008,7/1/2010,1,87.75,,,,
2/8/2008,8/1/2010,1,87.7099990844727,,,,
2/8/2008,9/1/2010,1,87.6699981689453,,,,
2/8/2008,10/1/2010,1,87.6399993896484,,,,
2/8/2008,11/1/2010,1,87.620002746582,,,,
2/8/2008,12/1/2010,1,87.6100006103516,,,,
2/8/2008,1/1/2011,1,87.5999984741211,,,,
2/8/2008,2/1/2011,1,87.5899963378906,,,,
2/8/2008,3/1/2011,1,87.5800018310547,,,,
2/8/2008,4/1/2011,1,87.5699996948242,,,,
2/8/2008,5/1/2011,1,87.5699996948242,,,,
2/8/2008,6/1/2011,1,87.5699996948242,,,,
2/8/2008,7/1/2011,1,87.5699996948242,,,,
2/8/2008,8/1/2011,1,87.5699996948242,,,,
2/8/2008,9/1/2011,1,87.5800018310547,,,,
2/8/2008,10/1/2011,1,87.5899963378906,,,,
2/8/2008,11/1/2011,1,87.5999984741211,,,,
2/8/2008,12/1/2011,1,87.6100006103516,,,,
2/8/2008,1/1/2012,1,87.6100006103516,,,,
2/8/2008,2/1/2012,1,87.6100006103516,,,,
2/8/2008,3/1/2012,1,87.6100006103516,,,,
2/8/2008,4/1/2012,1,87.629997253418,,,,
2/8/2008,5/1/2012,1,87.6500015258789,,,,
2/8/2008,6/1/2012,1,87.6699981689453,,,,
2/8/2008,7/1/2012,1,87.6900024414062,,,,
2/8/2008,8/1/2012,1,87.7099990844727,,,,
2/8/2008,9/1/2012,1,87.7300033569336,,,,
2/8/2008,10/1/2012,1,87.75,,,,
2/8/2008,11/1/2012,1,87.7699966430664,,,,
2/8/2008,12/1/2012,1,87.8000030517578,,,,
2/8/2008,1/1/2013,1,87.8300018310547,,,,
2/8/2008,2/1/2013,1,87.8600006103516,,,,
2/8/2008,3/1/2013,1,87.8899993896484,,,,
2/8/2008,4/1/2013,1,87.9300003051758,,,,
2/8/2008,5/1/2013,1,87.9700012207031,,,,
2/8/2008,6/1/2013,1,88.0100021362305,,,,
2/8/2008,7/1/2013,1,88.0500030517578,,,,
2/8/2008,8/1/2013,1,88.0899963378906,,,,
2/8/2008,9/1/2013,1,88.129997253418,,,,
2/8/2008,10/1/2013,1,88.1800003051758,,,,
2/8/2008,11/1/2013,1,88.2300033569336,,,,
2/8/2008,12/1/2013,1,88.2799987792969,,,,
2/8/2008,6/1/2014,1,88.5999984741211,,,,
2/8/2008,12/1/2014,1,88.9400024414062,,,,
2/8/2008,6/1/2015,1,89.3000030517578,,,,
2/8/2008,12/1/2015,1,89.7099990844727,,,,
2/8/2008,6/1/2016,1,90.129997253418,,,,
2/8/2008,12/1/2016,1,90.5800018310547,,,,
2/8/2008,3/1/2008,3,2.55410003662109,2.57010006904602,2.46140003204346,57394,
2/8/2008,4/1/2008,3,2.53410005569458,2.54719996452332,2.44160008430481,31321,
2/8/2008,5/1/2008,3,2.51060009002686,2.51920008659363,2.42589998245239,15857,
2/8/2008,6/1/2008,3,2.49160003662109,2.49670004844666,2.41140007972717,8363,
2/8/2008,7/1/2008,3,2.48760008811951,2.48769998550415,2.4103000164032,1329,
2/8/2008,8/1/2008,3,2.49259996414185,2.48889994621277,2.41319990158081,589,
2/8/2008,9/1/2008,3,2.50410008430481,2.50500011444092,2.43239998817444,1259,
2/8/2008,10/1/2008,3,2.52110004425049,2.51999998092651,2.46399998664856,116,
2/8/2008,11/1/2008,3,2.53909993171692,2.53279995918274,2.47480010986328,75,
2/8/2008,12/1/2008,3,2.55410003662109,2.55789995193481,2.48839998245239,2787,
2/8/2008,1/1/2009,3,2.56559991836548,2.55999994277954,2.53419995307922,205,
2/8/2008,2/1/2009,3,2.56060004234314,0,0,20,
2/8/2008,3/1/2009,3,2.53760004043579,0,0,10,
2/8/2008,4/1/2009,3,2.4935998916626,2.46269989013672,2.46000003814697,24,
2/8/2008,5/1/2009,3,2.45260000228882,0,0,0,
2/8/2008,6/1/2009,3,2.42560005187988,2.42000007629395,2.40249991416931,148,
2/8/2008,7/1/2009,3,2.42009997367859,0,0,0,
2/8/2008,8/1/2009,3,2.42260003089905,2.40000009536743,2.40000009536743,1,
2/8/2008,9/1/2009,3,2.43309998512268,0,0,0,
2/8/2008,10/1/2009,3,2.45009994506836,0,0,0,
2/8/2008,11/1/2009,3,2.46709990501404,0,0,0,
2/8/2008,12/1/2009,3,2.48359990119934,0,0,0,
2/8/2008,1/1/2010,3,2.4951000213623,0,0,0,
2/8/2008,2/1/2010,3,2.4951000213623,0,0,0,
2/8/2008,3/1/2010,3,2.47410011291504,0,0,0,
2/8/2008,4/1/2010,3,2.43210005760193,0,0,0,
2/8/2008,5/1/2010,3,2.39010000228882,0,0,0,
2/8/2008,6/1/2010,3,2.36809992790222,0,0,0,
2/8/2008,7/1/2010,3,2.37610006332397,0,0,0,
2/8/2008,8/1/2010,3,2.39510011672974,0,0,0,
2/8/2008,9/1/2010,3,2.41510009765625,0,0,0,
2/8/2008,10/1/2010,3,2.43499994277954,0,0,0,
2/8/2008,11/1/2010,3,2.45479989051819,0,0,0,
2/8/2008,12/1/2010,3,2.47480010986328,0,0,0,
2/8/2008,1/1/2011,3,2.49480009078979,0,0,0,
2/8/2008,2/1/2011,3,2.51480007171631,0,0,0,
2/8/2008,3/1/2008,4,2.35719990730286,2.36299991607666,2.26449990272522,49813,
2/8/2008,4/1/2008,4,2.51419997215271,2.51780009269714,2.42370009422302,23105,
2/8/2008,5/1/2008,4,2.53020000457764,2.53229999542236,2.44190001487732,12755,
2/8/2008,6/1/2008,4,2.5327000617981,2.53410005569458,2.45790004730225,7526,
2/8/2008,7/1/2008,4,2.52469992637634,2.52589988708496,2.458899974823,2579,
2/8/2008,8/1/2008,4,2.50670003890991,2.49539995193481,2.4449999332428,1183,
2/8/2008,9/1/2008,4,2.47869992256165,2.46939992904663,2.40949988365173,1901,
2/8/2008,10/1/2008,4,2.34969997406006,2.34380006790161,2.28999996185303,859,
2/8/2008,11/1/2008,4,2.31019997596741,2.30999994277954,2.25049996376038,962,
2/8/2008,12/1/2008,4,2.29270005226135,2.28290009498596,2.22350001335144,768,
2/8/2008,1/1/2009,4,2.30019998550415,0,0,128,
2/8/2008,2/1/2009,4,2.32419991493225,0,0,30,
2/8/2008,3/1/2009,4,2.35170006752014,0,0,236,
2/8/2008,4/1/2009,4,2.48219990730286,2.47499990463257,2.43499994277954,576,
2/8/2008,5/1/2009,4,2.48920011520386,0,0,10,
2/8/2008,6/1/2009,4,2.48569989204407,0,0,0,
2/8/2008,7/1/2009,4,2.47519993782043,0,0,0,
2/8/2008,8/1/2009,4,2.457200050354,0,0,0,
2/8/2008,9/1/2009,4,2.4242000579834,0,0,0,
2/8/2008,10/1/2009,4,2.29570007324219,0,0,0,
2/8/2008,11/1/2009,4,2.25720000267029,2.24000000953674,2.22399997711182,2,
2/8/2008,12/1/2009,4,2.23769998550415,0,0,45,
2/8/2008,1/1/2010,4,2.24519991874695,0,0,0,
2/8/2008,2/1/2010,4,2.26519989967346,0,0,0,
2/8/2008,3/1/2010,4,2.29019999504089,0,0,0,
2/8/2008,4/1/2010,4,2.42020010948181,0,0,0,
2/8/2008,5/1/2010,4,2.4300000667572,0,0,0,
2/8/2008,6/1/2010,4,2.43050003051758,0,0,0,
2/8/2008,7/1/2010,4,2.42950010299683,0,0,0,
2/8/2008,8/1/2010,4,2.42149996757507,0,0,0,
2/8/2008,9/1/2010,4,2.39350008964539,0,0,0,
2/8/2008,10/1/2010,4,2.27349996566772,0,0,0,
2/8/2008,11/1/2010,4,2.23099994659424,0,0,0,
2/8/2008,12/1/2010,4,2.20849990844727,0,0,0,
2/8/2008,1/1/2011,4,2.20849990844727,0,0,0,
2/8/2008,2/1/2011,4,2.20840001106262,0,0,0,
2/11/2008,3/1/2008,1,93.5899963378906,,,,
2/11/2008,4/1/2008,1,93.6100006103516,,,,
2/11/2008,5/1/2008,1,93.4199981689453,,,,
2/11/2008,6/1/2008,1,93.1399993896484,,,,
2/11/2008,7/1/2008,1,92.870002746582,,,,
2/11/2008,8/1/2008,1,92.6100006103516,,,,
2/11/2008,9/1/2008,1,92.3600006103516,,,,
2/11/2008,10/1/2008,1,92.129997253418,,,,
2/11/2008,11/1/2008,1,91.9300003051758,,,,
2/11/2008,12/1/2008,1,91.7300033569336,,,,
2/11/2008,1/1/2009,1,91.5100021362305,,,,
2/11/2008,2/1/2009,1,91.2900009155274,,,,
2/11/2008,3/1/2009,1,91.0699996948242,,,,
2/11/2008,4/1/2009,1,90.8600006103516,,,,
2/11/2008,5/1/2009,1,90.6500015258789,,,,
2/11/2008,6/1/2009,1,90.4599990844727,,,,
2/11/2008,7/1/2009,1,90.2900009155274,,,,
2/11/2008,8/1/2009,1,90.120002746582,,,,
2/11/2008,9/1/2009,1,89.9499969482422,,,,
2/11/2008,10/1/2009,1,89.7900009155273,,,,
2/11/2008,11/1/2009,1,89.6500015258789,,,,
2/11/2008,12/1/2009,1,89.5199966430664,,,,
2/11/2008,1/1/2010,1,89.4100036621094,,,,
2/11/2008,2/1/2010,1,89.3199996948242,,,,
2/11/2008,3/1/2010,1,89.2300033569336,,,,
2/11/2008,4/1/2010,1,89.1399993896484,,,,
2/11/2008,5/1/2010,1,89.0500030517578,,,,
2/11/2008,6/1/2010,1,88.9599990844727,,,,
2/11/2008,7/1/2010,1,88.8899993896484,,,,
2/11/2008,8/1/2010,1,88.8399963378906,,,,
2/11/2008,9/1/2010,1,88.8000030517578,,,,
2/11/2008,10/1/2010,1,88.7600021362305,,,,
2/11/2008,11/1/2010,1,88.7300033569336,,,,
2/11/2008,12/1/2010,1,88.7099990844727,,,,
2/11/2008,1/1/2011,1,88.6900024414063,,,,
2/11/2008,2/1/2011,1,88.6699981689453,,,,
2/11/2008,3/1/2011,1,88.6600036621094,,,,
2/11/2008,4/1/2011,1,88.6500015258789,,,,
2/11/2008,5/1/2011,1,88.6399993896484,,,,
2/11/2008,6/1/2011,1,88.629997253418,,,,
2/11/2008,7/1/2011,1,88.620002746582,,,,
2/11/2008,8/1/2011,1,88.6100006103516,,,,
2/11/2008,9/1/2011,1,88.6100006103516,,,,
2/11/2008,10/1/2011,1,88.6100006103516,,,,
2/11/2008,11/1/2011,1,88.6100006103516,,,,
2/11/2008,12/1/2011,1,88.6100006103516,,,,
2/11/2008,1/1/2012,1,88.6100006103516,,,,
2/11/2008,2/1/2012,1,88.6100006103516,,,,
2/11/2008,3/1/2012,1,88.620002746582,,,,
2/11/2008,4/1/2012,1,88.6399993896484,,,,
2/11/2008,5/1/2012,1,88.6600036621094,,,,
2/11/2008,6/1/2012,1,88.6800003051758,,,,
2/11/2008,7/1/2012,1,88.6999969482422,,,,
2/11/2008,8/1/2012,1,88.7200012207031,,,,
2/11/2008,9/1/2012,1,88.7399978637695,,,,
2/11/2008,10/1/2012,1,88.7600021362305,,,,
2/11/2008,11/1/2012,1,88.7799987792969,,,,
2/11/2008,12/1/2012,1,88.8099975585937,,,,
2/11/2008,1/1/2013,1,88.8399963378906,,,,
2/11/2008,2/1/2013,1,88.870002746582,,,,
2/11/2008,3/1/2013,1,88.9000015258789,,,,
2/11/2008,4/1/2013,1,88.9400024414062,,,,
2/11/2008,5/1/2013,1,88.9800033569336,,,,
2/11/2008,6/1/2013,1,89.0199966430664,,,,
2/11/2008,7/1/2013,1,89.0599975585937,,,,
2/11/2008,8/1/2013,1,89.0999984741211,,,,
2/11/2008,9/1/2013,1,89.1399993896484,,,,
2/11/2008,10/1/2013,1,89.1800003051758,,,,
2/11/2008,11/1/2013,1,89.2200012207031,,,,
2/11/2008,12/1/2013,1,89.2600021362305,,,,
2/11/2008,6/1/2014,1,89.5599975585938,,,,
2/11/2008,12/1/2014,1,89.879997253418,,,,
2/11/2008,6/1/2015,1,90.2099990844727,,,,
2/11/2008,12/1/2015,1,90.5800018310547,,,,
2/11/2008,6/1/2016,1,91,,,,
2/11/2008,12/1/2016,1,91.4499969482422,,,,
2/11/2008,3/1/2008,3,2.60439991950989,,,,
2/11/2008,4/1/2008,3,2.57789993286133,,,,
2/11/2008,5/1/2008,3,2.55139994621277,,,,
2/11/2008,6/1/2008,3,2.53139996528625,,,,
2/11/2008,7/1/2008,3,2.52839994430542,,,,
2/11/2008,8/1/2008,3,2.53189992904663,,,,
2/11/2008,9/1/2008,3,2.54290008544922,,,,
2/11/2008,10/1/2008,3,2.55890011787415,,,,
2/11/2008,11/1/2008,3,2.57540011405945,,,,
2/11/2008,12/1/2008,3,2.58990001678467,,,,
2/11/2008,1/1/2009,3,2.60139989852905,,,,
2/11/2008,2/1/2009,3,2.59590005874634,,,,
2/11/2008,3/1/2009,3,2.57139992713928,,,,
2/11/2008,4/1/2009,3,2.52589988708496,,,,
2/11/2008,5/1/2009,3,2.48340010643005,,,,
2/11/2008,6/1/2009,3,2.45589995384216,,,,
2/11/2008,7/1/2009,3,2.45040011405945,,,,
2/11/2008,8/1/2009,3,2.45289993286133,,,,
2/11/2008,9/1/2009,3,2.46339988708496,,,,
2/11/2008,10/1/2009,3,2.47989988327026,,,,
2/11/2008,11/1/2009,3,2.49640011787415,,,,
2/11/2008,12/1/2009,3,2.51239991188049,,,,
2/11/2008,1/1/2010,3,2.52390003204346,,,,
2/11/2008,2/1/2010,3,2.52390003204346,,,,
2/11/2008,3/1/2010,3,2.50289988517761,,,,
2/11/2008,4/1/2010,3,2.46090006828308,,,,
2/11/2008,5/1/2010,3,2.41890001296997,,,,
2/11/2008,6/1/2010,3,2.39689993858337,,,,
2/11/2008,7/1/2010,3,2.40490007400513,,,,
2/11/2008,8/1/2010,3,2.42389988899231,,,,
2/11/2008,9/1/2010,3,2.4439001083374,,,,
2/11/2008,10/1/2010,3,2.46379995346069,,,,
2/11/2008,11/1/2010,3,2.48359990119934,,,,
2/11/2008,12/1/2010,3,2.50359988212585,,,,
2/11/2008,1/1/2011,3,2.52360010147095,,,,
2/11/2008,2/1/2011,3,2.54360008239746,,,,
2/11/2008,3/1/2008,4,2.39619994163513,2.43460011482239,2.33870005607605,51222,
2/11/2008,4/1/2008,4,2.55069994926453,2.58699989318848,2.4918999671936,27980,
2/11/2008,5/1/2008,4,2.5657000541687,2.60080003738403,2.51270008087158,11567,
2/11/2008,6/1/2008,4,2.56820011138916,2.59159994125366,2.51079988479614,7078,
2/11/2008,7/1/2008,4,2.55970001220703,2.5789999961853,2.50859999656677,1947,
2/11/2008,8/1/2008,4,2.54019999504089,2.55999994277954,2.48449993133545,1234,
2/11/2008,9/1/2008,4,2.51020002365112,2.52990007400513,2.45919990539551,1773,
2/11/2008,10/1/2008,4,2.37919998168945,2.37840008735657,2.34649991989136,846,
2/11/2008,11/1/2008,4,2.33769989013672,2.33800005912781,2.33719992637634,1007,
2/11/2008,12/1/2008,4,2.31870007514954,2.33039999008179,2.28250002861023,1236,
2/11/2008,1/1/2009,4,2.32520008087158,2.32039999961853,2.3199999332428,31,
2/11/2008,2/1/2009,4,2.34820008277893,0,0,26,
2/11/2008,3/1/2009,4,2.37520003318787,0,0,16,
2/11/2008,4/1/2009,4,2.50469994544983,2.46950006484985,2.46950006484985,6,
2/11/2008,5/1/2009,4,2.51119995117187,0,0,0,
2/11/2008,6/1/2009,4,2.50720000267029,0,0,0,
2/11/2008,7/1/2009,4,2.49620008468628,0,0,0,
2/11/2008,8/1/2009,4,2.47769999504089,0,0,0,
2/11/2008,9/1/2009,4,2.44420003890991,0,0,0,
2/11/2008,10/1/2009,4,2.31520009040833,0,0,0,
2/11/2008,11/1/2009,4,2.27620005607605,0,0,0,
2/11/2008,12/1/2009,4,2.25620007514954,2.25999999046326,2.25999999046326,50,
2/11/2008,1/1/2010,4,2.26370000839233,0,0,0,
2/11/2008,2/1/2010,4,2.28369998931885,0,0,0,
2/11/2008,3/1/2010,4,2.30870008468628,0,0,0,
2/11/2008,4/1/2010,4,2.43869996070862,0,0,0,
2/11/2008,5/1/2010,4,2.44849991798401,0,0,0,
2/11/2008,6/1/2010,4,2.44899988174438,0,0,0,
2/11/2008,7/1/2010,4,2.44799995422363,0,0,0,
2/11/2008,8/1/2010,4,2.44000005722046,0,0,0,
2/11/2008,9/1/2010,4,2.41199994087219,0,0,0,
2/11/2008,10/1/2010,4,2.29200005531311,0,0,0,
2/11/2008,11/1/2010,4,2.24950003623962,0,0,0,
2/11/2008,12/1/2010,4,2.22699999809265,0,0,0,
2/11/2008,1/1/2011,4,2.22699999809265,0,0,0,
2/11/2008,2/1/2011,4,2.22690010070801,0,0,0,
2/12/2008,4/1/2008,1,92.8600006103516,,,,
2/12/2008,5/1/2008,1,92.7200012207031,,,,
2/12/2008,6/1/2008,1,92.4899978637695,,,,
2/12/2008,7/1/2008,1,92.2600021362305,,,,
2/12/2008,8/1/2008,1,92.0299987792969,,,,
2/12/2008,9/1/2008,1,91.8099975585938,,,,
2/12/2008,10/1/2008,1,91.5999984741211,,,,
2/12/2008,11/1/2008,1,91.4000015258789,,,,
2/12/2008,12/1/2008,1,91.2099990844727,,,,
2/12/2008,1/1/2009,1,91,,,,
2/12/2008,2/1/2009,1,90.8000030517578,,,,
2/12/2008,3/1/2009,1,90.5999984741211,,,,
2/12/2008,4/1/2009,1,90.4000015258789,,,,
2/12/2008,5/1/2009,1,90.1999969482422,,,,
2/12/2008,6/1/2009,1,90.0199966430664,,,,
2/12/2008,7/1/2009,1,89.8600006103516,,,,
2/12/2008,8/1/2009,1,89.6999969482422,,,,
2/12/2008,9/1/2009,1,89.5400009155273,,,,
2/12/2008,10/1/2009,1,89.3899993896484,,,,
2/12/2008,11/1/2009,1,89.2600021362305,,,,
2/12/2008,12/1/2009,1,89.129997253418,,,,
2/12/2008,1/1/2010,1,89,,,,
2/12/2008,2/1/2010,1,88.9100036621094,,,,
2/12/2008,3/1/2010,1,88.8199996948242,,,,
2/12/2008,4/1/2010,1,88.7399978637695,,,,
2/12/2008,5/1/2010,1,88.6500015258789,,,,
2/12/2008,6/1/2010,1,88.5599975585938,,,,
2/12/2008,7/1/2010,1,88.4800033569336,,,,
2/12/2008,8/1/2010,1,88.4199981689453,,,,
2/12/2008,9/1/2010,1,88.370002746582,,,,
2/12/2008,10/1/2010,1,88.3300018310547,,,,
2/12/2008,11/1/2010,1,88.3000030517578,,,,
2/12/2008,12/1/2010,1,88.2799987792969,,,,
2/12/2008,1/1/2011,1,88.2600021362305,,,,
2/12/2008,2/1/2011,1,88.2399978637695,,,,
2/12/2008,3/1/2011,1,88.2300033569336,,,,
2/12/2008,4/1/2011,1,88.2200012207031,,,,
2/12/2008,5/1/2011,1,88.2099990844727,,,,
2/12/2008,6/1/2011,1,88.1999969482422,,,,
2/12/2008,7/1/2011,1,88.1900024414063,,,,
2/12/2008,8/1/2011,1,88.1800003051758,,,,
2/12/2008,9/1/2011,1,88.1800003051758,,,,
2/12/2008,10/1/2011,1,88.1800003051758,,,,
2/12/2008,11/1/2011,1,88.1800003051758,,,,
2/12/2008,12/1/2011,1,88.1800003051758,,,,
2/12/2008,1/1/2012,1,88.1800003051758,,,,
2/12/2008,2/1/2012,1,88.1800003051758,,,,
2/12/2008,3/1/2012,1,88.1900024414063,,,,
2/12/2008,4/1/2012,1,88.1999969482422,,,,
2/12/2008,5/1/2012,1,88.2099990844727,,,,
2/12/2008,6/1/2012,1,88.2200012207031,,,,
2/12/2008,7/1/2012,1,88.2399978637695,,,,
2/12/2008,8/1/2012,1,88.2600021362305,,,,
2/12/2008,9/1/2012,1,88.2799987792969,,,,
2/12/2008,10/1/2012,1,88.3000030517578,,,,
2/12/2008,11/1/2012,1,88.3199996948242,,,,
2/12/2008,12/1/2012,1,88.3499984741211,,,,
2/12/2008,1/1/2013,1,88.379997253418,,,,
2/12/2008,2/1/2013,1,88.4100036621094,,,,
2/12/2008,3/1/2013,1,88.4400024414063,,,,
2/12/2008,4/1/2013,1,88.4700012207031,,,,
2/12/2008,5/1/2013,1,88.5,,,,
2/12/2008,6/1/2013,1,88.5299987792969,,,,
2/12/2008,7/1/2013,1,88.5699996948242,,,,
2/12/2008,8/1/2013,1,88.6100006103516,,,,
2/12/2008,9/1/2013,1,88.6500015258789,,,,
2/12/2008,10/1/2013,1,88.6900024414063,,,,
2/12/2008,11/1/2013,1,88.7300033569336,,,,
2/12/2008,12/1/2013,1,88.7699966430664,,,,
2/12/2008,6/1/2014,1,89.0500030517578,,,,
2/12/2008,12/1/2014,1,89.3600006103516,,,,
2/12/2008,6/1/2015,1,89.6800003051758,,,,
2/12/2008,12/1/2015,1,90.0299987792969,,,,
2/12/2008,6/1/2016,1,90.4499969482422,,,,
2/12/2008,12/1/2016,1,90.9000015258789,,,,
2/12/2008,3/1/2008,1,92.7799987792969,94.1500015258789,92.0599975585938,294314,
2/12/2008,3/1/2008,3,2.59109997749329,,,,
2/12/2008,4/1/2008,3,2.56459999084473,,,,
2/12/2008,5/1/2008,3,2.53909993171692,,,,
2/12/2008,6/1/2008,3,2.51959991455078,,,,
2/12/2008,7/1/2008,3,2.5171000957489,,,,
2/12/2008,8/1/2008,3,2.52060008049011,,,,
2/12/2008,9/1/2008,3,2.53159999847412,,,,
2/12/2008,10/1/2008,3,2.54710006713867,,,,
2/12/2008,11/1/2008,3,2.56360006332397,,,,
2/12/2008,12/1/2008,3,2.57760000228882,,,,
2/12/2008,1/1/2009,3,2.5890998840332,,,,
2/12/2008,2/1/2009,3,2.58360004425049,,,,
2/12/2008,3/1/2009,3,2.55909991264343,,,,
2/12/2008,4/1/2009,3,2.51360011100769,,,,
2/12/2008,5/1/2009,3,2.4711000919342,,,,
2/12/2008,6/1/2009,3,2.44359993934631,,,,
2/12/2008,7/1/2009,3,2.4381000995636,,,,
2/12/2008,8/1/2009,3,2.44059991836548,,,,
2/12/2008,9/1/2009,3,2.45110011100769,,,,
2/12/2008,10/1/2009,3,2.46760010719299,,,,
2/12/2008,11/1/2009,3,2.4841001033783,,,,
2/12/2008,12/1/2009,3,2.50009989738464,,,,
2/12/2008,1/1/2010,3,2.51160001754761,,,,
2/12/2008,2/1/2010,3,2.51160001754761,,,,
2/12/2008,3/1/2010,3,2.49060010910034,,,,
2/12/2008,4/1/2010,3,2.44860005378723,,,,
2/12/2008,5/1/2010,3,2.40659999847412,,,,
2/12/2008,6/1/2010,3,2.38459992408752,,,,
2/12/2008,7/1/2010,3,2.39260005950928,,,,
2/12/2008,8/1/2010,3,2.41160011291504,,,,
2/12/2008,9/1/2010,3,2.43160009384155,,,,
2/12/2008,10/1/2010,3,2.45149993896484,,,,
2/12/2008,11/1/2010,3,2.47129988670349,,,,
2/12/2008,12/1/2010,3,2.49130010604858,,,,
2/12/2008,1/1/2011,3,2.5113000869751,,,,
2/12/2008,2/1/2011,3,2.53130006790161,,,,
2/12/2008,3/1/2008,4,2.36800003051758,2.40779995918274,2.35610008239746,42523,
2/12/2008,4/1/2008,4,2.52850008010864,2.56419992446899,2.51469993591309,25688,
2/12/2008,5/1/2008,4,2.5460000038147,2.57999992370605,2.53379988670349,12729,
2/12/2008,6/1/2008,4,2.55049991607666,2.58170008659363,2.53949999809265,6366,
2/12/2008,7/1/2008,4,2.54349994659424,2.57189989089966,2.53410005569458,2375,
2/12/2008,8/1/2008,4,2.52600002288818,2.54029989242554,2.51920008659363,2056,
2/12/2008,9/1/2008,4,2.49699997901916,2.51629996299744,2.48230004310608,1772,
2/12/2008,10/1/2008,4,2.36700010299683,2.3840000629425,2.36100006103516,1459,
2/12/2008,11/1/2008,4,2.32649993896484,2.33299994468689,2.32100009918213,1557,
2/12/2008,12/1/2008,4,2.30850005149841,2.33039999008179,2.29999995231628,1361,
2/12/2008,1/1/2009,4,2.31550002098083,0,0,501,
2/12/2008,2/1/2009,4,2.33750009536743,0,0,123,
2/12/2008,3/1/2009,4,2.36450004577637,0,0,20,
2/12/2008,4/1/2009,4,2.49399995803833,0,0,0,
2/12/2008,5/1/2009,4,2.50049996376038,0,0,287,
2/12/2008,6/1/2009,4,2.49650001525879,0,0,0,
2/12/2008,7/1/2009,4,2.48550009727478,0,0,0,
2/12/2008,8/1/2009,4,2.46700000762939,0,0,0,
2/12/2008,9/1/2009,4,2.43350005149841,0,0,0,
2/12/2008,10/1/2009,4,2.30450010299683,0,0,0,
2/12/2008,11/1/2009,4,2.26550006866455,0,0,0,
2/12/2008,12/1/2009,4,2.24550008773804,0,0,110,
2/12/2008,1/1/2010,4,2.25300002098083,0,0,0,
2/12/2008,2/1/2010,4,2.27300000190735,0,0,0,
2/12/2008,3/1/2010,4,2.29800009727478,0,0,0,
2/12/2008,4/1/2010,4,2.42799997329712,0,0,0,
2/12/2008,5/1/2010,4,2.43779993057251,0,0,0,
2/12/2008,6/1/2010,4,2.43829989433289,0,0,0,
2/12/2008,7/1/2010,4,2.43729996681213,0,0,0,
2/12/2008,8/1/2010,4,2.42930006980896,0,0,0,
2/12/2008,9/1/2010,4,2.40129995346069,0,0,0,
2/12/2008,10/1/2010,4,2.28130006790161,0,0,0,
2/12/2008,11/1/2010,4,2.23880004882812,0,0,0,
2/12/2008,12/1/2010,4,2.21630001068115,0,0,0,
2/12/2008,1/1/2011,4,2.21630001068115,0,0,0,
2/12/2008,2/1/2011,4,2.21620011329651,0,0,0,
2/13/2008,3/1/2008,1,93.2699966430664,,,,
2/13/2008,4/1/2008,1,93.4100036621094,,,,
2/13/2008,5/1/2008,1,93.2799987792969,,,,
2/13/2008,6/1/2008,1,93.0400009155273,,,,
2/13/2008,7/1/2008,1,92.8000030517578,,,,
2/13/2008,8/1/2008,1,92.5699996948242,,,,
2/13/2008,9/1/2008,1,92.3600006103516,,,,
2/13/2008,10/1/2008,1,92.1600036621094,,,,
2/13/2008,11/1/2008,1,91.9700012207031,,,,
2/13/2008,12/1/2008,1,91.7799987792969,,,,
2/13/2008,1/1/2009,1,91.5800018310547,,,,
2/13/2008,2/1/2009,1,91.3899993896484,,,,
2/13/2008,3/1/2009,1,91.1999969482422,,,,
2/13/2008,4/1/2009,1,91,,,,
2/13/2008,5/1/2009,1,90.8099975585938,,,,
2/13/2008,6/1/2009,1,90.629997253418,,,,
2/13/2008,7/1/2009,1,90.4800033569336,,,,
2/13/2008,8/1/2009,1,90.3300018310547,,,,
2/13/2008,9/1/2009,1,90.1800003051758,,,,
2/13/2008,10/1/2009,1,90.0299987792969,,,,
2/13/2008,11/1/2009,1,89.9000015258789,,,,
2/13/2008,12/1/2009,1,89.7699966430664,,,,
2/13/2008,1/1/2010,1,89.6500015258789,,,,
2/13/2008,2/1/2010,1,89.5699996948242,,,,
2/13/2008,3/1/2010,1,89.4899978637695,,,,
2/13/2008,4/1/2010,1,89.4199981689453,,,,
2/13/2008,5/1/2010,1,89.3399963378906,,,,
2/13/2008,6/1/2010,1,89.2600021362305,,,,
2/13/2008,7/1/2010,1,89.1900024414062,,,,
2/13/2008,8/1/2010,1,89.1399993896484,,,,
2/13/2008,9/1/2010,1,89.0999984741211,,,,
2/13/2008,10/1/2010,1,89.0599975585937,,,,
2/13/2008,11/1/2010,1,89.0400009155274,,,,
2/13/2008,12/1/2010,1,89.0199966430664,,,,
2/13/2008,1/1/2011,1,89,,,,
2/13/2008,2/1/2011,1,88.9800033569336,,,,
2/13/2008,3/1/2011,1,88.9599990844727,,,,
2/13/2008,4/1/2011,1,88.9400024414062,,,,
2/13/2008,5/1/2011,1,88.9199981689453,,,,
2/13/2008,6/1/2011,1,88.9000015258789,,,,
2/13/2008,7/1/2011,1,88.8899993896484,,,,
2/13/2008,8/1/2011,1,88.879997253418,,,,
2/13/2008,9/1/2011,1,88.870002746582,,,,
2/13/2008,10/1/2011,1,88.8600006103516,,,,
2/13/2008,11/1/2011,1,88.8499984741211,,,,
2/13/2008,12/1/2011,1,88.8399963378906,,,,
2/13/2008,1/1/2012,1,88.8399963378906,,,,
2/13/2008,2/1/2012,1,88.8399963378906,,,,
2/13/2008,3/1/2012,1,88.8399963378906,,,,
2/13/2008,4/1/2012,1,88.8399963378906,,,,
2/13/2008,5/1/2012,1,88.8499984741211,,,,
2/13/2008,6/1/2012,1,88.8600006103516,,,,
2/13/2008,7/1/2012,1,88.870002746582,,,,
2/13/2008,8/1/2012,1,88.879997253418,,,,
2/13/2008,9/1/2012,1,88.8899993896484,,,,
2/13/2008,10/1/2012,1,88.9000015258789,,,,
2/13/2008,11/1/2012,1,88.9100036621094,,,,
2/13/2008,12/1/2012,1,88.9300003051758,,,,
2/13/2008,1/1/2013,1,88.9499969482422,,,,
2/13/2008,2/1/2013,1,88.9700012207031,,,,
2/13/2008,3/1/2013,1,88.9899978637695,,,,
2/13/2008,4/1/2013,1,89.0100021362305,,,,
2/13/2008,5/1/2013,1,89.0299987792969,,,,
2/13/2008,6/1/2013,1,89.0500030517578,,,,
2/13/2008,7/1/2013,1,89.0800018310547,,,,
2/13/2008,8/1/2013,1,89.1100006103516,,,,
2/13/2008,9/1/2013,1,89.1399993896484,,,,
2/13/2008,10/1/2013,1,89.1699981689453,,,,
2/13/2008,11/1/2013,1,89.1999969482422,,,,
2/13/2008,12/1/2013,1,89.2300033569336,,,,
2/13/2008,6/1/2014,1,89.5100021362305,,,,
2/13/2008,12/1/2014,1,89.8199996948242,,,,
2/13/2008,6/1/2015,1,90.1399993896484,,,,
2/13/2008,12/1/2015,1,90.4899978637695,,,,
2/13/2008,6/1/2016,1,90.870002746582,,,,
2/13/2008,12/1/2016,1,91.2799987792969,,,,
2/13/2008,3/1/2008,3,2.61560010910034,,,,
2/13/2008,4/1/2008,3,2.58759999275208,,,,
2/13/2008,5/1/2008,3,2.55909991264343,,,,
2/13/2008,6/1/2008,3,2.53710007667541,,,,
2/13/2008,7/1/2008,3,2.53509998321533,,,,
2/13/2008,8/1/2008,3,2.53859996795654,,,,
2/13/2008,9/1/2008,3,2.55010008811951,,,,
2/13/2008,10/1/2008,3,2.56459999084473,,,,
2/13/2008,11/1/2008,3,2.58060002326965,,,,
2/13/2008,12/1/2008,3,2.5945999622345,,,,
2/13/2008,1/1/2009,3,2.60610008239746,,,,
2/13/2008,2/1/2009,3,2.60060000419617,,,,
2/13/2008,3/1/2009,3,2.57610011100769,,,,
2/13/2008,4/1/2009,3,2.53060007095337,,,,
2/13/2008,5/1/2009,3,2.48810005187988,,,,
2/13/2008,6/1/2009,3,2.46059989929199,,,,
2/13/2008,7/1/2009,3,2.45510005950928,,,,
2/13/2008,8/1/2009,3,2.45760011672974,,,,
2/13/2008,9/1/2009,3,2.46810007095337,,,,
2/13/2008,10/1/2009,3,2.48460006713867,,,,
2/13/2008,11/1/2009,3,2.50110006332397,,,,
2/13/2008,12/1/2009,3,2.5171000957489,,,,
2/13/2008,1/1/2010,3,2.52859997749329,,,,
2/13/2008,2/1/2010,3,2.52859997749329,,,,
2/13/2008,3/1/2010,3,2.50760006904602,,,,
2/13/2008,4/1/2010,3,2.46560001373291,,,,
2/13/2008,5/1/2010,3,2.4235999584198,,,,
2/13/2008,6/1/2010,3,2.4015998840332,,,,
2/13/2008,7/1/2010,3,2.40960001945496,,,,
2/13/2008,8/1/2010,3,2.42860007286072,,,,
2/13/2008,9/1/2010,3,2.44860005378723,,,,
2/13/2008,10/1/2010,3,2.46849989891052,,,,
2/13/2008,11/1/2010,3,2.48830008506775,,,,
2/13/2008,12/1/2010,3,2.50830006599426,,,,
2/13/2008,1/1/2011,3,2.52830004692078,,,,
2/13/2008,2/1/2011,3,2.54830002784729,,,,
2/13/2008,3/1/2008,4,2.38989996910095,2.40529990196228,2.34509992599487,42091,
2/13/2008,4/1/2008,4,2.54940009117126,2.56329989433289,2.50379991531372,23726,
2/13/2008,5/1/2008,4,2.56690001487732,2.58100008964539,2.52760004997253,13332,
2/13/2008,6/1/2008,4,2.57039999961853,2.58249998092651,2.52999997138977,5276,
2/13/2008,7/1/2008,4,2.56240010261536,2.57599997520447,2.53010010719299,2670,
2/13/2008,8/1/2008,4,2.54390001296997,2.55150008201599,2.51379990577698,1226,
2/13/2008,9/1/2008,4,2.5139000415802,2.51690006256104,2.49130010604858,1240,
2/13/2008,10/1/2008,4,2.38389992713928,2.37700009346008,2.35700011253357,379,
2/13/2008,11/1/2008,4,2.34240007400513,2.34829998016357,2.31500005722046,171,
2/13/2008,12/1/2008,4,2.32340002059937,2.32999992370605,2.29900002479553,337,
2/13/2008,1/1/2009,4,2.3283998966217,0,0,130,
2/13/2008,2/1/2009,4,2.34990000724792,0,0,316,
2/13/2008,3/1/2009,4,2.37639999389648,0,0,277,
2/13/2008,4/1/2009,4,2.50390005111694,0,0,71,
2/13/2008,5/1/2009,4,2.50889992713928,0,0,463,
2/13/2008,6/1/2009,4,2.5048999786377,0,0,0,
2/13/2008,7/1/2009,4,2.49390006065369,0,0,0,
2/13/2008,8/1/2009,4,2.4753999710083,0,0,0,
2/13/2008,9/1/2009,4,2.44190001487732,0,0,0,
2/13/2008,10/1/2009,4,2.31290006637573,0,0,0,
2/13/2008,11/1/2009,4,2.27390003204346,0,0,0,
2/13/2008,12/1/2009,4,2.25390005111694,0,0,0,
2/13/2008,1/1/2010,4,2.26139998435974,0,0,0,
2/13/2008,2/1/2010,4,2.28139996528625,0,0,0,
2/13/2008,3/1/2010,4,2.30640006065369,0,0,0,
2/13/2008,4/1/2010,4,2.43639993667603,0,0,0,
2/13/2008,5/1/2010,4,2.44619989395142,0,0,0,
2/13/2008,6/1/2010,4,2.44670009613037,0,0,0,
2/13/2008,7/1/2010,4,2.44569993019104,0,0,0,
2/13/2008,8/1/2010,4,2.43770003318787,0,0,0,
2/13/2008,9/1/2010,4,2.4096999168396,0,0,0,
2/13/2008,10/1/2010,4,2.28970003128052,0,0,0,
2/13/2008,11/1/2010,4,2.24720001220703,0,0,0,
2/13/2008,12/1/2010,4,2.22469997406006,0,0,0,
2/13/2008,1/1/2011,4,2.22469997406006,0,0,0,
2/13/2008,2/1/2011,4,2.22460007667541,0,0,0,
2/14/2008,7/1/2008,1,94.8899993896484,,,,
2/14/2008,8/1/2008,1,94.6500015258789,,,,
2/14/2008,9/1/2008,1,94.4300003051758,,,,
2/14/2008,10/1/2008,1,94.2200012207031,,,,
2/14/2008,11/1/2008,1,94.0199966430664,,,,
2/14/2008,1/1/2009,1,93.6100006103516,,,,
2/14/2008,2/1/2009,1,93.4100036621094,,,,
2/14/2008,3/1/2009,1,93.2099990844727,,,,
2/14/2008,4/1/2009,1,93,,,,
2/14/2008,5/1/2009,1,92.8000030517578,,,,
2/14/2008,7/1/2009,1,92.4499969482422,,,,
2/14/2008,8/1/2009,1,92.2900009155273,,,,
2/14/2008,9/1/2009,1,92.129997253418,,,,
2/14/2008,10/1/2009,1,91.9700012207031,,,,
2/14/2008,11/1/2009,1,91.8300018310547,,,,
2/14/2008,1/1/2010,1,91.5699996948242,,,,
2/14/2008,2/1/2010,1,91.4899978637695,,,,
2/14/2008,3/1/2010,1,91.4100036621094,,,,
2/14/2008,4/1/2010,1,91.3399963378906,,,,
2/14/2008,5/1/2010,1,91.2600021362305,,,,
2/14/2008,6/1/2010,1,91.1800003051758,,,,
2/14/2008,7/1/2010,1,91.1100006103516,,,,
2/14/2008,8/1/2010,1,91.0599975585938,,,,
2/14/2008,9/1/2010,1,91.0199966430664,,,,
2/14/2008,10/1/2010,1,90.9800033569336,,,,
2/14/2008,11/1/2010,1,90.9599990844727,,,,
2/14/2008,12/1/2010,1,90.9400024414063,,,,
2/14/2008,1/1/2011,1,90.9199981689453,,,,
2/14/2008,2/1/2011,1,90.9000015258789,,,,
2/14/2008,3/1/2011,1,90.879997253418,,,,
2/14/2008,4/1/2011,1,90.8600006103516,,,,
2/14/2008,5/1/2011,1,90.8399963378906,,,,
2/14/2008,6/1/2011,1,90.8199996948242,,,,
2/14/2008,7/1/2011,1,90.8000030517578,,,,
2/14/2008,8/1/2011,1,90.7799987792969,,,,
2/14/2008,9/1/2011,1,90.7699966430664,,,,
2/14/2008,10/1/2011,1,90.7600021362305,,,,
2/14/2008,11/1/2011,1,90.75,,,,
2/14/2008,12/1/2011,1,90.7399978637695,,,,
2/14/2008,1/1/2012,1,90.7300033569336,,,,
2/14/2008,2/1/2012,1,90.7200012207031,,,,
2/14/2008,3/1/2012,1,90.7099990844727,,,,
2/14/2008,4/1/2012,1,90.6999969482422,,,,
2/14/2008,5/1/2012,1,90.6900024414063,,,,
2/14/2008,6/1/2012,1,90.6800003051758,,,,
2/14/2008,7/1/2012,1,90.6900024414063,,,,
2/14/2008,8/1/2012,1,90.6999969482422,,,,
2/14/2008,9/1/2012,1,90.7099990844727,,,,
2/14/2008,10/1/2012,1,90.7200012207031,,,,
2/14/2008,11/1/2012,1,90.7300033569336,,,,
2/14/2008,12/1/2012,1,90.7399978637695,,,,
2/14/2008,1/1/2013,1,90.7600021362305,,,,
2/14/2008,2/1/2013,1,90.7799987792969,,,,
2/14/2008,3/1/2013,1,90.8000030517578,,,,
2/14/2008,4/1/2013,1,90.8199996948242,,,,
2/14/2008,5/1/2013,1,90.8399963378906,,,,
2/14/2008,6/1/2013,1,90.8600006103516,,,,
2/14/2008,7/1/2013,1,90.8899993896484,,,,
2/14/2008,8/1/2013,1,90.9199981689453,,,,
2/14/2008,9/1/2013,1,90.9499969482422,,,,
2/14/2008,10/1/2013,1,90.9800033569336,,,,
2/14/2008,11/1/2013,1,91.0100021362305,,,,
2/14/2008,12/1/2013,1,91.0400009155273,,,,
2/14/2008,6/1/2014,1,91.3499984741211,,,,
2/14/2008,12/1/2014,1,91.6800003051758,,,,
2/14/2008,6/1/2015,1,92,,,,
2/14/2008,12/1/2015,1,92.3499984741211,,,,
2/14/2008,6/1/2016,1,92.7300033569336,,,,
2/14/2008,12/1/2016,1,93.1399993896484,,,,
2/14/2008,3/1/2008,1,95.4599990844727,95.5999984741211,93.25,271470,
2/14/2008,4/1/2008,1,95.5500030517578,95.6800003051758,93.4100036621094,131049,
2/14/2008,5/1/2008,1,95.3899993896484,95.5199966430664,93.2399978637695,34418,
2/14/2008,6/1/2008,1,95.1399993896484,95.1900024414062,93.0199966430664,26575,
2/14/2008,12/1/2008,1,93.8199996948242,93.8499984741211,92.25,17926,
2/14/2008,6/1/2009,1,92.6100006103516,92.5299987792969,90.8000030517578,659,
2/14/2008,12/1/2009,1,91.6900024414062,91.5999984741211,90.3300018310547,12057,
2/14/2008,3/1/2008,3,2.66659998893738,,,,
2/14/2008,4/1/2008,3,2.63709998130798,,,,
2/14/2008,5/1/2008,3,2.60610008239746,,,,
2/14/2008,6/1/2008,3,2.58260011672974,,,,
2/14/2008,7/1/2008,3,2.57909989356995,,,,
2/14/2008,8/1/2008,3,2.58209991455078,,,,
2/14/2008,9/1/2008,3,2.59260010719299,,,,
2/14/2008,10/1/2008,3,2.60660004615784,,,,
2/14/2008,11/1/2008,3,2.62260007858276,,,,
2/14/2008,12/1/2008,3,2.63660001754761,,,,
2/14/2008,1/1/2009,3,2.64709997177124,,,,
2/14/2008,2/1/2009,3,2.64159989356995,,,,
2/14/2008,3/1/2009,3,2.61560010910034,,,,
2/14/2008,4/1/2009,3,2.56859993934631,,,,
2/14/2008,5/1/2009,3,2.52609992027283,,,,
2/14/2008,6/1/2009,3,2.49860000610352,,,,
2/14/2008,7/1/2009,3,2.49309992790222,,,,
2/14/2008,8/1/2009,3,2.49559998512268,,,,
2/14/2008,9/1/2009,3,2.50609993934631,,,,
2/14/2008,10/1/2009,3,2.52259993553162,,,,
2/14/2008,11/1/2009,3,2.53909993171692,,,,
2/14/2008,12/1/2009,3,2.55509996414185,,,,
2/14/2008,1/1/2010,3,2.56660008430481,,,,
2/14/2008,2/1/2010,3,2.56660008430481,,,,
2/14/2008,3/1/2010,3,2.54559993743896,,,,
2/14/2008,4/1/2010,3,2.50359988212585,,,,
2/14/2008,5/1/2010,3,2.46160006523132,,,,
2/14/2008,6/1/2010,3,2.43959999084473,,,,
2/14/2008,7/1/2010,3,2.4475998878479,,,,
2/14/2008,8/1/2010,3,2.46659994125366,,,,
2/14/2008,9/1/2010,3,2.48659992218018,,,,
2/14/2008,10/1/2010,3,2.50650000572205,,,,
2/14/2008,11/1/2010,3,2.52629995346069,,,,
2/14/2008,12/1/2010,3,2.54629993438721,,,,
2/14/2008,1/1/2011,3,2.56629991531372,,,,
2/14/2008,2/1/2011,3,2.58629989624023,,,,
2/14/2008,3/1/2008,4,2.47609996795654,2.48000001907349,2.39129996299744,44766,
2/14/2008,4/1/2008,4,2.62409996986389,2.62360000610352,2.5485999584198,28010,
2/14/2008,5/1/2008,4,2.63660001754761,2.63619995117187,2.57349991798401,11936,
2/14/2008,6/1/2008,4,2.63860011100769,2.63520002365112,2.57189989089966,4922,
2/14/2008,7/1/2008,4,2.62859988212585,2.62360000610352,2.57750010490417,2632,
2/14/2008,8/1/2008,4,2.60809993743896,2.58870005607605,2.54999995231628,1377,
2/14/2008,9/1/2008,4,2.57610011100769,2.57200002670288,2.54119992256165,1083,
2/14/2008,10/1/2008,4,2.44359993934631,2.42249989509583,2.42249989509583,448,
2/14/2008,11/1/2008,4,2.40109992027283,0,0,384,
2/14/2008,12/1/2008,4,2.38059997558594,2.37400007247925,2.3585000038147,464,
2/14/2008,1/1/2009,4,2.38560009002686,0,0,250,
2/14/2008,2/1/2009,4,2.4070999622345,0,0,30,
2/14/2008,3/1/2009,4,2.43309998512268,0,0,5,
2/14/2008,4/1/2009,4,2.56060004234314,0,0,0,
2/14/2008,5/1/2009,4,2.56559991836548,0,0,250,
2/14/2008,6/1/2009,4,2.56159996986389,0,0,0,
2/14/2008,7/1/2009,4,2.55060005187988,0,0,0,
2/14/2008,8/1/2009,4,2.5320999622345,0,0,0,
2/14/2008,9/1/2009,4,2.49860000610352,0,0,0,
2/14/2008,10/1/2009,4,2.36960005760193,0,0,0,
2/14/2008,11/1/2009,4,2.33060002326965,0,0,0,
2/14/2008,12/1/2009,4,2.31060004234314,0,0,0,
2/14/2008,1/1/2010,4,2.31809997558594,0,0,0,
2/14/2008,2/1/2010,4,2.33809995651245,0,0,0,
2/14/2008,3/1/2010,4,2.36310005187988,0,0,0,
2/14/2008,4/1/2010,4,2.49309992790222,0,0,0,
2/14/2008,5/1/2010,4,2.50289988517761,0,0,0,
2/14/2008,6/1/2010,4,2.50340008735657,0,0,0,
2/14/2008,7/1/2010,4,2.50239992141724,0,0,0,
2/14/2008,8/1/2010,4,2.49440002441406,0,0,0,
2/14/2008,9/1/2010,4,2.4663999080658,0,0,0,
2/14/2008,10/1/2010,4,2.34640002250671,0,0,0,
2/14/2008,11/1/2010,4,2.30390000343323,0,0,0,
2/14/2008,12/1/2010,4,2.28139996528625,0,0,0,
2/14/2008,1/1/2011,4,2.28139996528625,0,0,0,
2/14/2008,2/1/2011,4,2.28130006790161,0,0,0,
2/15/2008,5/1/2008,1,95.1600036621094,,,,
2/15/2008,6/1/2008,1,94.8300018310547,,,,
2/15/2008,7/1/2008,1,94.5400009155273,,,,
2/15/2008,8/1/2008,1,94.2699966430664,,,,
2/15/2008,9/1/2008,1,94.0299987792969,,,,
2/15/2008,10/1/2008,1,93.8099975585937,,,,
2/15/2008,11/1/2008,1,93.5999984741211,,,,
2/15/2008,12/1/2008,1,93.3899993896484,,,,
2/15/2008,1/1/2009,1,93.1699981689453,,,,
2/15/2008,2/1/2009,1,92.9599990844727,,,,
2/15/2008,3/1/2009,1,92.75,,,,
2/15/2008,4/1/2009,1,92.5299987792969,,,,
2/15/2008,5/1/2009,1,92.3199996948242,,,,
2/15/2008,6/1/2009,1,92.120002746582,,,,
2/15/2008,7/1/2009,1,91.9499969482422,,,,
2/15/2008,8/1/2009,1,91.7799987792969,,,,
2/15/2008,9/1/2009,1,91.6100006103516,,,,
2/15/2008,10/1/2009,1,91.4400024414062,,,,
2/15/2008,11/1/2009,1,91.2900009155274,,,,
2/15/2008,12/1/2009,1,91.1399993896484,,,,
2/15/2008,1/1/2010,1,91.0100021362305,,,,
2/15/2008,2/1/2010,1,90.9300003051758,,,,
2/15/2008,3/1/2010,1,90.8499984741211,,,,
2/15/2008,4/1/2010,1,90.7699966430664,,,,
2/15/2008,5/1/2010,1,90.6800003051758,,,,
2/15/2008,6/1/2010,1,90.5899963378906,,,,
2/15/2008,7/1/2010,1,90.5100021362305,,,,
2/15/2008,8/1/2010,1,90.4499969482422,,,,
2/15/2008,9/1/2010,1,90.4000015258789,,,,
2/15/2008,10/1/2010,1,90.3600006103516,,,,
2/15/2008,11/1/2010,1,90.3300018310547,,,,
2/15/2008,12/1/2010,1,90.3099975585937,,,,
2/15/2008,1/1/2011,1,90.2900009155274,,,,
2/15/2008,2/1/2011,1,90.2699966430664,,,,
2/15/2008,3/1/2011,1,90.25,,,,
2/15/2008,4/1/2011,1,90.2300033569336,,,,
2/15/2008,5/1/2011,1,90.2099990844727,,,,
2/15/2008,6/1/2011,1,90.1900024414062,,,,
2/15/2008,7/1/2011,1,90.1699981689453,,,,
2/15/2008,8/1/2011,1,90.1500015258789,,,,
2/15/2008,9/1/2011,1,90.1399993896484,,,,
2/15/2008,10/1/2011,1,90.129997253418,,,,
2/15/2008,11/1/2011,1,90.120002746582,,,,
2/15/2008,12/1/2011,1,90.1100006103516,,,,
2/15/2008,1/1/2012,1,90.1100006103516,,,,
2/15/2008,2/1/2012,1,90.1100006103516,,,,
2/15/2008,3/1/2012,1,90.1100006103516,,,,
2/15/2008,4/1/2012,1,90.1100006103516,,,,
2/15/2008,5/1/2012,1,90.1100006103516,,,,
2/15/2008,6/1/2012,1,90.1100006103516,,,,
2/15/2008,7/1/2012,1,90.120002746582,,,,
2/15/2008,8/1/2012,1,90.129997253418,,,,
2/15/2008,9/1/2012,1,90.1399993896484,,,,
2/15/2008,10/1/2012,1,90.1500015258789,,,,
2/15/2008,11/1/2012,1,90.1600036621094,,,,
2/15/2008,12/1/2012,1,90.1699981689453,,,,
2/15/2008,1/1/2013,1,90.1900024414062,,,,
2/15/2008,2/1/2013,1,90.2099990844727,,,,
2/15/2008,3/1/2013,1,90.2300033569336,,,,
2/15/2008,4/1/2013,1,90.25,,,,
2/15/2008,5/1/2013,1,90.2699966430664,,,,
2/15/2008,6/1/2013,1,90.2900009155274,,,,
2/15/2008,7/1/2013,1,90.3199996948242,,,,
2/15/2008,8/1/2013,1,90.3499984741211,,,,
2/15/2008,9/1/2013,1,90.379997253418,,,,
2/15/2008,10/1/2013,1,90.4100036621094,,,,
2/15/2008,11/1/2013,1,90.4400024414062,,,,
2/15/2008,12/1/2013,1,90.4700012207031,,,,
2/15/2008,6/1/2014,1,90.6999969482422,,,,
2/15/2008,12/1/2014,1,90.9499969482422,,,,
2/15/2008,6/1/2015,1,91.2099990844727,,,,
2/15/2008,12/1/2015,1,91.5,,,,
2/15/2008,6/1/2016,1,91.879997253418,,,,
2/15/2008,12/1/2016,1,92.2900009155273,,,,
2/15/2008,3/1/2008,1,95.5,96.6699981689453,94.6600036621094,215228,
2/15/2008,4/1/2008,1,95.4499969482422,96.5899963378906,94.6399993896484,172975,
2/15/2008,4/1/2008,3,2.62490010261536,,,,
2/15/2008,6/1/2008,3,2.57389998435974,,,,
2/15/2008,7/1/2008,3,2.57089996337891,,,,
2/15/2008,8/1/2008,3,2.57389998435974,,,,
2/15/2008,9/1/2008,3,2.583899974823,,,,
2/15/2008,10/1/2008,3,2.5984001159668,,,,
2/15/2008,11/1/2008,3,2.6149001121521,,,,
2/15/2008,12/1/2008,3,2.62890005111694,,,,
2/15/2008,1/1/2009,3,2.63940000534058,,,,
2/15/2008,2/1/2009,3,2.63389992713928,,,,
2/15/2008,3/1/2009,3,2.6078999042511,,,,
2/15/2008,4/1/2009,3,2.56089997291565,,,,
2/15/2008,5/1/2009,3,2.51839995384216,,,,
2/15/2008,6/1/2009,3,2.49090003967285,,,,
2/15/2008,7/1/2009,3,2.48539996147156,,,,
2/15/2008,8/1/2009,3,2.48790001869202,,,,
2/15/2008,9/1/2009,3,2.49839997291565,,,,
2/15/2008,10/1/2009,3,2.51489996910095,,,,
2/15/2008,11/1/2009,3,2.53139996528625,,,,
2/15/2008,12/1/2009,3,2.54739999771118,,,,
2/15/2008,1/1/2010,3,2.55890011787415,,,,
2/15/2008,2/1/2010,3,2.55890011787415,,,,
2/15/2008,3/1/2010,3,2.5378999710083,,,,
2/15/2008,4/1/2010,3,2.49589991569519,,,,
2/15/2008,5/1/2010,3,2.45390009880066,,,,
2/15/2008,6/1/2010,3,2.43190002441406,,,,
2/15/2008,7/1/2010,3,2.43989992141724,,,,
2/15/2008,8/1/2010,3,2.458899974823,,,,
2/15/2008,9/1/2010,3,2.47889995574951,,,,
2/15/2008,10/1/2010,3,2.49880003929138,,,,
2/15/2008,11/1/2010,3,2.51859998703003,,,,
2/15/2008,12/1/2010,3,2.53859996795654,,,,
2/15/2008,1/1/2011,3,2.55859994888306,,,,
2/15/2008,2/1/2011,3,2.57859992980957,,,,
2/15/2008,3/1/2008,3,2.64689993858337,2.6849000453949,2.62879991531372,36646,
2/15/2008,5/1/2008,3,2.59689998626709,2.62350010871887,2.5789999961853,12480,
2/15/2008,3/1/2008,4,2.49379992485046,2.52419996261597,2.46499991416931,42049,
2/15/2008,4/1/2008,4,2.62779998779297,2.65700006484985,2.60739994049072,27031,
2/15/2008,5/1/2008,4,2.63610005378723,2.66499996185303,2.61700010299683,13230,
2/15/2008,6/1/2008,4,2.63409996032715,2.66199994087219,2.61739993095398,7387,
2/15/2008,7/1/2008,4,2.62210011482239,2.64930009841919,2.60999989509583,2184,
2/15/2008,8/1/2008,4,2.59960007667541,2.62590003013611,2.58500003814697,975,
2/15/2008,9/1/2008,4,2.56660008430481,2.59310007095337,2.55150008201599,1324,
2/15/2008,10/1/2008,4,2.43309998512268,2.46000003814697,2.43499994277954,819,
2/15/2008,11/1/2008,4,2.38910007476807,2.41650009155273,2.38790011405945,667,
2/15/2008,12/1/2008,4,2.36809992790222,2.39450001716614,2.35500001907349,1059,
2/15/2008,1/1/2009,4,2.37310004234314,0,0,108,
2/15/2008,2/1/2009,4,2.39459991455078,2.39989995956421,2.39590001106262,8,
2/15/2008,3/1/2009,4,2.42059993743896,0,0,300,
2/15/2008,4/1/2009,4,2.54809999465942,0,0,0,
2/15/2008,5/1/2009,4,2.55310010910034,0,0,0,
2/15/2008,6/1/2009,4,2.54909992218018,0,0,0,
2/15/2008,7/1/2009,4,2.53810000419617,0,0,0,
2/15/2008,8/1/2009,4,2.51959991455078,0,0,0,
2/15/2008,9/1/2009,4,2.4860999584198,0,0,0,
2/15/2008,10/1/2009,4,2.35710000991821,0,0,0,
2/15/2008,11/1/2009,4,2.31809997558594,0,0,0,
2/15/2008,12/1/2009,4,2.29809999465942,0,0,8,
2/15/2008,1/1/2010,4,2.30559992790222,0,0,0,
2/15/2008,2/1/2010,4,2.32559990882874,0,0,0,
2/15/2008,3/1/2010,4,2.35060000419617,0,0,0,
2/15/2008,4/1/2010,4,2.48060011863708,0,0,0,
2/15/2008,5/1/2010,4,2.49040007591248,0,0,0,
2/15/2008,6/1/2010,4,2.49090003967285,0,0,0,
2/15/2008,7/1/2010,4,2.4899001121521,0,0,0,
2/15/2008,8/1/2010,4,2.48189997673035,0,0,0,
2/15/2008,9/1/2010,4,2.45390009880066,0,0,0,
2/15/2008,10/1/2010,4,2.333899974823,0,0,0,
2/15/2008,11/1/2010,4,2.29139995574951,0,0,0,
2/15/2008,12/1/2010,4,2.26889991760254,0,0,0,
2/15/2008,1/1/2011,4,2.26889991760254,0,0,0,
2/15/2008,2/1/2011,4,2.2688000202179,0,0,0,
2/19/2008,5/1/2008,1,99.3099975585938,,,,
2/19/2008,6/1/2008,1,98.9000015258789,,,,
2/19/2008,7/1/2008,1,98.5,,,,
2/19/2008,8/1/2008,1,98.1399993896484,,,,
2/19/2008,9/1/2008,1,97.8099975585937,,,,
2/19/2008,10/1/2008,1,97.5,,,,
2/19/2008,11/1/2008,1,97.2099990844727,,,,
2/19/2008,12/1/2008,1,96.9199981689453,,,,
2/19/2008,1/1/2009,1,96.6100006103516,,,,
2/19/2008,2/1/2009,1,96.3099975585937,,,,
2/19/2008,3/1/2009,1,96.0100021362305,,,,
2/19/2008,4/1/2009,1,95.7099990844727,,,,
2/19/2008,5/1/2009,1,95.4199981689453,,,,
2/19/2008,6/1/2009,1,95.1399993896484,,,,
2/19/2008,7/1/2009,1,94.879997253418,,,,
2/19/2008,8/1/2009,1,94.629997253418,,,,
2/19/2008,9/1/2009,1,94.379997253418,,,,
2/19/2008,10/1/2009,1,94.129997253418,,,,
2/19/2008,11/1/2009,1,93.9100036621094,,,,
2/19/2008,12/1/2009,1,93.6900024414063,,,,
2/19/2008,1/1/2010,1,93.5400009155273,,,,
2/19/2008,2/1/2010,1,93.4199981689453,,,,
2/19/2008,3/1/2010,1,93.3000030517578,,,,
2/19/2008,4/1/2010,1,93.1800003051758,,,,
2/19/2008,5/1/2010,1,93.0599975585938,,,,
2/19/2008,6/1/2010,1,92.9400024414062,,,,
2/19/2008,7/1/2010,1,92.8300018310547,,,,
2/19/2008,8/1/2010,1,92.7300033569336,,,,
2/19/2008,9/1/2010,1,92.6399993896484,,,,
2/19/2008,10/1/2010,1,92.5699996948242,,,,
2/19/2008,11/1/2010,1,92.5100021362305,,,,
2/19/2008,12/1/2010,1,92.4599990844727,,,,
2/19/2008,1/1/2011,1,92.4300003051758,,,,
2/19/2008,2/1/2011,1,92.4000015258789,,,,
2/19/2008,3/1/2011,1,92.370002746582,,,,
2/19/2008,4/1/2011,1,92.3399963378906,,,,
2/19/2008,5/1/2011,1,92.3099975585938,,,,
2/19/2008,6/1/2011,1,92.2799987792969,,,,
2/19/2008,7/1/2011,1,92.25,,,,
2/19/2008,8/1/2011,1,92.2200012207031,,,,
2/19/2008,9/1/2011,1,92.1999969482422,,,,
2/19/2008,10/1/2011,1,92.1800003051758,,,,
2/19/2008,11/1/2011,1,92.1600036621094,,,,
2/19/2008,12/1/2011,1,92.1399993896484,,,,
2/19/2008,1/1/2012,1,92.129997253418,,,,
2/19/2008,2/1/2012,1,92.120002746582,,,,
2/19/2008,3/1/2012,1,92.1100006103516,,,,
2/19/2008,4/1/2012,1,92.0999984741211,,,,
2/19/2008,5/1/2012,1,92.0899963378906,,,,
2/19/2008,6/1/2012,1,92.0899963378906,,,,
2/19/2008,7/1/2012,1,92.0899963378906,,,,
2/19/2008,8/1/2012,1,92.0899963378906,,,,
2/19/2008,9/1/2012,1,92.0899963378906,,,,
2/19/2008,10/1/2012,1,92.0899963378906,,,,
2/19/2008,11/1/2012,1,92.0899963378906,,,,
2/19/2008,12/1/2012,1,92.0899963378906,,,,
2/19/2008,1/1/2013,1,92.0999984741211,,,,
2/19/2008,2/1/2013,1,92.1100006103516,,,,
2/19/2008,3/1/2013,1,92.120002746582,,,,
2/19/2008,4/1/2013,1,92.129997253418,,,,
2/19/2008,5/1/2013,1,92.1399993896484,,,,
2/19/2008,6/1/2013,1,92.1600036621094,,,,
2/19/2008,7/1/2013,1,92.1800003051758,,,,
2/19/2008,8/1/2013,1,92.1999969482422,,,,
2/19/2008,9/1/2013,1,92.2200012207031,,,,
2/19/2008,10/1/2013,1,92.2399978637695,,,,
2/19/2008,11/1/2013,1,92.2600021362305,,,,
2/19/2008,12/1/2013,1,92.2900009155273,,,,
2/19/2008,6/1/2014,1,92.4700012207031,,,,
2/19/2008,12/1/2014,1,92.6699981689453,,,,
2/19/2008,6/1/2015,1,92.879997253418,,,,
2/19/2008,12/1/2015,1,93.120002746582,,,,
2/19/2008,6/1/2016,1,93.4700012207031,,,,
2/19/2008,12/1/2016,1,93.8499984741211,,,,
2/19/2008,3/1/2008,1,100.01000213623,100.099998474121,95.2300033569336,194051,
2/19/2008,4/1/2008,1,99.6999969482422,99.8499984741211,95.120002746582,281935,
2/19/2008,3/1/2008,3,2.76139998435974,,,,
2/19/2008,4/1/2008,3,2.74379992485046,,,,
2/19/2008,5/1/2008,3,2.71079993247986,,,,
2/19/2008,6/1/2008,3,2.68280005455017,,,,
2/19/2008,7/1/2008,3,2.6768000125885,,,,
2/19/2008,8/1/2008,3,2.67829990386963,,,,
2/19/2008,9/1/2008,3,2.68779993057251,,,,
2/19/2008,10/1/2008,3,2.70129990577698,,,,
2/19/2008,11/1/2008,3,2.71630001068115,,,,
2/19/2008,12/1/2008,3,2.72779989242554,,,,
2/19/2008,1/1/2009,3,2.73530006408691,,,,
2/19/2008,2/1/2009,3,2.72880005836487,,,,
2/19/2008,3/1/2009,3,2.70180010795593,,,,
2/19/2008,4/1/2009,3,2.65330004692078,,,,
2/19/2008,5/1/2009,3,2.60980010032654,,,,
2/19/2008,6/1/2009,3,2.5813000202179,,,,
2/19/2008,7/1/2009,3,2.5757999420166,,,,
2/19/2008,8/1/2009,3,2.57829999923706,,,,
2/19/2008,9/1/2009,3,2.58879995346069,,,,
2/19/2008,10/1/2009,3,2.605299949646,,,,
2/19/2008,11/1/2009,3,2.6217999458313,,,,
2/19/2008,12/1/2009,3,2.63779997825623,,,,
2/19/2008,1/1/2010,3,2.64930009841919,,,,
2/19/2008,2/1/2010,3,2.64930009841919,,,,
2/19/2008,3/1/2010,3,2.62829995155334,,,,
2/19/2008,4/1/2010,3,2.58629989624023,,,,
2/19/2008,5/1/2010,3,2.5443000793457,,,,
2/19/2008,6/1/2010,3,2.52230000495911,,,,
2/19/2008,7/1/2010,3,2.53029990196228,,,,
2/19/2008,8/1/2010,3,2.54929995536804,,,,
2/19/2008,9/1/2010,3,2.56929993629456,,,,
2/19/2008,10/1/2010,3,2.58920001983643,,,,
2/19/2008,11/1/2010,3,2.60899996757507,,,,
2/19/2008,12/1/2010,3,2.62899994850159,,,,
2/19/2008,1/1/2011,3,2.6489999294281,,,,
2/19/2008,2/1/2011,3,2.66899991035461,,,,
2/19/2008,3/1/2008,4,2.60310006141663,2.6168999671936,2.49300003051758,41317,
2/19/2008,4/1/2008,4,2.73370003700256,2.74469995498657,2.62549996376038,31271,
2/19/2008,5/1/2008,4,2.73720002174377,2.74659991264343,2.6414999961853,14518,
2/19/2008,6/1/2008,4,2.73020005226135,2.74000000953674,2.63989996910095,8855,
2/19/2008,7/1/2008,4,2.71420001983643,2.72199988365173,2.64199995994568,2417,
2/19/2008,8/1/2008,4,2.68720006942749,2.6965000629425,2.625,1373,
2/19/2008,9/1/2008,4,2.64969992637634,2.65790009498596,2.58999991416931,2434,
2/19/2008,10/1/2008,4,2.51119995117187,2.51449990272522,2.48000001907349,827,
2/19/2008,11/1/2008,4,2.4646999835968,2.46199989318848,2.4300000667572,489,
2/19/2008,12/1/2008,4,2.4426999092102,2.45070004463196,2.38000011444092,537,
2/19/2008,1/1/2009,4,2.44670009613037,2.45000004768372,2.43199992179871,33,
2/19/2008,2/1/2009,4,2.46770000457764,2.45499992370605,2.45000004768372,44,
2/19/2008,3/1/2009,4,2.49320006370544,0,0,0,
2/19/2008,4/1/2009,4,2.62019991874695,0,0,0,
2/19/2008,5/1/2009,4,2.62470006942749,0,0,0,
2/19/2008,6/1/2009,4,2.62019991874695,0,0,26,
2/19/2008,7/1/2009,4,2.60870003700256,0,0,0,
2/19/2008,8/1/2009,4,2.5896999835968,0,0,0,
2/19/2008,9/1/2009,4,2.55570006370544,0,0,0,
2/19/2008,10/1/2009,4,2.4261999130249,0,0,0,
2/19/2008,11/1/2009,4,2.38669991493225,0,0,0,
2/19/2008,12/1/2009,4,2.36619997024536,0,0,5,
2/19/2008,1/1/2010,4,2.37369990348816,0,0,0,
2/19/2008,2/1/2010,4,2.39369988441467,0,0,0,
2/19/2008,3/1/2010,4,2.4186999797821,0,0,0,
2/19/2008,4/1/2010,4,2.54870009422302,0,0,0,
2/19/2008,5/1/2010,4,2.55850005149841,0,0,0,
2/19/2008,6/1/2010,4,2.55900001525879,0,0,0,
2/19/2008,7/1/2010,4,2.55800008773804,0,0,0,
2/19/2008,8/1/2010,4,2.54999995231628,0,0,0,
2/19/2008,9/1/2010,4,2.5220000743866,0,0,0,
2/19/2008,10/1/2010,4,2.40199995040894,0,0,0,
2/19/2008,11/1/2010,4,2.35949993133545,0,0,0,
2/19/2008,12/1/2010,4,2.33699989318848,0,0,0,
2/19/2008,1/1/2011,4,2.33699989318848,0,0,0,
2/19/2008,2/1/2011,4,2.33689999580383,0,0,0,
2/20/2008,3/1/2008,1,100.73999786377,,,,
2/20/2008,5/1/2008,1,99.2600021362305,,,,
2/20/2008,6/1/2008,1,98.8499984741211,,,,
2/20/2008,7/1/2008,1,98.4599990844727,,,,
2/20/2008,8/1/2008,1,98.120002746582,,,,
2/20/2008,9/1/2008,1,97.8000030517578,,,,
2/20/2008,10/1/2008,1,97.5,,,,
2/20/2008,11/1/2008,1,97.2200012207031,,,,
2/20/2008,1/1/2009,1,96.6399993896484,,,,
2/20/2008,2/1/2009,1,96.3499984741211,,,,
2/20/2008,3/1/2009,1,96.0599975585938,,,,
2/20/2008,4/1/2009,1,95.7699966430664,,,,
2/20/2008,5/1/2009,1,95.4800033569336,,,,
2/20/2008,6/1/2009,1,95.1999969482422,,,,
2/20/2008,7/1/2009,1,94.9499969482422,,,,
2/20/2008,8/1/2009,1,94.7099990844727,,,,
2/20/2008,9/1/2009,1,94.4700012207031,,,,
2/20/2008,10/1/2009,1,94.2399978637695,,,,
2/20/2008,11/1/2009,1,94.0299987792969,,,,
2/20/2008,12/1/2009,1,93.8300018310547,,,,
2/20/2008,1/1/2010,1,93.6900024414063,,,,
2/20/2008,2/1/2010,1,93.5800018310547,,,,
2/20/2008,3/1/2010,1,93.4700012207031,,,,
2/20/2008,4/1/2010,1,93.3600006103516,,,,
2/20/2008,5/1/2010,1,93.25,,,,
2/20/2008,6/1/2010,1,93.1500015258789,,,,
2/20/2008,7/1/2010,1,93.0599975585938,,,,
2/20/2008,8/1/2010,1,92.9700012207031,,,,
2/20/2008,9/1/2010,1,92.8899993896484,,,,
2/20/2008,10/1/2010,1,92.8300018310547,,,,
2/20/2008,11/1/2010,1,92.7799987792969,,,,
2/20/2008,12/1/2010,1,92.7399978637695,,,,
2/20/2008,1/1/2011,1,92.7099990844727,,,,
2/20/2008,2/1/2011,1,92.6800003051758,,,,
2/20/2008,3/1/2011,1,92.6500015258789,,,,
2/20/2008,4/1/2011,1,92.620002746582,,,,
2/20/2008,5/1/2011,1,92.5899963378906,,,,
2/20/2008,6/1/2011,1,92.5599975585937,,,,
2/20/2008,7/1/2011,1,92.5400009155274,,,,
2/20/2008,8/1/2011,1,92.5199966430664,,,,
2/20/2008,9/1/2011,1,92.5,,,,
2/20/2008,10/1/2011,1,92.4800033569336,,,,
2/20/2008,11/1/2011,1,92.4700012207031,,,,
2/20/2008,12/1/2011,1,92.4599990844727,,,,
2/20/2008,1/1/2012,1,92.4499969482422,,,,
2/20/2008,2/1/2012,1,92.4400024414063,,,,
2/20/2008,3/1/2012,1,92.4300003051758,,,,
2/20/2008,4/1/2012,1,92.4300003051758,,,,
2/20/2008,5/1/2012,1,92.4300003051758,,,,
2/20/2008,6/1/2012,1,92.4300003051758,,,,
2/20/2008,7/1/2012,1,92.4300003051758,,,,
2/20/2008,8/1/2012,1,92.4300003051758,,,,
2/20/2008,9/1/2012,1,92.4300003051758,,,,
2/20/2008,10/1/2012,1,92.4300003051758,,,,
2/20/2008,11/1/2012,1,92.4300003051758,,,,
2/20/2008,12/1/2012,1,92.4300003051758,,,,
2/20/2008,1/1/2013,1,92.4400024414063,,,,
2/20/2008,2/1/2013,1,92.4499969482422,,,,
2/20/2008,3/1/2013,1,92.4599990844727,,,,
2/20/2008,4/1/2013,1,92.4700012207031,,,,
2/20/2008,5/1/2013,1,92.4800033569336,,,,
2/20/2008,6/1/2013,1,92.5,,,,
2/20/2008,7/1/2013,1,92.5199966430664,,,,
2/20/2008,8/1/2013,1,92.5400009155274,,,,
2/20/2008,9/1/2013,1,92.5599975585937,,,,
2/20/2008,10/1/2013,1,92.5800018310547,,,,
2/20/2008,11/1/2013,1,92.5999984741211,,,,
2/20/2008,12/1/2013,1,92.629997253418,,,,
2/20/2008,6/1/2014,1,92.8300018310547,,,,
2/20/2008,12/1/2014,1,93.0299987792969,,,,
2/20/2008,6/1/2015,1,93.2300033569336,,,,
2/20/2008,12/1/2015,1,93.4599990844727,,,,
2/20/2008,6/1/2016,1,93.8099975585937,,,,
2/20/2008,12/1/2016,1,94.1900024414062,,,,
2/20/2008,4/1/2008,1,99.6999969482422,100.860000610352,97.9899978637695,275362,
2/20/2008,12/1/2008,1,96.9400024414063,97.9100036621094,95.4899978637695,18242,
2/20/2008,3/1/2008,3,2.75460004806519,,,,
2/20/2008,4/1/2008,3,2.73659992218018,,,,
2/20/2008,5/1/2008,3,2.70560002326965,,,,
2/20/2008,6/1/2008,3,2.67709994316101,,,,
2/20/2008,7/1/2008,3,2.67260003089905,,,,
2/20/2008,8/1/2008,3,2.67409992218018,,,,
2/20/2008,9/1/2008,3,2.68359994888306,,,,
2/20/2008,10/1/2008,3,2.69659996032715,,,,
2/20/2008,11/1/2008,3,2.71160006523132,,,,
2/20/2008,12/1/2008,3,2.72410011291504,,,,
2/20/2008,1/1/2009,3,2.73210000991821,,,,
2/20/2008,2/1/2009,3,2.72560000419617,,,,
2/20/2008,3/1/2009,3,2.69860005378723,,,,
2/20/2008,4/1/2009,3,2.65009999275208,,,,
2/20/2008,5/1/2009,3,2.60660004615784,,,,
2/20/2008,6/1/2009,3,2.57809996604919,,,,
2/20/2008,7/1/2009,3,2.5725998878479,,,,
2/20/2008,8/1/2009,3,2.57509994506836,,,,
2/20/2008,9/1/2009,3,2.58559989929199,,,,
2/20/2008,10/1/2009,3,2.60209989547729,,,,
2/20/2008,11/1/2009,3,2.6185998916626,,,,
2/20/2008,12/1/2009,3,2.63459992408752,,,,
2/20/2008,1/1/2010,3,2.64610004425049,,,,
2/20/2008,2/1/2010,3,2.64610004425049,,,,
2/20/2008,3/1/2010,3,2.62509989738464,,,,
2/20/2008,4/1/2010,3,2.58310008049011,,,,
2/20/2008,5/1/2010,3,2.541100025177,,,,
2/20/2008,6/1/2010,3,2.51909995079041,,,,
2/20/2008,7/1/2010,3,2.52710008621216,,,,
2/20/2008,8/1/2010,3,2.54609990119934,,,,
2/20/2008,9/1/2010,3,2.56609988212585,,,,
2/20/2008,10/1/2010,3,2.58599996566772,,,,
2/20/2008,11/1/2010,3,2.60579991340637,,,,
2/20/2008,12/1/2010,3,2.62579989433289,,,,
2/20/2008,1/1/2011,3,2.64580011367798,,,,
2/20/2008,2/1/2011,3,2.66580009460449,,,,
2/20/2008,3/1/2008,4,2.58520007133484,2.60999989509583,2.54850006103516,31007,
2/20/2008,4/1/2008,4,2.73020005226135,2.75559997558594,2.68829989433289,35080,
2/20/2008,5/1/2008,4,2.73720002174377,2.76239991188049,2.69700002670288,12854,
2/20/2008,6/1/2008,4,2.73169994354248,2.74900007247925,2.69020009040833,7922,
2/20/2008,7/1/2008,4,2.71519994735718,2.73639988899231,2.6800000667572,3375,
2/20/2008,8/1/2008,4,2.68819999694824,2.69339990615845,2.65499997138977,2255,
2/20/2008,9/1/2008,4,2.65170001983643,2.66810011863708,2.62159991264343,2816,
2/20/2008,10/1/2008,4,2.51419997215271,2.52859997749329,2.48250007629395,1403,
2/20/2008,11/1/2008,4,2.46720004081726,2.45199990272522,2.4368999004364,463,
2/20/2008,12/1/2008,4,2.44470000267029,2.4300000667572,2.41529989242554,1454,
2/20/2008,1/1/2009,4,2.44869995117187,2.4300000667572,2.4300000667572,485,
2/20/2008,2/1/2009,4,2.46970009803772,0,0,781,
2/20/2008,3/1/2009,4,2.49469995498657,0,0,1010,
2/20/2008,4/1/2009,4,2.62170004844666,0,0,63,
2/20/2008,5/1/2009,4,2.62669992446899,0,0,62,
2/20/2008,6/1/2009,4,2.62220001220703,0,0,62,
2/20/2008,7/1/2009,4,2.61069989204407,0,0,62,
2/20/2008,8/1/2009,4,2.59170007705688,0,0,62,
2/20/2008,9/1/2009,4,2.55769991874695,0,0,62,
2/20/2008,10/1/2009,4,2.42820000648499,0,0,62,
2/20/2008,11/1/2009,4,2.38870000839233,0,0,62,
2/20/2008,12/1/2009,4,2.36820006370544,0,0,62,
2/20/2008,1/1/2010,4,2.37569999694824,0,0,0,
2/20/2008,2/1/2010,4,2.39569997787476,0,0,0,
2/20/2008,3/1/2010,4,2.42070007324219,0,0,0,
2/20/2008,4/1/2010,4,2.55069994926453,0,0,0,
2/20/2008,5/1/2010,4,2.56049990653992,0,0,0,
2/20/2008,6/1/2010,4,2.56100010871887,0,0,0,
2/20/2008,7/1/2010,4,2.55999994277954,0,0,0,
2/20/2008,8/1/2010,4,2.55200004577637,0,0,0,
2/20/2008,9/1/2010,4,2.5239999294281,0,0,0,
2/20/2008,10/1/2010,4,2.40400004386902,0,0,0,
2/20/2008,11/1/2010,4,2.36150002479553,0,0,0,
2/20/2008,12/1/2010,4,2.33899998664856,0,0,0,
2/20/2008,1/1/2011,4,2.33899998664856,0,0,0,
2/20/2008,2/1/2011,4,2.33890008926392,0,0,0,
2/21/2008,8/1/2008,1,96.7099990844727,,,,
2/21/2008,9/1/2008,1,96.4400024414062,,,,
2/21/2008,10/1/2008,1,96.1800003051758,,,,
2/21/2008,11/1/2008,1,95.9300003051758,,,,
2/21/2008,1/1/2009,1,95.4000015258789,,,,
2/21/2008,2/1/2009,1,95.1500015258789,,,,
2/21/2008,3/1/2009,1,94.9000015258789,,,,
2/21/2008,4/1/2009,1,94.6500015258789,,,,
2/21/2008,5/1/2009,1,94.4000015258789,,,,
2/21/2008,6/1/2009,1,94.1600036621094,,,,
2/21/2008,7/1/2009,1,93.9400024414062,,,,
2/21/2008,8/1/2009,1,93.7300033569336,,,,
2/21/2008,9/1/2009,1,93.5199966430664,,,,
2/21/2008,10/1/2009,1,93.3199996948242,,,,
2/21/2008,11/1/2009,1,93.1399993896484,,,,
2/21/2008,12/1/2009,1,92.9800033569336,,,,
2/21/2008,1/1/2010,1,92.879997253418,,,,
2/21/2008,2/1/2010,1,92.8000030517578,,,,
2/21/2008,3/1/2010,1,92.7200012207031,,,,
2/21/2008,4/1/2010,1,92.6399993896484,,,,
2/21/2008,5/1/2010,1,92.5599975585937,,,,
2/21/2008,6/1/2010,1,92.4899978637695,,,,
2/21/2008,7/1/2010,1,92.4300003051758,,,,
2/21/2008,8/1/2010,1,92.370002746582,,,,
2/21/2008,9/1/2010,1,92.3199996948242,,,,
2/21/2008,10/1/2010,1,92.2900009155273,,,,
2/21/2008,11/1/2010,1,92.2699966430664,,,,
2/21/2008,12/1/2010,1,92.25,,,,
2/21/2008,1/1/2011,1,92.2300033569336,,,,
2/21/2008,2/1/2011,1,92.2099990844727,,,,
2/21/2008,3/1/2011,1,92.1900024414063,,,,
2/21/2008,4/1/2011,1,92.1699981689453,,,,
2/21/2008,5/1/2011,1,92.1500015258789,,,,
2/21/2008,6/1/2011,1,92.129997253418,,,,
2/21/2008,7/1/2011,1,92.120002746582,,,,
2/21/2008,8/1/2011,1,92.1100006103516,,,,
2/21/2008,9/1/2011,1,92.0999984741211,,,,
2/21/2008,10/1/2011,1,92.0899963378906,,,,
2/21/2008,11/1/2011,1,92.0899963378906,,,,
2/21/2008,12/1/2011,1,92.0899963378906,,,,
2/21/2008,1/1/2012,1,92.0899963378906,,,,
2/21/2008,2/1/2012,1,92.0899963378906,,,,
2/21/2008,3/1/2012,1,92.0999984741211,,,,
2/21/2008,4/1/2012,1,92.1100006103516,,,,
2/21/2008,5/1/2012,1,92.120002746582,,,,
2/21/2008,6/1/2012,1,92.129997253418,,,,
2/21/2008,7/1/2012,1,92.1399993896484,,,,
2/21/2008,8/1/2012,1,92.1500015258789,,,,
2/21/2008,9/1/2012,1,92.1600036621094,,,,
2/21/2008,10/1/2012,1,92.1699981689453,,,,
2/21/2008,11/1/2012,1,92.1800003051758,,,,
2/21/2008,12/1/2012,1,92.1999969482422,,,,
2/21/2008,1/1/2013,1,92.2200012207031,,,,
2/21/2008,2/1/2013,1,92.2399978637695,,,,
2/21/2008,3/1/2013,1,92.2600021362305,,,,
2/21/2008,4/1/2013,1,92.2799987792969,,,,
2/21/2008,5/1/2013,1,92.3000030517578,,,,
2/21/2008,6/1/2013,1,92.3300018310547,,,,
2/21/2008,7/1/2013,1,92.3600006103516,,,,
2/21/2008,8/1/2013,1,92.3899993896484,,,,
2/21/2008,9/1/2013,1,92.4199981689453,,,,
2/21/2008,10/1/2013,1,92.4499969482422,,,,
2/21/2008,11/1/2013,1,92.4800033569336,,,,
2/21/2008,12/1/2013,1,92.5100021362305,,,,
2/21/2008,6/1/2014,1,92.7099990844727,,,,
2/21/2008,12/1/2014,1,92.9100036621094,,,,
2/21/2008,6/1/2015,1,93.129997253418,,,,
2/21/2008,12/1/2015,1,93.3899993896484,,,,
2/21/2008,6/1/2016,1,93.7399978637695,,,,
2/21/2008,12/1/2016,1,94.120002746582,,,,
2/21/2008,4/1/2008,1,98.2300033569336,100.330001831055,96.870002746582,312097,
2/21/2008,5/1/2008,1,97.8099975585937,99.8899993896484,96.5299987792969,85240,
2/21/2008,6/1/2008,1,97.370002746582,99.4100036621094,96.1999969482422,46549,
2/21/2008,7/1/2008,1,97.0100021362305,98.7600021362305,96.0599975585938,10476,
2/21/2008,12/1/2008,1,95.6699981689453,97.5100021362305,94.7799987792969,22314,
2/21/2008,3/1/2008,3,2.73810005187988,,,,
2/21/2008,5/1/2008,3,2.68230009078979,,,,
2/21/2008,6/1/2008,3,2.65129995346069,,,,
2/21/2008,7/1/2008,3,2.64680004119873,,,,
2/21/2008,8/1/2008,3,2.64829993247986,,,,
2/21/2008,9/1/2008,3,2.65729999542236,,,,
2/21/2008,10/1/2008,3,2.67129993438721,,,,
2/21/2008,11/1/2008,3,2.68630003929138,,,,
2/21/2008,12/1/2008,3,2.6988000869751,,,,
2/21/2008,1/1/2009,3,2.70729994773865,,,,
2/21/2008,2/1/2009,3,2.7007999420166,,,,
2/21/2008,3/1/2009,3,2.67379999160767,,,,
2/21/2008,4/1/2009,3,2.62579989433289,,,,
2/21/2008,5/1/2009,3,2.58279991149902,,,,
2/21/2008,6/1/2009,3,2.55480003356934,,,,
2/21/2008,7/1/2009,3,2.54929995536804,,,,
2/21/2008,8/1/2009,3,2.5518000125885,,,,
2/21/2008,9/1/2009,3,2.56229996681213,,,,
2/21/2008,10/1/2009,3,2.57879996299744,,,,
2/21/2008,11/1/2009,3,2.59529995918274,,,,
2/21/2008,12/1/2009,3,2.61129999160767,,,,
2/21/2008,1/1/2010,3,2.62280011177063,,,,
2/21/2008,2/1/2010,3,2.62280011177063,,,,
2/21/2008,3/1/2010,3,2.60179996490479,,,,
2/21/2008,4/1/2010,3,2.55979990959167,,,,
2/21/2008,5/1/2010,3,2.51780009269714,,,,
2/21/2008,6/1/2010,3,2.49580001831055,,,,
2/21/2008,7/1/2010,3,2.50379991531372,,,,
2/21/2008,8/1/2010,3,2.52279996871948,,,,
2/21/2008,9/1/2010,3,2.542799949646,,,,
2/21/2008,10/1/2010,3,2.56270003318787,,,,
2/21/2008,11/1/2010,3,2.58249998092651,,,,
2/21/2008,12/1/2010,3,2.60249996185303,,,,
2/21/2008,1/1/2011,3,2.62249994277954,,,,
2/21/2008,2/1/2011,3,2.64249992370605,,,,
2/21/2008,4/1/2008,3,2.7172999382019,2.75069999694824,2.67639994621277,36573,
2/21/2008,3/1/2008,4,2.5220000743866,2.59299993515015,2.47869992256165,29562,
2/21/2008,4/1/2008,4,2.67549991607666,2.7409999370575,2.63610005378723,38118,
2/21/2008,5/1/2008,4,2.68799996376038,2.74659991264343,2.64969992637634,17930,
2/21/2008,6/1/2008,4,2.68650007247925,2.73760008811951,2.65019989013672,9420,
2/21/2008,7/1/2008,4,2.67249989509583,2.71169996261597,2.64389991760254,3353,
2/21/2008,8/1/2008,4,2.64800000190735,2.68070006370544,2.63499999046326,2183,
2/21/2008,9/1/2008,4,2.61299991607666,2.65499997138977,2.58599996566772,2576,
2/21/2008,10/1/2008,4,2.4779999256134,0,0,1591,
2/21/2008,11/1/2008,4,2.43350005149841,2.47000002861023,2.44149994850159,1199,
2/21/2008,12/1/2008,4,2.41300010681152,2.44079995155334,2.42280006408691,664,
2/21/2008,1/1/2009,4,2.41849994659424,2.45830011367798,2.45250010490417,277,
2/21/2008,2/1/2009,4,2.44050002098083,0,0,193,
2/21/2008,3/1/2009,4,2.46550011634827,2.5,2.5,421,
2/21/2008,4/1/2009,4,2.59450006484985,0,0,100,
2/21/2008,5/1/2009,4,2.59949994087219,0,0,0,
2/21/2008,6/1/2009,4,2.59500002861023,0,0,0,
2/21/2008,7/1/2009,4,2.58349990844727,0,0,0,
2/21/2008,8/1/2009,4,2.56450009346008,0,0,16,
2/21/2008,9/1/2009,4,2.53299999237061,0,0,16,
2/21/2008,10/1/2009,4,2.40350008010864,0,0,0,
2/21/2008,11/1/2009,4,2.36450004577637,0,0,2,
2/21/2008,12/1/2009,4,2.34450006484985,0,0,7,
2/21/2008,1/1/2010,4,2.35199999809265,0,0,0,
2/21/2008,2/1/2010,4,2.37199997901916,0,0,0,
2/21/2008,3/1/2010,4,2.3970000743866,0,0,0,
2/21/2008,4/1/2010,4,2.52699995040894,0,0,0,
2/21/2008,5/1/2010,4,2.53679990768433,0,0,0,
2/21/2008,6/1/2010,4,2.53730010986328,0,0,0,
2/21/2008,7/1/2010,4,2.53629994392395,0,0,0,
2/21/2008,8/1/2010,4,2.52830004692078,0,0,0,
2/21/2008,9/1/2010,4,2.50029993057251,0,0,0,
2/21/2008,10/1/2010,4,2.38030004501343,0,0,0,
2/21/2008,11/1/2010,4,2.33780002593994,0,0,0,
2/21/2008,12/1/2010,4,2.31529998779297,0,0,0,
2/21/2008,1/1/2011,4,2.31529998779297,0,0,0,
2/21/2008,2/1/2011,4,2.31520009040833,0,0,0,
2/22/2008,7/1/2008,1,97.5299987792969,,,,
2/22/2008,8/1/2008,1,97.2099990844727,,,,
2/22/2008,9/1/2008,1,96.9300003051758,,,,
2/22/2008,10/1/2008,1,96.6600036621094,,,,
2/22/2008,11/1/2008,1,96.3899993896484,,,,
2/22/2008,12/1/2008,1,96.120002746582,,,,
2/22/2008,1/1/2009,1,95.8300018310547,,,,
2/22/2008,2/1/2009,1,95.5599975585938,,,,
2/22/2008,3/1/2009,1,95.2900009155274,,,,
2/22/2008,4/1/2009,1,95.0299987792969,,,,
2/22/2008,5/1/2009,1,94.7699966430664,,,,
2/22/2008,6/1/2009,1,94.5199966430664,,,,
2/22/2008,7/1/2009,1,94.2900009155273,,,,
2/22/2008,8/1/2009,1,94.0699996948242,,,,
2/22/2008,9/1/2009,1,93.8499984741211,,,,
2/22/2008,10/1/2009,1,93.6399993896484,,,,
2/22/2008,11/1/2009,1,93.4499969482422,,,,
2/22/2008,12/1/2009,1,93.2900009155273,,,,
2/22/2008,1/1/2010,1,93.1900024414063,,,,
2/22/2008,2/1/2010,1,93.1100006103516,,,,
2/22/2008,3/1/2010,1,93.0299987792969,,,,
2/22/2008,4/1/2010,1,92.9499969482422,,,,
2/22/2008,5/1/2010,1,92.870002746582,,,,
2/22/2008,6/1/2010,1,92.7900009155274,,,,
2/22/2008,7/1/2010,1,92.7200012207031,,,,
2/22/2008,8/1/2010,1,92.6600036621094,,,,
2/22/2008,9/1/2010,1,92.6100006103516,,,,
2/22/2008,10/1/2010,1,92.5800018310547,,,,
2/22/2008,11/1/2010,1,92.5599975585937,,,,
2/22/2008,12/1/2010,1,92.5400009155274,,,,
2/22/2008,1/1/2011,1,92.5199966430664,,,,
2/22/2008,2/1/2011,1,92.5,,,,
2/22/2008,3/1/2011,1,92.4800033569336,,,,
2/22/2008,4/1/2011,1,92.4599990844727,,,,
2/22/2008,5/1/2011,1,92.4400024414063,,,,
2/22/2008,6/1/2011,1,92.4199981689453,,,,
2/22/2008,7/1/2011,1,92.4100036621094,,,,
2/22/2008,8/1/2011,1,92.4000015258789,,,,
2/22/2008,9/1/2011,1,92.3899993896484,,,,
2/22/2008,10/1/2011,1,92.379997253418,,,,
2/22/2008,11/1/2011,1,92.379997253418,,,,
2/22/2008,12/1/2011,1,92.379997253418,,,,
2/22/2008,1/1/2012,1,92.3899993896484,,,,
2/22/2008,2/1/2012,1,92.4000015258789,,,,
2/22/2008,3/1/2012,1,92.4100036621094,,,,
2/22/2008,4/1/2012,1,92.4199981689453,,,,
2/22/2008,5/1/2012,1,92.4300003051758,,,,
2/22/2008,6/1/2012,1,92.4400024414063,,,,
2/22/2008,7/1/2012,1,92.4499969482422,,,,
2/22/2008,8/1/2012,1,92.4599990844727,,,,
2/22/2008,9/1/2012,1,92.4700012207031,,,,
2/22/2008,10/1/2012,1,92.4800033569336,,,,
2/22/2008,11/1/2012,1,92.5,,,,
2/22/2008,12/1/2012,1,92.5199966430664,,,,
2/22/2008,1/1/2013,1,92.5400009155274,,,,
2/22/2008,2/1/2013,1,92.5599975585937,,,,
2/22/2008,3/1/2013,1,92.5800018310547,,,,
2/22/2008,4/1/2013,1,92.6100006103516,,,,
2/22/2008,5/1/2013,1,92.6399993896484,,,,
2/22/2008,6/1/2013,1,92.6699981689453,,,,
2/22/2008,7/1/2013,1,92.6999969482422,,,,
2/22/2008,8/1/2013,1,92.7300033569336,,,,
2/22/2008,9/1/2013,1,92.7600021362305,,,,
2/22/2008,10/1/2013,1,92.7900009155274,,,,
2/22/2008,11/1/2013,1,92.8199996948242,,,,
2/22/2008,12/1/2013,1,92.8499984741211,,,,
2/22/2008,6/1/2014,1,93.0500030517578,,,,
2/22/2008,12/1/2014,1,93.2600021362305,,,,
2/22/2008,6/1/2015,1,93.4800033569336,,,,
2/22/2008,12/1/2015,1,93.7399978637695,,,,
2/22/2008,6/1/2016,1,94.120002746582,,,,
2/22/2008,12/1/2016,1,94.5400009155273,,,,
2/22/2008,4/1/2008,1,98.8099975585937,99.370002746582,97.1600036621094,245946,
2/22/2008,5/1/2008,1,98.4199981689453,98.8899993896484,96.8199996948242,78970,
2/22/2008,6/1/2008,1,97.9400024414062,98.4599990844727,96.4199981689453,41837,
2/22/2008,3/1/2008,3,2.76300001144409,2.78600001335144,2.71499991416931,23713,
2/22/2008,4/1/2008,3,2.7425000667572,2.76149988174438,2.69309997558594,35693,
2/22/2008,5/1/2008,3,2.69899988174438,2.71059989929199,2.65930008888245,13627,
2/22/2008,6/1/2008,3,2.66499996185303,2.67199993133545,2.625,10067,
2/22/2008,7/1/2008,3,2.65750002861023,2.66599988937378,2.62290000915527,1903,
2/22/2008,8/1/2008,3,2.65799999237061,2.66599988937378,2.62360000610352,1096,
2/22/2008,9/1/2008,3,2.66650009155273,2.67499995231628,2.63450002670288,1233,
2/22/2008,10/1/2008,3,2.6800000667572,2.68499994277954,2.66219997406006,64,
2/22/2008,11/1/2008,3,2.69449996948242,2.69840002059937,2.67429995536804,49,
2/22/2008,12/1/2008,3,2.70749998092651,2.71359992027283,2.67799997329712,1609,
2/22/2008,1/1/2009,3,2.71600008010864,2.72000002861023,2.69199991226196,54,
2/22/2008,2/1/2009,3,2.70900011062622,0,0,5,
2/22/2008,3/1/2009,3,2.68149995803833,0,0,0,
2/22/2008,4/1/2009,3,2.63299989700317,0,0,0,
2/22/2008,5/1/2009,3,2.58999991416931,0,0,0,
2/22/2008,6/1/2009,3,2.56200003623962,2.54200005531311,2.54200005531311,10,
2/22/2008,7/1/2009,3,2.55649995803833,0,0,0,
2/22/2008,8/1/2009,3,2.55900001525879,0,0,0,
2/22/2008,9/1/2009,3,2.56949996948242,0,0,0,
2/22/2008,10/1/2009,3,2.58599996566772,0,0,0,
2/22/2008,11/1/2009,3,2.60249996185303,0,0,0,
2/22/2008,12/1/2009,3,2.61849999427795,0,0,0,
2/22/2008,1/1/2010,3,2.63000011444092,0,0,0,
2/22/2008,2/1/2010,3,2.63000011444092,0,0,0,
2/22/2008,3/1/2010,3,2.60899996757507,0,0,0,
2/22/2008,4/1/2010,3,2.56699991226196,0,0,0,
2/22/2008,5/1/2010,3,2.52500009536743,0,0,0,
2/22/2008,6/1/2010,3,2.50300002098083,0,0,0,
2/22/2008,7/1/2010,3,2.51099991798401,0,0,0,
2/22/2008,8/1/2010,3,2.52999997138977,0,0,0,
2/22/2008,9/1/2010,3,2.54999995231628,0,0,0,
2/22/2008,10/1/2010,3,2.56990003585815,0,0,0,
2/22/2008,11/1/2010,3,2.5896999835968,0,0,0,
2/22/2008,12/1/2010,3,2.60969996452332,0,0,0,
2/22/2008,1/1/2011,3,2.62969994544983,0,0,0,
2/22/2008,2/1/2011,3,2.64969992637634,0,0,0,
2/22/2008,3/1/2008,4,2.53369998931885,2.54579997062683,2.46900010108948,22202,
2/22/2008,4/1/2008,4,2.67630004882812,2.69090008735657,2.62730002403259,31210,
2/22/2008,5/1/2008,4,2.68880009651184,2.70539999008179,2.64109992980957,16440,
2/22/2008,6/1/2008,4,2.68980002403259,2.70260000228882,2.6438000202179,11305,
2/22/2008,7/1/2008,4,2.67829990386963,2.69099998474121,2.64000010490417,3542,
2/22/2008,8/1/2008,4,2.6547999382019,2.66330003738403,2.61330008506775,2920,
2/22/2008,9/1/2008,4,2.62080001831055,2.625,2.58850002288818,1739,
2/22/2008,10/1/2008,4,2.48679995536804,2.49499988555908,2.45300006866455,1172,
2/22/2008,11/1/2008,4,2.44530010223389,2.45120000839233,2.4135000705719,1011,
2/22/2008,12/1/2008,4,2.42479991912842,2.43499994277954,2.39299988746643,658,
2/22/2008,1/1/2009,4,2.43129992485046,2.39849996566772,2.39849996566772,305,
2/22/2008,2/1/2009,4,2.45280003547668,0,0,358,
2/22/2008,3/1/2009,4,2.47930002212524,0,0,258,
2/22/2008,4/1/2009,4,2.60829997062683,0,0,0,
2/22/2008,5/1/2009,4,2.61330008506775,0,0,0,
2/22/2008,6/1/2009,4,2.60879993438721,0,0,0,
2/22/2008,7/1/2009,4,2.59730005264282,0,0,0,
2/22/2008,8/1/2009,4,2.57829999923706,0,0,0,
2/22/2008,9/1/2009,4,2.54679989814758,0,0,0,
2/22/2008,10/1/2009,4,2.41729998588562,0,0,0,
2/22/2008,11/1/2009,4,2.37829995155334,0,0,0,
2/22/2008,12/1/2009,4,2.35829997062683,0,0,0,
2/22/2008,1/1/2010,4,2.36579990386963,0,0,0,
2/22/2008,2/1/2010,4,2.38579988479614,0,0,0,
2/22/2008,3/1/2010,4,2.41079998016357,0,0,0,
2/22/2008,4/1/2010,4,2.54080009460449,0,0,0,
2/22/2008,5/1/2010,4,2.55060005187988,0,0,0,
2/22/2008,6/1/2010,4,2.55110001564026,0,0,0,
2/22/2008,7/1/2010,4,2.55010008811951,0,0,0,
2/22/2008,8/1/2010,4,2.54209995269775,0,0,0,
2/22/2008,9/1/2010,4,2.51410007476807,0,0,0,
2/22/2008,10/1/2010,4,2.39409995079041,0,0,0,
2/22/2008,11/1/2010,4,2.35159993171692,0,0,0,
2/22/2008,12/1/2010,4,2.32909989356995,0,0,0,
2/22/2008,1/1/2011,4,2.32909989356995,0,0,0,
2/22/2008,2/1/2011,4,2.3289999961853,0,0,0,
2/25/2008,6/1/2008,1,98.4700012207031,,,,
2/25/2008,7/1/2008,1,98.0800018310547,,,,
2/25/2008,8/1/2008,1,97.7600021362305,,,,
2/25/2008,9/1/2008,1,97.4800033569336,,,,
2/25/2008,10/1/2008,1,97.1999969482422,,,,
2/25/2008,11/1/2008,1,96.9300003051758,,,,
2/25/2008,12/1/2008,1,96.6600036621094,,,,
2/25/2008,1/1/2009,1,96.3600006103516,,,,
2/25/2008,2/1/2009,1,96.0800018310547,,,,
2/25/2008,3/1/2009,1,95.8000030517578,,,,
2/25/2008,4/1/2009,1,95.5400009155273,,,,
2/25/2008,5/1/2009,1,95.2799987792969,,,,
2/25/2008,6/1/2009,1,95.0299987792969,,,,
2/25/2008,7/1/2009,1,94.8000030517578,,,,
2/25/2008,8/1/2009,1,94.5800018310547,,,,
2/25/2008,9/1/2009,1,94.3600006103516,,,,
2/25/2008,10/1/2009,1,94.1500015258789,,,,
2/25/2008,11/1/2009,1,93.9599990844727,,,,
2/25/2008,12/1/2009,1,93.8000030517578,,,,
2/25/2008,1/1/2010,1,93.6999969482422,,,,
2/25/2008,2/1/2010,1,93.620002746582,,,,
2/25/2008,3/1/2010,1,93.5400009155273,,,,
2/25/2008,4/1/2010,1,93.4599990844727,,,,
2/25/2008,5/1/2010,1,93.370002746582,,,,
2/25/2008,6/1/2010,1,93.2799987792969,,,,
2/25/2008,7/1/2010,1,93.2099990844727,,,,
2/25/2008,8/1/2010,1,93.1500015258789,,,,
2/25/2008,9/1/2010,1,93.0999984741211,,,,
2/25/2008,10/1/2010,1,93.0599975585938,,,,
2/25/2008,11/1/2010,1,93.0299987792969,,,,
2/25/2008,12/1/2010,1,93.0100021362305,,,,
2/25/2008,1/1/2011,1,92.9899978637695,,,,
2/25/2008,2/1/2011,1,92.9700012207031,,,,
2/25/2008,3/1/2011,1,92.9400024414062,,,,
2/25/2008,4/1/2011,1,92.9100036621094,,,,
2/25/2008,5/1/2011,1,92.8899993896484,,,,
2/25/2008,6/1/2011,1,92.870002746582,,,,
2/25/2008,7/1/2011,1,92.8600006103516,,,,
2/25/2008,8/1/2011,1,92.8499984741211,,,,
2/25/2008,9/1/2011,1,92.8499984741211,,,,
2/25/2008,10/1/2011,1,92.8499984741211,,,,
2/25/2008,11/1/2011,1,92.8499984741211,,,,
2/25/2008,12/1/2011,1,92.8499984741211,,,,
2/25/2008,1/1/2012,1,92.8600006103516,,,,
2/25/2008,2/1/2012,1,92.870002746582,,,,
2/25/2008,3/1/2012,1,92.879997253418,,,,
2/25/2008,4/1/2012,1,92.8899993896484,,,,
2/25/2008,5/1/2012,1,92.9000015258789,,,,
2/25/2008,6/1/2012,1,92.9100036621094,,,,
2/25/2008,7/1/2012,1,92.9199981689453,,,,
2/25/2008,8/1/2012,1,92.9300003051758,,,,
2/25/2008,9/1/2012,1,92.9400024414062,,,,
2/25/2008,10/1/2012,1,92.9599990844727,,,,
2/25/2008,11/1/2012,1,92.9800033569336,,,,
2/25/2008,12/1/2012,1,93,,,,
2/25/2008,1/1/2013,1,93.0199966430664,,,,
2/25/2008,2/1/2013,1,93.0400009155273,,,,
2/25/2008,3/1/2013,1,93.0599975585938,,,,
2/25/2008,4/1/2013,1,93.0899963378906,,,,
2/25/2008,5/1/2013,1,93.120002746582,,,,
2/25/2008,6/1/2013,1,93.1500015258789,,,,
2/25/2008,7/1/2013,1,93.1800003051758,,,,
2/25/2008,8/1/2013,1,93.2099990844727,,,,
2/25/2008,9/1/2013,1,93.2399978637695,,,,
2/25/2008,10/1/2013,1,93.2699966430664,,,,
2/25/2008,11/1/2013,1,93.3000030517578,,,,
2/25/2008,12/1/2013,1,93.3300018310547,,,,
2/25/2008,6/1/2014,1,93.5299987792969,,,,
2/25/2008,12/1/2014,1,93.7399978637695,,,,
2/25/2008,6/1/2015,1,93.9599990844727,,,,
2/25/2008,12/1/2015,1,94.2200012207031,,,,
2/25/2008,6/1/2016,1,94.6100006103516,,,,
2/25/2008,12/1/2016,1,95.0400009155274,,,,
2/25/2008,4/1/2008,1,99.2300033569336,99.6999969482422,97.75,206041,
2/25/2008,5/1/2008,1,98.879997253418,99.2799987792969,97.4700012207031,70107,
2/25/2008,3/1/2008,3,2.7853000164032,,,,
2/25/2008,4/1/2008,3,2.75979995727539,2.77340006828308,2.7221999168396,30285,
2/25/2008,5/1/2008,3,2.71379995346069,2.72390007972717,2.6800000667572,10644,
2/25/2008,6/1/2008,3,2.67829990386963,2.68630003929138,2.64829993247986,5448,
2/25/2008,7/1/2008,3,2.67129993438721,2.67729997634888,2.65120005607605,1139,
2/25/2008,8/1/2008,3,2.67230010032654,2.6774001121521,2.65149998664856,258,
2/25/2008,9/1/2008,3,2.68079996109009,2.6868999004364,2.65420007705688,522,
2/25/2008,10/1/2008,3,2.69429993629456,2.70000004768372,2.68499994277954,201,
2/25/2008,11/1/2008,3,2.70980000495911,2.71420001983643,2.70000004768372,213,
2/25/2008,12/1/2008,3,2.7228000164032,2.72979998588562,2.70770001411438,1279,
2/25/2008,1/1/2009,3,2.73130011558533,2.72749996185303,2.72000002861023,7,
2/25/2008,2/1/2009,3,2.72429990768433,0,0,2,
2/25/2008,3/1/2009,3,2.69679999351501,0,0,2,
2/25/2008,4/1/2009,3,2.64829993247986,0,0,1,
2/25/2008,5/1/2009,3,2.605299949646,0,0,0,
2/25/2008,6/1/2009,3,2.57730007171631,0,0,0,
2/25/2008,7/1/2009,3,2.57179999351501,0,0,0,
2/25/2008,8/1/2009,3,2.57430005073547,0,0,0,
2/25/2008,9/1/2009,3,2.58480000495911,0,0,0,
2/25/2008,10/1/2009,3,2.60130000114441,0,0,0,
2/25/2008,11/1/2009,3,2.61779999732971,0,0,0,
2/25/2008,12/1/2009,3,2.63380002975464,0,0,0,
2/25/2008,1/1/2010,3,2.64529991149902,0,0,0,
2/25/2008,2/1/2010,3,2.64529991149902,0,0,0,
2/25/2008,3/1/2010,3,2.62430000305176,0,0,0,
2/25/2008,4/1/2010,3,2.58229994773865,0,0,0,
2/25/2008,5/1/2010,3,2.54029989242554,0,0,0,
2/25/2008,6/1/2010,3,2.51830005645752,0,0,0,
2/25/2008,7/1/2010,3,2.52629995346069,0,0,0,
2/25/2008,8/1/2010,3,2.54530000686645,0,0,0,
2/25/2008,9/1/2010,3,2.56529998779297,0,0,0,
2/25/2008,10/1/2010,3,2.58520007133484,0,0,0,
2/25/2008,11/1/2010,3,2.60500001907349,0,0,0,
2/25/2008,12/1/2010,3,2.625,0,0,0,
2/25/2008,1/1/2011,3,2.64499998092651,0,0,0,
2/25/2008,2/1/2011,3,2.66499996185303,0,0,0,
2/25/2008,3/1/2008,4,2.54189991950989,2.55999994277954,2.51850008964539,23954,
2/25/2008,4/1/2008,4,2.68540000915527,2.70359992980957,2.66560006141663,26878,
2/25/2008,5/1/2008,4,2.69790005683899,2.71099996566772,2.67810010910034,11145,
2/25/2008,6/1/2008,4,2.69840002059937,2.71079993247986,2.6800000667572,4174,
2/25/2008,7/1/2008,4,2.68639993667603,2.69829988479614,2.66849994659424,2036,
2/25/2008,8/1/2008,4,2.66339993476868,2.67429995536804,2.64619994163513,904,
2/25/2008,9/1/2008,4,2.6298999786377,2.64059996604919,2.61470007896423,719,
2/25/2008,10/1/2008,4,2.49589991569519,2.50500011444092,2.49000000953674,406,
2/25/2008,11/1/2008,4,2.45390009880066,2.45849990844727,2.45000004768372,341,
2/25/2008,12/1/2008,4,2.43289995193481,2.44099998474121,2.41910004615784,288,
2/25/2008,1/1/2009,4,2.43939995765686,2.44000005722046,2.44000005722046,30,
2/25/2008,2/1/2009,4,2.46090006828308,0,0,5,
2/25/2008,3/1/2009,4,2.48740005493164,0,0,26,
2/25/2008,4/1/2009,4,2.61540007591248,0,0,26,
2/25/2008,5/1/2009,4,2.62039995193481,0,0,1,
2/25/2008,6/1/2009,4,2.61590003967285,0,0,100,
2/25/2008,7/1/2009,4,2.60489988327026,0,0,0,
2/25/2008,8/1/2009,4,2.58640003204346,0,0,0,
2/25/2008,9/1/2009,4,2.55489993095398,0,0,0,
2/25/2008,10/1/2009,4,2.42540001869202,0,0,0,
2/25/2008,11/1/2009,4,2.38639998435974,0,0,0,
2/25/2008,12/1/2009,4,2.36640000343323,0,0,200,
2/25/2008,1/1/2010,4,2.37389993667603,0,0,0,
2/25/2008,2/1/2010,4,2.39389991760254,0,0,0,
2/25/2008,3/1/2010,4,2.41890001296997,0,0,0,
2/25/2008,4/1/2010,4,2.54889988899231,0,0,0,
2/25/2008,5/1/2010,4,2.55870008468628,0,0,0,
2/25/2008,6/1/2010,4,2.55920004844666,0,0,0,
2/25/2008,7/1/2010,4,2.55819988250732,0,0,0,
2/25/2008,8/1/2010,4,2.55019998550415,0,0,0,
2/25/2008,9/1/2010,4,2.52220010757446,0,0,0,
2/25/2008,10/1/2010,4,2.4021999835968,0,0,0,
2/25/2008,11/1/2010,4,2.35969996452332,0,0,0,
2/25/2008,12/1/2010,4,2.33719992637634,0,0,0,
2/25/2008,1/1/2011,4,2.33719992637634,0,0,0,
2/25/2008,2/1/2011,4,2.3371000289917,0,0,0,
2/26/2008,6/1/2008,1,100.190002441406,,,,
2/26/2008,7/1/2008,1,99.8300018310547,,,,
2/26/2008,8/1/2008,1,99.5199966430664,,,,
2/26/2008,9/1/2008,1,99.25,,,,
2/26/2008,10/1/2008,1,98.9800033569336,,,,
2/26/2008,11/1/2008,1,98.7200012207031,,,,
2/26/2008,12/1/2008,1,98.4499969482422,,,,
2/26/2008,1/1/2009,1,98.1500015258789,,,,
2/26/2008,2/1/2009,1,97.870002746582,,,,
2/26/2008,3/1/2009,1,97.5899963378906,,,,
2/26/2008,4/1/2009,1,97.3300018310547,,,,
2/26/2008,5/1/2009,1,97.0699996948242,,,,
2/26/2008,6/1/2009,1,96.8199996948242,,,,
2/26/2008,7/1/2009,1,96.6100006103516,,,,
2/26/2008,8/1/2009,1,96.4000015258789,,,,
2/26/2008,9/1/2009,1,96.1900024414063,,,,
2/26/2008,10/1/2009,1,96,,,,
2/26/2008,11/1/2009,1,95.8300018310547,,,,
2/26/2008,12/1/2009,1,95.6900024414063,,,,
2/26/2008,1/1/2010,1,95.5699996948242,,,,
2/26/2008,2/1/2010,1,95.4800033569336,,,,
2/26/2008,3/1/2010,1,95.3899993896484,,,,
2/26/2008,4/1/2010,1,95.3000030517578,,,,
2/26/2008,5/1/2010,1,95.1999969482422,,,,
2/26/2008,6/1/2010,1,95.1100006103516,,,,
2/26/2008,7/1/2010,1,95.0299987792969,,,,
2/26/2008,8/1/2010,1,94.9599990844727,,,,
2/26/2008,9/1/2010,1,94.9000015258789,,,,
2/26/2008,10/1/2010,1,94.8499984741211,,,,
2/26/2008,11/1/2010,1,94.8199996948242,,,,
2/26/2008,12/1/2010,1,94.8000030517578,,,,
2/26/2008,1/1/2011,1,94.7799987792969,,,,
2/26/2008,2/1/2011,1,94.7600021362305,,,,
2/26/2008,3/1/2011,1,94.7300033569336,,,,
2/26/2008,4/1/2011,1,94.6999969482422,,,,
2/26/2008,5/1/2011,1,94.6800003051758,,,,
2/26/2008,6/1/2011,1,94.6600036621094,,,,
2/26/2008,7/1/2011,1,94.6500015258789,,,,
2/26/2008,8/1/2011,1,94.6399993896484,,,,
2/26/2008,9/1/2011,1,94.6399993896484,,,,
2/26/2008,10/1/2011,1,94.6399993896484,,,,
2/26/2008,11/1/2011,1,94.6500015258789,,,,
2/26/2008,12/1/2011,1,94.6600036621094,,,,
2/26/2008,1/1/2012,1,94.6699981689453,,,,
2/26/2008,2/1/2012,1,94.6800003051758,,,,
2/26/2008,3/1/2012,1,94.6900024414063,,,,
2/26/2008,4/1/2012,1,94.6999969482422,,,,
2/26/2008,5/1/2012,1,94.7200012207031,,,,
2/26/2008,6/1/2012,1,94.7399978637695,,,,
2/26/2008,7/1/2012,1,94.7600021362305,,,,
2/26/2008,8/1/2012,1,94.7799987792969,,,,
2/26/2008,9/1/2012,1,94.8000030517578,,,,
2/26/2008,10/1/2012,1,94.8199996948242,,,,
2/26/2008,11/1/2012,1,94.8399963378906,,,,
2/26/2008,12/1/2012,1,94.8600006103516,,,,
2/26/2008,1/1/2013,1,94.879997253418,,,,
2/26/2008,2/1/2013,1,94.9000015258789,,,,
2/26/2008,3/1/2013,1,94.9199981689453,,,,
2/26/2008,4/1/2013,1,94.9499969482422,,,,
2/26/2008,5/1/2013,1,94.9800033569336,,,,
2/26/2008,6/1/2013,1,95.0100021362305,,,,
2/26/2008,7/1/2013,1,95.0400009155274,,,,
2/26/2008,8/1/2013,1,95.0699996948242,,,,
2/26/2008,9/1/2013,1,95.0999984741211,,,,
2/26/2008,10/1/2013,1,95.129997253418,,,,
2/26/2008,11/1/2013,1,95.1600036621094,,,,
2/26/2008,12/1/2013,1,95.1900024414062,,,,
2/26/2008,6/1/2014,1,95.4000015258789,,,,
2/26/2008,12/1/2014,1,95.620002746582,,,,
2/26/2008,6/1/2015,1,95.8499984741211,,,,
2/26/2008,12/1/2015,1,96.120002746582,,,,
2/26/2008,6/1/2016,1,96.5100021362305,,,,
2/26/2008,12/1/2016,1,96.9400024414063,,,,
2/26/2008,4/1/2008,1,100.879997253418,101.430000305176,98.4599990844727,265974,
2/26/2008,5/1/2008,1,100.569999694824,101.059997558594,98.1500015258789,69630,
2/26/2008,3/1/2008,3,2.81500005722046,2.82509994506836,2.75789999961853,29507,
2/26/2008,4/1/2008,3,2.78990006446838,2.80220007896423,2.73550009727478,37746,
2/26/2008,5/1/2008,3,2.74690008163452,2.75740003585815,2.69090008735657,12541,
2/26/2008,6/1/2008,3,2.71390008926392,2.72399997711182,2.65639996528625,8247,
2/26/2008,7/1/2008,3,2.70840001106262,2.7095000743866,2.65610003471375,2074,
2/26/2008,8/1/2008,3,2.7104001045227,2.71099996566772,2.66499996185303,923,
2/26/2008,9/1/2008,3,2.71989989280701,2.71880006790161,2.66510009765625,838,
2/26/2008,10/1/2008,3,2.7328999042511,2.72749996185303,2.72000002861023,84,
2/26/2008,11/1/2008,3,2.74839997291565,2.75869989395142,2.72749996185303,42,
2/26/2008,12/1/2008,3,2.76090002059937,2.75850009918213,2.70939993858337,1281,
2/26/2008,1/1/2009,3,2.76939988136291,2.76510000228882,2.76239991188049,35,
2/26/2008,2/1/2009,3,2.76290011405945,0,0,0,
2/26/2008,3/1/2009,3,2.73589992523193,0,0,0,
2/26/2008,4/1/2009,3,2.68740010261536,0,0,0,
2/26/2008,5/1/2009,3,2.64439988136291,0,0,0,
2/26/2008,6/1/2009,3,2.61640000343323,0,0,25,
2/26/2008,7/1/2009,3,2.61089992523193,0,0,0,
2/26/2008,8/1/2009,3,2.61339998245239,0,0,0,
2/26/2008,9/1/2009,3,2.62389993667603,0,0,0,
2/26/2008,10/1/2009,3,2.64039993286133,0,0,0,
2/26/2008,11/1/2009,3,2.65689992904663,0,0,0,
2/26/2008,12/1/2009,3,2.67289996147156,0,0,0,
2/26/2008,1/1/2010,3,2.68440008163452,0,0,0,
2/26/2008,2/1/2010,3,2.68440008163452,0,0,0,
2/26/2008,3/1/2010,3,2.66339993476868,0,0,0,
2/26/2008,4/1/2010,3,2.62140011787415,0,0,0,
2/26/2008,5/1/2010,3,2.57940006256104,0,0,0,
2/26/2008,6/1/2010,3,2.55739998817444,0,0,0,
2/26/2008,7/1/2010,3,2.56539988517761,0,0,0,
2/26/2008,8/1/2010,3,2.58439993858337,0,0,0,
2/26/2008,9/1/2010,3,2.60439991950989,0,0,0,
2/26/2008,10/1/2010,3,2.62430000305176,0,0,0,
2/26/2008,11/1/2010,3,2.64409995079041,0,0,0,
2/26/2008,12/1/2010,3,2.66409993171692,0,0,0,
2/26/2008,1/1/2011,3,2.68409991264343,0,0,0,
2/26/2008,2/1/2011,3,2.70409989356995,0,0,0,
2/26/2008,3/1/2008,4,2.55049991607666,2.55450010299683,2.50819993019104,31974,
2/26/2008,4/1/2008,4,2.71329998970032,2.72099995613098,2.65890002250671,38128,
2/26/2008,5/1/2008,4,2.72880005836487,2.73449993133545,2.67210006713867,14888,
2/26/2008,6/1/2008,4,2.73230004310608,2.73250007629395,2.67459988594055,9375,
2/26/2008,7/1/2008,4,2.7228000164032,2.72309994697571,2.66770005226135,3912,
2/26/2008,8/1/2008,4,2.70230007171631,2.69959998130798,2.6538999080658,3358,
2/26/2008,9/1/2008,4,2.67179989814758,2.67000007629395,2.61199998855591,1283,
2/26/2008,10/1/2008,4,2.54130005836487,2.52349996566772,2.52349996566772,642,
2/26/2008,11/1/2008,4,2.50130009651184,2.49629998207092,2.49629998207092,177,
2/26/2008,12/1/2008,4,2.48130011558533,2.48250007629395,2.4216001033783,500,
2/26/2008,1/1/2009,4,2.48880004882812,2.47930002212524,2.47930002212524,321,
2/26/2008,2/1/2009,4,2.51029992103577,0,0,193,
2/26/2008,3/1/2009,4,2.53679990768433,0,0,115,
2/26/2008,4/1/2009,4,2.66580009460449,0,0,688,
2/26/2008,5/1/2009,4,2.67179989814758,0,0,47,
2/26/2008,6/1/2009,4,2.66829991340637,0,0,22,
2/26/2008,7/1/2009,4,2.65779995918274,0,0,0,
2/26/2008,8/1/2009,4,2.63980007171631,0,0,0,
2/26/2008,9/1/2009,4,2.60879993438721,0,0,301,
2/26/2008,10/1/2009,4,2.47930002212524,0,0,0,
2/26/2008,11/1/2009,4,2.44029998779297,0,0,0,
2/26/2008,12/1/2009,4,2.42030000686645,2.39289999008179,2.39289999008179,107,
2/26/2008,1/1/2010,4,2.42779994010925,0,0,0,
2/26/2008,2/1/2010,4,2.44779992103577,0,0,0,
2/26/2008,3/1/2010,4,2.4728000164032,0,0,0,
2/26/2008,4/1/2010,4,2.60279989242554,0,0,0,
2/26/2008,5/1/2010,4,2.61260008811951,0,0,0,
2/26/2008,6/1/2010,4,2.61310005187988,0,0,0,
2/26/2008,7/1/2010,4,2.61209988594055,0,0,0,
2/26/2008,8/1/2010,4,2.60409998893738,0,0,0,
2/26/2008,9/1/2010,4,2.57610011100769,0,0,0,
2/26/2008,10/1/2010,4,2.45609998703003,0,0,0,
2/26/2008,11/1/2010,4,2.41359996795654,0,0,0,
2/26/2008,12/1/2010,4,2.39109992980957,0,0,0,
2/26/2008,1/1/2011,4,2.39109992980957,0,0,0,
2/26/2008,2/1/2011,4,2.39100003242493,0,0,0,
2/27/2008,6/1/2008,1,99.0599975585937,,,,
2/27/2008,7/1/2008,1,98.7600021362305,,,,
2/27/2008,8/1/2008,1,98.5,,,,
2/27/2008,9/1/2008,1,98.2600021362305,,,,
2/27/2008,10/1/2008,1,98.0400009155273,,,,
2/27/2008,11/1/2008,1,97.8199996948242,,,,
2/27/2008,1/1/2009,1,97.3600006103516,,,,
2/27/2008,2/1/2009,1,97.1399993896484,,,,
2/27/2008,3/1/2009,1,96.9300003051758,,,,
2/27/2008,4/1/2009,1,96.7300033569336,,,,
2/27/2008,5/1/2009,1,96.5299987792969,,,,
2/27/2008,6/1/2009,1,96.3399963378906,,,,
2/27/2008,7/1/2009,1,96.1999969482422,,,,
2/27/2008,8/1/2009,1,96.0599975585938,,,,
2/27/2008,9/1/2009,1,95.9199981689453,,,,
2/27/2008,10/1/2009,1,95.7900009155273,,,,
2/27/2008,11/1/2009,1,95.6600036621094,,,,
2/27/2008,12/1/2009,1,95.5400009155273,,,,
2/27/2008,1/1/2010,1,95.4300003051758,,,,
2/27/2008,2/1/2010,1,95.3600006103516,,,,
2/27/2008,3/1/2010,1,95.2900009155274,,,,
2/27/2008,4/1/2010,1,95.2200012207031,,,,
2/27/2008,5/1/2010,1,95.1399993896484,,,,
2/27/2008,6/1/2010,1,95.0599975585937,,,,
2/27/2008,7/1/2010,1,94.9899978637695,,,,
2/27/2008,8/1/2010,1,94.9300003051758,,,,
2/27/2008,9/1/2010,1,94.8899993896484,,,,
2/27/2008,10/1/2010,1,94.8499984741211,,,,
2/27/2008,11/1/2010,1,94.8300018310547,,,,
2/27/2008,12/1/2010,1,94.8199996948242,,,,
2/27/2008,1/1/2011,1,94.8099975585938,,,,
2/27/2008,2/1/2011,1,94.7900009155273,,,,
2/27/2008,3/1/2011,1,94.7699966430664,,,,
2/27/2008,4/1/2011,1,94.75,,,,
2/27/2008,5/1/2011,1,94.7300033569336,,,,
2/27/2008,6/1/2011,1,94.7099990844727,,,,
2/27/2008,7/1/2011,1,94.6999969482422,,,,
2/27/2008,8/1/2011,1,94.6900024414063,,,,
2/27/2008,9/1/2011,1,94.6900024414063,,,,
2/27/2008,10/1/2011,1,94.6999969482422,,,,
2/27/2008,11/1/2011,1,94.7099990844727,,,,
2/27/2008,12/1/2011,1,94.7200012207031,,,,
2/27/2008,1/1/2012,1,94.7300033569336,,,,
2/27/2008,2/1/2012,1,94.7399978637695,,,,
2/27/2008,3/1/2012,1,94.75,,,,
2/27/2008,4/1/2012,1,94.7600021362305,,,,
2/27/2008,5/1/2012,1,94.7699966430664,,,,
2/27/2008,6/1/2012,1,94.7799987792969,,,,
2/27/2008,7/1/2012,1,94.7900009155273,,,,
2/27/2008,8/1/2012,1,94.8000030517578,,,,
2/27/2008,9/1/2012,1,94.8099975585938,,,,
2/27/2008,10/1/2012,1,94.8300018310547,,,,
2/27/2008,11/1/2012,1,94.8499984741211,,,,
2/27/2008,12/1/2012,1,94.870002746582,,,,
2/27/2008,1/1/2013,1,94.8899993896484,,,,
2/27/2008,2/1/2013,1,94.9100036621094,,,,
2/27/2008,3/1/2013,1,94.9300003051758,,,,
2/27/2008,4/1/2013,1,94.9599990844727,,,,
2/27/2008,5/1/2013,1,94.9899978637695,,,,
2/27/2008,6/1/2013,1,95.0199966430664,,,,
2/27/2008,7/1/2013,1,95.0500030517578,,,,
2/27/2008,8/1/2013,1,95.0800018310547,,,,
2/27/2008,9/1/2013,1,95.1100006103516,,,,
2/27/2008,10/1/2013,1,95.1399993896484,,,,
2/27/2008,11/1/2013,1,95.1699981689453,,,,
2/27/2008,12/1/2013,1,95.1999969482422,,,,
2/27/2008,6/1/2014,1,95.4100036621094,,,,
2/27/2008,12/1/2014,1,95.629997253418,,,,
2/27/2008,6/1/2015,1,95.8600006103516,,,,
2/27/2008,12/1/2015,1,96.129997253418,,,,
2/27/2008,6/1/2016,1,96.5599975585937,,,,
2/27/2008,12/1/2016,1,97.0199966430664,,,,
2/27/2008,4/1/2008,1,99.6399993896484,102.080001831055,99.4300003051758,267762,
2/27/2008,5/1/2008,1,99.379997253418,101.769996643066,99.1900024414062,80551,
2/27/2008,12/1/2008,1,97.5999984741211,99.4000015258789,97.3600006103516,20148,
2/27/2008,3/1/2008,3,2.77110004425049,2.8345000743866,2.76609992980957,18062,
2/27/2008,4/1/2008,3,2.74780011177063,2.81049990653992,2.74279999732971,37199,
2/27/2008,5/1/2008,3,2.71079993247986,2.76399993896484,2.7063000202179,14946,
2/27/2008,6/1/2008,3,2.68230009078979,2.7279999256134,2.67529988288879,14492,
2/27/2008,7/1/2008,3,2.67729997634888,2.71050000190735,2.67459988594055,2495,
2/27/2008,8/1/2008,3,2.68079996109009,2.71379995346069,2.68140006065369,844,
2/27/2008,9/1/2008,3,2.69079995155334,2.71950006484985,2.68880009651184,2292,
2/27/2008,10/1/2008,3,2.70429992675781,2.73850011825562,2.71099996566772,214,
2/27/2008,11/1/2008,3,2.72079992294312,2.74799990653992,2.7211000919342,133,
2/27/2008,12/1/2008,3,2.73429989814758,2.76049995422363,2.73300004005432,1139,
2/27/2008,1/1/2009,3,2.74329996109009,2.76900005340576,2.74289989471436,207,
2/27/2008,2/1/2009,3,2.73729991912842,2.76749992370605,2.73950004577637,4,
2/27/2008,3/1/2009,3,2.71129989624023,0,0,6,
2/27/2008,4/1/2009,3,2.66380000114441,0,0,6,
2/27/2008,5/1/2009,3,2.6217999458313,2.63800001144409,2.63649988174438,2,
2/27/2008,6/1/2009,3,2.59430003166199,2.6085000038147,2.6085000038147,451,
2/27/2008,7/1/2009,3,2.58879995346069,2.6029999256134,2.6029999256134,1,
2/27/2008,8/1/2009,3,2.59130001068115,2.60549998283386,2.60549998283386,3,
2/27/2008,9/1/2009,3,2.60179996490479,0,0,0,
2/27/2008,10/1/2009,3,2.61829996109009,0,0,0,
2/27/2008,11/1/2009,3,2.63479995727539,0,0,0,
2/27/2008,12/1/2009,3,2.65079998970032,0,0,0,
2/27/2008,1/1/2010,3,2.66230010986328,0,0,0,
2/27/2008,2/1/2010,3,2.66230010986328,0,0,0,
2/27/2008,3/1/2010,3,2.64129996299744,0,0,0,
2/27/2008,4/1/2010,3,2.59929990768433,0,0,0,
2/27/2008,5/1/2010,3,2.55730009078979,0,0,0,
2/27/2008,6/1/2010,3,2.5353000164032,0,0,0,
2/27/2008,7/1/2010,3,2.54329991340637,0,0,0,
2/27/2008,8/1/2010,3,2.56229996681213,0,0,0,
2/27/2008,9/1/2010,3,2.58229994773865,0,0,0,
2/27/2008,10/1/2010,3,2.60220003128052,0,0,0,
2/27/2008,11/1/2010,3,2.62199997901916,0,0,0,
2/27/2008,12/1/2010,3,2.64199995994568,0,0,0,
2/27/2008,1/1/2011,3,2.66199994087219,0,0,0,
2/27/2008,2/1/2011,3,2.68199992179871,0,0,0,
2/27/2008,3/1/2008,4,2.47769999504089,2.5599000453949,2.47029995918274,18339,
2/27/2008,4/1/2008,4,2.6479001045227,2.72499990463257,2.63879990577698,43925,
2/27/2008,5/1/2008,4,2.66689991950989,2.7409999370575,2.65799999237061,22136,
2/27/2008,6/1/2008,4,2.67389988899231,2.74790000915527,2.66659998893738,16699,
2/27/2008,7/1/2008,4,2.66739988327026,2.7234001159668,2.66100001335144,7118,
2/27/2008,8/1/2008,4,2.64939999580383,2.69989991188049,2.65000009536743,4130,
2/27/2008,9/1/2008,4,2.62190008163452,2.68670010566711,2.6282000541687,3905,
2/27/2008,10/1/2008,4,2.49640011787415,2.53699994087219,2.53699994087219,2041,
2/27/2008,11/1/2008,4,2.46140003204346,2.4925000667572,2.47499990463257,2094,
2/27/2008,12/1/2008,4,2.44440007209778,2.47550010681152,2.4595000743866,1320,
2/27/2008,1/1/2009,4,2.45289993286133,0,0,273,
2/27/2008,2/1/2009,4,2.4753999710083,0,0,51,
2/27/2008,3/1/2009,4,2.50289988517761,0,0,248,
2/27/2008,4/1/2009,4,2.63289999961853,0,0,6,
2/27/2008,5/1/2009,4,2.63989996910095,0,0,31,
2/27/2008,6/1/2009,4,2.63739991188049,0,0,278,
2/27/2008,7/1/2009,4,2.62789988517761,0,0,0,
2/27/2008,8/1/2009,4,2.61089992523193,0,0,0,
2/27/2008,9/1/2009,4,2.58089995384216,0,0,0,
2/27/2008,10/1/2009,4,2.45239996910095,0,0,0,
2/27/2008,11/1/2009,4,2.41440010070801,0,0,0,
2/27/2008,12/1/2009,4,2.39439988136291,2.42300009727478,2.42300009727478,92,
2/27/2008,1/1/2010,4,2.40190005302429,0,0,0,
2/27/2008,2/1/2010,4,2.42190003395081,0,0,0,
2/27/2008,3/1/2010,4,2.44689989089966,0,0,0,
2/27/2008,4/1/2010,4,2.57690000534058,0,0,0,
2/27/2008,5/1/2010,4,2.58669996261597,0,0,0,
2/27/2008,6/1/2010,4,2.58719992637634,0,0,0,
2/27/2008,7/1/2010,4,2.58619999885559,0,0,0,
2/27/2008,8/1/2010,4,2.57820010185242,0,0,0,
2/27/2008,9/1/2010,4,2.55019998550415,0,0,0,
2/27/2008,10/1/2010,4,2.43020009994507,0,0,0,
2/27/2008,11/1/2010,4,2.38770008087158,0,0,0,
2/27/2008,12/1/2010,4,2.36520004272461,0,0,0,
2/27/2008,1/1/2011,4,2.36520004272461,0,0,0,
2/27/2008,2/1/2011,4,2.36509990692139,0,0,0,
2/28/2008,6/1/2008,1,101.849998474121,,,,
2/28/2008,7/1/2008,1,101.529998779297,,,,
2/28/2008,8/1/2008,1,101.26000213623,,,,
2/28/2008,9/1/2008,1,101.019996643066,,,,
2/28/2008,10/1/2008,1,100.800003051758,,,,
2/28/2008,11/1/2008,1,100.580001831055,,,,
2/28/2008,12/1/2008,1,100.360000610352,,,,
2/28/2008,1/1/2009,1,100.120002746582,,,,
2/28/2008,2/1/2009,1,99.9100036621094,,,,
2/28/2008,3/1/2009,1,99.6999969482422,,,,
2/28/2008,4/1/2009,1,99.5,,,,
2/28/2008,5/1/2009,1,99.3000030517578,,,,
2/28/2008,6/1/2009,1,99.120002746582,,,,
2/28/2008,7/1/2009,1,98.9800033569336,,,,
2/28/2008,8/1/2009,1,98.8399963378906,,,,
2/28/2008,9/1/2009,1,98.7099990844727,,,,
2/28/2008,10/1/2009,1,98.5800018310547,,,,
2/28/2008,11/1/2009,1,98.4599990844727,,,,
2/28/2008,12/1/2009,1,98.3399963378906,,,,
2/28/2008,1/1/2010,1,98.2300033569336,,,,
2/28/2008,2/1/2010,1,98.1500015258789,,,,
2/28/2008,3/1/2010,1,98.0699996948242,,,,
2/28/2008,4/1/2010,1,97.9899978637695,,,,
2/28/2008,5/1/2010,1,97.9000015258789,,,,
2/28/2008,6/1/2010,1,97.8099975585937,,,,
2/28/2008,7/1/2010,1,97.7200012207031,,,,
2/28/2008,8/1/2010,1,97.6500015258789,,,,
2/28/2008,9/1/2010,1,97.5999984741211,,,,
2/28/2008,10/1/2010,1,97.5500030517578,,,,
2/28/2008,11/1/2010,1,97.5199966430664,,,,
2/28/2008,12/1/2010,1,97.5100021362305,,,,
2/28/2008,1/1/2011,1,97.5,,,,
2/28/2008,2/1/2011,1,97.4800033569336,,,,
2/28/2008,3/1/2011,1,97.4599990844727,,,,
2/28/2008,4/1/2011,1,97.4400024414063,,,,
2/28/2008,5/1/2011,1,97.4199981689453,,,,
2/28/2008,6/1/2011,1,97.4000015258789,,,,
2/28/2008,7/1/2011,1,97.3899993896484,,,,
2/28/2008,8/1/2011,1,97.379997253418,,,,
2/28/2008,9/1/2011,1,97.379997253418,,,,
2/28/2008,10/1/2011,1,97.379997253418,,,,
2/28/2008,11/1/2011,1,97.3899993896484,,,,
2/28/2008,12/1/2011,1,97.4000015258789,,,,
2/28/2008,1/1/2012,1,97.4100036621094,,,,
2/28/2008,2/1/2012,1,97.4199981689453,,,,
2/28/2008,3/1/2012,1,97.4300003051758,,,,
2/28/2008,4/1/2012,1,97.4400024414063,,,,
2/28/2008,5/1/2012,1,97.4499969482422,,,,
2/28/2008,6/1/2012,1,97.4599990844727,,,,
2/28/2008,7/1/2012,1,97.4700012207031,,,,
2/28/2008,8/1/2012,1,97.4800033569336,,,,
2/28/2008,9/1/2012,1,97.4899978637695,,,,
2/28/2008,10/1/2012,1,97.5,,,,
2/28/2008,11/1/2012,1,97.5100021362305,,,,
2/28/2008,12/1/2012,1,97.5199966430664,,,,
2/28/2008,1/1/2013,1,97.5400009155274,,,,
2/28/2008,2/1/2013,1,97.5599975585937,,,,
2/28/2008,3/1/2013,1,97.5800018310547,,,,
2/28/2008,4/1/2013,1,97.5999984741211,,,,
2/28/2008,5/1/2013,1,97.620002746582,,,,
2/28/2008,6/1/2013,1,97.6500015258789,,,,
2/28/2008,7/1/2013,1,97.6800003051758,,,,
2/28/2008,8/1/2013,1,97.7099990844727,,,,
2/28/2008,9/1/2013,1,97.7399978637695,,,,
2/28/2008,10/1/2013,1,97.7699966430664,,,,
2/28/2008,11/1/2013,1,97.8000030517578,,,,
2/28/2008,12/1/2013,1,97.8300018310547,,,,
2/28/2008,6/1/2014,1,98.0400009155273,,,,
2/28/2008,12/1/2014,1,98.2600021362305,,,,
2/28/2008,6/1/2015,1,98.4899978637695,,,,
2/28/2008,12/1/2015,1,98.7600021362305,,,,
2/28/2008,6/1/2016,1,99.2099990844727,,,,
2/28/2008,12/1/2016,1,99.6900024414063,,,,
2/28/2008,4/1/2008,1,102.589996337891,102.970001220703,98.9100036621094,287914,
2/28/2008,5/1/2008,1,102.25,102.599998474121,98.620002746582,95614,
2/28/2008,3/1/2008,3,2.84559988975525,2.8561999797821,2.75300002098083,20844,
2/28/2008,4/1/2008,3,2.82279992103577,2.83330011367798,2.72449994087219,42613,
2/28/2008,5/1/2008,3,2.78880000114441,2.79520010948181,2.69050002098083,17200,
2/28/2008,6/1/2008,3,2.76029992103577,2.76629996299744,2.68670010566711,13070,
2/28/2008,7/1/2008,3,2.75180006027222,2.75500011444092,2.69300007820129,2560,
2/28/2008,8/1/2008,3,2.75329995155334,2.74609994888306,2.70479989051819,1021,
2/28/2008,9/1/2008,3,2.76279997825623,2.76279997825623,2.69000005722046,1300,
2/28/2008,10/1/2008,3,2.77679991722107,2.77150011062622,2.74049997329712,306,
2/28/2008,11/1/2008,3,2.792799949646,2.792799949646,2.71880006790161,412,
2/28/2008,12/1/2008,3,2.80679988861084,2.8125,2.75710010528564,2636,
2/28/2008,1/1/2009,3,2.81430006027222,2.80999994277954,2.74130010604858,259,
2/28/2008,2/1/2009,3,2.80830001831055,2.80679988861084,2.73530006408691,9,
2/28/2008,3/1/2009,3,2.78229999542236,2.75500011444092,2.70930004119873,3,
2/28/2008,4/1/2009,3,2.73480010032654,2.70900011062622,2.70900011062622,101,
2/28/2008,5/1/2009,3,2.69280004501343,0,0,0,
2/28/2008,6/1/2009,3,2.66529989242554,0,0,51,
2/28/2008,7/1/2009,3,2.65980005264282,0,0,0,
2/28/2008,8/1/2009,3,2.66230010986328,0,0,0,
2/28/2008,9/1/2009,3,2.67280006408691,0,0,0,
2/28/2008,10/1/2009,3,2.68930006027222,0,0,0,
2/28/2008,11/1/2009,3,2.70580005645752,0,0,0,
2/28/2008,12/1/2009,3,2.72180008888245,0,0,0,
2/28/2008,1/1/2010,3,2.73329997062683,0,0,0,
2/28/2008,2/1/2010,3,2.73329997062683,0,0,0,
2/28/2008,3/1/2010,3,2.71230006217957,0,0,0,
2/28/2008,4/1/2010,3,2.67030000686645,0,0,0,
2/28/2008,5/1/2010,3,2.62829995155334,0,0,0,
2/28/2008,6/1/2010,3,2.60630011558533,0,0,0,
2/28/2008,7/1/2010,3,2.6143000125885,0,0,0,
2/28/2008,8/1/2010,3,2.63330006599426,0,0,0,
2/28/2008,9/1/2010,3,2.65330004692078,0,0,0,
2/28/2008,10/1/2010,3,2.67319989204407,0,0,0,
2/28/2008,11/1/2010,3,2.69300007820129,0,0,0,
2/28/2008,12/1/2010,3,2.71300005912781,0,0,0,
2/28/2008,1/1/2011,3,2.73300004005432,0,0,0,
2/28/2008,2/1/2011,3,2.75300002098083,0,0,0,
2/28/2008,3/1/2008,4,2.49569988250732,2.50399994850159,2.45499992370605,19142,
2/28/2008,4/1/2008,4,2.67170000076294,2.67709994316101,2.6201000213623,47804,
2/28/2008,5/1/2008,4,2.69169998168945,2.69510006904602,2.63949990272522,24054,
2/28/2008,6/1/2008,4,2.70120000839233,2.70600008964539,2.64709997177124,21485,
2/28/2008,7/1/2008,4,2.69670009613037,2.69689989089966,2.65050005912781,7805,
2/28/2008,8/1/2008,4,2.6816999912262,2.68099999427795,2.64010000228882,3662,
2/28/2008,9/1/2008,4,2.65669989585876,2.65549993515015,2.61630010604858,3206,
2/28/2008,10/1/2008,4,2.53520011901855,2.50620007514954,2.49440002441406,609,
2/28/2008,11/1/2008,4,2.5032000541687,2.48650002479553,2.46169996261597,542,
2/28/2008,12/1/2008,4,2.49169993400574,2.480299949646,2.45499992370605,1223,
2/28/2008,1/1/2009,4,2.50169992446899,2.48499989509583,2.47289991378784,80,
2/28/2008,2/1/2009,4,2.52469992637634,0,0,17,
2/28/2008,3/1/2009,4,2.55270004272461,0,0,3,
2/28/2008,4/1/2009,4,2.68569993972778,0,0,100,
2/28/2008,5/1/2009,4,2.69370007514954,0,0,0,
2/28/2008,6/1/2009,4,2.69219994544983,0,0,0,
2/28/2008,7/1/2009,4,2.68370008468628,0,0,0,
2/28/2008,8/1/2009,4,2.66770005226135,0,0,0,
2/28/2008,9/1/2009,4,2.63870000839233,0,0,0,
2/28/2008,10/1/2009,4,2.51119995117187,0,0,0,
2/28/2008,11/1/2009,4,2.47420001029968,0,0,0,
2/28/2008,12/1/2009,4,2.45469999313354,0,0,0,
2/28/2008,1/1/2010,4,2.46219992637634,0,0,0,
2/28/2008,2/1/2010,4,2.48219990730286,0,0,0,
2/28/2008,3/1/2010,4,2.50720000267029,0,0,0,
2/28/2008,4/1/2010,4,2.63720011711121,0,0,0,
2/28/2008,5/1/2010,4,2.6470000743866,0,0,0,
2/28/2008,6/1/2010,4,2.64750003814697,0,0,0,
2/28/2008,7/1/2010,4,2.64650011062622,0,0,0,
2/28/2008,8/1/2010,4,2.63849997520447,0,0,0,
2/28/2008,9/1/2010,4,2.61050009727478,0,0,0,
2/28/2008,10/1/2010,4,2.49049997329712,0,0,0,
2/28/2008,11/1/2010,4,2.44799995422363,0,0,0,
2/28/2008,12/1/2010,4,2.42549991607666,0,0,0,
2/28/2008,1/1/2011,4,2.42549991607666,0,0,0,
2/28/2008,2/1/2011,4,2.42540001869202,0,0,0,
2/29/2008,6/1/2008,1,100.970001220703,,,,
2/29/2008,7/1/2008,1,100.639999389648,,,,
2/29/2008,8/1/2008,1,100.370002746582,,,,
2/29/2008,9/1/2008,1,100.139999389648,,,,
2/29/2008,10/1/2008,1,99.9199981689453,,,,
2/29/2008,11/1/2008,1,99.6999969482422,,,,
2/29/2008,12/1/2008,1,99.4899978637695,,,,
2/29/2008,1/1/2009,1,99.2699966430664,,,,
2/29/2008,2/1/2009,1,99.0800018310547,,,,
2/29/2008,3/1/2009,1,98.8899993896484,,,,
2/29/2008,4/1/2009,1,98.7099990844727,,,,
2/29/2008,5/1/2009,1,98.5299987792969,,,,
2/29/2008,6/1/2009,1,98.370002746582,,,,
2/29/2008,7/1/2009,1,98.2399978637695,,,,
2/29/2008,8/1/2009,1,98.1100006103516,,,,
2/29/2008,9/1/2009,1,97.9899978637695,,,,
2/29/2008,10/1/2009,1,97.870002746582,,,,
2/29/2008,11/1/2009,1,97.7600021362305,,,,
2/29/2008,12/1/2009,1,97.6500015258789,,,,
2/29/2008,1/1/2010,1,97.5699996948242,,,,
2/29/2008,2/1/2010,1,97.5199966430664,,,,
2/29/2008,3/1/2010,1,97.4700012207031,,,,
2/29/2008,4/1/2010,1,97.4199981689453,,,,
2/29/2008,5/1/2010,1,97.3600006103516,,,,
2/29/2008,6/1/2010,1,97.3000030517578,,,,
2/29/2008,7/1/2010,1,97.2399978637695,,,,
2/29/2008,8/1/2010,1,97.1800003051758,,,,
2/29/2008,9/1/2010,1,97.1399993896484,,,,
2/29/2008,10/1/2010,1,97.0999984741211,,,,
2/29/2008,11/1/2010,1,97.0800018310547,,,,
2/29/2008,12/1/2010,1,97.0699996948242,,,,
2/29/2008,1/1/2011,1,97.0599975585938,,,,
2/29/2008,2/1/2011,1,97.0500030517578,,,,
2/29/2008,3/1/2011,1,97.0400009155273,,,,
2/29/2008,4/1/2011,1,97.0299987792969,,,,
2/29/2008,5/1/2011,1,97.0199966430664,,,,
2/29/2008,6/1/2011,1,97.0100021362305,,,,
2/29/2008,7/1/2011,1,97,,,,
2/29/2008,8/1/2011,1,96.9899978637695,,,,
2/29/2008,9/1/2011,1,96.9899978637695,,,,
2/29/2008,10/1/2011,1,97,,,,
2/29/2008,11/1/2011,1,97.0100021362305,,,,
2/29/2008,12/1/2011,1,97.0199966430664,,,,
2/29/2008,1/1/2012,1,97.0299987792969,,,,
2/29/2008,2/1/2012,1,97.0400009155273,,,,
2/29/2008,3/1/2012,1,97.0599975585938,,,,
2/29/2008,4/1/2012,1,97.0800018310547,,,,
2/29/2008,5/1/2012,1,97.0999984741211,,,,
2/29/2008,6/1/2012,1,97.120002746582,,,,
2/29/2008,7/1/2012,1,97.1399993896484,,,,
2/29/2008,8/1/2012,1,97.1600036621094,,,,
2/29/2008,9/1/2012,1,97.1800003051758,,,,
2/29/2008,10/1/2012,1,97.1999969482422,,,,
2/29/2008,11/1/2012,1,97.2200012207031,,,,
2/29/2008,12/1/2012,1,97.2399978637695,,,,
2/29/2008,1/1/2013,1,97.2699966430664,,,,
2/29/2008,2/1/2013,1,97.3000030517578,,,,
2/29/2008,3/1/2013,1,97.3300018310547,,,,
2/29/2008,4/1/2013,1,97.3600006103516,,,,
2/29/2008,5/1/2013,1,97.3899993896484,,,,
2/29/2008,6/1/2013,1,97.4199981689453,,,,
2/29/2008,7/1/2013,1,97.4499969482422,,,,
2/29/2008,8/1/2013,1,97.4899978637695,,,,
2/29/2008,9/1/2013,1,97.5299987792969,,,,
2/29/2008,10/1/2013,1,97.5699996948242,,,,
2/29/2008,11/1/2013,1,97.6100006103516,,,,
2/29/2008,12/1/2013,1,97.6500015258789,,,,
2/29/2008,6/1/2014,1,97.8899993896484,,,,
2/29/2008,12/1/2014,1,98.1500015258789,,,,
2/29/2008,6/1/2015,1,98.4100036621094,,,,
2/29/2008,12/1/2015,1,98.7200012207031,,,,
2/29/2008,6/1/2016,1,99.129997253418,,,,
2/29/2008,12/1/2016,1,99.5699996948242,,,,
2/29/2008,4/1/2008,1,101.839996337891,103.050003051758,101.360000610352,225732,
2/29/2008,5/1/2008,1,101.419998168945,102.650001525879,100.959999084473,90690,
2/29/2008,3/1/2008,3,2.8396999835968,2.86199998855591,2.80749988555908,11729,
2/29/2008,4/1/2008,3,2.80690002441406,2.84120011329651,2.79509997367859,38090,
2/29/2008,5/1/2008,3,2.77539992332458,2.79690003395081,2.76579999923706,16805,
2/29/2008,6/1/2008,3,2.75139999389648,2.76999998092651,2.7409999370575,9873,
2/29/2008,7/1/2008,3,2.74340009689331,2.75600004196167,2.73250007629395,2458,
2/29/2008,8/1/2008,3,2.74539995193481,2.75200009346008,2.74020004272461,1265,
2/29/2008,9/1/2008,3,2.75539994239807,2.76530003547668,2.74200010299683,2113,
2/29/2008,10/1/2008,3,2.76889991760254,2.77679991722107,2.76929998397827,504,
2/29/2008,11/1/2008,3,2.78390002250671,2.7936999797821,2.78189992904663,341,
2/29/2008,12/1/2008,3,2.79690003395081,2.81410002708435,2.77589988708496,2908,
2/29/2008,1/1/2009,3,2.80390000343323,2.81200003623962,2.79830002784729,194,
2/29/2008,2/1/2009,3,2.79739999771118,2.80749988555908,2.77099990844727,18,
2/29/2008,3/1/2009,3,2.77040004730225,2.78460001945496,2.76999998092651,6,
2/29/2008,4/1/2009,3,2.72189998626709,0,0,61,
2/29/2008,5/1/2009,3,2.67989993095398,0,0,0,
2/29/2008,6/1/2009,3,2.65240001678467,0,0,100,
2/29/2008,7/1/2009,3,2.64689993858337,0,0,0,
2/29/2008,8/1/2009,3,2.64939999580383,0,0,0,
2/29/2008,9/1/2009,3,2.65989995002747,0,0,0,
2/29/2008,10/1/2009,3,2.67639994621277,0,0,0,
2/29/2008,11/1/2009,3,2.69289994239807,0,0,0,
2/29/2008,12/1/2009,3,2.708899974823,0,0,100,
2/29/2008,1/1/2010,3,2.72040009498596,0,0,0,
2/29/2008,2/1/2010,3,2.72040009498596,0,0,0,
2/29/2008,3/1/2010,3,2.69939994812012,0,0,0,
2/29/2008,4/1/2010,3,2.65739989280701,0,0,0,
2/29/2008,5/1/2010,3,2.61540007591248,0,0,0,
2/29/2008,6/1/2010,3,2.59340000152588,0,0,0,
2/29/2008,7/1/2010,3,2.60139989852905,0,0,0,
2/29/2008,8/1/2010,3,2.62039995193481,0,0,0,
2/29/2008,9/1/2010,3,2.64039993286133,0,0,0,
2/29/2008,10/1/2010,3,2.6603000164032,0,0,0,
2/29/2008,11/1/2010,3,2.68009996414185,0,0,0,
2/29/2008,12/1/2010,3,2.70009994506836,0,0,0,
2/29/2008,1/1/2011,3,2.72009992599487,0,0,0,
2/29/2008,2/1/2011,3,2.74009990692139,0,0,0,
2/29/2008,3/1/2008,4,2.51230001449585,2.52500009536743,2.45589995384216,10252,
2/29/2008,4/1/2008,4,2.66989994049072,2.67770004272461,2.64840006828308,36579,
2/29/2008,5/1/2008,4,2.68540000915527,2.6949999332428,2.66619992256165,20200,
2/29/2008,6/1/2008,4,2.69090008735657,2.70289993286133,2.67239999771118,10958,
2/29/2008,7/1/2008,4,2.68390011787415,2.70000004768372,2.66890001296997,4178,
2/29/2008,8/1/2008,4,2.66739988327026,2.67440009117126,2.65890002250671,2048,
2/29/2008,9/1/2008,4,2.6408998966217,2.65019989013672,2.6298999786377,2316,
2/29/2008,10/1/2008,4,2.51889991760254,2.51999998092651,2.51600003242493,1590,
2/29/2008,11/1/2008,4,2.48690009117126,2.48600006103516,2.48000001907349,810,
2/29/2008,12/1/2008,4,2.4753999710083,2.48210000991821,2.46720004081726,1150,
2/29/2008,1/1/2009,4,2.48489999771118,2.48779988288879,2.48600006103516,102,
2/29/2008,2/1/2009,4,2.50690007209778,0,0,42,
2/29/2008,3/1/2009,4,2.53489995002747,0,0,112,
2/29/2008,4/1/2009,4,2.66790008544922,0,0,50,
2/29/2008,5/1/2009,4,2.6774001121521,0,0,0,
2/29/2008,6/1/2009,4,2.67689990997314,0,0,50,
2/29/2008,7/1/2009,4,2.66840004920959,0,0,0,
2/29/2008,8/1/2009,4,2.65240001678467,0,0,0,
2/29/2008,9/1/2009,4,2.62339997291565,0,0,0,
2/29/2008,10/1/2009,4,2.49589991569519,0,0,0,
2/29/2008,11/1/2009,4,2.458899974823,0,0,0,
2/29/2008,12/1/2009,4,2.43989992141724,2.45900011062622,2.4300000667572,74,
2/29/2008,1/1/2010,4,2.44740009307861,0,0,0,
2/29/2008,2/1/2010,4,2.46740007400513,0,0,0,
2/29/2008,3/1/2010,4,2.49239993095398,0,0,0,
2/29/2008,4/1/2010,4,2.6224000453949,0,0,0,
2/29/2008,5/1/2010,4,2.63220000267029,0,0,0,
2/29/2008,6/1/2010,4,2.63269996643066,0,0,0,
2/29/2008,7/1/2010,4,2.63170003890991,0,0,0,
2/29/2008,8/1/2010,4,2.62369990348816,0,0,0,
2/29/2008,9/1/2010,4,2.59570002555847,0,0,0,
2/29/2008,10/1/2010,4,2.47569990158081,0,0,0,
2/29/2008,11/1/2010,4,2.43319988250732,0,0,0,
2/29/2008,12/1/2010,4,2.41070008277893,0,0,0,
2/29/2008,1/1/2011,4,2.41070008277893,0,0,0,
2/29/2008,2/1/2011,4,2.41059994697571,0,0,0,
3/3/2008,4/1/2008,1,102.449996948242,103.949996948242,100.769996643066,281850,
3/3/2008,5/1/2008,1,102.01000213623,103.5,100.339996337891,98105,
3/3/2008,6/1/2008,1,101.569999694824,103,99.9599990844727,41613,
3/3/2008,7/1/2008,1,101.230003356934,102.540000915527,99.7399978637695,12883,
3/3/2008,8/1/2008,1,100.940002441406,102.23999786377,100.160003662109,5916,
3/3/2008,9/1/2008,1,100.690002441406,101.730003356934,100.449996948242,5078,
3/3/2008,10/1/2008,1,100.470001220703,101.51000213623,100.139999389648,4506,
3/3/2008,11/1/2008,1,100.26000213623,101.110000610352,99.8000030517578,925,
3/3/2008,12/1/2008,1,100.059997558594,101.379997253418,98.6999969482422,26200,
3/3/2008,1/1/2009,1,99.8499984741211,100.970001220703,100.01000213623,679,
3/3/2008,2/1/2009,1,99.6699981689453,100.699996948242,99.5500030517578,207,
3/3/2008,3/1/2009,1,99.4899978637695,99.3499984741211,99.3499984741211,1089,
3/3/2008,4/1/2009,1,99.3199996948242,0,0,6,
3/3/2008,5/1/2009,1,99.1500015258789,0,0,13,
3/3/2008,6/1/2009,1,99,0,0,1050,
3/3/2008,7/1/2009,1,98.8899993896484,0,0,0,
3/3/2008,8/1/2009,1,98.7799987792969,0,0,600,
3/3/2008,9/1/2009,1,98.6800003051758,99,99,201,
3/3/2008,10/1/2009,1,98.5800018310547,0,0,0,
3/3/2008,11/1/2009,1,98.4800033569336,0,0,0,
3/3/2008,12/1/2009,1,98.379997253418,99.5199966430664,97.1600036621094,6176,
3/3/2008,1/1/2010,1,98.3000030517578,0,0,0,
3/3/2008,2/1/2010,1,98.25,0,0,70,
3/3/2008,3/1/2010,1,98.1999969482422,0,0,1226,
3/3/2008,4/1/2010,1,98.1500015258789,0,0,0,
3/3/2008,5/1/2010,1,98.0899963378906,0,0,0,
3/3/2008,6/1/2010,1,98.0299987792969,98.8000030517578,97.9700012207031,180,
3/3/2008,7/1/2010,1,97.9899978637695,0,0,0,
3/3/2008,8/1/2010,1,97.9599990844727,0,0,0,
3/3/2008,9/1/2010,1,97.9400024414062,0,0,0,
3/3/2008,10/1/2010,1,97.9199981689453,0,0,0,
3/3/2008,11/1/2010,1,97.9100036621094,0,0,100,
3/3/2008,12/1/2010,1,97.9000015258789,98.8600006103516,96.4499969482422,2760,
3/3/2008,1/1/2011,1,97.8899993896484,0,0,0,
3/3/2008,2/1/2011,1,97.879997253418,0,0,0,
3/3/2008,3/1/2011,1,97.870002746582,0,0,25,
3/3/2008,4/1/2011,1,97.8600006103516,0,0,0,
3/3/2008,5/1/2011,1,97.8499984741211,0,0,0,
3/3/2008,6/1/2011,1,97.8399963378906,0,0,300,
3/3/2008,7/1/2011,1,97.8399963378906,0,0,0,
3/3/2008,8/1/2011,1,97.8399963378906,0,0,0,
3/3/2008,9/1/2011,1,97.8399963378906,0,0,0,
3/3/2008,10/1/2011,1,97.8499984741211,0,0,0,
3/3/2008,11/1/2011,1,97.8600006103516,0,0,0,
3/3/2008,12/1/2011,1,97.870002746582,98.7900009155274,96.6999969482422,426,
3/3/2008,1/1/2012,1,97.9000015258789,0,0,0,
3/3/2008,2/1/2012,1,97.9300003051758,0,0,0,
3/3/2008,3/1/2012,1,97.9599990844727,0,0,0,
3/3/2008,4/1/2012,1,97.9899978637695,0,0,0,
3/3/2008,5/1/2012,1,98.0199966430664,0,0,0,
3/3/2008,6/1/2012,1,98.0500030517578,0,0,0,
3/3/2008,7/1/2012,1,98.0899963378906,0,0,0,
3/3/2008,8/1/2012,1,98.129997253418,0,0,0,
3/3/2008,9/1/2012,1,98.1699981689453,0,0,0,
3/3/2008,10/1/2012,1,98.2099990844727,0,0,0,
3/3/2008,11/1/2012,1,98.25,0,0,0,
3/3/2008,12/1/2012,1,98.2900009155273,99.5,97.5,828,
3/3/2008,1/1/2013,1,98.3300018310547,0,0,0,
3/3/2008,2/1/2013,1,98.370002746582,0,0,0,
3/3/2008,3/1/2013,1,98.4100036621094,0,0,0,
3/3/2008,4/1/2013,1,98.4499969482422,0,0,0,
3/3/2008,5/1/2013,1,98.4899978637695,0,0,0,
3/3/2008,6/1/2013,1,98.5299987792969,0,0,0,
3/3/2008,7/1/2013,1,98.5699996948242,0,0,0,
3/3/2008,8/1/2013,1,98.620002746582,0,0,0,
3/3/2008,9/1/2013,1,98.6699981689453,0,0,0,
3/3/2008,10/1/2013,1,98.7200012207031,0,0,0,
3/3/2008,11/1/2013,1,98.7699966430664,0,0,0,
3/3/2008,12/1/2013,1,98.8199996948242,99.7900009155273,99.629997253418,486,
3/3/2008,6/1/2014,1,99.0899963378906,0,0,0,
3/3/2008,12/1/2014,1,99.3899993896484,100.389999389648,100.230003356934,814,
3/3/2008,6/1/2015,1,99.6500015258789,0,0,0,
3/3/2008,12/1/2015,1,99.9700012207031,100.800003051758,98.5,755,
3/3/2008,6/1/2016,1,100.379997253418,0,0,0,
3/3/2008,12/1/2016,1,100.819999694824,101.889999389648,100.48999786377,107,
3/3/2008,4/1/2008,3,2.84080004692078,2.87389993667603,2.79879999160767,39646,
3/3/2008,5/1/2008,3,2.80629992485046,2.83929991722107,2.7658998966217,16284,
3/3/2008,6/1/2008,3,2.78029990196228,2.8131000995636,2.74349999427795,11464,
3/3/2008,7/1/2008,3,2.77180004119873,2.80259990692139,2.73720002174377,3415,
3/3/2008,8/1/2008,3,2.77329993247986,2.80399990081787,2.76469993591309,1281,
3/3/2008,9/1/2008,3,2.78229999542236,2.81500005722046,2.74729990959167,1403,
3/3/2008,10/1/2008,3,2.79530000686645,2.82369995117187,2.79500007629395,349,
3/3/2008,11/1/2008,3,2.80979990959167,2.84450006484985,2.79800009727478,205,
3/3/2008,12/1/2008,3,2.82229995727539,2.85130000114441,2.78769993782043,3683,
3/3/2008,1/1/2009,3,2.82629990577698,2.83999991416931,2.81450009346008,227,
3/3/2008,2/1/2009,3,2.8183000087738,2.84249997138977,2.80450010299683,11,
3/3/2008,3/1/2009,3,2.79029989242554,2.79250001907349,2.78200006484985,3,
3/3/2008,4/1/2009,3,2.74130010604858,2.73300004005432,2.73300004005432,1,
3/3/2008,5/1/2009,3,2.6988000869751,0,0,0,
3/3/2008,6/1/2009,3,2.67079997062683,2.69799995422363,2.69799995422363,176,
3/3/2008,7/1/2009,3,2.66529989242554,0,0,0,
3/3/2008,8/1/2009,3,2.667799949646,2.6949999332428,2.6949999332428,4,
3/3/2008,9/1/2009,3,2.67829990386963,0,0,0,
3/3/2008,10/1/2009,3,2.69429993629456,0,0,0,
3/3/2008,11/1/2009,3,2.71029996871948,0,0,0,
3/3/2008,12/1/2009,3,2.72580003738403,0,0,0,
3/3/2008,1/1/2010,3,2.73729991912842,0,0,0,
3/3/2008,2/1/2010,3,2.73729991912842,0,0,0,
3/3/2008,3/1/2010,3,2.71630001068115,0,0,0,
3/3/2008,4/1/2010,3,2.67429995536804,0,0,0,
3/3/2008,5/1/2010,3,2.63229990005493,0,0,0,
3/3/2008,6/1/2010,3,2.61030006408691,0,0,0,
3/3/2008,7/1/2010,3,2.61829996109009,0,0,0,
3/3/2008,8/1/2010,3,2.63730001449585,0,0,0,
3/3/2008,9/1/2010,3,2.65729999542236,0,0,0,
3/3/2008,10/1/2010,3,2.67720007896423,0,0,0,
3/3/2008,11/1/2010,3,2.69700002670288,0,0,0,
3/3/2008,12/1/2010,3,2.71700000762939,0,0,0,
3/3/2008,1/1/2011,3,2.73699998855591,0,0,0,
3/3/2008,2/1/2011,3,2.75699996948242,0,0,0,
3/3/2008,3/1/2011,3,2.77699995040894,0,0,0,
3/3/2008,4/1/2008,4,2.67199993133545,2.73250007629395,2.6547999382019,44304,
3/3/2008,5/1/2008,4,2.68799996376038,2.74569988250732,2.67549991607666,18901,
3/3/2008,6/1/2008,4,2.69149994850159,2.74920010566711,2.6800000667572,11992,
3/3/2008,7/1/2008,4,2.68300008773804,2.7409999370575,2.68319988250732,5231,
3/3/2008,8/1/2008,4,2.66499996185303,2.71989989280701,2.66000008583069,2213,
3/3/2008,9/1/2008,4,2.63750004768372,2.69149994850159,2.67339992523193,2750,
3/3/2008,10/1/2008,4,2.51399993896484,2.56500005722046,2.56500005722046,2323,
3/3/2008,11/1/2008,4,2.48200011253357,2.53180003166199,2.52920007705688,896,
3/3/2008,12/1/2008,4,2.47049999237061,2.51999998092651,2.4702000617981,1906,
3/3/2008,1/1/2009,4,2.48000001907349,2.52550005912781,2.52500009536743,140,
3/3/2008,2/1/2009,4,2.50200009346008,0,0,88,
3/3/2008,3/1/2009,4,2.52999997138977,2.57999992370605,2.57500004768372,100,
3/3/2008,4/1/2009,4,2.66400003433228,0,0,105,
3/3/2008,5/1/2009,4,2.67449998855591,0,0,105,
3/3/2008,6/1/2009,4,2.67499995231628,0,0,600,
3/3/2008,7/1/2009,4,2.66650009155273,0,0,0,
3/3/2008,8/1/2009,4,2.65050005912781,0,0,0,
3/3/2008,9/1/2009,4,2.62150001525879,0,0,0,
3/3/2008,10/1/2009,4,2.49399995803833,0,0,0,
3/3/2008,11/1/2009,4,2.45700001716614,0,0,0,
3/3/2008,12/1/2009,4,2.43799996376038,0,0,0,
3/3/2008,1/1/2010,4,2.44549989700317,0,0,0,
3/3/2008,2/1/2010,4,2.46550011634827,0,0,0,
3/3/2008,3/1/2010,4,2.49049997329712,0,0,0,
3/3/2008,4/1/2010,4,2.62050008773804,0,0,0,
3/3/2008,5/1/2010,4,2.63030004501343,0,0,0,
3/3/2008,6/1/2010,4,2.6308000087738,0,0,0,
3/3/2008,7/1/2010,4,2.62980008125305,0,0,0,
3/3/2008,8/1/2010,4,2.6217999458313,0,0,0,
3/3/2008,9/1/2010,4,2.59380006790161,0,0,0,
3/3/2008,10/1/2010,4,2.47379994392395,0,0,0,
3/3/2008,11/1/2010,4,2.43129992485046,0,0,0,
3/3/2008,12/1/2010,4,2.40879988670349,0,0,0,
3/3/2008,1/1/2011,4,2.40879988670349,0,0,0,
3/3/2008,2/1/2011,4,2.40869998931885,0,0,0,
3/3/2008,3/1/2011,4,2.40849995613098,0,0,0,
3/4/2008,4/1/2008,1,99.5199966430664,103.330001831055,98.870002746582,366724,
3/4/2008,5/1/2008,1,98.9700012207031,102.75,98.3300018310547,132948,
3/4/2008,6/1/2008,1,98.4700012207031,102.209999084473,97.9199981689453,62826,
3/4/2008,7/1/2008,1,98.0899963378906,101.800003051758,97.5100021362305,18745,
3/4/2008,8/1/2008,1,97.7799987792969,101.279998779297,97.4400024414063,7115,
3/4/2008,9/1/2008,1,97.5299987792969,100.900001525879,97.1500015258789,5625,
3/4/2008,10/1/2008,1,97.3199996948242,100.690002441406,97.129997253418,2542,
3/4/2008,11/1/2008,1,97.120002746582,100.029998779297,96.8300018310547,2279,
3/4/2008,12/1/2008,1,96.9300003051758,100.529998779297,96.4800033569336,24899,
3/4/2008,1/1/2009,1,96.7399978637695,98,98,798,
3/4/2008,2/1/2009,1,96.5699996948242,0,0,1198,
3/4/2008,3/1/2009,1,96.4000015258789,0,0,1719,
3/4/2008,4/1/2009,1,96.2399978637695,0,0,275,
3/4/2008,5/1/2009,1,96.0899963378906,0,0,275,
3/4/2008,6/1/2009,1,95.9599990844727,99.1500015258789,98.0999984741211,3923,
3/4/2008,7/1/2009,1,95.870002746582,0,0,4,
3/4/2008,8/1/2009,1,95.7799987792969,0,0,504,
3/4/2008,9/1/2009,1,95.6999969482422,97,97,1351,
3/4/2008,10/1/2009,1,95.620002746582,0,0,2,
3/4/2008,11/1/2009,1,95.5400009155273,0,0,0,
3/4/2008,12/1/2009,1,95.4599990844727,98.8399963378906,95.0400009155274,6061,
3/4/2008,1/1/2010,1,95.3899993896484,0,0,0,
3/4/2008,2/1/2010,1,95.3499984741211,0,0,0,
3/4/2008,3/1/2010,1,95.3099975585937,0,0,154,
3/4/2008,4/1/2010,1,95.2699966430664,0,0,0,
3/4/2008,5/1/2010,1,95.2200012207031,0,0,0,
3/4/2008,6/1/2010,1,95.1699981689453,0,0,325,
3/4/2008,7/1/2010,1,95.1399993896484,0,0,0,
3/4/2008,8/1/2010,1,95.120002746582,0,0,0,
3/4/2008,9/1/2010,1,95.120002746582,0,0,0,
3/4/2008,10/1/2010,1,95.120002746582,0,0,150,
3/4/2008,11/1/2010,1,95.120002746582,0,0,0,
3/4/2008,12/1/2010,1,95.120002746582,98.3300018310547,94.7900009155273,2528,
3/4/2008,1/1/2011,1,95.120002746582,0,0,0,
3/4/2008,2/1/2011,1,95.120002746582,0,0,0,
3/4/2008,3/1/2011,1,95.120002746582,0,0,150,
3/4/2008,4/1/2011,1,95.129997253418,0,0,0,
3/4/2008,5/1/2011,1,95.1399993896484,0,0,0,
3/4/2008,6/1/2011,1,95.1500015258789,0,0,23,
3/4/2008,7/1/2011,1,95.1699981689453,0,0,0,
3/4/2008,8/1/2011,1,95.1900024414062,0,0,0,
3/4/2008,9/1/2011,1,95.2099990844727,0,0,0,
3/4/2008,10/1/2011,1,95.2300033569336,0,0,0,
3/4/2008,11/1/2011,1,95.25,0,0,0,
3/4/2008,12/1/2011,1,95.2699966430664,97.9499969482422,95,711,
3/4/2008,1/1/2012,1,95.3000030517578,0,0,0,
3/4/2008,2/1/2012,1,95.3300018310547,0,0,0,
3/4/2008,3/1/2012,1,95.3600006103516,0,0,0,
3/4/2008,4/1/2012,1,95.3899993896484,0,0,0,
3/4/2008,5/1/2012,1,95.4199981689453,0,0,0,
3/4/2008,6/1/2012,1,95.4499969482422,0,0,0,
3/4/2008,7/1/2012,1,95.4899978637695,0,0,0,
3/4/2008,8/1/2012,1,95.5299987792969,0,0,0,
3/4/2008,9/1/2012,1,95.5699996948242,0,0,0,
3/4/2008,10/1/2012,1,95.6100006103516,0,0,0,
3/4/2008,11/1/2012,1,95.6500015258789,0,0,0,
3/4/2008,12/1/2012,1,95.6900024414063,98.5299987792969,95.5,953,
3/4/2008,1/1/2013,1,95.7300033569336,0,0,0,
3/4/2008,2/1/2013,1,95.7699966430664,0,0,0,
3/4/2008,3/1/2013,1,95.8099975585938,0,0,0,
3/4/2008,4/1/2013,1,95.8499984741211,0,0,0,
3/4/2008,5/1/2013,1,95.8899993896484,0,0,0,
3/4/2008,6/1/2013,1,95.9400024414063,0,0,0,
3/4/2008,7/1/2013,1,95.9899978637695,0,0,0,
3/4/2008,8/1/2013,1,96.0400009155273,0,0,0,
3/4/2008,9/1/2013,1,96.0899963378906,0,0,0,
3/4/2008,10/1/2013,1,96.1399993896484,0,0,0,
3/4/2008,11/1/2013,1,96.1900024414063,0,0,0,
3/4/2008,12/1/2013,1,96.2399978637695,97,96.5,496,
3/4/2008,6/1/2014,1,96.5199966430664,0,0,0,
3/4/2008,12/1/2014,1,96.8300018310547,99.2099990844727,97.25,770,
3/4/2008,6/1/2015,1,97.1500015258789,0,0,0,
3/4/2008,12/1/2015,1,97.5,99.25,96.629997253418,472,
3/4/2008,6/1/2016,1,97.9100036621094,0,0,0,
3/4/2008,12/1/2016,1,98.3499984741211,100.5,98.5,26,
3/4/2008,4/1/2008,3,2.79180002212524,2.85700011253357,2.76959991455078,43444,
3/4/2008,5/1/2008,3,2.75079989433289,2.82039999961853,2.73270010948181,23751,
3/4/2008,6/1/2008,3,2.71979999542236,2.791100025177,2.70289993286133,14669,
3/4/2008,7/1/2008,3,2.71079993247986,2.78410005569458,2.69609999656677,4898,
3/4/2008,8/1/2008,3,2.71230006217957,2.78229999542236,2.7007999420166,1974,
3/4/2008,9/1/2008,3,2.72029995918274,2.78749990463257,2.70609998703003,2128,
3/4/2008,10/1/2008,3,2.7318000793457,2.75,2.71989989280701,394,
3/4/2008,11/1/2008,3,2.74480009078979,2.80200004577637,2.73690009117126,215,
3/4/2008,12/1/2008,3,2.7558000087738,2.82719993591309,2.74780011177063,3032,
3/4/2008,1/1/2009,3,2.75929999351501,2.79999995231628,2.75,794,
3/4/2008,2/1/2009,3,2.75130009651184,2.78889989852905,2.75300002098083,35,
3/4/2008,3/1/2009,3,2.72379994392395,2.77699995040894,2.74000000953674,14,
3/4/2008,4/1/2009,3,2.67529988288879,0,0,0,
3/4/2008,5/1/2009,3,2.63330006599426,0,0,0,
3/4/2008,6/1/2009,3,2.60579991340637,0,0,740,
3/4/2008,7/1/2009,3,2.60030007362366,0,0,0,
3/4/2008,8/1/2009,3,2.60279989242554,0,0,0,
3/4/2008,9/1/2009,3,2.61330008506775,0,0,0,
3/4/2008,10/1/2009,3,2.62930011749268,0,0,0,
3/4/2008,11/1/2009,3,2.64529991149902,0,0,0,
3/4/2008,12/1/2009,3,2.66079998016357,0,0,0,
3/4/2008,1/1/2010,3,2.67230010032654,0,0,0,
3/4/2008,2/1/2010,3,2.67230010032654,0,0,0,
3/4/2008,3/1/2010,3,2.65129995346069,0,0,0,
3/4/2008,4/1/2010,3,2.60929989814758,0,0,0,
3/4/2008,5/1/2010,3,2.56730008125305,0,0,0,
3/4/2008,6/1/2010,3,2.54530000686645,0,0,0,
3/4/2008,7/1/2010,3,2.55329990386963,0,0,0,
3/4/2008,8/1/2010,3,2.57229995727539,0,0,0,
3/4/2008,9/1/2010,3,2.5922999382019,0,0,0,
3/4/2008,10/1/2010,3,2.61220002174377,0,0,0,
3/4/2008,11/1/2010,3,2.63199996948242,0,0,0,
3/4/2008,12/1/2010,3,2.65199995040894,0,0,0,
3/4/2008,1/1/2011,3,2.67199993133545,0,0,0,
3/4/2008,2/1/2011,3,2.69199991226196,0,0,0,
3/4/2008,3/1/2011,3,2.71199989318848,0,0,0,
3/4/2008,4/1/2008,4,2.52909994125366,2.68700003623962,2.51999998092651,72698,
3/4/2008,5/1/2008,4,2.55360007286072,2.70070004463196,2.54780006408691,30880,
3/4/2008,6/1/2008,4,2.5650999546051,2.70499992370605,2.56110000610352,21626,
3/4/2008,7/1/2008,4,2.56209993362427,2.69039988517761,2.55879998207092,7827,
3/4/2008,8/1/2008,4,2.5485999584198,2.67300009727478,2.5,3109,
3/4/2008,9/1/2008,4,2.52509999275208,2.64199995994568,2.52999997138977,4092,
3/4/2008,10/1/2008,4,2.40459990501404,2.4828999042511,2.4300000667572,3187,
3/4/2008,11/1/2008,4,2.3756000995636,2.46569991111755,2.37930011749268,1341,
3/4/2008,12/1/2008,4,2.36710000038147,2.4867000579834,2.36820006370544,3098,
3/4/2008,1/1/2009,4,2.37960004806519,0,0,9,
3/4/2008,2/1/2009,4,2.40310001373291,0,0,0,
3/4/2008,3/1/2009,4,2.4326000213623,0,0,120,
3/4/2008,4/1/2009,4,2.56809997558594,0,0,0,
3/4/2008,5/1/2009,4,2.58010005950928,0,0,0,
3/4/2008,6/1/2009,4,2.58209991455078,0,0,0,
3/4/2008,7/1/2009,4,2.57509994506836,0,0,0,
3/4/2008,8/1/2009,4,2.56060004234314,0,0,0,
3/4/2008,9/1/2009,4,2.53309988975525,0,0,0,
3/4/2008,10/1/2009,4,2.4070999622345,0,0,0,
3/4/2008,11/1/2009,4,2.37159991264343,0,0,0,
3/4/2008,12/1/2009,4,2.35409998893738,0,0,3,
3/4/2008,1/1/2010,4,2.36260008811951,0,0,0,
3/4/2008,2/1/2010,4,2.38359999656677,0,0,0,
3/4/2008,3/1/2010,4,2.40960001945496,0,0,0,
3/4/2008,4/1/2010,4,2.54060006141663,0,0,0,
3/4/2008,5/1/2010,4,2.55139994621277,0,0,0,
3/4/2008,6/1/2010,4,2.55290007591248,0,0,0,
3/4/2008,7/1/2010,4,2.5524001121521,0,0,0,
3/4/2008,8/1/2010,4,2.54489994049072,0,0,0,
3/4/2008,9/1/2010,4,2.51740002632141,0,0,0,
3/4/2008,10/1/2010,4,2.3979001045227,0,0,0,
3/4/2008,11/1/2010,4,2.35590004920959,0,0,0,
3/4/2008,12/1/2010,4,2.333899974823,2.40000009536743,2.40000009536743,2,
3/4/2008,1/1/2011,4,2.333899974823,0,0,0,
3/4/2008,2/1/2011,4,2.33380007743835,0,0,0,
3/4/2008,3/1/2011,4,2.33360004425049,0,0,0,
3/5/2008,4/1/2008,1,104.519996643066,104.949996948242,99.5500030517578,414308,
3/5/2008,5/1/2008,1,103.690002441406,104.150001525879,98.9300003051758,205827,
3/5/2008,6/1/2008,1,102.889999389648,103.290000915527,98.4700012207031,102252,
3/5/2008,7/1/2008,1,102.309997558594,102.51000213623,98.120002746582,24354,
3/5/2008,8/1/2008,1,101.860000610352,102,97.8099975585937,11923,
3/5/2008,9/1/2008,1,101.51000213623,101.580001831055,98.1800003051758,7809,
3/5/2008,10/1/2008,1,101.230003356934,100.339996337891,98.4499969482422,5605,
3/5/2008,11/1/2008,1,100.970001220703,100.290000915527,98.1999969482422,6272,
3/5/2008,12/1/2008,1,100.730003356934,101,96.9400024414063,48129,
3/5/2008,1/1/2009,1,100.5,98.1500015258789,98.1500015258789,43,
3/5/2008,2/1/2009,1,100.290000915527,0,0,217,
3/5/2008,3/1/2009,1,100.080001831055,0,0,1288,
3/5/2008,4/1/2009,1,99.879997253418,0,0,9,
3/5/2008,5/1/2009,1,99.6900024414063,0,0,0,
3/5/2008,6/1/2009,1,99.5400009155273,98.9800033569336,97.3000030517578,2022,
3/5/2008,7/1/2009,1,99.4300003051758,0,0,875,
3/5/2008,8/1/2009,1,99.3199996948242,0,0,2,
3/5/2008,9/1/2009,1,99.2200012207031,99,99,18,
3/5/2008,10/1/2009,1,99.120002746582,0,0,50,
3/5/2008,11/1/2009,1,99.0199966430664,0,0,2,
3/5/2008,12/1/2009,1,98.9199981689453,99.0199966430664,95.5800018310547,14135,
3/5/2008,1/1/2010,1,98.8300018310547,0,0,0,
3/5/2008,2/1/2010,1,98.7799987792969,0,0,0,
3/5/2008,3/1/2010,1,98.7300033569336,0,0,0,
3/5/2008,4/1/2010,1,98.6800003051758,0,0,0,
3/5/2008,5/1/2010,1,98.620002746582,0,0,0,
3/5/2008,6/1/2010,1,98.5599975585938,0,0,120,
3/5/2008,7/1/2010,1,98.5199966430664,0,0,0,
3/5/2008,8/1/2010,1,98.4899978637695,0,0,0,
3/5/2008,9/1/2010,1,98.4700012207031,0,0,0,
3/5/2008,10/1/2010,1,98.4599990844727,0,0,0,
3/5/2008,11/1/2010,1,98.4499969482422,0,0,100,
3/5/2008,12/1/2010,1,98.4400024414063,98.2399978637695,95.25,2858,
3/5/2008,1/1/2011,1,98.4400024414063,0,0,0,
3/5/2008,2/1/2011,1,98.4400024414063,0,0,0,
3/5/2008,3/1/2011,1,98.4400024414063,0,0,0,
3/5/2008,4/1/2011,1,98.4400024414063,0,0,0,
3/5/2008,5/1/2011,1,98.4400024414063,0,0,0,
3/5/2008,6/1/2011,1,98.4400024414063,0,0,1000,
3/5/2008,7/1/2011,1,98.4499969482422,0,0,0,
3/5/2008,8/1/2011,1,98.4599990844727,0,0,0,
3/5/2008,9/1/2011,1,98.4700012207031,0,0,0,
3/5/2008,10/1/2011,1,98.4800033569336,0,0,0,
3/5/2008,11/1/2011,1,98.4899978637695,0,0,0,
3/5/2008,12/1/2011,1,98.5,97.8000030517578,96.6500015258789,1754,
3/5/2008,1/1/2012,1,98.5199966430664,0,0,0,
3/5/2008,2/1/2012,1,98.5400009155273,0,0,0,
3/5/2008,3/1/2012,1,98.5699996948242,0,0,0,
3/5/2008,4/1/2012,1,98.5999984741211,0,0,0,
3/5/2008,5/1/2012,1,98.629997253418,0,0,0,
3/5/2008,6/1/2012,1,98.6600036621094,0,0,0,
3/5/2008,7/1/2012,1,98.6900024414063,0,0,0,
3/5/2008,8/1/2012,1,98.7200012207031,0,0,0,
3/5/2008,9/1/2012,1,98.7600021362305,0,0,0,
3/5/2008,10/1/2012,1,98.8000030517578,0,0,0,
3/5/2008,11/1/2012,1,98.8399963378906,0,0,0,
3/5/2008,12/1/2012,1,98.879997253418,98.5,97,734,
3/5/2008,1/1/2013,1,98.9199981689453,0,0,0,
3/5/2008,2/1/2013,1,98.9599990844727,0,0,0,
3/5/2008,3/1/2013,1,99,0,0,0,
3/5/2008,4/1/2013,1,99.0400009155274,0,0,0,
3/5/2008,5/1/2013,1,99.0800018310547,0,0,0,
3/5/2008,6/1/2013,1,99.120002746582,0,0,0,
3/5/2008,7/1/2013,1,99.1600036621094,0,0,0,
3/5/2008,8/1/2013,1,99.1999969482422,0,0,0,
3/5/2008,9/1/2013,1,99.25,0,0,0,
3/5/2008,10/1/2013,1,99.3000030517578,0,0,0,
3/5/2008,11/1/2013,1,99.3499984741211,0,0,0,
3/5/2008,12/1/2013,1,99.4000015258789,97.8600006103516,97.8600006103516,404,
3/5/2008,6/1/2014,1,99.6800003051758,0,0,0,
3/5/2008,12/1/2014,1,99.9899978637695,98.3300018310547,98.3300018310547,4,
3/5/2008,6/1/2015,1,100.309997558594,0,0,0,
3/5/2008,12/1/2015,1,100.660003662109,100.300003051758,98.75,7,
3/5/2008,6/1/2016,1,101.069999694824,0,0,0,
3/5/2008,12/1/2016,1,101.51000213623,101.099998474121,99.3300018310547,6,
3/5/2008,4/1/2008,3,2.94309997558594,2.94910001754761,2.79320001602173,55475,
3/5/2008,5/1/2008,3,2.88860011100769,2.89520001411438,2.75079989433289,31230,
3/5/2008,6/1/2008,3,2.85060000419617,2.85310006141663,2.71979999542236,26127,
3/5/2008,7/1/2008,3,2.83859992027283,2.8413999080658,2.70959997177124,10108,
3/5/2008,8/1/2008,3,2.83809995651245,2.83859992027283,2.71070003509521,3732,
3/5/2008,9/1/2008,3,2.84360003471375,2.83929991722107,2.73950004577637,2985,
3/5/2008,10/1/2008,3,2.85109996795654,2.82920002937317,2.78029990196228,642,
3/5/2008,11/1/2008,3,2.86059999465942,2.84999990463257,2.78999996185303,1099,
3/5/2008,12/1/2008,3,2.87109994888306,2.87269997596741,2.7788999080658,6355,
3/5/2008,1/1/2009,3,2.87360000610352,2.85400009155273,2.79119992256165,695,
3/5/2008,2/1/2009,3,2.86209988594055,2.80049991607666,2.79380011558533,9,
3/5/2008,3/1/2009,3,2.83209991455078,2.73000001907349,2.73000001907349,105,
3/5/2008,4/1/2009,3,2.78110003471375,0,0,0,
3/5/2008,5/1/2009,3,2.73659992218018,2.72000002861023,2.72000002861023,1,
3/5/2008,6/1/2009,3,2.70659995079041,0,0,215,
3/5/2008,7/1/2009,3,2.70110011100769,2.68700003623962,2.68700003623962,1,
3/5/2008,8/1/2009,3,2.70359992980957,0,0,0,
3/5/2008,9/1/2009,3,2.7140998840332,2.70000004768372,2.68849992752075,37,
3/5/2008,10/1/2009,3,2.73009991645813,0,0,0,
3/5/2008,11/1/2009,3,2.74609994888306,0,0,0,
3/5/2008,12/1/2009,3,2.76160001754761,0,0,0,
3/5/2008,1/1/2010,3,2.77309989929199,0,0,0,
3/5/2008,2/1/2010,3,2.77309989929199,0,0,0,
3/5/2008,3/1/2010,3,2.75209999084473,0,0,0,
3/5/2008,4/1/2010,3,2.71009993553162,0,0,0,
3/5/2008,5/1/2010,3,2.66810011863708,0,0,0,
3/5/2008,6/1/2010,3,2.64610004425049,0,0,0,
3/5/2008,7/1/2010,3,2.65409994125366,0,0,0,
3/5/2008,8/1/2010,3,2.67309999465942,0,0,0,
3/5/2008,9/1/2010,3,2.69309997558594,0,0,0,
3/5/2008,10/1/2010,3,2.71300005912781,0,0,0,
3/5/2008,11/1/2010,3,2.73280000686645,0,0,0,
3/5/2008,12/1/2010,3,2.75279998779297,0,0,0,
3/5/2008,1/1/2011,3,2.77279996871948,0,0,0,
3/5/2008,2/1/2011,3,2.792799949646,0,0,0,
3/5/2008,3/1/2011,3,2.81279993057251,0,0,0,
3/5/2008,4/1/2008,4,2.6421000957489,2.64750003814697,2.5297999382019,60033,
3/5/2008,5/1/2008,4,2.66560006141663,2.66860008239746,2.55570006370544,33271,
3/5/2008,6/1/2008,4,2.67709994316101,2.67950010299683,2.57200002670288,24007,
3/5/2008,7/1/2008,4,2.67409992218018,2.67350006103516,2.56259989738464,13596,
3/5/2008,8/1/2008,4,2.66160011291504,2.66160011291504,2.5485999584198,4676,
3/5/2008,9/1/2008,4,2.63910007476807,2.64000010490417,2.55850005149841,2758,
3/5/2008,10/1/2008,4,2.52160000801086,2.52069997787476,2.44050002098083,1166,
3/5/2008,11/1/2008,4,2.49309992790222,2.48090004920959,2.42000007629395,930,
3/5/2008,12/1/2008,4,2.48359990119934,2.48230004310608,2.39610004425049,2852,
3/5/2008,1/1/2009,4,2.4951000213623,0,0,34,
3/5/2008,2/1/2009,4,2.51760005950928,0,0,0,
3/5/2008,3/1/2009,4,2.5466001033783,0,0,50,
3/5/2008,4/1/2009,4,2.68160009384155,0,0,0,
3/5/2008,5/1/2009,4,2.69309997558594,0,0,0,
3/5/2008,6/1/2009,4,2.69460010528564,0,0,100,
3/5/2008,7/1/2009,4,2.68759989738464,0,0,0,
3/5/2008,8/1/2009,4,2.67309999465942,0,0,0,
3/5/2008,9/1/2009,4,2.64560008049011,2.60500001907349,2.6010000705719,25,
3/5/2008,10/1/2009,4,2.51959991455078,0,0,0,
3/5/2008,11/1/2009,4,2.4841001033783,0,0,0,
3/5/2008,12/1/2009,4,2.46659994125366,0,0,0,
3/5/2008,1/1/2010,4,2.47510004043579,0,0,0,
3/5/2008,2/1/2010,4,2.49609994888306,0,0,0,
3/5/2008,3/1/2010,4,2.52209997177124,0,0,0,
3/5/2008,4/1/2010,4,2.65310001373291,0,0,0,
3/5/2008,5/1/2010,4,2.66389989852905,0,0,0,
3/5/2008,6/1/2010,4,2.66540002822876,0,0,0,
3/5/2008,7/1/2010,4,2.66490006446838,0,0,0,
3/5/2008,8/1/2010,4,2.65739989280701,0,0,0,
3/5/2008,9/1/2010,4,2.6298999786377,0,0,0,
3/5/2008,10/1/2010,4,2.51040005683899,0,0,0,
3/5/2008,11/1/2010,4,2.46840000152588,0,0,0,
3/5/2008,12/1/2010,4,2.44639992713928,0,0,0,
3/5/2008,1/1/2011,4,2.44639992713928,0,0,0,
3/5/2008,2/1/2011,4,2.44630002975464,0,0,0,
3/5/2008,3/1/2011,4,2.44609999656677,0,0,0,
3/6/2008,4/1/2008,1,105.470001220703,105.970001220703,102.849998474121,337767,
3/6/2008,5/1/2008,1,104.669998168945,105.050003051758,102,149918,
3/6/2008,6/1/2008,1,103.779998779297,104.110000610352,101.180000305176,71847,
3/6/2008,7/1/2008,1,103.089996337891,103.160003662109,100.720001220703,17339,
3/6/2008,8/1/2008,1,102.540000915527,102.569999694824,100.26000213623,7160,
3/6/2008,9/1/2008,1,102.120002746582,102.139999389648,100,4717,
3/6/2008,10/1/2008,1,101.769996643066,101.73999786377,99.879997253418,2203,
3/6/2008,11/1/2008,1,101.459999084473,101.5,100.279998779297,972,
3/6/2008,12/1/2008,1,101.180000305176,101.25,98.9599990844727,33063,
3/6/2008,1/1/2009,1,100.930000305176,100.529998779297,100,358,
3/6/2008,2/1/2009,1,100.709999084473,0,0,89,
3/6/2008,3/1/2009,1,100.48999786377,0,0,910,
3/6/2008,4/1/2009,1,100.290000915527,0,0,53,
3/6/2008,5/1/2009,1,100.099998474121,0,0,849,
3/6/2008,6/1/2009,1,99.9499969482422,99.8499984741211,98.8000030517578,1503,
3/6/2008,7/1/2009,1,99.8399963378906,0,0,697,
3/6/2008,8/1/2009,1,99.7300033569336,0,0,2,
3/6/2008,9/1/2009,1,99.629997253418,0,0,102,
3/6/2008,10/1/2009,1,99.5400009155273,0,0,2,
3/6/2008,11/1/2009,1,99.4499969482422,0,0,2,
3/6/2008,12/1/2009,1,99.3600006103516,99.3199996948242,97.25,9483,
3/6/2008,1/1/2010,1,99.2799987792969,99.0500030517578,99.0500030517578,5,
3/6/2008,2/1/2010,1,99.2399978637695,99.0100021362305,99.0100021362305,5,
3/6/2008,3/1/2010,1,99.1999969482422,98.9499969482422,98.9499969482422,5,
3/6/2008,4/1/2010,1,99.1600036621094,98.9300003051758,98.9300003051758,5,
3/6/2008,5/1/2010,1,99.1100006103516,98.8199996948242,98.8199996948242,830,
3/6/2008,6/1/2010,1,99.0599975585937,98.8300018310547,97.1500015258789,40,
3/6/2008,7/1/2010,1,99.0299987792969,98.870002746582,98.870002746582,5,
3/6/2008,8/1/2010,1,99.0100021362305,98.7300033569336,98.7300033569336,5,
3/6/2008,9/1/2010,1,99.0100021362305,98.7300033569336,98.7300033569336,5,
3/6/2008,10/1/2010,1,99.0100021362305,98.7300033569336,98.7300033569336,5,
3/6/2008,11/1/2010,1,99.0100021362305,98.629997253418,98.629997253418,5,
3/6/2008,12/1/2010,1,99.0199966430664,99,97.1500015258789,4118,
3/6/2008,1/1/2011,1,99.0299987792969,0,0,0,
3/6/2008,2/1/2011,1,99.0400009155274,0,0,0,
3/6/2008,3/1/2011,1,99.0500030517578,0,0,0,
3/6/2008,4/1/2011,1,99.0599975585937,0,0,0,
3/6/2008,5/1/2011,1,99.0699996948242,0,0,0,
3/6/2008,6/1/2011,1,99.0800018310547,0,0,0,
3/6/2008,7/1/2011,1,99.0899963378906,0,0,0,
3/6/2008,8/1/2011,1,99.0999984741211,0,0,0,
3/6/2008,9/1/2011,1,99.1100006103516,0,0,0,
3/6/2008,10/1/2011,1,99.120002746582,0,0,0,
3/6/2008,11/1/2011,1,99.1399993896484,0,0,0,
3/6/2008,12/1/2011,1,99.1600036621094,97.8199996948242,97.6500015258789,1312,
3/6/2008,1/1/2012,1,99.1800003051758,0,0,0,
3/6/2008,2/1/2012,1,99.2099990844727,0,0,0,
3/6/2008,3/1/2012,1,99.25,0,0,0,
3/6/2008,4/1/2012,1,99.2900009155273,0,0,0,
3/6/2008,5/1/2012,1,99.3300018310547,0,0,0,
3/6/2008,6/1/2012,1,99.370002746582,0,0,0,
3/6/2008,7/1/2012,1,99.4100036621094,0,0,0,
3/6/2008,8/1/2012,1,99.4499969482422,0,0,0,
3/6/2008,9/1/2012,1,99.4899978637695,0,0,0,
3/6/2008,10/1/2012,1,99.5299987792969,0,0,0,
3/6/2008,11/1/2012,1,99.5699996948242,0,0,0,
3/6/2008,12/1/2012,1,99.6100006103516,99.6900024414063,98,1486,
3/6/2008,1/1/2013,1,99.6500015258789,0,0,0,
3/6/2008,2/1/2013,1,99.6900024414063,0,0,0,
3/6/2008,3/1/2013,1,99.7399978637695,0,0,0,
3/6/2008,4/1/2013,1,99.7900009155273,0,0,0,
3/6/2008,5/1/2013,1,99.8399963378906,0,0,0,
3/6/2008,6/1/2013,1,99.8899993896484,0,0,0,
3/6/2008,7/1/2013,1,99.9400024414063,0,0,0,
3/6/2008,8/1/2013,1,99.9899978637695,0,0,0,
3/6/2008,9/1/2013,1,100.040000915527,0,0,0,
3/6/2008,10/1/2013,1,100.089996337891,0,0,0,
3/6/2008,11/1/2013,1,100.150001525879,0,0,0,
3/6/2008,12/1/2013,1,100.209999084473,100.449996948242,100.290000915527,416,
3/6/2008,6/1/2014,1,100.529998779297,0,0,0,
3/6/2008,12/1/2014,1,100.870002746582,100.800003051758,100.400001525879,334,
3/6/2008,6/1/2015,1,101.220001220703,0,0,0,
3/6/2008,12/1/2015,1,101.580001831055,101.25,99.75,122,
3/6/2008,6/1/2016,1,101.98999786377,0,0,0,
3/6/2008,12/1/2016,1,102.430000305176,102.169998168945,100.949996948242,311,
3/6/2008,4/1/2008,3,2.97329998016357,2.97510004043579,2.90450000762939,35574,
3/6/2008,5/1/2008,3,2.91580009460449,2.91739988327026,2.84509992599487,18248,
3/6/2008,6/1/2008,3,2.87579989433289,2.87800002098083,2.80780005455017,9814,
3/6/2008,7/1/2008,3,2.86479997634888,2.86669993400574,2.79520010948181,3170,
3/6/2008,8/1/2008,3,2.86529994010925,2.86879992485046,2.75500011444092,1498,
3/6/2008,9/1/2008,3,2.87080001831055,2.86779999732971,2.80380010604858,1208,
3/6/2008,10/1/2008,3,2.87829995155334,2.86700010299683,2.8131000995636,284,
3/6/2008,11/1/2008,3,2.88730001449585,2.88709998130798,2.82649993896484,1238,
3/6/2008,12/1/2008,3,2.89580011367798,2.89499998092651,2.83459997177124,3113,
3/6/2008,1/1/2009,3,2.89730000495911,2.85249996185303,2.85249996185303,460,
3/6/2008,2/1/2009,3,2.88429999351501,0,0,61,
3/6/2008,3/1/2009,3,2.85279989242554,2.80390000343323,2.79940009117126,26,
3/6/2008,4/1/2009,3,2.80029988288879,0,0,1008,
3/6/2008,5/1/2009,3,2.75480008125305,0,0,17,
3/6/2008,6/1/2009,3,2.72379994392395,2.68499994277954,2.68499994277954,552,
3/6/2008,7/1/2009,3,2.71830010414124,0,0,0,
3/6/2008,8/1/2009,3,2.72079992294312,0,0,0,
3/6/2008,9/1/2009,3,2.73130011558533,2.70000004768372,2.70000004768372,4,
3/6/2008,10/1/2009,3,2.74729990959167,0,0,0,
3/6/2008,11/1/2009,3,2.7632999420166,0,0,0,
3/6/2008,12/1/2009,3,2.77880001068115,2.74000000953674,2.74000000953674,3,
3/6/2008,1/1/2010,3,2.79029989242554,0,0,0,
3/6/2008,2/1/2010,3,2.79029989242554,0,0,0,
3/6/2008,3/1/2010,3,2.76929998397827,2.74000000953674,2.74000000953674,3,
3/6/2008,4/1/2010,3,2.72729992866516,0,0,0,
3/6/2008,5/1/2010,3,2.68530011177063,0,0,0,
3/6/2008,6/1/2010,3,2.66330003738403,0,0,0,
3/6/2008,7/1/2010,3,2.67129993438721,0,0,0,
3/6/2008,8/1/2010,3,2.69029998779297,0,0,0,
3/6/2008,9/1/2010,3,2.71029996871948,0,0,0,
3/6/2008,10/1/2010,3,2.73020005226135,0,0,0,
3/6/2008,11/1/2010,3,2.75,0,0,0,
3/6/2008,12/1/2010,3,2.76999998092651,0,0,0,
3/6/2008,1/1/2011,3,2.78999996185303,0,0,0,
3/6/2008,2/1/2011,3,2.80999994277954,0,0,0,
3/6/2008,3/1/2011,3,2.82999992370605,0,0,0,
3/6/2008,4/1/2008,4,2.65319991111755,2.65849995613098,2.57690000534058,37702,
3/6/2008,5/1/2008,4,2.67470002174377,2.67860007286072,2.59999990463257,21650,
3/6/2008,6/1/2008,4,2.68319988250732,2.69000005722046,2.6117000579834,10218,
3/6/2008,7/1/2008,4,2.67919993400574,2.68099999427795,2.60920000076294,3862,
3/6/2008,8/1/2008,4,2.66669988632202,2.66829991340637,2.6061999797821,1226,
3/6/2008,9/1/2008,4,2.6431999206543,2.64010000228882,2.583899974823,1342,
3/6/2008,10/1/2008,4,2.52469992637634,2.51360011100769,2.5074999332428,794,
3/6/2008,11/1/2008,4,2.49569988250732,2.49710011482239,2.47099995613098,307,
3/6/2008,12/1/2008,4,2.48569989204407,2.48580002784729,2.45869994163513,899,
3/6/2008,1/1/2009,4,2.49720001220703,0,0,223,
3/6/2008,2/1/2009,4,2.51869988441467,0,0,58,
3/6/2008,3/1/2009,4,2.5466001033783,0,0,263,
3/6/2008,4/1/2009,4,2.68050003051758,0,0,100,
3/6/2008,5/1/2009,4,2.69090008735657,0,0,735,
3/6/2008,6/1/2009,4,2.69129991531372,0,0,0,
3/6/2008,7/1/2009,4,2.68319988250732,0,0,0,
3/6/2008,8/1/2009,4,2.66759991645813,0,0,0,
3/6/2008,9/1/2009,4,2.63899993896484,0,0,0,
3/6/2008,10/1/2009,4,2.51189994812012,0,0,0,
3/6/2008,11/1/2009,4,2.47530007362366,0,0,0,
3/6/2008,12/1/2009,4,2.45700001716614,0,0,0,
3/6/2008,1/1/2010,4,2.46550011634827,0,0,0,
3/6/2008,2/1/2010,4,2.48650002479553,0,0,0,
3/6/2008,3/1/2010,4,2.51250004768372,0,0,0,
3/6/2008,4/1/2010,4,2.64350008964539,0,0,0,
3/6/2008,5/1/2010,4,2.65429997444153,0,0,0,
3/6/2008,6/1/2010,4,2.65580010414124,0,0,0,
3/6/2008,7/1/2010,4,2.65529990196228,0,0,0,
3/6/2008,8/1/2010,4,2.64779996871948,0,0,0,
3/6/2008,9/1/2010,4,2.62030005455017,0,0,0,
3/6/2008,10/1/2010,4,2.50079989433289,0,0,0,
3/6/2008,11/1/2010,4,2.45880007743835,0,0,0,
3/6/2008,12/1/2010,4,2.43680000305176,0,0,0,
3/6/2008,1/1/2011,4,2.43680000305176,0,0,0,
3/6/2008,2/1/2011,4,2.43670010566711,0,0,0,
3/6/2008,3/1/2011,4,2.43650007247925,0,0,0,
3/7/2008,4/1/2008,1,105.150001525879,106.540000915527,103.910003662109,321205,
3/7/2008,5/1/2008,1,104.279998779297,105.669998168945,103.129997253418,149001,
3/7/2008,6/1/2008,1,103.339996337891,104.73999786377,102.230003356934,69387,
3/7/2008,7/1/2008,1,102.550003051758,103.889999389648,101.459999084473,19408,
3/7/2008,8/1/2008,1,101.870002746582,103.160003662109,100.980003356934,10587,
3/7/2008,9/1/2008,1,101.290000915527,102.419998168945,100.389999389648,6595,
3/7/2008,10/1/2008,1,100.800003051758,101.849998474121,100.220001220703,3592,
3/7/2008,11/1/2008,1,100.379997253418,101.349998474121,100.800003051758,1675,
3/7/2008,12/1/2008,1,100,101.230003356934,99.1100006103516,37400,
3/7/2008,1/1/2009,1,99.6399993896484,0,0,1662,
3/7/2008,2/1/2009,1,99.3000030517578,0,0,76,
3/7/2008,3/1/2009,1,98.9800033569336,0,0,172,
3/7/2008,4/1/2009,1,98.6699981689453,0,0,22,
3/7/2008,5/1/2009,1,98.370002746582,0,0,22,
3/7/2008,6/1/2009,1,98.1100006103516,98.9100036621094,97.8099975585937,2202,
3/7/2008,7/1/2009,1,97.9000015258789,0,0,130,
3/7/2008,8/1/2009,1,97.6999969482422,0,0,20,
3/7/2008,9/1/2009,1,97.5100021362305,97,97,2561,
3/7/2008,10/1/2009,1,97.379997253418,0,0,20,
3/7/2008,11/1/2009,1,97.2699966430664,0,0,20,
3/7/2008,12/1/2009,1,97.1699981689453,99.1699981689453,96.3600006103516,20835,
3/7/2008,1/1/2010,1,97.0500030517578,0,0,120,
3/7/2008,2/1/2010,1,96.9800033569336,0,0,20,
3/7/2008,3/1/2010,1,96.9199981689453,0,0,760,
3/7/2008,4/1/2010,1,96.870002746582,0,0,20,
3/7/2008,5/1/2010,1,96.8099975585938,0,0,32,
3/7/2008,6/1/2010,1,96.75,0,0,695,
3/7/2008,7/1/2010,1,96.7099990844727,0,0,80,
3/7/2008,8/1/2010,1,96.6800003051758,0,0,20,
3/7/2008,9/1/2010,1,96.6699981689453,0,0,20,
3/7/2008,10/1/2010,1,96.6699981689453,0,0,95,
3/7/2008,11/1/2010,1,96.6699981689453,0,0,20,
3/7/2008,12/1/2010,1,96.6800003051758,98.4899978637695,95.9899978637695,7598,
3/7/2008,1/1/2011,1,96.6900024414062,0,0,20,
3/7/2008,2/1/2011,1,96.6999969482422,0,0,20,
3/7/2008,3/1/2011,1,96.7099990844727,0,0,20,
3/7/2008,4/1/2011,1,96.7200012207031,0,0,20,
3/7/2008,5/1/2011,1,96.7399978637695,0,0,20,
3/7/2008,6/1/2011,1,96.7600021362305,0,0,20,
3/7/2008,7/1/2011,1,96.7799987792969,0,0,20,
3/7/2008,8/1/2011,1,96.8000030517578,0,0,20,
3/7/2008,9/1/2011,1,96.8199996948242,0,0,20,
3/7/2008,10/1/2011,1,96.8399963378906,0,0,20,
3/7/2008,11/1/2011,1,96.8600006103516,0,0,20,
3/7/2008,12/1/2011,1,96.879997253418,98.5,96.9100036621094,1295,
3/7/2008,1/1/2012,1,96.9100036621094,0,0,0,
3/7/2008,2/1/2012,1,96.9400024414063,0,0,0,
3/7/2008,3/1/2012,1,96.9800033569336,0,0,0,
3/7/2008,4/1/2012,1,97.0199966430664,0,0,0,
3/7/2008,5/1/2012,1,97.0599975585938,0,0,0,
3/7/2008,6/1/2012,1,97.0999984741211,0,0,0,
3/7/2008,7/1/2012,1,97.1399993896484,0,0,0,
3/7/2008,8/1/2012,1,97.1800003051758,0,0,0,
3/7/2008,9/1/2012,1,97.2300033569336,0,0,0,
3/7/2008,10/1/2012,1,97.2799987792969,0,0,0,
3/7/2008,11/1/2012,1,97.3300018310547,0,0,0,
3/7/2008,12/1/2012,1,97.379997253418,98.5,97,729,
3/7/2008,1/1/2013,1,97.4300003051758,0,0,0,
3/7/2008,2/1/2013,1,97.4800033569336,0,0,0,
3/7/2008,3/1/2013,1,97.5299987792969,0,0,0,
3/7/2008,4/1/2013,1,97.5800018310547,0,0,0,
3/7/2008,5/1/2013,1,97.629997253418,0,0,0,
3/7/2008,6/1/2013,1,97.6800003051758,0,0,0,
3/7/2008,7/1/2013,1,97.7300033569336,0,0,0,
3/7/2008,8/1/2013,1,97.7900009155274,0,0,0,
3/7/2008,9/1/2013,1,97.8499984741211,0,0,0,
3/7/2008,10/1/2013,1,97.9100036621094,0,0,0,
3/7/2008,11/1/2013,1,97.9700012207031,0,0,0,
3/7/2008,12/1/2013,1,98.0299987792969,0,0,290,
3/7/2008,6/1/2014,1,98.370002746582,0,0,0,
3/7/2008,12/1/2014,1,98.7300033569336,101.080001831055,100.75,1525,
3/7/2008,6/1/2015,1,99.0999984741211,0,0,0,
3/7/2008,12/1/2015,1,99.4800033569336,100.300003051758,99.3000030517578,1259,
3/7/2008,6/1/2016,1,99.8899993896484,0,0,0,
3/7/2008,12/1/2016,1,100.330001831055,100.75,100.5,19,
3/7/2008,4/1/2008,3,2.94700002670288,2.98629999160767,2.91729998588562,39325,
3/7/2008,5/1/2008,3,2.88499999046326,2.92109990119934,2.85509991645813,20439,
3/7/2008,6/1/2008,3,2.84599995613098,2.87910008430481,2.81760001182556,12486,
3/7/2008,7/1/2008,3,2.83500003814697,2.86630010604858,2.81089997291565,4445,
3/7/2008,8/1/2008,3,2.83500003814697,2.8610999584198,2.81349992752075,2252,
3/7/2008,9/1/2008,3,2.83949995040894,2.86719989776611,2.81609988212585,1469,
3/7/2008,10/1/2008,3,2.84750008583069,2.86279988288879,2.84470009803772,148,
3/7/2008,11/1/2008,3,2.85750007629395,2.87529993057251,2.84960007667542,425,
3/7/2008,12/1/2008,3,2.8659999370575,2.89199995994568,2.84649991989136,2527,
3/7/2008,1/1/2009,3,2.86800003051758,2.87360000610352,2.85989999771118,248,
3/7/2008,2/1/2009,3,2.85199999809265,2.85249996185303,2.84599995613098,26,
3/7/2008,3/1/2009,3,2.81750011444092,2.8199999332428,2.8125,15,
3/7/2008,4/1/2009,3,2.76200008392334,0,0,256,
3/7/2008,5/1/2009,3,2.71550011634827,0,0,0,
3/7/2008,6/1/2009,3,2.68350005149841,0,0,80,
3/7/2008,7/1/2009,3,2.67799997329712,0,0,0,
3/7/2008,8/1/2009,3,2.68050003051758,0,0,0,
3/7/2008,9/1/2009,3,2.69099998474121,2.69250011444092,2.69250011444092,3,
3/7/2008,10/1/2009,3,2.70700001716614,0,0,0,
3/7/2008,11/1/2009,3,2.72300004959106,0,0,0,
3/7/2008,12/1/2009,3,2.73850011825562,0,0,0,
3/7/2008,1/1/2010,3,2.75,0,0,0,
3/7/2008,2/1/2010,3,2.75,0,0,0,
3/7/2008,3/1/2010,3,2.72900009155273,0,0,0,
3/7/2008,4/1/2010,3,2.68700003623962,0,0,0,
3/7/2008,5/1/2010,3,2.64499998092651,0,0,0,
3/7/2008,6/1/2010,3,2.62299990653992,0,0,0,
3/7/2008,7/1/2010,3,2.63100004196167,0,0,0,
3/7/2008,8/1/2010,3,2.65000009536743,0,0,0,
3/7/2008,9/1/2010,3,2.67000007629395,0,0,0,
3/7/2008,10/1/2010,3,2.68989992141724,0,0,0,
3/7/2008,11/1/2010,3,2.70970010757446,0,0,0,
3/7/2008,12/1/2010,3,2.72970008850098,0,0,0,
3/7/2008,1/1/2011,3,2.74970006942749,0,0,0,
3/7/2008,2/1/2011,3,2.769700050354,0,0,0,
3/7/2008,3/1/2011,3,2.78970003128052,0,0,0,
3/7/2008,4/1/2008,4,2.69429993629456,2.7007999420166,2.6275999546051,48943,
3/7/2008,5/1/2008,4,2.71029996871948,2.7146999835968,2.64919996261597,32676,
3/7/2008,6/1/2008,4,2.71429991722107,2.72029995918274,2.65580010414124,17316,
3/7/2008,7/1/2008,4,2.70729994773865,2.71199989318848,2.65199995040894,6973,
3/7/2008,8/1/2008,4,2.69180011749268,2.69400000572205,2.64000010490417,2204,
3/7/2008,9/1/2008,4,2.66580009460449,2.66449999809265,2.61549997329712,2580,
3/7/2008,10/1/2008,4,2.53979992866516,2.54250001907349,2.50819993019104,1199,
3/7/2008,11/1/2008,4,2.50830006599426,2.5074999332428,2.48250007629395,1140,
3/7/2008,12/1/2008,4,2.49580001831055,2.49200010299683,2.45429992675781,1367,
3/7/2008,1/1/2009,4,2.50530004501343,0,0,177,
3/7/2008,2/1/2009,4,2.52530002593994,2.51869988441467,2.51869988441467,40,
3/7/2008,3/1/2009,4,2.5518000125885,2.5466001033783,2.5466001033783,30,
3/7/2008,4/1/2009,4,2.6842999458313,2.68050003051758,2.68050003051758,5,
3/7/2008,5/1/2009,4,2.69379997253418,0,0,0,
3/7/2008,6/1/2009,4,2.69379997253418,0,0,240,
3/7/2008,7/1/2009,4,2.68569993972778,0,0,0,
3/7/2008,8/1/2009,4,2.67009997367859,0,0,0,
3/7/2008,9/1/2009,4,2.6414999961853,0,0,0,
3/7/2008,10/1/2009,4,2.51440000534058,0,0,0,
3/7/2008,11/1/2009,4,2.47779989242554,0,0,0,
3/7/2008,12/1/2009,4,2.4595000743866,0,0,0,
3/7/2008,1/1/2010,4,2.46799993515015,0,0,0,
3/7/2008,2/1/2010,4,2.48900008201599,0,0,0,
3/7/2008,3/1/2010,4,2.51500010490417,0,0,0,
3/7/2008,4/1/2010,4,2.64599990844727,0,0,0,
3/7/2008,5/1/2010,4,2.65680003166199,0,0,0,
3/7/2008,6/1/2010,4,2.65829992294312,0,0,0,
3/7/2008,7/1/2010,4,2.65779995918274,0,0,0,
3/7/2008,8/1/2010,4,2.65030002593994,0,0,0,
3/7/2008,9/1/2010,4,2.62280011177063,0,0,0,
3/7/2008,10/1/2010,4,2.50329995155334,0,0,0,
3/7/2008,11/1/2010,4,2.46129989624023,0,0,0,
3/7/2008,12/1/2010,4,2.43930006027222,0,0,0,
3/7/2008,1/1/2011,4,2.43930006027222,0,0,0,
3/7/2008,2/1/2011,4,2.43919992446899,0,0,0,
3/7/2008,3/1/2011,4,2.43899989128113,0,0,0,
3/10/2008,7/1/2008,1,104.410003662109,,,,
3/10/2008,8/1/2008,1,103.470001220703,,,,
3/10/2008,9/1/2008,1,102.680000305176,,,,
3/10/2008,10/1/2008,1,102.059997558594,,,,
3/10/2008,11/1/2008,1,101.529998779297,,,,
3/10/2008,1/1/2009,1,100.519996643066,,,,
3/10/2008,2/1/2009,1,100.040000915527,,,,
3/10/2008,3/1/2009,1,99.5800018310547,,,,
3/10/2008,4/1/2009,1,99.1699981689453,,,,
3/10/2008,5/1/2009,1,98.7699966430664,,,,
3/10/2008,6/1/2009,1,98.4199981689453,,,,
3/10/2008,7/1/2009,1,98.0999984741211,,,,
3/10/2008,8/1/2009,1,97.8099975585937,,,,
3/10/2008,9/1/2009,1,97.5299987792969,,,,
3/10/2008,10/1/2009,1,97.3099975585938,,,,
3/10/2008,11/1/2009,1,97.120002746582,,,,
3/10/2008,1/1/2010,1,96.8099975585938,,,,
3/10/2008,2/1/2010,1,96.6600036621094,,,,
3/10/2008,3/1/2010,1,96.5199966430664,,,,
3/10/2008,4/1/2010,1,96.4000015258789,,,,
3/10/2008,5/1/2010,1,96.2699966430664,,,,
3/10/2008,6/1/2010,1,96.1500015258789,,,,
3/10/2008,7/1/2010,1,96.0899963378906,,,,
3/10/2008,8/1/2010,1,96.0599975585938,,,,
3/10/2008,9/1/2010,1,96.0500030517578,,,,
3/10/2008,10/1/2010,1,96.0500030517578,,,,
3/10/2008,11/1/2010,1,96.0500030517578,,,,
3/10/2008,12/1/2010,1,96.0500030517578,,,,
3/10/2008,1/1/2011,1,96.0500030517578,,,,
3/10/2008,2/1/2011,1,96.0500030517578,,,,
3/10/2008,3/1/2011,1,96.0500030517578,,,,
3/10/2008,4/1/2011,1,96.0500030517578,,,,
3/10/2008,5/1/2011,1,96.0500030517578,,,,
3/10/2008,6/1/2011,1,96.0500030517578,,,,
3/10/2008,7/1/2011,1,96.0500030517578,,,,
3/10/2008,8/1/2011,1,96.0500030517578,,,,
3/10/2008,9/1/2011,1,96.0599975585938,,,,
3/10/2008,10/1/2011,1,96.0699996948242,,,,
3/10/2008,11/1/2011,1,96.0800018310547,,,,
3/10/2008,12/1/2011,1,96.0899963378906,,,,
3/10/2008,1/1/2012,1,96.1100006103516,,,,
3/10/2008,2/1/2012,1,96.129997253418,,,,
3/10/2008,3/1/2012,1,96.1600036621094,,,,
3/10/2008,4/1/2012,1,96.1999969482422,,,,
3/10/2008,5/1/2012,1,96.2399978637695,,,,
3/10/2008,6/1/2012,1,96.2799987792969,,,,
3/10/2008,7/1/2012,1,96.3199996948242,,,,
3/10/2008,8/1/2012,1,96.3600006103516,,,,
3/10/2008,9/1/2012,1,96.4000015258789,,,,
3/10/2008,10/1/2012,1,96.4400024414062,,,,
3/10/2008,11/1/2012,1,96.4899978637695,,,,
3/10/2008,12/1/2012,1,96.5400009155274,,,,
3/10/2008,1/1/2013,1,96.5899963378906,,,,
3/10/2008,2/1/2013,1,96.6399993896484,,,,
3/10/2008,3/1/2013,1,96.6999969482422,,,,
3/10/2008,4/1/2013,1,96.7600021362305,,,,
3/10/2008,5/1/2013,1,96.8199996948242,,,,
3/10/2008,6/1/2013,1,96.879997253418,,,,
3/10/2008,7/1/2013,1,96.9400024414063,,,,
3/10/2008,8/1/2013,1,97,,,,
3/10/2008,9/1/2013,1,97.0599975585938,,,,
3/10/2008,10/1/2013,1,97.120002746582,,,,
3/10/2008,11/1/2013,1,97.1800003051758,,,,
3/10/2008,12/1/2013,1,97.2399978637695,,,,
3/10/2008,6/1/2014,1,97.6100006103516,,,,
3/10/2008,12/1/2014,1,98,,,,
3/10/2008,6/1/2015,1,98.4000015258789,,,,
3/10/2008,12/1/2015,1,98.8099975585937,,,,
3/10/2008,6/1/2016,1,99.25,,,,
3/10/2008,4/1/2008,1,107.900001525879,108.209999084473,104.080001831055,340551,
3/10/2008,5/1/2008,1,106.73999786377,107.050003051758,103.160003662109,175298,
3/10/2008,6/1/2008,1,105.51000213623,105.660003662109,102.139999389648,83127,
3/10/2008,12/1/2008,1,101.029998779297,101.199996948242,98.4000015258789,36832,
3/10/2008,12/1/2009,1,96.9700012207031,97.1999969482422,94.9000015258789,15130,
3/10/2008,12/1/2016,1,99.7200012207031,100.099998474121,100.099998474121,6,
3/10/2008,4/1/2008,3,2.9734001159668,,,,
3/10/2008,5/1/2008,3,2.90689992904663,,,,
3/10/2008,6/1/2008,3,2.8668999671936,,,,
3/10/2008,7/1/2008,3,2.85240006446838,,,,
3/10/2008,8/1/2008,3,2.84990000724792,,,,
3/10/2008,9/1/2008,3,2.85089993476868,,,,
3/10/2008,10/1/2008,3,2.85739994049072,,,,
3/10/2008,11/1/2008,3,2.86640000343323,,,,
3/10/2008,12/1/2008,3,2.87339997291565,,,,
3/10/2008,1/1/2009,3,2.8743999004364,,,,
3/10/2008,2/1/2009,3,2.85640001296997,,,,
3/10/2008,3/1/2009,3,2.81940007209778,,,,
3/10/2008,4/1/2009,3,2.76189994812012,,,,
3/10/2008,5/1/2009,3,2.71339988708496,,,,
3/10/2008,6/1/2009,3,2.6793999671936,,,,
3/10/2008,7/1/2009,3,2.67389988899231,,,,
3/10/2008,8/1/2009,3,2.67639994621277,,,,
3/10/2008,9/1/2009,3,2.6868999004364,,,,
3/10/2008,10/1/2009,3,2.70289993286133,,,,
3/10/2008,11/1/2009,3,2.71889996528625,,,,
3/10/2008,12/1/2009,3,2.73440003395081,,,,
3/10/2008,1/1/2010,3,2.74589991569519,,,,
3/10/2008,2/1/2010,3,2.74589991569519,,,,
3/10/2008,3/1/2010,3,2.72490000724792,,,,
3/10/2008,4/1/2010,3,2.68289995193481,,,,
3/10/2008,5/1/2010,3,2.6408998966217,,,,
3/10/2008,6/1/2010,3,2.61890006065369,,,,
3/10/2008,7/1/2010,3,2.62689995765686,,,,
3/10/2008,8/1/2010,3,2.64590001106262,,,,
3/10/2008,9/1/2010,3,2.66589999198914,,,,
3/10/2008,10/1/2010,3,2.68580007553101,,,,
3/10/2008,11/1/2010,3,2.70560002326965,,,,
3/10/2008,12/1/2010,3,2.72560000419617,,,,
3/10/2008,1/1/2011,3,2.74559998512268,,,,
3/10/2008,2/1/2011,3,2.76559996604919,,,,
3/10/2008,3/1/2011,3,2.78559994697571,,,,
3/10/2008,4/1/2008,4,2.71490001678467,2.72270011901855,2.63529992103577,38188,
3/10/2008,5/1/2008,4,2.73480010032654,2.74119997024536,2.65450000762939,24440,
3/10/2008,6/1/2008,4,2.73830008506775,2.74539995193481,2.66000008583069,11174,
3/10/2008,7/1/2008,4,2.72979998588562,2.73530006408691,2.65980005264282,4647,
3/10/2008,8/1/2008,4,2.71079993247986,2.71700000762939,2.64199995994568,2347,
3/10/2008,9/1/2008,4,2.68179988861084,2.6784999370575,2.61500000953674,1830,
3/10/2008,10/1/2008,4,2.55380010604858,2.53920006752014,2.52999997138977,1187,
3/10/2008,11/1/2008,4,2.51929998397827,2.52349996566772,2.48970007896423,982,
3/10/2008,12/1/2008,4,2.50480008125305,2.50869989395142,2.44000005722046,1252,
3/10/2008,1/1/2009,4,2.5132999420166,2.50480008125305,2.50480008125305,214,
3/10/2008,2/1/2009,4,2.53180003166199,0,0,50,
3/10/2008,3/1/2009,4,2.55629992485046,0,0,230,
3/10/2008,4/1/2009,4,2.68630003929138,0,0,230,
3/10/2008,5/1/2009,4,2.69530010223389,0,0,0,
3/10/2008,6/1/2009,4,2.69429993629456,2.6800000667572,2.6800000667572,885,
3/10/2008,7/1/2009,4,2.68619990348816,0,0,0,
3/10/2008,8/1/2009,4,2.67059993743896,0,0,0,
3/10/2008,9/1/2009,4,2.64199995994568,0,0,0,
3/10/2008,10/1/2009,4,2.51489996910095,0,0,0,
3/10/2008,11/1/2009,4,2.47830009460449,0,0,0,
3/10/2008,12/1/2009,4,2.46000003814697,0,0,0,
3/10/2008,1/1/2010,4,2.46849989891052,0,0,0,
3/10/2008,2/1/2010,4,2.48950004577637,0,0,0,
3/10/2008,3/1/2010,4,2.51550006866455,0,0,0,
3/10/2008,4/1/2010,4,2.64650011062622,0,0,0,
3/10/2008,5/1/2010,4,2.65729999542236,0,0,0,
3/10/2008,6/1/2010,4,2.65879988670349,0,0,0,
3/10/2008,7/1/2010,4,2.65829992294312,0,0,0,
3/10/2008,8/1/2010,4,2.65079998970032,0,0,0,
3/10/2008,9/1/2010,4,2.62330007553101,0,0,0,
3/10/2008,10/1/2010,4,2.50379991531372,0,0,0,
3/10/2008,11/1/2010,4,2.46180009841919,0,0,0,
3/10/2008,12/1/2010,4,2.43980002403259,0,0,0,
3/10/2008,1/1/2011,4,2.43980002403259,0,0,0,
3/10/2008,2/1/2011,4,2.43969988822937,0,0,0,
3/10/2008,3/1/2011,4,2.43950009346008,0,0,0,
3/11/2008,6/1/2008,1,106.220001220703,,,,
3/11/2008,7/1/2008,1,105.080001831055,,,,
3/11/2008,8/1/2008,1,104.139999389648,,,,
3/11/2008,9/1/2008,1,103.410003662109,,,,
3/11/2008,10/1/2008,1,102.860000610352,,,,
3/11/2008,11/1/2008,1,102.370002746582,,,,
3/11/2008,12/1/2008,1,101.900001525879,,,,
3/11/2008,1/1/2009,1,101.410003662109,,,,
3/11/2008,2/1/2009,1,100.949996948242,,,,
3/11/2008,3/1/2009,1,100.5,,,,
3/11/2008,4/1/2009,1,100.110000610352,,,,
3/11/2008,5/1/2009,1,99.7300033569336,,,,
3/11/2008,6/1/2009,1,99.3899993896484,,,,
3/11/2008,7/1/2009,1,99.0899963378906,,,,
3/11/2008,8/1/2009,1,98.8199996948242,,,,
3/11/2008,9/1/2009,1,98.5599975585938,,,,
3/11/2008,10/1/2009,1,98.3600006103516,,,,
3/11/2008,11/1/2009,1,98.1900024414063,,,,
3/11/2008,12/1/2009,1,98.0500030517578,,,,
3/11/2008,1/1/2010,1,97.9000015258789,,,,
3/11/2008,2/1/2010,1,97.7600021362305,,,,
3/11/2008,3/1/2010,1,97.629997253418,,,,
3/11/2008,4/1/2010,1,97.5199966430664,,,,
3/11/2008,5/1/2010,1,97.4000015258789,,,,
3/11/2008,6/1/2010,1,97.2900009155273,,,,
3/11/2008,7/1/2010,1,97.2399978637695,,,,
3/11/2008,8/1/2010,1,97.2200012207031,,,,
3/11/2008,9/1/2010,1,97.2200012207031,,,,
3/11/2008,10/1/2010,1,97.2200012207031,,,,
3/11/2008,11/1/2010,1,97.2200012207031,,,,
3/11/2008,12/1/2010,1,97.2200012207031,,,,
3/11/2008,1/1/2011,1,97.2200012207031,,,,
3/11/2008,2/1/2011,1,97.2200012207031,,,,
3/11/2008,3/1/2011,1,97.2200012207031,,,,
3/11/2008,4/1/2011,1,97.2200012207031,,,,
3/11/2008,5/1/2011,1,97.2200012207031,,,,
3/11/2008,6/1/2011,1,97.2200012207031,,,,
3/11/2008,7/1/2011,1,97.2300033569336,,,,
3/11/2008,8/1/2011,1,97.2399978637695,,,,
3/11/2008,9/1/2011,1,97.2600021362305,,,,
3/11/2008,10/1/2011,1,97.2799987792969,,,,
3/11/2008,11/1/2011,1,97.3000030517578,,,,
3/11/2008,12/1/2011,1,97.3199996948242,,,,
3/11/2008,1/1/2012,1,97.3399963378906,,,,
3/11/2008,2/1/2012,1,97.3600006103516,,,,
3/11/2008,3/1/2012,1,97.3899993896484,,,,
3/11/2008,4/1/2012,1,97.4300003051758,,,,
3/11/2008,5/1/2012,1,97.4700012207031,,,,
3/11/2008,6/1/2012,1,97.5100021362305,,,,
3/11/2008,7/1/2012,1,97.5500030517578,,,,
3/11/2008,8/1/2012,1,97.5899963378906,,,,
3/11/2008,9/1/2012,1,97.629997253418,,,,
3/11/2008,10/1/2012,1,97.6800003051758,,,,
3/11/2008,11/1/2012,1,97.7300033569336,,,,
3/11/2008,12/1/2012,1,97.7799987792969,,,,
3/11/2008,1/1/2013,1,97.8300018310547,,,,
3/11/2008,2/1/2013,1,97.879997253418,,,,
3/11/2008,3/1/2013,1,97.9300003051758,,,,
3/11/2008,4/1/2013,1,97.9800033569336,,,,
3/11/2008,5/1/2013,1,98.0299987792969,,,,
3/11/2008,6/1/2013,1,98.0800018310547,,,,
3/11/2008,7/1/2013,1,98.129997253418,,,,
3/11/2008,8/1/2013,1,98.1800003051758,,,,
3/11/2008,9/1/2013,1,98.2300033569336,,,,
3/11/2008,10/1/2013,1,98.2799987792969,,,,
3/11/2008,11/1/2013,1,98.3300018310547,,,,
3/11/2008,12/1/2013,1,98.379997253418,,,,
3/11/2008,4/1/2008,1,108.75,109.720001220703,106.610000610352,349815,
3/11/2008,5/1/2008,1,107.519996643066,108.449996948242,105.449996948242,160660,
3/11/2008,6/1/2014,1,98.7099990844727,0,0,0,
3/11/2008,12/1/2014,1,99.0800018310547,98.5,98.5,258,
3/11/2008,6/1/2015,1,99.4700012207031,0,0,0,
3/11/2008,12/1/2015,1,99.879997253418,99.75,98.75,1042,
3/11/2008,6/1/2016,1,100.360000610352,0,0,0,
3/11/2008,12/1/2016,1,100.870002746582,100.870002746582,100.150001525879,337,
3/11/2008,4/1/2008,3,2.99569988250732,3.0100998878479,2.91989994049072,36124,
3/11/2008,5/1/2008,3,2.93219995498657,2.94099998474121,2.85800004005432,20188,
3/11/2008,6/1/2008,3,2.89219999313354,2.89669990539551,2.8215000629425,10543,
3/11/2008,7/1/2008,3,2.87770009040833,2.87599992752075,2.80839991569519,3141,
3/11/2008,8/1/2008,3,2.87770009040833,2.87490010261536,2.81450009346008,1575,
3/11/2008,9/1/2008,3,2.88170003890991,2.88170003890991,2.83089995384216,1082,
3/11/2008,10/1/2008,3,2.88919997215271,2.88899993896484,2.85640001296997,350,
3/11/2008,11/1/2008,3,2.89919996261597,2.89849996566772,2.84249997138977,379,
3/11/2008,12/1/2008,3,2.90669989585876,2.90700006484985,2.84509992599487,2900,
3/11/2008,1/1/2009,3,2.9077000617981,2.90700006484985,2.84479999542236,661,
3/11/2008,2/1/2009,3,2.88969993591309,2.86879992485046,2.86879992485046,13,
3/11/2008,3/1/2009,3,2.85269999504089,2.83500003814697,2.8199999332428,11,
3/11/2008,4/1/2009,3,2.79520010948181,2.77800011634827,2.77800011634827,5,
3/11/2008,5/1/2009,3,2.74670004844666,0,0,2,
3/11/2008,6/1/2009,3,2.71269989013672,0,0,435,
3/11/2008,7/1/2009,3,2.707200050354,0,0,0,
3/11/2008,8/1/2009,3,2.70970010757446,0,0,0,
3/11/2008,9/1/2009,3,2.7202000617981,0,0,0,
3/11/2008,10/1/2009,3,2.73620009422302,0,0,0,
3/11/2008,11/1/2009,3,2.75219988822937,0,0,0,
3/11/2008,12/1/2009,3,2.76769995689392,0,0,0,
3/11/2008,1/1/2010,3,2.77920007705688,0,0,0,
3/11/2008,2/1/2010,3,2.77920007705688,0,0,0,
3/11/2008,3/1/2010,3,2.75819993019104,0,0,0,
3/11/2008,4/1/2010,3,2.71620011329651,0,0,0,
3/11/2008,5/1/2010,3,2.6742000579834,0,0,0,
3/11/2008,6/1/2010,3,2.6521999835968,0,0,0,
3/11/2008,7/1/2010,3,2.66020011901855,0,0,0,
3/11/2008,8/1/2010,3,2.67919993400574,0,0,0,
3/11/2008,9/1/2010,3,2.69919991493225,0,0,0,
3/11/2008,10/1/2010,3,2.71909999847412,0,0,0,
3/11/2008,11/1/2010,3,2.73889994621277,0,0,0,
3/11/2008,12/1/2010,3,2.75889992713928,0,0,0,
3/11/2008,1/1/2011,3,2.7788999080658,0,0,0,
3/11/2008,2/1/2011,3,2.79889988899231,0,0,0,
3/11/2008,3/1/2011,3,2.8189001083374,0,0,0,
3/11/2008,4/1/2008,4,2.72609996795654,2.74349999427795,2.66659998893738,36804,
3/11/2008,5/1/2008,4,2.74160003662109,2.76200008392334,2.68549990653992,22665,
3/11/2008,6/1/2008,4,2.74390006065369,2.76570010185242,2.68899989128113,11718,
3/11/2008,7/1/2008,4,2.73489999771118,2.7506000995636,2.68849992752075,4504,
3/11/2008,8/1/2008,4,2.71539998054504,2.72000002861023,2.66849994659424,3540,
3/11/2008,9/1/2008,4,2.68639993667603,2.69950008392334,2.64070010185242,3954,
3/11/2008,10/1/2008,4,2.56040000915527,2.55699992179871,2.5327000617981,1497,
3/11/2008,11/1/2008,4,2.52589988708496,2.52250003814697,2.50160002708435,929,
3/11/2008,12/1/2008,4,2.51139998435974,2.50950002670288,2.47000002861023,1300,
3/11/2008,1/1/2009,4,2.51990008354187,2.51570010185242,2.50250005722046,248,
3/11/2008,2/1/2009,4,2.53839993476868,2.54180002212524,2.54180002212524,170,
3/11/2008,3/1/2009,4,2.56290006637573,2.55629992485046,2.55629992485046,355,
3/11/2008,4/1/2009,4,2.69339990615845,2.6842999458313,2.6842999458313,180,
3/11/2008,5/1/2009,4,2.70239996910095,2.69729995727539,2.69379997253418,185,
3/11/2008,6/1/2009,4,2.7014000415802,2.69379997253418,2.69379997253418,328,
3/11/2008,7/1/2009,4,2.6933000087738,0,0,40,
3/11/2008,8/1/2009,4,2.67670011520386,0,0,0,
3/11/2008,9/1/2009,4,2.64709997177124,0,0,0,
3/11/2008,10/1/2009,4,2.51900005340576,2.51690006256104,2.51690006256104,150,
3/11/2008,11/1/2009,4,2.48239994049072,0,0,0,
3/11/2008,12/1/2009,4,2.4640998840332,0,0,100,
3/11/2008,1/1/2010,4,2.47259998321533,0,0,0,
3/11/2008,2/1/2010,4,2.4935998916626,0,0,0,
3/11/2008,3/1/2010,4,2.51959991455078,0,0,0,
3/11/2008,4/1/2010,4,2.65059995651245,0,0,0,
3/11/2008,5/1/2010,4,2.66140007972717,0,0,0,
3/11/2008,6/1/2010,4,2.6628999710083,0,0,0,
3/11/2008,7/1/2010,4,2.66240000724792,0,0,0,
3/11/2008,8/1/2010,4,2.65490007400513,0,0,0,
3/11/2008,9/1/2010,4,2.62739992141724,0,0,0,
3/11/2008,10/1/2010,4,2.50789999961853,0,0,0,
3/11/2008,11/1/2010,4,2.46589994430542,0,0,0,
3/11/2008,12/1/2010,4,2.4439001083374,0,0,0,
3/11/2008,1/1/2011,4,2.4439001083374,0,0,0,
3/11/2008,2/1/2011,4,2.44379997253418,0,0,0,
3/11/2008,3/1/2011,4,2.44359993934631,0,0,0,
3/12/2008,4/1/2008,1,109.919998168945,110.199996948242,107.089996337891,342575,
3/12/2008,5/1/2008,1,108.569999694824,108.75,105.910003662109,202305,
3/12/2008,6/1/2008,1,107.199996948242,107.349998474121,104.800003051758,97999,
3/12/2008,7/1/2008,1,106.069999694824,106.169998168945,103.849998474121,24762,
3/12/2008,8/1/2008,1,105.190002441406,105.300003051758,103.139999389648,9662,
3/12/2008,9/1/2008,1,104.550003051758,104.669998168945,102.660003662109,8519,
3/12/2008,10/1/2008,1,104.110000610352,104.23999786377,102,2535,
3/12/2008,11/1/2008,1,103.699996948242,102.51000213623,102.300003051758,1916,
3/12/2008,12/1/2008,1,103.300003051758,103.5,101.25,32514,
3/12/2008,1/1/2009,1,102.870002746582,102.199996948242,102.199996948242,1439,
3/12/2008,2/1/2009,1,102.449996948242,101.550003051758,101.400001525879,958,
3/12/2008,3/1/2009,1,102.059997558594,101,101,329,
3/12/2008,4/1/2009,1,101.720001220703,101,100.5,267,
3/12/2008,5/1/2009,1,101.389999389648,101,101,804,
3/12/2008,6/1/2009,1,101.099998474121,101,101,2317,
3/12/2008,7/1/2009,1,100.830001831055,0,0,569,
3/12/2008,8/1/2009,1,100.589996337891,0,0,69,
3/12/2008,9/1/2009,1,100.370002746582,100.25,99,302,
3/12/2008,10/1/2009,1,100.199996948242,0,0,69,
3/12/2008,11/1/2009,1,100.069999694824,0,0,69,
3/12/2008,12/1/2009,1,99.9599990844727,100.400001525879,98,9717,
3/12/2008,1/1/2010,1,99.8300018310547,0,0,400,
3/12/2008,2/1/2010,1,99.7099990844727,0,0,200,
3/12/2008,3/1/2010,1,99.5999984741211,0,0,0,
3/12/2008,4/1/2010,1,99.5100021362305,0,0,0,
3/12/2008,5/1/2010,1,99.4100036621094,0,0,0,
3/12/2008,6/1/2010,1,99.3199996948242,0,0,339,
3/12/2008,7/1/2010,1,99.2699966430664,0,0,0,
3/12/2008,8/1/2010,1,99.25,0,0,0,
3/12/2008,9/1/2010,1,99.25,0,0,0,
3/12/2008,10/1/2010,1,99.25,0,0,0,
3/12/2008,11/1/2010,1,99.25,0,0,0,
3/12/2008,12/1/2010,1,99.25,99.4499969482422,97.0899963378906,3797,
3/12/2008,1/1/2011,1,99.25,0,0,0,
3/12/2008,2/1/2011,1,99.25,0,0,0,
3/12/2008,3/1/2011,1,99.2600021362305,0,0,0,
3/12/2008,4/1/2011,1,99.2699966430664,0,0,0,
3/12/2008,5/1/2011,1,99.2799987792969,0,0,0,
3/12/2008,6/1/2011,1,99.2900009155273,0,0,2,
3/12/2008,7/1/2011,1,99.3099975585938,0,0,0,
3/12/2008,8/1/2011,1,99.3300018310547,0,0,0,
3/12/2008,9/1/2011,1,99.3499984741211,0,0,0,
3/12/2008,10/1/2011,1,99.370002746582,0,0,0,
3/12/2008,11/1/2011,1,99.3899993896484,0,0,0,
3/12/2008,12/1/2011,1,99.4100036621094,99.3499984741211,97.5,1151,
3/12/2008,1/1/2012,1,99.4300003051758,0,0,0,
3/12/2008,2/1/2012,1,99.4499969482422,0,0,0,
3/12/2008,3/1/2012,1,99.4800033569336,0,0,0,
3/12/2008,4/1/2012,1,99.5100021362305,0,0,0,
3/12/2008,5/1/2012,1,99.5500030517578,0,0,0,
3/12/2008,6/1/2012,1,99.5899963378906,0,0,0,
3/12/2008,7/1/2012,1,99.629997253418,0,0,0,
3/12/2008,8/1/2012,1,99.6699981689453,0,0,0,
3/12/2008,9/1/2012,1,99.7099990844727,0,0,0,
3/12/2008,10/1/2012,1,99.7600021362305,0,0,0,
3/12/2008,11/1/2012,1,99.8099975585938,0,0,0,
3/12/2008,12/1/2012,1,99.8600006103516,99.7200012207031,98,1294,
3/12/2008,1/1/2013,1,99.9100036621094,0,0,10,
3/12/2008,2/1/2013,1,99.9599990844727,0,0,10,
3/12/2008,3/1/2013,1,100.01000213623,0,0,10,
3/12/2008,4/1/2013,1,100.059997558594,0,0,10,
3/12/2008,5/1/2013,1,100.110000610352,0,0,10,
3/12/2008,6/1/2013,1,100.160003662109,0,0,10,
3/12/2008,7/1/2013,1,100.209999084473,0,0,10,
3/12/2008,8/1/2013,1,100.26000213623,0,0,10,
3/12/2008,9/1/2013,1,100.309997558594,0,0,10,
3/12/2008,10/1/2013,1,100.360000610352,0,0,10,
3/12/2008,11/1/2013,1,100.410003662109,0,0,10,
3/12/2008,12/1/2013,1,100.459999084473,0,0,31,
3/12/2008,6/1/2014,1,100.790000915527,0,0,0,
3/12/2008,12/1/2014,1,101.160003662109,0,0,36,
3/12/2008,6/1/2015,1,101.529998779297,0,0,0,
3/12/2008,12/1/2015,1,101.919998168945,101.900001525879,100.25,855,
3/12/2008,6/1/2016,1,102.400001525879,0,0,0,
3/12/2008,12/1/2016,1,102.910003662109,0,0,0,
3/12/2008,4/1/2008,3,3.02439999580383,3.03139996528625,2.94849991798401,37990,
3/12/2008,5/1/2008,3,2.96189999580383,2.96740007400513,2.89140009880066,24058,
3/12/2008,6/1/2008,3,2.92190003395081,2.92499995231628,2.8561999797821,13375,
3/12/2008,7/1/2008,3,2.91190004348755,2.91120004653931,2.8471999168396,3778,
3/12/2008,8/1/2008,3,2.91339993476868,2.8996000289917,2.85330009460449,1573,
3/12/2008,9/1/2008,3,2.91840004920959,2.91720008850098,2.86199998855591,2077,
3/12/2008,10/1/2008,3,2.92639994621277,2.90700006484985,2.88050007820129,345,
3/12/2008,11/1/2008,3,2.93740010261536,2.91750001907349,2.88000011444092,228,
3/12/2008,12/1/2008,3,2.94639992713928,2.9449999332428,2.88560009002686,4031,
3/12/2008,1/1/2009,3,2.94790005683899,2.9375,2.90199995040894,523,
3/12/2008,2/1/2009,3,2.92989993095398,2.89720010757446,2.88969993591309,11,
3/12/2008,3/1/2009,3,2.89289999008179,2.85269999504089,2.85269999504089,4,
3/12/2008,4/1/2009,3,2.83540010452271,2.80999994277954,2.80999994277954,2,
3/12/2008,5/1/2009,3,2.78690004348755,2.75999999046326,2.75419998168945,11,
3/12/2008,6/1/2009,3,2.75289988517761,2.72000002861023,2.72000002861023,271,
3/12/2008,7/1/2009,3,2.7474000453949,0,0,0,
3/12/2008,8/1/2009,3,2.74990010261536,0,0,0,
3/12/2008,9/1/2009,3,2.76040005683899,0,0,0,
3/12/2008,10/1/2009,3,2.77640008926392,0,0,0,
3/12/2008,11/1/2009,3,2.79239988327026,0,0,0,
3/12/2008,12/1/2009,3,2.80789995193481,0,0,0,
3/12/2008,1/1/2010,3,2.81940007209778,0,0,0,
3/12/2008,2/1/2010,3,2.81940007209778,0,0,0,
3/12/2008,3/1/2010,3,2.79839992523193,0,0,0,
3/12/2008,4/1/2010,3,2.7564001083374,0,0,0,
3/12/2008,5/1/2010,3,2.71440005302429,0,0,0,
3/12/2008,6/1/2010,3,2.6923999786377,0,0,0,
3/12/2008,7/1/2010,3,2.70040011405945,0,0,0,
3/12/2008,8/1/2010,3,2.71939992904663,0,0,0,
3/12/2008,9/1/2010,3,2.73939990997314,0,0,0,
3/12/2008,10/1/2010,3,2.75929999351501,0,0,0,
3/12/2008,11/1/2010,3,2.77909994125366,0,0,0,
3/12/2008,12/1/2010,3,2.79909992218018,0,0,0,
3/12/2008,1/1/2011,3,2.81909990310669,0,0,0,
3/12/2008,2/1/2011,3,2.8390998840332,0,0,0,
3/12/2008,3/1/2011,3,2.8591001033783,0,0,0,
3/12/2008,4/1/2008,4,2.728600025177,2.73309993743896,2.67440009117126,34456,
3/12/2008,5/1/2008,4,2.74720001220703,2.75099992752075,2.69079995155334,23379,
3/12/2008,6/1/2008,4,2.7532000541687,2.75670003890991,2.69869995117187,11823,
3/12/2008,7/1/2008,4,2.74720001220703,2.74850010871887,2.69630002975464,3956,
3/12/2008,8/1/2008,4,2.73070001602173,2.73000001907349,2.6800000667572,1725,
3/12/2008,9/1/2008,4,2.70469999313354,2.71000003814697,2.66000008583069,2184,
3/12/2008,10/1/2008,4,2.58270001411438,2.56609988212585,2.56340003013611,1128,
3/12/2008,11/1/2008,4,2.55069994926453,2.56349992752075,2.51999998092651,342,
3/12/2008,12/1/2008,4,2.53819990158081,2.53859996795654,2.4886999130249,1248,
3/12/2008,1/1/2009,4,2.54719996452332,2.5327000617981,2.52609992027283,502,
3/12/2008,2/1/2009,4,2.56669998168945,0,0,89,
3/12/2008,3/1/2009,4,2.59220004081726,0,0,180,
3/12/2008,4/1/2009,4,2.72469997406006,0,0,106,
3/12/2008,5/1/2009,4,2.73420000076294,0,0,611,
3/12/2008,6/1/2009,4,2.73370003700256,0,0,43,
3/12/2008,7/1/2009,4,2.72609996795654,0,0,0,
3/12/2008,8/1/2009,4,2.71000003814697,0,0,20,
3/12/2008,9/1/2009,4,2.68090009689331,0,0,20,
3/12/2008,10/1/2009,4,2.55329990386963,0,0,0,
3/12/2008,11/1/2009,4,2.51670002937317,0,0,0,
3/12/2008,12/1/2009,4,2.49839997291565,0,0,70,
3/12/2008,1/1/2010,4,2.50690007209778,0,0,0,
3/12/2008,2/1/2010,4,2.52789998054504,0,0,0,
3/12/2008,3/1/2010,4,2.55390000343323,0,0,0,
3/12/2008,4/1/2010,4,2.6849000453949,0,0,0,
3/12/2008,5/1/2010,4,2.69569993019104,0,0,0,
3/12/2008,6/1/2010,4,2.69720005989075,0,0,0,
3/12/2008,7/1/2010,4,2.69670009613037,0,0,0,
3/12/2008,8/1/2010,4,2.68919992446899,0,0,0,
3/12/2008,9/1/2010,4,2.66170001029968,0,0,0,
3/12/2008,10/1/2010,4,2.54220008850098,0,0,0,
3/12/2008,11/1/2010,4,2.50020003318787,0,0,0,
3/12/2008,12/1/2010,4,2.47819995880127,0,0,0,
3/12/2008,1/1/2011,4,2.47819995880127,0,0,0,
3/12/2008,2/1/2011,4,2.47810006141663,0,0,0,
3/12/2008,3/1/2011,4,2.47790002822876,0,0,0,
3/13/2008,5/1/2008,1,109.169998168945,,,,
3/13/2008,6/1/2008,1,107.940002441406,,,,
3/13/2008,7/1/2008,1,106.900001525879,,,,
3/13/2008,8/1/2008,1,106.059997558594,,,,
3/13/2008,9/1/2008,1,105.440002441406,,,,
3/13/2008,10/1/2008,1,105.029998779297,,,,
3/13/2008,11/1/2008,1,104.650001525879,,,,
3/13/2008,12/1/2008,1,104.279998779297,,,,
3/13/2008,1/1/2009,1,103.879997253418,,,,
3/13/2008,2/1/2009,1,103.5,,,,
3/13/2008,3/1/2009,1,103.150001525879,,,,
3/13/2008,4/1/2009,1,102.839996337891,,,,
3/13/2008,5/1/2009,1,102.540000915527,,,,
3/13/2008,6/1/2009,1,102.269996643066,,,,
3/13/2008,7/1/2009,1,102.019996643066,,,,
3/13/2008,8/1/2009,1,101.800003051758,,,,
3/13/2008,9/1/2009,1,101.599998474121,,,,
3/13/2008,10/1/2009,1,101.459999084473,,,,
3/13/2008,11/1/2009,1,101.360000610352,,,,
3/13/2008,12/1/2009,1,101.26000213623,,,,
3/13/2008,1/1/2010,1,101.139999389648,,,,
3/13/2008,2/1/2010,1,101.040000915527,,,,
3/13/2008,3/1/2010,1,100.949996948242,,,,
3/13/2008,4/1/2010,1,100.900001525879,,,,
3/13/2008,5/1/2010,1,100.839996337891,,,,
3/13/2008,6/1/2010,1,100.790000915527,,,,
3/13/2008,7/1/2010,1,100.800003051758,,,,
3/13/2008,8/1/2010,1,100.830001831055,,,,
3/13/2008,9/1/2010,1,100.860000610352,,,,
3/13/2008,10/1/2010,1,100.889999389648,,,,
3/13/2008,11/1/2010,1,100.919998168945,,,,
3/13/2008,12/1/2010,1,100.949996948242,,,,
3/13/2008,1/1/2011,1,100.970001220703,,,,
3/13/2008,2/1/2011,1,100.98999786377,,,,
3/13/2008,3/1/2011,1,101.01000213623,,,,
3/13/2008,4/1/2011,1,101.029998779297,,,,
3/13/2008,5/1/2011,1,101.050003051758,,,,
3/13/2008,6/1/2011,1,101.069999694824,,,,
3/13/2008,7/1/2011,1,101.099998474121,,,,
3/13/2008,8/1/2011,1,101.129997253418,,,,
3/13/2008,9/1/2011,1,101.160003662109,,,,
3/13/2008,10/1/2011,1,101.190002441406,,,,
3/13/2008,11/1/2011,1,101.220001220703,,,,
3/13/2008,12/1/2011,1,101.25,,,,
3/13/2008,1/1/2012,1,101.279998779297,,,,
3/13/2008,2/1/2012,1,101.309997558594,,,,
3/13/2008,3/1/2012,1,101.339996337891,,,,
3/13/2008,4/1/2012,1,101.370002746582,,,,
3/13/2008,5/1/2012,1,101.410003662109,,,,
3/13/2008,6/1/2012,1,101.449996948242,,,,
3/13/2008,7/1/2012,1,101.48999786377,,,,
3/13/2008,8/1/2012,1,101.540000915527,,,,
3/13/2008,9/1/2012,1,101.589996337891,,,,
3/13/2008,10/1/2012,1,101.639999389648,,,,
3/13/2008,11/1/2012,1,101.690002441406,,,,
3/13/2008,12/1/2012,1,101.73999786377,,,,
3/13/2008,1/1/2013,1,101.790000915527,,,,
3/13/2008,2/1/2013,1,101.839996337891,,,,
3/13/2008,3/1/2013,1,101.889999389648,,,,
3/13/2008,4/1/2013,1,101.940002441406,,,,
3/13/2008,5/1/2013,1,101.98999786377,,,,
3/13/2008,6/1/2013,1,102.040000915527,,,,
3/13/2008,7/1/2013,1,102.089996337891,,,,
3/13/2008,8/1/2013,1,102.139999389648,,,,
3/13/2008,9/1/2013,1,102.190002441406,,,,
3/13/2008,10/1/2013,1,102.23999786377,,,,
3/13/2008,11/1/2013,1,102.290000915527,,,,
3/13/2008,12/1/2013,1,102.339996337891,,,,
3/13/2008,6/1/2014,1,102.669998168945,,,,
3/13/2008,12/1/2014,1,103.040000915527,,,,
3/13/2008,6/1/2015,1,103.410003662109,,,,
3/13/2008,12/1/2015,1,103.800003051758,,,,
3/13/2008,6/1/2016,1,104.279998779297,,,,
3/13/2008,12/1/2016,1,104.790000915527,,,,
3/13/2008,4/1/2008,1,110.330001831055,111,108.76000213623,327857,
3/13/2008,4/1/2008,3,3.12479996681213,3.12750005722046,3.00999999046326,52832,
3/13/2008,5/1/2008,3,3.03579998016357,3.03920006752014,2.9449999332428,37513,
3/13/2008,6/1/2008,3,2.97880005836487,2.9811999797821,2.9070999622345,18970,
3/13/2008,7/1/2008,3,2.9653000831604,2.9702000617981,2.89779996871948,7998,
3/13/2008,8/1/2008,3,2.9653000831604,2.96429991722107,2.88899993896484,3550,
3/13/2008,9/1/2008,3,2.96930003166199,2.9835000038147,2.90370011329651,2895,
3/13/2008,10/1/2008,3,2.97679996490479,2.97609996795654,2.93160009384155,1261,
3/13/2008,11/1/2008,3,2.98679995536804,2.97580003738403,2.92400002479553,734,
3/13/2008,12/1/2008,3,2.99379992485046,2.99429988861084,2.94379997253418,4283,
3/13/2008,1/1/2009,3,2.99480009078979,2.98000001907349,2.94000005722046,1051,
3/13/2008,2/1/2009,3,2.97679996490479,2.97849988937378,2.94250011444092,156,
3/13/2008,3/1/2009,3,2.93880009651184,2.94149994850159,2.90499997138977,313,
3/13/2008,4/1/2009,3,2.88030004501343,2.8840000629425,2.875,10,
3/13/2008,5/1/2009,3,2.83080005645752,2.83550000190735,2.82750010490417,5,
3/13/2008,6/1/2009,3,2.79629993438721,2.79999995231628,2.79200005531311,610,
3/13/2008,7/1/2009,3,2.79029989242554,2.7960000038147,2.78999996185303,5,
3/13/2008,8/1/2009,3,2.79229998588562,2.79850006103516,2.79850006103516,3,
3/13/2008,9/1/2009,3,2.80229997634888,2.80900001525879,2.78500008583069,4,
3/13/2008,10/1/2009,3,2.81780004501343,2.82500004768372,2.82500004768372,2,
3/13/2008,11/1/2009,3,2.83330011367798,2.84100008010864,2.84100008010864,3,
3/13/2008,12/1/2009,3,2.84829998016357,2.83459997177124,2.82699990272522,45,
3/13/2008,1/1/2010,3,2.85980010032654,2.86800003051758,2.86800003051758,1,
3/13/2008,2/1/2010,3,2.85980010032654,2.86800003051758,2.86800003051758,2,
3/13/2008,3/1/2010,3,2.83879995346069,0,0,0,
3/13/2008,4/1/2010,3,2.79679989814758,0,0,0,
3/13/2008,5/1/2010,3,2.75480008125305,0,0,0,
3/13/2008,6/1/2010,3,2.73280000686645,0,0,0,
3/13/2008,7/1/2010,3,2.74079990386963,0,0,0,
3/13/2008,8/1/2010,3,2.75979995727539,0,0,0,
3/13/2008,9/1/2010,3,2.7797999382019,0,0,0,
3/13/2008,10/1/2010,3,2.79970002174377,0,0,0,
3/13/2008,11/1/2010,3,2.81949996948242,0,0,0,
3/13/2008,12/1/2010,3,2.83949995040894,0,0,0,
3/13/2008,1/1/2011,3,2.85949993133545,0,0,0,
3/13/2008,2/1/2011,3,2.87949991226196,0,0,0,
3/13/2008,3/1/2011,3,2.89949989318848,0,0,0,
3/13/2008,4/1/2008,4,2.68280005455017,2.73000001907349,2.63750004768372,41501,
3/13/2008,5/1/2008,4,2.70729994773865,2.74499988555908,2.65580010414124,30509,
3/13/2008,6/1/2008,4,2.71880006790161,2.75139999389648,2.66499996185303,20998,
3/13/2008,7/1/2008,4,2.71830010414124,2.74049997329712,2.66310000419617,10311,
3/13/2008,8/1/2008,4,2.70779991149902,2.72410011291504,2.67720007896423,6767,
3/13/2008,9/1/2008,4,2.68729996681213,2.70679998397827,2.65440011024475,4851,
3/13/2008,10/1/2008,4,2.57179999351501,2.58200001716614,2.52679991722107,3315,
3/13/2008,11/1/2008,4,2.54879999160767,2.55649995803833,2.52180004119873,2550,
3/13/2008,12/1/2008,4,2.54329991340637,2.5550000667572,2.5090000629425,2654,
3/13/2008,1/1/2009,4,2.55529999732971,2.56100010871887,2.54999995231628,158,
3/13/2008,2/1/2009,4,2.57730007171631,0,0,142,
3/13/2008,3/1/2009,4,2.60479998588562,2.59999990463257,2.582200050354,304,
3/13/2008,4/1/2009,4,2.7393000125885,0,0,240,
3/13/2008,5/1/2009,4,2.75079989433289,0,0,850,
3/13/2008,6/1/2009,4,2.75160002708435,2.73250007629395,2.72370004653931,150,
3/13/2008,7/1/2009,4,2.74499988555908,0,0,0,
3/13/2008,8/1/2009,4,2.72889995574951,0,0,0,
3/13/2008,9/1/2009,4,2.69980001449585,2.65000009536743,2.65000009536743,1,
3/13/2008,10/1/2009,4,2.57220005989075,2.55250000953674,2.54329991340637,170,
3/13/2008,11/1/2009,4,2.53559994697571,0,0,20,
3/13/2008,12/1/2009,4,2.51729989051819,0,0,5,
3/13/2008,1/1/2010,4,2.52579998970032,0,0,20,
3/13/2008,2/1/2010,4,2.54679989814758,0,0,20,
3/13/2008,3/1/2010,4,2.57279992103577,0,0,0,
3/13/2008,4/1/2010,4,2.70379996299744,0,0,0,
3/13/2008,5/1/2010,4,2.71460008621216,0,0,0,
3/13/2008,6/1/2010,4,2.71609997749329,0,0,0,
3/13/2008,7/1/2010,4,2.71560001373291,0,0,0,
3/13/2008,8/1/2010,4,2.70810008049011,0,0,0,
3/13/2008,9/1/2010,4,2.68059992790222,0,0,0,
3/13/2008,10/1/2010,4,2.56110000610352,0,0,0,
3/13/2008,11/1/2010,4,2.51909995079041,0,0,0,
3/13/2008,12/1/2010,4,2.49710011482239,0,0,0,
3/13/2008,1/1/2011,4,2.49710011482239,0,0,0,
3/13/2008,2/1/2011,4,2.49699997901916,0,0,0,
3/13/2008,3/1/2011,4,2.4967999458313,0,0,0,
3/14/2008,4/1/2008,1,110.209999084473,,,,
3/14/2008,5/1/2008,1,108.73999786377,,,,
3/14/2008,6/1/2008,1,107.529998779297,,,,
3/14/2008,7/1/2008,1,106.519996643066,,,,
3/14/2008,8/1/2008,1,105.690002441406,,,,
3/14/2008,9/1/2008,1,105.059997558594,,,,
3/14/2008,10/1/2008,1,104.559997558594,,,,
3/14/2008,11/1/2008,1,104.099998474121,,,,
3/14/2008,12/1/2008,1,103.660003662109,,,,
3/14/2008,1/1/2009,1,103.230003356934,,,,
3/14/2008,2/1/2009,1,102.819999694824,,,,
3/14/2008,3/1/2009,1,102.440002441406,,,,
3/14/2008,4/1/2009,1,102.089996337891,,,,
3/14/2008,5/1/2009,1,101.75,,,,
3/14/2008,6/1/2009,1,101.449996948242,,,,
3/14/2008,7/1/2009,1,101.180000305176,,,,
3/14/2008,8/1/2009,1,100.949996948242,,,,
3/14/2008,9/1/2009,1,100.73999786377,,,,
3/14/2008,10/1/2009,1,100.580001831055,,,,
3/14/2008,11/1/2009,1,100.459999084473,,,,
3/14/2008,12/1/2009,1,100.339996337891,,,,
3/14/2008,1/1/2010,1,100.190002441406,,,,
3/14/2008,2/1/2010,1,100.080001831055,,,,
3/14/2008,3/1/2010,1,99.9800033569336,,,,
3/14/2008,4/1/2010,1,99.9199981689453,,,,
3/14/2008,5/1/2010,1,99.8499984741211,,,,
3/14/2008,6/1/2010,1,99.7900009155273,,,,
3/14/2008,7/1/2010,1,99.7900009155273,,,,
3/14/2008,8/1/2010,1,99.8000030517578,,,,
3/14/2008,9/1/2010,1,99.8199996948242,,,,
3/14/2008,10/1/2010,1,99.8399963378906,,,,
3/14/2008,11/1/2010,1,99.8600006103516,,,,
3/14/2008,12/1/2010,1,99.870002746582,,,,
3/14/2008,1/1/2011,1,99.879997253418,,,,
3/14/2008,2/1/2011,1,99.8899993896484,,,,
3/14/2008,3/1/2011,1,99.9000015258789,,,,
3/14/2008,4/1/2011,1,99.9100036621094,,,,
3/14/2008,5/1/2011,1,99.9199981689453,,,,
3/14/2008,6/1/2011,1,99.9400024414063,,,,
3/14/2008,7/1/2011,1,99.9599990844727,,,,
3/14/2008,8/1/2011,1,99.9800033569336,,,,
3/14/2008,9/1/2011,1,100,,,,
3/14/2008,10/1/2011,1,100.019996643066,,,,
3/14/2008,11/1/2011,1,100.040000915527,,,,
3/14/2008,12/1/2011,1,100.069999694824,,,,
3/14/2008,1/1/2012,1,100.099998474121,,,,
3/14/2008,2/1/2012,1,100.129997253418,,,,
3/14/2008,3/1/2012,1,100.160003662109,,,,
3/14/2008,4/1/2012,1,100.190002441406,,,,
3/14/2008,5/1/2012,1,100.220001220703,,,,
3/14/2008,6/1/2012,1,100.25,,,,
3/14/2008,7/1/2012,1,100.290000915527,,,,
3/14/2008,8/1/2012,1,100.330001831055,,,,
3/14/2008,9/1/2012,1,100.370002746582,,,,
3/14/2008,10/1/2012,1,100.410003662109,,,,
3/14/2008,11/1/2012,1,100.459999084473,,,,
3/14/2008,12/1/2012,1,100.51000213623,,,,
3/14/2008,1/1/2013,1,100.559997558594,,,,
3/14/2008,2/1/2013,1,100.610000610352,,,,
3/14/2008,3/1/2013,1,100.660003662109,,,,
3/14/2008,4/1/2013,1,100.709999084473,,,,
3/14/2008,5/1/2013,1,100.76000213623,,,,
3/14/2008,6/1/2013,1,100.809997558594,,,,
3/14/2008,7/1/2013,1,100.860000610352,,,,
3/14/2008,8/1/2013,1,100.910003662109,,,,
3/14/2008,9/1/2013,1,100.959999084473,,,,
3/14/2008,10/1/2013,1,101.019996643066,,,,
3/14/2008,11/1/2013,1,101.080001831055,,,,
3/14/2008,12/1/2013,1,101.139999389648,,,,
3/14/2008,6/1/2014,1,101.470001220703,,,,
3/14/2008,12/1/2014,1,101.839996337891,,,,
3/14/2008,6/1/2015,1,102.209999084473,,,,
3/14/2008,12/1/2015,1,102.599998474121,,,,
3/14/2008,6/1/2016,1,103.080001831055,,,,
3/14/2008,12/1/2016,1,103.589996337891,,,,
3/14/2008,4/1/2008,3,3.14650011062622,3.22199988365173,3.10579991340637,42059,
3/14/2008,5/1/2008,3,3.03999996185303,3.10929989814758,3.01690006256104,29668,
3/14/2008,6/1/2008,3,2.97149991989136,3.03460001945496,2.95289993286133,20663,
3/14/2008,7/1/2008,3,2.95350003242493,3.01290011405945,2.93600010871887,5526,
3/14/2008,8/1/2008,3,2.95250010490417,3.00239992141724,2.93600010871887,1785,
3/14/2008,9/1/2008,3,2.95849990844727,2.98749995231628,2.94910001754761,1678,
3/14/2008,10/1/2008,3,2.96700000762939,3.01510000228882,2.94199991226196,723,
3/14/2008,11/1/2008,3,2.97849988937378,2.99079990386963,2.9760000705719,755,
3/14/2008,12/1/2008,3,2.98799991607666,3.03480005264282,2.97760009765625,4375,
3/14/2008,1/1/2009,3,2.99049997329712,3.02150011062622,2.97930002212524,343,
3/14/2008,2/1/2009,3,2.97099995613098,0,0,45,
3/14/2008,3/1/2009,3,2.93050003051758,0,0,0,
3/14/2008,4/1/2009,3,2.86949992179871,0,0,0,
3/14/2008,5/1/2009,3,2.81750011444092,0,0,0,
3/14/2008,6/1/2009,3,2.78150010108948,0,0,177,
3/14/2008,7/1/2009,3,2.77600002288818,0,0,0,
3/14/2008,8/1/2009,3,2.77850008010864,0,0,0,
3/14/2008,9/1/2009,3,2.78900003433228,0,0,0,
3/14/2008,10/1/2009,3,2.8050000667572,0,0,0,
3/14/2008,11/1/2009,3,2.82100009918213,0,0,0,
3/14/2008,12/1/2009,3,2.8364999294281,2.84500002861023,2.84500002861023,1,
3/14/2008,1/1/2010,3,2.84800004959106,0,0,0,
3/14/2008,2/1/2010,3,2.84800004959106,0,0,0,
3/14/2008,3/1/2010,3,2.82699990272522,0,0,0,
3/14/2008,4/1/2010,3,2.78500008583069,0,0,0,
3/14/2008,5/1/2010,3,2.74300003051758,0,0,0,
3/14/2008,6/1/2010,3,2.72099995613098,0,0,0,
3/14/2008,7/1/2010,3,2.72900009155273,0,0,0,
3/14/2008,8/1/2010,3,2.74799990653992,0,0,0,
3/14/2008,9/1/2010,3,2.76799988746643,0,0,0,
3/14/2008,10/1/2010,3,2.7878999710083,0,0,0,
3/14/2008,11/1/2010,3,2.80769991874695,0,0,0,
3/14/2008,12/1/2010,3,2.82769989967346,0,0,50,
3/14/2008,1/1/2011,3,2.84770011901855,0,0,0,
3/14/2008,2/1/2011,3,2.86770009994507,0,0,0,
3/14/2008,3/1/2011,3,2.88770008087158,0,0,0,
3/14/2008,4/1/2008,4,2.68939995765686,2.69250011444092,2.64280009269714,32557,
3/14/2008,5/1/2008,4,2.708899974823,2.71239995956421,2.66829991340637,22192,
3/14/2008,6/1/2008,4,2.71840000152588,2.72460007667541,2.68190002441406,11838,
3/14/2008,7/1/2008,4,2.71690011024475,2.72390007972717,2.68549990653992,6444,
3/14/2008,8/1/2008,4,2.70440006256104,2.71199989318848,2.68499994277954,3138,
3/14/2008,9/1/2008,4,2.68140006065369,2.69420003890991,2.66000008583069,3065,
3/14/2008,10/1/2008,4,2.56389999389648,2.57399988174438,2.54999995231628,1356,
3/14/2008,11/1/2008,4,2.54089999198914,2.5550000667572,2.51570010185242,1029,
3/14/2008,12/1/2008,4,2.53439998626709,2.54839992523193,2.50909996032715,1494,
3/14/2008,1/1/2009,4,2.54640007019043,2.55399990081787,2.52999997138977,75,
3/14/2008,2/1/2009,4,2.56839990615845,0,0,9,
3/14/2008,3/1/2009,4,2.59590005874634,0,0,9,
3/14/2008,4/1/2009,4,2.73040008544922,0,0,0,
3/14/2008,5/1/2009,4,2.7418999671936,0,0,309,
3/14/2008,6/1/2009,4,2.74270009994507,0,0,9,
3/14/2008,7/1/2009,4,2.7360999584198,0,0,0,
3/14/2008,8/1/2009,4,2.72000002861023,0,0,0,
3/14/2008,9/1/2009,4,2.69090008735657,0,0,0,
3/14/2008,10/1/2009,4,2.56329989433289,0,0,0,
3/14/2008,11/1/2009,4,2.52670001983643,0,0,0,
3/14/2008,12/1/2009,4,2.50839996337891,0,0,50,
3/14/2008,1/1/2010,4,2.51690006256104,0,0,0,
3/14/2008,2/1/2010,4,2.5378999710083,0,0,0,
3/14/2008,3/1/2010,4,2.56389999389648,0,0,0,
3/14/2008,4/1/2010,4,2.69490003585815,0,0,0,
3/14/2008,5/1/2010,4,2.7056999206543,0,0,0,
3/14/2008,6/1/2010,4,2.707200050354,0,0,0,
3/14/2008,7/1/2010,4,2.70670008659363,0,0,0,
3/14/2008,8/1/2010,4,2.69919991493225,0,0,0,
3/14/2008,9/1/2010,4,2.67170000076294,0,0,0,
3/14/2008,10/1/2010,4,2.55220007896423,0,0,0,
3/14/2008,11/1/2010,4,2.51020002365112,0,0,0,
3/14/2008,12/1/2010,4,2.48819994926453,0,0,0,
3/14/2008,1/1/2011,4,2.48819994926453,0,0,0,
3/14/2008,2/1/2011,4,2.48810005187988,0,0,0,
3/14/2008,3/1/2011,4,2.48790001869202,0,0,0,
3/17/2008,4/1/2008,1,105.680000305176,,,,
3/17/2008,5/1/2008,1,104.230003356934,,,,
3/17/2008,6/1/2008,1,103,,,,
3/17/2008,7/1/2008,1,102.069999694824,,,,
3/17/2008,8/1/2008,1,101.339996337891,,,,
3/17/2008,9/1/2008,1,100.769996643066,,,,
3/17/2008,10/1/2008,1,100.300003051758,,,,
3/17/2008,11/1/2008,1,99.870002746582,,,,
3/17/2008,12/1/2008,1,99.4800033569336,,,,
3/17/2008,1/1/2009,1,99.0800018310547,,,,
3/17/2008,2/1/2009,1,98.7099990844727,,,,
3/17/2008,3/1/2009,1,98.379997253418,,,,
3/17/2008,4/1/2009,1,98.0999984741211,,,,
3/17/2008,5/1/2009,1,97.8300018310547,,,,
3/17/2008,6/1/2009,1,97.5999984741211,,,,
3/17/2008,7/1/2009,1,97.4100036621094,,,,
3/17/2008,8/1/2009,1,97.25,,,,
3/17/2008,9/1/2009,1,97.1100006103516,,,,
3/17/2008,10/1/2009,1,97.0199966430664,,,,
3/17/2008,11/1/2009,1,96.9400024414063,,,,
3/17/2008,12/1/2009,1,96.8600006103516,,,,
3/17/2008,1/1/2010,1,96.7600021362305,,,,
3/17/2008,2/1/2010,1,96.6900024414062,,,,
3/17/2008,3/1/2010,1,96.629997253418,,,,
3/17/2008,4/1/2010,1,96.5800018310547,,,,
3/17/2008,5/1/2010,1,96.5199966430664,,,,
3/17/2008,6/1/2010,1,96.4700012207031,,,,
3/17/2008,7/1/2010,1,96.4800033569336,,,,
3/17/2008,8/1/2010,1,96.5,,,,
3/17/2008,9/1/2010,1,96.5299987792969,,,,
3/17/2008,10/1/2010,1,96.5599975585937,,,,
3/17/2008,11/1/2010,1,96.5899963378906,,,,
3/17/2008,12/1/2010,1,96.6100006103516,,,,
3/17/2008,1/1/2011,1,96.620002746582,,,,
3/17/2008,2/1/2011,1,96.629997253418,,,,
3/17/2008,3/1/2011,1,96.6500015258789,,,,
3/17/2008,4/1/2011,1,96.6699981689453,,,,
3/17/2008,5/1/2011,1,96.6900024414062,,,,
3/17/2008,6/1/2011,1,96.7099990844727,,,,
3/17/2008,7/1/2011,1,96.7300033569336,,,,
3/17/2008,8/1/2011,1,96.75,,,,
3/17/2008,9/1/2011,1,96.7699966430664,,,,
3/17/2008,10/1/2011,1,96.8000030517578,,,,
3/17/2008,11/1/2011,1,96.8300018310547,,,,
3/17/2008,12/1/2011,1,96.8600006103516,,,,
3/17/2008,1/1/2012,1,96.8899993896484,,,,
3/17/2008,2/1/2012,1,96.9199981689453,,,,
3/17/2008,3/1/2012,1,96.9499969482422,,,,
3/17/2008,4/1/2012,1,96.9899978637695,,,,
3/17/2008,5/1/2012,1,97.0299987792969,,,,
3/17/2008,6/1/2012,1,97.0699996948242,,,,
3/17/2008,7/1/2012,1,97.1100006103516,,,,
3/17/2008,8/1/2012,1,97.1600036621094,,,,
3/17/2008,9/1/2012,1,97.2099990844727,,,,
3/17/2008,10/1/2012,1,97.2600021362305,,,,
3/17/2008,11/1/2012,1,97.3099975585938,,,,
3/17/2008,12/1/2012,1,97.3600006103516,,,,
3/17/2008,1/1/2013,1,97.4100036621094,,,,
3/17/2008,2/1/2013,1,97.4599990844727,,,,
3/17/2008,3/1/2013,1,97.5100021362305,,,,
3/17/2008,4/1/2013,1,97.5699996948242,,,,
3/17/2008,5/1/2013,1,97.629997253418,,,,
3/17/2008,6/1/2013,1,97.6900024414062,,,,
3/17/2008,7/1/2013,1,97.75,,,,
3/17/2008,8/1/2013,1,97.8099975585937,,,,
3/17/2008,9/1/2013,1,97.870002746582,,,,
3/17/2008,10/1/2013,1,97.9300003051758,,,,
3/17/2008,11/1/2013,1,97.9899978637695,,,,
3/17/2008,12/1/2013,1,98.0500030517578,,,,
3/17/2008,6/1/2014,1,98.4100036621094,,,,
3/17/2008,12/1/2014,1,98.8099975585937,,,,
3/17/2008,6/1/2015,1,99.25,,,,
3/17/2008,12/1/2015,1,99.7099990844727,,,,
3/17/2008,6/1/2016,1,100.309997558594,,,,
3/17/2008,12/1/2016,1,100.940002441406,,,,
3/17/2008,4/1/2008,3,3.06839990615845,3.19000005722046,2.9867000579834,35432,
3/17/2008,5/1/2008,3,2.97740006446838,3.08739995956421,2.90799999237061,25243,
3/17/2008,6/1/2008,3,2.91490006446838,2.99119997024536,2.84859991073608,13372,
3/17/2008,7/1/2008,3,2.90089988708496,2.9925000667572,2.83260011672974,3251,
3/17/2008,8/1/2008,3,2.90089988708496,2.96350002288818,2.84750008583069,1450,
3/17/2008,9/1/2008,3,2.90590000152588,2.93460011482239,2.85260009765625,1955,
3/17/2008,10/1/2008,3,2.91339993476868,2.94700002670288,2.85920000076294,646,
3/17/2008,11/1/2008,3,2.92490005493164,2.95560002326965,2.88260006904602,3085,
3/17/2008,12/1/2008,3,2.93639993667603,2.97410011291504,2.86999988555908,5201,
3/17/2008,1/1/2009,3,2.93939995765686,2.97709989547729,2.88499999046326,375,
3/17/2008,2/1/2009,3,2.9203999042511,2.95099997520447,2.88000011444092,22,
3/17/2008,3/1/2009,3,2.88039994239807,2.88499999046326,2.84999990463257,18,
3/17/2008,4/1/2009,3,2.81990003585815,2.83500003814697,2.79999995231628,2434,
3/17/2008,5/1/2009,3,2.76789999008179,0,0,6,
3/17/2008,6/1/2009,3,2.73189997673035,2.78150010108948,2.72000002861023,264,
3/17/2008,7/1/2009,3,2.72440004348755,0,0,0,
3/17/2008,8/1/2009,3,2.7253999710083,0,0,0,
3/17/2008,9/1/2009,3,2.73440003395081,0,0,0,
3/17/2008,10/1/2009,3,2.7474000453949,0,0,0,
3/17/2008,11/1/2009,3,2.76040005683899,0,0,0,
3/17/2008,12/1/2009,3,2.7729001045227,2.82649993896484,2.82649993896484,243,
3/17/2008,1/1/2010,3,2.78439998626709,0,0,0,
3/17/2008,2/1/2010,3,2.78439998626709,0,0,0,
3/17/2008,3/1/2010,3,2.76340007781982,0,0,0,
3/17/2008,4/1/2010,3,2.72140002250671,0,0,0,
3/17/2008,5/1/2010,3,2.6793999671936,0,0,0,
3/17/2008,6/1/2010,3,2.65739989280701,0,0,0,
3/17/2008,7/1/2010,3,2.66540002822876,0,0,0,
3/17/2008,8/1/2010,3,2.68440008163452,0,0,0,
3/17/2008,9/1/2010,3,2.70440006256104,0,0,0,
3/17/2008,10/1/2010,3,2.72429990768433,0,0,0,
3/17/2008,11/1/2010,3,2.74410009384155,0,0,0,
3/17/2008,12/1/2010,3,2.76410007476807,0,0,0,
3/17/2008,1/1/2011,3,2.78410005569458,0,0,0,
3/17/2008,2/1/2011,3,2.80410003662109,0,0,0,
3/17/2008,3/1/2011,3,2.82410001754761,0,0,0,
3/17/2008,4/1/2008,4,2.50419998168945,2.73550009727478,2.46550011634827,49257,
3/17/2008,5/1/2008,4,2.52810001373291,2.75349998474121,2.49349999427795,34639,
3/17/2008,6/1/2008,4,2.54209995269775,2.75670003890991,2.50699996948242,16852,
3/17/2008,7/1/2008,4,2.5466001033783,2.7574999332428,2.51640009880066,6302,
3/17/2008,8/1/2008,4,2.54159998893738,2.65249991416931,2.51530003547668,3542,
3/17/2008,9/1/2008,4,2.5265998840332,2.6949999332428,2.51180005073547,3188,
3/17/2008,10/1/2008,4,2.416100025177,2.52049994468689,2.40310001373291,1927,
3/17/2008,11/1/2008,4,2.39910006523132,2.49219989776611,2.38000011444092,1441,
3/17/2008,12/1/2008,4,2.39660000801086,2.53600001335144,2.36700010299683,2859,
3/17/2008,1/1/2009,4,2.41059994697571,2.4449999332428,2.4449999332428,365,
3/17/2008,2/1/2009,4,2.43460011482239,0,0,369,
3/17/2008,3/1/2009,4,2.4640998840332,0,0,260,
3/17/2008,4/1/2009,4,2.60060000419617,0,0,279,
3/17/2008,5/1/2009,4,2.61209988594055,0,0,210,
3/17/2008,6/1/2009,4,2.6149001121521,0,0,500,
3/17/2008,7/1/2009,4,2.60980010032654,0,0,0,
3/17/2008,8/1/2009,4,2.5952000617981,0,0,0,
3/17/2008,9/1/2009,4,2.56760001182556,0,0,0,
3/17/2008,10/1/2009,4,2.44149994850159,0,0,0,
3/17/2008,11/1/2009,4,2.40639996528625,0,0,0,
3/17/2008,12/1/2009,4,2.38910007476807,2.50999999046326,2.41129994392395,10,
3/17/2008,1/1/2010,4,2.39759993553162,0,0,0,
3/17/2008,2/1/2010,4,2.41860008239746,0,0,0,
3/17/2008,3/1/2010,4,2.44460010528564,0,0,0,
3/17/2008,4/1/2010,4,2.57559990882874,0,0,0,
3/17/2008,5/1/2010,4,2.58640003204346,0,0,0,
3/17/2008,6/1/2010,4,2.58789992332458,0,0,0,
3/17/2008,7/1/2010,4,2.58739995956421,0,0,0,
3/17/2008,8/1/2010,4,2.57990002632141,0,0,0,
3/17/2008,9/1/2010,4,2.5524001121521,0,0,0,
3/17/2008,10/1/2010,4,2.43289995193481,0,0,0,
3/17/2008,11/1/2010,4,2.3908998966217,0,0,0,
3/17/2008,12/1/2010,4,2.36890006065369,0,0,0,
3/17/2008,1/1/2011,4,2.36890006065369,0,0,0,
3/17/2008,2/1/2011,4,2.36879992485046,0,0,0,
3/17/2008,3/1/2011,4,2.3685998916626,0,0,0,
3/18/2008,4/1/2008,1,109.419998168945,,,,
3/18/2008,6/1/2008,1,107.349998474121,,,,
3/18/2008,7/1/2008,1,106.389999389648,,,,
3/18/2008,8/1/2008,1,105.650001525879,,,,
3/18/2008,9/1/2008,1,105.089996337891,,,,
3/18/2008,10/1/2008,1,104.629997253418,,,,
3/18/2008,11/1/2008,1,104.209999084473,,,,
3/18/2008,12/1/2008,1,103.830001831055,,,,
3/18/2008,1/1/2009,1,103.430000305176,,,,
3/18/2008,2/1/2009,1,103.059997558594,,,,
3/18/2008,3/1/2009,1,102.730003356934,,,,
3/18/2008,4/1/2009,1,102.449996948242,,,,
3/18/2008,5/1/2009,1,102.180000305176,,,,
3/18/2008,6/1/2009,1,101.949996948242,,,,
3/18/2008,7/1/2009,1,101.76000213623,,,,
3/18/2008,8/1/2009,1,101.599998474121,,,,
3/18/2008,9/1/2009,1,101.459999084473,,,,
3/18/2008,10/1/2009,1,101.370002746582,,,,
3/18/2008,11/1/2009,1,101.290000915527,,,,
3/18/2008,12/1/2009,1,101.209999084473,,,,
3/18/2008,1/1/2010,1,101.110000610352,,,,
3/18/2008,2/1/2010,1,101.029998779297,,,,
3/18/2008,3/1/2010,1,100.959999084473,,,,
3/18/2008,4/1/2010,1,100.900001525879,,,,
3/18/2008,5/1/2010,1,100.830001831055,,,,
3/18/2008,6/1/2010,1,100.769996643066,,,,
3/18/2008,7/1/2010,1,100.769996643066,,,,
3/18/2008,8/1/2010,1,100.779998779297,,,,
3/18/2008,9/1/2010,1,100.790000915527,,,,
3/18/2008,10/1/2010,1,100.800003051758,,,,
3/18/2008,11/1/2010,1,100.809997558594,,,,
3/18/2008,12/1/2010,1,100.819999694824,,,,
3/18/2008,1/1/2011,1,100.830001831055,,,,
3/18/2008,2/1/2011,1,100.839996337891,,,,
3/18/2008,3/1/2011,1,100.849998474121,,,,
3/18/2008,4/1/2011,1,100.860000610352,,,,
3/18/2008,5/1/2011,1,100.870002746582,,,,
3/18/2008,6/1/2011,1,100.879997253418,,,,
3/18/2008,7/1/2011,1,100.889999389648,,,,
3/18/2008,8/1/2011,1,100.900001525879,,,,
3/18/2008,9/1/2011,1,100.910003662109,,,,
3/18/2008,10/1/2011,1,100.919998168945,,,,
3/18/2008,11/1/2011,1,100.930000305176,,,,
3/18/2008,12/1/2011,1,100.940002441406,,,,
3/18/2008,1/1/2012,1,100.959999084473,,,,
3/18/2008,2/1/2012,1,100.980003356934,,,,
3/18/2008,3/1/2012,1,101,,,,
3/18/2008,4/1/2012,1,101.029998779297,,,,
3/18/2008,5/1/2012,1,101.059997558594,,,,
3/18/2008,6/1/2012,1,101.089996337891,,,,
3/18/2008,7/1/2012,1,101.120002746582,,,,
3/18/2008,8/1/2012,1,101.160003662109,,,,
3/18/2008,9/1/2012,1,101.199996948242,,,,
3/18/2008,10/1/2012,1,101.23999786377,,,,
3/18/2008,11/1/2012,1,101.279998779297,,,,
3/18/2008,12/1/2012,1,101.319999694824,,,,
3/18/2008,1/1/2013,1,101.370002746582,,,,
3/18/2008,2/1/2013,1,101.419998168945,,,,
3/18/2008,3/1/2013,1,101.470001220703,,,,
3/18/2008,4/1/2013,1,101.519996643066,,,,
3/18/2008,5/1/2013,1,101.569999694824,,,,
3/18/2008,6/1/2013,1,101.620002746582,,,,
3/18/2008,7/1/2013,1,101.669998168945,,,,
3/18/2008,8/1/2013,1,101.720001220703,,,,
3/18/2008,9/1/2013,1,101.769996643066,,,,
3/18/2008,10/1/2013,1,101.819999694824,,,,
3/18/2008,11/1/2013,1,101.870002746582,,,,
3/18/2008,12/1/2013,1,101.919998168945,,,,
3/18/2008,6/1/2014,1,102.230003356934,,,,
3/18/2008,12/1/2014,1,102.580001831055,,,,
3/18/2008,6/1/2015,1,102.940002441406,,,,
3/18/2008,12/1/2015,1,103.319999694824,,,,
3/18/2008,6/1/2016,1,103.849998474121,,,,
3/18/2008,12/1/2016,1,104.410003662109,,,,
3/18/2008,5/1/2008,1,108.5,108.900001525879,104.23999786377,317657,
3/18/2008,4/1/2008,3,3.13790011405945,3.15409994125366,3.03929996490479,26238,
3/18/2008,5/1/2008,3,3.06450009346008,3.07999992370605,2.97000002861023,26999,
3/18/2008,6/1/2008,3,3.01550006866455,3.02950000762939,2.91000008583069,12878,
3/18/2008,7/1/2008,3,3.01049995422363,3.0074999332428,2.93939995765686,4495,
3/18/2008,8/1/2008,3,3.01099991798401,3.01780009269714,2.94359993934631,1721,
3/18/2008,9/1/2008,3,3.01500010490417,3,2.94729995727539,2967,
3/18/2008,10/1/2008,3,3.02099990844727,2.99349999427795,2.96000003814697,1364,
3/18/2008,11/1/2008,3,3.03200006484985,3.00799989700317,2.96399998664856,2315,
3/18/2008,12/1/2008,3,3.04299998283386,3.04609990119934,2.97900009155273,3320,
3/18/2008,1/1/2009,3,3.0460000038147,3.04099988937378,2.9893000125885,268,
3/18/2008,2/1/2009,3,3.02749991416931,2.99000000953674,2.99000000953674,56,
3/18/2008,3/1/2009,3,2.98749995231628,2.95000004768372,2.95000004768372,4,
3/18/2008,4/1/2009,3,2.92700004577637,0,0,1394,
3/18/2008,5/1/2009,3,2.875,0,0,2,
3/18/2008,6/1/2009,3,2.83899998664856,0,0,7,
3/18/2008,7/1/2009,3,2.83150005340576,0,0,0,
3/18/2008,8/1/2009,3,2.83249998092651,0,0,0,
3/18/2008,9/1/2009,3,2.84150004386902,2.79999995231628,2.79999995231628,3,
3/18/2008,10/1/2009,3,2.85450005531311,0,0,0,
3/18/2008,11/1/2009,3,2.8675000667572,0,0,0,
3/18/2008,12/1/2009,3,2.88000011444092,0,0,72,
3/18/2008,1/1/2010,3,2.8914999961853,0,0,0,
3/18/2008,2/1/2010,3,2.8914999961853,0,0,0,
3/18/2008,3/1/2010,3,2.87050008773804,0,0,0,
3/18/2008,4/1/2010,3,2.82850003242493,0,0,0,
3/18/2008,5/1/2010,3,2.78649997711182,0,0,0,
3/18/2008,6/1/2010,3,2.76449990272522,0,0,0,
3/18/2008,7/1/2010,3,2.77250003814697,0,0,0,
3/18/2008,8/1/2010,3,2.79150009155273,0,0,0,
3/18/2008,9/1/2010,3,2.81150007247925,0,0,0,
3/18/2008,10/1/2010,3,2.83139991760254,0,0,0,
3/18/2008,11/1/2010,3,2.85120010375977,0,0,0,
3/18/2008,12/1/2010,3,2.87120008468628,0,0,0,
3/18/2008,1/1/2011,3,2.89120006561279,0,0,0,
3/18/2008,2/1/2011,3,2.91120004653931,0,0,0,
3/18/2008,3/1/2011,3,2.93120002746582,0,0,0,
3/18/2008,4/1/2008,4,2.66000008583069,2.68249988555908,2.49559998512268,44414,
3/18/2008,5/1/2008,4,2.67639994621277,2.70169997215271,2.52259993553162,44543,
3/18/2008,6/1/2008,4,2.6868999004364,2.70300006866455,2.54019999504089,19659,
3/18/2008,7/1/2008,4,2.68840003013611,2.70000004768372,2.54990005493164,9451,
3/18/2008,8/1/2008,4,2.68090009689331,2.67000007629395,2.55749988555908,6196,
3/18/2008,9/1/2008,4,2.66589999198914,2.67030000686645,2.54870009422302,4062,
3/18/2008,10/1/2008,4,2.55390000343323,2.54169988632202,2.44199991226196,2137,
3/18/2008,11/1/2008,4,2.53690004348755,2.47000002861023,2.4300000667572,1553,
3/18/2008,12/1/2008,4,2.53439998626709,2.50929999351501,2.43070006370544,2037,
3/18/2008,1/1/2009,4,2.54789996147156,0,0,152,
3/18/2008,2/1/2009,4,2.57189989089966,0,0,95,
3/18/2008,3/1/2009,4,2.60139989852905,0,0,15,
3/18/2008,4/1/2009,4,2.73790001869202,0,0,0,
3/18/2008,5/1/2009,4,2.7493999004364,0,0,0,
3/18/2008,6/1/2009,4,2.75219988822937,0,0,0,
3/18/2008,7/1/2009,4,2.74710011482239,0,0,0,
3/18/2008,8/1/2009,4,2.73250007629395,0,0,0,
3/18/2008,9/1/2009,4,2.70490002632141,0,0,0,
3/18/2008,10/1/2009,4,2.57879996299744,0,0,0,
3/18/2008,11/1/2009,4,2.5436999797821,0,0,0,
3/18/2008,12/1/2009,4,2.52640008926392,0,0,0,
3/18/2008,1/1/2010,4,2.53489995002747,0,0,0,
3/18/2008,2/1/2010,4,2.55590009689331,0,0,0,
3/18/2008,3/1/2010,4,2.58189988136291,0,0,0,
3/18/2008,4/1/2010,4,2.71289992332458,0,0,0,
3/18/2008,5/1/2010,4,2.72370004653931,0,0,0,
3/18/2008,6/1/2010,4,2.72519993782043,0,0,0,
3/18/2008,7/1/2010,4,2.72469997406006,0,0,0,
3/18/2008,8/1/2010,4,2.71720004081726,0,0,0,
3/18/2008,9/1/2010,4,2.68969988822937,0,0,0,
3/18/2008,10/1/2010,4,2.57019996643066,0,0,0,
3/18/2008,11/1/2010,4,2.52819991111755,0,0,0,
3/18/2008,12/1/2010,4,2.50620007514954,0,0,0,
3/18/2008,1/1/2011,4,2.50620007514954,0,0,0,
3/18/2008,2/1/2011,4,2.50609993934631,0,0,0,
3/18/2008,3/1/2011,4,2.50589990615845,0,0,0,
3/19/2008,4/1/2008,1,104.480003356934,108.980003356934,102.949996948242,55597,
3/19/2008,5/1/2008,1,102.540000915527,107.889999389648,101.790000915527,386956,
3/19/2008,6/1/2008,1,101.629997253418,106.639999389648,100.830001831055,125348,
3/19/2008,7/1/2008,1,100.790000915527,105.5,100.319999694824,31577,
3/19/2008,8/1/2008,1,100.099998474121,104.849998474121,99.5,12742,
3/19/2008,9/1/2008,1,99.5699996948242,103.98999786377,99.1999969482422,9277,
3/19/2008,10/1/2008,1,99.1500015258789,102,99.0500030517578,5564,
3/19/2008,11/1/2008,1,98.7799987792969,102.529998779297,98.8300018310547,2384,
3/19/2008,12/1/2008,1,98.4499969482422,103,98.1900024414063,26094,
3/19/2008,1/1/2009,1,98.0999984741211,102.680000305176,102.279998779297,268,
3/19/2008,2/1/2009,1,97.7699966430664,0,0,363,
3/19/2008,3/1/2009,1,97.4700012207031,0,0,491,
3/19/2008,4/1/2009,1,97.2200012207031,0,0,722,
3/19/2008,5/1/2009,1,96.9800033569336,0,0,56,
3/19/2008,6/1/2009,1,96.7799987792969,100.099998474121,97.1500015258789,1581,
3/19/2008,7/1/2009,1,96.6100006103516,0,0,350,
3/19/2008,8/1/2009,1,96.4599990844727,0,0,200,
3/19/2008,9/1/2009,1,96.3399963378906,0,0,80,
3/19/2008,10/1/2009,1,96.2600021362305,0,0,0,
3/19/2008,11/1/2009,1,96.1900024414063,0,0,0,
3/19/2008,12/1/2009,1,96.120002746582,100.099998474121,96,5725,
3/19/2008,1/1/2010,1,96.0299987792969,0,0,25,
3/19/2008,2/1/2010,1,95.9599990844727,0,0,0,
3/19/2008,3/1/2010,1,95.9000015258789,0,0,0,
3/19/2008,4/1/2010,1,95.8399963378906,0,0,0,
3/19/2008,5/1/2010,1,95.7799987792969,0,0,0,
3/19/2008,6/1/2010,1,95.7300033569336,0,0,15,
3/19/2008,7/1/2010,1,95.7300033569336,0,0,0,
3/19/2008,8/1/2010,1,95.7399978637695,0,0,0,
3/19/2008,9/1/2010,1,95.75,0,0,0,
3/19/2008,10/1/2010,1,95.7600021362305,0,0,0,
3/19/2008,11/1/2010,1,95.7699966430664,0,0,0,
3/19/2008,12/1/2010,1,95.7799987792969,99.4499969482422,95.9000015258789,3570,
3/19/2008,1/1/2011,1,95.7900009155273,0,0,0,
3/19/2008,2/1/2011,1,95.8000030517578,0,0,0,
3/19/2008,3/1/2011,1,95.8099975585938,0,0,0,
3/19/2008,4/1/2011,1,95.8199996948242,0,0,0,
3/19/2008,5/1/2011,1,95.8300018310547,0,0,0,
3/19/2008,6/1/2011,1,95.8399963378906,0,0,0,
3/19/2008,7/1/2011,1,95.8499984741211,0,0,0,
3/19/2008,8/1/2011,1,95.8600006103516,0,0,0,
3/19/2008,9/1/2011,1,95.870002746582,0,0,0,
3/19/2008,10/1/2011,1,95.879997253418,0,0,0,
3/19/2008,11/1/2011,1,95.8899993896484,0,0,0,
3/19/2008,12/1/2011,1,95.9000015258789,98.8000030517578,96.3899993896484,642,
3/19/2008,1/1/2012,1,95.9199981689453,0,0,0,
3/19/2008,2/1/2012,1,95.9300003051758,0,0,0,
3/19/2008,3/1/2012,1,95.9400024414063,0,0,0,
3/19/2008,4/1/2012,1,95.9700012207031,0,0,0,
3/19/2008,5/1/2012,1,96,0,0,0,
3/19/2008,6/1/2012,1,96.0299987792969,0,0,0,
3/19/2008,7/1/2012,1,96.0599975585938,0,0,0,
3/19/2008,8/1/2012,1,96.0999984741211,0,0,0,
3/19/2008,9/1/2012,1,96.1399993896484,0,0,0,
3/19/2008,10/1/2012,1,96.1800003051758,0,0,0,
3/19/2008,11/1/2012,1,96.2200012207031,0,0,0,
3/19/2008,12/1/2012,1,96.2600021362305,100,96.5,1133,
3/19/2008,1/1/2013,1,96.3099975585937,0,0,0,
3/19/2008,2/1/2013,1,96.3499984741211,0,0,0,
3/19/2008,3/1/2013,1,96.3899993896484,0,0,0,
3/19/2008,4/1/2013,1,96.4400024414062,0,0,0,
3/19/2008,5/1/2013,1,96.4899978637695,0,0,0,
3/19/2008,6/1/2013,1,96.5400009155274,0,0,0,
3/19/2008,7/1/2013,1,96.5899963378906,0,0,0,
3/19/2008,8/1/2013,1,96.6399993896484,0,0,0,
3/19/2008,9/1/2013,1,96.6900024414062,0,0,0,
3/19/2008,10/1/2013,1,96.7399978637695,0,0,0,
3/19/2008,11/1/2013,1,96.7900009155273,0,0,0,
3/19/2008,12/1/2013,1,96.8399963378906,0,0,48,
3/19/2008,6/1/2014,1,97.1399993896484,0,0,0,
3/19/2008,12/1/2014,1,97.4800033569336,97.5,97.5,55,
3/19/2008,6/1/2015,1,97.8300018310547,0,0,0,
3/19/2008,12/1/2015,1,98.1999969482422,101.300003051758,98.25,353,
3/19/2008,6/1/2016,1,98.6500015258789,0,0,0,
3/19/2008,12/1/2016,1,99.1399993896484,100.5,100,344,
3/19/2008,4/1/2008,3,3.01670002937317,3.12199997901916,2.98589992523193,26411,
3/19/2008,5/1/2008,3,2.9465000629425,3.05629992485046,2.92610001564026,31297,
3/19/2008,6/1/2008,3,2.90100002288818,3.00729990005493,2.88750004768372,13040,
3/19/2008,7/1/2008,3,2.89599990844727,2.99810004234314,2.88059997558594,3488,
3/19/2008,8/1/2008,3,2.89849996566772,2.9779999256134,2.89000010490417,1934,
3/19/2008,9/1/2008,3,2.90400004386902,2.98499989509583,2.89000010490417,1069,
3/19/2008,10/1/2008,3,2.91149997711182,2.96050000190735,2.91300010681152,633,
3/19/2008,11/1/2008,3,2.92249989509583,2.98819994926453,2.91499996185303,440,
3/19/2008,12/1/2008,3,2.93350005149841,3.00309991836548,2.91499996185303,3157,
3/19/2008,1/1/2009,3,2.93650007247925,2.99499988555908,2.9375,883,
3/19/2008,2/1/2009,3,2.91899991035461,3.00200009346008,2.9300000667572,38,
3/19/2008,3/1/2009,3,2.87949991226196,2.89249992370605,2.89000010490417,27,
3/19/2008,4/1/2009,3,2.81900000572205,0,0,27,
3/19/2008,5/1/2009,3,2.76449990272522,2.83240008354187,2.78500008583069,7,
3/19/2008,6/1/2009,3,2.7260000705719,2.74000000953674,2.73499989509583,812,
3/19/2008,7/1/2009,3,2.71849989891052,0,0,0,
3/19/2008,8/1/2009,3,2.71950006484985,0,0,0,
3/19/2008,9/1/2009,3,2.72849988937378,0,0,0,
3/19/2008,10/1/2009,3,2.74149990081787,0,0,0,
3/19/2008,11/1/2009,3,2.75449991226196,0,0,0,
3/19/2008,12/1/2009,3,2.76699995994568,0,0,0,
3/19/2008,1/1/2010,3,2.77850008010864,0,0,0,
3/19/2008,2/1/2010,3,2.77850008010864,0,0,0,
3/19/2008,3/1/2010,3,2.7574999332428,0,0,0,
3/19/2008,4/1/2010,3,2.71550011634827,0,0,0,
3/19/2008,5/1/2010,3,2.67350006103516,0,0,0,
3/19/2008,6/1/2010,3,2.65149998664856,0,0,0,
3/19/2008,7/1/2010,3,2.65949988365173,0,0,0,
3/19/2008,8/1/2010,3,2.6784999370575,0,0,0,
3/19/2008,9/1/2010,3,2.69849991798401,0,0,0,
3/19/2008,10/1/2010,3,2.71840000152588,0,0,0,
3/19/2008,11/1/2010,3,2.73819994926453,0,0,0,
3/19/2008,12/1/2010,3,2.75819993019104,0,0,0,
3/19/2008,1/1/2011,3,2.77819991111755,0,0,0,
3/19/2008,2/1/2011,3,2.79819989204407,0,0,0,
3/19/2008,3/1/2011,3,2.81820011138916,0,0,0,
3/19/2008,4/1/2008,4,2.56030011177063,2.65630006790161,2.53259992599487,30864,
3/19/2008,5/1/2008,4,2.57550001144409,2.67429995536804,2.55150008201599,40425,
3/19/2008,6/1/2008,4,2.58299994468689,2.67720007896423,2.56040000915527,16166,
3/19/2008,7/1/2008,4,2.58200001716614,2.67659997940063,2.56920003890991,5760,
3/19/2008,8/1/2008,4,2.57200002670288,2.63499999046326,2.55999994277954,6015,
3/19/2008,9/1/2008,4,2.55200004577637,2.63240003585815,2.53749990463257,5913,
3/19/2008,10/1/2008,4,2.43400001525879,2.47970008850098,2.45000004768372,3666,
3/19/2008,11/1/2008,4,2.41499996185303,2.45970010757446,2.41260004043579,2038,
3/19/2008,12/1/2008,4,2.40849995613098,2.47029995918274,2.39019989967346,2293,
3/19/2008,1/1/2009,4,2.42149996757507,2.46250009536743,2.41799998283386,159,
3/19/2008,2/1/2009,4,2.44549989700317,0,0,0,
3/19/2008,3/1/2009,4,2.47499990463257,0,0,0,
3/19/2008,4/1/2009,4,2.61150002479553,0,0,0,
3/19/2008,5/1/2009,4,2.62299990653992,0,0,0,
3/19/2008,6/1/2009,4,2.62579989433289,0,0,10,
3/19/2008,7/1/2009,4,2.62069988250732,0,0,0,
3/19/2008,8/1/2009,4,2.60610008239746,0,0,0,
3/19/2008,9/1/2009,4,2.57850003242493,0,0,0,
3/19/2008,10/1/2009,4,2.45239996910095,0,0,0,
3/19/2008,11/1/2009,4,2.41729998588562,0,0,0,
3/19/2008,12/1/2009,4,2.40000009536743,0,0,0,
3/19/2008,1/1/2010,4,2.40849995613098,0,0,0,
3/19/2008,2/1/2010,4,2.42950010299683,0,0,0,
3/19/2008,3/1/2010,4,2.45549988746643,0,0,0,
3/19/2008,4/1/2010,4,2.5864999294281,0,0,0,
3/19/2008,5/1/2010,4,2.59730005264282,0,0,0,
3/19/2008,6/1/2010,4,2.59879994392395,0,0,0,
3/19/2008,7/1/2010,4,2.59829998016357,0,0,0,
3/19/2008,8/1/2010,4,2.59080004692078,0,0,0,
3/19/2008,9/1/2010,4,2.56329989433289,0,0,0,
3/19/2008,10/1/2010,4,2.44379997253418,0,0,0,
3/19/2008,11/1/2010,4,2.40179991722107,0,0,0,
3/19/2008,12/1/2010,4,2.37980008125305,0,0,0,
3/19/2008,1/1/2011,4,2.37980008125305,0,0,0,
3/19/2008,2/1/2011,4,2.37969994544983,0,0,0,
3/19/2008,3/1/2011,4,2.37949991226196,0,0,0,
3/20/2008,5/1/2008,1,101.839996337891,102.690002441406,98.6500015258789,332794,
3/20/2008,6/1/2008,1,101.059997558594,101.75,98.0199966430664,124489,
3/20/2008,7/1/2008,1,100.319999694824,100.75,97.5800018310547,36333,
3/20/2008,8/1/2008,1,99.6600036621094,100.099998474121,97.3300018310547,12020,
3/20/2008,9/1/2008,1,99.1399993896484,99.370002746582,96.7200012207031,8640,
3/20/2008,10/1/2008,1,98.7699966430664,98.5800018310547,96.6699981689453,4876,
3/20/2008,11/1/2008,1,98.4499969482422,98.6999969482422,96.2699966430664,3274,
3/20/2008,12/1/2008,1,98.1399993896484,98.8000030517578,95.8300018310547,28638,
3/20/2008,1/1/2009,1,97.8000030517578,0,0,574,
3/20/2008,2/1/2009,1,97.4800033569336,0,0,629,
3/20/2008,3/1/2009,1,97.1900024414063,95.1999969482422,95.1999969482422,154,
3/20/2008,4/1/2009,1,96.9400024414063,0,0,60,
3/20/2008,5/1/2009,1,96.6999969482422,0,0,80,
3/20/2008,6/1/2009,1,96.5,96.8399963378906,95.25,885,
3/20/2008,7/1/2009,1,96.3300018310547,0,0,22,
3/20/2008,8/1/2009,1,96.1800003051758,0,0,10,
3/20/2008,9/1/2009,1,96.0599975585938,0,0,20,
3/20/2008,10/1/2009,1,95.9800033569336,0,0,60,
3/20/2008,11/1/2009,1,95.9100036621094,0,0,10,
3/20/2008,12/1/2009,1,95.8399963378906,96.2600021362305,94.1999969482422,5599,
3/20/2008,1/1/2010,1,95.7600021362305,0,0,0,
3/20/2008,2/1/2010,1,95.6900024414063,0,0,0,
3/20/2008,3/1/2010,1,95.629997253418,0,0,0,
3/20/2008,4/1/2010,1,95.5699996948242,0,0,0,
3/20/2008,5/1/2010,1,95.5100021362305,0,0,0,
3/20/2008,6/1/2010,1,95.4599990844727,95.8000030517578,95,26,
3/20/2008,7/1/2010,1,95.4599990844727,0,0,0,
3/20/2008,8/1/2010,1,95.4700012207031,0,0,0,
3/20/2008,9/1/2010,1,95.4800033569336,0,0,0,
3/20/2008,10/1/2010,1,95.4899978637695,0,0,0,
3/20/2008,11/1/2010,1,95.5,0,0,0,
3/20/2008,12/1/2010,1,95.5100021362305,95.9899978637695,94,1730,
3/20/2008,1/1/2011,1,95.5199966430664,0,0,0,
3/20/2008,2/1/2011,1,95.5299987792969,0,0,0,
3/20/2008,3/1/2011,1,95.5400009155273,0,0,0,
3/20/2008,4/1/2011,1,95.5500030517578,0,0,0,
3/20/2008,5/1/2011,1,95.5599975585938,0,0,0,
3/20/2008,6/1/2011,1,95.5699996948242,0,0,0,
3/20/2008,7/1/2011,1,95.5800018310547,0,0,0,
3/20/2008,8/1/2011,1,95.5899963378906,0,0,0,
3/20/2008,9/1/2011,1,95.5999984741211,0,0,0,
3/20/2008,10/1/2011,1,95.6100006103516,0,0,0,
3/20/2008,11/1/2011,1,95.620002746582,0,0,0,
3/20/2008,12/1/2011,1,95.629997253418,95.2600021362305,94.2200012207031,305,
3/20/2008,1/1/2012,1,95.6500015258789,0,0,0,
3/20/2008,2/1/2012,1,95.6600036621094,0,0,0,
3/20/2008,3/1/2012,1,95.6699981689453,0,0,0,
3/20/2008,4/1/2012,1,95.6999969482422,0,0,0,
3/20/2008,5/1/2012,1,95.7300033569336,0,0,0,
3/20/2008,6/1/2012,1,95.7600021362305,0,0,0,
3/20/2008,7/1/2012,1,95.7900009155273,0,0,0,
3/20/2008,8/1/2012,1,95.8300018310547,0,0,0,
3/20/2008,9/1/2012,1,95.870002746582,0,0,0,
3/20/2008,10/1/2012,1,95.9100036621094,0,0,0,
3/20/2008,11/1/2012,1,95.9499969482422,0,0,0,
3/20/2008,12/1/2012,1,95.9899978637695,96.0800018310547,94.5,668,
3/20/2008,1/1/2013,1,96.0400009155273,0,0,0,
3/20/2008,2/1/2013,1,96.0800018310547,0,0,0,
3/20/2008,3/1/2013,1,96.120002746582,0,0,0,
3/20/2008,4/1/2013,1,96.1699981689453,0,0,0,
3/20/2008,5/1/2013,1,96.2200012207031,0,0,0,
3/20/2008,6/1/2013,1,96.2699966430664,0,0,0,
3/20/2008,7/1/2013,1,96.3199996948242,0,0,0,
3/20/2008,8/1/2013,1,96.370002746582,0,0,0,
3/20/2008,9/1/2013,1,96.4199981689453,0,0,0,
3/20/2008,10/1/2013,1,96.4700012207031,0,0,0,
3/20/2008,11/1/2013,1,96.5199966430664,0,0,0,
3/20/2008,12/1/2013,1,96.5699996948242,95.8000030517578,95.5999984741211,528,
3/20/2008,6/1/2014,1,96.870002746582,0,0,0,
3/20/2008,12/1/2014,1,97.2099990844727,0,0,16,
3/20/2008,6/1/2015,1,97.5599975585937,0,0,0,
3/20/2008,12/1/2015,1,97.9300003051758,97,96.25,70,
3/20/2008,6/1/2016,1,98.379997253418,0,0,0,
3/20/2008,12/1/2016,1,98.870002746582,98,98,14,
3/20/2008,4/1/2008,3,2.97720003128052,3.03349995613098,2.92950010299683,21681,
3/20/2008,5/1/2008,3,2.90639996528625,2.96350002288818,2.86890006065369,28656,
3/20/2008,6/1/2008,3,2.86389994621277,2.91109991073608,2.82789993286133,13232,
3/20/2008,7/1/2008,3,2.86089992523193,2.90140008926392,2.82500004768372,3574,
3/20/2008,8/1/2008,3,2.8649001121521,2.87630009651184,2.82999992370605,1455,
3/20/2008,9/1/2008,3,2.87190008163452,2.89499998092651,2.84109997749329,2205,
3/20/2008,10/1/2008,3,2.8814001083374,2.89070010185242,2.84500002861023,412,
3/20/2008,11/1/2008,3,2.89289999008179,2.91000008583069,2.85770010948181,413,
3/20/2008,12/1/2008,3,2.90440011024475,2.94510006904602,2.86500000953674,3186,
3/20/2008,1/1/2009,3,2.90790009498596,2.91000008583069,2.8717999458313,842,
3/20/2008,2/1/2009,3,2.89190006256104,2.89820003509521,2.85800004005432,29,
3/20/2008,3/1/2009,3,2.85389995574951,2.85750007629395,2.82100009918213,13,
3/20/2008,4/1/2009,3,2.7953999042511,2.79999995231628,2.79999995231628,2,
3/20/2008,5/1/2009,3,2.74239993095398,2.72000002861023,2.72000002861023,1,
3/20/2008,6/1/2009,3,2.70539999008179,2.70300006866455,2.70300006866455,681,
3/20/2008,7/1/2009,3,2.69790005683899,0,0,0,
3/20/2008,8/1/2009,3,2.69889998435974,0,0,0,
3/20/2008,9/1/2009,3,2.70790004730225,0,0,0,
3/20/2008,10/1/2009,3,2.72090005874634,0,0,0,
3/20/2008,11/1/2009,3,2.73390007019043,0,0,0,
3/20/2008,12/1/2009,3,2.74640011787415,0,0,1,
3/20/2008,1/1/2010,3,2.75789999961853,0,0,0,
3/20/2008,2/1/2010,3,2.75789999961853,0,0,0,
3/20/2008,3/1/2010,3,2.73690009117126,0,0,0,
3/20/2008,4/1/2010,3,2.69490003585815,0,0,0,
3/20/2008,5/1/2010,3,2.65289998054504,0,0,0,
3/20/2008,6/1/2010,3,2.63089990615845,0,0,0,
3/20/2008,7/1/2010,3,2.6389000415802,0,0,0,
3/20/2008,8/1/2010,3,2.65790009498596,0,0,0,
3/20/2008,9/1/2010,3,2.67790007591248,0,0,0,
3/20/2008,10/1/2010,3,2.69779992103577,0,0,0,
3/20/2008,11/1/2010,3,2.71760010719299,0,0,0,
3/20/2008,12/1/2010,3,2.73760008811951,0,0,0,
3/20/2008,1/1/2011,3,2.75760006904602,0,0,0,
3/20/2008,2/1/2011,3,2.77760004997253,0,0,0,
3/20/2008,3/1/2011,3,2.79760003089905,0,0,0,
3/20/2008,4/1/2008,4,2.60509991645813,2.61999988555908,2.50460004806519,26790,
3/20/2008,5/1/2008,4,2.61229991912842,2.63289999961853,2.51939988136291,46433,
3/20/2008,6/1/2008,4,2.6143000125885,2.6308000087738,2.52500009536743,21446,
3/20/2008,7/1/2008,4,2.60730004310608,2.61649990081787,2.52349996566772,5560,
3/20/2008,8/1/2008,4,2.59080004692078,2.59999990463257,2.51029992103577,2485,
3/20/2008,9/1/2008,4,2.56430006027222,2.57030010223389,2.50999999046326,2519,
3/20/2008,10/1/2008,4,2.43980002403259,2.44490003585815,2.36999988555908,2267,
3/20/2008,11/1/2008,4,2.41529989242554,2.41000008583069,2.35249996185303,1522,
3/20/2008,12/1/2008,4,2.40779995918274,2.41499996185303,2.35660004615784,1435,
3/20/2008,1/1/2009,4,2.41980004310608,2.40000009536743,2.38499999046326,75,
3/20/2008,2/1/2009,4,2.44379997253418,0,0,10,
3/20/2008,3/1/2009,4,2.47329998016357,0,0,5,
3/20/2008,4/1/2009,4,2.60980010032654,0,0,0,
3/20/2008,5/1/2009,4,2.62129998207092,0,0,50,
3/20/2008,6/1/2009,4,2.62409996986389,2.62730002403259,2.62330007553101,10,
3/20/2008,7/1/2009,4,2.61899995803833,0,0,0,
3/20/2008,8/1/2009,4,2.60439991950989,0,0,0,
3/20/2008,9/1/2009,4,2.57680010795593,0,0,0,
3/20/2008,10/1/2009,4,2.45070004463196,0,0,0,
3/20/2008,11/1/2009,4,2.41560006141663,0,0,0,
3/20/2008,12/1/2009,4,2.39829993247986,0,0,0,
3/20/2008,1/1/2010,4,2.40680003166199,0,0,0,
3/20/2008,2/1/2010,4,2.42779994010925,0,0,0,
3/20/2008,3/1/2010,4,2.45379996299744,0,0,0,
3/20/2008,4/1/2010,4,2.58480000495911,0,0,0,
3/20/2008,5/1/2010,4,2.59559988975525,0,0,0,
3/20/2008,6/1/2010,4,2.59710001945496,0,0,0,
3/20/2008,7/1/2010,4,2.59660005569458,0,0,0,
3/20/2008,8/1/2010,4,2.5890998840332,0,0,0,
3/20/2008,9/1/2010,4,2.56159996986389,0,0,0,
3/20/2008,10/1/2010,4,2.44210004806519,0,0,0,
3/20/2008,11/1/2010,4,2.40009999275208,0,0,0,
3/20/2008,12/1/2010,4,2.37809991836548,0,0,0,
3/20/2008,1/1/2011,4,2.37809991836548,0,0,0,
3/20/2008,2/1/2011,4,2.37800002098083,0,0,0,
3/20/2008,3/1/2011,4,2.37779998779297,0,0,0,
3/24/2008,5/1/2008,1,100.860000610352,102.419998168945,99.9499969482422,190177,
3/24/2008,6/1/2008,1,100.23999786377,101.73999786377,99.3000030517578,76701,
3/24/2008,7/1/2008,1,99.6500015258789,101.110000610352,98.6699981689453,23865,
3/24/2008,8/1/2008,1,99.1500015258789,100.220001220703,98.0500030517578,4900,
3/24/2008,9/1/2008,1,98.7300033569336,100,97.4400024414063,3776,
3/24/2008,10/1/2008,1,98.370002746582,99.1500015258789,97.6999969482422,1506,
3/24/2008,11/1/2008,1,98.0500030517578,98.6500015258789,98.0999984741211,572,
3/24/2008,12/1/2008,1,97.7399978637695,98.8600006103516,96.9499969482422,10341,
3/24/2008,1/1/2009,1,97.4000015258789,97.6999969482422,97.4499969482422,112,
3/24/2008,2/1/2009,1,97.0800018310547,97.3499984741211,97.3499984741211,24,
3/24/2008,3/1/2009,1,96.7900009155273,0,0,43,
3/24/2008,4/1/2009,1,96.5400009155274,96.8499984741211,96.8499984741211,31,
3/24/2008,5/1/2009,1,96.3000030517578,0,0,235,
3/24/2008,6/1/2009,1,96.0899963378906,96.3499984741211,96.1999969482422,1500,
3/24/2008,7/1/2009,1,95.9100036621094,0,0,0,
3/24/2008,8/1/2009,1,95.75,0,0,0,
3/24/2008,9/1/2009,1,95.6100006103516,0,0,454,
3/24/2008,10/1/2009,1,95.5,0,0,419,
3/24/2008,11/1/2009,1,95.4100036621094,0,0,50,
3/24/2008,12/1/2009,1,95.3199996948242,96.2399978637695,95,3623,
3/24/2008,1/1/2010,1,95.2300033569336,0,0,2,
3/24/2008,2/1/2010,1,95.1500015258789,0,0,20,
3/24/2008,3/1/2010,1,95.0800018310547,0,0,20,
3/24/2008,4/1/2010,1,95.0100021362305,0,0,0,
3/24/2008,5/1/2010,1,94.9400024414063,0,0,0,
3/24/2008,6/1/2010,1,94.9000015258789,0,0,0,
3/24/2008,7/1/2010,1,94.8899993896484,0,0,0,
3/24/2008,8/1/2010,1,94.8899993896484,0,0,0,
3/24/2008,9/1/2010,1,94.8899993896484,0,0,0,
3/24/2008,10/1/2010,1,94.8899993896484,0,0,0,
3/24/2008,11/1/2010,1,94.8899993896484,0,0,0,
3/24/2008,12/1/2010,1,94.8899993896484,95.9199981689453,94.9899978637695,1131,
3/24/2008,1/1/2011,1,94.8899993896484,0,0,0,
3/24/2008,2/1/2011,1,94.8899993896484,0,0,0,
3/24/2008,3/1/2011,1,94.9000015258789,0,0,0,
3/24/2008,4/1/2011,1,94.9100036621094,0,0,0,
3/24/2008,5/1/2011,1,94.9199981689453,0,0,0,
3/24/2008,6/1/2011,1,94.9300003051758,0,0,25,
3/24/2008,7/1/2011,1,94.9400024414063,0,0,0,
3/24/2008,8/1/2011,1,94.9499969482422,0,0,0,
3/24/2008,9/1/2011,1,94.9599990844727,0,0,0,
3/24/2008,10/1/2011,1,94.9599990844727,0,0,0,
3/24/2008,11/1/2011,1,94.9599990844727,0,0,0,
3/24/2008,12/1/2011,1,94.9599990844727,0,0,604,
3/24/2008,1/1/2012,1,94.9800033569336,0,0,0,
3/24/2008,2/1/2012,1,94.9899978637695,0,0,0,
3/24/2008,3/1/2012,1,95,0,0,0,
3/24/2008,4/1/2012,1,95.0299987792969,0,0,0,
3/24/2008,5/1/2012,1,95.0599975585937,0,0,0,
3/24/2008,6/1/2012,1,95.0899963378906,0,0,0,
3/24/2008,7/1/2012,1,95.120002746582,0,0,0,
3/24/2008,8/1/2012,1,95.1600036621094,0,0,0,
3/24/2008,9/1/2012,1,95.1999969482422,0,0,0,
3/24/2008,10/1/2012,1,95.2399978637695,0,0,0,
3/24/2008,11/1/2012,1,95.2799987792969,0,0,0,
3/24/2008,12/1/2012,1,95.3199996948242,96,94.9899978637695,547,
3/24/2008,1/1/2013,1,95.370002746582,0,0,0,
3/24/2008,2/1/2013,1,95.4100036621094,0,0,0,
3/24/2008,3/1/2013,1,95.4499969482422,0,0,0,
3/24/2008,4/1/2013,1,95.5,0,0,0,
3/24/2008,5/1/2013,1,95.5500030517578,0,0,0,
3/24/2008,6/1/2013,1,95.5999984741211,0,0,0,
3/24/2008,7/1/2013,1,95.6500015258789,0,0,0,
3/24/2008,8/1/2013,1,95.6999969482422,0,0,0,
3/24/2008,9/1/2013,1,95.75,0,0,0,
3/24/2008,10/1/2013,1,95.8000030517578,0,0,0,
3/24/2008,11/1/2013,1,95.8499984741211,0,0,0,
3/24/2008,12/1/2013,1,95.9000015258789,96.7200012207031,96.7200012207031,5,
3/24/2008,6/1/2014,1,96.1999969482422,0,0,0,
3/24/2008,12/1/2014,1,96.5400009155274,97,96.3600006103516,9,
3/24/2008,6/1/2015,1,96.8899993896484,0,0,0,
3/24/2008,12/1/2015,1,97.2600021362305,97.5,97,301,
3/24/2008,6/1/2016,1,97.7099990844727,0,0,0,
3/24/2008,12/1/2016,1,98.1999969482422,98.4000015258789,98,11,
3/24/2008,4/1/2008,3,2.96309995651245,3.00999999046326,2.95250010490417,15835,
3/24/2008,5/1/2008,3,2.87409996986389,2.9293999671936,2.86059999465942,22784,
3/24/2008,6/1/2008,3,2.82660007476807,2.87840008735657,2.81399989128113,8298,
3/24/2008,7/1/2008,3,2.82209992408752,2.86269998550415,2.81019997596741,2662,
3/24/2008,8/1/2008,3,2.82509994506836,2.8649001121521,2.81699991226196,929,
3/24/2008,9/1/2008,3,2.83260011672974,2.87170004844666,2.83100008964539,699,
3/24/2008,10/1/2008,3,2.84360003471375,2.88220000267029,2.86260008811951,242,
3/24/2008,11/1/2008,3,2.85610008239746,2.89359998703003,2.87800002098083,170,
3/24/2008,12/1/2008,3,2.86910009384155,2.90520000457764,2.86080002784729,1114,
3/24/2008,1/1/2009,3,2.87310004234314,2.90779995918274,2.89599990844727,82,
3/24/2008,2/1/2009,3,2.85710000991821,2.88499999046326,2.86100006103516,6,
3/24/2008,3/1/2009,3,2.81909990310669,2.82249999046326,2.82249999046326,26,
3/24/2008,4/1/2009,3,2.76110005378723,2.76500010490417,2.76500010490417,1,
3/24/2008,5/1/2009,3,2.70860004425049,2.71250009536743,2.71250009536743,2,
3/24/2008,6/1/2009,3,2.6716001033783,2.67549991607666,2.67549991607666,35,
3/24/2008,7/1/2009,3,2.66409993171692,2.66799998283386,2.66799998283386,2,
3/24/2008,8/1/2009,3,2.66510009765625,2.66899991035461,2.66899991035461,1,
3/24/2008,9/1/2009,3,2.67409992218018,2.6949999332428,2.6949999332428,3,
3/24/2008,10/1/2009,3,2.68659996986389,2.69050002098083,2.69050002098083,1,
3/24/2008,11/1/2009,3,2.69959998130798,0,0,0,
3/24/2008,12/1/2009,3,2.7121000289917,0,0,9,
3/24/2008,1/1/2010,3,2.72359991073608,2.72749996185303,2.72749996185303,1,
3/24/2008,2/1/2010,3,2.72359991073608,0,0,0,
3/24/2008,3/1/2010,3,2.70260000228882,0,0,0,
3/24/2008,4/1/2010,3,2.66059994697571,0,0,0,
3/24/2008,5/1/2010,3,2.6185998916626,0,0,0,
3/24/2008,6/1/2010,3,2.59660005569458,0,0,0,
3/24/2008,7/1/2010,3,2.60459995269775,0,0,0,
3/24/2008,8/1/2010,3,2.62360000610352,0,0,0,
3/24/2008,9/1/2010,3,2.64359998703003,0,0,0,
3/24/2008,10/1/2010,3,2.6635000705719,0,0,0,
3/24/2008,11/1/2010,3,2.68330001831055,0,0,0,
3/24/2008,12/1/2010,3,2.70329999923706,0,0,0,
3/24/2008,1/1/2011,3,2.72329998016357,0,0,0,
3/24/2008,2/1/2011,3,2.74329996109009,0,0,0,
3/24/2008,3/1/2011,3,2.7632999420166,0,0,0,
3/24/2008,4/1/2008,4,2.64120006561279,2.67319989204407,2.59050011634827,25222,
3/24/2008,5/1/2008,4,2.63260006904602,2.66950011253357,2.59319996833801,33090,
3/24/2008,6/1/2008,4,2.62509989738464,2.65980005264282,2.59430003166199,11958,
3/24/2008,7/1/2008,4,2.61260008811951,2.64289999008179,2.58660006523132,4919,
3/24/2008,8/1/2008,4,2.59260010719299,2.62330007553101,2.58550000190735,2392,
3/24/2008,9/1/2008,4,2.5631000995636,2.58899998664856,2.54500007629395,1648,
3/24/2008,10/1/2008,4,2.43659996986389,2.45799994468689,2.43140006065369,717,
3/24/2008,11/1/2008,4,2.41059994697571,2.43249988555908,2.40450000762939,263,
3/24/2008,12/1/2008,4,2.40210008621216,2.41849994659424,2.37849998474121,326,
3/24/2008,1/1/2009,4,2.41359996795654,0,0,114,
3/24/2008,2/1/2009,4,2.43359994888306,0,0,94,
3/24/2008,3/1/2009,4,2.46259999275208,0,0,0,
3/24/2008,4/1/2009,4,2.59859991073608,0,0,5,
3/24/2008,5/1/2009,4,2.60960006713867,0,0,10,
3/24/2008,6/1/2009,4,2.61240005493164,0,0,15,
3/24/2008,7/1/2009,4,2.60730004310608,0,0,0,
3/24/2008,8/1/2009,4,2.59270000457764,0,0,0,
3/24/2008,9/1/2009,4,2.5650999546051,0,0,0,
3/24/2008,10/1/2009,4,2.43899989128113,0,0,0,
3/24/2008,11/1/2009,4,2.4038999080658,0,0,0,
3/24/2008,12/1/2009,4,2.38660001754761,0,0,0,
3/24/2008,1/1/2010,4,2.39510011672974,0,0,0,
3/24/2008,2/1/2010,4,2.416100025177,0,0,0,
3/24/2008,3/1/2010,4,2.44210004806519,0,0,0,
3/24/2008,4/1/2010,4,2.57310009002686,0,0,0,
3/24/2008,5/1/2010,4,2.583899974823,0,0,0,
3/24/2008,6/1/2010,4,2.5854001045227,0,0,0,
3/24/2008,7/1/2010,4,2.58489990234375,0,0,0,
3/24/2008,8/1/2010,4,2.57739996910095,0,0,0,
3/24/2008,9/1/2010,4,2.54990005493164,0,0,0,
3/24/2008,10/1/2010,4,2.43039989471436,0,0,0,
3/24/2008,11/1/2010,4,2.38840007781982,0,0,0,
3/24/2008,12/1/2010,4,2.36640000343323,0,0,0,
3/24/2008,1/1/2011,4,2.36640000343323,0,0,0,
3/24/2008,2/1/2011,4,2.36630010604858,0,0,0,
3/24/2008,3/1/2011,4,2.36610007286072,0,0,0,
3/25/2008,8/1/2008,1,100.069999694824,,,,
3/25/2008,9/1/2008,1,99.6900024414063,,,,
3/25/2008,10/1/2008,1,99.3199996948242,,,,
3/25/2008,11/1/2008,1,98.9899978637695,,,,
3/25/2008,12/1/2008,1,98.6699981689453,,,,
3/25/2008,1/1/2009,1,98.3099975585938,,,,
3/25/2008,2/1/2009,1,97.9800033569336,,,,
3/25/2008,3/1/2009,1,97.6800003051758,,,,
3/25/2008,4/1/2009,1,97.4199981689453,,,,
3/25/2008,5/1/2009,1,97.1699981689453,,,,
3/25/2008,6/1/2009,1,96.9400024414063,,,,
3/25/2008,7/1/2009,1,96.7399978637695,,,,
3/25/2008,8/1/2009,1,96.5699996948242,,,,
3/25/2008,9/1/2009,1,96.4199981689453,,,,
3/25/2008,10/1/2009,1,96.3000030517578,,,,
3/25/2008,11/1/2009,1,96.1900024414063,,,,
3/25/2008,12/1/2009,1,96.0800018310547,,,,
3/25/2008,1/1/2010,1,95.9700012207031,,,,
3/25/2008,2/1/2010,1,95.879997253418,,,,
3/25/2008,3/1/2010,1,95.7900009155273,,,,
3/25/2008,4/1/2010,1,95.6999969482422,,,,
3/25/2008,5/1/2010,1,95.6100006103516,,,,
3/25/2008,6/1/2010,1,95.5400009155273,,,,
3/25/2008,7/1/2010,1,95.5100021362305,,,,
3/25/2008,8/1/2010,1,95.5,,,,
3/25/2008,9/1/2010,1,95.5,,,,
3/25/2008,10/1/2010,1,95.5,,,,
3/25/2008,11/1/2010,1,95.5,,,,
3/25/2008,12/1/2010,1,95.5,,,,
3/25/2008,1/1/2011,1,95.5,,,,
3/25/2008,2/1/2011,1,95.5,,,,
3/25/2008,3/1/2011,1,95.5100021362305,,,,
3/25/2008,4/1/2011,1,95.5199966430664,,,,
3/25/2008,5/1/2011,1,95.5299987792969,,,,
3/25/2008,6/1/2011,1,95.5400009155273,,,,
3/25/2008,7/1/2011,1,95.5500030517578,,,,
3/25/2008,8/1/2011,1,95.5599975585938,,,,
3/25/2008,9/1/2011,1,95.5699996948242,,,,
3/25/2008,10/1/2011,1,95.5699996948242,,,,
3/25/2008,11/1/2011,1,95.5699996948242,,,,
3/25/2008,12/1/2011,1,95.5699996948242,,,,
3/25/2008,1/1/2012,1,95.5800018310547,,,,
3/25/2008,2/1/2012,1,95.5899963378906,,,,
3/25/2008,3/1/2012,1,95.5999984741211,,,,
3/25/2008,4/1/2012,1,95.620002746582,,,,
3/25/2008,5/1/2012,1,95.6399993896484,,,,
3/25/2008,6/1/2012,1,95.6600036621094,,,,
3/25/2008,7/1/2012,1,95.6900024414063,,,,
3/25/2008,8/1/2012,1,95.7300033569336,,,,
3/25/2008,9/1/2012,1,95.7699966430664,,,,
3/25/2008,10/1/2012,1,95.8099975585938,,,,
3/25/2008,11/1/2012,1,95.8499984741211,,,,
3/25/2008,12/1/2012,1,95.8899993896484,,,,
3/25/2008,1/1/2013,1,95.9300003051758,,,,
3/25/2008,2/1/2013,1,95.9700012207031,,,,
3/25/2008,3/1/2013,1,96.0100021362305,,,,
3/25/2008,4/1/2013,1,96.0500030517578,,,,
3/25/2008,5/1/2013,1,96.0899963378906,,,,
3/25/2008,6/1/2013,1,96.1399993896484,,,,
3/25/2008,7/1/2013,1,96.1900024414063,,,,
3/25/2008,8/1/2013,1,96.2399978637695,,,,
3/25/2008,9/1/2013,1,96.2900009155274,,,,
3/25/2008,10/1/2013,1,96.3399963378906,,,,
3/25/2008,11/1/2013,1,96.3899993896484,,,,
3/25/2008,12/1/2013,1,96.4400024414062,,,,
3/25/2008,6/1/2014,1,96.7200012207031,,,,
3/25/2008,12/1/2014,1,97.0400009155273,,,,
3/25/2008,6/1/2015,1,97.379997253418,,,,
3/25/2008,12/1/2015,1,97.7399978637695,,,,
3/25/2008,6/1/2016,1,98.1399993896484,,,,
3/25/2008,12/1/2016,1,98.5800018310547,,,,
3/25/2008,5/1/2008,1,101.220001220703,101.860000610352,99.129997253418,303743,
3/25/2008,6/1/2008,1,100.830001831055,101.400001525879,98.8399963378906,128023,
3/25/2008,7/1/2008,1,100.449996948242,100.709999084473,98.5,37187,
3/25/2008,4/1/2008,3,2.92479991912842,2.9835000038147,2.85940003395081,23088,
3/25/2008,5/1/2008,3,2.84010004997253,2.89680004119873,2.79229998588562,39263,
3/25/2008,6/1/2008,3,2.8060998916626,2.84999990463257,2.76259994506836,18071,
3/25/2008,7/1/2008,3,2.80909991264343,2.8429000377655,2.76909995079041,6146,
3/25/2008,8/1/2008,3,2.8131000995636,2.84500002861023,2.77729988098145,2712,
3/25/2008,9/1/2008,3,2.82360005378723,2.82990002632141,2.78679990768433,2218,
3/25/2008,10/1/2008,3,2.8371000289917,2.85439991950989,2.8050000667572,1001,
3/25/2008,11/1/2008,3,2.85010004043579,2.84500002861023,2.81750011444092,1259,
3/25/2008,12/1/2008,3,2.86260008811951,2.87689995765686,2.82590007781982,4154,
3/25/2008,1/1/2009,3,2.87059998512268,2.86800003051758,2.83999991416931,636,
3/25/2008,2/1/2009,3,2.85759997367859,2.85199999809265,2.83270001411438,39,
3/25/2008,3/1/2009,3,2.82209992408752,2.8199999332428,2.79949998855591,284,
3/25/2008,4/1/2009,3,2.76609992980957,2.75999999046326,2.7425000667572,39,
3/25/2008,5/1/2009,3,2.71609997749329,0,0,0,
3/25/2008,6/1/2009,3,2.6810998916626,0,0,32,
3/25/2008,7/1/2009,3,2.6735999584198,0,0,0,
3/25/2008,8/1/2009,3,2.67459988594055,0,0,0,
3/25/2008,9/1/2009,3,2.68359994888306,0,0,0,
3/25/2008,10/1/2009,3,2.69609999656677,0,0,0,
3/25/2008,11/1/2009,3,2.70910000801086,0,0,0,
3/25/2008,12/1/2009,3,2.72160005569458,0,0,3,
3/25/2008,1/1/2010,3,2.73309993743896,0,0,0,
3/25/2008,2/1/2010,3,2.73309993743896,0,0,0,
3/25/2008,3/1/2010,3,2.7121000289917,0,0,0,
3/25/2008,4/1/2010,3,2.67009997367859,0,0,0,
3/25/2008,5/1/2010,3,2.62809991836548,0,0,0,
3/25/2008,6/1/2010,3,2.60610008239746,0,0,0,
3/25/2008,7/1/2010,3,2.61409997940063,0,0,0,
3/25/2008,8/1/2010,3,2.6331000328064,0,0,0,
3/25/2008,9/1/2010,3,2.65310001373291,0,0,0,
3/25/2008,10/1/2010,3,2.67300009727478,0,0,0,
3/25/2008,11/1/2010,3,2.69280004501343,0,0,0,
3/25/2008,12/1/2010,3,2.71280002593994,0,0,0,
3/25/2008,1/1/2011,3,2.73280000686645,0,0,0,
3/25/2008,2/1/2011,3,2.75279998779297,0,0,0,
3/25/2008,3/1/2011,3,2.77279996871948,0,0,0,
3/25/2008,4/1/2008,4,2.68020009994507,2.69729995727539,2.61500000953674,30292,
3/25/2008,5/1/2008,4,2.6710000038147,2.69079995155334,2.60879993438721,44996,
3/25/2008,6/1/2008,4,2.66249990463257,2.6800000667572,2.60349988937378,22372,
3/25/2008,7/1/2008,4,2.65000009536743,2.66120004653931,2.58410000801086,6295,
3/25/2008,8/1/2008,4,2.63000011444092,2.63499999046326,2.57389998435974,4425,
3/25/2008,9/1/2008,4,2.59999990463257,2.6029999256134,2.54710006713867,2760,
3/25/2008,10/1/2008,4,2.47399997711182,2.45120000839233,2.43199992179871,1254,
3/25/2008,11/1/2008,4,2.44600009918213,2.43569993972778,2.4109001159668,610,
3/25/2008,12/1/2008,4,2.4375,2.42309999465942,2.38680005073547,866,
3/25/2008,1/1/2009,4,2.44899988174438,0,0,142,
3/25/2008,2/1/2009,4,2.46900010108948,0,0,25,
3/25/2008,3/1/2009,4,2.49799990653992,0,0,0,
3/25/2008,4/1/2009,4,2.6340000629425,0,0,0,
3/25/2008,5/1/2009,4,2.64499998092651,0,0,0,
3/25/2008,6/1/2009,4,2.64779996871948,0,0,616,
3/25/2008,7/1/2009,4,2.64269995689392,0,0,0,
3/25/2008,8/1/2009,4,2.62809991836548,0,0,0,
3/25/2008,9/1/2009,4,2.60050010681152,0,0,0,
3/25/2008,10/1/2009,4,2.47440004348755,0,0,0,
3/25/2008,11/1/2009,4,2.43930006027222,0,0,0,
3/25/2008,12/1/2009,4,2.42199993133545,0,0,0,
3/25/2008,1/1/2010,4,2.43050003051758,0,0,0,
3/25/2008,2/1/2010,4,2.45149993896484,0,0,0,
3/25/2008,3/1/2010,4,2.47749996185303,0,0,0,
3/25/2008,4/1/2010,4,2.6085000038147,0,0,0,
3/25/2008,5/1/2010,4,2.61929988861084,0,0,0,
3/25/2008,6/1/2010,4,2.62080001831055,0,0,0,
3/25/2008,7/1/2010,4,2.62030005455017,0,0,0,
3/25/2008,8/1/2010,4,2.61279988288879,0,0,0,
3/25/2008,9/1/2010,4,2.58529996871948,0,0,0,
3/25/2008,10/1/2010,4,2.46580004692078,0,0,0,
3/25/2008,11/1/2010,4,2.42379999160767,0,0,0,
3/25/2008,12/1/2010,4,2.40179991722107,0,0,0,
3/25/2008,1/1/2011,4,2.40179991722107,0,0,0,
3/25/2008,2/1/2011,4,2.40170001983643,0,0,0,
3/25/2008,3/1/2011,4,2.40149998664856,0,0,0,
3/26/2008,5/1/2008,1,105.900001525879,106.360000610352,101.430000305176,330867,
3/26/2008,6/1/2008,1,105.139999389648,105.5,101,140270,
3/26/2008,7/1/2008,1,104.370002746582,104.650001525879,100.620002746582,53623,
3/26/2008,8/1/2008,1,103.680000305176,104,100.290000915527,18206,
3/26/2008,9/1/2008,1,103.129997253418,103.400001525879,99.9000015258789,10383,
3/26/2008,10/1/2008,1,102.680000305176,102.790000915527,99.6100006103516,4788,
3/26/2008,11/1/2008,1,102.26000213623,102.099998474121,100.589996337891,3036,
3/26/2008,12/1/2008,1,101.849998474121,102.199996948242,98.75,23548,
3/26/2008,1/1/2009,1,101.389999389648,101.059997558594,100.550003051758,734,
3/26/2008,2/1/2009,1,100.970001220703,0,0,10,
3/26/2008,3/1/2009,1,100.580001831055,0,0,145,
3/26/2008,4/1/2009,1,100.23999786377,0,0,45,
3/26/2008,5/1/2009,1,99.9000015258789,0,0,94,
3/26/2008,6/1/2009,1,99.5899963378906,99.7799987792969,99.1500015258789,1664,
3/26/2008,7/1/2009,1,99.3099975585938,0,0,500,
3/26/2008,8/1/2009,1,99.0599975585937,0,0,0,
3/26/2008,9/1/2009,1,98.8300018310547,0,0,120,
3/26/2008,10/1/2009,1,98.629997253418,0,0,0,
3/26/2008,11/1/2009,1,98.4400024414063,0,0,0,
3/26/2008,12/1/2009,1,98.25,98.5199966430664,96.75,7251,
3/26/2008,1/1/2010,1,98.0899963378906,0,0,0,
3/26/2008,2/1/2010,1,97.9599990844727,0,0,0,
3/26/2008,3/1/2010,1,97.8300018310547,0,0,0,
3/26/2008,4/1/2010,1,97.7099990844727,0,0,0,
3/26/2008,5/1/2010,1,97.5899963378906,0,0,0,
3/26/2008,6/1/2010,1,97.4800033569336,0,0,50,
3/26/2008,7/1/2010,1,97.4199981689453,0,0,0,
3/26/2008,8/1/2010,1,97.379997253418,0,0,0,
3/26/2008,9/1/2010,1,97.3499984741211,0,0,0,
3/26/2008,10/1/2010,1,97.3199996948242,0,0,0,
3/26/2008,11/1/2010,1,97.3000030517578,0,0,0,
3/26/2008,12/1/2010,1,97.2900009155273,97.9100036621094,95.9000015258789,5030,
3/26/2008,1/1/2011,1,97.2900009155273,0,0,0,
3/26/2008,2/1/2011,1,97.2900009155273,0,0,0,
3/26/2008,3/1/2011,1,97.2900009155273,0,0,0,
3/26/2008,4/1/2011,1,97.2900009155273,0,0,0,
3/26/2008,5/1/2011,1,97.2799987792969,0,0,0,
3/26/2008,6/1/2011,1,97.2699966430664,0,0,1150,
3/26/2008,7/1/2011,1,97.2600021362305,0,0,0,
3/26/2008,8/1/2011,1,97.25,0,0,0,
3/26/2008,9/1/2011,1,97.25,0,0,0,
3/26/2008,10/1/2011,1,97.25,0,0,0,
3/26/2008,11/1/2011,1,97.25,0,0,0,
3/26/2008,12/1/2011,1,97.25,97.5999984741211,97.1999969482422,2526,
3/26/2008,1/1/2012,1,97.2600021362305,0,0,0,
3/26/2008,2/1/2012,1,97.2699966430664,0,0,0,
3/26/2008,3/1/2012,1,97.2799987792969,0,0,0,
3/26/2008,4/1/2012,1,97.3000030517578,0,0,0,
3/26/2008,5/1/2012,1,97.3199996948242,0,0,0,
3/26/2008,6/1/2012,1,97.3399963378906,0,0,1075,
3/26/2008,7/1/2012,1,97.370002746582,0,0,0,
3/26/2008,8/1/2012,1,97.4000015258789,0,0,0,
3/26/2008,9/1/2012,1,97.4300003051758,0,0,0,
3/26/2008,10/1/2012,1,97.4599990844727,0,0,0,
3/26/2008,11/1/2012,1,97.4899978637695,0,0,0,
3/26/2008,12/1/2012,1,97.5199966430664,98.0800018310547,96.4899978637695,3600,
3/26/2008,1/1/2013,1,97.5500030517578,0,0,0,
3/26/2008,2/1/2013,1,97.5800018310547,0,0,0,
3/26/2008,3/1/2013,1,97.6100006103516,0,0,0,
3/26/2008,4/1/2013,1,97.6399993896484,0,0,0,
3/26/2008,5/1/2013,1,97.6699981689453,0,0,0,
3/26/2008,6/1/2013,1,97.6999969482422,0,0,0,
3/26/2008,7/1/2013,1,97.7300033569336,0,0,0,
3/26/2008,8/1/2013,1,97.7600021362305,0,0,0,
3/26/2008,9/1/2013,1,97.8000030517578,0,0,0,
3/26/2008,10/1/2013,1,97.8399963378906,0,0,0,
3/26/2008,11/1/2013,1,97.879997253418,0,0,0,
3/26/2008,12/1/2013,1,97.9199981689453,98.3000030517578,97.9899978637695,1077,
3/26/2008,6/1/2014,1,98.1500015258789,0,0,0,
3/26/2008,12/1/2014,1,98.4199981689453,98.8499984741211,98.5100021362305,1200,
3/26/2008,6/1/2015,1,98.7099990844727,0,0,0,
3/26/2008,12/1/2015,1,99.0199966430664,99.5500030517578,98.5,1948,
3/26/2008,6/1/2016,1,99.4000015258789,0,0,0,
3/26/2008,12/1/2016,1,99.8199996948242,100.25,98.8499984741211,521,
3/26/2008,4/1/2008,3,3.04380011558533,3.05719995498657,2.92300009727478,18586,
3/26/2008,5/1/2008,3,2.94580006599426,2.95980000495911,2.83750009536743,32562,
3/26/2008,6/1/2008,3,2.90779995918274,2.91989994049072,2.80640006065369,13285,
3/26/2008,7/1/2008,3,2.90829992294312,2.91980004310608,2.80679988861084,5141,
3/26/2008,8/1/2008,3,2.91079998016357,2.92000007629395,2.83999991416931,1526,
3/26/2008,9/1/2008,3,2.91980004310608,2.92720007896423,2.82299995422363,880,
3/26/2008,10/1/2008,3,2.93230009078979,2.94000005722046,2.83999991416931,361,
3/26/2008,11/1/2008,3,2.94429993629456,2.95009994506836,2.8756000995636,404,
3/26/2008,12/1/2008,3,2.95580005645752,2.9663999080658,2.87960004806519,2798,
3/26/2008,1/1/2009,3,2.96280002593994,2.97129988670349,2.9300000667572,107,
3/26/2008,2/1/2009,3,2.94779992103577,2.95709991455078,2.95549988746643,12,
3/26/2008,3/1/2009,3,2.90980005264282,2.91700005531311,2.91700005531311,12,
3/26/2008,4/1/2009,3,2.85130000114441,2.85999989509583,2.85999989509583,8,
3/26/2008,5/1/2009,3,2.79879999160767,2.80999994277954,2.80999994277954,6,
3/26/2008,6/1/2009,3,2.76180005073547,2.77500009536743,2.77500009536743,74,
3/26/2008,7/1/2009,3,2.75430011749268,2.76999998092651,2.76999998092651,4,
3/26/2008,8/1/2009,3,2.75530004501343,2.76999998092651,2.76999998092651,4,
3/26/2008,9/1/2009,3,2.76430010795593,0,0,0,
3/26/2008,10/1/2009,3,2.77679991722107,0,0,0,
3/26/2008,11/1/2009,3,2.78979992866516,0,0,0,
3/26/2008,12/1/2009,3,2.80229997634888,0,0,66,
3/26/2008,1/1/2010,3,2.81380009651184,0,0,0,
3/26/2008,2/1/2010,3,2.81380009651184,0,0,0,
3/26/2008,3/1/2010,3,2.792799949646,0,0,0,
3/26/2008,4/1/2010,3,2.75079989433289,0,0,0,
3/26/2008,5/1/2010,3,2.70880007743835,0,0,0,
3/26/2008,6/1/2010,3,2.68680000305176,0,0,0,
3/26/2008,7/1/2010,3,2.69479990005493,0,0,0,
3/26/2008,8/1/2010,3,2.71379995346069,0,0,0,
3/26/2008,9/1/2010,3,2.73379993438721,0,0,0,
3/26/2008,10/1/2010,3,2.75370001792908,0,0,0,
3/26/2008,11/1/2010,3,2.77349996566772,0,0,0,
3/26/2008,12/1/2010,3,2.79349994659424,0,0,0,
3/26/2008,1/1/2011,3,2.81349992752075,0,0,0,
3/26/2008,2/1/2011,3,2.83349990844727,0,0,0,
3/26/2008,3/1/2011,3,2.85349988937378,0,0,0,
3/26/2008,4/1/2008,4,2.74289989471436,2.77519989013672,2.67650008201599,23196,
3/26/2008,5/1/2008,4,2.73489999771118,2.76719999313354,2.66759991645813,45171,
3/26/2008,6/1/2008,4,2.72839999198914,2.7551999092102,2.66009998321533,21508,
3/26/2008,7/1/2008,4,2.71889996528625,2.7418999671936,2.65000009536743,7675,
3/26/2008,8/1/2008,4,2.70040011405945,2.70180010795593,2.62829995155334,4123,
3/26/2008,9/1/2008,4,2.67090010643005,2.66939997673035,2.59789991378784,3936,
3/26/2008,10/1/2008,4,2.54489994049072,2.53900003433228,2.52239990234375,3625,
3/26/2008,11/1/2008,4,2.51539993286133,2.51850008964539,2.50250005722046,1857,
3/26/2008,12/1/2008,4,2.50440001487732,2.50659990310669,2.44120001792908,1529,
3/26/2008,1/1/2009,4,2.51440000534058,2.51209998130798,2.51209998130798,153,
3/26/2008,2/1/2009,4,2.53290009498596,2.49200010299683,2.49200010299683,164,
3/26/2008,3/1/2009,4,2.56089997291565,2.53999996185303,2.51799988746643,53,
3/26/2008,4/1/2009,4,2.69589996337891,0,0,414,
3/26/2008,5/1/2009,4,2.70589995384216,0,0,0,
3/26/2008,6/1/2009,4,2.70740008354187,0,0,505,
3/26/2008,7/1/2009,4,2.70230007171631,0,0,100,
3/26/2008,8/1/2009,4,2.68770003318787,0,0,0,
3/26/2008,9/1/2009,4,2.66009998321533,0,0,0,
3/26/2008,10/1/2009,4,2.53399991989136,0,0,0,
3/26/2008,11/1/2009,4,2.49889993667603,0,0,0,
3/26/2008,12/1/2009,4,2.48160004615784,0,0,0,
3/26/2008,1/1/2010,4,2.49009990692139,0,0,0,
3/26/2008,2/1/2010,4,2.51110005378723,0,0,0,
3/26/2008,3/1/2010,4,2.53710007667541,0,0,0,
3/26/2008,4/1/2010,4,2.66810011863708,0,0,0,
3/26/2008,5/1/2010,4,2.67890000343323,0,0,0,
3/26/2008,6/1/2010,4,2.68039989471436,0,0,0,
3/26/2008,7/1/2010,4,2.67989993095398,0,0,0,
3/26/2008,8/1/2010,4,2.67239999771118,0,0,0,
3/26/2008,9/1/2010,4,2.64490008354187,0,0,0,
3/26/2008,10/1/2010,4,2.52539992332458,0,0,0,
3/26/2008,11/1/2010,4,2.48340010643005,0,0,0,
3/26/2008,12/1/2010,4,2.46140003204346,0,0,0,
3/26/2008,1/1/2011,4,2.46140003204346,0,0,0,
3/26/2008,2/1/2011,4,2.46129989624023,0,0,0,
3/26/2008,3/1/2011,4,2.46110010147095,0,0,0,
3/27/2008,7/1/2008,1,105.629997253418,,,,
3/27/2008,8/1/2008,1,104.809997558594,,,,
3/27/2008,9/1/2008,1,104.160003662109,,,,
3/27/2008,10/1/2008,1,103.660003662109,,,,
3/27/2008,11/1/2008,1,103.220001220703,,,,
3/27/2008,12/1/2008,1,102.790000915527,,,,
3/27/2008,1/1/2009,1,102.319999694824,,,,
3/27/2008,2/1/2009,1,101.900001525879,,,,
3/27/2008,3/1/2009,1,101.51000213623,,,,
3/27/2008,4/1/2009,1,101.169998168945,,,,
3/27/2008,5/1/2009,1,100.830001831055,,,,
3/27/2008,6/1/2009,1,100.519996643066,,,,
3/27/2008,7/1/2009,1,100.23999786377,,,,
3/27/2008,8/1/2009,1,99.9899978637695,,,,
3/27/2008,9/1/2009,1,99.7600021362305,,,,
3/27/2008,10/1/2009,1,99.5599975585938,,,,
3/27/2008,11/1/2009,1,99.370002746582,,,,
3/27/2008,12/1/2009,1,99.1800003051758,,,,
3/27/2008,1/1/2010,1,99,,,,
3/27/2008,2/1/2010,1,98.8499984741211,,,,
3/27/2008,3/1/2010,1,98.7099990844727,,,,
3/27/2008,4/1/2010,1,98.5800018310547,,,,
3/27/2008,5/1/2010,1,98.4499969482422,,,,
3/27/2008,6/1/2010,1,98.3300018310547,,,,
3/27/2008,7/1/2010,1,98.2600021362305,,,,
3/27/2008,8/1/2010,1,98.2099990844727,,,,
3/27/2008,9/1/2010,1,98.1699981689453,,,,
3/27/2008,10/1/2010,1,98.129997253418,,,,
3/27/2008,11/1/2010,1,98.0999984741211,,,,
3/27/2008,12/1/2010,1,98.0800018310547,,,,
3/27/2008,1/1/2011,1,98.0699996948242,,,,
3/27/2008,2/1/2011,1,98.0599975585938,,,,
3/27/2008,3/1/2011,1,98.0500030517578,,,,
3/27/2008,4/1/2011,1,98.0400009155273,,,,
3/27/2008,5/1/2011,1,98.0199966430664,,,,
3/27/2008,6/1/2011,1,98,,,,
3/27/2008,7/1/2011,1,97.9800033569336,,,,
3/27/2008,8/1/2011,1,97.9599990844727,,,,
3/27/2008,9/1/2011,1,97.9499969482422,,,,
3/27/2008,10/1/2011,1,97.9400024414062,,,,
3/27/2008,11/1/2011,1,97.9300003051758,,,,
3/27/2008,12/1/2011,1,97.9199981689453,,,,
3/27/2008,1/1/2012,1,97.9199981689453,,,,
3/27/2008,2/1/2012,1,97.9199981689453,,,,
3/27/2008,3/1/2012,1,97.9199981689453,,,,
3/27/2008,4/1/2012,1,97.9199981689453,,,,
3/27/2008,5/1/2012,1,97.9199981689453,,,,
3/27/2008,6/1/2012,1,97.9300003051758,,,,
3/27/2008,7/1/2012,1,97.9400024414062,,,,
3/27/2008,8/1/2012,1,97.9499969482422,,,,
3/27/2008,9/1/2012,1,97.9700012207031,,,,
3/27/2008,10/1/2012,1,97.9899978637695,,,,
3/27/2008,11/1/2012,1,98.0100021362305,,,,
3/27/2008,12/1/2012,1,98.0299987792969,,,,
3/27/2008,1/1/2013,1,98.0500030517578,,,,
3/27/2008,2/1/2013,1,98.0699996948242,,,,
3/27/2008,3/1/2013,1,98.0899963378906,,,,
3/27/2008,4/1/2013,1,98.1100006103516,,,,
3/27/2008,5/1/2013,1,98.1399993896484,,,,
3/27/2008,6/1/2013,1,98.1699981689453,,,,
3/27/2008,7/1/2013,1,98.1999969482422,,,,
3/27/2008,8/1/2013,1,98.2300033569336,,,,
3/27/2008,9/1/2013,1,98.2600021362305,,,,
3/27/2008,10/1/2013,1,98.2900009155273,,,,
3/27/2008,11/1/2013,1,98.3199996948242,,,,
3/27/2008,12/1/2013,1,98.3499984741211,,,,
3/27/2008,6/1/2014,1,98.5500030517578,,,,
3/27/2008,12/1/2014,1,98.7799987792969,,,,
3/27/2008,6/1/2015,1,99.0199966430664,,,,
3/27/2008,12/1/2015,1,99.2799987792969,,,,
3/27/2008,6/1/2016,1,99.6100006103516,,,,
3/27/2008,12/1/2016,1,99.9800033569336,,,,
3/27/2008,5/1/2008,1,107.580001831055,108.220001220703,105.029998779297,311980,
3/27/2008,6/1/2008,1,106.589996337891,107.099998474121,104.300003051758,137423,
3/27/2008,4/1/2008,3,3.14829993247986,3.16330003738403,3.04839992523193,15393,
3/27/2008,5/1/2008,3,3.03749990463257,3.05559992790222,2.94580006599426,42102,
3/27/2008,6/1/2008,3,2.97950005531311,2.9909999370575,2.90420007705688,20085,
3/27/2008,7/1/2008,3,2.97149991989136,2.98239994049072,2.90039992332458,6835,
3/27/2008,8/1/2008,3,2.97099995613098,2.97589993476868,2.90840005874634,3641,
3/27/2008,9/1/2008,3,2.9779999256134,2.98679995536804,2.92499995231628,2469,
3/27/2008,10/1/2008,3,2.99049997329712,2.96650004386902,2.9300000667572,926,
3/27/2008,11/1/2008,3,3.00200009346008,2.97880005836487,2.95849990844727,374,
3/27/2008,12/1/2008,3,3.01300001144409,3.0239999294281,2.96169996261597,4165,
3/27/2008,1/1/2009,3,3.01799988746643,3.00399994850159,2.97950005531311,381,
3/27/2008,2/1/2009,3,3.00099992752075,2.98699998855591,2.96250009536743,156,
3/27/2008,3/1/2009,3,2.96099996566772,2.95549988746643,2.92600011825562,140,
3/27/2008,4/1/2009,3,2.90050005912781,2.8863000869751,2.86849999427795,9,
3/27/2008,5/1/2009,3,2.84599995613098,2.84500002861023,2.84500002861023,1,
3/27/2008,6/1/2009,3,2.80699992179871,2.79180002212524,2.77600002288818,279,
3/27/2008,7/1/2009,3,2.79949998855591,0,0,0,
3/27/2008,8/1/2009,3,2.80049991607666,2.80100011825562,2.80100011825562,1,
3/27/2008,9/1/2009,3,2.80949997901917,2.80999994277954,2.80999994277954,4,
3/27/2008,10/1/2009,3,2.82200002670288,0,0,0,
3/27/2008,11/1/2009,3,2.83500003814697,0,0,0,
3/27/2008,12/1/2009,3,2.84750008583069,0,0,1269,
3/27/2008,1/1/2010,3,2.85899996757507,0,0,0,
3/27/2008,2/1/2010,3,2.85899996757507,0,0,0,
3/27/2008,3/1/2010,3,2.83800005912781,0,0,0,
3/27/2008,4/1/2010,3,2.7960000038147,0,0,0,
3/27/2008,5/1/2010,3,2.75399994850159,0,0,0,
3/27/2008,6/1/2010,3,2.73200011253357,0,0,0,
3/27/2008,7/1/2010,3,2.74000000953674,0,0,0,
3/27/2008,8/1/2010,3,2.7590000629425,0,0,0,
3/27/2008,9/1/2010,3,2.77900004386902,0,0,0,
3/27/2008,10/1/2010,3,2.79889988899231,0,0,0,
3/27/2008,11/1/2010,3,2.81870007514954,0,0,0,
3/27/2008,12/1/2010,3,2.83870005607605,0,0,0,
3/27/2008,1/1/2011,3,2.85870003700256,0,0,0,
3/27/2008,2/1/2011,3,2.87870001792908,0,0,0,
3/27/2008,3/1/2011,3,2.89869999885559,0,0,0,
3/27/2008,4/1/2008,4,2.71630001068115,2.7590000629425,2.67750000953674,22094,
3/27/2008,5/1/2008,4,2.7153000831604,2.75399994850159,2.67600011825562,43575,
3/27/2008,6/1/2008,4,2.71429991722107,2.74519991874695,2.67650008201599,19444,
3/27/2008,7/1/2008,4,2.70930004119873,2.73049998283386,2.67610001564026,6728,
3/27/2008,8/1/2008,4,2.69530010223389,2.70409989356995,2.66580009460449,4037,
3/27/2008,9/1/2008,4,2.67079997062683,2.67499995231628,2.64450001716614,3971,
3/27/2008,10/1/2008,4,2.54629993438721,2.55369997024536,2.52099990844727,2173,
3/27/2008,11/1/2008,4,2.52130007743835,2.52940011024475,2.4967999458313,1593,
3/27/2008,12/1/2008,4,2.5132999420166,2.52270007133484,2.48629999160767,1250,
3/27/2008,1/1/2009,4,2.52329993247986,2.50020003318787,2.50020003318787,340,
3/27/2008,2/1/2009,4,2.54180002212524,0,0,25,
3/27/2008,3/1/2009,4,2.56979990005493,0,0,0,
3/27/2008,4/1/2009,4,2.70479989051819,0,0,0,
3/27/2008,5/1/2009,4,2.71479988098145,0,0,0,
3/27/2008,6/1/2009,4,2.71630001068115,0,0,34,
3/27/2008,7/1/2009,4,2.71119999885559,0,0,0,
3/27/2008,8/1/2009,4,2.69659996032715,0,0,0,
3/27/2008,9/1/2009,4,2.66899991035461,0,0,0,
3/27/2008,10/1/2009,4,2.54290008544922,0,0,0,
3/27/2008,11/1/2009,4,2.50780010223389,0,0,0,
3/27/2008,12/1/2009,4,2.49049997329712,0,0,0,
3/27/2008,1/1/2010,4,2.49900007247925,0,0,0,
3/27/2008,2/1/2010,4,2.51999998092651,0,0,0,
3/27/2008,3/1/2010,4,2.5460000038147,0,0,0,
3/27/2008,4/1/2010,4,2.67700004577637,0,0,0,
3/27/2008,5/1/2010,4,2.68779993057251,0,0,0,
3/27/2008,6/1/2010,4,2.68930006027222,0,0,0,
3/27/2008,7/1/2010,4,2.68880009651184,0,0,0,
3/27/2008,8/1/2010,4,2.68129992485046,0,0,0,
3/27/2008,9/1/2010,4,2.65380001068115,0,0,0,
3/27/2008,10/1/2010,4,2.53430008888245,0,0,0,
3/27/2008,11/1/2010,4,2.49230003356934,0,0,0,
3/27/2008,12/1/2010,4,2.47029995918274,0,0,0,
3/27/2008,1/1/2011,4,2.47029995918274,0,0,0,
3/27/2008,2/1/2011,4,2.4702000617981,0,0,0,
3/27/2008,3/1/2011,4,2.47000002861023,0,0,0,
3/28/2008,5/1/2008,1,105.620002746582,107.629997253418,104.709999084473,261687,
3/28/2008,6/1/2008,1,104.910003662109,106.709999084473,104.029998779297,111840,
3/28/2008,7/1/2008,1,104.190002441406,105.699996948242,103.300003051758,29500,
3/28/2008,8/1/2008,1,103.48999786377,105.050003051758,102.720001220703,8154,
3/28/2008,9/1/2008,1,102.870002746582,104.290000915527,102.169998168945,7112,
3/28/2008,10/1/2008,1,102.349998474121,103.199996948242,101.620002746582,2307,
3/28/2008,11/1/2008,1,101.900001525879,102.379997253418,101.199996948242,1478,
3/28/2008,12/1/2008,1,101.459999084473,102.819999694824,100.800003051758,18553,
3/28/2008,1/1/2009,1,100.98999786377,0,0,304,
3/28/2008,2/1/2009,1,100.569999694824,0,0,149,
3/28/2008,3/1/2009,1,100.180000305176,0,0,99,
3/28/2008,4/1/2009,1,99.8300018310547,0,0,64,
3/28/2008,5/1/2009,1,99.4800033569336,100.76000213623,99.2699966430664,6,
3/28/2008,6/1/2009,1,99.1600036621094,100.449996948242,99.1500015258789,651,
3/28/2008,7/1/2009,1,98.8600006103516,0,0,4,
3/28/2008,8/1/2009,1,98.5999984741211,0,0,4,
3/28/2008,9/1/2009,1,98.3600006103516,0,0,4,
3/28/2008,10/1/2009,1,98.1500015258789,0,0,4,
3/28/2008,11/1/2009,1,97.9599990844727,0,0,4,
3/28/2008,12/1/2009,1,97.7699966430664,99.1999969482422,97.2300033569336,7163,
3/28/2008,1/1/2010,1,97.5800018310547,0,0,125,
3/28/2008,2/1/2010,1,97.4300003051758,0,0,100,
3/28/2008,3/1/2010,1,97.2799987792969,0,0,45,
3/28/2008,4/1/2010,1,97.1399993896484,0,0,75,
3/28/2008,5/1/2010,1,97,0,0,150,
3/28/2008,6/1/2010,1,96.8600006103516,96.9000015258789,96.9000015258789,303,
3/28/2008,7/1/2010,1,96.7699966430664,0,0,0,
3/28/2008,8/1/2010,1,96.6999969482422,0,0,0,
3/28/2008,9/1/2010,1,96.6399993896484,0,0,0,
3/28/2008,10/1/2010,1,96.5800018310547,0,0,0,
3/28/2008,11/1/2010,1,96.5299987792969,0,0,0,
3/28/2008,12/1/2010,1,96.4899978637695,97.4000015258789,96,6859,
3/28/2008,1/1/2011,1,96.4700012207031,0,0,0,
3/28/2008,2/1/2011,1,96.4499969482422,0,0,0,
3/28/2008,3/1/2011,1,96.4300003051758,0,0,0,
3/28/2008,4/1/2011,1,96.4100036621094,0,0,0,
3/28/2008,5/1/2011,1,96.379997253418,0,0,0,
3/28/2008,6/1/2011,1,96.3499984741211,0,0,500,
3/28/2008,7/1/2011,1,96.3199996948242,0,0,0,
3/28/2008,8/1/2011,1,96.2900009155274,0,0,0,
3/28/2008,9/1/2011,1,96.2699966430664,0,0,0,
3/28/2008,10/1/2011,1,96.25,0,0,0,
3/28/2008,11/1/2011,1,96.2300033569336,0,0,0,
3/28/2008,12/1/2011,1,96.2099990844727,97.0199966430664,95.9000015258789,6595,
3/28/2008,1/1/2012,1,96.1999969482422,0,0,20,
3/28/2008,2/1/2012,1,96.1900024414063,0,0,20,
3/28/2008,3/1/2012,1,96.1800003051758,0,0,20,
3/28/2008,4/1/2012,1,96.1699981689453,0,0,20,
3/28/2008,5/1/2012,1,96.1600036621094,0,0,20,
3/28/2008,6/1/2012,1,96.1500015258789,0,0,20,
3/28/2008,7/1/2012,1,96.1500015258789,0,0,20,
3/28/2008,8/1/2012,1,96.1500015258789,0,0,20,
3/28/2008,9/1/2012,1,96.1600036621094,0,0,20,
3/28/2008,10/1/2012,1,96.1699981689453,0,0,20,
3/28/2008,11/1/2012,1,96.1800003051758,0,0,20,
3/28/2008,12/1/2012,1,96.1900024414063,97.4199981689453,95.6999969482422,5521,
3/28/2008,1/1/2013,1,96.2099990844727,0,0,34,
3/28/2008,2/1/2013,1,96.2300033569336,0,0,34,
3/28/2008,3/1/2013,1,96.25,0,0,34,
3/28/2008,4/1/2013,1,96.2699966430664,0,0,34,
3/28/2008,5/1/2013,1,96.2900009155274,0,0,34,
3/28/2008,6/1/2013,1,96.3099975585937,97.1699981689453,95.6699981689453,60,
3/28/2008,7/1/2013,1,96.3399963378906,0,0,34,
3/28/2008,8/1/2013,1,96.370002746582,0,0,34,
3/28/2008,9/1/2013,1,96.4000015258789,0,0,34,
3/28/2008,10/1/2013,1,96.4300003051758,0,0,34,
3/28/2008,11/1/2013,1,96.4599990844727,0,0,34,
3/28/2008,12/1/2013,1,96.4899978637695,97.3499984741211,96,1149,
3/28/2008,6/1/2014,1,96.6699981689453,97.25,96.25,24,
3/28/2008,12/1/2014,1,96.8899993896484,97.4800033569336,96.4800033569336,704,
3/28/2008,6/1/2015,1,97.120002746582,96.7200012207031,96.7200012207031,24,
3/28/2008,12/1/2015,1,97.370002746582,98,96.9800033569336,781,
3/28/2008,6/1/2016,1,97.6999969482422,97.3099975585938,97.3099975585938,24,
3/28/2008,12/1/2016,1,98.0699996948242,99.75,97.9300003051758,14,
3/28/2008,4/1/2008,3,3.10500001907349,,,,
3/28/2008,5/1/2008,3,2.98760008811951,,,,
3/28/2008,6/1/2008,3,2.9310998916626,,,,
3/28/2008,7/1/2008,3,2.9235999584198,,,,
3/28/2008,8/1/2008,3,2.92409992218018,,,,
3/28/2008,9/1/2008,3,2.9326000213623,,,,
3/28/2008,10/1/2008,3,2.9456000328064,,,,
3/28/2008,11/1/2008,3,2.95910000801086,,,,
3/28/2008,12/1/2008,3,2.97259998321533,,,,
3/28/2008,1/1/2009,3,2.97959995269775,,,,
3/28/2008,2/1/2009,3,2.96359992027283,,,,
3/28/2008,3/1/2009,3,2.92459988594055,,,,
3/28/2008,4/1/2009,3,2.86509990692139,,,,
3/28/2008,5/1/2009,3,2.81159996986389,,,,
3/28/2008,6/1/2009,3,2.77360010147095,,,,
3/28/2008,7/1/2009,3,2.76609992980957,,,,
3/28/2008,8/1/2009,3,2.7671000957489,,,,
3/28/2008,9/1/2009,3,2.77609992027283,,,,
3/28/2008,10/1/2009,3,2.78859996795654,,,,
3/28/2008,11/1/2009,3,2.80159997940063,,,,
3/28/2008,12/1/2009,3,2.81410002708435,,,,
3/28/2008,1/1/2010,3,2.82559990882874,,,,
3/28/2008,2/1/2010,3,2.82559990882874,,,,
3/28/2008,3/1/2010,3,2.80460000038147,,,,
3/28/2008,4/1/2010,3,2.76259994506836,,,,
3/28/2008,5/1/2010,3,2.72059988975525,,,,
3/28/2008,6/1/2010,3,2.69860005378723,,,,
3/28/2008,7/1/2010,3,2.70659995079041,,,,
3/28/2008,8/1/2010,3,2.72560000419617,,,,
3/28/2008,9/1/2010,3,2.74559998512268,,,,
3/28/2008,10/1/2010,3,2.76550006866455,,,,
3/28/2008,11/1/2010,3,2.7853000164032,,,,
3/28/2008,12/1/2010,3,2.80529999732971,,,,
3/28/2008,1/1/2011,3,2.82529997825623,,,,
3/28/2008,2/1/2011,3,2.84529995918274,,,,
3/28/2008,3/1/2011,3,2.86529994010925,,,,
3/28/2008,4/1/2008,4,2.71700000762939,2.72720003128052,2.69000005722046,23643,
3/28/2008,5/1/2008,4,2.71350002288818,2.72740006446838,2.68770003318787,34730,
3/28/2008,6/1/2008,4,2.71000003814697,2.72199988365173,2.68230009078979,12950,
3/28/2008,7/1/2008,4,2.70149993896484,2.71880006790161,2.67350006103516,6944,
3/28/2008,8/1/2008,4,2.68499994277954,2.70329999923706,2.66000008583069,1655,
3/28/2008,9/1/2008,4,2.65899991989136,2.6875,2.63240003585815,1987,
3/28/2008,10/1/2008,4,2.53449988365173,2.53949999809265,2.52530002593994,842,
3/28/2008,11/1/2008,4,2.50699996948242,2.50699996948242,2.48359990119934,702,
3/28/2008,12/1/2008,4,2.49799990653992,2.50999999046326,2.47320008277893,663,
3/28/2008,1/1/2009,4,2.50799989700317,0,0,39,
3/28/2008,2/1/2009,4,2.52649998664856,0,0,10,
3/28/2008,3/1/2009,4,2.55450010299683,0,0,20,
3/28/2008,4/1/2009,4,2.68950009346008,0,0,30,
3/28/2008,5/1/2009,4,2.69950008392334,0,0,10,
3/28/2008,6/1/2009,4,2.70099997520447,0,0,15,
3/28/2008,7/1/2009,4,2.69589996337891,0,0,0,
3/28/2008,8/1/2009,4,2.68129992485046,0,0,0,
3/28/2008,9/1/2009,4,2.65370011329651,0,0,0,
3/28/2008,10/1/2009,4,2.52760004997253,0,0,0,
3/28/2008,11/1/2009,4,2.4925000667572,0,0,0,
3/28/2008,12/1/2009,4,2.47519993782043,0,0,0,
3/28/2008,1/1/2010,4,2.48370003700256,0,0,0,
3/28/2008,2/1/2010,4,2.50469994544983,0,0,0,
3/28/2008,3/1/2010,4,2.53069996833801,0,0,0,
3/28/2008,4/1/2010,4,2.66170001029968,0,0,0,
3/28/2008,5/1/2010,4,2.67249989509583,0,0,0,
3/28/2008,6/1/2010,4,2.67400002479553,0,0,0,
3/28/2008,7/1/2010,4,2.67350006103516,0,0,0,
3/28/2008,8/1/2010,4,2.66599988937378,0,0,0,
3/28/2008,9/1/2010,4,2.63849997520447,0,0,0,
3/28/2008,10/1/2010,4,2.51900005340576,0,0,0,
3/28/2008,11/1/2010,4,2.47699999809265,0,0,0,
3/28/2008,12/1/2010,4,2.45499992370605,0,0,0,
3/28/2008,1/1/2011,4,2.45499992370605,0,0,0,
3/28/2008,2/1/2011,4,2.45490002632141,0,0,0,
3/28/2008,3/1/2011,4,2.45469999313354,0,0,0,
3/31/2008,7/1/2008,1,100.559997558594,,,,
3/31/2008,8/1/2008,1,100.080001831055,,,,
3/31/2008,9/1/2008,1,99.6399993896484,,,,
3/31/2008,10/1/2008,1,99.2099990844727,,,,
3/31/2008,11/1/2008,1,98.7900009155274,,,,
3/31/2008,12/1/2008,1,98.370002746582,,,,
3/31/2008,1/1/2009,1,97.9300003051758,,,,
3/31/2008,2/1/2009,1,97.5400009155274,,,,
3/31/2008,3/1/2009,1,97.1800003051758,,,,
3/31/2008,4/1/2009,1,96.8600006103516,,,,
3/31/2008,5/1/2009,1,96.5400009155274,,,,
3/31/2008,6/1/2009,1,96.25,,,,
3/31/2008,7/1/2009,1,95.9800033569336,,,,
3/31/2008,8/1/2009,1,95.75,,,,
3/31/2008,9/1/2009,1,95.5400009155273,,,,
3/31/2008,10/1/2009,1,95.3600006103516,,,,
3/31/2008,11/1/2009,1,95.1900024414062,,,,
3/31/2008,12/1/2009,1,95.0199966430664,,,,
3/31/2008,1/1/2010,1,94.8399963378906,,,,
3/31/2008,2/1/2010,1,94.7099990844727,,,,
3/31/2008,3/1/2010,1,94.5800018310547,,,,
3/31/2008,4/1/2010,1,94.4499969482422,,,,
3/31/2008,5/1/2010,1,94.3199996948242,,,,
3/31/2008,6/1/2010,1,94.1900024414062,,,,
3/31/2008,7/1/2010,1,94.1100006103516,,,,
3/31/2008,8/1/2010,1,94.0500030517578,,,,
3/31/2008,9/1/2010,1,94,,,,
3/31/2008,10/1/2010,1,93.9599990844727,,,,
3/31/2008,11/1/2010,1,93.9300003051758,,,,
3/31/2008,12/1/2010,1,93.9000015258789,,,,
3/31/2008,1/1/2011,1,93.879997253418,,,,
3/31/2008,2/1/2011,1,93.8600006103516,,,,
3/31/2008,3/1/2011,1,93.8399963378906,,,,
3/31/2008,4/1/2011,1,93.8099975585937,,,,
3/31/2008,5/1/2011,1,93.7799987792969,,,,
3/31/2008,6/1/2011,1,93.75,,,,
3/31/2008,7/1/2011,1,93.7200012207031,,,,
3/31/2008,8/1/2011,1,93.6900024414063,,,,
3/31/2008,9/1/2011,1,93.6600036621094,,,,
3/31/2008,10/1/2011,1,93.6399993896484,,,,
3/31/2008,11/1/2011,1,93.620002746582,,,,
3/31/2008,12/1/2011,1,93.5999984741211,,,,
3/31/2008,1/1/2012,1,93.5899963378906,,,,
3/31/2008,2/1/2012,1,93.5800018310547,,,,
3/31/2008,3/1/2012,1,93.5699996948242,,,,
3/31/2008,4/1/2012,1,93.5599975585938,,,,
3/31/2008,5/1/2012,1,93.5599975585938,,,,
3/31/2008,6/1/2012,1,93.5599975585938,,,,
3/31/2008,7/1/2012,1,93.5599975585938,,,,
3/31/2008,8/1/2012,1,93.5599975585938,,,,
3/31/2008,9/1/2012,1,93.5699996948242,,,,
3/31/2008,10/1/2012,1,93.5800018310547,,,,
3/31/2008,11/1/2012,1,93.5899963378906,,,,
3/31/2008,12/1/2012,1,93.5999984741211,,,,
3/31/2008,1/1/2013,1,93.6100006103516,,,,
3/31/2008,2/1/2013,1,93.620002746582,,,,
3/31/2008,3/1/2013,1,93.629997253418,,,,
3/31/2008,4/1/2013,1,93.6399993896484,,,,
3/31/2008,5/1/2013,1,93.6600036621094,,,,
3/31/2008,6/1/2013,1,93.6800003051758,,,,
3/31/2008,7/1/2013,1,93.6999969482422,,,,
3/31/2008,8/1/2013,1,93.7200012207031,,,,
3/31/2008,9/1/2013,1,93.7399978637695,,,,
3/31/2008,10/1/2013,1,93.7600021362305,,,,
3/31/2008,11/1/2013,1,93.7900009155274,,,,
3/31/2008,12/1/2013,1,93.8199996948242,,,,
3/31/2008,6/1/2014,1,93.9700012207031,,,,
3/31/2008,12/1/2014,1,94.1500015258789,,,,
3/31/2008,6/1/2015,1,94.3499984741211,,,,
3/31/2008,12/1/2015,1,94.5699996948242,,,,
3/31/2008,6/1/2016,1,94.879997253418,,,,
3/31/2008,12/1/2016,1,95.2300033569336,,,,
3/31/2008,5/1/2008,1,101.580001831055,106.779998779297,100.25,332269,
3/31/2008,6/1/2008,1,101.089996337891,106.139999389648,99.7799987792969,115848,
3/31/2008,4/1/2008,3,3.0492000579834,3.17000007629395,2.99749994277954,9320,
3/31/2008,5/1/2008,3,2.90610003471375,3.05390000343323,2.89350008964539,41940,
3/31/2008,6/1/2008,3,2.85459995269775,2.99119997024536,2.84050011634827,13845,
3/31/2008,7/1/2008,3,2.84910011291504,2.98250007629395,2.83100008964539,3412,
3/31/2008,8/1/2008,3,2.85209989547729,2.97270011901855,2.83540010452271,1484,
3/31/2008,9/1/2008,3,2.86260008811951,2.96000003814697,2.84999990463257,1071,
3/31/2008,10/1/2008,3,2.87660002708435,2.89750003814697,2.86500000953674,616,
3/31/2008,11/1/2008,3,2.89109992980957,3.0074999332428,2.87800002098083,374,
3/31/2008,12/1/2008,3,2.90510010719299,3.0246000289917,2.89120006561279,1937,
3/31/2008,1/1/2009,3,2.91359996795654,3.02449989318848,2.90000009536743,405,
3/31/2008,2/1/2009,3,2.89860010147095,2.92000007629395,2.88849997520447,49,
3/31/2008,3/1/2009,3,2.8610999584198,2.88299989700317,2.84949994087219,28,
3/31/2008,4/1/2009,3,2.80259990692139,2.82249999046326,2.80200004577637,10,
3/31/2008,5/1/2009,3,2.74959993362427,2.75,2.75,4,
3/31/2008,6/1/2009,3,2.7121000289917,2.77360010147095,2.74000000953674,63,
3/31/2008,7/1/2009,3,2.7046000957489,0,0,0,
3/31/2008,8/1/2009,3,2.70560002326965,0,0,0,
3/31/2008,9/1/2009,3,2.71460008621216,2.71749997138977,2.71749997138977,1,
3/31/2008,10/1/2009,3,2.72709989547729,0,0,0,
3/31/2008,11/1/2009,3,2.74009990692139,0,0,0,
3/31/2008,12/1/2009,3,2.7525999546051,0,0,0,
3/31/2008,1/1/2010,3,2.76410007476807,0,0,0,
3/31/2008,2/1/2010,3,2.76410007476807,0,0,0,
3/31/2008,3/1/2010,3,2.74309992790222,0,0,0,
3/31/2008,4/1/2010,3,2.70110011100769,0,0,0,
3/31/2008,5/1/2010,3,2.65910005569458,0,0,0,
3/31/2008,6/1/2010,3,2.63709998130798,0,0,0,
3/31/2008,7/1/2010,3,2.64510011672974,0,0,0,
3/31/2008,8/1/2010,3,2.66409993171692,0,0,0,
3/31/2008,9/1/2010,3,2.68409991264343,0,0,0,
3/31/2008,10/1/2010,3,2.7039999961853,0,0,0,
3/31/2008,11/1/2010,3,2.72379994392395,0,0,0,
3/31/2008,12/1/2010,3,2.74379992485046,0,0,0,
3/31/2008,1/1/2011,3,2.76379990577698,0,0,0,
3/31/2008,2/1/2011,3,2.78379988670349,0,0,0,
3/31/2008,3/1/2011,3,2.80380010604858,0,0,0,
3/31/2008,4/1/2008,4,2.61630010604858,2.7606999874115,2.59400010108948,10331,
3/31/2008,5/1/2008,4,2.62709999084473,2.75839996337891,2.59080004692078,45824,
3/31/2008,6/1/2008,4,2.62310004234314,2.75049996376038,2.58730006217957,16784,
3/31/2008,7/1/2008,4,2.61509990692139,2.74079990386963,2.58249998092651,5600,
3/31/2008,8/1/2008,4,2.59859991073608,2.70000004768372,2.56900000572205,1800,
3/31/2008,9/1/2008,4,2.57310009002686,2.68650007247925,2.5404999256134,2732,
3/31/2008,10/1/2008,4,2.45059990882874,2.54299998283386,2.4300000667572,1926,
3/31/2008,11/1/2008,4,2.42459988594055,2.53290009498596,2.39919996261597,1196,
3/31/2008,12/1/2008,4,2.41659998893738,2.52740001678467,2.39000010490417,949,
3/31/2008,1/1/2009,4,2.42659997940063,2.42280006408691,2.42280006408691,118,
3/31/2008,2/1/2009,4,2.4456000328064,0,0,8,
3/31/2008,3/1/2009,4,2.47410011291504,0,0,108,
3/31/2008,4/1/2009,4,2.6091001033783,0,0,84,
3/31/2008,5/1/2009,4,2.61910009384155,0,0,30,
3/31/2008,6/1/2009,4,2.62059998512268,0,0,265,
3/31/2008,7/1/2009,4,2.61649990081787,0,0,30,
3/31/2008,8/1/2009,4,2.60290002822876,0,0,30,
3/31/2008,9/1/2009,4,2.57629990577698,0,0,30,
3/31/2008,10/1/2009,4,2.45120000839233,0,0,30,
3/31/2008,11/1/2009,4,2.41709995269775,0,0,30,
3/31/2008,12/1/2009,4,2.40079998970032,0,0,55,
3/31/2008,1/1/2010,4,2.40930008888245,0,0,0,
3/31/2008,2/1/2010,4,2.43029999732971,0,0,0,
3/31/2008,3/1/2010,4,2.4563000202179,0,0,0,
3/31/2008,4/1/2010,4,2.58730006217957,0,0,0,
3/31/2008,5/1/2010,4,2.59809994697571,0,0,0,
3/31/2008,6/1/2010,4,2.59960007667541,0,0,0,
3/31/2008,7/1/2010,4,2.59910011291504,0,0,0,
3/31/2008,8/1/2010,4,2.59159994125366,0,0,0,
3/31/2008,9/1/2010,4,2.56410002708435,0,0,0,
3/31/2008,10/1/2010,4,2.44460010528564,0,0,0,
3/31/2008,11/1/2010,4,2.40260004997253,0,0,0,
3/31/2008,12/1/2010,4,2.38059997558594,0,0,0,
3/31/2008,1/1/2011,4,2.38059997558594,0,0,0,
3/31/2008,2/1/2011,4,2.38050007820129,0,0,0,
3/31/2008,3/1/2011,4,2.38030004501343,0,0,0,
4/1/2008,7/1/2008,1,100,,,,
4/1/2008,8/1/2008,1,99.5100021362305,,,,
4/1/2008,9/1/2008,1,99.0599975585937,,,,
4/1/2008,10/1/2008,1,98.629997253418,,,,
4/1/2008,11/1/2008,1,98.2200012207031,,,,
4/1/2008,12/1/2008,1,97.8099975585937,,,,
4/1/2008,1/1/2009,1,97.379997253418,,,,
4/1/2008,2/1/2009,1,97,,,,
4/1/2008,3/1/2009,1,96.6500015258789,,,,
4/1/2008,4/1/2009,1,96.3399963378906,,,,
4/1/2008,5/1/2009,1,96.0299987792969,,,,
4/1/2008,6/1/2009,1,95.75,,,,
4/1/2008,7/1/2009,1,95.4899978637695,,,,
4/1/2008,8/1/2009,1,95.2699966430664,,,,
4/1/2008,9/1/2009,1,95.0699996948242,,,,
4/1/2008,10/1/2009,1,94.9000015258789,,,,
4/1/2008,11/1/2009,1,94.7399978637695,,,,
4/1/2008,12/1/2009,1,94.5800018310547,,,,
4/1/2008,1/1/2010,1,94.4000015258789,,,,
4/1/2008,2/1/2010,1,94.2699966430664,,,,
4/1/2008,3/1/2010,1,94.1399993896484,,,,
4/1/2008,4/1/2010,1,94.0100021362305,,,,
4/1/2008,5/1/2010,1,93.879997253418,,,,
4/1/2008,6/1/2010,1,93.75,,,,
4/1/2008,7/1/2010,1,93.6699981689453,,,,
4/1/2008,8/1/2010,1,93.6100006103516,,,,
4/1/2008,9/1/2010,1,93.5599975585938,,,,
4/1/2008,10/1/2010,1,93.5199966430664,,,,
4/1/2008,11/1/2010,1,93.4899978637695,,,,
4/1/2008,12/1/2010,1,93.4599990844727,,,,
4/1/2008,1/1/2011,1,93.4499969482422,,,,
4/1/2008,2/1/2011,1,93.4400024414063,,,,
4/1/2008,3/1/2011,1,93.4199981689453,,,,
4/1/2008,4/1/2011,1,93.3899993896484,,,,
4/1/2008,5/1/2011,1,93.3600006103516,,,,
4/1/2008,6/1/2011,1,93.3300018310547,,,,
4/1/2008,7/1/2011,1,93.3000030517578,,,,
4/1/2008,8/1/2011,1,93.2699966430664,,,,
4/1/2008,9/1/2011,1,93.2399978637695,,,,
4/1/2008,10/1/2011,1,93.2200012207031,,,,
4/1/2008,11/1/2011,1,93.1999969482422,,,,
4/1/2008,12/1/2011,1,93.1800003051758,,,,
4/1/2008,1/1/2012,1,93.1699981689453,,,,
4/1/2008,2/1/2012,1,93.1600036621094,,,,
4/1/2008,3/1/2012,1,93.1500015258789,,,,
4/1/2008,4/1/2012,1,93.1399993896484,,,,
4/1/2008,5/1/2012,1,93.1399993896484,,,,
4/1/2008,6/1/2012,1,93.1399993896484,,,,
4/1/2008,7/1/2012,1,93.1399993896484,,,,
4/1/2008,8/1/2012,1,93.1399993896484,,,,
4/1/2008,9/1/2012,1,93.1500015258789,,,,
4/1/2008,10/1/2012,1,93.1600036621094,,,,
4/1/2008,11/1/2012,1,93.1699981689453,,,,
4/1/2008,12/1/2012,1,93.1800003051758,,,,
4/1/2008,1/1/2013,1,93.1900024414063,,,,
4/1/2008,2/1/2013,1,93.1999969482422,,,,
4/1/2008,3/1/2013,1,93.2099990844727,,,,
4/1/2008,4/1/2013,1,93.2200012207031,,,,
4/1/2008,5/1/2013,1,93.2399978637695,,,,
4/1/2008,6/1/2013,1,93.2600021362305,,,,
4/1/2008,7/1/2013,1,93.2799987792969,,,,
4/1/2008,8/1/2013,1,93.3000030517578,,,,
4/1/2008,9/1/2013,1,93.3199996948242,,,,
4/1/2008,10/1/2013,1,93.3399963378906,,,,
4/1/2008,11/1/2013,1,93.370002746582,,,,
4/1/2008,12/1/2013,1,93.4000015258789,,,,
4/1/2008,6/1/2014,1,93.5500030517578,,,,
4/1/2008,12/1/2014,1,93.7300033569336,,,,
4/1/2008,6/1/2015,1,93.9300003051758,,,,
4/1/2008,12/1/2015,1,94.1500015258789,,,,
4/1/2008,6/1/2016,1,94.4199981689453,,,,
4/1/2008,12/1/2016,1,94.7300033569336,,,,
4/1/2008,5/1/2008,1,100.980003356934,102.550003051758,99.5500030517578,299407,
4/1/2008,6/1/2008,1,100.5,102,99.0999984741211,107983,
4/1/2008,5/1/2008,3,2.87969994544983,2.92750000953674,2.85450005531311,38561,
4/1/2008,6/1/2008,3,2.83669996261597,2.87899994850159,2.80780005455017,17281,
4/1/2008,7/1/2008,3,2.83520007133484,2.87400007247925,2.80699992179871,4190,
4/1/2008,8/1/2008,3,2.83820009231567,2.87800002098083,2.80690002441406,2462,
4/1/2008,9/1/2008,3,2.84820008277893,2.8831000328064,2.82450008392334,2610,
4/1/2008,10/1/2008,3,2.8617000579834,2.8970000743866,2.83500003814697,1273,
4/1/2008,11/1/2008,3,2.87569999694824,2.90799999237061,2.85800004005432,973,
4/1/2008,12/1/2008,3,2.89019989967346,2.92350006103516,2.87019991874695,2905,
4/1/2008,1/1/2009,3,2.89919996261597,2.93350005149841,2.87660002708435,555,
4/1/2008,2/1/2009,3,2.88420009613037,2.92239999771118,2.87770009040833,41,
4/1/2008,3/1/2009,3,2.84669995307922,2.8824999332428,2.83500003814697,156,
4/1/2008,4/1/2009,3,2.78819990158081,2.82500004768372,2.78999996185303,13,
4/1/2008,5/1/2009,3,2.73519992828369,2.73650002479553,2.73499989509583,10,
4/1/2008,6/1/2009,3,2.69770002365112,2.69849991798401,2.69849991798401,451,
4/1/2008,7/1/2009,3,2.69020009040833,2.69099998474121,2.69099998474121,15,
4/1/2008,8/1/2009,3,2.69120001792908,0,0,0,
4/1/2008,9/1/2009,3,2.70020008087158,0,0,0,
4/1/2008,10/1/2009,3,2.71269989013672,0,0,0,
4/1/2008,11/1/2009,3,2.72569990158081,0,0,0,
4/1/2008,12/1/2009,3,2.73819994926453,0,0,275,
4/1/2008,1/1/2010,3,2.74970006942749,0,0,0,
4/1/2008,2/1/2010,3,2.74970006942749,0,0,0,
4/1/2008,3/1/2010,3,2.72869992256165,0,0,0,
4/1/2008,4/1/2010,3,2.68670010566711,0,0,0,
4/1/2008,5/1/2010,3,2.644700050354,0,0,0,
4/1/2008,6/1/2010,3,2.62269997596741,0,0,0,
4/1/2008,7/1/2010,3,2.63070011138916,0,0,0,
4/1/2008,8/1/2010,3,2.64969992637634,0,0,0,
4/1/2008,9/1/2010,3,2.66969990730286,0,0,0,
4/1/2008,10/1/2010,3,2.68959999084473,0,0,0,
4/1/2008,11/1/2010,3,2.70939993858337,0,0,0,
4/1/2008,12/1/2010,3,2.72939991950989,0,0,0,
4/1/2008,1/1/2011,3,2.7493999004364,0,0,0,
4/1/2008,2/1/2011,3,2.76939988136291,0,0,0,
4/1/2008,3/1/2011,3,2.78940010070801,0,0,0,
4/1/2008,4/1/2011,3,2.80940008163452,0,0,0,
4/1/2008,5/1/2008,4,2.63919997215271,2.67659997940063,2.59200000762939,44408,
4/1/2008,6/1/2008,4,2.63269996643066,2.66700005531311,2.58730006217957,18704,
4/1/2008,7/1/2008,4,2.62269997596741,2.65179991722107,2.58340001106262,8278,
4/1/2008,8/1/2008,4,2.60419988632202,2.63739991188049,2.5676999092102,3192,
4/1/2008,9/1/2008,4,2.57570004463196,2.59699988365173,2.5436999797821,3005,
4/1/2008,10/1/2008,4,2.44919991493225,2.45129990577698,2.42350006103516,957,
4/1/2008,11/1/2008,4,2.42120003700256,2.4261999130249,2.41100001335144,475,
4/1/2008,12/1/2008,4,2.41020011901855,2.43090009689331,2.3814001083374,582,
4/1/2008,1/1/2009,4,2.42020010948181,0,0,110,
4/1/2008,2/1/2009,4,2.43919992446899,0,0,115,
4/1/2008,3/1/2009,4,2.46770000457764,0,0,18,
4/1/2008,4/1/2009,4,2.60269999504089,0,0,18,
4/1/2008,5/1/2009,4,2.61269998550415,0,0,10,
4/1/2008,6/1/2009,4,2.61420011520386,0,0,10,
4/1/2008,7/1/2009,4,2.61010003089905,0,0,10,
4/1/2008,8/1/2009,4,2.59649991989136,0,0,10,
4/1/2008,9/1/2009,4,2.56990003585815,0,0,11,
4/1/2008,10/1/2009,4,2.44479990005493,0,0,17,
4/1/2008,11/1/2009,4,2.41070008277893,0,0,22,
4/1/2008,12/1/2009,4,2.39439988136291,0,0,16,
4/1/2008,1/1/2010,4,2.40289998054504,0,0,10,
4/1/2008,2/1/2010,4,2.42389988899231,0,0,5,
4/1/2008,3/1/2010,4,2.44989991188049,0,0,0,
4/1/2008,4/1/2010,4,2.58089995384216,0,0,0,
4/1/2008,5/1/2010,4,2.59170007705688,0,0,0,
4/1/2008,6/1/2010,4,2.59319996833801,0,0,0,
4/1/2008,7/1/2010,4,2.59270000457764,0,0,0,
4/1/2008,8/1/2010,4,2.58520007133484,0,0,0,
4/1/2008,9/1/2010,4,2.55769991874695,0,0,0,
4/1/2008,10/1/2010,4,2.43819999694824,0,0,0,
4/1/2008,11/1/2010,4,2.39619994163513,0,0,0,
4/1/2008,12/1/2010,4,2.37420010566711,0,0,0,
4/1/2008,1/1/2011,4,2.37420010566711,0,0,0,
4/1/2008,2/1/2011,4,2.37409996986389,0,0,0,
4/1/2008,3/1/2011,4,2.37389993667603,0,0,0,
4/1/2008,4/1/2011,4,2.37360000610352,0,0,0,
4/2/2008,6/1/2008,1,104.279998779297,,,,
4/2/2008,7/1/2008,1,103.720001220703,,,,
4/2/2008,8/1/2008,1,103.180000305176,,,,
4/2/2008,9/1/2008,1,102.680000305176,,,,
4/2/2008,10/1/2008,1,102.230003356934,,,,
4/2/2008,11/1/2008,1,101.790000915527,,,,
4/2/2008,12/1/2008,1,101.349998474121,,,,
4/2/2008,1/1/2009,1,100.900001525879,,,,
4/2/2008,2/1/2009,1,100.5,,,,
4/2/2008,3/1/2009,1,100.129997253418,,,,
4/2/2008,4/1/2009,1,99.8000030517578,,,,
4/2/2008,5/1/2009,1,99.4700012207031,,,,
4/2/2008,6/1/2009,1,99.1699981689453,,,,
4/2/2008,7/1/2009,1,98.8899993896484,,,,
4/2/2008,8/1/2009,1,98.6500015258789,,,,
4/2/2008,9/1/2009,1,98.4400024414063,,,,
4/2/2008,10/1/2009,1,98.2600021362305,,,,
4/2/2008,11/1/2009,1,98.0800018310547,,,,
4/2/2008,12/1/2009,1,97.9000015258789,,,,
4/2/2008,1/1/2010,1,97.6999969482422,,,,
4/2/2008,2/1/2010,1,97.5500030517578,,,,
4/2/2008,3/1/2010,1,97.4000015258789,,,,
4/2/2008,4/1/2010,1,97.25,,,,
4/2/2008,5/1/2010,1,97.0999984741211,,,,
4/2/2008,6/1/2010,1,96.9499969482422,,,,
4/2/2008,7/1/2010,1,96.8499984741211,,,,
4/2/2008,8/1/2010,1,96.7699966430664,,,,
4/2/2008,9/1/2010,1,96.6999969482422,,,,
4/2/2008,10/1/2010,1,96.6399993896484,,,,
4/2/2008,11/1/2010,1,96.5899963378906,,,,
4/2/2008,12/1/2010,1,96.5400009155274,,,,
4/2/2008,1/1/2011,1,96.5,,,,
4/2/2008,2/1/2011,1,96.4700012207031,,,,
4/2/2008,3/1/2011,1,96.4400024414062,,,,
4/2/2008,4/1/2011,1,96.4100036621094,,,,
4/2/2008,5/1/2011,1,96.379997253418,,,,
4/2/2008,6/1/2011,1,96.3399963378906,,,,
4/2/2008,7/1/2011,1,96.2900009155274,,,,
4/2/2008,8/1/2011,1,96.25,,,,
4/2/2008,9/1/2011,1,96.2099990844727,,,,
4/2/2008,10/1/2011,1,96.1800003051758,,,,
4/2/2008,11/1/2011,1,96.1699981689453,,,,
4/2/2008,12/1/2011,1,96.1600036621094,,,,
4/2/2008,1/1/2012,1,96.1500015258789,,,,
4/2/2008,2/1/2012,1,96.1399993896484,,,,
4/2/2008,3/1/2012,1,96.129997253418,,,,
4/2/2008,4/1/2012,1,96.120002746582,,,,
4/2/2008,5/1/2012,1,96.120002746582,,,,
4/2/2008,6/1/2012,1,96.120002746582,,,,
4/2/2008,7/1/2012,1,96.120002746582,,,,
4/2/2008,8/1/2012,1,96.120002746582,,,,
4/2/2008,9/1/2012,1,96.129997253418,,,,
4/2/2008,10/1/2012,1,96.1399993896484,,,,
4/2/2008,11/1/2012,1,96.1500015258789,,,,
4/2/2008,12/1/2012,1,96.1600036621094,,,,
4/2/2008,1/1/2013,1,96.1699981689453,,,,
4/2/2008,2/1/2013,1,96.1800003051758,,,,
4/2/2008,3/1/2013,1,96.1999969482422,,,,
4/2/2008,4/1/2013,1,96.2200012207031,,,,
4/2/2008,5/1/2013,1,96.2399978637695,,,,
4/2/2008,6/1/2013,1,96.2600021362305,,,,
4/2/2008,7/1/2013,1,96.2799987792969,,,,
4/2/2008,8/1/2013,1,96.3000030517578,,,,
4/2/2008,9/1/2013,1,96.3199996948242,,,,
4/2/2008,10/1/2013,1,96.3499984741211,,,,
4/2/2008,11/1/2013,1,96.379997253418,,,,
4/2/2008,12/1/2013,1,96.4100036621094,,,,
4/2/2008,6/1/2014,1,96.5599975585937,,,,
4/2/2008,12/1/2014,1,96.7399978637695,,,,
4/2/2008,6/1/2015,1,96.9400024414063,,,,
4/2/2008,12/1/2015,1,97.1600036621094,,,,
4/2/2008,6/1/2016,1,97.4300003051758,,,,
4/2/2008,12/1/2016,1,97.7399978637695,,,,
4/2/2008,5/1/2008,1,104.830001831055,105.099998474121,99.8399963378906,295756,
4/2/2008,5/1/2008,3,2.95099997520447,2.96320009231567,2.84890007972717,34698,
4/2/2008,6/1/2008,3,2.9135000705719,2.92219996452332,2.81019997596741,17828,
4/2/2008,7/1/2008,3,2.91400003433228,2.92199993133545,2.80999994277954,6569,
4/2/2008,8/1/2008,3,2.91750001907349,2.92549991607666,2.81500005722046,4290,
4/2/2008,9/1/2008,3,2.92650008201599,2.93319988250732,2.82750010490417,3412,
4/2/2008,10/1/2008,3,2.93950009346008,2.94490003585815,2.83899998664856,2013,
4/2/2008,11/1/2008,3,2.95300006866455,2.95350003242493,2.84999990463257,945,
4/2/2008,12/1/2008,3,2.96600008010864,2.97099995613098,2.86579990386963,3150,
4/2/2008,1/1/2009,3,2.97499990463257,2.97049999237061,2.88000011444092,375,
4/2/2008,2/1/2009,3,2.96050000190735,2.94000005722046,2.87249994277954,37,
4/2/2008,3/1/2009,3,2.92300009727478,2.90499997138977,2.83500003814697,26,
4/2/2008,4/1/2009,3,2.86450004577637,2.80100011825562,2.80100011825562,3,
4/2/2008,5/1/2009,3,2.81150007247925,2.74499988555908,2.72499990463257,3,
4/2/2008,6/1/2009,3,2.7739999294281,0,0,222,
4/2/2008,7/1/2009,3,2.7664999961853,0,0,0,
4/2/2008,8/1/2009,3,2.76749992370605,0,0,0,
4/2/2008,9/1/2009,3,2.77649998664856,0,0,0,
4/2/2008,10/1/2009,3,2.78900003433228,0,0,0,
4/2/2008,11/1/2009,3,2.80200004577637,0,0,0,
4/2/2008,12/1/2009,3,2.81450009346008,0,0,0,
4/2/2008,1/1/2010,3,2.82599997520447,0,0,0,
4/2/2008,2/1/2010,3,2.82599997520447,0,0,0,
4/2/2008,3/1/2010,3,2.8050000667572,0,0,0,
4/2/2008,4/1/2010,3,2.76300001144409,0,0,0,
4/2/2008,5/1/2010,3,2.72099995613098,0,0,0,
4/2/2008,6/1/2010,3,2.69899988174438,0,0,0,
4/2/2008,7/1/2010,3,2.70700001716614,0,0,0,
4/2/2008,8/1/2010,3,2.7260000705719,0,0,0,
4/2/2008,9/1/2010,3,2.74600005149841,0,0,0,
4/2/2008,10/1/2010,3,2.7658998966217,0,0,0,
4/2/2008,11/1/2010,3,2.78570008277893,0,0,0,
4/2/2008,12/1/2010,3,2.80570006370544,0,0,0,
4/2/2008,1/1/2011,3,2.82570004463196,0,0,0,
4/2/2008,2/1/2011,3,2.84570002555847,0,0,0,
4/2/2008,3/1/2011,3,2.86570000648499,0,0,0,
4/2/2008,4/1/2011,3,2.8856999874115,0,0,0,
4/2/2008,5/1/2008,4,2.77360010147095,2.7836000919342,2.63220000267029,59376,
4/2/2008,6/1/2008,4,2.75609993934631,2.76640009880066,2.625,26349,
4/2/2008,7/1/2008,4,2.73860001564026,2.74769997596741,2.6175000667572,10927,
4/2/2008,8/1/2008,4,2.71460008621216,2.71690011024475,2.60220003128052,5254,
4/2/2008,9/1/2008,4,2.68210005760193,2.68950009346008,2.57270002365112,5953,
4/2/2008,10/1/2008,4,2.55159997940063,2.55419993400574,2.45009994506836,4115,
4/2/2008,11/1/2008,4,2.51959991455078,2.50889992713928,2.42149996757507,1789,
4/2/2008,12/1/2008,4,2.50510001182556,2.50559997558594,2.40339994430542,1423,
4/2/2008,1/1/2009,4,2.51309990882874,2.50480008125305,2.46300005912781,73,
4/2/2008,2/1/2009,4,2.53010010719299,0,0,60,
4/2/2008,3/1/2009,4,2.55660009384155,2.49749994277954,2.49749994277954,250,
4/2/2008,4/1/2009,4,2.69160008430481,0,0,100,
4/2/2008,5/1/2009,4,2.70059990882874,0,0,570,
4/2/2008,6/1/2009,4,2.70110011100769,0,0,70,
4/2/2008,7/1/2009,4,2.69600009918213,0,0,0,
4/2/2008,8/1/2009,4,2.68140006065369,0,0,0,
4/2/2008,9/1/2009,4,2.65229988098145,0,0,0,
4/2/2008,10/1/2009,4,2.52570009231567,0,0,0,
4/2/2008,11/1/2009,4,2.49160003662109,0,0,0,
4/2/2008,12/1/2009,4,2.47530007362366,0,0,0,
4/2/2008,1/1/2010,4,2.48379993438721,0,0,0,
4/2/2008,2/1/2010,4,2.50480008125305,0,0,0,
4/2/2008,3/1/2010,4,2.53080010414124,0,0,0,
4/2/2008,4/1/2010,4,2.66179990768433,0,0,0,
4/2/2008,5/1/2010,4,2.67260003089905,0,0,0,
4/2/2008,6/1/2010,4,2.67409992218018,0,0,0,
4/2/2008,7/1/2010,4,2.6735999584198,0,0,0,
4/2/2008,8/1/2010,4,2.666100025177,0,0,0,
4/2/2008,9/1/2010,4,2.63860011100769,0,0,0,
4/2/2008,10/1/2010,4,2.51909995079041,0,0,0,
4/2/2008,11/1/2010,4,2.47709989547729,0,0,0,
4/2/2008,12/1/2010,4,2.45510005950928,0,0,0,
4/2/2008,1/1/2011,4,2.45510005950928,0,0,0,
4/2/2008,2/1/2011,4,2.45499992370605,0,0,0,
4/2/2008,3/1/2011,4,2.45479989051819,0,0,0,
4/2/2008,4/1/2011,4,2.45449995994568,0,0,0,
4/3/2008,6/1/2008,1,103.26000213623,,,,
4/3/2008,7/1/2008,1,102.629997253418,,,,
4/3/2008,8/1/2008,1,102,,,,
4/3/2008,9/1/2008,1,101.419998168945,,,,
4/3/2008,10/1/2008,1,100.900001525879,,,,
4/3/2008,11/1/2008,1,100.400001525879,,,,
4/3/2008,12/1/2008,1,99.9100036621094,,,,
4/3/2008,1/1/2009,1,99.4100036621094,,,,
4/3/2008,2/1/2009,1,98.9700012207031,,,,
4/3/2008,3/1/2009,1,98.5599975585938,,,,
4/3/2008,4/1/2009,1,98.1900024414063,,,,
4/3/2008,5/1/2009,1,97.8199996948242,,,,
4/3/2008,6/1/2009,1,97.4800033569336,,,,
4/3/2008,7/1/2009,1,97.1600036621094,,,,
4/3/2008,8/1/2009,1,96.879997253418,,,,
4/3/2008,9/1/2009,1,96.629997253418,,,,
4/3/2008,10/1/2009,1,96.4100036621094,,,,
4/3/2008,11/1/2009,1,96.2099990844727,,,,
4/3/2008,12/1/2009,1,96.0100021362305,,,,
4/3/2008,1/1/2010,1,95.7900009155273,,,,
4/3/2008,2/1/2010,1,95.620002746582,,,,
4/3/2008,3/1/2010,1,95.4499969482422,,,,
4/3/2008,4/1/2010,1,95.2799987792969,,,,
4/3/2008,5/1/2010,1,95.1100006103516,,,,
4/3/2008,6/1/2010,1,94.9400024414063,,,,
4/3/2008,7/1/2010,1,94.8099975585938,,,,
4/3/2008,8/1/2010,1,94.6999969482422,,,,
4/3/2008,9/1/2010,1,94.5999984741211,,,,
4/3/2008,10/1/2010,1,94.5299987792969,,,,
4/3/2008,11/1/2010,1,94.4599990844727,,,,
4/3/2008,12/1/2010,1,94.4100036621094,,,,
4/3/2008,1/1/2011,1,94.3600006103516,,,,
4/3/2008,2/1/2011,1,94.3099975585938,,,,
4/3/2008,3/1/2011,1,94.2600021362305,,,,
4/3/2008,4/1/2011,1,94.2099990844727,,,,
4/3/2008,5/1/2011,1,94.1600036621094,,,,
4/3/2008,6/1/2011,1,94.0999984741211,,,,
4/3/2008,7/1/2011,1,94.0299987792969,,,,
4/3/2008,8/1/2011,1,93.9700012207031,,,,
4/3/2008,9/1/2011,1,93.9100036621094,,,,
4/3/2008,10/1/2011,1,93.8600006103516,,,,
4/3/2008,11/1/2011,1,93.8300018310547,,,,
4/3/2008,12/1/2011,1,93.8000030517578,,,,
4/3/2008,1/1/2012,1,93.7799987792969,,,,
4/3/2008,2/1/2012,1,93.7600021362305,,,,
4/3/2008,3/1/2012,1,93.7399978637695,,,,
4/3/2008,4/1/2012,1,93.7200012207031,,,,
4/3/2008,5/1/2012,1,93.7099990844727,,,,
4/3/2008,6/1/2012,1,93.6999969482422,,,,
4/3/2008,7/1/2012,1,93.6999969482422,,,,
4/3/2008,8/1/2012,1,93.6999969482422,,,,
4/3/2008,9/1/2012,1,93.7099990844727,,,,
4/3/2008,10/1/2012,1,93.7200012207031,,,,
4/3/2008,11/1/2012,1,93.7300033569336,,,,
4/3/2008,12/1/2012,1,93.7399978637695,,,,
4/3/2008,1/1/2013,1,93.75,,,,
4/3/2008,2/1/2013,1,93.7600021362305,,,,
4/3/2008,3/1/2013,1,93.7699966430664,,,,
4/3/2008,4/1/2013,1,93.7799987792969,,,,
4/3/2008,5/1/2013,1,93.7900009155274,,,,
4/3/2008,6/1/2013,1,93.8000030517578,,,,
4/3/2008,7/1/2013,1,93.8099975585937,,,,
4/3/2008,8/1/2013,1,93.8199996948242,,,,
4/3/2008,9/1/2013,1,93.8300018310547,,,,
4/3/2008,10/1/2013,1,93.8499984741211,,,,
4/3/2008,11/1/2013,1,93.870002746582,,,,
4/3/2008,12/1/2013,1,93.8899993896484,,,,
4/3/2008,6/1/2014,1,94.0400009155274,,,,
4/3/2008,12/1/2014,1,94.2099990844727,,,,
4/3/2008,6/1/2015,1,94.4000015258789,,,,
4/3/2008,12/1/2015,1,94.6100006103516,,,,
4/3/2008,6/1/2016,1,94.8399963378906,,,,
4/3/2008,12/1/2016,1,95.1100006103516,,,,
4/3/2008,5/1/2008,1,103.830001831055,106.440002441406,103.209999084473,322592,
4/3/2008,6/1/2008,3,2.88529992103577,,,,
4/3/2008,7/1/2008,3,2.88680005073547,,,,
4/3/2008,8/1/2008,3,2.88980007171631,,,,
4/3/2008,9/1/2008,3,2.89980006217957,,,,
4/3/2008,10/1/2008,3,2.91280007362366,,,,
4/3/2008,11/1/2008,3,2.92580008506775,,,,
4/3/2008,12/1/2008,3,2.93829989433289,,,,
4/3/2008,1/1/2009,3,2.94679999351501,,,,
4/3/2008,2/1/2009,3,2.93179988861084,,,,
4/3/2008,3/1/2009,3,2.89280009269714,,,,
4/3/2008,4/1/2009,3,2.83279991149902,,,,
4/3/2008,5/1/2009,3,2.77830004692078,,,,
4/3/2008,6/1/2009,3,2.73979997634888,,,,
4/3/2008,7/1/2009,3,2.7318000793457,,,,
4/3/2008,8/1/2009,3,2.73230004310608,,,,
4/3/2008,9/1/2009,3,2.74079990386963,,,,
4/3/2008,10/1/2009,3,2.75279998779297,,,,
4/3/2008,11/1/2009,3,2.76530003547668,,,,
4/3/2008,12/1/2009,3,2.77729988098145,,,,
4/3/2008,1/1/2010,3,2.78880000114441,,,,
4/3/2008,2/1/2010,3,2.78880000114441,,,,
4/3/2008,3/1/2010,3,2.76780009269714,,,,
4/3/2008,4/1/2010,3,2.72580003738403,,,,
4/3/2008,5/1/2010,3,2.68379998207092,,,,
4/3/2008,6/1/2010,3,2.66179990768433,,,,
4/3/2008,7/1/2010,3,2.66980004310608,,,,
4/3/2008,8/1/2010,3,2.68880009651184,,,,
4/3/2008,9/1/2010,3,2.70880007743835,,,,
4/3/2008,10/1/2010,3,2.72869992256165,,,,
4/3/2008,11/1/2010,3,2.74850010871887,,,,
4/3/2008,12/1/2010,3,2.76850008964539,,,,
4/3/2008,1/1/2011,3,2.7885000705719,,,,
4/3/2008,2/1/2011,3,2.80850005149841,,,,
4/3/2008,3/1/2011,3,2.82850003242493,,,,
4/3/2008,4/1/2011,3,2.84850001335144,,,,
4/3/2008,5/1/2008,3,2.92280006408691,2.98959994316101,2.91420006752014,30736,
4/3/2008,5/1/2008,4,2.72429990768433,2.77500009536743,2.71160006523132,45850,
4/3/2008,6/1/2008,4,2.71180009841919,2.75999999046326,2.69749999046326,21280,
4/3/2008,7/1/2008,4,2.69779992103577,2.74340009689331,2.68610000610352,8709,
4/3/2008,8/1/2008,4,2.67829990386963,2.7121000289917,2.6635000705719,5866,
4/3/2008,9/1/2008,4,2.64779996871948,2.6800000667572,2.63100004196167,4467,
4/3/2008,10/1/2008,4,2.51830005645752,2.54290008544922,2.51999998092651,3887,
4/3/2008,11/1/2008,4,2.48679995536804,2.50250005722046,2.47670006752014,1014,
4/3/2008,12/1/2008,4,2.47329998016357,2.4909999370575,2.45729994773865,1971,
4/3/2008,1/1/2009,4,2.48130011558533,2.49499988555908,2.4811999797821,655,
4/3/2008,2/1/2009,4,2.49780011177063,0,0,108,
4/3/2008,3/1/2009,4,2.52430009841919,0,0,356,
4/3/2008,4/1/2009,4,2.65930008888245,0,0,250,
4/3/2008,5/1/2009,4,2.66829991340637,0,0,1200,
4/3/2008,6/1/2009,4,2.66829991340637,0,0,430,
4/3/2008,7/1/2009,4,2.66079998016357,0,0,15,
4/3/2008,8/1/2009,4,2.64479994773865,0,0,65,
4/3/2008,9/1/2009,4,2.61330008506775,0,0,61,
4/3/2008,10/1/2009,4,2.48530006408691,0,0,17,
4/3/2008,11/1/2009,4,2.45020008087158,0,0,22,
4/3/2008,12/1/2009,4,2.43319988250732,0,0,16,
4/3/2008,1/1/2010,4,2.44169998168945,0,0,10,
4/3/2008,2/1/2010,4,2.46269989013672,0,0,5,
4/3/2008,3/1/2010,4,2.4886999130249,0,0,0,
4/3/2008,4/1/2010,4,2.61969995498657,0,0,0,
4/3/2008,5/1/2010,4,2.63050007820129,0,0,0,
4/3/2008,6/1/2010,4,2.63199996948242,0,0,0,
4/3/2008,7/1/2010,4,2.63150000572205,0,0,0,
4/3/2008,8/1/2010,4,2.62400007247925,0,0,0,
4/3/2008,9/1/2010,4,2.59649991989136,0,0,0,
4/3/2008,10/1/2010,4,2.47699999809265,0,0,0,
4/3/2008,11/1/2010,4,2.43499994277954,0,0,0,
4/3/2008,12/1/2010,4,2.41300010681152,0,0,0,
4/3/2008,1/1/2011,4,2.41300010681152,0,0,0,
4/3/2008,2/1/2011,4,2.4128999710083,0,0,0,
4/3/2008,3/1/2011,4,2.41269993782043,0,0,0,
4/3/2008,4/1/2011,4,2.41240000724792,0,0,0,
4/4/2008,7/1/2008,1,105.190002441406,,,,
4/4/2008,8/1/2008,1,104.589996337891,,,,
4/4/2008,9/1/2008,1,104.019996643066,,,,
4/4/2008,10/1/2008,1,103.5,,,,
4/4/2008,11/1/2008,1,103,,,,
4/4/2008,12/1/2008,1,102.51000213623,,,,
4/4/2008,1/1/2009,1,101.98999786377,,,,
4/4/2008,2/1/2009,1,101.540000915527,,,,
4/4/2008,3/1/2009,1,101.120002746582,,,,
4/4/2008,4/1/2009,1,100.730003356934,,,,
4/4/2008,5/1/2009,1,100.339996337891,,,,
4/4/2008,6/1/2009,1,99.9800033569336,,,,
4/4/2008,7/1/2009,1,99.6500015258789,,,,
4/4/2008,8/1/2009,1,99.3600006103516,,,,
4/4/2008,9/1/2009,1,99.0999984741211,,,,
4/4/2008,10/1/2009,1,98.870002746582,,,,
4/4/2008,11/1/2009,1,98.6600036621094,,,,
4/4/2008,12/1/2009,1,98.4499969482422,,,,
4/4/2008,1/1/2010,1,98.1999969482422,,,,
4/4/2008,2/1/2010,1,98.0100021362305,,,,
4/4/2008,3/1/2010,1,97.8199996948242,,,,
4/4/2008,4/1/2010,1,97.6399993896484,,,,
4/4/2008,5/1/2010,1,97.4599990844727,,,,
4/4/2008,6/1/2010,1,97.2799987792969,,,,
4/4/2008,7/1/2010,1,97.1399993896484,,,,
4/4/2008,8/1/2010,1,97.0100021362305,,,,
4/4/2008,9/1/2010,1,96.879997253418,,,,
4/4/2008,10/1/2010,1,96.7799987792969,,,,
4/4/2008,11/1/2010,1,96.6900024414062,,,,
4/4/2008,12/1/2010,1,96.620002746582,,,,
4/4/2008,1/1/2011,1,96.5599975585937,,,,
4/4/2008,2/1/2011,1,96.5,,,,
4/4/2008,3/1/2011,1,96.4400024414062,,,,
4/4/2008,4/1/2011,1,96.370002746582,,,,
4/4/2008,5/1/2011,1,96.3000030517578,,,,
4/4/2008,6/1/2011,1,96.2200012207031,,,,
4/4/2008,7/1/2011,1,96.1399993896484,,,,
4/4/2008,8/1/2011,1,96.0599975585938,,,,
4/4/2008,9/1/2011,1,95.9899978637695,,,,
4/4/2008,10/1/2011,1,95.9300003051758,,,,
4/4/2008,11/1/2011,1,95.8899993896484,,,,
4/4/2008,12/1/2011,1,95.8499984741211,,,,
4/4/2008,1/1/2012,1,95.8300018310547,,,,
4/4/2008,2/1/2012,1,95.8099975585938,,,,
4/4/2008,3/1/2012,1,95.7900009155273,,,,
4/4/2008,4/1/2012,1,95.7699966430664,,,,
4/4/2008,5/1/2012,1,95.7600021362305,,,,
4/4/2008,6/1/2012,1,95.75,,,,
4/4/2008,7/1/2012,1,95.7399978637695,,,,
4/4/2008,8/1/2012,1,95.7300033569336,,,,
4/4/2008,9/1/2012,1,95.7200012207031,,,,
4/4/2008,10/1/2012,1,95.7099990844727,,,,
4/4/2008,11/1/2012,1,95.6999969482422,,,,
4/4/2008,12/1/2012,1,95.6900024414063,,,,
4/4/2008,1/1/2013,1,95.6900024414063,,,,
4/4/2008,2/1/2013,1,95.6900024414063,,,,
4/4/2008,3/1/2013,1,95.6999969482422,,,,
4/4/2008,4/1/2013,1,95.7099990844727,,,,
4/4/2008,5/1/2013,1,95.7200012207031,,,,
4/4/2008,6/1/2013,1,95.7300033569336,,,,
4/4/2008,7/1/2013,1,95.7399978637695,,,,
4/4/2008,8/1/2013,1,95.75,,,,
4/4/2008,9/1/2013,1,95.7600021362305,,,,
4/4/2008,10/1/2013,1,95.7699966430664,,,,
4/4/2008,11/1/2013,1,95.7799987792969,,,,
4/4/2008,12/1/2013,1,95.7900009155273,,,,
4/4/2008,6/1/2014,1,95.9100036621094,,,,
4/4/2008,12/1/2014,1,96.0500030517578,,,,
4/4/2008,6/1/2015,1,96.2399978637695,,,,
4/4/2008,12/1/2015,1,96.4499969482422,,,,
4/4/2008,6/1/2016,1,96.6800003051758,,,,
4/4/2008,12/1/2016,1,96.9499969482422,,,,
4/4/2008,5/1/2008,1,106.230003356934,106.379997253418,104.029998779297,231012,
4/4/2008,6/1/2008,1,105.76000213623,105.949996948242,103.480003356934,94189,
4/4/2008,5/1/2008,3,2.99210000038147,2.99690008163452,2.9300000667572,27875,
4/4/2008,6/1/2008,3,2.95359992980957,2.95749998092651,2.89800000190735,14636,
4/4/2008,7/1/2008,3,2.95009994506836,2.95289993286133,2.90000009536743,5484,
4/4/2008,8/1/2008,3,2.95059990882874,2.95099997520447,2.90820002555847,1810,
4/4/2008,9/1/2008,3,2.96009993553162,2.96169996261597,2.92610001564026,1690,
4/4/2008,10/1/2008,3,2.97259998321533,2.97029995918274,2.94639992713928,975,
4/4/2008,11/1/2008,3,2.98559999465942,2.9828999042511,2.97370004653931,1132,
4/4/2008,12/1/2008,3,2.99810004234314,3.00009989738464,2.9539999961853,2192,
4/4/2008,1/1/2009,3,3.00659990310669,3.00500011444092,2.98559999465942,318,
4/4/2008,2/1/2009,3,2.99060010910034,2.9935998916626,2.97699999809265,8,
4/4/2008,3/1/2009,3,2.95059990882874,2.95000004768372,2.93670010566711,6,
4/4/2008,4/1/2009,3,2.88960003852844,2.89249992370605,2.89249992370605,353,
4/4/2008,5/1/2009,3,2.83459997177124,2.83500003814697,2.83500003814697,4,
4/4/2008,6/1/2009,3,2.79559993743896,0,0,277,
4/4/2008,7/1/2009,3,2.78760004043579,0,0,350,
4/4/2008,8/1/2009,3,2.78810000419617,0,0,0,
4/4/2008,9/1/2009,3,2.7966001033783,0,0,0,
4/4/2008,10/1/2009,3,2.80859994888306,0,0,0,
4/4/2008,11/1/2009,3,2.82109999656677,0,0,0,
4/4/2008,12/1/2009,3,2.83310008049011,0,0,25,
4/4/2008,1/1/2010,3,2.8445999622345,0,0,0,
4/4/2008,2/1/2010,3,2.8445999622345,0,0,0,
4/4/2008,3/1/2010,3,2.82360005378723,0,0,0,
4/4/2008,4/1/2010,3,2.78159999847412,0,0,0,
4/4/2008,5/1/2010,3,2.73959994316101,0,0,0,
4/4/2008,6/1/2010,3,2.71760010719299,0,0,0,
4/4/2008,7/1/2010,3,2.72560000419617,0,0,0,
4/4/2008,8/1/2010,3,2.74460005760193,0,0,0,
4/4/2008,9/1/2010,3,2.76460003852844,0,0,0,
4/4/2008,10/1/2010,3,2.78449988365173,0,0,0,
4/4/2008,11/1/2010,3,2.80430006980896,0,0,0,
4/4/2008,12/1/2010,3,2.82430005073547,0,0,0,
4/4/2008,1/1/2011,3,2.84430003166199,0,0,0,
4/4/2008,2/1/2011,3,2.8643000125885,0,0,0,
4/4/2008,3/1/2011,3,2.88429999351501,0,0,0,
4/4/2008,4/1/2011,3,2.90429997444153,0,0,0,
4/4/2008,5/1/2008,4,2.75670003890991,2.76889991760254,2.70619988441467,43846,
4/4/2008,6/1/2008,4,2.74670004844666,2.75679993629456,2.69779992103577,21454,
4/4/2008,7/1/2008,4,2.73569989204407,2.74410009384155,2.68720006942749,8813,
4/4/2008,8/1/2008,4,2.71720004081726,2.72000002861023,2.67479991912842,4267,
4/4/2008,9/1/2008,4,2.68819999694824,2.6875,2.64520001411438,4045,
4/4/2008,10/1/2008,4,2.56019997596741,2.55999994277954,2.5220000743866,2866,
4/4/2008,11/1/2008,4,2.53069996833801,2.52020001411438,2.50300002098083,940,
4/4/2008,12/1/2008,4,2.5181999206543,2.50950002670288,2.47699999809265,826,
4/4/2008,1/1/2009,4,2.52620005607605,2.50999999046326,2.50399994850159,79,
4/4/2008,2/1/2009,4,2.54270005226135,0,0,2,
4/4/2008,3/1/2009,4,2.56920003890991,0,0,2,
4/4/2008,4/1/2009,4,2.70519995689392,0,0,2,
4/4/2008,5/1/2009,4,2.71420001983643,0,0,26,
4/4/2008,6/1/2009,4,2.71370005607605,2.6800000667572,2.6800000667572,26,
4/4/2008,7/1/2009,4,2.70519995689392,0,0,0,
4/4/2008,8/1/2009,4,2.68819999694824,0,0,5,
4/4/2008,9/1/2009,4,2.65619993209839,0,0,5,
4/4/2008,10/1/2009,4,2.52769994735718,0,0,5,
4/4/2008,11/1/2009,4,2.49259996414185,0,0,10,
4/4/2008,12/1/2009,4,2.47560000419617,0,0,610,
4/4/2008,1/1/2010,4,2.4841001033783,0,0,0,
4/4/2008,2/1/2010,4,2.50510001182556,0,0,0,
4/4/2008,3/1/2010,4,2.53110003471375,0,0,0,
4/4/2008,4/1/2010,4,2.66210007667541,0,0,0,
4/4/2008,5/1/2010,4,2.67289996147156,0,0,0,
4/4/2008,6/1/2010,4,2.67440009117126,0,0,0,
4/4/2008,7/1/2010,4,2.67389988899231,0,0,0,
4/4/2008,8/1/2010,4,2.66639995574951,0,0,0,
4/4/2008,9/1/2010,4,2.6389000415802,0,0,0,
4/4/2008,10/1/2010,4,2.51939988136291,0,0,0,
4/4/2008,11/1/2010,4,2.47740006446838,0,0,0,
4/4/2008,12/1/2010,4,2.45539999008179,0,0,0,
4/4/2008,1/1/2011,4,2.45539999008179,0,0,0,
4/4/2008,2/1/2011,4,2.45530009269714,0,0,0,
4/4/2008,3/1/2011,4,2.45510005950928,0,0,0,
4/4/2008,4/1/2011,4,2.45479989051819,0,0,0,
4/7/2008,5/1/2008,1,109.089996337891,109.480003356934,105.860000610352,278967,
4/7/2008,6/1/2008,1,108.550003051758,108.889999389648,105.589996337891,145172,
4/7/2008,7/1/2008,1,107.889999389648,108.23999786377,105.110000610352,43239,
4/7/2008,8/1/2008,1,107.230003356934,107.550003051758,104.23999786377,10914,
4/7/2008,9/1/2008,1,106.610000610352,106.800003051758,104.180000305176,8916,
4/7/2008,10/1/2008,1,106.029998779297,106.099998474121,104.51000213623,5597,
4/7/2008,11/1/2008,1,105.470001220703,105.230003356934,104.73999786377,1576,
4/7/2008,12/1/2008,1,104.919998168945,105.220001220703,102.150001525879,19288,
4/7/2008,1/1/2009,1,104.370002746582,104.099998474121,103.01000213623,88,
4/7/2008,2/1/2009,1,103.879997253418,0,0,0,
4/7/2008,3/1/2009,1,103.430000305176,0,0,455,
4/7/2008,4/1/2009,1,103,0,0,4,
4/7/2008,5/1/2009,1,102.569999694824,0,0,10,
4/7/2008,6/1/2009,1,102.180000305176,102.419998168945,100.319999694824,4679,
4/7/2008,7/1/2009,1,101.819999694824,0,0,3815,
4/7/2008,8/1/2009,1,101.5,0,0,0,
4/7/2008,9/1/2009,1,101.209999084473,0,0,0,
4/7/2008,10/1/2009,1,100.949996948242,0,0,0,
4/7/2008,11/1/2009,1,100.720001220703,0,0,75,
4/7/2008,12/1/2009,1,100.48999786377,100.849998474121,99,9607,
4/7/2008,1/1/2010,1,100.23999786377,0,0,2275,
4/7/2008,2/1/2010,1,100.050003051758,0,0,0,
4/7/2008,3/1/2010,1,99.8600006103516,0,0,0,
4/7/2008,4/1/2010,1,99.6699981689453,0,0,550,
4/7/2008,5/1/2010,1,99.4800033569336,0,0,600,
4/7/2008,6/1/2010,1,99.2900009155273,0,0,625,
4/7/2008,7/1/2010,1,99.1399993896484,0,0,0,
4/7/2008,8/1/2010,1,99,0,0,0,
4/7/2008,9/1/2010,1,98.8600006103516,0,0,0,
4/7/2008,10/1/2010,1,98.75,0,0,0,
4/7/2008,11/1/2010,1,98.6500015258789,0,0,200,
4/7/2008,12/1/2010,1,98.5599975585938,98.9000015258789,97.4499969482422,3362,
4/7/2008,1/1/2011,1,98.4700012207031,0,0,200,
4/7/2008,2/1/2011,1,98.379997253418,0,0,0,
4/7/2008,3/1/2011,1,98.3000030517578,0,0,0,
4/7/2008,4/1/2011,1,98.2200012207031,0,0,0,
4/7/2008,5/1/2011,1,98.1399993896484,0,0,0,
4/7/2008,6/1/2011,1,98.0599975585938,0,0,60,
4/7/2008,7/1/2011,1,97.9800033569336,0,0,0,
4/7/2008,8/1/2011,1,97.9000015258789,0,0,0,
4/7/2008,9/1/2011,1,97.8300018310547,0,0,0,
4/7/2008,10/1/2011,1,97.7699966430664,0,0,0,
4/7/2008,11/1/2011,1,97.7300033569336,0,0,0,
4/7/2008,12/1/2011,1,97.6900024414062,97.8499984741211,97.25,1886,
4/7/2008,1/1/2012,1,97.6800003051758,97,97,1,
4/7/2008,2/1/2012,1,97.6699981689453,0,0,0,
4/7/2008,3/1/2012,1,97.6600036621094,0,0,0,
4/7/2008,4/1/2012,1,97.6500015258789,0,0,0,
4/7/2008,5/1/2012,1,97.6399993896484,0,0,0,
4/7/2008,6/1/2012,1,97.629997253418,0,0,500,
4/7/2008,7/1/2012,1,97.620002746582,0,0,0,
4/7/2008,8/1/2012,1,97.6100006103516,0,0,0,
4/7/2008,9/1/2012,1,97.5999984741211,0,0,0,
4/7/2008,10/1/2012,1,97.5899963378906,0,0,0,
4/7/2008,11/1/2012,1,97.5800018310547,0,0,0,
4/7/2008,12/1/2012,1,97.5699996948242,97.9899978637695,96,1982,
4/7/2008,1/1/2013,1,97.5800018310547,0,0,252,
4/7/2008,2/1/2013,1,97.5899963378906,0,0,2,
4/7/2008,3/1/2013,1,97.5999984741211,0,0,2,
4/7/2008,4/1/2013,1,97.6100006103516,0,0,2,
4/7/2008,5/1/2013,1,97.620002746582,0,0,2,
4/7/2008,6/1/2013,1,97.629997253418,0,0,2,
4/7/2008,7/1/2013,1,97.6399993896484,0,0,2,
4/7/2008,8/1/2013,1,97.6500015258789,0,0,2,
4/7/2008,9/1/2013,1,97.6600036621094,0,0,2,
4/7/2008,10/1/2013,1,97.6800003051758,0,0,2,
4/7/2008,11/1/2013,1,97.6999969482422,0,0,2,
4/7/2008,12/1/2013,1,97.7200012207031,97.8499984741211,97.8499984741211,979,
4/7/2008,6/1/2014,1,97.8199996948242,0,0,0,
4/7/2008,12/1/2014,1,97.9400024414062,0,0,716,
4/7/2008,6/1/2015,1,98.1399993896484,0,0,0,
4/7/2008,12/1/2015,1,98.3600006103516,98.1999969482422,97.8499984741211,123,
4/7/2008,6/1/2016,1,98.6100006103516,0,0,0,
4/7/2008,12/1/2016,1,98.9000015258789,0,0,1,
4/7/2008,5/1/2008,3,3.08430004119873,3.10199999809265,2.98600006103516,35328,
4/7/2008,6/1/2008,3,3.04380011558533,3.06010007858276,2.96099996566772,21378,
4/7/2008,7/1/2008,3,3.03379988670349,3.04550004005432,2.95939993858337,8169,
4/7/2008,8/1/2008,3,3.03279995918274,3.03830003738403,2.99499988555908,2378,
4/7/2008,9/1/2008,3,3.04180002212524,3.05259990692139,3.00990009307861,2739,
4/7/2008,10/1/2008,3,3.05380010604858,3.05599999427795,3.0229001045227,1579,
4/7/2008,11/1/2008,3,3.06529998779297,3.07590007781982,3.04500007629395,907,
4/7/2008,12/1/2008,3,3.07680010795593,3.08999991416931,3.03640007972717,5300,
4/7/2008,1/1/2009,3,3.08430004119873,3.08800005912781,3.07570004463196,107,
4/7/2008,2/1/2009,3,3.0683000087738,0,0,8,
4/7/2008,3/1/2009,3,3.02629995346069,3.03250002861023,3.02999997138977,2,
4/7/2008,4/1/2009,3,2.96329998970032,2.97000002861023,2.97000002861023,204,
4/7/2008,5/1/2009,3,2.90580010414124,2.92000007629395,2.92000007629395,3,
4/7/2008,6/1/2009,3,2.8643000125885,2.86770009994507,2.86770009994507,58,
4/7/2008,7/1/2009,3,2.85630011558533,2.85750007629395,2.85750007629395,1,
4/7/2008,8/1/2009,3,2.8568000793457,0,0,0,
4/7/2008,9/1/2009,3,2.86529994010925,2.86649990081787,2.86649990081787,2,
4/7/2008,10/1/2009,3,2.87730002403259,2.87849998474121,2.87849998474121,2,
4/7/2008,11/1/2009,3,2.88980007171631,0,0,0,
4/7/2008,12/1/2009,3,2.90179991722107,0,0,1407,
4/7/2008,1/1/2010,3,2.91330003738403,0,0,0,
4/7/2008,2/1/2010,3,2.91330003738403,0,0,0,
4/7/2008,3/1/2010,3,2.89229989051819,0,0,0,
4/7/2008,4/1/2010,3,2.85030007362366,0,0,0,
4/7/2008,5/1/2010,3,2.80830001831055,0,0,0,
4/7/2008,6/1/2010,3,2.78629994392395,0,0,0,
4/7/2008,7/1/2010,3,2.7943000793457,0,0,0,
4/7/2008,8/1/2010,3,2.81329989433289,0,0,0,
4/7/2008,9/1/2010,3,2.83330011367798,0,0,0,
4/7/2008,10/1/2010,3,2.85319995880127,0,0,0,
4/7/2008,11/1/2010,3,2.87299990653992,0,0,0,
4/7/2008,12/1/2010,3,2.89299988746643,0,0,0,
4/7/2008,1/1/2011,3,2.91300010681152,0,0,0,
4/7/2008,2/1/2011,3,2.93300008773804,0,0,0,
4/7/2008,3/1/2011,3,2.95300006866455,0,0,0,
4/7/2008,4/1/2011,3,2.97300004959106,0,0,0,
4/7/2008,5/1/2008,4,2.78349995613098,2.79780006408691,2.75099992752075,40221,
4/7/2008,6/1/2008,4,2.77850008010864,2.79029989242554,2.74499988555908,21635,
4/7/2008,7/1/2008,4,2.77099990844727,2.78099989891052,2.73729991912842,10473,
4/7/2008,8/1/2008,4,2.75399994850159,2.75819993019104,2.72040009498596,3685,
4/7/2008,9/1/2008,4,2.72650003433228,2.73000001907349,2.69959998130798,3578,
4/7/2008,10/1/2008,4,2.60150003433228,2.60380005836487,2.57999992370605,1550,
4/7/2008,11/1/2008,4,2.57200002670288,2.57399988174438,2.54900002479553,1222,
4/7/2008,12/1/2008,4,2.55949997901916,2.56550002098083,2.53299999237061,1016,
4/7/2008,1/1/2009,4,2.56750011444092,2.56879997253418,2.56879997253418,47,
4/7/2008,2/1/2009,4,2.58400011062622,0,0,0,
4/7/2008,3/1/2009,4,2.61050009727478,0,0,0,
4/7/2008,4/1/2009,4,2.74650001525879,0,0,200,
4/7/2008,5/1/2009,4,2.75550007820129,0,0,10,
4/7/2008,6/1/2009,4,2.75500011444092,0,0,45,
4/7/2008,7/1/2009,4,2.74650001525879,0,0,0,
4/7/2008,8/1/2009,4,2.72950005531311,0,0,0,
4/7/2008,9/1/2009,4,2.69749999046326,0,0,0,
4/7/2008,10/1/2009,4,2.56900000572205,0,0,0,
4/7/2008,11/1/2009,4,2.53390002250671,0,0,0,
4/7/2008,12/1/2009,4,2.51690006256104,0,0,20,
4/7/2008,1/1/2010,4,2.52539992332458,0,0,0,
4/7/2008,2/1/2010,4,2.54640007019043,0,0,0,
4/7/2008,3/1/2010,4,2.57240009307861,0,0,0,
4/7/2008,4/1/2010,4,2.7033998966217,0,0,0,
4/7/2008,5/1/2010,4,2.71420001983643,0,0,0,
4/7/2008,6/1/2010,4,2.71569991111755,0,0,0,
4/7/2008,7/1/2010,4,2.71519994735718,0,0,0,
4/7/2008,8/1/2010,4,2.70770001411438,0,0,0,
4/7/2008,9/1/2010,4,2.68020009994507,0,0,0,
4/7/2008,10/1/2010,4,2.56069993972778,0,0,0,
4/7/2008,11/1/2010,4,2.51869988441467,0,0,0,
4/7/2008,12/1/2010,4,2.49670004844666,0,0,0,
4/7/2008,1/1/2011,4,2.49670004844666,0,0,0,
4/7/2008,2/1/2011,4,2.49659991264343,0,0,0,
4/7/2008,3/1/2011,4,2.49640011787415,0,0,0,
4/7/2008,4/1/2011,4,2.49609994888306,0,0,0,
4/8/2008,7/1/2008,1,107.139999389648,,,,
4/8/2008,8/1/2008,1,106.440002441406,,,,
4/8/2008,9/1/2008,1,105.819999694824,,,,
4/8/2008,10/1/2008,1,105.25,,,,
4/8/2008,11/1/2008,1,104.709999084473,,,,
4/8/2008,1/1/2009,1,103.660003662109,,,,
4/8/2008,2/1/2009,1,103.190002441406,,,,
4/8/2008,3/1/2009,1,102.76000213623,,,,
4/8/2008,4/1/2009,1,102.339996337891,,,,
4/8/2008,5/1/2009,1,101.930000305176,,,,
4/8/2008,6/1/2009,1,101.550003051758,,,,
4/8/2008,7/1/2009,1,101.209999084473,,,,
4/8/2008,8/1/2009,1,100.910003662109,,,,
4/8/2008,9/1/2009,1,100.639999389648,,,,
4/8/2008,10/1/2009,1,100.400001525879,,,,
4/8/2008,11/1/2009,1,100.180000305176,,,,
4/8/2008,12/1/2009,1,99.9599990844727,,,,
4/8/2008,1/1/2010,1,99.7300033569336,,,,
4/8/2008,2/1/2010,1,99.5599975585938,,,,
4/8/2008,3/1/2010,1,99.3899993896484,,,,
4/8/2008,4/1/2010,1,99.2200012207031,,,,
4/8/2008,5/1/2010,1,99.0500030517578,,,,
4/8/2008,6/1/2010,1,98.879997253418,,,,
4/8/2008,7/1/2010,1,98.7399978637695,,,,
4/8/2008,8/1/2010,1,98.6100006103516,,,,
4/8/2008,9/1/2010,1,98.4800033569336,,,,
4/8/2008,10/1/2010,1,98.379997253418,,,,
4/8/2008,11/1/2010,1,98.2900009155273,,,,
4/8/2008,12/1/2010,1,98.2099990844727,,,,
4/8/2008,1/1/2011,1,98.129997253418,,,,
4/8/2008,2/1/2011,1,98.0500030517578,,,,
4/8/2008,3/1/2011,1,97.9700012207031,,,,
4/8/2008,4/1/2011,1,97.9000015258789,,,,
4/8/2008,5/1/2011,1,97.8300018310547,,,,
4/8/2008,6/1/2011,1,97.7600021362305,,,,
4/8/2008,7/1/2011,1,97.6900024414062,,,,
4/8/2008,8/1/2011,1,97.620002746582,,,,
4/8/2008,9/1/2011,1,97.5500030517578,,,,
4/8/2008,10/1/2011,1,97.4899978637695,,,,
4/8/2008,11/1/2011,1,97.4499969482422,,,,
4/8/2008,12/1/2011,1,97.4100036621094,,,,
4/8/2008,1/1/2012,1,97.3899993896484,,,,
4/8/2008,2/1/2012,1,97.370002746582,,,,
4/8/2008,3/1/2012,1,97.3499984741211,,,,
4/8/2008,4/1/2012,1,97.3300018310547,,,,
4/8/2008,5/1/2012,1,97.3099975585938,,,,
4/8/2008,6/1/2012,1,97.2900009155273,,,,
4/8/2008,7/1/2012,1,97.2699966430664,,,,
4/8/2008,8/1/2012,1,97.25,,,,
4/8/2008,9/1/2012,1,97.2300033569336,,,,
4/8/2008,10/1/2012,1,97.2099990844727,,,,
4/8/2008,11/1/2012,1,97.1900024414063,,,,
4/8/2008,12/1/2012,1,97.1800003051758,,,,
4/8/2008,1/1/2013,1,97.1800003051758,,,,
4/8/2008,2/1/2013,1,97.1800003051758,,,,
4/8/2008,3/1/2013,1,97.1800003051758,,,,
4/8/2008,4/1/2013,1,97.1800003051758,,,,
4/8/2008,5/1/2013,1,97.1800003051758,,,,
4/8/2008,6/1/2013,1,97.1800003051758,,,,
4/8/2008,7/1/2013,1,97.1800003051758,,,,
4/8/2008,8/1/2013,1,97.1900024414063,,,,
4/8/2008,9/1/2013,1,97.1999969482422,,,,
4/8/2008,10/1/2013,1,97.2099990844727,,,,
4/8/2008,11/1/2013,1,97.2200012207031,,,,
4/8/2008,12/1/2013,1,97.2300033569336,,,,
4/8/2008,6/1/2014,1,97.3399963378906,,,,
4/8/2008,12/1/2014,1,97.4800033569336,,,,
4/8/2008,6/1/2015,1,97.6600036621094,,,,
4/8/2008,12/1/2015,1,97.8600006103516,,,,
4/8/2008,6/1/2016,1,98.1100006103516,,,,
4/8/2008,12/1/2016,1,98.4000015258789,,,,
4/8/2008,5/1/2008,1,108.5,109.639999389648,107.639999389648,307800,
4/8/2008,6/1/2008,1,107.860000610352,109.059997558594,107.069999694824,165544,
4/8/2008,12/1/2008,1,104.190002441406,105.25,103.650001525879,22577,
4/8/2008,5/1/2008,3,3.11019992828369,,,,
4/8/2008,6/1/2008,3,3.06170010566711,,,,
4/8/2008,7/1/2008,3,3.05069994926453,,,,
4/8/2008,8/1/2008,3,3.0511999130249,,,,
4/8/2008,9/1/2008,3,3.06019997596741,,,,
4/8/2008,10/1/2008,3,3.07119989395142,,,,
4/8/2008,11/1/2008,3,3.08119988441467,,,,
4/8/2008,12/1/2008,3,3.09120011329651,,,,
4/8/2008,1/1/2009,3,3.0971999168396,,,,
4/8/2008,2/1/2009,3,3.08019995689392,,,,
4/8/2008,3/1/2009,3,3.03620004653931,,,,
4/8/2008,4/1/2009,3,2.97119998931885,,,,
4/8/2008,5/1/2009,3,2.91120004653931,,,,
4/8/2008,6/1/2009,3,2.86719989776611,,,,
4/8/2008,7/1/2009,3,2.85920000076294,,,,
4/8/2008,8/1/2009,3,2.85969996452332,,,,
4/8/2008,9/1/2009,3,2.86820006370544,,,,
4/8/2008,10/1/2009,3,2.88019990921021,,,,
4/8/2008,11/1/2009,3,2.89269995689392,,,,
4/8/2008,12/1/2009,3,2.90470004081726,,,,
4/8/2008,1/1/2010,3,2.91619992256165,,,,
4/8/2008,2/1/2010,3,2.91619992256165,,,,
4/8/2008,3/1/2010,3,2.89520001411438,,,,
4/8/2008,4/1/2010,3,2.85319995880127,,,,
4/8/2008,5/1/2010,3,2.81119990348816,,,,
4/8/2008,6/1/2010,3,2.78920006752014,,,,
4/8/2008,7/1/2010,3,2.79719996452332,,,,
4/8/2008,8/1/2010,3,2.81620001792908,,,,
4/8/2008,9/1/2010,3,2.83619999885559,,,,
4/8/2008,10/1/2010,3,2.85610008239746,,,,
4/8/2008,11/1/2010,3,2.87590003013611,,,,
4/8/2008,12/1/2010,3,2.89590001106262,,,,
4/8/2008,1/1/2011,3,2.91589999198914,,,,
4/8/2008,2/1/2011,3,2.93589997291565,,,,
4/8/2008,3/1/2011,3,2.95589995384216,,,,
4/8/2008,4/1/2011,3,2.97589993476868,,,,
4/8/2008,5/1/2008,4,2.75040006637573,2.79200005531311,2.72869992256165,45438,
4/8/2008,6/1/2008,4,2.74790000915527,2.78500008583069,2.72909998893738,24936,
4/8/2008,7/1/2008,4,2.74289989471436,2.77519989013672,2.72370004653931,12142,
4/8/2008,8/1/2008,4,2.72839999198914,2.74149990081787,2.71399998664856,4978,
4/8/2008,9/1/2008,4,2.70440006256104,2.7179000377655,2.69020009040833,3963,
4/8/2008,10/1/2008,4,2.58240008354187,2.59039998054504,2.57410001754761,1860,
4/8/2008,11/1/2008,4,2.55489993095398,2.56699991226196,2.54500007629395,1244,
4/8/2008,12/1/2008,4,2.54290008544922,2.5550000667572,2.53069996833801,1246,
4/8/2008,1/1/2009,4,2.55089998245239,0,0,194,
4/8/2008,2/1/2009,4,2.5673999786377,0,0,201,
4/8/2008,3/1/2009,4,2.59389996528625,0,0,51,
4/8/2008,4/1/2009,4,2.72989988327026,0,0,200,
4/8/2008,5/1/2009,4,2.73889994621277,0,0,65,
4/8/2008,6/1/2009,4,2.73839998245239,0,0,115,
4/8/2008,7/1/2009,4,2.72989988327026,0,0,20,
4/8/2008,8/1/2009,4,2.71289992332458,0,0,20,
4/8/2008,9/1/2009,4,2.68090009689331,0,0,10,
4/8/2008,10/1/2009,4,2.5524001121521,0,0,0,
4/8/2008,11/1/2009,4,2.51729989051819,0,0,0,
4/8/2008,12/1/2009,4,2.50029993057251,0,0,65,
4/8/2008,1/1/2010,4,2.50880002975464,0,0,0,
4/8/2008,2/1/2010,4,2.5297999382019,0,0,0,
4/8/2008,3/1/2010,4,2.55579996109009,0,0,0,
4/8/2008,4/1/2010,4,2.68680000305176,0,0,0,
4/8/2008,5/1/2010,4,2.6975998878479,0,0,0,
4/8/2008,6/1/2010,4,2.69910001754761,0,0,0,
4/8/2008,7/1/2010,4,2.69860005378723,0,0,0,
4/8/2008,8/1/2010,4,2.69109988212585,0,0,0,
4/8/2008,9/1/2010,4,2.66359996795654,0,0,0,
4/8/2008,10/1/2010,4,2.54410004615784,0,0,0,
4/8/2008,11/1/2010,4,2.50209999084473,0,0,0,
4/8/2008,12/1/2010,4,2.48009991645813,0,0,0,
4/8/2008,1/1/2011,4,2.48009991645813,0,0,0,
4/8/2008,2/1/2011,4,2.48000001907349,0,0,0,
4/8/2008,3/1/2011,4,2.47979998588562,0,0,0,
4/8/2008,4/1/2011,4,2.47950005531311,0,0,0,
4/9/2008,5/1/2008,1,110.870002746582,112.209999084473,107.949996948242,326218,
4/9/2008,6/1/2008,1,110.190002441406,111.370002746582,107.319999694824,181097,
4/9/2008,7/1/2008,1,109.400001525879,110.400001525879,106.589996337891,50289,
4/9/2008,8/1/2008,1,108.610000610352,109.51000213623,106.050003051758,15764,
4/9/2008,9/1/2008,1,107.870002746582,108.730003356934,105.389999389648,12862,
4/9/2008,10/1/2008,1,107.199996948242,108.040000915527,105.169998168945,9001,
4/9/2008,11/1/2008,1,106.610000610352,107.430000305176,104.73999786377,3388,
4/9/2008,12/1/2008,1,106.050003051758,107.059997558594,103.76000213623,24380,
4/9/2008,1/1/2009,1,105.470001220703,106.099998474121,103.800003051758,496,
4/9/2008,2/1/2009,1,104.949996948242,0,0,220,
4/9/2008,3/1/2009,1,104.449996948242,104.75,104.75,943,
4/9/2008,4/1/2009,1,103.98999786377,0,0,164,
4/9/2008,5/1/2009,1,103.540000915527,0,0,297,
4/9/2008,6/1/2009,1,103.120002746582,103.860000610352,103.839996337891,1333,
4/9/2008,7/1/2009,1,102.730003356934,0,0,120,
4/9/2008,8/1/2009,1,102.379997253418,0,0,0,
4/9/2008,9/1/2009,1,102.059997558594,0,0,0,
4/9/2008,10/1/2009,1,101.779998779297,0,0,0,
4/9/2008,11/1/2009,1,101.519996643066,0,0,200,
4/9/2008,12/1/2009,1,101.26000213623,102.089996337891,99.8499984741211,7629,
4/9/2008,1/1/2010,1,101.01000213623,0,0,524,
4/9/2008,2/1/2010,1,100.819999694824,0,0,728,
4/9/2008,3/1/2010,1,100.629997253418,0,0,614,
4/9/2008,4/1/2010,1,100.440002441406,0,0,0,
4/9/2008,5/1/2010,1,100.25,0,0,0,
4/9/2008,6/1/2010,1,100.059997558594,0,0,1010,
4/9/2008,7/1/2010,1,99.9199981689453,0,0,0,
4/9/2008,8/1/2010,1,99.7900009155273,0,0,0,
4/9/2008,9/1/2010,1,99.6600036621094,0,0,0,
4/9/2008,10/1/2010,1,99.5599975585938,0,0,0,
4/9/2008,11/1/2010,1,99.4800033569336,0,0,0,
4/9/2008,12/1/2010,1,99.4100036621094,100.050003051758,98.3000030517578,4308,
4/9/2008,1/1/2011,1,99.3300018310547,0,0,0,
4/9/2008,2/1/2011,1,99.25,0,0,0,
4/9/2008,3/1/2011,1,99.1699981689453,0,0,50,
4/9/2008,4/1/2011,1,99.0999984741211,0,0,50,
4/9/2008,5/1/2011,1,99.0299987792969,0,0,0,
4/9/2008,6/1/2011,1,98.9599990844727,0,0,180,
4/9/2008,7/1/2011,1,98.9000015258789,0,0,0,
4/9/2008,8/1/2011,1,98.8399963378906,0,0,0,
4/9/2008,9/1/2011,1,98.7799987792969,0,0,0,
4/9/2008,10/1/2011,1,98.7300033569336,0,0,0,
4/9/2008,11/1/2011,1,98.6999969482422,0,0,0,
4/9/2008,12/1/2011,1,98.6699981689453,99.1800003051758,98.5500030517578,1889,
4/9/2008,1/1/2012,1,98.6500015258789,0,0,0,
4/9/2008,2/1/2012,1,98.629997253418,0,0,0,
4/9/2008,3/1/2012,1,98.6100006103516,0,0,0,
4/9/2008,4/1/2012,1,98.5899963378906,0,0,0,
4/9/2008,5/1/2012,1,98.5699996948242,0,0,0,
4/9/2008,6/1/2012,1,98.5500030517578,0,0,0,
4/9/2008,7/1/2012,1,98.5299987792969,0,0,0,
4/9/2008,8/1/2012,1,98.5100021362305,0,0,0,
4/9/2008,9/1/2012,1,98.4899978637695,0,0,0,
4/9/2008,10/1/2012,1,98.4700012207031,0,0,0,
4/9/2008,11/1/2012,1,98.4499969482422,0,0,0,
4/9/2008,12/1/2012,1,98.4400024414063,99.0800018310547,98.3000030517578,1584,
4/9/2008,1/1/2013,1,98.4400024414063,0,0,0,
4/9/2008,2/1/2013,1,98.4400024414063,0,0,0,
4/9/2008,3/1/2013,1,98.4400024414063,0,0,0,
4/9/2008,4/1/2013,1,98.4400024414063,0,0,0,
4/9/2008,5/1/2013,1,98.4400024414063,0,0,0,
4/9/2008,6/1/2013,1,98.4400024414063,0,0,0,
4/9/2008,7/1/2013,1,98.4400024414063,0,0,0,
4/9/2008,8/1/2013,1,98.4499969482422,0,0,0,
4/9/2008,9/1/2013,1,98.4599990844727,0,0,0,
4/9/2008,10/1/2013,1,98.4700012207031,0,0,0,
4/9/2008,11/1/2013,1,98.4800033569336,0,0,0,
4/9/2008,12/1/2013,1,98.4899978637695,99.0800018310547,97.8300018310547,541,
4/9/2008,6/1/2014,1,98.5999984741211,0,0,0,
4/9/2008,12/1/2014,1,98.7399978637695,99.2799987792969,99.1500015258789,129,
4/9/2008,6/1/2015,1,98.9199981689453,0,0,0,
4/9/2008,12/1/2015,1,99.120002746582,99.5999984741211,99.4000015258789,181,
4/9/2008,6/1/2016,1,99.370002746582,0,0,0,
4/9/2008,12/1/2016,1,99.6600036621094,100.290000915527,99.120002746582,5,
4/9/2008,5/1/2008,3,3.23449993133545,3.25609993934631,3.09069991111755,50694,
4/9/2008,6/1/2008,3,3.16849994659424,3.18359994888306,3.04270005226135,36970,
4/9/2008,7/1/2008,3,3.15050005912781,3.16170001029968,3.03780007362366,13805,
4/9/2008,8/1/2008,3,3.14949989318848,3.16190004348755,3.03399991989136,6285,
4/9/2008,9/1/2008,3,3.15450000762939,3.1635000705719,3.05100011825562,4888,
4/9/2008,10/1/2008,3,3.16199994087219,3.1703999042511,3.06669998168945,2649,
4/9/2008,11/1/2008,3,3.16950011253357,3.17109990119934,3.06699991226196,1576,
4/9/2008,12/1/2008,3,3.17700004577637,3.18309998512268,3.07349991798401,6178,
4/9/2008,1/1/2009,3,3.1800000667572,3.16950011253357,3.09349989891052,1113,
4/9/2008,2/1/2009,3,3.16149997711182,3.07990002632141,3.07990002632141,590,
4/9/2008,3/1/2009,3,3.1159999370575,3.08369994163513,3.03620004653931,359,
4/9/2008,4/1/2009,3,3.04900002479553,3.0460000038147,2.97119998931885,253,
4/9/2008,5/1/2009,3,2.98600006103516,0,0,0,
4/9/2008,6/1/2009,3,2.94000005722046,2.93700003623962,2.93700003623962,791,
4/9/2008,7/1/2009,3,2.93149995803833,0,0,0,
4/9/2008,8/1/2009,3,2.93149995803833,2.93449997901917,2.93449997901917,1,
4/9/2008,9/1/2009,3,2.93950009346008,2.94300007820129,2.94300007820129,1,
4/9/2008,10/1/2009,3,2.95099997520447,2.95000004768372,2.95000004768372,2,
4/9/2008,11/1/2009,3,2.96300005912781,0,0,0,
4/9/2008,12/1/2009,3,2.97449994087219,0,0,548,
4/9/2008,1/1/2010,3,2.98449993133545,0,0,0,
4/9/2008,2/1/2010,3,2.98200011253357,0,0,0,
4/9/2008,3/1/2010,3,2.95799994468689,0,0,0,
4/9/2008,4/1/2010,3,2.91199994087219,0,0,0,
4/9/2008,5/1/2010,3,2.86700010299683,0,0,0,
4/9/2008,6/1/2010,3,2.84349989891052,0,0,0,
4/9/2008,7/1/2010,3,2.84850001335144,0,0,0,
4/9/2008,8/1/2010,3,2.86150002479553,0,0,0,
4/9/2008,9/1/2010,3,2.87649989128113,0,0,0,
4/9/2008,10/1/2010,3,2.8914999961853,0,0,0,
4/9/2008,11/1/2010,3,2.90650010108948,0,0,0,
4/9/2008,12/1/2010,3,2.92149996757507,2.91899991035461,2.91899991035461,1,
4/9/2008,1/1/2011,3,2.93899989128113,0,0,0,
4/9/2008,2/1/2011,3,2.94899988174438,0,0,0,
4/9/2008,3/1/2011,3,2.94400000572205,0,0,0,
4/9/2008,4/1/2011,3,2.92400002479553,0,0,0,
4/9/2008,5/1/2008,4,2.77419996261597,2.82279992103577,2.74349999427795,53713,
4/9/2008,6/1/2008,4,2.77220010757446,2.81579995155334,2.74000000953674,31314,
4/9/2008,7/1/2008,4,2.76769995689392,2.80739998817444,2.73720002174377,14184,
4/9/2008,8/1/2008,4,2.75419998168945,2.79349994659424,2.72839999198914,6103,
4/9/2008,9/1/2008,4,2.73070001602173,2.76309990882874,2.70580005645752,5748,
4/9/2008,10/1/2008,4,2.61120009422302,2.63429999351501,2.60759997367859,4662,
4/9/2008,11/1/2008,4,2.58369994163513,2.60500001907349,2.56450009346008,1259,
4/9/2008,12/1/2008,4,2.57270002365112,2.59809994697571,2.53999996185303,1361,
4/9/2008,1/1/2009,4,2.58119988441467,0,0,83,
4/9/2008,2/1/2009,4,2.59770011901855,0,0,25,
4/9/2008,3/1/2009,4,2.62420010566711,0,0,25,
4/9/2008,4/1/2009,4,2.76020002365112,0,0,200,
4/9/2008,5/1/2009,4,2.76920008659363,0,0,0,
4/9/2008,6/1/2009,4,2.76869988441467,0,0,146,
4/9/2008,7/1/2009,4,2.76020002365112,0,0,0,
4/9/2008,8/1/2009,4,2.74320006370544,0,0,0,
4/9/2008,9/1/2009,4,2.71119999885559,0,0,0,
4/9/2008,10/1/2009,4,2.58270001411438,0,0,0,
4/9/2008,11/1/2009,4,2.54760003089905,0,0,0,
4/9/2008,12/1/2009,4,2.53060007095337,0,0,0,
4/9/2008,1/1/2010,4,2.53909993171692,0,0,0,
4/9/2008,2/1/2010,4,2.56010007858276,0,0,0,
4/9/2008,3/1/2010,4,2.58610010147095,0,0,0,
4/9/2008,4/1/2010,4,2.71709990501404,0,0,0,
4/9/2008,5/1/2010,4,2.72790002822876,0,0,0,
4/9/2008,6/1/2010,4,2.72939991950989,0,0,0,
4/9/2008,7/1/2010,4,2.72889995574951,0,0,0,
4/9/2008,8/1/2010,4,2.72140002250671,0,0,0,
4/9/2008,9/1/2010,4,2.6939001083374,0,0,0,
4/9/2008,10/1/2010,4,2.57439994812012,0,0,0,
4/9/2008,11/1/2010,4,2.53239989280701,0,0,0,
4/9/2008,12/1/2010,4,2.51040005683899,0,0,0,
4/9/2008,1/1/2011,4,2.51040005683899,0,0,0,
4/9/2008,2/1/2011,4,2.51029992103577,0,0,0,
4/9/2008,3/1/2011,4,2.5100998878479,0,0,0,
4/9/2008,4/1/2011,4,2.50979995727539,0,0,0,
4/10/2008,7/1/2008,1,108.930000305176,,,,
4/10/2008,8/1/2008,1,108.26000213623,,,,
4/10/2008,9/1/2008,1,107.610000610352,,,,
4/10/2008,10/1/2008,1,106.98999786377,,,,
4/10/2008,11/1/2008,1,106.419998168945,,,,
4/10/2008,12/1/2008,1,105.889999389648,,,,
4/10/2008,1/1/2009,1,105.339996337891,,,,
4/10/2008,2/1/2009,1,104.839996337891,,,,
4/10/2008,3/1/2009,1,104.360000610352,,,,
4/10/2008,4/1/2009,1,103.919998168945,,,,
4/10/2008,5/1/2009,1,103.48999786377,,,,
4/10/2008,6/1/2009,1,103.089996337891,,,,
4/10/2008,7/1/2009,1,102.720001220703,,,,
4/10/2008,8/1/2009,1,102.400001525879,,,,
4/10/2008,9/1/2009,1,102.110000610352,,,,
4/10/2008,10/1/2009,1,101.860000610352,,,,
4/10/2008,11/1/2009,1,101.629997253418,,,,
4/10/2008,12/1/2009,1,101.410003662109,,,,
4/10/2008,1/1/2010,1,101.160003662109,,,,
4/10/2008,2/1/2010,1,100.980003356934,,,,
4/10/2008,3/1/2010,1,100.800003051758,,,,
4/10/2008,4/1/2010,1,100.620002746582,,,,
4/10/2008,5/1/2010,1,100.440002441406,,,,
4/10/2008,6/1/2010,1,100.269996643066,,,,
4/10/2008,7/1/2010,1,100.139999389648,,,,
4/10/2008,8/1/2010,1,100.029998779297,,,,
4/10/2008,9/1/2010,1,99.9199981689453,,,,
4/10/2008,10/1/2010,1,99.8399963378906,,,,
4/10/2008,11/1/2010,1,99.7699966430664,,,,
4/10/2008,12/1/2010,1,99.6999969482422,,,,
4/10/2008,1/1/2011,1,99.620002746582,,,,
4/10/2008,2/1/2011,1,99.5400009155273,,,,
4/10/2008,3/1/2011,1,99.4599990844727,,,,
4/10/2008,4/1/2011,1,99.379997253418,,,,
4/10/2008,5/1/2011,1,99.3099975585938,,,,
4/10/2008,6/1/2011,1,99.2399978637695,,,,
4/10/2008,7/1/2011,1,99.1699981689453,,,,
4/10/2008,8/1/2011,1,99.1100006103516,,,,
4/10/2008,9/1/2011,1,99.0500030517578,,,,
4/10/2008,10/1/2011,1,99,,,,
4/10/2008,11/1/2011,1,98.9700012207031,,,,
4/10/2008,12/1/2011,1,98.9400024414062,,,,
4/10/2008,1/1/2012,1,98.9199981689453,,,,
4/10/2008,2/1/2012,1,98.9000015258789,,,,
4/10/2008,3/1/2012,1,98.879997253418,,,,
4/10/2008,4/1/2012,1,98.8600006103516,,,,
4/10/2008,5/1/2012,1,98.8399963378906,,,,
4/10/2008,6/1/2012,1,98.8199996948242,,,,
4/10/2008,7/1/2012,1,98.8000030517578,,,,
4/10/2008,8/1/2012,1,98.7799987792969,,,,
4/10/2008,9/1/2012,1,98.7600021362305,,,,
4/10/2008,10/1/2012,1,98.75,,,,
4/10/2008,11/1/2012,1,98.7399978637695,,,,
4/10/2008,12/1/2012,1,98.7300033569336,,,,
4/10/2008,1/1/2013,1,98.7200012207031,,,,
4/10/2008,2/1/2013,1,98.7099990844727,,,,
4/10/2008,3/1/2013,1,98.6999969482422,,,,
4/10/2008,4/1/2013,1,98.6999969482422,,,,
4/10/2008,5/1/2013,1,98.6999969482422,,,,
4/10/2008,6/1/2013,1,98.6999969482422,,,,
4/10/2008,7/1/2013,1,98.6999969482422,,,,
4/10/2008,8/1/2013,1,98.6999969482422,,,,
4/10/2008,9/1/2013,1,98.6999969482422,,,,
4/10/2008,10/1/2013,1,98.6999969482422,,,,
4/10/2008,11/1/2013,1,98.6999969482422,,,,
4/10/2008,12/1/2013,1,98.6999969482422,,,,
4/10/2008,6/1/2014,1,98.8199996948242,,,,
4/10/2008,12/1/2014,1,98.9700012207031,,,,
4/10/2008,6/1/2015,1,99.1500015258789,,,,
4/10/2008,12/1/2015,1,99.3499984741211,,,,
4/10/2008,6/1/2016,1,99.5899963378906,,,,
4/10/2008,12/1/2016,1,99.870002746582,,,,
4/10/2008,5/1/2008,1,110.110000610352,112.199996948242,108.75,312662,
4/10/2008,6/1/2008,1,109.569999694824,111.559997558594,108.150001525879,169231,
4/10/2008,5/1/2008,3,3.19400000572205,3.32039999961853,3.18499994277954,48758,
4/10/2008,6/1/2008,3,3.14499998092651,3.24970006942749,3.13330006599426,35517,
4/10/2008,7/1/2008,3,3.13150000572205,3.23000001907349,3.12150001525879,14332,
4/10/2008,8/1/2008,3,3.13000011444092,3.19749999046326,3.12030005455017,5294,
4/10/2008,9/1/2008,3,3.13599991798401,3.20250010490417,3.12779998779297,2927,
4/10/2008,10/1/2008,3,3.14400005340576,3.21050000190735,3.13949990272522,1777,
4/10/2008,11/1/2008,3,3.15100002288818,3.20600008964539,3.1470000743866,1051,
4/10/2008,12/1/2008,3,3.15799999237061,3.21950006484985,3.14890003204346,8355,
4/10/2008,1/1/2009,3,3.15949988365173,3.2039999961853,3.17750000953674,1024,
4/10/2008,2/1/2009,3,3.14100003242493,3.17149996757507,3.17149996757507,64,
4/10/2008,3/1/2009,3,3.09549999237061,3.12599992752075,3.12599992752075,4,
4/10/2008,4/1/2009,3,3.02850008010864,0,0,1,
4/10/2008,5/1/2009,3,2.96550011634827,0,0,0,
4/10/2008,6/1/2009,3,2.91950011253357,2.97250008583069,2.97250008583069,204,
4/10/2008,7/1/2009,3,2.91100001335144,2.92000007629395,2.92000007629395,2,
4/10/2008,8/1/2009,3,2.91100001335144,2.92300009727478,2.92300009727478,51,
4/10/2008,9/1/2009,3,2.91899991035461,0,0,0,
4/10/2008,10/1/2009,3,2.93050003051758,0,0,0,
4/10/2008,11/1/2009,3,2.94199991226196,0,0,0,
4/10/2008,12/1/2009,3,2.95300006866455,3,3,1054,
4/10/2008,1/1/2010,3,2.96300005912781,0,0,0,
4/10/2008,2/1/2010,3,2.96050000190735,0,0,0,
4/10/2008,3/1/2010,3,2.93650007247925,0,0,0,
4/10/2008,4/1/2010,3,2.89050006866455,0,0,0,
4/10/2008,5/1/2010,3,2.84549999237061,0,0,0,
4/10/2008,6/1/2010,3,2.82200002670288,0,0,0,
4/10/2008,7/1/2010,3,2.82699990272522,0,0,0,
4/10/2008,8/1/2010,3,2.83999991416931,0,0,0,
4/10/2008,9/1/2010,3,2.85500001907349,0,0,0,
4/10/2008,10/1/2010,3,2.86999988555908,0,0,0,
4/10/2008,11/1/2010,3,2.88499999046326,0,0,0,
4/10/2008,12/1/2010,3,2.90000009536743,0,0,0,
4/10/2008,1/1/2011,3,2.91750001907349,0,0,0,
4/10/2008,2/1/2011,3,2.92750000953674,0,0,0,
4/10/2008,3/1/2011,3,2.92249989509583,0,0,0,
4/10/2008,4/1/2011,3,2.90249991416931,0,0,0,
4/10/2008,5/1/2008,4,2.79209995269775,2.80410003662109,2.73600006103516,46480,
4/10/2008,6/1/2008,4,2.78760004043579,2.80139994621277,2.73140001296997,24617,
4/10/2008,7/1/2008,4,2.7820999622345,2.79749989509583,2.72499990463257,11303,
4/10/2008,8/1/2008,4,2.7671000957489,2.77439999580383,2.71709990501404,4189,
4/10/2008,9/1/2008,4,2.74210000038147,2.74130010604858,2.6981999874115,3286,
4/10/2008,10/1/2008,4,2.62159991264343,2.61719989776611,2.57500004768372,3394,
4/10/2008,11/1/2008,4,2.59310007095337,2.57399988174438,2.54749989509583,697,
4/10/2008,12/1/2008,4,2.58159995079041,2.58100008964539,2.53909993171692,1252,
4/10/2008,1/1/2009,4,2.58960008621216,2.56500005722046,2.56500005722046,176,
4/10/2008,2/1/2009,4,2.60610008239746,0,0,50,
4/10/2008,3/1/2009,4,2.63260006904602,0,0,0,
4/10/2008,4/1/2009,4,2.76859998703003,0,0,0,
4/10/2008,5/1/2009,4,2.77760004997253,0,0,0,
4/10/2008,6/1/2009,4,2.77710008621216,0,0,200,
4/10/2008,7/1/2009,4,2.76859998703003,0,0,0,
4/10/2008,8/1/2009,4,2.75160002708435,0,0,0,
4/10/2008,9/1/2009,4,2.7195999622345,0,0,0,
4/10/2008,10/1/2009,4,2.59109997749329,0,0,0,
4/10/2008,11/1/2009,4,2.55599999427795,0,0,0,
4/10/2008,12/1/2009,4,2.53900003433228,0,0,0,
4/10/2008,1/1/2010,4,2.54749989509583,0,0,0,
4/10/2008,2/1/2010,4,2.56850004196167,0,0,0,
4/10/2008,3/1/2010,4,2.59450006484985,0,0,0,
4/10/2008,4/1/2010,4,2.72550010681152,0,0,0,
4/10/2008,5/1/2010,4,2.73629999160767,0,0,0,
4/10/2008,6/1/2010,4,2.73779988288879,0,0,0,
4/10/2008,7/1/2010,4,2.73729991912842,0,0,0,
4/10/2008,8/1/2010,4,2.72979998588562,0,0,0,
4/10/2008,9/1/2010,4,2.70230007171631,0,0,0,
4/10/2008,10/1/2010,4,2.58279991149902,0,0,0,
4/10/2008,11/1/2010,4,2.54080009460449,0,0,0,
4/10/2008,12/1/2010,4,2.5188000202179,0,0,0,
4/10/2008,1/1/2011,4,2.5188000202179,0,0,0,
4/10/2008,2/1/2011,4,2.51869988441467,0,0,0,
4/10/2008,3/1/2011,4,2.51850008964539,0,0,0,
4/10/2008,4/1/2011,4,2.5181999206543,0,0,0,
4/11/2008,6/1/2008,1,109.709999084473,,,,
4/11/2008,7/1/2008,1,109.190002441406,,,,
4/11/2008,8/1/2008,1,108.559997558594,,,,
4/11/2008,9/1/2008,1,107.959999084473,,,,
4/11/2008,10/1/2008,1,107.389999389648,,,,
4/11/2008,11/1/2008,1,106.860000610352,,,,
4/11/2008,12/1/2008,1,106.349998474121,,,,
4/11/2008,1/1/2009,1,105.819999694824,,,,
4/11/2008,2/1/2009,1,105.339996337891,,,,
4/11/2008,3/1/2009,1,104.879997253418,,,,
4/11/2008,4/1/2009,1,104.480003356934,,,,
4/11/2008,5/1/2009,1,104.089996337891,,,,
4/11/2008,6/1/2009,1,103.720001220703,,,,
4/11/2008,7/1/2009,1,103.370002746582,,,,
4/11/2008,8/1/2009,1,103.069999694824,,,,
4/11/2008,9/1/2009,1,102.800003051758,,,,
4/11/2008,10/1/2009,1,102.569999694824,,,,
4/11/2008,11/1/2009,1,102.360000610352,,,,
4/11/2008,12/1/2009,1,102.160003662109,,,,
4/11/2008,1/1/2010,1,101.910003662109,,,,
4/11/2008,2/1/2010,1,101.730003356934,,,,
4/11/2008,3/1/2010,1,101.550003051758,,,,
4/11/2008,4/1/2010,1,101.370002746582,,,,
4/11/2008,5/1/2010,1,101.199996948242,,,,
4/11/2008,6/1/2010,1,101.029998779297,,,,
4/11/2008,7/1/2010,1,100.910003662109,,,,
4/11/2008,8/1/2010,1,100.800003051758,,,,
4/11/2008,9/1/2010,1,100.699996948242,,,,
4/11/2008,10/1/2010,1,100.620002746582,,,,
4/11/2008,11/1/2010,1,100.550003051758,,,,
4/11/2008,12/1/2010,1,100.480003356934,,,,
4/11/2008,1/1/2011,1,100.400001525879,,,,
4/11/2008,2/1/2011,1,100.319999694824,,,,
4/11/2008,3/1/2011,1,100.23999786377,,,,
4/11/2008,4/1/2011,1,100.160003662109,,,,
4/11/2008,5/1/2011,1,100.080001831055,,,,
4/11/2008,6/1/2011,1,100.01000213623,,,,
4/11/2008,7/1/2011,1,99.9400024414063,,,,
4/11/2008,8/1/2011,1,99.870002746582,,,,
4/11/2008,9/1/2011,1,99.8099975585938,,,,
4/11/2008,10/1/2011,1,99.7600021362305,,,,
4/11/2008,11/1/2011,1,99.7300033569336,,,,
4/11/2008,12/1/2011,1,99.7099990844727,,,,
4/11/2008,1/1/2012,1,99.6900024414063,,,,
4/11/2008,2/1/2012,1,99.6699981689453,,,,
4/11/2008,3/1/2012,1,99.6500015258789,,,,
4/11/2008,4/1/2012,1,99.629997253418,,,,
4/11/2008,5/1/2012,1,99.6100006103516,,,,
4/11/2008,6/1/2012,1,99.5899963378906,,,,
4/11/2008,7/1/2012,1,99.5699996948242,,,,
4/11/2008,8/1/2012,1,99.5500030517578,,,,
4/11/2008,9/1/2012,1,99.5299987792969,,,,
4/11/2008,10/1/2012,1,99.5100021362305,,,,
4/11/2008,11/1/2012,1,99.4899978637695,,,,
4/11/2008,12/1/2012,1,99.4700012207031,,,,
4/11/2008,1/1/2013,1,99.4599990844727,,,,
4/11/2008,2/1/2013,1,99.4499969482422,,,,
4/11/2008,3/1/2013,1,99.4400024414063,,,,
4/11/2008,4/1/2013,1,99.4300003051758,,,,
4/11/2008,5/1/2013,1,99.4199981689453,,,,
4/11/2008,6/1/2013,1,99.4100036621094,,,,
4/11/2008,7/1/2013,1,99.4000015258789,,,,
4/11/2008,8/1/2013,1,99.3899993896484,,,,
4/11/2008,9/1/2013,1,99.3899993896484,,,,
4/11/2008,10/1/2013,1,99.3899993896484,,,,
4/11/2008,11/1/2013,1,99.3899993896484,,,,
4/11/2008,12/1/2013,1,99.3899993896484,,,,
4/11/2008,6/1/2014,1,99.5100021362305,,,,
4/11/2008,12/1/2014,1,99.6600036621094,,,,
4/11/2008,6/1/2015,1,99.8399963378906,,,,
4/11/2008,12/1/2015,1,100.040000915527,,,,
4/11/2008,6/1/2016,1,100.290000915527,,,,
4/11/2008,12/1/2016,1,100.589996337891,,,,
4/11/2008,5/1/2008,1,110.139999389648,110.819999694824,108.919998168945,240810,
4/11/2008,5/1/2008,3,3.19749999046326,3.23760008811951,3.15569996833801,35832,
4/11/2008,6/1/2008,3,3.15650010108948,3.1949999332428,3.11389994621277,22943,
4/11/2008,7/1/2008,3,3.14849996566772,3.17770004272461,3.10570001602173,11297,
4/11/2008,8/1/2008,3,3.14849996566772,3.15300011634827,3.10859990119934,2196,
4/11/2008,9/1/2008,3,3.15650010108948,3.16050004959106,3.1159999370575,1791,
4/11/2008,10/1/2008,3,3.1654999256134,3.17750000953674,3.12400007247925,1344,
4/11/2008,11/1/2008,3,3.17350006103516,3.16449999809265,3.13100004196167,814,
4/11/2008,12/1/2008,3,3.18149995803833,3.20280003547668,3.14019989967346,3814,
4/11/2008,1/1/2009,3,3.18449997901916,3.17860007286072,3.14829993247986,395,
4/11/2008,2/1/2009,3,3.16849994659424,3.15000009536743,3.13420009613037,168,
4/11/2008,3/1/2009,3,3.12450003623962,3.10999989509583,3.09409999847412,6,
4/11/2008,4/1/2009,3,3.05900001525879,3.04500007629395,3.04500007629395,5,
4/11/2008,5/1/2009,3,2.99699997901917,0,0,2,
4/11/2008,6/1/2009,3,2.95199990272522,0,0,27,
4/11/2008,7/1/2009,3,2.94350004196167,0,0,0,
4/11/2008,8/1/2009,3,2.94250011444092,0,0,5,
4/11/2008,9/1/2009,3,2.95000004768372,0,0,0,
4/11/2008,10/1/2009,3,2.96099996566772,0,0,0,
4/11/2008,11/1/2009,3,2.97199988365173,0,0,0,
4/11/2008,12/1/2009,3,2.98250007629395,0,0,55,
4/11/2008,1/1/2010,3,2.9925000667572,0,0,0,
4/11/2008,2/1/2010,3,2.99000000953674,0,0,0,
4/11/2008,3/1/2010,3,2.96600008010864,0,0,0,
4/11/2008,4/1/2010,3,2.92000007629395,0,0,0,
4/11/2008,5/1/2010,3,2.875,0,0,0,
4/11/2008,6/1/2010,3,2.85150003433228,0,0,0,
4/11/2008,7/1/2010,3,2.85649991035461,0,0,0,
4/11/2008,8/1/2010,3,2.86949992179871,0,0,0,
4/11/2008,9/1/2010,3,2.88450002670288,0,0,0,
4/11/2008,10/1/2010,3,2.89949989318848,0,0,0,
4/11/2008,11/1/2010,3,2.91449999809265,0,0,0,
4/11/2008,12/1/2010,3,2.92950010299683,0,0,25,
4/11/2008,1/1/2011,3,2.94700002670288,0,0,0,
4/11/2008,2/1/2011,3,2.95700001716614,0,0,0,
4/11/2008,3/1/2011,3,2.95199990272522,0,0,0,
4/11/2008,4/1/2011,3,2.93199992179871,0,0,0,
4/11/2008,5/1/2008,4,2.80730009078979,2.80999994277954,2.74979996681213,35044,
4/11/2008,6/1/2008,4,2.80130004882812,2.80299997329712,2.74589991569519,15632,
4/11/2008,7/1/2008,4,2.79480004310608,2.79590010643005,2.74399995803833,8037,
4/11/2008,8/1/2008,4,2.77880001068115,2.77749991416931,2.72810006141663,2208,
4/11/2008,9/1/2008,4,2.75329995155334,2.75620007514954,2.70900011062622,1279,
4/11/2008,10/1/2008,4,2.63129997253418,2.63499999046326,2.60400009155273,1016,
4/11/2008,11/1/2008,4,2.60279989242554,2.59739995002747,2.56089997291565,306,
4/11/2008,12/1/2008,4,2.59130001068115,2.58400011062622,2.54850006103516,198,
4/11/2008,1/1/2009,4,2.59929990768433,2.56699991226196,2.56699991226196,3,
4/11/2008,2/1/2009,4,2.61529994010925,0,0,100,
4/11/2008,3/1/2009,4,2.64129996299744,0,0,150,
4/11/2008,4/1/2009,4,2.77729988098145,0,0,107,
4/11/2008,5/1/2009,4,2.78629994392395,2.75699996948242,2.75699996948242,643,
4/11/2008,6/1/2009,4,2.78579998016357,0,0,36,
4/11/2008,7/1/2009,4,2.77729988098145,0,0,0,
4/11/2008,8/1/2009,4,2.76029992103577,0,0,0,
4/11/2008,9/1/2009,4,2.72830009460449,0,0,0,
4/11/2008,10/1/2009,4,2.59980010986328,0,0,0,
4/11/2008,11/1/2009,4,2.56469988822937,0,0,0,
4/11/2008,12/1/2009,4,2.54769992828369,0,0,0,
4/11/2008,1/1/2010,4,2.55620002746582,0,0,0,
4/11/2008,2/1/2010,4,2.57719993591309,0,0,0,
4/11/2008,3/1/2010,4,2.60319995880127,0,0,0,
4/11/2008,4/1/2010,4,2.73420000076294,0,0,0,
4/11/2008,5/1/2010,4,2.74499988555908,0,0,0,
4/11/2008,6/1/2010,4,2.74650001525879,0,0,0,
4/11/2008,7/1/2010,4,2.74600005149841,0,0,0,
4/11/2008,8/1/2010,4,2.73850011825562,0,0,0,
4/11/2008,9/1/2010,4,2.71099996566772,0,0,0,
4/11/2008,10/1/2010,4,2.59150004386902,0,0,0,
4/11/2008,11/1/2010,4,2.54949998855591,0,0,0,
4/11/2008,12/1/2010,4,2.52749991416931,0,0,0,
4/11/2008,1/1/2011,4,2.52749991416931,0,0,0,
4/11/2008,2/1/2011,4,2.52740001678467,0,0,0,
4/11/2008,3/1/2011,4,2.5271999835968,0,0,0,
4/11/2008,4/1/2011,4,2.52690005302429,0,0,0,
4/14/2008,7/1/2008,1,110.449996948242,,,,
4/14/2008,8/1/2008,1,109.720001220703,,,,
4/14/2008,9/1/2008,1,109.059997558594,,,,
4/14/2008,10/1/2008,1,108.459999084473,,,,
4/14/2008,11/1/2008,1,107.910003662109,,,,
4/14/2008,1/1/2009,1,106.839996337891,,,,
4/14/2008,2/1/2009,1,106.339996337891,,,,
4/14/2008,3/1/2009,1,105.860000610352,,,,
4/14/2008,4/1/2009,1,105.440002441406,,,,
4/14/2008,5/1/2009,1,105.029998779297,,,,
4/14/2008,6/1/2009,1,104.639999389648,,,,
4/14/2008,7/1/2009,1,104.269996643066,,,,
4/14/2008,8/1/2009,1,103.949996948242,,,,
4/14/2008,9/1/2009,1,103.660003662109,,,,
4/14/2008,10/1/2009,1,103.410003662109,,,,
4/14/2008,11/1/2009,1,103.180000305176,,,,
4/14/2008,1/1/2010,1,102.690002441406,,,,
4/14/2008,2/1/2010,1,102.48999786377,,,,
4/14/2008,3/1/2010,1,102.290000915527,,,,
4/14/2008,4/1/2010,1,102.089996337891,,,,
4/14/2008,5/1/2010,1,101.900001525879,,,,
4/14/2008,6/1/2010,1,101.709999084473,,,,
4/14/2008,7/1/2010,1,101.580001831055,,,,
4/14/2008,8/1/2010,1,101.459999084473,,,,
4/14/2008,9/1/2010,1,101.360000610352,,,,
4/14/2008,10/1/2010,1,101.279998779297,,,,
4/14/2008,11/1/2010,1,101.209999084473,,,,
4/14/2008,12/1/2010,1,101.150001525879,,,,
4/14/2008,1/1/2011,1,101.069999694824,,,,
4/14/2008,2/1/2011,1,100.98999786377,,,,
4/14/2008,3/1/2011,1,100.910003662109,,,,
4/14/2008,4/1/2011,1,100.830001831055,,,,
4/14/2008,5/1/2011,1,100.75,,,,
4/14/2008,6/1/2011,1,100.680000305176,,,,
4/14/2008,7/1/2011,1,100.620002746582,,,,
4/14/2008,8/1/2011,1,100.559997558594,,,,
4/14/2008,9/1/2011,1,100.51000213623,,,,
4/14/2008,10/1/2011,1,100.470001220703,,,,
4/14/2008,11/1/2011,1,100.449996948242,,,,
4/14/2008,12/1/2011,1,100.430000305176,,,,
4/14/2008,1/1/2012,1,100.410003662109,,,,
4/14/2008,2/1/2012,1,100.389999389648,,,,
4/14/2008,3/1/2012,1,100.370002746582,,,,
4/14/2008,4/1/2012,1,100.349998474121,,,,
4/14/2008,5/1/2012,1,100.330001831055,,,,
4/14/2008,6/1/2012,1,100.309997558594,,,,
4/14/2008,7/1/2012,1,100.290000915527,,,,
4/14/2008,8/1/2012,1,100.269996643066,,,,
4/14/2008,9/1/2012,1,100.26000213623,,,,
4/14/2008,10/1/2012,1,100.25,,,,
4/14/2008,11/1/2012,1,100.23999786377,,,,
4/14/2008,12/1/2012,1,100.230003356934,,,,
4/14/2008,1/1/2013,1,100.230003356934,,,,
4/14/2008,2/1/2013,1,100.230003356934,,,,
4/14/2008,3/1/2013,1,100.230003356934,,,,
4/14/2008,4/1/2013,1,100.230003356934,,,,
4/14/2008,5/1/2013,1,100.230003356934,,,,
4/14/2008,6/1/2013,1,100.230003356934,,,,
4/14/2008,7/1/2013,1,100.230003356934,,,,
4/14/2008,8/1/2013,1,100.23999786377,,,,
4/14/2008,9/1/2013,1,100.25,,,,
4/14/2008,10/1/2013,1,100.26000213623,,,,
4/14/2008,11/1/2013,1,100.269996643066,,,,
4/14/2008,12/1/2013,1,100.279998779297,,,,
4/14/2008,6/1/2014,1,100.400001525879,,,,
4/14/2008,12/1/2014,1,100.550003051758,,,,
4/14/2008,6/1/2015,1,100.730003356934,,,,
4/14/2008,12/1/2015,1,100.930000305176,,,,
4/14/2008,6/1/2016,1,101.169998168945,,,,
4/14/2008,12/1/2016,1,101.449996948242,,,,
4/14/2008,5/1/2008,1,111.76000213623,111.98999786377,109.559997558594,199908,
4/14/2008,6/1/2008,1,111.169998168945,111.379997253418,109.080001831055,104240,
4/14/2008,12/1/2008,1,107.389999389648,107.550003051758,105.639999389648,9805,
4/14/2008,12/1/2009,1,102.959999084473,103.069999694824,101.610000610352,3772,
4/14/2008,5/1/2008,3,3.20289993286133,3.21709990501404,3.17129993438721,25637,
4/14/2008,6/1/2008,3,3.16190004348755,3.17000007629395,3.12730002403259,11772,
4/14/2008,7/1/2008,3,3.1538999080658,3.15849995613098,3.1256000995636,4054,
4/14/2008,8/1/2008,3,3.15440011024475,3.15499997138977,3.13700008392334,1728,
4/14/2008,9/1/2008,3,3.1628999710083,3.16499996185303,3.13949990272522,1180,
4/14/2008,10/1/2008,3,3.17190003395081,3.1735999584198,3.16100001335144,686,
4/14/2008,11/1/2008,3,3.18090009689331,3.17400002479553,3.16770005226135,394,
4/14/2008,12/1/2008,3,3.18989992141724,3.19600009918213,3.166100025177,2240,
4/14/2008,1/1/2009,3,3.1939001083374,3.1949999332428,3.18099999427795,337,
4/14/2008,2/1/2009,3,3.17989993095398,3.17249989509583,3.16750001907349,92,
4/14/2008,3/1/2009,3,3.13790011405945,3.13000011444092,3.12700009346008,82,
4/14/2008,4/1/2009,3,3.07389998435974,3.06500005722046,3.06500005722046,43,
4/14/2008,5/1/2009,3,3.01290011405945,3.00500011444092,3,13,
4/14/2008,6/1/2009,3,2.96889996528625,2.95900011062622,2.9539999961853,89,
4/14/2008,7/1/2009,3,2.96040010452271,0,0,0,
4/14/2008,8/1/2009,3,2.95939993858337,0,0,0,
4/14/2008,9/1/2009,3,2.96690011024475,0,0,0,
4/14/2008,10/1/2009,3,2.97790002822876,0,0,0,
4/14/2008,11/1/2009,3,2.98889994621277,2.97499990463257,2.97499990463257,1,
4/14/2008,12/1/2009,3,2.9993999004364,2.98149991035461,2.98000001907349,153,
4/14/2008,1/1/2010,3,3.00939989089966,0,0,0,
4/14/2008,2/1/2010,3,3.00690007209778,0,0,0,
4/14/2008,3/1/2010,3,2.9828999042511,0,0,0,
4/14/2008,4/1/2010,3,2.9368999004364,0,0,0,
4/14/2008,5/1/2010,3,2.89190006256104,0,0,0,
4/14/2008,6/1/2010,3,2.86840009689331,0,0,0,
4/14/2008,7/1/2010,3,2.87339997291565,0,0,0,
4/14/2008,8/1/2010,3,2.88639998435974,0,0,0,
4/14/2008,9/1/2010,3,2.90140008926392,0,0,0,
4/14/2008,10/1/2010,3,2.91639995574951,0,0,0,
4/14/2008,11/1/2010,3,2.93140006065369,0,0,0,
4/14/2008,12/1/2010,3,2.94639992713928,0,0,0,
4/14/2008,1/1/2011,3,2.96390008926392,0,0,0,
4/14/2008,2/1/2011,3,2.97390007972717,0,0,0,
4/14/2008,3/1/2011,3,2.96889996528625,0,0,0,
4/14/2008,4/1/2011,3,2.94889998435974,0,0,0,
4/14/2008,5/1/2008,4,2.82179999351501,2.84170007705688,2.77589988708496,30144,
4/14/2008,6/1/2008,4,2.81480002403259,2.83340001106262,2.77300000190735,13674,
4/14/2008,7/1/2008,4,2.80780005455017,2.82520008087158,2.77579998970032,5239,
4/14/2008,8/1/2008,4,2.79130005836487,2.80369997024536,2.77300000190735,2651,
4/14/2008,9/1/2008,4,2.76579999923706,2.76999998092651,2.74690008163452,1705,
4/14/2008,10/1/2008,4,2.64429998397827,2.65000009536743,2.63299989700317,1731,
4/14/2008,11/1/2008,4,2.61630010604858,2.61069989204407,2.60500001907349,796,
4/14/2008,12/1/2008,4,2.60479998588562,2.60859990119934,2.57570004463196,780,
4/14/2008,1/1/2009,4,2.61279988288879,2.60500001907349,2.60500001907349,409,
4/14/2008,2/1/2009,4,2.62930011749268,2.61999988555908,2.61999988555908,107,
4/14/2008,3/1/2009,4,2.65529990196228,2.64750003814697,2.64750003814697,2,
4/14/2008,4/1/2009,4,2.79130005836487,2.78250002861023,2.78250002861023,102,
4/14/2008,5/1/2009,4,2.80029988288879,2.79349994659424,2.79349994659424,417,
4/14/2008,6/1/2009,4,2.79979991912842,2.79349994659424,2.79349994659424,72,
4/14/2008,7/1/2009,4,2.79130005836487,0,0,0,
4/14/2008,8/1/2009,4,2.77430009841919,0,0,0,
4/14/2008,9/1/2009,4,2.74230003356934,0,0,0,
4/14/2008,10/1/2009,4,2.61380004882812,0,0,0,
4/14/2008,11/1/2009,4,2.57870006561279,0,0,0,
4/14/2008,12/1/2009,4,2.56170010566711,0,0,0,
4/14/2008,1/1/2010,4,2.57019996643066,0,0,0,
4/14/2008,2/1/2010,4,2.59120011329651,0,0,0,
4/14/2008,3/1/2010,4,2.61719989776611,0,0,0,
4/14/2008,4/1/2010,4,2.74819993972778,0,0,0,
4/14/2008,5/1/2010,4,2.7590000629425,0,0,0,
4/14/2008,6/1/2010,4,2.76049995422363,0,0,0,
4/14/2008,7/1/2010,4,2.75999999046326,0,0,0,
4/14/2008,8/1/2010,4,2.75250005722046,0,0,0,
4/14/2008,9/1/2010,4,2.72499990463257,0,0,0,
4/14/2008,10/1/2010,4,2.60549998283386,0,0,0,
4/14/2008,11/1/2010,4,2.56349992752075,0,0,0,
4/14/2008,12/1/2010,4,2.54150009155273,0,0,0,
4/14/2008,1/1/2011,4,2.54150009155273,0,0,0,
4/14/2008,2/1/2011,4,2.54139995574951,0,0,0,
4/14/2008,3/1/2011,4,2.54119992256165,0,0,0,
4/14/2008,4/1/2011,4,2.54089999198914,0,0,0,
4/15/2008,7/1/2008,1,112.480003356934,,,,
4/15/2008,10/1/2008,1,110.459999084473,,,,
4/15/2008,11/1/2008,1,109.900001525879,,,,
4/15/2008,12/1/2008,1,109.370002746582,,,,
4/15/2008,1/1/2009,1,108.790000915527,,,,
4/15/2008,2/1/2009,1,108.26000213623,,,,
4/15/2008,3/1/2009,1,107.75,,,,
4/15/2008,4/1/2009,1,107.300003051758,,,,
4/15/2008,5/1/2009,1,106.860000610352,,,,
4/15/2008,6/1/2009,1,106.440002441406,,,,
4/15/2008,7/1/2009,1,106.040000915527,,,,
4/15/2008,8/1/2009,1,105.690002441406,,,,
4/15/2008,9/1/2009,1,105.370002746582,,,,
4/15/2008,10/1/2009,1,105.089996337891,,,,
4/15/2008,11/1/2009,1,104.830001831055,,,,
4/15/2008,12/1/2009,1,104.580001831055,,,,
4/15/2008,1/1/2010,1,104.300003051758,,,,
4/15/2008,2/1/2010,1,104.099998474121,,,,
4/15/2008,3/1/2010,1,103.900001525879,,,,
4/15/2008,4/1/2010,1,103.699996948242,,,,
4/15/2008,5/1/2010,1,103.51000213623,,,,
4/15/2008,6/1/2010,1,103.319999694824,,,,
4/15/2008,7/1/2010,1,103.190002441406,,,,
4/15/2008,8/1/2010,1,103.069999694824,,,,
4/15/2008,9/1/2010,1,102.959999084473,,,,
4/15/2008,10/1/2010,1,102.870002746582,,,,
4/15/2008,11/1/2010,1,102.790000915527,,,,
4/15/2008,12/1/2010,1,102.720001220703,,,,
4/15/2008,1/1/2011,1,102.639999389648,,,,
4/15/2008,2/1/2011,1,102.559997558594,,,,
4/15/2008,3/1/2011,1,102.480003356934,,,,
4/15/2008,4/1/2011,1,102.400001525879,,,,
4/15/2008,5/1/2011,1,102.319999694824,,,,
4/15/2008,6/1/2011,1,102.23999786377,,,,
4/15/2008,7/1/2011,1,102.169998168945,,,,
4/15/2008,8/1/2011,1,102.099998474121,,,,
4/15/2008,9/1/2011,1,102.040000915527,,,,
4/15/2008,10/1/2011,1,101.98999786377,,,,
4/15/2008,11/1/2011,1,101.959999084473,,,,
4/15/2008,12/1/2011,1,101.930000305176,,,,
4/15/2008,1/1/2012,1,101.910003662109,,,,
4/15/2008,2/1/2012,1,101.889999389648,,,,
4/15/2008,3/1/2012,1,101.870002746582,,,,
4/15/2008,4/1/2012,1,101.849998474121,,,,
4/15/2008,5/1/2012,1,101.830001831055,,,,
4/15/2008,6/1/2012,1,101.809997558594,,,,
4/15/2008,7/1/2012,1,101.790000915527,,,,
4/15/2008,8/1/2012,1,101.769996643066,,,,
4/15/2008,9/1/2012,1,101.76000213623,,,,
4/15/2008,10/1/2012,1,101.75,,,,
4/15/2008,11/1/2012,1,101.73999786377,,,,
4/15/2008,12/1/2012,1,101.730003356934,,,,
4/15/2008,1/1/2013,1,101.730003356934,,,,
4/15/2008,2/1/2013,1,101.730003356934,,,,
4/15/2008,3/1/2013,1,101.730003356934,,,,
4/15/2008,4/1/2013,1,101.730003356934,,,,
4/15/2008,5/1/2013,1,101.730003356934,,,,
4/15/2008,6/1/2013,1,101.730003356934,,,,
4/15/2008,7/1/2013,1,101.730003356934,,,,
4/15/2008,8/1/2013,1,101.73999786377,,,,
4/15/2008,9/1/2013,1,101.75,,,,
4/15/2008,10/1/2013,1,101.76000213623,,,,
4/15/2008,11/1/2013,1,101.769996643066,,,,
4/15/2008,12/1/2013,1,101.779998779297,,,,
4/15/2008,6/1/2014,1,101.900001525879,,,,
4/15/2008,12/1/2014,1,102.050003051758,,,,
4/15/2008,6/1/2015,1,102.230003356934,,,,
4/15/2008,12/1/2015,1,102.430000305176,,,,
4/15/2008,6/1/2016,1,102.669998168945,,,,
4/15/2008,12/1/2016,1,102.949996948242,,,,
4/15/2008,5/1/2008,1,113.790000915527,114.080001831055,111.800003051758,222349,
4/15/2008,6/1/2008,1,113.220001220703,113.51000213623,111.25,136598,
4/15/2008,8/1/2008,1,111.73999786377,111.900001525879,109.830001831055,15444,
4/15/2008,9/1/2008,1,111.069999694824,111.25,109.25,10649,
4/15/2008,5/1/2008,3,3.27390003204346,3.28119993209839,3.20900011062622,27864,
4/15/2008,6/1/2008,3,3.23340010643005,3.24060010910034,3.16190004348755,17428,
4/15/2008,7/1/2008,3,3.22390007972717,3.23090004920959,3.15310001373291,4668,
4/15/2008,8/1/2008,3,3.22440004348755,3.22959995269775,3.1784999370575,1876,
4/15/2008,9/1/2008,3,3.2328999042511,3.23790001869202,3.20689988136291,781,
4/15/2008,10/1/2008,3,3.2418999671936,3.24699997901916,3.22729992866516,602,
4/15/2008,11/1/2008,3,3.25040006637573,3.24370002746582,3.23499989509583,308,
4/15/2008,12/1/2008,3,3.25889992713928,3.26539993286133,3.19639992713928,3400,
4/15/2008,1/1/2009,3,3.26239991188049,3.26230001449585,3.24550008773804,716,
4/15/2008,2/1/2009,3,3.2474000453949,3.23499989509583,3.23499989509583,3,
4/15/2008,3/1/2009,3,3.20440006256104,3.19549989700317,3.19250011444092,7,
4/15/2008,4/1/2009,3,3.1389000415802,3.12899994850159,3.12899994850159,7,
4/15/2008,5/1/2009,3,3.0764000415802,3.06599998474121,3.06500005722046,5,
4/15/2008,6/1/2009,3,3.03139996528625,0,0,155,
4/15/2008,7/1/2009,3,3.02239990234375,0,0,0,
4/15/2008,8/1/2009,3,3.02090001106262,0,0,0,
4/15/2008,9/1/2009,3,3.02789998054504,3.01500010490417,3.01500010490417,51,
4/15/2008,10/1/2009,3,3.03839993476868,3.02999997138977,3.02999997138977,6,
4/15/2008,11/1/2009,3,3.04889988899231,0,0,0,
4/15/2008,12/1/2009,3,3.05940008163452,0,0,341,
4/15/2008,1/1/2010,3,3.06940007209778,0,0,0,
4/15/2008,2/1/2010,3,3.06690001487732,0,0,0,
4/15/2008,3/1/2010,3,3.04290008544922,0,0,0,
4/15/2008,4/1/2010,3,2.99690008163452,0,0,0,
4/15/2008,5/1/2010,3,2.95190000534058,0,0,0,
4/15/2008,6/1/2010,3,2.92840003967285,0,0,0,
4/15/2008,7/1/2010,3,2.93339991569519,0,0,0,
4/15/2008,8/1/2010,3,2.94639992713928,0,0,0,
4/15/2008,9/1/2010,3,2.96140003204346,0,0,0,
4/15/2008,10/1/2010,3,2.97639989852905,0,0,0,
4/15/2008,11/1/2010,3,2.99140000343323,0,0,0,
4/15/2008,12/1/2010,3,3.0064001083374,0,0,0,
4/15/2008,1/1/2011,3,3.02390003204346,0,0,0,
4/15/2008,2/1/2011,3,3.03390002250671,0,0,0,
4/15/2008,3/1/2011,3,3.0288999080658,0,0,0,
4/15/2008,4/1/2011,3,3.00889992713928,0,0,0,
4/15/2008,5/1/2008,4,2.88100004196167,2.89000010490417,2.81750011444092,32625,
4/15/2008,6/1/2008,4,2.87299990653992,2.88120007514954,2.81209993362427,16652,
4/15/2008,7/1/2008,4,2.8659999370575,2.87350010871887,2.80999994277954,6837,
4/15/2008,8/1/2008,4,2.84899997711182,2.85430002212524,2.79399991035461,3003,
4/15/2008,9/1/2008,4,2.82200002670288,2.82509994506836,2.76749992370605,5118,
4/15/2008,10/1/2008,4,2.70050001144409,2.70000004768372,2.64750003814697,2915,
4/15/2008,11/1/2008,4,2.67199993133545,2.66429996490479,2.65400004386902,569,
4/15/2008,12/1/2008,4,2.66050004959106,2.65599989891052,2.6356999874115,2333,
4/15/2008,1/1/2009,4,2.66799998283386,2.66300010681152,2.64499998092651,85,
4/15/2008,2/1/2009,4,2.68449997901916,0,0,72,
4/15/2008,3/1/2009,4,2.71050000190735,0,0,95,
4/15/2008,4/1/2009,4,2.84649991989136,0,0,55,
4/15/2008,5/1/2009,4,2.85549998283386,0,0,80,
4/15/2008,6/1/2009,4,2.85500001907349,2.82999992370605,2.8199999332428,364,
4/15/2008,7/1/2009,4,2.84649991989136,0,0,24,
4/15/2008,8/1/2009,4,2.82949995994568,0,0,20,
4/15/2008,9/1/2009,4,2.79749989509583,0,0,22,
4/15/2008,10/1/2009,4,2.66899991035461,0,0,20,
4/15/2008,11/1/2009,4,2.63389992713928,0,0,10,
4/15/2008,12/1/2009,4,2.6168999671936,0,0,2,
4/15/2008,1/1/2010,4,2.62540006637573,0,0,0,
4/15/2008,2/1/2010,4,2.646399974823,0,0,0,
4/15/2008,3/1/2010,4,2.67239999771118,0,0,0,
4/15/2008,4/1/2010,4,2.80340003967285,0,0,0,
4/15/2008,5/1/2010,4,2.81419992446899,0,0,0,
4/15/2008,6/1/2010,4,2.8157000541687,0,0,0,
4/15/2008,7/1/2010,4,2.81520009040833,0,0,0,
4/15/2008,8/1/2010,4,2.80769991874695,0,0,0,
4/15/2008,9/1/2010,4,2.78020000457764,0,0,0,
4/15/2008,10/1/2010,4,2.66070008277893,0,0,0,
4/15/2008,11/1/2010,4,2.61870002746582,0,0,0,
4/15/2008,12/1/2010,4,2.59669995307922,0,0,0,
4/15/2008,1/1/2011,4,2.59669995307922,0,0,0,
4/15/2008,2/1/2011,4,2.59660005569458,0,0,0,
4/15/2008,3/1/2011,4,2.59640002250671,0,0,0,
4/15/2008,4/1/2011,4,2.5961000919342,0,0,0,
4/16/2008,5/1/2008,1,114.930000305176,115.139999389648,112.190002441406,297359,
4/16/2008,6/1/2008,1,114.449996948242,114.650001525879,111.73999786377,167572,
4/16/2008,7/1/2008,1,113.800003051758,114,111.120002746582,42632,
4/16/2008,8/1/2008,1,113.089996337891,113.25,110.470001220703,14373,
4/16/2008,9/1/2008,1,112.430000305176,112.48999786377,110.050003051758,7108,
4/16/2008,10/1/2008,1,111.830001831055,111.559997558594,109.51000213623,4916,
4/16/2008,11/1/2008,1,111.269996643066,111,111,2873,
4/16/2008,12/1/2008,1,110.73999786377,110.930000305176,108.199996948242,23837,
4/16/2008,1/1/2009,1,110.169998168945,108.800003051758,108.800003051758,383,
4/16/2008,2/1/2009,1,109.650001525879,0,0,885,
4/16/2008,3/1/2009,1,109.139999389648,0,0,584,
4/16/2008,4/1/2009,1,108.690002441406,0,0,0,
4/16/2008,5/1/2009,1,108.25,0,0,57,
4/16/2008,6/1/2009,1,107.830001831055,106.5,105.599998474121,493,
4/16/2008,7/1/2009,1,107.430000305176,0,0,239,
4/16/2008,8/1/2009,1,107.080001831055,0,0,115,
4/16/2008,9/1/2009,1,106.75,0,0,0,
4/16/2008,10/1/2009,1,106.459999084473,0,0,0,
4/16/2008,11/1/2009,1,106.190002441406,0,0,15,
4/16/2008,12/1/2009,1,105.940002441406,105.959999084473,103.809997558594,6886,
4/16/2008,1/1/2010,1,105.669998168945,0,0,175,
4/16/2008,2/1/2010,1,105.480003356934,0,0,0,
4/16/2008,3/1/2010,1,105.290000915527,0,0,0,
4/16/2008,4/1/2010,1,105.099998474121,0,0,0,
4/16/2008,5/1/2010,1,104.919998168945,0,0,0,
4/16/2008,6/1/2010,1,104.73999786377,104.650001525879,104.5,1259,
4/16/2008,7/1/2010,1,104.610000610352,0,0,0,
4/16/2008,8/1/2010,1,104.48999786377,0,0,0,
4/16/2008,9/1/2010,1,104.379997253418,0,0,0,
4/16/2008,10/1/2010,1,104.290000915527,0,0,0,
4/16/2008,11/1/2010,1,104.209999084473,0,0,0,
4/16/2008,12/1/2010,1,104.139999389648,104.300003051758,102.01000213623,5736,
4/16/2008,1/1/2011,1,104.069999694824,0,0,0,
4/16/2008,2/1/2011,1,104,0,0,0,
4/16/2008,3/1/2011,1,103.930000305176,0,0,0,
4/16/2008,4/1/2011,1,103.870002746582,0,0,0,
4/16/2008,5/1/2011,1,103.809997558594,0,0,0,
4/16/2008,6/1/2011,1,103.75,0,0,2,
4/16/2008,7/1/2011,1,103.690002441406,0,0,0,
4/16/2008,8/1/2011,1,103.629997253418,0,0,0,
4/16/2008,9/1/2011,1,103.580001831055,0,0,0,
4/16/2008,10/1/2011,1,103.540000915527,0,0,0,
4/16/2008,11/1/2011,1,103.51000213623,0,0,0,
4/16/2008,12/1/2011,1,103.48999786377,103.480003356934,101.900001525879,697,
4/16/2008,1/1/2012,1,103.480003356934,0,0,0,
4/16/2008,2/1/2012,1,103.470001220703,0,0,0,
4/16/2008,3/1/2012,1,103.459999084473,0,0,0,
4/16/2008,4/1/2012,1,103.449996948242,0,0,0,
4/16/2008,5/1/2012,1,103.440002441406,0,0,0,
4/16/2008,6/1/2012,1,103.430000305176,0,0,0,
4/16/2008,7/1/2012,1,103.419998168945,0,0,0,
4/16/2008,8/1/2012,1,103.410003662109,0,0,0,
4/16/2008,9/1/2012,1,103.410003662109,0,0,0,
4/16/2008,10/1/2012,1,103.410003662109,0,0,0,
4/16/2008,11/1/2012,1,103.410003662109,0,0,0,
4/16/2008,12/1/2012,1,103.410003662109,103.199996948242,101.699996948242,756,
4/16/2008,1/1/2013,1,103.419998168945,0,0,0,
4/16/2008,2/1/2013,1,103.430000305176,0,0,0,
4/16/2008,3/1/2013,1,103.440002441406,0,0,0,
4/16/2008,4/1/2013,1,103.449996948242,0,0,0,
4/16/2008,5/1/2013,1,103.459999084473,0,0,0,
4/16/2008,6/1/2013,1,103.470001220703,0,0,0,
4/16/2008,7/1/2013,1,103.480003356934,0,0,0,
4/16/2008,8/1/2013,1,103.5,0,0,0,
4/16/2008,9/1/2013,1,103.519996643066,0,0,0,
4/16/2008,10/1/2013,1,103.540000915527,0,0,0,
4/16/2008,11/1/2013,1,103.559997558594,0,0,0,
4/16/2008,12/1/2013,1,103.589996337891,103.870002746582,101.980003356934,788,
4/16/2008,6/1/2014,1,103.730003356934,0,0,0,
4/16/2008,12/1/2014,1,103.889999389648,104.120002746582,102.25,1551,
4/16/2008,6/1/2015,1,104.069999694824,0,0,0,
4/16/2008,12/1/2015,1,104.269996643066,103.98999786377,102.629997253418,1024,
4/16/2008,6/1/2016,1,104.51000213623,0,0,0,
4/16/2008,12/1/2016,1,104.790000915527,104.790000915527,103.98999786377,13,
4/16/2008,5/1/2008,3,3.28299999237061,,,,
4/16/2008,6/1/2008,3,3.24200010299683,,,,
4/16/2008,7/1/2008,3,3.23449993133545,,,,
4/16/2008,8/1/2008,3,3.23499989509583,,,,
4/16/2008,9/1/2008,3,3.24349999427795,,,,
4/16/2008,10/1/2008,3,3.25399994850159,,,,
4/16/2008,11/1/2008,3,3.26349997520447,,,,
4/16/2008,12/1/2008,3,3.27300000190735,,,,
4/16/2008,1/1/2009,3,3.27699995040894,,,,
4/16/2008,2/1/2009,3,3.26349997520447,,,,
4/16/2008,3/1/2009,3,3.22199988365173,,,,
4/16/2008,4/1/2009,3,3.15799999237061,,,,
4/16/2008,5/1/2009,3,3.09699988365173,,,,
4/16/2008,6/1/2009,3,3.05299997329712,,,,
4/16/2008,7/1/2009,3,3.04450011253357,,,,
4/16/2008,8/1/2009,3,3.04349994659424,,,,
4/16/2008,9/1/2009,3,3.05100011825562,,,,
4/16/2008,10/1/2009,3,3.06150007247925,,,,
4/16/2008,11/1/2009,3,3.07249999046326,,,,
4/16/2008,12/1/2009,3,3.08299994468689,,,,
4/16/2008,1/1/2010,3,3.09299993515015,,,,
4/16/2008,2/1/2010,3,3.09050011634827,,,,
4/16/2008,3/1/2010,3,3.06649994850159,,,,
4/16/2008,4/1/2010,3,3.02049994468689,,,,
4/16/2008,5/1/2010,3,2.97550010681152,,,,
4/16/2008,6/1/2010,3,2.95199990272522,,,,
4/16/2008,7/1/2010,3,2.95700001716614,,,,
4/16/2008,8/1/2010,3,2.97000002861023,,,,
4/16/2008,9/1/2010,3,2.98499989509583,,,,
4/16/2008,10/1/2010,3,3,,,,
4/16/2008,11/1/2010,3,3.01500010490417,,,,
4/16/2008,12/1/2010,3,3.02999997138977,,,,
4/16/2008,1/1/2011,3,3.04749989509583,,,,
4/16/2008,2/1/2011,3,3.05749988555908,,,,
4/16/2008,3/1/2011,3,3.05250000953674,,,,
4/16/2008,4/1/2011,3,3.03250002861023,,,,
4/16/2008,5/1/2008,4,2.93899989128113,2.94269990921021,2.86610007286072,52534,
4/16/2008,6/1/2008,4,2.93050003051758,2.93280005455017,2.8585000038147,31088,
4/16/2008,7/1/2008,4,2.92000007629395,2.92249989509583,2.85139989852905,14392,
4/16/2008,8/1/2008,4,2.90100002288818,2.90359997749329,2.83400011062622,6352,
4/16/2008,9/1/2008,4,2.87249994277954,2.87490010261536,2.80699992179871,8493,
4/16/2008,10/1/2008,4,2.74650001525879,2.74000000953674,2.68530011177063,5095,
4/16/2008,11/1/2008,4,2.71449995040894,2.70000004768372,2.66619992256165,2170,
4/16/2008,12/1/2008,4,2.70099997520447,2.70020008087158,2.6414999961853,2474,
4/16/2008,1/1/2009,4,2.70749998092651,2.66499996185303,2.66499996185303,156,
4/16/2008,2/1/2009,4,2.72399997711182,0,0,50,
4/16/2008,3/1/2009,4,2.75,0,0,3,
4/16/2008,4/1/2009,4,2.88599991798401,0,0,3,
4/16/2008,5/1/2009,4,2.89499998092651,0,0,25,
4/16/2008,6/1/2009,4,2.89450001716614,0,0,150,
4/16/2008,7/1/2009,4,2.88599991798401,0,0,0,
4/16/2008,8/1/2009,4,2.86899995803833,0,0,0,
4/16/2008,9/1/2009,4,2.83699989318848,0,0,0,
4/16/2008,10/1/2009,4,2.70849990844727,0,0,0,
4/16/2008,11/1/2009,4,2.67339992523193,0,0,0,
4/16/2008,12/1/2009,4,2.65639996528625,0,0,0,
4/16/2008,1/1/2010,4,2.66490006446838,0,0,0,
4/16/2008,2/1/2010,4,2.68589997291565,0,0,0,
4/16/2008,3/1/2010,4,2.71189999580383,0,0,0,
4/16/2008,4/1/2010,4,2.8429000377655,0,0,0,
4/16/2008,5/1/2010,4,2.85369992256165,0,0,0,
4/16/2008,6/1/2010,4,2.85520005226135,0,0,0,
4/16/2008,7/1/2010,4,2.85470008850098,0,0,0,
4/16/2008,8/1/2010,4,2.8471999168396,0,0,0,
4/16/2008,9/1/2010,4,2.81970000267029,0,0,0,
4/16/2008,10/1/2010,4,2.70020008087158,0,0,0,
4/16/2008,11/1/2010,4,2.65820002555847,0,0,0,
4/16/2008,12/1/2010,4,2.63619995117187,0,0,0,
4/16/2008,1/1/2011,4,2.63619995117187,0,0,0,
4/16/2008,2/1/2011,4,2.63610005378723,0,0,0,
4/16/2008,3/1/2011,4,2.63590002059937,0,0,0,
4/16/2008,4/1/2011,4,2.63560009002686,0,0,0,
4/17/2008,6/1/2008,1,114.449996948242,,,,
4/17/2008,7/1/2008,1,113.819999694824,,,,
4/17/2008,8/1/2008,1,113.139999389648,,,,
4/17/2008,9/1/2008,1,112.5,,,,
4/17/2008,10/1/2008,1,111.930000305176,,,,
4/17/2008,11/1/2008,1,111.400001525879,,,,
4/17/2008,12/1/2008,1,110.889999389648,,,,
4/17/2008,1/1/2009,1,110.360000610352,,,,
4/17/2008,2/1/2009,1,109.879997253418,,,,
4/17/2008,3/1/2009,1,109.400001525879,,,,
4/17/2008,4/1/2009,1,108.980003356934,,,,
4/17/2008,5/1/2009,1,108.580001831055,,,,
4/17/2008,6/1/2009,1,108.190002441406,,,,
4/17/2008,7/1/2009,1,107.819999694824,,,,
4/17/2008,8/1/2009,1,107.5,,,,
4/17/2008,9/1/2009,1,107.199996948242,,,,
4/17/2008,10/1/2009,1,106.949996948242,,,,
4/17/2008,11/1/2009,1,106.709999084473,,,,
4/17/2008,12/1/2009,1,106.48999786377,,,,
4/17/2008,1/1/2010,1,106.230003356934,,,,
4/17/2008,2/1/2010,1,106.059997558594,,,,
4/17/2008,3/1/2010,1,105.889999389648,,,,
4/17/2008,4/1/2010,1,105.720001220703,,,,
4/17/2008,5/1/2010,1,105.559997558594,,,,
4/17/2008,6/1/2010,1,105.400001525879,,,,
4/17/2008,7/1/2010,1,105.290000915527,,,,
4/17/2008,8/1/2010,1,105.190002441406,,,,
4/17/2008,9/1/2010,1,105.099998474121,,,,
4/17/2008,10/1/2010,1,105.029998779297,,,,
4/17/2008,11/1/2010,1,104.970001220703,,,,
4/17/2008,12/1/2010,1,104.919998168945,,,,
4/17/2008,1/1/2011,1,104.860000610352,,,,
4/17/2008,2/1/2011,1,104.800003051758,,,,
4/17/2008,3/1/2011,1,104.73999786377,,,,
4/17/2008,4/1/2011,1,104.690002441406,,,,
4/17/2008,5/1/2011,1,104.639999389648,,,,
4/17/2008,6/1/2011,1,104.589996337891,,,,
4/17/2008,7/1/2011,1,104.540000915527,,,,
4/17/2008,8/1/2011,1,104.48999786377,,,,
4/17/2008,9/1/2011,1,104.449996948242,,,,
4/17/2008,10/1/2011,1,104.419998168945,,,,
4/17/2008,11/1/2011,1,104.400001525879,,,,
4/17/2008,12/1/2011,1,104.389999389648,,,,
4/17/2008,1/1/2012,1,104.379997253418,,,,
4/17/2008,2/1/2012,1,104.370002746582,,,,
4/17/2008,3/1/2012,1,104.360000610352,,,,
4/17/2008,4/1/2012,1,104.349998474121,,,,
4/17/2008,5/1/2012,1,104.349998474121,,,,
4/17/2008,6/1/2012,1,104.349998474121,,,,
4/17/2008,7/1/2012,1,104.349998474121,,,,
4/17/2008,8/1/2012,1,104.349998474121,,,,
4/17/2008,9/1/2012,1,104.349998474121,,,,
4/17/2008,10/1/2012,1,104.349998474121,,,,
4/17/2008,11/1/2012,1,104.349998474121,,,,
4/17/2008,12/1/2012,1,104.349998474121,,,,
4/17/2008,1/1/2013,1,104.360000610352,,,,
4/17/2008,2/1/2013,1,104.370002746582,,,,
4/17/2008,3/1/2013,1,104.379997253418,,,,
4/17/2008,4/1/2013,1,104.400001525879,,,,
4/17/2008,5/1/2013,1,104.419998168945,,,,
4/17/2008,6/1/2013,1,104.440002441406,,,,
4/17/2008,7/1/2013,1,104.459999084473,,,,
4/17/2008,8/1/2013,1,104.480003356934,,,,
4/17/2008,9/1/2013,1,104.5,,,,
4/17/2008,10/1/2013,1,104.519996643066,,,,
4/17/2008,11/1/2013,1,104.540000915527,,,,
4/17/2008,12/1/2013,1,104.569999694824,,,,
4/17/2008,6/1/2014,1,104.709999084473,,,,
4/17/2008,12/1/2014,1,104.889999389648,,,,
4/17/2008,6/1/2015,1,105.089996337891,,,,
4/17/2008,12/1/2015,1,105.309997558594,,,,
4/17/2008,6/1/2016,1,105.569999694824,,,,
4/17/2008,12/1/2016,1,105.870002746582,,,,
4/17/2008,5/1/2008,1,114.860000610352,115.540000915527,114.099998474121,227415,
4/17/2008,5/1/2008,3,3.26740002632141,,,,
4/17/2008,6/1/2008,3,3.22639989852905,,,,
4/17/2008,7/1/2008,3,3.22140002250671,,,,
4/17/2008,8/1/2008,3,3.22390007972717,,,,
4/17/2008,9/1/2008,3,3.23440003395081,,,,
4/17/2008,10/1/2008,3,3.24589991569519,,,,
4/17/2008,11/1/2008,3,3.2564001083374,,,,
4/17/2008,12/1/2008,3,3.26640009880066,,,,
4/17/2008,1/1/2009,3,3.27090001106262,,,,
4/17/2008,2/1/2009,3,3.25939989089966,,,,
4/17/2008,3/1/2009,3,3.21989989280701,,,,
4/17/2008,4/1/2009,3,3.15790009498596,,,,
4/17/2008,5/1/2009,3,3.09890007972717,,,,
4/17/2008,6/1/2009,3,3.05690002441406,,,,
4/17/2008,7/1/2009,3,3.04839992523193,,,,
4/17/2008,8/1/2009,3,3.04739999771118,,,,
4/17/2008,9/1/2009,3,3.05489993095398,,,,
4/17/2008,10/1/2009,3,3.06539988517761,,,,
4/17/2008,11/1/2009,3,3.0764000415802,,,,
4/17/2008,12/1/2009,3,3.08689999580383,,,,
4/17/2008,1/1/2010,3,3.09689998626709,,,,
4/17/2008,2/1/2010,3,3.09439992904663,,,,
4/17/2008,3/1/2010,3,3.07039999961853,,,,
4/17/2008,4/1/2010,3,3.02439999580383,,,,
4/17/2008,5/1/2010,3,2.97939991950989,,,,
4/17/2008,6/1/2010,3,2.95589995384216,,,,
4/17/2008,7/1/2010,3,2.96090006828308,,,,
4/17/2008,8/1/2010,3,2.97390007972717,,,,
4/17/2008,9/1/2010,3,2.98889994621277,,,,
4/17/2008,10/1/2010,3,3.00390005111694,,,,
4/17/2008,11/1/2010,3,3.01889991760254,,,,
4/17/2008,12/1/2010,3,3.03390002250671,,,,
4/17/2008,1/1/2011,3,3.05139994621277,,,,
4/17/2008,2/1/2011,3,3.06139993667603,,,,
4/17/2008,3/1/2011,3,3.05640006065369,,,,
4/17/2008,4/1/2011,3,3.03640007972717,,,,
4/17/2008,5/1/2008,4,2.95779991149902,2.97490000724792,2.93799996376038,41151,
4/17/2008,6/1/2008,4,2.94679999351501,2.96140003204346,2.92869997024536,28561,
4/17/2008,7/1/2008,4,2.9342999458313,2.94700002670288,2.91770005226135,10849,
4/17/2008,8/1/2008,4,2.91380000114441,2.92479991912842,2.89720010757446,4486,
4/17/2008,9/1/2008,4,2.88429999351501,2.89450001716614,2.87050008773804,4630,
4/17/2008,10/1/2008,4,2.7558000087738,2.76500010490417,2.74559998512268,2683,
4/17/2008,11/1/2008,4,2.7228000164032,2.72309994697571,2.71499991416931,732,
4/17/2008,12/1/2008,4,2.70880007743835,2.71499991416931,2.69919991493225,2777,
4/17/2008,1/1/2009,4,2.71429991722107,2.7121000289917,2.70499992370605,1324,
4/17/2008,2/1/2009,4,2.73079991340637,0,0,5,
4/17/2008,3/1/2009,4,2.75679993629456,0,0,5,
4/17/2008,4/1/2009,4,2.89280009269714,0,0,1,
4/17/2008,5/1/2009,4,2.90179991722107,0,0,26,
4/17/2008,6/1/2009,4,2.90129995346069,0,0,155,
4/17/2008,7/1/2009,4,2.89280009269714,0,0,30,
4/17/2008,8/1/2009,4,2.87579989433289,0,0,6,
4/17/2008,9/1/2009,4,2.84579992294312,0,0,6,
4/17/2008,10/1/2009,4,2.7172999382019,0,0,0,
4/17/2008,11/1/2009,4,2.68219995498657,0,0,0,
4/17/2008,12/1/2009,4,2.66519999504089,2.64499998092651,2.64499998092651,2,
4/17/2008,1/1/2010,4,2.67370009422302,0,0,0,
4/17/2008,2/1/2010,4,2.69470000267029,0,0,0,
4/17/2008,3/1/2010,4,2.72070002555847,0,0,0,
4/17/2008,4/1/2010,4,2.85170006752014,0,0,0,
4/17/2008,5/1/2010,4,2.86249995231628,0,0,0,
4/17/2008,6/1/2010,4,2.86400008201599,0,0,0,
4/17/2008,7/1/2010,4,2.86350011825562,0,0,0,
4/17/2008,8/1/2010,4,2.85599994659424,0,0,0,
4/17/2008,9/1/2010,4,2.82850003242493,0,0,0,
4/17/2008,10/1/2010,4,2.70900011062622,0,0,0,
4/17/2008,11/1/2010,4,2.66700005531311,0,0,0,
4/17/2008,12/1/2010,4,2.64499998092651,0,0,0,
4/17/2008,1/1/2011,4,2.64499998092651,0,0,0,
4/17/2008,2/1/2011,4,2.64490008354187,0,0,0,
4/17/2008,3/1/2011,4,2.644700050354,0,0,0,
4/17/2008,4/1/2011,4,2.64439988136291,0,0,0,
4/18/2008,9/1/2008,1,113.980003356934,,,,
4/18/2008,10/1/2008,1,113.389999389648,,,,
4/18/2008,11/1/2008,1,112.839996337891,,,,
4/18/2008,1/1/2009,1,111.73999786377,,,,
4/18/2008,2/1/2009,1,111.23999786377,,,,
4/18/2008,3/1/2009,1,110.75,,,,
4/18/2008,4/1/2009,1,110.319999694824,,,,
4/18/2008,5/1/2009,1,109.900001525879,,,,
4/18/2008,6/1/2009,1,109.5,,,,
4/18/2008,7/1/2009,1,109.120002746582,,,,
4/18/2008,8/1/2009,1,108.779998779297,,,,
4/18/2008,9/1/2009,1,108.459999084473,,,,
4/18/2008,10/1/2009,1,108.190002441406,,,,
4/18/2008,11/1/2009,1,107.940002441406,,,,
4/18/2008,12/1/2009,1,107.709999084473,,,,
4/18/2008,1/1/2010,1,107.449996948242,,,,
4/18/2008,2/1/2010,1,107.279998779297,,,,
4/18/2008,3/1/2010,1,107.110000610352,,,,
4/18/2008,4/1/2010,1,106.940002441406,,,,
4/18/2008,5/1/2010,1,106.769996643066,,,,
4/18/2008,6/1/2010,1,106.610000610352,,,,
4/18/2008,7/1/2010,1,106.48999786377,,,,
4/18/2008,8/1/2010,1,106.389999389648,,,,
4/18/2008,9/1/2010,1,106.300003051758,,,,
4/18/2008,10/1/2010,1,106.220001220703,,,,
4/18/2008,11/1/2010,1,106.160003662109,,,,
4/18/2008,1/1/2011,1,106.059997558594,,,,
4/18/2008,2/1/2011,1,106.01000213623,,,,
4/18/2008,3/1/2011,1,105.959999084473,,,,
4/18/2008,4/1/2011,1,105.919998168945,,,,
4/18/2008,5/1/2011,1,105.879997253418,,,,
4/18/2008,6/1/2011,1,105.839996337891,,,,
4/18/2008,7/1/2011,1,105.800003051758,,,,
4/18/2008,8/1/2011,1,105.76000213623,,,,
4/18/2008,9/1/2011,1,105.720001220703,,,,
4/18/2008,10/1/2011,1,105.690002441406,,,,
4/18/2008,11/1/2011,1,105.669998168945,,,,
4/18/2008,12/1/2011,1,105.660003662109,,,,
4/18/2008,1/1/2012,1,105.650001525879,,,,
4/18/2008,2/1/2012,1,105.639999389648,,,,
4/18/2008,3/1/2012,1,105.629997253418,,,,
4/18/2008,4/1/2012,1,105.620002746582,,,,
4/18/2008,5/1/2012,1,105.610000610352,,,,
4/18/2008,6/1/2012,1,105.599998474121,,,,
4/18/2008,7/1/2012,1,105.589996337891,,,,
4/18/2008,8/1/2012,1,105.589996337891,,,,
4/18/2008,9/1/2012,1,105.589996337891,,,,
4/18/2008,10/1/2012,1,105.589996337891,,,,
4/18/2008,11/1/2012,1,105.589996337891,,,,
4/18/2008,12/1/2012,1,105.589996337891,,,,
4/18/2008,1/1/2013,1,105.599998474121,,,,
4/18/2008,2/1/2013,1,105.610000610352,,,,
4/18/2008,3/1/2013,1,105.620002746582,,,,
4/18/2008,4/1/2013,1,105.639999389648,,,,
4/18/2008,5/1/2013,1,105.660003662109,,,,
4/18/2008,6/1/2013,1,105.680000305176,,,,
4/18/2008,7/1/2013,1,105.699996948242,,,,
4/18/2008,8/1/2013,1,105.720001220703,,,,
4/18/2008,9/1/2013,1,105.73999786377,,,,
4/18/2008,10/1/2013,1,105.76000213623,,,,
4/18/2008,11/1/2013,1,105.779998779297,,,,
4/18/2008,12/1/2013,1,105.809997558594,,,,
4/18/2008,6/1/2014,1,105.930000305176,,,,
4/18/2008,12/1/2014,1,106.089996337891,,,,
4/18/2008,6/1/2015,1,106.279998779297,,,,
4/18/2008,12/1/2015,1,106.5,,,,
4/18/2008,6/1/2016,1,106.779998779297,,,,
4/18/2008,12/1/2016,1,107.089996337891,,,,
4/18/2008,5/1/2008,1,116.690002441406,116.970001220703,112.720001220703,206377,
4/18/2008,6/1/2008,1,116.160003662109,116.459999084473,112.330001831055,202904,
4/18/2008,7/1/2008,1,115.410003662109,115.709999084473,111.839996337891,37570,
4/18/2008,8/1/2008,1,114.660003662109,114.949996948242,111.419998168945,13833,
4/18/2008,12/1/2008,1,112.300003051758,112.680000305176,109.099998474121,21046,
4/18/2008,12/1/2010,1,106.110000610352,106.300003051758,103.940002441406,4266,
4/18/2008,5/1/2008,3,3.29229998588562,3.30200004577637,3.22469997406006,23238,
4/18/2008,6/1/2008,3,3.25830006599426,3.2632999420166,3.18720006942749,16889,
4/18/2008,7/1/2008,3,3.25530004501343,3.25979995727539,3.18099999427795,4623,
4/18/2008,8/1/2008,3,3.25830006599426,3.26250004768372,3.19280004501343,1757,
4/18/2008,9/1/2008,3,3.2688000202179,3.26139998435974,3.21090006828308,729,
4/18/2008,10/1/2008,3,3.2797999382019,3.27430009841919,3.22000002861023,593,
4/18/2008,11/1/2008,3,3.28979992866516,3.28509998321533,3.23000001907349,327,
4/18/2008,12/1/2008,3,3.29929995536804,3.30250000953674,3.23160004615784,2646,
4/18/2008,1/1/2009,3,3.30329990386963,3.3050000667572,3.23749995231628,469,
4/18/2008,2/1/2009,3,3.29229998588562,3.27900004386902,3.2739999294281,43,
4/18/2008,3/1/2009,3,3.25379991531372,0,0,17,
4/18/2008,4/1/2009,3,3.19280004501343,3.19700002670288,3.19700002670288,11,
4/18/2008,5/1/2009,3,3.13479995727539,0,0,10,
4/18/2008,6/1/2009,3,3.09330010414124,0,0,149,
4/18/2008,7/1/2009,3,3.08529996871948,0,0,0,
4/18/2008,8/1/2009,3,3.08480000495911,0,0,0,
4/18/2008,9/1/2009,3,3.09279990196228,0,0,0,
4/18/2008,10/1/2009,3,3.10380005836487,0,0,0,
4/18/2008,11/1/2009,3,3.11479997634888,0,0,0,
4/18/2008,12/1/2009,3,3.12579989433289,0,0,402,
4/18/2008,1/1/2010,3,3.13579988479614,0,0,0,
4/18/2008,2/1/2010,3,3.13330006599426,0,0,0,
4/18/2008,3/1/2010,3,3.10929989814758,0,0,0,
4/18/2008,4/1/2010,3,3.06329989433289,0,0,0,
4/18/2008,5/1/2010,3,3.01830005645752,0,0,0,
4/18/2008,6/1/2010,3,2.99480009078979,0,0,0,
4/18/2008,7/1/2010,3,2.99979996681213,0,0,0,
4/18/2008,8/1/2010,3,3.01279997825623,0,0,0,
4/18/2008,9/1/2010,3,3.0278000831604,0,0,0,
4/18/2008,10/1/2010,3,3.042799949646,0,0,0,
4/18/2008,11/1/2010,3,3.05780005455017,0,0,0,
4/18/2008,12/1/2010,3,3.07279992103577,0,0,0,
4/18/2008,1/1/2011,3,3.0903000831604,0,0,0,
4/18/2008,2/1/2011,3,3.10030007362366,0,0,0,
4/18/2008,3/1/2011,3,3.09529995918274,0,0,0,
4/18/2008,4/1/2011,3,3.07529997825623,0,0,0,
4/18/2008,5/1/2008,4,2.9893000125885,2.99340009689331,2.88899993896484,34899,
4/18/2008,6/1/2008,4,2.97880005836487,2.98219990730286,2.88129997253418,23283,
4/18/2008,7/1/2008,4,2.9672999382019,2.96989989280701,2.875,9916,
4/18/2008,8/1/2008,4,2.94779992103577,2.94989991188049,2.87249994277954,3680,
4/18/2008,9/1/2008,4,2.91829991340637,2.91890001296997,2.82430005073547,5047,
4/18/2008,10/1/2008,4,2.78929996490479,2.78430008888245,2.72199988365173,2552,
4/18/2008,11/1/2008,4,2.75530004501343,2.75559997558594,2.69000005722046,990,
4/18/2008,12/1/2008,4,2.74130010604858,2.74049997329712,2.67149996757507,3016,
4/18/2008,1/1/2009,4,2.74780011177063,2.72429990768433,2.72429990768433,233,
4/18/2008,2/1/2009,4,2.76430010795593,0,0,177,
4/18/2008,3/1/2009,4,2.79029989242554,0,0,139,
4/18/2008,4/1/2009,4,2.92630004882812,0,0,96,
4/18/2008,5/1/2009,4,2.93530011177063,0,0,38,
4/18/2008,6/1/2009,4,2.93479990959167,0,0,2001,
4/18/2008,7/1/2009,4,2.92630004882812,0,0,2,
4/18/2008,8/1/2009,4,2.90930008888245,0,0,1,
4/18/2008,9/1/2009,4,2.87930011749268,0,0,0,
4/18/2008,10/1/2009,4,2.75079989433289,0,0,0,
4/18/2008,11/1/2009,4,2.71569991111755,0,0,0,
4/18/2008,12/1/2009,4,2.69869995117187,0,0,0,
4/18/2008,1/1/2010,4,2.707200050354,0,0,0,
4/18/2008,2/1/2010,4,2.72819995880127,0,0,0,
4/18/2008,3/1/2010,4,2.75419998168945,0,0,0,
4/18/2008,4/1/2010,4,2.88520002365112,0,0,0,
4/18/2008,5/1/2010,4,2.89599990844727,0,0,0,
4/18/2008,6/1/2010,4,2.89750003814697,0,0,0,
4/18/2008,7/1/2010,4,2.8970000743866,0,0,0,
4/18/2008,8/1/2010,4,2.88949990272522,0,0,0,
4/18/2008,9/1/2010,4,2.86199998855591,0,0,0,
4/18/2008,10/1/2010,4,2.7425000667572,0,0,0,
4/18/2008,11/1/2010,4,2.70050001144409,0,0,0,
4/18/2008,12/1/2010,4,2.6784999370575,0,0,0,
4/18/2008,1/1/2011,4,2.6784999370575,0,0,0,
4/18/2008,2/1/2011,4,2.67840003967285,0,0,0,
4/18/2008,3/1/2011,4,2.67820000648499,0,0,0,
4/18/2008,4/1/2011,4,2.67790007591248,0,0,0,
4/21/2008,5/1/2008,1,117.480003356934,117.830001831055,115.650001525879,134017,
4/21/2008,6/1/2008,1,116.629997253418,117.019996643066,115.01000213623,225830,
4/21/2008,7/1/2008,1,115.800003051758,116.209999084473,114.269996643066,38732,
4/21/2008,8/1/2008,1,115.019996643066,115.400001525879,113.550003051758,14438,
4/21/2008,9/1/2008,1,114.349998474121,114.669998168945,112.98999786377,7620,
4/21/2008,10/1/2008,1,113.790000915527,114.110000610352,112.5,2837,
4/21/2008,11/1/2008,1,113.290000915527,113.199996948242,112.559997558594,1827,
4/21/2008,12/1/2008,1,112.800003051758,113.080001831055,111.440002441406,15558,
4/21/2008,1/1/2009,1,112.279998779297,112.300003051758,112.300003051758,217,
4/21/2008,2/1/2009,1,111.819999694824,0,0,44,
4/21/2008,3/1/2009,1,111.370002746582,110.900001525879,110.900001525879,214,
4/21/2008,4/1/2009,1,110.970001220703,0,0,52,
4/21/2008,5/1/2009,1,110.580001831055,0,0,76,
4/21/2008,6/1/2009,1,110.209999084473,109.5,109.190002441406,1066,
4/21/2008,7/1/2009,1,109.849998474121,0,0,41,
4/21/2008,8/1/2009,1,109.529998779297,0,0,16,
4/21/2008,9/1/2009,1,109.230003356934,0,0,0,
4/21/2008,10/1/2009,1,108.970001220703,108.470001220703,108.470001220703,44,
4/21/2008,11/1/2009,1,108.730003356934,0,0,90,
4/21/2008,12/1/2009,1,108.51000213623,108.599998474121,107.309997558594,6976,
4/21/2008,1/1/2010,1,108.26000213623,0,0,150,
4/21/2008,2/1/2010,1,108.099998474121,0,0,50,
4/21/2008,3/1/2010,1,107.940002441406,0,0,0,
4/21/2008,4/1/2010,1,107.779998779297,0,0,0,
4/21/2008,5/1/2010,1,107.620002746582,0,0,0,
4/21/2008,6/1/2010,1,107.470001220703,0,0,327,
4/21/2008,7/1/2010,1,107.360000610352,0,0,0,
4/21/2008,8/1/2010,1,107.269996643066,0,0,0,
4/21/2008,9/1/2010,1,107.180000305176,0,0,250,
4/21/2008,10/1/2010,1,107.099998474121,0,0,0,
4/21/2008,11/1/2010,1,107.040000915527,0,0,0,
4/21/2008,12/1/2010,1,106.98999786377,107.099998474121,105.910003662109,2689,
4/21/2008,1/1/2011,1,106.940002441406,0,0,0,
4/21/2008,2/1/2011,1,106.900001525879,0,0,0,
4/21/2008,3/1/2011,1,106.860000610352,0,0,0,
4/21/2008,4/1/2011,1,106.819999694824,0,0,0,
4/21/2008,5/1/2011,1,106.779998779297,0,0,0,
4/21/2008,6/1/2011,1,106.73999786377,0,0,0,
4/21/2008,7/1/2011,1,106.699996948242,0,0,0,
4/21/2008,8/1/2011,1,106.660003662109,0,0,0,
4/21/2008,9/1/2011,1,106.629997253418,0,0,0,
4/21/2008,10/1/2011,1,106.610000610352,0,0,0,
4/21/2008,11/1/2011,1,106.599998474121,0,0,0,
4/21/2008,12/1/2011,1,106.589996337891,106.449996948242,105.540000915527,357,
4/21/2008,1/1/2012,1,106.580001831055,0,0,0,
4/21/2008,2/1/2012,1,106.569999694824,0,0,0,
4/21/2008,3/1/2012,1,106.559997558594,0,0,0,
4/21/2008,4/1/2012,1,106.550003051758,0,0,0,
4/21/2008,5/1/2012,1,106.540000915527,0,0,0,
4/21/2008,6/1/2012,1,106.529998779297,0,0,0,
4/21/2008,7/1/2012,1,106.519996643066,0,0,0,
4/21/2008,8/1/2012,1,106.519996643066,0,0,0,
4/21/2008,9/1/2012,1,106.519996643066,0,0,0,
4/21/2008,10/1/2012,1,106.529998779297,0,0,0,
4/21/2008,11/1/2012,1,106.540000915527,0,0,0,
4/21/2008,12/1/2012,1,106.550003051758,106.5,105.519996643066,294,
4/21/2008,1/1/2013,1,106.559997558594,0,0,0,
4/21/2008,2/1/2013,1,106.569999694824,0,0,0,
4/21/2008,3/1/2013,1,106.580001831055,0,0,0,
4/21/2008,4/1/2013,1,106.599998474121,0,0,0,
4/21/2008,5/1/2013,1,106.620002746582,0,0,0,
4/21/2008,6/1/2013,1,106.639999389648,0,0,0,
4/21/2008,7/1/2013,1,106.660003662109,0,0,0,
4/21/2008,8/1/2013,1,106.680000305176,0,0,0,
4/21/2008,9/1/2013,1,106.699996948242,0,0,0,
4/21/2008,10/1/2013,1,106.720001220703,0,0,0,
4/21/2008,11/1/2013,1,106.73999786377,0,0,0,
4/21/2008,12/1/2013,1,106.769996643066,106.199996948242,105.819999694824,93,
4/21/2008,6/1/2014,1,106.910003662109,0,0,0,
4/21/2008,12/1/2014,1,107.069999694824,106.5,106.5,91,
4/21/2008,6/1/2015,1,107.26000213623,0,0,0,
4/21/2008,12/1/2015,1,107.470001220703,107.699996948242,107.699996948242,36,
4/21/2008,6/1/2016,1,107.75,0,0,0,
4/21/2008,12/1/2016,1,108.059997558594,107.900001525879,107.900001525879,1,
4/21/2008,5/1/2008,3,3.31139993667603,3.33089995384216,3.26060009002686,19946,
4/21/2008,6/1/2008,3,3.28290009498596,3.29439997673035,3.23569989204407,16739,
4/21/2008,7/1/2008,3,3.28239989280701,3.2904999256134,3.23639988899231,5595,
4/21/2008,8/1/2008,3,3.28640007972717,3.28699994087219,3.24609994888306,1770,
4/21/2008,9/1/2008,3,3.29690003395081,3.2878999710083,3.2600998878479,739,
4/21/2008,10/1/2008,3,3.30739998817444,3.30999994277954,3.26379990577698,596,
4/21/2008,11/1/2008,3,3.3173999786377,3.3092999458313,3.27819991111755,262,
4/21/2008,12/1/2008,3,3.32690000534058,3.3289999961853,3.28550004959106,2375,
4/21/2008,1/1/2009,3,3.33139991760254,3.33010005950928,3.31060004234314,534,
4/21/2008,2/1/2009,3,3.32139992713928,3.30299997329712,3.29999995231628,8,
4/21/2008,3/1/2009,3,3.28290009498596,3.26999998092651,3.26250004768372,7,
4/21/2008,4/1/2009,3,3.22239995002747,3.20250010490417,3.20250010490417,2,
4/21/2008,5/1/2009,3,3.16490006446838,3.13350009918213,3.13350009918213,54,
4/21/2008,6/1/2009,3,3.12389993667603,0,0,424,
4/21/2008,7/1/2009,3,3.11590003967285,0,0,0,
4/21/2008,8/1/2009,3,3.11540007591248,0,0,0,
4/21/2008,9/1/2009,3,3.12339997291565,0,0,0,
4/21/2008,10/1/2009,3,3.13439989089966,0,0,0,
4/21/2008,11/1/2009,3,3.14540004730225,0,0,0,
4/21/2008,12/1/2009,3,3.15639996528625,0,0,5,
4/21/2008,1/1/2010,3,3.16639995574951,0,0,0,
4/21/2008,2/1/2010,3,3.16389989852905,0,0,0,
4/21/2008,3/1/2010,3,3.13989996910095,0,0,0,
4/21/2008,4/1/2010,3,3.09389996528625,0,0,0,
4/21/2008,5/1/2010,3,3.04889988899231,0,0,0,
4/21/2008,6/1/2010,3,3.02539992332458,0,0,0,
4/21/2008,7/1/2010,3,3.0304000377655,0,0,0,
4/21/2008,8/1/2010,3,3.04340004920959,0,0,0,
4/21/2008,9/1/2010,3,3.05839991569519,0,0,0,
4/21/2008,10/1/2010,3,3.07340002059937,0,0,0,
4/21/2008,11/1/2010,3,3.08839988708496,0,0,0,
4/21/2008,12/1/2010,3,3.10339999198914,0,0,0,
4/21/2008,1/1/2011,3,3.12089991569519,0,0,0,
4/21/2008,2/1/2011,3,3.13089990615845,0,0,0,
4/21/2008,3/1/2011,3,3.12590003013611,0,0,0,
4/21/2008,4/1/2011,3,3.10590004920959,0,0,0,
4/21/2008,5/1/2008,4,2.97909998893738,3.00399994850159,2.95600008964539,27089,
4/21/2008,6/1/2008,4,2.97250008583069,2.99149990081787,2.94659996032715,20583,
4/21/2008,7/1/2008,4,2.9614999294281,2.97609996795654,2.9375,4544,
4/21/2008,8/1/2008,4,2.94199991226196,2.94490003585815,2.91790008544922,2234,
4/21/2008,9/1/2008,4,2.91300010681152,2.9193000793457,2.88800001144409,1660,
4/21/2008,10/1/2008,4,2.78399991989136,2.78250002861023,2.7632999420166,1517,
4/21/2008,11/1/2008,4,2.75149989128113,2.73749995231628,2.73749995231628,936,
4/21/2008,12/1/2008,4,2.73900008201599,2.74169993400574,2.72300004959106,461,
4/21/2008,1/1/2009,4,2.74600005149841,0,0,40,
4/21/2008,2/1/2009,4,2.76250004768372,0,0,35,
4/21/2008,3/1/2009,4,2.7885000705719,0,0,0,
4/21/2008,4/1/2009,4,2.92449998855591,0,0,35,
4/21/2008,5/1/2009,4,2.93350005149841,0,0,35,
4/21/2008,6/1/2009,4,2.93300008773804,2.91499996185303,2.91000008583069,205,
4/21/2008,7/1/2009,4,2.92449998855591,0,0,0,
4/21/2008,8/1/2009,4,2.90750002861023,0,0,0,
4/21/2008,9/1/2009,4,2.87750005722046,0,0,0,
4/21/2008,10/1/2009,4,2.74900007247925,0,0,0,
4/21/2008,11/1/2009,4,2.71390008926392,0,0,0,
4/21/2008,12/1/2009,4,2.69689989089966,0,0,0,
4/21/2008,1/1/2010,4,2.70539999008179,0,0,0,
4/21/2008,2/1/2010,4,2.72639989852905,0,0,0,
4/21/2008,3/1/2010,4,2.75239992141724,0,0,0,
4/21/2008,4/1/2010,4,2.88339996337891,0,0,0,
4/21/2008,5/1/2010,4,2.89420008659363,0,0,0,
4/21/2008,6/1/2010,4,2.89569997787476,0,0,0,
4/21/2008,7/1/2010,4,2.89520001411438,0,0,0,
4/21/2008,8/1/2010,4,2.88770008087158,0,0,0,
4/21/2008,9/1/2010,4,2.86019992828369,0,0,0,
4/21/2008,10/1/2010,4,2.74070000648499,0,0,0,
4/21/2008,11/1/2010,4,2.69869995117187,0,0,0,
4/21/2008,12/1/2010,4,2.67670011520386,0,0,0,
4/21/2008,1/1/2011,4,2.67670011520386,0,0,0,
4/21/2008,2/1/2011,4,2.67659997940063,0,0,0,
4/21/2008,3/1/2011,4,2.67639994621277,0,0,0,
4/21/2008,4/1/2011,4,2.67610001564026,0,0,0,
4/22/2008,5/1/2008,1,119.370002746582,119.900001525879,116.849998474121,54460,
4/22/2008,6/1/2008,1,118.069999694824,118.980003356934,115.940002441406,281258,
4/22/2008,7/1/2008,1,117.26000213623,118.099998474121,115.129997253418,59429,
4/22/2008,8/1/2008,1,116.51000213623,117.269996643066,114.370002746582,23866,
4/22/2008,9/1/2008,1,115.849998474121,116.610000610352,113.730003356934,13742,
4/22/2008,10/1/2008,1,115.279998779297,115.980003356934,113.199996948242,5496,
4/22/2008,11/1/2008,1,114.76000213623,114.970001220703,112.980003356934,3376,
4/22/2008,12/1/2008,1,114.23999786377,114.970001220703,112.290000915527,25275,
4/22/2008,1/1/2009,1,113.680000305176,113.519996643066,112.230003356934,517,
4/22/2008,2/1/2009,1,113.180000305176,112.599998474121,112.080001831055,408,
4/22/2008,3/1/2009,1,112.690002441406,111.400001525879,111.400001525879,206,
4/22/2008,4/1/2009,1,112.25,0,0,355,
4/22/2008,5/1/2009,1,111.830001831055,0,0,181,
4/22/2008,6/1/2009,1,111.430000305176,111.879997253418,110.209999084473,3705,
4/22/2008,7/1/2009,1,111.050003051758,0,0,448,
4/22/2008,8/1/2009,1,110.699996948242,0,0,3316,
4/22/2008,9/1/2009,1,110.370002746582,0,0,70,
4/22/2008,10/1/2009,1,110.069999694824,0,0,1643,
4/22/2008,11/1/2009,1,109.800003051758,0,0,145,
4/22/2008,12/1/2009,1,109.550003051758,110.139999389648,108.099998474121,6691,
4/22/2008,1/1/2010,1,109.279998779297,0,0,835,
4/22/2008,2/1/2010,1,109.059997558594,0,0,630,
4/22/2008,3/1/2010,1,108.870002746582,0,0,665,
4/22/2008,4/1/2010,1,108.699996948242,0,0,165,
4/22/2008,5/1/2010,1,108.540000915527,0,0,25,
4/22/2008,6/1/2010,1,108.389999389648,0,0,1877,
4/22/2008,7/1/2010,1,108.26000213623,0,0,25,
4/22/2008,8/1/2010,1,108.150001525879,0,0,25,
4/22/2008,9/1/2010,1,108.040000915527,0,0,25,
4/22/2008,10/1/2010,1,107.940002441406,0,0,25,
4/22/2008,11/1/2010,1,107.860000610352,0,0,25,
4/22/2008,12/1/2010,1,107.790000915527,108.300003051758,106.680000305176,2403,
4/22/2008,1/1/2011,1,107.73999786377,0,0,0,
4/22/2008,2/1/2011,1,107.690002441406,0,0,200,
4/22/2008,3/1/2011,1,107.639999389648,0,0,0,
4/22/2008,4/1/2011,1,107.589996337891,0,0,0,
4/22/2008,5/1/2011,1,107.540000915527,0,0,0,
4/22/2008,6/1/2011,1,107.48999786377,0,0,0,
4/22/2008,7/1/2011,1,107.440002441406,0,0,0,
4/22/2008,8/1/2011,1,107.389999389648,0,0,0,
4/22/2008,9/1/2011,1,107.339996337891,0,0,0,
4/22/2008,10/1/2011,1,107.309997558594,0,0,0,
4/22/2008,11/1/2011,1,107.290000915527,0,0,0,
4/22/2008,12/1/2011,1,107.300003051758,107.069999694824,106.230003356934,1278,
4/22/2008,1/1/2012,1,107.290000915527,0,0,0,
4/22/2008,2/1/2012,1,107.279998779297,0,0,0,
4/22/2008,3/1/2012,1,107.269996643066,0,0,0,
4/22/2008,4/1/2012,1,107.26000213623,0,0,0,
4/22/2008,5/1/2012,1,107.25,0,0,0,
4/22/2008,6/1/2012,1,107.23999786377,0,0,0,
4/22/2008,7/1/2012,1,107.230003356934,0,0,15,
4/22/2008,8/1/2012,1,107.230003356934,0,0,0,
4/22/2008,9/1/2012,1,107.230003356934,0,0,0,
4/22/2008,10/1/2012,1,107.230003356934,0,0,36,
4/22/2008,11/1/2012,1,107.23999786377,0,0,0,
4/22/2008,12/1/2012,1,107.25,107.519996643066,106,1180,
4/22/2008,1/1/2013,1,107.26000213623,0,0,0,
4/22/2008,2/1/2013,1,107.269996643066,0,0,0,
4/22/2008,3/1/2013,1,107.279998779297,0,0,0,
4/22/2008,4/1/2013,1,107.300003051758,0,0,0,
4/22/2008,5/1/2013,1,107.319999694824,0,0,0,
4/22/2008,6/1/2013,1,107.339996337891,0,0,0,
4/22/2008,7/1/2013,1,107.360000610352,0,0,0,
4/22/2008,8/1/2013,1,107.379997253418,0,0,0,
4/22/2008,9/1/2013,1,107.400001525879,0,0,0,
4/22/2008,10/1/2013,1,107.419998168945,0,0,20,
4/22/2008,11/1/2013,1,107.440002441406,0,0,0,
4/22/2008,12/1/2013,1,107.470001220703,107.550003051758,106.599998474121,682,
4/22/2008,6/1/2014,1,107.610000610352,0,0,0,
4/22/2008,12/1/2014,1,107.779998779297,0,0,2252,
4/22/2008,6/1/2015,1,107.970001220703,0,0,0,
4/22/2008,12/1/2015,1,108.180000305176,108.690002441406,108,2195,
4/22/2008,6/1/2016,1,108.48999786377,0,0,0,
4/22/2008,12/1/2016,1,108.830001831055,109.790000915527,107.800003051758,208,
4/22/2008,5/1/2008,3,3.31690001487732,3.34999990463257,3.28060007095337,22099,
4/22/2008,6/1/2008,3,3.29719996452332,3.32480001449585,3.25099992752075,30020,
4/22/2008,7/1/2008,3,3.29819989204407,3.32019996643066,3.25180006027222,6171,
4/22/2008,8/1/2008,3,3.30220007896423,3.32559990882874,3.25999999046326,2968,
4/22/2008,9/1/2008,3,3.31270003318787,3.33509993553162,3.26690006256104,1615,
4/22/2008,10/1/2008,3,3.32369995117187,3.34360003471375,3.28670001029968,788,
4/22/2008,11/1/2008,3,3.33369994163513,3.35080003738403,3.30299997329712,556,
4/22/2008,12/1/2008,3,3.34319996833801,3.36400008201599,3.30130004882812,3499,
4/22/2008,1/1/2009,3,3.34820008277893,3.3659999370575,3.33310008049011,1644,
4/22/2008,2/1/2009,3,3.33870005607605,3.36249995231628,3.3264000415802,126,
4/22/2008,3/1/2009,3,3.30069994926453,3.32399988174438,3.29800009727478,27,
4/22/2008,4/1/2009,3,3.24020004272461,3.25,3.2425000667572,5,
4/22/2008,5/1/2009,3,3.18269991874695,3.18499994277954,3.17499995231628,11,
4/22/2008,6/1/2009,3,3.14219999313354,0,0,416,
4/22/2008,7/1/2009,3,3.13420009613037,3.12599992752075,3.12599992752075,1,
4/22/2008,8/1/2009,3,3.13369989395142,0,0,0,
4/22/2008,9/1/2009,3,3.14170002937317,3.13350009918213,3.13350009918213,1,
4/22/2008,10/1/2009,3,3.15269994735718,3.14400005340576,3.14400005340576,7,
4/22/2008,11/1/2009,3,3.16370010375977,0,0,0,
4/22/2008,12/1/2009,3,3.17470002174377,0,0,792,
4/22/2008,1/1/2010,3,3.18470001220703,0,0,0,
4/22/2008,2/1/2010,3,3.18219995498657,0,0,0,
4/22/2008,3/1/2010,3,3.15820002555847,0,0,0,
4/22/2008,4/1/2010,3,3.11220002174377,0,0,0,
4/22/2008,5/1/2010,3,3.06719994544983,0,0,0,
4/22/2008,6/1/2010,3,3.0436999797821,0,0,0,
4/22/2008,7/1/2010,3,3.04870009422302,0,0,0,
4/22/2008,8/1/2010,3,3.06170010566711,0,0,0,
4/22/2008,9/1/2010,3,3.07669997215271,0,0,0,
4/22/2008,10/1/2010,3,3.09170007705688,0,0,0,
4/22/2008,11/1/2010,3,3.10669994354248,0,0,0,
4/22/2008,12/1/2010,3,3.12170004844666,0,0,0,
4/22/2008,1/1/2011,3,3.13919997215271,0,0,0,
4/22/2008,2/1/2011,3,3.14919996261597,0,0,0,
4/22/2008,3/1/2011,3,3.14420008659363,0,0,0,
4/22/2008,4/1/2011,3,3.12420010566711,0,0,0,
4/22/2008,5/1/2008,4,3.01640009880066,3.02500009536743,2.95560002326965,35210,
4/22/2008,6/1/2008,4,3.0100998878479,3.021399974823,2.94980001449585,43637,
4/22/2008,7/1/2008,4,3.00009989738464,3.01259994506836,2.94079995155334,11865,
4/22/2008,8/1/2008,4,2.98060011863708,2.99210000038147,2.92239999771118,3844,
4/22/2008,9/1/2008,4,2.95160007476807,2.95810008049011,2.90899991989136,3339,
4/22/2008,10/1/2008,4,2.82209992408752,2.83060002326965,2.77740001678467,3127,
4/22/2008,11/1/2008,4,2.78859996795654,2.78990006446838,2.74009990692139,1257,
4/22/2008,12/1/2008,4,2.77609992027283,2.78889989852905,2.72650003433228,1928,
4/22/2008,1/1/2009,4,2.78309988975525,0,0,13,
4/22/2008,2/1/2009,4,2.79959988594055,0,0,29,
4/22/2008,3/1/2009,4,2.82559990882874,0,0,123,
4/22/2008,4/1/2009,4,2.96110010147095,0,0,200,
4/22/2008,5/1/2009,4,2.9695999622345,0,0,130,
4/22/2008,6/1/2009,4,2.96860003471375,2.95499992370605,2.95499992370605,310,
4/22/2008,7/1/2009,4,2.96009993553162,0,0,25,
4/22/2008,8/1/2009,4,2.94309997558594,0,0,0,
4/22/2008,9/1/2009,4,2.91310000419617,0,0,0,
4/22/2008,10/1/2009,4,2.78460001945496,0,0,0,
4/22/2008,11/1/2009,4,2.74950003623962,0,0,0,
4/22/2008,12/1/2009,4,2.73250007629395,0,0,0,
4/22/2008,1/1/2010,4,2.7409999370575,0,0,0,
4/22/2008,2/1/2010,4,2.76200008392334,0,0,0,
4/22/2008,3/1/2010,4,2.78800010681152,0,0,0,
4/22/2008,4/1/2010,4,2.91899991035461,0,0,0,
4/22/2008,5/1/2010,4,2.92980003356934,0,0,0,
4/22/2008,6/1/2010,4,2.93129992485046,0,0,0,
4/22/2008,7/1/2010,4,2.93079996109009,0,0,0,
4/22/2008,8/1/2010,4,2.92330002784729,0,0,0,
4/22/2008,9/1/2010,4,2.89580011367798,0,0,0,
4/22/2008,10/1/2010,4,2.77629995346069,0,0,0,
4/22/2008,11/1/2010,4,2.73429989814758,0,0,0,
4/22/2008,12/1/2010,4,2.71230006217957,0,0,0,
4/22/2008,1/1/2011,4,2.71230006217957,0,0,0,
4/22/2008,2/1/2011,4,2.71219992637634,0,0,0,
4/22/2008,3/1/2011,4,2.71199989318848,0,0,0,
4/22/2008,4/1/2011,4,2.71169996261597,0,0,0,
4/23/2008,7/1/2008,1,117.589996337891,,,,
4/23/2008,8/1/2008,1,116.889999389648,,,,
4/23/2008,9/1/2008,1,116.269996643066,,,,
4/23/2008,10/1/2008,1,115.75,,,,
4/23/2008,11/1/2008,1,115.23999786377,,,,
4/23/2008,12/1/2008,1,114.730003356934,,,,
4/23/2008,1/1/2009,1,114.169998168945,,,,
4/23/2008,2/1/2009,1,113.669998168945,,,,
4/23/2008,3/1/2009,1,113.180000305176,,,,
4/23/2008,4/1/2009,1,112.76000213623,,,,
4/23/2008,5/1/2009,1,112.360000610352,,,,
4/23/2008,6/1/2009,1,111.970001220703,,,,
4/23/2008,7/1/2009,1,111.610000610352,,,,
4/23/2008,8/1/2009,1,111.279998779297,,,,
4/23/2008,9/1/2009,1,110.970001220703,,,,
4/23/2008,10/1/2009,1,110.690002441406,,,,
4/23/2008,11/1/2009,1,110.440002441406,,,,
4/23/2008,12/1/2009,1,110.220001220703,,,,
4/23/2008,1/1/2010,1,109.949996948242,,,,
4/23/2008,2/1/2010,1,109.730003356934,,,,
4/23/2008,3/1/2010,1,109.529998779297,,,,
4/23/2008,4/1/2010,1,109.360000610352,,,,
4/23/2008,5/1/2010,1,109.199996948242,,,,
4/23/2008,6/1/2010,1,109.050003051758,,,,
4/23/2008,7/1/2010,1,108.919998168945,,,,
4/23/2008,8/1/2010,1,108.809997558594,,,,
4/23/2008,9/1/2010,1,108.699996948242,,,,
4/23/2008,10/1/2010,1,108.599998474121,,,,
4/23/2008,11/1/2010,1,108.51000213623,,,,
4/23/2008,12/1/2010,1,108.440002441406,,,,
4/23/2008,1/1/2011,1,108.379997253418,,,,
4/23/2008,2/1/2011,1,108.319999694824,,,,
4/23/2008,3/1/2011,1,108.26000213623,,,,
4/23/2008,4/1/2011,1,108.199996948242,,,,
4/23/2008,5/1/2011,1,108.150001525879,,,,
4/23/2008,6/1/2011,1,108.099998474121,,,,
4/23/2008,7/1/2011,1,108.059997558594,,,,
4/23/2008,8/1/2011,1,108.019996643066,,,,
4/23/2008,9/1/2011,1,107.98999786377,,,,
4/23/2008,10/1/2011,1,107.970001220703,,,,
4/23/2008,11/1/2011,1,107.959999084473,,,,
4/23/2008,12/1/2011,1,107.970001220703,,,,
4/23/2008,1/1/2012,1,107.959999084473,,,,
4/23/2008,2/1/2012,1,107.949996948242,,,,
4/23/2008,3/1/2012,1,107.940002441406,,,,
4/23/2008,4/1/2012,1,107.930000305176,,,,
4/23/2008,5/1/2012,1,107.919998168945,,,,
4/23/2008,6/1/2012,1,107.910003662109,,,,
4/23/2008,7/1/2012,1,107.900001525879,,,,
4/23/2008,8/1/2012,1,107.900001525879,,,,
4/23/2008,9/1/2012,1,107.900001525879,,,,
4/23/2008,10/1/2012,1,107.910003662109,,,,
4/23/2008,11/1/2012,1,107.919998168945,,,,
4/23/2008,12/1/2012,1,107.930000305176,,,,
4/23/2008,1/1/2013,1,107.940002441406,,,,
4/23/2008,2/1/2013,1,107.949996948242,,,,
4/23/2008,3/1/2013,1,107.959999084473,,,,
4/23/2008,4/1/2013,1,107.980003356934,,,,
4/23/2008,5/1/2013,1,108,,,,
4/23/2008,6/1/2013,1,108.019996643066,,,,
4/23/2008,7/1/2013,1,108.040000915527,,,,
4/23/2008,8/1/2013,1,108.059997558594,,,,
4/23/2008,9/1/2013,1,108.080001831055,,,,
4/23/2008,10/1/2013,1,108.099998474121,,,,
4/23/2008,11/1/2013,1,108.120002746582,,,,
4/23/2008,12/1/2013,1,108.150001525879,,,,
4/23/2008,6/1/2014,1,108.290000915527,,,,
4/23/2008,12/1/2014,1,108.459999084473,,,,
4/23/2008,6/1/2015,1,108.660003662109,,,,
4/23/2008,12/1/2015,1,108.879997253418,,,,
4/23/2008,6/1/2016,1,109.190002441406,,,,
4/23/2008,12/1/2016,1,109.529998779297,,,,
4/23/2008,6/1/2008,1,118.300003051758,118.690002441406,116.449996948242,243832,
4/23/2008,5/1/2008,3,3.32500004768372,,,,
4/23/2008,6/1/2008,3,3.30719995498657,,,,
4/23/2008,7/1/2008,3,3.31119990348816,,,,
4/23/2008,8/1/2008,3,3.31620001792908,,,,
4/23/2008,9/1/2008,3,3.32620000839233,,,,
4/23/2008,10/1/2008,3,3.33669996261597,,,,
4/23/2008,11/1/2008,3,3.3471999168396,,,,
4/23/2008,12/1/2008,3,3.35719990730286,,,,
4/23/2008,1/1/2009,3,3.36269998550415,,,,
4/23/2008,2/1/2009,3,3.35470008850098,,,,
4/23/2008,3/1/2009,3,3.31870007514954,,,,
4/23/2008,4/1/2009,3,3.26020002365112,,,,
4/23/2008,5/1/2009,3,3.20420002937317,,,,
4/23/2008,6/1/2009,3,3.16519999504089,,,,
4/23/2008,7/1/2009,3,3.1577000617981,,,,
4/23/2008,8/1/2009,3,3.15720009803772,,,,
4/23/2008,9/1/2009,3,3.16519999504089,,,,
4/23/2008,10/1/2009,3,3.1761999130249,,,,
4/23/2008,11/1/2009,3,3.18720006942749,,,,
4/23/2008,12/1/2009,3,3.1981999874115,,,,
4/23/2008,1/1/2010,3,3.20819997787476,,,,
4/23/2008,2/1/2010,3,3.2056999206543,,,,
4/23/2008,3/1/2010,3,3.1816999912262,,,,
4/23/2008,4/1/2010,3,3.1356999874115,,,,
4/23/2008,5/1/2010,3,3.09069991111755,,,,
4/23/2008,6/1/2010,3,3.06719994544983,,,,
4/23/2008,7/1/2010,3,3.07220005989075,,,,
4/23/2008,8/1/2010,3,3.08520007133484,,,,
4/23/2008,9/1/2010,3,3.10019993782043,,,,
4/23/2008,10/1/2010,3,3.11520004272461,,,,
4/23/2008,11/1/2010,3,3.1301999092102,,,,
4/23/2008,12/1/2010,3,3.14520001411438,,,,
4/23/2008,1/1/2011,3,3.16269993782043,,,,
4/23/2008,2/1/2011,3,3.17269992828369,,,,
4/23/2008,3/1/2011,3,3.16770005226135,,,,
4/23/2008,4/1/2011,3,3.14770007133484,,,,
4/23/2008,5/1/2008,4,3.05069994926453,3.0543999671936,2.9925000667572,22203,
4/23/2008,6/1/2008,4,3.04239988327026,3.04649996757507,2.98749995231628,35027,
4/23/2008,7/1/2008,4,3.02940011024475,3.0336000919342,2.97499990463257,10469,
4/23/2008,8/1/2008,4,3.00839996337891,3.00999999046326,2.95499992370605,3429,
4/23/2008,9/1/2008,4,2.97740006446838,2.98009991645813,2.9300000667572,3513,
4/23/2008,10/1/2008,4,2.84590005874634,2.84549999237061,2.81660008430481,2195,
4/23/2008,11/1/2008,4,2.81089997291565,2.80749988555908,2.7885000705719,503,
4/23/2008,12/1/2008,4,2.79640007019043,2.79789996147156,2.7548999786377,692,
4/23/2008,1/1/2009,4,2.8024001121521,2.79749989509583,2.78900003433228,200,
4/23/2008,2/1/2009,4,2.8189001083374,0,0,31,
4/23/2008,3/1/2009,4,2.84489989280701,0,0,50,
4/23/2008,4/1/2009,4,2.98040008544922,0,0,25,
4/23/2008,5/1/2009,4,2.98889994621277,0,0,25,
4/23/2008,6/1/2009,4,2.98790001869202,0,0,25,
4/23/2008,7/1/2009,4,2.97939991950989,0,0,25,
4/23/2008,8/1/2009,4,2.96239995956421,0,0,0,
4/23/2008,9/1/2009,4,2.93239998817444,0,0,0,
4/23/2008,10/1/2009,4,2.80390000343323,0,0,0,
4/23/2008,11/1/2009,4,2.7688000202179,0,0,0,
4/23/2008,12/1/2009,4,2.75180006027222,0,0,0,
4/23/2008,1/1/2010,4,2.76029992103577,0,0,0,
4/23/2008,2/1/2010,4,2.78130006790161,0,0,0,
4/23/2008,3/1/2010,4,2.80730009078979,0,0,0,
4/23/2008,4/1/2010,4,2.93829989433289,0,0,0,
4/23/2008,5/1/2010,4,2.94910001754761,0,0,0,
4/23/2008,6/1/2010,4,2.95059990882874,0,0,0,
4/23/2008,7/1/2010,4,2.95009994506836,0,0,0,
4/23/2008,8/1/2010,4,2.94260001182556,0,0,0,
4/23/2008,9/1/2010,4,2.91510009765625,0,0,0,
4/23/2008,10/1/2010,4,2.79559993743896,0,0,0,
4/23/2008,11/1/2010,4,2.75359988212585,0,0,0,
4/23/2008,12/1/2010,4,2.73160004615784,0,0,0,
4/23/2008,1/1/2011,4,2.73160004615784,0,0,0,
4/23/2008,2/1/2011,4,2.73149991035461,0,0,0,
4/23/2008,3/1/2011,4,2.73130011558533,0,0,0,
4/23/2008,4/1/2011,4,2.73099994659424,0,0,0,
4/24/2008,6/1/2008,1,116.059997558594,,,,
4/24/2008,7/1/2008,1,115.220001220703,,,,
4/24/2008,8/1/2008,1,114.449996948242,,,,
4/24/2008,9/1/2008,1,113.809997558594,,,,
4/24/2008,10/1/2008,1,113.290000915527,,,,
4/24/2008,11/1/2008,1,112.779998779297,,,,
4/24/2008,12/1/2008,1,112.279998779297,,,,
4/24/2008,1/1/2009,1,111.730003356934,,,,
4/24/2008,2/1/2009,1,111.23999786377,,,,
4/24/2008,3/1/2009,1,110.76000213623,,,,
4/24/2008,4/1/2009,1,110.349998474121,,,,
4/24/2008,5/1/2009,1,109.949996948242,,,,
4/24/2008,6/1/2009,1,109.559997558594,,,,
4/24/2008,7/1/2009,1,109.199996948242,,,,
4/24/2008,8/1/2009,1,108.870002746582,,,,
4/24/2008,9/1/2009,1,108.559997558594,,,,
4/24/2008,10/1/2009,1,108.279998779297,,,,
4/24/2008,11/1/2009,1,108.029998779297,,,,
4/24/2008,12/1/2009,1,107.819999694824,,,,
4/24/2008,1/1/2010,1,107.569999694824,,,,
4/24/2008,2/1/2010,1,107.360000610352,,,,
4/24/2008,3/1/2010,1,107.169998168945,,,,
4/24/2008,4/1/2010,1,107.01000213623,,,,
4/24/2008,5/1/2010,1,106.860000610352,,,,
4/24/2008,6/1/2010,1,106.720001220703,,,,
4/24/2008,7/1/2010,1,106.599998474121,,,,
4/24/2008,8/1/2010,1,106.5,,,,
4/24/2008,9/1/2010,1,106.400001525879,,,,
4/24/2008,10/1/2010,1,106.309997558594,,,,
4/24/2008,11/1/2010,1,106.230003356934,,,,
4/24/2008,12/1/2010,1,106.169998168945,,,,
4/24/2008,1/1/2011,1,106.110000610352,,,,
4/24/2008,2/1/2011,1,106.050003051758,,,,
4/24/2008,3/1/2011,1,105.98999786377,,,,
4/24/2008,4/1/2011,1,105.930000305176,,,,
4/24/2008,5/1/2011,1,105.879997253418,,,,
4/24/2008,6/1/2011,1,105.830001831055,,,,
4/24/2008,7/1/2011,1,105.790000915527,,,,
4/24/2008,8/1/2011,1,105.75,,,,
4/24/2008,9/1/2011,1,105.720001220703,,,,
4/24/2008,10/1/2011,1,105.699996948242,,,,
4/24/2008,11/1/2011,1,105.690002441406,,,,
4/24/2008,12/1/2011,1,105.709999084473,,,,
4/24/2008,1/1/2012,1,105.699996948242,,,,
4/24/2008,2/1/2012,1,105.690002441406,,,,
4/24/2008,3/1/2012,1,105.680000305176,,,,
4/24/2008,4/1/2012,1,105.669998168945,,,,
4/24/2008,5/1/2012,1,105.660003662109,,,,
4/24/2008,6/1/2012,1,105.660003662109,,,,
4/24/2008,7/1/2012,1,105.660003662109,,,,
4/24/2008,8/1/2012,1,105.669998168945,,,,
4/24/2008,9/1/2012,1,105.680000305176,,,,
4/24/2008,10/1/2012,1,105.690002441406,,,,
4/24/2008,11/1/2012,1,105.699996948242,,,,
4/24/2008,12/1/2012,1,105.709999084473,,,,
4/24/2008,1/1/2013,1,105.720001220703,,,,
4/24/2008,2/1/2013,1,105.730003356934,,,,
4/24/2008,3/1/2013,1,105.73999786377,,,,
4/24/2008,4/1/2013,1,105.76000213623,,,,
4/24/2008,5/1/2013,1,105.779998779297,,,,
4/24/2008,6/1/2013,1,105.809997558594,,,,
4/24/2008,7/1/2013,1,105.839996337891,,,,
4/24/2008,8/1/2013,1,105.870002746582,,,,
4/24/2008,9/1/2013,1,105.900001525879,,,,
4/24/2008,10/1/2013,1,105.930000305176,,,,
4/24/2008,11/1/2013,1,105.959999084473,,,,
4/24/2008,12/1/2013,1,105.98999786377,,,,
4/24/2008,6/1/2014,1,106.129997253418,,,,
4/24/2008,12/1/2014,1,106.300003051758,,,,
4/24/2008,6/1/2015,1,106.5,,,,
4/24/2008,12/1/2015,1,106.720001220703,,,,
4/24/2008,6/1/2016,1,107,,,,
4/24/2008,12/1/2016,1,107.309997558594,,,,
4/24/2008,5/1/2008,3,3.25830006599426,3.32999992370605,3.23740005493164,20074,
4/24/2008,6/1/2008,3,3.24810004234314,3.31389999389648,3.22250008583069,36955,
4/24/2008,7/1/2008,3,3.25460004806519,3.31760001182556,3.22709989547729,9110,
4/24/2008,8/1/2008,3,3.25959992408752,3.32109999656677,3.23110008239746,3336,
4/24/2008,9/1/2008,3,3.26810002326965,3.32200002670288,3.24489998817444,1602,
4/24/2008,10/1/2008,3,3.27810001373291,3.34299993515015,3.25720000267029,931,
4/24/2008,11/1/2008,3,3.28810000419617,3.32109999656677,3.26699995994568,816,
4/24/2008,12/1/2008,3,3.29760003089905,3.34949994087219,3.27230000495911,3705,
4/24/2008,1/1/2009,3,3.30259990692139,3.33789992332458,3.28130006790161,1004,
4/24/2008,2/1/2009,3,3.29509997367859,3.33789992332458,3.27279996871948,356,
4/24/2008,3/1/2009,3,3.25959992408752,3.29749989509583,3.22729992866516,30,
4/24/2008,4/1/2009,3,3.20160007476807,3.24000000953674,3.18989992141724,12,
4/24/2008,5/1/2009,3,3.14610004425049,3.16249990463257,3.14299988746643,60,
4/24/2008,6/1/2009,3,3.10809993743896,3.12249994277954,3.10249996185303,367,
4/24/2008,7/1/2009,3,3.10109996795654,0,0,0,
4/24/2008,8/1/2009,3,3.10109996795654,0,0,0,
4/24/2008,9/1/2009,3,3.10960006713867,3.10400009155273,3.10400009155273,1,
4/24/2008,10/1/2009,3,3.12109994888306,3.11999988555908,3.11500000953674,4,
4/24/2008,11/1/2009,3,3.13260006904602,0,0,0,
4/24/2008,12/1/2009,3,3.14409995079041,3.17000007629395,3.17000007629395,5,
4/24/2008,1/1/2010,3,3.15409994125366,0,0,0,
4/24/2008,2/1/2010,3,3.1515998840332,0,0,0,
4/24/2008,3/1/2010,3,3.1275999546051,0,0,0,
4/24/2008,4/1/2010,3,3.08159995079041,0,0,0,
4/24/2008,5/1/2010,3,3.03660011291504,0,0,0,
4/24/2008,6/1/2010,3,3.01309990882874,0,0,0,
4/24/2008,7/1/2010,3,3.01810002326965,0,0,0,
4/24/2008,8/1/2010,3,3.03110003471375,0,0,0,
4/24/2008,9/1/2010,3,3.04609990119934,0,0,0,
4/24/2008,10/1/2010,3,3.06110000610352,0,0,0,
4/24/2008,11/1/2010,3,3.07610011100769,0,0,0,
4/24/2008,12/1/2010,3,3.09109997749329,0,0,0,
4/24/2008,1/1/2011,3,3.10859990119934,0,0,0,
4/24/2008,2/1/2011,3,3.1185998916626,0,0,0,
4/24/2008,3/1/2011,3,3.11360001564026,0,0,0,
4/24/2008,4/1/2011,3,3.09360003471375,0,0,0,
4/24/2008,5/1/2008,4,3.01859998703003,3.04710006713867,2.97169995307922,24443,
4/24/2008,6/1/2008,4,3.00929999351501,3.03909993171692,2.9646999835968,42566,
4/24/2008,7/1/2008,4,2.99530005455017,3.02649998664856,2.95320010185242,14431,
4/24/2008,8/1/2008,4,2.97079992294312,2.99499988555908,2.93230009078979,5233,
4/24/2008,9/1/2008,4,2.93530011177063,2.9614999294281,2.89229989051819,4334,
4/24/2008,10/1/2008,4,2.79579997062683,2.82200002670288,2.76749992370605,4209,
4/24/2008,11/1/2008,4,2.75830006599426,2.78349995613098,2.73200011253357,1513,
4/24/2008,12/1/2008,4,2.74379992485046,2.78999996185303,2.72140002250671,1214,
4/24/2008,1/1/2009,4,2.74979996681213,2.77629995346069,2.7279999256134,147,
4/24/2008,2/1/2009,4,2.76629996299744,2.79349994659424,2.79349994659424,2,
4/24/2008,3/1/2009,4,2.79229998588562,2.8199999332428,2.8199999332428,19,
4/24/2008,4/1/2009,4,2.92779994010925,2.95250010490417,2.91899991035461,31,
4/24/2008,5/1/2009,4,2.93630003929138,2.97250008583069,2.97250008583069,15,
4/24/2008,6/1/2009,4,2.93530011177063,2.93499994277954,2.93499994277954,14,
4/24/2008,7/1/2009,4,2.9268000125885,0,0,0,
4/24/2008,8/1/2009,4,2.90980005264282,0,0,0,
4/24/2008,9/1/2009,4,2.87980008125305,0,0,0,
4/24/2008,10/1/2009,4,2.75130009651184,0,0,0,
4/24/2008,11/1/2009,4,2.71620011329651,0,0,0,
4/24/2008,12/1/2009,4,2.69919991493225,0,0,0,
4/24/2008,1/1/2010,4,2.70770001411438,0,0,0,
4/24/2008,2/1/2010,4,2.72869992256165,0,0,0,
4/24/2008,3/1/2010,4,2.75469994544983,0,0,0,
4/24/2008,4/1/2010,4,2.8856999874115,0,0,0,
4/24/2008,5/1/2010,4,2.89650011062622,0,0,0,
4/24/2008,6/1/2010,4,2.89800000190735,0,0,0,
4/24/2008,7/1/2010,4,2.89750003814697,0,0,0,
4/24/2008,8/1/2010,4,2.89000010490417,0,0,0,
4/24/2008,9/1/2010,4,2.86249995231628,0,0,0,
4/24/2008,10/1/2010,4,2.74300003051758,0,0,0,
4/24/2008,11/1/2010,4,2.70099997520447,0,0,0,
4/24/2008,12/1/2010,4,2.67899990081787,0,0,0,
4/24/2008,1/1/2011,4,2.67899990081787,0,0,0,
4/24/2008,2/1/2011,4,2.67890000343323,0,0,0,
4/24/2008,3/1/2011,4,2.67869997024536,0,0,0,
4/24/2008,4/1/2011,4,2.67840003967285,0,0,0,
4/25/2008,7/1/2008,1,117.529998779297,,,,
4/25/2008,8/1/2008,1,116.569999694824,,,,
4/25/2008,9/1/2008,1,115.769996643066,,,,
4/25/2008,10/1/2008,1,115.139999389648,,,,
4/25/2008,11/1/2008,1,114.589996337891,,,,
4/25/2008,12/1/2008,1,114.059997558594,,,,
4/25/2008,1/1/2009,1,113.48999786377,,,,
4/25/2008,2/1/2009,1,112.980003356934,,,,
4/25/2008,3/1/2009,1,112.480003356934,,,,
4/25/2008,4/1/2009,1,112.029998779297,,,,
4/25/2008,5/1/2009,1,111.599998474121,,,,
4/25/2008,6/1/2009,1,111.180000305176,,,,
4/25/2008,7/1/2009,1,110.779998779297,,,,
4/25/2008,8/1/2009,1,110.410003662109,,,,
4/25/2008,9/1/2009,1,110.059997558594,,,,
4/25/2008,10/1/2009,1,109.73999786377,,,,
4/25/2008,11/1/2009,1,109.440002441406,,,,
4/25/2008,12/1/2009,1,109.190002441406,,,,
4/25/2008,1/1/2010,1,108.919998168945,,,,
4/25/2008,2/1/2010,1,108.690002441406,,,,
4/25/2008,3/1/2010,1,108.480003356934,,,,
4/25/2008,4/1/2010,1,108.309997558594,,,,
4/25/2008,5/1/2010,1,108.139999389648,,,,
4/25/2008,6/1/2010,1,107.980003356934,,,,
4/25/2008,7/1/2010,1,107.839996337891,,,,
4/25/2008,8/1/2010,1,107.720001220703,,,,
4/25/2008,9/1/2010,1,107.599998474121,,,,
4/25/2008,10/1/2010,1,107.48999786377,,,,
4/25/2008,11/1/2010,1,107.389999389648,,,,
4/25/2008,12/1/2010,1,107.330001831055,,,,
4/25/2008,1/1/2011,1,107.23999786377,,,,
4/25/2008,2/1/2011,1,107.160003662109,,,,
4/25/2008,3/1/2011,1,107.080001831055,,,,
4/25/2008,4/1/2011,1,107.01000213623,,,,
4/25/2008,5/1/2011,1,106.940002441406,,,,
4/25/2008,6/1/2011,1,106.879997253418,,,,
4/25/2008,7/1/2011,1,106.830001831055,,,,
4/25/2008,8/1/2011,1,106.790000915527,,,,
4/25/2008,9/1/2011,1,106.76000213623,,,,
4/25/2008,10/1/2011,1,106.730003356934,,,,
4/25/2008,11/1/2011,1,106.720001220703,,,,
4/25/2008,12/1/2011,1,106.73999786377,,,,
4/25/2008,1/1/2012,1,106.730003356934,,,,
4/25/2008,2/1/2012,1,106.720001220703,,,,
4/25/2008,3/1/2012,1,106.709999084473,,,,
4/25/2008,4/1/2012,1,106.699996948242,,,,
4/25/2008,5/1/2012,1,106.690002441406,,,,
4/25/2008,6/1/2012,1,106.680000305176,,,,
4/25/2008,7/1/2012,1,106.669998168945,,,,
4/25/2008,8/1/2012,1,106.669998168945,,,,
4/25/2008,9/1/2012,1,106.669998168945,,,,
4/25/2008,10/1/2012,1,106.669998168945,,,,
4/25/2008,11/1/2012,1,106.669998168945,,,,
4/25/2008,12/1/2012,1,106.669998168945,,,,
4/25/2008,1/1/2013,1,106.680000305176,,,,
4/25/2008,2/1/2013,1,106.690002441406,,,,
4/25/2008,3/1/2013,1,106.699996948242,,,,
4/25/2008,4/1/2013,1,106.709999084473,,,,
4/25/2008,5/1/2013,1,106.720001220703,,,,
4/25/2008,6/1/2013,1,106.73999786377,,,,
4/25/2008,7/1/2013,1,106.76000213623,,,,
4/25/2008,8/1/2013,1,106.779998779297,,,,
4/25/2008,9/1/2013,1,106.800003051758,,,,
4/25/2008,10/1/2013,1,106.819999694824,,,,
4/25/2008,11/1/2013,1,106.839996337891,,,,
4/25/2008,12/1/2013,1,106.870002746582,,,,
4/25/2008,6/1/2014,1,106.98999786377,,,,
4/25/2008,12/1/2014,1,107.139999389648,,,,
4/25/2008,6/1/2015,1,107.309997558594,,,,
4/25/2008,12/1/2015,1,107.48999786377,,,,
4/25/2008,6/1/2016,1,107.769996643066,,,,
4/25/2008,12/1/2016,1,108.080001831055,,,,
4/25/2008,6/1/2008,1,118.519996643066,119.550003051758,114.51000213623,288727,
4/25/2008,5/1/2008,3,3.30279994010925,3.32969999313354,3.21849989891052,16890,
4/25/2008,6/1/2008,3,3.29130005836487,3.32240009307861,3.20040011405945,34855,
4/25/2008,7/1/2008,3,3.29780006408691,3.32620000839233,3.21110010147095,10482,
4/25/2008,8/1/2008,3,3.30380010604858,3.33089995384216,3.22029995918274,3805,
4/25/2008,9/1/2008,3,3.31030011177063,3.33899998664856,3.23000001907349,2530,
4/25/2008,10/1/2008,3,3.31879997253418,3.34389996528625,3.3034999370575,898,
4/25/2008,11/1/2008,3,3.32680010795593,3.34349989891052,3.32789993286133,1682,
4/25/2008,12/1/2008,3,3.33529996871948,3.36240005493164,3.29649996757507,3347,
4/25/2008,1/1/2009,3,3.33929991722107,3.35940003395081,3.29500007629395,165,
4/25/2008,2/1/2009,3,3.33030009269714,3.34500002861023,3.32369995117187,18,
4/25/2008,3/1/2009,3,3.29329991340637,3.30749988555908,3.25999999046326,11,
4/25/2008,4/1/2009,3,3.23379993438721,3.2425000667572,3.2328999042511,11,
4/25/2008,5/1/2009,3,3.17729997634888,3.18499994277954,3.18499994277954,6,
4/25/2008,6/1/2009,3,3.1382999420166,3.14499998092651,3.14499998092651,45,
4/25/2008,7/1/2009,3,3.13129997253418,0,0,0,
4/25/2008,8/1/2009,3,3.13129997253418,0,0,0,
4/25/2008,9/1/2009,3,3.13980007171631,0,0,0,
4/25/2008,10/1/2009,3,3.15129995346069,0,0,0,
4/25/2008,11/1/2009,3,3.16280007362366,0,0,0,
4/25/2008,12/1/2009,3,3.17429995536804,0,0,0,
4/25/2008,1/1/2010,3,3.1842999458313,0,0,0,
4/25/2008,2/1/2010,3,3.18179988861084,0,0,0,
4/25/2008,3/1/2010,3,3.15779995918274,0,0,0,
4/25/2008,4/1/2010,3,3.11179995536804,0,0,0,
4/25/2008,5/1/2010,3,3.06680011749268,0,0,0,
4/25/2008,6/1/2010,3,3.04329991340637,0,0,0,
4/25/2008,7/1/2010,3,3.04830002784729,0,0,0,
4/25/2008,8/1/2010,3,3.06130003929138,0,0,0,
4/25/2008,9/1/2010,3,3.07629990577698,0,0,0,
4/25/2008,10/1/2010,3,3.09130001068115,0,0,0,
4/25/2008,11/1/2010,3,3.10630011558533,0,0,0,
4/25/2008,12/1/2010,3,3.12129998207092,0,0,0,
4/25/2008,1/1/2011,3,3.13879990577698,0,0,0,
4/25/2008,2/1/2011,3,3.14879989624023,0,0,0,
4/25/2008,3/1/2011,3,3.1438000202179,0,0,0,
4/25/2008,4/1/2011,3,3.12380003929138,0,0,0,
4/25/2008,5/1/2008,4,3.05369997024536,3.08150005340576,2.98359990119934,29888,
4/25/2008,6/1/2008,4,3.04670000076294,3.07349991798401,2.97000002861023,38022,
4/25/2008,7/1/2008,4,3.03369998931885,3.06100010871887,2.96560001373291,10286,
4/25/2008,8/1/2008,4,3.0106999874115,3.03539991378784,2.9614999294281,3957,
4/25/2008,9/1/2008,4,2.97670006752014,2.99959993362427,2.90659999847412,3331,
4/25/2008,10/1/2008,4,2.83619999885559,2.84820008277893,2.78999996185303,2314,
4/25/2008,11/1/2008,4,2.8011999130249,2.80890011787415,2.76830005645752,309,
4/25/2008,12/1/2008,4,2.78670001029968,2.79670000076294,2.73499989509583,551,
4/25/2008,1/1/2009,4,2.79270005226135,2.80159997940063,2.79999995231628,124,
4/25/2008,2/1/2009,4,2.80920004844666,2.81500005722046,2.81500005722046,92,
4/25/2008,3/1/2009,4,2.83520007133484,2.83999991416931,2.83500003814697,76,
4/25/2008,4/1/2009,4,2.97070002555847,2.97000002861023,2.97000002861023,41,
4/25/2008,5/1/2009,4,2.97919988632202,0,0,311,
4/25/2008,6/1/2009,4,2.97819995880127,0,0,103,
4/25/2008,7/1/2009,4,2.96970009803772,0,0,0,
4/25/2008,8/1/2009,4,2.95269989967346,0,0,773,
4/25/2008,9/1/2009,4,2.92269992828369,0,0,0,
4/25/2008,10/1/2009,4,2.79419994354248,0,0,0,
4/25/2008,11/1/2009,4,2.75909996032715,0,0,0,
4/25/2008,12/1/2009,4,2.74210000038147,0,0,0,
4/25/2008,1/1/2010,4,2.7506000995636,0,0,0,
4/25/2008,2/1/2010,4,2.77160000801086,0,0,0,
4/25/2008,3/1/2010,4,2.79760003089905,0,0,0,
4/25/2008,4/1/2010,4,2.92860007286072,0,0,0,
4/25/2008,5/1/2010,4,2.93939995765686,0,0,0,
4/25/2008,6/1/2010,4,2.94090008735657,0,0,0,
4/25/2008,7/1/2010,4,2.94039988517761,0,0,0,
4/25/2008,8/1/2010,4,2.93289995193481,0,0,0,
4/25/2008,9/1/2010,4,2.9054000377655,0,0,0,
4/25/2008,10/1/2010,4,2.7859001159668,0,0,0,
4/25/2008,11/1/2010,4,2.74390006065369,0,0,0,
4/25/2008,12/1/2010,4,2.72189998626709,0,0,0,
4/25/2008,1/1/2011,4,2.72189998626709,0,0,0,
4/25/2008,2/1/2011,4,2.72180008888245,0,0,0,
4/25/2008,3/1/2011,4,2.72160005569458,0,0,0,
4/25/2008,4/1/2011,4,2.72129988670349,0,0,0,
4/28/2008,6/1/2008,1,118.75,119.930000305176,118.160003662109,201651,
4/28/2008,7/1/2008,1,117.819999694824,118.650001525879,117.139999389648,70329,
4/28/2008,8/1/2008,1,116.930000305176,117.569999694824,116.160003662109,18439,
4/28/2008,9/1/2008,1,116.180000305176,117,115.349998474121,10794,
4/28/2008,10/1/2008,1,115.569999694824,116.059997558594,114.809997558594,4760,
4/28/2008,11/1/2008,1,115.019996643066,115.199996948242,114.75,1946,
4/28/2008,12/1/2008,1,114.48999786377,115.279998779297,113.650001525879,16053,
4/28/2008,1/1/2009,1,113.930000305176,113.73999786377,113.25,338,
4/28/2008,2/1/2009,1,113.419998168945,113.480003356934,113.480003356934,700,
4/28/2008,3/1/2009,1,112.919998168945,0,0,1015,
4/28/2008,4/1/2009,1,112.470001220703,0,0,967,
4/28/2008,5/1/2009,1,112.059997558594,0,0,400,
4/28/2008,6/1/2009,1,111.669998168945,111.550003051758,111.480003356934,1466,
4/28/2008,7/1/2009,1,111.279998779297,0,0,0,
4/28/2008,8/1/2009,1,110.919998168945,0,0,0,
4/28/2008,9/1/2009,1,110.580001831055,0,0,330,
4/28/2008,10/1/2009,1,110.279998779297,0,0,75,
4/28/2008,11/1/2009,1,110,0,0,0,
4/28/2008,12/1/2009,1,109.769996643066,110.300003051758,108.949996948242,4449,
4/28/2008,1/1/2010,1,109.5,0,0,0,
4/28/2008,2/1/2010,1,109.269996643066,0,0,125,
4/28/2008,3/1/2010,1,109.059997558594,0,0,548,
4/28/2008,4/1/2010,1,108.889999389648,0,0,175,
4/28/2008,5/1/2010,1,108.720001220703,0,0,0,
4/28/2008,6/1/2010,1,108.569999694824,0,0,323,
4/28/2008,7/1/2010,1,108.440002441406,0,0,0,
4/28/2008,8/1/2010,1,108.330001831055,0,0,0,
4/28/2008,9/1/2010,1,108.209999084473,0,0,0,
4/28/2008,10/1/2010,1,108.099998474121,0,0,0,
4/28/2008,11/1/2010,1,108,0,0,0,
4/28/2008,12/1/2010,1,107.949996948242,108.129997253418,107.519996643066,1217,
4/28/2008,1/1/2011,1,107.860000610352,0,0,0,
4/28/2008,2/1/2011,1,107.779998779297,0,0,0,
4/28/2008,3/1/2011,1,107.699996948242,0,0,0,
4/28/2008,4/1/2011,1,107.629997253418,0,0,0,
4/28/2008,5/1/2011,1,107.559997558594,0,0,0,
4/28/2008,6/1/2011,1,107.5,0,0,70,
4/28/2008,7/1/2011,1,107.459999084473,0,0,0,
4/28/2008,8/1/2011,1,107.419998168945,0,0,0,
4/28/2008,9/1/2011,1,107.389999389648,0,0,0,
4/28/2008,10/1/2011,1,107.360000610352,0,0,0,
4/28/2008,11/1/2011,1,107.349998474121,0,0,0,
4/28/2008,12/1/2011,1,107.370002746582,107.559997558594,107,1006,
4/28/2008,1/1/2012,1,107.360000610352,0,0,0,
4/28/2008,2/1/2012,1,107.349998474121,0,0,0,
4/28/2008,3/1/2012,1,107.339996337891,0,0,0,
4/28/2008,4/1/2012,1,107.330001831055,0,0,0,
4/28/2008,5/1/2012,1,107.319999694824,0,0,0,
4/28/2008,6/1/2012,1,107.309997558594,0,0,0,
4/28/2008,7/1/2012,1,107.300003051758,0,0,0,
4/28/2008,8/1/2012,1,107.300003051758,0,0,0,
4/28/2008,9/1/2012,1,107.300003051758,0,0,0,
4/28/2008,10/1/2012,1,107.300003051758,0,0,0,
4/28/2008,11/1/2012,1,107.300003051758,0,0,0,
4/28/2008,12/1/2012,1,107.300003051758,107.5,107.029998779297,1591,
4/28/2008,1/1/2013,1,107.309997558594,0,0,60,
4/28/2008,2/1/2013,1,107.319999694824,0,0,0,
4/28/2008,3/1/2013,1,107.330001831055,0,0,0,
4/28/2008,4/1/2013,1,107.339996337891,0,0,0,
4/28/2008,5/1/2013,1,107.349998474121,0,0,0,
4/28/2008,6/1/2013,1,107.370002746582,0,0,0,
4/28/2008,7/1/2013,1,107.389999389648,0,0,0,
4/28/2008,8/1/2013,1,107.410003662109,0,0,0,
4/28/2008,9/1/2013,1,107.430000305176,0,0,0,
4/28/2008,10/1/2013,1,107.449996948242,0,0,0,
4/28/2008,11/1/2013,1,107.470001220703,0,0,0,
4/28/2008,12/1/2013,1,107.5,107,107,10,
4/28/2008,6/1/2014,1,107.620002746582,0,0,0,
4/28/2008,12/1/2014,1,107.769996643066,0,0,8,
4/28/2008,6/1/2015,1,107.940002441406,0,0,0,
4/28/2008,12/1/2015,1,108.120002746582,107.790000915527,107,24,
4/28/2008,6/1/2016,1,108.400001525879,0,0,0,
4/28/2008,12/1/2016,1,108.709999084473,108.75,108.400001525879,14,
4/28/2008,5/1/2008,3,3.29879999160767,3.32669997215271,3.27530002593994,13854,
4/28/2008,6/1/2008,3,3.28760004043579,3.31349992752075,3.26419997215271,29217,
4/28/2008,7/1/2008,3,3.29360008239746,3.32529997825623,3.27169990539551,5926,
4/28/2008,8/1/2008,3,3.30010008811951,3.32249999046326,3.27800011634827,3434,
4/28/2008,9/1/2008,3,3.3076000213623,3.32660007476807,3.28489995002747,3055,
4/28/2008,10/1/2008,3,3.31609988212585,3.33820009231567,3.30809998512268,1652,
4/28/2008,11/1/2008,3,3.3225998878479,3.33249998092651,3.32249999046326,897,
4/28/2008,12/1/2008,3,3.32909989356995,3.35330009460449,3.31069993972778,3031,
4/28/2008,1/1/2009,3,3.33209991455078,3.35389995574951,3.3364999294281,399,
4/28/2008,2/1/2009,3,3.32310009002686,3.34730005264282,3.3199999332428,414,
4/28/2008,3/1/2009,3,3.28710007667541,3.30999994277954,3.28299999237061,4,
4/28/2008,4/1/2009,3,3.228600025177,0,0,0,
4/28/2008,5/1/2009,3,3.17260003089905,0,0,0,
4/28/2008,6/1/2009,3,3.13459992408752,0,0,129,
4/28/2008,7/1/2009,3,3.12809991836548,0,0,73,
4/28/2008,8/1/2009,3,3.1275999546051,0,0,11,
4/28/2008,9/1/2009,3,3.13610005378723,0,0,25,
4/28/2008,10/1/2009,3,3.14759993553162,3.16000008583069,3.16000008583069,2,
4/28/2008,11/1/2009,3,3.15910005569458,0,0,0,
4/28/2008,12/1/2009,3,3.17059993743896,0,0,0,
4/28/2008,1/1/2010,3,3.18059992790222,0,0,0,
4/28/2008,2/1/2010,3,3.17810010910034,0,0,0,
4/28/2008,3/1/2010,3,3.15409994125366,0,0,0,
4/28/2008,4/1/2010,3,3.10809993743896,0,0,0,
4/28/2008,5/1/2010,3,3.0631000995636,0,0,0,
4/28/2008,6/1/2010,3,3.03959989547729,0,0,0,
4/28/2008,7/1/2010,3,3.04460000991821,0,0,0,
4/28/2008,8/1/2010,3,3.0576000213623,0,0,0,
4/28/2008,9/1/2010,3,3.0725998878479,0,0,0,
4/28/2008,10/1/2010,3,3.08759999275208,0,0,0,
4/28/2008,11/1/2010,3,3.10260009765625,0,0,0,
4/28/2008,12/1/2010,3,3.11759996414185,0,0,0,
4/28/2008,1/1/2011,3,3.1350998878479,0,0,0,
4/28/2008,2/1/2011,3,3.14510011672974,0,0,0,
4/28/2008,3/1/2011,3,3.14010000228882,0,0,0,
4/28/2008,4/1/2011,3,3.1201000213623,0,0,0,
4/28/2008,5/1/2008,4,3.03069996833801,3.07200002670288,3.02550005912781,19375,
4/28/2008,6/1/2008,4,3.02169990539551,3.06459999084473,3.01799988746643,31053,
4/28/2008,7/1/2008,4,3.0106999874115,3.04850006103516,3.00710010528564,9474,
4/28/2008,8/1/2008,4,2.9886999130249,3.00839996337891,2.98760008811951,4743,
4/28/2008,9/1/2008,4,2.95420002937317,2.97670006752014,2.95370006561279,3920,
4/28/2008,10/1/2008,4,2.81620001792908,2.82850003242493,2.81550002098083,1956,
4/28/2008,11/1/2008,4,2.7827000617981,2.79900002479553,2.78349995613098,881,
4/28/2008,12/1/2008,4,2.77119994163513,2.7904999256134,2.77130007743835,1839,
4/28/2008,1/1/2009,4,2.77870011329651,0,0,250,
4/28/2008,2/1/2009,4,2.79520010948181,0,0,0,
4/28/2008,3/1/2009,4,2.82170009613037,2.83999991416931,2.83999991416931,13,
4/28/2008,4/1/2009,4,2.957200050354,0,0,5,
4/28/2008,5/1/2009,4,2.96620011329651,0,0,0,
4/28/2008,6/1/2009,4,2.96519994735718,0,0,103,
4/28/2008,7/1/2009,4,2.957200050354,0,0,0,
4/28/2008,8/1/2009,4,2.9407000541687,0,0,0,
4/28/2008,9/1/2009,4,2.91120004653931,0,0,0,
4/28/2008,10/1/2009,4,2.78320002555847,0,0,0,
4/28/2008,11/1/2009,4,2.74819993972778,0,0,0,
4/28/2008,12/1/2009,4,2.7311999797821,0,0,865,
4/28/2008,1/1/2010,4,2.73970007896423,0,0,0,
4/28/2008,2/1/2010,4,2.7606999874115,0,0,0,
4/28/2008,3/1/2010,4,2.78670001029968,0,0,0,
4/28/2008,4/1/2010,4,2.91770005226135,0,0,0,
4/28/2008,5/1/2010,4,2.9284999370575,0,0,0,
4/28/2008,6/1/2010,4,2.9300000667572,0,0,0,
4/28/2008,7/1/2010,4,2.92950010299683,0,0,0,
4/28/2008,8/1/2010,4,2.92199993133545,0,0,0,
4/28/2008,9/1/2010,4,2.89450001716614,0,0,0,
4/28/2008,10/1/2010,4,2.77500009536743,0,0,0,
4/28/2008,11/1/2010,4,2.73300004005432,0,0,0,
4/28/2008,12/1/2010,4,2.71099996566772,0,0,0,
4/28/2008,1/1/2011,4,2.71099996566772,0,0,0,
4/28/2008,2/1/2011,4,2.71090006828308,0,0,0,
4/28/2008,3/1/2011,4,2.71070003509521,0,0,0,
4/28/2008,4/1/2011,4,2.7104001045227,0,0,0,
4/29/2008,6/1/2008,1,115.629997253418,118.839996337891,114.949996948242,303543,
4/29/2008,7/1/2008,1,114.819999694824,117.779998779297,114.160003662109,86168,
4/29/2008,8/1/2008,1,114.029998779297,116.870002746582,113.430000305176,24850,
4/29/2008,9/1/2008,1,113.370002746582,116.099998474121,112.910003662109,14852,
4/29/2008,10/1/2008,1,112.800003051758,115.51000213623,112.470001220703,6155,
4/29/2008,11/1/2008,1,112.269996643066,114.970001220703,111.839996337891,3779,
4/29/2008,12/1/2008,1,111.779998779297,114.379997253418,111.309997558594,23493,
4/29/2008,1/1/2009,1,111.26000213623,111.220001220703,111.169998168945,178,
4/29/2008,2/1/2009,1,110.790000915527,0,0,64,
4/29/2008,3/1/2009,1,110.339996337891,0,0,614,
4/29/2008,4/1/2009,1,109.919998168945,0,0,395,
4/29/2008,5/1/2009,1,109.540000915527,0,0,427,
4/29/2008,6/1/2009,1,109.180000305176,110.410003662109,110.050003051758,1204,
4/29/2008,7/1/2009,1,108.830001831055,0,0,150,
4/29/2008,8/1/2009,1,108.51000213623,0,0,0,
4/29/2008,9/1/2009,1,108.209999084473,0,0,0,
4/29/2008,10/1/2009,1,107.949996948242,0,0,151,
4/29/2008,11/1/2009,1,107.699996948242,0,0,0,
4/29/2008,12/1/2009,1,107.5,110.199996948242,107.339996337891,7968,
4/29/2008,1/1/2010,1,107.25,0,0,270,
4/29/2008,2/1/2010,1,107.050003051758,0,0,550,
4/29/2008,3/1/2010,1,106.870002746582,0,0,0,
4/29/2008,4/1/2010,1,106.720001220703,0,0,400,
4/29/2008,5/1/2010,1,106.569999694824,0,0,100,
4/29/2008,6/1/2010,1,106.430000305176,0,0,1310,
4/29/2008,7/1/2010,1,106.339996337891,0,0,0,
4/29/2008,8/1/2010,1,106.269996643066,0,0,0,
4/29/2008,9/1/2010,1,106.190002441406,0,0,0,
4/29/2008,10/1/2010,1,106.110000610352,0,0,0,
4/29/2008,11/1/2010,1,106.040000915527,0,0,200,
4/29/2008,12/1/2010,1,106.019996643066,108.529998779297,106,4235,
4/29/2008,1/1/2011,1,105.930000305176,0,0,200,
4/29/2008,2/1/2011,1,105.860000610352,0,0,0,
4/29/2008,3/1/2011,1,105.790000915527,0,0,0,
4/29/2008,4/1/2011,1,105.730003356934,0,0,0,
4/29/2008,5/1/2011,1,105.669998168945,0,0,0,
4/29/2008,6/1/2011,1,105.620002746582,0,0,202,
4/29/2008,7/1/2011,1,105.589996337891,0,0,0,
4/29/2008,8/1/2011,1,105.559997558594,0,0,0,
4/29/2008,9/1/2011,1,105.540000915527,0,0,50,
4/29/2008,10/1/2011,1,105.519996643066,0,0,0,
4/29/2008,11/1/2011,1,105.519996643066,0,0,200,
4/29/2008,12/1/2011,1,105.550003051758,106.5,105.449996948242,2210,
4/29/2008,1/1/2012,1,105.540000915527,0,0,100,
4/29/2008,2/1/2012,1,105.529998779297,0,0,0,
4/29/2008,3/1/2012,1,105.519996643066,0,0,0,
4/29/2008,4/1/2012,1,105.51000213623,0,0,0,
4/29/2008,5/1/2012,1,105.5,0,0,0,
4/29/2008,6/1/2012,1,105.48999786377,0,0,0,
4/29/2008,7/1/2012,1,105.480003356934,0,0,0,
4/29/2008,8/1/2012,1,105.480003356934,0,0,0,
4/29/2008,9/1/2012,1,105.480003356934,0,0,0,
4/29/2008,10/1/2012,1,105.480003356934,0,0,0,
4/29/2008,11/1/2012,1,105.480003356934,0,0,0,
4/29/2008,12/1/2012,1,105.480003356934,106.5,105.459999084473,2897,
4/29/2008,1/1/2013,1,105.48999786377,0,0,100,
4/29/2008,2/1/2013,1,105.5,0,0,0,
4/29/2008,3/1/2013,1,105.51000213623,0,0,0,
4/29/2008,4/1/2013,1,105.519996643066,0,0,0,
4/29/2008,5/1/2013,1,105.529998779297,0,0,0,
4/29/2008,6/1/2013,1,105.550003051758,0,0,0,
4/29/2008,7/1/2013,1,105.569999694824,0,0,0,
4/29/2008,8/1/2013,1,105.589996337891,0,0,0,
4/29/2008,9/1/2013,1,105.610000610352,0,0,0,
4/29/2008,10/1/2013,1,105.629997253418,0,0,0,
4/29/2008,11/1/2013,1,105.650001525879,0,0,0,
4/29/2008,12/1/2013,1,105.680000305176,0,0,6,
4/29/2008,6/1/2014,1,105.800003051758,0,0,0,
4/29/2008,12/1/2014,1,105.949996948242,0,0,0,
4/29/2008,6/1/2015,1,106.120002746582,0,0,0,
4/29/2008,12/1/2015,1,106.300003051758,107,107,3,
4/29/2008,6/1/2016,1,106.580001831055,0,0,0,
4/29/2008,12/1/2016,1,106.889999389648,0,0,0,
4/29/2008,5/1/2008,3,3.24650001525879,3.29699993133545,3.23900008201599,19067,
4/29/2008,6/1/2008,3,3.23309993743896,3.29439997673035,3.22449994087219,41371,
4/29/2008,7/1/2008,3,3.23959994316101,3.29900002479553,3.23110008239746,9573,
4/29/2008,8/1/2008,3,3.24760007858276,3.30029988288879,3.23900008201599,5014,
4/29/2008,9/1/2008,3,3.25710010528564,3.29999995231628,3.25239992141724,3062,
4/29/2008,10/1/2008,3,3.2671000957489,3.30579996109009,3.25999999046326,1337,
4/29/2008,11/1/2008,3,3.27360010147095,3.30209994316101,3.27080011367798,999,
4/29/2008,12/1/2008,3,3.27959990501404,3.3150999546051,3.26920008659363,4737,
4/29/2008,1/1/2009,3,3.28259992599487,3.32249999046326,3.27500009536743,1576,
4/29/2008,2/1/2009,3,3.27160000801086,3.3050000667572,3.27160000801086,434,
4/29/2008,3/1/2009,3,3.2360999584198,3.27099990844727,3.2425000667572,13,
4/29/2008,4/1/2009,3,3.17810010910034,3.20350003242493,3.19210004806519,8,
4/29/2008,5/1/2009,3,3.12260007858276,3.1308000087738,3.12579989433289,5,
4/29/2008,6/1/2009,3,3.08509993553162,3.11400008201599,3.11400008201599,124,
4/29/2008,7/1/2009,3,3.07859992980957,0,0,0,
4/29/2008,8/1/2009,3,3.07809996604919,0,0,0,
4/29/2008,9/1/2009,3,3.08660006523132,0,0,0,
4/29/2008,10/1/2009,3,3.09809994697571,3.12249994277954,3.12249994277954,1,
4/29/2008,11/1/2009,3,3.10960006713867,0,0,0,
4/29/2008,12/1/2009,3,3.12109994888306,0,0,25,
4/29/2008,1/1/2010,3,3.13109993934631,0,0,0,
4/29/2008,2/1/2010,3,3.12859988212585,0,0,0,
4/29/2008,3/1/2010,3,3.10459995269775,0,0,0,
4/29/2008,4/1/2010,3,3.05859994888306,0,0,0,
4/29/2008,5/1/2010,3,3.01360011100769,0,0,0,
4/29/2008,6/1/2010,3,2.99009990692139,0,0,0,
4/29/2008,7/1/2010,3,2.9951000213623,0,0,0,
4/29/2008,8/1/2010,3,3.0081000328064,0,0,0,
4/29/2008,9/1/2010,3,3.02309989929199,0,0,0,
4/29/2008,10/1/2010,3,3.03810000419617,0,0,0,
4/29/2008,11/1/2010,3,3.05310010910034,0,0,0,
4/29/2008,12/1/2010,3,3.06809997558594,0,0,0,
4/29/2008,1/1/2011,3,3.08559989929199,0,0,0,
4/29/2008,2/1/2011,3,3.09559988975525,0,0,0,
4/29/2008,3/1/2011,3,3.09060001373291,0,0,0,
4/29/2008,4/1/2011,3,3.0706000328064,0,0,0,
4/29/2008,5/1/2008,4,2.93919992446899,3.02850008010864,2.91739988327026,22749,
4/29/2008,6/1/2008,4,2.93269991874695,3.01920008659363,2.9096999168396,51607,
4/29/2008,7/1/2008,4,2.9261999130249,3.0074999332428,2.90470004081726,16558,
4/29/2008,8/1/2008,4,2.90820002555847,2.96370005607605,2.89310002326965,7541,
4/29/2008,9/1/2008,4,2.87870001792908,2.93160009384155,2.86240005493164,6332,
4/29/2008,10/1/2008,4,2.74569988250732,2.78550004959106,2.73499989509583,4444,
4/29/2008,11/1/2008,4,2.7146999835968,2.74780011177063,2.7046000957489,1606,
4/29/2008,12/1/2008,4,2.70469999313354,2.74469995498657,2.6933000087738,3001,
4/29/2008,1/1/2009,4,2.71269989013672,2.74079990386963,2.70370006561279,124,
4/29/2008,2/1/2009,4,2.72970008850098,0,0,2,
4/29/2008,3/1/2009,4,2.75670003890991,0,0,60,
4/29/2008,4/1/2009,4,2.89269995689392,0,0,59,
4/29/2008,5/1/2009,4,2.9021999835968,2.9300000667572,2.92149996757507,10,
4/29/2008,6/1/2009,4,2.90170001983643,2.92400002479553,2.92400002479553,12,
4/29/2008,7/1/2009,4,2.89420008659363,0,0,0,
4/29/2008,8/1/2009,4,2.8782000541687,0,0,0,
4/29/2008,9/1/2009,4,2.84920001029968,0,0,0,
4/29/2008,10/1/2009,4,2.72169995307922,0,0,0,
4/29/2008,11/1/2009,4,2.68670010566711,0,0,0,
4/29/2008,12/1/2009,4,2.66969990730286,2.70000004768372,2.70000004768372,138,
4/29/2008,1/1/2010,4,2.67820000648499,0,0,0,
4/29/2008,2/1/2010,4,2.69919991493225,0,0,0,
4/29/2008,3/1/2010,4,2.72519993782043,0,0,0,
4/29/2008,4/1/2010,4,2.8561999797821,0,0,0,
4/29/2008,5/1/2010,4,2.86700010299683,0,0,0,
4/29/2008,6/1/2010,4,2.86849999427795,0,0,0,
4/29/2008,7/1/2010,4,2.86800003051758,0,0,0,
4/29/2008,8/1/2010,4,2.86050009727478,0,0,0,
4/29/2008,9/1/2010,4,2.83299994468689,0,0,0,
4/29/2008,10/1/2010,4,2.71350002288818,0,0,0,
4/29/2008,11/1/2010,4,2.67149996757507,0,0,0,
4/29/2008,12/1/2010,4,2.64949989318848,0,0,0,
4/29/2008,1/1/2011,4,2.64949989318848,0,0,0,
4/29/2008,2/1/2011,4,2.64939999580383,0,0,0,
4/29/2008,3/1/2011,4,2.64919996261597,0,0,0,
4/29/2008,4/1/2011,4,2.64890003204346,0,0,0,
4/30/2008,9/1/2008,1,111.319999694824,,,,
4/30/2008,10/1/2008,1,110.76000213623,,,,
4/30/2008,11/1/2008,1,110.23999786377,,,,
4/30/2008,12/1/2008,1,109.76000213623,,,,
4/30/2008,1/1/2009,1,109.26000213623,,,,
4/30/2008,2/1/2009,1,108.809997558594,,,,
4/30/2008,3/1/2009,1,108.389999389648,,,,
4/30/2008,4/1/2009,1,107.98999786377,,,,
4/30/2008,5/1/2009,1,107.629997253418,,,,
4/30/2008,6/1/2009,1,107.290000915527,,,,
4/30/2008,7/1/2009,1,106.970001220703,,,,
4/30/2008,8/1/2009,1,106.680000305176,,,,
4/30/2008,9/1/2009,1,106.410003662109,,,,
4/30/2008,10/1/2009,1,106.180000305176,,,,
4/30/2008,11/1/2009,1,105.959999084473,,,,
4/30/2008,12/1/2009,1,105.790000915527,,,,
4/30/2008,1/1/2010,1,105.559997558594,,,,
4/30/2008,2/1/2010,1,105.379997253418,,,,
4/30/2008,3/1/2010,1,105.220001220703,,,,
4/30/2008,4/1/2010,1,105.080001831055,,,,
4/30/2008,5/1/2010,1,104.940002441406,,,,
4/30/2008,6/1/2010,1,104.809997558594,,,,
4/30/2008,7/1/2010,1,104.730003356934,,,,
4/30/2008,8/1/2010,1,104.669998168945,,,,
4/30/2008,9/1/2010,1,104.599998474121,,,,
4/30/2008,10/1/2010,1,104.529998779297,,,,
4/30/2008,11/1/2010,1,104.459999084473,,,,
4/30/2008,12/1/2010,1,104.440002441406,,,,
4/30/2008,1/1/2011,1,104.349998474121,,,,
4/30/2008,2/1/2011,1,104.279998779297,,,,
4/30/2008,3/1/2011,1,104.209999084473,,,,
4/30/2008,4/1/2011,1,104.150001525879,,,,
4/30/2008,5/1/2011,1,104.089996337891,,,,
4/30/2008,6/1/2011,1,104.040000915527,,,,
4/30/2008,7/1/2011,1,104.01000213623,,,,
4/30/2008,8/1/2011,1,103.98999786377,,,,
4/30/2008,9/1/2011,1,103.970001220703,,,,
4/30/2008,10/1/2011,1,103.949996948242,,,,
4/30/2008,11/1/2011,1,103.949996948242,,,,
4/30/2008,12/1/2011,1,103.980003356934,,,,
4/30/2008,1/1/2012,1,103.970001220703,,,,
4/30/2008,2/1/2012,1,103.959999084473,,,,
4/30/2008,3/1/2012,1,103.949996948242,,,,
4/30/2008,4/1/2012,1,103.940002441406,,,,
4/30/2008,5/1/2012,1,103.930000305176,,,,
4/30/2008,6/1/2012,1,103.930000305176,,,,
4/30/2008,7/1/2012,1,103.930000305176,,,,
4/30/2008,8/1/2012,1,103.930000305176,,,,
4/30/2008,9/1/2012,1,103.930000305176,,,,
4/30/2008,10/1/2012,1,103.930000305176,,,,
4/30/2008,11/1/2012,1,103.930000305176,,,,
4/30/2008,12/1/2012,1,103.930000305176,,,,
4/30/2008,1/1/2013,1,103.919998168945,,,,
4/30/2008,2/1/2013,1,103.930000305176,,,,
4/30/2008,3/1/2013,1,103.940002441406,,,,
4/30/2008,4/1/2013,1,103.949996948242,,,,
4/30/2008,5/1/2013,1,103.970001220703,,,,
4/30/2008,6/1/2013,1,103.98999786377,,,,
4/30/2008,7/1/2013,1,104.01000213623,,,,
4/30/2008,8/1/2013,1,104.029998779297,,,,
4/30/2008,9/1/2013,1,104.050003051758,,,,
4/30/2008,10/1/2013,1,104.069999694824,,,,
4/30/2008,11/1/2013,1,104.089996337891,,,,
4/30/2008,12/1/2013,1,104.120002746582,,,,
4/30/2008,6/1/2014,1,104.23999786377,,,,
4/30/2008,12/1/2014,1,104.389999389648,,,,
4/30/2008,6/1/2015,1,104.569999694824,,,,
4/30/2008,12/1/2015,1,104.769996643066,,,,
4/30/2008,6/1/2016,1,105.050003051758,,,,
4/30/2008,12/1/2016,1,105.360000610352,,,,
4/30/2008,6/1/2008,1,113.459999084473,116.699996948242,113.300003051758,313044,
4/30/2008,7/1/2008,1,112.730003356934,115.930000305176,112.580001831055,86786,
4/30/2008,8/1/2008,1,111.970001220703,115.150001525879,111.819999694824,23495,
4/30/2008,5/1/2008,3,3.17700004577637,3.28539991378784,3.15149998664856,7537,
4/30/2008,6/1/2008,3,3.15799999237061,3.2746000289917,3.15300011634827,47112,
4/30/2008,7/1/2008,3,3.17050004005432,3.28220009803772,3.16400003433228,14524,
4/30/2008,8/1/2008,3,3.18249988555908,3.29029989242554,3.17960000038147,4442,
4/30/2008,9/1/2008,3,3.19549989700317,3.29929995536804,3.19420003890991,4931,
4/30/2008,10/1/2008,3,3.20700001716614,3.30460000038147,3.21000003814697,2337,
4/30/2008,11/1/2008,3,3.21499991416931,3.26349997520447,3.21460008621216,1109,
4/30/2008,12/1/2008,3,3.22199988365173,3.31870007514954,3.22059988975525,8101,
4/30/2008,1/1/2009,3,3.22699999809265,3.32410001754761,3.22499990463257,1335,
4/30/2008,2/1/2009,3,3.21700000762939,3.26659989356995,3.22499990463257,400,
4/30/2008,3/1/2009,3,3.18300008773804,3.22499990463257,3.19250011444092,45,
4/30/2008,4/1/2009,3,3.12599992752075,3.16149997711182,3.14000010490417,18,
4/30/2008,5/1/2009,3,3.07100009918213,0,0,2,
4/30/2008,6/1/2009,3,3.03349995613098,0,0,92,
4/30/2008,7/1/2009,3,3.02699995040894,3.0550000667572,3.0550000667572,1,
4/30/2008,8/1/2009,3,3.02649998664856,0,0,0,
4/30/2008,9/1/2009,3,3.03449988365173,0,0,0,
4/30/2008,10/1/2009,3,3.04550004005432,0,0,0,
4/30/2008,11/1/2009,3,3.05699992179871,0,0,0,
4/30/2008,12/1/2009,3,3.06850004196167,0,0,355,
4/30/2008,1/1/2010,3,3.07850003242493,0,0,0,
4/30/2008,2/1/2010,3,3.07599997520447,0,0,0,
4/30/2008,3/1/2010,3,3.05200004577637,0,0,0,
4/30/2008,4/1/2010,3,3.00600004196167,0,0,0,
4/30/2008,5/1/2010,3,2.96099996566772,0,0,0,
4/30/2008,6/1/2010,3,2.9375,0,0,0,
4/30/2008,7/1/2010,3,2.94250011444092,0,0,0,
4/30/2008,8/1/2010,3,2.95549988746643,0,0,0,
4/30/2008,9/1/2010,3,2.97049999237061,0,0,0,
4/30/2008,10/1/2010,3,2.98550009727478,0,0,0,
4/30/2008,11/1/2010,3,3.00049996376038,0,0,0,
4/30/2008,12/1/2010,3,3.01550006866455,0,0,0,
4/30/2008,1/1/2011,3,3.03299999237061,0,0,0,
4/30/2008,2/1/2011,3,3.04299998283386,0,0,0,
4/30/2008,3/1/2011,3,3.03800010681152,0,0,0,
4/30/2008,4/1/2011,3,3.01799988746643,0,0,0,
4/30/2008,5/1/2008,4,2.93120002746582,2.98000001907349,2.91000008583069,13880,
4/30/2008,6/1/2008,4,2.90630006790161,2.97329998016357,2.89840006828308,41667,
4/30/2008,7/1/2008,4,2.89829993247986,2.96350002288818,2.89140009880066,14643,
4/30/2008,8/1/2008,4,2.87879991531372,2.94530010223389,2.87339997291565,8876,
4/30/2008,9/1/2008,4,2.84730005264282,2.91449999809265,2.8461000919342,5223,
4/30/2008,10/1/2008,4,2.71029996871948,2.7778000831604,2.71499991416931,3342,
4/30/2008,11/1/2008,4,2.67729997634888,2.7399001121521,2.68680000305176,1023,
4/30/2008,12/1/2008,4,2.66729998588562,2.73340010643005,2.66689991950989,1245,
4/30/2008,1/1/2009,4,2.67529988288879,2.7335000038147,2.67890000343323,513,
4/30/2008,2/1/2009,4,2.69230008125305,2.70799994468689,2.69250011444092,53,
4/30/2008,3/1/2009,4,2.71930003166199,0,0,0,
4/30/2008,4/1/2009,4,2.855299949646,0,0,0,
4/30/2008,5/1/2009,4,2.86479997634888,2.92000007629395,2.92000007629395,5,
4/30/2008,6/1/2009,4,2.8643000125885,0,0,0,
4/30/2008,7/1/2009,4,2.8568000793457,0,0,0,
4/30/2008,8/1/2009,4,2.84080004692078,0,0,0,
4/30/2008,9/1/2009,4,2.81180000305176,0,0,0,
4/30/2008,10/1/2009,4,2.68079996109009,0,0,0,
4/30/2008,11/1/2009,4,2.64680004119873,0,0,0,
4/30/2008,12/1/2009,4,2.63030004501343,0,0,0,
4/30/2008,1/1/2010,4,2.63879990577698,0,0,0,
4/30/2008,2/1/2010,4,2.65980005264282,0,0,0,
4/30/2008,3/1/2010,4,2.68580007553101,0,0,0,
4/30/2008,4/1/2010,4,2.81680011749268,0,0,0,
4/30/2008,5/1/2010,4,2.82760000228882,0,0,0,
4/30/2008,6/1/2010,4,2.82909989356995,0,0,0,
4/30/2008,7/1/2010,4,2.82859992980957,0,0,0,
4/30/2008,8/1/2010,4,2.82109999656677,0,0,0,
4/30/2008,9/1/2010,4,2.79360008239746,0,0,0,
4/30/2008,10/1/2010,4,2.67409992218018,0,0,0,
4/30/2008,11/1/2010,4,2.63210010528564,0,0,0,
4/30/2008,12/1/2010,4,2.61010003089905,0,0,0,
4/30/2008,1/1/2011,4,2.61010003089905,0,0,0,
4/30/2008,2/1/2011,4,2.60999989509583,0,0,0,
4/30/2008,3/1/2011,4,2.60980010032654,0,0,0,
4/30/2008,4/1/2011,4,2.60949993133545,0,0,0,
5/1/2008,7/1/2008,1,111.800003051758,,,,
5/1/2008,8/1/2008,1,111.080001831055,,,,
5/1/2008,9/1/2008,1,110.5,,,,
5/1/2008,10/1/2008,1,109.980003356934,,,,
5/1/2008,11/1/2008,1,109.48999786377,,,,
5/1/2008,1/1/2009,1,108.569999694824,,,,
5/1/2008,2/1/2009,1,108.150001525879,,,,
5/1/2008,3/1/2009,1,107.76000213623,,,,
5/1/2008,4/1/2009,1,107.379997253418,,,,
5/1/2008,5/1/2009,1,107.040000915527,,,,
5/1/2008,6/1/2009,1,106.720001220703,,,,
5/1/2008,7/1/2009,1,106.430000305176,,,,
5/1/2008,8/1/2009,1,106.169998168945,,,,
5/1/2008,9/1/2009,1,105.919998168945,,,,
5/1/2008,10/1/2009,1,105.709999084473,,,,
5/1/2008,11/1/2009,1,105.51000213623,,,,
5/1/2008,12/1/2009,1,105.360000610352,,,,
5/1/2008,1/1/2010,1,105.150001525879,,,,
5/1/2008,2/1/2010,1,104.980003356934,,,,
5/1/2008,3/1/2010,1,104.830001831055,,,,
5/1/2008,4/1/2010,1,104.699996948242,,,,
5/1/2008,5/1/2010,1,104.580001831055,,,,
5/1/2008,6/1/2010,1,104.459999084473,,,,
5/1/2008,7/1/2010,1,104.389999389648,,,,
5/1/2008,8/1/2010,1,104.339996337891,,,,
5/1/2008,9/1/2010,1,104.279998779297,,,,
5/1/2008,10/1/2010,1,104.220001220703,,,,
5/1/2008,11/1/2010,1,104.160003662109,,,,
5/1/2008,12/1/2010,1,104.139999389648,,,,
5/1/2008,1/1/2011,1,104.050003051758,,,,
5/1/2008,2/1/2011,1,103.980003356934,,,,
5/1/2008,3/1/2011,1,103.910003662109,,,,
5/1/2008,4/1/2011,1,103.849998474121,,,,
5/1/2008,5/1/2011,1,103.800003051758,,,,
5/1/2008,6/1/2011,1,103.75,,,,
5/1/2008,7/1/2011,1,103.720001220703,,,,
5/1/2008,8/1/2011,1,103.699996948242,,,,
5/1/2008,9/1/2011,1,103.690002441406,,,,
5/1/2008,10/1/2011,1,103.680000305176,,,,
5/1/2008,11/1/2011,1,103.680000305176,,,,
5/1/2008,12/1/2011,1,103.709999084473,,,,
5/1/2008,1/1/2012,1,103.699996948242,,,,
5/1/2008,2/1/2012,1,103.690002441406,,,,
5/1/2008,3/1/2012,1,103.680000305176,,,,
5/1/2008,4/1/2012,1,103.669998168945,,,,
5/1/2008,5/1/2012,1,103.669998168945,,,,
5/1/2008,6/1/2012,1,103.669998168945,,,,
5/1/2008,7/1/2012,1,103.669998168945,,,,
5/1/2008,8/1/2012,1,103.669998168945,,,,
5/1/2008,9/1/2012,1,103.669998168945,,,,
5/1/2008,10/1/2012,1,103.669998168945,,,,
5/1/2008,11/1/2012,1,103.669998168945,,,,
5/1/2008,12/1/2012,1,103.669998168945,,,,
5/1/2008,1/1/2013,1,103.660003662109,,,,
5/1/2008,2/1/2013,1,103.669998168945,,,,
5/1/2008,3/1/2013,1,103.680000305176,,,,
5/1/2008,4/1/2013,1,103.690002441406,,,,
5/1/2008,5/1/2013,1,103.709999084473,,,,
5/1/2008,6/1/2013,1,103.730003356934,,,,
5/1/2008,7/1/2013,1,103.75,,,,
5/1/2008,8/1/2013,1,103.769996643066,,,,
5/1/2008,9/1/2013,1,103.790000915527,,,,
5/1/2008,10/1/2013,1,103.809997558594,,,,
5/1/2008,11/1/2013,1,103.830001831055,,,,
5/1/2008,12/1/2013,1,103.860000610352,,,,
5/1/2008,6/1/2014,1,103.980003356934,,,,
5/1/2008,12/1/2014,1,104.129997253418,,,,
5/1/2008,6/1/2015,1,104.309997558594,,,,
5/1/2008,12/1/2015,1,104.51000213623,,,,
5/1/2008,6/1/2016,1,104.790000915527,,,,
5/1/2008,12/1/2016,1,105.099998474121,,,,
5/1/2008,6/1/2008,1,112.519996643066,115.230003356934,110.300003051758,291258,
5/1/2008,12/1/2008,1,109.040000915527,111.459999084473,107,27020,
5/1/2008,6/1/2008,3,3.11770009994507,,,,
5/1/2008,7/1/2008,3,3.13120007514954,,,,
5/1/2008,8/1/2008,3,3.14520001411438,,,,
5/1/2008,9/1/2008,3,3.15919995307922,,,,
5/1/2008,10/1/2008,3,3.17269992828369,,,,
5/1/2008,11/1/2008,3,3.18120002746582,,,,
5/1/2008,12/1/2008,3,3.18869996070862,,,,
5/1/2008,1/1/2009,3,3.19420003890991,,,,
5/1/2008,2/1/2009,3,3.18420004844666,,,,
5/1/2008,3/1/2009,3,3.15170001983643,,,,
5/1/2008,4/1/2009,3,3.09669995307922,,,,
5/1/2008,5/1/2009,3,3.04270005226135,,,,
5/1/2008,6/1/2009,3,3.00570011138916,,,,
5/1/2008,7/1/2009,3,2.99920010566711,,,,
5/1/2008,8/1/2009,3,2.99869990348816,,,,
5/1/2008,9/1/2009,3,3.00670003890991,,,,
5/1/2008,10/1/2009,3,3.01769995689392,,,,
5/1/2008,11/1/2009,3,3.02920007705688,,,,
5/1/2008,12/1/2009,3,3.04069995880127,,,,
5/1/2008,1/1/2010,3,3.05069994926453,,,,
5/1/2008,2/1/2010,3,3.04819989204407,,,,
5/1/2008,3/1/2010,3,3.02419996261597,,,,
5/1/2008,4/1/2010,3,2.97819995880127,,,,
5/1/2008,5/1/2010,3,2.93319988250732,,,,
5/1/2008,6/1/2010,3,2.9096999168396,,,,
5/1/2008,7/1/2010,3,2.91470003128052,,,,
5/1/2008,8/1/2010,3,2.92770004272461,,,,
5/1/2008,9/1/2010,3,2.94269990921021,,,,
5/1/2008,10/1/2010,3,2.95770001411438,,,,
5/1/2008,11/1/2010,3,2.97270011901855,,,,
5/1/2008,12/1/2010,3,2.98769998550415,,,,
5/1/2008,1/1/2011,3,3.0051999092102,,,,
5/1/2008,2/1/2011,3,3.01519989967346,,,,
5/1/2008,3/1/2011,3,3.01020002365112,,,,
5/1/2008,4/1/2011,3,2.99020004272461,,,,
5/1/2008,5/1/2011,3,2.98020005226135,,,,
5/1/2008,6/1/2008,4,2.8782000541687,2.94980001449585,2.81949996948242,41993,
5/1/2008,7/1/2008,4,2.87319993972778,2.93249988555908,2.81669998168945,15866,
5/1/2008,8/1/2008,4,2.85719990730286,2.87899994850159,2.79959988594055,8540,
5/1/2008,9/1/2008,4,2.82769989967346,2.84549999237061,2.77169990539551,6511,
5/1/2008,10/1/2008,4,2.69420003890991,2.70149993896484,2.64350008964539,3319,
5/1/2008,11/1/2008,4,2.66219997406006,2.67070007324219,2.61459994316101,1318,
5/1/2008,12/1/2008,4,2.6521999835968,2.66300010681152,2.60069990158081,1833,
5/1/2008,1/1/2009,4,2.66120004653931,2.63010001182556,2.61290001869202,224,
5/1/2008,2/1/2009,4,2.67869997024536,2.67249989509583,2.6703999042511,11,
5/1/2008,3/1/2009,4,2.70619988441467,0,0,5,
5/1/2008,4/1/2009,4,2.84270000457764,0,0,5,
5/1/2008,5/1/2009,4,2.85269999504089,0,0,0,
5/1/2008,6/1/2009,4,2.85319995880127,0,0,151,
5/1/2008,7/1/2009,4,2.84570002555847,0,0,0,
5/1/2008,8/1/2009,4,2.82969999313354,2.80999994277954,2.80999994277954,14,
5/1/2008,9/1/2009,4,2.80069994926453,0,0,0,
5/1/2008,10/1/2009,4,2.66969990730286,0,0,14,
5/1/2008,11/1/2009,4,2.63619995117187,0,0,0,
5/1/2008,12/1/2009,4,2.62269997596741,0,0,114,
5/1/2008,1/1/2010,4,2.63120007514954,0,0,0,
5/1/2008,2/1/2010,4,2.6521999835968,0,0,0,
5/1/2008,3/1/2010,4,2.67820000648499,0,0,0,
5/1/2008,4/1/2010,4,2.80920004844666,0,0,0,
5/1/2008,5/1/2010,4,2.8199999332428,0,0,0,
5/1/2008,6/1/2010,4,2.8215000629425,0,0,0,
5/1/2008,7/1/2010,4,2.82100009918213,0,0,0,
5/1/2008,8/1/2010,4,2.81349992752075,0,0,0,
5/1/2008,9/1/2010,4,2.78600001335144,0,0,0,
5/1/2008,10/1/2010,4,2.66650009155273,0,0,0,
5/1/2008,11/1/2010,4,2.62450003623962,0,0,0,
5/1/2008,12/1/2010,4,2.60249996185303,0,0,0,
5/1/2008,1/1/2011,4,2.60249996185303,0,0,0,
5/1/2008,2/1/2011,4,2.60240006446838,0,0,0,
5/1/2008,3/1/2011,4,2.60220003128052,0,0,0,
5/1/2008,4/1/2011,4,2.60190010070801,0,0,0,
5/1/2008,5/1/2011,4,2.60150003433228,0,0,0,
5/2/2008,8/1/2008,1,115.160003662109,,,,
5/2/2008,9/1/2008,1,114.580001831055,,,,
5/2/2008,10/1/2008,1,114.069999694824,,,,
5/2/2008,11/1/2008,1,113.580001831055,,,,
5/2/2008,12/1/2008,1,113.129997253418,,,,
5/2/2008,1/1/2009,1,112.629997253418,,,,
5/2/2008,2/1/2009,1,112.180000305176,,,,
5/2/2008,3/1/2009,1,111.76000213623,,,,
5/2/2008,4/1/2009,1,111.349998474121,,,,
5/2/2008,5/1/2009,1,110.980003356934,,,,
5/2/2008,6/1/2009,1,110.629997253418,,,,
5/2/2008,7/1/2009,1,110.309997558594,,,,
5/2/2008,8/1/2009,1,110.019996643066,,,,
5/2/2008,9/1/2009,1,109.75,,,,
5/2/2008,10/1/2009,1,109.519996643066,,,,
5/2/2008,11/1/2009,1,109.300003051758,,,,
5/2/2008,12/1/2009,1,109.129997253418,,,,
5/2/2008,1/1/2010,1,108.900001525879,,,,
5/2/2008,2/1/2010,1,108.720001220703,,,,
5/2/2008,3/1/2010,1,108.559997558594,,,,
5/2/2008,4/1/2010,1,108.419998168945,,,,
5/2/2008,5/1/2010,1,108.290000915527,,,,
5/2/2008,6/1/2010,1,108.169998168945,,,,
5/2/2008,7/1/2010,1,108.080001831055,,,,
5/2/2008,8/1/2010,1,108,,,,
5/2/2008,9/1/2010,1,107.919998168945,,,,
5/2/2008,10/1/2010,1,107.860000610352,,,,
5/2/2008,11/1/2010,1,107.809997558594,,,,
5/2/2008,12/1/2010,1,107.790000915527,,,,
5/2/2008,1/1/2011,1,107.699996948242,,,,
5/2/2008,2/1/2011,1,107.629997253418,,,,
5/2/2008,3/1/2011,1,107.559997558594,,,,
5/2/2008,4/1/2011,1,107.5,,,,
5/2/2008,5/1/2011,1,107.449996948242,,,,
5/2/2008,6/1/2011,1,107.400001525879,,,,
5/2/2008,7/1/2011,1,107.370002746582,,,,
5/2/2008,8/1/2011,1,107.349998474121,,,,
5/2/2008,9/1/2011,1,107.330001831055,,,,
5/2/2008,10/1/2011,1,107.319999694824,,,,
5/2/2008,11/1/2011,1,107.319999694824,,,,
5/2/2008,12/1/2011,1,107.349998474121,,,,
5/2/2008,1/1/2012,1,107.339996337891,,,,
5/2/2008,2/1/2012,1,107.319999694824,,,,
5/2/2008,3/1/2012,1,107.300003051758,,,,
5/2/2008,4/1/2012,1,107.290000915527,,,,
5/2/2008,5/1/2012,1,107.290000915527,,,,
5/2/2008,6/1/2012,1,107.290000915527,,,,
5/2/2008,7/1/2012,1,107.290000915527,,,,
5/2/2008,8/1/2012,1,107.290000915527,,,,
5/2/2008,9/1/2012,1,107.290000915527,,,,
5/2/2008,10/1/2012,1,107.290000915527,,,,
5/2/2008,11/1/2012,1,107.290000915527,,,,
5/2/2008,12/1/2012,1,107.290000915527,,,,
5/2/2008,1/1/2013,1,107.279998779297,,,,
5/2/2008,2/1/2013,1,107.290000915527,,,,
5/2/2008,3/1/2013,1,107.300003051758,,,,
5/2/2008,4/1/2013,1,107.309997558594,,,,
5/2/2008,5/1/2013,1,107.319999694824,,,,
5/2/2008,6/1/2013,1,107.330001831055,,,,
5/2/2008,7/1/2013,1,107.339996337891,,,,
5/2/2008,8/1/2013,1,107.349998474121,,,,
5/2/2008,9/1/2013,1,107.370002746582,,,,
5/2/2008,10/1/2013,1,107.389999389648,,,,
5/2/2008,11/1/2013,1,107.410003662109,,,,
5/2/2008,12/1/2013,1,107.440002441406,,,,
5/2/2008,6/1/2014,1,107.559997558594,,,,
5/2/2008,12/1/2014,1,107.709999084473,,,,
5/2/2008,6/1/2015,1,107.879997253418,,,,
5/2/2008,12/1/2015,1,108.069999694824,,,,
5/2/2008,6/1/2016,1,108.339996337891,,,,
5/2/2008,12/1/2016,1,108.629997253418,,,,
5/2/2008,6/1/2008,1,116.319999694824,116.800003051758,111.779998779297,287460,
5/2/2008,7/1/2008,1,115.790000915527,116.180000305176,111.110000610352,92030,
5/2/2008,6/1/2008,3,3.21869993209839,,,,
5/2/2008,7/1/2008,3,3.23020005226135,,,,
5/2/2008,8/1/2008,3,3.24320006370544,,,,
5/2/2008,9/1/2008,3,3.25819993019104,,,,
5/2/2008,10/1/2008,3,3.27169990539551,,,,
5/2/2008,11/1/2008,3,3.28069996833801,,,,
5/2/2008,12/1/2008,3,3.28870010375977,,,,
5/2/2008,1/1/2009,3,3.29419994354248,,,,
5/2/2008,2/1/2009,3,3.28419995307922,,,,
5/2/2008,3/1/2009,3,3.25270009040833,,,,
5/2/2008,4/1/2009,3,3.19869995117187,,,,
5/2/2008,5/1/2009,3,3.14520001411438,,,,
5/2/2008,6/1/2009,3,3.10870003700256,,,,
5/2/2008,7/1/2009,3,3.10220003128052,,,,
5/2/2008,8/1/2009,3,3.10170006752014,,,,
5/2/2008,9/1/2009,3,3.10969996452332,,,,
5/2/2008,10/1/2009,3,3.12069988250732,,,,
5/2/2008,11/1/2009,3,3.13220000267029,,,,
5/2/2008,12/1/2009,3,3.14369988441467,,,,
5/2/2008,1/1/2010,3,3.15370011329651,,,,
5/2/2008,2/1/2010,3,3.15120005607605,,,,
5/2/2008,3/1/2010,3,3.12719988822937,,,,
5/2/2008,4/1/2010,3,3.08119988441467,,,,
5/2/2008,5/1/2010,3,3.03620004653931,,,,
5/2/2008,6/1/2010,3,3.01270008087158,,,,
5/2/2008,7/1/2010,3,3.01769995689392,,,,
5/2/2008,8/1/2010,3,3.03069996833801,,,,
5/2/2008,9/1/2010,3,3.04570007324219,,,,
5/2/2008,10/1/2010,3,3.06069993972778,,,,
5/2/2008,11/1/2010,3,3.07570004463196,,,,
5/2/2008,12/1/2010,3,3.09069991111755,,,,
5/2/2008,1/1/2011,3,3.10820007324219,,,,
5/2/2008,2/1/2011,3,3.11820006370544,,,,
5/2/2008,3/1/2011,3,3.11319994926453,,,,
5/2/2008,4/1/2011,3,3.09319996833801,,,,
5/2/2008,5/1/2011,3,3.08319997787476,,,,
5/2/2008,6/1/2008,4,2.9663999080658,2.97560000419617,2.86470007896423,36789,
5/2/2008,7/1/2008,4,2.95939993858337,2.96609997749329,2.86150002479553,10901,
5/2/2008,8/1/2008,4,2.94289994239807,2.95000004768372,2.8617000579834,5228,
5/2/2008,9/1/2008,4,2.91389989852905,2.91689991950989,2.83290004730225,3767,
5/2/2008,10/1/2008,4,2.78139996528625,2.78749990463257,2.7172999382019,2531,
5/2/2008,11/1/2008,4,2.75040006637573,2.74990010261536,2.6735999584198,1289,
5/2/2008,12/1/2008,4,2.74040007591248,2.7425000667572,2.64499998092651,1430,
5/2/2008,1/1/2009,4,2.7493999004364,2.74950003623962,2.73530006408691,231,
5/2/2008,2/1/2009,4,2.76690006256104,0,0,142,
5/2/2008,3/1/2009,4,2.79390001296997,0,0,140,
5/2/2008,4/1/2009,4,2.93039989471436,0,0,0,
5/2/2008,5/1/2009,4,2.94039988517761,0,0,0,
5/2/2008,6/1/2009,4,2.94090008735657,0,0,235,
5/2/2008,7/1/2009,4,2.93239998817444,0,0,0,
5/2/2008,8/1/2009,4,2.91589999198914,0,0,0,
5/2/2008,9/1/2009,4,2.88639998435974,0,0,0,
5/2/2008,10/1/2009,4,2.75539994239807,0,0,0,
5/2/2008,11/1/2009,4,2.72189998626709,0,0,0,
5/2/2008,12/1/2009,4,2.70840001106262,0,0,6,
5/2/2008,1/1/2010,4,2.71690011024475,0,0,0,
5/2/2008,2/1/2010,4,2.73790001869202,0,0,0,
5/2/2008,3/1/2010,4,2.7639000415802,0,0,0,
5/2/2008,4/1/2010,4,2.89490008354187,0,0,0,
5/2/2008,5/1/2010,4,2.90569996833801,0,0,0,
5/2/2008,6/1/2010,4,2.90720009803772,0,0,0,
5/2/2008,7/1/2010,4,2.90669989585876,0,0,0,
5/2/2008,8/1/2010,4,2.89919996261597,0,0,0,
5/2/2008,9/1/2010,4,2.87170004844666,0,0,0,
5/2/2008,10/1/2010,4,2.75219988822937,0,0,0,
5/2/2008,11/1/2010,4,2.71020007133484,0,0,0,
5/2/2008,12/1/2010,4,2.68819999694824,0,0,0,
5/2/2008,1/1/2011,4,2.68819999694824,0,0,0,
5/2/2008,2/1/2011,4,2.6881000995636,0,0,0,
5/2/2008,3/1/2011,4,2.68790006637573,0,0,0,
5/2/2008,4/1/2011,4,2.68759989738464,0,0,0,
5/2/2008,5/1/2011,4,2.68720006942749,0,0,0,
5/5/2008,7/1/2008,1,119.470001220703,,,,
5/5/2008,8/1/2008,1,118.839996337891,,,,
5/5/2008,9/1/2008,1,118.26000213623,,,,
5/5/2008,10/1/2008,1,117.730003356934,,,,
5/5/2008,11/1/2008,1,117.220001220703,,,,
5/5/2008,12/1/2008,1,116.73999786377,,,,
5/5/2008,1/1/2009,1,116.209999084473,,,,
5/5/2008,2/1/2009,1,115.730003356934,,,,
5/5/2008,3/1/2009,1,115.279998779297,,,,
5/5/2008,4/1/2009,1,114.839996337891,,,,
5/5/2008,5/1/2009,1,114.440002441406,,,,
5/5/2008,6/1/2009,1,114.059997558594,,,,
5/5/2008,7/1/2009,1,113.709999084473,,,,
5/5/2008,8/1/2009,1,113.389999389648,,,,
5/5/2008,9/1/2009,1,113.089996337891,,,,
5/5/2008,10/1/2009,1,112.830001831055,,,,
5/5/2008,11/1/2009,1,112.580001831055,,,,
5/5/2008,12/1/2009,1,112.379997253418,,,,
5/5/2008,1/1/2010,1,112.110000610352,,,,
5/5/2008,2/1/2010,1,111.889999389648,,,,
5/5/2008,3/1/2010,1,111.690002441406,,,,
5/5/2008,4/1/2010,1,111.51000213623,,,,
5/5/2008,5/1/2010,1,111.339996337891,,,,
5/5/2008,6/1/2010,1,111.180000305176,,,,
5/5/2008,7/1/2010,1,111.059997558594,,,,
5/5/2008,8/1/2010,1,110.949996948242,,,,
5/5/2008,9/1/2010,1,110.839996337891,,,,
5/5/2008,10/1/2010,1,110.75,,,,
5/5/2008,11/1/2010,1,110.660003662109,,,,
5/5/2008,12/1/2010,1,110.620002746582,,,,
5/5/2008,1/1/2011,1,110.529998779297,,,,
5/5/2008,2/1/2011,1,110.459999084473,,,,
5/5/2008,3/1/2011,1,110.389999389648,,,,
5/5/2008,4/1/2011,1,110.330001831055,,,,
5/5/2008,5/1/2011,1,110.269996643066,,,,
5/5/2008,6/1/2011,1,110.220001220703,,,,
5/5/2008,7/1/2011,1,110.180000305176,,,,
5/5/2008,8/1/2011,1,110.150001525879,,,,
5/5/2008,9/1/2011,1,110.120002746582,,,,
5/5/2008,10/1/2011,1,110.099998474121,,,,
5/5/2008,11/1/2011,1,110.089996337891,,,,
5/5/2008,12/1/2011,1,110.120002746582,,,,
5/5/2008,1/1/2012,1,110.110000610352,,,,
5/5/2008,2/1/2012,1,110.089996337891,,,,
5/5/2008,3/1/2012,1,110.069999694824,,,,
5/5/2008,4/1/2012,1,110.059997558594,,,,
5/5/2008,5/1/2012,1,110.059997558594,,,,
5/5/2008,6/1/2012,1,110.059997558594,,,,
5/5/2008,7/1/2012,1,110.059997558594,,,,
5/5/2008,8/1/2012,1,110.059997558594,,,,
5/5/2008,9/1/2012,1,110.059997558594,,,,
5/5/2008,10/1/2012,1,110.059997558594,,,,
5/5/2008,11/1/2012,1,110.059997558594,,,,
5/5/2008,12/1/2012,1,110.059997558594,,,,
5/5/2008,1/1/2013,1,110.050003051758,,,,
5/5/2008,2/1/2013,1,110.059997558594,,,,
5/5/2008,3/1/2013,1,110.069999694824,,,,
5/5/2008,4/1/2013,1,110.080001831055,,,,
5/5/2008,5/1/2013,1,110.089996337891,,,,
5/5/2008,6/1/2013,1,110.099998474121,,,,
5/5/2008,7/1/2013,1,110.110000610352,,,,
5/5/2008,8/1/2013,1,110.129997253418,,,,
5/5/2008,9/1/2013,1,110.150001525879,,,,
5/5/2008,10/1/2013,1,110.169998168945,,,,
5/5/2008,11/1/2013,1,110.190002441406,,,,
5/5/2008,12/1/2013,1,110.220001220703,,,,
5/5/2008,6/1/2014,1,110.339996337891,,,,
5/5/2008,12/1/2014,1,110.48999786377,,,,
5/5/2008,6/1/2015,1,110.660003662109,,,,
5/5/2008,12/1/2015,1,110.849998474121,,,,
5/5/2008,6/1/2016,1,111.099998474121,,,,
5/5/2008,12/1/2016,1,111.379997253418,,,,
5/5/2008,6/1/2008,1,119.970001220703,120.360000610352,116.050003051758,265273,
5/5/2008,6/1/2008,3,3.30649995803833,3.32999992370605,3.20250010490417,37078,
5/5/2008,7/1/2008,3,3.31900000572205,3.3390998840332,3.21280002593994,9771,
5/5/2008,8/1/2008,3,3.33200001716614,3.35170006752014,3.22560000419617,2861,
5/5/2008,9/1/2008,3,3.34699988365173,3.36549997329712,3.24040007591248,2041,
5/5/2008,10/1/2008,3,3.36050009727478,3.36570000648499,3.31500005722046,472,
5/5/2008,11/1/2008,3,3.36949992179871,3.38499999046326,3.33319997787476,385,
5/5/2008,12/1/2008,3,3.37750005722046,3.39289999008179,3.27999997138977,2896,
5/5/2008,1/1/2009,3,3.38299989700317,3.38350009918213,3.34360003471375,713,
5/5/2008,2/1/2009,3,3.37350010871887,3.36610007286072,3.33750009536743,13,
5/5/2008,3/1/2009,3,3.34349989891052,3.32369995117187,3.30800008773804,44,
5/5/2008,4/1/2009,3,3.29099988937378,3.25300002098083,3.25300002098083,83,
5/5/2008,5/1/2009,3,3.23900008201599,3.24499988555908,3.20099997520447,525,
5/5/2008,6/1/2009,3,3.20300006866455,3.21479988098145,3.16400003433228,1982,
5/5/2008,7/1/2009,3,3.19600009918213,3.19000005722046,3.15899991989136,7,
5/5/2008,8/1/2009,3,3.1949999332428,3.15799999237061,3.15799999237061,2,
5/5/2008,9/1/2009,3,3.20300006866455,3.16499996185303,3.16499996185303,2,
5/5/2008,10/1/2009,3,3.21399998664856,3.17750000953674,3.17750000953674,2,
5/5/2008,11/1/2009,3,3.22550010681152,0,0,0,
5/5/2008,12/1/2009,3,3.23650002479553,0,0,752,
5/5/2008,1/1/2010,3,3.24650001525879,0,0,0,
5/5/2008,2/1/2010,3,3.24399995803833,0,0,0,
5/5/2008,3/1/2010,3,3.22000002861023,0,0,0,
5/5/2008,4/1/2010,3,3.17400002479553,0,0,0,
5/5/2008,5/1/2010,3,3.12899994850159,3.10050010681152,3.10050010681152,1,
5/5/2008,6/1/2010,3,3.10549998283386,0,0,0,
5/5/2008,7/1/2010,3,3.11050009727478,0,0,0,
5/5/2008,8/1/2010,3,3.12350010871887,0,0,0,
5/5/2008,9/1/2010,3,3.13849997520447,0,0,0,
5/5/2008,10/1/2010,3,3.15350008010864,0,0,0,
5/5/2008,11/1/2010,3,3.16849994659424,0,0,0,
5/5/2008,12/1/2010,3,3.18350005149841,0,0,0,
5/5/2008,1/1/2011,3,3.20099997520447,0,0,0,
5/5/2008,2/1/2011,3,3.21099996566772,0,0,0,
5/5/2008,3/1/2011,3,3.20600008964539,0,0,0,
5/5/2008,4/1/2011,3,3.18600010871887,0,0,0,
5/5/2008,5/1/2011,3,3.17600011825562,0,0,0,
5/5/2008,6/1/2008,4,3.05290007591248,3.05780005455017,2.92779994010925,35122,
5/5/2008,7/1/2008,4,3.04489994049072,3.04789996147156,2.91890001296997,11082,
5/5/2008,8/1/2008,4,3.02789998054504,3.02839994430542,2.90499997138977,6241,
5/5/2008,9/1/2008,4,2.99889993667603,2.99869990348816,2.9015998840332,3928,
5/5/2008,10/1/2008,4,2.8668999671936,2.86829996109009,2.77379989624023,2481,
5/5/2008,11/1/2008,4,2.83689999580383,2.83870005607605,2.75600004196167,395,
5/5/2008,12/1/2008,4,2.82739996910095,2.82489991188049,2.7425000667572,650,
5/5/2008,1/1/2009,4,2.83739995956421,2.83380007743835,2.80189990997314,106,
5/5/2008,2/1/2009,4,2.85489988327026,2.83500003814697,2.83500003814697,26,
5/5/2008,3/1/2009,4,2.88089990615845,0,0,0,
5/5/2008,4/1/2009,4,3.01740002632141,0,0,0,
5/5/2008,5/1/2009,4,3.02740001678467,0,0,0,
5/5/2008,6/1/2009,4,3.02789998054504,0,0,25,
5/5/2008,7/1/2009,4,3.01939988136291,0,0,0,
5/5/2008,8/1/2009,4,3.00289988517761,0,0,0,
5/5/2008,9/1/2009,4,2.9734001159668,0,0,0,
5/5/2008,10/1/2009,4,2.84240007400513,0,0,0,
5/5/2008,11/1/2009,4,2.80890011787415,0,0,0,
5/5/2008,12/1/2009,4,2.7953999042511,0,0,0,
5/5/2008,1/1/2010,4,2.80390000343323,0,0,0,
5/5/2008,2/1/2010,4,2.82489991188049,0,0,0,
5/5/2008,3/1/2010,4,2.85089993476868,0,0,0,
5/5/2008,4/1/2010,4,2.98189997673035,0,0,0,
5/5/2008,5/1/2010,4,2.99270009994507,0,0,0,
5/5/2008,6/1/2010,4,2.9941999912262,0,0,0,
5/5/2008,7/1/2010,4,2.99370002746582,0,0,0,
5/5/2008,8/1/2010,4,2.98620009422302,0,0,0,
5/5/2008,9/1/2010,4,2.95869994163513,0,0,0,
5/5/2008,10/1/2010,4,2.83920001983643,0,0,0,
5/5/2008,11/1/2010,4,2.79719996452332,0,0,0,
5/5/2008,12/1/2010,4,2.77519989013672,0,0,0,
5/5/2008,1/1/2011,4,2.77519989013672,0,0,0,
5/5/2008,2/1/2011,4,2.77509999275208,0,0,0,
5/5/2008,3/1/2011,4,2.77489995956421,0,0,0,
5/5/2008,4/1/2011,4,2.7746000289917,0,0,0,
5/5/2008,5/1/2011,4,2.77419996261597,0,0,0,
5/6/2008,7/1/2008,1,121.339996337891,,,,
5/6/2008,8/1/2008,1,120.75,,,,
5/6/2008,9/1/2008,1,120.209999084473,,,,
5/6/2008,10/1/2008,1,119.680000305176,,,,
5/6/2008,11/1/2008,1,119.160003662109,,,,
5/6/2008,12/1/2008,1,118.660003662109,,,,
5/6/2008,1/1/2009,1,118.120002746582,,,,
5/6/2008,2/1/2009,1,117.639999389648,,,,
5/6/2008,3/1/2009,1,117.190002441406,,,,
5/6/2008,4/1/2009,1,116.75,,,,
5/6/2008,5/1/2009,1,116.339996337891,,,,
5/6/2008,6/1/2009,1,115.949996948242,,,,
5/6/2008,7/1/2009,1,115.580001831055,,,,
5/6/2008,8/1/2009,1,115.23999786377,,,,
5/6/2008,9/1/2009,1,114.930000305176,,,,
5/6/2008,10/1/2009,1,114.660003662109,,,,
5/6/2008,11/1/2009,1,114.400001525879,,,,
5/6/2008,12/1/2009,1,114.199996948242,,,,
5/6/2008,1/1/2010,1,113.919998168945,,,,
5/6/2008,2/1/2010,1,113.690002441406,,,,
5/6/2008,3/1/2010,1,113.480003356934,,,,
5/6/2008,4/1/2010,1,113.290000915527,,,,
5/6/2008,5/1/2010,1,113.110000610352,,,,
5/6/2008,6/1/2010,1,112.949996948242,,,,
5/6/2008,12/1/2010,1,112.349998474121,,,,
5/6/2008,1/1/2011,1,112.25,,,,
5/6/2008,2/1/2011,1,112.169998168945,,,,
5/6/2008,3/1/2011,1,112.089996337891,,,,
5/6/2008,4/1/2011,1,112.019996643066,,,,
5/6/2008,5/1/2011,1,111.949996948242,,,,
5/6/2008,6/1/2011,1,111.889999389648,,,,
5/6/2008,7/1/2011,1,111.849998474121,,,,
5/6/2008,8/1/2011,1,111.819999694824,,,,
5/6/2008,9/1/2011,1,111.790000915527,,,,
5/6/2008,10/1/2011,1,111.769996643066,,,,
5/6/2008,11/1/2011,1,111.76000213623,,,,
5/6/2008,12/1/2011,1,111.790000915527,,,,
5/6/2008,1/1/2012,1,111.779998779297,,,,
5/6/2008,2/1/2012,1,111.769996643066,,,,
5/6/2008,3/1/2012,1,111.76000213623,,,,
5/6/2008,4/1/2012,1,111.76000213623,,,,
5/6/2008,5/1/2012,1,111.76000213623,,,,
5/6/2008,6/1/2012,1,111.76000213623,,,,
5/6/2008,7/1/2012,1,111.76000213623,,,,
5/6/2008,8/1/2012,1,111.76000213623,,,,
5/6/2008,9/1/2012,1,111.76000213623,,,,
5/6/2008,10/1/2012,1,111.76000213623,,,,
5/6/2008,11/1/2012,1,111.769996643066,,,,
5/6/2008,12/1/2012,1,111.779998779297,,,,
5/6/2008,1/1/2013,1,111.769996643066,,,,
5/6/2008,2/1/2013,1,111.779998779297,,,,
5/6/2008,3/1/2013,1,111.790000915527,,,,
5/6/2008,4/1/2013,1,111.800003051758,,,,
5/6/2008,5/1/2013,1,111.809997558594,,,,
5/6/2008,6/1/2013,1,111.830001831055,,,,
5/6/2008,7/1/2013,1,111.849998474121,,,,
5/6/2008,8/1/2013,1,111.870002746582,,,,
5/6/2008,9/1/2013,1,111.889999389648,,,,
5/6/2008,10/1/2013,1,111.919998168945,,,,
5/6/2008,11/1/2013,1,111.949996948242,,,,
5/6/2008,12/1/2013,1,111.980003356934,,,,
5/6/2008,6/1/2014,1,112.129997253418,,,,
5/6/2008,12/1/2014,1,112.309997558594,,,,
5/6/2008,6/1/2015,1,112.5,,,,
5/6/2008,12/1/2015,1,112.709999084473,,,,
5/6/2008,6/1/2016,1,112.959999084473,,,,
5/6/2008,12/1/2016,1,113.23999786377,,,,
5/6/2008,6/1/2008,1,121.839996337891,122.730003356934,119.330001831055,331913,
5/6/2008,7/1/2010,1,112.809997558594,0,0,18,
5/6/2008,8/1/2010,1,112.690002441406,0,0,2,
5/6/2008,9/1/2010,1,112.569999694824,0,0,23,
5/6/2008,10/1/2010,1,112.480003356934,0,0,16,
5/6/2008,11/1/2010,1,112.389999389648,0,0,16,
5/6/2008,6/1/2008,3,3.35349988937378,3.37120008468628,3.28830003738403,36791,
5/6/2008,7/1/2008,3,3.3659999370575,3.38179993629456,3.30200004577637,11849,
5/6/2008,8/1/2008,3,3.37849998474121,3.39299988746643,3.31850004196167,6006,
5/6/2008,9/1/2008,3,3.39400005340576,3.40359997749329,3.33299994468689,2747,
5/6/2008,10/1/2008,3,3.40799999237061,3.41840004920959,3.36290001869202,915,
5/6/2008,11/1/2008,3,3.41700005531311,3.42459988594055,3.3743999004364,839,
5/6/2008,12/1/2008,3,3.42549991607666,3.43600010871887,3.37479996681213,2855,
5/6/2008,1/1/2009,3,3.43050003051758,3.43740010261536,3.40499997138977,514,
5/6/2008,2/1/2009,3,3.42149996757507,3.43059992790222,3.41860008239746,282,
5/6/2008,3/1/2009,3,3.3914999961853,3.39820003509521,3.39249992370605,101,
5/6/2008,4/1/2009,3,3.33899998664856,3.34999990463257,3.33850002288818,7,
5/6/2008,5/1/2009,3,3.28699994087219,3.29649996757507,3.29209995269775,3,
5/6/2008,6/1/2009,3,3.25099992752075,3.25760006904602,3.25760006904602,1949,
5/6/2008,7/1/2009,3,3.24399995803833,0,0,1,
5/6/2008,8/1/2009,3,3.24300003051758,0,0,1,
5/6/2008,9/1/2009,3,3.25099992752075,0,0,1,
5/6/2008,10/1/2009,3,3.26200008392334,3.26850008964539,3.26850008964539,3,
5/6/2008,11/1/2009,3,3.27349996566772,3.27999997138977,3.27999997138977,5,
5/6/2008,12/1/2009,3,3.28449988365173,3.27999997138977,3.27999997138977,602,
5/6/2008,1/1/2010,3,3.29099988937378,0,0,0,
5/6/2008,2/1/2010,3,3.28349995613098,0,0,0,
5/6/2008,3/1/2010,3,3.25550007820129,0,0,0,
5/6/2008,4/1/2010,3,3.2039999961853,0,0,0,
5/6/2008,5/1/2010,3,3.15350008010864,0,0,0,
5/6/2008,6/1/2010,3,3.12450003623962,0,0,0,
5/6/2008,7/1/2010,3,3.12949991226196,0,0,0,
5/6/2008,8/1/2010,3,3.14249992370605,0,0,0,
5/6/2008,9/1/2010,3,3.15750002861023,0,0,0,
5/6/2008,10/1/2010,3,3.17249989509583,0,0,0,
5/6/2008,11/1/2010,3,3.1875,0,0,0,
5/6/2008,12/1/2010,3,3.20250010490417,0,0,0,
5/6/2008,1/1/2011,3,3.22000002861023,0,0,0,
5/6/2008,2/1/2011,3,3.23000001907349,0,0,0,
5/6/2008,3/1/2011,3,3.22499990463257,0,0,0,
5/6/2008,4/1/2011,3,3.20499992370605,0,0,0,
5/6/2008,5/1/2011,3,3.1949999332428,0,0,0,
5/6/2008,6/1/2008,4,3.10549998283386,3.12599992752075,3.03999996185303,41164,
5/6/2008,7/1/2008,4,3.09599995613098,3.11420011520386,3.02959990501404,20297,
5/6/2008,8/1/2008,4,3.07800006866455,3.09430003166199,3.01399993896484,7445,
5/6/2008,9/1/2008,4,3.04800009727478,3.05749988555908,2.98699998855591,3809,
5/6/2008,10/1/2008,4,2.91449999809265,2.93099999427795,2.85290002822876,2833,
5/6/2008,11/1/2008,4,2.88299989700317,2.89540004730225,2.82349991798401,1263,
5/6/2008,12/1/2008,4,2.87350010871887,2.88840007781982,2.81489992141724,846,
5/6/2008,1/1/2009,4,2.88299989700317,2.89299988746643,2.87069988250732,264,
5/6/2008,2/1/2009,4,2.90000009536743,0,0,70,
5/6/2008,3/1/2009,4,2.92600011825562,2.93249988555908,2.93199992179871,19,
5/6/2008,4/1/2009,4,3.0625,0,0,0,
5/6/2008,5/1/2009,4,3.07249999046326,0,0,0,
5/6/2008,6/1/2009,4,3.07299995422363,0,0,250,
5/6/2008,7/1/2009,4,3.06450009346008,0,0,0,
5/6/2008,8/1/2009,4,3.04800009727478,0,0,2,
5/6/2008,9/1/2009,4,3.01850008964539,0,0,0,
5/6/2008,10/1/2009,4,2.88750004768372,0,0,0,
5/6/2008,11/1/2009,4,2.85400009155273,0,0,0,
5/6/2008,12/1/2009,4,2.84050011634827,0,0,0,
5/6/2008,1/1/2010,4,2.84899997711182,0,0,0,
5/6/2008,2/1/2010,4,2.86999988555908,0,0,0,
5/6/2008,3/1/2010,4,2.89599990844727,0,0,0,
5/6/2008,4/1/2010,4,3.02699995040894,0,0,0,
5/6/2008,5/1/2010,4,3.03780007362366,0,0,0,
5/6/2008,6/1/2010,4,3.03929996490479,0,0,0,
5/6/2008,7/1/2010,4,3.03880000114441,0,0,0,
5/6/2008,8/1/2010,4,3.03130006790161,0,0,0,
5/6/2008,9/1/2010,4,3.00379991531372,0,0,0,
5/6/2008,10/1/2010,4,2.88429999351501,0,0,0,
5/6/2008,11/1/2010,4,2.8422999382019,0,0,0,
5/6/2008,12/1/2010,4,2.82030010223389,0,0,0,
5/6/2008,1/1/2011,4,2.82030010223389,0,0,0,
5/6/2008,2/1/2011,4,2.82019996643066,0,0,0,
5/6/2008,3/1/2011,4,2.8199999332428,0,0,0,
5/6/2008,4/1/2011,4,2.81970000267029,0,0,0,
5/6/2008,5/1/2011,4,2.81929993629456,0,0,0,
5/7/2008,6/1/2008,1,123.529998779297,123.930000305176,120.540000915527,366207,
5/7/2008,7/1/2008,1,123.199996948242,123.589996337891,120.120002746582,140995,
5/7/2008,8/1/2008,1,122.73999786377,123.129997253418,119.669998168945,37665,
5/7/2008,9/1/2008,1,122.25,122.650001525879,119.180000305176,21358,
5/7/2008,10/1/2008,1,121.76000213623,122.019996643066,118.76000213623,9801,
5/7/2008,11/1/2008,1,121.279998779297,121.419998168945,118.099998474121,4302,
5/7/2008,12/1/2008,1,120.800003051758,121.139999389648,117.639999389648,32411,
5/7/2008,1/1/2009,1,120.300003051758,119.599998474121,117.900001525879,2027,
5/7/2008,2/1/2009,1,119.849998474121,119.910003662109,118.050003051758,1463,
5/7/2008,3/1/2009,1,119.430000305176,117.400001525879,117.230003356934,809,
5/7/2008,4/1/2009,1,119.029998779297,118.669998168945,116.790000915527,157,
5/7/2008,5/1/2009,1,118.650001525879,117.930000305176,116.300003051758,495,
5/7/2008,6/1/2009,1,118.300003051758,118.349998474121,115.629997253418,3797,
5/7/2008,7/1/2009,1,117.949996948242,0,0,1536,
5/7/2008,8/1/2009,1,117.629997253418,0,0,7,
5/7/2008,9/1/2009,1,117.339996337891,0,0,0,
5/7/2008,10/1/2009,1,117.089996337891,114.75,114.75,376,
5/7/2008,11/1/2009,1,116.849998474121,0,0,1096,
5/7/2008,12/1/2009,1,116.650001525879,116.75,113.440002441406,10488,
5/7/2008,1/1/2010,1,116.370002746582,0,0,0,
5/7/2008,2/1/2010,1,116.139999389648,0,0,1325,
5/7/2008,3/1/2010,1,115.930000305176,0,0,0,
5/7/2008,4/1/2010,1,115.730003356934,0,0,200,
5/7/2008,5/1/2010,1,115.550003051758,0,0,0,
5/7/2008,6/1/2010,1,115.400001525879,0,0,400,
5/7/2008,7/1/2010,1,115.25,0,0,0,
5/7/2008,8/1/2010,1,115.120002746582,0,0,0,
5/7/2008,9/1/2010,1,115,0,0,0,
5/7/2008,10/1/2010,1,114.900001525879,0,0,0,
5/7/2008,11/1/2010,1,114.809997558594,0,0,0,
5/7/2008,12/1/2010,1,114.76000213623,115,112.029998779297,3226,
5/7/2008,1/1/2011,1,114.660003662109,0,0,0,
5/7/2008,2/1/2011,1,114.580001831055,0,0,0,
5/7/2008,3/1/2011,1,114.5,0,0,0,
5/7/2008,4/1/2011,1,114.419998168945,0,0,0,
5/7/2008,5/1/2011,1,114.349998474121,0,0,0,
5/7/2008,6/1/2011,1,114.279998779297,0,0,1810,
5/7/2008,7/1/2011,1,114.23999786377,0,0,0,
5/7/2008,8/1/2011,1,114.199996948242,0,0,0,
5/7/2008,9/1/2011,1,114.169998168945,0,0,0,
5/7/2008,10/1/2011,1,114.139999389648,0,0,0,
5/7/2008,11/1/2011,1,114.129997253418,0,0,0,
5/7/2008,12/1/2011,1,114.150001525879,114,112.410003662109,376,
5/7/2008,1/1/2012,1,114.139999389648,0,0,0,
5/7/2008,2/1/2012,1,114.129997253418,0,0,0,
5/7/2008,3/1/2012,1,114.120002746582,0,0,0,
5/7/2008,4/1/2012,1,114.110000610352,0,0,0,
5/7/2008,5/1/2012,1,114.099998474121,0,0,0,
5/7/2008,6/1/2012,1,114.089996337891,0,0,0,
5/7/2008,7/1/2012,1,114.080001831055,0,0,0,
5/7/2008,8/1/2012,1,114.080001831055,0,0,0,
5/7/2008,9/1/2012,1,114.080001831055,0,0,0,
5/7/2008,10/1/2012,1,114.080001831055,0,0,0,
5/7/2008,11/1/2012,1,114.089996337891,0,0,0,
5/7/2008,12/1/2012,1,114.099998474121,113.949996948242,111.169998168945,541,
5/7/2008,1/1/2013,1,114.089996337891,0,0,0,
5/7/2008,2/1/2013,1,114.099998474121,0,0,0,
5/7/2008,3/1/2013,1,114.110000610352,0,0,0,
5/7/2008,4/1/2013,1,114.120002746582,0,0,0,
5/7/2008,5/1/2013,1,114.129997253418,0,0,0,
5/7/2008,6/1/2013,1,114.150001525879,0,0,0,
5/7/2008,7/1/2013,1,114.169998168945,0,0,0,
5/7/2008,8/1/2013,1,114.190002441406,0,0,0,
5/7/2008,9/1/2013,1,114.220001220703,0,0,0,
5/7/2008,10/1/2013,1,114.25,0,0,0,
5/7/2008,11/1/2013,1,114.279998779297,0,0,0,
5/7/2008,12/1/2013,1,114.309997558594,113.980003356934,112.099998474121,236,
5/7/2008,6/1/2014,1,114.459999084473,0,0,0,
5/7/2008,12/1/2014,1,114.639999389648,114.690002441406,114.470001220703,241,
5/7/2008,6/1/2015,1,114.819999694824,0,0,0,
5/7/2008,12/1/2015,1,115.019996643066,115,112.599998474121,19,
5/7/2008,6/1/2016,1,115.269996643066,0,0,0,
5/7/2008,12/1/2016,1,115.550003051758,113.5,113.5,2,
5/7/2008,6/1/2008,3,3.44729995727539,3.46000003814697,3.34599995613098,48322,
5/7/2008,7/1/2008,3,3.45849990844727,3.46950006484985,3.35570001602173,20652,
5/7/2008,8/1/2008,3,3.47049999237061,3.48040008544922,3.28010010719299,7666,
5/7/2008,9/1/2008,3,3.48499989509583,3.48900008201599,3.38649988174438,3353,
5/7/2008,10/1/2008,3,3.49950003623962,3.51279997825623,3.40499997138977,1471,
5/7/2008,11/1/2008,3,3.50950002670288,3.50340008735657,3.41899991035461,1087,
5/7/2008,12/1/2008,3,3.51850008964539,3.52640008926392,3.41510009765625,4319,
5/7/2008,1/1/2009,3,3.5239999294281,3.52090001106262,3.43300008773804,1732,
5/7/2008,2/1/2009,3,3.51349997520447,3.50340008735657,3.42000007629395,259,
5/7/2008,3/1/2009,3,3.48000001907349,3.46950006484985,3.39000010490417,179,
5/7/2008,4/1/2009,3,3.42400002479553,3.41799998283386,3.33500003814697,75,
5/7/2008,5/1/2009,3,3.36899995803833,3.31450009346008,3.28500008583069,44,
5/7/2008,6/1/2009,3,3.33100008964539,3.28200006484985,3.27449989318848,2472,
5/7/2008,7/1/2009,3,3.32249999046326,3.30399990081787,3.30399990081787,2,
5/7/2008,8/1/2009,3,3.3199999332428,3.30999994277954,3.30999994277954,2,
5/7/2008,9/1/2009,3,3.32699990272522,3.3199999332428,3.3199999332428,2,
5/7/2008,10/1/2009,3,3.33699989318848,3.32999992370605,3.32999992370605,277,
5/7/2008,11/1/2009,3,3.34800004959106,3.35349988937378,3.35349988937378,1,
5/7/2008,12/1/2009,3,3.3585000038147,3.30800008773804,3.28740000724792,475,
5/7/2008,1/1/2010,3,3.36450004577637,0,0,2,
5/7/2008,2/1/2010,3,3.35599994659424,0,0,2,
5/7/2008,3/1/2010,3,3.32699990272522,3.25999999046326,3.25999999046326,25,
5/7/2008,4/1/2010,3,3.27449989318848,0,0,0,
5/7/2008,5/1/2010,3,3.22300004959106,0,0,0,
5/7/2008,6/1/2010,3,3.19300007820129,0,0,0,
5/7/2008,7/1/2010,3,3.19300007820129,0,0,0,
5/7/2008,8/1/2010,3,3.19799995422363,0,0,0,
5/7/2008,9/1/2010,3,3.20600008964539,0,0,0,
5/7/2008,10/1/2010,3,3.21600008010864,0,0,0,
5/7/2008,11/1/2010,3,3.2260000705719,0,0,0,
5/7/2008,12/1/2010,3,3.23600006103516,0,0,0,
5/7/2008,1/1/2011,3,3.24349999427795,0,0,0,
5/7/2008,2/1/2011,3,3.24349999427795,0,0,0,
5/7/2008,3/1/2011,3,3.22849988937378,0,0,0,
5/7/2008,4/1/2011,3,3.19849991798401,0,0,0,
5/7/2008,5/1/2011,3,3.1784999370575,0,0,0,
5/7/2008,6/1/2008,4,3.11820006370544,3.13229990005493,3.05879998207092,45778,
5/7/2008,7/1/2008,4,3.11269998550415,3.12669992446899,3.05040001869202,22961,
5/7/2008,8/1/2008,4,3.09969997406006,3.10969996452332,3.03550004959106,13179,
5/7/2008,9/1/2008,4,3.07369995117187,3.08279991149902,3.01149988174438,8322,
5/7/2008,10/1/2008,4,2.94619989395142,2.95600008964539,2.88240003585815,6937,
5/7/2008,11/1/2008,4,2.91919994354248,2.92540001869202,2.85879993438721,2563,
5/7/2008,12/1/2008,4,2.91170001029968,2.91950011253357,2.84249997138977,3650,
5/7/2008,1/1/2009,4,2.92219996452332,2.88269996643066,2.88269996643066,341,
5/7/2008,2/1/2009,4,2.94020009040833,2.89820003509521,2.89499998092651,178,
5/7/2008,3/1/2009,4,2.96620011329651,2.92000007629395,2.92000007629395,79,
5/7/2008,4/1/2009,4,3.10269999504089,3.0625,3.0625,79,
5/7/2008,5/1/2009,4,3.11319994926453,3.07049989700317,3.07049989700317,279,
5/7/2008,6/1/2009,4,3.11319994926453,3.09299993515015,3.07999992370605,21,
5/7/2008,7/1/2009,4,3.10470008850098,3.07450008392334,3.07450008392334,2,
5/7/2008,8/1/2009,4,3.08820009231567,0,0,0,
5/7/2008,9/1/2009,4,3.05870008468628,0,0,0,
5/7/2008,10/1/2009,4,2.92770004272461,0,0,50,
5/7/2008,11/1/2009,4,2.89520001411438,0,0,0,
5/7/2008,12/1/2009,4,2.88319993019104,0,0,100,
5/7/2008,1/1/2010,4,2.89170002937317,0,0,0,
5/7/2008,2/1/2010,4,2.91269993782043,0,0,0,
5/7/2008,3/1/2010,4,2.93869996070862,0,0,0,
5/7/2008,4/1/2010,4,3.06970000267029,0,0,0,
5/7/2008,5/1/2010,4,3.08049988746643,0,0,0,
5/7/2008,6/1/2010,4,3.08200001716614,0,0,0,
5/7/2008,7/1/2010,4,3.08150005340576,0,0,0,
5/7/2008,8/1/2010,4,3.07399988174438,0,0,0,
5/7/2008,9/1/2010,4,3.04649996757507,0,0,0,
5/7/2008,10/1/2010,4,2.92700004577637,0,0,0,
5/7/2008,11/1/2010,4,2.88499999046326,0,0,0,
5/7/2008,12/1/2010,4,2.86299991607666,0,0,0,
5/7/2008,1/1/2011,4,2.86299991607666,0,0,0,
5/7/2008,2/1/2011,4,2.86290001869202,0,0,0,
5/7/2008,3/1/2011,4,2.86269998550415,0,0,0,
5/7/2008,4/1/2011,4,2.86240005493164,0,0,0,
5/7/2008,5/1/2011,4,2.86199998855591,0,0,0,
5/8/2008,8/1/2008,1,123.279998779297,,,,
5/8/2008,9/1/2008,1,122.870002746582,,,,
5/8/2008,10/1/2008,1,122.459999084473,,,,
5/8/2008,11/1/2008,1,122.040000915527,,,,
5/8/2008,1/1/2009,1,121.150001525879,,,,
5/8/2008,2/1/2009,1,120.73999786377,,,,
5/8/2008,3/1/2009,1,120.360000610352,,,,
5/8/2008,4/1/2009,1,120.01000213623,,,,
5/8/2008,5/1/2009,1,119.669998168945,,,,
5/8/2008,6/1/2009,1,119.360000610352,,,,
5/8/2008,7/1/2009,1,119.059997558594,,,,
5/8/2008,8/1/2009,1,118.790000915527,,,,
5/8/2008,9/1/2009,1,118.550003051758,,,,
5/8/2008,10/1/2009,1,118.349998474121,,,,
5/8/2008,11/1/2009,1,118.160003662109,,,,
5/8/2008,12/1/2009,1,118,,,,
5/8/2008,1/1/2010,1,117.75,,,,
5/8/2008,2/1/2010,1,117.540000915527,,,,
5/8/2008,3/1/2010,1,117.349998474121,,,,
5/8/2008,4/1/2010,1,117.169998168945,,,,
5/8/2008,5/1/2010,1,117,,,,
5/8/2008,6/1/2010,1,116.849998474121,,,,
5/8/2008,7/1/2010,1,116.709999084473,,,,
5/8/2008,8/1/2010,1,116.580001831055,,,,
5/8/2008,9/1/2010,1,116.459999084473,,,,
5/8/2008,10/1/2010,1,116.370002746582,,,,
5/8/2008,11/1/2010,1,116.300003051758,,,,
5/8/2008,12/1/2010,1,116.25,,,,
5/8/2008,1/1/2011,1,116.160003662109,,,,
5/8/2008,2/1/2011,1,116.089996337891,,,,
5/8/2008,3/1/2011,1,116.019996643066,,,,
5/8/2008,4/1/2011,1,115.949996948242,,,,
5/8/2008,5/1/2011,1,115.889999389648,,,,
5/8/2008,6/1/2011,1,115.830001831055,,,,
5/8/2008,7/1/2011,1,115.790000915527,,,,
5/8/2008,8/1/2011,1,115.76000213623,,,,
5/8/2008,9/1/2011,1,115.730003356934,,,,
5/8/2008,10/1/2011,1,115.709999084473,,,,
5/8/2008,11/1/2011,1,115.699996948242,,,,
5/8/2008,12/1/2011,1,115.720001220703,,,,
5/8/2008,1/1/2012,1,115.709999084473,,,,
5/8/2008,2/1/2012,1,115.699996948242,,,,
5/8/2008,3/1/2012,1,115.690002441406,,,,
5/8/2008,4/1/2012,1,115.680000305176,,,,
5/8/2008,5/1/2012,1,115.669998168945,,,,
5/8/2008,6/1/2012,1,115.660003662109,,,,
5/8/2008,7/1/2012,1,115.650001525879,,,,
5/8/2008,8/1/2012,1,115.639999389648,,,,
5/8/2008,9/1/2012,1,115.639999389648,,,,
5/8/2008,10/1/2012,1,115.639999389648,,,,
5/8/2008,11/1/2012,1,115.639999389648,,,,
5/8/2008,12/1/2012,1,115.639999389648,,,,
5/8/2008,1/1/2013,1,115.629997253418,,,,
5/8/2008,2/1/2013,1,115.639999389648,,,,
5/8/2008,3/1/2013,1,115.650001525879,,,,
5/8/2008,4/1/2013,1,115.660003662109,,,,
5/8/2008,5/1/2013,1,115.669998168945,,,,
5/8/2008,6/1/2013,1,115.680000305176,,,,
5/8/2008,7/1/2013,1,115.690002441406,,,,
5/8/2008,8/1/2013,1,115.699996948242,,,,
5/8/2008,9/1/2013,1,115.720001220703,,,,
5/8/2008,10/1/2013,1,115.73999786377,,,,
5/8/2008,11/1/2013,1,115.76000213623,,,,
5/8/2008,12/1/2013,1,115.790000915527,,,,
5/8/2008,6/1/2014,1,115.959999084473,,,,
5/8/2008,12/1/2014,1,116.139999389648,,,,
5/8/2008,6/1/2015,1,116.330001831055,,,,
5/8/2008,12/1/2015,1,116.540000915527,,,,
5/8/2008,6/1/2016,1,116.830001831055,,,,
5/8/2008,12/1/2016,1,117.160003662109,,,,
5/8/2008,6/1/2008,1,123.690002441406,124.610000610352,121.580001831055,387993,
5/8/2008,7/1/2008,1,123.610000610352,124.5,121.51000213623,196791,
5/8/2008,12/1/2008,1,121.610000610352,122.430000305176,119.589996337891,36898,
5/8/2008,6/1/2008,3,3.50979995727539,3.53099989891052,3.43160009384155,52673,
5/8/2008,7/1/2008,3,3.52080011367798,3.54119992256165,3.44160008430481,26441,
5/8/2008,8/1/2008,3,3.53279995918274,3.54690003395081,3.46600008010864,8906,
5/8/2008,9/1/2008,3,3.54629993438721,3.54999995231628,3.48510003089905,3005,
5/8/2008,10/1/2008,3,3.5592999458313,3.55270004272461,3.51679992675781,1920,
5/8/2008,11/1/2008,3,3.5683000087738,3.56550002098083,3.53489995002747,1972,
5/8/2008,12/1/2008,3,3.57629990577698,3.59120011329651,3.52870011329651,6514,
5/8/2008,1/1/2009,3,3.5813000202179,3.58500003814697,3.52999997138977,1614,
5/8/2008,2/1/2009,3,3.56979990005493,3.56150007247925,3.52749991416931,57,
5/8/2008,3/1/2009,3,3.53430008888245,3.52609992027283,3.51699995994568,8,
5/8/2008,4/1/2009,3,3.47580003738403,3.47480010986328,3.46000003814697,5,
5/8/2008,5/1/2009,3,3.41880011558533,0,0,8,
5/8/2008,6/1/2009,3,3.37930011749268,3.34699988365173,3.33999991416931,2478,
5/8/2008,7/1/2009,3,3.36879992485046,0,0,42,
5/8/2008,8/1/2009,3,3.36380004882812,0,0,68,
5/8/2008,9/1/2009,3,3.36879992485046,0,0,47,
5/8/2008,10/1/2009,3,3.37879991531372,0,0,0,
5/8/2008,11/1/2009,3,3.38980007171631,3.39000010490417,3.39000010490417,2,
5/8/2008,12/1/2009,3,3.40030002593994,0,0,1038,
5/8/2008,1/1/2010,3,3.40630006790161,0,0,0,
5/8/2008,2/1/2010,3,3.39779996871948,0,0,0,
5/8/2008,3/1/2010,3,3.36879992485046,0,0,0,
5/8/2008,4/1/2010,3,3.31629991531372,0,0,0,
5/8/2008,5/1/2010,3,3.26480007171631,0,0,0,
5/8/2008,6/1/2010,3,3.23480010032654,0,0,0,
5/8/2008,7/1/2010,3,3.23480010032654,0,0,0,
5/8/2008,8/1/2010,3,3.23979997634888,0,0,0,
5/8/2008,9/1/2010,3,3.24780011177063,0,0,0,
5/8/2008,10/1/2010,3,3.25780010223389,0,0,0,
5/8/2008,11/1/2010,3,3.26780009269714,0,0,0,
5/8/2008,12/1/2010,3,3.2778000831604,0,0,0,
5/8/2008,1/1/2011,3,3.2853000164032,0,0,0,
5/8/2008,2/1/2011,3,3.2853000164032,0,0,0,
5/8/2008,3/1/2011,3,3.27029991149902,0,0,0,
5/8/2008,4/1/2011,3,3.24029994010925,0,0,0,
5/8/2008,5/1/2011,3,3.22029995918274,0,0,0,
5/8/2008,6/1/2008,4,3.13779997825623,3.15450000762939,3.09089994430542,39148,
5/8/2008,7/1/2008,4,3.13229990005493,3.14800000190735,3.08520007133484,21966,
5/8/2008,8/1/2008,4,3.11879992485046,3.12940001487732,3.07089996337891,12912,
5/8/2008,9/1/2008,4,3.09330010414124,3.09500002861023,3.05220007896423,8564,
5/8/2008,10/1/2008,4,2.96630001068115,2.96670007705688,2.92000007629395,6058,
5/8/2008,11/1/2008,4,2.94029998779297,2.93919992446899,2.90520000457764,3323,
5/8/2008,12/1/2008,4,2.93230009078979,2.93400001525879,2.88949990272522,3180,
5/8/2008,1/1/2009,4,2.9433000087738,2.93149995803833,2.93149995803833,377,
5/8/2008,2/1/2009,4,2.96230006217957,2.9546000957489,2.95000004768372,198,
5/8/2008,3/1/2009,4,2.9893000125885,0,0,170,
5/8/2008,4/1/2009,4,3.12579989433289,0,0,50,
5/8/2008,5/1/2009,4,3.1363000869751,0,0,0,
5/8/2008,6/1/2009,4,3.13730001449585,0,0,0,
5/8/2008,7/1/2009,4,3.12779998779297,0,0,0,
5/8/2008,8/1/2009,4,3.11030006408691,0,0,100,
5/8/2008,9/1/2009,4,3.08179998397827,0,0,0,
5/8/2008,10/1/2009,4,2.95280003547668,0,0,0,
5/8/2008,11/1/2009,4,2.92179989814758,0,0,0,
5/8/2008,12/1/2009,4,2.91179990768433,0,0,190,
5/8/2008,1/1/2010,4,2.92030000686646,0,0,0,
5/8/2008,2/1/2010,4,2.94129991531372,0,0,0,
5/8/2008,3/1/2010,4,2.9672999382019,0,0,0,
5/8/2008,4/1/2010,4,3.09829998016357,0,0,0,
5/8/2008,5/1/2010,4,3.1091001033783,0,0,0,
5/8/2008,6/1/2010,4,3.11059999465942,0,0,0,
5/8/2008,7/1/2010,4,3.11010003089905,0,0,0,
5/8/2008,8/1/2010,4,3.10260009765625,0,0,0,
5/8/2008,9/1/2010,4,3.07509994506836,0,0,0,
5/8/2008,10/1/2010,4,2.95560002326965,0,0,0,
5/8/2008,11/1/2010,4,2.91359996795654,0,0,0,
5/8/2008,12/1/2010,4,2.89159989356995,0,0,0,
5/8/2008,1/1/2011,4,2.89159989356995,0,0,0,
5/8/2008,2/1/2011,4,2.8914999961853,0,0,0,
5/8/2008,3/1/2011,4,2.89129996299744,0,0,0,
5/8/2008,4/1/2011,4,2.89100003242493,0,0,0,
5/8/2008,5/1/2011,4,2.89059996604919,0,0,0,
5/9/2008,6/1/2008,1,125.959999084473,126.269996643066,124.080001831055,338771,
5/9/2008,7/1/2008,1,126,126.25,124.040000915527,163731,
5/9/2008,8/1/2008,1,125.76000213623,125.940002441406,123.639999389648,51336,
5/9/2008,9/1/2008,1,125.449996948242,125.599998474121,123.339996337891,25513,
5/9/2008,10/1/2008,1,125.139999389648,125.300003051758,122.900001525879,11591,
5/9/2008,11/1/2008,1,124.830001831055,125.050003051758,123.709999084473,7148,
5/9/2008,12/1/2008,1,124.51000213623,124.709999084473,121.889999389648,41103,
5/9/2008,1/1/2009,1,124.120002746582,123.919998168945,123,2078,
5/9/2008,2/1/2009,1,123.75,123.779998779297,122.980003356934,849,
5/9/2008,3/1/2009,1,123.410003662109,123.050003051758,122.610000610352,585,
5/9/2008,4/1/2009,1,123.089996337891,0,0,385,
5/9/2008,5/1/2009,1,122.779998779297,122.300003051758,122.300003051758,284,
5/9/2008,6/1/2009,1,122.5,122.400001525879,121.5,2924,
5/9/2008,7/1/2009,1,122.220001220703,0,0,481,
5/9/2008,8/1/2009,1,121.970001220703,122,122,41,
5/9/2008,9/1/2009,1,121.75,120.800003051758,120.800003051758,90,
5/9/2008,10/1/2009,1,121.569999694824,121,121,10,
5/9/2008,11/1/2009,1,121.400001525879,0,0,712,
5/9/2008,12/1/2009,1,121.25,121.589996337891,118.599998474121,16382,
5/9/2008,1/1/2010,1,121,0,0,612,
5/9/2008,2/1/2010,1,120.790000915527,0,0,350,
5/9/2008,3/1/2010,1,120.599998474121,0,0,0,
5/9/2008,4/1/2010,1,120.419998168945,0,0,0,
5/9/2008,5/1/2010,1,120.25,0,0,0,
5/9/2008,6/1/2010,1,120.099998474121,119.900001525879,119.220001220703,740,
5/9/2008,7/1/2010,1,119.970001220703,0,0,5,
5/9/2008,8/1/2010,1,119.849998474121,0,0,0,
5/9/2008,9/1/2010,1,119.73999786377,0,0,0,
5/9/2008,10/1/2010,1,119.650001525879,0,0,0,
5/9/2008,11/1/2010,1,119.580001831055,0,0,0,
5/9/2008,12/1/2010,1,119.529998779297,120.029998779297,116.51000213623,6584,
5/9/2008,1/1/2011,1,119.440002441406,0,0,0,
5/9/2008,2/1/2011,1,119.360000610352,0,0,0,
5/9/2008,3/1/2011,1,119.279998779297,0,0,0,
5/9/2008,4/1/2011,1,119.209999084473,0,0,0,
5/9/2008,5/1/2011,1,119.139999389648,0,0,0,
5/9/2008,6/1/2011,1,119.080001831055,0,0,340,
5/9/2008,7/1/2011,1,119.029998779297,0,0,0,
5/9/2008,8/1/2011,1,118.98999786377,0,0,0,
5/9/2008,9/1/2011,1,118.959999084473,0,0,0,
5/9/2008,10/1/2011,1,118.940002441406,0,0,300,
5/9/2008,11/1/2011,1,118.919998168945,0,0,0,
5/9/2008,12/1/2011,1,118.940002441406,119.459999084473,118.230003356934,1271,
5/9/2008,1/1/2012,1,118.930000305176,117.699996948242,117.699996948242,15,
5/9/2008,2/1/2012,1,118.919998168945,0,0,0,
5/9/2008,3/1/2012,1,118.910003662109,0,0,0,
5/9/2008,4/1/2012,1,118.900001525879,0,0,0,
5/9/2008,5/1/2012,1,118.889999389648,0,0,0,
5/9/2008,6/1/2012,1,118.879997253418,0,0,0,
5/9/2008,7/1/2012,1,118.870002746582,0,0,0,
5/9/2008,8/1/2012,1,118.870002746582,0,0,0,
5/9/2008,9/1/2012,1,118.870002746582,0,0,0,
5/9/2008,10/1/2012,1,118.870002746582,0,0,0,
5/9/2008,11/1/2012,1,118.879997253418,0,0,0,
5/9/2008,12/1/2012,1,118.889999389648,119.300003051758,118.199996948242,2170,
5/9/2008,1/1/2013,1,118.879997253418,0,0,0,
5/9/2008,2/1/2013,1,118.889999389648,0,0,0,
5/9/2008,3/1/2013,1,118.900001525879,0,0,0,
5/9/2008,4/1/2013,1,118.910003662109,0,0,0,
5/9/2008,5/1/2013,1,118.919998168945,0,0,0,
5/9/2008,6/1/2013,1,118.930000305176,0,0,0,
5/9/2008,7/1/2013,1,118.940002441406,0,0,0,
5/9/2008,8/1/2013,1,118.949996948242,0,0,0,
5/9/2008,9/1/2013,1,118.970001220703,0,0,0,
5/9/2008,10/1/2013,1,118.98999786377,0,0,0,
5/9/2008,11/1/2013,1,119.01000213623,0,0,0,
5/9/2008,12/1/2013,1,119.040000915527,118.870002746582,117.75,1069,
5/9/2008,6/1/2014,1,119.209999084473,0,0,0,
5/9/2008,12/1/2014,1,119.389999389648,119.26000213623,118.5,176,
5/9/2008,6/1/2015,1,119.580001831055,0,0,0,
5/9/2008,12/1/2015,1,119.800003051758,119.75,116.5,488,
5/9/2008,6/1/2016,1,120.089996337891,0,0,0,
5/9/2008,12/1/2016,1,120.419998168945,119,119,14,
5/9/2008,6/1/2008,3,3.63599991798401,3.65240001678467,3.50999999046326,40862,
5/9/2008,7/1/2008,3,3.64750003814697,3.66330003738403,3.52340006828308,18440,
5/9/2008,8/1/2008,3,3.66100001335144,3.67659997940063,3.55550003051758,9086,
5/9/2008,9/1/2008,3,3.67449998855591,3.68729996681213,3.59879994392395,4741,
5/9/2008,10/1/2008,3,3.68700003623962,3.69700002670288,3.6282000541687,1819,
5/9/2008,11/1/2008,3,3.69400000572205,3.69190001487732,3.59890007972717,1359,
5/9/2008,12/1/2008,3,3.70000004768372,3.70799994468689,3.58949995040894,7248,
5/9/2008,1/1/2009,3,3.70350003242493,3.68840003013611,3.64980006217957,1323,
5/9/2008,2/1/2009,3,3.69149994850159,3.68950009346008,3.65350008010864,161,
5/9/2008,3/1/2009,3,3.65400004386902,3.65829992294312,3.61249995231628,87,
5/9/2008,4/1/2009,3,3.58999991416931,3.59150004386902,3.55270004272461,48,
5/9/2008,5/1/2009,3,3.52850008010864,3.50469994544983,3.48970007896423,41,
5/9/2008,6/1/2009,3,3.48600006103516,3.48300004005432,3.42249989509583,1540,
5/9/2008,7/1/2009,3,3.47300004959106,0,0,215,
5/9/2008,8/1/2009,3,3.46550011634827,0,0,123,
5/9/2008,9/1/2009,3,3.47099995613098,3.44350004196167,3.44350004196167,34,
5/9/2008,10/1/2009,3,3.48149991035461,3.45350003242493,3.45350003242493,1,
5/9/2008,11/1/2009,3,3.49300003051758,3.46449995040894,3.46449995040894,1,
5/9/2008,12/1/2009,3,3.50399994850159,3.46620011329651,3.45099997520447,916,
5/9/2008,1/1/2010,3,3.50999999046326,0,0,0,
5/9/2008,2/1/2010,3,3.50149989128113,0,0,0,
5/9/2008,3/1/2010,3,3.47250008583069,0,0,0,
5/9/2008,4/1/2010,3,3.42000007629395,0,0,0,
5/9/2008,5/1/2010,3,3.36849999427795,0,0,0,
5/9/2008,6/1/2010,3,3.33850002288818,0,0,0,
5/9/2008,7/1/2010,3,3.33850002288818,0,0,0,
5/9/2008,8/1/2010,3,3.34349989891052,0,0,0,
5/9/2008,9/1/2010,3,3.35150003433228,0,0,0,
5/9/2008,10/1/2010,3,3.36150002479553,0,0,0,
5/9/2008,11/1/2010,3,3.37150001525879,0,0,0,
5/9/2008,12/1/2010,3,3.38150000572205,0,0,0,
5/9/2008,1/1/2011,3,3.38899993896484,0,0,0,
5/9/2008,2/1/2011,3,3.38899993896484,0,0,0,
5/9/2008,3/1/2011,3,3.37400007247925,0,0,0,
5/9/2008,4/1/2011,3,3.34400010108948,0,0,0,
5/9/2008,5/1/2011,3,3.32399988174438,0,0,0,
5/9/2008,6/1/2008,4,3.20120000839233,3.20379996299744,3.13779997825623,37305,
5/9/2008,7/1/2008,4,3.19370007514954,3.19569993019104,3.13260006904602,17713,
5/9/2008,8/1/2008,4,3.18020009994507,3.18099999427795,3.13499999046326,8179,
5/9/2008,9/1/2008,4,3.15520000457764,3.15599989891052,3.12249994277954,4428,
5/9/2008,10/1/2008,4,3.02819991111755,3.03110003471375,2.98659992218018,2973,
5/9/2008,11/1/2008,4,3.00119996070862,3.00250005722046,2.97399997711182,1985,
5/9/2008,12/1/2008,4,2.99320006370544,2.99979996681213,2.94000005722046,3372,
5/9/2008,1/1/2009,4,3.00419998168945,2.99799990653992,2.99609994888306,826,
5/9/2008,2/1/2009,4,3.02369999885559,0,0,722,
5/9/2008,3/1/2009,4,3.0511999130249,0,0,472,
5/9/2008,4/1/2009,4,3.18869996070862,0,0,309,
5/9/2008,5/1/2009,4,3.19919991493225,0,0,69,
5/9/2008,6/1/2009,4,3.19919991493225,3.20000004768372,3.20000004768372,329,
5/9/2008,7/1/2009,4,3.18969988822937,0,0,253,
5/9/2008,8/1/2009,4,3.17219996452332,0,0,28,
5/9/2008,9/1/2009,4,3.14369988441467,0,0,28,
5/9/2008,10/1/2009,4,3.01419997215271,0,0,28,
5/9/2008,11/1/2009,4,2.98270010948181,0,0,28,
5/9/2008,12/1/2009,4,2.9721999168396,0,0,84,
5/9/2008,1/1/2010,4,2.98070001602173,0,0,0,
5/9/2008,2/1/2010,4,3.00169992446899,0,0,0,
5/9/2008,3/1/2010,4,3.02769994735718,0,0,0,
5/9/2008,4/1/2010,4,3.15869998931885,0,0,0,
5/9/2008,5/1/2010,4,3.16950011253357,3.11999988555908,3.11999988555908,4,
5/9/2008,6/1/2010,4,3.1710000038147,0,0,0,
5/9/2008,7/1/2010,4,3.17050004005432,0,0,0,
5/9/2008,8/1/2010,4,3.16300010681152,0,0,0,
5/9/2008,9/1/2010,4,3.13549995422363,0,0,0,
5/9/2008,10/1/2010,4,3.01600003242493,0,0,0,
5/9/2008,11/1/2010,4,2.97399997711182,0,0,0,
5/9/2008,12/1/2010,4,2.95199990272522,0,0,0,
5/9/2008,1/1/2011,4,2.95199990272522,0,0,0,
5/9/2008,2/1/2011,4,2.95190000534058,0,0,0,
5/9/2008,3/1/2011,4,2.95169997215271,0,0,0,
5/9/2008,4/1/2011,4,2.9514000415802,0,0,0,
5/9/2008,5/1/2011,4,2.95099997520447,0,0,0,
5/12/2008,6/1/2008,1,124.230003356934,126.400001525879,123.699996948242,347942,
5/12/2008,7/1/2008,1,124.099998474121,126.330001831055,123.559997558594,177516,
5/12/2008,8/1/2008,1,123.860000610352,125.98999786377,123.309997558594,49869,
5/12/2008,9/1/2008,1,123.610000610352,125.550003051758,123.099998474121,27193,
5/12/2008,10/1/2008,1,123.349998474121,125.480003356934,123,10299,
5/12/2008,11/1/2008,1,123.080001831055,124.900001525879,122.919998168945,7502,
5/12/2008,12/1/2008,1,122.800003051758,125.040000915527,122.25,36676,
5/12/2008,1/1/2009,1,122.480003356934,122.870002746582,122.120002746582,1414,
5/12/2008,2/1/2009,1,122.150001525879,123.080001831055,121.779998779297,283,
5/12/2008,3/1/2009,1,121.819999694824,122.720001220703,121.709999084473,888,
5/12/2008,4/1/2009,1,121.519996643066,121.699996948242,121.599998474121,1733,
5/12/2008,5/1/2009,1,121.230003356934,0,0,65,
5/12/2008,6/1/2009,1,120.959999084473,122.599998474121,120.699996948242,1535,
5/12/2008,7/1/2009,1,120.690002441406,122.220001220703,122.220001220703,751,
5/12/2008,8/1/2009,1,120.449996948242,0,0,0,
5/12/2008,9/1/2009,1,120.23999786377,0,0,0,
5/12/2008,10/1/2009,1,120.069999694824,0,0,105,
5/12/2008,11/1/2009,1,119.910003662109,0,0,0,
5/12/2008,12/1/2009,1,119.76000213623,122.269996643066,119.25,12833,
5/12/2008,1/1/2010,1,119.529998779297,0,0,0,
5/12/2008,2/1/2010,1,119.339996337891,0,0,0,
5/12/2008,3/1/2010,1,119.169998168945,0,0,0,
5/12/2008,4/1/2010,1,119.01000213623,0,0,0,
5/12/2008,5/1/2010,1,118.870002746582,0,0,0,
5/12/2008,6/1/2010,1,118.76000213623,120.599998474121,120.599998474121,1348,
5/12/2008,7/1/2010,1,118.650001525879,0,0,0,
5/12/2008,8/1/2010,1,118.550003051758,0,0,0,
5/12/2008,9/1/2010,1,118.449996948242,0,0,0,
5/12/2008,10/1/2010,1,118.370002746582,0,0,0,
5/12/2008,11/1/2010,1,118.309997558594,0,0,0,
5/12/2008,12/1/2010,1,118.269996643066,120.669998168945,117.800003051758,6974,
5/12/2008,1/1/2011,1,118.190002441406,0,0,10,
5/12/2008,2/1/2011,1,118.120002746582,0,0,0,
5/12/2008,3/1/2011,1,118.050003051758,0,0,0,
5/12/2008,4/1/2011,1,117.98999786377,0,0,0,
5/12/2008,5/1/2011,1,117.930000305176,0,0,0,
5/12/2008,6/1/2011,1,117.879997253418,0,0,0,
5/12/2008,7/1/2011,1,117.839996337891,0,0,0,
5/12/2008,8/1/2011,1,117.809997558594,0,0,0,
5/12/2008,9/1/2011,1,117.790000915527,0,0,0,
5/12/2008,10/1/2011,1,117.779998779297,0,0,0,
5/12/2008,11/1/2011,1,117.769996643066,0,0,0,
5/12/2008,12/1/2011,1,117.790000915527,120.199996948242,117.5,2731,
5/12/2008,1/1/2012,1,117.779998779297,0,0,0,
5/12/2008,2/1/2012,1,117.769996643066,0,0,0,
5/12/2008,3/1/2012,1,117.76000213623,0,0,0,
5/12/2008,4/1/2012,1,117.75,0,0,0,
5/12/2008,5/1/2012,1,117.73999786377,0,0,0,
5/12/2008,6/1/2012,1,117.730003356934,0,0,200,
5/12/2008,7/1/2012,1,117.730003356934,0,0,0,
5/12/2008,8/1/2012,1,117.730003356934,0,0,0,
5/12/2008,9/1/2012,1,117.730003356934,0,0,0,
5/12/2008,10/1/2012,1,117.730003356934,0,0,0,
5/12/2008,11/1/2012,1,117.73999786377,0,0,0,
5/12/2008,12/1/2012,1,117.75,120,118.099998474121,3490,
5/12/2008,1/1/2013,1,117.75,0,0,0,
5/12/2008,2/1/2013,1,117.76000213623,0,0,0,
5/12/2008,3/1/2013,1,117.769996643066,0,0,0,
5/12/2008,4/1/2013,1,117.790000915527,0,0,0,
5/12/2008,5/1/2013,1,117.809997558594,0,0,0,
5/12/2008,6/1/2013,1,117.830001831055,0,0,0,
5/12/2008,7/1/2013,1,117.849998474121,0,0,0,
5/12/2008,8/1/2013,1,117.870002746582,0,0,0,
5/12/2008,9/1/2013,1,117.889999389648,0,0,0,
5/12/2008,10/1/2013,1,117.910003662109,0,0,0,
5/12/2008,11/1/2013,1,117.940002441406,0,0,0,
5/12/2008,12/1/2013,1,117.970001220703,120.519996643066,117.940002441406,408,
5/12/2008,6/1/2014,1,118.160003662109,0,0,0,
5/12/2008,12/1/2014,1,118.370002746582,119.449996948242,118.339996337891,3051,
5/12/2008,6/1/2015,1,118.610000610352,0,0,0,
5/12/2008,12/1/2015,1,118.879997253418,120.48999786377,118.5,2295,
5/12/2008,6/1/2016,1,119.190002441406,0,0,0,
5/12/2008,12/1/2016,1,119.550003051758,120.98999786377,119.5,82,
5/12/2008,7/1/2008,3,3.57279992103577,,,,
5/12/2008,8/1/2008,3,3.58730006217957,,,,
5/12/2008,9/1/2008,3,3.60179996490479,,,,
5/12/2008,10/1/2008,3,3.61529994010925,,,,
5/12/2008,11/1/2008,3,3.62380003929138,,,,
5/12/2008,12/1/2008,3,3.63129997253418,,,,
5/12/2008,1/1/2009,3,3.6363000869751,,,,
5/12/2008,2/1/2009,3,3.62630009651184,,,,
5/12/2008,3/1/2009,3,3.59130001068115,,,,
5/12/2008,4/1/2009,3,3.53029990196228,,,,
5/12/2008,5/1/2009,3,3.47129988670349,,,,
5/12/2008,6/1/2009,3,3.43129992485046,,,,
5/12/2008,7/1/2009,3,3.4193000793457,,,,
5/12/2008,8/1/2009,3,3.41280007362366,,,,
5/12/2008,9/1/2009,3,3.41829991340637,,,,
5/12/2008,10/1/2009,3,3.42880010604858,,,,
5/12/2008,11/1/2009,3,3.44029998779297,,,,
5/12/2008,12/1/2009,3,3.45129990577698,,,,
5/12/2008,1/1/2010,3,3.45729994773865,,,,
5/12/2008,2/1/2010,3,3.4488000869751,,,,
5/12/2008,3/1/2010,3,3.41980004310608,,,,
5/12/2008,4/1/2010,3,3.36730003356934,,,,
5/12/2008,5/1/2010,3,3.31579995155334,,,,
5/12/2008,6/1/2010,3,3.28579998016357,,,,
5/12/2008,7/1/2010,3,3.28579998016357,,,,
5/12/2008,8/1/2010,3,3.29080009460449,,,,
5/12/2008,9/1/2010,3,3.29879999160767,,,,
5/12/2008,10/1/2010,3,3.30879998207092,,,,
5/12/2008,11/1/2010,3,3.31879997253418,,,,
5/12/2008,12/1/2010,3,3.32879996299744,,,,
5/12/2008,1/1/2011,3,3.33629989624023,,,,
5/12/2008,2/1/2011,3,3.33629989624023,,,,
5/12/2008,3/1/2011,3,3.32130002975464,,,,
5/12/2008,4/1/2011,3,3.29130005836487,,,,
5/12/2008,5/1/2011,3,3.27130007743835,,,,
5/12/2008,6/1/2008,3,3.55979990959167,3.64190006256104,3.54250001907349,43974,
5/12/2008,6/1/2008,4,3.16420006752014,3.21799993515015,3.15249991416931,41342,
5/12/2008,7/1/2008,4,3.15720009803772,3.20970010757446,3.14529991149902,21797,
5/12/2008,8/1/2008,4,3.1431999206543,3.19549989700317,3.14219999313354,7164,
5/12/2008,9/1/2008,4,3.11619997024536,3.16499996185303,3.10870003700256,5582,
5/12/2008,10/1/2008,4,2.9867000579834,3.04010009765625,2.97970008850098,2609,
5/12/2008,11/1/2008,4,2.95970010757446,3.00729990005493,2.95429992675781,2058,
5/12/2008,12/1/2008,4,2.95169997215271,3.00149989128113,2.95830011367798,3029,
5/12/2008,1/1/2009,4,2.96269989013672,0,0,303,
5/12/2008,2/1/2009,4,2.98219990730286,0,0,10,
5/12/2008,3/1/2009,4,3.00970005989075,0,0,30,
5/12/2008,4/1/2009,4,3.14720010757446,0,0,25,
5/12/2008,5/1/2009,4,3.1577000617981,0,0,53,
5/12/2008,6/1/2009,4,3.1577000617981,0,0,53,
5/12/2008,7/1/2009,4,3.14820003509521,0,0,0,
5/12/2008,8/1/2009,4,3.13070011138916,0,0,0,
5/12/2008,9/1/2009,4,3.10220003128052,0,0,0,
5/12/2008,10/1/2009,4,2.9721999168396,0,0,0,
5/12/2008,11/1/2009,4,2.94020009040833,0,0,0,
5/12/2008,12/1/2009,4,2.92919993400574,2.95199990272522,2.9507999420166,865,
5/12/2008,1/1/2010,4,2.93770003318787,0,0,0,
5/12/2008,2/1/2010,4,2.95869994163513,0,0,0,
5/12/2008,3/1/2010,4,2.98469996452332,0,0,0,
5/12/2008,4/1/2010,4,3.11570000648499,0,0,0,
5/12/2008,5/1/2010,4,3.12649989128113,0,0,0,
5/12/2008,6/1/2010,4,3.12800002098083,0,0,0,
5/12/2008,7/1/2010,4,3.12750005722046,0,0,0,
5/12/2008,8/1/2010,4,3.11999988555908,0,0,0,
5/12/2008,9/1/2010,4,3.09249997138977,0,0,0,
5/12/2008,10/1/2010,4,2.97300004959106,0,0,0,
5/12/2008,11/1/2010,4,2.93099999427795,0,0,0,
5/12/2008,12/1/2010,4,2.90899991989136,0,0,1,
5/12/2008,1/1/2011,4,2.90899991989136,0,0,0,
5/12/2008,2/1/2011,4,2.90890002250671,0,0,0,
5/12/2008,3/1/2011,4,2.90869998931885,0,0,0,
5/12/2008,4/1/2011,4,2.90840005874634,0,0,0,
5/12/2008,5/1/2011,4,2.90799999237061,0,0,0,
5/13/2008,8/1/2008,1,125.309997558594,,,,
5/13/2008,9/1/2008,1,125,,,,
5/13/2008,10/1/2008,1,124.699996948242,,,,
5/13/2008,11/1/2008,1,124.410003662109,,,,
5/13/2008,12/1/2008,1,124.120002746582,,,,
5/13/2008,1/1/2009,1,123.769996643066,,,,
5/13/2008,2/1/2009,1,123.419998168945,,,,
5/13/2008,3/1/2009,1,123.069999694824,,,,
5/13/2008,4/1/2009,1,122.73999786377,,,,
5/13/2008,5/1/2009,1,122.410003662109,,,,
5/13/2008,6/1/2009,1,122.099998474121,,,,
5/13/2008,7/1/2009,1,121.790000915527,,,,
5/13/2008,8/1/2009,1,121.51000213623,,,,
5/13/2008,9/1/2009,1,121.26000213623,,,,
5/13/2008,10/1/2009,1,121.050003051758,,,,
5/13/2008,11/1/2009,1,120.849998474121,,,,
5/13/2008,1/1/2010,1,120.440002441406,,,,
5/13/2008,2/1/2010,1,120.220001220703,,,,
5/13/2008,3/1/2010,1,120.019996643066,,,,
5/13/2008,4/1/2010,1,119.830001831055,,,,
5/13/2008,5/1/2010,1,119.680000305176,,,,
5/13/2008,6/1/2010,1,119.559997558594,,,,
5/13/2008,7/1/2010,1,119.440002441406,,,,
5/13/2008,8/1/2010,1,119.330001831055,,,,
5/13/2008,9/1/2010,1,119.220001220703,,,,
5/13/2008,10/1/2010,1,119.129997253418,,,,
5/13/2008,11/1/2010,1,119.059997558594,,,,
5/13/2008,12/1/2010,1,119.01000213623,,,,
5/13/2008,1/1/2011,1,118.930000305176,,,,
5/13/2008,2/1/2011,1,118.860000610352,,,,
5/13/2008,3/1/2011,1,118.790000915527,,,,
5/13/2008,4/1/2011,1,118.730003356934,,,,
5/13/2008,5/1/2011,1,118.669998168945,,,,
5/13/2008,6/1/2011,1,118.620002746582,,,,
5/13/2008,7/1/2011,1,118.569999694824,,,,
5/13/2008,8/1/2011,1,118.529998779297,,,,
5/13/2008,9/1/2011,1,118.51000213623,,,,
5/13/2008,10/1/2011,1,118.5,,,,
5/13/2008,11/1/2011,1,118.48999786377,,,,
5/13/2008,12/1/2011,1,118.51000213623,,,,
5/13/2008,1/1/2012,1,118.5,,,,
5/13/2008,2/1/2012,1,118.48999786377,,,,
5/13/2008,3/1/2012,1,118.480003356934,,,,
5/13/2008,4/1/2012,1,118.470001220703,,,,
5/13/2008,5/1/2012,1,118.459999084473,,,,
5/13/2008,6/1/2012,1,118.449996948242,,,,
5/13/2008,7/1/2012,1,118.449996948242,,,,
5/13/2008,8/1/2012,1,118.449996948242,,,,
5/13/2008,9/1/2012,1,118.449996948242,,,,
5/13/2008,10/1/2012,1,118.449996948242,,,,
5/13/2008,11/1/2012,1,118.459999084473,,,,
5/13/2008,12/1/2012,1,118.470001220703,,,,
5/13/2008,1/1/2013,1,118.470001220703,,,,
5/13/2008,2/1/2013,1,118.480003356934,,,,
5/13/2008,3/1/2013,1,118.48999786377,,,,
5/13/2008,4/1/2013,1,118.5,,,,
5/13/2008,5/1/2013,1,118.51000213623,,,,
5/13/2008,6/1/2013,1,118.529998779297,,,,
5/13/2008,7/1/2013,1,118.550003051758,,,,
5/13/2008,8/1/2013,1,118.569999694824,,,,
5/13/2008,9/1/2013,1,118.589996337891,,,,
5/13/2008,10/1/2013,1,118.610000610352,,,,
5/13/2008,11/1/2013,1,118.639999389648,,,,
5/13/2008,12/1/2013,1,118.669998168945,,,,
5/13/2008,6/1/2014,1,118.830001831055,,,,
5/13/2008,12/1/2014,1,119.019996643066,,,,
5/13/2008,6/1/2015,1,119.23999786377,,,,
5/13/2008,12/1/2015,1,119.48999786377,,,,
5/13/2008,6/1/2016,1,119.800003051758,,,,
5/13/2008,12/1/2016,1,120.160003662109,,,,
5/13/2008,6/1/2008,1,125.800003051758,126.980003356934,123.099998474121,375770,
5/13/2008,7/1/2008,1,125.589996337891,126.709999084473,122.959999084473,176829,
5/13/2008,12/1/2009,1,120.680000305176,121.459999084473,118.73999786377,16511,
5/13/2008,7/1/2008,3,3.70939993858337,,,,
5/13/2008,8/1/2008,3,3.72440004348755,,,,
5/13/2008,9/1/2008,3,3.7399001121521,,,,
5/13/2008,10/1/2008,3,3.75239992141724,,,,
5/13/2008,11/1/2008,3,3.75990009307861,,,,
5/13/2008,12/1/2008,3,3.7658998966217,,,,
5/13/2008,1/1/2009,3,3.76889991760254,,,,
5/13/2008,2/1/2009,3,3.75289988517761,,,,
5/13/2008,3/1/2009,3,3.71189999580383,,,,
5/13/2008,4/1/2009,3,3.64389991760254,,,,
5/13/2008,5/1/2009,3,3.57789993286133,,,,
5/13/2008,6/1/2009,3,3.53390002250671,,,,
5/13/2008,7/1/2009,3,3.51839995384216,,,,
5/13/2008,8/1/2009,3,3.51139998435974,,,,
5/13/2008,9/1/2009,3,3.51690006256104,,,,
5/13/2008,10/1/2009,3,3.52740001678467,,,,
5/13/2008,11/1/2009,3,3.53889989852905,,,,
5/13/2008,12/1/2009,3,3.54990005493164,,,,
5/13/2008,1/1/2010,3,3.55590009689331,,,,
5/13/2008,2/1/2010,3,3.54739999771118,,,,
5/13/2008,3/1/2010,3,3.51839995384216,,,,
5/13/2008,4/1/2010,3,3.46589994430542,,,,
5/13/2008,5/1/2010,3,3.41440010070801,,,,
5/13/2008,6/1/2010,3,3.38439989089966,,,,
5/13/2008,7/1/2010,3,3.38439989089966,,,,
5/13/2008,8/1/2010,3,3.38940000534058,,,,
5/13/2008,9/1/2010,3,3.39739990234375,,,,
5/13/2008,10/1/2010,3,3.40739989280701,,,,
5/13/2008,11/1/2010,3,3.41739988327026,,,,
5/13/2008,12/1/2010,3,3.4274001121521,,,,
5/13/2008,1/1/2011,3,3.4349000453949,,,,
5/13/2008,2/1/2011,3,3.4349000453949,,,,
5/13/2008,3/1/2011,3,3.41989994049072,,,,
5/13/2008,4/1/2011,3,3.38989996910095,,,,
5/13/2008,5/1/2011,3,3.36989998817444,,,,
5/13/2008,6/1/2008,3,3.69889998435974,3.71460008621216,3.54250001907349,52766,
5/13/2008,6/1/2008,4,3.20000004768372,3.22749996185303,3.14299988746643,38025,
5/13/2008,7/1/2008,4,3.19250011444092,3.21799993515015,3.13960003852844,19929,
5/13/2008,8/1/2008,4,3.1784999370575,3.19700002670288,3.1308000087738,7389,
5/13/2008,9/1/2008,4,3.15199995040894,3.17249989509583,3.10249996185303,3462,
5/13/2008,10/1/2008,4,3.0220000743866,3.03600001335144,2.98230004310608,2188,
5/13/2008,11/1/2008,4,2.99449992179871,2.99140000343323,2.95609998703003,2239,
5/13/2008,12/1/2008,4,2.98650002479553,2.99889993667603,2.9375,2822,
5/13/2008,1/1/2009,4,2.99749994277954,2.99480009078979,2.98769998550415,1129,
5/13/2008,2/1/2009,4,3.01699995994568,0,0,309,
5/13/2008,3/1/2009,4,3.04450011253357,0,0,123,
5/13/2008,4/1/2009,4,3.18199992179871,0,0,121,
5/13/2008,5/1/2009,4,3.19250011444092,3.1577000617981,3.1577000617981,8,
5/13/2008,6/1/2009,4,3.19250011444092,0,0,6,
5/13/2008,7/1/2009,4,3.18249988555908,0,0,1,
5/13/2008,8/1/2009,4,3.16449999809265,0,0,0,
5/13/2008,9/1/2009,4,3.13549995422363,0,0,150,
5/13/2008,10/1/2009,4,3.00500011444092,0,0,0,
5/13/2008,11/1/2009,4,2.97250008583069,0,0,0,
5/13/2008,12/1/2009,4,2.96099996566772,0,0,120,
5/13/2008,1/1/2010,4,2.96950006484985,0,0,0,
5/13/2008,2/1/2010,4,2.99049997329712,0,0,0,
5/13/2008,3/1/2010,4,3.0164999961853,0,0,0,
5/13/2008,4/1/2010,4,3.14750003814697,0,0,0,
5/13/2008,5/1/2010,4,3.15829992294312,0,0,0,
5/13/2008,6/1/2010,4,3.15980005264282,0,0,0,
5/13/2008,7/1/2010,4,3.15930008888245,0,0,0,
5/13/2008,8/1/2010,4,3.15179991722107,0,0,0,
5/13/2008,9/1/2010,4,3.12430000305176,0,0,0,
5/13/2008,10/1/2010,4,3.00480008125305,0,0,0,
5/13/2008,11/1/2010,4,2.96280002593994,0,0,0,
5/13/2008,12/1/2010,4,2.94079995155334,0,0,0,
5/13/2008,1/1/2011,4,2.94079995155334,0,0,0,
5/13/2008,2/1/2011,4,2.9407000541687,0,0,0,
5/13/2008,3/1/2011,4,2.94050002098083,0,0,0,
5/13/2008,4/1/2011,4,2.94020009040833,0,0,0,
5/13/2008,5/1/2011,4,2.93980002403259,0,0,0,
5/14/2008,6/1/2008,1,124.220001220703,126.040000915527,123.769996643066,313213,
5/14/2008,7/1/2008,1,124.110000610352,125.800003051758,123.669998168945,161049,
5/14/2008,8/1/2008,1,124.01000213623,125.48999786377,123.540000915527,46402,
5/14/2008,9/1/2008,1,123.900001525879,125.220001220703,123.5,22257,
5/14/2008,10/1/2008,1,123.779998779297,124.900001525879,123.470001220703,7701,
5/14/2008,11/1/2008,1,123.620002746582,124.569999694824,123.550003051758,5244,
5/14/2008,12/1/2008,1,123.430000305176,124.410003662109,122.900001525879,28198,
5/14/2008,1/1/2009,1,123.180000305176,123.040000915527,123.040000915527,1669,
5/14/2008,2/1/2009,1,122.919998168945,123.379997253418,122.889999389648,1088,
5/14/2008,3/1/2009,1,122.650001525879,123.080001831055,123.080001831055,815,
5/14/2008,4/1/2009,1,122.389999389648,0,0,62,
5/14/2008,5/1/2009,1,122.129997253418,0,0,82,
5/14/2008,6/1/2009,1,121.870002746582,122.099998474121,121.25,3792,
5/14/2008,7/1/2009,1,121.599998474121,0,0,144,
5/14/2008,8/1/2009,1,121.360000610352,0,0,250,
5/14/2008,9/1/2009,1,121.160003662109,0,0,271,
5/14/2008,10/1/2009,1,120.98999786377,0,0,201,
5/14/2008,11/1/2009,1,120.830001831055,0,0,250,
5/14/2008,12/1/2009,1,120.690002441406,121.370002746582,120.029998779297,11196,
5/14/2008,1/1/2010,1,120.48999786377,0,0,250,
5/14/2008,2/1/2010,1,120.319999694824,0,0,50,
5/14/2008,3/1/2010,1,120.169998168945,0,0,0,
5/14/2008,4/1/2010,1,120.029998779297,0,0,30,
5/14/2008,5/1/2010,1,119.930000305176,0,0,0,
5/14/2008,6/1/2010,1,119.860000610352,0,0,513,
5/14/2008,7/1/2010,1,119.790000915527,0,0,0,
5/14/2008,8/1/2010,1,119.730003356934,0,0,0,
5/14/2008,9/1/2010,1,119.669998168945,0,0,0,
5/14/2008,10/1/2010,1,119.629997253418,0,0,0,
5/14/2008,11/1/2010,1,119.599998474121,0,0,0,
5/14/2008,12/1/2010,1,119.580001831055,119.800003051758,118.699996948242,4797,
5/14/2008,1/1/2011,1,119.5,0,0,0,
5/14/2008,2/1/2011,1,119.430000305176,0,0,0,
5/14/2008,3/1/2011,1,119.360000610352,0,0,0,
5/14/2008,4/1/2011,1,119.300003051758,0,0,0,
5/14/2008,5/1/2011,1,119.25,0,0,0,
5/14/2008,6/1/2011,1,119.209999084473,0,0,35,
5/14/2008,7/1/2011,1,119.169998168945,0,0,0,
5/14/2008,8/1/2011,1,119.139999389648,0,0,0,
5/14/2008,9/1/2011,1,119.120002746582,0,0,0,
5/14/2008,10/1/2011,1,119.110000610352,0,0,0,
5/14/2008,11/1/2011,1,119.099998474121,0,0,0,
5/14/2008,12/1/2011,1,119.120002746582,119.48999786377,118.440002441406,928,
5/14/2008,1/1/2012,1,119.110000610352,0,0,0,
5/14/2008,2/1/2012,1,119.099998474121,0,0,0,
5/14/2008,3/1/2012,1,119.089996337891,0,0,0,
5/14/2008,4/1/2012,1,119.080001831055,0,0,0,
5/14/2008,5/1/2012,1,119.069999694824,0,0,0,
5/14/2008,6/1/2012,1,119.059997558594,0,0,0,
5/14/2008,7/1/2012,1,119.059997558594,0,0,0,
5/14/2008,8/1/2012,1,119.059997558594,0,0,0,
5/14/2008,9/1/2012,1,119.059997558594,0,0,0,
5/14/2008,10/1/2012,1,119.059997558594,0,0,0,
5/14/2008,11/1/2012,1,119.069999694824,0,0,0,
5/14/2008,12/1/2012,1,119.080001831055,119.400001525879,117.76000213623,1495,
5/14/2008,1/1/2013,1,119.080001831055,0,0,0,
5/14/2008,2/1/2013,1,119.080001831055,0,0,0,
5/14/2008,3/1/2013,1,119.089996337891,0,0,0,
5/14/2008,4/1/2013,1,119.099998474121,0,0,0,
5/14/2008,5/1/2013,1,119.110000610352,0,0,0,
5/14/2008,6/1/2013,1,119.120002746582,0,0,0,
5/14/2008,7/1/2013,1,119.139999389648,0,0,0,
5/14/2008,8/1/2013,1,119.160003662109,0,0,0,
5/14/2008,9/1/2013,1,119.180000305176,0,0,0,
5/14/2008,10/1/2013,1,119.199996948242,0,0,0,
5/14/2008,11/1/2013,1,119.220001220703,0,0,0,
5/14/2008,12/1/2013,1,119.23999786377,119.669998168945,119.669998168945,43,
5/14/2008,6/1/2014,1,119.410003662109,0,0,0,
5/14/2008,12/1/2014,1,119.599998474121,120.599998474121,120.019996643066,44,
5/14/2008,6/1/2015,1,119.819999694824,0,0,0,
5/14/2008,12/1/2015,1,120.080001831055,120,119.25,290,
5/14/2008,6/1/2016,1,120.389999389648,0,0,0,
5/14/2008,12/1/2016,1,120.75,120.160003662109,120,77,
5/14/2008,6/1/2008,3,3.61779999732971,3.7228000164032,3.61400008201599,43215,
5/14/2008,7/1/2008,3,3.6224000453949,3.73040008544922,3.6159999370575,18962,
5/14/2008,8/1/2008,3,3.63490009307861,3.73480010032654,3.63499999046326,5548,
5/14/2008,9/1/2008,3,3.64939999580383,3.73749995231628,3.65019989013672,3657,
5/14/2008,10/1/2008,3,3.6628999710083,3.75710010528564,3.66499996185303,2506,
5/14/2008,11/1/2008,3,3.67140007019043,3.76500010490417,3.67810010910034,1379,
5/14/2008,12/1/2008,3,3.67890000343323,3.7820999622345,3.67980003356934,7026,
5/14/2008,1/1/2009,3,3.68289995193481,3.76399993896484,3.68499994277954,1312,
5/14/2008,2/1/2009,3,3.67239999771118,3.75219988822937,3.68499994277954,252,
5/14/2008,3/1/2009,3,3.63540005683899,3.71199989318848,3.65100002288818,168,
5/14/2008,4/1/2009,3,3.57139992713928,3.61420011520386,3.59389996528625,142,
5/14/2008,5/1/2009,3,3.50839996337891,3.53250002861023,3.5074999332428,279,
5/14/2008,6/1/2009,3,3.4679000377655,3.46909999847412,3.46510004997253,802,
5/14/2008,7/1/2009,3,3.45589995384216,0,0,0,
5/14/2008,8/1/2009,3,3.45190000534058,0,0,0,
5/14/2008,9/1/2009,3,3.45989990234375,3.4614999294281,3.4614999294281,6,
5/14/2008,10/1/2009,3,3.47189998626709,3.47199988365173,3.47149991989136,2,
5/14/2008,11/1/2009,3,3.48390007019043,3.50349998474121,3.4835000038147,4,
5/14/2008,12/1/2009,3,3.49539995193481,3.49499988555908,3.49300003051758,278,
5/14/2008,1/1/2010,3,3.50139999389648,0,0,0,
5/14/2008,2/1/2010,3,3.49289989471436,0,0,0,
5/14/2008,3/1/2010,3,3.46390008926392,0,0,0,
5/14/2008,4/1/2010,3,3.41140007972717,0,0,0,
5/14/2008,5/1/2010,3,3.35989999771118,0,0,0,
5/14/2008,6/1/2010,3,3.32990002632141,0,0,0,
5/14/2008,7/1/2010,3,3.32990002632141,0,0,0,
5/14/2008,8/1/2010,3,3.33489990234375,0,0,0,
5/14/2008,9/1/2010,3,3.3429000377655,0,0,0,
5/14/2008,10/1/2010,3,3.35290002822876,0,0,0,
5/14/2008,11/1/2010,3,3.36290001869202,0,0,0,
5/14/2008,12/1/2010,3,3.37290000915527,0,0,0,
5/14/2008,1/1/2011,3,3.38039994239807,0,0,0,
5/14/2008,2/1/2011,3,3.38039994239807,0,0,0,
5/14/2008,3/1/2011,3,3.36540007591248,0,0,0,
5/14/2008,4/1/2011,3,3.3354001045227,0,0,0,
5/14/2008,5/1/2011,3,3.31539988517761,0,0,0,
5/14/2008,6/1/2008,4,3.18039989471436,3.21600008010864,3.16910004615784,36139,
5/14/2008,7/1/2008,4,3.17190003395081,3.20700001716614,3.1603000164032,20330,
5/14/2008,8/1/2008,4,3.15790009498596,3.18910002708435,3.14680004119873,8934,
5/14/2008,9/1/2008,4,3.13190007209778,3.15680003166199,3.12120008468628,5159,
5/14/2008,10/1/2008,4,3.00189995765686,3.02609992027283,2.99659991264343,3441,
5/14/2008,11/1/2008,4,2.9753999710083,2.99079990386963,2.96939992904663,1701,
5/14/2008,12/1/2008,4,2.9679000377655,2.99119997024536,2.95689988136292,3188,
5/14/2008,1/1/2009,4,2.97989988327026,0,0,886,
5/14/2008,2/1/2009,4,3.00040006637573,0,0,72,
5/14/2008,3/1/2009,4,3.0288999080658,0,0,50,
5/14/2008,4/1/2009,4,3.16739988327026,0,0,0,
5/14/2008,5/1/2009,4,3.17840003967285,0,0,1,
5/14/2008,6/1/2009,4,3.17840003967285,0,0,1,
5/14/2008,7/1/2009,4,3.16890001296997,0,0,0,
5/14/2008,8/1/2009,4,3.15140008926392,0,0,0,
5/14/2008,9/1/2009,4,3.12290000915527,0,0,250,
5/14/2008,10/1/2009,4,2.99289989471436,0,0,0,
5/14/2008,11/1/2009,4,2.96090006828308,0,0,0,
5/14/2008,12/1/2009,4,2.94989991188049,0,0,145,
5/14/2008,1/1/2010,4,2.95840001106262,0,0,0,
5/14/2008,2/1/2010,4,2.97939991950989,0,0,0,
5/14/2008,3/1/2010,4,3.00539994239807,0,0,0,
5/14/2008,4/1/2010,4,3.13639998435974,0,0,0,
5/14/2008,5/1/2010,4,3.14720010757446,0,0,0,
5/14/2008,6/1/2010,4,3.14869999885559,0,0,0,
5/14/2008,7/1/2010,4,3.14820003509521,0,0,0,
5/14/2008,8/1/2010,4,3.14070010185242,0,0,0,
5/14/2008,9/1/2010,4,3.11319994926453,0,0,0,
5/14/2008,10/1/2010,4,2.99370002746582,0,0,0,
5/14/2008,11/1/2010,4,2.95169997215271,0,0,0,
5/14/2008,12/1/2010,4,2.92969989776611,0,0,0,
5/14/2008,1/1/2011,4,2.92969989776611,0,0,0,
5/14/2008,2/1/2011,4,2.92960000038147,0,0,0,
5/14/2008,3/1/2011,4,2.9293999671936,0,0,0,
5/14/2008,4/1/2011,4,2.92910003662109,0,0,0,
5/14/2008,5/1/2011,4,2.92869997024536,0,0,0,
5/15/2008,9/1/2008,1,123.51000213623,,,,
5/15/2008,10/1/2008,1,123.370002746582,,,,
5/15/2008,11/1/2008,1,123.220001220703,,,,
5/15/2008,1/1/2009,1,122.819999694824,,,,
5/15/2008,2/1/2009,1,122.580001831055,,,,
5/15/2008,3/1/2009,1,122.330001831055,,,,
5/15/2008,4/1/2009,1,122.089996337891,,,,
5/15/2008,5/1/2009,1,121.849998474121,,,,
5/15/2008,6/1/2009,1,121.610000610352,,,,
5/15/2008,7/1/2009,1,121.370002746582,,,,
5/15/2008,8/1/2009,1,121.150001525879,,,,
5/15/2008,9/1/2009,1,120.970001220703,,,,
5/15/2008,10/1/2009,1,120.819999694824,,,,
5/15/2008,11/1/2009,1,120.680000305176,,,,
5/15/2008,12/1/2009,1,120.569999694824,,,,
5/15/2008,1/1/2010,1,120.400001525879,,,,
5/15/2008,2/1/2010,1,120.25,,,,
5/15/2008,3/1/2010,1,120.120002746582,,,,
5/15/2008,4/1/2010,1,120,,,,
5/15/2008,5/1/2010,1,119.900001525879,,,,
5/15/2008,6/1/2010,1,119.830001831055,,,,
5/15/2008,7/1/2010,1,119.76000213623,,,,
5/15/2008,8/1/2010,1,119.699996948242,,,,
5/15/2008,9/1/2010,1,119.650001525879,,,,
5/15/2008,10/1/2010,1,119.620002746582,,,,
5/15/2008,11/1/2010,1,119.599998474121,,,,
5/15/2008,12/1/2010,1,119.589996337891,,,,
5/15/2008,1/1/2011,1,119.529998779297,,,,
5/15/2008,2/1/2011,1,119.480003356934,,,,
5/15/2008,3/1/2011,1,119.440002441406,,,,
5/15/2008,4/1/2011,1,119.410003662109,,,,
5/15/2008,5/1/2011,1,119.389999389648,,,,
5/15/2008,6/1/2011,1,119.379997253418,,,,
5/15/2008,7/1/2011,1,119.370002746582,,,,
5/15/2008,8/1/2011,1,119.360000610352,,,,
5/15/2008,9/1/2011,1,119.349998474121,,,,
5/15/2008,10/1/2011,1,119.349998474121,,,,
5/15/2008,11/1/2011,1,119.360000610352,,,,
5/15/2008,12/1/2011,1,119.379997253418,,,,
5/15/2008,1/1/2012,1,119.370002746582,,,,
5/15/2008,2/1/2012,1,119.360000610352,,,,
5/15/2008,3/1/2012,1,119.360000610352,,,,
5/15/2008,4/1/2012,1,119.360000610352,,,,
5/15/2008,5/1/2012,1,119.360000610352,,,,
5/15/2008,6/1/2012,1,119.360000610352,,,,
5/15/2008,7/1/2012,1,119.370002746582,,,,
5/15/2008,8/1/2012,1,119.379997253418,,,,
5/15/2008,9/1/2012,1,119.389999389648,,,,
5/15/2008,10/1/2012,1,119.400001525879,,,,
5/15/2008,11/1/2012,1,119.410003662109,,,,
5/15/2008,12/1/2012,1,119.419998168945,,,,
5/15/2008,1/1/2013,1,119.430000305176,,,,
5/15/2008,2/1/2013,1,119.440002441406,,,,
5/15/2008,3/1/2013,1,119.459999084473,,,,
5/15/2008,4/1/2013,1,119.480003356934,,,,
5/15/2008,5/1/2013,1,119.5,,,,
5/15/2008,6/1/2013,1,119.519996643066,,,,
5/15/2008,7/1/2013,1,119.550003051758,,,,
5/15/2008,8/1/2013,1,119.580001831055,,,,
5/15/2008,9/1/2013,1,119.610000610352,,,,
5/15/2008,10/1/2013,1,119.639999389648,,,,
5/15/2008,11/1/2013,1,119.669998168945,,,,
5/15/2008,12/1/2013,1,119.709999084473,,,,
5/15/2008,6/1/2014,1,119.900001525879,,,,
5/15/2008,12/1/2014,1,120.120002746582,,,,
5/15/2008,6/1/2015,1,120.370002746582,,,,
5/15/2008,12/1/2015,1,120.650001525879,,,,
5/15/2008,6/1/2016,1,120.959999084473,,,,
5/15/2008,12/1/2016,1,121.300003051758,,,,
5/15/2008,6/1/2008,1,124.120002746582,126.639999389648,120.75,411677,
5/15/2008,7/1/2008,1,123.849998474121,126.430000305176,120.650001525879,194730,
5/15/2008,8/1/2008,1,123.669998168945,126.279998779297,120.610000610352,37385,
5/15/2008,12/1/2008,1,123.050003051758,125.629997253418,120.050003051758,32860,
5/15/2008,8/1/2008,3,3.64190006256104,,,,
5/15/2008,10/1/2008,3,3.66540002822876,,,,
5/15/2008,11/1/2008,3,3.67339992523193,,,,
5/15/2008,12/1/2008,3,3.68039989471436,,,,
5/15/2008,1/1/2009,3,3.68390011787415,,,,
5/15/2008,4/1/2009,3,3.57439994812012,,,,
5/15/2008,5/1/2009,3,3.51139998435974,,,,
5/15/2008,6/1/2009,3,3.47040009498596,,,,
5/15/2008,7/1/2009,3,3.45840001106262,,,,
5/15/2008,8/1/2009,3,3.4533998966217,,,,
5/15/2008,9/1/2009,3,3.4604001045227,,,,
5/15/2008,10/1/2009,3,3.47140002250671,,,,
5/15/2008,11/1/2009,3,3.48239994049072,,,,
5/15/2008,12/1/2009,3,3.49289989471436,,,,
5/15/2008,1/1/2010,3,3.49889993667603,,,,
5/15/2008,2/1/2010,3,3.49040007591248,,,,
5/15/2008,3/1/2010,3,3.46140003204346,,,,
5/15/2008,4/1/2010,3,3.40890002250671,,,,
5/15/2008,5/1/2010,3,3.35739994049072,,,,
5/15/2008,6/1/2010,3,3.32739996910095,,,,
5/15/2008,7/1/2010,3,3.32739996910095,,,,
5/15/2008,8/1/2010,3,3.33240008354187,,,,
5/15/2008,9/1/2010,3,3.34039998054504,,,,
5/15/2008,10/1/2010,3,3.3503999710083,,,,
5/15/2008,11/1/2010,3,3.36039996147156,,,,
5/15/2008,12/1/2010,3,3.37039995193481,,,,
5/15/2008,1/1/2011,3,3.37789988517761,,,,
5/15/2008,2/1/2011,3,3.37789988517761,,,,
5/15/2008,3/1/2011,3,3.36290001869202,,,,
5/15/2008,4/1/2011,3,3.33290004730225,,,,
5/15/2008,5/1/2011,3,3.31290006637573,,,,
5/15/2008,6/1/2008,3,3.6224000453949,3.6926999092102,3.55150008201599,37630,
5/15/2008,7/1/2008,3,3.62940001487732,3.69440007209778,3.56080007553101,19466,
5/15/2008,9/1/2008,3,3.65490007400513,3.71939992904663,3.59450006484985,3378,
5/15/2008,2/1/2009,3,3.67389988899231,3.73000001907349,3.6635000705719,165,
5/15/2008,3/1/2009,3,3.63840007781982,3.68400001525879,3.61350011825562,83,
5/15/2008,10/1/2008,4,2.9893000125885,,,,
5/15/2008,11/1/2008,4,2.96329998970032,,,,
5/15/2008,12/1/2008,4,2.95580005645752,,,,
5/15/2008,1/1/2009,4,2.9672999382019,,,,
5/15/2008,2/1/2009,4,2.98779988288879,,,,
5/15/2008,3/1/2009,4,3.01629996299744,,,,
5/15/2008,4/1/2009,4,3.1547999382019,,,,
5/15/2008,5/1/2009,4,3.16580009460449,,,,
5/15/2008,6/1/2009,4,3.16580009460449,,,,
5/15/2008,7/1/2009,4,3.15630006790161,,,,
5/15/2008,8/1/2009,4,3.13879990577698,,,,
5/15/2008,9/1/2009,4,3.11030006408691,,,,
5/15/2008,10/1/2009,4,2.980299949646,,,,
5/15/2008,11/1/2009,4,2.94829988479614,,,,
5/15/2008,12/1/2009,4,2.93729996681213,,,,
5/15/2008,1/1/2010,4,2.94580006599426,,,,
5/15/2008,2/1/2010,4,2.96679997444153,,,,
5/15/2008,3/1/2010,4,2.99279999732971,,,,
5/15/2008,4/1/2010,4,3.12380003929138,,,,
5/15/2008,5/1/2010,4,3.13459992408752,,,,
5/15/2008,6/1/2010,4,3.13610005378723,,,,
5/15/2008,7/1/2010,4,3.13560009002686,,,,
5/15/2008,8/1/2010,4,3.12809991836548,,,,
5/15/2008,9/1/2010,4,3.10060000419617,,,,
5/15/2008,10/1/2010,4,2.98110008239746,,,,
5/15/2008,11/1/2010,4,2.93910002708435,,,,
5/15/2008,12/1/2010,4,2.91709995269775,,,,
5/15/2008,1/1/2011,4,2.91709995269775,,,,
5/15/2008,2/1/2011,4,2.91700005531311,,,,
5/15/2008,3/1/2011,4,2.91680002212524,,,,
5/15/2008,4/1/2011,4,2.91650009155273,,,,
5/15/2008,5/1/2011,4,2.916100025177,,,,
5/15/2008,6/1/2008,4,3.16580009460449,3.23699998855591,3.09260010719299,38071,
5/15/2008,7/1/2008,4,3.15779995918274,3.22519993782043,3.08480000495911,22806,
5/15/2008,8/1/2008,4,3.1438000202179,3.21000003814697,3.07109999656677,9278,
5/15/2008,9/1/2008,4,3.11929988861084,3.18420004844666,3.04999995231628,5724,
5/16/2008,7/1/2008,1,126.040000915527,,,,
5/16/2008,8/1/2008,1,125.900001525879,,,,
5/16/2008,9/1/2008,1,125.790000915527,,,,
5/16/2008,10/1/2008,1,125.669998168945,,,,
5/16/2008,11/1/2008,1,125.540000915527,,,,
5/16/2008,12/1/2008,1,125.410003662109,,,,
5/16/2008,1/1/2009,1,125.26000213623,,,,
5/16/2008,2/1/2009,1,125.110000610352,,,,
5/16/2008,3/1/2009,1,124.949996948242,,,,
5/16/2008,4/1/2009,1,124.800003051758,,,,
5/16/2008,5/1/2009,1,124.650001525879,,,,
5/16/2008,6/1/2009,1,124.5,,,,
5/16/2008,7/1/2009,1,124.349998474121,,,,
5/16/2008,8/1/2009,1,124.220001220703,,,,
5/16/2008,9/1/2009,1,124.129997253418,,,,
5/16/2008,10/1/2009,1,124.069999694824,,,,
5/16/2008,11/1/2009,1,124.019996643066,,,,
5/16/2008,12/1/2009,1,124,,,,
5/16/2008,1/1/2010,1,123.910003662109,,,,
5/16/2008,2/1/2010,1,123.819999694824,,,,
5/16/2008,3/1/2010,1,123.76000213623,,,,
5/16/2008,4/1/2010,1,123.699996948242,,,,
5/16/2008,5/1/2010,1,123.660003662109,,,,
5/16/2008,6/1/2010,1,123.650001525879,,,,
5/16/2008,7/1/2010,1,123.639999389648,,,,
5/16/2008,8/1/2010,1,123.629997253418,,,,
5/16/2008,9/1/2010,1,123.629997253418,,,,
5/16/2008,10/1/2010,1,123.650001525879,,,,
5/16/2008,11/1/2010,1,123.680000305176,,,,
5/16/2008,12/1/2010,1,123.720001220703,,,,
5/16/2008,1/1/2011,1,123.699996948242,,,,
5/16/2008,2/1/2011,1,123.699996948242,,,,
5/16/2008,3/1/2011,1,123.709999084473,,,,
5/16/2008,4/1/2011,1,123.720001220703,,,,
5/16/2008,5/1/2011,1,123.730003356934,,,,
5/16/2008,6/1/2011,1,123.75,,,,
5/16/2008,7/1/2011,1,123.769996643066,,,,
5/16/2008,8/1/2011,1,123.790000915527,,,,
5/16/2008,9/1/2011,1,123.819999694824,,,,
5/16/2008,10/1/2011,1,123.860000610352,,,,
5/16/2008,11/1/2011,1,123.910003662109,,,,
5/16/2008,12/1/2011,1,123.959999084473,,,,
5/16/2008,1/1/2012,1,123.970001220703,,,,
5/16/2008,2/1/2012,1,123.980003356934,,,,
5/16/2008,3/1/2012,1,124,,,,
5/16/2008,4/1/2012,1,124.019996643066,,,,
5/16/2008,5/1/2012,1,124.050003051758,,,,
5/16/2008,6/1/2012,1,124.080001831055,,,,
5/16/2008,7/1/2012,1,124.110000610352,,,,
5/16/2008,8/1/2012,1,124.139999389648,,,,
5/16/2008,9/1/2012,1,124.180000305176,,,,
5/16/2008,10/1/2012,1,124.220001220703,,,,
5/16/2008,11/1/2012,1,124.26000213623,,,,
5/16/2008,12/1/2012,1,124.300003051758,,,,
5/16/2008,1/1/2013,1,124.319999694824,,,,
5/16/2008,2/1/2013,1,124.339996337891,,,,
5/16/2008,3/1/2013,1,124.370002746582,,,,
5/16/2008,4/1/2013,1,124.400001525879,,,,
5/16/2008,5/1/2013,1,124.440002441406,,,,
5/16/2008,6/1/2013,1,124.480003356934,,,,
5/16/2008,7/1/2013,1,124.519996643066,,,,
5/16/2008,8/1/2013,1,124.559997558594,,,,
5/16/2008,9/1/2013,1,124.599998474121,,,,
5/16/2008,10/1/2013,1,124.650001525879,,,,
5/16/2008,11/1/2013,1,124.699996948242,,,,
5/16/2008,12/1/2013,1,124.75,,,,
5/16/2008,6/1/2014,1,125.019996643066,,,,
5/16/2008,12/1/2014,1,125.300003051758,,,,
5/16/2008,6/1/2015,1,125.610000610352,,,,
5/16/2008,12/1/2015,1,125.940002441406,,,,
5/16/2008,6/1/2016,1,126.279998779297,,,,
5/16/2008,12/1/2016,1,126.639999389648,,,,
5/16/2008,6/1/2008,1,126.290000915527,127.819999694824,124.040000915527,269765,
5/16/2008,8/1/2008,3,3.71979999542236,,,,
5/16/2008,9/1/2008,3,3.7318000793457,,,,
5/16/2008,10/1/2008,3,3.74180006980896,,,,
5/16/2008,11/1/2008,3,3.75029993057251,,,,
5/16/2008,12/1/2008,3,3.75780010223389,,,,
5/16/2008,1/1/2009,3,3.7613000869751,,,,
5/16/2008,2/1/2009,3,3.75029993057251,,,,
5/16/2008,3/1/2009,3,3.71379995346069,,,,
5/16/2008,4/1/2009,3,3.64879989624023,,,,
5/16/2008,5/1/2009,3,3.58480000495911,,,,
5/16/2008,6/1/2009,3,3.542799949646,,,,
5/16/2008,7/1/2009,3,3.53080010414124,,,,
5/16/2008,8/1/2009,3,3.52579998970032,,,,
5/16/2008,9/1/2009,3,3.53279995918274,,,,
5/16/2008,10/1/2009,3,3.54380011558533,,,,
5/16/2008,11/1/2009,3,3.55480003356934,,,,
5/16/2008,12/1/2009,3,3.56529998779297,,,,
5/16/2008,1/1/2010,3,3.56979990005493,,,,
5/16/2008,2/1/2010,3,3.5592999458313,,,,
5/16/2008,3/1/2010,3,3.5278000831604,,,,
5/16/2008,4/1/2010,3,3.47079992294312,,,,
5/16/2008,5/1/2010,3,3.41580009460449,,,,
5/16/2008,6/1/2010,3,3.38280010223389,,,,
5/16/2008,7/1/2010,3,3.38030004501343,,,,
5/16/2008,8/1/2010,3,3.38280010223389,,,,
5/16/2008,9/1/2010,3,3.38930010795593,,,,
5/16/2008,10/1/2010,3,3.39779996871948,,,,
5/16/2008,11/1/2010,3,3.40630006790161,,,,
5/16/2008,12/1/2010,3,3.41479992866516,,,,
5/16/2008,1/1/2011,3,3.42230010032654,,,,
5/16/2008,2/1/2011,3,3.42230010032654,,,,
5/16/2008,3/1/2011,3,3.40729999542236,,,,
5/16/2008,4/1/2011,3,3.37730002403259,,,,
5/16/2008,5/1/2011,3,3.35730004310608,,,,
5/16/2008,6/1/2008,3,3.70280003547668,3.7140998840332,3.63220000267029,34922,
5/16/2008,7/1/2008,3,3.70930004119873,3.72099995613098,3.64000010490417,18714,
5/16/2008,6/1/2008,4,3.22350001335144,,,,
5/16/2008,7/1/2008,4,3.21269989013672,,,,
5/16/2008,8/1/2008,4,3.19869995117187,,,,
5/16/2008,9/1/2008,4,3.17470002174377,,,,
5/16/2008,10/1/2008,4,3.04469990730286,,,,
5/16/2008,11/1/2008,4,3.01920008659363,,,,
5/16/2008,12/1/2008,4,3.01169991493225,,,,
5/16/2008,1/1/2009,4,3.02270007133484,,,,
5/16/2008,2/1/2009,4,3.04270005226135,,,,
5/16/2008,3/1/2009,4,3.07119989395142,,,,
5/16/2008,4/1/2009,4,3.20970010757446,,,,
5/16/2008,5/1/2009,4,3.22070002555847,,,,
5/16/2008,6/1/2009,4,3.22070002555847,,,,
5/16/2008,7/1/2009,4,3.21119999885559,,,,
5/16/2008,8/1/2009,4,3.19370007514954,,,,
5/16/2008,9/1/2009,4,3.16519999504089,,,,
5/16/2008,10/1/2009,4,3.03520011901855,,,,
5/16/2008,11/1/2009,4,3.0032000541687,,,,
5/16/2008,12/1/2009,4,2.99219989776611,,,,
5/16/2008,1/1/2010,4,2.99970006942749,,,,
5/16/2008,2/1/2010,4,3.019700050354,,,,
5/16/2008,3/1/2010,4,3.04469990730286,,,,
5/16/2008,4/1/2010,4,3.17470002174377,,,,
5/16/2008,5/1/2010,4,3.18449997901916,,,,
5/16/2008,6/1/2010,4,3.18499994277954,,,,
5/16/2008,7/1/2010,4,3.18350005149841,,,,
5/16/2008,8/1/2010,4,3.17499995231628,,,,
5/16/2008,9/1/2010,4,3.14650011062622,,,,
5/16/2008,10/1/2010,4,3.02699995040894,,,,
5/16/2008,11/1/2010,4,2.98499989509583,,,,
5/16/2008,12/1/2010,4,2.96300005912781,,,,
5/16/2008,1/1/2011,4,2.96300005912781,,,,
5/16/2008,2/1/2011,4,2.96289992332458,,,,
5/16/2008,3/1/2011,4,2.96269989013672,,,,
5/16/2008,4/1/2011,4,2.96239995956421,,,,
5/16/2008,5/1/2011,4,2.96199989318848,,,,
5/19/2008,8/1/2008,1,126.639999389648,,,,
5/19/2008,9/1/2008,1,126.580001831055,,,,
5/19/2008,10/1/2008,1,126.540000915527,,,,
5/19/2008,11/1/2008,1,126.51000213623,,,,
5/19/2008,12/1/2008,1,126.48999786377,,,,
5/19/2008,1/1/2009,1,126.449996948242,,,,
5/19/2008,2/1/2009,1,126.400001525879,,,,
5/19/2008,3/1/2009,1,126.330001831055,,,,
5/19/2008,4/1/2009,1,126.26000213623,,,,
5/19/2008,5/1/2009,1,126.190002441406,,,,
5/19/2008,6/1/2009,1,126.120002746582,,,,
5/19/2008,7/1/2009,1,126.019996643066,,,,
5/19/2008,8/1/2009,1,125.930000305176,,,,
5/19/2008,9/1/2009,1,125.870002746582,,,,
5/19/2008,10/1/2009,1,125.839996337891,,,,
5/19/2008,11/1/2009,1,125.819999694824,,,,
5/19/2008,12/1/2009,1,125.830001831055,,,,
5/19/2008,1/1/2010,1,125.769996643066,,,,
5/19/2008,12/1/2010,1,125.940002441406,,,,
5/19/2008,1/1/2011,1,125.949996948242,,,,
5/19/2008,2/1/2011,1,125.970001220703,,,,
5/19/2008,3/1/2011,1,125.98999786377,,,,
5/19/2008,4/1/2011,1,126.019996643066,,,,
5/19/2008,5/1/2011,1,126.050003051758,,,,
5/19/2008,6/1/2011,1,126.080001831055,,,,
5/19/2008,7/1/2011,1,126.120002746582,,,,
5/19/2008,8/1/2011,1,126.160003662109,,,,
5/19/2008,9/1/2011,1,126.209999084473,,,,
5/19/2008,10/1/2011,1,126.26000213623,,,,
5/19/2008,11/1/2011,1,126.319999694824,,,,
5/19/2008,12/1/2011,1,126.379997253418,,,,
5/19/2008,1/1/2012,1,126.410003662109,,,,
5/19/2008,2/1/2012,1,126.440002441406,,,,
5/19/2008,3/1/2012,1,126.480003356934,,,,
5/19/2008,4/1/2012,1,126.519996643066,,,,
5/19/2008,5/1/2012,1,126.569999694824,,,,
5/19/2008,6/1/2012,1,126.620002746582,,,,
5/19/2008,7/1/2012,1,126.669998168945,,,,
5/19/2008,8/1/2012,1,126.730003356934,,,,
5/19/2008,9/1/2012,1,126.790000915527,,,,
5/19/2008,10/1/2012,1,126.849998474121,,,,
5/19/2008,11/1/2012,1,126.910003662109,,,,
5/19/2008,12/1/2012,1,126.970001220703,,,,
5/19/2008,1/1/2013,1,127,,,,
5/19/2008,2/1/2013,1,127.040000915527,,,,
5/19/2008,3/1/2013,1,127.080001831055,,,,
5/19/2008,4/1/2013,1,127.120002746582,,,,
5/19/2008,5/1/2013,1,127.169998168945,,,,
5/19/2008,6/1/2013,1,127.230003356934,,,,
5/19/2008,7/1/2013,1,127.290000915527,,,,
5/19/2008,8/1/2013,1,127.349998474121,,,,
5/19/2008,9/1/2013,1,127.410003662109,,,,
5/19/2008,10/1/2013,1,127.480003356934,,,,
5/19/2008,11/1/2013,1,127.550003051758,,,,
5/19/2008,12/1/2013,1,127.620002746582,,,,
5/19/2008,6/1/2014,1,127.980003356934,,,,
5/19/2008,12/1/2014,1,128.350006103516,,,,
5/19/2008,6/1/2015,1,128.729995727539,,,,
5/19/2008,12/1/2015,1,129.130004882813,,,,
5/19/2008,6/1/2016,1,129.539993286133,,,,
5/19/2008,12/1/2016,1,129.979995727539,,,,
5/19/2008,6/1/2008,1,127.050003051758,127.769996643066,125.279998779297,213089,
5/19/2008,7/1/2008,1,126.720001220703,127.470001220703,125.099998474121,272601,
5/19/2008,2/1/2010,1,125.73999786377,0,0,3,
5/19/2008,3/1/2010,1,125.730003356934,0,0,3,
5/19/2008,4/1/2010,1,125.720001220703,0,0,3,
5/19/2008,5/1/2010,1,125.73999786377,0,0,2,
5/19/2008,6/1/2010,1,125.76000213623,0,0,0,
5/19/2008,7/1/2010,1,125.769996643066,0,0,0,
5/19/2008,8/1/2010,1,125.790000915527,0,0,0,
5/19/2008,9/1/2010,1,125.809997558594,0,0,0,
5/19/2008,10/1/2010,1,125.839996337891,0,0,0,
5/19/2008,11/1/2010,1,125.889999389648,0,0,0,
5/19/2008,6/1/2008,3,3.67510008811951,,,,
5/19/2008,7/1/2008,3,3.68610000610352,,,,
5/19/2008,8/1/2008,3,3.69959998130798,,,,
5/19/2008,9/1/2008,3,3.71460008621216,,,,
5/19/2008,10/1/2008,3,3.72659993171692,,,,
5/19/2008,11/1/2008,3,3.73709988594055,,,,
5/19/2008,12/1/2008,3,3.74659991264343,,,,
5/19/2008,1/1/2009,3,3.7525999546051,,,,
5/19/2008,2/1/2009,3,3.7451000213623,,,,
5/19/2008,3/1/2009,3,3.71259999275208,,,,
5/19/2008,4/1/2009,3,3.65009999275208,,,,
5/19/2008,5/1/2009,3,3.58859992027283,,,,
5/19/2008,6/1/2009,3,3.5485999584198,,,,
5/19/2008,7/1/2009,3,3.53859996795654,,,,
5/19/2008,8/1/2009,3,3.53559994697571,,,,
5/19/2008,9/1/2009,3,3.54360008239746,,,,
5/19/2008,10/1/2009,3,3.55509996414185,,,,
5/19/2008,11/1/2009,3,3.56710004806519,,,,
5/19/2008,12/1/2009,3,3.57859992980957,,,,
5/19/2008,1/1/2010,3,3.58459997177124,,,,
5/19/2008,2/1/2010,3,3.57559990882874,,,,
5/19/2008,3/1/2010,3,3.54559993743896,,,,
5/19/2008,4/1/2010,3,3.49009990692139,,,,
5/19/2008,5/1/2010,3,3.43659996986389,,,,
5/19/2008,6/1/2010,3,3.40510010719299,,,,
5/19/2008,7/1/2010,3,3.40409994125366,,,,
5/19/2008,8/1/2010,3,3.4070999622345,,,,
5/19/2008,9/1/2010,3,3.41409993171692,,,,
5/19/2008,10/1/2010,3,3.42309999465942,,,,
5/19/2008,11/1/2010,3,3.43210005760193,,,,
5/19/2008,12/1/2010,3,3.44109988212585,,,,
5/19/2008,1/1/2011,3,3.44860005378723,,,,
5/19/2008,2/1/2011,3,3.44860005378723,,,,
5/19/2008,3/1/2011,3,3.43359994888306,,,,
5/19/2008,4/1/2011,3,3.40359997749329,,,,
5/19/2008,5/1/2011,3,3.38359999656677,,,,
5/19/2008,6/1/2008,4,3.23659992218018,,,,
5/19/2008,7/1/2008,4,3.22779989242554,,,,
5/19/2008,8/1/2008,4,3.21479988098145,,,,
5/19/2008,9/1/2008,4,3.19180011749268,,,,
5/19/2008,10/1/2008,4,3.06529998779297,,,,
5/19/2008,11/1/2008,4,3.04130005836487,,,,
5/19/2008,12/1/2008,4,3.03480005264282,,,,
5/19/2008,1/1/2009,4,3.04730010032654,,,,
5/19/2008,2/1/2009,4,3.0683000087738,,,,
5/19/2008,3/1/2009,4,3.09829998016357,,,,
5/19/2008,4/1/2009,4,3.2393000125885,,,,
5/19/2008,5/1/2009,4,3.25130009651184,,,,
5/19/2008,6/1/2009,4,3.25230002403259,,,,
5/19/2008,7/1/2009,4,3.24329996109009,,,,
5/19/2008,8/1/2009,4,3.22630000114441,,,,
5/19/2008,9/1/2009,4,3.19779992103577,,,,
5/19/2008,10/1/2009,4,3.06780004501343,,,,
5/19/2008,11/1/2009,4,3.03579998016357,,,,
5/19/2008,12/1/2009,4,3.02480006217957,,,,
5/19/2008,1/1/2010,4,3.03229999542236,,,,
5/19/2008,2/1/2010,4,3.05229997634888,,,,
5/19/2008,3/1/2010,4,3.07730007171631,,,,
5/19/2008,4/1/2010,4,3.20729994773865,,,,
5/19/2008,5/1/2010,4,3.21709990501404,,,,
5/19/2008,6/1/2010,4,3.21760010719299,,,,
5/19/2008,7/1/2010,4,3.21609997749329,,,,
5/19/2008,8/1/2010,4,3.20760011672974,,,,
5/19/2008,9/1/2010,4,3.17910003662109,,,,
5/19/2008,10/1/2010,4,3.05960011482239,,,,
5/19/2008,11/1/2010,4,3.02060008049011,,,,
5/19/2008,12/1/2010,4,3.00160002708435,,,,
5/19/2008,1/1/2011,4,3.00160002708435,,,,
5/19/2008,2/1/2011,4,3.00149989128113,,,,
5/19/2008,3/1/2011,4,3.00130009651184,,,,
5/19/2008,4/1/2011,4,3.00099992752075,,,,
5/19/2008,5/1/2011,4,3.0006000995636,,,,
5/20/2008,6/1/2008,1,129.070007324219,,,,
5/20/2008,8/1/2008,1,129.25,,,,
5/20/2008,9/1/2008,1,129.460006713867,,,,
5/20/2008,10/1/2008,1,129.630004882813,,,,
5/20/2008,11/1/2008,1,129.759994506836,,,,
5/20/2008,12/1/2008,1,129.869995117188,,,,
5/20/2008,1/1/2009,1,129.960006713867,,,,
5/20/2008,2/1/2009,1,130.029998779297,,,,
5/20/2008,3/1/2009,1,130.080001831055,,,,
5/20/2008,4/1/2009,1,130.119995117188,,,,
5/20/2008,5/1/2009,1,130.160003662109,,,,
5/20/2008,6/1/2009,1,130.179992675781,,,,
5/20/2008,7/1/2009,1,130.190002441406,,,,
5/20/2008,8/1/2009,1,130.199996948242,,,,
5/20/2008,9/1/2009,1,130.229995727539,,,,
5/20/2008,10/1/2009,1,130.270004272461,,,,
5/20/2008,11/1/2009,1,130.320007324219,,,,
5/20/2008,12/1/2009,1,130.389999389648,,,,
5/20/2008,1/1/2010,1,130.389999389648,,,,
5/20/2008,2/1/2010,1,130.419998168945,,,,
5/20/2008,3/1/2010,1,130.470001220703,,,,
5/20/2008,4/1/2010,1,130.520004272461,,,,
5/20/2008,5/1/2010,1,130.580001831055,,,,
5/20/2008,6/1/2010,1,130.639999389648,,,,
5/20/2008,7/1/2010,1,130.699996948242,,,,
5/20/2008,8/1/2010,1,130.759994506836,,,,
5/20/2008,9/1/2010,1,130.830001831055,,,,
5/20/2008,10/1/2010,1,130.899993896484,,,,
5/20/2008,11/1/2010,1,130.970001220703,,,,
5/20/2008,12/1/2010,1,131.039993286133,,,,
5/20/2008,1/1/2011,1,131.100006103516,,,,
5/20/2008,2/1/2011,1,131.179992675781,,,,
5/20/2008,3/1/2011,1,131.259994506836,,,,
5/20/2008,4/1/2011,1,131.339996337891,,,,
5/20/2008,5/1/2011,1,131.419998168945,,,,
5/20/2008,6/1/2011,1,131.5,,,,
5/20/2008,7/1/2011,1,131.580001831055,,,,
5/20/2008,8/1/2011,1,131.660003662109,,,,
5/20/2008,9/1/2011,1,131.75,,,,
5/20/2008,10/1/2011,1,131.839996337891,,,,
5/20/2008,11/1/2011,1,131.929992675781,,,,
5/20/2008,12/1/2011,1,132.020004272461,,,,
5/20/2008,1/1/2012,1,132.089996337891,,,,
5/20/2008,2/1/2012,1,132.160003662109,,,,
5/20/2008,3/1/2012,1,132.240005493164,,,,
5/20/2008,4/1/2012,1,132.320007324219,,,,
5/20/2008,5/1/2012,1,132.410003662109,,,,
5/20/2008,6/1/2012,1,132.5,,,,
5/20/2008,7/1/2012,1,132.589996337891,,,,
5/20/2008,8/1/2012,1,132.690002441406,,,,
5/20/2008,9/1/2012,1,132.789993286133,,,,
5/20/2008,10/1/2012,1,132.889999389648,,,,
5/20/2008,11/1/2012,1,132.990005493164,,,,
5/20/2008,12/1/2012,1,133.089996337891,,,,
5/20/2008,1/1/2013,1,133.169998168945,,,,
5/20/2008,2/1/2013,1,133.259994506836,,,,
5/20/2008,3/1/2013,1,133.350006103516,,,,
5/20/2008,4/1/2013,1,133.440002441406,,,,
5/20/2008,5/1/2013,1,133.539993286133,,,,
5/20/2008,6/1/2013,1,133.649993896484,,,,
5/20/2008,7/1/2013,1,133.759994506836,,,,
5/20/2008,8/1/2013,1,133.869995117188,,,,
5/20/2008,9/1/2013,1,133.979995727539,,,,
5/20/2008,10/1/2013,1,134.100006103516,,,,
5/20/2008,11/1/2013,1,134.220001220703,,,,
5/20/2008,12/1/2013,1,134.339996337891,,,,
5/20/2008,6/1/2014,1,134.979995727539,,,,
5/20/2008,12/1/2014,1,135.639999389648,,,,
5/20/2008,6/1/2015,1,136.309997558594,,,,
5/20/2008,12/1/2015,1,136.990005493164,,,,
5/20/2008,6/1/2016,1,137.679992675781,,,,
5/20/2008,12/1/2016,1,138.380004882813,,,,
5/20/2008,7/1/2008,1,128.979995727539,129.289993286133,126.279998779297,315556,
5/20/2008,8/1/2008,3,3.80809998512268,,,,
5/20/2008,9/1/2008,3,3.82610011100769,,,,
5/20/2008,10/1/2008,3,3.83960008621216,,,,
5/20/2008,11/1/2008,3,3.85209989547729,,,,
5/20/2008,1/1/2009,3,3.87260007858276,,,,
5/20/2008,2/1/2009,3,3.86660003662109,,,,
5/20/2008,3/1/2009,3,3.83559989929199,,,,
5/20/2008,4/1/2009,3,3.77410006523132,,,,
5/20/2008,5/1/2009,3,3.71359992027283,,,,
5/20/2008,6/1/2009,3,3.67409992218018,,,,
5/20/2008,7/1/2009,3,3.66510009765625,,,,
5/20/2008,8/1/2009,3,3.66310000419617,,,,
5/20/2008,9/1/2009,3,3.6716001033783,,,,
5/20/2008,10/1/2009,3,3.68359994888306,,,,
5/20/2008,11/1/2009,3,3.69609999656677,,,,
5/20/2008,12/1/2009,3,3.70810008049011,,,,
5/20/2008,1/1/2010,3,3.7140998840332,,,,
5/20/2008,2/1/2010,3,3.70510005950928,,,,
5/20/2008,3/1/2010,3,3.67510008811951,,,,
5/20/2008,4/1/2010,3,3.61960005760193,,,,
5/20/2008,5/1/2010,3,3.56609988212585,,,,
5/20/2008,6/1/2010,3,3.53460001945496,,,,
5/20/2008,7/1/2010,3,3.5336000919342,,,,
5/20/2008,8/1/2010,3,3.53660011291504,,,,
5/20/2008,9/1/2010,3,3.54360008239746,,,,
5/20/2008,10/1/2010,3,3.55259990692139,,,,
5/20/2008,11/1/2010,3,3.56159996986389,,,,
5/20/2008,12/1/2010,3,3.5706000328064,,,,
5/20/2008,1/1/2011,3,3.57809996604919,,,,
5/20/2008,2/1/2011,3,3.57809996604919,,,,
5/20/2008,3/1/2011,3,3.5631000995636,,,,
5/20/2008,4/1/2011,3,3.53309988975525,,,,
5/20/2008,5/1/2011,3,3.51309990882874,,,,
5/20/2008,6/1/2008,3,3.77500009536743,3.79200005531311,3.67510008811951,32424,
5/20/2008,7/1/2008,3,3.79159998893738,3.80250000953674,3.68610000610352,33218,
5/20/2008,12/1/2008,3,3.86459994316101,3.86789989471436,3.74799990653992,6914,
5/20/2008,6/1/2008,4,3.3043999671936,,,,
5/20/2008,7/1/2008,4,3.29590010643005,,,,
5/20/2008,8/1/2008,4,3.28489995002747,,,,
5/20/2008,9/1/2008,4,3.26489996910095,,,,
5/20/2008,10/1/2008,4,3.14190006256104,,,,
5/20/2008,11/1/2008,4,3.12140011787415,,,,
5/20/2008,12/1/2008,4,3.1168999671936,,,,
5/20/2008,1/1/2009,4,3.13089990615845,,,,
5/20/2008,2/1/2009,4,3.15339994430542,,,,
5/20/2008,3/1/2009,4,3.18589997291565,,,,
5/20/2008,4/1/2009,4,3.33189988136291,,,,
5/20/2008,5/1/2009,4,3.34489989280701,,,,
5/20/2008,6/1/2009,4,3.34689998626709,,,,
5/20/2008,7/1/2009,4,3.33890008926392,,,,
5/20/2008,8/1/2009,4,3.32290005683899,,,,
5/20/2008,9/1/2009,4,3.2953999042511,,,,
5/20/2008,10/1/2009,4,3.16689991950989,,,,
5/20/2008,11/1/2009,4,3.13639998435974,,,,
5/20/2008,12/1/2009,4,3.12689995765686,,,,
5/20/2008,1/1/2010,4,3.13590002059937,,,,
5/20/2008,2/1/2010,4,3.15739989280701,,,,
5/20/2008,3/1/2010,4,3.18390011787415,,,,
5/20/2008,4/1/2010,4,3.31539988517761,,,,
5/20/2008,5/1/2010,4,3.32669997215271,,,,
5/20/2008,6/1/2010,4,3.32870006561279,,,,
5/20/2008,7/1/2010,4,3.32870006561279,,,,
5/20/2008,8/1/2010,4,3.32170009613037,,,,
5/20/2008,9/1/2010,4,3.29469990730286,,,,
5/20/2008,10/1/2010,4,3.17969989776611,,,,
5/20/2008,11/1/2010,4,3.14520001411438,,,,
5/20/2008,12/1/2010,4,3.13070011138916,,,,
5/20/2008,1/1/2011,4,3.13070011138916,,,,
5/20/2008,2/1/2011,4,3.13059997558594,,,,
5/20/2008,3/1/2011,4,3.13039994239807,,,,
5/20/2008,4/1/2011,4,3.13010001182556,,,,
5/20/2008,5/1/2011,4,3.12969994544983,,,,
5/21/2008,10/1/2008,1,134.029998779297,,,,
5/21/2008,11/1/2008,1,134.160003662109,,,,
5/21/2008,1/1/2009,1,134.350006103516,,,,
5/21/2008,2/1/2009,1,134.389999389648,,,,
5/21/2008,3/1/2009,1,134.410003662109,,,,
5/21/2008,4/1/2009,1,134.419998168945,,,,
5/21/2008,5/1/2009,1,134.419998168945,,,,
5/21/2008,6/1/2009,1,134.399993896484,,,,
5/21/2008,7/1/2009,1,134.369995117188,,,,
5/21/2008,8/1/2009,1,134.350006103516,,,,
5/21/2008,9/1/2009,1,134.350006103516,,,,
5/21/2008,10/1/2009,1,134.360000610352,,,,
5/21/2008,11/1/2009,1,134.369995117188,,,,
5/21/2008,12/1/2009,1,134.399993896484,,,,
5/21/2008,1/1/2010,1,134.380004882813,,,,
5/21/2008,2/1/2010,1,134.389999389648,,,,
5/21/2008,3/1/2010,1,134.410003662109,,,,
5/21/2008,4/1/2010,1,134.429992675781,,,,
5/21/2008,5/1/2010,1,134.460006713867,,,,
5/21/2008,6/1/2010,1,134.490005493164,,,,
5/21/2008,7/1/2010,1,134.520004272461,,,,
5/21/2008,8/1/2010,1,134.550003051758,,,,
5/21/2008,9/1/2010,1,134.589996337891,,,,
5/21/2008,10/1/2010,1,134.649993896484,,,,
5/21/2008,11/1/2010,1,134.710006713867,,,,
5/21/2008,12/1/2010,1,134.770004272461,,,,
5/21/2008,1/1/2011,1,134.820007324219,,,,
5/21/2008,2/1/2011,1,134.889999389648,,,,
5/21/2008,3/1/2011,1,134.960006713867,,,,
5/21/2008,4/1/2011,1,135.029998779297,,,,
5/21/2008,5/1/2011,1,135.100006103516,,,,
5/21/2008,6/1/2011,1,135.169998168945,,,,
5/21/2008,7/1/2011,1,135.240005493164,,,,
5/21/2008,8/1/2011,1,135.309997558594,,,,
5/21/2008,9/1/2011,1,135.389999389648,,,,
5/21/2008,10/1/2011,1,135.470001220703,,,,
5/21/2008,11/1/2011,1,135.550003051758,,,,
5/21/2008,12/1/2011,1,135.630004882813,,,,
5/21/2008,1/1/2012,1,135.710006713867,,,,
5/21/2008,2/1/2012,1,135.789993286133,,,,
5/21/2008,3/1/2012,1,135.880004882813,,,,
5/21/2008,4/1/2012,1,135.970001220703,,,,
5/21/2008,5/1/2012,1,136.059997558594,,,,
5/21/2008,6/1/2012,1,136.149993896484,,,,
5/21/2008,7/1/2012,1,136.25,,,,
5/21/2008,8/1/2012,1,136.350006103516,,,,
5/21/2008,9/1/2012,1,136.449996948242,,,,
5/21/2008,10/1/2012,1,136.559997558594,,,,
5/21/2008,11/1/2012,1,136.669998168945,,,,
5/21/2008,12/1/2012,1,136.779998779297,,,,
5/21/2008,1/1/2013,1,136.860000610352,,,,
5/21/2008,2/1/2013,1,136.949996948242,,,,
5/21/2008,3/1/2013,1,137.039993286133,,,,
5/21/2008,4/1/2013,1,137.130004882813,,,,
5/21/2008,5/1/2013,1,137.220001220703,,,,
5/21/2008,6/1/2013,1,137.320007324219,,,,
5/21/2008,7/1/2013,1,137.419998168945,,,,
5/21/2008,8/1/2013,1,137.529998779297,,,,
5/21/2008,9/1/2013,1,137.639999389648,,,,
5/21/2008,10/1/2013,1,137.75,,,,
5/21/2008,11/1/2013,1,137.860000610352,,,,
5/21/2008,12/1/2013,1,137.970001220703,,,,
5/21/2008,6/1/2014,1,138.610000610352,,,,
5/21/2008,12/1/2014,1,139.270004272461,,,,
5/21/2008,6/1/2015,1,139.949996948242,,,,
5/21/2008,12/1/2015,1,140.649993896484,,,,
5/21/2008,6/1/2016,1,141.360000610352,,,,
5/21/2008,12/1/2016,1,142.089996337891,,,,
5/21/2008,7/1/2008,1,133.169998168945,134.149993896484,128.600006103516,362022,
5/21/2008,8/1/2008,1,133.539993286133,134.509994506836,128.899993896484,132653,
5/21/2008,9/1/2008,1,133.830001831055,134.779998779297,129.179992675781,63586,
5/21/2008,12/1/2008,1,134.270004272461,135.399993896484,129.139999389648,55310,
5/21/2008,6/1/2008,3,3.90840005874634,,,,
5/21/2008,8/1/2008,3,3.94479990005493,,,,
5/21/2008,9/1/2008,3,3.96479988098145,,,,
5/21/2008,10/1/2008,3,3.9818000793457,,,,
5/21/2008,11/1/2008,3,3.99780011177063,,,,
5/21/2008,12/1/2008,3,4.0132999420166,,,,
5/21/2008,1/1/2009,3,4.02330017089844,,,,
5/21/2008,2/1/2009,3,4.01630020141602,,,,
5/21/2008,3/1/2009,3,3.98379993438721,,,,
5/21/2008,4/1/2009,3,3.91980004310608,,,,
5/21/2008,5/1/2009,3,3.85730004310608,,,,
5/21/2008,6/1/2009,3,3.81629991531372,,,,
5/21/2008,7/1/2009,3,3.80679988861084,,,,
5/21/2008,8/1/2009,3,3.80430006980896,,,,
5/21/2008,9/1/2009,3,3.81229996681213,,,,
5/21/2008,10/1/2009,3,3.82329988479614,,,,
5/21/2008,11/1/2009,3,3.83480000495911,,,,
5/21/2008,12/1/2009,3,3.84579992294312,,,,
5/21/2008,1/1/2010,3,3.85179996490479,,,,
5/21/2008,2/1/2010,3,3.84279990196228,,,,
5/21/2008,3/1/2010,3,3.81279993057251,,,,
5/21/2008,4/1/2010,3,3.75729990005493,,,,
5/21/2008,5/1/2010,3,3.70379996299744,,,,
5/21/2008,6/1/2010,3,3.67230010032654,,,,
5/21/2008,7/1/2010,3,3.67030000686645,,,,
5/21/2008,8/1/2010,3,3.67230010032654,,,,
5/21/2008,9/1/2010,3,3.68079996109009,,,,
5/21/2008,10/1/2010,3,3.69129991531372,,,,
5/21/2008,11/1/2010,3,3.70180010795593,,,,
5/21/2008,12/1/2010,3,3.71230006217957,,,,
5/21/2008,1/1/2011,3,3.71979999542236,,,,
5/21/2008,2/1/2011,3,3.71979999542236,,,,
5/21/2008,3/1/2011,3,3.70479989051819,,,,
5/21/2008,4/1/2011,3,3.67479991912842,,,,
5/21/2008,5/1/2011,3,3.6547999382019,,,,
5/21/2008,7/1/2008,3,3.92580008506775,3.95600008964539,3.77929997444153,32361,
5/21/2008,6/1/2008,4,3.39650011062622,,,,
5/21/2008,7/1/2008,4,3.38779997825623,,,,
5/21/2008,8/1/2008,4,3.37730002403259,,,,
5/21/2008,9/1/2008,4,3.36030006408691,,,,
5/21/2008,10/1/2008,4,3.2393000125885,,,,
5/21/2008,11/1/2008,4,3.22129988670349,,,,
5/21/2008,12/1/2008,4,3.2172999382019,,,,
5/21/2008,1/1/2009,4,3.23130011558533,,,,
5/21/2008,2/1/2009,4,3.25329995155334,,,,
5/21/2008,3/1/2009,4,3.28579998016357,,,,
5/21/2008,4/1/2009,4,3.43129992485046,,,,
5/21/2008,5/1/2009,4,3.44379997253418,,,,
5/21/2008,6/1/2009,4,3.44630002975464,,,,
5/21/2008,7/1/2009,4,3.43729996681213,,,,
5/21/2008,8/1/2009,4,3.42079997062683,,,,
5/21/2008,9/1/2009,4,3.39330005645752,,,,
5/21/2008,10/1/2009,4,3.26480007171631,,,,
5/21/2008,11/1/2009,4,3.23429989814758,,,,
5/21/2008,12/1/2009,4,3.22480010986328,,,,
5/21/2008,1/1/2010,4,3.23379993438721,,,,
5/21/2008,2/1/2010,4,3.25530004501343,,,,
5/21/2008,3/1/2010,4,3.28180003166199,,,,
5/21/2008,4/1/2010,4,3.41330003738403,,,,
5/21/2008,5/1/2010,4,3.42459988594055,,,,
5/21/2008,6/1/2010,4,3.42659997940063,,,,
5/21/2008,7/1/2010,4,3.42659997940063,,,,
5/21/2008,8/1/2010,4,3.41960000991821,,,,
5/21/2008,9/1/2010,4,3.39260005950928,,,,
5/21/2008,10/1/2010,4,3.27760004997253,,,,
5/21/2008,11/1/2010,4,3.24309992790222,,,,
5/21/2008,12/1/2010,4,3.228600025177,,,,
5/21/2008,1/1/2011,4,3.228600025177,,,,
5/21/2008,2/1/2011,4,3.22849988937378,,,,
5/21/2008,3/1/2011,4,3.22830009460449,,,,
5/21/2008,4/1/2011,4,3.2279999256134,,,,
5/21/2008,5/1/2011,4,3.22760009765625,,,,
5/22/2008,8/1/2008,1,130.899993896484,,,,
5/22/2008,10/1/2008,1,130.679992675781,,,,
5/22/2008,11/1/2008,1,130.600006103516,,,,
5/22/2008,1/1/2009,1,130.490005493164,,,,
5/22/2008,2/1/2009,1,130.440002441406,,,,
5/22/2008,3/1/2009,1,130.369995117188,,,,
5/22/2008,4/1/2009,1,130.300003051758,,,,
5/22/2008,5/1/2009,1,130.229995727539,,,,
5/22/2008,6/1/2009,1,130.149993896484,,,,
5/22/2008,7/1/2009,1,130.050003051758,,,,
5/22/2008,8/1/2009,1,129.949996948242,,,,
5/22/2008,9/1/2009,1,129.860000610352,,,,
5/22/2008,10/1/2009,1,129.779998779297,,,,
5/22/2008,11/1/2009,1,129.699996948242,,,,
5/22/2008,1/1/2010,1,129.600006103516,,,,
5/22/2008,2/1/2010,1,129.580001831055,,,,
5/22/2008,3/1/2010,1,129.570007324219,,,,
5/22/2008,4/1/2010,1,129.570007324219,,,,
5/22/2008,5/1/2010,1,129.580001831055,,,,
5/22/2008,6/1/2010,1,129.600006103516,,,,
5/22/2008,7/1/2010,1,129.619995117188,,,,
5/22/2008,8/1/2010,1,129.639999389648,,,,
5/22/2008,9/1/2010,1,129.660003662109,,,,
5/22/2008,10/1/2010,1,129.699996948242,,,,
5/22/2008,11/1/2010,1,129.75,,,,
5/22/2008,1/1/2011,1,129.850006103516,,,,
5/22/2008,2/1/2011,1,129.910003662109,,,,
5/22/2008,3/1/2011,1,129.970001220703,,,,
5/22/2008,4/1/2011,1,130.029998779297,,,,
5/22/2008,5/1/2011,1,130.100006103516,,,,
5/22/2008,6/1/2011,1,130.169998168945,,,,
5/22/2008,7/1/2011,1,130.240005493164,,,,
5/22/2008,8/1/2011,1,130.309997558594,,,,
5/22/2008,9/1/2011,1,130.389999389648,,,,
5/22/2008,10/1/2011,1,130.470001220703,,,,
5/22/2008,11/1/2011,1,130.550003051758,,,,
5/22/2008,12/1/2011,1,130.630004882813,,,,
5/22/2008,1/1/2012,1,130.699996948242,,,,
5/22/2008,2/1/2012,1,130.770004272461,,,,
5/22/2008,3/1/2012,1,130.850006103516,,,,
5/22/2008,4/1/2012,1,130.929992675781,,,,
5/22/2008,5/1/2012,1,131.009994506836,,,,
5/22/2008,6/1/2012,1,131.089996337891,,,,
5/22/2008,7/1/2012,1,131.179992675781,,,,
5/22/2008,8/1/2012,1,131.270004272461,,,,
5/22/2008,9/1/2012,1,131.360000610352,,,,
5/22/2008,10/1/2012,1,131.460006713867,,,,
5/22/2008,11/1/2012,1,131.559997558594,,,,
5/22/2008,12/1/2012,1,131.660003662109,,,,
5/22/2008,1/1/2013,1,131.729995727539,,,,
5/22/2008,2/1/2013,1,131.809997558594,,,,
5/22/2008,3/1/2013,1,131.889999389648,,,,
5/22/2008,4/1/2013,1,131.970001220703,,,,
5/22/2008,5/1/2013,1,132.050003051758,,,,
5/22/2008,6/1/2013,1,132.130004882813,,,,
5/22/2008,7/1/2013,1,132.220001220703,,,,
5/22/2008,8/1/2013,1,132.309997558594,,,,
5/22/2008,9/1/2013,1,132.410003662109,,,,
5/22/2008,10/1/2013,1,132.509994506836,,,,
5/22/2008,11/1/2013,1,132.610000610352,,,,
5/22/2008,12/1/2013,1,132.710006713867,,,,
5/22/2008,6/1/2014,1,133.289993286133,,,,
5/22/2008,12/1/2014,1,133.899993896484,,,,
5/22/2008,6/1/2015,1,134.539993286133,,,,
5/22/2008,12/1/2015,1,135.210006713867,,,,
5/22/2008,6/1/2016,1,135.910003662109,,,,
5/22/2008,12/1/2016,1,136.639999389648,,,,
5/22/2008,7/1/2008,1,130.809997558594,135.089996337891,130.070007324219,425099,
5/22/2008,9/1/2008,1,130.809997558594,135.789993286133,130.229995727539,73297,
5/22/2008,12/1/2008,1,130.539993286133,136.25,129.940002441406,87679,
5/22/2008,12/1/2009,1,129.669998168945,136.380004882813,128.949996948242,29333,
5/22/2008,12/1/2010,1,129.800003051758,136.800003051758,129.100006103516,10825,
5/22/2008,6/1/2008,3,3.95429992675781,,,,
5/22/2008,8/1/2008,3,3.9974000453949,,,,
5/22/2008,9/1/2008,3,4.02089977264404,,,,
5/22/2008,10/1/2008,3,4.03889989852905,,,,
5/22/2008,11/1/2008,3,4.05539989471436,,,,
5/22/2008,12/1/2008,3,4.07140016555786,,,,
5/22/2008,1/1/2009,3,4.08190011978149,,,,
5/22/2008,2/1/2009,3,4.07539987564087,,,,
5/22/2008,3/1/2009,3,4.04290008544922,,,,
5/22/2008,4/1/2009,3,3.97839999198914,,,,
5/22/2008,5/1/2009,3,3.91540002822876,,,,
5/22/2008,6/1/2009,3,3.87389993667603,,,,
5/22/2008,7/1/2009,3,3.86439990997314,,,,
5/22/2008,8/1/2009,3,3.86190009117126,,,,
5/22/2008,9/1/2009,3,3.86989998817444,,,,
5/22/2008,10/1/2009,3,3.88089990615845,,,,
5/22/2008,11/1/2009,3,3.89240002632141,,,,
5/22/2008,12/1/2009,3,3.90339994430542,,,,
5/22/2008,1/1/2010,3,3.90939998626709,,,,
5/22/2008,2/1/2010,3,3.89939999580383,,,,
5/22/2008,3/1/2010,3,3.86840009689331,,,,
5/22/2008,4/1/2010,3,3.8118999004364,,,,
5/22/2008,5/1/2010,3,3.75740003585815,,,,
5/22/2008,6/1/2010,3,3.7234001159668,,,,
5/22/2008,7/1/2010,3,3.7163999080658,,,,
5/22/2008,8/1/2010,3,3.71339988708496,,,,
5/22/2008,9/1/2010,3,3.72040009498596,,,,
5/22/2008,10/1/2010,3,3.72939991950989,,,,
5/22/2008,11/1/2010,3,3.73889994621277,,,,
5/22/2008,12/1/2010,3,3.74839997291565,,,,
5/22/2008,1/1/2011,3,3.75589990615845,,,,
5/22/2008,2/1/2011,3,3.75589990615845,,,,
5/22/2008,3/1/2011,3,3.74090003967285,,,,
5/22/2008,4/1/2011,3,3.71090006828308,,,,
5/22/2008,5/1/2011,3,3.69090008735657,,,,
5/22/2008,7/1/2008,3,3.97440004348755,4.03380012512207,3.92729997634888,46876,
5/22/2008,8/1/2008,4,3.30550003051758,,,,
5/22/2008,9/1/2008,4,3.28649997711182,,,,
5/22/2008,10/1/2008,4,3.16100001335144,,,,
5/22/2008,11/1/2008,4,3.14100003242493,,,,
5/22/2008,12/1/2008,4,3.13599991798401,,,,
5/22/2008,1/1/2009,4,3.15000009536743,,,,
5/22/2008,2/1/2009,4,3.17149996757507,,,,
5/22/2008,3/1/2009,4,3.20300006866455,,,,
5/22/2008,4/1/2009,4,3.34699988365173,,,,
5/22/2008,5/1/2009,4,3.35899996757507,,,,
5/22/2008,6/1/2009,4,3.36100006103516,,,,
5/22/2008,7/1/2009,4,3.35199999809265,,,,
5/22/2008,8/1/2009,4,3.33500003814697,,,,
5/22/2008,9/1/2009,4,3.30699992179871,,,,
5/22/2008,10/1/2009,4,3.17750000953674,,,,
5/22/2008,11/1/2009,4,3.14599990844727,,,,
5/22/2008,12/1/2009,4,3.13599991798401,,,,
5/22/2008,1/1/2010,4,3.14499998092651,,,,
5/22/2008,2/1/2010,4,3.16650009155273,,,,
5/22/2008,3/1/2010,4,3.19300007820129,,,,
5/22/2008,4/1/2010,4,3.32450008392334,,,,
5/22/2008,5/1/2010,4,3.33579993247986,,,,
5/22/2008,6/1/2010,4,3.33780002593994,,,,
5/22/2008,7/1/2010,4,3.33780002593994,,,,
5/22/2008,8/1/2010,4,3.33080005645752,,,,
5/22/2008,9/1/2010,4,3.30380010604858,,,,
5/22/2008,10/1/2010,4,3.18880009651184,,,,
5/22/2008,11/1/2010,4,3.15429997444153,,,,
5/22/2008,12/1/2010,4,3.13980007171631,,,,
5/22/2008,1/1/2011,4,3.13980007171631,,,,
5/22/2008,2/1/2011,4,3.13969993591309,,,,
5/22/2008,3/1/2011,4,3.13949990272522,,,,
5/22/2008,4/1/2011,4,3.13919997215271,,,,
5/22/2008,5/1/2011,4,3.13879990577698,,,,
5/22/2008,6/1/2008,4,3.32969999313354,3.43799996376038,3.30830001831055,25894,
5/22/2008,7/1/2008,4,3.31850004196167,3.4300000667572,3.29870009422302,41121,
5/23/2008,9/1/2008,1,132.029998779297,,,,
5/23/2008,10/1/2008,1,131.789993286133,,,,
5/23/2008,11/1/2008,1,131.550003051758,,,,
5/23/2008,12/1/2008,1,131.360000610352,,,,
5/23/2008,1/1/2009,1,131.169998168945,,,,
5/23/2008,2/1/2009,1,131,,,,
5/23/2008,3/1/2009,1,130.830001831055,,,,
5/23/2008,4/1/2009,1,130.660003662109,,,,
5/23/2008,5/1/2009,1,130.490005493164,,,,
5/23/2008,6/1/2009,1,130.320007324219,,,,
5/23/2008,7/1/2009,1,130.139999389648,,,,
5/23/2008,8/1/2009,1,129.970001220703,,,,
5/23/2008,9/1/2009,1,129.800003051758,,,,
5/23/2008,10/1/2009,1,129.660003662109,,,,
5/23/2008,11/1/2009,1,129.520004272461,,,,
5/23/2008,12/1/2009,1,129.429992675781,,,,
5/23/2008,1/1/2010,1,129.309997558594,,,,
5/23/2008,2/1/2010,1,129.240005493164,,,,
5/23/2008,3/1/2010,1,129.179992675781,,,,
5/23/2008,4/1/2010,1,129.130004882813,,,,
5/23/2008,5/1/2010,1,129.089996337891,,,,
5/23/2008,6/1/2010,1,129.059997558594,,,,
5/23/2008,7/1/2010,1,129.039993286133,,,,
5/23/2008,8/1/2010,1,129.020004272461,,,,
5/23/2008,9/1/2010,1,129.009994506836,,,,
5/23/2008,10/1/2010,1,129,,,,
5/23/2008,11/1/2010,1,129.009994506836,,,,
5/23/2008,12/1/2010,1,129.039993286133,,,,
5/23/2008,1/1/2011,1,129.039993286133,,,,
5/23/2008,2/1/2011,1,129.059997558594,,,,
5/23/2008,3/1/2011,1,129.089996337891,,,,
5/23/2008,4/1/2011,1,129.119995117188,,,,
5/23/2008,5/1/2011,1,129.160003662109,,,,
5/23/2008,6/1/2011,1,129.199996948242,,,,
5/23/2008,7/1/2011,1,129.240005493164,,,,
5/23/2008,8/1/2011,1,129.279998779297,,,,
5/23/2008,9/1/2011,1,129.330001831055,,,,
5/23/2008,10/1/2011,1,129.389999389648,,,,
5/23/2008,11/1/2011,1,129.449996948242,,,,
5/23/2008,12/1/2011,1,129.509994506836,,,,
5/23/2008,1/1/2012,1,129.550003051758,,,,
5/23/2008,2/1/2012,1,129.589996337891,,,,
5/23/2008,3/1/2012,1,129.639999389648,,,,
5/23/2008,4/1/2012,1,129.690002441406,,,,
5/23/2008,5/1/2012,1,129.75,,,,
5/23/2008,6/1/2012,1,129.809997558594,,,,
5/23/2008,7/1/2012,1,129.869995117188,,,,
5/23/2008,8/1/2012,1,129.929992675781,,,,
5/23/2008,9/1/2012,1,130,,,,
5/23/2008,10/1/2012,1,130.070007324219,,,,
5/23/2008,11/1/2012,1,130.139999389648,,,,
5/23/2008,12/1/2012,1,130.210006713867,,,,
5/23/2008,1/1/2013,1,130.25,,,,
5/23/2008,2/1/2013,1,130.300003051758,,,,
5/23/2008,3/1/2013,1,130.350006103516,,,,
5/23/2008,4/1/2013,1,130.399993896484,,,,
5/23/2008,5/1/2013,1,130.460006713867,,,,
5/23/2008,6/1/2013,1,130.520004272461,,,,
5/23/2008,7/1/2013,1,130.580001831055,,,,
5/23/2008,8/1/2013,1,130.639999389648,,,,
5/23/2008,9/1/2013,1,130.710006713867,,,,
5/23/2008,10/1/2013,1,130.779998779297,,,,
5/23/2008,11/1/2013,1,130.850006103516,,,,
5/23/2008,12/1/2013,1,130.929992675781,,,,
5/23/2008,6/1/2014,1,131.330001831055,,,,
5/23/2008,12/1/2014,1,131.770004272461,,,,
5/23/2008,6/1/2015,1,132.25,,,,
5/23/2008,12/1/2015,1,132.770004272461,,,,
5/23/2008,6/1/2016,1,133.410003662109,,,,
5/23/2008,12/1/2016,1,134.070007324219,,,,
5/23/2008,7/1/2008,1,132.190002441406,133.710006713867,130.160003662109,321344,
5/23/2008,8/1/2008,1,132.240005493164,133.699996948242,130.279998779297,103610,
5/23/2008,6/1/2008,3,3.86560010910034,,,,
5/23/2008,9/1/2008,3,3.9293999671936,,,,
5/23/2008,10/1/2008,3,3.94689989089966,,,,
5/23/2008,11/1/2008,3,3.96189999580383,,,,
5/23/2008,12/1/2008,3,3.97589993476868,,,,
5/23/2008,1/1/2009,3,3.98340010643005,,,,
5/23/2008,2/1/2009,3,3.97690010070801,,,,
5/23/2008,3/1/2009,3,3.9439001083374,,,,
5/23/2008,4/1/2009,3,3.87890005111694,,,,
5/23/2008,5/1/2009,3,3.81539988517761,,,,
5/23/2008,6/1/2009,3,3.77340006828308,,,,
5/23/2008,7/1/2009,3,3.76340007781982,,,,
5/23/2008,8/1/2009,3,3.76040005683899,,,,
5/23/2008,9/1/2009,3,3.76789999008179,,,,
5/23/2008,10/1/2009,3,3.77839994430542,,,,
5/23/2008,11/1/2009,3,3.78990006446838,,,,
5/23/2008,12/1/2009,3,3.80089998245239,,,,
5/23/2008,1/1/2010,3,3.80690002441406,,,,
5/23/2008,2/1/2010,3,3.79690003395081,,,,
5/23/2008,3/1/2010,3,3.7658998966217,,,,
5/23/2008,4/1/2010,3,3.70939993858337,,,,
5/23/2008,5/1/2010,3,3.65490007400513,,,,
5/23/2008,6/1/2010,3,3.62089991569519,,,,
5/23/2008,7/1/2010,3,3.61389994621277,,,,
5/23/2008,8/1/2010,3,3.61089992523193,,,,
5/23/2008,9/1/2010,3,3.61789989471436,,,,
5/23/2008,10/1/2010,3,3.62689995765686,,,,
5/23/2008,11/1/2010,3,3.63639998435974,,,,
5/23/2008,12/1/2010,3,3.64590001106262,,,,
5/23/2008,1/1/2011,3,3.65339994430542,,,,
5/23/2008,2/1/2011,3,3.65339994430542,,,,
5/23/2008,3/1/2011,3,3.63840007781982,,,,
5/23/2008,4/1/2011,3,3.60840010643005,,,,
5/23/2008,5/1/2011,3,3.58839988708496,,,,
5/23/2008,7/1/2008,3,3.8889000415802,4.02909994125366,3.8659999370575,40386,
5/23/2008,8/1/2008,3,3.90939998626709,4.0460000038147,3.88790011405945,12221,
5/23/2008,6/1/2008,4,3.39599990844727,,,,
5/23/2008,8/1/2008,4,3.34699988365173,,,,
5/23/2008,9/1/2008,4,3.32500004768372,,,,
5/23/2008,11/1/2008,4,3.17249989509583,,,,
5/23/2008,12/1/2008,4,3.16650009155273,,,,
5/23/2008,1/1/2009,4,3.1784999370575,,,,
5/23/2008,2/1/2009,4,3.19749999046326,,,,
5/23/2008,3/1/2009,4,3.22650003433228,,,,
5/23/2008,4/1/2009,4,3.36549997329712,,,,
5/23/2008,5/1/2009,4,3.37549996376038,,,,
5/23/2008,6/1/2009,4,3.37549996376038,,,,
5/23/2008,7/1/2009,4,3.36450004577637,,,,
5/23/2008,8/1/2009,4,3.34549999237061,,,,
5/23/2008,9/1/2009,4,3.31550002098083,,,,
5/23/2008,10/1/2009,4,3.18400001525879,,,,
5/23/2008,11/1/2009,4,3.15100002288818,,,,
5/23/2008,12/1/2009,4,3.13949990272522,,,,
5/23/2008,1/1/2010,4,3.14849996566772,,,,
5/23/2008,2/1/2010,4,3.16799998283386,,,,
5/23/2008,3/1/2010,4,3.19250011444092,,,,
5/23/2008,4/1/2010,4,3.32200002670288,,,,
5/23/2008,5/1/2010,4,3.33179998397827,,,,
5/23/2008,6/1/2010,4,3.33179998397827,,,,
5/23/2008,7/1/2010,4,3.32979989051819,,,,
5/23/2008,8/1/2010,4,3.32080006599426,,,,
5/23/2008,9/1/2010,4,3.29180002212524,,,,
5/23/2008,10/1/2010,4,3.17479991912842,,,,
5/23/2008,11/1/2010,4,3.13879990577698,,,,
5/23/2008,12/1/2010,4,3.12280011177063,,,,
5/23/2008,1/1/2011,4,3.12280011177063,,,,
5/23/2008,2/1/2011,4,3.12269997596741,,,,
5/23/2008,3/1/2011,4,3.12249994277954,,,,
5/23/2008,4/1/2011,4,3.12220001220703,,,,
5/23/2008,5/1/2011,4,3.1217999458313,,,,
5/23/2008,7/1/2008,4,3.3659999370575,3.39310002326965,3.30800008773804,45534,
5/23/2008,10/1/2008,4,3.19449996948242,3.21499991416931,3.15910005569458,3609,
5/27/2008,8/1/2008,1,128.940002441406,,,,
5/27/2008,9/1/2008,1,128.910003662109,,,,
5/27/2008,10/1/2008,1,128.839996337891,,,,
5/27/2008,11/1/2008,1,128.759994506836,,,,
5/27/2008,12/1/2008,1,128.669998168945,,,,
5/27/2008,1/1/2009,1,128.570007324219,,,,
5/27/2008,2/1/2009,1,128.470001220703,,,,
5/27/2008,3/1/2009,1,128.369995117188,,,,
5/27/2008,4/1/2009,1,128.25,,,,
5/27/2008,5/1/2009,1,128.130004882813,,,,
5/27/2008,6/1/2009,1,128.009994506836,,,,
5/27/2008,7/1/2009,1,127.870002746582,,,,
5/27/2008,8/1/2009,1,127.73999786377,,,,
5/27/2008,9/1/2009,1,127.610000610352,,,,
5/27/2008,10/1/2009,1,127.51000213623,,,,
5/27/2008,11/1/2009,1,127.419998168945,,,,
5/27/2008,12/1/2009,1,127.370002746582,,,,
5/27/2008,1/1/2010,1,127.269996643066,,,,
5/27/2008,2/1/2010,1,127.209999084473,,,,
5/27/2008,3/1/2010,1,127.160003662109,,,,
5/27/2008,4/1/2010,1,127.120002746582,,,,
5/27/2008,5/1/2010,1,127.089996337891,,,,
5/27/2008,6/1/2010,1,127.069999694824,,,,
5/27/2008,7/1/2010,1,127.059997558594,,,,
5/27/2008,8/1/2010,1,127.050003051758,,,,
5/27/2008,9/1/2010,1,127.050003051758,,,,
5/27/2008,10/1/2010,1,127.050003051758,,,,
5/27/2008,11/1/2010,1,127.050003051758,,,,
5/27/2008,12/1/2010,1,127.069999694824,,,,
5/27/2008,1/1/2011,1,127.069999694824,,,,
5/27/2008,2/1/2011,1,127.089996337891,,,,
5/27/2008,3/1/2011,1,127.110000610352,,,,
5/27/2008,4/1/2011,1,127.139999389648,,,,
5/27/2008,5/1/2011,1,127.180000305176,,,,
5/27/2008,6/1/2011,1,127.220001220703,,,,
5/27/2008,7/1/2011,1,127.25,,,,
5/27/2008,8/1/2011,1,127.290000915527,,,,
5/27/2008,9/1/2011,1,127.339996337891,,,,
5/27/2008,10/1/2011,1,127.400001525879,,,,
5/27/2008,11/1/2011,1,127.459999084473,,,,
5/27/2008,12/1/2011,1,127.519996643066,,,,
5/27/2008,1/1/2012,1,127.559997558594,,,,
5/27/2008,2/1/2012,1,127.599998474121,,,,
5/27/2008,3/1/2012,1,127.650001525879,,,,
5/27/2008,4/1/2012,1,127.709999084473,,,,
5/27/2008,5/1/2012,1,127.769996643066,,,,
5/27/2008,6/1/2012,1,127.830001831055,,,,
5/27/2008,7/1/2012,1,127.889999389648,,,,
5/27/2008,8/1/2012,1,127.959999084473,,,,
5/27/2008,9/1/2012,1,128.029998779297,,,,
5/27/2008,10/1/2012,1,128.100006103516,,,,
5/27/2008,11/1/2012,1,128.169998168945,,,,
5/27/2008,12/1/2012,1,128.240005493164,,,,
5/27/2008,1/1/2013,1,128.279998779297,,,,
5/27/2008,2/1/2013,1,128.330001831055,,,,
5/27/2008,3/1/2013,1,128.380004882813,,,,
5/27/2008,4/1/2013,1,128.440002441406,,,,
5/27/2008,5/1/2013,1,128.5,,,,
5/27/2008,6/1/2013,1,128.570007324219,,,,
5/27/2008,7/1/2013,1,128.639999389648,,,,
5/27/2008,8/1/2013,1,128.710006713867,,,,
5/27/2008,9/1/2013,1,128.779998779297,,,,
5/27/2008,10/1/2013,1,128.860000610352,,,,
5/27/2008,11/1/2013,1,128.940002441406,,,,
5/27/2008,12/1/2013,1,129.020004272461,,,,
5/27/2008,6/1/2014,1,129.440002441406,,,,
5/27/2008,12/1/2014,1,129.880004882813,,,,
5/27/2008,6/1/2015,1,130.339996337891,,,,
5/27/2008,12/1/2015,1,130.820007324219,,,,
5/27/2008,6/1/2016,1,131.360000610352,,,,
5/27/2008,12/1/2016,1,131.929992675781,,,,
5/27/2008,7/1/2008,1,128.850006103516,133.649993896484,128.179992675781,326598,
5/27/2008,8/1/2008,3,3.84990000724792,,,,
5/27/2008,9/1/2008,3,3.87590003013611,,,,
5/27/2008,10/1/2008,3,3.89389991760254,,,,
5/27/2008,11/1/2008,3,3.90790009498596,,,,
5/27/2008,12/1/2008,3,3.92090010643005,,,,
5/27/2008,1/1/2009,3,3.92790007591248,,,,
5/27/2008,2/1/2009,3,3.92190003395081,,,,
5/27/2008,3/1/2009,3,3.8908998966217,,,,
5/27/2008,4/1/2009,3,3.82789993286133,,,,
5/27/2008,5/1/2009,3,3.76640009880066,,,,
5/27/2008,6/1/2009,3,3.72690010070801,,,,
5/27/2008,7/1/2009,3,3.71690011024475,,,,
5/27/2008,8/1/2009,3,3.71390008926392,,,,
5/27/2008,9/1/2009,3,3.72140002250671,,,,
5/27/2008,10/1/2009,3,3.73189997673035,,,,
5/27/2008,11/1/2009,3,3.74239993095398,,,,
5/27/2008,12/1/2009,3,3.75289988517761,,,,
5/27/2008,1/1/2010,3,3.75789999961853,,,,
5/27/2008,2/1/2010,3,3.74440002441406,,,,
5/27/2008,3/1/2010,3,3.70939993858337,,,,
5/27/2008,4/1/2010,3,3.646399974823,,,,
5/27/2008,5/1/2010,3,3.58439993858337,,,,
5/27/2008,6/1/2010,3,3.54439997673035,,,,
5/27/2008,7/1/2010,3,3.53740000724792,,,,
5/27/2008,8/1/2010,3,3.53439998626709,,,,
5/27/2008,9/1/2010,3,3.54139995574951,,,,
5/27/2008,10/1/2010,3,3.55040001869202,,,,
5/27/2008,11/1/2010,3,3.5599000453949,,,,
5/27/2008,12/1/2010,3,3.56940007209778,,,,
5/27/2008,1/1/2011,3,3.57690000534058,,,,
5/27/2008,2/1/2011,3,3.57690000534058,,,,
5/27/2008,3/1/2011,3,3.5618999004364,,,,
5/27/2008,4/1/2011,3,3.53189992904663,,,,
5/27/2008,5/1/2011,3,3.51189994812012,,,,
5/27/2008,6/1/2008,3,3.7992000579834,3.96749997138977,3.77999997138977,33422,
5/27/2008,7/1/2008,3,3.82389998435974,3.99029994010925,3.80419993400574,40269,
5/27/2008,6/1/2008,4,3.38299989700317,,,,
5/27/2008,8/1/2008,4,3.30100011825562,,,,
5/27/2008,9/1/2008,4,3.27500009536743,,,,
5/27/2008,10/1/2008,4,3.13899993896484,,,,
5/27/2008,11/1/2008,4,3.11400008201599,,,,
5/27/2008,12/1/2008,4,3.10700011253357,,,,
5/27/2008,1/1/2009,4,3.11849999427795,,,,
5/27/2008,2/1/2009,4,3.13750004768372,,,,
5/27/2008,3/1/2009,4,3.16650009155273,,,,
5/27/2008,4/1/2009,4,3.3050000667572,,,,
5/27/2008,5/1/2009,4,3.31500005722046,,,,
5/27/2008,6/1/2009,4,3.31500005722046,,,,
5/27/2008,7/1/2009,4,3.30299997329712,,,,
5/27/2008,8/1/2009,4,3.28299999237061,,,,
5/27/2008,9/1/2009,4,3.25300002098083,,,,
5/27/2008,10/1/2009,4,3.12150001525879,,,,
5/27/2008,11/1/2009,4,3.09050011634827,,,,
5/27/2008,12/1/2009,4,3.08049988746643,,,,
5/27/2008,1/1/2010,4,3.08949995040894,,,,
5/27/2008,2/1/2010,4,3.10899996757507,,,,
5/27/2008,3/1/2010,4,3.13350009918213,,,,
5/27/2008,4/1/2010,4,3.26300001144409,,,,
5/27/2008,5/1/2010,4,3.27279996871948,,,,
5/27/2008,6/1/2010,4,3.27279996871948,,,,
5/27/2008,7/1/2010,4,3.27080011367798,,,,
5/27/2008,8/1/2010,4,3.26180005073547,,,,
5/27/2008,9/1/2010,4,3.23280000686645,,,,
5/27/2008,10/1/2010,4,3.11579990386963,,,,
5/27/2008,11/1/2010,4,3.07979989051819,,,,
5/27/2008,12/1/2010,4,3.06380009651184,,,,
5/27/2008,1/1/2011,4,3.06380009651184,,,,
5/27/2008,2/1/2011,4,3.06369996070862,,,,
5/27/2008,3/1/2011,4,3.06349992752075,,,,
5/27/2008,4/1/2011,4,3.06319999694824,,,,
5/27/2008,5/1/2011,4,3.06279993057251,,,,
5/27/2008,7/1/2008,4,3.32699990272522,3.40949988365173,3.31049990653992,48095,
5/28/2008,8/1/2008,1,130.990005493164,,,,
5/28/2008,9/1/2008,1,130.699996948242,,,,
5/28/2008,10/1/2008,1,130.410003662109,,,,
5/28/2008,11/1/2008,1,130.169998168945,,,,
5/28/2008,12/1/2008,1,129.960006713867,,,,
5/28/2008,1/1/2009,1,129.75,,,,
5/28/2008,2/1/2009,1,129.539993286133,,,,
5/28/2008,3/1/2009,1,129.330001831055,,,,
5/28/2008,4/1/2009,1,129.119995117188,,,,
5/28/2008,5/1/2009,1,128.929992675781,,,,
5/28/2008,6/1/2009,1,128.740005493164,,,,
5/28/2008,7/1/2009,1,128.539993286133,,,,
5/28/2008,8/1/2009,1,128.360000610352,,,,
5/28/2008,9/1/2009,1,128.179992675781,,,,
5/28/2008,10/1/2009,1,128.029998779297,,,,
5/28/2008,11/1/2009,1,127.879997253418,,,,
5/28/2008,12/1/2009,1,127.779998779297,,,,
5/28/2008,1/1/2010,1,127.639999389648,,,,
5/28/2008,2/1/2010,1,127.550003051758,,,,
5/28/2008,3/1/2010,1,127.459999084473,,,,
5/28/2008,4/1/2010,1,127.379997253418,,,,
5/28/2008,5/1/2010,1,127.309997558594,,,,
5/28/2008,6/1/2010,1,127.23999786377,,,,
5/28/2008,7/1/2010,1,127.199996948242,,,,
5/28/2008,8/1/2010,1,127.160003662109,,,,
5/28/2008,9/1/2010,1,127.129997253418,,,,
5/28/2008,10/1/2010,1,127.099998474121,,,,
5/28/2008,11/1/2010,1,127.069999694824,,,,
5/28/2008,12/1/2010,1,127.059997558594,,,,
5/28/2008,1/1/2011,1,127.019996643066,,,,
5/28/2008,2/1/2011,1,127,,,,
5/28/2008,3/1/2011,1,126.980003356934,,,,
5/28/2008,4/1/2011,1,126.980003356934,,,,
5/28/2008,5/1/2011,1,126.98999786377,,,,
5/28/2008,6/1/2011,1,127.01000213623,,,,
5/28/2008,7/1/2011,1,127.029998779297,,,,
5/28/2008,8/1/2011,1,127.050003051758,,,,
5/28/2008,9/1/2011,1,127.080001831055,,,,
5/28/2008,10/1/2011,1,127.120002746582,,,,
5/28/2008,11/1/2011,1,127.160003662109,,,,
5/28/2008,12/1/2011,1,127.199996948242,,,,
5/28/2008,1/1/2012,1,127.220001220703,,,,
5/28/2008,2/1/2012,1,127.23999786377,,,,
5/28/2008,3/1/2012,1,127.269996643066,,,,
5/28/2008,4/1/2012,1,127.309997558594,,,,
5/28/2008,5/1/2012,1,127.349998474121,,,,
5/28/2008,6/1/2012,1,127.389999389648,,,,
5/28/2008,7/1/2012,1,127.440002441406,,,,
5/28/2008,8/1/2012,1,127.48999786377,,,,
5/28/2008,9/1/2012,1,127.540000915527,,,,
5/28/2008,10/1/2012,1,127.589996337891,,,,
5/28/2008,11/1/2012,1,127.650001525879,,,,
5/28/2008,12/1/2012,1,127.709999084473,,,,
5/28/2008,1/1/2013,1,127.730003356934,,,,
5/28/2008,2/1/2013,1,127.769996643066,,,,
5/28/2008,3/1/2013,1,127.809997558594,,,,
5/28/2008,4/1/2013,1,127.860000610352,,,,
5/28/2008,5/1/2013,1,127.910003662109,,,,
5/28/2008,6/1/2013,1,127.970001220703,,,,
5/28/2008,7/1/2013,1,128.029998779297,,,,
5/28/2008,8/1/2013,1,128.089996337891,,,,
5/28/2008,9/1/2013,1,128.149993896484,,,,
5/28/2008,10/1/2013,1,128.210006713867,,,,
5/28/2008,11/1/2013,1,128.279998779297,,,,
5/28/2008,12/1/2013,1,128.350006103516,,,,
5/28/2008,6/1/2014,1,128.699996948242,,,,
5/28/2008,12/1/2014,1,129.070007324219,,,,
5/28/2008,6/1/2015,1,129.460006713867,,,,
5/28/2008,12/1/2015,1,129.869995117188,,,,
5/28/2008,6/1/2016,1,130.330001831055,,,,
5/28/2008,12/1/2016,1,130.820007324219,,,,
5/28/2008,7/1/2008,1,131.029998779297,131.580001831055,125.959999084473,369868,
5/28/2008,6/1/2008,3,3.82430005073547,,,,
5/28/2008,7/1/2008,3,3.84699988365173,,,,
5/28/2008,8/1/2008,3,3.87199997901917,,,,
5/28/2008,9/1/2008,3,3.8989999294281,,,,
5/28/2008,10/1/2008,3,3.91650009155273,,,,
5/28/2008,11/1/2008,3,3.9300000667572,,,,
5/28/2008,12/1/2008,3,3.94250011444092,,,,
5/28/2008,1/1/2009,3,3.94950008392334,,,,
5/28/2008,2/1/2009,3,3.94400000572205,,,,
5/28/2008,3/1/2009,3,3.91400003433228,,,,
5/28/2008,4/1/2009,3,3.8510000705719,,,,
5/28/2008,5/1/2009,3,3.78949999809265,,,,
5/28/2008,6/1/2009,3,3.75,,,,
5/28/2008,7/1/2009,3,3.74000000953674,,,,
5/28/2008,8/1/2009,3,3.73699998855591,,,,
5/28/2008,9/1/2009,3,3.74449992179871,,,,
5/28/2008,10/1/2009,3,3.75500011444092,,,,
5/28/2008,11/1/2009,3,3.76550006866455,,,,
5/28/2008,12/1/2009,3,3.77600002288818,,,,
5/28/2008,1/1/2010,3,3.78099989891052,,,,
5/28/2008,2/1/2010,3,3.76749992370605,,,,
5/28/2008,3/1/2010,3,3.73250007629395,,,,
5/28/2008,4/1/2010,3,3.66950011253357,,,,
5/28/2008,5/1/2010,3,3.60750007629395,,,,
5/28/2008,6/1/2010,3,3.56750011444092,,,,
5/28/2008,7/1/2010,3,3.56049990653992,,,,
5/28/2008,8/1/2010,3,3.55749988555908,,,,
5/28/2008,9/1/2010,3,3.56450009346008,,,,
5/28/2008,10/1/2010,3,3.57349991798401,,,,
5/28/2008,11/1/2010,3,3.58299994468689,,,,
5/28/2008,12/1/2010,3,3.59249997138977,,,,
5/28/2008,1/1/2011,3,3.59999990463257,,,,
5/28/2008,2/1/2011,3,3.59999990463257,,,,
5/28/2008,3/1/2011,3,3.58500003814697,,,,
5/28/2008,4/1/2011,3,3.5550000667572,,,,
5/28/2008,5/1/2011,3,3.53500008583069,,,,
5/28/2008,6/1/2008,4,3.4475998878479,,,,
5/28/2008,7/1/2008,4,3.38409996032715,,,,
5/28/2008,8/1/2008,4,3.35159993171692,,,,
5/28/2008,9/1/2008,4,3.3206000328064,,,,
5/28/2008,10/1/2008,4,3.17910003662109,,,,
5/28/2008,11/1/2008,4,3.1496000289917,,,,
5/28/2008,12/1/2008,4,3.14010000228882,,,,
5/28/2008,1/1/2009,4,3.15059995651245,,,,
5/28/2008,2/1/2009,4,3.16960000991821,,,,
5/28/2008,3/1/2009,4,3.19860005378723,,,,
5/28/2008,4/1/2009,4,3.33660006523132,,,,
5/28/2008,5/1/2009,4,3.34509992599487,,,,
5/28/2008,6/1/2009,4,3.34360003471375,,,,
5/28/2008,7/1/2009,4,3.33010005950928,,,,
5/28/2008,8/1/2009,4,3.30859994888306,,,,
5/28/2008,9/1/2009,4,3.27710008621216,,,,
5/28/2008,10/1/2009,4,3.14510011672974,,,,
5/28/2008,11/1/2009,4,3.11360001564026,,,,
5/28/2008,12/1/2009,4,3.10310006141663,,,,
5/28/2008,1/1/2010,4,3.11209988594055,,,,
5/28/2008,2/1/2010,4,3.13159990310669,,,,
5/28/2008,3/1/2010,4,3.15610003471375,,,,
5/28/2008,4/1/2010,4,3.28559994697571,,,,
5/28/2008,5/1/2010,4,3.2953999042511,,,,
5/28/2008,6/1/2010,4,3.2953999042511,,,,
5/28/2008,7/1/2010,4,3.29340004920959,,,,
5/28/2008,8/1/2010,4,3.28439998626709,,,,
5/28/2008,9/1/2010,4,3.25539994239807,,,,
5/28/2008,10/1/2010,4,3.13840007781982,,,,
5/28/2008,11/1/2010,4,3.10240006446838,,,,
5/28/2008,12/1/2010,4,3.08640003204346,,,,
5/28/2008,1/1/2011,4,3.08640003204346,,,,
5/28/2008,2/1/2011,4,3.08629989624023,,,,
5/28/2008,3/1/2011,4,3.08610010147095,,,,
5/28/2008,4/1/2011,4,3.08579993247986,,,,
5/28/2008,5/1/2011,4,3.0854001045227,,,,
5/29/2008,8/1/2008,1,126.809997558594,,,,
5/29/2008,9/1/2008,1,126.75,,,,
5/29/2008,10/1/2008,1,126.620002746582,,,,
5/29/2008,11/1/2008,1,126.480003356934,,,,
5/29/2008,12/1/2008,1,126.339996337891,,,,
5/29/2008,1/1/2009,1,126.190002441406,,,,
5/29/2008,2/1/2009,1,126.040000915527,,,,
5/29/2008,3/1/2009,1,125.900001525879,,,,
5/29/2008,4/1/2009,1,125.76000213623,,,,
5/29/2008,5/1/2009,1,125.629997253418,,,,
5/29/2008,6/1/2009,1,125.5,,,,
5/29/2008,7/1/2009,1,125.360000610352,,,,
5/29/2008,8/1/2009,1,125.220001220703,,,,
5/29/2008,9/1/2009,1,125.080001831055,,,,
5/29/2008,10/1/2009,1,124.949996948242,,,,
5/29/2008,11/1/2009,1,124.830001831055,,,,
5/29/2008,1/1/2010,1,124.650001525879,,,,
5/29/2008,2/1/2010,1,124.589996337891,,,,
5/29/2008,3/1/2010,1,124.529998779297,,,,
5/29/2008,4/1/2010,1,124.480003356934,,,,
5/29/2008,5/1/2010,1,124.440002441406,,,,
5/29/2008,6/1/2010,1,124.400001525879,,,,
5/29/2008,7/1/2010,1,124.389999389648,,,,
5/29/2008,8/1/2010,1,124.379997253418,,,,
5/29/2008,9/1/2010,1,124.370002746582,,,,
5/29/2008,10/1/2010,1,124.370002746582,,,,
5/29/2008,11/1/2010,1,124.370002746582,,,,
5/29/2008,12/1/2010,1,124.389999389648,,,,
5/29/2008,1/1/2011,1,124.370002746582,,,,
5/29/2008,2/1/2011,1,124.360000610352,,,,
5/29/2008,3/1/2011,1,124.360000610352,,,,
5/29/2008,4/1/2011,1,124.370002746582,,,,
5/29/2008,5/1/2011,1,124.400001525879,,,,
5/29/2008,6/1/2011,1,124.430000305176,,,,
5/29/2008,7/1/2011,1,124.459999084473,,,,
5/29/2008,8/1/2011,1,124.5,,,,
5/29/2008,9/1/2011,1,124.550003051758,,,,
5/29/2008,10/1/2011,1,124.599998474121,,,,
5/29/2008,11/1/2011,1,124.650001525879,,,,
5/29/2008,12/1/2011,1,124.699996948242,,,,
5/29/2008,1/1/2012,1,124.720001220703,,,,
5/29/2008,2/1/2012,1,124.73999786377,,,,
5/29/2008,3/1/2012,1,124.769996643066,,,,
5/29/2008,4/1/2012,1,124.809997558594,,,,
5/29/2008,5/1/2012,1,124.849998474121,,,,
5/29/2008,6/1/2012,1,124.900001525879,,,,
5/29/2008,7/1/2012,1,124.949996948242,,,,
5/29/2008,8/1/2012,1,125,,,,
5/29/2008,9/1/2012,1,125.050003051758,,,,
5/29/2008,10/1/2012,1,125.110000610352,,,,
5/29/2008,11/1/2012,1,125.169998168945,,,,
5/29/2008,12/1/2012,1,125.230003356934,,,,
5/29/2008,1/1/2013,1,125.25,,,,
5/29/2008,2/1/2013,1,125.290000915527,,,,
5/29/2008,3/1/2013,1,125.330001831055,,,,
5/29/2008,4/1/2013,1,125.379997253418,,,,
5/29/2008,5/1/2013,1,125.430000305176,,,,
5/29/2008,6/1/2013,1,125.48999786377,,,,
5/29/2008,7/1/2013,1,125.550003051758,,,,
5/29/2008,8/1/2013,1,125.610000610352,,,,
5/29/2008,9/1/2013,1,125.669998168945,,,,
5/29/2008,10/1/2013,1,125.730003356934,,,,
5/29/2008,11/1/2013,1,125.800003051758,,,,
5/29/2008,12/1/2013,1,125.870002746582,,,,
5/29/2008,6/1/2014,1,126.220001220703,,,,
5/29/2008,12/1/2014,1,126.589996337891,,,,
5/29/2008,6/1/2015,1,126.980003356934,,,,
5/29/2008,12/1/2015,1,127.389999389648,,,,
5/29/2008,6/1/2016,1,127.849998474121,,,,
5/29/2008,12/1/2016,1,128.339996337891,,,,
5/29/2008,7/1/2008,1,126.620002746582,133.119995117188,126.110000610352,424268,
5/29/2008,12/1/2009,1,124.76000213623,129.460006713867,124.410003662109,13215,
5/29/2008,6/1/2008,3,3.68849992752075,,,,
5/29/2008,7/1/2008,3,3.70600008964539,,,,
5/29/2008,8/1/2008,3,3.7335000038147,,,,
5/29/2008,9/1/2008,3,3.76149988174438,,,,
5/29/2008,10/1/2008,3,3.78349995613098,,,,
5/29/2008,11/1/2008,3,3.79949998855591,,,,
5/29/2008,12/1/2008,3,3.81450009346008,,,,
5/29/2008,1/1/2009,3,3.82649993896484,,,,
5/29/2008,2/1/2009,3,3.82649993896484,,,,
5/29/2008,3/1/2009,3,3.80550003051758,,,,
5/29/2008,4/1/2009,3,3.75149989128113,,,,
5/29/2008,5/1/2009,3,3.69700002670288,,,,
5/29/2008,6/1/2009,3,3.66050004959106,,,,
5/29/2008,7/1/2009,3,3.65249991416931,,,,
5/29/2008,8/1/2009,3,3.65149998664856,,,,
5/29/2008,9/1/2009,3,3.65949988365173,,,,
5/29/2008,10/1/2009,3,3.67149996757507,,,,
5/29/2008,11/1/2009,3,3.68350005149841,,,,
5/29/2008,12/1/2009,3,3.69549989700317,,,,
5/29/2008,1/1/2010,3,3.70149993896484,,,,
5/29/2008,2/1/2010,3,3.68899989128113,,,,
5/29/2008,3/1/2010,3,3.65499997138977,,,,
5/29/2008,4/1/2010,3,3.59249997138977,,,,
5/29/2008,5/1/2010,3,3.53049993515015,,,,
5/29/2008,6/1/2010,3,3.49049997329712,,,,
5/29/2008,7/1/2010,3,3.4835000038147,,,,
5/29/2008,8/1/2010,3,3.48049998283386,,,,
5/29/2008,9/1/2010,3,3.48749995231628,,,,
5/29/2008,10/1/2010,3,3.49650001525879,,,,
5/29/2008,11/1/2010,3,3.50600004196167,,,,
5/29/2008,12/1/2010,3,3.51550006866455,,,,
5/29/2008,1/1/2011,3,3.52300000190735,,,,
5/29/2008,2/1/2011,3,3.52300000190735,,,,
5/29/2008,3/1/2011,3,3.50799989700317,,,,
5/29/2008,4/1/2011,3,3.4779999256134,,,,
5/29/2008,5/1/2011,3,3.45799994468689,,,,
5/29/2008,6/1/2008,4,3.40420007705688,,,,
5/29/2008,7/1/2008,4,3.32719993591309,,,,
5/29/2008,8/1/2008,4,3.28670001029968,,,,
5/29/2008,9/1/2008,4,3.25069999694824,,,,
5/29/2008,10/1/2008,4,3.09969997406006,,,,
5/29/2008,11/1/2008,4,3.06970000267029,,,,
5/29/2008,12/1/2008,4,3.06019997596741,,,,
5/29/2008,1/1/2009,4,3.07069993019104,,,,
5/29/2008,2/1/2009,4,3.08920001983643,,,,
5/29/2008,3/1/2009,4,3.11770009994507,,,,
5/29/2008,4/1/2009,4,3.25570011138916,,,,
5/29/2008,5/1/2009,4,3.26370000839233,,,,
5/29/2008,6/1/2009,4,3.26119995117187,,,,
5/29/2008,7/1/2009,4,3.24819993972778,,,,
5/29/2008,8/1/2009,4,3.22670006752014,,,,
5/29/2008,9/1/2009,4,3.19519996643066,,,,
5/29/2008,10/1/2009,4,3.06170010566711,,,,
5/29/2008,11/1/2009,4,3.03020000457764,,,,
5/29/2008,12/1/2009,4,3.019700050354,,,,
5/29/2008,1/1/2010,4,3.02870011329651,,,,
5/29/2008,2/1/2010,4,3.04819989204407,,,,
5/29/2008,3/1/2010,4,3.07270002365112,,,,
5/29/2008,4/1/2010,4,3.20219993591309,,,,
5/29/2008,5/1/2010,4,3.21199989318848,,,,
5/29/2008,6/1/2010,4,3.21199989318848,,,,
5/29/2008,7/1/2010,4,3.21000003814697,,,,
5/29/2008,8/1/2010,4,3.20099997520447,,,,
5/29/2008,9/1/2010,4,3.17199993133545,,,,
5/29/2008,10/1/2010,4,3.0550000667572,,,,
5/29/2008,11/1/2010,4,3.01900005340576,,,,
5/29/2008,12/1/2010,4,3.00300002098083,,,,
5/29/2008,1/1/2011,4,3.00300002098083,,,,
5/29/2008,2/1/2011,4,3.00289988517761,,,,
5/29/2008,3/1/2011,4,3.00270009040833,,,,
5/29/2008,4/1/2011,4,3.00239992141724,,,,
5/29/2008,5/1/2011,4,3.00200009346008,,,,
5/30/2008,7/1/2008,1,127.349998474121,,,,
5/30/2008,8/1/2008,1,127.5,,,,
5/30/2008,9/1/2008,1,127.419998168945,,,,
5/30/2008,10/1/2008,1,127.269996643066,,,,
5/30/2008,11/1/2008,1,127.099998474121,,,,
5/30/2008,12/1/2008,1,126.910003662109,,,,
5/30/2008,1/1/2009,1,126.709999084473,,,,
5/30/2008,2/1/2009,1,126.5,,,,
5/30/2008,3/1/2009,1,126.290000915527,,,,
5/30/2008,4/1/2009,1,126.080001831055,,,,
5/30/2008,5/1/2009,1,125.889999389648,,,,
5/30/2008,6/1/2009,1,125.699996948242,,,,
5/30/2008,7/1/2009,1,125.51000213623,,,,
5/30/2008,8/1/2009,1,125.330001831055,,,,
5/30/2008,9/1/2009,1,125.150001525879,,,,
5/30/2008,10/1/2009,1,124.970001220703,,,,
5/30/2008,11/1/2009,1,124.819999694824,,,,
5/30/2008,12/1/2009,1,124.709999084473,,,,
5/30/2008,1/1/2010,1,124.550003051758,,,,
5/30/2008,2/1/2010,1,124.440002441406,,,,
5/30/2008,3/1/2010,1,124.330001831055,,,,
5/30/2008,4/1/2010,1,124.230003356934,,,,
5/30/2008,5/1/2010,1,124.139999389648,,,,
5/30/2008,6/1/2010,1,124.050003051758,,,,
5/30/2008,7/1/2010,1,123.98999786377,,,,
5/30/2008,8/1/2010,1,123.930000305176,,,,
5/30/2008,9/1/2010,1,123.870002746582,,,,
5/30/2008,10/1/2010,1,123.819999694824,,,,
5/30/2008,11/1/2010,1,123.769996643066,,,,
5/30/2008,12/1/2010,1,123.73999786377,,,,
5/30/2008,1/1/2011,1,123.699996948242,,,,
5/30/2008,2/1/2011,1,123.680000305176,,,,
5/30/2008,3/1/2011,1,123.680000305176,,,,
5/30/2008,4/1/2011,1,123.690002441406,,,,
5/30/2008,5/1/2011,1,123.709999084473,,,,
5/30/2008,6/1/2011,1,123.730003356934,,,,
5/30/2008,7/1/2011,1,123.76000213623,,,,
5/30/2008,8/1/2011,1,123.790000915527,,,,
5/30/2008,9/1/2011,1,123.830001831055,,,,
5/30/2008,10/1/2011,1,123.870002746582,,,,
5/30/2008,11/1/2011,1,123.910003662109,,,,
5/30/2008,12/1/2011,1,123.949996948242,,,,
5/30/2008,1/1/2012,1,123.970001220703,,,,
5/30/2008,2/1/2012,1,123.98999786377,,,,
5/30/2008,3/1/2012,1,124.019996643066,,,,
5/30/2008,4/1/2012,1,124.059997558594,,,,
5/30/2008,5/1/2012,1,124.110000610352,,,,
5/30/2008,6/1/2012,1,124.160003662109,,,,
5/30/2008,7/1/2012,1,124.209999084473,,,,
5/30/2008,8/1/2012,1,124.26000213623,,,,
5/30/2008,9/1/2012,1,124.309997558594,,,,
5/30/2008,10/1/2012,1,124.360000610352,,,,
5/30/2008,11/1/2012,1,124.410003662109,,,,
5/30/2008,12/1/2012,1,124.470001220703,,,,
5/30/2008,1/1/2013,1,124.48999786377,,,,
5/30/2008,2/1/2013,1,124.529998779297,,,,
5/30/2008,3/1/2013,1,124.569999694824,,,,
5/30/2008,4/1/2013,1,124.620002746582,,,,
5/30/2008,5/1/2013,1,124.680000305176,,,,
5/30/2008,6/1/2013,1,124.73999786377,,,,
5/30/2008,7/1/2013,1,124.800003051758,,,,
5/30/2008,8/1/2013,1,124.860000610352,,,,
5/30/2008,9/1/2013,1,124.919998168945,,,,
5/30/2008,10/1/2013,1,124.98999786377,,,,
5/30/2008,11/1/2013,1,125.059997558594,,,,
5/30/2008,12/1/2013,1,125.129997253418,,,,
5/30/2008,6/1/2014,1,125.51000213623,,,,
5/30/2008,12/1/2014,1,125.910003662109,,,,
5/30/2008,6/1/2015,1,126.339996337891,,,,
5/30/2008,12/1/2015,1,126.809997558594,,,,
5/30/2008,6/1/2016,1,127.330001831055,,,,
5/30/2008,12/1/2016,1,127.900001525879,,,,
5/30/2008,6/1/2008,3,3.65980005264282,,,,
5/30/2008,7/1/2008,3,3.66669988632202,,,,
5/30/2008,8/1/2008,3,3.6926999092102,,,,
5/30/2008,9/1/2008,3,3.7221999168396,,,,
5/30/2008,10/1/2008,3,3.74670004844666,,,,
5/30/2008,11/1/2008,3,3.76419997215271,,,,
5/30/2008,12/1/2008,3,3.78069996833801,,,,
5/30/2008,1/1/2009,3,3.79469990730286,,,,
5/30/2008,2/1/2009,3,3.79870009422302,,,,
5/30/2008,3/1/2009,3,3.7846999168396,,,,
5/30/2008,4/1/2009,3,3.7367000579834,,,,
5/30/2008,5/1/2009,3,3.68670010566711,,,,
5/30/2008,6/1/2009,3,3.65319991111755,,,,
5/30/2008,7/1/2009,3,3.64669990539551,,,,
5/30/2008,8/1/2009,3,3.64770007133484,,,,
5/30/2008,9/1/2009,3,3.65669989585876,,,,
5/30/2008,10/1/2009,3,3.66969990730286,,,,
5/30/2008,11/1/2009,3,3.68219995498657,,,,
5/30/2008,12/1/2009,3,3.69470000267029,,,,
5/30/2008,1/1/2010,3,3.70070004463196,,,,
5/30/2008,2/1/2010,3,3.68819999694824,,,,
5/30/2008,3/1/2010,3,3.65420007705688,,,,
5/30/2008,4/1/2010,3,3.59170007705688,,,,
5/30/2008,5/1/2010,3,3.52970004081726,,,,
5/30/2008,6/1/2010,3,3.48970007896423,,,,
5/30/2008,7/1/2010,3,3.48320007324219,,,,
5/30/2008,8/1/2010,3,3.48070001602173,,,,
5/30/2008,9/1/2010,3,3.48819994926453,,,,
5/30/2008,10/1/2010,3,3.49769997596741,,,,
5/30/2008,11/1/2010,3,3.50769996643066,,,,
5/30/2008,12/1/2010,3,3.51769995689392,,,,
5/30/2008,1/1/2011,3,3.52519989013672,,,,
5/30/2008,2/1/2011,3,3.52519989013672,,,,
5/30/2008,3/1/2011,3,3.51020002365112,,,,
5/30/2008,4/1/2011,3,3.48020005226135,,,,
5/30/2008,5/1/2011,3,3.46020007133484,,,,
5/30/2008,6/1/2008,4,3.40890002250671,,,,
5/30/2008,8/1/2008,4,3.30769991874695,,,,
5/30/2008,9/1/2008,4,3.27119994163513,,,,
5/30/2008,10/1/2008,4,3.1191999912262,,,,
5/30/2008,11/1/2008,4,3.08920001983643,,,,
5/30/2008,12/1/2008,4,3.07870006561279,,,,
5/30/2008,1/1/2009,4,3.08870005607605,,,,
5/30/2008,2/1/2009,4,3.10719990730286,,,,
5/30/2008,3/1/2009,4,3.1356999874115,,,,
5/30/2008,4/1/2009,4,3.27320003509521,,,,
5/30/2008,5/1/2009,4,3.28069996833801,,,,
5/30/2008,6/1/2009,4,3.27769994735718,,,,
5/30/2008,7/1/2009,4,3.26419997215271,,,,
5/30/2008,8/1/2009,4,3.24169993400574,,,,
5/30/2008,9/1/2009,4,3.20919990539551,,,,
5/30/2008,10/1/2009,4,3.07270002365112,,,,
5/30/2008,11/1/2009,4,3.04069995880127,,,,
5/30/2008,12/1/2009,4,3.02970004081726,,,,
5/30/2008,1/1/2010,4,3.03870010375977,,,,
5/30/2008,2/1/2010,4,3.05819988250732,,,,
5/30/2008,3/1/2010,4,3.08270001411438,,,,
5/30/2008,4/1/2010,4,3.21219992637634,,,,
5/30/2008,5/1/2010,4,3.22199988365173,,,,
5/30/2008,6/1/2010,4,3.22199988365173,,,,
5/30/2008,7/1/2010,4,3.22000002861023,,,,
5/30/2008,8/1/2010,4,3.21099996566772,,,,
5/30/2008,9/1/2010,4,3.18199992179871,,,,
5/30/2008,10/1/2010,4,3.06500005722046,,,,
5/30/2008,11/1/2010,4,3.02900004386902,,,,
5/30/2008,12/1/2010,4,3.01300001144409,,,,
5/30/2008,1/1/2011,4,3.01300001144409,,,,
5/30/2008,2/1/2011,4,3.01290011405945,,,,
5/30/2008,3/1/2011,4,3.01270008087158,,,,
5/30/2008,4/1/2011,4,3.01239991188049,,,,
5/30/2008,5/1/2011,4,3.01200008392334,,,,
5/30/2008,7/1/2008,4,3.34820008277893,3.38100004196167,3.28800010681152,43677,
6/2/2008,7/1/2008,1,127.76000213623,,,,
6/2/2008,8/1/2008,1,128.050003051758,,,,
6/2/2008,9/1/2008,1,128.110000610352,,,,
6/2/2008,10/1/2008,1,128.039993286133,,,,
6/2/2008,11/1/2008,1,127.940002441406,,,,
6/2/2008,12/1/2008,1,127.819999694824,,,,
6/2/2008,1/1/2009,1,127.639999389648,,,,
6/2/2008,2/1/2009,1,127.440002441406,,,,
6/2/2008,3/1/2009,1,127.23999786377,,,,
6/2/2008,4/1/2009,1,127.040000915527,,,,
6/2/2008,5/1/2009,1,126.860000610352,,,,
6/2/2008,6/1/2009,1,126.680000305176,,,,
6/2/2008,7/1/2009,1,126.5,,,,
6/2/2008,8/1/2009,1,126.330001831055,,,,
6/2/2008,12/1/2009,1,125.730003356934,,,,
6/2/2008,12/1/2016,1,128.429992675781,,,,
6/2/2008,9/1/2009,1,126.160003662109,0,0,315,
6/2/2008,10/1/2009,1,125.98999786377,125.660003662109,124.98999786377,169,
6/2/2008,11/1/2009,1,125.839996337891,0,0,463,
6/2/2008,1/1/2010,1,125.559997558594,0,0,475,
6/2/2008,2/1/2010,1,125.440002441406,0,0,25,
6/2/2008,3/1/2010,1,125.319999694824,0,0,65,
6/2/2008,4/1/2010,1,125.220001220703,0,0,15,
6/2/2008,5/1/2010,1,125.129997253418,0,0,15,
6/2/2008,6/1/2010,1,125.040000915527,0,0,184,
6/2/2008,7/1/2010,1,124.980003356934,0,0,15,
6/2/2008,8/1/2010,1,124.930000305176,0,0,15,
6/2/2008,9/1/2010,1,124.879997253418,0,0,15,
6/2/2008,10/1/2010,1,124.839996337891,0,0,15,
6/2/2008,11/1/2010,1,124.800003051758,0,0,15,
6/2/2008,12/1/2010,1,124.769996643066,125.26000213623,122.099998474121,4740,
6/2/2008,1/1/2011,1,124.709999084473,0,0,0,
6/2/2008,2/1/2011,1,124.680000305176,0,0,0,
6/2/2008,3/1/2011,1,124.660003662109,0,0,0,
6/2/2008,4/1/2011,1,124.660003662109,0,0,0,
6/2/2008,5/1/2011,1,124.669998168945,0,0,0,
6/2/2008,6/1/2011,1,124.680000305176,124.900001525879,124.199996948242,547,
6/2/2008,7/1/2011,1,124.699996948242,0,0,0,
6/2/2008,8/1/2011,1,124.720001220703,0,0,0,
6/2/2008,9/1/2011,1,124.75,0,0,0,
6/2/2008,10/1/2011,1,124.779998779297,0,0,0,
6/2/2008,11/1/2011,1,124.809997558594,0,0,0,
6/2/2008,12/1/2011,1,124.839996337891,125.190002441406,123.5,1907,
6/2/2008,1/1/2012,1,124.860000610352,0,0,0,
6/2/2008,2/1/2012,1,124.879997253418,0,0,0,
6/2/2008,3/1/2012,1,124.900001525879,0,0,0,
6/2/2008,4/1/2012,1,124.930000305176,0,0,0,
6/2/2008,5/1/2012,1,124.970001220703,0,0,0,
6/2/2008,6/1/2012,1,125.01000213623,125.199996948242,125.199996948242,18,
6/2/2008,7/1/2012,1,125.050003051758,0,0,0,
6/2/2008,8/1/2012,1,125.089996337891,0,0,0,
6/2/2008,9/1/2012,1,125.139999389648,0,0,0,
6/2/2008,10/1/2012,1,125.190002441406,0,0,0,
6/2/2008,11/1/2012,1,125.23999786377,0,0,0,
6/2/2008,12/1/2012,1,125.300003051758,125.75,123.349998474121,966,
6/2/2008,1/1/2013,1,125.309997558594,0,0,0,
6/2/2008,2/1/2013,1,125.339996337891,0,0,5,
6/2/2008,3/1/2013,1,125.370002746582,0,0,5,
6/2/2008,4/1/2013,1,125.410003662109,0,0,0,
6/2/2008,5/1/2013,1,125.459999084473,0,0,0,
6/2/2008,6/1/2013,1,125.51000213623,0,0,0,
6/2/2008,7/1/2013,1,125.569999694824,0,0,0,
6/2/2008,8/1/2013,1,125.629997253418,0,0,0,
6/2/2008,9/1/2013,1,125.690002441406,0,0,5,
6/2/2008,10/1/2013,1,125.76000213623,0,0,5,
6/2/2008,11/1/2013,1,125.830001831055,0,0,4,
6/2/2008,12/1/2013,1,125.900001525879,0,0,229,
6/2/2008,6/1/2014,1,126.23999786377,0,0,0,
6/2/2008,12/1/2014,1,126.599998474121,124.279998779297,124.199996948242,218,
6/2/2008,6/1/2015,1,126.98999786377,0,0,0,
6/2/2008,12/1/2015,1,127.419998168945,128,124.650001525879,252,
6/2/2008,6/1/2016,1,127.900001525879,0,0,0,
6/2/2008,7/1/2008,3,3.72199988365173,,,,
6/2/2008,8/1/2008,3,3.74499988555908,,,,
6/2/2008,9/1/2008,3,3.77250003814697,,,,
6/2/2008,10/1/2008,3,3.79699993133545,,,,
6/2/2008,11/1/2008,3,3.81349992752075,,,,
6/2/2008,12/1/2008,3,3.82850003242493,,,,
6/2/2008,1/1/2009,3,3.84200000762939,,,,
6/2/2008,2/1/2009,3,3.84500002861023,,,,
6/2/2008,3/1/2009,3,3.82699990272522,,,,
6/2/2008,4/1/2009,3,3.77699995040894,,,,
6/2/2008,5/1/2009,3,3.72499990463257,,,,
6/2/2008,6/1/2009,3,3.68950009346008,,,,
6/2/2008,7/1/2009,3,3.68099999427795,,,,
6/2/2008,8/1/2009,3,3.68149995803833,,,,
6/2/2008,9/1/2009,3,3.69000005722046,,,,
6/2/2008,10/1/2009,3,3.70250010490417,,,,
6/2/2008,11/1/2009,3,3.71499991416931,,,,
6/2/2008,12/1/2009,3,3.72749996185303,,,,
6/2/2008,1/1/2010,3,3.7335000038147,,,,
6/2/2008,2/1/2010,3,3.72049999237061,,,,
6/2/2008,3/1/2010,3,3.68549990653992,,,,
6/2/2008,4/1/2010,3,3.61999988555908,,,,
6/2/2008,5/1/2010,3,3.5550000667572,,,,
6/2/2008,6/1/2010,3,3.51200008392334,,,,
6/2/2008,7/1/2010,3,3.50550007820129,,,,
6/2/2008,8/1/2010,3,3.50300002098083,,,,
6/2/2008,9/1/2010,3,3.51049995422363,,,,
6/2/2008,10/1/2010,3,3.51999998092651,,,,
6/2/2008,11/1/2010,3,3.52999997138977,,,,
6/2/2008,12/1/2010,3,3.53999996185303,,,,
6/2/2008,1/1/2011,3,3.54749989509583,,,,
6/2/2008,2/1/2011,3,3.54749989509583,,,,
6/2/2008,3/1/2011,3,3.53250002861023,,,,
6/2/2008,4/1/2011,3,3.50250005722046,,,,
6/2/2008,5/1/2011,3,3.48250007629395,,,,
6/2/2008,6/1/2011,3,3.46239995956421,,,,
6/2/2008,8/1/2008,4,3.34920001029968,,,,
6/2/2008,9/1/2008,4,3.31019997596741,,,,
6/2/2008,10/1/2008,4,3.15019989013672,,,,
6/2/2008,11/1/2008,4,3.11770009994507,,,,
6/2/2008,12/1/2008,4,3.10570001602173,,,,
6/2/2008,1/1/2009,4,3.11520004272461,,,,
6/2/2008,2/1/2009,4,3.13369989395142,,,,
6/2/2008,3/1/2009,4,3.16219997406006,,,,
6/2/2008,4/1/2009,4,3.29970002174377,,,,
6/2/2008,5/1/2009,4,3.30620002746582,,,,
6/2/2008,6/1/2009,4,3.30220007896423,,,,
6/2/2008,7/1/2009,4,3.28769993782043,,,,
6/2/2008,8/1/2009,4,3.26419997215271,,,,
6/2/2008,9/1/2009,4,3.23070001602173,,,,
6/2/2008,10/1/2009,4,3.09319996833801,,,,
6/2/2008,11/1/2009,4,3.06119990348816,,,,
6/2/2008,12/1/2009,4,3.05019998550415,,,,
6/2/2008,1/1/2010,4,3.05920004844666,,,,
6/2/2008,2/1/2010,4,3.07870006561279,,,,
6/2/2008,3/1/2010,4,3.10319995880127,,,,
6/2/2008,4/1/2010,4,3.23270010948181,,,,
6/2/2008,5/1/2010,4,3.2425000667572,,,,
6/2/2008,6/1/2010,4,3.2425000667572,,,,
6/2/2008,7/1/2010,4,3.24049997329712,,,,
6/2/2008,8/1/2010,4,3.23149991035461,,,,
6/2/2008,9/1/2010,4,3.20250010490417,,,,
6/2/2008,10/1/2010,4,3.08550000190735,,,,
6/2/2008,11/1/2010,4,3.04949998855591,,,,
6/2/2008,12/1/2010,4,3.03349995613098,,,,
6/2/2008,1/1/2011,4,3.03349995613098,,,,
6/2/2008,2/1/2011,4,3.03340005874634,,,,
6/2/2008,3/1/2011,4,3.03320002555847,,,,
6/2/2008,4/1/2011,4,3.03290009498596,,,,
6/2/2008,5/1/2011,4,3.03250002861023,,,,
6/2/2008,6/1/2011,4,3.03200006484985,,,,
6/2/2008,7/1/2008,4,3.39070010185242,3.42400002479553,3.30299997329712,42275,
6/3/2008,10/1/2008,1,124.919998168945,,,,
6/3/2008,11/1/2008,1,124.930000305176,,,,
6/3/2008,1/1/2009,1,124.839996337891,,,,
6/3/2008,2/1/2009,1,124.75,,,,
6/3/2008,3/1/2009,1,124.650001525879,,,,
6/3/2008,4/1/2009,1,124.550003051758,,,,
6/3/2008,5/1/2009,1,124.449996948242,,,,
6/3/2008,6/1/2009,1,124.339996337891,,,,
6/3/2008,7/1/2009,1,124.199996948242,,,,
6/3/2008,8/1/2009,1,124.059997558594,,,,
6/3/2008,9/1/2009,1,123.919998168945,,,,
6/3/2008,10/1/2009,1,123.769996643066,,,,
6/3/2008,11/1/2009,1,123.639999389648,,,,
6/3/2008,12/1/2009,1,123.550003051758,,,,
6/3/2008,1/1/2010,1,123.430000305176,,,,
6/3/2008,2/1/2010,1,123.360000610352,,,,
6/3/2008,3/1/2010,1,123.290000915527,,,,
6/3/2008,4/1/2010,1,123.23999786377,,,,
6/3/2008,5/1/2010,1,123.199996948242,,,,
6/3/2008,6/1/2010,1,123.160003662109,,,,
6/3/2008,7/1/2010,1,123.150001525879,,,,
6/3/2008,8/1/2010,1,123.150001525879,,,,
6/3/2008,9/1/2010,1,123.150001525879,,,,
6/3/2008,10/1/2010,1,123.160003662109,,,,
6/3/2008,11/1/2010,1,123.160003662109,,,,
6/3/2008,12/1/2010,1,123.169998168945,,,,
6/3/2008,1/1/2011,1,123.129997253418,,,,
6/3/2008,2/1/2011,1,123.120002746582,,,,
6/3/2008,3/1/2011,1,123.120002746582,,,,
6/3/2008,4/1/2011,1,123.139999389648,,,,
6/3/2008,5/1/2011,1,123.169998168945,,,,
6/3/2008,6/1/2011,1,123.199996948242,,,,
6/3/2008,7/1/2011,1,123.23999786377,,,,
6/3/2008,8/1/2011,1,123.279998779297,,,,
6/3/2008,9/1/2011,1,123.330001831055,,,,
6/3/2008,10/1/2011,1,123.379997253418,,,,
6/3/2008,11/1/2011,1,123.430000305176,,,,
6/3/2008,12/1/2011,1,123.480003356934,,,,
6/3/2008,1/1/2012,1,123.5,,,,
6/3/2008,2/1/2012,1,123.529998779297,,,,
6/3/2008,3/1/2012,1,123.559997558594,,,,
6/3/2008,4/1/2012,1,123.599998474121,,,,
6/3/2008,5/1/2012,1,123.650001525879,,,,
6/3/2008,6/1/2012,1,123.699996948242,,,,
6/3/2008,7/1/2012,1,123.75,,,,
6/3/2008,8/1/2012,1,123.800003051758,,,,
6/3/2008,9/1/2012,1,123.849998474121,,,,
6/3/2008,10/1/2012,1,123.910003662109,,,,
6/3/2008,11/1/2012,1,123.970001220703,,,,
6/3/2008,12/1/2012,1,124.029998779297,,,,
6/3/2008,1/1/2013,1,124.050003051758,,,,
6/3/2008,2/1/2013,1,124.080001831055,,,,
6/3/2008,3/1/2013,1,124.110000610352,,,,
6/3/2008,4/1/2013,1,124.150001525879,,,,
6/3/2008,5/1/2013,1,124.199996948242,,,,
6/3/2008,6/1/2013,1,124.26000213623,,,,
6/3/2008,7/1/2013,1,124.319999694824,,,,
6/3/2008,8/1/2013,1,124.379997253418,,,,
6/3/2008,9/1/2013,1,124.449996948242,,,,
6/3/2008,10/1/2013,1,124.519996643066,,,,
6/3/2008,11/1/2013,1,124.599998474121,,,,
6/3/2008,12/1/2013,1,124.680000305176,,,,
6/3/2008,6/1/2014,1,125.050003051758,,,,
6/3/2008,12/1/2014,1,125.430000305176,,,,
6/3/2008,6/1/2015,1,125.830001831055,,,,
6/3/2008,12/1/2015,1,126.269996643066,,,,
6/3/2008,6/1/2016,1,126.75,,,,
6/3/2008,12/1/2016,1,127.279998779297,,,,
6/3/2008,7/1/2008,1,124.309997558594,127.980003356934,123.870002746582,301116,
6/3/2008,8/1/2008,1,124.699996948242,128.240005493164,124.25,86848,
6/3/2008,9/1/2008,1,124.879997253418,128.350006103516,124.48999786377,38589,
6/3/2008,12/1/2008,1,124.900001525879,128.389999389648,124.449996948242,34609,
6/3/2008,8/1/2008,3,3.66409993171692,,,,
6/3/2008,9/1/2008,3,3.69260001182556,,,,
6/3/2008,10/1/2008,3,3.71659994125366,,,,
6/3/2008,11/1/2008,3,3.73460006713867,,,,
6/3/2008,12/1/2008,3,3.7525999546051,,,,
6/3/2008,1/1/2009,3,3.76760005950928,,,,
6/3/2008,2/1/2009,3,3.77110004425049,,,,
6/3/2008,3/1/2009,3,3.75309991836548,,,,
6/3/2008,4/1/2009,3,3.70409989356995,,,,
6/3/2008,5/1/2009,3,3.65210008621216,,,,
6/3/2008,6/1/2009,3,3.61660003662109,,,,
6/3/2008,7/1/2009,3,3.60809993743896,,,,
6/3/2008,8/1/2009,3,3.60859990119934,,,,
6/3/2008,9/1/2009,3,3.61710000038147,,,,
6/3/2008,10/1/2009,3,3.62960004806519,,,,
6/3/2008,11/1/2009,3,3.6421000957489,,,,
6/3/2008,12/1/2009,3,3.65459990501404,,,,
6/3/2008,1/1/2010,3,3.66059994697571,,,,
6/3/2008,2/1/2010,3,3.64759993553162,,,,
6/3/2008,3/1/2010,3,3.61260008811951,,,,
6/3/2008,4/1/2010,3,3.54710006713867,,,,
6/3/2008,5/1/2010,3,3.48210000991821,,,,
6/3/2008,6/1/2010,3,3.43910002708435,,,,
6/3/2008,7/1/2010,3,3.4326000213623,,,,
6/3/2008,8/1/2010,3,3.43009996414185,,,,
6/3/2008,9/1/2010,3,3.43759989738464,,,,
6/3/2008,10/1/2010,3,3.44910001754761,,,,
6/3/2008,11/1/2010,3,3.46059989929199,,,,
6/3/2008,12/1/2010,3,3.47210001945496,,,,
6/3/2008,1/1/2011,3,3.47959995269775,,,,
6/3/2008,2/1/2011,3,3.47959995269775,,,,
6/3/2008,3/1/2011,3,3.46460008621216,,,,
6/3/2008,4/1/2011,3,3.43460011482239,,,,
6/3/2008,5/1/2011,3,3.41459989547729,,,,
6/3/2008,6/1/2011,3,3.39450001716614,,,,
6/3/2008,7/1/2008,3,3.63960003852844,3.7441999912262,3.62800002098083,34955,
6/3/2008,7/1/2008,4,3.35249996185303,,,,
6/3/2008,8/1/2008,4,3.30749988555908,,,,
6/3/2008,9/1/2008,4,3.26399993896484,,,,
6/3/2008,10/1/2008,4,3.09200000762939,,,,
6/3/2008,11/1/2008,4,3.05850005149841,,,,
6/3/2008,12/1/2008,4,3.0460000038147,,,,
6/3/2008,1/1/2009,4,3.05550003051758,,,,
6/3/2008,2/1/2009,4,3.07450008392334,,,,
6/3/2008,3/1/2009,4,3.1029999256134,,,,
6/3/2008,4/1/2009,4,3.24149990081787,,,,
6/3/2008,5/1/2009,4,3.24799990653992,,,,
6/3/2008,6/1/2009,4,3.24399995803833,,,,
6/3/2008,7/1/2009,4,3.22950005531311,,,,
6/3/2008,8/1/2009,4,3.20600008964539,,,,
6/3/2008,9/1/2009,4,3.17249989509583,,,,
6/3/2008,10/1/2009,4,3.03500008583069,,,,
6/3/2008,11/1/2009,4,3.00300002098083,,,,
6/3/2008,12/1/2009,4,2.99200010299683,,,,
6/3/2008,1/1/2010,4,3.00099992752075,,,,
6/3/2008,2/1/2010,4,3.02049994468689,,,,
6/3/2008,3/1/2010,4,3.04800009727478,,,,
6/3/2008,4/1/2010,4,3.18050003051758,,,,
6/3/2008,5/1/2010,4,3.19029998779297,,,,
6/3/2008,6/1/2010,4,3.19029998779297,,,,
6/3/2008,7/1/2010,4,3.18829989433289,,,,
6/3/2008,8/1/2010,4,3.17930006980896,,,,
6/3/2008,9/1/2010,4,3.15030002593994,,,,
6/3/2008,10/1/2010,4,3.03329992294312,,,,
6/3/2008,11/1/2010,4,2.99729990959167,,,,
6/3/2008,12/1/2010,4,2.98130011558533,,,,
6/3/2008,1/1/2011,4,2.98130011558533,,,,
6/3/2008,2/1/2011,4,2.9811999797821,,,,
6/3/2008,3/1/2011,4,2.98099994659424,,,,
6/3/2008,4/1/2011,4,2.98070001602173,,,,
6/3/2008,5/1/2011,4,2.980299949646,,,,
6/3/2008,6/1/2011,4,2.97979998588562,,,,
6/4/2008,9/1/2008,1,122.849998474121,,,,
6/4/2008,11/1/2008,1,122.940002441406,,,,
6/4/2008,12/1/2008,1,122.949996948242,,,,
6/4/2008,1/1/2009,1,122.919998168945,,,,
6/4/2008,2/1/2009,1,122.849998474121,,,,
6/4/2008,3/1/2009,1,122.779998779297,,,,
6/4/2008,4/1/2009,1,122.699996948242,,,,
6/4/2008,5/1/2009,1,122.610000610352,,,,
6/4/2008,6/1/2009,1,122.51000213623,,,,
6/4/2008,7/1/2009,1,122.379997253418,,,,
6/4/2008,8/1/2009,1,122.26000213623,,,,
6/4/2008,9/1/2009,1,122.139999389648,,,,
6/4/2008,10/1/2009,1,122.01000213623,,,,
6/4/2008,11/1/2009,1,121.900001525879,,,,
6/4/2008,12/1/2009,1,121.830001831055,,,,
6/4/2008,1/1/2010,1,121.709999084473,,,,
6/4/2008,2/1/2010,1,121.639999389648,,,,
6/4/2008,3/1/2010,1,121.569999694824,,,,
6/4/2008,4/1/2010,1,121.519996643066,,,,
6/4/2008,5/1/2010,1,121.480003356934,,,,
6/4/2008,6/1/2010,1,121.449996948242,,,,
6/4/2008,7/1/2010,1,121.440002441406,,,,
6/4/2008,8/1/2010,1,121.440002441406,,,,
6/4/2008,9/1/2010,1,121.440002441406,,,,
6/4/2008,10/1/2010,1,121.440002441406,,,,
6/4/2008,11/1/2010,1,121.440002441406,,,,
6/4/2008,12/1/2010,1,121.449996948242,,,,
6/4/2008,1/1/2011,1,121.410003662109,,,,
6/4/2008,2/1/2011,1,121.400001525879,,,,
6/4/2008,3/1/2011,1,121.400001525879,,,,
6/4/2008,4/1/2011,1,121.410003662109,,,,
6/4/2008,5/1/2011,1,121.430000305176,,,,
6/4/2008,6/1/2011,1,121.449996948242,,,,
6/4/2008,7/1/2011,1,121.480003356934,,,,
6/4/2008,8/1/2011,1,121.519996643066,,,,
6/4/2008,9/1/2011,1,121.559997558594,,,,
6/4/2008,10/1/2011,1,121.599998474121,,,,
6/4/2008,11/1/2011,1,121.650001525879,,,,
6/4/2008,12/1/2011,1,121.699996948242,,,,
6/4/2008,1/1/2012,1,121.720001220703,,,,
6/4/2008,2/1/2012,1,121.75,,,,
6/4/2008,3/1/2012,1,121.779998779297,,,,
6/4/2008,4/1/2012,1,121.819999694824,,,,
6/4/2008,5/1/2012,1,121.870002746582,,,,
6/4/2008,6/1/2012,1,121.919998168945,,,,
6/4/2008,7/1/2012,1,121.970001220703,,,,
6/4/2008,8/1/2012,1,122.019996643066,,,,
6/4/2008,9/1/2012,1,122.069999694824,,,,
6/4/2008,10/1/2012,1,122.129997253418,,,,
6/4/2008,11/1/2012,1,122.190002441406,,,,
6/4/2008,12/1/2012,1,122.25,,,,
6/4/2008,1/1/2013,1,122.269996643066,,,,
6/4/2008,2/1/2013,1,122.300003051758,,,,
6/4/2008,3/1/2013,1,122.330001831055,,,,
6/4/2008,4/1/2013,1,122.370002746582,,,,
6/4/2008,5/1/2013,1,122.419998168945,,,,
6/4/2008,6/1/2013,1,122.480003356934,,,,
6/4/2008,7/1/2013,1,122.540000915527,,,,
6/4/2008,8/1/2013,1,122.610000610352,,,,
6/4/2008,9/1/2013,1,122.690002441406,,,,
6/4/2008,10/1/2013,1,122.769996643066,,,,
6/4/2008,11/1/2013,1,122.849998474121,,,,
6/4/2008,12/1/2013,1,122.930000305176,,,,
6/4/2008,6/1/2014,1,123.279998779297,,,,
6/4/2008,12/1/2014,1,123.650001525879,,,,
6/4/2008,6/1/2015,1,124.050003051758,,,,
6/4/2008,12/1/2015,1,124.48999786377,,,,
6/4/2008,6/1/2016,1,124.949996948242,,,,
6/4/2008,12/1/2016,1,125.459999084473,,,,
6/4/2008,7/1/2008,1,122.300003051758,125.099998474121,121.839996337891,335547,
6/4/2008,8/1/2008,1,122.680000305176,125.360000610352,122.160003662109,107320,
6/4/2008,10/1/2008,1,122.910003662109,125.5,122.400001525879,22308,
6/4/2008,9/1/2008,3,3.59879994392395,,,,
6/4/2008,10/1/2008,3,3.62330007553101,,,,
6/4/2008,11/1/2008,3,3.64229989051819,,,,
6/4/2008,12/1/2008,3,3.66129994392395,,,,
6/4/2008,1/1/2009,3,3.6768000125885,,,,
6/4/2008,2/1/2009,3,3.68079996109009,,,,
6/4/2008,3/1/2009,3,3.66429996490479,,,,
6/4/2008,4/1/2009,3,3.61730003356934,,,,
6/4/2008,5/1/2009,3,3.56680011749268,,,,
6/4/2008,6/1/2009,3,3.53180003166199,,,,
6/4/2008,7/1/2009,3,3.52379989624023,,,,
6/4/2008,8/1/2009,3,3.52579998970032,,,,
6/4/2008,9/1/2009,3,3.5353000164032,,,,
6/4/2008,10/1/2009,3,3.54830002784729,,,,
6/4/2008,11/1/2009,3,3.56130003929138,,,,
6/4/2008,12/1/2009,3,3.57430005073547,,,,
6/4/2008,1/1/2010,3,3.58030009269714,,,,
6/4/2008,2/1/2010,3,3.56730008125305,,,,
6/4/2008,3/1/2010,3,3.53229999542236,,,,
6/4/2008,4/1/2010,3,3.46679997444153,,,,
6/4/2008,5/1/2010,3,3.40179991722107,,,,
6/4/2008,6/1/2010,3,3.35879993438721,,,,
6/4/2008,7/1/2010,3,3.35229992866516,,,,
6/4/2008,8/1/2010,3,3.34980010986328,,,,
6/4/2008,9/1/2010,3,3.35730004310608,,,,
6/4/2008,10/1/2010,3,3.36879992485046,,,,
6/4/2008,11/1/2010,3,3.38030004501343,,,,
6/4/2008,12/1/2010,3,3.39179992675781,,,,
6/4/2008,1/1/2011,3,3.39930009841919,,,,
6/4/2008,2/1/2011,3,3.39930009841919,,,,
6/4/2008,3/1/2011,3,3.38429999351501,,,,
6/4/2008,4/1/2011,3,3.35430002212524,,,,
6/4/2008,5/1/2011,3,3.33430004119873,,,,
6/4/2008,6/1/2011,3,3.31419992446899,,,,
6/4/2008,7/1/2008,3,3.54579997062683,3.65490007400513,3.54139995574951,44366,
6/4/2008,8/1/2008,3,3.57030010223389,3.67700004577637,3.56489992141724,13440,
6/4/2008,7/1/2008,4,3.19510006904602,,,,
6/4/2008,8/1/2008,4,3.16339993476868,,,,
6/4/2008,9/1/2008,4,3.13339996337891,,,,
6/4/2008,10/1/2008,4,2.97989988327026,,,,
6/4/2008,11/1/2008,4,2.95589995384216,,,,
6/4/2008,12/1/2008,4,2.94939994812012,,,,
6/4/2008,1/1/2009,4,2.96339988708496,,,,
6/4/2008,2/1/2009,4,2.98639988899231,,,,
6/4/2008,3/1/2009,4,3.01740002632141,,,,
6/4/2008,4/1/2009,4,3.16389989852905,,,,
6/4/2008,5/1/2009,4,3.17239999771118,,,,
6/4/2008,6/1/2009,4,3.16989994049072,,,,
6/4/2008,7/1/2009,4,3.15639996528625,,,,
6/4/2008,8/1/2009,4,3.13389992713928,,,,
6/4/2008,9/1/2009,4,3.10139989852905,,,,
6/4/2008,10/1/2009,4,2.96490001678467,,,,
6/4/2008,11/1/2009,4,2.93390011787415,,,,
6/4/2008,12/1/2009,4,2.92389988899231,,,,
6/4/2008,1/1/2010,4,2.93589997291565,,,,
6/4/2008,2/1/2010,4,2.95840001106262,,,,
6/4/2008,3/1/2010,4,2.98889994621277,,,,
6/4/2008,4/1/2010,4,3.12540006637573,,,,
6/4/2008,5/1/2010,4,3.13520002365112,,,,
6/4/2008,6/1/2010,4,3.13520002365112,,,,
6/4/2008,7/1/2010,4,3.13319993019104,,,,
6/4/2008,8/1/2010,4,3.12420010566711,,,,
6/4/2008,9/1/2010,4,3.0952000617981,,,,
6/4/2008,10/1/2010,4,2.97819995880127,,,,
6/4/2008,11/1/2010,4,2.94219994544983,,,,
6/4/2008,12/1/2010,4,2.9261999130249,,,,
6/4/2008,1/1/2011,4,2.9261999130249,,,,
6/4/2008,2/1/2011,4,2.92610001564026,,,,
6/4/2008,3/1/2011,4,2.92589998245239,,,,
6/4/2008,4/1/2011,4,2.92560005187988,,,,
6/4/2008,5/1/2011,4,2.92519998550415,,,,
6/4/2008,6/1/2011,4,2.92470002174377,,,,
6/5/2008,8/1/2008,1,128.179992675781,,,,
6/5/2008,9/1/2008,1,128.339996337891,,,,
6/5/2008,10/1/2008,1,128.300003051758,,,,
6/5/2008,11/1/2008,1,128.210006713867,,,,
6/5/2008,12/1/2008,1,128.100006103516,,,,
6/5/2008,1/1/2009,1,127.98999786377,,,,
6/5/2008,2/1/2009,1,127.849998474121,,,,
6/5/2008,3/1/2009,1,127.709999084473,,,,
6/5/2008,4/1/2009,1,127.559997558594,,,,
6/5/2008,5/1/2009,1,127.400001525879,,,,
6/5/2008,6/1/2009,1,127.230003356934,,,,
6/5/2008,7/1/2009,1,127.029998779297,,,,
6/5/2008,8/1/2009,1,126.839996337891,,,,
6/5/2008,9/1/2009,1,126.650001525879,,,,
6/5/2008,10/1/2009,1,126.459999084473,,,,
6/5/2008,11/1/2009,1,126.309997558594,,,,
6/5/2008,12/1/2009,1,126.199996948242,,,,
6/5/2008,1/1/2010,1,126.029998779297,,,,
6/5/2008,2/1/2010,1,125.910003662109,,,,
6/5/2008,3/1/2010,1,125.790000915527,,,,
6/5/2008,4/1/2010,1,125.690002441406,,,,
6/5/2008,5/1/2010,1,125.589996337891,,,,
6/5/2008,6/1/2010,1,125.5,,,,
6/5/2008,7/1/2010,1,125.440002441406,,,,
6/5/2008,8/1/2010,1,125.389999389648,,,,
6/5/2008,9/1/2010,1,125.339996337891,,,,
6/5/2008,10/1/2010,1,125.290000915527,,,,
6/5/2008,11/1/2010,1,125.23999786377,,,,
6/5/2008,12/1/2010,1,125.199996948242,,,,
6/5/2008,1/1/2011,1,125.150001525879,,,,
6/5/2008,2/1/2011,1,125.129997253418,,,,
6/5/2008,3/1/2011,1,125.120002746582,,,,
6/5/2008,4/1/2011,1,125.120002746582,,,,
6/5/2008,7/1/2008,1,127.790000915527,128.380004882813,121.610000610352,333372,
6/5/2008,5/1/2011,1,125.120002746582,0,0,0,
6/5/2008,6/1/2011,1,125.120002746582,0,0,463,
6/5/2008,7/1/2011,1,125.129997253418,0,0,0,
6/5/2008,8/1/2011,1,125.150001525879,0,0,0,
6/5/2008,9/1/2011,1,125.180000305176,0,0,0,
6/5/2008,10/1/2011,1,125.209999084473,0,0,0,
6/5/2008,11/1/2011,1,125.25,0,0,0,
6/5/2008,12/1/2011,1,125.290000915527,125.150001525879,122.709999084473,985,
6/5/2008,1/1/2012,1,125.300003051758,0,0,0,
6/5/2008,2/1/2012,1,125.319999694824,0,0,0,
6/5/2008,3/1/2012,1,125.339996337891,0,0,0,
6/5/2008,4/1/2012,1,125.370002746582,0,0,0,
6/5/2008,5/1/2012,1,125.410003662109,0,0,0,
6/5/2008,6/1/2012,1,125.449996948242,0,0,1000,
6/5/2008,7/1/2012,1,125.48999786377,0,0,0,
6/5/2008,8/1/2012,1,125.529998779297,0,0,0,
6/5/2008,9/1/2012,1,125.569999694824,0,0,0,
6/5/2008,10/1/2012,1,125.620002746582,0,0,0,
6/5/2008,11/1/2012,1,125.680000305176,0,0,0,
6/5/2008,12/1/2012,1,125.73999786377,125.480003356934,125.480003356934,867,
6/5/2008,1/1/2013,1,125.76000213623,0,0,0,
6/5/2008,2/1/2013,1,125.779998779297,0,0,0,
6/5/2008,3/1/2013,1,125.809997558594,0,0,0,
6/5/2008,4/1/2013,1,125.839996337891,0,0,0,
6/5/2008,5/1/2013,1,125.879997253418,0,0,0,
6/5/2008,6/1/2013,1,125.930000305176,0,0,0,
6/5/2008,7/1/2013,1,125.980003356934,0,0,0,
6/5/2008,8/1/2013,1,126.040000915527,0,0,0,
6/5/2008,9/1/2013,1,126.110000610352,0,0,0,
6/5/2008,10/1/2013,1,126.180000305176,0,0,0,
6/5/2008,11/1/2013,1,126.26000213623,0,0,0,
6/5/2008,12/1/2013,1,126.339996337891,0,0,1,
6/5/2008,6/1/2014,1,126.669998168945,0,0,0,
6/5/2008,12/1/2014,1,127.019996643066,0,0,1,
6/5/2008,6/1/2015,1,127.389999389648,0,0,0,
6/5/2008,12/1/2015,1,127.800003051758,0,0,203,
6/5/2008,6/1/2016,1,128.259994506836,0,0,0,
6/5/2008,12/1/2016,1,128.770004272461,127.069999694824,125.5,4,
6/5/2008,7/1/2008,3,3.68079996109009,,,,
6/5/2008,8/1/2008,3,3.70429992675781,,,,
6/5/2008,9/1/2008,3,3.730299949646,,,,
6/5/2008,10/1/2008,3,3.75329995155334,,,,
6/5/2008,11/1/2008,3,3.76979994773865,,,,
6/5/2008,12/1/2008,3,3.78629994392395,,,,
6/5/2008,1/1/2009,3,3.79979991912842,,,,
6/5/2008,2/1/2009,3,3.80229997634888,,,,
6/5/2008,3/1/2009,3,3.78430008888245,,,,
6/5/2008,4/1/2009,3,3.73679995536804,,,,
6/5/2008,5/1/2009,3,3.68530011177063,,,,
6/5/2008,6/1/2009,3,3.64980006217957,,,,
6/5/2008,7/1/2009,3,3.64179992675781,,,,
6/5/2008,8/1/2009,3,3.6438000202179,,,,
6/5/2008,9/1/2009,3,3.65330004692078,,,,
6/5/2008,10/1/2009,3,3.66630005836487,,,,
6/5/2008,11/1/2009,3,3.67930006980896,,,,
6/5/2008,12/1/2009,3,3.69230008125305,,,,
6/5/2008,1/1/2010,3,3.69829988479614,,,,
6/5/2008,2/1/2010,3,3.68530011177063,,,,
6/5/2008,3/1/2010,3,3.65030002593994,,,,
6/5/2008,4/1/2010,3,3.58480000495911,,,,
6/5/2008,5/1/2010,3,3.51979994773865,,,,
6/5/2008,6/1/2010,3,3.47679996490479,,,,
6/5/2008,7/1/2010,3,3.47029995918274,,,,
6/5/2008,8/1/2010,3,3.46779990196228,,,,
6/5/2008,9/1/2010,3,3.47530007362366,,,,
6/5/2008,10/1/2010,3,3.48679995536804,,,,
6/5/2008,11/1/2010,3,3.49830007553101,,,,
6/5/2008,12/1/2010,3,3.50979995727539,,,,
6/5/2008,1/1/2011,3,3.51729989051819,,,,
6/5/2008,2/1/2011,3,3.51729989051819,,,,
6/5/2008,3/1/2011,3,3.50230002403259,,,,
6/5/2008,4/1/2011,3,3.47230005264282,,,,
6/5/2008,5/1/2011,3,3.45230007171631,,,,
6/5/2008,6/1/2011,3,3.43219995498657,,,,
6/5/2008,7/1/2008,4,3.3345000743866,,,,
6/5/2008,8/1/2008,4,3.30830001831055,,,,
6/5/2008,9/1/2008,4,3.2797999382019,,,,
6/5/2008,10/1/2008,4,3.12330007553101,,,,
6/5/2008,11/1/2008,4,3.09829998016357,,,,
6/5/2008,12/1/2008,4,3.09080004692078,,,,
6/5/2008,1/1/2009,4,3.10380005836487,,,,
6/5/2008,2/1/2009,4,3.12579989433289,,,,
6/5/2008,3/1/2009,4,3.15630006790161,,,,
6/5/2008,4/1/2009,4,3.30229997634888,,,,
6/5/2008,5/1/2009,4,3.31030011177063,,,,
6/5/2008,6/1/2009,4,3.30730009078979,,,,
6/5/2008,7/1/2009,4,3.29329991340637,,,,
6/5/2008,8/1/2009,4,3.27029991149902,,,,
6/5/2008,9/1/2009,4,3.23729991912842,,,,
6/5/2008,10/1/2009,4,3.10030007362366,,,,
6/5/2008,11/1/2009,4,3.06879997253418,,,,
6/5/2008,12/1/2009,4,3.05830001831055,,,,
6/5/2008,1/1/2010,4,3.07030010223389,,,,
6/5/2008,2/1/2010,4,3.09279990196228,,,,
6/5/2008,3/1/2010,4,3.12330007553101,,,,
6/5/2008,4/1/2010,4,3.25979995727539,,,,
6/5/2008,5/1/2010,4,3.26959991455078,,,,
6/5/2008,6/1/2010,4,3.26959991455078,,,,
6/5/2008,7/1/2010,4,3.26760005950928,,,,
6/5/2008,8/1/2010,4,3.25859999656677,,,,
6/5/2008,9/1/2010,4,3.22959995269775,,,,
6/5/2008,10/1/2010,4,3.11260008811951,,,,
6/5/2008,11/1/2010,4,3.07660007476807,,,,
6/5/2008,12/1/2010,4,3.06060004234314,,,,
6/5/2008,1/1/2011,4,3.06060004234314,,,,
6/5/2008,2/1/2011,4,3.06049990653992,,,,
6/5/2008,3/1/2011,4,3.06030011177063,,,,
6/5/2008,4/1/2011,4,3.05999994277954,,,,
6/5/2008,5/1/2011,4,3.05960011482239,,,,
6/5/2008,6/1/2011,4,3.05909991264343,,,,
6/6/2008,9/1/2008,1,138.619995117188,,,,
6/6/2008,10/1/2008,1,138.399993896484,,,,
6/6/2008,11/1/2008,1,138.149993896484,,,,
6/6/2008,1/1/2009,1,137.559997558594,,,,
6/6/2008,2/1/2009,1,137.240005493164,,,,
6/6/2008,3/1/2009,1,136.929992675781,,,,
6/6/2008,4/1/2009,1,136.580001831055,,,,
6/6/2008,5/1/2009,1,136.190002441406,,,,
6/6/2008,6/1/2009,1,135.800003051758,,,,
6/6/2008,7/1/2009,1,135.399993896484,,,,
6/6/2008,8/1/2009,1,135.020004272461,,,,
6/6/2008,9/1/2009,1,134.639999389648,,,,
6/6/2008,10/1/2009,1,134.259994506836,,,,
6/6/2008,11/1/2009,1,133.919998168945,,,,
6/6/2008,12/1/2009,1,133.639999389648,,,,
6/6/2008,1/1/2010,1,133.339996337891,,,,
6/6/2008,2/1/2010,1,133.100006103516,,,,
6/6/2008,3/1/2010,1,132.869995117188,,,,
6/6/2008,4/1/2010,1,132.660003662109,,,,
6/6/2008,5/1/2010,1,132.449996948242,,,,
6/6/2008,6/1/2010,1,132.25,,,,
6/6/2008,7/1/2010,1,132.100006103516,,,,
6/6/2008,8/1/2010,1,131.970001220703,,,,
6/6/2008,9/1/2010,1,131.839996337891,,,,
6/6/2008,10/1/2010,1,131.710006713867,,,,
6/6/2008,11/1/2010,1,131.580001831055,,,,
6/6/2008,12/1/2010,1,131.460006713867,,,,
6/6/2008,1/1/2011,1,131.330001831055,,,,
6/6/2008,2/1/2011,1,131.25,,,,
6/6/2008,3/1/2011,1,131.179992675781,,,,
6/6/2008,4/1/2011,1,131.119995117188,,,,
6/6/2008,5/1/2011,1,131.059997558594,,,,
6/6/2008,6/1/2011,1,131.009994506836,,,,
6/6/2008,7/1/2011,1,130.970001220703,,,,
6/6/2008,8/1/2011,1,130.940002441406,,,,
6/6/2008,9/1/2011,1,130.919998168945,,,,
6/6/2008,10/1/2011,1,130.899993896484,,,,
6/6/2008,11/1/2011,1,130.880004882813,,,,
6/6/2008,12/1/2011,1,130.869995117188,,,,
6/6/2008,1/1/2012,1,130.880004882813,,,,
6/6/2008,2/1/2012,1,130.889999389648,,,,
6/6/2008,3/1/2012,1,130.910003662109,,,,
6/6/2008,4/1/2012,1,130.929992675781,,,,
6/6/2008,5/1/2012,1,130.960006713867,,,,
6/6/2008,6/1/2012,1,130.990005493164,,,,
6/6/2008,7/1/2012,1,131.020004272461,,,,
6/6/2008,8/1/2012,1,131.059997558594,,,,
6/6/2008,9/1/2012,1,131.100006103516,,,,
6/6/2008,10/1/2012,1,131.139999389648,,,,
6/6/2008,11/1/2012,1,131.190002441406,,,,
6/6/2008,12/1/2012,1,131.240005493164,,,,
6/6/2008,1/1/2013,1,131.25,,,,
6/6/2008,2/1/2013,1,131.259994506836,,,,
6/6/2008,3/1/2013,1,131.279998779297,,,,
6/6/2008,4/1/2013,1,131.300003051758,,,,
6/6/2008,5/1/2013,1,131.330001831055,,,,
6/6/2008,6/1/2013,1,131.369995117188,,,,
6/6/2008,7/1/2013,1,131.410003662109,,,,
6/6/2008,8/1/2013,1,131.460006713867,,,,
6/6/2008,9/1/2013,1,131.520004272461,,,,
6/6/2008,10/1/2013,1,131.580001831055,,,,
6/6/2008,11/1/2013,1,131.649993896484,,,,
6/6/2008,12/1/2013,1,131.720001220703,,,,
6/6/2008,6/1/2014,1,131.960006713867,,,,
6/6/2008,12/1/2014,1,132.220001220703,,,,
6/6/2008,6/1/2015,1,132.529998779297,,,,
6/6/2008,12/1/2015,1,132.880004882813,,,,
6/6/2008,6/1/2016,1,133.339996337891,,,,
6/6/2008,12/1/2016,1,133.850006103516,,,,
6/6/2008,7/1/2008,1,138.539993286133,139.119995117188,127.809997558594,508749,
6/6/2008,8/1/2008,1,138.699996948242,139.220001220703,128.139999389648,231984,
6/6/2008,12/1/2008,1,137.880004882813,138.279998779297,128,89719,
6/6/2008,8/1/2008,3,3.99550008773804,,,,
6/6/2008,9/1/2008,3,4.02099990844727,,,,
6/6/2008,10/1/2008,3,4.04300022125244,,,,
6/6/2008,11/1/2008,3,4.05600023269653,,,,
6/6/2008,12/1/2008,3,4.06799983978272,,,,
6/6/2008,1/1/2009,3,4.07800006866455,,,,
6/6/2008,2/1/2009,3,4.07800006866455,,,,
6/6/2008,3/1/2009,3,4.05499982833862,,,,
6/6/2008,4/1/2009,3,4.00099992752075,,,,
6/6/2008,5/1/2009,3,3.94449996948242,,,,
6/6/2008,6/1/2009,3,3.90499997138977,,,,
6/6/2008,7/1/2009,3,3.89400005340576,,,,
6/6/2008,8/1/2009,3,3.89499998092651,,,,
6/6/2008,9/1/2009,3,3.90300011634827,,,,
6/6/2008,10/1/2009,3,3.91499996185303,,,,
6/6/2008,11/1/2009,3,3.92700004577637,,,,
6/6/2008,12/1/2009,3,3.93899989128113,,,,
6/6/2008,1/1/2010,3,3.94400000572205,,,,
6/6/2008,2/1/2010,3,3.93099999427795,,,,
6/6/2008,3/1/2010,3,3.89599990844727,,,,
6/6/2008,4/1/2010,3,3.83049988746643,,,,
6/6/2008,5/1/2010,3,3.76550006866455,,,,
6/6/2008,6/1/2010,3,3.72250008583069,,,,
6/6/2008,7/1/2010,3,3.71600008010864,,,,
6/6/2008,8/1/2010,3,3.71350002288818,,,,
6/6/2008,9/1/2010,3,3.72099995613098,,,,
6/6/2008,10/1/2010,3,3.73250007629395,,,,
6/6/2008,11/1/2010,3,3.74399995803833,,,,
6/6/2008,12/1/2010,3,3.75550007820129,,,,
6/6/2008,1/1/2011,3,3.76300001144409,,,,
6/6/2008,2/1/2011,3,3.76300001144409,,,,
6/6/2008,3/1/2011,3,3.74799990653992,,,,
6/6/2008,4/1/2011,3,3.71799993515015,,,,
6/6/2008,5/1/2011,3,3.69799995422363,,,,
6/6/2008,6/1/2011,3,3.67790007591248,,,,
6/6/2008,7/1/2008,3,3.97399997711182,3.9925000667572,3.6800000667572,54386,
6/6/2008,8/1/2008,4,3.52699995040894,,,,
6/6/2008,9/1/2008,4,3.50200009346008,,,,
6/6/2008,10/1/2008,4,3.34349989891052,,,,
6/6/2008,11/1/2008,4,3.31850004196167,,,,
6/6/2008,12/1/2008,4,3.30949997901916,,,,
6/6/2008,1/1/2009,4,3.32100009918213,,,,
6/6/2008,2/1/2009,4,3.34100008010864,,,,
6/6/2008,3/1/2009,4,3.36949992179871,,,,
6/6/2008,4/1/2009,4,3.51449990272522,,,,
6/6/2008,5/1/2009,4,3.52049994468689,,,,
6/6/2008,6/1/2009,4,3.51550006866455,,,,
6/6/2008,7/1/2009,4,3.49950003623962,,,,
6/6/2008,8/1/2009,4,3.47449994087219,,,,
6/6/2008,9/1/2009,4,3.43950009346008,,,,
6/6/2008,10/1/2009,4,3.30049991607666,,,,
6/6/2008,11/1/2009,4,3.26699995994568,,,,
6/6/2008,12/1/2009,4,3.25449991226196,,,,
6/6/2008,1/1/2010,4,3.2664999961853,,,,
6/6/2008,2/1/2010,4,3.28900003433228,,,,
6/6/2008,3/1/2010,4,3.31949996948242,,,,
6/6/2008,4/1/2010,4,3.45600008964539,,,,
6/6/2008,5/1/2010,4,3.46580004692078,,,,
6/6/2008,6/1/2010,4,3.46580004692078,,,,
6/6/2008,7/1/2010,4,3.46379995346069,,,,
6/6/2008,8/1/2010,4,3.45479989051819,,,,
6/6/2008,9/1/2010,4,3.42580008506775,,,,
6/6/2008,10/1/2010,4,3.30879998207092,,,,
6/6/2008,11/1/2010,4,3.27679991722107,,,,
6/6/2008,12/1/2010,4,3.26480007171631,,,,
6/6/2008,1/1/2011,4,3.2688000202179,,,,
6/6/2008,2/1/2011,4,3.26869988441467,,,,
6/6/2008,3/1/2011,4,3.26850008964539,,,,
6/6/2008,4/1/2011,4,3.2681999206543,,,,
6/6/2008,5/1/2011,4,3.26780009269714,,,,
6/6/2008,6/1/2011,4,3.26729989051819,,,,
6/6/2008,7/1/2008,4,3.54800009727478,3.56500005722046,3.32500004768372,51426,
6/9/2008,8/1/2008,1,134.75,,,,
6/9/2008,9/1/2008,1,134.850006103516,,,,
6/9/2008,10/1/2008,1,134.759994506836,,,,
6/9/2008,11/1/2008,1,134.619995117188,,,,
6/9/2008,12/1/2008,1,134.429992675781,,,,
6/9/2008,1/1/2009,1,134.190002441406,,,,
6/9/2008,2/1/2009,1,133.960006713867,,,,
6/9/2008,3/1/2009,1,133.699996948242,,,,
6/9/2008,4/1/2009,1,133.380004882813,,,,
6/9/2008,5/1/2009,1,133.029998779297,,,,
6/9/2008,6/1/2009,1,132.669998168945,,,,
6/9/2008,7/1/2009,1,132.309997558594,,,,
6/9/2008,8/1/2009,1,131.949996948242,,,,
6/9/2008,9/1/2009,1,131.600006103516,,,,
6/9/2008,10/1/2009,1,131.25,,,,
6/9/2008,11/1/2009,1,130.940002441406,,,,
6/9/2008,12/1/2009,1,130.690002441406,,,,
6/9/2008,1/1/2010,1,130.419998168945,,,,
6/9/2008,2/1/2010,1,130.229995727539,,,,
6/9/2008,3/1/2010,1,130.050003051758,,,,
6/9/2008,4/1/2010,1,129.880004882813,,,,
6/9/2008,5/1/2010,1,129.710006713867,,,,
6/9/2008,6/1/2010,1,129.550003051758,,,,
6/9/2008,7/1/2010,1,129.429992675781,,,,
6/9/2008,8/1/2010,1,129.330001831055,,,,
6/9/2008,9/1/2010,1,129.229995727539,,,,
6/9/2008,10/1/2010,1,129.130004882813,,,,
6/9/2008,11/1/2010,1,129.020004272461,,,,
6/9/2008,12/1/2010,1,128.919998168945,,,,
6/9/2008,1/1/2011,1,128.789993286133,,,,
6/9/2008,2/1/2011,1,128.710006713867,,,,
6/9/2008,3/1/2011,1,128.639999389648,,,,
6/9/2008,4/1/2011,1,128.580001831055,,,,
6/9/2008,5/1/2011,1,128.520004272461,,,,
6/9/2008,6/1/2011,1,128.470001220703,,,,
6/9/2008,7/1/2011,1,128.429992675781,,,,
6/9/2008,8/1/2011,1,128.399993896484,,,,
6/9/2008,9/1/2011,1,128.380004882813,,,,
6/9/2008,10/1/2011,1,128.360000610352,,,,
6/9/2008,11/1/2011,1,128.339996337891,,,,
6/9/2008,12/1/2011,1,128.330001831055,,,,
6/9/2008,1/1/2012,1,128.339996337891,,,,
6/9/2008,2/1/2012,1,128.350006103516,,,,
6/9/2008,3/1/2012,1,128.369995117188,,,,
6/9/2008,4/1/2012,1,128.389999389648,,,,
6/9/2008,5/1/2012,1,128.419998168945,,,,
6/9/2008,6/1/2012,1,128.449996948242,,,,
6/9/2008,7/1/2012,1,128.479995727539,,,,
6/9/2008,8/1/2012,1,128.520004272461,,,,
6/9/2008,9/1/2012,1,128.559997558594,,,,
6/9/2008,10/1/2012,1,128.600006103516,,,,
6/9/2008,11/1/2012,1,128.649993896484,,,,
6/9/2008,12/1/2012,1,128.699996948242,,,,
6/9/2008,1/1/2013,1,128.710006713867,,,,
6/9/2008,2/1/2013,1,128.720001220703,,,,
6/9/2008,3/1/2013,1,128.740005493164,,,,
6/9/2008,4/1/2013,1,128.759994506836,,,,
6/9/2008,5/1/2013,1,128.789993286133,,,,
6/9/2008,6/1/2013,1,128.830001831055,,,,
6/9/2008,7/1/2013,1,128.869995117188,,,,
6/9/2008,8/1/2013,1,128.919998168945,,,,
6/9/2008,9/1/2013,1,128.979995727539,,,,
6/9/2008,10/1/2013,1,129.039993286133,,,,
6/9/2008,11/1/2013,1,129.110000610352,,,,
6/9/2008,12/1/2013,1,129.179992675781,,,,
6/9/2008,6/1/2014,1,129.419998168945,,,,
6/9/2008,12/1/2014,1,129.679992675781,,,,
6/9/2008,6/1/2015,1,129.990005493164,,,,
6/9/2008,12/1/2015,1,130.339996337891,,,,
6/9/2008,6/1/2016,1,130.800003051758,,,,
6/9/2008,12/1/2016,1,131.309997558594,,,,
6/9/2008,7/1/2008,1,134.350006103516,138.25,133,348554,
6/9/2008,7/1/2008,3,3.87700009346008,,,,
6/9/2008,8/1/2008,3,3.90249991416931,4.01090002059937,3.89800000190735,18082,
6/9/2008,9/1/2008,3,3.93099999427795,4.02899980545044,3.92700004577637,9090,
6/9/2008,10/1/2008,3,3.95600008964539,4.02400016784668,3.94980001449585,3494,
6/9/2008,11/1/2008,3,3.97049999237061,4.03749990463257,3.95849990844727,2342,
6/9/2008,12/1/2008,3,3.98300004005432,4.04739999771118,3.97900009155273,3203,
6/9/2008,1/1/2009,3,3.99349999427795,4.05600023269653,3.9925000667572,311,
6/9/2008,2/1/2009,3,3.99349999427795,4.0327000617981,3.9967999458313,140,
6/9/2008,3/1/2009,3,3.97000002861023,4.01350021362305,3.97199988365173,117,
6/9/2008,4/1/2009,3,3.9154999256134,3.96250009536743,3.91799998283386,93,
6/9/2008,5/1/2009,3,3.8585000038147,3.87750005722046,3.8503999710083,151,
6/9/2008,6/1/2009,3,3.81850004196167,3.8824999332428,3.81750011444092,301,
6/9/2008,7/1/2009,3,3.80749988555908,3.85450005531311,3.84500002861023,15,
6/9/2008,8/1/2009,3,3.80850005149841,3.89000010490417,3.89000010490417,3,
6/9/2008,9/1/2009,3,3.81649994850159,3.86199998855591,3.86199998855591,1,
6/9/2008,10/1/2009,3,3.82850003242493,0,0,0,
6/9/2008,11/1/2009,3,3.84050011634827,0,0,0,
6/9/2008,12/1/2009,3,3.85249996185303,3.91249990463257,3.88000011444092,175,
6/9/2008,1/1/2010,3,3.85750007629395,0,0,0,
6/9/2008,2/1/2010,3,3.84349989891052,0,0,0,
6/9/2008,3/1/2010,3,3.80699992179871,0,0,0,
6/9/2008,4/1/2010,3,3.74000000953674,0,0,0,
6/9/2008,5/1/2010,3,3.67350006103516,0,0,0,
6/9/2008,6/1/2010,3,3.62949991226196,0,0,0,
6/9/2008,7/1/2010,3,3.62199997901916,0,0,0,
6/9/2008,8/1/2010,3,3.61849999427795,0,0,0,
6/9/2008,9/1/2010,3,3.625,0,0,0,
6/9/2008,10/1/2010,3,3.63549995422363,0,0,0,
6/9/2008,11/1/2010,3,3.64599990844727,0,0,0,
6/9/2008,12/1/2010,3,3.65650010108948,0,0,3,
6/9/2008,1/1/2011,3,3.66400003433228,0,0,0,
6/9/2008,2/1/2011,3,3.66400003433228,0,0,0,
6/9/2008,3/1/2011,3,3.6489999294281,0,0,0,
6/9/2008,4/1/2011,3,3.61899995803833,0,0,0,
6/9/2008,5/1/2011,3,3.59899997711182,0,0,0,
6/9/2008,6/1/2011,3,3.57890009880066,0,0,0,
6/9/2008,7/1/2008,4,3.39400005340576,,,,
6/9/2008,8/1/2008,4,3.38199996948242,,,,
6/9/2008,9/1/2008,4,3.36500000953674,,,,
6/9/2008,10/1/2008,4,3.2279999256134,,,,
6/9/2008,11/1/2008,4,3.21099996566772,,,,
6/9/2008,12/1/2008,4,3.20449995994568,,,,
6/9/2008,1/1/2009,4,3.21749997138977,,,,
6/9/2008,2/1/2009,4,3.23900008201599,,,,
6/9/2008,3/1/2009,4,3.26900005340576,,,,
6/9/2008,4/1/2009,4,3.41650009155273,,,,
6/9/2008,5/1/2009,4,3.42249989509583,,,,
6/9/2008,6/1/2009,4,3.41750001907349,,,,
6/9/2008,7/1/2009,4,3.40149998664856,,,,
6/9/2008,8/1/2009,4,3.37649989128113,,,,
6/9/2008,9/1/2009,4,3.34150004386902,,,,
6/9/2008,10/1/2009,4,3.20250010490417,,,,
6/9/2008,11/1/2009,4,3.17000007629395,,,,
6/9/2008,12/1/2009,4,3.15849995613098,,,,
6/9/2008,1/1/2010,4,3.17050004005432,,,,
6/9/2008,2/1/2010,4,3.19300007820129,,,,
6/9/2008,3/1/2010,4,3.22350001335144,,,,
6/9/2008,4/1/2010,4,3.35999989509583,,,,
6/9/2008,5/1/2010,4,3.36980009078979,,,,
6/9/2008,6/1/2010,4,3.36980009078979,,,,
6/9/2008,7/1/2010,4,3.36779999732971,,,,
6/9/2008,8/1/2010,4,3.35879993438721,,,,
6/9/2008,9/1/2010,4,3.32979989051819,,,,
6/9/2008,10/1/2010,4,3.21280002593994,,,,
6/9/2008,11/1/2010,4,3.18079996109009,,,,
6/9/2008,12/1/2010,4,3.16880011558533,,,,
6/9/2008,1/1/2011,4,3.17280006408691,,,,
6/9/2008,2/1/2011,4,3.17269992828369,,,,
6/9/2008,3/1/2011,4,3.17249989509583,,,,
6/9/2008,4/1/2011,4,3.17219996452332,,,,
6/9/2008,5/1/2011,4,3.17179989814758,,,,
6/9/2008,6/1/2011,4,3.17129993438721,,,,
6/10/2008,9/1/2008,1,132.119995117188,,,,
6/10/2008,10/1/2008,1,132.169998168945,,,,
6/10/2008,11/1/2008,1,132.160003662109,,,,
6/10/2008,12/1/2008,1,132.070007324219,,,,
6/10/2008,1/1/2009,1,131.910003662109,,,,
6/10/2008,2/1/2009,1,131.75,,,,
6/10/2008,3/1/2009,1,131.589996337891,,,,
6/10/2008,4/1/2009,1,131.369995117188,,,,
6/10/2008,5/1/2009,1,131.119995117188,,,,
6/10/2008,6/1/2009,1,130.850006103516,,,,
6/10/2008,7/1/2009,1,130.570007324219,,,,
6/10/2008,8/1/2009,1,130.289993286133,,,,
6/10/2008,9/1/2009,1,130.020004272461,,,,
6/10/2008,10/1/2009,1,129.75,,,,
6/10/2008,11/1/2009,1,129.520004272461,,,,
6/10/2008,12/1/2009,1,129.350006103516,,,,
6/10/2008,1/1/2010,1,129.160003662109,,,,
6/10/2008,2/1/2010,1,129.059997558594,,,,
6/10/2008,3/1/2010,1,128.960006713867,,,,
6/10/2008,4/1/2010,1,128.880004882813,,,,
6/10/2008,5/1/2010,1,128.800003051758,,,,
6/10/2008,6/1/2010,1,128.729995727539,,,,
6/10/2008,7/1/2010,1,128.690002441406,,,,
6/10/2008,8/1/2010,1,128.669998168945,,,,
6/10/2008,9/1/2010,1,128.649993896484,,,,
6/10/2008,10/1/2010,1,128.630004882813,,,,
6/10/2008,11/1/2010,1,128.610000610352,,,,
6/10/2008,12/1/2010,1,128.600006103516,,,,
6/10/2008,1/1/2011,1,128.520004272461,,,,
6/10/2008,2/1/2011,1,128.490005493164,,,,
6/10/2008,3/1/2011,1,128.470001220703,,,,
6/10/2008,4/1/2011,1,128.470001220703,,,,
6/10/2008,5/1/2011,1,128.470001220703,,,,
6/10/2008,6/1/2011,1,128.470001220703,,,,
6/10/2008,7/1/2011,1,128.479995727539,,,,
6/10/2008,8/1/2011,1,128.5,,,,
6/10/2008,9/1/2011,1,128.529998779297,,,,
6/10/2008,10/1/2011,1,128.570007324219,,,,
6/10/2008,11/1/2011,1,128.610000610352,,,,
6/10/2008,12/1/2011,1,128.649993896484,,,,
6/10/2008,1/1/2012,1,128.679992675781,,,,
6/10/2008,2/1/2012,1,128.710006713867,,,,
6/10/2008,3/1/2012,1,128.75,,,,
6/10/2008,4/1/2012,1,128.800003051758,,,,
6/10/2008,5/1/2012,1,128.850006103516,,,,
6/10/2008,6/1/2012,1,128.899993896484,,,,
6/10/2008,7/1/2012,1,128.960006713867,,,,
6/10/2008,8/1/2012,1,129.020004272461,,,,
6/10/2008,9/1/2012,1,129.080001831055,,,,
6/10/2008,10/1/2012,1,129.139999389648,,,,
6/10/2008,11/1/2012,1,129.210006713867,,,,
6/10/2008,12/1/2012,1,129.279998779297,,,,
6/10/2008,1/1/2013,1,129.300003051758,,,,
6/10/2008,2/1/2013,1,129.320007324219,,,,
6/10/2008,3/1/2013,1,129.350006103516,,,,
6/10/2008,4/1/2013,1,129.389999389648,,,,
6/10/2008,5/1/2013,1,129.429992675781,,,,
6/10/2008,6/1/2013,1,129.479995727539,,,,
6/10/2008,7/1/2013,1,129.539993286133,,,,
6/10/2008,8/1/2013,1,129.600006103516,,,,
6/10/2008,9/1/2013,1,129.669998168945,,,,
6/10/2008,10/1/2013,1,129.75,,,,
6/10/2008,11/1/2013,1,129.839996337891,,,,
6/10/2008,12/1/2013,1,129.929992675781,,,,
6/10/2008,6/1/2014,1,130.259994506836,,,,
6/10/2008,12/1/2014,1,130.600006103516,,,,
6/10/2008,6/1/2015,1,130.940002441406,,,,
6/10/2008,12/1/2015,1,131.289993286133,,,,
6/10/2008,6/1/2016,1,131.75,,,,
6/10/2008,12/1/2016,1,132.259994506836,,,,
6/10/2008,7/1/2008,1,131.309997558594,137.979995727539,130.800003051758,394361,
6/10/2008,8/1/2008,1,131.860000610352,138.380004882813,131.330001831055,163347,
6/10/2008,8/1/2008,3,3.83839988708496,,,,
6/10/2008,10/1/2008,3,3.89490008354187,,,,
6/10/2008,11/1/2008,3,3.91140007972717,,,,
6/10/2008,12/1/2008,3,3.92490005493164,,,,
6/10/2008,1/1/2009,3,3.93639993667603,,,,
6/10/2008,2/1/2009,3,3.93840003013611,,,,
6/10/2008,3/1/2009,3,3.91689991950989,,,,
6/10/2008,4/1/2009,3,3.86439990997314,,,,
6/10/2008,5/1/2009,3,3.80940008163452,,,,
6/10/2008,6/1/2009,3,3.771399974823,,,,
6/10/2008,7/1/2009,3,3.76139998435974,,,,
6/10/2008,8/1/2009,3,3.76340007781982,,,,
6/10/2008,9/1/2009,3,3.77189993858337,,,,
6/10/2008,10/1/2009,3,3.78489995002747,,,,
6/10/2008,11/1/2009,3,3.79739999771118,,,,
6/10/2008,12/1/2009,3,3.8099000453949,,,,
6/10/2008,1/1/2010,3,3.81489992141724,,,,
6/10/2008,2/1/2010,3,3.80089998245239,,,,
6/10/2008,3/1/2010,3,3.76440000534058,,,,
6/10/2008,4/1/2010,3,3.69740009307861,,,,
6/10/2008,5/1/2010,3,3.63089990615845,,,,
6/10/2008,6/1/2010,3,3.58689999580383,,,,
6/10/2008,7/1/2010,3,3.57940006256104,,,,
6/10/2008,8/1/2010,3,3.57590007781982,,,,
6/10/2008,9/1/2010,3,3.58240008354187,,,,
6/10/2008,10/1/2010,3,3.5929000377655,,,,
6/10/2008,11/1/2010,3,3.60339999198914,,,,
6/10/2008,12/1/2010,3,3.61389994621277,,,,
6/10/2008,1/1/2011,3,3.62140011787415,,,,
6/10/2008,2/1/2011,3,3.62140011787415,,,,
6/10/2008,3/1/2011,3,3.60640001296997,,,,
6/10/2008,4/1/2011,3,3.5764000415802,,,,
6/10/2008,5/1/2011,3,3.55640006065369,,,,
6/10/2008,6/1/2011,3,3.53629994392395,,,,
6/10/2008,7/1/2008,3,3.81240010261536,3.98420000076294,3.80450010299683,39576,
6/10/2008,9/1/2008,3,3.86840009689331,4.02640008926392,3.86549997329712,8491,
6/10/2008,7/1/2008,4,3.31929993629456,,,,
6/10/2008,8/1/2008,4,3.30879998207092,,,,
6/10/2008,9/1/2008,4,3.29480004310608,,,,
6/10/2008,10/1/2008,4,3.16280007362366,,,,
6/10/2008,11/1/2008,4,3.15030002593994,,,,
6/10/2008,12/1/2008,4,3.14709997177124,,,,
6/10/2008,1/1/2009,4,3.16109991073608,,,,
6/10/2008,2/1/2009,4,3.18409991264343,,,,
6/10/2008,3/1/2009,4,3.21510004997253,,,,
6/10/2008,4/1/2009,4,3.36509990692139,,,,
6/10/2008,5/1/2009,4,3.37260007858276,,,,
6/10/2008,6/1/2009,4,3.36910009384155,,,,
6/10/2008,7/1/2009,4,3.35459995269775,,,,
6/10/2008,8/1/2009,4,3.33109998703003,,,,
6/10/2008,9/1/2009,4,3.29760003089905,,,,
6/10/2008,10/1/2009,4,3.16009998321533,,,,
6/10/2008,11/1/2009,4,3.12910008430481,,,,
6/10/2008,12/1/2009,4,3.11910009384155,,,,
6/10/2008,1/1/2010,4,3.13159990310669,,,,
6/10/2008,2/1/2010,4,3.15459990501404,,,,
6/10/2008,3/1/2010,4,3.18560004234314,,,,
6/10/2008,4/1/2010,4,3.32559990882874,,,,
6/10/2008,5/1/2010,4,3.3354001045227,,,,
6/10/2008,6/1/2010,4,3.3354001045227,,,,
6/10/2008,7/1/2010,4,3.33340001106262,,,,
6/10/2008,8/1/2010,4,3.32439994812012,,,,
6/10/2008,9/1/2010,4,3.2953999042511,,,,
6/10/2008,10/1/2010,4,3.17840003967285,,,,
6/10/2008,11/1/2010,4,3.1479001045227,,,,
6/10/2008,12/1/2010,4,3.13739991188049,,,,
6/10/2008,1/1/2011,4,3.14339995384216,,,,
6/10/2008,2/1/2011,4,3.14330005645752,,,,
6/10/2008,3/1/2011,4,3.14310002326965,,,,
6/10/2008,4/1/2011,4,3.14280009269714,,,,
6/10/2008,5/1/2011,4,3.14240002632141,,,,
6/10/2008,6/1/2011,4,3.14190006256104,,,,
6/11/2008,9/1/2008,1,137.320007324219,,,,
6/11/2008,10/1/2008,1,137.460006713867,,,,
6/11/2008,11/1/2008,1,137.509994506836,,,,
6/11/2008,12/1/2008,1,137.429992675781,,,,
6/11/2008,1/1/2009,1,137.279998779297,,,,
6/11/2008,2/1/2009,1,137.119995117188,,,,
6/11/2008,3/1/2009,1,136.960006713867,,,,
6/11/2008,4/1/2009,1,136.740005493164,,,,
6/11/2008,5/1/2009,1,136.479995727539,,,,
6/11/2008,6/1/2009,1,136.210006713867,,,,
6/11/2008,7/1/2009,1,135.940002441406,,,,
6/11/2008,8/1/2009,1,135.690002441406,,,,
6/11/2008,9/1/2009,1,135.440002441406,,,,
6/11/2008,10/1/2009,1,135.199996948242,,,,
6/11/2008,11/1/2009,1,134.990005493164,,,,
6/11/2008,12/1/2009,1,134.839996337891,,,,
6/11/2008,1/1/2010,1,134.669998168945,,,,
6/11/2008,2/1/2010,1,134.589996337891,,,,
6/11/2008,3/1/2010,1,134.509994506836,,,,
6/11/2008,4/1/2010,1,134.440002441406,,,,
6/11/2008,5/1/2010,1,134.369995117188,,,,
6/11/2008,6/1/2010,1,134.309997558594,,,,
6/11/2008,7/1/2010,1,134.279998779297,,,,
6/11/2008,8/1/2010,1,134.259994506836,,,,
6/11/2008,9/1/2010,1,134.240005493164,,,,
6/11/2008,10/1/2010,1,134.220001220703,,,,
6/11/2008,11/1/2010,1,134.210006713867,,,,
6/11/2008,12/1/2010,1,134.199996948242,,,,
6/11/2008,1/1/2011,1,134.119995117188,,,,
6/11/2008,2/1/2011,1,134.089996337891,,,,
6/11/2008,3/1/2011,1,134.070007324219,,,,
6/11/2008,4/1/2011,1,134.059997558594,,,,
6/11/2008,5/1/2011,1,134.050003051758,,,,
6/11/2008,6/1/2011,1,134.050003051758,,,,
6/11/2008,7/1/2011,1,134.050003051758,,,,
6/11/2008,8/1/2011,1,134.070007324219,,,,
6/11/2008,9/1/2011,1,134.100006103516,,,,
6/11/2008,10/1/2011,1,134.130004882813,,,,
6/11/2008,11/1/2011,1,134.160003662109,,,,
6/11/2008,12/1/2011,1,134.199996948242,,,,
6/11/2008,1/1/2012,1,134.210006713867,,,,
6/11/2008,2/1/2012,1,134.220001220703,,,,
6/11/2008,3/1/2012,1,134.240005493164,,,,
6/11/2008,4/1/2012,1,134.270004272461,,,,
6/11/2008,5/1/2012,1,134.300003051758,,,,
6/11/2008,6/1/2012,1,134.330001831055,,,,
6/11/2008,7/1/2012,1,134.369995117188,,,,
6/11/2008,8/1/2012,1,134.410003662109,,,,
6/11/2008,9/1/2012,1,134.449996948242,,,,
6/11/2008,10/1/2012,1,134.490005493164,,,,
6/11/2008,11/1/2012,1,134.539993286133,,,,
6/11/2008,12/1/2012,1,134.600006103516,,,,
6/11/2008,1/1/2013,1,134.619995117188,,,,
6/11/2008,2/1/2013,1,134.639999389648,,,,
6/11/2008,3/1/2013,1,134.669998168945,,,,
6/11/2008,4/1/2013,1,134.710006713867,,,,
6/11/2008,5/1/2013,1,134.75,,,,
6/11/2008,6/1/2013,1,134.800003051758,,,,
6/11/2008,7/1/2013,1,134.860000610352,,,,
6/11/2008,8/1/2013,1,134.919998168945,,,,
6/11/2008,9/1/2013,1,134.990005493164,,,,
6/11/2008,10/1/2013,1,135.059997558594,,,,
6/11/2008,11/1/2013,1,135.139999389648,,,,
6/11/2008,12/1/2013,1,135.220001220703,,,,
6/11/2008,6/1/2014,1,135.550003051758,,,,
6/11/2008,12/1/2014,1,135.889999389648,,,,
6/11/2008,6/1/2015,1,136.270004272461,,,,
6/11/2008,12/1/2015,1,136.660003662109,,,,
6/11/2008,6/1/2016,1,137.080001831055,,,,
6/11/2008,12/1/2016,1,137.559997558594,,,,
6/11/2008,7/1/2008,1,136.380004882813,138.300003051758,131.350006103516,374434,
6/11/2008,8/1/2008,1,136.979995727539,138.850006103516,131.910003662109,147040,
6/11/2008,7/1/2008,3,3.97480010986328,,,,
6/11/2008,8/1/2008,3,3.99979996681213,,,,
6/11/2008,9/1/2008,3,4.03079986572266,,,,
6/11/2008,10/1/2008,3,4.05779981613159,,,,
6/11/2008,11/1/2008,3,4.0738000869751,,,,
6/11/2008,12/1/2008,3,4.08580017089844,,,,
6/11/2008,1/1/2009,3,4.09630012512207,,,,
6/11/2008,2/1/2009,3,4.09730005264282,,,,
6/11/2008,3/1/2009,3,4.0738000869751,,,,
6/11/2008,4/1/2009,3,4.02029991149902,,,,
6/11/2008,5/1/2009,3,3.96479988098145,,,,
6/11/2008,6/1/2009,3,3.92630004882812,,,,
6/11/2008,7/1/2009,3,3.91680002212524,,,,
6/11/2008,8/1/2009,3,3.9193000793457,,,,
6/11/2008,9/1/2009,3,3.92829990386963,,,,
6/11/2008,10/1/2009,3,3.94079995155334,,,,
6/11/2008,11/1/2009,3,3.95280003547668,,,,
6/11/2008,12/1/2009,3,3.96479988098145,,,,
6/11/2008,1/1/2010,3,3.96979999542236,,,,
6/11/2008,2/1/2010,3,3.95580005645752,,,,
6/11/2008,3/1/2010,3,3.9193000793457,,,,
6/11/2008,4/1/2010,3,3.85229992866516,,,,
6/11/2008,5/1/2010,3,3.78579998016357,,,,
6/11/2008,6/1/2010,3,3.74180006980896,,,,
6/11/2008,7/1/2010,3,3.73429989814758,,,,
6/11/2008,8/1/2010,3,3.73079991340637,,,,
6/11/2008,9/1/2010,3,3.73729991912842,,,,
6/11/2008,10/1/2010,3,3.74780011177063,,,,
6/11/2008,11/1/2010,3,3.75830006599426,,,,
6/11/2008,12/1/2010,3,3.7688000202179,,,,
6/11/2008,1/1/2011,3,3.77629995346069,,,,
6/11/2008,2/1/2011,3,3.77629995346069,,,,
6/11/2008,3/1/2011,3,3.7613000869751,,,,
6/11/2008,4/1/2011,3,3.73130011558533,,,,
6/11/2008,5/1/2011,3,3.71129989624023,,,,
6/11/2008,6/1/2011,3,3.69120001792908,,,,
6/11/2008,9/1/2008,4,3.43680000305176,,,,
6/11/2008,10/1/2008,4,3.30279994010925,,,,
6/11/2008,11/1/2008,4,3.29029989242554,,,,
6/11/2008,12/1/2008,4,3.28629994392395,,,,
6/11/2008,1/1/2009,4,3.29879999160767,,,,
6/11/2008,2/1/2009,4,3.32130002975464,,,,
6/11/2008,3/1/2009,4,3.35179996490479,,,,
6/11/2008,4/1/2009,4,3.50130009651184,,,,
6/11/2008,5/1/2009,4,3.50830006599426,,,,
6/11/2008,6/1/2009,4,3.50430011749268,,,,
6/11/2008,7/1/2009,4,3.4893000125885,,,,
6/11/2008,8/1/2009,4,3.4653000831604,,,,
6/11/2008,9/1/2009,4,3.43129992485046,,,,
6/11/2008,10/1/2009,4,3.29329991340637,,,,
6/11/2008,11/1/2009,4,3.26180005073547,,,,
6/11/2008,12/1/2009,4,3.25130009651184,,,,
6/11/2008,1/1/2010,4,3.26379990577698,,,,
6/11/2008,2/1/2010,4,3.28679990768433,,,,
6/11/2008,3/1/2010,4,3.31780004501343,,,,
6/11/2008,4/1/2010,4,3.45779991149902,,,,
6/11/2008,5/1/2010,4,3.46760010719299,,,,
6/11/2008,6/1/2010,4,3.46760010719299,,,,
6/11/2008,7/1/2010,4,3.46560001373291,,,,
6/11/2008,8/1/2010,4,3.45659995079041,,,,
6/11/2008,9/1/2010,4,3.42759990692139,,,,
6/11/2008,10/1/2010,4,3.31060004234314,,,,
6/11/2008,11/1/2010,4,3.28010010719299,,,,
6/11/2008,12/1/2010,4,3.26959991455078,,,,
6/11/2008,1/1/2011,4,3.27559995651245,,,,
6/11/2008,2/1/2011,4,3.27550005912781,,,,
6/11/2008,3/1/2011,4,3.27530002593994,,,,
6/11/2008,4/1/2011,4,3.27500009536743,,,,
6/11/2008,5/1/2011,4,3.2746000289917,,,,
6/11/2008,6/1/2011,4,3.27410006523132,,,,
6/11/2008,7/1/2008,4,3.46580004692078,3.51480007171631,3.33200001716614,45463,
6/11/2008,8/1/2008,4,3.45329999923706,3.49589991569519,3.3199999332428,25647,
6/12/2008,10/1/2008,1,137.880004882813,,,,
6/12/2008,11/1/2008,1,137.960006713867,,,,
6/12/2008,12/1/2008,1,137.910003662109,,,,
6/12/2008,1/1/2009,1,137.789993286133,,,,
6/12/2008,2/1/2009,1,137.660003662109,,,,
6/12/2008,3/1/2009,1,137.529998779297,,,,
6/12/2008,4/1/2009,1,137.350006103516,,,,
6/12/2008,5/1/2009,1,137.130004882813,,,,
6/12/2008,6/1/2009,1,136.899993896484,,,,
6/12/2008,7/1/2009,1,136.679992675781,,,,
6/12/2008,8/1/2009,1,136.470001220703,,,,
6/12/2008,9/1/2009,1,136.270004272461,,,,
6/12/2008,10/1/2009,1,136.070007324219,,,,
6/12/2008,11/1/2009,1,135.899993896484,,,,
6/12/2008,12/1/2009,1,135.789993286133,,,,
6/12/2008,1/1/2010,1,135.619995117188,,,,
6/12/2008,2/1/2010,1,135.539993286133,,,,
6/12/2008,3/1/2010,1,135.460006713867,,,,
6/12/2008,4/1/2010,1,135.389999389648,,,,
6/12/2008,5/1/2010,1,135.320007324219,,,,
6/12/2008,6/1/2010,1,135.25,,,,
6/12/2008,7/1/2010,1,135.210006713867,,,,
6/12/2008,8/1/2010,1,135.169998168945,,,,
6/12/2008,9/1/2010,1,135.139999389648,,,,
6/12/2008,10/1/2010,1,135.110000610352,,,,
6/12/2008,11/1/2010,1,135.080001831055,,,,
6/12/2008,12/1/2010,1,135.059997558594,,,,
6/12/2008,1/1/2011,1,134.990005493164,,,,
6/12/2008,2/1/2011,1,134.970001220703,,,,
6/12/2008,3/1/2011,1,134.960006713867,,,,
6/12/2008,4/1/2011,1,134.960006713867,,,,
6/12/2008,5/1/2011,1,134.960006713867,,,,
6/12/2008,6/1/2011,1,134.960006713867,,,,
6/12/2008,7/1/2011,1,134.960006713867,,,,
6/12/2008,8/1/2011,1,134.979995727539,,,,
6/12/2008,9/1/2011,1,135.009994506836,,,,
6/12/2008,10/1/2011,1,135.039993286133,,,,
6/12/2008,11/1/2011,1,135.070007324219,,,,
6/12/2008,12/1/2011,1,135.110000610352,,,,
6/12/2008,1/1/2012,1,135.119995117188,,,,
6/12/2008,2/1/2012,1,135.130004882813,,,,
6/12/2008,3/1/2012,1,135.149993896484,,,,
6/12/2008,4/1/2012,1,135.179992675781,,,,
6/12/2008,5/1/2012,1,135.210006713867,,,,
6/12/2008,6/1/2012,1,135.25,,,,
6/12/2008,7/1/2012,1,135.289993286133,,,,
6/12/2008,8/1/2012,1,135.330001831055,,,,
6/12/2008,9/1/2012,1,135.369995117188,,,,
6/12/2008,10/1/2012,1,135.419998168945,,,,
6/12/2008,11/1/2012,1,135.470001220703,,,,
6/12/2008,12/1/2012,1,135.529998779297,,,,
6/12/2008,1/1/2013,1,135.550003051758,,,,
6/12/2008,2/1/2013,1,135.570007324219,,,,
6/12/2008,3/1/2013,1,135.600006103516,,,,
6/12/2008,4/1/2013,1,135.639999389648,,,,
6/12/2008,5/1/2013,1,135.690002441406,,,,
6/12/2008,6/1/2013,1,135.740005493164,,,,
6/12/2008,7/1/2013,1,135.800003051758,,,,
6/12/2008,8/1/2013,1,135.860000610352,,,,
6/12/2008,9/1/2013,1,135.929992675781,,,,
6/12/2008,10/1/2013,1,136.009994506836,,,,
6/12/2008,11/1/2013,1,136.089996337891,,,,
6/12/2008,12/1/2013,1,136.169998168945,,,,
6/12/2008,6/1/2014,1,136.539993286133,,,,
6/12/2008,12/1/2014,1,136.919998168945,,,,
6/12/2008,6/1/2015,1,137.309997558594,,,,
6/12/2008,12/1/2015,1,137.720001220703,,,,
6/12/2008,6/1/2016,1,138.139999389648,,,,
6/12/2008,12/1/2016,1,138.619995117188,,,,
6/12/2008,7/1/2008,1,136.740005493164,137.460006713867,131.550003051758,418094,
6/12/2008,8/1/2008,1,137.380004882813,138.089996337891,132.25,172681,
6/12/2008,9/1/2008,1,137.679992675781,138.360000610352,132.649993896484,89507,
6/12/2008,7/1/2008,3,3.94269990921021,,,,
6/12/2008,8/1/2008,3,3.96670007705688,,,,
6/12/2008,9/1/2008,3,3.99720001220703,,,,
6/12/2008,10/1/2008,3,4.02470016479492,,,,
6/12/2008,11/1/2008,3,4.04220008850098,,,,
6/12/2008,12/1/2008,3,4.05670022964478,,,,
6/12/2008,1/1/2009,3,4.06920003890991,,,,
6/12/2008,2/1/2009,3,4.07219982147217,,,,
6/12/2008,3/1/2009,3,4.0511999130249,,,,
6/12/2008,4/1/2009,3,4.00019979476929,,,,
6/12/2008,5/1/2009,3,3.94619989395142,,,,
6/12/2008,6/1/2009,3,3.90820002555847,,,,
6/12/2008,7/1/2009,3,3.89919996261597,,,,
6/12/2008,8/1/2009,3,3.90269994735718,,,,
6/12/2008,9/1/2009,3,3.91219997406006,,,,
6/12/2008,10/1/2009,3,3.92569994926453,,,,
6/12/2008,11/1/2009,3,3.93819999694824,,,,
6/12/2008,12/1/2009,3,3.95070004463196,,,,
6/12/2008,1/1/2010,3,3.9556999206543,,,,
6/12/2008,2/1/2010,3,3.94370007514954,,,,
6/12/2008,3/1/2010,3,3.90919995307922,,,,
6/12/2008,4/1/2010,3,3.84419989585876,,,,
6/12/2008,5/1/2010,3,3.77769994735718,,,,
6/12/2008,6/1/2010,3,3.73370003700256,,,,
6/12/2008,7/1/2010,3,3.72620010375977,,,,
6/12/2008,8/1/2010,3,3.72270011901855,,,,
6/12/2008,9/1/2010,3,3.72919988632202,,,,
6/12/2008,10/1/2010,3,3.73970007896423,,,,
6/12/2008,11/1/2010,3,3.75020003318787,,,,
6/12/2008,12/1/2010,3,3.7606999874115,,,,
6/12/2008,1/1/2011,3,3.7681999206543,,,,
6/12/2008,2/1/2011,3,3.7681999206543,,,,
6/12/2008,3/1/2011,3,3.7532000541687,,,,
6/12/2008,4/1/2011,3,3.72320008277893,,,,
6/12/2008,5/1/2011,3,3.70320010185242,,,,
6/12/2008,6/1/2011,3,3.68309998512268,,,,
6/12/2008,10/1/2008,4,3.34500002861023,,,,
6/12/2008,11/1/2008,4,3.32949995994568,,,,
6/12/2008,12/1/2008,4,3.32299995422363,,,,
6/12/2008,1/1/2009,4,3.33599996566772,,,,
6/12/2008,2/1/2009,4,3.35800004005432,,,,
6/12/2008,3/1/2009,4,3.38849997520447,,,,
6/12/2008,4/1/2009,4,3.53800010681152,,,,
6/12/2008,5/1/2009,4,3.54500007629395,,,,
6/12/2008,6/1/2009,4,3.54099988937378,,,,
6/12/2008,7/1/2009,4,3.52600002288818,,,,
6/12/2008,8/1/2009,4,3.50200009346008,,,,
6/12/2008,9/1/2009,4,3.46799993515015,,,,
6/12/2008,10/1/2009,4,3.32999992370605,,,,
6/12/2008,11/1/2009,4,3.29850006103516,,,,
6/12/2008,12/1/2009,4,3.28800010681152,,,,
6/12/2008,1/1/2010,4,3.30049991607666,,,,
6/12/2008,2/1/2010,4,3.32349991798401,,,,
6/12/2008,3/1/2010,4,3.35450005531311,,,,
6/12/2008,4/1/2010,4,3.49449992179871,,,,
6/12/2008,5/1/2010,4,3.50430011749268,,,,
6/12/2008,6/1/2010,4,3.50430011749268,,,,
6/12/2008,7/1/2010,4,3.50230002403259,,,,
6/12/2008,8/1/2010,4,3.49329996109009,,,,
6/12/2008,9/1/2010,4,3.46429991722107,,,,
6/12/2008,10/1/2010,4,3.34730005264282,,,,
6/12/2008,11/1/2010,4,3.31680011749268,,,,
6/12/2008,12/1/2010,4,3.30629992485046,,,,
6/12/2008,1/1/2011,4,3.31229996681213,,,,
6/12/2008,2/1/2011,4,3.31220006942749,,,,
6/12/2008,3/1/2011,4,3.31200003623962,,,,
6/12/2008,4/1/2011,4,3.31170010566711,,,,
6/12/2008,5/1/2011,4,3.31130003929138,,,,
6/12/2008,6/1/2011,4,3.31080007553101,,,,
6/12/2008,7/1/2008,4,3.52600002288818,3.53500008583069,3.3691999912262,43830,
6/12/2008,8/1/2008,4,3.51250004768372,3.51789999008179,3.35590004920959,23363,
6/12/2008,9/1/2008,4,3.49149990081787,3.49580001831055,3.34109997749329,12753,
6/13/2008,9/1/2008,1,135.800003051758,,,,
6/13/2008,10/1/2008,1,135.970001220703,,,,
6/13/2008,11/1/2008,1,136.039993286133,,,,
6/13/2008,12/1/2008,1,136.059997558594,,,,
6/13/2008,1/1/2009,1,136,,,,
6/13/2008,2/1/2009,1,135.919998168945,,,,
6/13/2008,3/1/2009,1,135.820007324219,,,,
6/13/2008,4/1/2009,1,135.690002441406,,,,
6/13/2008,5/1/2009,1,135.539993286133,,,,
6/13/2008,6/1/2009,1,135.380004882813,,,,
6/13/2008,7/1/2009,1,135.229995727539,,,,
6/13/2008,8/1/2009,1,135.100006103516,,,,
6/13/2008,9/1/2009,1,134.970001220703,,,,
6/13/2008,10/1/2009,1,134.850006103516,,,,
6/13/2008,11/1/2009,1,134.75,,,,
6/13/2008,12/1/2009,1,134.699996948242,,,,
6/13/2008,1/1/2010,1,134.550003051758,,,,
6/13/2008,2/1/2010,1,134.490005493164,,,,
6/13/2008,3/1/2010,1,134.429992675781,,,,
6/13/2008,4/1/2010,1,134.369995117188,,,,
6/13/2008,5/1/2010,1,134.309997558594,,,,
6/13/2008,6/1/2010,1,134.25,,,,
6/13/2008,7/1/2010,1,134.220001220703,,,,
6/13/2008,8/1/2010,1,134.199996948242,,,,
6/13/2008,9/1/2010,1,134.179992675781,,,,
6/13/2008,10/1/2010,1,134.169998168945,,,,
6/13/2008,11/1/2010,1,134.160003662109,,,,
6/13/2008,12/1/2010,1,134.149993896484,,,,
6/13/2008,1/1/2011,1,134.080001831055,,,,
6/13/2008,2/1/2011,1,134.059997558594,,,,
6/13/2008,3/1/2011,1,134.050003051758,,,,
6/13/2008,4/1/2011,1,134.050003051758,,,,
6/13/2008,5/1/2011,1,134.050003051758,,,,
6/13/2008,6/1/2011,1,134.050003051758,,,,
6/13/2008,7/1/2011,1,134.059997558594,,,,
6/13/2008,8/1/2011,1,134.080001831055,,,,
6/13/2008,9/1/2011,1,134.110000610352,,,,
6/13/2008,10/1/2011,1,134.139999389648,,,,
6/13/2008,11/1/2011,1,134.179992675781,,,,
6/13/2008,12/1/2011,1,134.220001220703,,,,
6/13/2008,1/1/2012,1,134.229995727539,,,,
6/13/2008,2/1/2012,1,134.240005493164,,,,
6/13/2008,3/1/2012,1,134.259994506836,,,,
6/13/2008,4/1/2012,1,134.279998779297,,,,
6/13/2008,5/1/2012,1,134.300003051758,,,,
6/13/2008,6/1/2012,1,134.330001831055,,,,
6/13/2008,7/1/2012,1,134.360000610352,,,,
6/13/2008,8/1/2012,1,134.389999389648,,,,
6/13/2008,9/1/2012,1,134.429992675781,,,,
6/13/2008,10/1/2012,1,134.470001220703,,,,
6/13/2008,11/1/2012,1,134.520004272461,,,,
6/13/2008,12/1/2012,1,134.580001831055,,,,
6/13/2008,1/1/2013,1,134.600006103516,,,,
6/13/2008,2/1/2013,1,134.619995117188,,,,
6/13/2008,3/1/2013,1,134.649993896484,,,,
6/13/2008,4/1/2013,1,134.690002441406,,,,
6/13/2008,5/1/2013,1,134.740005493164,,,,
6/13/2008,6/1/2013,1,134.789993286133,,,,
6/13/2008,7/1/2013,1,134.839996337891,,,,
6/13/2008,8/1/2013,1,134.889999389648,,,,
6/13/2008,9/1/2013,1,134.949996948242,,,,
6/13/2008,10/1/2013,1,135.020004272461,,,,
6/13/2008,11/1/2013,1,135.089996337891,,,,
6/13/2008,12/1/2013,1,135.160003662109,,,,
6/13/2008,6/1/2014,1,135.5,,,,
6/13/2008,12/1/2014,1,135.860000610352,,,,
6/13/2008,6/1/2015,1,136.25,,,,
6/13/2008,12/1/2015,1,136.660003662109,,,,
6/13/2008,6/1/2016,1,137.100006103516,,,,
6/13/2008,12/1/2016,1,137.589996337891,,,,
6/13/2008,7/1/2008,1,134.860000610352,137.080001831055,133.460006713867,262875,
6/13/2008,8/1/2008,1,135.470001220703,137.619995117188,134.119995117188,117819,
6/13/2008,7/1/2008,3,3.83680009841919,,,,
6/13/2008,8/1/2008,3,3.86330008506775,,,,
6/13/2008,9/1/2008,3,3.89630007743835,,,,
6/13/2008,10/1/2008,3,3.92529988288879,,,,
6/13/2008,11/1/2008,3,3.94479990005493,,,,
6/13/2008,12/1/2008,3,3.96180009841919,,,,
6/13/2008,1/1/2009,3,3.97679996490479,,,,
6/13/2008,2/1/2009,3,3.98130011558533,,,,
6/13/2008,3/1/2009,3,3.96129989624023,,,,
6/13/2008,4/1/2009,3,3.91230010986328,,,,
6/13/2008,5/1/2009,3,3.85929989814758,,,,
6/13/2008,6/1/2009,3,3.82329988479614,,,,
6/13/2008,7/1/2009,3,3.81430006027222,,,,
6/13/2008,8/1/2009,3,3.8183000087738,,,,
6/13/2008,9/1/2009,3,3.82829999923706,,,,
6/13/2008,10/1/2009,3,3.8422999382019,,,,
6/13/2008,11/1/2009,3,3.855299949646,,,,
6/13/2008,12/1/2009,3,3.86829996109009,,,,
6/13/2008,1/1/2010,3,3.87380003929138,,,,
6/13/2008,2/1/2010,3,3.86179995536804,,,,
6/13/2008,3/1/2010,3,3.82730007171631,,,,
6/13/2008,4/1/2010,3,3.76230001449585,,,,
6/13/2008,5/1/2010,3,3.69580006599426,,,,
6/13/2008,6/1/2010,3,3.65179991722107,,,,
6/13/2008,7/1/2010,3,3.64429998397827,,,,
6/13/2008,8/1/2010,3,3.64079999923706,,,,
6/13/2008,9/1/2010,3,3.64730000495911,,,,
6/13/2008,10/1/2010,3,3.65779995918274,,,,
6/13/2008,11/1/2010,3,3.66829991340637,,,,
6/13/2008,12/1/2010,3,3.67880010604858,,,,
6/13/2008,1/1/2011,3,3.68630003929138,,,,
6/13/2008,2/1/2011,3,3.68630003929138,,,,
6/13/2008,3/1/2011,3,3.67129993438721,,,,
6/13/2008,4/1/2011,3,3.64129996299744,,,,
6/13/2008,5/1/2011,3,3.62129998207092,,,,
6/13/2008,6/1/2011,3,3.60120010375977,,,,
6/13/2008,7/1/2008,4,3.46259999275208,,,,
6/13/2008,8/1/2008,4,3.45160007476807,,,,
6/13/2008,9/1/2008,4,3.43409991264343,,,,
6/13/2008,10/1/2008,4,3.29360008239746,,,,
6/13/2008,11/1/2008,4,3.27810001373291,,,,
6/13/2008,12/1/2008,4,3.27360010147095,,,,
6/13/2008,1/1/2009,4,3.28660011291504,,,,
6/13/2008,2/1/2009,4,3.30859994888306,,,,
6/13/2008,3/1/2009,4,3.3390998840332,,,,
6/13/2008,4/1/2009,4,3.48909997940063,,,,
6/13/2008,5/1/2009,4,3.49559998512268,,,,
6/13/2008,6/1/2009,4,3.49110007286072,,,,
6/13/2008,7/1/2009,4,3.47560000419617,,,,
6/13/2008,8/1/2009,4,3.45110011100769,,,,
6/13/2008,9/1/2009,4,3.41659998893738,,,,
6/13/2008,10/1/2009,4,3.27859997749329,,,,
6/13/2008,11/1/2009,4,3.24710011482239,,,,
6/13/2008,12/1/2009,4,3.23659992218018,,,,
6/13/2008,1/1/2010,4,3.24909996986389,,,,
6/13/2008,2/1/2010,4,3.27209997177124,,,,
6/13/2008,3/1/2010,4,3.30310010910034,,,,
6/13/2008,4/1/2010,4,3.44309997558594,,,,
6/13/2008,5/1/2010,4,3.45289993286133,,,,
6/13/2008,6/1/2010,4,3.45289993286133,,,,
6/13/2008,7/1/2010,4,3.45090007781982,,,,
6/13/2008,8/1/2010,4,3.44190001487732,,,,
6/13/2008,9/1/2010,4,3.4128999710083,,,,
6/13/2008,10/1/2010,4,3.29590010643005,,,,
6/13/2008,11/1/2010,4,3.26539993286133,,,,
6/13/2008,12/1/2010,4,3.2548999786377,,,,
6/13/2008,1/1/2011,4,3.26090002059937,,,,
6/13/2008,2/1/2011,4,3.26079988479614,,,,
6/13/2008,3/1/2011,4,3.26060009002686,,,,
6/13/2008,4/1/2011,4,3.26029992103577,,,,
6/13/2008,5/1/2011,4,3.25990009307861,,,,
6/13/2008,6/1/2011,4,3.25939989089966,,,,
6/16/2008,9/1/2008,1,135.880004882813,,,,
6/16/2008,10/1/2008,1,136.210006713867,,,,
6/16/2008,11/1/2008,1,136.440002441406,,,,
6/16/2008,12/1/2008,1,136.600006103516,,,,
6/16/2008,1/1/2009,1,136.649993896484,,,,
6/16/2008,2/1/2009,1,136.649993896484,,,,
6/16/2008,3/1/2009,1,136.619995117188,,,,
6/16/2008,4/1/2009,1,136.520004272461,,,,
6/16/2008,5/1/2009,1,136.389999389648,,,,
6/16/2008,6/1/2009,1,136.25,,,,
6/16/2008,7/1/2009,1,136.119995117188,,,,
6/16/2008,8/1/2009,1,136,,,,
6/16/2008,9/1/2009,1,135.880004882813,,,,
6/16/2008,10/1/2009,1,135.770004272461,,,,
6/16/2008,11/1/2009,1,135.679992675781,,,,
6/16/2008,12/1/2009,1,135.639999389648,,,,
6/16/2008,1/1/2010,1,135.529998779297,,,,
6/16/2008,2/1/2010,1,135.470001220703,,,,
6/16/2008,3/1/2010,1,135.410003662109,,,,
6/16/2008,4/1/2010,1,135.350006103516,,,,
6/16/2008,5/1/2010,1,135.289993286133,,,,
6/16/2008,6/1/2010,1,135.229995727539,,,,
6/16/2008,7/1/2010,1,135.199996948242,,,,
6/16/2008,8/1/2010,1,135.179992675781,,,,
6/16/2008,9/1/2010,1,135.160003662109,,,,
6/16/2008,10/1/2010,1,135.149993896484,,,,
6/16/2008,11/1/2010,1,135.139999389648,,,,
6/16/2008,12/1/2010,1,135.130004882813,,,,
6/16/2008,1/1/2011,1,135.059997558594,,,,
6/16/2008,2/1/2011,1,135.039993286133,,,,
6/16/2008,3/1/2011,1,135.020004272461,,,,
6/16/2008,4/1/2011,1,135.009994506836,,,,
6/16/2008,5/1/2011,1,135,,,,
6/16/2008,6/1/2011,1,135,,,,
6/16/2008,7/1/2011,1,135,,,,
6/16/2008,8/1/2011,1,135.020004272461,,,,
6/16/2008,9/1/2011,1,135.039993286133,,,,
6/16/2008,10/1/2011,1,135.070007324219,,,,
6/16/2008,11/1/2011,1,135.100006103516,,,,
6/16/2008,12/1/2011,1,135.130004882813,,,,
6/16/2008,1/1/2012,1,135.139999389648,,,,
6/16/2008,2/1/2012,1,135.149993896484,,,,
6/16/2008,3/1/2012,1,135.169998168945,,,,
6/16/2008,4/1/2012,1,135.190002441406,,,,
6/16/2008,5/1/2012,1,135.210006713867,,,,
6/16/2008,6/1/2012,1,135.240005493164,,,,
6/16/2008,7/1/2012,1,135.270004272461,,,,
6/16/2008,8/1/2012,1,135.300003051758,,,,
6/16/2008,9/1/2012,1,135.339996337891,,,,
6/16/2008,10/1/2012,1,135.380004882813,,,,
6/16/2008,11/1/2012,1,135.429992675781,,,,
6/16/2008,12/1/2012,1,135.490005493164,,,,
6/16/2008,1/1/2013,1,135.509994506836,,,,
6/16/2008,2/1/2013,1,135.529998779297,,,,
6/16/2008,3/1/2013,1,135.559997558594,,,,
6/16/2008,4/1/2013,1,135.600006103516,,,,
6/16/2008,5/1/2013,1,135.649993896484,,,,
6/16/2008,6/1/2013,1,135.699996948242,,,,
6/16/2008,7/1/2013,1,135.75,,,,
6/16/2008,8/1/2013,1,135.800003051758,,,,
6/16/2008,9/1/2013,1,135.860000610352,,,,
6/16/2008,10/1/2013,1,135.929992675781,,,,
6/16/2008,11/1/2013,1,136,,,,
6/16/2008,12/1/2013,1,136.070007324219,,,,
6/16/2008,6/1/2014,1,136.399993896484,,,,
6/16/2008,12/1/2014,1,136.759994506836,,,,
6/16/2008,6/1/2015,1,137.149993896484,,,,
6/16/2008,12/1/2015,1,137.559997558594,,,,
6/16/2008,6/1/2016,1,138,,,,
6/16/2008,12/1/2016,1,138.490005493164,,,,
6/16/2008,7/1/2008,1,134.610000610352,139.889999389648,132.839996337891,291340,
6/16/2008,8/1/2008,1,135.339996337891,140.419998168945,133.570007324219,147755,
6/16/2008,8/1/2008,3,3.85689997673035,,,,
6/16/2008,10/1/2008,3,3.92140007019043,,,,
6/16/2008,11/1/2008,3,3.94140005111694,,,,
6/16/2008,12/1/2008,3,3.95989990234375,,,,
6/16/2008,1/1/2009,3,3.97639989852905,,,,
6/16/2008,2/1/2009,3,3.98239994049072,,,,
6/16/2008,3/1/2009,3,3.96440005302429,,,,
6/16/2008,4/1/2009,3,3.91739988327026,,,,
6/16/2008,5/1/2009,3,3.86590003967285,,,,
6/16/2008,6/1/2009,3,3.83039999008179,,,,
6/16/2008,7/1/2009,3,3.82139992713928,,,,
6/16/2008,8/1/2009,3,3.82540011405945,,,,
6/16/2008,9/1/2009,3,3.83540010452271,,,,
6/16/2008,10/1/2009,3,3.84940004348755,,,,
6/16/2008,11/1/2009,3,3.86240005493164,,,,
6/16/2008,12/1/2009,3,3.87540006637573,,,,
6/16/2008,1/1/2010,3,3.8814001083374,,,,
6/16/2008,2/1/2010,3,3.87039995193481,,,,
6/16/2008,3/1/2010,3,3.83590006828308,,,,
6/16/2008,4/1/2010,3,3.77090001106262,,,,
6/16/2008,5/1/2010,3,3.70440006256104,,,,
6/16/2008,6/1/2010,3,3.66039991378784,,,,
6/16/2008,7/1/2010,3,3.65289998054504,,,,
6/16/2008,8/1/2010,3,3.65240001678467,,,,
6/16/2008,9/1/2010,3,3.66039991378784,,,,
6/16/2008,10/1/2010,3,3.67239999771118,,,,
6/16/2008,11/1/2010,3,3.68390011787415,,,,
6/16/2008,12/1/2010,3,3.69539999961853,,,,
6/16/2008,1/1/2011,3,3.70289993286133,,,,
6/16/2008,2/1/2011,3,3.70289993286133,,,,
6/16/2008,3/1/2011,3,3.68790006637573,,,,
6/16/2008,4/1/2011,3,3.65790009498596,,,,
6/16/2008,5/1/2011,3,3.63790011405945,,,,
6/16/2008,6/1/2011,3,3.61779999732971,,,,
6/16/2008,7/1/2008,3,3.82739996910095,3.96909999847412,3.7985999584198,40302,
6/16/2008,9/1/2008,3,3.89190006256104,4.01900005340576,3.86809992790222,7529,
6/16/2008,7/1/2008,4,3.43790006637573,,,,
6/16/2008,8/1/2008,4,3.43140006065369,,,,
6/16/2008,9/1/2008,4,3.41639995574951,,,,
6/16/2008,10/1/2008,4,3.27990007400513,,,,
6/16/2008,11/1/2008,4,3.26640009880066,,,,
6/16/2008,12/1/2008,4,3.26290011405945,,,,
6/16/2008,1/1/2009,4,3.27690005302429,,,,
6/16/2008,2/1/2009,4,3.29990005493164,,,,
6/16/2008,3/1/2009,4,3.33139991760254,,,,
6/16/2008,4/1/2009,4,3.48390007019043,,,,
6/16/2008,5/1/2009,4,3.49090003967285,,,,
6/16/2008,6/1/2009,4,3.48690009117126,,,,
6/16/2008,7/1/2009,4,3.47289991378784,,,,
6/16/2008,8/1/2009,4,3.44989991188049,,,,
6/16/2008,9/1/2009,4,3.41689991950989,,,,
6/16/2008,10/1/2009,4,3.2804000377655,,,,
6/16/2008,11/1/2009,4,3.25040006637573,,,,
6/16/2008,12/1/2009,4,3.24140000343323,,,,
6/16/2008,1/1/2010,4,3.25539994239807,,,,
6/16/2008,2/1/2010,4,3.27990007400513,,,,
6/16/2008,3/1/2010,4,3.31240010261536,,,,
6/16/2008,4/1/2010,4,3.45390009880066,,,,
6/16/2008,5/1/2010,4,3.46370005607605,,,,
6/16/2008,6/1/2010,4,3.46370005607605,,,,
6/16/2008,7/1/2010,4,3.46169996261597,,,,
6/16/2008,8/1/2010,4,3.45269989967346,,,,
6/16/2008,9/1/2010,4,3.42370009422302,,,,
6/16/2008,10/1/2010,4,3.3066999912262,,,,
6/16/2008,11/1/2010,4,3.27620005607605,,,,
6/16/2008,12/1/2010,4,3.26570010185242,,,,
6/16/2008,1/1/2011,4,3.27169990539551,,,,
6/16/2008,2/1/2011,4,3.27160000801086,,,,
6/16/2008,3/1/2011,4,3.271399974823,,,,
6/16/2008,4/1/2011,4,3.27110004425049,,,,
6/16/2008,5/1/2011,4,3.27069997787476,,,,
6/16/2008,6/1/2011,4,3.27020001411438,,,,
6/17/2008,7/1/2008,1,134.009994506836,,,,
6/17/2008,8/1/2008,1,134.529998779297,,,,
6/17/2008,9/1/2008,1,135.020004272461,,,,
6/17/2008,10/1/2008,1,135.330001831055,,,,
6/17/2008,11/1/2008,1,135.539993286133,,,,
6/17/2008,12/1/2008,1,135.699996948242,,,,
6/17/2008,1/1/2009,1,135.770004272461,,,,
6/17/2008,2/1/2009,1,135.779998779297,,,,
6/17/2008,3/1/2009,1,135.729995727539,,,,
6/17/2008,4/1/2009,1,135.630004882813,,,,
6/17/2008,5/1/2009,1,135.490005493164,,,,
6/17/2008,6/1/2009,1,135.339996337891,,,,
6/17/2008,7/1/2009,1,135.190002441406,,,,
6/17/2008,8/1/2009,1,135.050003051758,,,,
6/17/2008,9/1/2009,1,134.910003662109,,,,
6/17/2008,10/1/2009,1,134.779998779297,,,,
6/17/2008,11/1/2009,1,134.669998168945,,,,
6/17/2008,12/1/2009,1,134.610000610352,,,,
6/17/2008,1/1/2010,1,134.470001220703,,,,
6/17/2008,2/1/2010,1,134.399993896484,,,,
6/17/2008,3/1/2010,1,134.330001831055,,,,
6/17/2008,4/1/2010,1,134.259994506836,,,,
6/17/2008,5/1/2010,1,134.190002441406,,,,
6/17/2008,6/1/2010,1,134.119995117188,,,,
6/17/2008,7/1/2010,1,134.070007324219,,,,
6/17/2008,8/1/2010,1,134.029998779297,,,,
6/17/2008,9/1/2010,1,133.990005493164,,,,
6/17/2008,10/1/2010,1,133.949996948242,,,,
6/17/2008,11/1/2010,1,133.910003662109,,,,
6/17/2008,12/1/2010,1,133.869995117188,,,,
6/17/2008,1/1/2011,1,133.800003051758,,,,
6/17/2008,2/1/2011,1,133.779998779297,,,,
6/17/2008,3/1/2011,1,133.759994506836,,,,
6/17/2008,4/1/2011,1,133.75,,,,
6/17/2008,5/1/2011,1,133.740005493164,,,,
6/17/2008,6/1/2011,1,133.740005493164,,,,
6/17/2008,7/1/2011,1,133.740005493164,,,,
6/17/2008,8/1/2011,1,133.759994506836,,,,
6/17/2008,9/1/2011,1,133.779998779297,,,,
6/17/2008,10/1/2011,1,133.809997558594,,,,
6/17/2008,11/1/2011,1,133.839996337891,,,,
6/17/2008,12/1/2011,1,133.869995117188,,,,
6/17/2008,1/1/2012,1,133.880004882813,,,,
6/17/2008,2/1/2012,1,133.889999389648,,,,
6/17/2008,3/1/2012,1,133.899993896484,,,,
6/17/2008,4/1/2012,1,133.910003662109,,,,
6/17/2008,5/1/2012,1,133.929992675781,,,,
6/17/2008,6/1/2012,1,133.949996948242,,,,
6/17/2008,7/1/2012,1,133.979995727539,,,,
6/17/2008,8/1/2012,1,134.009994506836,,,,
6/17/2008,9/1/2012,1,134.039993286133,,,,
6/17/2008,10/1/2012,1,134.080001831055,,,,
6/17/2008,11/1/2012,1,134.119995117188,,,,
6/17/2008,12/1/2012,1,134.169998168945,,,,
6/17/2008,1/1/2013,1,134.190002441406,,,,
6/17/2008,2/1/2013,1,134.210006713867,,,,
6/17/2008,3/1/2013,1,134.240005493164,,,,
6/17/2008,4/1/2013,1,134.279998779297,,,,
6/17/2008,5/1/2013,1,134.330001831055,,,,
6/17/2008,6/1/2013,1,134.380004882813,,,,
6/17/2008,7/1/2013,1,134.429992675781,,,,
6/17/2008,8/1/2013,1,134.479995727539,,,,
6/17/2008,9/1/2013,1,134.539993286133,,,,
6/17/2008,10/1/2013,1,134.600006103516,,,,
6/17/2008,11/1/2013,1,134.660003662109,,,,
6/17/2008,12/1/2013,1,134.720001220703,,,,
6/17/2008,6/1/2014,1,135.029998779297,,,,
6/17/2008,12/1/2014,1,135.369995117188,,,,
6/17/2008,6/1/2015,1,135.729995727539,,,,
6/17/2008,12/1/2015,1,136.119995117188,,,,
6/17/2008,6/1/2016,1,136.559997558594,,,,
6/17/2008,12/1/2016,1,137.050003051758,,,,
6/17/2008,9/1/2008,3,3.88470005989075,,,,
6/17/2008,10/1/2008,3,3.91269993782043,,,,
6/17/2008,11/1/2008,3,3.93370008468628,,,,
6/17/2008,12/1/2008,3,3.95420002937317,,,,
6/17/2008,1/1/2009,3,3.9721999168396,,,,
6/17/2008,2/1/2009,3,3.97919988632202,,,,
6/17/2008,3/1/2009,3,3.96119999885559,,,,
6/17/2008,4/1/2009,3,3.91619992256165,,,,
6/17/2008,5/1/2009,3,3.86669993400574,,,,
6/17/2008,6/1/2009,3,3.832200050354,,,,
6/17/2008,7/1/2009,3,3.8231999874115,,,,
6/17/2008,8/1/2009,3,3.82820010185242,,,,
6/17/2008,9/1/2009,3,3.83870005607605,,,,
6/17/2008,10/1/2009,3,3.85319995880127,,,,
6/17/2008,11/1/2009,3,3.86669993400574,,,,
6/17/2008,12/1/2009,3,3.88019990921021,,,,
6/17/2008,1/1/2010,3,3.88669991493225,,,,
6/17/2008,2/1/2010,3,3.87669992446899,,,,
6/17/2008,3/1/2010,3,3.84369993209839,,,,
6/17/2008,4/1/2010,3,3.78169989585876,,,,
6/17/2008,5/1/2010,3,3.71620011329651,,,,
6/17/2008,6/1/2010,3,3.67269992828369,,,,
6/17/2008,7/1/2010,3,3.66519999504089,,,,
6/17/2008,8/1/2010,3,3.66619992256165,,,,
6/17/2008,9/1/2010,3,3.67519998550415,,,,
6/17/2008,10/1/2010,3,3.68720006942749,,,,
6/17/2008,11/1/2010,3,3.69869995117187,,,,
6/17/2008,12/1/2010,3,3.71020007133484,,,,
6/17/2008,1/1/2011,3,3.71770000457764,,,,
6/17/2008,2/1/2011,3,3.71770000457764,,,,
6/17/2008,3/1/2011,3,3.70269989967346,,,,
6/17/2008,4/1/2011,3,3.67269992828369,,,,
6/17/2008,5/1/2011,3,3.65269994735718,,,,
6/17/2008,6/1/2011,3,3.63260006904602,,,,
6/17/2008,7/1/2008,3,3.82220005989075,3.85430002212524,3.75399994850159,32475,
6/17/2008,8/1/2008,3,3.85019993782043,3.8840000629425,3.78579998016357,15696,
6/17/2008,8/1/2008,4,3.41389989852905,,,,
6/17/2008,9/1/2008,4,3.40039992332458,,,,
6/17/2008,10/1/2008,4,3.26640009880066,,,,
6/17/2008,11/1/2008,4,3.25139999389648,,,,
6/17/2008,12/1/2008,4,3.24640011787415,,,,
6/17/2008,1/1/2009,4,3.26040005683899,,,,
6/17/2008,2/1/2009,4,3.28439998626709,,,,
6/17/2008,3/1/2009,4,3.31640005111694,,,,
6/17/2008,4/1/2009,4,3.47140002250671,,,,
6/17/2008,5/1/2009,4,3.47839999198914,,,,
6/17/2008,6/1/2009,4,3.47440004348755,,,,
6/17/2008,7/1/2009,4,3.4604001045227,,,,
6/17/2008,8/1/2009,4,3.43740010261536,,,,
6/17/2008,9/1/2009,4,3.40490007400513,,,,
6/17/2008,10/1/2009,4,3.26889991760254,,,,
6/17/2008,11/1/2009,4,3.23939990997314,,,,
6/17/2008,12/1/2009,4,3.23090004920959,,,,
6/17/2008,1/1/2010,4,3.24539995193481,,,,
6/17/2008,2/1/2010,4,3.27040004730225,,,,
6/17/2008,3/1/2010,4,3.30340003967285,,,,
6/17/2008,4/1/2010,4,3.44639992713928,,,,
6/17/2008,5/1/2010,4,3.45619988441467,,,,
6/17/2008,6/1/2010,4,3.45619988441467,,,,
6/17/2008,7/1/2010,4,3.45420002937317,,,,
6/17/2008,8/1/2010,4,3.44519996643066,,,,
6/17/2008,9/1/2010,4,3.41619992256165,,,,
6/17/2008,10/1/2010,4,3.2992000579834,,,,
6/17/2008,11/1/2010,4,3.26869988441467,,,,
6/17/2008,12/1/2010,4,3.25819993019104,,,,
6/17/2008,1/1/2011,4,3.26419997215271,,,,
6/17/2008,2/1/2011,4,3.26410007476807,,,,
6/17/2008,3/1/2011,4,3.2639000415802,,,,
6/17/2008,4/1/2011,4,3.26360011100769,,,,
6/17/2008,5/1/2011,4,3.26320004463196,,,,
6/17/2008,6/1/2011,4,3.26270008087158,,,,
6/17/2008,7/1/2008,4,3.41790008544922,3.46589994430542,3.38299989700317,29945,
6/18/2008,10/1/2008,1,137.669998168945,,,,
6/18/2008,11/1/2008,1,137.740005493164,,,,
6/18/2008,1/1/2009,1,137.75,,,,
6/18/2008,2/1/2009,1,137.649993896484,,,,
6/18/2008,3/1/2009,1,137.490005493164,,,,
6/18/2008,4/1/2009,1,137.330001831055,,,,
6/18/2008,5/1/2009,1,137.160003662109,,,,
6/18/2008,6/1/2009,1,136.979995727539,,,,
6/18/2008,7/1/2009,1,136.800003051758,,,,
6/18/2008,8/1/2009,1,136.630004882813,,,,
6/18/2008,9/1/2009,1,136.460006713867,,,,
6/18/2008,10/1/2009,1,136.300003051758,,,,
6/18/2008,11/1/2009,1,136.160003662109,,,,
6/18/2008,1/1/2010,1,135.899993896484,,,,
6/18/2008,2/1/2010,1,135.800003051758,,,,
6/18/2008,3/1/2010,1,135.710006713867,,,,
6/18/2008,4/1/2010,1,135.619995117188,,,,
6/18/2008,5/1/2010,1,135.529998779297,,,,
6/18/2008,6/1/2010,1,135.440002441406,,,,
6/18/2008,7/1/2010,1,135.380004882813,,,,
6/18/2008,8/1/2010,1,135.330001831055,,,,
6/18/2008,9/1/2010,1,135.279998779297,,,,
6/18/2008,10/1/2010,1,135.229995727539,,,,
6/18/2008,11/1/2010,1,135.179992675781,,,,
6/18/2008,12/1/2010,1,135.130004882813,,,,
6/18/2008,1/1/2011,1,135.050003051758,,,,
6/18/2008,2/1/2011,1,135.020004272461,,,,
6/18/2008,3/1/2011,1,135,,,,
6/18/2008,4/1/2011,1,134.979995727539,,,,
6/18/2008,5/1/2011,1,134.970001220703,,,,
6/18/2008,6/1/2011,1,134.970001220703,,,,
6/18/2008,7/1/2011,1,134.970001220703,,,,
6/18/2008,8/1/2011,1,134.979995727539,,,,
6/18/2008,9/1/2011,1,134.990005493164,,,,
6/18/2008,10/1/2011,1,135.009994506836,,,,
6/18/2008,11/1/2011,1,135.029998779297,,,,
6/18/2008,12/1/2011,1,135.050003051758,,,,
6/18/2008,1/1/2012,1,135.059997558594,,,,
6/18/2008,2/1/2012,1,135.070007324219,,,,
6/18/2008,3/1/2012,1,135.080001831055,,,,
6/18/2008,4/1/2012,1,135.089996337891,,,,
6/18/2008,5/1/2012,1,135.110000610352,,,,
6/18/2008,6/1/2012,1,135.130004882813,,,,
6/18/2008,7/1/2012,1,135.160003662109,,,,
6/18/2008,8/1/2012,1,135.190002441406,,,,
6/18/2008,9/1/2012,1,135.220001220703,,,,
6/18/2008,10/1/2012,1,135.259994506836,,,,
6/18/2008,11/1/2012,1,135.300003051758,,,,
6/18/2008,12/1/2012,1,135.350006103516,,,,
6/18/2008,1/1/2013,1,135.369995117188,,,,
6/18/2008,2/1/2013,1,135.389999389648,,,,
6/18/2008,3/1/2013,1,135.419998168945,,,,
6/18/2008,4/1/2013,1,135.460006713867,,,,
6/18/2008,5/1/2013,1,135.509994506836,,,,
6/18/2008,6/1/2013,1,135.559997558594,,,,
6/18/2008,7/1/2013,1,135.610000610352,,,,
6/18/2008,8/1/2013,1,135.660003662109,,,,
6/18/2008,9/1/2013,1,135.720001220703,,,,
6/18/2008,10/1/2013,1,135.779998779297,,,,
6/18/2008,11/1/2013,1,135.839996337891,,,,
6/18/2008,12/1/2013,1,135.899993896484,,,,
6/18/2008,6/1/2014,1,136.199996948242,,,,
6/18/2008,12/1/2014,1,136.529998779297,,,,
6/18/2008,6/1/2015,1,136.889999389648,,,,
6/18/2008,12/1/2015,1,137.279998779297,,,,
6/18/2008,6/1/2016,1,137.710006713867,,,,
6/18/2008,12/1/2016,1,138.179992675781,,,,
6/18/2008,7/1/2008,1,136.679992675781,136.880004882813,131.820007324219,225864,
6/18/2008,8/1/2008,1,137.169998168945,137.339996337891,132.410003662109,215757,
6/18/2008,9/1/2008,1,137.509994506836,137.690002441406,132.960006713867,58724,
6/18/2008,12/1/2008,1,137.779998779297,137.880004882813,133.75,43198,
6/18/2008,12/1/2009,1,136.070007324219,136.149993896484,132.779998779297,14499,
6/18/2008,8/1/2008,3,3.88750004768372,,,,
6/18/2008,9/1/2008,3,3.92300009727478,,,,
6/18/2008,10/1/2008,3,3.95050001144409,,,,
6/18/2008,11/1/2008,3,3.97149991989136,,,,
6/18/2008,12/1/2008,3,3.99200010299683,,,,
6/18/2008,1/1/2009,3,4.01000022888184,,,,
6/18/2008,2/1/2009,3,4.01700019836426,,,,
6/18/2008,3/1/2009,3,3.99950003623962,,,,
6/18/2008,4/1/2009,3,3.95650005340576,,,,
6/18/2008,5/1/2009,3,3.90849995613098,,,,
6/18/2008,6/1/2009,3,3.87450003623962,,,,
6/18/2008,7/1/2009,3,3.86549997329712,,,,
6/18/2008,8/1/2009,3,3.87050008773804,,,,
6/18/2008,9/1/2009,3,3.88100004196167,,,,
6/18/2008,10/1/2009,3,3.89549994468689,,,,
6/18/2008,11/1/2009,3,3.90899991989136,,,,
6/18/2008,12/1/2009,3,3.92249989509583,,,,
6/18/2008,1/1/2010,3,3.92899990081787,,,,
6/18/2008,2/1/2010,3,3.92000007629395,,,,
6/18/2008,3/1/2010,3,3.88849997520447,,,,
6/18/2008,4/1/2010,3,3.82850003242493,,,,
6/18/2008,5/1/2010,3,3.76500010490417,,,,
6/18/2008,6/1/2010,3,3.72749996185303,,,,
6/18/2008,7/1/2010,3,3.72000002861023,,,,
6/18/2008,8/1/2010,3,3.72199988365173,,,,
6/18/2008,9/1/2010,3,3.73200011253357,,,,
6/18/2008,10/1/2010,3,3.74399995803833,,,,
6/18/2008,11/1/2010,3,3.75600004196167,,,,
6/18/2008,12/1/2010,3,3.76749992370605,,,,
6/18/2008,1/1/2011,3,3.77500009536743,,,,
6/18/2008,2/1/2011,3,3.77500009536743,,,,
6/18/2008,3/1/2011,3,3.75999999046326,,,,
6/18/2008,4/1/2011,3,3.73000001907349,,,,
6/18/2008,5/1/2011,3,3.71000003814697,,,,
6/18/2008,6/1/2011,3,3.68989992141724,,,,
6/18/2008,7/1/2008,3,3.85999989509583,3.86849999427795,3.72869992256165,35315,
6/18/2008,7/1/2008,4,3.46670007705688,,,,
6/18/2008,8/1/2008,4,3.46869993209839,,,,
6/18/2008,9/1/2008,4,3.45619988441467,,,,
6/18/2008,10/1/2008,4,3.32270002365112,,,,
6/18/2008,11/1/2008,4,3.30819988250732,,,,
6/18/2008,12/1/2008,4,3.30419993400574,,,,
6/18/2008,1/1/2009,4,3.31820011138916,,,,
6/18/2008,2/1/2009,4,3.34120011329651,,,,
6/18/2008,3/1/2009,4,3.37319993972778,,,,
6/18/2008,4/1/2009,4,3.52570009231567,,,,
6/18/2008,5/1/2009,4,3.5327000617981,,,,
6/18/2008,6/1/2009,4,3.52870011329651,,,,
6/18/2008,7/1/2009,4,3.51469993591309,,,,
6/18/2008,8/1/2009,4,3.49169993400574,,,,
6/18/2008,9/1/2009,4,3.45919990539551,,,,
6/18/2008,10/1/2009,4,3.3231999874115,,,,
6/18/2008,11/1/2009,4,3.2936999797821,,,,
6/18/2008,12/1/2009,4,3.28520011901855,,,,
6/18/2008,1/1/2010,4,3.29649996757507,,,,
6/18/2008,2/1/2010,4,3.3183000087738,,,,
6/18/2008,3/1/2010,4,3.34809994697571,,,,
6/18/2008,4/1/2010,4,3.48790001869202,,,,
6/18/2008,5/1/2010,4,3.49449992179871,,,,
6/18/2008,6/1/2010,4,3.49130010604858,,,,
6/18/2008,7/1/2010,4,3.4860999584198,,,,
6/18/2008,8/1/2010,4,3.47390007972717,,,,
6/18/2008,9/1/2010,4,3.44169998168945,,,,
6/18/2008,10/1/2010,4,3.30949997901916,,,,
6/18/2008,11/1/2010,4,3.27740001678467,,,,
6/18/2008,12/1/2010,4,3.26530003547668,,,,
6/18/2008,1/1/2011,4,3.27130007743835,,,,
6/18/2008,2/1/2011,4,3.27119994163513,,,,
6/18/2008,3/1/2011,4,3.27099990844727,,,,
6/18/2008,4/1/2011,4,3.27069997787476,,,,
6/18/2008,5/1/2011,4,3.27029991149902,,,,
6/18/2008,6/1/2011,4,3.26979994773865,,,,
6/19/2008,10/1/2008,1,133.270004272461,,,,
6/19/2008,11/1/2008,1,133.429992675781,,,,
6/19/2008,12/1/2008,1,133.5,,,,
6/19/2008,1/1/2009,1,133.470001220703,,,,
6/19/2008,2/1/2009,1,133.389999389648,,,,
6/19/2008,3/1/2009,1,133.270004272461,,,,
6/19/2008,4/1/2009,1,133.139999389648,,,,
6/19/2008,5/1/2009,1,133,,,,
6/19/2008,6/1/2009,1,132.850006103516,,,,
6/19/2008,7/1/2009,1,132.699996948242,,,,
6/19/2008,8/1/2009,1,132.559997558594,,,,
6/19/2008,9/1/2009,1,132.419998168945,,,,
6/19/2008,10/1/2009,1,132.289993286133,,,,
6/19/2008,11/1/2009,1,132.179992675781,,,,
6/19/2008,12/1/2009,1,132.110000610352,,,,
6/19/2008,1/1/2010,1,131.960006713867,,,,
6/19/2008,2/1/2010,1,131.880004882813,,,,
6/19/2008,3/1/2010,1,131.809997558594,,,,
6/19/2008,4/1/2010,1,131.740005493164,,,,
6/19/2008,5/1/2010,1,131.669998168945,,,,
6/19/2008,6/1/2010,1,131.600006103516,,,,
6/19/2008,7/1/2010,1,131.559997558594,,,,
6/19/2008,8/1/2010,1,131.529998779297,,,,
6/19/2008,9/1/2010,1,131.5,,,,
6/19/2008,10/1/2010,1,131.470001220703,,,,
6/19/2008,11/1/2010,1,131.440002441406,,,,
6/19/2008,12/1/2010,1,131.410003662109,,,,
6/19/2008,1/1/2011,1,131.330001831055,,,,
6/19/2008,2/1/2011,1,131.300003051758,,,,
6/19/2008,3/1/2011,1,131.270004272461,,,,
6/19/2008,4/1/2011,1,131.25,,,,
6/19/2008,5/1/2011,1,131.240005493164,,,,
6/19/2008,6/1/2011,1,131.240005493164,,,,
6/19/2008,7/1/2011,1,131.240005493164,,,,
6/19/2008,8/1/2011,1,131.240005493164,,,,
6/19/2008,9/1/2011,1,131.25,,,,
6/19/2008,10/1/2011,1,131.270004272461,,,,
6/19/2008,11/1/2011,1,131.289993286133,,,,
6/19/2008,12/1/2011,1,131.309997558594,,,,
6/19/2008,1/1/2012,1,131.309997558594,,,,
6/19/2008,2/1/2012,1,131.320007324219,,,,
6/19/2008,3/1/2012,1,131.330001831055,,,,
6/19/2008,4/1/2012,1,131.339996337891,,,,
6/19/2008,5/1/2012,1,131.360000610352,,,,
6/19/2008,6/1/2012,1,131.380004882813,,,,
6/19/2008,7/1/2012,1,131.410003662109,,,,
6/19/2008,8/1/2012,1,131.440002441406,,,,
6/19/2008,9/1/2012,1,131.470001220703,,,,
6/19/2008,10/1/2012,1,131.5,,,,
6/19/2008,11/1/2012,1,131.539993286133,,,,
6/19/2008,12/1/2012,1,131.589996337891,,,,
6/19/2008,1/1/2013,1,131.600006103516,,,,
6/19/2008,2/1/2013,1,131.619995117188,,,,
6/19/2008,3/1/2013,1,131.649993896484,,,,
6/19/2008,4/1/2013,1,131.690002441406,,,,
6/19/2008,5/1/2013,1,131.729995727539,,,,
6/19/2008,6/1/2013,1,131.779998779297,,,,
6/19/2008,7/1/2013,1,131.830001831055,,,,
6/19/2008,8/1/2013,1,131.880004882813,,,,
6/19/2008,9/1/2013,1,131.929992675781,,,,
6/19/2008,10/1/2013,1,131.979995727539,,,,
6/19/2008,11/1/2013,1,132.029998779297,,,,
6/19/2008,12/1/2013,1,132.089996337891,,,,
6/19/2008,6/1/2014,1,132.369995117188,,,,
6/19/2008,12/1/2014,1,132.690002441406,,,,
6/19/2008,6/1/2015,1,133.050003051758,,,,
6/19/2008,12/1/2015,1,133.440002441406,,,,
6/19/2008,6/1/2016,1,133.860000610352,,,,
6/19/2008,12/1/2016,1,134.309997558594,,,,
6/19/2008,7/1/2008,1,131.929992675781,137.820007324219,131.479995727539,194147,
6/19/2008,8/1/2008,1,132.600006103516,138.360000610352,132.089996337891,359406,
6/19/2008,9/1/2008,1,133.020004272461,138.660003662109,132.600006103516,55641,
6/19/2008,8/1/2008,3,3.74399995803833,,,,
6/19/2008,9/1/2008,3,3.78200006484985,,,,
6/19/2008,10/1/2008,3,3.80949997901917,,,,
6/19/2008,11/1/2008,3,3.83249998092651,,,,
6/19/2008,12/1/2008,3,3.85500001907349,,,,
6/19/2008,2/1/2009,3,3.88350009918213,,,,
6/19/2008,3/1/2009,3,3.8675000667572,,,,
6/19/2008,4/1/2009,3,3.82750010490417,,,,
6/19/2008,5/1/2009,3,3.78250002861023,,,,
6/19/2008,6/1/2009,3,3.74950003623962,,,,
6/19/2008,7/1/2009,3,3.74149990081787,,,,
6/19/2008,8/1/2009,3,3.74650001525879,,,,
6/19/2008,9/1/2009,3,3.75699996948242,,,,
6/19/2008,10/1/2009,3,3.77150011062622,,,,
6/19/2008,11/1/2009,3,3.78500008583069,,,,
6/19/2008,12/1/2009,3,3.79850006103516,,,,
6/19/2008,1/1/2010,3,3.8050000667572,,,,
6/19/2008,2/1/2010,3,3.7960000038147,,,,
6/19/2008,3/1/2010,3,3.76449990272522,,,,
6/19/2008,4/1/2010,3,3.70449995994568,,,,
6/19/2008,5/1/2010,3,3.64100003242493,,,,
6/19/2008,6/1/2010,3,3.60349988937378,,,,
6/19/2008,7/1/2010,3,3.59599995613098,,,,
6/19/2008,8/1/2010,3,3.59800004959106,,,,
6/19/2008,9/1/2010,3,3.60800004005432,,,,
6/19/2008,10/1/2010,3,3.61999988555908,,,,
6/19/2008,11/1/2010,3,3.63199996948242,,,,
6/19/2008,12/1/2010,3,3.64350008964539,,,,
6/19/2008,1/1/2011,3,3.65100002288818,,,,
6/19/2008,2/1/2011,3,3.65100002288818,,,,
6/19/2008,3/1/2011,3,3.63599991798401,,,,
6/19/2008,4/1/2011,3,3.60599994659424,,,,
6/19/2008,5/1/2011,3,3.58599996566772,,,,
6/19/2008,6/1/2011,3,3.56590008735657,,,,
6/19/2008,7/1/2008,3,3.71350002288818,3.88459992408752,3.70000004768372,39297,
6/19/2008,1/1/2009,3,3.87450003623962,3.99990010261536,3.87829995155334,1186,
6/19/2008,7/1/2008,4,3.35260009765625,,,,
6/19/2008,8/1/2008,4,3.36459994316101,,,,
6/19/2008,9/1/2008,4,3.35710000991821,,,,
6/19/2008,10/1/2008,4,3.22560000419617,,,,
6/19/2008,11/1/2008,4,3.21160006523132,,,,
6/19/2008,12/1/2008,4,3.20910000801086,,,,
6/19/2008,1/1/2009,4,3.22460007667541,,,,
6/19/2008,2/1/2009,4,3.24860000610352,,,,
6/19/2008,3/1/2009,4,3.28159999847412,,,,
6/19/2008,4/1/2009,4,3.43659996986389,,,,
6/19/2008,5/1/2009,4,3.44359993934631,,,,
6/19/2008,6/1/2009,4,3.43959999084473,,,,
6/19/2008,7/1/2009,4,3.42560005187988,,,,
6/19/2008,8/1/2009,4,3.40260004997253,,,,
6/19/2008,9/1/2009,4,3.3701000213623,,,,
6/19/2008,10/1/2009,4,3.2341001033783,,,,
6/19/2008,11/1/2009,4,3.20609998703003,,,,
6/19/2008,12/1/2009,4,3.19910001754761,,,,
6/19/2008,1/1/2010,4,3.21189999580383,,,,
6/19/2008,2/1/2010,4,3.23519992828369,,,,
6/19/2008,3/1/2010,4,3.2664999961853,,,,
6/19/2008,4/1/2010,4,3.4070999622345,,,,
6/19/2008,5/1/2010,4,3.41370010375977,,,,
6/19/2008,6/1/2010,4,3.41050004959106,,,,
6/19/2008,7/1/2010,4,3.40529990196228,,,,
6/19/2008,8/1/2010,4,3.39310002326965,,,,
6/19/2008,9/1/2010,4,3.36089992523193,,,,
6/19/2008,10/1/2010,4,3.22869992256165,,,,
6/19/2008,11/1/2010,4,3.19659996032715,,,,
6/19/2008,12/1/2010,4,3.18449997901916,,,,
6/19/2008,1/1/2011,4,3.19050002098083,,,,
6/19/2008,2/1/2011,4,3.19039988517761,,,,
6/19/2008,3/1/2011,4,3.19020009040833,,,,
6/19/2008,4/1/2011,4,3.18989992141724,,,,
6/19/2008,5/1/2011,4,3.18950009346008,,,,
6/19/2008,6/1/2011,4,3.18899989128113,,,,
6/20/2008,7/1/2008,1,134.619995117188,,,,
6/20/2008,9/1/2008,1,135.660003662109,,,,
6/20/2008,10/1/2008,1,135.720001220703,,,,
6/20/2008,11/1/2008,1,135.710006713867,,,,
6/20/2008,12/1/2008,1,135.660003662109,,,,
6/20/2008,1/1/2009,1,135.529998779297,,,,
6/20/2008,2/1/2009,1,135.369995117188,,,,
6/20/2008,3/1/2009,1,135.210006713867,,,,
6/20/2008,4/1/2009,1,135.029998779297,,,,
6/20/2008,5/1/2009,1,134.839996337891,,,,
6/20/2008,6/1/2009,1,134.639999389648,,,,
6/20/2008,7/1/2009,1,134.449996948242,,,,
6/20/2008,8/1/2009,1,134.279998779297,,,,
6/20/2008,9/1/2009,1,134.119995117188,,,,
6/20/2008,10/1/2009,1,133.970001220703,,,,
6/20/2008,11/1/2009,1,133.830001831055,,,,
6/20/2008,12/1/2009,1,133.729995727539,,,,
6/20/2008,1/1/2010,1,133.559997558594,,,,
6/20/2008,2/1/2010,1,133.460006713867,,,,
6/20/2008,3/1/2010,1,133.360000610352,,,,
6/20/2008,4/1/2010,1,133.259994506836,,,,
6/20/2008,5/1/2010,1,133.169998168945,,,,
6/20/2008,6/1/2010,1,133.080001831055,,,,
6/20/2008,7/1/2010,1,133.009994506836,,,,
6/20/2008,8/1/2010,1,132.949996948242,,,,
6/20/2008,9/1/2010,1,132.889999389648,,,,
6/20/2008,10/1/2010,1,132.839996337891,,,,
6/20/2008,11/1/2010,1,132.789993286133,,,,
6/20/2008,12/1/2010,1,132.740005493164,,,,
6/20/2008,1/1/2011,1,132.649993896484,,,,
6/20/2008,2/1/2011,1,132.619995117188,,,,
6/20/2008,3/1/2011,1,132.589996337891,,,,
6/20/2008,4/1/2011,1,132.570007324219,,,,
6/20/2008,5/1/2011,1,132.559997558594,,,,
6/20/2008,6/1/2011,1,132.559997558594,,,,
6/20/2008,7/1/2011,1,132.559997558594,,,,
6/20/2008,8/1/2011,1,132.559997558594,,,,
6/20/2008,9/1/2011,1,132.570007324219,,,,
6/20/2008,10/1/2011,1,132.580001831055,,,,
6/20/2008,11/1/2011,1,132.600006103516,,,,
6/20/2008,12/1/2011,1,132.619995117188,,,,
6/20/2008,1/1/2012,1,132.619995117188,,,,
6/20/2008,2/1/2012,1,132.630004882813,,,,
6/20/2008,3/1/2012,1,132.639999389648,,,,
6/20/2008,4/1/2012,1,132.649993896484,,,,
6/20/2008,5/1/2012,1,132.669998168945,,,,
6/20/2008,6/1/2012,1,132.690002441406,,,,
6/20/2008,7/1/2012,1,132.720001220703,,,,
6/20/2008,8/1/2012,1,132.75,,,,
6/20/2008,9/1/2012,1,132.779998779297,,,,
6/20/2008,10/1/2012,1,132.800003051758,,,,
6/20/2008,11/1/2012,1,132.830001831055,,,,
6/20/2008,12/1/2012,1,132.869995117188,,,,
6/20/2008,1/1/2013,1,132.880004882813,,,,
6/20/2008,2/1/2013,1,132.899993896484,,,,
6/20/2008,3/1/2013,1,132.929992675781,,,,
6/20/2008,4/1/2013,1,132.970001220703,,,,
6/20/2008,5/1/2013,1,133.009994506836,,,,
6/20/2008,6/1/2013,1,133.059997558594,,,,
6/20/2008,7/1/2013,1,133.110000610352,,,,
6/20/2008,8/1/2013,1,133.160003662109,,,,
6/20/2008,9/1/2013,1,133.210006713867,,,,
6/20/2008,10/1/2013,1,133.259994506836,,,,
6/20/2008,11/1/2013,1,133.309997558594,,,,
6/20/2008,12/1/2013,1,133.369995117188,,,,
6/20/2008,6/1/2014,1,133.649993896484,,,,
6/20/2008,12/1/2014,1,133.970001220703,,,,
6/20/2008,6/1/2015,1,134.309997558594,,,,
6/20/2008,12/1/2015,1,134.679992675781,,,,
6/20/2008,6/1/2016,1,135.080001831055,,,,
6/20/2008,12/1/2016,1,135.509994506836,,,,
6/20/2008,8/1/2008,1,135.360000610352,137.5,131.75,278598,
6/20/2008,7/1/2008,3,3.77169990539551,,,,
6/20/2008,9/1/2008,3,3.8396999835968,,,,
6/20/2008,10/1/2008,3,3.86770009994507,,,,
6/20/2008,11/1/2008,3,3.89019989967346,,,,
6/20/2008,12/1/2008,3,3.91219997406006,,,,
6/20/2008,1/1/2009,3,3.93120002746582,,,,
6/20/2008,2/1/2009,3,3.93919992446899,,,,
6/20/2008,3/1/2009,3,3.92070007324219,,,,
6/20/2008,4/1/2009,3,3.87969994544983,,,,
6/20/2008,5/1/2009,3,3.83369994163513,,,,
6/20/2008,6/1/2009,3,3.79970002174377,,,,
6/20/2008,7/1/2009,3,3.79069995880127,,,,
6/20/2008,8/1/2009,3,3.79570007324219,,,,
6/20/2008,9/1/2009,3,3.80620002746582,,,,
6/20/2008,10/1/2009,3,3.82069993019104,,,,
6/20/2008,11/1/2009,3,3.83419990539551,,,,
6/20/2008,12/1/2009,3,3.84770011901855,,,,
6/20/2008,1/1/2010,3,3.85419988632202,,,,
6/20/2008,2/1/2010,3,3.8452000617981,,,,
6/20/2008,3/1/2010,3,3.81369996070862,,,,
6/20/2008,4/1/2010,3,3.75370001792908,,,,
6/20/2008,5/1/2010,3,3.69020009040833,,,,
6/20/2008,6/1/2010,3,3.65269994735718,,,,
6/20/2008,7/1/2010,3,3.64520001411438,,,,
6/20/2008,8/1/2010,3,3.64720010757446,,,,
6/20/2008,9/1/2010,3,3.65720009803772,,,,
6/20/2008,10/1/2010,3,3.66919994354248,,,,
6/20/2008,11/1/2010,3,3.68120002746582,,,,
6/20/2008,12/1/2010,3,3.6926999092102,,,,
6/20/2008,1/1/2011,3,3.70020008087158,,,,
6/20/2008,2/1/2011,3,3.70020008087158,,,,
6/20/2008,3/1/2011,3,3.68519997596741,,,,
6/20/2008,4/1/2011,3,3.65520000457764,,,,
6/20/2008,5/1/2011,3,3.63520002365112,,,,
6/20/2008,6/1/2011,3,3.61509990692139,,,,
6/20/2008,8/1/2008,3,3.80270004272461,3.88030004501343,3.73970007896423,29583,
6/20/2008,7/1/2008,4,3.43919992446899,3.457200050354,3.34400010108948,19842,
6/20/2008,8/1/2008,4,3.44670009613037,3.46970009803772,3.35599994659424,24865,
6/20/2008,9/1/2008,4,3.43319988250732,3.45900011062622,3.36529994010925,8220,
6/20/2008,10/1/2008,4,3.2936999797821,3.31979990005493,3.26340007781982,5981,
6/20/2008,11/1/2008,4,3.2771999835968,3.29959988594055,3.26230001449585,2105,
6/20/2008,12/1/2008,4,3.27169990539551,3.29270005226135,3.25710010528564,3753,
6/20/2008,1/1/2009,4,3.28719997406006,0,0,280,
6/20/2008,2/1/2009,4,3.31019997596741,3.32599997520447,3.32299995422363,26,
6/20/2008,3/1/2009,4,3.34220004081726,0,0,15,
6/20/2008,4/1/2009,4,3.49469995498657,0,0,5,
6/20/2008,5/1/2009,4,3.50069999694824,0,0,1,
6/20/2008,6/1/2009,4,3.49519991874695,0,0,0,
6/20/2008,7/1/2009,4,3.47970008850098,0,0,0,
6/20/2008,8/1/2009,4,3.45519995689392,3.41000008583069,3.41000008583069,1,
6/20/2008,9/1/2009,4,3.42120003700256,0,0,0,
6/20/2008,10/1/2009,4,3.28419995307922,0,0,0,
6/20/2008,11/1/2009,4,3.25570011138916,0,0,0,
6/20/2008,12/1/2009,4,3.24819993972778,3.2493999004364,3.2493999004364,131,
6/20/2008,1/1/2010,4,3.26099991798401,0,0,0,
6/20/2008,2/1/2010,4,3.28430008888245,0,0,0,
6/20/2008,3/1/2010,4,3.31559991836548,0,0,0,
6/20/2008,4/1/2010,4,3.45619988441467,0,0,0,
6/20/2008,5/1/2010,4,3.46280002593994,0,0,0,
6/20/2008,6/1/2010,4,3.45959997177124,0,0,0,
6/20/2008,7/1/2010,4,3.45440006256104,0,0,0,
6/20/2008,8/1/2010,4,3.44219994544983,0,0,0,
6/20/2008,9/1/2010,4,3.41000008583069,0,0,0,
6/20/2008,10/1/2010,4,3.2778000831604,0,0,0,
6/20/2008,11/1/2010,4,3.24569988250732,0,0,0,
6/20/2008,12/1/2010,4,3.23359990119934,0,0,0,
6/20/2008,1/1/2011,4,3.23959994316101,0,0,0,
6/20/2008,2/1/2011,4,3.23950004577637,0,0,0,
6/20/2008,3/1/2011,4,3.2393000125885,0,0,0,
6/20/2008,4/1/2011,4,3.23900008201599,0,0,0,
6/20/2008,5/1/2011,4,3.23860001564026,0,0,0,
6/20/2008,6/1/2011,4,3.23810005187988,0,0,0,
6/23/2008,8/1/2008,1,136.740005493164,,,,
6/23/2008,9/1/2008,1,137.139999389648,,,,
6/23/2008,10/1/2008,1,137.259994506836,,,,
6/23/2008,11/1/2008,1,137.279998779297,,,,
6/23/2008,12/1/2008,1,137.229995727539,,,,
6/23/2008,1/1/2009,1,137.100006103516,,,,
6/23/2008,2/1/2009,1,136.940002441406,,,,
6/23/2008,3/1/2009,1,136.779998779297,,,,
6/23/2008,4/1/2009,1,136.600006103516,,,,
6/23/2008,5/1/2009,1,136.410003662109,,,,
6/23/2008,6/1/2009,1,136.210006713867,,,,
6/23/2008,7/1/2009,1,136.020004272461,,,,
6/23/2008,8/1/2009,1,135.850006103516,,,,
6/23/2008,9/1/2009,1,135.690002441406,,,,
6/23/2008,10/1/2009,1,135.539993286133,,,,
6/23/2008,11/1/2009,1,135.399993896484,,,,
6/23/2008,12/1/2009,1,135.279998779297,,,,
6/23/2008,1/1/2010,1,135.080001831055,,,,
6/23/2008,2/1/2010,1,134.949996948242,,,,
6/23/2008,3/1/2010,1,134.820007324219,,,,
6/23/2008,4/1/2010,1,134.699996948242,,,,
6/23/2008,5/1/2010,1,134.580001831055,,,,
6/23/2008,6/1/2010,1,134.460006713867,,,,
6/23/2008,7/1/2010,1,134.369995117188,,,,
6/23/2008,8/1/2010,1,134.289993286133,,,,
6/23/2008,9/1/2010,1,134.199996948242,,,,
6/23/2008,10/1/2010,1,134.119995117188,,,,
6/23/2008,11/1/2010,1,134.039993286133,,,,
6/23/2008,12/1/2010,1,133.979995727539,,,,
6/23/2008,1/1/2011,1,133.910003662109,,,,
6/23/2008,2/1/2011,1,133.850006103516,,,,
6/23/2008,3/1/2011,1,133.820007324219,,,,
6/23/2008,4/1/2011,1,133.789993286133,,,,
6/23/2008,5/1/2011,1,133.759994506836,,,,
6/23/2008,6/1/2011,1,133.740005493164,,,,
6/23/2008,7/1/2011,1,133.720001220703,,,,
6/23/2008,8/1/2011,1,133.699996948242,,,,
6/23/2008,9/1/2011,1,133.679992675781,,,,
6/23/2008,10/1/2011,1,133.660003662109,,,,
6/23/2008,11/1/2011,1,133.639999389648,,,,
6/23/2008,12/1/2011,1,133.619995117188,,,,
6/23/2008,1/1/2012,1,133.619995117188,,,,
6/23/2008,2/1/2012,1,133.630004882813,,,,
6/23/2008,3/1/2012,1,133.639999389648,,,,
6/23/2008,4/1/2012,1,133.649993896484,,,,
6/23/2008,5/1/2012,1,133.669998168945,,,,
6/23/2008,6/1/2012,1,133.690002441406,,,,
6/23/2008,7/1/2012,1,133.720001220703,,,,
6/23/2008,8/1/2012,1,133.75,,,,
6/23/2008,9/1/2012,1,133.779998779297,,,,
6/23/2008,10/1/2012,1,133.800003051758,,,,
6/23/2008,11/1/2012,1,133.820007324219,,,,
6/23/2008,12/1/2012,1,133.839996337891,,,,
6/23/2008,1/1/2013,1,133.850006103516,,,,
6/23/2008,2/1/2013,1,133.869995117188,,,,
6/23/2008,3/1/2013,1,133.899993896484,,,,
6/23/2008,4/1/2013,1,133.940002441406,,,,
6/23/2008,5/1/2013,1,133.979995727539,,,,
6/23/2008,6/1/2013,1,134.029998779297,,,,
6/23/2008,7/1/2013,1,134.070007324219,,,,
6/23/2008,8/1/2013,1,134.110000610352,,,,
6/23/2008,9/1/2013,1,134.149993896484,,,,
6/23/2008,10/1/2013,1,134.190002441406,,,,
6/23/2008,11/1/2013,1,134.229995727539,,,,
6/23/2008,12/1/2013,1,134.279998779297,,,,
6/23/2008,6/1/2014,1,134.539993286133,,,,
6/23/2008,12/1/2014,1,134.850006103516,,,,
6/23/2008,6/1/2015,1,135.179992675781,,,,
6/23/2008,12/1/2015,1,135.539993286133,,,,
6/23/2008,6/1/2016,1,135.940002441406,,,,
6/23/2008,12/1/2016,1,136.369995117188,,,,
6/23/2008,8/1/2008,3,3.82660007476807,,,,
6/23/2008,9/1/2008,3,3.86360001564026,,,,
6/23/2008,10/1/2008,3,3.89159989356995,,,,
6/23/2008,11/1/2008,3,3.91510009765625,,,,
6/23/2008,12/1/2008,3,3.9381000995636,,,,
6/23/2008,1/1/2009,3,3.95760011672974,,,,
6/23/2008,2/1/2009,3,3.96659994125366,,,,
6/23/2008,3/1/2009,3,3.94709992408752,,,,
6/23/2008,4/1/2009,3,3.90659999847412,,,,
6/23/2008,5/1/2009,3,3.8610999584198,,,,
6/23/2008,6/1/2009,3,3.82710003852844,,,,
6/23/2008,7/1/2009,3,3.81760001182556,,,,
6/23/2008,8/1/2009,3,3.8225998878479,,,,
6/23/2008,9/1/2009,3,3.83310008049011,,,,
6/23/2008,10/1/2009,3,3.84759998321533,,,,
6/23/2008,11/1/2009,3,3.8610999584198,,,,
6/23/2008,12/1/2009,3,3.87459993362427,,,,
6/23/2008,1/1/2010,3,3.88109993934631,,,,
6/23/2008,2/1/2010,3,3.87210011482239,,,,
6/23/2008,3/1/2010,3,3.84060001373291,,,,
6/23/2008,4/1/2010,3,3.78060007095337,,,,
6/23/2008,5/1/2010,3,3.71709990501404,,,,
6/23/2008,6/1/2010,3,3.67960000038147,,,,
6/23/2008,7/1/2010,3,3.67210006713867,,,,
6/23/2008,8/1/2010,3,3.67409992218018,,,,
6/23/2008,9/1/2010,3,3.68409991264343,,,,
6/23/2008,10/1/2010,3,3.69609999656677,,,,
6/23/2008,11/1/2010,3,3.70810008049011,,,,
6/23/2008,12/1/2010,3,3.7195999622345,,,,
6/23/2008,1/1/2011,3,3.72709989547729,,,,
6/23/2008,2/1/2011,3,3.72709989547729,,,,
6/23/2008,3/1/2011,3,3.7121000289917,,,,
6/23/2008,4/1/2011,3,3.68210005760193,,,,
6/23/2008,5/1/2011,3,3.66210007667541,,,,
6/23/2008,6/1/2011,3,3.64199995994568,,,,
6/23/2008,7/1/2008,3,3.79640007019043,3.8636999130249,3.7532000541687,22932,
6/23/2008,7/1/2008,4,3.45510005950928,,,,
6/23/2008,8/1/2008,4,3.46560001373291,,,,
6/23/2008,9/1/2008,4,3.45709991455078,,,,
6/23/2008,10/1/2008,4,3.31859993934631,,,,
6/23/2008,11/1/2008,4,3.30310010910034,,,,
6/23/2008,12/1/2008,4,3.29909992218018,,,,
6/23/2008,1/1/2009,4,3.31459999084473,,,,
6/23/2008,2/1/2009,4,3.3371000289917,,,,
6/23/2008,3/1/2009,4,3.3685998916626,,,,
6/23/2008,4/1/2009,4,3.51959991455078,,,,
6/23/2008,5/1/2009,4,3.52509999275208,,,,
6/23/2008,6/1/2009,4,3.51859998703003,,,,
6/23/2008,7/1/2009,4,3.50160002708435,,,,
6/23/2008,8/1/2009,4,3.47560000419617,,,,
6/23/2008,9/1/2009,4,3.4400999546051,,,,
6/23/2008,10/1/2009,4,3.30310010910034,,,,
6/23/2008,11/1/2009,4,3.2746000289917,,,,
6/23/2008,12/1/2009,4,3.2671000957489,,,,
6/23/2008,1/1/2010,4,3.27990007400513,,,,
6/23/2008,2/1/2010,4,3.30320000648499,,,,
6/23/2008,3/1/2010,4,3.3345000743866,,,,
6/23/2008,4/1/2010,4,3.47510004043579,,,,
6/23/2008,5/1/2010,4,3.48169994354248,,,,
6/23/2008,6/1/2010,4,3.47849988937378,,,,
6/23/2008,7/1/2010,4,3.47329998016357,,,,
6/23/2008,8/1/2010,4,3.46110010147095,,,,
6/23/2008,9/1/2010,4,3.42890000343323,,,,
6/23/2008,10/1/2010,4,3.29670000076294,,,,
6/23/2008,11/1/2010,4,3.26460003852844,,,,
6/23/2008,12/1/2010,4,3.25250005722046,,,,
6/23/2008,1/1/2011,4,3.25850009918213,,,,
6/23/2008,2/1/2011,4,3.25839996337891,,,,
6/23/2008,3/1/2011,4,3.25819993019104,,,,
6/23/2008,4/1/2011,4,3.25789999961853,,,,
6/23/2008,5/1/2011,4,3.2574999332428,,,,
6/23/2008,6/1/2011,4,3.25699996948242,,,,
6/24/2008,9/1/2008,1,137.520004272461,,,,
6/24/2008,10/1/2008,1,137.710006713867,,,,
6/24/2008,11/1/2008,1,137.779998779297,,,,
6/24/2008,12/1/2008,1,137.779998779297,,,,
6/24/2008,1/1/2009,1,137.699996948242,,,,
6/24/2008,2/1/2009,1,137.570007324219,,,,
6/24/2008,3/1/2009,1,137.440002441406,,,,
6/24/2008,4/1/2009,1,137.300003051758,,,,
6/24/2008,5/1/2009,1,137.149993896484,,,,
6/24/2008,6/1/2009,1,136.990005493164,,,,
6/24/2008,7/1/2009,1,136.820007324219,,,,
6/24/2008,8/1/2009,1,136.679992675781,,,,
6/24/2008,9/1/2009,1,136.539993286133,,,,
6/24/2008,10/1/2009,1,136.399993896484,,,,
6/24/2008,11/1/2009,1,136.270004272461,,,,
6/24/2008,12/1/2009,1,136.160003662109,,,,
6/24/2008,1/1/2010,1,135.979995727539,,,,
6/24/2008,2/1/2010,1,135.860000610352,,,,
6/24/2008,3/1/2010,1,135.740005493164,,,,
6/24/2008,4/1/2010,1,135.619995117188,,,,
6/24/2008,5/1/2010,1,135.5,,,,
6/24/2008,6/1/2010,1,135.380004882813,,,,
6/24/2008,7/1/2010,1,135.279998779297,,,,
6/24/2008,8/1/2010,1,135.179992675781,,,,
6/24/2008,9/1/2010,1,135.089996337891,,,,
6/24/2008,10/1/2010,1,135,,,,
6/24/2008,11/1/2010,1,134.910003662109,,,,
6/24/2008,12/1/2010,1,134.839996337891,,,,
6/24/2008,1/1/2011,1,134.75,,,,
6/24/2008,2/1/2011,1,134.669998168945,,,,
6/24/2008,3/1/2011,1,134.610000610352,,,,
6/24/2008,4/1/2011,1,134.550003051758,,,,
6/24/2008,5/1/2011,1,134.490005493164,,,,
6/24/2008,6/1/2011,1,134.449996948242,,,,
6/24/2008,7/1/2011,1,134.410003662109,,,,
6/24/2008,8/1/2011,1,134.380004882813,,,,
6/24/2008,9/1/2011,1,134.380004882813,,,,
6/24/2008,10/1/2011,1,134.380004882813,,,,
6/24/2008,11/1/2011,1,134.380004882813,,,,
6/24/2008,12/1/2011,1,134.380004882813,,,,
6/24/2008,1/1/2012,1,134.369995117188,,,,
6/24/2008,2/1/2012,1,134.360000610352,,,,
6/24/2008,3/1/2012,1,134.360000610352,,,,
6/24/2008,4/1/2012,1,134.360000610352,,,,
6/24/2008,5/1/2012,1,134.369995117188,,,,
6/24/2008,6/1/2012,1,134.380004882813,,,,
6/24/2008,7/1/2012,1,134.399993896484,,,,
6/24/2008,8/1/2012,1,134.429992675781,,,,
6/24/2008,9/1/2012,1,134.460006713867,,,,
6/24/2008,10/1/2012,1,134.479995727539,,,,
6/24/2008,11/1/2012,1,134.509994506836,,,,
6/24/2008,12/1/2012,1,134.539993286133,,,,
6/24/2008,1/1/2013,1,134.539993286133,,,,
6/24/2008,2/1/2013,1,134.550003051758,,,,
6/24/2008,3/1/2013,1,134.570007324219,,,,
6/24/2008,4/1/2013,1,134.600006103516,,,,
6/24/2008,5/1/2013,1,134.639999389648,,,,
6/24/2008,6/1/2013,1,134.679992675781,,,,
6/24/2008,7/1/2013,1,134.720001220703,,,,
6/24/2008,8/1/2013,1,134.759994506836,,,,
6/24/2008,9/1/2013,1,134.800003051758,,,,
6/24/2008,10/1/2013,1,134.839996337891,,,,
6/24/2008,11/1/2013,1,134.880004882813,,,,
6/24/2008,12/1/2013,1,134.919998168945,,,,
6/24/2008,6/1/2014,1,135.149993896484,,,,
6/24/2008,12/1/2014,1,135.419998168945,,,,
6/24/2008,6/1/2015,1,135.75,,,,
6/24/2008,12/1/2015,1,136.110000610352,,,,
6/24/2008,6/1/2016,1,136.509994506836,,,,
6/24/2008,12/1/2016,1,136.940002441406,,,,
6/24/2008,8/1/2008,1,137,138.75,135.899993896484,229371,
6/24/2008,7/1/2008,3,3.81360006332397,,,,
6/24/2008,8/1/2008,3,3.84159994125366,,,,
6/24/2008,9/1/2008,3,3.87859988212585,,,,
6/24/2008,10/1/2008,3,3.9086000919342,,,,
6/24/2008,11/1/2008,3,3.93359994888306,,,,
6/24/2008,12/1/2008,3,3.95860004425049,,,,
6/24/2008,1/1/2009,3,3.97909998893738,,,,
6/24/2008,2/1/2009,3,3.98909997940063,,,,
6/24/2008,3/1/2009,3,3.97009992599487,,,,
6/24/2008,4/1/2009,3,3.93059992790222,,,,
6/24/2008,5/1/2009,3,3.88660001754761,,,,
6/24/2008,6/1/2009,3,3.85310006141663,,,,
6/24/2008,7/1/2009,3,3.84409999847412,,,,
6/24/2008,8/1/2009,3,3.84910011291504,,,,
6/24/2008,9/1/2009,3,3.86010003089905,,,,
6/24/2008,10/1/2009,3,3.87459993362427,,,,
6/24/2008,11/1/2009,3,3.88809990882874,,,,
6/24/2008,12/1/2009,3,3.9015998840332,,,,
6/24/2008,1/1/2010,3,3.90809988975525,,,,
6/24/2008,2/1/2010,3,3.89910006523132,,,,
6/24/2008,3/1/2010,3,3.86759996414185,,,,
6/24/2008,4/1/2010,3,3.8076000213623,,,,
6/24/2008,5/1/2010,3,3.74410009384155,,,,
6/24/2008,6/1/2010,3,3.70659995079041,,,,
6/24/2008,7/1/2010,3,3.69910001754761,,,,
6/24/2008,8/1/2010,3,3.70110011100769,,,,
6/24/2008,9/1/2010,3,3.71110010147095,,,,
6/24/2008,10/1/2010,3,3.72309994697571,,,,
6/24/2008,11/1/2010,3,3.73510003089905,,,,
6/24/2008,12/1/2010,3,3.74659991264343,,,,
6/24/2008,1/1/2011,3,3.75410008430481,,,,
6/24/2008,2/1/2011,3,3.75410008430481,,,,
6/24/2008,3/1/2011,3,3.73909997940063,,,,
6/24/2008,4/1/2011,3,3.70910000801086,,,,
6/24/2008,5/1/2011,3,3.68910002708435,,,,
6/24/2008,6/1/2011,3,3.66899991035461,,,,
6/24/2008,7/1/2008,4,3.46350002288818,,,,
6/24/2008,9/1/2008,4,3.46600008010864,,,,
6/24/2008,10/1/2008,4,3.32750010490417,,,,
6/24/2008,11/1/2008,4,3.31299996376038,,,,
6/24/2008,12/1/2008,4,3.30900001525879,,,,
6/24/2008,1/1/2009,4,3.32450008392334,,,,
6/24/2008,2/1/2009,4,3.34699988365173,,,,
6/24/2008,3/1/2009,4,3.37849998474121,,,,
6/24/2008,8/1/2008,4,3.47300004959106,3.50710010528564,3.45160007476807,24007,
6/24/2008,4/1/2009,4,3.53250002861023,0,0,104,
6/24/2008,5/1/2009,4,3.53800010681152,0,0,62,
6/24/2008,6/1/2009,4,3.53150010108948,0,0,134,
6/24/2008,7/1/2009,4,3.51449990272522,0,0,4,
6/24/2008,8/1/2009,4,3.48850011825562,0,0,174,
6/24/2008,9/1/2009,4,3.45300006866455,0,0,0,
6/24/2008,10/1/2009,4,3.31599998474121,0,0,0,
6/24/2008,11/1/2009,4,3.28749990463257,0,0,0,
6/24/2008,12/1/2009,4,3.27999997138977,0,0,0,
6/24/2008,1/1/2010,4,3.292799949646,0,0,0,
6/24/2008,2/1/2010,4,3.31609988212585,0,0,0,
6/24/2008,3/1/2010,4,3.34739995002747,0,0,0,
6/24/2008,4/1/2010,4,3.49239993095398,0,0,0,
6/24/2008,5/1/2010,4,3.49900007247925,0,0,0,
6/24/2008,6/1/2010,4,3.49580001831055,0,0,0,
6/24/2008,7/1/2010,4,3.49060010910034,0,0,0,
6/24/2008,8/1/2010,4,3.47839999198914,0,0,0,
6/24/2008,9/1/2010,4,3.44619989395142,0,0,0,
6/24/2008,10/1/2010,4,3.31399989128113,0,0,0,
6/24/2008,11/1/2010,4,3.28189992904663,0,0,0,
6/24/2008,12/1/2010,4,3.26979994773865,0,0,0,
6/24/2008,1/1/2011,4,3.27579998970032,0,0,0,
6/24/2008,2/1/2011,4,3.27570009231567,0,0,0,
6/24/2008,3/1/2011,4,3.27550005912781,0,0,0,
6/24/2008,4/1/2011,4,3.27519989013672,0,0,0,
6/24/2008,5/1/2011,4,3.27480006217957,0,0,0,
6/24/2008,6/1/2011,4,3.27430009841919,0,0,0,
6/25/2008,8/1/2008,1,134.550003051758,137.580001831055,131.949996948242,290400,
6/25/2008,9/1/2008,1,135.080001831055,138.050003051758,132.509994506836,78239,
6/25/2008,10/1/2008,1,135.330001831055,138.220001220703,132.850006103516,29470,
6/25/2008,11/1/2008,1,135.520004272461,137.960006713867,133.089996337891,12796,
6/25/2008,12/1/2008,1,135.619995117188,138.300003051758,133.100006103516,44493,
6/25/2008,1/1/2009,1,135.619995117188,137.419998168945,133.509994506836,2849,
6/25/2008,2/1/2009,1,135.539993286133,137.5,135.100006103516,746,
6/25/2008,3/1/2009,1,135.460006713867,134.929992675781,134.889999389648,822,
6/25/2008,4/1/2009,1,135.380004882813,134,134,154,
6/25/2008,5/1/2009,1,135.289993286133,134.929992675781,134.929992675781,294,
6/25/2008,6/1/2009,1,135.149993896484,135.419998168945,132.949996948242,2577,
6/25/2008,7/1/2009,1,134.990005493164,0,0,27,
6/25/2008,8/1/2009,1,134.830001831055,0,0,316,
6/25/2008,9/1/2009,1,134.669998168945,0,0,95,
6/25/2008,10/1/2009,1,134.509994506836,0,0,9,
6/25/2008,11/1/2009,1,134.369995117188,0,0,13,
6/25/2008,12/1/2009,1,134.240005493164,136.149993896484,131.970001220703,10111,
6/25/2008,1/1/2010,1,134.070007324219,0,0,47,
6/25/2008,2/1/2010,1,133.960006713867,0,0,0,
6/25/2008,3/1/2010,1,133.850006103516,0,0,25,
6/25/2008,4/1/2010,1,133.740005493164,0,0,0,
6/25/2008,5/1/2010,1,133.630004882813,0,0,0,
6/25/2008,6/1/2010,1,133.520004272461,0,0,786,
6/25/2008,7/1/2010,1,133.429992675781,0,0,0,
6/25/2008,8/1/2010,1,133.339996337891,0,0,0,
6/25/2008,9/1/2010,1,133.259994506836,0,0,0,
6/25/2008,10/1/2010,1,133.179992675781,0,0,0,
6/25/2008,11/1/2010,1,133.100006103516,0,0,0,
6/25/2008,12/1/2010,1,133.039993286133,135.25,131,4676,
6/25/2008,1/1/2011,1,132.949996948242,0,0,0,
6/25/2008,2/1/2011,1,132.869995117188,0,0,0,
6/25/2008,3/1/2011,1,132.809997558594,0,0,0,
6/25/2008,4/1/2011,1,132.75,0,0,0,
6/25/2008,5/1/2011,1,132.690002441406,0,0,0,
6/25/2008,6/1/2011,1,132.649993896484,0,0,0,
6/25/2008,7/1/2011,1,132.610000610352,0,0,0,
6/25/2008,8/1/2011,1,132.580001831055,0,0,0,
6/25/2008,9/1/2011,1,132.580001831055,0,0,0,
6/25/2008,10/1/2011,1,132.580001831055,0,0,0,
6/25/2008,11/1/2011,1,132.580001831055,0,0,0,
6/25/2008,12/1/2011,1,132.580001831055,131.369995117188,131,1453,
6/25/2008,1/1/2012,1,132.570007324219,0,0,0,
6/25/2008,2/1/2012,1,132.559997558594,0,0,0,
6/25/2008,3/1/2012,1,132.559997558594,0,0,0,
6/25/2008,4/1/2012,1,132.559997558594,0,0,0,
6/25/2008,5/1/2012,1,132.570007324219,0,0,0,
6/25/2008,6/1/2012,1,132.589996337891,0,0,0,
6/25/2008,7/1/2012,1,132.619995117188,0,0,0,
6/25/2008,8/1/2012,1,132.660003662109,0,0,0,
6/25/2008,9/1/2012,1,132.699996948242,0,0,0,
6/25/2008,10/1/2012,1,132.729995727539,0,0,0,
6/25/2008,11/1/2012,1,132.770004272461,0,0,0,
6/25/2008,12/1/2012,1,132.809997558594,134.350006103516,131.029998779297,1203,
6/25/2008,1/1/2013,1,132.809997558594,0,0,0,
6/25/2008,2/1/2013,1,132.820007324219,0,0,0,
6/25/2008,3/1/2013,1,132.839996337891,0,0,0,
6/25/2008,4/1/2013,1,132.869995117188,0,0,0,
6/25/2008,5/1/2013,1,132.910003662109,0,0,4,
6/25/2008,6/1/2013,1,132.949996948242,0,0,0,
6/25/2008,7/1/2013,1,132.990005493164,0,0,4,
6/25/2008,8/1/2013,1,133.029998779297,0,0,1,
6/25/2008,9/1/2013,1,133.080001831055,0,0,1,
6/25/2008,10/1/2013,1,133.130004882813,0,0,6,
6/25/2008,11/1/2013,1,133.179992675781,0,0,0,
6/25/2008,12/1/2013,1,133.229995727539,133.399993896484,132.600006103516,1125,
6/25/2008,6/1/2014,1,133.460006713867,0,0,0,
6/25/2008,12/1/2014,1,133.729995727539,0,0,1528,
6/25/2008,6/1/2015,1,134.039993286133,0,0,0,
6/25/2008,12/1/2015,1,134.380004882813,136.25,136.25,962,
6/25/2008,6/1/2016,1,134.779998779297,0,0,0,
6/25/2008,12/1/2016,1,135.179992675781,135.570007324219,135.570007324219,5,
6/25/2008,7/1/2008,3,3.74920010566711,3.83739995956421,3.68700003623962,24500,
6/25/2008,8/1/2008,3,3.7746000289917,3.86450004577637,3.7104001045227,47704,
6/25/2008,9/1/2008,3,3.81060004234314,3.8970000743866,3.74900007247925,12030,
6/25/2008,10/1/2008,3,3.84260010719299,3.90650010108948,3.77909994125366,3848,
6/25/2008,11/1/2008,3,3.8701000213623,3.93880009651184,3.81380009651184,2536,
6/25/2008,12/1/2008,3,3.89759993553162,3.96399998664856,3.8345000743866,7364,
6/25/2008,1/1/2009,3,3.91960000991821,3.98499989509583,3.86459994316101,1861,
6/25/2008,2/1/2009,3,3.93160009384155,3.96900010108948,3.87540006637573,356,
6/25/2008,3/1/2009,3,3.91359996795654,3.9646999835968,3.85750007629395,746,
6/25/2008,4/1/2009,3,3.87459993362427,3.8840000629425,3.82850003242493,141,
6/25/2008,5/1/2009,3,3.83109998703003,3.89000010490417,3.78250002861023,59,
6/25/2008,6/1/2009,3,3.79959988594055,3.80579996109009,3.74499988555908,888,
6/25/2008,7/1/2009,3,3.79209995269775,3.7574999332428,3.75559997558594,101,
6/25/2008,8/1/2009,3,3.79760003089905,0,0,8,
6/25/2008,9/1/2009,3,3.80960011482239,3.80360007286072,3.79999995231628,9,
6/25/2008,10/1/2009,3,3.82410001754761,3.8011999130249,3.80100011825562,7,
6/25/2008,11/1/2009,3,3.83759999275208,3.80780005455017,3.78049993515015,9,
6/25/2008,12/1/2009,3,3.85109996795654,3.81340003013611,3.79749989509583,436,
6/25/2008,1/1/2010,3,3.85859990119934,3.81500005722046,3.81399989128113,2,
6/25/2008,2/1/2010,3,3.85060000419617,0,0,0,
6/25/2008,3/1/2010,3,3.82010006904602,0,0,0,
6/25/2008,4/1/2010,3,3.76110005378723,0,0,0,
6/25/2008,5/1/2010,3,3.69860005378723,0,0,0,
6/25/2008,6/1/2010,3,3.66210007667541,0,0,0,
6/25/2008,7/1/2010,3,3.65510010719299,0,0,0,
6/25/2008,8/1/2010,3,3.65759992599487,0,0,0,
6/25/2008,9/1/2010,3,3.66810011863708,0,0,0,
6/25/2008,10/1/2010,3,3.68009996414185,0,0,0,
6/25/2008,11/1/2010,3,3.69210004806519,0,0,0,
6/25/2008,12/1/2010,3,3.70359992980957,0,0,210,
6/25/2008,1/1/2011,3,3.71110010147095,0,0,0,
6/25/2008,2/1/2011,3,3.71110010147095,0,0,0,
6/25/2008,3/1/2011,3,3.69609999656677,0,0,0,
6/25/2008,4/1/2011,3,3.666100025177,0,0,0,
6/25/2008,5/1/2011,3,3.64610004425049,0,0,0,
6/25/2008,6/1/2011,3,3.62599992752075,0,0,0,
6/25/2008,7/1/2008,4,3.39409995079041,3.46909999847412,3.32550001144409,27988,
6/25/2008,8/1/2008,4,3.40689992904663,3.48099994659424,3.34640002250671,37670,
6/25/2008,9/1/2008,4,3.40440011024475,3.46849989891052,3.34400010108948,12177,
6/25/2008,10/1/2008,4,3.2729001045227,3.32590007781982,3.21169996261597,6022,
6/25/2008,11/1/2008,4,3.26040005683899,3.30559992790222,3.20440006256104,2194,
6/25/2008,12/1/2008,4,3.25789999961853,3.28430008888245,3.19679999351501,3743,
6/25/2008,1/1/2009,4,3.27390003204346,3.28099989891052,3.22000002861023,490,
6/25/2008,2/1/2009,4,3.29789996147156,3.26500010490417,3.26500010490417,171,
6/25/2008,3/1/2009,4,3.33039999008179,0,0,14,
6/25/2008,4/1/2009,4,3.48539996147156,0,0,126,
6/25/2008,5/1/2009,4,3.4918999671936,0,0,369,
6/25/2008,6/1/2009,4,3.48639988899231,0,0,385,
6/25/2008,7/1/2009,4,3.47040009498596,0,0,0,
6/25/2008,8/1/2009,4,3.44539999961853,0,0,0,
6/25/2008,9/1/2009,4,3.4109001159668,0,0,0,
6/25/2008,10/1/2009,4,3.27489995956421,0,0,0,
6/25/2008,11/1/2009,4,3.2474000453949,0,0,0,
6/25/2008,12/1/2009,4,3.24090003967285,0,0,82,
6/25/2008,1/1/2010,4,3.25370001792908,0,0,0,
6/25/2008,2/1/2010,4,3.27699995040894,0,0,0,
6/25/2008,3/1/2010,4,3.30830001831055,0,0,0,
6/25/2008,4/1/2010,4,3.45329999923706,0,0,0,
6/25/2008,5/1/2010,4,3.45989990234375,0,0,0,
6/25/2008,6/1/2010,4,3.45670008659363,0,0,0,
6/25/2008,7/1/2010,4,3.45149993896484,0,0,0,
6/25/2008,8/1/2010,4,3.43930006027222,0,0,0,
6/25/2008,9/1/2010,4,3.4070999622345,0,0,0,
6/25/2008,10/1/2010,4,3.27489995956421,0,0,0,
6/25/2008,11/1/2010,4,3.24279999732971,0,0,0,
6/25/2008,12/1/2010,4,3.23070001602173,0,0,0,
6/25/2008,1/1/2011,4,3.2367000579834,0,0,0,
6/25/2008,2/1/2011,4,3.23659992218018,0,0,0,
6/25/2008,3/1/2011,4,3.23639988899231,0,0,0,
6/25/2008,4/1/2011,4,3.2360999584198,0,0,0,
6/25/2008,5/1/2011,4,3.23569989204407,0,0,0,
6/25/2008,6/1/2011,4,3.23519992828369,0,0,0,
6/26/2008,8/1/2008,1,139.639999389648,,,,
6/26/2008,9/1/2008,1,140.160003662109,,,,
6/26/2008,10/1/2008,1,140.410003662109,,,,
6/26/2008,11/1/2008,1,140.570007324219,,,,
6/26/2008,12/1/2008,1,140.619995117188,,,,
6/26/2008,1/1/2009,1,140.589996337891,,,,
6/26/2008,2/1/2009,1,140.529998779297,,,,
6/26/2008,3/1/2009,1,140.460006713867,,,,
6/26/2008,4/1/2009,1,140.300003051758,,,,
6/26/2008,5/1/2009,1,140.139999389648,,,,
6/26/2008,6/1/2009,1,139.940002441406,,,,
6/26/2008,7/1/2009,1,139.720001220703,,,,
6/26/2008,8/1/2009,1,139.5,,,,
6/26/2008,9/1/2009,1,139.300003051758,,,,
6/26/2008,10/1/2009,1,139.100006103516,,,,
6/26/2008,11/1/2009,1,138.899993896484,,,,
6/26/2008,12/1/2009,1,138.690002441406,,,,
6/26/2008,1/1/2010,1,138.419998168945,,,,
6/26/2008,2/1/2010,1,138.240005493164,,,,
6/26/2008,3/1/2010,1,138.059997558594,,,,
6/26/2008,4/1/2010,1,137.899993896484,,,,
6/26/2008,5/1/2010,1,137.740005493164,,,,
6/26/2008,6/1/2010,1,137.580001831055,,,,
6/26/2008,7/1/2010,1,137.429992675781,,,,
6/26/2008,8/1/2010,1,137.279998779297,,,,
6/26/2008,9/1/2010,1,137.130004882813,,,,
6/26/2008,10/1/2010,1,136.979995727539,,,,
6/26/2008,11/1/2010,1,136.830001831055,,,,
6/26/2008,12/1/2010,1,136.720001220703,,,,
6/26/2008,1/1/2011,1,136.610000610352,,,,
6/26/2008,2/1/2011,1,136.509994506836,,,,
6/26/2008,3/1/2011,1,136.410003662109,,,,
6/26/2008,4/1/2011,1,136.309997558594,,,,
6/26/2008,5/1/2011,1,136.210006713867,,,,
6/26/2008,6/1/2011,1,136.139999389648,,,,
6/26/2008,7/1/2011,1,136.070007324219,,,,
6/26/2008,8/1/2011,1,136.029998779297,,,,
6/26/2008,9/1/2011,1,135.990005493164,,,,
6/26/2008,10/1/2011,1,135.949996948242,,,,
6/26/2008,11/1/2011,1,135.910003662109,,,,
6/26/2008,12/1/2011,1,135.880004882813,,,,
6/26/2008,1/1/2012,1,135.880004882813,,,,
6/26/2008,2/1/2012,1,135.880004882813,,,,
6/26/2008,3/1/2012,1,135.880004882813,,,,
6/26/2008,4/1/2012,1,135.880004882813,,,,
6/26/2008,5/1/2012,1,135.889999389648,,,,
6/26/2008,6/1/2012,1,135.899993896484,,,,
6/26/2008,7/1/2012,1,135.910003662109,,,,
6/26/2008,8/1/2012,1,135.929992675781,,,,
6/26/2008,9/1/2012,1,135.949996948242,,,,
6/26/2008,10/1/2012,1,135.970001220703,,,,
6/26/2008,11/1/2012,1,136,,,,
6/26/2008,12/1/2012,1,136.029998779297,,,,
6/26/2008,1/1/2013,1,136.029998779297,,,,
6/26/2008,2/1/2013,1,136.029998779297,,,,
6/26/2008,3/1/2013,1,136.050003051758,,,,
6/26/2008,4/1/2013,1,136.080001831055,,,,
6/26/2008,5/1/2013,1,136.110000610352,,,,
6/26/2008,6/1/2013,1,136.149993896484,,,,
6/26/2008,7/1/2013,1,136.190002441406,,,,
6/26/2008,8/1/2013,1,136.229995727539,,,,
6/26/2008,9/1/2013,1,136.279998779297,,,,
6/26/2008,10/1/2013,1,136.330001831055,,,,
6/26/2008,11/1/2013,1,136.380004882813,,,,
6/26/2008,12/1/2013,1,136.429992675781,,,,
6/26/2008,6/1/2014,1,136.630004882813,,,,
6/26/2008,12/1/2014,1,136.869995117188,,,,
6/26/2008,6/1/2015,1,137.179992675781,,,,
6/26/2008,12/1/2015,1,137.520004272461,,,,
6/26/2008,6/1/2016,1,137.910003662109,,,,
6/26/2008,12/1/2016,1,138.300003051758,,,,
6/26/2008,7/1/2008,3,3.88339996337891,,,,
6/26/2008,8/1/2008,3,3.90949988365173,,,,
6/26/2008,9/1/2008,3,3.94549989700317,,,,
6/26/2008,10/1/2008,3,3.9779999256134,,,,
6/26/2008,11/1/2008,3,4.00400018692017,,,,
6/26/2008,12/1/2008,3,4.03000020980835,,,,
6/26/2008,1/1/2009,3,4.05000019073486,,,,
6/26/2008,2/1/2009,3,4.05999994277954,,,,
6/26/2008,3/1/2009,3,4.04050016403198,,,,
6/26/2008,4/1/2009,3,3.99900007247925,,,,
6/26/2008,5/1/2009,3,3.9539999961853,,,,
6/26/2008,6/1/2009,3,3.92199993133545,,,,
6/26/2008,7/1/2009,3,3.91249990463257,,,,
6/26/2008,8/1/2009,3,3.91750001907349,,,,
6/26/2008,9/1/2009,3,3.92899990081787,,,,
6/26/2008,10/1/2009,3,3.94300007820129,,,,
6/26/2008,11/1/2009,3,3.95600008964539,,,,
6/26/2008,12/1/2009,3,3.96900010108948,,,,
6/26/2008,1/1/2010,3,3.97650003433228,,,,
6/26/2008,2/1/2010,3,3.96849989891052,,,,
6/26/2008,3/1/2010,3,3.93799996376038,,,,
6/26/2008,4/1/2010,3,3.87899994850159,,,,
6/26/2008,5/1/2010,3,3.81649994850159,,,,
6/26/2008,6/1/2010,3,3.77999997138977,,,,
6/26/2008,7/1/2010,3,3.77300000190735,,,,
6/26/2008,8/1/2010,3,3.77550005912781,,,,
6/26/2008,9/1/2010,3,3.78600001335144,,,,
6/26/2008,10/1/2010,3,3.79800009727478,,,,
6/26/2008,11/1/2010,3,3.80999994277954,,,,
6/26/2008,12/1/2010,3,3.8215000629425,,,,
6/26/2008,1/1/2011,3,3.8289999961853,,,,
6/26/2008,2/1/2011,3,3.8289999961853,,,,
6/26/2008,3/1/2011,3,3.81399989128113,,,,
6/26/2008,4/1/2011,3,3.78399991989136,,,,
6/26/2008,5/1/2011,3,3.76399993896484,,,,
6/26/2008,6/1/2011,3,3.74390006065369,,,,
6/26/2008,7/1/2008,4,3.5113000869751,,,,
6/26/2008,9/1/2008,4,3.52329993247986,,,,
6/26/2008,10/1/2008,4,3.39429998397827,,,,
6/26/2008,11/1/2008,4,3.38129997253418,,,,
6/26/2008,12/1/2008,4,3.37680006027222,,,,
6/26/2008,1/1/2009,4,3.39229989051819,,,,
6/26/2008,2/1/2009,4,3.41630005836487,,,,
6/26/2008,3/1/2009,4,3.4488000869751,,,,
6/26/2008,4/1/2009,4,3.60380005836487,,,,
6/26/2008,5/1/2009,4,3.61030006408691,,,,
6/26/2008,6/1/2009,4,3.60479998588562,,,,
6/26/2008,7/1/2009,4,3.58879995346069,,,,
6/26/2008,8/1/2009,4,3.56380009651184,,,,
6/26/2008,9/1/2009,4,3.52929997444153,,,,
6/26/2008,10/1/2009,4,3.39330005645752,,,,
6/26/2008,11/1/2009,4,3.36579990386963,,,,
6/26/2008,12/1/2009,4,3.35929989814758,,,,
6/26/2008,1/1/2010,4,3.37210011482239,,,,
6/26/2008,2/1/2010,4,3.39540004730225,,,,
6/26/2008,3/1/2010,4,3.42670011520386,,,,
6/26/2008,4/1/2010,4,3.57170009613037,,,,
6/26/2008,5/1/2010,4,3.57829999923706,,,,
6/26/2008,6/1/2010,4,3.57509994506836,,,,
6/26/2008,7/1/2010,4,3.56990003585815,,,,
6/26/2008,8/1/2010,4,3.55769991874695,,,,
6/26/2008,9/1/2010,4,3.52550005912781,,,,
6/26/2008,10/1/2010,4,3.39330005645752,,,,
6/26/2008,11/1/2010,4,3.36120009422302,,,,
6/26/2008,12/1/2010,4,3.34910011291504,,,,
6/26/2008,1/1/2011,4,3.35509991645813,,,,
6/26/2008,2/1/2011,4,3.35500001907349,,,,
6/26/2008,3/1/2011,4,3.35479998588562,,,,
6/26/2008,4/1/2011,4,3.35450005531311,,,,
6/26/2008,5/1/2011,4,3.35409998893738,,,,
6/26/2008,6/1/2011,4,3.353600025177,,,,
6/26/2008,8/1/2008,4,3.52430009841919,3.55649995803833,3.40140008926392,35929,
6/27/2008,8/1/2008,1,140.210006713867,,,,
6/27/2008,9/1/2008,1,140.75,,,,
6/27/2008,10/1/2008,1,141.059997558594,,,,
6/27/2008,11/1/2008,1,141.240005493164,,,,
6/27/2008,12/1/2008,1,141.320007324219,,,,
6/27/2008,1/1/2009,1,141.330001831055,,,,
6/27/2008,2/1/2009,1,141.270004272461,,,,
6/27/2008,3/1/2009,1,141.199996948242,,,,
6/27/2008,4/1/2009,1,141.039993286133,,,,
6/27/2008,5/1/2009,1,140.850006103516,,,,
6/27/2008,6/1/2009,1,140.619995117188,,,,
6/27/2008,7/1/2009,1,140.369995117188,,,,
6/27/2008,8/1/2009,1,140.130004882813,,,,
6/27/2008,9/1/2009,1,139.899993896484,,,,
6/27/2008,10/1/2009,1,139.669998168945,,,,
6/27/2008,11/1/2009,1,139.449996948242,,,,
6/27/2008,12/1/2009,1,139.210006713867,,,,
6/27/2008,1/1/2010,1,138.929992675781,,,,
6/27/2008,2/1/2010,1,138.740005493164,,,,
6/27/2008,3/1/2010,1,138.550003051758,,,,
6/27/2008,4/1/2010,1,138.380004882813,,,,
6/27/2008,5/1/2010,1,138.210006713867,,,,
6/27/2008,6/1/2010,1,138.039993286133,,,,
6/27/2008,7/1/2010,1,137.869995117188,,,,
6/27/2008,8/1/2010,1,137.699996948242,,,,
6/27/2008,9/1/2010,1,137.529998779297,,,,
6/27/2008,10/1/2010,1,137.360000610352,,,,
6/27/2008,11/1/2010,1,137.190002441406,,,,
6/27/2008,12/1/2010,1,137.059997558594,,,,
6/27/2008,1/1/2011,1,136.919998168945,,,,
6/27/2008,2/1/2011,1,136.789993286133,,,,
6/27/2008,3/1/2011,1,136.660003662109,,,,
6/27/2008,4/1/2011,1,136.529998779297,,,,
6/27/2008,5/1/2011,1,136.399993896484,,,,
6/27/2008,6/1/2011,1,136.300003051758,,,,
6/27/2008,7/1/2011,1,136.210006713867,,,,
6/27/2008,8/1/2011,1,136.149993896484,,,,
6/27/2008,9/1/2011,1,136.100006103516,,,,
6/27/2008,10/1/2011,1,136.050003051758,,,,
6/27/2008,11/1/2011,1,136,,,,
6/27/2008,12/1/2011,1,135.960006713867,,,,
6/27/2008,1/1/2012,1,135.929992675781,,,,
6/27/2008,2/1/2012,1,135.899993896484,,,,
6/27/2008,3/1/2012,1,135.869995117188,,,,
6/27/2008,4/1/2012,1,135.839996337891,,,,
6/27/2008,5/1/2012,1,135.820007324219,,,,
6/27/2008,6/1/2012,1,135.800003051758,,,,
6/27/2008,7/1/2012,1,135.800003051758,,,,
6/27/2008,8/1/2012,1,135.800003051758,,,,
6/27/2008,9/1/2012,1,135.800003051758,,,,
6/27/2008,10/1/2012,1,135.800003051758,,,,
6/27/2008,11/1/2012,1,135.800003051758,,,,
6/27/2008,12/1/2012,1,135.800003051758,,,,
6/27/2008,1/1/2013,1,135.789993286133,,,,
6/27/2008,2/1/2013,1,135.779998779297,,,,
6/27/2008,3/1/2013,1,135.789993286133,,,,
6/27/2008,4/1/2013,1,135.809997558594,,,,
6/27/2008,5/1/2013,1,135.820007324219,,,,
6/27/2008,6/1/2013,1,135.839996337891,,,,
6/27/2008,7/1/2013,1,135.860000610352,,,,
6/27/2008,8/1/2013,1,135.880004882813,,,,
6/27/2008,9/1/2013,1,135.910003662109,,,,
6/27/2008,10/1/2013,1,135.940002441406,,,,
6/27/2008,11/1/2013,1,135.970001220703,,,,
6/27/2008,12/1/2013,1,136,,,,
6/27/2008,6/1/2014,1,136.179992675781,,,,
6/27/2008,12/1/2014,1,136.399993896484,,,,
6/27/2008,6/1/2015,1,136.639999389648,,,,
6/27/2008,12/1/2015,1,136.899993896484,,,,
6/27/2008,6/1/2016,1,137.210006713867,,,,
6/27/2008,12/1/2016,1,137.520004272461,,,,
6/27/2008,7/1/2008,3,3.90659999847412,,,,
6/27/2008,8/1/2008,3,3.93309998512268,,,,
6/27/2008,9/1/2008,3,3.96909999847412,,,,
6/27/2008,10/1/2008,3,4.00209999084473,,,,
6/27/2008,11/1/2008,3,4.02960014343262,,,,
6/27/2008,12/1/2008,3,4.0560998916626,,,,
6/27/2008,1/1/2009,3,4.07660007476807,,,,
6/27/2008,2/1/2009,3,4.0871000289917,,,,
6/27/2008,3/1/2009,3,4.06860017776489,,,,
6/27/2008,4/1/2009,3,4.02710008621216,,,,
6/27/2008,5/1/2009,3,3.98309993743896,,,,
6/27/2008,6/1/2009,3,3.95110011100769,,,,
6/27/2008,7/1/2009,3,3.94109988212585,,,,
6/27/2008,8/1/2009,3,3.9456000328064,,,,
6/27/2008,9/1/2009,3,3.95659995079041,,,,
6/27/2008,10/1/2009,3,3.97009992599487,,,,
6/27/2008,11/1/2009,3,3.98309993743896,,,,
6/27/2008,12/1/2009,3,3.99609994888306,,,,
6/27/2008,1/1/2010,3,4.00260019302368,,,,
6/27/2008,2/1/2010,3,3.99259996414185,,,,
6/27/2008,3/1/2010,3,3.96009993553162,,,,
6/27/2008,4/1/2010,3,3.89910006523132,,,,
6/27/2008,5/1/2010,3,3.83459997177124,,,,
6/27/2008,6/1/2010,3,3.79609990119934,,,,
6/27/2008,7/1/2010,3,3.78909993171692,,,,
6/27/2008,8/1/2010,3,3.79159998893738,,,,
6/27/2008,9/1/2010,3,3.80209994316101,,,,
6/27/2008,10/1/2010,3,3.81410002708435,,,,
6/27/2008,11/1/2010,3,3.82610011100769,,,,
6/27/2008,12/1/2010,3,3.83759999275208,,,,
6/27/2008,1/1/2011,3,3.84509992599487,,,,
6/27/2008,2/1/2011,3,3.84509992599487,,,,
6/27/2008,3/1/2011,3,3.83010005950928,,,,
6/27/2008,4/1/2011,3,3.80010008811951,,,,
6/27/2008,5/1/2011,3,3.78010010719299,,,,
6/27/2008,6/1/2011,3,3.75999999046326,,,,
6/27/2008,7/1/2008,4,3.50119996070862,,,,
6/27/2008,9/1/2008,4,3.52169990539551,,,,
6/27/2008,10/1/2008,4,3.39919996261597,,,,
6/27/2008,11/1/2008,4,3.38919997215271,,,,
6/27/2008,12/1/2008,4,3.38669991493225,,,,
6/27/2008,1/1/2009,4,3.40370011329651,,,,
6/27/2008,2/1/2009,4,3.42770004272461,,,,
6/27/2008,3/1/2009,4,3.46020007133484,,,,
6/27/2008,4/1/2009,4,3.61520004272461,,,,
6/27/2008,5/1/2009,4,3.62170004844666,,,,
6/27/2008,6/1/2009,4,3.61619997024536,,,,
6/27/2008,7/1/2009,4,3.59870004653931,,,,
6/27/2008,8/1/2009,4,3.57220005989075,,,,
6/27/2008,9/1/2009,4,3.53620004653931,,,,
6/27/2008,10/1/2009,4,3.39869999885559,,,,
6/27/2008,11/1/2009,4,3.37069988250732,,,,
6/27/2008,12/1/2009,4,3.3636999130249,,,,
6/27/2008,1/1/2010,4,3.37649989128113,,,,
6/27/2008,2/1/2010,4,3.39980006217957,,,,
6/27/2008,3/1/2010,4,3.4310998916626,,,,
6/27/2008,4/1/2010,4,3.57610011100769,,,,
6/27/2008,5/1/2010,4,3.58270001411438,,,,
6/27/2008,6/1/2010,4,3.57949995994568,,,,
6/27/2008,7/1/2010,4,3.57430005073547,,,,
6/27/2008,8/1/2010,4,3.56209993362427,,,,
6/27/2008,9/1/2010,4,3.52990007400513,,,,
6/27/2008,10/1/2010,4,3.39770007133484,,,,
6/27/2008,11/1/2010,4,3.36560010910034,,,,
6/27/2008,12/1/2010,4,3.35349988937378,,,,
6/27/2008,1/1/2011,4,3.35949993133545,,,,
6/27/2008,2/1/2011,4,3.35940003395081,,,,
6/27/2008,3/1/2011,4,3.35920000076294,,,,
6/27/2008,4/1/2011,4,3.35890007019043,,,,
6/27/2008,5/1/2011,4,3.3585000038147,,,,
6/27/2008,6/1/2011,4,3.35800004005432,,,,
6/27/2008,8/1/2008,4,3.51719999313354,3.60209989547729,3.49900007247925,32331,
6/30/2008,9/1/2008,1,140.580001831055,,,,
6/30/2008,10/1/2008,1,140.949996948242,,,,
6/30/2008,11/1/2008,1,141.240005493164,,,,
6/30/2008,12/1/2008,1,141.449996948242,,,,
6/30/2008,1/1/2009,1,141.559997558594,,,,
6/30/2008,2/1/2009,1,141.610000610352,,,,
6/30/2008,3/1/2009,1,141.600006103516,,,,
6/30/2008,4/1/2009,1,141.460006713867,,,,
6/30/2008,5/1/2009,1,141.300003051758,,,,
6/30/2008,6/1/2009,1,141.100006103516,,,,
6/30/2008,7/1/2009,1,140.869995117188,,,,
6/30/2008,8/1/2009,1,140.639999389648,,,,
6/30/2008,9/1/2009,1,140.419998168945,,,,
6/30/2008,10/1/2009,1,140.199996948242,,,,
6/30/2008,11/1/2009,1,139.990005493164,,,,
6/30/2008,12/1/2009,1,139.759994506836,,,,
6/30/2008,1/1/2010,1,139.479995727539,,,,
6/30/2008,2/1/2010,1,139.289993286133,,,,
6/30/2008,3/1/2010,1,139.100006103516,,,,
6/30/2008,4/1/2010,1,138.929992675781,,,,
6/30/2008,5/1/2010,1,138.759994506836,,,,
6/30/2008,6/1/2010,1,138.589996337891,,,,
6/30/2008,7/1/2010,1,138.419998168945,,,,
6/30/2008,8/1/2010,1,138.25,,,,
6/30/2008,9/1/2010,1,138.080001831055,,,,
6/30/2008,10/1/2010,1,137.910003662109,,,,
6/30/2008,11/1/2010,1,137.740005493164,,,,
6/30/2008,12/1/2010,1,137.610000610352,,,,
6/30/2008,1/1/2011,1,137.449996948242,,,,
6/30/2008,2/1/2011,1,137.300003051758,,,,
6/30/2008,3/1/2011,1,137.160003662109,,,,
6/30/2008,4/1/2011,1,137.020004272461,,,,
6/30/2008,5/1/2011,1,136.880004882813,,,,
6/30/2008,6/1/2011,1,136.759994506836,,,,
6/30/2008,7/1/2011,1,136.649993896484,,,,
6/30/2008,8/1/2011,1,136.570007324219,,,,
6/30/2008,9/1/2011,1,136.509994506836,,,,
6/30/2008,10/1/2011,1,136.449996948242,,,,
6/30/2008,11/1/2011,1,136.389999389648,,,,
6/30/2008,12/1/2011,1,136.330001831055,,,,
6/30/2008,1/1/2012,1,136.279998779297,,,,
6/30/2008,2/1/2012,1,136.229995727539,,,,
6/30/2008,3/1/2012,1,136.190002441406,,,,
6/30/2008,4/1/2012,1,136.149993896484,,,,
6/30/2008,5/1/2012,1,136.110000610352,,,,
6/30/2008,6/1/2012,1,136.080001831055,,,,
6/30/2008,7/1/2012,1,136.059997558594,,,,
6/30/2008,8/1/2012,1,136.039993286133,,,,
6/30/2008,9/1/2012,1,136.020004272461,,,,
6/30/2008,10/1/2012,1,136,,,,
6/30/2008,11/1/2012,1,135.990005493164,,,,
6/30/2008,12/1/2012,1,135.979995727539,,,,
6/30/2008,1/1/2013,1,135.970001220703,,,,
6/30/2008,2/1/2013,1,135.960006713867,,,,
6/30/2008,3/1/2013,1,135.970001220703,,,,
6/30/2008,4/1/2013,1,135.990005493164,,,,
6/30/2008,5/1/2013,1,136,,,,
6/30/2008,6/1/2013,1,136.020004272461,,,,
6/30/2008,7/1/2013,1,136.039993286133,,,,
6/30/2008,8/1/2013,1,136.059997558594,,,,
6/30/2008,9/1/2013,1,136.089996337891,,,,
6/30/2008,10/1/2013,1,136.119995117188,,,,
6/30/2008,11/1/2013,1,136.149993896484,,,,
6/30/2008,12/1/2013,1,136.179992675781,,,,
6/30/2008,6/1/2014,1,136.360000610352,,,,
6/30/2008,12/1/2014,1,136.580001831055,,,,
6/30/2008,6/1/2015,1,136.820007324219,,,,
6/30/2008,12/1/2015,1,137.080001831055,,,,
6/30/2008,6/1/2016,1,137.369995117188,,,,
6/30/2008,12/1/2016,1,137.669998168945,,,,
6/30/2008,8/1/2008,1,140,143.669998168945,139.169998168945,253428,
6/30/2008,7/1/2008,3,3.90289998054504,,,,
6/30/2008,8/1/2008,3,3.91000008583069,,,,
6/30/2008,9/1/2008,3,3.94799995422363,,,,
6/30/2008,10/1/2008,3,3.98499989509583,,,,
6/30/2008,5/1/2009,3,3.98600006103516,,,,
6/30/2008,6/1/2009,3,3.95700001716614,,,,
6/30/2008,7/1/2009,3,3.94700002670288,,,,
6/30/2008,8/1/2009,3,3.95199990272522,,,,
6/30/2008,9/1/2009,3,3.96350002288818,,,,
6/30/2008,10/1/2009,3,3.97699999809265,,,,
6/30/2008,11/1/2009,3,3.99000000953674,,,,
6/30/2008,12/1/2009,3,4.00299978256226,,,,
6/30/2008,2/1/2010,3,4.00050020217896,,,,
6/30/2008,3/1/2010,3,3.96849989891052,,,,
6/30/2008,4/1/2010,3,3.90799999237061,,,,
6/30/2008,5/1/2010,3,3.84400010108948,,,,
6/30/2008,6/1/2010,3,3.80599999427795,,,,
6/30/2008,7/1/2010,3,3.79949998855591,,,,
6/30/2008,8/1/2010,3,3.80200004577637,,,,
6/30/2008,9/1/2010,3,3.8125,,,,
6/30/2008,10/1/2010,3,3.82450008392334,,,,
6/30/2008,11/1/2010,3,3.8364999294281,,,,
6/30/2008,12/1/2010,3,3.84800004959106,,,,
6/30/2008,1/1/2011,3,3.85549998283386,,,,
6/30/2008,2/1/2011,3,3.85549998283386,,,,
6/30/2008,3/1/2011,3,3.84050011634827,,,,
6/30/2008,4/1/2011,3,3.81049990653992,,,,
6/30/2008,5/1/2011,3,3.7904999256134,,,,
6/30/2008,6/1/2011,3,3.77040004730225,,,,
6/30/2008,11/1/2008,3,4.0149998664856,4.09700012207031,4.02029991149902,2398,
6/30/2008,12/1/2008,3,4.04449987411499,4.14610004425049,4.03299999237061,5078,
6/30/2008,1/1/2009,3,4.06699991226196,4.13899993896484,4.05709981918335,2601,
6/30/2008,2/1/2009,3,4.07849979400635,4.15019989013672,4.08500003814697,957,
6/30/2008,3/1/2009,3,4.06400012969971,4.13100004196167,4.07000017166138,231,
6/30/2008,4/1/2009,3,4.02549982070923,4.0871000289917,4.01749992370606,82,
6/30/2008,1/1/2010,3,4.01000022888184,0,0,0,
6/30/2008,7/1/2008,4,3.50149989128113,,,,
6/30/2008,8/1/2008,4,3.49909996986389,,,,
6/30/2008,9/1/2008,4,3.50559997558594,,,,
6/30/2008,10/1/2008,4,3.38910007476807,,,,
6/30/2008,11/1/2008,4,3.38459992408752,,,,
6/30/2008,12/1/2008,4,3.38610005378723,,,,
6/30/2008,1/1/2009,4,3.40510010719299,,,,
6/30/2008,2/1/2009,4,3.43009996414185,,,,
6/30/2008,3/1/2009,4,3.46309995651245,,,,
6/30/2008,4/1/2009,4,3.62059998512268,,,,
6/30/2008,5/1/2009,4,3.62660002708435,,,,
6/30/2008,6/1/2009,4,3.62059998512268,,,,
6/30/2008,7/1/2009,4,3.60260009765625,,,,
6/30/2008,8/1/2009,4,3.57559990882874,,,,
6/30/2008,9/1/2009,4,3.53959989547729,,,,
6/30/2008,10/1/2009,4,3.40210008621216,,,,
6/30/2008,11/1/2009,4,3.37409996986389,,,,
6/30/2008,12/1/2009,4,3.36710000038147,,,,
6/30/2008,1/1/2010,4,3.3798999786377,,,,
6/30/2008,2/1/2010,4,3.40319991111755,,,,
6/30/2008,3/1/2010,4,3.43449997901916,,,,
6/30/2008,4/1/2010,4,3.57949995994568,,,,
6/30/2008,5/1/2010,4,3.58610010147095,,,,
6/30/2008,6/1/2010,4,3.58290004730225,,,,
6/30/2008,7/1/2010,4,3.57769989967346,,,,
6/30/2008,8/1/2010,4,3.56550002098083,,,,
6/30/2008,9/1/2010,4,3.53329992294312,,,,
6/30/2008,10/1/2010,4,3.40109992027283,,,,
6/30/2008,11/1/2010,4,3.36899995803833,,,,
6/30/2008,12/1/2010,4,3.35689997673035,,,,
6/30/2008,1/1/2011,4,3.36290001869202,,,,
6/30/2008,2/1/2011,4,3.36279988288879,,,,
6/30/2008,3/1/2011,4,3.36260008811951,,,,
6/30/2008,4/1/2011,4,3.36229991912842,,,,
6/30/2008,5/1/2011,4,3.36190009117126,,,,
6/30/2008,6/1/2011,4,3.36139988899231,,,,
7/1/2008,8/1/2008,1,140.970001220703,143.330001831055,139.949996948242,238751,
7/1/2008,9/1/2008,1,141.580001831055,143.899993896484,140.520004272461,70679,
7/1/2008,10/1/2008,1,141.979995727539,144.089996337891,141.110000610352,29466,
7/1/2008,11/1/2008,1,142.279998779297,144.449996948242,141.429992675781,15832,
7/1/2008,12/1/2008,1,142.470001220703,144.699996948242,141.589996337891,38253,
7/1/2008,1/1/2009,1,142.589996337891,144.259994506836,141.839996337891,3713,
7/1/2008,2/1/2009,1,142.649993896484,143.649993896484,143.369995117188,2247,
7/1/2008,3/1/2009,1,142.649993896484,0,0,1965,
7/1/2008,4/1/2009,1,142.520004272461,0,0,377,
7/1/2008,5/1/2009,1,142.369995117188,0,0,193,
7/1/2008,6/1/2009,1,142.179992675781,143.800003051758,141.919998168945,1591,
7/1/2008,7/1/2009,1,141.960006713867,0,0,54,
7/1/2008,8/1/2009,1,141.740005493164,0,0,16,
7/1/2008,9/1/2009,1,141.529998779297,142.600006103516,142.600006103516,81,
7/1/2008,10/1/2009,1,141.320007324219,0,0,89,
7/1/2008,11/1/2009,1,141.119995117187,0,0,116,
7/1/2008,12/1/2009,1,140.899993896484,142.910003662109,140.149993896484,9333,
7/1/2008,1/1/2010,1,140.630004882813,0,0,0,
7/1/2008,2/1/2010,1,140.449996948242,0,0,0,
7/1/2008,3/1/2010,1,140.270004272461,141.300003051758,141.300003051758,56,
7/1/2008,4/1/2010,1,140.110000610352,0,0,0,
7/1/2008,5/1/2010,1,139.949996948242,0,0,0,
7/1/2008,6/1/2010,1,139.789993286133,140.600006103516,140.600006103516,178,
7/1/2008,7/1/2010,1,139.630004882813,0,0,0,
7/1/2008,8/1/2010,1,139.470001220703,0,0,0,
7/1/2008,9/1/2010,1,139.309997558594,0,0,0,
7/1/2008,10/1/2010,1,139.149993896484,0,0,0,
7/1/2008,11/1/2010,1,138.990005493164,0,0,0,
7/1/2008,12/1/2010,1,138.869995117188,140.449996948242,138,3597,
7/1/2008,1/1/2011,1,138.710006713867,0,0,0,
7/1/2008,2/1/2011,1,138.550003051758,0,0,0,
7/1/2008,3/1/2011,1,138.399993896484,0,0,0,
7/1/2008,4/1/2011,1,138.25,0,0,0,
7/1/2008,5/1/2011,1,138.100006103516,0,0,0,
7/1/2008,6/1/2011,1,137.979995727539,139.350006103516,139.199996948242,56,
7/1/2008,7/1/2011,1,137.869995117188,0,0,0,
7/1/2008,8/1/2011,1,137.779998779297,0,0,0,
7/1/2008,9/1/2011,1,137.710006713867,0,0,0,
7/1/2008,10/1/2011,1,137.639999389648,0,0,0,
7/1/2008,11/1/2011,1,137.580001831055,0,0,0,
7/1/2008,12/1/2011,1,137.520004272461,138.779998779297,136.800003051758,4895,
7/1/2008,1/1/2012,1,137.460006713867,0,0,0,
7/1/2008,2/1/2012,1,137.399993896484,0,0,0,
7/1/2008,3/1/2012,1,137.350006103516,0,0,0,
7/1/2008,4/1/2012,1,137.300003051758,0,0,0,
7/1/2008,5/1/2012,1,137.25,0,0,0,
7/1/2008,6/1/2012,1,137.210006713867,138.479995727539,138.479995727539,204,
7/1/2008,7/1/2012,1,137.179992675781,0,0,0,
7/1/2008,8/1/2012,1,137.149993896484,0,0,0,
7/1/2008,9/1/2012,1,137.119995117188,0,0,0,
7/1/2008,10/1/2012,1,137.089996337891,0,0,0,
7/1/2008,11/1/2012,1,137.070007324219,0,0,0,
7/1/2008,12/1/2012,1,137.059997558594,138.539993286133,136.300003051758,3372,
7/1/2008,1/1/2013,1,137.050003051758,0,0,0,
7/1/2008,2/1/2013,1,137.039993286133,0,0,0,
7/1/2008,3/1/2013,1,137.039993286133,0,0,0,
7/1/2008,4/1/2013,1,137.050003051758,0,0,0,
7/1/2008,5/1/2013,1,137.059997558594,0,0,0,
7/1/2008,6/1/2013,1,137.070007324219,0,0,0,
7/1/2008,7/1/2013,1,137.089996337891,0,0,0,
7/1/2008,8/1/2013,1,137.110000610352,0,0,0,
7/1/2008,9/1/2013,1,137.130004882813,0,0,0,
7/1/2008,10/1/2013,1,137.149993896484,0,0,0,
7/1/2008,11/1/2013,1,137.169998168945,0,0,0,
7/1/2008,12/1/2013,1,137.199996948242,0,0,189,
7/1/2008,6/1/2014,1,137.360000610352,0,0,0,
7/1/2008,12/1/2014,1,137.550003051758,0,0,64,
7/1/2008,6/1/2015,1,137.779998779297,0,0,0,
7/1/2008,12/1/2015,1,138.029998779297,139,138.5,1040,
7/1/2008,6/1/2016,1,138.320007324219,0,0,0,
7/1/2008,12/1/2016,1,138.619995117188,139,139,1,
7/1/2008,10/1/2008,3,4.02250003814697,,,,
7/1/2008,11/1/2008,3,4.05600023269653,,,,
7/1/2008,12/1/2008,3,4.08799982070923,,,,
7/1/2008,1/1/2009,3,4.11250019073486,,,,
7/1/2008,2/1/2009,3,4.125,,,,
7/1/2008,3/1/2009,3,4.11100006103516,,,,
7/1/2008,4/1/2009,3,4.07250022888184,,,,
7/1/2008,5/1/2009,3,4.03350019454956,,,,
7/1/2008,6/1/2009,3,4.00449991226196,,,,
7/1/2008,7/1/2009,3,3.99449992179871,,,,
7/1/2008,8/1/2009,3,3.99950003623962,,,,
7/1/2008,9/1/2009,3,4.01100015640259,,,,
7/1/2008,10/1/2009,3,4.02449989318848,,,,
7/1/2008,11/1/2009,3,4.03749990463257,,,,
7/1/2008,12/1/2009,3,4.05049991607666,,,,
7/1/2008,1/1/2010,3,4.05849981307983,,,,
7/1/2008,2/1/2010,3,4.05049991607666,,,,
7/1/2008,3/1/2010,3,4.01849985122681,,,,
7/1/2008,4/1/2010,3,3.95799994468689,,,,
7/1/2008,5/1/2010,3,3.89400005340576,,,,
7/1/2008,6/1/2010,3,3.85599994659424,,,,
7/1/2008,7/1/2010,3,3.84850001335144,,,,
7/1/2008,8/1/2010,3,3.85050010681152,,,,
7/1/2008,9/1/2010,3,3.86050009727478,,,,
7/1/2008,10/1/2010,3,3.87199997901917,,,,
7/1/2008,11/1/2010,3,3.88350009918213,,,,
7/1/2008,12/1/2010,3,3.89450001716614,,,,
7/1/2008,1/1/2011,3,3.90199995040894,,,,
7/1/2008,2/1/2011,3,3.90199995040894,,,,
7/1/2008,3/1/2011,3,3.88700008392334,,,,
7/1/2008,4/1/2011,3,3.85700011253357,,,,
7/1/2008,5/1/2011,3,3.83699989318848,,,,
7/1/2008,6/1/2011,3,3.81690001487732,,,,
7/1/2008,7/1/2011,3,3.79670000076294,,,,
7/1/2008,8/1/2008,3,3.94350004196167,4.00699996948242,3.91860008239746,32453,
7/1/2008,9/1/2008,3,3.98200011253357,4.04330015182495,3.95650005340576,12772,
7/1/2008,9/1/2008,4,3.5229001045227,,,,
7/1/2008,10/1/2008,4,3.41440010070801,,,,
7/1/2008,11/1/2008,4,3.41490006446838,,,,
7/1/2008,12/1/2008,4,3.41989994049072,,,,
7/1/2008,1/1/2009,4,3.43840003013611,,,,
7/1/2008,2/1/2009,4,3.46140003204346,,,,
7/1/2008,3/1/2009,4,3.49340009689331,,,,
7/1/2008,4/1/2009,4,3.65339994430542,,,,
7/1/2008,5/1/2009,4,3.65840005874634,,,,
7/1/2008,6/1/2009,4,3.65190005302429,,,,
7/1/2008,7/1/2009,4,3.63389992713928,,,,
7/1/2008,8/1/2009,4,3.60689997673035,,,,
7/1/2008,9/1/2009,4,3.57089996337891,,,,
7/1/2008,10/1/2009,4,3.43339991569519,,,,
7/1/2008,11/1/2009,4,3.40840005874634,,,,
7/1/2008,12/1/2009,4,3.40140008926392,,,,
7/1/2008,1/1/2010,4,3.41420006752014,,,,
7/1/2008,2/1/2010,4,3.4375,,,,
7/1/2008,3/1/2010,4,3.46880006790161,,,,
7/1/2008,4/1/2010,4,3.61380004882812,,,,
7/1/2008,5/1/2010,4,3.62039995193481,,,,
7/1/2008,6/1/2010,4,3.61719989776611,,,,
7/1/2008,7/1/2010,4,3.61199998855591,,,,
7/1/2008,8/1/2010,4,3.59980010986328,,,,
7/1/2008,9/1/2010,4,3.56760001182556,,,,
7/1/2008,10/1/2010,4,3.43540000915527,,,,
7/1/2008,11/1/2010,4,3.40330004692078,,,,
7/1/2008,12/1/2010,4,3.39120006561279,,,,
7/1/2008,1/1/2011,4,3.39720010757446,,,,
7/1/2008,2/1/2011,4,3.39709997177124,,,,
7/1/2008,3/1/2011,4,3.39689993858337,,,,
7/1/2008,4/1/2011,4,3.39660000801086,,,,
7/1/2008,5/1/2011,4,3.39619994163513,,,,
7/1/2008,6/1/2011,4,3.39569997787476,,,,
7/1/2008,7/1/2011,4,3.39490008354187,,,,
7/1/2008,8/1/2008,4,3.51340007781982,3.56430006027222,3.48620009422302,35993,
7/2/2008,8/1/2008,1,143.570007324219,,,,
7/2/2008,9/1/2008,1,144.139999389648,,,,
7/2/2008,10/1/2008,1,144.5,,,,
7/2/2008,11/1/2008,1,144.770004272461,,,,
7/2/2008,12/1/2008,1,144.970001220703,,,,
7/2/2008,1/1/2009,1,145.119995117188,,,,
7/2/2008,2/1/2009,1,145.210006713867,,,,
7/2/2008,3/1/2009,1,145.220001220703,,,,
7/2/2008,4/1/2009,1,145.100006103516,,,,
7/2/2008,5/1/2009,1,144.960006713867,,,,
7/2/2008,6/1/2009,1,144.770004272461,,,,
7/2/2008,7/1/2009,1,144.539993286133,,,,
7/2/2008,8/1/2009,1,144.309997558594,,,,
7/2/2008,9/1/2009,1,144.089996337891,,,,
7/2/2008,10/1/2009,1,143.869995117188,,,,
7/2/2008,11/1/2009,1,143.660003662109,,,,
7/2/2008,12/1/2009,1,143.440002441406,,,,
7/2/2008,1/1/2010,1,143.190002441406,,,,
7/2/2008,2/1/2010,1,143.020004272461,,,,
7/2/2008,3/1/2010,1,142.860000610352,,,,
7/2/2008,4/1/2010,1,142.710006713867,,,,
7/2/2008,5/1/2010,1,142.559997558594,,,,
7/2/2008,6/1/2010,1,142.410003662109,,,,
7/2/2008,7/1/2010,1,142.259994506836,,,,
7/2/2008,8/1/2010,1,142.110000610352,,,,
7/2/2008,9/1/2010,1,141.960006713867,,,,
7/2/2008,10/1/2010,1,141.820007324219,,,,
7/2/2008,11/1/2010,1,141.679992675781,,,,
7/2/2008,12/1/2010,1,141.570007324219,,,,
7/2/2008,1/1/2011,1,141.419998168945,,,,
7/2/2008,2/1/2011,1,141.270004272461,,,,
7/2/2008,3/1/2011,1,141.119995117187,,,,
7/2/2008,4/1/2011,1,140.979995727539,,,,
7/2/2008,5/1/2011,1,140.839996337891,,,,
7/2/2008,6/1/2011,1,140.720001220703,,,,
7/2/2008,7/1/2011,1,140.610000610352,,,,
7/2/2008,8/1/2011,1,140.529998779297,,,,
7/2/2008,9/1/2011,1,140.460006713867,,,,
7/2/2008,10/1/2011,1,140.399993896484,,,,
7/2/2008,11/1/2011,1,140.339996337891,,,,
7/2/2008,12/1/2011,1,140.279998779297,,,,
7/2/2008,1/1/2012,1,140.229995727539,,,,
7/2/2008,2/1/2012,1,140.179992675781,,,,
7/2/2008,3/1/2012,1,140.139999389648,,,,
7/2/2008,4/1/2012,1,140.100006103516,,,,
7/2/2008,5/1/2012,1,140.059997558594,,,,
7/2/2008,6/1/2012,1,140.029998779297,,,,
7/2/2008,7/1/2012,1,140.009994506836,,,,
7/2/2008,8/1/2012,1,139.990005493164,,,,
7/2/2008,9/1/2012,1,139.970001220703,,,,
7/2/2008,10/1/2012,1,139.949996948242,,,,
7/2/2008,11/1/2012,1,139.940002441406,,,,
7/2/2008,12/1/2012,1,139.940002441406,,,,
7/2/2008,1/1/2013,1,139.929992675781,,,,
7/2/2008,2/1/2013,1,139.919998168945,,,,
7/2/2008,3/1/2013,1,139.919998168945,,,,
7/2/2008,4/1/2013,1,139.919998168945,,,,
7/2/2008,5/1/2013,1,139.919998168945,,,,
7/2/2008,6/1/2013,1,139.929992675781,,,,
7/2/2008,7/1/2013,1,139.940002441406,,,,
7/2/2008,8/1/2013,1,139.960006713867,,,,
7/2/2008,9/1/2013,1,139.979995727539,,,,
7/2/2008,10/1/2013,1,140,,,,
7/2/2008,11/1/2013,1,140.020004272461,,,,
7/2/2008,12/1/2013,1,140.039993286133,,,,
7/2/2008,6/1/2014,1,140.160003662109,,,,
7/2/2008,12/1/2014,1,140.309997558594,,,,
7/2/2008,6/1/2015,1,140.490005493164,,,,
7/2/2008,12/1/2015,1,140.710006713867,,,,
7/2/2008,6/1/2016,1,140.979995727539,,,,
7/2/2008,12/1/2016,1,141.279998779297,,,,
7/2/2008,8/1/2008,3,4.07149982452393,,,,
7/2/2008,9/1/2008,3,4.10750007629395,,,,
7/2/2008,10/1/2008,3,4.14499998092651,,,,
7/2/2008,11/1/2008,3,4.17749977111816,,,,
7/2/2008,12/1/2008,3,4.20900011062622,,,,
7/2/2008,1/1/2009,3,4.23299980163574,,,,
7/2/2008,2/1/2009,3,4.24499988555908,,,,
7/2/2008,3/1/2009,3,4.23000001907349,,,,
7/2/2008,4/1/2009,3,4.19000005722046,,,,
7/2/2008,5/1/2009,3,4.14949989318848,,,,
7/2/2008,6/1/2009,3,4.11950016021729,,,,
7/2/2008,7/1/2009,3,4.10900020599365,,,,
7/2/2008,8/1/2009,3,4.11399984359741,,,,
7/2/2008,9/1/2009,3,4.12449979782105,,,,
7/2/2008,10/1/2009,3,4.13749980926514,,,,
7/2/2008,11/1/2009,3,4.15000009536743,,,,
7/2/2008,12/1/2009,3,4.16249990463257,,,,
7/2/2008,1/1/2010,3,4.17000007629395,,,,
7/2/2008,2/1/2010,3,4.16149997711182,,,,
7/2/2008,3/1/2010,3,4.12900018692017,,,,
7/2/2008,4/1/2010,3,4.06799983978272,,,,
7/2/2008,5/1/2010,3,4.00349998474121,,,,
7/2/2008,6/1/2010,3,3.96499991416931,,,,
7/2/2008,7/1/2010,3,3.95700001716614,,,,
7/2/2008,8/1/2010,3,3.95849990844727,,,,
7/2/2008,9/1/2010,3,3.96849989891052,,,,
7/2/2008,10/1/2010,3,3.98000001907349,,,,
7/2/2008,11/1/2010,3,3.99149990081787,,,,
7/2/2008,12/1/2010,3,4.00250005722046,,,,
7/2/2008,1/1/2011,3,4.01000022888184,,,,
7/2/2008,2/1/2011,3,4.01000022888184,,,,
7/2/2008,3/1/2011,3,3.99499988555908,,,,
7/2/2008,4/1/2011,3,3.96499991416931,,,,
7/2/2008,5/1/2011,3,3.9449999332428,,,,
7/2/2008,6/1/2011,3,3.92490005493164,,,,
7/2/2008,7/1/2011,3,3.90470004081726,,,,
7/2/2008,8/1/2008,4,3.54940009117126,,,,
7/2/2008,9/1/2008,4,3.56389999389648,,,,
7/2/2008,10/1/2008,4,3.45689988136291,,,,
7/2/2008,11/1/2008,4,3.46189999580383,,,,
7/2/2008,12/1/2008,4,3.46690011024475,,,,
7/2/2008,1/1/2009,4,3.48589992523193,,,,
7/2/2008,2/1/2009,4,3.50889992713928,,,,
7/2/2008,3/1/2009,4,3.54089999198914,,,,
7/2/2008,4/1/2009,4,3.70090007781982,,,,
7/2/2008,5/1/2009,4,3.70589995384216,,,,
7/2/2008,6/1/2009,4,3.69939994812012,,,,
7/2/2008,7/1/2009,4,3.68140006065369,,,,
7/2/2008,8/1/2009,4,3.65440011024475,,,,
7/2/2008,9/1/2009,4,3.61840009689331,,,,
7/2/2008,10/1/2009,4,3.48090004920959,,,,
7/2/2008,11/1/2009,4,3.45589995384216,,,,
7/2/2008,12/1/2009,4,3.44889998435974,,,,
7/2/2008,1/1/2010,4,3.46169996261597,,,,
7/2/2008,2/1/2010,4,3.48499989509583,,,,
7/2/2008,3/1/2010,4,3.51629996299744,,,,
7/2/2008,4/1/2010,4,3.66129994392395,,,,
7/2/2008,5/1/2010,4,3.66790008544922,,,,
7/2/2008,6/1/2010,4,3.66470003128052,,,,
7/2/2008,7/1/2010,4,3.65949988365173,,,,
7/2/2008,8/1/2010,4,3.64730000495911,,,,
7/2/2008,9/1/2010,4,3.61509990692139,,,,
7/2/2008,10/1/2010,4,3.4828999042511,,,,
7/2/2008,11/1/2010,4,3.4507999420166,,,,
7/2/2008,12/1/2010,4,3.43869996070862,,,,
7/2/2008,1/1/2011,4,3.44470000267029,,,,
7/2/2008,2/1/2011,4,3.46799993515015,,,,
7/2/2008,3/1/2011,4,3.49930000305176,,,,
7/2/2008,4/1/2011,4,3.64429998397827,,,,
7/2/2008,5/1/2011,4,3.65089988708496,,,,
7/2/2008,6/1/2011,4,3.64770007133484,,,,
7/2/2008,7/1/2011,4,3.64249992370605,,,,
7/3/2008,9/1/2008,1,145.860000610352,,,,
7/3/2008,10/1/2008,1,146.119995117188,,,,
7/3/2008,11/1/2008,1,146.309997558594,,,,
7/3/2008,1/1/2009,1,146.679992675781,,,,
7/3/2008,2/1/2009,1,146.789993286133,,,,
7/3/2008,3/1/2009,1,146.809997558594,,,,
7/3/2008,4/1/2009,1,146.679992675781,,,,
7/3/2008,5/1/2009,1,146.529998779297,,,,
7/3/2008,6/1/2009,1,146.339996337891,,,,
7/3/2008,7/1/2009,1,146.100006103516,,,,
7/3/2008,8/1/2009,1,145.869995117188,,,,
7/3/2008,9/1/2009,1,145.639999389648,,,,
7/3/2008,10/1/2009,1,145.419998168945,,,,
7/3/2008,11/1/2009,1,145.199996948242,,,,
7/3/2008,12/1/2009,1,144.979995727539,,,,
7/3/2008,1/1/2010,1,144.75,,,,
7/3/2008,2/1/2010,1,144.589996337891,,,,
7/3/2008,3/1/2010,1,144.440002441406,,,,
7/3/2008,4/1/2010,1,144.289993286133,,,,
7/3/2008,5/1/2010,1,144.149993896484,,,,
7/3/2008,6/1/2010,1,144.009994506836,,,,
7/3/2008,7/1/2010,1,143.880004882813,,,,
7/3/2008,8/1/2010,1,143.75,,,,
7/3/2008,9/1/2010,1,143.619995117188,,,,
7/3/2008,10/1/2010,1,143.5,,,,
7/3/2008,11/1/2010,1,143.380004882813,,,,
7/3/2008,12/1/2010,1,143.279998779297,,,,
7/3/2008,1/1/2011,1,143.130004882813,,,,
7/3/2008,2/1/2011,1,142.979995727539,,,,
7/3/2008,3/1/2011,1,142.830001831055,,,,
7/3/2008,4/1/2011,1,142.690002441406,,,,
7/3/2008,5/1/2011,1,142.550003051758,,,,
7/3/2008,6/1/2011,1,142.429992675781,,,,
7/3/2008,7/1/2011,1,142.320007324219,,,,
7/3/2008,8/1/2011,1,142.240005493164,,,,
7/3/2008,9/1/2011,1,142.169998168945,,,,
7/3/2008,10/1/2011,1,142.100006103516,,,,
7/3/2008,11/1/2011,1,142.039993286133,,,,
7/3/2008,12/1/2011,1,141.979995727539,,,,
7/3/2008,1/1/2012,1,141.929992675781,,,,
7/3/2008,2/1/2012,1,141.880004882813,,,,
7/3/2008,3/1/2012,1,141.839996337891,,,,
7/3/2008,4/1/2012,1,141.800003051758,,,,
7/3/2008,5/1/2012,1,141.770004272461,,,,
7/3/2008,6/1/2012,1,141.740005493164,,,,
7/3/2008,7/1/2012,1,141.720001220703,,,,
7/3/2008,8/1/2012,1,141.699996948242,,,,
7/3/2008,9/1/2012,1,141.679992675781,,,,
7/3/2008,10/1/2012,1,141.669998168945,,,,
7/3/2008,11/1/2012,1,141.660003662109,,,,
7/3/2008,12/1/2012,1,141.660003662109,,,,
7/3/2008,1/1/2013,1,141.649993896484,,,,
7/3/2008,2/1/2013,1,141.639999389648,,,,
7/3/2008,3/1/2013,1,141.630004882813,,,,
7/3/2008,4/1/2013,1,141.619995117188,,,,
7/3/2008,5/1/2013,1,141.619995117188,,,,
7/3/2008,6/1/2013,1,141.619995117188,,,,
7/3/2008,7/1/2013,1,141.619995117188,,,,
7/3/2008,8/1/2013,1,141.630004882813,,,,
7/3/2008,9/1/2013,1,141.639999389648,,,,
7/3/2008,10/1/2013,1,141.649993896484,,,,
7/3/2008,11/1/2013,1,141.660003662109,,,,
7/3/2008,12/1/2013,1,141.669998168945,,,,
7/3/2008,6/1/2014,1,141.789993286133,,,,
7/3/2008,12/1/2014,1,141.940002441406,,,,
7/3/2008,6/1/2015,1,142.080001831055,,,,
7/3/2008,12/1/2015,1,142.259994506836,,,,
7/3/2008,6/1/2016,1,142.5,,,,
7/3/2008,12/1/2016,1,142.770004272461,,,,
7/3/2008,8/1/2008,1,145.289993286133,145.850006103516,143.220001220703,193841,
7/3/2008,12/1/2008,1,146.5,147.089996337891,144.589996337891,28359,
7/3/2008,8/1/2008,3,4.10599994659424,,,,
7/3/2008,9/1/2008,3,4.14300012588501,,,,
7/3/2008,10/1/2008,3,4.17999982833862,,,,
7/3/2008,11/1/2008,3,4.21199989318848,,,,
7/3/2008,12/1/2008,3,4.24300003051758,,,,
7/3/2008,1/1/2009,3,4.26700019836426,,,,
7/3/2008,2/1/2009,3,4.27500009536743,,,,
7/3/2008,3/1/2009,3,4.25500011444092,,,,
7/3/2008,4/1/2009,3,4.21150016784668,,,,
7/3/2008,5/1/2009,3,4.17000007629395,,,,
7/3/2008,6/1/2009,3,4.14249992370606,,,,
7/3/2008,7/1/2009,3,4.13250017166138,,,,
7/3/2008,8/1/2009,3,4.13749980926514,,,,
7/3/2008,9/1/2009,3,4.14799976348877,,,,
7/3/2008,10/1/2009,3,4.16099977493286,,,,
7/3/2008,11/1/2009,3,4.17350006103516,,,,
7/3/2008,12/1/2009,3,4.18599987030029,,,,
7/3/2008,1/1/2010,3,4.19350004196167,,,,
7/3/2008,2/1/2010,3,4.18499994277954,,,,
7/3/2008,3/1/2010,3,4.15250015258789,,,,
7/3/2008,4/1/2010,3,4.09149980545044,,,,
7/3/2008,5/1/2010,3,4.02699995040894,,,,
7/3/2008,6/1/2010,3,3.98850011825562,,,,
7/3/2008,7/1/2010,3,3.98049998283386,,,,
7/3/2008,8/1/2010,3,3.98200011253357,,,,
7/3/2008,9/1/2010,3,3.99200010299683,,,,
7/3/2008,10/1/2010,3,4.00349998474121,,,,
7/3/2008,11/1/2010,3,4.0149998664856,,,,
7/3/2008,12/1/2010,3,4.02600002288818,,,,
7/3/2008,1/1/2011,3,4.03350019454956,,,,
7/3/2008,2/1/2011,3,4.03350019454956,,,,
7/3/2008,3/1/2011,3,4.01849985122681,,,,
7/3/2008,4/1/2011,3,3.98850011825562,,,,
7/3/2008,5/1/2011,3,3.96849989891052,,,,
7/3/2008,6/1/2011,3,3.94840002059937,,,,
7/3/2008,7/1/2011,3,3.92820000648499,,,,
7/3/2008,9/1/2008,4,3.58599996566772,,,,
7/3/2008,10/1/2008,4,3.48600006103516,,,,
7/3/2008,11/1/2008,4,3.49349999427795,,,,
7/3/2008,12/1/2008,4,3.50099992752075,,,,
7/3/2008,1/1/2009,4,3.52049994468689,,,,
7/3/2008,2/1/2009,4,3.54399991035461,,,,
7/3/2008,3/1/2009,4,3.57599997520447,,,,
7/3/2008,4/1/2009,4,3.73600006103516,,,,
7/3/2008,5/1/2009,4,3.7409999370575,,,,
7/3/2008,6/1/2009,4,3.73449993133545,,,,
7/3/2008,7/1/2009,4,3.71749997138977,,,,
7/3/2008,8/1/2009,4,3.69149994850159,,,,
7/3/2008,9/1/2009,4,3.65650010108948,,,,
7/3/2008,10/1/2009,4,3.52049994468689,,,,
7/3/2008,11/1/2009,4,3.49650001525879,,,,
7/3/2008,12/1/2009,4,3.49049997329712,,,,
7/3/2008,1/1/2010,4,3.50449991226196,,,,
7/3/2008,2/1/2010,4,3.5278000831604,,,,
7/3/2008,3/1/2010,4,3.55909991264343,,,,
7/3/2008,4/1/2010,4,3.70409989356995,,,,
7/3/2008,5/1/2010,4,3.71070003509521,,,,
7/3/2008,6/1/2010,4,3.70749998092651,,,,
7/3/2008,7/1/2010,4,3.70230007171631,,,,
7/3/2008,8/1/2010,4,3.6900999546051,,,,
7/3/2008,9/1/2010,4,3.65790009498596,,,,
7/3/2008,10/1/2010,4,3.52570009231567,,,,
7/3/2008,11/1/2010,4,3.49559998512268,,,,
7/3/2008,12/1/2010,4,3.48550009727478,,,,
7/3/2008,1/1/2011,4,3.49320006370544,,,,
7/3/2008,2/1/2011,4,3.5164999961853,,,,
7/3/2008,3/1/2011,4,3.54780006408691,,,,
7/3/2008,4/1/2011,4,3.69280004501343,,,,
7/3/2008,5/1/2011,4,3.69939994812012,,,,
7/3/2008,6/1/2011,4,3.69619989395142,,,,
7/3/2008,7/1/2011,4,3.69099998474121,,,,
7/3/2008,8/1/2008,4,3.57100009918213,3.59270000457764,3.53889989852905,23787,
7/7/2008,9/1/2008,1,142.029998779297,,,,
7/7/2008,10/1/2008,1,142.419998168945,,,,
7/7/2008,11/1/2008,1,142.740005493164,,,,
7/7/2008,12/1/2008,1,143.020004272461,,,,
7/7/2008,1/1/2009,1,143.279998779297,,,,
7/7/2008,2/1/2009,1,143.479995727539,,,,
7/7/2008,3/1/2009,1,143.570007324219,,,,
7/7/2008,4/1/2009,1,143.5,,,,
7/7/2008,5/1/2009,1,143.419998168945,,,,
7/7/2008,6/1/2009,1,143.300003051758,,,,
7/7/2008,7/1/2009,1,143.119995117188,,,,
7/7/2008,8/1/2009,1,142.949996948242,,,,
7/7/2008,9/1/2009,1,142.779998779297,,,,
7/7/2008,10/1/2009,1,142.619995117188,,,,
7/7/2008,11/1/2009,1,142.460006713867,,,,
7/7/2008,12/1/2009,1,142.300003051758,,,,
7/7/2008,1/1/2010,1,142.130004882813,,,,
7/7/2008,2/1/2010,1,142.039993286133,,,,
7/7/2008,3/1/2010,1,141.960006713867,,,,
7/7/2008,4/1/2010,1,141.880004882813,,,,
7/7/2008,5/1/2010,1,141.800003051758,,,,
7/7/2008,6/1/2010,1,141.720001220703,,,,
7/7/2008,7/1/2010,1,141.649993896484,,,,
7/7/2008,8/1/2010,1,141.580001831055,,,,
7/7/2008,9/1/2010,1,141.509994506836,,,,
7/7/2008,10/1/2010,1,141.449996948242,,,,
7/7/2008,11/1/2010,1,141.389999389648,,,,
7/7/2008,12/1/2010,1,141.350006103516,,,,
7/7/2008,1/1/2011,1,141.240005493164,,,,
7/7/2008,2/1/2011,1,141.130004882813,,,,
7/7/2008,3/1/2011,1,141.020004272461,,,,
7/7/2008,4/1/2011,1,140.910003662109,,,,
7/7/2008,5/1/2011,1,140.800003051758,,,,
7/7/2008,6/1/2011,1,140.710006713867,,,,
7/7/2008,7/1/2011,1,140.630004882813,,,,
7/7/2008,8/1/2011,1,140.580001831055,,,,
7/7/2008,9/1/2011,1,140.539993286133,,,,
7/7/2008,10/1/2011,1,140.5,,,,
7/7/2008,11/1/2011,1,140.470001220703,,,,
7/7/2008,12/1/2011,1,140.440002441406,,,,
7/7/2008,1/1/2012,1,140.389999389648,,,,
7/7/2008,2/1/2012,1,140.339996337891,,,,
7/7/2008,3/1/2012,1,140.300003051758,,,,
7/7/2008,4/1/2012,1,140.270004272461,,,,
7/7/2008,5/1/2012,1,140.240005493164,,,,
7/7/2008,6/1/2012,1,140.220001220703,,,,
7/7/2008,7/1/2012,1,140.199996948242,,,,
7/7/2008,8/1/2012,1,140.179992675781,,,,
7/7/2008,9/1/2012,1,140.169998168945,,,,
7/7/2008,10/1/2012,1,140.160003662109,,,,
7/7/2008,11/1/2012,1,140.160003662109,,,,
7/7/2008,12/1/2012,1,140.160003662109,,,,
7/7/2008,1/1/2013,1,140.139999389648,,,,
7/7/2008,2/1/2013,1,140.119995117188,,,,
7/7/2008,3/1/2013,1,140.100006103516,,,,
7/7/2008,4/1/2013,1,140.080001831055,,,,
7/7/2008,5/1/2013,1,140.070007324219,,,,
7/7/2008,6/1/2013,1,140.059997558594,,,,
7/7/2008,7/1/2013,1,140.050003051758,,,,
7/7/2008,8/1/2013,1,140.050003051758,,,,
7/7/2008,9/1/2013,1,140.050003051758,,,,
7/7/2008,10/1/2013,1,140.059997558594,,,,
7/7/2008,11/1/2013,1,140.070007324219,,,,
7/7/2008,12/1/2013,1,140.080001831055,,,,
7/7/2008,6/1/2014,1,140.179992675781,,,,
7/7/2008,12/1/2014,1,140.309997558594,,,,
7/7/2008,6/1/2015,1,140.449996948242,,,,
7/7/2008,12/1/2015,1,140.630004882813,,,,
7/7/2008,6/1/2016,1,140.839996337891,,,,
7/7/2008,12/1/2016,1,141.080001831055,,,,
7/7/2008,8/1/2008,1,141.369995117188,144.529998779297,139.5,304148,
7/7/2008,9/1/2008,3,4.00759983062744,,,,
7/7/2008,10/1/2008,3,4.04610013961792,,,,
7/7/2008,11/1/2008,3,4.07910013198853,,,,
7/7/2008,12/1/2008,3,4.11159992218018,,,,
7/7/2008,1/1/2009,3,4.13660001754761,,,,
7/7/2008,2/1/2009,3,4.14410018920898,,,,
7/7/2008,3/1/2009,3,4.12459993362427,,,,
7/7/2008,4/1/2009,3,4.08559989929199,,,,
7/7/2008,5/1/2009,3,4.04860019683838,,,,
7/7/2008,6/1/2009,3,4.0246000289917,,,,
7/7/2008,7/1/2009,3,4.01609992980957,,,,
7/7/2008,8/1/2009,3,4.02209997177124,,,,
7/7/2008,9/1/2009,3,4.03410005569458,,,,
7/7/2008,10/1/2009,3,4.04809999465942,,,,
7/7/2008,11/1/2009,3,4.06160020828247,,,,
7/7/2008,12/1/2009,3,4.07460021972656,,,,
7/7/2008,1/1/2010,3,4.08260011672974,,,,
7/7/2008,2/1/2010,3,4.07560014724731,,,,
7/7/2008,3/1/2010,3,4.04510021209717,,,,
7/7/2008,4/1/2010,3,3.9860999584198,,,,
7/7/2008,5/1/2010,3,3.9235999584198,,,,
7/7/2008,6/1/2010,3,3.88610005378723,,,,
7/7/2008,7/1/2010,3,3.87910008430481,,,,
7/7/2008,8/1/2010,3,3.88159990310669,,,,
7/7/2008,9/1/2010,3,3.89260005950928,,,,
7/7/2008,10/1/2010,3,3.90510010719299,,,,
7/7/2008,11/1/2010,3,3.91759991645813,,,,
7/7/2008,12/1/2010,3,3.92960000038147,,,,
7/7/2008,1/1/2011,3,3.93709993362427,,,,
7/7/2008,2/1/2011,3,3.93709993362427,,,,
7/7/2008,3/1/2011,3,3.92210006713867,,,,
7/7/2008,4/1/2011,3,3.8921000957489,,,,
7/7/2008,5/1/2011,3,3.87210011482239,,,,
7/7/2008,6/1/2011,3,3.85199999809265,,,,
7/7/2008,7/1/2011,3,3.83179998397827,,,,
7/7/2008,8/1/2008,3,3.9695999622345,4.07649993896484,3.93639993667603,35935,
7/7/2008,8/1/2008,4,3.48270010948181,,,,
7/7/2008,9/1/2008,4,3.49869990348816,,,,
7/7/2008,10/1/2008,4,3.39869999885559,,,,
7/7/2008,11/1/2008,4,3.4077000617981,,,,
7/7/2008,12/1/2008,4,3.41669988632202,,,,
7/7/2008,1/1/2009,4,3.43869996070862,,,,
7/7/2008,2/1/2009,4,3.46320009231567,,,,
7/7/2008,3/1/2009,4,3.49620008468628,,,,
7/7/2008,4/1/2009,4,3.65869998931885,,,,
7/7/2008,5/1/2009,4,3.66519999504089,,,,
7/7/2008,6/1/2009,4,3.66020011901855,,,,
7/7/2008,7/1/2009,4,3.644700050354,,,,
7/7/2008,8/1/2009,4,3.62019991874695,,,,
7/7/2008,9/1/2009,4,3.58669996261597,,,,
7/7/2008,10/1/2009,4,3.45219993591309,,,,
7/7/2008,11/1/2009,4,3.42969989776611,,,,
7/7/2008,12/1/2009,4,3.42519998550415,,,,
7/7/2008,1/1/2010,4,3.4407000541687,,,,
7/7/2008,2/1/2010,4,3.46399998664856,,,,
7/7/2008,3/1/2010,4,3.49530005455017,,,,
7/7/2008,4/1/2010,4,3.64429998397827,,,,
7/7/2008,5/1/2010,4,3.6528000831604,,,,
7/7/2008,6/1/2010,4,3.6496000289917,,,,
7/7/2008,7/1/2010,4,3.64439988136291,,,,
7/7/2008,8/1/2010,4,3.63220000267029,,,,
7/7/2008,9/1/2010,4,3.59999990463257,,,,
7/7/2008,10/1/2010,4,3.46779990196228,,,,
7/7/2008,11/1/2010,4,3.43770003318787,,,,
7/7/2008,12/1/2010,4,3.42759990692139,,,,
7/7/2008,1/1/2011,4,3.43530011177063,,,,
7/7/2008,2/1/2011,4,3.45860004425049,,,,
7/7/2008,3/1/2011,4,3.4899001121521,,,,
7/7/2008,4/1/2011,4,3.63490009307861,,,,
7/7/2008,5/1/2011,4,3.6414999961853,,,,
7/7/2008,6/1/2011,4,3.6382999420166,,,,
7/7/2008,7/1/2011,4,3.6331000328064,,,,
7/8/2008,9/1/2008,1,136.729995727539,,,,
7/8/2008,10/1/2008,1,137.210006713867,,,,
7/8/2008,11/1/2008,1,137.660003662109,,,,
7/8/2008,12/1/2008,1,138.050003051758,,,,
7/8/2008,1/1/2009,1,138.389999389648,,,,
7/8/2008,2/1/2009,1,138.660003662109,,,,
7/8/2008,3/1/2009,1,138.820007324219,,,,
7/8/2008,4/1/2009,1,138.839996337891,,,,
7/8/2008,5/1/2009,1,138.809997558594,,,,
7/8/2008,6/1/2009,1,138.740005493164,,,,
7/8/2008,7/1/2009,1,138.600006103516,,,,
7/8/2008,8/1/2009,1,138.470001220703,,,,
7/8/2008,9/1/2009,1,138.339996337891,,,,
7/8/2008,10/1/2009,1,138.220001220703,,,,
7/8/2008,11/1/2009,1,138.110000610352,,,,
7/8/2008,12/1/2009,1,138,,,,
7/8/2008,1/1/2010,1,137.850006103516,,,,
7/8/2008,2/1/2010,1,137.779998779297,,,,
7/8/2008,3/1/2010,1,137.720001220703,,,,
7/8/2008,4/1/2010,1,137.660003662109,,,,
7/8/2008,5/1/2010,1,137.600006103516,,,,
7/8/2008,6/1/2010,1,137.539993286133,,,,
7/8/2008,7/1/2010,1,137.490005493164,,,,
7/8/2008,8/1/2010,1,137.449996948242,,,,
7/8/2008,9/1/2010,1,137.410003662109,,,,
7/8/2008,10/1/2010,1,137.369995117188,,,,
7/8/2008,11/1/2010,1,137.339996337891,,,,
7/8/2008,12/1/2010,1,137.320007324219,,,,
7/8/2008,1/1/2011,1,137.229995727539,,,,
7/8/2008,2/1/2011,1,137.139999389648,,,,
7/8/2008,3/1/2011,1,137.050003051758,,,,
7/8/2008,4/1/2011,1,136.960006713867,,,,
7/8/2008,5/1/2011,1,136.869995117188,,,,
7/8/2008,6/1/2011,1,136.800003051758,,,,
7/8/2008,7/1/2011,1,136.740005493164,,,,
7/8/2008,8/1/2011,1,136.710006713867,,,,
7/8/2008,9/1/2011,1,136.690002441406,,,,
7/8/2008,10/1/2011,1,136.669998168945,,,,
7/8/2008,11/1/2011,1,136.660003662109,,,,
7/8/2008,12/1/2011,1,136.649993896484,,,,
7/8/2008,1/1/2012,1,136.610000610352,,,,
7/8/2008,2/1/2012,1,136.570007324219,,,,
7/8/2008,3/1/2012,1,136.539993286133,,,,
7/8/2008,4/1/2012,1,136.520004272461,,,,
7/8/2008,5/1/2012,1,136.5,,,,
7/8/2008,6/1/2012,1,136.479995727539,,,,
7/8/2008,7/1/2012,1,136.470001220703,,,,
7/8/2008,8/1/2012,1,136.460006713867,,,,
7/8/2008,9/1/2012,1,136.460006713867,,,,
7/8/2008,10/1/2012,1,136.460006713867,,,,
7/8/2008,11/1/2012,1,136.460006713867,,,,
7/8/2008,12/1/2012,1,136.470001220703,,,,
7/8/2008,1/1/2013,1,136.460006713867,,,,
7/8/2008,2/1/2013,1,136.449996948242,,,,
7/8/2008,3/1/2013,1,136.440002441406,,,,
7/8/2008,4/1/2013,1,136.429992675781,,,,
7/8/2008,5/1/2013,1,136.429992675781,,,,
7/8/2008,6/1/2013,1,136.429992675781,,,,
7/8/2008,7/1/2013,1,136.429992675781,,,,
7/8/2008,8/1/2013,1,136.440002441406,,,,
7/8/2008,9/1/2013,1,136.449996948242,,,,
7/8/2008,10/1/2013,1,136.460006713867,,,,
7/8/2008,11/1/2013,1,136.479995727539,,,,
7/8/2008,12/1/2013,1,136.5,,,,
7/8/2008,6/1/2014,1,136.600006103516,,,,
7/8/2008,12/1/2014,1,136.729995727539,,,,
7/8/2008,6/1/2015,1,136.869995117188,,,,
7/8/2008,12/1/2015,1,137.050003051758,,,,
7/8/2008,6/1/2016,1,137.259994506836,,,,
7/8/2008,12/1/2016,1,137.5,,,,
7/8/2008,8/1/2008,1,136.039993286133,142.440002441406,135.139999389648,382404,
7/8/2008,8/1/2008,3,3.82019996643066,,,,
7/8/2008,9/1/2008,3,3.86030006408691,,,,
7/8/2008,10/1/2008,3,3.89980006217957,,,,
7/8/2008,11/1/2008,3,3.93530011177063,,,,
7/8/2008,12/1/2008,3,3.97029995918274,,,,
7/8/2008,1/1/2009,3,3.99830007553101,,,,
7/8/2008,2/1/2009,3,4.00829982757568,,,,
7/8/2008,3/1/2009,3,3.99130010604858,,,,
7/8/2008,4/1/2009,3,3.95479989051819,,,,
7/8/2008,5/1/2009,3,3.92129993438721,,,,
7/8/2008,6/1/2009,3,3.89829993247986,,,,
7/8/2008,7/1/2009,3,3.89229989051819,,,,
7/8/2008,8/1/2009,3,3.89879989624023,,,,
7/8/2008,9/1/2009,3,3.91179990768433,,,,
7/8/2008,10/1/2009,3,3.92729997634888,,,,
7/8/2008,11/1/2009,3,3.94180011749268,,,,
7/8/2008,12/1/2009,3,3.95580005645752,,,,
7/8/2008,1/1/2010,3,3.96429991722107,,,,
7/8/2008,2/1/2010,3,3.95779991149902,,,,
7/8/2008,3/1/2010,3,3.92779994010925,,,,
7/8/2008,4/1/2010,3,3.86980009078979,,,,
7/8/2008,5/1/2010,3,3.80979990959167,,,,
7/8/2008,6/1/2010,3,3.77379989624023,,,,
7/8/2008,7/1/2010,3,3.76780009269714,,,,
7/8/2008,8/1/2010,3,3.77080011367798,,,,
7/8/2008,9/1/2010,3,3.78180003166199,,,,
7/8/2008,10/1/2010,3,3.7943000793457,,,,
7/8/2008,11/1/2010,3,3.80679988861084,,,,
7/8/2008,12/1/2010,3,3.81879997253418,,,,
7/8/2008,1/1/2011,3,3.82629990577698,,,,
7/8/2008,2/1/2011,3,3.82629990577698,,,,
7/8/2008,3/1/2011,3,3.81130003929138,,,,
7/8/2008,4/1/2011,3,3.78130006790161,,,,
7/8/2008,5/1/2011,3,3.7613000869751,,,,
7/8/2008,6/1/2011,3,3.74119997024536,,,,
7/8/2008,7/1/2011,3,3.72099995613098,,,,
7/8/2008,8/1/2008,4,3.36310005187988,,,,
7/8/2008,9/1/2008,4,3.38109993934631,,,,
7/8/2008,10/1/2008,4,3.28010010719299,,,,
7/8/2008,11/1/2008,4,3.29010009765625,,,,
7/8/2008,12/1/2008,4,3.30110001564026,,,,
7/8/2008,1/1/2009,4,3.32410001754761,,,,
7/8/2008,2/1/2009,4,3.34859991073608,,,,
7/8/2008,3/1/2009,4,3.38159990310669,,,,
7/8/2008,4/1/2009,4,3.54410004615784,,,,
7/8/2008,5/1/2009,4,3.55060005187988,,,,
7/8/2008,6/1/2009,4,3.54609990119934,,,,
7/8/2008,7/1/2009,4,3.53159999847412,,,,
7/8/2008,8/1/2009,4,3.5081000328064,,,,
7/8/2008,9/1/2009,4,3.47609996795654,,,,
7/8/2008,10/1/2009,4,3.34310007095337,,,,
7/8/2008,11/1/2009,4,3.32159996032715,,,,
7/8/2008,12/1/2009,4,3.31809997558594,,,,
7/8/2008,1/1/2010,4,3.33360004425049,,,,
7/8/2008,2/1/2010,4,3.35689997673035,,,,
7/8/2008,3/1/2010,4,3.38820004463196,,,,
7/8/2008,4/1/2010,4,3.53719997406006,,,,
7/8/2008,5/1/2010,4,3.54570007324219,,,,
7/8/2008,6/1/2010,4,3.54119992256165,,,,
7/8/2008,7/1/2010,4,3.53520011901855,,,,
7/8/2008,8/1/2010,4,3.52169990539551,,,,
7/8/2008,9/1/2010,4,3.48950004577637,,,,
7/8/2008,10/1/2010,4,3.35730004310608,,,,
7/8/2008,11/1/2010,4,3.32969999313354,,,,
7/8/2008,12/1/2010,4,3.32209992408752,,,,
7/8/2008,1/1/2011,4,3.33229994773865,,,,
7/8/2008,2/1/2011,4,3.35560011863708,,,,
7/8/2008,3/1/2011,4,3.38689994812012,,,,
7/8/2008,4/1/2011,4,3.53189992904663,,,,
7/8/2008,5/1/2011,4,3.5385000705719,,,,
7/8/2008,6/1/2011,4,3.5353000164032,,,,
7/8/2008,7/1/2011,4,3.53010010719299,,,,
7/9/2008,10/1/2008,1,137.190002441406,,,,
7/9/2008,11/1/2008,1,137.630004882813,,,,
7/9/2008,12/1/2008,1,138.009994506836,,,,
7/9/2008,1/1/2009,1,138.320007324219,,,,
7/9/2008,2/1/2009,1,138.550003051758,,,,
7/9/2008,3/1/2009,1,138.690002441406,,,,
7/9/2008,4/1/2009,1,138.720001220703,,,,
7/9/2008,5/1/2009,1,138.690002441406,,,,
7/9/2008,6/1/2009,1,138.619995117188,,,,
7/9/2008,7/1/2009,1,138.479995727539,,,,
7/9/2008,8/1/2009,1,138.350006103516,,,,
7/9/2008,9/1/2009,1,138.220001220703,,,,
7/9/2008,10/1/2009,1,138.100006103516,,,,
7/9/2008,11/1/2009,1,137.979995727539,,,,
7/9/2008,12/1/2009,1,137.869995117188,,,,
7/9/2008,1/1/2010,1,137.720001220703,,,,
7/9/2008,2/1/2010,1,137.649993896484,,,,
7/9/2008,3/1/2010,1,137.580001831055,,,,
7/9/2008,4/1/2010,1,137.520004272461,,,,
7/9/2008,5/1/2010,1,137.460006713867,,,,
7/9/2008,6/1/2010,1,137.399993896484,,,,
7/9/2008,7/1/2010,1,137.350006103516,,,,
7/9/2008,8/1/2010,1,137.300003051758,,,,
7/9/2008,9/1/2010,1,137.259994506836,,,,
7/9/2008,10/1/2010,1,137.220001220703,,,,
7/9/2008,11/1/2010,1,137.190002441406,,,,
7/9/2008,12/1/2010,1,137.169998168945,,,,
7/9/2008,1/1/2011,1,137.070007324219,,,,
7/9/2008,2/1/2011,1,136.970001220703,,,,
7/9/2008,3/1/2011,1,136.880004882813,,,,
7/9/2008,4/1/2011,1,136.789993286133,,,,
7/9/2008,5/1/2011,1,136.699996948242,,,,
7/9/2008,6/1/2011,1,136.630004882813,,,,
7/9/2008,7/1/2011,1,136.559997558594,,,,
7/9/2008,8/1/2011,1,136.529998779297,,,,
7/9/2008,9/1/2011,1,136.509994506836,,,,
7/9/2008,10/1/2011,1,136.490005493164,,,,
7/9/2008,11/1/2011,1,136.470001220703,,,,
7/9/2008,12/1/2011,1,136.460006713867,,,,
7/9/2008,1/1/2012,1,136.410003662109,,,,
7/9/2008,2/1/2012,1,136.369995117188,,,,
7/9/2008,3/1/2012,1,136.330001831055,,,,
7/9/2008,4/1/2012,1,136.300003051758,,,,
7/9/2008,5/1/2012,1,136.279998779297,,,,
7/9/2008,6/1/2012,1,136.259994506836,,,,
7/9/2008,7/1/2012,1,136.240005493164,,,,
7/9/2008,8/1/2012,1,136.220001220703,,,,
7/9/2008,9/1/2012,1,136.210006713867,,,,
7/9/2008,10/1/2012,1,136.199996948242,,,,
7/9/2008,11/1/2012,1,136.199996948242,,,,
7/9/2008,12/1/2012,1,136.210006713867,,,,
7/9/2008,1/1/2013,1,136.199996948242,,,,
7/9/2008,2/1/2013,1,136.190002441406,,,,
7/9/2008,3/1/2013,1,136.190002441406,,,,
7/9/2008,4/1/2013,1,136.190002441406,,,,
7/9/2008,5/1/2013,1,136.190002441406,,,,
7/9/2008,6/1/2013,1,136.190002441406,,,,
7/9/2008,7/1/2013,1,136.190002441406,,,,
7/9/2008,8/1/2013,1,136.199996948242,,,,
7/9/2008,9/1/2013,1,136.210006713867,,,,
7/9/2008,10/1/2013,1,136.220001220703,,,,
7/9/2008,11/1/2013,1,136.240005493164,,,,
7/9/2008,12/1/2013,1,136.259994506836,,,,
7/9/2008,6/1/2014,1,136.360000610352,,,,
7/9/2008,12/1/2014,1,136.490005493164,,,,
7/9/2008,6/1/2015,1,136.660003662109,,,,
7/9/2008,12/1/2015,1,136.860000610352,,,,
7/9/2008,6/1/2016,1,137.089996337891,,,,
7/9/2008,12/1/2016,1,137.360000610352,,,,
7/9/2008,8/1/2008,1,136.050003051758,138.279998779297,135.339996337891,299142,
7/9/2008,9/1/2008,1,136.720001220703,139,136,118857,
7/9/2008,9/1/2008,3,3.89010000228882,,,,
7/9/2008,10/1/2008,3,3.92860007286072,,,,
7/9/2008,11/1/2008,3,3.96510004997253,,,,
7/9/2008,12/1/2008,3,4.00059986114502,,,,
7/9/2008,1/1/2009,3,4.02860021591187,,,,
7/9/2008,2/1/2009,3,4.03709983825684,,,,
7/9/2008,3/1/2009,3,4.01760005950928,,,,
7/9/2008,4/1/2009,3,3.98009991645813,,,,
7/9/2008,5/1/2009,3,3.94609999656677,,,,
7/9/2008,6/1/2009,3,3.92260003089905,,,,
7/9/2008,7/1/2009,3,3.916100025177,,,,
7/9/2008,8/1/2009,3,3.92260003089905,,,,
7/9/2008,9/1/2009,3,3.93610000610352,,,,
7/9/2008,10/1/2009,3,3.95160007476807,,,,
7/9/2008,11/1/2009,3,3.96609997749329,,,,
7/9/2008,12/1/2009,3,3.98009991645813,,,,
7/9/2008,1/1/2010,3,3.98860001564026,,,,
7/9/2008,2/1/2010,3,3.98210000991821,,,,
7/9/2008,3/1/2010,3,3.95210003852844,,,,
7/9/2008,4/1/2010,3,3.89409995079041,,,,
7/9/2008,5/1/2010,3,3.83410000801086,,,,
7/9/2008,6/1/2010,3,3.79809999465942,,,,
7/9/2008,7/1/2010,3,3.79209995269775,,,,
7/9/2008,8/1/2010,3,3.79509997367859,,,,
7/9/2008,9/1/2010,3,3.8060998916626,,,,
7/9/2008,10/1/2010,3,3.81859993934631,,,,
7/9/2008,11/1/2010,3,3.83109998703003,,,,
7/9/2008,12/1/2010,3,3.84310007095337,,,,
7/9/2008,1/1/2011,3,3.85060000419617,,,,
7/9/2008,2/1/2011,3,3.85060000419617,,,,
7/9/2008,3/1/2011,3,3.83559989929199,,,,
7/9/2008,4/1/2011,3,3.80559992790222,,,,
7/9/2008,5/1/2011,3,3.78559994697571,,,,
7/9/2008,6/1/2011,3,3.76550006866455,,,,
7/9/2008,7/1/2011,3,3.74530005455017,,,,
7/9/2008,8/1/2008,3,3.85159993171692,3.90199995040894,3.82049989700317,37926,
7/9/2008,8/1/2008,4,3.3808000087738,,,,
7/9/2008,9/1/2008,4,3.39829993247986,,,,
7/9/2008,10/1/2008,4,3.28929996490479,,,,
7/9/2008,11/1/2008,4,3.29879999160767,,,,
7/9/2008,12/1/2008,4,3.3092999458313,,,,
7/9/2008,1/1/2009,4,3.3313000202179,,,,
7/9/2008,2/1/2009,4,3.35479998588562,,,,
7/9/2008,3/1/2009,4,3.38779997825623,,,,
7/9/2008,4/1/2009,4,3.54879999160767,,,,
7/9/2008,5/1/2009,4,3.55529999732971,,,,
7/9/2008,6/1/2009,4,3.55080008506775,,,,
7/9/2008,7/1/2009,4,3.53579998016357,,,,
7/9/2008,8/1/2009,4,3.51180005073547,,,,
7/9/2008,9/1/2009,4,3.47930002212524,,,,
7/9/2008,10/1/2009,4,3.34529995918274,,,,
7/9/2008,11/1/2009,4,3.3238000869751,,,,
7/9/2008,12/1/2009,4,3.32030010223389,,,,
7/9/2008,1/1/2010,4,3.33579993247986,,,,
7/9/2008,2/1/2010,4,3.3591001033783,,,,
7/9/2008,3/1/2010,4,3.39039993286133,,,,
7/9/2008,4/1/2010,4,3.53940010070801,,,,
7/9/2008,5/1/2010,4,3.54789996147156,,,,
7/9/2008,6/1/2010,4,3.54340004920959,,,,
7/9/2008,7/1/2010,4,3.53740000724792,,,,
7/9/2008,8/1/2010,4,3.52390003204346,,,,
7/9/2008,9/1/2010,4,3.49169993400574,,,,
7/9/2008,10/1/2010,4,3.35949993133545,,,,
7/9/2008,11/1/2010,4,3.33189988136291,,,,
7/9/2008,12/1/2010,4,3.32430005073547,,,,
7/9/2008,1/1/2011,4,3.3345000743866,,,,
7/9/2008,2/1/2011,4,3.35780000686645,,,,
7/9/2008,3/1/2011,4,3.38910007476807,,,,
7/9/2008,4/1/2011,4,3.53410005569458,,,,
7/9/2008,5/1/2011,4,3.54069995880127,,,,
7/9/2008,6/1/2011,4,3.53749990463257,,,,
7/9/2008,7/1/2011,4,3.53229999542236,,,,
7/10/2008,10/1/2008,1,142.759994506836,,,,
7/10/2008,11/1/2008,1,143.149993896484,,,,
7/10/2008,1/1/2009,1,143.669998168945,,,,
7/10/2008,2/1/2009,1,143.830001831055,,,,
7/10/2008,3/1/2009,1,143.899993896484,,,,
7/10/2008,4/1/2009,1,143.820007324219,,,,
7/10/2008,5/1/2009,1,143.669998168945,,,,
7/10/2008,6/1/2009,1,143.470001220703,,,,
7/10/2008,7/1/2009,1,143.240005493164,,,,
7/10/2008,8/1/2009,1,143.039993286133,,,,
7/10/2008,9/1/2009,1,142.850006103516,,,,
7/10/2008,10/1/2009,1,142.669998168945,,,,
7/10/2008,11/1/2009,1,142.490005493164,,,,
7/10/2008,12/1/2009,1,142.320007324219,,,,
7/10/2008,1/1/2010,1,142.100006103516,,,,
7/10/2008,2/1/2010,1,141.960006713867,,,,
7/10/2008,3/1/2010,1,141.820007324219,,,,
7/10/2008,4/1/2010,1,141.690002441406,,,,
7/10/2008,5/1/2010,1,141.559997558594,,,,
7/10/2008,6/1/2010,1,141.429992675781,,,,
7/10/2008,7/1/2010,1,141.309997558594,,,,
7/10/2008,8/1/2010,1,141.190002441406,,,,
7/10/2008,9/1/2010,1,141.080001831055,,,,
7/10/2008,10/1/2010,1,140.970001220703,,,,
7/10/2008,11/1/2010,1,140.869995117188,,,,
7/10/2008,12/1/2010,1,140.779998779297,,,,
7/10/2008,1/1/2011,1,140.639999389648,,,,
7/10/2008,2/1/2011,1,140.5,,,,
7/10/2008,3/1/2011,1,140.360000610352,,,,
7/10/2008,4/1/2011,1,140.229995727539,,,,
7/10/2008,5/1/2011,1,140.100006103516,,,,
7/10/2008,6/1/2011,1,139.979995727539,,,,
7/10/2008,7/1/2011,1,139.869995117188,,,,
7/10/2008,8/1/2011,1,139.779998779297,,,,
7/10/2008,9/1/2011,1,139.699996948242,,,,
7/10/2008,10/1/2011,1,139.639999389648,,,,
7/10/2008,11/1/2011,1,139.580001831055,,,,
7/10/2008,12/1/2011,1,139.539993286133,,,,
7/10/2008,1/1/2012,1,139.479995727539,,,,
7/10/2008,2/1/2012,1,139.429992675781,,,,
7/10/2008,3/1/2012,1,139.380004882813,,,,
7/10/2008,4/1/2012,1,139.330001831055,,,,
7/10/2008,5/1/2012,1,139.289993286133,,,,
7/10/2008,6/1/2012,1,139.25,,,,
7/10/2008,7/1/2012,1,139.210006713867,,,,
7/10/2008,8/1/2012,1,139.169998168945,,,,
7/10/2008,9/1/2012,1,139.139999389648,,,,
7/10/2008,10/1/2012,1,139.119995117188,,,,
7/10/2008,11/1/2012,1,139.110000610352,,,,
7/10/2008,12/1/2012,1,139.110000610352,,,,
7/10/2008,1/1/2013,1,139.089996337891,,,,
7/10/2008,2/1/2013,1,139.080001831055,,,,
7/10/2008,3/1/2013,1,139.070007324219,,,,
7/10/2008,4/1/2013,1,139.059997558594,,,,
7/10/2008,5/1/2013,1,139.050003051758,,,,
7/10/2008,6/1/2013,1,139.050003051758,,,,
7/10/2008,7/1/2013,1,139.050003051758,,,,
7/10/2008,8/1/2013,1,139.050003051758,,,,
7/10/2008,9/1/2013,1,139.050003051758,,,,
7/10/2008,10/1/2013,1,139.059997558594,,,,
7/10/2008,11/1/2013,1,139.070007324219,,,,
7/10/2008,12/1/2013,1,139.080001831055,,,,
7/10/2008,6/1/2014,1,139.179992675781,,,,
7/10/2008,12/1/2014,1,139.309997558594,,,,
7/10/2008,6/1/2015,1,139.440002441406,,,,
7/10/2008,12/1/2015,1,139.610000610352,,,,
7/10/2008,6/1/2016,1,139.839996337891,,,,
7/10/2008,12/1/2016,1,140.110000610352,,,,
7/10/2008,8/1/2008,1,141.649993896484,142.130004882813,135.429992675781,294339,
7/10/2008,9/1/2008,1,142.330001831055,142.690002441406,136.149993896484,101217,
7/10/2008,12/1/2008,1,143.440002441406,143.860000610352,137.699996948242,36550,
7/10/2008,8/1/2008,3,4.03739976882935,,,,
7/10/2008,9/1/2008,3,4.07240009307861,,,,
7/10/2008,10/1/2008,3,4.10640001296997,,,,
7/10/2008,11/1/2008,3,4.13940000534058,,,,
7/10/2008,12/1/2008,3,4.17140007019043,,,,
7/10/2008,1/1/2009,3,4.19789981842041,,,,
7/10/2008,2/1/2009,3,4.20440006256104,,,,
7/10/2008,3/1/2009,3,4.18190002441406,,,,
7/10/2008,4/1/2009,3,4.14039993286133,,,,
7/10/2008,5/1/2009,3,4.10290002822876,,,,
7/10/2008,6/1/2009,3,4.07789993286133,,,,
7/10/2008,7/1/2009,3,4.07040023803711,,,,
7/10/2008,8/1/2009,3,4.07590007781982,,,,
7/10/2008,9/1/2009,3,4.08839988708496,,,,
7/10/2008,10/1/2009,3,4.10290002822876,,,,
7/10/2008,11/1/2009,3,4.1168999671936,,,,
7/10/2008,12/1/2009,3,4.13040018081665,,,,
7/10/2008,1/1/2010,3,4.13889980316162,,,,
7/10/2008,2/1/2010,3,4.13240003585815,,,,
7/10/2008,3/1/2010,3,4.09989976882935,,,,
7/10/2008,4/1/2010,3,4.04090023040772,,,,
7/10/2008,5/1/2010,3,3.97989988327026,,,,
7/10/2008,6/1/2010,3,3.94289994239807,,,,
7/10/2008,7/1/2010,3,3.93639993667603,,,,
7/10/2008,8/1/2010,3,3.93889999389648,,,,
7/10/2008,9/1/2010,3,3.94939994812012,,,,
7/10/2008,10/1/2010,3,3.96140003204346,,,,
7/10/2008,11/1/2010,3,3.9734001159668,,,,
7/10/2008,12/1/2010,3,3.98539996147156,,,,
7/10/2008,1/1/2011,3,3.99289989471436,,,,
7/10/2008,2/1/2011,3,3.99289989471436,,,,
7/10/2008,3/1/2011,3,3.97790002822876,,,,
7/10/2008,4/1/2011,3,3.94790005683899,,,,
7/10/2008,5/1/2011,3,3.92790007591248,,,,
7/10/2008,6/1/2011,3,3.90779995918274,,,,
7/10/2008,7/1/2011,3,3.88759994506836,,,,
7/10/2008,8/1/2008,4,3.51090002059937,,,,
7/10/2008,9/1/2008,4,3.53290009498596,,,,
7/10/2008,10/1/2008,4,3.43039989471436,,,,
7/10/2008,11/1/2008,4,3.44039988517761,,,,
7/10/2008,12/1/2008,4,3.45040011405945,,,,
7/10/2008,1/1/2009,4,3.47289991378784,,,,
7/10/2008,2/1/2009,4,3.49539995193481,,,,
7/10/2008,3/1/2009,4,3.52839994430542,,,,
7/10/2008,4/1/2009,4,3.68939995765686,,,,
7/10/2008,5/1/2009,4,3.69490003585815,,,,
7/10/2008,6/1/2009,4,3.69039988517761,,,,
7/10/2008,7/1/2009,4,3.67540001869202,,,,
7/10/2008,8/1/2009,4,3.65140008926392,,,,
7/10/2008,9/1/2009,4,3.61890006065369,,,,
7/10/2008,10/1/2009,4,3.48489999771118,,,,
7/10/2008,11/1/2009,4,3.46339988708496,,,,
7/10/2008,12/1/2009,4,3.45989990234375,,,,
7/10/2008,1/1/2010,4,3.4753999710083,,,,
7/10/2008,2/1/2010,4,3.49869990348816,,,,
7/10/2008,3/1/2010,4,3.52999997138977,,,,
7/10/2008,4/1/2010,4,3.67899990081787,,,,
7/10/2008,5/1/2010,4,3.6875,,,,
7/10/2008,6/1/2010,4,3.68300008773804,,,,
7/10/2008,7/1/2010,4,3.67700004577637,,,,
7/10/2008,8/1/2010,4,3.6635000705719,,,,
7/10/2008,9/1/2010,4,3.63129997253418,,,,
7/10/2008,10/1/2010,4,3.49909996986389,,,,
7/10/2008,11/1/2010,4,3.47149991989136,,,,
7/10/2008,12/1/2010,4,3.46390008926392,,,,
7/10/2008,1/1/2011,4,3.47410011291504,,,,
7/10/2008,2/1/2011,4,3.4974000453949,,,,
7/10/2008,3/1/2011,4,3.52870011329651,,,,
7/10/2008,4/1/2011,4,3.67370009422302,,,,
7/10/2008,5/1/2011,4,3.68029999732971,,,,
7/10/2008,6/1/2011,4,3.67709994316101,,,,
7/10/2008,7/1/2011,4,3.67190003395081,,,,
7/11/2008,9/1/2008,1,145.660003662109,,,,
7/11/2008,10/1/2008,1,145.960006713867,,,,
7/11/2008,11/1/2008,1,146.199996948242,,,,
7/11/2008,12/1/2008,1,146.350006103516,,,,
7/11/2008,1/1/2009,1,146.470001220703,,,,
7/11/2008,2/1/2009,1,146.539993286133,,,,
7/11/2008,3/1/2009,1,146.539993286133,,,,
7/11/2008,4/1/2009,1,146.419998168945,,,,
7/11/2008,5/1/2009,1,146.220001220703,,,,
7/11/2008,6/1/2009,1,145.979995727539,,,,
7/11/2008,7/1/2009,1,145.729995727539,,,,
7/11/2008,8/1/2009,1,145.490005493164,,,,
7/11/2008,9/1/2009,1,145.259994506836,,,,
7/11/2008,10/1/2009,1,145.039993286133,,,,
7/11/2008,11/1/2009,1,144.820007324219,,,,
7/11/2008,12/1/2009,1,144.610000610352,,,,
7/11/2008,1/1/2010,1,144.330001831055,,,,
7/11/2008,2/1/2010,1,144.119995117188,,,,
7/11/2008,3/1/2010,1,143.910003662109,,,,
7/11/2008,4/1/2010,1,143.710006713867,,,,
7/11/2008,5/1/2010,1,143.520004272461,,,,
7/11/2008,6/1/2010,1,143.339996337891,,,,
7/11/2008,7/1/2010,1,143.169998168945,,,,
7/11/2008,8/1/2010,1,143,,,,
7/11/2008,9/1/2010,1,142.850006103516,,,,
7/11/2008,10/1/2010,1,142.699996948242,,,,
7/11/2008,11/1/2010,1,142.559997558594,,,,
7/11/2008,12/1/2010,1,142.440002441406,,,,
7/11/2008,1/1/2011,1,142.279998779297,,,,
7/11/2008,2/1/2011,1,142.119995117188,,,,
7/11/2008,3/1/2011,1,141.960006713867,,,,
7/11/2008,4/1/2011,1,141.809997558594,,,,
7/11/2008,5/1/2011,1,141.660003662109,,,,
7/11/2008,6/1/2011,1,141.520004272461,,,,
7/11/2008,7/1/2011,1,141.389999389648,,,,
7/11/2008,8/1/2011,1,141.279998779297,,,,
7/11/2008,9/1/2011,1,141.179992675781,,,,
7/11/2008,10/1/2011,1,141.100006103516,,,,
7/11/2008,11/1/2011,1,141.020004272461,,,,
7/11/2008,12/1/2011,1,140.960006713867,,,,
7/11/2008,1/1/2012,1,140.889999389648,,,,
7/11/2008,2/1/2012,1,140.830001831055,,,,
7/11/2008,3/1/2012,1,140.770004272461,,,,
7/11/2008,4/1/2012,1,140.710006713867,,,,
7/11/2008,5/1/2012,1,140.660003662109,,,,
7/11/2008,6/1/2012,1,140.610000610352,,,,
7/11/2008,7/1/2012,1,140.559997558594,,,,
7/11/2008,8/1/2012,1,140.509994506836,,,,
7/11/2008,9/1/2012,1,140.470001220703,,,,
7/11/2008,10/1/2012,1,140.440002441406,,,,
7/11/2008,11/1/2012,1,140.419998168945,,,,
7/11/2008,12/1/2012,1,140.410003662109,,,,
7/11/2008,1/1/2013,1,140.380004882813,,,,
7/11/2008,2/1/2013,1,140.360000610352,,,,
7/11/2008,3/1/2013,1,140.339996337891,,,,
7/11/2008,4/1/2013,1,140.320007324219,,,,
7/11/2008,5/1/2013,1,140.300003051758,,,,
7/11/2008,6/1/2013,1,140.289993286133,,,,
7/11/2008,7/1/2013,1,140.279998779297,,,,
7/11/2008,8/1/2013,1,140.270004272461,,,,
7/11/2008,9/1/2013,1,140.259994506836,,,,
7/11/2008,10/1/2013,1,140.259994506836,,,,
7/11/2008,11/1/2013,1,140.259994506836,,,,
7/11/2008,12/1/2013,1,140.259994506836,,,,
7/11/2008,6/1/2014,1,140.279998779297,,,,
7/11/2008,12/1/2014,1,140.330001831055,,,,
7/11/2008,6/1/2015,1,140.399993896484,,,,
7/11/2008,12/1/2015,1,140.509994506836,,,,
7/11/2008,6/1/2016,1,140.699996948242,,,,
7/11/2008,12/1/2016,1,140.929992675781,,,,
7/11/2008,8/1/2008,1,145.080001831055,147.270004272461,141.440002441406,334940,
7/11/2008,8/1/2008,3,4.07660007476807,,,,
7/11/2008,9/1/2008,3,4.11159992218018,,,,
7/11/2008,10/1/2008,3,4.14610004425049,,,,
7/11/2008,11/1/2008,3,4.1806001663208,,,,
7/11/2008,12/1/2008,3,4.2140998840332,,,,
7/11/2008,1/1/2009,3,4.24160003662109,,,,
7/11/2008,2/1/2009,3,4.24709987640381,,,,
7/11/2008,3/1/2009,3,4.22259998321533,,,,
7/11/2008,4/1/2009,3,4.17859983444214,,,,
7/11/2008,5/1/2009,3,4.13859987258911,,,,
7/11/2008,6/1/2009,3,4.11159992218018,,,,
7/11/2008,7/1/2009,3,4.10260009765625,,,,
7/11/2008,8/1/2009,3,4.10760021209717,,,,
7/11/2008,9/1/2009,3,4.11959981918335,,,,
7/11/2008,10/1/2009,3,4.13409996032715,,,,
7/11/2008,11/1/2009,3,4.14809989929199,,,,
7/11/2008,12/1/2009,3,4.16160011291504,,,,
7/11/2008,1/1/2010,3,4.17059993743897,,,,
7/11/2008,2/1/2010,3,4.16559982299805,,,,
7/11/2008,3/1/2010,3,4.12860012054443,,,,
7/11/2008,4/1/2010,3,4.06510019302368,,,,
7/11/2008,5/1/2010,3,3.99959993362427,,,,
7/11/2008,6/1/2010,3,3.95810008049011,,,,
7/11/2008,7/1/2010,3,3.95059990882874,,,,
7/11/2008,8/1/2010,3,3.95260000228882,,,,
7/11/2008,9/1/2010,3,3.96309995651245,,,,
7/11/2008,10/1/2010,3,3.97510004043579,,,,
7/11/2008,11/1/2010,3,3.98709988594055,,,,
7/11/2008,12/1/2010,3,3.99909996986389,,,,
7/11/2008,1/1/2011,3,4.00659990310669,,,,
7/11/2008,2/1/2011,3,4.00659990310669,,,,
7/11/2008,3/1/2011,3,3.99160003662109,,,,
7/11/2008,4/1/2011,3,3.96160006523132,,,,
7/11/2008,5/1/2011,3,3.94160008430481,,,,
7/11/2008,6/1/2011,3,3.92149996757507,,,,
7/11/2008,7/1/2011,3,3.90129995346069,,,,
7/11/2008,8/1/2008,4,3.56319999694824,,,,
7/11/2008,9/1/2008,4,3.58769989013672,,,,
7/11/2008,10/1/2008,4,3.48519992828369,,,,
7/11/2008,11/1/2008,4,3.49620008468628,,,,
7/11/2008,12/1/2008,4,3.50720000267029,,,,
7/11/2008,1/1/2009,4,3.52970004081726,,,,
7/11/2008,2/1/2009,4,3.55220007896423,,,,
7/11/2008,3/1/2009,4,3.58470010757446,,,,
7/11/2008,4/1/2009,4,3.74270009994507,,,,
7/11/2008,5/1/2009,4,3.74670004844666,,,,
7/11/2008,6/1/2009,4,3.74070000648499,,,,
7/11/2008,7/1/2009,4,3.72420001029968,,,,
7/11/2008,8/1/2009,4,3.69869995117187,,,,
7/11/2008,9/1/2009,4,3.66470003128052,,,,
7/11/2008,10/1/2009,4,3.52769994735718,,,,
7/11/2008,11/1/2009,4,3.50469994544983,,,,
7/11/2008,12/1/2009,4,3.49970006942749,,,,
7/11/2008,1/1/2010,4,3.51519989967346,,,,
7/11/2008,2/1/2010,4,3.5385000705719,,,,
7/11/2008,3/1/2010,4,3.56979990005493,,,,
7/11/2008,4/1/2010,4,3.71880006790161,,,,
7/11/2008,5/1/2010,4,3.72729992866516,,,,
7/11/2008,6/1/2010,4,3.7228000164032,,,,
7/11/2008,7/1/2010,4,3.71679997444153,,,,
7/11/2008,8/1/2010,4,3.70329999923706,,,,
7/11/2008,9/1/2010,4,3.67109990119934,,,,
7/11/2008,10/1/2010,4,3.53889989852905,,,,
7/11/2008,11/1/2010,4,3.5113000869751,,,,
7/11/2008,12/1/2010,4,3.50370001792908,,,,
7/11/2008,1/1/2011,4,3.5139000415802,,,,
7/11/2008,2/1/2011,4,3.53719997406006,,,,
7/11/2008,3/1/2011,4,3.56850004196167,,,,
7/11/2008,4/1/2011,4,3.71350002288818,,,,
7/11/2008,5/1/2011,4,3.72009992599487,,,,
7/11/2008,6/1/2011,4,3.71690011024475,,,,
7/11/2008,7/1/2011,4,3.71169996261597,,,,
7/14/2008,9/1/2008,1,145.779998779297,,,,
7/14/2008,10/1/2008,1,146.130004882813,,,,
7/14/2008,11/1/2008,1,146.429992675781,,,,
7/14/2008,12/1/2008,1,146.679992675781,,,,
7/14/2008,1/1/2009,1,146.850006103516,,,,
7/14/2008,2/1/2009,1,146.929992675781,,,,
7/14/2008,3/1/2009,1,146.940002441406,,,,
7/14/2008,4/1/2009,1,146.860000610352,,,,
7/14/2008,5/1/2009,1,146.690002441406,,,,
7/14/2008,6/1/2009,1,146.5,,,,
7/14/2008,7/1/2009,1,146.320007324219,,,,
7/14/2008,8/1/2009,1,146.139999389648,,,,
7/14/2008,9/1/2009,1,145.960006713867,,,,
7/14/2008,10/1/2009,1,145.789993286133,,,,
7/14/2008,11/1/2009,1,145.619995117188,,,,
7/14/2008,12/1/2009,1,145.449996948242,,,,
7/14/2008,1/1/2010,1,145.210006713867,,,,
7/14/2008,2/1/2010,1,145.039993286133,,,,
7/14/2008,3/1/2010,1,144.869995117188,,,,
7/14/2008,4/1/2010,1,144.710006713867,,,,
7/14/2008,5/1/2010,1,144.550003051758,,,,
7/14/2008,6/1/2010,1,144.399993896484,,,,
7/14/2008,7/1/2010,1,144.259994506836,,,,
7/14/2008,8/1/2010,1,144.130004882813,,,,
7/14/2008,9/1/2010,1,144.009994506836,,,,
7/14/2008,10/1/2010,1,143.889999389648,,,,
7/14/2008,11/1/2010,1,143.779998779297,,,,
7/14/2008,12/1/2010,1,143.690002441406,,,,
7/14/2008,1/1/2011,1,143.529998779297,,,,
7/14/2008,2/1/2011,1,143.369995117188,,,,
7/14/2008,3/1/2011,1,143.210006713867,,,,
7/14/2008,4/1/2011,1,143.059997558594,,,,
7/14/2008,5/1/2011,1,142.910003662109,,,,
7/14/2008,6/1/2011,1,142.770004272461,,,,
7/14/2008,7/1/2011,1,142.639999389648,,,,
7/14/2008,8/1/2011,1,142.529998779297,,,,
7/14/2008,9/1/2011,1,142.429992675781,,,,
7/14/2008,10/1/2011,1,142.350006103516,,,,
7/14/2008,11/1/2011,1,142.270004272461,,,,
7/14/2008,12/1/2011,1,142.210006713867,,,,
7/14/2008,1/1/2012,1,142.130004882813,,,,
7/14/2008,2/1/2012,1,142.059997558594,,,,
7/14/2008,3/1/2012,1,142,,,,
7/14/2008,4/1/2012,1,141.940002441406,,,,
7/14/2008,5/1/2012,1,141.889999389648,,,,
7/14/2008,6/1/2012,1,141.839996337891,,,,
7/14/2008,7/1/2012,1,141.789993286133,,,,
7/14/2008,8/1/2012,1,141.740005493164,,,,
7/14/2008,9/1/2012,1,141.690002441406,,,,
7/14/2008,10/1/2012,1,141.649993896484,,,,
7/14/2008,11/1/2012,1,141.619995117188,,,,
7/14/2008,12/1/2012,1,141.610000610352,,,,
7/14/2008,1/1/2013,1,141.570007324219,,,,
7/14/2008,2/1/2013,1,141.539993286133,,,,
7/14/2008,3/1/2013,1,141.520004272461,,,,
7/14/2008,4/1/2013,1,141.5,,,,
7/14/2008,5/1/2013,1,141.479995727539,,,,
7/14/2008,6/1/2013,1,141.460006713867,,,,
7/14/2008,7/1/2013,1,141.440002441406,,,,
7/14/2008,8/1/2013,1,141.429992675781,,,,
7/14/2008,9/1/2013,1,141.419998168945,,,,
7/14/2008,10/1/2013,1,141.410003662109,,,,
7/14/2008,11/1/2013,1,141.399993896484,,,,
7/14/2008,12/1/2013,1,141.389999389648,,,,
7/14/2008,6/1/2014,1,141.399993896484,,,,
7/14/2008,12/1/2014,1,141.440002441406,,,,
7/14/2008,6/1/2015,1,141.509994506836,,,,
7/14/2008,12/1/2015,1,141.619995117188,,,,
7/14/2008,6/1/2016,1,141.809997558594,,,,
7/14/2008,12/1/2016,1,142.039993286133,,,,
7/14/2008,8/1/2008,1,145.179992675781,146.369995117188,142.490005493164,252605,
7/14/2008,9/1/2008,3,4.09889984130859,,,,
7/14/2008,10/1/2008,3,4.13439989089966,,,,
7/14/2008,11/1/2008,3,4.16940021514893,,,,
7/14/2008,1/1/2009,3,4.23140001296997,,,,
7/14/2008,2/1/2009,3,4.23789978027344,,,,
7/14/2008,3/1/2009,3,4.21390008926392,,,,
7/14/2008,4/1/2009,3,4.16890001296997,,,,
7/14/2008,5/1/2009,3,4.12890005111694,,,,
7/14/2008,6/1/2009,3,4.10139989852905,,,,
7/14/2008,7/1/2009,3,4.09289979934692,,,,
7/14/2008,8/1/2009,3,4.0984001159668,,,,
7/14/2008,9/1/2009,3,4.11089992523193,,,,
7/14/2008,10/1/2009,3,4.12589979171753,,,,
7/14/2008,11/1/2009,3,4.14039993286133,,,,
7/14/2008,12/1/2009,3,4.15439987182617,,,,
7/14/2008,1/1/2010,3,4.16389989852905,,,,
7/14/2008,2/1/2010,3,4.15939998626709,,,,
7/14/2008,3/1/2010,3,4.12290000915527,,,,
7/14/2008,4/1/2010,3,4.05989980697632,,,,
7/14/2008,5/1/2010,3,3.99489998817444,,,,
7/14/2008,6/1/2010,3,3.95390009880066,,,,
7/14/2008,7/1/2010,3,3.94689989089966,,,,
7/14/2008,8/1/2010,3,3.94939994812012,,,,
7/14/2008,9/1/2010,3,3.96040010452271,,,,
7/14/2008,10/1/2010,3,3.9734001159668,,,,
7/14/2008,11/1/2010,3,3.98639988899231,,,,
7/14/2008,12/1/2010,3,3.9993999004364,,,,
7/14/2008,1/1/2011,3,4.0068998336792,,,,
7/14/2008,2/1/2011,3,4.0068998336792,,,,
7/14/2008,3/1/2011,3,3.9918999671936,,,,
7/14/2008,4/1/2011,3,3.96189999580383,,,,
7/14/2008,5/1/2011,3,3.94190001487732,,,,
7/14/2008,6/1/2011,3,3.92179989814758,,,,
7/14/2008,7/1/2011,3,3.9015998840332,,,,
7/14/2008,8/1/2008,3,4.06489992141724,4.11999988555908,4.01319980621338,31115,
7/14/2008,12/1/2008,3,4.20440006256104,4.25260019302368,4.18599987030029,2164,
7/14/2008,8/1/2008,4,3.55769991874695,,,,
7/14/2008,9/1/2008,4,3.58419990539551,,,,
7/14/2008,10/1/2008,4,3.48769998550415,,,,
7/14/2008,11/1/2008,4,3.50119996070862,,,,
7/14/2008,12/1/2008,4,3.51469993591309,,,,
7/14/2008,1/1/2009,4,3.53769993782043,,,,
7/14/2008,2/1/2009,4,3.56069993972778,,,,
7/14/2008,3/1/2009,4,3.59319996833801,,,,
7/14/2008,4/1/2009,4,3.7532000541687,,,,
7/14/2008,5/1/2009,4,3.75720000267029,,,,
7/14/2008,6/1/2009,4,3.75119996070862,,,,
7/14/2008,7/1/2009,4,3.73620009422302,,,,
7/14/2008,8/1/2009,4,3.71169996261597,,,,
7/14/2008,9/1/2009,4,3.67869997024536,,,,
7/14/2008,10/1/2009,4,3.54270005226135,,,,
7/14/2008,11/1/2009,4,3.52069997787476,,,,
7/14/2008,12/1/2009,4,3.51419997215271,,,,
7/14/2008,1/1/2010,4,3.53020000457764,,,,
7/14/2008,2/1/2010,4,3.55399990081787,,,,
7/14/2008,3/1/2010,4,3.58529996871948,,,,
7/14/2008,4/1/2010,4,3.73480010032654,,,,
7/14/2008,5/1/2010,4,3.74329996109009,,,,
7/14/2008,6/1/2010,4,3.73880004882812,,,,
7/14/2008,7/1/2010,4,3.73280000686645,,,,
7/14/2008,8/1/2010,4,3.71930003166199,,,,
7/14/2008,9/1/2010,4,3.68709993362427,,,,
7/14/2008,10/1/2010,4,3.55489993095398,,,,
7/14/2008,11/1/2010,4,3.52729988098145,,,,
7/14/2008,12/1/2010,4,3.519700050354,,,,
7/14/2008,1/1/2011,4,3.52990007400513,,,,
7/14/2008,2/1/2011,4,3.55320000648499,,,,
7/14/2008,3/1/2011,4,3.5845000743866,,,,
7/14/2008,4/1/2011,4,3.72950005531311,,,,
7/14/2008,5/1/2011,4,3.7360999584198,,,,
7/14/2008,6/1/2011,4,3.7328999042511,,,,
7/14/2008,7/1/2011,4,3.72769999504089,,,,
7/15/2008,10/1/2008,1,139.830001831055,,,,
7/15/2008,11/1/2008,1,140.259994506836,,,,
7/15/2008,12/1/2008,1,140.610000610352,,,,
7/15/2008,1/1/2009,1,140.850006103516,,,,
7/15/2008,2/1/2009,1,141,,,,
7/15/2008,3/1/2009,1,141.059997558594,,,,
7/15/2008,4/1/2009,1,141,,,,
7/15/2008,5/1/2009,1,140.850006103516,,,,
7/15/2008,6/1/2009,1,140.690002441406,,,,
7/15/2008,7/1/2009,1,140.539993286133,,,,
7/15/2008,8/1/2009,1,140.389999389648,,,,
7/15/2008,9/1/2009,1,140.25,,,,
7/15/2008,10/1/2009,1,140.119995117188,,,,
7/15/2008,11/1/2009,1,139.990005493164,,,,
7/15/2008,12/1/2009,1,139.860000610352,,,,
7/15/2008,1/1/2010,1,139.660003662109,,,,
7/15/2008,2/1/2010,1,139.529998779297,,,,
7/15/2008,3/1/2010,1,139.399993896484,,,,
7/15/2008,4/1/2010,1,139.279998779297,,,,
7/15/2008,5/1/2010,1,139.160003662109,,,,
7/15/2008,6/1/2010,1,139.050003051758,,,,
7/15/2008,7/1/2010,1,138.960006713867,,,,
7/15/2008,8/1/2010,1,138.880004882813,,,,
7/15/2008,9/1/2010,1,138.800003051758,,,,
7/15/2008,10/1/2010,1,138.729995727539,,,,
7/15/2008,11/1/2010,1,138.660003662109,,,,
7/15/2008,12/1/2010,1,138.610000610352,,,,
7/15/2008,1/1/2011,1,138.479995727539,,,,
7/15/2008,2/1/2011,1,138.350006103516,,,,
7/15/2008,3/1/2011,1,138.220001220703,,,,
7/15/2008,4/1/2011,1,138.100006103516,,,,
7/15/2008,5/1/2011,1,137.990005493164,,,,
7/15/2008,6/1/2011,1,137.889999389648,,,,
7/15/2008,7/1/2011,1,137.789993286133,,,,
7/15/2008,8/1/2011,1,137.699996948242,,,,
7/15/2008,9/1/2011,1,137.619995117188,,,,
7/15/2008,10/1/2011,1,137.559997558594,,,,
7/15/2008,11/1/2011,1,137.5,,,,
7/15/2008,12/1/2011,1,137.460006713867,,,,
7/15/2008,1/1/2012,1,137.389999389648,,,,
7/15/2008,2/1/2012,1,137.330001831055,,,,
7/15/2008,3/1/2012,1,137.279998779297,,,,
7/15/2008,4/1/2012,1,137.229995727539,,,,
7/15/2008,5/1/2012,1,137.190002441406,,,,
7/15/2008,6/1/2012,1,137.149993896484,,,,
7/15/2008,7/1/2012,1,137.110000610352,,,,
7/15/2008,8/1/2012,1,137.070007324219,,,,
7/15/2008,9/1/2012,1,137.029998779297,,,,
7/15/2008,10/1/2012,1,137,,,,
7/15/2008,11/1/2012,1,136.979995727539,,,,
7/15/2008,12/1/2012,1,136.979995727539,,,,
7/15/2008,1/1/2013,1,136.949996948242,,,,
7/15/2008,2/1/2013,1,136.929992675781,,,,
7/15/2008,3/1/2013,1,136.919998168945,,,,
7/15/2008,4/1/2013,1,136.910003662109,,,,
7/15/2008,5/1/2013,1,136.910003662109,,,,
7/15/2008,6/1/2013,1,136.910003662109,,,,
7/15/2008,7/1/2013,1,136.910003662109,,,,
7/15/2008,8/1/2013,1,136.910003662109,,,,
7/15/2008,9/1/2013,1,136.910003662109,,,,
7/15/2008,10/1/2013,1,136.910003662109,,,,
7/15/2008,11/1/2013,1,136.919998168945,,,,
7/15/2008,12/1/2013,1,136.929992675781,,,,
7/15/2008,6/1/2014,1,136.970001220703,,,,
7/15/2008,12/1/2014,1,137.039993286133,,,,
7/15/2008,6/1/2015,1,137.130004882813,,,,
7/15/2008,12/1/2015,1,137.25,,,,
7/15/2008,6/1/2016,1,137.440002441406,,,,
7/15/2008,12/1/2016,1,137.669998168945,,,,
7/15/2008,8/1/2008,1,138.740005493164,146.729995727539,135.919998168945,392225,
7/15/2008,9/1/2008,1,139.369995117188,147.309997558594,136.529998779297,156831,
7/15/2008,8/1/2008,3,3.91899991035461,,,,
7/15/2008,9/1/2008,3,3.95070004463196,,,,
7/15/2008,10/1/2008,3,3.98420000076294,,,,
7/15/2008,11/1/2008,3,4.0201997756958,,,,
7/15/2008,12/1/2008,3,4.05620002746582,,,,
7/15/2008,1/1/2009,3,4.08470010757446,,,,
7/15/2008,2/1/2009,3,4.09270000457764,,,,
7/15/2008,3/1/2009,3,4.06869983673096,,,,
7/15/2008,4/1/2009,3,4.02370023727417,,,,
7/15/2008,5/1/2009,3,3.98370003700256,,,,
7/15/2008,6/1/2009,3,3.95670008659363,,,,
7/15/2008,7/1/2009,3,3.95020008087158,,,,
7/15/2008,8/1/2009,3,3.95619988441467,,,,
7/15/2008,9/1/2009,3,3.96919989585876,,,,
7/15/2008,10/1/2009,3,3.98469996452332,,,,
7/15/2008,11/1/2009,3,3.99970006942749,,,,
7/15/2008,12/1/2009,3,4.01420021057129,,,,
7/15/2008,1/1/2010,3,4.02419996261597,,,,
7/15/2008,2/1/2010,3,4.0201997756958,,,,
7/15/2008,3/1/2010,3,3.98519992828369,,,,
7/15/2008,4/1/2010,3,3.92370009422302,,,,
7/15/2008,5/1/2010,3,3.86019992828369,,,,
7/15/2008,6/1/2010,3,3.82069993019104,,,,
7/15/2008,7/1/2010,3,3.81520009040833,,,,
7/15/2008,8/1/2010,3,3.81920003890991,,,,
7/15/2008,9/1/2010,3,3.83170008659363,,,,
7/15/2008,10/1/2010,3,3.84619998931885,,,,
7/15/2008,11/1/2010,3,3.86019992828369,,,,
7/15/2008,12/1/2010,3,3.87420010566711,,,,
7/15/2008,1/1/2011,3,3.88170003890991,,,,
7/15/2008,2/1/2011,3,3.88170003890991,,,,
7/15/2008,3/1/2011,3,3.86669993400574,,,,
7/15/2008,4/1/2011,3,3.83669996261597,,,,
7/15/2008,5/1/2011,3,3.81669998168945,,,,
7/15/2008,6/1/2011,3,3.7966001033783,,,,
7/15/2008,7/1/2011,3,3.77640008926392,,,,
7/15/2008,8/1/2008,4,3.38479995727539,3.59150004386902,3.30900001525879,44671,
7/15/2008,9/1/2008,4,3.41330003738403,3.61549997329712,3.33800005912781,28259,
7/15/2008,10/1/2008,4,3.32929992675781,3.51600003242493,3.2590000629425,16135,
7/15/2008,11/1/2008,4,3.3478000164032,3.52900004386902,3.27900004386902,6152,
7/15/2008,12/1/2008,4,3.36579990386963,3.54500007629395,3.29710006713867,5247,
7/15/2008,1/1/2009,4,3.38930010795593,3.54399991035461,3.33719992637634,1110,
7/15/2008,2/1/2009,4,3.41330003738403,0,0,643,
7/15/2008,3/1/2009,4,3.44630002975464,0,0,456,
7/15/2008,4/1/2009,4,3.60630011558533,0,0,485,
7/15/2008,5/1/2009,4,3.61179995536804,0,0,115,
7/15/2008,6/1/2009,4,3.6068000793457,0,0,94,
7/15/2008,7/1/2009,4,3.59279990196228,0,0,2,
7/15/2008,8/1/2009,4,3.56929993629456,0,0,52,
7/15/2008,9/1/2009,4,3.53730010986328,0,0,55,
7/15/2008,10/1/2009,4,3.40229988098145,0,0,5,
7/15/2008,11/1/2009,4,3.38129997253418,0,0,2,
7/15/2008,12/1/2009,4,3.37579989433289,0,0,52,
7/15/2008,1/1/2010,4,3.39280009269714,0,0,59,
7/15/2008,2/1/2010,4,3.41759991645813,0,0,100,
7/15/2008,3/1/2010,4,3.44889998435974,0,0,0,
7/15/2008,4/1/2010,4,3.5984001159668,0,0,0,
7/15/2008,5/1/2010,4,3.60689997673035,0,0,0,
7/15/2008,6/1/2010,4,3.60240006446838,0,0,0,
7/15/2008,7/1/2010,4,3.59640002250671,0,0,0,
7/15/2008,8/1/2010,4,3.58290004730225,0,0,0,
7/15/2008,9/1/2010,4,3.55069994926453,0,0,0,
7/15/2008,10/1/2010,4,3.41849994659424,0,0,0,
7/15/2008,11/1/2010,4,3.39289999008179,0,0,0,
7/15/2008,12/1/2010,4,3.38730001449585,0,0,130,
7/15/2008,1/1/2011,4,3.39849996566772,0,0,0,
7/15/2008,2/1/2011,4,3.42179989814758,0,0,0,
7/15/2008,3/1/2011,4,3.45309996604919,0,0,0,
7/15/2008,4/1/2011,4,3.59809994697571,0,0,0,
7/15/2008,5/1/2011,4,3.60470008850098,0,0,0,
7/15/2008,6/1/2011,4,3.60150003433228,0,0,0,
7/15/2008,7/1/2011,4,3.59629988670349,0,0,0,
7/16/2008,9/1/2008,1,135.320007324219,,,,
7/16/2008,10/1/2008,1,135.830001831055,,,,
7/16/2008,11/1/2008,1,136.300003051758,,,,
7/16/2008,1/1/2009,1,137.020004272461,,,,
7/16/2008,2/1/2009,1,137.240005493164,,,,
7/16/2008,3/1/2009,1,137.360000610352,,,,
7/16/2008,4/1/2009,1,137.350006103516,,,,
7/16/2008,5/1/2009,1,137.240005493164,,,,
7/16/2008,6/1/2009,1,137.130004882813,,,,
7/16/2008,7/1/2009,1,137.020004272461,,,,
7/16/2008,8/1/2009,1,136.899993896484,,,,
7/16/2008,9/1/2009,1,136.809997558594,,,,
7/16/2008,10/1/2009,1,136.729995727539,,,,
7/16/2008,11/1/2009,1,136.639999389648,,,,
7/16/2008,12/1/2009,1,136.550003051758,,,,
7/16/2008,1/1/2010,1,136.399993896484,,,,
7/16/2008,2/1/2010,1,136.289993286133,,,,
7/16/2008,3/1/2010,1,136.179992675781,,,,
7/16/2008,4/1/2010,1,136.070007324219,,,,
7/16/2008,5/1/2010,1,135.960006713867,,,,
7/16/2008,6/1/2010,1,135.860000610352,,,,
7/16/2008,7/1/2010,1,135.779998779297,,,,
7/16/2008,8/1/2010,1,135.710006713867,,,,
7/16/2008,9/1/2010,1,135.639999389648,,,,
7/16/2008,10/1/2010,1,135.580001831055,,,,
7/16/2008,11/1/2010,1,135.520004272461,,,,
7/16/2008,12/1/2010,1,135.490005493164,,,,
7/16/2008,1/1/2011,1,135.369995117188,,,,
7/16/2008,2/1/2011,1,135.25,,,,
7/16/2008,3/1/2011,1,135.130004882813,,,,
7/16/2008,4/1/2011,1,135.020004272461,,,,
7/16/2008,5/1/2011,1,134.919998168945,,,,
7/16/2008,6/1/2011,1,134.820007324219,,,,
7/16/2008,7/1/2011,1,134.720001220703,,,,
7/16/2008,8/1/2011,1,134.630004882813,,,,
7/16/2008,9/1/2011,1,134.550003051758,,,,
7/16/2008,10/1/2011,1,134.5,,,,
7/16/2008,11/1/2011,1,134.449996948242,,,,
7/16/2008,12/1/2011,1,134.419998168945,,,,
7/16/2008,1/1/2012,1,134.339996337891,,,,
7/16/2008,2/1/2012,1,134.270004272461,,,,
7/16/2008,3/1/2012,1,134.210006713867,,,,
7/16/2008,4/1/2012,1,134.149993896484,,,,
7/16/2008,5/1/2012,1,134.100006103516,,,,
7/16/2008,6/1/2012,1,134.050003051758,,,,
7/16/2008,7/1/2012,1,134,,,,
7/16/2008,8/1/2012,1,133.949996948242,,,,
7/16/2008,9/1/2012,1,133.899993896484,,,,
7/16/2008,10/1/2012,1,133.869995117188,,,,
7/16/2008,11/1/2012,1,133.850006103516,,,,
7/16/2008,12/1/2012,1,133.850006103516,,,,
7/16/2008,1/1/2013,1,133.820007324219,,,,
7/16/2008,2/1/2013,1,133.800003051758,,,,
7/16/2008,3/1/2013,1,133.789993286133,,,,
7/16/2008,4/1/2013,1,133.779998779297,,,,
7/16/2008,5/1/2013,1,133.770004272461,,,,
7/16/2008,6/1/2013,1,133.759994506836,,,,
7/16/2008,7/1/2013,1,133.75,,,,
7/16/2008,8/1/2013,1,133.740005493164,,,,
7/16/2008,9/1/2013,1,133.740005493164,,,,
7/16/2008,10/1/2013,1,133.740005493164,,,,
7/16/2008,11/1/2013,1,133.740005493164,,,,
7/16/2008,12/1/2013,1,133.740005493164,,,,
7/16/2008,6/1/2014,1,133.779998779297,,,,
7/16/2008,12/1/2014,1,133.860000610352,,,,
7/16/2008,6/1/2015,1,133.949996948242,,,,
7/16/2008,12/1/2015,1,134.089996337891,,,,
7/16/2008,6/1/2016,1,134.279998779297,,,,
7/16/2008,12/1/2016,1,134.509994506836,,,,
7/16/2008,8/1/2008,1,134.600006103516,139.300003051758,132,293858,
7/16/2008,12/1/2008,1,136.710006713867,141,134.25,43325,
7/16/2008,8/1/2008,3,3.84100008010864,,,,
7/16/2008,9/1/2008,3,3.87350010871887,,,,
7/16/2008,10/1/2008,3,3.90899991989136,,,,
7/16/2008,11/1/2008,3,3.9449999332428,,,,
7/16/2008,12/1/2008,3,3.98099994659424,,,,
7/16/2008,1/1/2009,3,4.01149988174439,,,,
7/16/2008,2/1/2009,3,4.02199983596802,,,,
7/16/2008,3/1/2009,3,4.00050020217896,,,,
7/16/2008,4/1/2009,3,3.95700001716614,,,,
7/16/2008,5/1/2009,3,3.91750001907349,,,,
7/16/2008,6/1/2009,3,3.88949990272522,,,,
7/16/2008,7/1/2009,3,3.88350009918213,,,,
7/16/2008,8/1/2009,3,3.89000010490417,,,,
7/16/2008,9/1/2009,3,3.90350008010864,,,,
7/16/2008,10/1/2009,3,3.91950011253357,,,,
7/16/2008,11/1/2009,3,3.93499994277954,,,,
7/16/2008,12/1/2009,3,3.94950008392334,,,,
7/16/2008,1/1/2010,3,3.9595000743866,,,,
7/16/2008,2/1/2010,3,3.95549988746643,,,,
7/16/2008,3/1/2010,3,3.92199993133545,,,,
7/16/2008,4/1/2010,3,3.86199998855591,,,,
7/16/2008,5/1/2010,3,3.79999995231628,,,,
7/16/2008,6/1/2010,3,3.76200008392334,,,,
7/16/2008,7/1/2010,3,3.75650000572205,,,,
7/16/2008,8/1/2010,3,3.76049995422363,,,,
7/16/2008,9/1/2010,3,3.77300000190735,,,,
7/16/2008,10/1/2010,3,3.78749990463257,,,,
7/16/2008,11/1/2010,3,3.80150008201599,,,,
7/16/2008,12/1/2010,3,3.81550002098083,,,,
7/16/2008,1/1/2011,3,3.82299995422363,,,,
7/16/2008,2/1/2011,3,3.82299995422363,,,,
7/16/2008,3/1/2011,3,3.80800008773804,,,,
7/16/2008,4/1/2011,3,3.77800011634827,,,,
7/16/2008,5/1/2011,3,3.75799989700317,,,,
7/16/2008,6/1/2011,3,3.73790001869202,,,,
7/16/2008,7/1/2011,3,3.71770000457764,,,,
7/16/2008,8/1/2008,4,3.27940011024475,,,,
7/16/2008,9/1/2008,4,3.3043999671936,,,,
7/16/2008,10/1/2008,4,3.21939992904663,,,,
7/16/2008,11/1/2008,4,3.23889994621277,,,,
7/16/2008,12/1/2008,4,3.25889992713928,,,,
7/16/2008,1/1/2009,4,3.28489995002747,,,,
7/16/2008,2/1/2009,4,3.31089997291565,,,,
7/16/2008,3/1/2009,4,3.34389996528625,,,,
7/16/2008,4/1/2009,4,3.50390005111694,,,,
7/16/2008,5/1/2009,4,3.51040005683899,,,,
7/16/2008,6/1/2009,4,3.5064001083374,,,,
7/16/2008,7/1/2009,4,3.49340009689331,,,,
7/16/2008,8/1/2009,4,3.47040009498596,,,,
7/16/2008,9/1/2009,4,3.43889999389648,,,,
7/16/2008,10/1/2009,4,3.30489993095398,,,,
7/16/2008,11/1/2009,4,3.28439998626709,,,,
7/16/2008,12/1/2009,4,3.27940011024475,,,,
7/16/2008,1/1/2010,4,3.29640007019043,,,,
7/16/2008,2/1/2010,4,3.32119989395142,,,,
7/16/2008,3/1/2010,4,3.35249996185303,,,,
7/16/2008,4/1/2010,4,3.50200009346008,,,,
7/16/2008,5/1/2010,4,3.51049995422363,,,,
7/16/2008,6/1/2010,4,3.50600004196167,,,,
7/16/2008,7/1/2010,4,3.5,,,,
7/16/2008,8/1/2010,4,3.48650002479553,,,,
7/16/2008,9/1/2010,4,3.45429992675781,,,,
7/16/2008,10/1/2010,4,3.32209992408752,,,,
7/16/2008,11/1/2010,4,3.29649996757507,,,,
7/16/2008,12/1/2010,4,3.29089999198914,,,,
7/16/2008,1/1/2011,4,3.30209994316101,,,,
7/16/2008,2/1/2011,4,3.32540011405945,,,,
7/16/2008,3/1/2011,4,3.35669994354248,,,,
7/16/2008,4/1/2011,4,3.50169992446899,,,,
7/16/2008,5/1/2011,4,3.50830006599426,,,,
7/16/2008,6/1/2011,4,3.50510001182556,,,,
7/16/2008,7/1/2011,4,3.49990010261536,,,,
7/17/2008,8/1/2008,1,129.289993286133,,,,
7/17/2008,9/1/2008,1,130.179992675781,,,,
7/17/2008,10/1/2008,1,130.679992675781,,,,
7/17/2008,11/1/2008,1,131.130004882813,,,,
7/17/2008,12/1/2008,1,131.520004272461,,,,
7/17/2008,1/1/2009,1,131.830001831055,,,,
7/17/2008,2/1/2009,1,132.059997558594,,,,
7/17/2008,3/1/2009,1,132.179992675781,,,,
7/17/2008,4/1/2009,1,132.169998168945,,,,
7/17/2008,5/1/2009,1,132.059997558594,,,,
7/17/2008,6/1/2009,1,131.960006713867,,,,
7/17/2008,7/1/2009,1,131.860000610352,,,,
7/17/2008,8/1/2009,1,131.759994506836,,,,
7/17/2008,9/1/2009,1,131.679992675781,,,,
7/17/2008,10/1/2009,1,131.600006103516,,,,
7/17/2008,11/1/2009,1,131.509994506836,,,,
7/17/2008,12/1/2009,1,131.419998168945,,,,
7/17/2008,1/1/2010,1,131.289993286133,,,,
7/17/2008,2/1/2010,1,131.199996948242,,,,
7/17/2008,3/1/2010,1,131.110000610352,,,,
7/17/2008,4/1/2010,1,131.020004272461,,,,
7/17/2008,5/1/2010,1,130.940002441406,,,,
7/17/2008,6/1/2010,1,130.860000610352,,,,
7/17/2008,7/1/2010,1,130.789993286133,,,,
7/17/2008,8/1/2010,1,130.729995727539,,,,
7/17/2008,9/1/2010,1,130.669998168945,,,,
7/17/2008,10/1/2010,1,130.619995117188,,,,
7/17/2008,11/1/2010,1,130.570007324219,,,,
7/17/2008,12/1/2010,1,130.539993286133,,,,
7/17/2008,1/1/2011,1,130.440002441406,,,,
7/17/2008,2/1/2011,1,130.339996337891,,,,
7/17/2008,3/1/2011,1,130.240005493164,,,,
7/17/2008,4/1/2011,1,130.149993896484,,,,
7/17/2008,5/1/2011,1,130.059997558594,,,,
7/17/2008,6/1/2011,1,129.970001220703,,,,
7/17/2008,7/1/2011,1,129.880004882813,,,,
7/17/2008,8/1/2011,1,129.800003051758,,,,
7/17/2008,9/1/2011,1,129.729995727539,,,,
7/17/2008,10/1/2011,1,129.690002441406,,,,
7/17/2008,11/1/2011,1,129.649993896484,,,,
7/17/2008,12/1/2011,1,129.630004882813,,,,
7/17/2008,1/1/2012,1,129.550003051758,,,,
7/17/2008,2/1/2012,1,129.479995727539,,,,
7/17/2008,3/1/2012,1,129.410003662109,,,,
7/17/2008,4/1/2012,1,129.350006103516,,,,
7/17/2008,5/1/2012,1,129.289993286133,,,,
7/17/2008,6/1/2012,1,129.240005493164,,,,
7/17/2008,7/1/2012,1,129.190002441406,,,,
7/17/2008,8/1/2012,1,129.139999389648,,,,
7/17/2008,9/1/2012,1,129.089996337891,,,,
7/17/2008,10/1/2012,1,129.050003051758,,,,
7/17/2008,11/1/2012,1,129.029998779297,,,,
7/17/2008,12/1/2012,1,129.029998779297,,,,
7/17/2008,1/1/2013,1,129,,,,
7/17/2008,2/1/2013,1,128.979995727539,,,,
7/17/2008,3/1/2013,1,128.960006713867,,,,
7/17/2008,4/1/2013,1,128.949996948242,,,,
7/17/2008,5/1/2013,1,128.940002441406,,,,
7/17/2008,6/1/2013,1,128.929992675781,,,,
7/17/2008,7/1/2013,1,128.919998168945,,,,
7/17/2008,8/1/2013,1,128.910003662109,,,,
7/17/2008,9/1/2013,1,128.899993896484,,,,
7/17/2008,10/1/2013,1,128.889999389648,,,,
7/17/2008,11/1/2013,1,128.889999389648,,,,
7/17/2008,12/1/2013,1,128.889999389648,,,,
7/17/2008,6/1/2014,1,128.889999389648,,,,
7/17/2008,12/1/2014,1,128.919998168945,,,,
7/17/2008,6/1/2015,1,128.979995727539,,,,
7/17/2008,12/1/2015,1,129.080001831055,,,,
7/17/2008,6/1/2016,1,129.240005493164,,,,
7/17/2008,12/1/2016,1,129.429992675781,,,,
7/17/2008,9/1/2008,3,3.77629995346069,,,,
7/17/2008,10/1/2008,3,3.81080007553101,,,,
7/17/2008,11/1/2008,3,3.84629988670349,,,,
7/17/2008,12/1/2008,3,3.88129997253418,,,,
7/17/2008,1/1/2009,3,3.91129994392395,,,,
7/17/2008,2/1/2009,3,3.92280006408691,,,,
7/17/2008,3/1/2009,3,3.90179991722107,,,,
7/17/2008,4/1/2009,3,3.85929989814758,,,,
7/17/2008,5/1/2009,3,3.82030010223389,,,,
7/17/2008,6/1/2009,3,3.79229998588562,,,,
7/17/2008,7/1/2009,3,3.78629994392395,,,,
7/17/2008,8/1/2009,3,3.792799949646,,,,
7/17/2008,9/1/2009,3,3.80629992485046,,,,
7/17/2008,10/1/2009,3,3.82229995727539,,,,
7/17/2008,11/1/2009,3,3.83780002593994,,,,
7/17/2008,12/1/2009,3,3.85229992866516,,,,
7/17/2008,1/1/2010,3,3.86279988288879,,,,
7/17/2008,2/1/2010,3,3.85929989814758,,,,
7/17/2008,3/1/2010,3,3.82680010795593,,,,
7/17/2008,4/1/2010,3,3.76780009269714,,,,
7/17/2008,5/1/2010,3,3.70679998397827,,,,
7/17/2008,6/1/2010,3,3.66880011558533,,,,
7/17/2008,7/1/2010,3,3.66330003738403,,,,
7/17/2008,8/1/2010,3,3.66729998588562,,,,
7/17/2008,9/1/2010,3,3.67980003356934,,,,
7/17/2008,10/1/2010,3,3.69429993629456,,,,
7/17/2008,11/1/2010,3,3.70830011367798,,,,
7/17/2008,12/1/2010,3,3.72230005264282,,,,
7/17/2008,1/1/2011,3,3.72979998588562,,,,
7/17/2008,2/1/2011,3,3.72979998588562,,,,
7/17/2008,3/1/2011,3,3.71479988098145,,,,
7/17/2008,4/1/2011,3,3.68479990959167,,,,
7/17/2008,5/1/2011,3,3.66479992866516,,,,
7/17/2008,6/1/2011,3,3.644700050354,,,,
7/17/2008,7/1/2011,3,3.62450003623962,,,,
7/17/2008,8/1/2008,3,3.74379992485046,3.9128999710083,3.73200011253357,40409,
7/17/2008,8/1/2008,4,3.16330003738403,,,,
7/17/2008,9/1/2008,4,3.18580007553101,,,,
7/17/2008,10/1/2008,4,3.09829998016357,,,,
7/17/2008,11/1/2008,4,3.11980009078979,,,,
7/17/2008,12/1/2008,4,3.14129996299744,,,,
7/17/2008,1/1/2009,4,3.16729998588562,,,,
7/17/2008,2/1/2009,4,3.1933000087738,,,,
7/17/2008,3/1/2009,4,3.22530007362366,,,,
7/17/2008,4/1/2009,4,3.38529992103577,,,,
7/17/2008,5/1/2009,4,3.39179992675781,,,,
7/17/2008,6/1/2009,4,3.38779997825623,,,,
7/17/2008,7/1/2009,4,3.37529993057251,,,,
7/17/2008,8/1/2009,4,3.35279989242554,,,,
7/17/2008,9/1/2009,4,3.32179999351501,,,,
7/17/2008,10/1/2009,4,3.18829989433289,,,,
7/17/2008,11/1/2009,4,3.167799949646,,,,
7/17/2008,12/1/2009,4,3.16280007362366,,,,
7/17/2008,1/1/2010,4,3.17980003356934,,,,
7/17/2008,2/1/2010,4,3.2046000957489,,,,
7/17/2008,3/1/2010,4,3.23589992523193,,,,
7/17/2008,4/1/2010,4,3.38540005683899,,,,
7/17/2008,5/1/2010,4,3.39389991760254,,,,
7/17/2008,6/1/2010,4,3.38940000534058,,,,
7/17/2008,7/1/2010,4,3.38339996337891,,,,
7/17/2008,8/1/2010,4,3.36989998817444,,,,
7/17/2008,9/1/2010,4,3.33769989013672,,,,
7/17/2008,10/1/2010,4,3.20549988746643,,,,
7/17/2008,11/1/2010,4,3.17989993095398,,,,
7/17/2008,12/1/2010,4,3.17429995536804,,,,
7/17/2008,1/1/2011,4,3.18549990653992,,,,
7/17/2008,2/1/2011,4,3.20880007743835,,,,
7/17/2008,3/1/2011,4,3.24009990692139,,,,
7/17/2008,4/1/2011,4,3.3850998878479,,,,
7/17/2008,5/1/2011,4,3.39170002937317,,,,
7/17/2008,6/1/2011,4,3.38849997520447,,,,
7/17/2008,7/1/2011,4,3.38330006599426,,,,
7/18/2008,10/1/2008,1,129.970001220703,,,,
7/18/2008,11/1/2008,1,130.389999389648,,,,
7/18/2008,12/1/2008,1,130.75,,,,
7/18/2008,1/1/2009,1,131.050003051758,,,,
7/18/2008,2/1/2009,1,131.270004272461,,,,
7/18/2008,3/1/2009,1,131.399993896484,,,,
7/18/2008,4/1/2009,1,131.419998168945,,,,
7/18/2008,5/1/2009,1,131.350006103516,,,,
7/18/2008,6/1/2009,1,131.259994506836,,,,
7/18/2008,7/1/2009,1,131.160003662109,,,,
7/18/2008,8/1/2009,1,131.059997558594,,,,
7/18/2008,9/1/2009,1,130.970001220703,,,,
7/18/2008,10/1/2009,1,130.880004882813,,,,
7/18/2008,11/1/2009,1,130.789993286133,,,,
7/18/2008,12/1/2009,1,130.699996948242,,,,
7/18/2008,1/1/2010,1,130.580001831055,,,,
7/18/2008,2/1/2010,1,130.509994506836,,,,
7/18/2008,3/1/2010,1,130.440002441406,,,,
7/18/2008,4/1/2010,1,130.369995117188,,,,
7/18/2008,5/1/2010,1,130.300003051758,,,,
7/18/2008,6/1/2010,1,130.229995727539,,,,
7/18/2008,7/1/2010,1,130.169998168945,,,,
7/18/2008,8/1/2010,1,130.119995117188,,,,
7/18/2008,9/1/2010,1,130.080001831055,,,,
7/18/2008,10/1/2010,1,130.050003051758,,,,
7/18/2008,11/1/2010,1,130.029998779297,,,,
7/18/2008,12/1/2010,1,130.020004272461,,,,
7/18/2008,1/1/2011,1,129.940002441406,,,,
7/18/2008,2/1/2011,1,129.860000610352,,,,
7/18/2008,3/1/2011,1,129.779998779297,,,,
7/18/2008,4/1/2011,1,129.699996948242,,,,
7/18/2008,5/1/2011,1,129.630004882813,,,,
7/18/2008,6/1/2011,1,129.559997558594,,,,
7/18/2008,7/1/2011,1,129.490005493164,,,,
7/18/2008,8/1/2011,1,129.419998168945,,,,
7/18/2008,9/1/2011,1,129.369995117188,,,,
7/18/2008,10/1/2011,1,129.339996337891,,,,
7/18/2008,11/1/2011,1,129.320007324219,,,,
7/18/2008,12/1/2011,1,129.309997558594,,,,
7/18/2008,1/1/2012,1,129.229995727539,,,,
7/18/2008,2/1/2012,1,129.160003662109,,,,
7/18/2008,3/1/2012,1,129.100006103516,,,,
7/18/2008,4/1/2012,1,129.039993286133,,,,
7/18/2008,5/1/2012,1,128.979995727539,,,,
7/18/2008,6/1/2012,1,128.929992675781,,,,
7/18/2008,7/1/2012,1,128.880004882813,,,,
7/18/2008,8/1/2012,1,128.830001831055,,,,
7/18/2008,9/1/2012,1,128.779998779297,,,,
7/18/2008,10/1/2012,1,128.75,,,,
7/18/2008,11/1/2012,1,128.729995727539,,,,
7/18/2008,12/1/2012,1,128.729995727539,,,,
7/18/2008,1/1/2013,1,128.699996948242,,,,
7/18/2008,2/1/2013,1,128.679992675781,,,,
7/18/2008,3/1/2013,1,128.660003662109,,,,
7/18/2008,4/1/2013,1,128.649993896484,,,,
7/18/2008,5/1/2013,1,128.639999389648,,,,
7/18/2008,6/1/2013,1,128.630004882813,,,,
7/18/2008,7/1/2013,1,128.619995117188,,,,
7/18/2008,8/1/2013,1,128.610000610352,,,,
7/18/2008,9/1/2013,1,128.600006103516,,,,
7/18/2008,10/1/2013,1,128.589996337891,,,,
7/18/2008,11/1/2013,1,128.589996337891,,,,
7/18/2008,12/1/2013,1,128.589996337891,,,,
7/18/2008,6/1/2014,1,128.589996337891,,,,
7/18/2008,12/1/2014,1,128.619995117188,,,,
7/18/2008,6/1/2015,1,128.679992675781,,,,
7/18/2008,12/1/2015,1,128.770004272461,,,,
7/18/2008,6/1/2016,1,128.889999389648,,,,
7/18/2008,12/1/2016,1,129.039993286133,,,,
7/18/2008,8/1/2008,1,128.880004882813,132.039993286133,128.229995727539,208698,
7/18/2008,9/1/2008,1,129.470001220703,132.860000610352,128.949996948242,179837,
7/18/2008,9/1/2008,3,3.72250008583069,,,,
7/18/2008,11/1/2008,3,3.79399991035461,,,,
7/18/2008,12/1/2008,3,3.83049988746643,,,,
7/18/2008,1/1/2009,3,3.86100006103516,,,,
7/18/2008,2/1/2009,3,3.87400007247925,,,,
7/18/2008,3/1/2009,3,3.85349988937378,,,,
7/18/2008,4/1/2009,3,3.81100010871887,,,,
7/18/2008,5/1/2009,3,3.77150011062622,,,,
7/18/2008,6/1/2009,3,3.74300003051758,,,,
7/18/2008,7/1/2009,3,3.73699998855591,,,,
7/18/2008,8/1/2009,3,3.74349999427795,,,,
7/18/2008,9/1/2009,3,3.75699996948242,,,,
7/18/2008,10/1/2009,3,3.77300000190735,,,,
7/18/2008,11/1/2009,3,3.7885000705719,,,,
7/18/2008,12/1/2009,3,3.80299997329712,,,,
7/18/2008,1/1/2010,3,3.81349992752075,,,,
7/18/2008,2/1/2010,3,3.81049990653992,,,,
7/18/2008,3/1/2010,3,3.77800011634827,,,,
7/18/2008,4/1/2010,3,3.71900010108948,,,,
7/18/2008,5/1/2010,3,3.65799999237061,,,,
7/18/2008,6/1/2010,3,3.61999988555908,,,,
7/18/2008,7/1/2010,3,3.61400008201599,,,,
7/18/2008,8/1/2010,3,3.61800003051758,,,,
7/18/2008,9/1/2010,3,3.63050007820129,,,,
7/18/2008,10/1/2010,3,3.64499998092651,,,,
7/18/2008,11/1/2010,3,3.65899991989136,,,,
7/18/2008,12/1/2010,3,3.67300009727478,,,,
7/18/2008,1/1/2011,3,3.68050003051758,,,,
7/18/2008,2/1/2011,3,3.68050003051758,,,,
7/18/2008,3/1/2011,3,3.6654999256134,,,,
7/18/2008,4/1/2011,3,3.63549995422363,,,,
7/18/2008,5/1/2011,3,3.61549997329712,,,,
7/18/2008,6/1/2011,3,3.59540009498596,,,,
7/18/2008,7/1/2011,3,3.57520008087158,,,,
7/18/2008,8/1/2008,3,3.69149994850159,3.80279994010925,3.6868999004364,34635,
7/18/2008,10/1/2008,3,3.75699996948242,3.85800004005432,3.75460004806519,5772,
7/18/2008,8/1/2008,4,3.17090010643005,,,,
7/18/2008,9/1/2008,4,3.19039988517761,,,,
7/18/2008,10/1/2008,4,3.09439992904663,,,,
7/18/2008,11/1/2008,4,3.11190009117126,,,,
7/18/2008,12/1/2008,4,3.13190007209778,,,,
7/18/2008,1/1/2009,4,3.15790009498596,,,,
7/18/2008,2/1/2009,4,3.18390011787415,,,,
7/18/2008,3/1/2009,4,3.21589994430542,,,,
7/18/2008,4/1/2009,4,3.37590003013611,,,,
7/18/2008,5/1/2009,4,3.38240003585815,,,,
7/18/2008,6/1/2009,4,3.37840008735657,,,,
7/18/2008,7/1/2009,4,3.36590003967285,,,,
7/18/2008,8/1/2009,4,3.34340000152588,,,,
7/18/2008,9/1/2009,4,3.31240010261536,,,,
7/18/2008,10/1/2009,4,3.17890000343323,,,,
7/18/2008,11/1/2009,4,3.15840005874634,,,,
7/18/2008,12/1/2009,4,3.15339994430542,,,,
7/18/2008,1/1/2010,4,3.1703999042511,,,,
7/18/2008,2/1/2010,4,3.19519996643066,,,,
7/18/2008,3/1/2010,4,3.22650003433228,,,,
7/18/2008,4/1/2010,4,3.37599992752075,,,,
7/18/2008,5/1/2010,4,3.38450002670288,,,,
7/18/2008,6/1/2010,4,3.38000011444092,,,,
7/18/2008,7/1/2010,4,3.37400007247925,,,,
7/18/2008,8/1/2010,4,3.36050009727478,,,,
7/18/2008,9/1/2010,4,3.32829999923706,,,,
7/18/2008,10/1/2010,4,3.19609999656677,,,,
7/18/2008,11/1/2010,4,3.17050004005432,,,,
7/18/2008,12/1/2010,4,3.16490006446838,,,,
7/18/2008,1/1/2011,4,3.17610001564026,,,,
7/18/2008,2/1/2011,4,3.19939994812012,,,,
7/18/2008,3/1/2011,4,3.23070001602173,,,,
7/18/2008,4/1/2011,4,3.37569999694824,,,,
7/18/2008,5/1/2011,4,3.38229990005493,,,,
7/18/2008,6/1/2011,4,3.37910008430481,,,,
7/18/2008,7/1/2011,4,3.37389993667603,,,,
7/21/2008,8/1/2008,1,131.039993286133,,,,
7/21/2008,10/1/2008,1,132.259994506836,,,,
7/21/2008,11/1/2008,1,132.679992675781,,,,
7/21/2008,12/1/2008,1,133.039993286133,,,,
7/21/2008,1/1/2009,1,133.330001831055,,,,
7/21/2008,2/1/2009,1,133.550003051758,,,,
7/21/2008,3/1/2009,1,133.669998168945,,,,
7/21/2008,4/1/2009,1,133.729995727539,,,,
7/21/2008,5/1/2009,1,133.679992675781,,,,
7/21/2008,6/1/2009,1,133.589996337891,,,,
7/21/2008,7/1/2009,1,133.490005493164,,,,
7/21/2008,8/1/2009,1,133.380004882813,,,,
7/21/2008,9/1/2009,1,133.289993286133,,,,
7/21/2008,10/1/2009,1,133.199996948242,,,,
7/21/2008,11/1/2009,1,133.110000610352,,,,
7/21/2008,12/1/2009,1,133.020004272461,,,,
7/21/2008,1/1/2010,1,132.910003662109,,,,
7/21/2008,2/1/2010,1,132.830001831055,,,,
7/21/2008,3/1/2010,1,132.75,,,,
7/21/2008,4/1/2010,1,132.669998168945,,,,
7/21/2008,5/1/2010,1,132.589996337891,,,,
7/21/2008,6/1/2010,1,132.509994506836,,,,
7/21/2008,7/1/2010,1,132.440002441406,,,,
7/21/2008,8/1/2010,1,132.380004882813,,,,
7/21/2008,9/1/2010,1,132.339996337891,,,,
7/21/2008,10/1/2010,1,132.309997558594,,,,
7/21/2008,11/1/2010,1,132.289993286133,,,,
7/21/2008,12/1/2010,1,132.279998779297,,,,
7/21/2008,1/1/2011,1,132.199996948242,,,,
7/21/2008,2/1/2011,1,132.119995117188,,,,
7/21/2008,3/1/2011,1,132.039993286133,,,,
7/21/2008,4/1/2011,1,131.960006713867,,,,
7/21/2008,5/1/2011,1,131.889999389648,,,,
7/21/2008,6/1/2011,1,131.820007324219,,,,
7/21/2008,7/1/2011,1,131.75,,,,
7/21/2008,8/1/2011,1,131.679992675781,,,,
7/21/2008,9/1/2011,1,131.630004882813,,,,
7/21/2008,10/1/2011,1,131.600006103516,,,,
7/21/2008,11/1/2011,1,131.580001831055,,,,
7/21/2008,12/1/2011,1,131.580001831055,,,,
7/21/2008,1/1/2012,1,131.509994506836,,,,
7/21/2008,2/1/2012,1,131.449996948242,,,,
7/21/2008,3/1/2012,1,131.399993896484,,,,
7/21/2008,4/1/2012,1,131.350006103516,,,,
7/21/2008,5/1/2012,1,131.300003051758,,,,
7/21/2008,6/1/2012,1,131.259994506836,,,,
7/21/2008,7/1/2012,1,131.220001220703,,,,
7/21/2008,8/1/2012,1,131.169998168945,,,,
7/21/2008,9/1/2012,1,131.119995117188,,,,
7/21/2008,10/1/2012,1,131.089996337891,,,,
7/21/2008,11/1/2012,1,131.070007324219,,,,
7/21/2008,12/1/2012,1,131.070007324219,,,,
7/21/2008,1/1/2013,1,131.039993286133,,,,
7/21/2008,2/1/2013,1,131.020004272461,,,,
7/21/2008,3/1/2013,1,131,,,,
7/21/2008,4/1/2013,1,130.990005493164,,,,
7/21/2008,5/1/2013,1,130.979995727539,,,,
7/21/2008,6/1/2013,1,130.970001220703,,,,
7/21/2008,7/1/2013,1,130.960006713867,,,,
7/21/2008,8/1/2013,1,130.949996948242,,,,
7/21/2008,9/1/2013,1,130.940002441406,,,,
7/21/2008,10/1/2013,1,130.929992675781,,,,
7/21/2008,11/1/2013,1,130.919998168945,,,,
7/21/2008,12/1/2013,1,130.919998168945,,,,
7/21/2008,6/1/2014,1,130.919998168945,,,,
7/21/2008,12/1/2014,1,130.919998168945,,,,
7/21/2008,6/1/2015,1,130.979995727539,,,,
7/21/2008,12/1/2015,1,131.070007324219,,,,
7/21/2008,6/1/2016,1,131.190002441406,,,,
7/21/2008,12/1/2016,1,131.339996337891,,,,
7/21/2008,9/1/2008,1,131.820007324219,132.75,129.119995117188,247598,
7/21/2008,9/1/2008,3,3.77839994430542,,,,
7/21/2008,10/1/2008,3,3.8118999004364,,,,
7/21/2008,11/1/2008,3,3.84940004348755,,,,
7/21/2008,12/1/2008,3,3.88639998435974,,,,
7/21/2008,1/1/2009,3,3.91689991950989,,,,
7/21/2008,2/1/2009,3,3.93039989471436,,,,
7/21/2008,3/1/2009,3,3.91039991378784,,,,
7/21/2008,4/1/2009,3,3.86840009689331,,,,
7/21/2008,5/1/2009,3,3.82940006256104,,,,
7/21/2008,6/1/2009,3,3.80139994621277,,,,
7/21/2008,7/1/2009,3,3.79439997673035,,,,
7/21/2008,8/1/2009,3,3.80139994621277,,,,
7/21/2008,9/1/2009,3,3.81489992141724,,,,
7/21/2008,10/1/2009,3,3.83089995384216,,,,
7/21/2008,11/1/2009,3,3.84640002250671,,,,
7/21/2008,12/1/2009,3,3.86089992523193,,,,
7/21/2008,1/1/2010,3,3.87140011787415,,,,
7/21/2008,2/1/2010,3,3.86840009689331,,,,
7/21/2008,3/1/2010,3,3.83590006828308,,,,
7/21/2008,4/1/2010,3,3.77690005302429,,,,
7/21/2008,5/1/2010,3,3.71589994430542,,,,
7/21/2008,6/1/2010,3,3.67790007591248,,,,
7/21/2008,7/1/2010,3,3.67190003395081,,,,
7/21/2008,8/1/2010,3,3.67589998245239,,,,
7/21/2008,9/1/2010,3,3.68840003013611,,,,
7/21/2008,10/1/2010,3,3.70289993286133,,,,
7/21/2008,11/1/2010,3,3.71690011024475,,,,
7/21/2008,12/1/2010,3,3.73090004920959,,,,
7/21/2008,1/1/2011,3,3.73839998245239,,,,
7/21/2008,2/1/2011,3,3.73839998245239,,,,
7/21/2008,3/1/2011,3,3.7234001159668,,,,
7/21/2008,4/1/2011,3,3.69339990615845,,,,
7/21/2008,5/1/2011,3,3.67339992523193,,,,
7/21/2008,6/1/2011,3,3.65330004692078,,,,
7/21/2008,7/1/2011,3,3.6331000328064,,,,
7/21/2008,8/1/2008,3,3.74790000915527,3.77449989318848,3.6933000087738,27184,
7/21/2008,10/1/2008,4,3.14159989356995,,,,
7/21/2008,11/1/2008,4,3.15910005569458,,,,
7/21/2008,12/1/2008,4,3.17860007286072,,,,
7/21/2008,1/1/2009,4,3.2046000957489,,,,
7/21/2008,2/1/2009,4,3.23060011863708,,,,
7/21/2008,3/1/2009,4,3.26259994506836,,,,
7/21/2008,4/1/2009,4,3.42260003089905,,,,
7/21/2008,5/1/2009,4,3.42910003662109,,,,
7/21/2008,6/1/2009,4,3.42510008811951,,,,
7/21/2008,7/1/2009,4,3.41260004043579,,,,
7/21/2008,8/1/2009,4,3.39010000228882,,,,
7/21/2008,9/1/2009,4,3.3591001033783,,,,
7/21/2008,10/1/2009,4,3.22560000419617,,,,
7/21/2008,11/1/2009,4,3.20510005950928,,,,
7/21/2008,12/1/2009,4,3.20009994506836,,,,
7/21/2008,1/1/2010,4,3.21709990501404,,,,
7/21/2008,2/1/2010,4,3.2418999671936,,,,
7/21/2008,3/1/2010,4,3.27320003509521,,,,
7/21/2008,4/1/2010,4,3.42269992828369,,,,
7/21/2008,5/1/2010,4,3.43120002746582,,,,
7/21/2008,6/1/2010,4,3.42670011520386,,,,
7/21/2008,7/1/2010,4,3.42070007324219,,,,
7/21/2008,8/1/2010,4,3.40720009803772,,,,
7/21/2008,9/1/2010,4,3.375,,,,
7/21/2008,10/1/2010,4,3.24279999732971,,,,
7/21/2008,11/1/2010,4,3.21720004081726,,,,
7/21/2008,12/1/2010,4,3.21160006523132,,,,
7/21/2008,1/1/2011,4,3.2228000164032,,,,
7/21/2008,2/1/2011,4,3.24609994888306,,,,
7/21/2008,3/1/2011,4,3.27740001678467,,,,
7/21/2008,4/1/2011,4,3.42239999771118,,,,
7/21/2008,5/1/2011,4,3.42899990081787,,,,
7/21/2008,6/1/2011,4,3.42580008506775,,,,
7/21/2008,7/1/2011,4,3.42059993743896,,,,
7/21/2008,8/1/2008,4,3.21709990501404,3.23720002174377,3.16650009155273,22805,
7/21/2008,9/1/2008,4,3.23760008811951,3.26149988174438,3.18610000610352,18337,
7/22/2008,8/1/2008,1,127.949996948242,,,,
7/22/2008,9/1/2008,1,128.419998168945,,,,
7/22/2008,10/1/2008,1,128.970001220703,,,,
7/22/2008,11/1/2008,1,129.470001220703,,,,
7/22/2008,12/1/2008,1,129.899993896484,,,,
7/22/2008,1/1/2009,1,130.240005493164,,,,
7/22/2008,2/1/2009,1,130.5,,,,
7/22/2008,3/1/2009,1,130.669998168945,,,,
7/22/2008,4/1/2009,1,130.789993286133,,,,
7/22/2008,5/1/2009,1,130.779998779297,,,,
7/22/2008,6/1/2009,1,130.729995727539,,,,
7/22/2008,7/1/2009,1,130.669998168945,,,,
7/22/2008,8/1/2009,1,130.589996337891,,,,
7/22/2008,9/1/2009,1,130.529998779297,,,,
7/22/2008,10/1/2009,1,130.470001220703,,,,
7/22/2008,11/1/2009,1,130.410003662109,,,,
7/22/2008,12/1/2009,1,130.350006103516,,,,
7/22/2008,1/1/2010,1,130.259994506836,,,,
7/22/2008,2/1/2010,1,130.199996948242,,,,
7/22/2008,3/1/2010,1,130.139999389648,,,,
7/22/2008,4/1/2010,1,130.080001831055,,,,
7/22/2008,5/1/2010,1,130.020004272461,,,,
7/22/2008,6/1/2010,1,129.960006713867,,,,
7/22/2008,7/1/2010,1,129.919998168945,,,,
7/22/2008,8/1/2010,1,129.889999389648,,,,
7/22/2008,9/1/2010,1,129.860000610352,,,,
7/22/2008,10/1/2010,1,129.839996337891,,,,
7/22/2008,11/1/2010,1,129.830001831055,,,,
7/22/2008,12/1/2010,1,129.830001831055,,,,
7/22/2008,1/1/2011,1,129.770004272461,,,,
7/22/2008,2/1/2011,1,129.710006713867,,,,
7/22/2008,3/1/2011,1,129.649993896484,,,,
7/22/2008,4/1/2011,1,129.589996337891,,,,
7/22/2008,5/1/2011,1,129.539993286133,,,,
7/22/2008,6/1/2011,1,129.5,,,,
7/22/2008,7/1/2011,1,129.460006713867,,,,
7/22/2008,8/1/2011,1,129.419998168945,,,,
7/22/2008,9/1/2011,1,129.389999389648,,,,
7/22/2008,10/1/2011,1,129.380004882813,,,,
7/22/2008,11/1/2011,1,129.380004882813,,,,
7/22/2008,12/1/2011,1,129.380004882813,,,,
7/22/2008,1/1/2012,1,129.330001831055,,,,
7/22/2008,2/1/2012,1,129.289993286133,,,,
7/22/2008,3/1/2012,1,129.259994506836,,,,
7/22/2008,4/1/2012,1,129.229995727539,,,,
7/22/2008,5/1/2012,1,129.199996948242,,,,
7/22/2008,6/1/2012,1,129.179992675781,,,,
7/22/2008,7/1/2012,1,129.160003662109,,,,
7/22/2008,8/1/2012,1,129.130004882813,,,,
7/22/2008,9/1/2012,1,129.100006103516,,,,
7/22/2008,10/1/2012,1,129.080001831055,,,,
7/22/2008,11/1/2012,1,129.070007324219,,,,
7/22/2008,12/1/2012,1,129.070007324219,,,,
7/22/2008,1/1/2013,1,129.050003051758,,,,
7/22/2008,2/1/2013,1,129.039993286133,,,,
7/22/2008,3/1/2013,1,129.029998779297,,,,
7/22/2008,4/1/2013,1,129.020004272461,,,,
7/22/2008,5/1/2013,1,129.009994506836,,,,
7/22/2008,6/1/2013,1,129,,,,
7/22/2008,7/1/2013,1,128.990005493164,,,,
7/22/2008,8/1/2013,1,128.979995727539,,,,
7/22/2008,9/1/2013,1,128.970001220703,,,,
7/22/2008,10/1/2013,1,128.970001220703,,,,
7/22/2008,11/1/2013,1,128.970001220703,,,,
7/22/2008,12/1/2013,1,128.970001220703,,,,
7/22/2008,6/1/2014,1,128.970001220703,,,,
7/22/2008,12/1/2014,1,128.970001220703,,,,
7/22/2008,6/1/2015,1,129.029998779297,,,,
7/22/2008,12/1/2015,1,129.119995117188,,,,
7/22/2008,6/1/2016,1,129.240005493164,,,,
7/22/2008,12/1/2016,1,129.380004882813,,,,
7/22/2008,8/1/2008,3,3.67820000648499,,,,
7/22/2008,11/1/2008,3,3.77230000495911,,,,
7/22/2008,12/1/2008,3,3.80830001831055,,,,
7/22/2008,1/1/2009,3,3.83829998970032,,,,
7/22/2008,2/1/2009,3,3.85630011558533,,,,
7/22/2008,3/1/2009,3,3.83979988098145,,,,
7/22/2008,4/1/2009,3,3.80029988288879,,,,
7/22/2008,5/1/2009,3,3.76279997825623,,,,
7/22/2008,6/1/2009,3,3.73480010032654,,,,
7/22/2008,7/1/2009,3,3.72930002212524,,,,
7/22/2008,8/1/2009,3,3.73679995536804,,,,
7/22/2008,9/1/2009,3,3.75079989433289,,,,
7/22/2008,10/1/2009,3,3.76679992675781,,,,
7/22/2008,11/1/2009,3,3.78229999542236,,,,
7/22/2008,12/1/2009,3,3.79730010032654,,,,
7/22/2008,1/1/2010,3,3.80830001831055,,,,
7/22/2008,2/1/2010,3,3.80679988861084,,,,
7/22/2008,3/1/2010,3,3.77629995346069,,,,
7/22/2008,4/1/2010,3,3.71979999542236,,,,
7/22/2008,5/1/2010,3,3.66079998016357,,,,
7/22/2008,6/1/2010,3,3.62479996681213,,,,
7/22/2008,7/1/2010,3,3.61879992485046,,,,
7/22/2008,8/1/2010,3,3.62280011177063,,,,
7/22/2008,9/1/2010,3,3.63529992103577,,,,
7/22/2008,10/1/2010,3,3.64980006217957,,,,
7/22/2008,11/1/2010,3,3.66380000114441,,,,
7/22/2008,12/1/2010,3,3.67779994010925,,,,
7/22/2008,1/1/2011,3,3.68530011177063,,,,
7/22/2008,2/1/2011,3,3.68530011177063,,,,
7/22/2008,3/1/2011,3,3.67030000686645,,,,
7/22/2008,4/1/2011,3,3.64030003547668,,,,
7/22/2008,5/1/2011,3,3.62030005455017,,,,
7/22/2008,6/1/2011,3,3.60019993782043,,,,
7/22/2008,7/1/2011,3,3.57999992370605,,,,
7/22/2008,9/1/2008,3,3.70329999923706,3.80999994277954,3.6710000038147,27615,
7/22/2008,10/1/2008,3,3.73580002784729,3.82279992103577,3.70549988746643,4963,
7/22/2008,10/1/2008,4,3.07540011405945,,,,
7/22/2008,11/1/2008,4,3.09489989280701,,,,
7/22/2008,12/1/2008,4,3.1168999671936,,,,
7/22/2008,1/1/2009,4,3.14339995384216,,,,
7/22/2008,2/1/2009,4,3.16939997673035,,,,
7/22/2008,3/1/2009,4,3.20040011405945,,,,
7/22/2008,4/1/2009,4,3.36039996147156,,,,
7/22/2008,5/1/2009,4,3.36789989471436,,,,
7/22/2008,6/1/2009,4,3.3649001121521,,,,
7/22/2008,7/1/2009,4,3.35290002822876,,,,
7/22/2008,8/1/2009,4,3.33089995384216,,,,
7/22/2008,9/1/2009,4,3.30040001869202,,,,
7/22/2008,10/1/2009,4,3.1703999042511,,,,
7/22/2008,11/1/2009,4,3.15140008926392,,,,
7/22/2008,12/1/2009,4,3.1479001045227,,,,
7/22/2008,1/1/2010,4,3.16589999198914,,,,
7/22/2008,2/1/2010,4,3.19190001487732,,,,
7/22/2008,3/1/2010,4,3.22320008277893,,,,
7/22/2008,4/1/2010,4,3.37569999694824,,,,
7/22/2008,5/1/2010,4,3.38420009613037,,,,
7/22/2008,6/1/2010,4,3.38070011138916,,,,
7/22/2008,7/1/2010,4,3.37470006942749,,,,
7/22/2008,8/1/2010,4,3.36120009422302,,,,
7/22/2008,9/1/2010,4,3.3289999961853,,,,
7/22/2008,10/1/2010,4,3.19679999351501,,,,
7/22/2008,11/1/2010,4,3.17269992828369,,,,
7/22/2008,12/1/2010,4,3.16860008239746,,,,
7/22/2008,1/1/2011,4,3.18079996109009,,,,
7/22/2008,2/1/2011,4,3.20409989356995,,,,
7/22/2008,3/1/2011,4,3.23539996147156,,,,
7/22/2008,4/1/2011,4,3.38039994239807,,,,
7/22/2008,5/1/2011,4,3.38700008392334,,,,
7/22/2008,6/1/2011,4,3.38380002975464,,,,
7/22/2008,7/1/2011,4,3.37859988212585,,,,
7/22/2008,8/1/2008,4,3.1470000743866,3.24469995498657,3.09450006484985,24459,
7/22/2008,9/1/2008,4,3.16840004920959,3.26500010490417,3.11719989776611,29951,
7/23/2008,11/1/2008,1,125.48999786377,,,,
7/23/2008,12/1/2008,1,125.879997253418,,,,
7/23/2008,1/1/2009,1,126.190002441406,,,,
7/23/2008,2/1/2009,1,126.440002441406,,,,
7/23/2008,3/1/2009,1,126.620002746582,,,,
7/23/2008,4/1/2009,1,126.75,,,,
7/23/2008,5/1/2009,1,126.76000213623,,,,
7/23/2008,6/1/2009,1,126.730003356934,,,,
7/23/2008,7/1/2009,1,126.690002441406,,,,
7/23/2008,8/1/2009,1,126.639999389648,,,,
7/23/2008,9/1/2009,1,126.610000610352,,,,
7/23/2008,10/1/2009,1,126.580001831055,,,,
7/23/2008,11/1/2009,1,126.550003051758,,,,
7/23/2008,12/1/2009,1,126.519996643066,,,,
7/23/2008,1/1/2010,1,126.459999084473,,,,
7/23/2008,2/1/2010,1,126.430000305176,,,,
7/23/2008,3/1/2010,1,126.400001525879,,,,
7/23/2008,4/1/2010,1,126.370002746582,,,,
7/23/2008,5/1/2010,1,126.339996337891,,,,
7/23/2008,6/1/2010,1,126.309997558594,,,,
7/23/2008,7/1/2010,1,126.290000915527,,,,
7/23/2008,8/1/2010,1,126.269996643066,,,,
7/23/2008,9/1/2010,1,126.26000213623,,,,
7/23/2008,10/1/2010,1,126.26000213623,,,,
7/23/2008,11/1/2010,1,126.26000213623,,,,
7/23/2008,12/1/2010,1,126.269996643066,,,,
7/23/2008,1/1/2011,1,126.230003356934,,,,
7/23/2008,2/1/2011,1,126.190002441406,,,,
7/23/2008,3/1/2011,1,126.150001525879,,,,
7/23/2008,4/1/2011,1,126.110000610352,,,,
7/23/2008,5/1/2011,1,126.080001831055,,,,
7/23/2008,6/1/2011,1,126.059997558594,,,,
7/23/2008,7/1/2011,1,126.040000915527,,,,
7/23/2008,8/1/2011,1,126.019996643066,,,,
7/23/2008,9/1/2011,1,126.01000213623,,,,
7/23/2008,10/1/2011,1,126.01000213623,,,,
7/23/2008,11/1/2011,1,126.01000213623,,,,
7/23/2008,12/1/2011,1,126.01000213623,,,,
7/23/2008,1/1/2012,1,125.980003356934,,,,
7/23/2008,2/1/2012,1,125.959999084473,,,,
7/23/2008,3/1/2012,1,125.940002441406,,,,
7/23/2008,4/1/2012,1,125.919998168945,,,,
7/23/2008,5/1/2012,1,125.910003662109,,,,
7/23/2008,6/1/2012,1,125.900001525879,,,,
7/23/2008,7/1/2012,1,125.889999389648,,,,
7/23/2008,8/1/2012,1,125.879997253418,,,,
7/23/2008,9/1/2012,1,125.870002746582,,,,
7/23/2008,10/1/2012,1,125.870002746582,,,,
7/23/2008,11/1/2012,1,125.870002746582,,,,
7/23/2008,12/1/2012,1,125.879997253418,,,,
7/23/2008,1/1/2013,1,125.860000610352,,,,
7/23/2008,2/1/2013,1,125.849998474121,,,,
7/23/2008,3/1/2013,1,125.849998474121,,,,
7/23/2008,4/1/2013,1,125.849998474121,,,,
7/23/2008,5/1/2013,1,125.849998474121,,,,
7/23/2008,6/1/2013,1,125.849998474121,,,,
7/23/2008,7/1/2013,1,125.849998474121,,,,
7/23/2008,8/1/2013,1,125.849998474121,,,,
7/23/2008,9/1/2013,1,125.849998474121,,,,
7/23/2008,10/1/2013,1,125.860000610352,,,,
7/23/2008,11/1/2013,1,125.870002746582,,,,
7/23/2008,12/1/2013,1,125.879997253418,,,,
7/23/2008,6/1/2014,1,125.930000305176,,,,
7/23/2008,12/1/2014,1,125.980003356934,,,,
7/23/2008,6/1/2015,1,126.069999694824,,,,
7/23/2008,12/1/2015,1,126.190002441406,,,,
7/23/2008,6/1/2016,1,126.330001831055,,,,
7/23/2008,12/1/2016,1,126.48999786377,,,,
7/23/2008,9/1/2008,1,124.440002441406,128.699996948242,124.120002746582,293200,
7/23/2008,10/1/2008,1,125.040000915527,129.210006713867,124.76000213623,56505,
7/23/2008,8/1/2008,3,3.55010008811951,,,,
7/23/2008,9/1/2008,3,3.57800006866455,,,,
7/23/2008,10/1/2008,3,3.61050009727478,,,,
7/23/2008,11/1/2008,3,3.6470000743866,,,,
7/23/2008,12/1/2008,3,3.68350005149841,,,,
7/23/2008,1/1/2009,3,3.71499991416931,,,,
7/23/2008,2/1/2009,3,3.73499989509583,,,,
7/23/2008,3/1/2009,3,3.72149991989136,,,,
7/23/2008,4/1/2009,3,3.68449997901916,,,,
7/23/2008,5/1/2009,3,3.6489999294281,,,,
7/23/2008,6/1/2009,3,3.62350010871887,,,,
7/23/2008,7/1/2009,3,3.61899995803833,,,,
7/23/2008,8/1/2009,3,3.62700009346008,,,,
7/23/2008,9/1/2009,3,3.6414999961853,,,,
7/23/2008,10/1/2009,3,3.65799999237061,,,,
7/23/2008,11/1/2009,3,3.67400002479553,,,,
7/23/2008,12/1/2009,3,3.68950009346008,,,,
7/23/2008,1/1/2010,3,3.70149993896484,,,,
7/23/2008,2/1/2010,3,3.70149993896484,,,,
7/23/2008,3/1/2010,3,3.67199993133545,,,,
7/23/2008,4/1/2010,3,3.61649990081787,,,,
7/23/2008,5/1/2010,3,3.55850005149841,,,,
7/23/2008,6/1/2010,3,3.52349996566772,,,,
7/23/2008,7/1/2010,3,3.51749992370605,,,,
7/23/2008,8/1/2010,3,3.52150011062622,,,,
7/23/2008,9/1/2010,3,3.53399991989136,,,,
7/23/2008,10/1/2010,3,3.54850006103516,,,,
7/23/2008,11/1/2010,3,3.5625,,,,
7/23/2008,12/1/2010,3,3.57649993896484,,,,
7/23/2008,1/1/2011,3,3.58400011062622,,,,
7/23/2008,2/1/2011,3,3.58400011062622,,,,
7/23/2008,3/1/2011,3,3.56900000572205,,,,
7/23/2008,4/1/2011,3,3.53900003433228,,,,
7/23/2008,5/1/2011,3,3.51900005340576,,,,
7/23/2008,6/1/2011,3,3.49889993667603,,,,
7/23/2008,7/1/2011,3,3.47869992256165,,,,
7/23/2008,8/1/2008,4,3.03439998626709,,,,
7/23/2008,9/1/2008,4,3.05290007591248,,,,
7/23/2008,10/1/2008,4,2.96889996528625,,,,
7/23/2008,11/1/2008,4,2.99040007591248,,,,
7/23/2008,12/1/2008,4,3.0139000415802,,,,
7/23/2008,1/1/2009,4,3.04040002822876,,,,
7/23/2008,2/1/2009,4,3.06690001487732,,,,
7/23/2008,3/1/2009,4,3.09890007972717,,,,
7/23/2008,4/1/2009,4,3.25939989089966,,,,
7/23/2008,5/1/2009,4,3.26839995384216,,,,
7/23/2008,6/1/2009,4,3.26640009880066,,,,
7/23/2008,7/1/2009,4,3.25539994239807,,,,
7/23/2008,8/1/2009,4,3.23440003395081,,,,
7/23/2008,9/1/2009,4,3.20490002632141,,,,
7/23/2008,10/1/2009,4,3.07540011405945,,,,
7/23/2008,11/1/2009,4,3.05690002441406,,,,
7/23/2008,12/1/2009,4,3.05340003967285,,,,
7/23/2008,1/1/2010,4,3.07139992713928,,,,
7/23/2008,2/1/2010,4,3.09739995002747,,,,
7/23/2008,3/1/2010,4,3.12870001792908,,,,
7/23/2008,4/1/2010,4,3.28119993209839,,,,
7/23/2008,5/1/2010,4,3.28970003128052,,,,
7/23/2008,6/1/2010,4,3.28620004653931,,,,
7/23/2008,7/1/2010,4,3.28020000457764,,,,
7/23/2008,8/1/2010,4,3.26670002937317,,,,
7/23/2008,9/1/2010,4,3.23449993133545,,,,
7/23/2008,10/1/2010,4,3.10229992866516,,,,
7/23/2008,11/1/2010,4,3.07820010185242,,,,
7/23/2008,12/1/2010,4,3.07410001754761,,,,
7/23/2008,1/1/2011,4,3.08629989624023,,,,
7/23/2008,2/1/2011,4,3.10960006713867,,,,
7/23/2008,3/1/2011,4,3.1408998966217,,,,
7/23/2008,4/1/2011,4,3.2859001159668,,,,
7/23/2008,5/1/2011,4,3.29250001907349,,,,
7/23/2008,6/1/2011,4,3.28929996490479,,,,
7/23/2008,7/1/2011,4,3.28410005569458,,,,
7/24/2008,10/1/2008,1,125.970001220703,,,,
7/24/2008,11/1/2008,1,126.330001831055,,,,
7/24/2008,1/1/2009,1,126.790000915527,,,,
7/24/2008,2/1/2009,1,126.910003662109,,,,
7/24/2008,3/1/2009,1,126.98999786377,,,,
7/24/2008,4/1/2009,1,127.029998779297,,,,
7/24/2008,5/1/2009,1,126.970001220703,,,,
7/24/2008,6/1/2009,1,126.870002746582,,,,
7/24/2008,7/1/2009,1,126.720001220703,,,,
7/24/2008,8/1/2009,1,126.559997558594,,,,
7/24/2008,9/1/2009,1,126.419998168945,,,,
7/24/2008,10/1/2009,1,126.279998779297,,,,
7/24/2008,11/1/2009,1,126.139999389648,,,,
7/24/2008,12/1/2009,1,126,,,,
7/24/2008,1/1/2010,1,125.800003051758,,,,
7/24/2008,2/1/2010,1,125.629997253418,,,,
7/24/2008,3/1/2010,1,125.459999084473,,,,
7/24/2008,4/1/2010,1,125.300003051758,,,,
7/24/2008,5/1/2010,1,125.139999389648,,,,
7/24/2008,6/1/2010,1,124.980003356934,,,,
7/24/2008,7/1/2010,1,124.839996337891,,,,
7/24/2008,8/1/2010,1,124.699996948242,,,,
7/24/2008,9/1/2010,1,124.569999694824,,,,
7/24/2008,10/1/2010,1,124.459999084473,,,,
7/24/2008,11/1/2010,1,124.349998474121,,,,
7/24/2008,12/1/2010,1,124.25,,,,
7/24/2008,1/1/2011,1,124.139999389648,,,,
7/24/2008,2/1/2011,1,124.040000915527,,,,
7/24/2008,3/1/2011,1,123.940002441406,,,,
7/24/2008,4/1/2011,1,123.839996337891,,,,
7/24/2008,5/1/2011,1,123.73999786377,,,,
7/24/2008,6/1/2011,1,123.650001525879,,,,
7/24/2008,7/1/2011,1,123.559997558594,,,,
7/24/2008,8/1/2011,1,123.470001220703,,,,
7/24/2008,9/1/2011,1,123.400001525879,,,,
7/24/2008,10/1/2011,1,123.330001831055,,,,
7/24/2008,11/1/2011,1,123.269996643066,,,,
7/24/2008,12/1/2011,1,123.220001220703,,,,
7/24/2008,1/1/2012,1,123.160003662109,,,,
7/24/2008,2/1/2012,1,123.110000610352,,,,
7/24/2008,3/1/2012,1,123.069999694824,,,,
7/24/2008,4/1/2012,1,123.029998779297,,,,
7/24/2008,5/1/2012,1,122.98999786377,,,,
7/24/2008,6/1/2012,1,122.949996948242,,,,
7/24/2008,7/1/2012,1,122.910003662109,,,,
7/24/2008,8/1/2012,1,122.870002746582,,,,
7/24/2008,9/1/2012,1,122.839996337891,,,,
7/24/2008,10/1/2012,1,122.809997558594,,,,
7/24/2008,11/1/2012,1,122.790000915527,,,,
7/24/2008,12/1/2012,1,122.769996643066,,,,
7/24/2008,1/1/2013,1,122.73999786377,,,,
7/24/2008,2/1/2013,1,122.720001220703,,,,
7/24/2008,3/1/2013,1,122.709999084473,,,,
7/24/2008,4/1/2013,1,122.699996948242,,,,
7/24/2008,5/1/2013,1,122.690002441406,,,,
7/24/2008,6/1/2013,1,122.680000305176,,,,
7/24/2008,7/1/2013,1,122.669998168945,,,,
7/24/2008,8/1/2013,1,122.660003662109,,,,
7/24/2008,9/1/2013,1,122.650001525879,,,,
7/24/2008,10/1/2013,1,122.650001525879,,,,
7/24/2008,11/1/2013,1,122.650001525879,,,,
7/24/2008,12/1/2013,1,122.650001525879,,,,
7/24/2008,6/1/2014,1,122.620002746582,,,,
7/24/2008,12/1/2014,1,122.589996337891,,,,
7/24/2008,6/1/2015,1,122.629997253418,,,,
7/24/2008,12/1/2015,1,122.709999084473,,,,
7/24/2008,6/1/2016,1,122.839996337891,,,,
7/24/2008,12/1/2016,1,122.98999786377,,,,
7/24/2008,9/1/2008,1,125.48999786377,126.440002441406,123.5,267709,
7/24/2008,12/1/2008,1,126.599998474121,127.389999389648,124.900001525879,69762,
7/24/2008,8/1/2008,3,3.56710004806519,,,,
7/24/2008,9/1/2008,3,3.5945999622345,,,,
7/24/2008,10/1/2008,3,3.62660002708435,,,,
7/24/2008,11/1/2008,3,3.66359996795654,,,,
7/24/2008,1/1/2009,3,3.72909998893738,,,,
7/24/2008,2/1/2009,3,3.74760007858276,,,,
7/24/2008,3/1/2009,3,3.73210000991821,,,,
7/24/2008,4/1/2009,3,3.69260001182556,,,,
7/24/2008,5/1/2009,3,3.65510010719299,,,,
7/24/2008,6/1/2009,3,3.62859988212585,,,,
7/24/2008,7/1/2009,3,3.62409996986389,,,,
7/24/2008,8/1/2009,3,3.63059997558594,,,,
7/24/2008,9/1/2009,3,3.64359998703003,,,,
7/24/2008,10/1/2009,3,3.65910005569458,,,,
7/24/2008,11/1/2009,3,3.67409992218018,,,,
7/24/2008,12/1/2009,3,3.68860006332397,,,,
7/24/2008,1/1/2010,3,3.69959998130798,,,,
7/24/2008,2/1/2010,3,3.69709992408752,,,,
7/24/2008,3/1/2010,3,3.66459989547729,,,,
7/24/2008,4/1/2010,3,3.60660004615784,,,,
7/24/2008,5/1/2010,3,3.54609990119934,,,,
7/24/2008,6/1/2010,3,3.50859999656677,,,,
7/24/2008,7/1/2010,3,3.50110006332397,,,,
7/24/2008,8/1/2010,3,3.50359988212585,,,,
7/24/2008,9/1/2010,3,3.51460003852844,,,,
7/24/2008,10/1/2010,3,3.52760004997253,,,,
7/24/2008,11/1/2010,3,3.54060006141663,,,,
7/24/2008,12/1/2010,3,3.55360007286072,,,,
7/24/2008,1/1/2011,3,3.56110000610352,,,,
7/24/2008,2/1/2011,3,3.56110000610352,,,,
7/24/2008,3/1/2011,3,3.54609990119934,,,,
7/24/2008,4/1/2011,3,3.51609992980957,,,,
7/24/2008,5/1/2011,3,3.49609994888306,,,,
7/24/2008,6/1/2011,3,3.4760000705719,,,,
7/24/2008,7/1/2011,3,3.45580005645752,,,,
7/24/2008,12/1/2008,3,3.69860005378723,3.72210001945496,3.67519998550415,5625,
7/24/2008,8/1/2008,4,3.05940008163452,,,,
7/24/2008,10/1/2008,4,2.9899001121521,,,,
7/24/2008,11/1/2008,4,3.00990009307861,,,,
7/24/2008,12/1/2008,4,3.03340005874634,,,,
7/24/2008,1/1/2009,4,3.05940008163452,,,,
7/24/2008,2/1/2009,4,3.0854001045227,,,,
7/24/2008,3/1/2009,4,3.1168999671936,,,,
7/24/2008,4/1/2009,4,3.27589988708496,,,,
7/24/2008,5/1/2009,4,3.28390002250671,,,,
7/24/2008,6/1/2009,4,3.28090000152588,,,,
7/24/2008,7/1/2009,4,3.26889991760254,,,,
7/24/2008,8/1/2009,4,3.24690008163452,,,,
7/24/2008,9/1/2009,4,3.2163999080658,,,,
7/24/2008,10/1/2009,4,3.08640003204346,,,,
7/24/2008,11/1/2009,4,3.0673999786377,,,,
7/24/2008,12/1/2009,4,3.06340003013611,,,,
7/24/2008,1/1/2010,4,3.08139991760254,,,,
7/24/2008,2/1/2010,4,3.10739994049072,,,,
7/24/2008,3/1/2010,4,3.13870000839233,,,,
7/24/2008,4/1/2010,4,3.29119992256165,,,,
7/24/2008,5/1/2010,4,3.29970002174377,,,,
7/24/2008,6/1/2010,4,3.29620003700256,,,,
7/24/2008,7/1/2010,4,3.29019999504089,,,,
7/24/2008,8/1/2010,4,3.27670001983643,,,,
7/24/2008,9/1/2010,4,3.24449992179871,,,,
7/24/2008,10/1/2010,4,3.11229991912842,,,,
7/24/2008,11/1/2010,4,3.08820009231567,,,,
7/24/2008,12/1/2010,4,3.08410000801086,,,,
7/24/2008,1/1/2011,4,3.09629988670349,,,,
7/24/2008,2/1/2011,4,3.11960005760193,,,,
7/24/2008,3/1/2011,4,3.15089988708496,,,,
7/24/2008,4/1/2011,4,3.29590010643005,,,,
7/24/2008,5/1/2011,4,3.30250000953674,,,,
7/24/2008,6/1/2011,4,3.29929995536804,,,,
7/24/2008,7/1/2011,4,3.29410004615784,,,,
7/24/2008,9/1/2008,4,3.0764000415802,3.08689999580383,3.02800011634827,25935,
7/25/2008,11/1/2008,1,124.279998779297,,,,
7/25/2008,1/1/2009,1,124.860000610352,,,,
7/25/2008,2/1/2009,1,125.029998779297,,,,
7/25/2008,3/1/2009,1,125.139999389648,,,,
7/25/2008,4/1/2009,1,125.199996948242,,,,
7/25/2008,5/1/2009,1,125.160003662109,,,,
7/25/2008,6/1/2009,1,125.069999694824,,,,
7/25/2008,7/1/2009,1,124.930000305176,,,,
7/25/2008,8/1/2009,1,124.769996643066,,,,
7/25/2008,9/1/2009,1,124.629997253418,,,,
7/25/2008,10/1/2009,1,124.48999786377,,,,
7/25/2008,11/1/2009,1,124.349998474121,,,,
7/25/2008,12/1/2009,1,124.209999084473,,,,
7/25/2008,1/1/2010,1,124.019996643066,,,,
7/25/2008,2/1/2010,1,123.839996337891,,,,
7/25/2008,3/1/2010,1,123.660003662109,,,,
7/25/2008,4/1/2010,1,123.48999786377,,,,
7/25/2008,5/1/2010,1,123.319999694824,,,,
7/25/2008,6/1/2010,1,123.150001525879,,,,
7/25/2008,7/1/2010,1,123,,,,
7/25/2008,8/1/2010,1,122.860000610352,,,,
7/25/2008,9/1/2010,1,122.720001220703,,,,
7/25/2008,10/1/2010,1,122.599998474121,,,,
7/25/2008,11/1/2010,1,122.480003356934,,,,
7/25/2008,1/1/2011,1,122.230003356934,,,,
7/25/2008,2/1/2011,1,122.099998474121,,,,
7/25/2008,3/1/2011,1,121.980003356934,,,,
7/25/2008,4/1/2011,1,121.860000610352,,,,
7/25/2008,5/1/2011,1,121.73999786377,,,,
7/25/2008,6/1/2011,1,121.629997253418,,,,
7/25/2008,7/1/2011,1,121.519996643066,,,,
7/25/2008,8/1/2011,1,121.410003662109,,,,
7/25/2008,9/1/2011,1,121.309997558594,,,,
7/25/2008,10/1/2011,1,121.209999084473,,,,
7/25/2008,11/1/2011,1,121.120002746582,,,,
7/25/2008,12/1/2011,1,121.040000915527,,,,
7/25/2008,1/1/2012,1,120.959999084473,,,,
7/25/2008,2/1/2012,1,120.889999389648,,,,
7/25/2008,3/1/2012,1,120.830001831055,,,,
7/25/2008,4/1/2012,1,120.769996643066,,,,
7/25/2008,5/1/2012,1,120.709999084473,,,,
7/25/2008,6/1/2012,1,120.650001525879,,,,
7/25/2008,7/1/2012,1,120.589996337891,,,,
7/25/2008,8/1/2012,1,120.529998779297,,,,
7/25/2008,9/1/2012,1,120.480003356934,,,,
7/25/2008,10/1/2012,1,120.430000305176,,,,
7/25/2008,11/1/2012,1,120.389999389648,,,,
7/25/2008,12/1/2012,1,120.349998474121,,,,
7/25/2008,1/1/2013,1,120.319999694824,,,,
7/25/2008,2/1/2013,1,120.300003051758,,,,
7/25/2008,3/1/2013,1,120.279998779297,,,,
7/25/2008,4/1/2013,1,120.26000213623,,,,
7/25/2008,5/1/2013,1,120.23999786377,,,,
7/25/2008,6/1/2013,1,120.220001220703,,,,
7/25/2008,7/1/2013,1,120.199996948242,,,,
7/25/2008,8/1/2013,1,120.190002441406,,,,
7/25/2008,9/1/2013,1,120.180000305176,,,,
7/25/2008,10/1/2013,1,120.169998168945,,,,
7/25/2008,11/1/2013,1,120.160003662109,,,,
7/25/2008,12/1/2013,1,120.150001525879,,,,
7/25/2008,6/1/2014,1,120.040000915527,,,,
7/25/2008,12/1/2014,1,119.949996948242,,,,
7/25/2008,6/1/2015,1,119.98999786377,,,,
7/25/2008,12/1/2015,1,120.040000915527,,,,
7/25/2008,6/1/2016,1,120.099998474121,,,,
7/25/2008,12/1/2016,1,120.180000305176,,,,
7/25/2008,9/1/2008,1,123.26000213623,126.51000213623,122.5,217950,
7/25/2008,10/1/2008,1,123.819999694824,126.980003356934,123.059997558594,51680,
7/25/2008,12/1/2008,1,124.620002746582,127.629997253418,123.790000915527,49653,
7/25/2008,12/1/2010,1,122.370002746582,125.5,121.5,10016,
7/25/2008,9/1/2008,3,3.54940009117126,,,,
7/25/2008,10/1/2008,3,3.58089995384216,,,,
7/25/2008,11/1/2008,3,3.61739993095398,,,,
7/25/2008,12/1/2008,3,3.65190005302429,,,,
7/25/2008,1/1/2009,3,3.68190002441406,,,,
7/25/2008,2/1/2009,3,3.69989991188049,,,,
7/25/2008,3/1/2009,3,3.68540000915527,,,,
7/25/2008,4/1/2009,3,3.646399974823,,,,
7/25/2008,5/1/2009,3,3.60940003395081,,,,
7/25/2008,6/1/2009,3,3.58290004730225,,,,
7/25/2008,7/1/2009,3,3.5783998966217,,,,
7/25/2008,8/1/2009,3,3.58489990234375,,,,
7/25/2008,9/1/2009,3,3.5984001159668,,,,
7/25/2008,10/1/2009,3,3.61439990997314,,,,
7/25/2008,11/1/2009,3,3.6298999786377,,,,
7/25/2008,12/1/2009,3,3.64439988136291,,,,
7/25/2008,1/1/2010,3,3.6554000377655,,,,
7/25/2008,2/1/2010,3,3.65289998054504,,,,
7/25/2008,3/1/2010,3,3.61989998817444,,,,
7/25/2008,4/1/2010,3,3.56139993667603,,,,
7/25/2008,5/1/2010,3,3.50040006637573,,,,
7/25/2008,6/1/2010,3,3.46239995956421,,,,
7/25/2008,7/1/2010,3,3.45440006256104,,,,
7/25/2008,8/1/2010,3,3.45689988136291,,,,
7/25/2008,9/1/2010,3,3.4679000377655,,,,
7/25/2008,10/1/2010,3,3.48090004920959,,,,
7/25/2008,11/1/2010,3,3.49390006065369,,,,
7/25/2008,12/1/2010,3,3.50690007209778,,,,
7/25/2008,1/1/2011,3,3.51440000534058,,,,
7/25/2008,2/1/2011,3,3.51440000534058,,,,
7/25/2008,3/1/2011,3,3.4993999004364,,,,
7/25/2008,4/1/2011,3,3.46939992904663,,,,
7/25/2008,5/1/2011,3,3.44939994812012,,,,
7/25/2008,6/1/2011,3,3.42930006980896,,,,
7/25/2008,7/1/2011,3,3.40910005569458,,,,
7/25/2008,8/1/2008,3,3.5229001045227,3.5978000164032,3.5032000541687,15245,
7/25/2008,8/1/2008,4,3.03229999542236,,,,
7/25/2008,10/1/2008,4,2.94779992103577,,,,
7/25/2008,11/1/2008,4,2.9653000831604,,,,
7/25/2008,12/1/2008,4,2.98679995536804,,,,
7/25/2008,1/1/2009,4,3.01180005073547,,,,
7/25/2008,2/1/2009,4,3.03730010986328,,,,
7/25/2008,3/1/2009,4,3.06730008125305,,,,
7/25/2008,4/1/2009,4,3.22530007362366,,,,
7/25/2008,5/1/2009,4,3.23230004310608,,,,
7/25/2008,6/1/2009,4,3.22830009460449,,,,
7/25/2008,7/1/2009,4,3.21580004692078,,,,
7/25/2008,8/1/2009,4,3.19379997253418,,,,
7/25/2008,9/1/2009,4,3.16330003738403,,,,
7/25/2008,10/1/2009,4,3.03329992294312,,,,
7/25/2008,11/1/2009,4,3.01430010795593,,,,
7/25/2008,12/1/2009,4,3.01029992103577,,,,
7/25/2008,1/1/2010,4,3.02830004692078,,,,
7/25/2008,2/1/2010,4,3.05430006980896,,,,
7/25/2008,3/1/2010,4,3.08559989929199,,,,
7/25/2008,4/1/2010,4,3.23810005187988,,,,
7/25/2008,5/1/2010,4,3.24659991264343,,,,
7/25/2008,6/1/2010,4,3.24309992790222,,,,
7/25/2008,7/1/2010,4,3.23709988594055,,,,
7/25/2008,8/1/2010,4,3.22359991073608,,,,
7/25/2008,9/1/2010,4,3.19140005111694,,,,
7/25/2008,10/1/2010,4,3.05920004844666,,,,
7/25/2008,11/1/2010,4,3.03509998321533,,,,
7/25/2008,12/1/2010,4,3.03099989891052,,,,
7/25/2008,1/1/2011,4,3.04320001602173,,,,
7/25/2008,2/1/2011,4,3.06649994850159,,,,
7/25/2008,3/1/2011,4,3.0978000164032,,,,
7/25/2008,4/1/2011,4,3.24279999732971,,,,
7/25/2008,5/1/2011,4,3.2493999004364,,,,
7/25/2008,6/1/2011,4,3.24620008468628,,,,
7/25/2008,7/1/2011,4,3.2409999370575,,,,
7/25/2008,9/1/2008,4,3.04080009460449,3.10139989852905,3.01259994506836,27242,
7/28/2008,11/1/2008,1,125.75,,,,
7/28/2008,12/1/2008,1,126.089996337891,,,,
7/28/2008,1/1/2009,1,126.319999694824,,,,
7/28/2008,2/1/2009,1,126.470001220703,,,,
7/28/2008,3/1/2009,1,126.569999694824,,,,
7/28/2008,4/1/2009,1,126.620002746582,,,,
7/28/2008,5/1/2009,1,126.559997558594,,,,
7/28/2008,6/1/2009,1,126.440002441406,,,,
7/28/2008,7/1/2009,1,126.279998779297,,,,
7/28/2008,8/1/2009,1,126.110000610352,,,,
7/28/2008,9/1/2009,1,125.959999084473,,,,
7/28/2008,10/1/2009,1,125.819999694824,,,,
7/28/2008,11/1/2009,1,125.680000305176,,,,
7/28/2008,1/1/2010,1,125.349998474121,,,,
7/28/2008,2/1/2010,1,125.160003662109,,,,
7/28/2008,3/1/2010,1,124.970001220703,,,,
7/28/2008,4/1/2010,1,124.779998779297,,,,
7/28/2008,5/1/2010,1,124.589996337891,,,,
7/28/2008,6/1/2010,1,124.400001525879,,,,
7/28/2008,7/1/2010,1,124.230003356934,,,,
7/28/2008,8/1/2010,1,124.069999694824,,,,
7/28/2008,9/1/2010,1,123.919998168945,,,,
7/28/2008,10/1/2010,1,123.790000915527,,,,
7/28/2008,11/1/2010,1,123.660003662109,,,,
7/28/2008,12/1/2010,1,123.540000915527,,,,
7/28/2008,1/1/2011,1,123.379997253418,,,,
7/28/2008,2/1/2011,1,123.230003356934,,,,
7/28/2008,3/1/2011,1,123.089996337891,,,,
7/28/2008,4/1/2011,1,122.959999084473,,,,
7/28/2008,5/1/2011,1,122.830001831055,,,,
7/28/2008,6/1/2011,1,122.709999084473,,,,
7/28/2008,7/1/2011,1,122.589996337891,,,,
7/28/2008,8/1/2011,1,122.470001220703,,,,
7/28/2008,9/1/2011,1,122.360000610352,,,,
7/28/2008,10/1/2011,1,122.25,,,,
7/28/2008,11/1/2011,1,122.150001525879,,,,
7/28/2008,12/1/2011,1,122.059997558594,,,,
7/28/2008,1/1/2012,1,121.959999084473,,,,
7/28/2008,2/1/2012,1,121.870002746582,,,,
7/28/2008,3/1/2012,1,121.790000915527,,,,
7/28/2008,4/1/2012,1,121.709999084473,,,,
7/28/2008,5/1/2012,1,121.629997253418,,,,
7/28/2008,6/1/2012,1,121.550003051758,,,,
7/28/2008,7/1/2012,1,121.480003356934,,,,
7/28/2008,8/1/2012,1,121.410003662109,,,,
7/28/2008,9/1/2012,1,121.349998474121,,,,
7/28/2008,10/1/2012,1,121.290000915527,,,,
7/28/2008,11/1/2012,1,121.23999786377,,,,
7/28/2008,12/1/2012,1,121.190002441406,,,,
7/28/2008,1/1/2013,1,121.139999389648,,,,
7/28/2008,2/1/2013,1,121.110000610352,,,,
7/28/2008,3/1/2013,1,121.080001831055,,,,
7/28/2008,4/1/2013,1,121.050003051758,,,,
7/28/2008,5/1/2013,1,121.019996643066,,,,
7/28/2008,6/1/2013,1,120.98999786377,,,,
7/28/2008,7/1/2013,1,120.959999084473,,,,
7/28/2008,8/1/2013,1,120.930000305176,,,,
7/28/2008,9/1/2013,1,120.900001525879,,,,
7/28/2008,10/1/2013,1,120.879997253418,,,,
7/28/2008,11/1/2013,1,120.860000610352,,,,
7/28/2008,12/1/2013,1,120.839996337891,,,,
7/28/2008,6/1/2014,1,120.669998168945,,,,
7/28/2008,12/1/2014,1,120.540000915527,,,,
7/28/2008,6/1/2015,1,120.480003356934,,,,
7/28/2008,12/1/2015,1,120.440002441406,,,,
7/28/2008,6/1/2016,1,120.459999084473,,,,
7/28/2008,12/1/2016,1,120.48999786377,,,,
7/28/2008,9/1/2008,1,124.730003356934,125.220001220703,122.629997253418,197074,
7/28/2008,10/1/2008,1,125.290000915527,125.730003356934,123.199996948242,33646,
7/28/2008,12/1/2009,1,125.540000915527,125.819999694824,123.669998168945,11221,
7/28/2008,10/1/2008,3,3.61849999427795,,,,
7/28/2008,11/1/2008,3,3.65450000762939,,,,
7/28/2008,1/1/2009,3,3.71749997138977,,,,
7/28/2008,2/1/2009,3,3.73449993133545,,,,
7/28/2008,3/1/2009,3,3.71900010108948,,,,
7/28/2008,4/1/2009,3,3.67799997329712,,,,
7/28/2008,5/1/2009,3,3.64000010490417,,,,
7/28/2008,6/1/2009,3,3.61299991607666,,,,
7/28/2008,7/1/2009,3,3.60800004005432,,,,
7/28/2008,8/1/2009,3,3.61400008201599,,,,
7/28/2008,9/1/2009,3,3.62750005722046,,,,
7/28/2008,10/1/2009,3,3.64299988746643,,,,
7/28/2008,11/1/2009,3,3.65849995613098,,,,
7/28/2008,12/1/2009,3,3.67300009727478,,,,
7/28/2008,1/1/2010,3,3.68400001525879,,,,
7/28/2008,2/1/2010,3,3.68099999427795,,,,
7/28/2008,3/1/2010,3,3.6470000743866,,,,
7/28/2008,4/1/2010,3,3.58699989318848,,,,
7/28/2008,5/1/2010,3,3.52500009536743,,,,
7/28/2008,6/1/2010,3,3.48699998855591,,,,
7/28/2008,7/1/2010,3,3.47900009155273,,,,
7/28/2008,8/1/2010,3,3.48149991035461,,,,
7/28/2008,9/1/2010,3,3.4925000667572,,,,
7/28/2008,10/1/2010,3,3.50600004196167,,,,
7/28/2008,11/1/2010,3,3.51950001716614,,,,
7/28/2008,12/1/2010,3,3.53299999237061,,,,
7/28/2008,1/1/2011,3,3.5404999256134,,,,
7/28/2008,2/1/2011,3,3.5404999256134,,,,
7/28/2008,3/1/2011,3,3.52550005912781,,,,
7/28/2008,4/1/2011,3,3.49550008773804,,,,
7/28/2008,5/1/2011,3,3.47550010681152,,,,
7/28/2008,6/1/2011,3,3.45539999008179,,,,
7/28/2008,7/1/2011,3,3.43519997596741,,,,
7/28/2008,8/1/2008,3,3.56200003623962,3.58640003204346,3.5220000743866,14600,
7/28/2008,9/1/2008,3,3.58750009536743,3.61350011825562,3.54789996147156,26103,
7/28/2008,12/1/2008,3,3.68849992752075,3.69580006599426,3.65210008621216,2931,
7/28/2008,8/1/2008,4,3.0699999332428,,,,
7/28/2008,9/1/2008,4,3.07399988174438,,,,
7/28/2008,10/1/2008,4,2.98000001907349,,,,
7/28/2008,11/1/2008,4,2.99699997901917,,,,
7/28/2008,12/1/2008,4,3.01749992370605,,,,
7/28/2008,1/1/2009,4,3.04250001907349,,,,
7/28/2008,2/1/2009,4,3.06750011444092,,,,
7/28/2008,3/1/2009,4,3.09750008583069,,,,
7/28/2008,4/1/2009,4,3.25500011444092,,,,
7/28/2008,5/1/2009,4,3.26149988174438,,,,
7/28/2008,6/1/2009,4,3.2574999332428,,,,
7/28/2008,7/1/2009,4,3.24499988555908,,,,
7/28/2008,8/1/2009,4,3.22250008583069,,,,
7/28/2008,9/1/2009,4,3.19149994850159,,,,
7/28/2008,10/1/2009,4,3.06150007247925,,,,
7/28/2008,11/1/2009,4,3.04200005531311,,,,
7/28/2008,12/1/2009,4,3.03749990463257,,,,
7/28/2008,1/1/2010,4,3.05550003051758,,,,
7/28/2008,2/1/2010,4,3.08150005340576,,,,
7/28/2008,3/1/2010,4,3.11279988288879,,,,
7/28/2008,4/1/2010,4,3.26530003547668,,,,
7/28/2008,5/1/2010,4,3.27379989624023,,,,
7/28/2008,6/1/2010,4,3.27029991149902,,,,
7/28/2008,7/1/2010,4,3.26430010795593,,,,
7/28/2008,8/1/2010,4,3.25079989433289,,,,
7/28/2008,9/1/2010,4,3.21860003471375,,,,
7/28/2008,10/1/2010,4,3.08640003204346,,,,
7/28/2008,11/1/2010,4,3.06229996681213,,,,
7/28/2008,12/1/2010,4,3.05819988250732,,,,
7/28/2008,1/1/2011,4,3.07039999961853,,,,
7/28/2008,2/1/2011,4,3.09369993209839,,,,
7/28/2008,3/1/2011,4,3.125,,,,
7/28/2008,4/1/2011,4,3.26999998092651,,,,
7/28/2008,5/1/2011,4,3.2765998840332,,,,
7/28/2008,6/1/2011,4,3.27340006828308,,,,
7/28/2008,7/1/2011,4,3.2681999206543,,,,
7/29/2008,11/1/2008,1,123.209999084473,,,,
7/29/2008,12/1/2008,1,123.569999694824,,,,
7/29/2008,1/1/2009,1,123.809997558594,,,,
7/29/2008,2/1/2009,1,123.970001220703,,,,
7/29/2008,3/1/2009,1,124.080001831055,,,,
7/29/2008,4/1/2009,1,124.099998474121,,,,
7/29/2008,5/1/2009,1,124.059997558594,,,,
7/29/2008,6/1/2009,1,123.949996948242,,,,
7/29/2008,7/1/2009,1,123.809997558594,,,,
7/29/2008,8/1/2009,1,123.660003662109,,,,
7/29/2008,9/1/2009,1,123.529998779297,,,,
7/29/2008,10/1/2009,1,123.400001525879,,,,
7/29/2008,11/1/2009,1,123.269996643066,,,,
7/29/2008,12/1/2009,1,123.139999389648,,,,
7/29/2008,1/1/2010,1,122.959999084473,,,,
7/29/2008,2/1/2010,1,122.779998779297,,,,
7/29/2008,3/1/2010,1,122.599998474121,,,,
7/29/2008,4/1/2010,1,122.430000305176,,,,
7/29/2008,5/1/2010,1,122.26000213623,,,,
7/29/2008,6/1/2010,1,122.089996337891,,,,
7/29/2008,7/1/2010,1,121.940002441406,,,,
7/29/2008,8/1/2010,1,121.800003051758,,,,
7/29/2008,9/1/2010,1,121.669998168945,,,,
7/29/2008,10/1/2010,1,121.550003051758,,,,
7/29/2008,11/1/2010,1,121.430000305176,,,,
7/29/2008,12/1/2010,1,121.319999694824,,,,
7/29/2008,1/1/2011,1,121.169998168945,,,,
7/29/2008,2/1/2011,1,121.029998779297,,,,
7/29/2008,3/1/2011,1,120.900001525879,,,,
7/29/2008,4/1/2011,1,120.769996643066,,,,
7/29/2008,5/1/2011,1,120.639999389648,,,,
7/29/2008,6/1/2011,1,120.519996643066,,,,
7/29/2008,7/1/2011,1,120.400001525879,,,,
7/29/2008,8/1/2011,1,120.279998779297,,,,
7/29/2008,9/1/2011,1,120.169998168945,,,,
7/29/2008,10/1/2011,1,120.059997558594,,,,
7/29/2008,11/1/2011,1,119.959999084473,,,,
7/29/2008,12/1/2011,1,119.870002746582,,,,
7/29/2008,1/1/2012,1,119.769996643066,,,,
7/29/2008,2/1/2012,1,119.680000305176,,,,
7/29/2008,3/1/2012,1,119.599998474121,,,,
7/29/2008,4/1/2012,1,119.519996643066,,,,
7/29/2008,5/1/2012,1,119.449996948242,,,,
7/29/2008,6/1/2012,1,119.379997253418,,,,
7/29/2008,7/1/2012,1,119.309997558594,,,,
7/29/2008,8/1/2012,1,119.25,,,,
7/29/2008,9/1/2012,1,119.190002441406,,,,
7/29/2008,10/1/2012,1,119.139999389648,,,,
7/29/2008,11/1/2012,1,119.089996337891,,,,
7/29/2008,12/1/2012,1,119.040000915527,,,,
7/29/2008,1/1/2013,1,118.98999786377,,,,
7/29/2008,2/1/2013,1,118.949996948242,,,,
7/29/2008,3/1/2013,1,118.910003662109,,,,
7/29/2008,4/1/2013,1,118.870002746582,,,,
7/29/2008,5/1/2013,1,118.830001831055,,,,
7/29/2008,6/1/2013,1,118.790000915527,,,,
7/29/2008,7/1/2013,1,118.75,,,,
7/29/2008,8/1/2013,1,118.709999084473,,,,
7/29/2008,9/1/2013,1,118.680000305176,,,,
7/29/2008,10/1/2013,1,118.650001525879,,,,
7/29/2008,11/1/2013,1,118.620002746582,,,,
7/29/2008,12/1/2013,1,118.589996337891,,,,
7/29/2008,6/1/2014,1,118.410003662109,,,,
7/29/2008,12/1/2014,1,118.279998779297,,,,
7/29/2008,6/1/2015,1,118.220001220703,,,,
7/29/2008,12/1/2015,1,118.180000305176,,,,
7/29/2008,6/1/2016,1,118.169998168945,,,,
7/29/2008,12/1/2016,1,118.180000305176,,,,
7/29/2008,9/1/2008,1,122.190002441406,125.849998474121,120.419998168945,263546,
7/29/2008,10/1/2008,1,122.73999786377,126.349998474121,120.900001525879,62840,
7/29/2008,8/1/2008,3,3.4721999168396,,,,
7/29/2008,9/1/2008,3,3.49850010871887,,,,
7/29/2008,10/1/2008,3,3.53099989891052,,,,
7/29/2008,11/1/2008,3,3.56800007820129,,,,
7/29/2008,12/1/2008,3,3.60150003433228,,,,
7/29/2008,1/1/2009,3,3.63100004196167,,,,
7/29/2008,2/1/2009,3,3.64800000190735,,,,
7/29/2008,3/1/2009,3,3.6340000629425,,,,
7/29/2008,4/1/2009,3,3.59299993515015,,,,
7/29/2008,5/1/2009,3,3.55550003051758,,,,
7/29/2008,6/1/2009,3,3.52999997138977,,,,
7/29/2008,7/1/2009,3,3.52600002288818,,,,
7/29/2008,8/1/2009,3,3.53250002861023,,,,
7/29/2008,9/1/2009,3,3.5460000038147,,,,
7/29/2008,10/1/2009,3,3.56100010871887,,,,
7/29/2008,11/1/2009,3,3.57599997520447,,,,
7/29/2008,12/1/2009,3,3.58999991416931,,,,
7/29/2008,1/1/2010,3,3.60150003433228,,,,
7/29/2008,2/1/2010,3,3.59899997711182,,,,
7/29/2008,3/1/2010,3,3.56550002098083,,,,
7/29/2008,4/1/2010,3,3.50600004196167,,,,
7/29/2008,5/1/2010,3,3.44449996948242,,,,
7/29/2008,6/1/2010,3,3.40650010108948,,,,
7/29/2008,7/1/2010,3,3.39849996566772,,,,
7/29/2008,8/1/2010,3,3.40149998664856,,,,
7/29/2008,9/1/2010,3,3.41300010681152,,,,
7/29/2008,10/1/2010,3,3.42700004577637,,,,
7/29/2008,11/1/2010,3,3.44099998474121,,,,
7/29/2008,12/1/2010,3,3.45499992370605,,,,
7/29/2008,1/1/2011,3,3.46250009536743,,,,
7/29/2008,2/1/2011,3,3.46250009536743,,,,
7/29/2008,3/1/2011,3,3.44749999046326,,,,
7/29/2008,4/1/2011,3,3.41750001907349,,,,
7/29/2008,5/1/2011,3,3.39750003814697,,,,
7/29/2008,6/1/2011,3,3.37739992141724,,,,
7/29/2008,7/1/2011,3,3.35719990730286,,,,
7/29/2008,8/1/2008,4,3.00769996643066,,,,
7/29/2008,9/1/2008,4,3.01320004463196,,,,
7/29/2008,10/1/2008,4,2.92569994926453,,,,
7/29/2008,11/1/2008,4,2.94420003890991,,,,
7/29/2008,12/1/2008,4,2.96370005607605,,,,
7/29/2008,1/1/2009,4,2.9886999130249,,,,
7/29/2008,2/1/2009,4,3.01419997215271,,,,
7/29/2008,3/1/2009,4,3.04419994354248,,,,
7/29/2008,4/1/2009,4,3.20169997215271,,,,
7/29/2008,5/1/2009,4,3.20770001411438,,,,
7/29/2008,6/1/2009,4,3.20320010185242,,,,
7/29/2008,7/1/2009,4,3.1907000541687,,,,
7/29/2008,8/1/2009,4,3.16820001602173,,,,
7/29/2008,9/1/2009,4,3.13720011711121,,,,
7/29/2008,10/1/2009,4,3.00720000267029,,,,
7/29/2008,11/1/2009,4,2.98769998550415,,,,
7/29/2008,12/1/2009,4,2.98320007324219,,,,
7/29/2008,1/1/2010,4,3.00119996070862,,,,
7/29/2008,2/1/2010,4,3.0271999835968,,,,
7/29/2008,3/1/2010,4,3.05850005149841,,,,
7/29/2008,4/1/2010,4,3.21099996566772,,,,
7/29/2008,5/1/2010,4,3.21950006484985,,,,
7/29/2008,6/1/2010,4,3.21600008010864,,,,
7/29/2008,7/1/2010,4,3.21000003814697,,,,
7/29/2008,8/1/2010,4,3.1965000629425,,,,
7/29/2008,9/1/2010,4,3.16429996490479,,,,
7/29/2008,10/1/2010,4,3.0320999622345,,,,
7/29/2008,11/1/2010,4,3.00799989700317,,,,
7/29/2008,12/1/2010,4,3.00390005111694,,,,
7/29/2008,1/1/2011,4,3.01609992980957,,,,
7/29/2008,2/1/2011,4,3.03940010070801,,,,
7/29/2008,3/1/2011,4,3.07069993019104,,,,
7/29/2008,4/1/2011,4,3.21569991111755,,,,
7/29/2008,5/1/2011,4,3.22230005264282,,,,
7/29/2008,6/1/2011,4,3.21909999847412,,,,
7/29/2008,7/1/2011,4,3.21390008926392,,,,
7/30/2008,10/1/2008,1,127.199996948242,,,,
7/30/2008,11/1/2008,1,127.569999694824,,,,
7/30/2008,1/1/2009,1,127.98999786377,,,,
7/30/2008,2/1/2009,1,128.059997558594,,,,
7/30/2008,3/1/2009,1,128.080001831055,,,,
7/30/2008,4/1/2009,1,128.039993286133,,,,
7/30/2008,5/1/2009,1,127.949996948242,,,,
7/30/2008,6/1/2009,1,127.800003051758,,,,
7/30/2008,8/1/2009,1,127.440002441406,,,,
7/30/2008,9/1/2009,1,127.25,,,,
7/30/2008,10/1/2009,1,127.059997558594,,,,
7/30/2008,11/1/2009,1,126.879997253418,,,,
7/30/2008,12/1/2009,1,126.709999084473,,,,
7/30/2008,1/1/2010,1,126.51000213623,,,,
7/30/2008,2/1/2010,1,126.319999694824,,,,
7/30/2008,3/1/2010,1,126.129997253418,,,,
7/30/2008,4/1/2010,1,125.940002441406,,,,
7/30/2008,5/1/2010,1,125.75,,,,
7/30/2008,6/1/2010,1,125.559997558594,,,,
7/30/2008,7/1/2010,1,125.389999389648,,,,
7/30/2008,8/1/2010,1,125.230003356934,,,,
7/30/2008,9/1/2010,1,125.080001831055,,,,
7/30/2008,10/1/2010,1,124.940002441406,,,,
7/30/2008,11/1/2010,1,124.800003051758,,,,
7/30/2008,12/1/2010,1,124.669998168945,,,,
7/30/2008,1/1/2011,1,124.48999786377,,,,
7/30/2008,2/1/2011,1,124.319999694824,,,,
7/30/2008,3/1/2011,1,124.160003662109,,,,
7/30/2008,4/1/2011,1,124,,,,
7/30/2008,5/1/2011,1,123.839996337891,,,,
7/30/2008,6/1/2011,1,123.690002441406,,,,
7/30/2008,7/1/2011,1,123.550003051758,,,,
7/30/2008,8/1/2011,1,123.410003662109,,,,
7/30/2008,9/1/2011,1,123.269996643066,,,,
7/30/2008,10/1/2011,1,123.129997253418,,,,
7/30/2008,11/1/2011,1,123,,,,
7/30/2008,12/1/2011,1,122.879997253418,,,,
7/30/2008,1/1/2012,1,122.76000213623,,,,
7/30/2008,2/1/2012,1,122.650001525879,,,,
7/30/2008,3/1/2012,1,122.540000915527,,,,
7/30/2008,4/1/2012,1,122.430000305176,,,,
7/30/2008,5/1/2012,1,122.330001831055,,,,
7/30/2008,6/1/2012,1,122.230003356934,,,,
7/30/2008,7/1/2012,1,122.139999389648,,,,
7/30/2008,8/1/2012,1,122.050003051758,,,,
7/30/2008,9/1/2012,1,121.959999084473,,,,
7/30/2008,10/1/2012,1,121.879997253418,,,,
7/30/2008,11/1/2012,1,121.800003051758,,,,
7/30/2008,12/1/2012,1,121.730003356934,,,,
7/30/2008,1/1/2013,1,121.650001525879,,,,
7/30/2008,2/1/2013,1,121.580001831055,,,,
7/30/2008,3/1/2013,1,121.51000213623,,,,
7/30/2008,4/1/2013,1,121.440002441406,,,,
7/30/2008,5/1/2013,1,121.370002746582,,,,
7/30/2008,6/1/2013,1,121.300003051758,,,,
7/30/2008,7/1/2013,1,121.230003356934,,,,
7/30/2008,8/1/2013,1,121.169998168945,,,,
7/30/2008,9/1/2013,1,121.110000610352,,,,
7/30/2008,10/1/2013,1,121.050003051758,,,,
7/30/2008,11/1/2013,1,120.98999786377,,,,
7/30/2008,12/1/2013,1,120.930000305176,,,,
7/30/2008,6/1/2014,1,120.660003662109,,,,
7/30/2008,12/1/2014,1,120.430000305176,,,,
7/30/2008,6/1/2015,1,120.26000213623,,,,
7/30/2008,12/1/2015,1,120.129997253418,,,,
7/30/2008,6/1/2016,1,120.040000915527,,,,
7/30/2008,12/1/2016,1,119.980003356934,,,,
7/30/2008,7/1/2009,1,127.629997253418,,,,
7/30/2008,9/1/2008,1,126.769996643066,127.389999389648,120.800003051758,309078,
7/30/2008,12/1/2008,1,127.849998474121,128.369995117188,122.099998474121,63672,
7/30/2008,8/1/2008,3,3.52029991149902,,,,
7/30/2008,9/1/2008,3,3.54579997062683,,,,
7/30/2008,10/1/2008,3,3.57879996299744,,,,
7/30/2008,11/1/2008,3,3.61579990386963,,,,
7/30/2008,12/1/2008,3,3.64879989624023,,,,
7/30/2008,1/1/2009,3,3.67779994010925,,,,
7/30/2008,2/1/2009,3,3.69429993629456,,,,
7/30/2008,3/1/2009,3,3.68079996109009,,,,
7/30/2008,4/1/2009,3,3.63930010795593,,,,
7/30/2008,5/1/2009,3,3.60179996490479,,,,
7/30/2008,6/1/2009,3,3.57629990577698,,,,
7/30/2008,7/1/2009,3,3.57229995727539,,,,
7/30/2008,8/1/2009,3,3.57929992675781,,,,
7/30/2008,9/1/2009,3,3.59279990196228,,,,
7/30/2008,10/1/2009,3,3.60829997062683,,,,
7/30/2008,11/1/2009,3,3.62330007553101,,,,
7/30/2008,12/1/2009,3,3.63779997825623,,,,
7/30/2008,1/1/2010,3,3.64930009841919,,,,
7/30/2008,2/1/2010,3,3.64680004119873,,,,
7/30/2008,3/1/2010,3,3.61330008506775,,,,
7/30/2008,4/1/2010,3,3.55380010604858,,,,
7/30/2008,5/1/2010,3,3.49230003356934,,,,
7/30/2008,6/1/2010,3,3.45429992675781,,,,
7/30/2008,7/1/2010,3,3.44630002975464,,,,
7/30/2008,8/1/2010,3,3.44930005073547,,,,
7/30/2008,9/1/2010,3,3.46079993247986,,,,
7/30/2008,10/1/2010,3,3.47480010986328,,,,
7/30/2008,11/1/2010,3,3.48880004882812,,,,
7/30/2008,12/1/2010,3,3.50279998779297,,,,
7/30/2008,1/1/2011,3,3.51029992103577,,,,
7/30/2008,2/1/2011,3,3.51029992103577,,,,
7/30/2008,3/1/2011,3,3.49530005455017,,,,
7/30/2008,4/1/2011,3,3.4653000831604,,,,
7/30/2008,5/1/2011,3,3.44530010223389,,,,
7/30/2008,6/1/2011,3,3.42519998550415,,,,
7/30/2008,7/1/2011,3,3.40499997138977,,,,
7/30/2008,8/1/2008,4,3.1350998878479,,,,
7/30/2008,9/1/2008,4,3.13989996910095,,,,
7/30/2008,10/1/2008,4,3.04889988899231,,,,
7/30/2008,11/1/2008,4,3.06389999389648,,,,
7/30/2008,12/1/2008,4,3.08039999008179,,,,
7/30/2008,1/1/2009,4,3.10339999198914,,,,
7/30/2008,2/1/2009,4,3.12789988517761,,,,
7/30/2008,3/1/2009,4,3.15590000152588,,,,
7/30/2008,4/1/2009,4,3.31139993667603,,,,
7/30/2008,5/1/2009,4,3.31590008735657,,,,
7/30/2008,6/1/2009,4,3.3099000453949,,,,
7/30/2008,7/1/2009,4,3.29640007019043,,,,
7/30/2008,8/1/2009,4,3.2729001045227,,,,
7/30/2008,9/1/2009,4,3.24040007591248,,,,
7/30/2008,10/1/2009,4,3.10989999771118,,,,
7/30/2008,11/1/2009,4,3.08940005302429,,,,
7/30/2008,12/1/2009,4,3.08439993858337,,,,
7/30/2008,1/1/2010,4,3.10240006446838,,,,
7/30/2008,2/1/2010,4,3.12840008735657,,,,
7/30/2008,3/1/2010,4,3.1596999168396,,,,
7/30/2008,4/1/2010,4,3.31220006942749,,,,
7/30/2008,5/1/2010,4,3.32069993019104,,,,
7/30/2008,6/1/2010,4,3.31719994544983,,,,
7/30/2008,7/1/2010,4,3.31119990348816,,,,
7/30/2008,8/1/2010,4,3.29769992828369,,,,
7/30/2008,9/1/2010,4,3.26550006866455,,,,
7/30/2008,10/1/2010,4,3.13330006599426,,,,
7/30/2008,11/1/2010,4,3.10920000076294,,,,
7/30/2008,12/1/2010,4,3.10509991645813,,,,
7/30/2008,1/1/2011,4,3.11730003356934,,,,
7/30/2008,2/1/2011,4,3.14059996604919,,,,
7/30/2008,3/1/2011,4,3.17190003395081,,,,
7/30/2008,4/1/2011,4,3.31690001487732,,,,
7/30/2008,5/1/2011,4,3.32349991798401,,,,
7/30/2008,6/1/2011,4,3.32030010223389,,,,
7/30/2008,7/1/2011,4,3.3150999546051,,,,
7/31/2008,11/1/2008,1,124.949996948242,,,,
7/31/2008,1/1/2009,1,125.459999084473,,,,
7/31/2008,2/1/2009,1,125.51000213623,,,,
7/31/2008,3/1/2009,1,125.480003356934,,,,
7/31/2008,4/1/2009,1,125.410003662109,,,,
7/31/2008,5/1/2009,1,125.25,,,,
7/31/2008,6/1/2009,1,125.080001831055,,,,
7/31/2008,7/1/2009,1,124.900001525879,,,,
7/31/2008,8/1/2009,1,124.699996948242,,,,
7/31/2008,9/1/2009,1,124.5,,,,
7/31/2008,10/1/2009,1,124.300003051758,,,,
7/31/2008,11/1/2009,1,124.110000610352,,,,
7/31/2008,12/1/2009,1,123.930000305176,,,,
7/31/2008,1/1/2010,1,123.73999786377,,,,
7/31/2008,2/1/2010,1,123.559997558594,,,,
7/31/2008,3/1/2010,1,123.379997253418,,,,
7/31/2008,4/1/2010,1,123.209999084473,,,,
7/31/2008,5/1/2010,1,123.040000915527,,,,
7/31/2008,6/1/2010,1,122.870002746582,,,,
7/31/2008,7/1/2010,1,122.720001220703,,,,
7/31/2008,8/1/2010,1,122.580001831055,,,,
7/31/2008,9/1/2010,1,122.449996948242,,,,
7/31/2008,10/1/2010,1,122.319999694824,,,,
7/31/2008,11/1/2010,1,122.190002441406,,,,
7/31/2008,12/1/2010,1,122.069999694824,,,,
7/31/2008,1/1/2011,1,121.889999389648,,,,
7/31/2008,2/1/2011,1,121.720001220703,,,,
7/31/2008,3/1/2011,1,121.559997558594,,,,
7/31/2008,4/1/2011,1,121.400001525879,,,,
7/31/2008,5/1/2011,1,121.23999786377,,,,
7/31/2008,6/1/2011,1,121.089996337891,,,,
7/31/2008,7/1/2011,1,120.949996948242,,,,
7/31/2008,8/1/2011,1,120.809997558594,,,,
7/31/2008,9/1/2011,1,120.669998168945,,,,
7/31/2008,10/1/2011,1,120.529998779297,,,,
7/31/2008,11/1/2011,1,120.400001525879,,,,
7/31/2008,12/1/2011,1,120.279998779297,,,,
7/31/2008,1/1/2012,1,120.160003662109,,,,
7/31/2008,2/1/2012,1,120.050003051758,,,,
7/31/2008,3/1/2012,1,119.940002441406,,,,
7/31/2008,4/1/2012,1,119.830001831055,,,,
7/31/2008,5/1/2012,1,119.730003356934,,,,
7/31/2008,6/1/2012,1,119.629997253418,,,,
7/31/2008,7/1/2012,1,119.540000915527,,,,
7/31/2008,8/1/2012,1,119.449996948242,,,,
7/31/2008,9/1/2012,1,119.360000610352,,,,
7/31/2008,10/1/2012,1,119.279998779297,,,,
7/31/2008,11/1/2012,1,119.199996948242,,,,
7/31/2008,12/1/2012,1,119.129997253418,,,,
7/31/2008,1/1/2013,1,119.050003051758,,,,
7/31/2008,2/1/2013,1,118.980003356934,,,,
7/31/2008,3/1/2013,1,118.919998168945,,,,
7/31/2008,4/1/2013,1,118.860000610352,,,,
7/31/2008,5/1/2013,1,118.800003051758,,,,
7/31/2008,6/1/2013,1,118.73999786377,,,,
7/31/2008,7/1/2013,1,118.680000305176,,,,
7/31/2008,8/1/2013,1,118.620002746582,,,,
7/31/2008,9/1/2013,1,118.569999694824,,,,
7/31/2008,10/1/2013,1,118.519996643066,,,,
7/31/2008,11/1/2013,1,118.470001220703,,,,
7/31/2008,12/1/2013,1,118.419998168945,,,,
7/31/2008,6/1/2014,1,118.209999084473,,,,
7/31/2008,12/1/2014,1,118.040000915527,,,,
7/31/2008,6/1/2015,1,117.919998168945,,,,
7/31/2008,12/1/2015,1,117.819999694824,,,,
7/31/2008,6/1/2016,1,117.730003356934,,,,
7/31/2008,12/1/2016,1,117.669998168945,,,,
7/31/2008,9/1/2008,1,124.080001831055,127.889999389648,122.709999084473,280832,
7/31/2008,10/1/2008,1,124.51000213623,128.190002441406,123.139999389648,79598,
7/31/2008,12/1/2008,1,125.290000915527,128.649993896484,123.940002441406,45536,
7/31/2008,8/1/2008,3,3.43869996070862,,,,
7/31/2008,9/1/2008,3,3.45930004119873,,,,
7/31/2008,10/1/2008,3,3.49329996109009,,,,
7/31/2008,11/1/2008,3,3.53229999542236,,,,
7/31/2008,12/1/2008,3,3.56579995155334,,,,
7/31/2008,1/1/2009,3,3.59479999542236,,,,
7/31/2008,2/1/2009,3,3.61279988288879,,,,
7/31/2008,3/1/2009,3,3.60279989242554,,,,
7/31/2008,4/1/2009,3,3.56380009651184,,,,
7/31/2008,5/1/2009,3,3.52830004692078,,,,
7/31/2008,6/1/2009,3,3.50379991531372,,,,
7/31/2008,7/1/2009,3,3.50029993057251,,,,
7/31/2008,8/1/2009,3,3.50780010223389,,,,
7/31/2008,9/1/2009,3,3.52180004119873,,,,
7/31/2008,10/1/2009,3,3.53780007362366,,,,
7/31/2008,11/1/2009,3,3.55329990386963,,,,
7/31/2008,12/1/2009,3,3.5683000087738,,,,
7/31/2008,1/1/2010,3,3.58030009269714,,,,
7/31/2008,2/1/2010,3,3.57879996299744,,,,
7/31/2008,3/1/2010,3,3.54780006408691,,,,
7/31/2008,4/1/2010,3,3.49079990386963,,,,
7/31/2008,5/1/2010,3,3.43179988861084,,,,
7/31/2008,6/1/2010,3,3.39630007743835,,,,
7/31/2008,7/1/2010,3,3.38879990577698,,,,
7/31/2008,8/1/2010,3,3.39229989051819,,,,
7/31/2008,9/1/2010,3,3.40429997444153,,,,
7/31/2008,10/1/2010,3,3.41880011558533,,,,
7/31/2008,11/1/2010,3,3.43330001831055,,,,
7/31/2008,12/1/2010,3,3.44779992103577,,,,
7/31/2008,1/1/2011,3,3.45530009269714,,,,
7/31/2008,2/1/2011,3,3.45530009269714,,,,
7/31/2008,3/1/2011,3,3.44029998779297,,,,
7/31/2008,4/1/2011,3,3.4103000164032,,,,
7/31/2008,5/1/2011,3,3.39030003547668,,,,
7/31/2008,6/1/2011,3,3.37019991874695,,,,
7/31/2008,7/1/2011,3,3.34999990463257,,,,
7/31/2008,8/1/2008,4,3.04800009727478,,,,
7/31/2008,9/1/2008,4,3.07089996337891,3.14610004425049,3.02900004386902,30762,
7/31/2008,10/1/2008,4,2.98390007019043,3.05489993095398,2.9449999332428,15289,
7/31/2008,11/1/2008,4,2.9993999004364,3.06380009651184,2.96350002288818,6993,
7/31/2008,12/1/2008,4,3.0158998966217,3.08640003204346,2.98000001907349,5870,
7/31/2008,1/1/2009,4,3.03889989852905,3.0550000667572,3.0051999092102,1267,
7/31/2008,2/1/2009,4,3.06389999389648,0,0,553,
7/31/2008,3/1/2009,4,3.09190011024475,3.07999992370605,3.07999992370605,230,
7/31/2008,4/1/2009,4,3.24790000915527,3.3050000667572,3.23239994049072,582,
7/31/2008,5/1/2009,4,3.25239992141724,0,0,43,
7/31/2008,6/1/2009,4,3.24640011787415,0,0,120,
7/31/2008,7/1/2009,4,3.2328999042511,0,0,2,
7/31/2008,8/1/2009,4,3.20939993858337,3.20790004730225,3.20790004730225,5,
7/31/2008,9/1/2009,4,3.17689990997314,0,0,0,
7/31/2008,10/1/2009,4,3.04640007019043,0,0,0,
7/31/2008,11/1/2009,4,3.02589988708496,0,0,0,
7/31/2008,12/1/2009,4,3.02090001106262,0,0,102,
7/31/2008,1/1/2010,4,3.03889989852905,0,0,0,
7/31/2008,2/1/2010,4,3.06489992141724,0,0,0,
7/31/2008,3/1/2010,4,3.09619998931885,0,0,0,
7/31/2008,4/1/2010,4,3.24869990348816,0,0,0,
7/31/2008,5/1/2010,4,3.25720000267029,0,0,0,
7/31/2008,6/1/2010,4,3.25370001792908,0,0,0,
7/31/2008,7/1/2010,4,3.24769997596741,0,0,0,
7/31/2008,8/1/2010,4,3.23420000076294,0,0,0,
7/31/2008,9/1/2010,4,3.20199990272522,0,0,0,
7/31/2008,10/1/2010,4,3.06979990005493,0,0,0,
7/31/2008,11/1/2010,4,3.04570007324219,0,0,0,
7/31/2008,12/1/2010,4,3.04159998893738,0,0,100,
7/31/2008,1/1/2011,4,3.05380010604858,0,0,0,
7/31/2008,2/1/2011,4,3.07710003852844,0,0,0,
7/31/2008,3/1/2011,4,3.10840010643005,0,0,0,
7/31/2008,4/1/2011,4,3.25340008735657,0,0,0,
7/31/2008,5/1/2011,4,3.25999999046326,0,0,0,
7/31/2008,6/1/2011,4,3.25679993629456,0,0,0,
7/31/2008,7/1/2011,4,3.25160002708435,0,0,0,
8/1/2008,11/1/2008,1,125.940002441406,,,,
8/1/2008,12/1/2008,1,126.300003051758,,,,
8/1/2008,1/1/2009,1,126.540000915527,,,,
8/1/2008,2/1/2009,1,126.660003662109,,,,
8/1/2008,3/1/2009,1,126.660003662109,,,,
8/1/2008,4/1/2009,1,126.599998474121,,,,
8/1/2008,5/1/2009,1,126.470001220703,,,,
8/1/2008,6/1/2009,1,126.319999694824,,,,
8/1/2008,7/1/2009,1,126.150001525879,,,,
8/1/2008,8/1/2009,1,125.970001220703,,,,
8/1/2008,9/1/2009,1,125.790000915527,,,,
8/1/2008,10/1/2009,1,125.620002746582,,,,
8/1/2008,11/1/2009,1,125.449996948242,,,,
8/1/2008,12/1/2009,1,125.290000915527,,,,
8/1/2008,1/1/2010,1,125.110000610352,,,,
8/1/2008,2/1/2010,1,124.940002441406,,,,
8/1/2008,3/1/2010,1,124.779998779297,,,,
8/1/2008,4/1/2010,1,124.639999389648,,,,
8/1/2008,5/1/2010,1,124.5,,,,
8/1/2008,6/1/2010,1,124.360000610352,,,,
8/1/2008,7/1/2010,1,124.23999786377,,,,
8/1/2008,8/1/2010,1,124.129997253418,,,,
8/1/2008,9/1/2010,1,124.029998779297,,,,
8/1/2008,10/1/2010,1,123.940002441406,,,,
8/1/2008,11/1/2010,1,123.860000610352,,,,
8/1/2008,12/1/2010,1,123.779998779297,,,,
8/1/2008,1/1/2011,1,123.639999389648,,,,
8/1/2008,2/1/2011,1,123.51000213623,,,,
8/1/2008,3/1/2011,1,123.389999389648,,,,
8/1/2008,4/1/2011,1,123.269996643066,,,,
8/1/2008,5/1/2011,1,123.160003662109,,,,
8/1/2008,6/1/2011,1,123.050003051758,,,,
8/1/2008,7/1/2011,1,122.949996948242,,,,
8/1/2008,8/1/2011,1,122.849998474121,,,,
8/1/2008,9/1/2011,1,122.75,,,,
8/1/2008,10/1/2011,1,122.660003662109,,,,
8/1/2008,11/1/2011,1,122.569999694824,,,,
8/1/2008,12/1/2011,1,122.48999786377,,,,
8/1/2008,1/1/2012,1,122.400001525879,,,,
8/1/2008,2/1/2012,1,122.319999694824,,,,
8/1/2008,3/1/2012,1,122.23999786377,,,,
8/1/2008,4/1/2012,1,122.169998168945,,,,
8/1/2008,5/1/2012,1,122.099998474121,,,,
8/1/2008,6/1/2012,1,122.040000915527,,,,
8/1/2008,7/1/2012,1,121.98999786377,,,,
8/1/2008,8/1/2012,1,121.940002441406,,,,
8/1/2008,9/1/2012,1,121.889999389648,,,,
8/1/2008,10/1/2012,1,121.839996337891,,,,
8/1/2008,11/1/2012,1,121.800003051758,,,,
8/1/2008,12/1/2012,1,121.76000213623,,,,
8/1/2008,1/1/2013,1,121.709999084473,,,,
8/1/2008,2/1/2013,1,121.660003662109,,,,
8/1/2008,3/1/2013,1,121.620002746582,,,,
8/1/2008,4/1/2013,1,121.589996337891,,,,
8/1/2008,5/1/2013,1,121.559997558594,,,,
8/1/2008,6/1/2013,1,121.529998779297,,,,
8/1/2008,7/1/2013,1,121.5,,,,
8/1/2008,8/1/2013,1,121.470001220703,,,,
8/1/2008,9/1/2013,1,121.440002441406,,,,
8/1/2008,10/1/2013,1,121.410003662109,,,,
8/1/2008,11/1/2013,1,121.379997253418,,,,
8/1/2008,12/1/2013,1,121.360000610352,,,,
8/1/2008,6/1/2014,1,121.26000213623,,,,
8/1/2008,12/1/2014,1,121.160003662109,,,,
8/1/2008,6/1/2015,1,121.059997558594,,,,
8/1/2008,12/1/2015,1,120.970001220703,,,,
8/1/2008,6/1/2016,1,120.879997253418,,,,
8/1/2008,12/1/2016,1,120.819999694824,,,,
8/1/2008,9/1/2008,1,125.099998474121,128.600006103516,122.099998474121,277311,
8/1/2008,10/1/2008,1,125.5,128.949996948242,122.48999786377,81055,
8/1/2008,9/1/2008,3,3.43680000305176,,,,
8/1/2008,10/1/2008,3,3.47129988670349,,,,
8/1/2008,11/1/2008,3,3.51029992103577,,,,
8/1/2008,12/1/2008,3,3.54579997062683,,,,
8/1/2008,1/1/2009,3,3.5757999420166,,,,
8/1/2008,2/1/2009,3,3.59479999542236,,,,
8/1/2008,3/1/2009,3,3.58629989624023,,,,
8/1/2008,4/1/2009,3,3.54879999160767,,,,
8/1/2008,5/1/2009,3,3.51430010795593,,,,
8/1/2008,6/1/2009,3,3.48979997634888,,,,
8/1/2008,7/1/2009,3,3.48580002784729,,,,
8/1/2008,8/1/2009,3,3.49279999732971,,,,
8/1/2008,9/1/2009,3,3.50679993629456,,,,
8/1/2008,10/1/2009,3,3.52230000495911,,,,
8/1/2008,11/1/2009,3,3.53780007362366,,,,
8/1/2008,12/1/2009,3,3.55229997634888,,,,
8/1/2008,1/1/2010,3,3.56430006027222,,,,
8/1/2008,2/1/2010,3,3.56279993057251,,,,
8/1/2008,3/1/2010,3,3.53180003166199,,,,
8/1/2008,4/1/2010,3,3.47480010986328,,,,
8/1/2008,5/1/2010,3,3.41630005836487,,,,
8/1/2008,6/1/2010,3,3.3808000087738,,,,
8/1/2008,7/1/2010,3,3.37330007553101,,,,
8/1/2008,8/1/2010,3,3.37680006027222,,,,
8/1/2008,9/1/2010,3,3.38879990577698,,,,
8/1/2008,10/1/2010,3,3.40330004692078,,,,
8/1/2008,11/1/2010,3,3.417799949646,,,,
8/1/2008,12/1/2010,3,3.43230009078979,,,,
8/1/2008,1/1/2011,3,3.43980002403259,,,,
8/1/2008,2/1/2011,3,3.43980002403259,,,,
8/1/2008,3/1/2011,3,3.42479991912842,,,,
8/1/2008,4/1/2011,3,3.39479994773865,,,,
8/1/2008,5/1/2011,3,3.37479996681213,,,,
8/1/2008,6/1/2011,3,3.35470008850098,,,,
8/1/2008,7/1/2011,3,3.3345000743866,,,,
8/1/2008,8/1/2011,3,3.31419992446899,,,,
8/1/2008,9/1/2008,4,3.08430004119873,,,,
8/1/2008,10/1/2008,4,2.99530005455017,,,,
8/1/2008,11/1/2008,4,3.00929999351501,,,,
8/1/2008,12/1/2008,4,3.02530002593994,,,,
8/1/2008,1/1/2009,4,3.04830002784729,,,,
8/1/2008,2/1/2009,4,3.07329988479614,,,,
8/1/2008,3/1/2009,4,3.10130000114441,,,,
8/1/2008,4/1/2009,4,3.25780010223389,,,,
8/1/2008,5/1/2009,4,3.26279997825623,,,,
8/1/2008,6/1/2009,4,3.25729990005493,,,,
8/1/2008,7/1/2009,4,3.24429988861084,,,,
8/1/2008,8/1/2009,4,3.2228000164032,,,,
8/1/2008,9/1/2009,4,3.19079995155334,,,,
8/1/2008,10/1/2009,4,3.06080007553101,,,,
8/1/2008,11/1/2009,4,3.04080009460449,,,,
8/1/2008,12/1/2009,4,3.03579998016357,,,,
8/1/2008,1/1/2010,4,3.05380010604858,,,,
8/1/2008,2/1/2010,4,3.07979989051819,,,,
8/1/2008,3/1/2010,4,3.1110999584198,,,,
8/1/2008,4/1/2010,4,3.26360011100769,,,,
8/1/2008,5/1/2010,4,3.27209997177124,,,,
8/1/2008,6/1/2010,4,3.26859998703003,,,,
8/1/2008,7/1/2010,4,3.26259994506836,,,,
8/1/2008,8/1/2010,4,3.24909996986389,,,,
8/1/2008,9/1/2010,4,3.21690011024475,,,,
8/1/2008,10/1/2010,4,3.08470010757446,,,,
8/1/2008,11/1/2010,4,3.06060004234314,,,,
8/1/2008,12/1/2010,4,3.05649995803833,,,,
8/1/2008,1/1/2011,4,3.06870007514954,,,,
8/1/2008,2/1/2011,4,3.09200000762939,,,,
8/1/2008,3/1/2011,4,3.12330007553101,,,,
8/1/2008,4/1/2011,4,3.26830005645752,,,,
8/1/2008,5/1/2011,4,3.27489995956421,,,,
8/1/2008,6/1/2011,4,3.27169990539551,,,,
8/1/2008,7/1/2011,4,3.2664999961853,,,,
8/1/2008,8/1/2011,4,3.26579999923706,,,,
8/4/2008,10/1/2008,1,121.690002441406,,,,
8/4/2008,11/1/2008,1,122.080001831055,,,,
8/4/2008,12/1/2008,1,122.389999389648,,,,
8/4/2008,1/1/2009,1,122.610000610352,,,,
8/4/2008,2/1/2009,1,122.73999786377,,,,
8/4/2008,3/1/2009,1,122.75,,,,
8/4/2008,4/1/2009,1,122.699996948242,,,,
8/4/2008,5/1/2009,1,122.580001831055,,,,
8/4/2008,6/1/2009,1,122.440002441406,,,,
8/4/2008,7/1/2009,1,122.269996643066,,,,
8/4/2008,8/1/2009,1,122.089996337891,,,,
8/4/2008,9/1/2009,1,121.910003662109,,,,
8/4/2008,10/1/2009,1,121.73999786377,,,,
8/4/2008,11/1/2009,1,121.569999694824,,,,
8/4/2008,12/1/2009,1,121.410003662109,,,,
8/4/2008,1/1/2010,1,121.23999786377,,,,
8/4/2008,2/1/2010,1,121.089996337891,,,,
8/4/2008,3/1/2010,1,120.959999084473,,,,
8/4/2008,4/1/2010,1,120.839996337891,,,,
8/4/2008,5/1/2010,1,120.720001220703,,,,
8/4/2008,6/1/2010,1,120.599998474121,,,,
8/4/2008,7/1/2010,1,120.51000213623,,,,
8/4/2008,8/1/2010,1,120.440002441406,,,,
8/4/2008,9/1/2010,1,120.370002746582,,,,
8/4/2008,10/1/2010,1,120.309997558594,,,,
8/4/2008,11/1/2010,1,120.25,,,,
8/4/2008,12/1/2010,1,120.190002441406,,,,
8/4/2008,1/1/2011,1,120.080001831055,,,,
8/4/2008,2/1/2011,1,119.98999786377,,,,
8/4/2008,3/1/2011,1,119.900001525879,,,,
8/4/2008,4/1/2011,1,119.809997558594,,,,
8/4/2008,5/1/2011,1,119.720001220703,,,,
8/4/2008,6/1/2011,1,119.639999389648,,,,
8/4/2008,7/1/2011,1,119.559997558594,,,,
8/4/2008,8/1/2011,1,119.48999786377,,,,
8/4/2008,9/1/2011,1,119.419998168945,,,,
8/4/2008,10/1/2011,1,119.360000610352,,,,
8/4/2008,11/1/2011,1,119.300003051758,,,,
8/4/2008,12/1/2011,1,119.23999786377,,,,
8/4/2008,1/1/2012,1,119.160003662109,,,,
8/4/2008,2/1/2012,1,119.089996337891,,,,
8/4/2008,3/1/2012,1,119.019996643066,,,,
8/4/2008,4/1/2012,1,118.949996948242,,,,
8/4/2008,5/1/2012,1,118.889999389648,,,,
8/4/2008,6/1/2012,1,118.839996337891,,,,
8/4/2008,7/1/2012,1,118.800003051758,,,,
8/4/2008,8/1/2012,1,118.76000213623,,,,
8/4/2008,9/1/2012,1,118.720001220703,,,,
8/4/2008,10/1/2012,1,118.680000305176,,,,
8/4/2008,11/1/2012,1,118.639999389648,,,,
8/4/2008,12/1/2012,1,118.610000610352,,,,
8/4/2008,1/1/2013,1,118.569999694824,,,,
8/4/2008,2/1/2013,1,118.529998779297,,,,
8/4/2008,3/1/2013,1,118.5,,,,
8/4/2008,4/1/2013,1,118.470001220703,,,,
8/4/2008,5/1/2013,1,118.449996948242,,,,
8/4/2008,6/1/2013,1,118.430000305176,,,,
8/4/2008,7/1/2013,1,118.410003662109,,,,
8/4/2008,8/1/2013,1,118.389999389648,,,,
8/4/2008,9/1/2013,1,118.370002746582,,,,
8/4/2008,10/1/2013,1,118.349998474121,,,,
8/4/2008,11/1/2013,1,118.330001831055,,,,
8/4/2008,12/1/2013,1,118.309997558594,,,,
8/4/2008,6/1/2014,1,118.26000213623,,,,
8/4/2008,12/1/2014,1,118.209999084473,,,,
8/4/2008,6/1/2015,1,118.160003662109,,,,
8/4/2008,12/1/2015,1,118.120002746582,,,,
8/4/2008,6/1/2016,1,118.080001831055,,,,
8/4/2008,12/1/2016,1,118.069999694824,,,,
8/4/2008,9/1/2008,1,121.410003662109,126.349998474121,119.5,294048,
8/4/2008,9/1/2008,3,3.35010004043579,,,,
8/4/2008,10/1/2008,3,3.38260006904602,,,,
8/4/2008,11/1/2008,3,3.42059993743896,,,,
8/4/2008,12/1/2008,3,3.45760011672974,,,,
8/4/2008,1/1/2009,3,3.48810005187988,,,,
8/4/2008,2/1/2009,3,3.5081000328064,,,,
8/4/2008,3/1/2009,3,3.5006000995636,,,,
8/4/2008,4/1/2009,3,3.46510004997253,,,,
8/4/2008,5/1/2009,3,3.43160009384155,,,,
8/4/2008,6/1/2009,3,3.40759992599487,,,,
8/4/2008,7/1/2009,3,3.40409994125366,,,,
8/4/2008,8/1/2009,3,3.41160011291504,,,,
8/4/2008,9/1/2009,3,3.42610001564026,,,,
8/4/2008,10/1/2009,3,3.44210004806519,,,,
8/4/2008,11/1/2009,3,3.45810008049011,,,,
8/4/2008,12/1/2009,3,3.47309994697571,,,,
8/4/2008,1/1/2010,3,3.48510003089905,,,,
8/4/2008,2/1/2010,3,3.4841001033783,,,,
8/4/2008,3/1/2010,3,3.45359992980957,,,,
8/4/2008,4/1/2010,3,3.39709997177124,,,,
8/4/2008,5/1/2010,3,3.3390998840332,,,,
8/4/2008,6/1/2010,3,3.30410003662109,,,,
8/4/2008,7/1/2010,3,3.2966001033783,,,,
8/4/2008,8/1/2010,3,3.30010008811951,,,,
8/4/2008,9/1/2010,3,3.31209993362427,,,,
8/4/2008,10/1/2010,3,3.32660007476807,,,,
8/4/2008,11/1/2010,3,3.34109997749329,,,,
8/4/2008,12/1/2010,3,3.35560011863708,,,,
8/4/2008,1/1/2011,3,3.36310005187988,,,,
8/4/2008,2/1/2011,3,3.36310005187988,,,,
8/4/2008,3/1/2011,3,3.34809994697571,,,,
8/4/2008,4/1/2011,3,3.31809997558594,,,,
8/4/2008,5/1/2011,3,3.29809999465942,,,,
8/4/2008,6/1/2011,3,3.27800011634827,,,,
8/4/2008,7/1/2011,3,3.25780010223389,,,,
8/4/2008,8/1/2011,3,3.23749995231628,,,,
8/4/2008,9/1/2008,4,3.00020003318787,,,,
8/4/2008,10/1/2008,4,2.91170001029968,,,,
8/4/2008,11/1/2008,4,2.9261999130249,,,,
8/4/2008,12/1/2008,4,2.94219994544983,,,,
8/4/2008,1/1/2009,4,2.9646999835968,,,,
8/4/2008,2/1/2009,4,2.98970007896423,,,,
8/4/2008,3/1/2009,4,3.01769995689392,,,,
8/4/2008,4/1/2009,4,3.1742000579834,,,,
8/4/2008,5/1/2009,4,3.17919993400574,,,,
8/4/2008,6/1/2009,4,3.17370009422302,,,,
8/4/2008,7/1/2009,4,3.16070008277893,,,,
8/4/2008,8/1/2009,4,3.13919997215271,,,,
8/4/2008,9/1/2009,4,3.10719990730286,,,,
8/4/2008,10/1/2009,4,2.97720003128052,,,,
8/4/2008,11/1/2009,4,2.957200050354,,,,
8/4/2008,12/1/2009,4,2.95219993591309,,,,
8/4/2008,1/1/2010,4,2.9702000617981,,,,
8/4/2008,2/1/2010,4,2.99620008468628,,,,
8/4/2008,3/1/2010,4,3.02749991416931,,,,
8/4/2008,4/1/2010,4,3.1800000667572,,,,
8/4/2008,5/1/2010,4,3.18849992752075,,,,
8/4/2008,6/1/2010,4,3.18499994277954,,,,
8/4/2008,7/1/2010,4,3.17899990081787,,,,
8/4/2008,8/1/2010,4,3.1654999256134,,,,
8/4/2008,9/1/2010,4,3.13330006599426,,,,
8/4/2008,10/1/2010,4,3.00110006332397,,,,
8/4/2008,11/1/2010,4,2.97699999809265,,,,
8/4/2008,12/1/2010,4,2.97289991378784,,,,
8/4/2008,1/1/2011,4,2.98510003089905,,,,
8/4/2008,2/1/2011,4,3.00839996337891,,,,
8/4/2008,3/1/2011,4,3.03970003128052,,,,
8/4/2008,4/1/2011,4,3.18470001220703,,,,
8/4/2008,5/1/2011,4,3.19129991531372,,,,
8/4/2008,6/1/2011,4,3.1881000995636,,,,
8/4/2008,7/1/2011,4,3.18289995193481,,,,
8/4/2008,8/1/2011,4,3.18219995498657,,,,
8/5/2008,11/1/2008,1,119.419998168945,,,,
8/5/2008,1/1/2009,1,119.830001831055,,,,
8/5/2008,2/1/2009,1,119.930000305176,,,,
8/5/2008,3/1/2009,1,119.949996948242,,,,
8/5/2008,4/1/2009,1,119.879997253418,,,,
8/5/2008,5/1/2009,1,119.73999786377,,,,
8/5/2008,6/1/2009,1,119.569999694824,,,,
8/5/2008,7/1/2009,1,119.349998474121,,,,
8/5/2008,8/1/2009,1,119.120002746582,,,,
8/5/2008,9/1/2009,1,118.889999389648,,,,
8/5/2008,10/1/2009,1,118.669998168945,,,,
8/5/2008,11/1/2009,1,118.449996948242,,,,
8/5/2008,12/1/2009,1,118.25,,,,
8/5/2008,1/1/2010,1,118.040000915527,,,,
8/5/2008,2/1/2010,1,117.860000610352,,,,
8/5/2008,3/1/2010,1,117.709999084473,,,,
8/5/2008,4/1/2010,1,117.569999694824,,,,
8/5/2008,5/1/2010,1,117.430000305176,,,,
8/5/2008,6/1/2010,1,117.290000915527,,,,
8/5/2008,7/1/2010,1,117.180000305176,,,,
8/5/2008,8/1/2010,1,117.080001831055,,,,
8/5/2008,9/1/2010,1,116.98999786377,,,,
8/5/2008,10/1/2010,1,116.900001525879,,,,
8/5/2008,11/1/2010,1,116.809997558594,,,,
8/5/2008,12/1/2010,1,116.720001220703,,,,
8/5/2008,1/1/2011,1,116.610000610352,,,,
8/5/2008,2/1/2011,1,116.519996643066,,,,
8/5/2008,3/1/2011,1,116.430000305176,,,,
8/5/2008,4/1/2011,1,116.339996337891,,,,
8/5/2008,5/1/2011,1,116.26000213623,,,,
8/5/2008,6/1/2011,1,116.180000305176,,,,
8/5/2008,7/1/2011,1,116.099998474121,,,,
8/5/2008,8/1/2011,1,116.029998779297,,,,
8/5/2008,9/1/2011,1,115.970001220703,,,,
8/5/2008,10/1/2011,1,115.910003662109,,,,
8/5/2008,11/1/2011,1,115.849998474121,,,,
8/5/2008,12/1/2011,1,115.790000915527,,,,
8/5/2008,1/1/2012,1,115.709999084473,,,,
8/5/2008,2/1/2012,1,115.639999389648,,,,
8/5/2008,3/1/2012,1,115.569999694824,,,,
8/5/2008,4/1/2012,1,115.51000213623,,,,
8/5/2008,5/1/2012,1,115.449996948242,,,,
8/5/2008,6/1/2012,1,115.400001525879,,,,
8/5/2008,7/1/2012,1,115.360000610352,,,,
8/5/2008,8/1/2012,1,115.319999694824,,,,
8/5/2008,9/1/2012,1,115.279998779297,,,,
8/5/2008,10/1/2012,1,115.25,,,,
8/5/2008,11/1/2012,1,115.220001220703,,,,
8/5/2008,12/1/2012,1,115.190002441406,,,,
8/5/2008,1/1/2013,1,115.150001525879,,,,
8/5/2008,2/1/2013,1,115.110000610352,,,,
8/5/2008,3/1/2013,1,115.080001831055,,,,
8/5/2008,4/1/2013,1,115.059997558594,,,,
8/5/2008,5/1/2013,1,115.040000915527,,,,
8/5/2008,6/1/2013,1,115.019996643066,,,,
8/5/2008,7/1/2013,1,115,,,,
8/5/2008,8/1/2013,1,114.980003356934,,,,
8/5/2008,9/1/2013,1,114.959999084473,,,,
8/5/2008,10/1/2013,1,114.940002441406,,,,
8/5/2008,11/1/2013,1,114.919998168945,,,,
8/5/2008,12/1/2013,1,114.910003662109,,,,
8/5/2008,6/1/2014,1,114.839996337891,,,,
8/5/2008,12/1/2014,1,114.779998779297,,,,
8/5/2008,6/1/2015,1,114.730003356934,,,,
8/5/2008,12/1/2015,1,114.680000305176,,,,
8/5/2008,6/1/2016,1,114.639999389648,,,,
8/5/2008,12/1/2016,1,114.629997253418,,,,
8/5/2008,9/1/2008,1,119.169998168945,121.230003356934,118,316589,
8/5/2008,10/1/2008,1,119.220001220703,121.419998168945,118.290000915527,145778,
8/5/2008,12/1/2008,1,119.660003662109,122,118.779998779297,68130,
8/5/2008,9/1/2008,3,3.28200006484985,,,,
8/5/2008,10/1/2008,3,3.31049990653992,,,,
8/5/2008,11/1/2008,3,3.34599995613098,,,,
8/5/2008,12/1/2008,3,3.38150000572205,,,,
8/5/2008,1/1/2009,3,3.41050004959106,,,,
8/5/2008,2/1/2009,3,3.42799997329712,,,,
8/5/2008,3/1/2009,3,3.42000007629395,,,,
8/5/2008,4/1/2009,3,3.38450002670288,,,,
8/5/2008,5/1/2009,3,3.3510000705719,,,,
8/5/2008,6/1/2009,3,3.32699990272522,,,,
8/5/2008,7/1/2009,3,3.32349991798401,,,,
8/5/2008,8/1/2009,3,3.33100008964539,,,,
8/5/2008,9/1/2009,3,3.34649991989136,,,,
8/5/2008,10/1/2009,3,3.36299991607666,,,,
8/5/2008,11/1/2009,3,3.37949991226196,,,,
8/5/2008,12/1/2009,3,3.39499998092651,,,,
8/5/2008,1/1/2010,3,3.40750002861023,,,,
8/5/2008,2/1/2010,3,3.40700006484985,,,,
8/5/2008,3/1/2010,3,3.37700009346008,,,,
8/5/2008,4/1/2010,3,3.32100009918213,,,,
8/5/2008,5/1/2010,3,3.26500010490417,,,,
8/5/2008,6/1/2010,3,3.23200011253357,,,,
8/5/2008,7/1/2010,3,3.22499990463257,,,,
8/5/2008,8/1/2010,3,3.22950005531311,,,,
8/5/2008,9/1/2010,3,3.24149990081787,,,,
8/5/2008,10/1/2010,3,3.25600004196167,,,,
8/5/2008,11/1/2010,3,3.27049994468689,,,,
8/5/2008,12/1/2010,3,3.28500008583069,,,,
8/5/2008,1/1/2011,3,3.29250001907349,,,,
8/5/2008,2/1/2011,3,3.29250001907349,,,,
8/5/2008,3/1/2011,3,3.27749991416931,,,,
8/5/2008,4/1/2011,3,3.24749994277954,,,,
8/5/2008,5/1/2011,3,3.22749996185303,,,,
8/5/2008,6/1/2011,3,3.20740008354187,,,,
8/5/2008,7/1/2011,3,3.18720006942749,,,,
8/5/2008,8/1/2011,3,3.16689991950989,,,,
8/5/2008,9/1/2008,4,2.95639991760254,,,,
8/5/2008,10/1/2008,4,2.8668999671936,,,,
8/5/2008,11/1/2008,4,2.87890005111694,,,,
8/5/2008,12/1/2008,4,2.89240002632141,,,,
8/5/2008,1/1/2009,4,2.91339993476868,,,,
8/5/2008,2/1/2009,4,2.93639993667603,,,,
8/5/2008,3/1/2009,4,2.96140003204346,,,,
8/5/2008,4/1/2009,4,3.11290001869202,,,,
8/5/2008,5/1/2009,4,3.1168999671936,,,,
8/5/2008,6/1/2009,4,3.11039996147156,,,,
8/5/2008,7/1/2009,4,3.09640002250671,,,,
8/5/2008,8/1/2009,4,3.07389998435974,,,,
8/5/2008,9/1/2009,4,3.04089999198914,,,,
8/5/2008,10/1/2009,4,2.9109001159668,,,,
8/5/2008,11/1/2009,4,2.8908998966217,,,,
8/5/2008,12/1/2009,4,2.88590002059937,,,,
8/5/2008,1/1/2010,4,2.9038999080658,,,,
8/5/2008,2/1/2010,4,2.92989993095398,,,,
8/5/2008,3/1/2010,4,2.96119999885559,,,,
8/5/2008,4/1/2010,4,3.1136999130249,,,,
8/5/2008,5/1/2010,4,3.12220001220703,,,,
8/5/2008,6/1/2010,4,3.11870002746582,,,,
8/5/2008,7/1/2010,4,3.11269998550415,,,,
8/5/2008,8/1/2010,4,3.09920001029968,,,,
8/5/2008,9/1/2010,4,3.06699991226196,,,,
8/5/2008,10/1/2010,4,2.93479990959167,,,,
8/5/2008,11/1/2010,4,2.91070008277893,,,,
8/5/2008,12/1/2010,4,2.90659999847412,,,,
8/5/2008,1/1/2011,4,2.91880011558533,,,,
8/5/2008,2/1/2011,4,2.94210004806519,,,,
8/5/2008,3/1/2011,4,2.9734001159668,,,,
8/5/2008,4/1/2011,4,3.11840009689331,,,,
8/5/2008,5/1/2011,4,3.125,,,,
8/5/2008,6/1/2011,4,3.1217999458313,,,,
8/5/2008,7/1/2011,4,3.11660003662109,,,,
8/5/2008,8/1/2011,4,3.11590003967285,,,,
8/6/2008,11/1/2008,1,118.589996337891,,,,
8/6/2008,1/1/2009,1,118.959999084473,,,,
8/6/2008,2/1/2009,1,119.050003051758,,,,
8/6/2008,3/1/2009,1,119.059997558594,,,,
8/6/2008,4/1/2009,1,118.98999786377,,,,
8/6/2008,5/1/2009,1,118.849998474121,,,,
8/6/2008,7/1/2009,1,118.470001220703,,,,
8/6/2008,8/1/2009,1,118.25,,,,
8/6/2008,9/1/2009,1,118.029998779297,,,,
8/6/2008,10/1/2009,1,117.819999694824,,,,
8/6/2008,11/1/2009,1,117.610000610352,,,,
8/6/2008,12/1/2009,1,117.419998168945,,,,
8/6/2008,1/1/2010,1,117.220001220703,,,,
8/6/2008,2/1/2010,1,117.050003051758,,,,
8/6/2008,3/1/2010,1,116.910003662109,,,,
8/6/2008,4/1/2010,1,116.779998779297,,,,
8/6/2008,5/1/2010,1,116.650001525879,,,,
8/6/2008,6/1/2010,1,116.519996643066,,,,
8/6/2008,7/1/2010,1,116.410003662109,,,,
8/6/2008,8/1/2010,1,116.309997558594,,,,
8/6/2008,9/1/2010,1,116.220001220703,,,,
8/6/2008,10/1/2010,1,116.129997253418,,,,
8/6/2008,11/1/2010,1,116.040000915527,,,,
8/6/2008,1/1/2011,1,115.839996337891,,,,
8/6/2008,2/1/2011,1,115.73999786377,,,,
8/6/2008,3/1/2011,1,115.639999389648,,,,
8/6/2008,4/1/2011,1,115.540000915527,,,,
8/6/2008,5/1/2011,1,115.449996948242,,,,
8/6/2008,6/1/2011,1,115.360000610352,,,,
8/6/2008,7/1/2011,1,115.279998779297,,,,
8/6/2008,8/1/2011,1,115.209999084473,,,,
8/6/2008,9/1/2011,1,115.150001525879,,,,
8/6/2008,10/1/2011,1,115.089996337891,,,,
8/6/2008,11/1/2011,1,115.029998779297,,,,
8/6/2008,12/1/2011,1,114.970001220703,,,,
8/6/2008,1/1/2012,1,114.889999389648,,,,
8/6/2008,2/1/2012,1,114.809997558594,,,,
8/6/2008,3/1/2012,1,114.73999786377,,,,
8/6/2008,4/1/2012,1,114.669998168945,,,,
8/6/2008,5/1/2012,1,114.610000610352,,,,
8/6/2008,6/1/2012,1,114.559997558594,,,,
8/6/2008,7/1/2012,1,114.51000213623,,,,
8/6/2008,8/1/2012,1,114.470001220703,,,,
8/6/2008,9/1/2012,1,114.430000305176,,,,
8/6/2008,10/1/2012,1,114.389999389648,,,,
8/6/2008,11/1/2012,1,114.360000610352,,,,
8/6/2008,12/1/2012,1,114.330001831055,,,,
8/6/2008,1/1/2013,1,114.290000915527,,,,
8/6/2008,2/1/2013,1,114.26000213623,,,,
8/6/2008,3/1/2013,1,114.230003356934,,,,
8/6/2008,4/1/2013,1,114.209999084473,,,,
8/6/2008,5/1/2013,1,114.190002441406,,,,
8/6/2008,6/1/2013,1,114.169998168945,,,,
8/6/2008,7/1/2013,1,114.150001525879,,,,
8/6/2008,8/1/2013,1,114.129997253418,,,,
8/6/2008,9/1/2013,1,114.110000610352,,,,
8/6/2008,10/1/2013,1,114.099998474121,,,,
8/6/2008,11/1/2013,1,114.089996337891,,,,
8/6/2008,12/1/2013,1,114.080001831055,,,,
8/6/2008,6/1/2014,1,114,,,,
8/6/2008,12/1/2014,1,113.930000305176,,,,
8/6/2008,6/1/2015,1,113.870002746582,,,,
8/6/2008,12/1/2015,1,113.809997558594,,,,
8/6/2008,6/1/2016,1,113.769996643066,,,,
8/6/2008,12/1/2016,1,113.76000213623,,,,
8/6/2008,9/1/2008,1,118.580001831055,120.48999786377,117.110000610352,307994,
8/6/2008,10/1/2008,1,118.440002441406,120.339996337891,117.139999389648,140471,
8/6/2008,12/1/2008,1,118.809997558594,120.580001831055,117.559997558594,56114,
8/6/2008,6/1/2009,1,118.680000305176,119.51000213623,118.559997558594,3088,
8/6/2008,12/1/2010,1,115.949996948242,117.339996337891,114.919998168945,5129,
8/6/2008,9/1/2008,3,3.23790001869202,,,,
8/6/2008,10/1/2008,3,3.26889991760254,,,,
8/6/2008,11/1/2008,3,3.30539989471436,,,,
8/6/2008,12/1/2008,3,3.34089994430542,,,,
8/6/2008,1/1/2009,3,3.37190008163452,,,,
8/6/2008,2/1/2009,3,3.39039993286133,,,,
8/6/2008,3/1/2009,3,3.38339996337891,,,,
8/6/2008,4/1/2009,3,3.35139989852905,,,,
8/6/2008,5/1/2009,3,3.32039999961853,,,,
8/6/2008,6/1/2009,3,3.29839992523193,,,,
8/6/2008,7/1/2009,3,3.2953999042511,,,,
8/6/2008,8/1/2009,3,3.30390000343323,,,,
8/6/2008,9/1/2009,3,3.31940007209778,,,,
8/6/2008,10/1/2009,3,3.33590006828308,,,,
8/6/2008,11/1/2009,3,3.35240006446838,,,,
8/6/2008,12/1/2009,3,3.36840009689331,,,,
8/6/2008,1/1/2010,3,3.3814001083374,,,,
8/6/2008,2/1/2010,3,3.38190007209778,,,,
8/6/2008,3/1/2010,3,3.35590004920959,,,,
8/6/2008,4/1/2010,3,3.30340003967285,,,,
8/6/2008,5/1/2010,3,3.25090003013611,,,,
8/6/2008,6/1/2010,3,3.2179000377655,,,,
8/6/2008,7/1/2010,3,3.21140003204346,,,,
8/6/2008,8/1/2010,3,3.2163999080658,,,,
8/6/2008,9/1/2010,3,3.22889995574951,,,,
8/6/2008,10/1/2010,3,3.24340009689331,,,,
8/6/2008,11/1/2010,3,3.25789999961853,,,,
8/6/2008,12/1/2010,3,3.27239990234375,,,,
8/6/2008,1/1/2011,3,3.27990007400513,,,,
8/6/2008,2/1/2011,3,3.27990007400513,,,,
8/6/2008,3/1/2011,3,3.26489996910095,,,,
8/6/2008,4/1/2011,3,3.23489999771118,,,,
8/6/2008,5/1/2011,3,3.21490001678467,,,,
8/6/2008,6/1/2011,3,3.19479990005493,,,,
8/6/2008,7/1/2011,3,3.17459988594055,,,,
8/6/2008,8/1/2011,3,3.15429997444153,,,,
8/6/2008,9/1/2008,4,2.94930005073547,,,,
8/6/2008,10/1/2008,4,2.85579991340637,,,,
8/6/2008,11/1/2008,4,2.86380004882812,,,,
8/6/2008,12/1/2008,4,2.87579989433289,,,,
8/6/2008,1/1/2009,4,2.89580011367798,,,,
8/6/2008,2/1/2009,4,2.91880011558533,,,,
8/6/2008,3/1/2009,4,2.94379997253418,,,,
8/6/2008,4/1/2009,4,3.09529995918274,,,,
8/6/2008,5/1/2009,4,3.09929990768433,,,,
8/6/2008,6/1/2009,4,3.09279990196228,,,,
8/6/2008,7/1/2009,4,3.07879996299744,,,,
8/6/2008,8/1/2009,4,3.05629992485046,,,,
8/6/2008,9/1/2009,4,3.02379989624023,,,,
8/6/2008,10/1/2009,4,2.89479994773865,,,,
8/6/2008,11/1/2009,4,2.87529993057251,,,,
8/6/2008,12/1/2009,4,2.87030005455017,,,,
8/6/2008,1/1/2010,4,2.8882999420166,,,,
8/6/2008,2/1/2010,4,2.91429996490479,,,,
8/6/2008,3/1/2010,4,2.9456000328064,,,,
8/6/2008,4/1/2010,4,3.09809994697571,,,,
8/6/2008,5/1/2010,4,3.10660004615784,,,,
8/6/2008,6/1/2010,4,3.10310006141663,,,,
8/6/2008,7/1/2010,4,3.09710001945496,,,,
8/6/2008,8/1/2010,4,3.08360004425049,,,,
8/6/2008,9/1/2010,4,3.05139994621277,,,,
8/6/2008,10/1/2010,4,2.91919994354248,,,,
8/6/2008,11/1/2010,4,2.89510011672974,,,,
8/6/2008,12/1/2010,4,2.89100003242493,,,,
8/6/2008,1/1/2011,4,2.90319991111755,,,,
8/6/2008,2/1/2011,4,2.92650008201599,,,,
8/6/2008,3/1/2011,4,2.95779991149902,,,,
8/6/2008,4/1/2011,4,3.10279989242554,,,,
8/6/2008,5/1/2011,4,3.10940003395081,,,,
8/6/2008,6/1/2011,4,3.1061999797821,,,,
8/6/2008,7/1/2011,4,3.1010000705719,,,,
8/6/2008,8/1/2011,4,3.10030007362366,,,,
8/7/2008,10/1/2008,1,119.779998779297,,,,
8/7/2008,11/1/2008,1,119.779998779297,,,,
8/7/2008,12/1/2008,1,119.819999694824,,,,
8/7/2008,1/1/2009,1,119.819999694824,,,,
8/7/2008,2/1/2009,1,119.800003051758,,,,
8/7/2008,3/1/2009,1,119.75,,,,
8/7/2008,4/1/2009,1,119.660003662109,,,,
8/7/2008,5/1/2009,1,119.519996643066,,,,
8/7/2008,6/1/2009,1,119.349998474121,,,,
8/7/2008,7/1/2009,1,119.129997253418,,,,
8/7/2008,8/1/2009,1,118.910003662109,,,,
8/7/2008,9/1/2009,1,118.690002441406,,,,
8/7/2008,10/1/2009,1,118.470001220703,,,,
8/7/2008,11/1/2009,1,118.25,,,,
8/7/2008,12/1/2009,1,118.050003051758,,,,
8/7/2008,1/1/2010,1,117.819999694824,,,,
8/7/2008,2/1/2010,1,117.620002746582,,,,
8/7/2008,3/1/2010,1,117.449996948242,,,,
8/7/2008,4/1/2010,1,117.290000915527,,,,
8/7/2008,5/1/2010,1,117.129997253418,,,,
8/7/2008,6/1/2010,1,116.970001220703,,,,
8/7/2008,7/1/2010,1,116.830001831055,,,,
8/7/2008,8/1/2010,1,116.699996948242,,,,
8/7/2008,9/1/2010,1,116.580001831055,,,,
8/7/2008,10/1/2010,1,116.459999084473,,,,
8/7/2008,11/1/2010,1,116.339996337891,,,,
8/7/2008,12/1/2010,1,116.220001220703,,,,
8/7/2008,1/1/2011,1,116.089996337891,,,,
8/7/2008,2/1/2011,1,115.980003356934,,,,
8/7/2008,3/1/2011,1,115.870002746582,,,,
8/7/2008,4/1/2011,1,115.76000213623,,,,
8/7/2008,5/1/2011,1,115.660003662109,,,,
8/7/2008,6/1/2011,1,115.559997558594,,,,
8/7/2008,7/1/2011,1,115.470001220703,,,,
8/7/2008,8/1/2011,1,115.389999389648,,,,
8/7/2008,9/1/2011,1,115.309997558594,,,,
8/7/2008,10/1/2011,1,115.23999786377,,,,
8/7/2008,11/1/2011,1,115.169998168945,,,,
8/7/2008,12/1/2011,1,115.099998474121,,,,
8/7/2008,1/1/2012,1,115.01000213623,,,,
8/7/2008,2/1/2012,1,114.930000305176,,,,
8/7/2008,3/1/2012,1,114.860000610352,,,,
8/7/2008,4/1/2012,1,114.790000915527,,,,
8/7/2008,5/1/2012,1,114.720001220703,,,,
8/7/2008,6/1/2012,1,114.660003662109,,,,
8/7/2008,7/1/2012,1,114.610000610352,,,,
8/7/2008,8/1/2012,1,114.559997558594,,,,
8/7/2008,9/1/2012,1,114.51000213623,,,,
8/7/2008,10/1/2012,1,114.470001220703,,,,
8/7/2008,11/1/2012,1,114.430000305176,,,,
8/7/2008,12/1/2012,1,114.400001525879,,,,
8/7/2008,1/1/2013,1,114.370002746582,,,,
8/7/2008,2/1/2013,1,114.349998474121,,,,
8/7/2008,3/1/2013,1,114.330001831055,,,,
8/7/2008,4/1/2013,1,114.309997558594,,,,
8/7/2008,5/1/2013,1,114.290000915527,,,,
8/7/2008,6/1/2013,1,114.269996643066,,,,
8/7/2008,7/1/2013,1,114.26000213623,,,,
8/7/2008,8/1/2013,1,114.25,,,,
8/7/2008,9/1/2013,1,114.23999786377,,,,
8/7/2008,10/1/2013,1,114.230003356934,,,,
8/7/2008,11/1/2013,1,114.230003356934,,,,
8/7/2008,12/1/2013,1,114.230003356934,,,,
8/7/2008,6/1/2014,1,114.150001525879,,,,
8/7/2008,12/1/2014,1,114.080001831055,,,,
8/7/2008,6/1/2015,1,114.029998779297,,,,
8/7/2008,12/1/2015,1,113.98999786377,,,,
8/7/2008,6/1/2016,1,113.949996948242,,,,
8/7/2008,12/1/2016,1,113.940002441406,,,,
8/7/2008,9/1/2008,1,120.019996643066,121.779998779297,117.910003662109,304204,
8/7/2008,10/1/2008,3,3.26559996604919,,,,
8/7/2008,11/1/2008,3,3.30310010910034,,,,
8/7/2008,12/1/2008,3,3.33859992027283,,,,
8/7/2008,1/1/2009,3,3.36960005760193,,,,
8/7/2008,2/1/2009,3,3.38759994506836,,,,
8/7/2008,3/1/2009,3,3.38159990310669,,,,
8/7/2008,4/1/2009,3,3.35260009765625,,,,
8/7/2008,5/1/2009,3,3.32459998130798,,,,
8/7/2008,6/1/2009,3,3.30360007286072,,,,
8/7/2008,7/1/2009,3,3.30060005187988,,,,
8/7/2008,8/1/2009,3,3.30909991264343,,,,
8/7/2008,9/1/2009,3,3.32509994506836,,,,
8/7/2008,10/1/2009,3,3.34209990501404,,,,
8/7/2008,11/1/2009,3,3.35859990119934,,,,
8/7/2008,12/1/2009,3,3.37459993362427,,,,
8/7/2008,1/1/2010,3,3.38759994506836,,,,
8/7/2008,2/1/2010,3,3.38809990882874,,,,
8/7/2008,3/1/2010,3,3.36209988594055,,,,
8/7/2008,4/1/2010,3,3.30909991264343,,,,
8/7/2008,5/1/2010,3,3.25609993934631,,,,
8/7/2008,6/1/2010,3,3.22259998321533,,,,
8/7/2008,7/1/2010,3,3.21609997749329,,,,
8/7/2008,8/1/2010,3,3.2211000919342,,,,
8/7/2008,9/1/2010,3,3.23359990119934,,,,
8/7/2008,10/1/2010,3,3.24810004234314,,,,
8/7/2008,11/1/2010,3,3.26259994506836,,,,
8/7/2008,12/1/2010,3,3.27710008621216,,,,
8/7/2008,1/1/2011,3,3.28460001945496,,,,
8/7/2008,2/1/2011,3,3.28460001945496,,,,
8/7/2008,3/1/2011,3,3.26959991455078,,,,
8/7/2008,4/1/2011,3,3.23959994316101,,,,
8/7/2008,5/1/2011,3,3.2195999622345,,,,
8/7/2008,6/1/2011,3,3.19950008392334,,,,
8/7/2008,7/1/2011,3,3.17930006980896,,,,
8/7/2008,8/1/2011,3,3.15899991989136,,,,
8/7/2008,9/1/2008,3,3.23359990119934,3.30739998817444,3.19729995727539,40405,
8/7/2008,9/1/2008,4,3.00270009040833,,,,
8/7/2008,10/1/2008,4,2.90070009231567,,,,
8/7/2008,11/1/2008,4,2.90420007705688,,,,
8/7/2008,12/1/2008,4,2.91170001029968,,,,
8/7/2008,1/1/2009,4,2.92919993400574,,,,
8/7/2008,2/1/2009,4,2.95070004463196,,,,
8/7/2008,3/1/2009,4,2.97469997406006,,,,
8/7/2008,4/1/2009,4,3.12369990348816,,,,
8/7/2008,5/1/2009,4,3.12719988822937,,,,
8/7/2008,6/1/2009,4,3.12019991874695,,,,
8/7/2008,7/1/2009,4,3.10570001602173,,,,
8/7/2008,8/1/2009,4,3.08270001411438,,,,
8/7/2008,9/1/2009,4,3.04970002174377,,,,
8/7/2008,10/1/2009,4,2.92070007324219,,,,
8/7/2008,11/1/2009,4,2.90120005607605,,,,
8/7/2008,12/1/2009,4,2.89619994163513,,,,
8/7/2008,1/1/2010,4,2.91420006752014,,,,
8/7/2008,2/1/2010,4,2.94020009040833,,,,
8/7/2008,3/1/2010,4,2.97149991989136,,,,
8/7/2008,4/1/2010,4,3.12400007247925,,,,
8/7/2008,5/1/2010,4,3.1324999332428,,,,
8/7/2008,6/1/2010,4,3.12899994850159,,,,
8/7/2008,7/1/2010,4,3.12299990653992,,,,
8/7/2008,8/1/2010,4,3.10949993133545,,,,
8/7/2008,9/1/2010,4,3.07730007171631,,,,
8/7/2008,10/1/2010,4,2.94510006904602,,,,
8/7/2008,11/1/2010,4,2.9210000038147,,,,
8/7/2008,12/1/2010,4,2.91689991950989,,,,
8/7/2008,1/1/2011,4,2.92910003662109,,,,
8/7/2008,2/1/2011,4,2.95239996910095,,,,
8/7/2008,3/1/2011,4,2.98370003700256,,,,
8/7/2008,4/1/2011,4,3.12870001792908,,,,
8/7/2008,5/1/2011,4,3.13529992103577,,,,
8/7/2008,6/1/2011,4,3.13210010528564,,,,
8/7/2008,7/1/2011,4,3.12689995765686,,,,
8/7/2008,8/1/2011,4,3.12619996070862,,,,
8/8/2008,10/1/2008,1,115.400001525879,,,,
8/8/2008,11/1/2008,1,115.769996643066,,,,
8/8/2008,12/1/2008,1,116.110000610352,,,,
8/8/2008,1/1/2009,1,116.319999694824,,,,
8/8/2008,2/1/2009,1,116.419998168945,,,,
8/8/2008,3/1/2009,1,116.459999084473,,,,
8/8/2008,4/1/2009,1,116.449996948242,,,,
8/8/2008,5/1/2009,1,116.400001525879,,,,
8/8/2008,6/1/2009,1,116.269996643066,,,,
8/8/2008,7/1/2009,1,116.099998474121,,,,
8/8/2008,8/1/2009,1,115.930000305176,,,,
8/8/2008,9/1/2009,1,115.76000213623,,,,
8/8/2008,10/1/2009,1,115.589996337891,,,,
8/8/2008,11/1/2009,1,115.419998168945,,,,
8/8/2008,12/1/2009,1,115.26000213623,,,,
8/8/2008,1/1/2010,1,115.059997558594,,,,
8/8/2008,2/1/2010,1,114.879997253418,,,,
8/8/2008,3/1/2010,1,114.73999786377,,,,
8/8/2008,4/1/2010,1,114.610000610352,,,,
8/8/2008,5/1/2010,1,114.480003356934,,,,
8/8/2008,6/1/2010,1,114.349998474121,,,,
8/8/2008,7/1/2010,1,114.23999786377,,,,
8/8/2008,8/1/2010,1,114.139999389648,,,,
8/8/2008,9/1/2010,1,114.050003051758,,,,
8/8/2008,10/1/2010,1,113.970001220703,,,,
8/8/2008,11/1/2010,1,113.889999389648,,,,
8/8/2008,12/1/2010,1,113.809997558594,,,,
8/8/2008,1/1/2011,1,113.669998168945,,,,
8/8/2008,2/1/2011,1,113.550003051758,,,,
8/8/2008,3/1/2011,1,113.430000305176,,,,
8/8/2008,4/1/2011,1,113.309997558594,,,,
8/8/2008,5/1/2011,1,113.199996948242,,,,
8/8/2008,6/1/2011,1,113.089996337891,,,,
8/8/2008,7/1/2011,1,112.98999786377,,,,
8/8/2008,8/1/2011,1,112.900001525879,,,,
8/8/2008,9/1/2011,1,112.809997558594,,,,
8/8/2008,10/1/2011,1,112.730003356934,,,,
8/8/2008,11/1/2011,1,112.650001525879,,,,
8/8/2008,12/1/2011,1,112.580001831055,,,,
8/8/2008,1/1/2012,1,112.48999786377,,,,
8/8/2008,2/1/2012,1,112.400001525879,,,,
8/8/2008,3/1/2012,1,112.319999694824,,,,
8/8/2008,4/1/2012,1,112.23999786377,,,,
8/8/2008,5/1/2012,1,112.160003662109,,,,
8/8/2008,6/1/2012,1,112.089996337891,,,,
8/8/2008,7/1/2012,1,112.019996643066,,,,
8/8/2008,8/1/2012,1,111.959999084473,,,,
8/8/2008,9/1/2012,1,111.900001525879,,,,
8/8/2008,10/1/2012,1,111.849998474121,,,,
8/8/2008,11/1/2012,1,111.809997558594,,,,
8/8/2008,12/1/2012,1,111.779998779297,,,,
8/8/2008,1/1/2013,1,111.73999786377,,,,
8/8/2008,2/1/2013,1,111.709999084473,,,,
8/8/2008,3/1/2013,1,111.680000305176,,,,
8/8/2008,4/1/2013,1,111.650001525879,,,,
8/8/2008,5/1/2013,1,111.620002746582,,,,
8/8/2008,6/1/2013,1,111.589996337891,,,,
8/8/2008,7/1/2013,1,111.569999694824,,,,
8/8/2008,8/1/2013,1,111.550003051758,,,,
8/8/2008,9/1/2013,1,111.529998779297,,,,
8/8/2008,10/1/2013,1,111.519996643066,,,,
8/8/2008,11/1/2013,1,111.51000213623,,,,
8/8/2008,12/1/2013,1,111.5,,,,
8/8/2008,6/1/2014,1,111.410003662109,,,,
8/8/2008,12/1/2014,1,111.339996337891,,,,
8/8/2008,6/1/2015,1,111.279998779297,,,,
8/8/2008,12/1/2015,1,111.23999786377,,,,
8/8/2008,6/1/2016,1,111.199996948242,,,,
8/8/2008,12/1/2016,1,111.169998168945,,,,
8/8/2008,9/1/2008,1,115.199996948242,120.080001831055,114.620002746582,297330,
8/8/2008,11/1/2008,3,3.19849991798401,,,,
8/8/2008,12/1/2008,3,3.23600006103516,,,,
8/8/2008,1/1/2009,3,3.26850008964539,,,,
8/8/2008,2/1/2009,3,3.28699994087219,,,,
8/8/2008,3/1/2009,3,3.28349995613098,,,,
8/8/2008,4/1/2009,3,3.2574999332428,,,,
8/8/2008,5/1/2009,3,3.23250007629395,,,,
8/8/2008,6/1/2009,3,3.21399998664856,,,,
8/8/2008,7/1/2009,3,3.21199989318848,,,,
8/8/2008,8/1/2009,3,3.22099995613098,,,,
8/8/2008,9/1/2009,3,3.23749995231628,,,,
8/8/2008,10/1/2009,3,3.25500011444092,,,,
8/8/2008,11/1/2009,3,3.2720000743866,,,,
8/8/2008,12/1/2009,3,3.2885000705719,,,,
8/8/2008,1/1/2010,3,3.30200004577637,,,,
8/8/2008,2/1/2010,3,3.30299997329712,,,,
8/8/2008,3/1/2010,3,3.27999997138977,,,,
8/8/2008,4/1/2010,3,3.2279999256134,,,,
8/8/2008,5/1/2010,3,3.17600011825562,,,,
8/8/2008,6/1/2010,3,3.14350008964539,,,,
8/8/2008,7/1/2010,3,3.13800001144409,,,,
8/8/2008,8/1/2010,3,3.14400005340576,,,,
8/8/2008,9/1/2010,3,3.15750002861023,,,,
8/8/2008,10/1/2010,3,3.17300009727478,,,,
8/8/2008,11/1/2010,3,3.18849992752075,,,,
8/8/2008,12/1/2010,3,3.2039999961853,,,,
8/8/2008,1/1/2011,3,3.2114999294281,,,,
8/8/2008,2/1/2011,3,3.2114999294281,,,,
8/8/2008,3/1/2011,3,3.1965000629425,,,,
8/8/2008,4/1/2011,3,3.16650009155273,,,,
8/8/2008,5/1/2011,3,3.14650011062622,,,,
8/8/2008,6/1/2011,3,3.12639999389648,,,,
8/8/2008,7/1/2011,3,3.1061999797821,,,,
8/8/2008,8/1/2011,3,3.08590006828308,,,,
8/8/2008,9/1/2008,3,3.12800002098083,3.23149991035461,3.11999988555908,42479,
8/8/2008,10/1/2008,3,3.16000008583069,3.26250004768372,3.15149998664856,15276,
8/8/2008,10/1/2008,4,2.7953999042511,,,,
8/8/2008,11/1/2008,4,2.8043999671936,,,,
8/8/2008,12/1/2008,4,2.81640005111694,,,,
8/8/2008,1/1/2009,4,2.83789992332458,,,,
8/8/2008,2/1/2009,4,2.86240005493164,,,,
8/8/2008,3/1/2009,4,2.88840007781982,,,,
8/8/2008,4/1/2009,4,3.03889989852905,,,,
8/8/2008,5/1/2009,4,3.04340004920959,,,,
8/8/2008,6/1/2009,4,3.03740000724792,,,,
8/8/2008,7/1/2009,4,3.02390003204346,,,,
8/8/2008,8/1/2009,4,3.00189995765686,,,,
8/8/2008,9/1/2009,4,2.96989989280701,,,,
8/8/2008,10/1/2009,4,2.84190011024475,,,,
8/8/2008,11/1/2009,4,2.82340002059937,,,,
8/8/2008,12/1/2009,4,2.8189001083374,,,,
8/8/2008,1/1/2010,4,2.83689999580383,,,,
8/8/2008,2/1/2010,4,2.86290001869202,,,,
8/8/2008,3/1/2010,4,2.89420008659363,,,,
8/8/2008,4/1/2010,4,3.04670000076294,,,,
8/8/2008,5/1/2010,4,3.05520009994507,,,,
8/8/2008,6/1/2010,4,3.05170011520386,,,,
8/8/2008,7/1/2010,4,3.04570007324219,,,,
8/8/2008,8/1/2010,4,3.03220009803772,,,,
8/8/2008,9/1/2010,4,3,,,,
8/8/2008,10/1/2010,4,2.86779999732971,,,,
8/8/2008,11/1/2010,4,2.84369993209839,,,,
8/8/2008,12/1/2010,4,2.83960008621216,,,,
8/8/2008,1/1/2011,4,2.85179996490479,,,,
8/8/2008,2/1/2011,4,2.87509989738464,,,,
8/8/2008,3/1/2011,4,2.90639996528625,,,,
8/8/2008,4/1/2011,4,3.05139994621277,,,,
8/8/2008,5/1/2011,4,3.05800008773804,,,,
8/8/2008,6/1/2011,4,3.05480003356934,,,,
8/8/2008,7/1/2011,4,3.04959988594055,,,,
8/8/2008,8/1/2011,4,3.04889988899231,,,,
8/8/2008,9/1/2008,4,2.88739991188049,3.00950002670288,2.87849998474121,40043,
8/11/2008,11/1/2008,1,115.040000915527,,,,
8/11/2008,12/1/2008,1,115.379997253418,,,,
8/11/2008,1/1/2009,1,115.610000610352,,,,
8/11/2008,2/1/2009,1,115.730003356934,,,,
8/11/2008,3/1/2009,1,115.800003051758,,,,
8/11/2008,4/1/2009,1,115.839996337891,,,,
8/11/2008,5/1/2009,1,115.819999694824,,,,
8/11/2008,6/1/2009,1,115.720001220703,,,,
8/11/2008,7/1/2009,1,115.589996337891,,,,
8/11/2008,8/1/2009,1,115.459999084473,,,,
8/11/2008,9/1/2009,1,115.319999694824,,,,
8/11/2008,10/1/2009,1,115.180000305176,,,,
8/11/2008,11/1/2009,1,115.040000915527,,,,
8/11/2008,12/1/2009,1,114.900001525879,,,,
8/11/2008,1/1/2010,1,114.720001220703,,,,
8/11/2008,2/1/2010,1,114.559997558594,,,,
8/11/2008,3/1/2010,1,114.440002441406,,,,
8/11/2008,4/1/2010,1,114.330001831055,,,,
8/11/2008,5/1/2010,1,114.220001220703,,,,
8/11/2008,6/1/2010,1,114.110000610352,,,,
8/11/2008,7/1/2010,1,114.01000213623,,,,
8/11/2008,8/1/2010,1,113.919998168945,,,,
8/11/2008,9/1/2010,1,113.839996337891,,,,
8/11/2008,10/1/2010,1,113.769996643066,,,,
8/11/2008,11/1/2010,1,113.699996948242,,,,
8/11/2008,12/1/2010,1,113.629997253418,,,,
8/11/2008,1/1/2011,1,113.48999786377,,,,
8/11/2008,2/1/2011,1,113.370002746582,,,,
8/11/2008,3/1/2011,1,113.26000213623,,,,
8/11/2008,4/1/2011,1,113.150001525879,,,,
8/11/2008,5/1/2011,1,113.050003051758,,,,
8/11/2008,6/1/2011,1,112.949996948242,,,,
8/11/2008,7/1/2011,1,112.860000610352,,,,
8/11/2008,8/1/2011,1,112.779998779297,,,,
8/11/2008,9/1/2011,1,112.699996948242,,,,
8/11/2008,10/1/2011,1,112.620002746582,,,,
8/11/2008,11/1/2011,1,112.550003051758,,,,
8/11/2008,12/1/2011,1,112.480003356934,,,,
8/11/2008,1/1/2012,1,112.389999389648,,,,
8/11/2008,2/1/2012,1,112.300003051758,,,,
8/11/2008,3/1/2012,1,112.220001220703,,,,
8/11/2008,4/1/2012,1,112.139999389648,,,,
8/11/2008,5/1/2012,1,112.059997558594,,,,
8/11/2008,6/1/2012,1,111.98999786377,,,,
8/11/2008,7/1/2012,1,111.919998168945,,,,
8/11/2008,8/1/2012,1,111.860000610352,,,,
8/11/2008,9/1/2012,1,111.800003051758,,,,
8/11/2008,10/1/2012,1,111.75,,,,
8/11/2008,11/1/2012,1,111.709999084473,,,,
8/11/2008,12/1/2012,1,111.680000305176,,,,
8/11/2008,1/1/2013,1,111.629997253418,,,,
8/11/2008,2/1/2013,1,111.589996337891,,,,
8/11/2008,3/1/2013,1,111.559997558594,,,,
8/11/2008,4/1/2013,1,111.529998779297,,,,
8/11/2008,5/1/2013,1,111.5,,,,
8/11/2008,6/1/2013,1,111.470001220703,,,,
8/11/2008,7/1/2013,1,111.440002441406,,,,
8/11/2008,8/1/2013,1,111.419998168945,,,,
8/11/2008,9/1/2013,1,111.400001525879,,,,
8/11/2008,10/1/2013,1,111.379997253418,,,,
8/11/2008,11/1/2013,1,111.370002746582,,,,
8/11/2008,12/1/2013,1,111.360000610352,,,,
8/11/2008,6/1/2014,1,111.269996643066,,,,
8/11/2008,12/1/2014,1,111.199996948242,,,,
8/11/2008,6/1/2015,1,111.139999389648,,,,
8/11/2008,12/1/2015,1,111.099998474121,,,,
8/11/2008,6/1/2016,1,111.059997558594,,,,
8/11/2008,12/1/2016,1,111.029998779297,,,,
8/11/2008,9/1/2008,1,114.449996948242,116.900001525879,112.720001220703,295334,
8/11/2008,10/1/2008,1,114.660003662109,117.080001831055,112.889999389648,126754,
8/11/2008,9/1/2008,3,3.11949992179871,,,,
8/11/2008,10/1/2008,3,3.15149998664856,,,,
8/11/2008,11/1/2008,3,3.19050002098083,,,,
8/11/2008,12/1/2008,3,3.22749996185303,,,,
8/11/2008,1/1/2009,3,3.26049995422363,,,,
8/11/2008,2/1/2009,3,3.27950000762939,,,,
8/11/2008,3/1/2009,3,3.27699995040894,,,,
8/11/2008,4/1/2009,3,3.25300002098083,,,,
8/11/2008,5/1/2009,3,3.23099994659424,,,,
8/11/2008,6/1/2009,3,3.21399998664856,,,,
8/11/2008,7/1/2009,3,3.2114999294281,,,,
8/11/2008,8/1/2009,3,3.22000002861023,,,,
8/11/2008,9/1/2009,3,3.23600006103516,,,,
8/11/2008,10/1/2009,3,3.25349998474121,,,,
8/11/2008,11/1/2009,3,3.27049994468689,,,,
8/11/2008,12/1/2009,3,3.28699994087219,,,,
8/11/2008,1/1/2010,3,3.30049991607666,,,,
8/11/2008,2/1/2010,3,3.30150008201599,,,,
8/11/2008,3/1/2010,3,3.27850008010864,,,,
8/11/2008,4/1/2010,3,3.22849988937378,,,,
8/11/2008,5/1/2010,3,3.1784999370575,,,,
8/11/2008,6/1/2010,3,3.14650011062622,,,,
8/11/2008,7/1/2010,3,3.14100003242493,,,,
8/11/2008,8/1/2010,3,3.1470000743866,,,,
8/11/2008,9/1/2010,3,3.16050004959106,,,,
8/11/2008,10/1/2010,3,3.17600011825562,,,,
8/11/2008,11/1/2010,3,3.19149994850159,,,,
8/11/2008,12/1/2010,3,3.20700001716614,,,,
8/11/2008,1/1/2011,3,3.21449995040894,,,,
8/11/2008,2/1/2011,3,3.21449995040894,,,,
8/11/2008,3/1/2011,3,3.19950008392334,,,,
8/11/2008,4/1/2011,3,3.16700005531311,,,,
8/11/2008,5/1/2011,3,3.13700008392334,,,,
8/11/2008,6/1/2011,3,3.11700010299683,,,,
8/11/2008,7/1/2011,3,3.10949993133545,,,,
8/11/2008,8/1/2011,3,3.10949993133545,,,,
8/11/2008,9/1/2008,4,2.86660003662109,,,,
8/11/2008,10/1/2008,4,2.77859997749329,,,,
8/11/2008,11/1/2008,4,2.78660011291504,,,,
8/11/2008,12/1/2008,4,2.7985999584198,,,,
8/11/2008,1/1/2009,4,2.8206000328064,,,,
8/11/2008,2/1/2009,4,2.8445999622345,,,,
8/11/2008,3/1/2009,4,2.87059998512268,,,,
8/11/2008,4/1/2009,4,3.02110004425049,,,,
8/11/2008,5/1/2009,4,3.02710008621216,,,,
8/11/2008,6/1/2009,4,3.02160000801086,,,,
8/11/2008,7/1/2009,4,3.00859999656677,,,,
8/11/2008,8/1/2009,4,2.98709988594055,,,,
8/11/2008,9/1/2009,4,2.95560002326965,,,,
8/11/2008,10/1/2009,4,2.82760000228882,,,,
8/11/2008,11/1/2009,4,2.80909991264343,,,,
8/11/2008,12/1/2009,4,2.80460000038147,,,,
8/11/2008,1/1/2010,4,2.82109999656677,,,,
8/11/2008,2/1/2010,4,2.84710001945496,,,,
8/11/2008,3/1/2010,4,2.87840008735657,,,,
8/11/2008,4/1/2010,4,3.03090000152588,,,,
8/11/2008,5/1/2010,4,3.03940010070801,,,,
8/11/2008,6/1/2010,4,3.0359001159668,,,,
8/11/2008,7/1/2010,4,3.02990007400513,,,,
8/11/2008,8/1/2010,4,3.01640009880066,,,,
8/11/2008,9/1/2010,4,2.98420000076294,,,,
8/11/2008,10/1/2010,4,2.85199999809265,,,,
8/11/2008,11/1/2010,4,2.82789993286133,,,,
8/11/2008,12/1/2010,4,2.8238000869751,,,,
8/11/2008,1/1/2011,4,2.83599996566772,,,,
8/11/2008,2/1/2011,4,2.85929989814758,,,,
8/11/2008,3/1/2011,4,2.89059996604919,,,,
8/11/2008,4/1/2011,4,3.03559994697571,,,,
8/11/2008,5/1/2011,4,3.04220008850098,,,,
8/11/2008,6/1/2011,4,3.03900003433228,,,,
8/11/2008,7/1/2011,4,3.03379988670349,,,,
8/11/2008,8/1/2011,4,3.03309988975525,,,,
8/12/2008,11/1/2008,1,113.519996643066,,,,
8/12/2008,12/1/2008,1,113.879997253418,,,,
8/12/2008,1/1/2009,1,114.089996337891,,,,
8/12/2008,2/1/2009,1,114.209999084473,,,,
8/12/2008,3/1/2009,1,114.279998779297,,,,
8/12/2008,4/1/2009,1,114.309997558594,,,,
8/12/2008,5/1/2009,1,114.290000915527,,,,
8/12/2008,6/1/2009,1,114.180000305176,,,,
8/12/2008,7/1/2009,1,114.040000915527,,,,
8/12/2008,8/1/2009,1,113.900001525879,,,,
8/12/2008,9/1/2009,1,113.76000213623,,,,
8/12/2008,10/1/2009,1,113.620002746582,,,,
8/12/2008,11/1/2009,1,113.480003356934,,,,
8/12/2008,12/1/2009,1,113.339996337891,,,,
8/12/2008,1/1/2010,1,113.160003662109,,,,
8/12/2008,2/1/2010,1,113.01000213623,,,,
8/12/2008,3/1/2010,1,112.900001525879,,,,
8/12/2008,4/1/2010,1,112.790000915527,,,,
8/12/2008,5/1/2010,1,112.680000305176,,,,
8/12/2008,6/1/2010,1,112.580001831055,,,,
8/12/2008,7/1/2010,1,112.48999786377,,,,
8/12/2008,8/1/2010,1,112.410003662109,,,,
8/12/2008,9/1/2010,1,112.330001831055,,,,
8/12/2008,10/1/2010,1,112.26000213623,,,,
8/12/2008,11/1/2010,1,112.190002441406,,,,
8/12/2008,12/1/2010,1,112.120002746582,,,,
8/12/2008,1/1/2011,1,111.980003356934,,,,
8/12/2008,2/1/2011,1,111.849998474121,,,,
8/12/2008,3/1/2011,1,111.730003356934,,,,
8/12/2008,4/1/2011,1,111.610000610352,,,,
8/12/2008,5/1/2011,1,111.5,,,,
8/12/2008,6/1/2011,1,111.389999389648,,,,
8/12/2008,7/1/2011,1,111.290000915527,,,,
8/12/2008,8/1/2011,1,111.199996948242,,,,
8/12/2008,9/1/2011,1,111.110000610352,,,,
8/12/2008,10/1/2011,1,111.019996643066,,,,
8/12/2008,11/1/2011,1,110.940002441406,,,,
8/12/2008,12/1/2011,1,110.870002746582,,,,
8/12/2008,1/1/2012,1,110.769996643066,,,,
8/12/2008,2/1/2012,1,110.669998168945,,,,
8/12/2008,3/1/2012,1,110.580001831055,,,,
8/12/2008,4/1/2012,1,110.48999786377,,,,
8/12/2008,5/1/2012,1,110.410003662109,,,,
8/12/2008,6/1/2012,1,110.330001831055,,,,
8/12/2008,7/1/2012,1,110.26000213623,,,,
8/12/2008,8/1/2012,1,110.190002441406,,,,
8/12/2008,9/1/2012,1,110.129997253418,,,,
8/12/2008,10/1/2012,1,110.080001831055,,,,
8/12/2008,11/1/2012,1,110.040000915527,,,,
8/12/2008,12/1/2012,1,110,,,,
8/12/2008,1/1/2013,1,109.940002441406,,,,
8/12/2008,2/1/2013,1,109.889999389648,,,,
8/12/2008,3/1/2013,1,109.839996337891,,,,
8/12/2008,4/1/2013,1,109.790000915527,,,,
8/12/2008,5/1/2013,1,109.73999786377,,,,
8/12/2008,6/1/2013,1,109.690002441406,,,,
8/12/2008,7/1/2013,1,109.650001525879,,,,
8/12/2008,8/1/2013,1,109.610000610352,,,,
8/12/2008,9/1/2013,1,109.569999694824,,,,
8/12/2008,10/1/2013,1,109.529998779297,,,,
8/12/2008,11/1/2013,1,109.5,,,,
8/12/2008,12/1/2013,1,109.480003356934,,,,
8/12/2008,6/1/2014,1,109.360000610352,,,,
8/12/2008,12/1/2014,1,109.25,,,,
8/12/2008,6/1/2015,1,109.160003662109,,,,
8/12/2008,12/1/2015,1,109.089996337891,,,,
8/12/2008,6/1/2016,1,109.019996643066,,,,
8/12/2008,12/1/2016,1,108.959999084473,,,,
8/12/2008,9/1/2008,1,113.01000213623,115.949996948242,112.309997558594,303791,
8/12/2008,10/1/2008,1,113.129997253418,116.050003051758,112.449996948242,138484,
8/12/2008,10/1/2008,3,3.10809993743896,,,,
8/12/2008,9/1/2008,3,3.07809996604919,3.18149995803833,3.07139992713928,41325,
8/12/2008,11/1/2008,3,3.14660000801086,3.22630000114441,3.14510011672974,7973,
8/12/2008,12/1/2008,3,3.18359994888306,3.27489995956421,3.18029999732971,4988,
8/12/2008,1/1/2009,3,3.21760010719299,3.27729988098145,3.22040009498596,1562,
8/12/2008,2/1/2009,3,3.23709988594055,3.29489994049072,3.2425000667572,828,
8/12/2008,3/1/2009,3,3.23460006713867,3.28139996528625,3.24379992485046,474,
8/12/2008,4/1/2009,3,3.21110010147095,3.27740001678467,3.21950006484985,455,
8/12/2008,5/1/2009,3,3.18910002708435,3.2467999458313,3.2140998840332,304,
8/12/2008,6/1/2009,3,3.1716001033783,3.22699999809265,3.16899991035461,472,
8/12/2008,7/1/2009,3,3.16860008239746,3.230299949646,3.19810009002686,33,
8/12/2008,8/1/2009,3,3.17709994316101,3.21000003814697,3.20799994468689,7,
8/12/2008,9/1/2009,3,3.19260001182556,0,0,12,
8/12/2008,10/1/2009,3,3.21009993553162,3.25,3.25,7,
8/12/2008,11/1/2009,3,3.22709989547729,0,0,0,
8/12/2008,12/1/2009,3,3.24309992790222,3.27250003814697,3.24499988555908,722,
8/12/2008,1/1/2010,3,3.25659990310669,0,0,0,
8/12/2008,2/1/2010,3,3.25760006904602,0,0,0,
8/12/2008,3/1/2010,3,3.23460006713867,0,0,0,
8/12/2008,4/1/2010,3,3.18460011482239,0,0,0,
8/12/2008,5/1/2010,3,3.13459992408752,0,0,0,
8/12/2008,6/1/2010,3,3.10260009765625,0,0,2,
8/12/2008,7/1/2010,3,3.09710001945496,0,0,0,
8/12/2008,8/1/2010,3,3.10310006141663,0,0,0,
8/12/2008,9/1/2010,3,3.11660003662109,0,0,0,
8/12/2008,10/1/2010,3,3.13210010528564,0,0,0,
8/12/2008,11/1/2010,3,3.14759993553162,0,0,0,
8/12/2008,12/1/2010,3,3.16310000419617,0,0,459,
8/12/2008,1/1/2011,3,3.17059993743896,0,0,0,
8/12/2008,2/1/2011,3,3.17059993743896,0,0,0,
8/12/2008,3/1/2011,3,3.15560007095337,0,0,0,
8/12/2008,4/1/2011,3,3.12310004234314,0,0,0,
8/12/2008,5/1/2011,3,3.09310007095337,0,0,0,
8/12/2008,6/1/2011,3,3.07310009002686,0,0,100,
8/12/2008,7/1/2011,3,3.06559991836548,0,0,0,
8/12/2008,8/1/2011,3,3.06559991836548,0,0,0,
8/12/2008,9/1/2008,4,2.84319996833801,,,,
8/12/2008,10/1/2008,4,2.75119996070862,,,,
8/12/2008,11/1/2008,4,2.75620007514954,,,,
8/12/2008,12/1/2008,4,2.76620006561279,,,,
8/12/2008,1/1/2009,4,2.78670001029968,,,,
8/12/2008,2/1/2009,4,2.81019997596741,,,,
8/12/2008,3/1/2009,4,2.83619999885559,,,,
8/12/2008,4/1/2009,4,2.98769998550415,,,,
8/12/2008,5/1/2009,4,2.99370002746582,,,,
8/12/2008,6/1/2009,4,2.98819994926453,,,,
8/12/2008,7/1/2009,4,2.97569990158081,,,,
8/12/2008,8/1/2009,4,2.95469999313354,,,,
8/12/2008,9/1/2009,4,2.92370009422302,,,,
8/12/2008,10/1/2009,4,2.79570007324219,,,,
8/12/2008,11/1/2009,4,2.7771999835968,,,,
8/12/2008,12/1/2009,4,2.77270007133484,,,,
8/12/2008,1/1/2010,4,2.78920006752014,,,,
8/12/2008,2/1/2010,4,2.81520009040833,,,,
8/12/2008,3/1/2010,4,2.84649991989136,,,,
8/12/2008,4/1/2010,4,2.99900007247925,,,,
8/12/2008,5/1/2010,4,3.0074999332428,,,,
8/12/2008,6/1/2010,4,3.00399994850159,,,,
8/12/2008,7/1/2010,4,2.99799990653992,,,,
8/12/2008,8/1/2010,4,2.98449993133545,,,,
8/12/2008,9/1/2010,4,2.95230007171631,,,,
8/12/2008,10/1/2010,4,2.82010006904602,,,,
8/12/2008,11/1/2010,4,2.7960000038147,,,,
8/12/2008,12/1/2010,4,2.79189991950989,,,,
8/12/2008,1/1/2011,4,2.80410003662109,,,,
8/12/2008,2/1/2011,4,2.82739996910095,,,,
8/12/2008,3/1/2011,4,2.85870003700256,,,,
8/12/2008,4/1/2011,4,3.00370001792908,,,,
8/12/2008,5/1/2011,4,3.01029992103577,,,,
8/12/2008,6/1/2011,4,3.00710010528564,,,,
8/12/2008,7/1/2011,4,3.00189995765686,,,,
8/12/2008,8/1/2011,4,3.00119996070862,,,,
8/13/2008,11/1/2008,1,116.269996643066,,,,
8/13/2008,12/1/2008,1,116.580001831055,,,,
8/13/2008,1/1/2009,1,116.790000915527,,,,
8/13/2008,2/1/2009,1,116.889999389648,,,,
8/13/2008,3/1/2009,1,116.940002441406,,,,
8/13/2008,4/1/2009,1,116.959999084473,,,,
8/13/2008,5/1/2009,1,116.930000305176,,,,
8/13/2008,6/1/2009,1,116.800003051758,,,,
8/13/2008,7/1/2009,1,116.620002746582,,,,
8/13/2008,8/1/2009,1,116.430000305176,,,,
8/13/2008,9/1/2009,1,116.23999786377,,,,
8/13/2008,10/1/2009,1,116.050003051758,,,,
8/13/2008,11/1/2009,1,115.870002746582,,,,
8/13/2008,12/1/2009,1,115.690002441406,,,,
8/13/2008,1/1/2010,1,115.480003356934,,,,
8/13/2008,2/1/2010,1,115.300003051758,,,,
8/13/2008,3/1/2010,1,115.160003662109,,,,
8/13/2008,4/1/2010,1,115.019996643066,,,,
8/13/2008,5/1/2010,1,114.879997253418,,,,
8/13/2008,6/1/2010,1,114.75,,,,
8/13/2008,7/1/2010,1,114.629997253418,,,,
8/13/2008,8/1/2010,1,114.519996643066,,,,
8/13/2008,9/1/2010,1,114.410003662109,,,,
8/13/2008,10/1/2010,1,114.309997558594,,,,
8/13/2008,11/1/2010,1,114.209999084473,,,,
8/13/2008,12/1/2010,1,114.110000610352,,,,
8/13/2008,1/1/2011,1,113.959999084473,,,,
8/13/2008,2/1/2011,1,113.819999694824,,,,
8/13/2008,3/1/2011,1,113.690002441406,,,,
8/13/2008,4/1/2011,1,113.559997558594,,,,
8/13/2008,5/1/2011,1,113.440002441406,,,,
8/13/2008,6/1/2011,1,113.319999694824,,,,
8/13/2008,7/1/2011,1,113.209999084473,,,,
8/13/2008,8/1/2011,1,113.110000610352,,,,
8/13/2008,9/1/2011,1,113.01000213623,,,,
8/13/2008,10/1/2011,1,112.910003662109,,,,
8/13/2008,11/1/2011,1,112.819999694824,,,,
8/13/2008,12/1/2011,1,112.73999786377,,,,
8/13/2008,1/1/2012,1,112.639999389648,,,,
8/13/2008,2/1/2012,1,112.540000915527,,,,
8/13/2008,3/1/2012,1,112.449996948242,,,,
8/13/2008,4/1/2012,1,112.360000610352,,,,
8/13/2008,5/1/2012,1,112.269996643066,,,,
8/13/2008,6/1/2012,1,112.190002441406,,,,
8/13/2008,7/1/2012,1,112.110000610352,,,,
8/13/2008,8/1/2012,1,112.040000915527,,,,
8/13/2008,9/1/2012,1,111.970001220703,,,,
8/13/2008,10/1/2012,1,111.910003662109,,,,
8/13/2008,11/1/2012,1,111.870002746582,,,,
8/13/2008,12/1/2012,1,111.830001831055,,,,
8/13/2008,1/1/2013,1,111.75,,,,
8/13/2008,2/1/2013,1,111.680000305176,,,,
8/13/2008,3/1/2013,1,111.610000610352,,,,
8/13/2008,4/1/2013,1,111.550003051758,,,,
8/13/2008,5/1/2013,1,111.48999786377,,,,
8/13/2008,6/1/2013,1,111.430000305176,,,,
8/13/2008,7/1/2013,1,111.370002746582,,,,
8/13/2008,8/1/2013,1,111.309997558594,,,,
8/13/2008,9/1/2013,1,111.25,,,,
8/13/2008,10/1/2013,1,111.199996948242,,,,
8/13/2008,11/1/2013,1,111.160003662109,,,,
8/13/2008,12/1/2013,1,111.129997253418,,,,
8/13/2008,6/1/2014,1,110.910003662109,,,,
8/13/2008,12/1/2014,1,110.699996948242,,,,
8/13/2008,6/1/2015,1,110.550003051758,,,,
8/13/2008,12/1/2015,1,110.419998168945,,,,
8/13/2008,6/1/2016,1,110.309997558594,,,,
8/13/2008,12/1/2016,1,110.209999084473,,,,
8/13/2008,9/1/2008,1,116,117.459999084473,112.870002746582,322967,
8/13/2008,10/1/2008,1,115.98999786377,117.370002746582,112.980003356934,157976,
8/13/2008,9/1/2008,3,3.13170003890991,,,,
8/13/2008,10/1/2008,3,3.16070008277893,,,,
8/13/2008,11/1/2008,3,3.19670009613037,,,,
8/13/2008,12/1/2008,3,3.23270010948181,,,,
8/13/2008,1/1/2009,3,3.26570010185242,,,,
8/13/2008,2/1/2009,3,3.2827000617981,,,,
8/13/2008,3/1/2009,3,3.27920007705688,,,,
8/13/2008,4/1/2009,3,3.25570011138916,,,,
8/13/2008,5/1/2009,3,3.23370003700256,,,,
8/13/2008,6/1/2009,3,3.21620011329651,,,,
8/13/2008,7/1/2009,3,3.21320009231567,,,,
8/13/2008,8/1/2009,3,3.22119998931885,,,,
8/13/2008,9/1/2009,3,3.23620009422302,,,,
8/13/2008,10/1/2009,3,3.25370001792908,,,,
8/13/2008,11/1/2009,3,3.27069997787476,,,,
8/13/2008,12/1/2009,3,3.28670001029968,,,,
8/13/2008,1/1/2010,3,3.30019998550415,,,,
8/13/2008,2/1/2010,3,3.3011999130249,,,,
8/13/2008,3/1/2010,3,3.27819991111755,,,,
8/13/2008,4/1/2010,3,3.22869992256165,,,,
8/13/2008,5/1/2010,3,3.17919993400574,,,,
8/13/2008,6/1/2010,3,3.14720010757446,,,,
8/13/2008,7/1/2010,3,3.14170002937317,,,,
8/13/2008,8/1/2010,3,3.14770007133484,,,,
8/13/2008,9/1/2010,3,3.16120004653931,,,,
8/13/2008,10/1/2010,3,3.17670011520386,,,,
8/13/2008,11/1/2010,3,3.19219994544983,,,,
8/13/2008,12/1/2010,3,3.20770001411438,,,,
8/13/2008,1/1/2011,3,3.21519994735718,,,,
8/13/2008,2/1/2011,3,3.21519994735718,,,,
8/13/2008,3/1/2011,3,3.20020008087158,,,,
8/13/2008,4/1/2011,3,3.16770005226135,,,,
8/13/2008,5/1/2011,3,3.13770008087158,,,,
8/13/2008,6/1/2011,3,3.11770009994507,,,,
8/13/2008,7/1/2011,3,3.11019992828369,,,,
8/13/2008,8/1/2011,3,3.11019992828369,,,,
8/13/2008,9/1/2008,4,2.93230009078979,,,,
8/13/2008,10/1/2008,4,2.83780002593994,,,,
8/13/2008,11/1/2008,4,2.83780002593994,,,,
8/13/2008,12/1/2008,4,2.84430003166199,,,,
8/13/2008,1/1/2009,4,2.86229991912842,,,,
8/13/2008,2/1/2009,4,2.88429999351501,,,,
8/13/2008,3/1/2009,4,2.9103000164032,,,,
8/13/2008,4/1/2009,4,3.06030011177063,,,,
8/13/2008,5/1/2009,4,3.06629991531372,,,,
8/13/2008,6/1/2009,4,3.06080007553101,,,,
8/13/2008,7/1/2009,4,3.04730010032654,,,,
8/13/2008,8/1/2009,4,3.02530002593994,,,,
8/13/2008,9/1/2009,4,2.99329996109009,,,,
8/13/2008,10/1/2009,4,2.8643000125885,,,,
8/13/2008,11/1/2009,4,2.84579992294312,,,,
8/13/2008,12/1/2009,4,2.84130001068115,,,,
8/13/2008,1/1/2010,4,2.85780000686646,,,,
8/13/2008,2/1/2010,4,2.88380002975464,,,,
8/13/2008,3/1/2010,4,2.91510009765625,,,,
8/13/2008,4/1/2010,4,3.06760001182556,,,,
8/13/2008,5/1/2010,4,3.07610011100769,,,,
8/13/2008,6/1/2010,4,3.0725998878479,,,,
8/13/2008,7/1/2010,4,3.06660008430481,,,,
8/13/2008,8/1/2010,4,3.05310010910034,,,,
8/13/2008,9/1/2010,4,3.02090001106262,,,,
8/13/2008,10/1/2010,4,2.88870000839233,,,,
8/13/2008,11/1/2010,4,2.86459994316101,,,,
8/13/2008,12/1/2010,4,2.86050009727478,,,,
8/13/2008,1/1/2011,4,2.87269997596741,,,,
8/13/2008,2/1/2011,4,2.89599990844727,,,,
8/13/2008,3/1/2011,4,2.92729997634888,,,,
8/13/2008,4/1/2011,4,3.07229995727539,,,,
8/13/2008,5/1/2011,4,3.07890009880066,,,,
8/13/2008,6/1/2011,4,3.07570004463196,,,,
8/13/2008,7/1/2011,4,3.07049989700317,,,,
8/13/2008,8/1/2011,4,3.06979990005493,,,,
8/14/2008,11/1/2008,1,115.370002746582,,,,
8/14/2008,12/1/2008,1,115.720001220703,,,,
8/14/2008,1/1/2009,1,115.959999084473,,,,
8/14/2008,2/1/2009,1,116.110000610352,,,,
8/14/2008,3/1/2009,1,116.190002441406,,,,
8/14/2008,4/1/2009,1,116.220001220703,,,,
8/14/2008,5/1/2009,1,116.199996948242,,,,
8/14/2008,6/1/2009,1,116.080001831055,,,,
8/14/2008,7/1/2009,1,115.900001525879,,,,
8/14/2008,8/1/2009,1,115.720001220703,,,,
8/14/2008,9/1/2009,1,115.550003051758,,,,
8/14/2008,10/1/2009,1,115.389999389648,,,,
8/14/2008,11/1/2009,1,115.230003356934,,,,
8/14/2008,12/1/2009,1,115.069999694824,,,,
8/14/2008,1/1/2010,1,114.870002746582,,,,
8/14/2008,2/1/2010,1,114.699996948242,,,,
8/14/2008,3/1/2010,1,114.580001831055,,,,
8/14/2008,4/1/2010,1,114.459999084473,,,,
8/14/2008,5/1/2010,1,114.339996337891,,,,
8/14/2008,6/1/2010,1,114.230003356934,,,,
8/14/2008,7/1/2010,1,114.129997253418,,,,
8/14/2008,8/1/2010,1,114.029998779297,,,,
8/14/2008,9/1/2010,1,113.940002441406,,,,
8/14/2008,10/1/2010,1,113.849998474121,,,,
8/14/2008,11/1/2010,1,113.76000213623,,,,
8/14/2008,12/1/2010,1,113.669998168945,,,,
8/14/2008,1/1/2011,1,113.529998779297,,,,
8/14/2008,2/1/2011,1,113.400001525879,,,,
8/14/2008,3/1/2011,1,113.279998779297,,,,
8/14/2008,4/1/2011,1,113.160003662109,,,,
8/14/2008,5/1/2011,1,113.059997558594,,,,
8/14/2008,6/1/2011,1,112.959999084473,,,,
8/14/2008,7/1/2011,1,112.870002746582,,,,
8/14/2008,8/1/2011,1,112.779998779297,,,,
8/14/2008,9/1/2011,1,112.690002441406,,,,
8/14/2008,10/1/2011,1,112.610000610352,,,,
8/14/2008,11/1/2011,1,112.529998779297,,,,
8/14/2008,12/1/2011,1,112.459999084473,,,,
8/14/2008,1/1/2012,1,112.370002746582,,,,
8/14/2008,2/1/2012,1,112.290000915527,,,,
8/14/2008,3/1/2012,1,112.209999084473,,,,
8/14/2008,4/1/2012,1,112.139999389648,,,,
8/14/2008,5/1/2012,1,112.069999694824,,,,
8/14/2008,6/1/2012,1,112,,,,
8/14/2008,7/1/2012,1,111.940002441406,,,,
8/14/2008,8/1/2012,1,111.879997253418,,,,
8/14/2008,9/1/2012,1,111.830001831055,,,,
8/14/2008,10/1/2012,1,111.790000915527,,,,
8/14/2008,11/1/2012,1,111.76000213623,,,,
8/14/2008,12/1/2012,1,111.73999786377,,,,
8/14/2008,1/1/2013,1,111.669998168945,,,,
8/14/2008,2/1/2013,1,111.610000610352,,,,
8/14/2008,3/1/2013,1,111.550003051758,,,,
8/14/2008,4/1/2013,1,111.5,,,,
8/14/2008,5/1/2013,1,111.449996948242,,,,
8/14/2008,6/1/2013,1,111.410003662109,,,,
8/14/2008,7/1/2013,1,111.370002746582,,,,
8/14/2008,8/1/2013,1,111.330001831055,,,,
8/14/2008,9/1/2013,1,111.290000915527,,,,
8/14/2008,10/1/2013,1,111.25,,,,
8/14/2008,11/1/2013,1,111.220001220703,,,,
8/14/2008,12/1/2013,1,111.190002441406,,,,
8/14/2008,6/1/2014,1,111,,,,
8/14/2008,12/1/2014,1,110.819999694824,,,,
8/14/2008,6/1/2015,1,110.699996948242,,,,
8/14/2008,12/1/2015,1,110.589996337891,,,,
8/14/2008,6/1/2016,1,110.5,,,,
8/14/2008,12/1/2016,1,110.410003662109,,,,
8/14/2008,9/1/2008,1,115.01000213623,117.419998168945,112.589996337891,268197,
8/14/2008,10/1/2008,1,115.029998779297,117.400001525879,112.699996948242,126625,
8/14/2008,9/1/2008,3,3.09910011291504,,,,
8/14/2008,10/1/2008,3,3.12910008430481,,,,
8/14/2008,11/1/2008,3,3.16560006141663,,,,
8/14/2008,12/1/2008,3,3.20059990882874,,,,
8/14/2008,1/1/2009,3,3.23160004615784,,,,
8/14/2008,2/1/2009,3,3.24760007858276,,,,
8/14/2008,3/1/2009,3,3.24410009384155,,,,
8/14/2008,4/1/2009,3,3.22210001945496,,,,
8/14/2008,5/1/2009,3,3.20160007476807,,,,
8/14/2008,6/1/2009,3,3.18560004234314,,,,
8/14/2008,7/1/2009,3,3.18309998512268,,,,
8/14/2008,8/1/2009,3,3.19109988212585,,,,
8/14/2008,9/1/2009,3,3.20659995079041,,,,
8/14/2008,10/1/2009,3,3.22410011291504,,,,
8/14/2008,11/1/2009,3,3.24110007286072,,,,
8/14/2008,12/1/2009,3,3.25760006904602,,,,
8/14/2008,1/1/2010,3,3.27160000801086,,,,
8/14/2008,2/1/2010,3,3.27309989929199,,,,
8/14/2008,3/1/2010,3,3.25110006332397,,,,
8/14/2008,4/1/2010,3,3.20309996604919,,,,
8/14/2008,5/1/2010,3,3.15510010719299,,,,
8/14/2008,6/1/2010,3,3.12509989738464,,,,
8/14/2008,7/1/2010,3,3.1201000213623,,,,
8/14/2008,8/1/2010,3,3.12660002708435,,,,
8/14/2008,9/1/2010,3,3.14010000228882,,,,
8/14/2008,10/1/2010,3,3.15560007095337,,,,
8/14/2008,11/1/2010,3,3.17109990119934,,,,
8/14/2008,12/1/2010,3,3.18659996986389,,,,
8/14/2008,1/1/2011,3,3.19409990310669,,,,
8/14/2008,2/1/2011,3,3.19409990310669,,,,
8/14/2008,3/1/2011,3,3.17910003662109,,,,
8/14/2008,4/1/2011,3,3.14660000801086,,,,
8/14/2008,5/1/2011,3,3.11660003662109,,,,
8/14/2008,6/1/2011,3,3.09660005569458,,,,
8/14/2008,7/1/2011,3,3.0890998840332,,,,
8/14/2008,8/1/2011,3,3.0890998840332,,,,
8/14/2008,9/1/2008,4,2.91199994087219,,,,
8/14/2008,10/1/2008,4,2.81550002098083,,,,
8/14/2008,11/1/2008,4,2.81399989128113,,,,
8/14/2008,12/1/2008,4,2.8215000629425,,,,
8/14/2008,1/1/2009,4,2.83999991416931,,,,
8/14/2008,2/1/2009,4,2.86299991607666,,,,
8/14/2008,3/1/2009,4,2.89000010490417,,,,
8/14/2008,4/1/2009,4,3.04250001907349,,,,
8/14/2008,5/1/2009,4,3.04999995231628,,,,
8/14/2008,6/1/2009,4,3.0460000038147,,,,
8/14/2008,7/1/2009,4,3.03349995613098,,,,
8/14/2008,8/1/2009,4,3.01250004768372,,,,
8/14/2008,9/1/2009,4,2.98149991035461,,,,
8/14/2008,10/1/2009,4,2.85249996185303,,,,
8/14/2008,11/1/2009,4,2.83400011062622,,,,
8/14/2008,12/1/2009,4,2.82949995994568,,,,
8/14/2008,1/1/2010,4,2.84599995613098,,,,
8/14/2008,2/1/2010,4,2.87199997901917,,,,
8/14/2008,3/1/2010,4,2.90330004692078,,,,
8/14/2008,4/1/2010,4,3.05579996109009,,,,
8/14/2008,5/1/2010,4,3.06430006027222,,,,
8/14/2008,6/1/2010,4,3.06080007553101,,,,
8/14/2008,7/1/2010,4,3.05480003356934,,,,
8/14/2008,8/1/2010,4,3.04130005836487,,,,
8/14/2008,9/1/2010,4,3.00909996032715,,,,
8/14/2008,10/1/2010,4,2.87689995765686,,,,
8/14/2008,11/1/2010,4,2.85279989242554,,,,
8/14/2008,12/1/2010,4,2.84870004653931,,,,
8/14/2008,1/1/2011,4,2.86089992523193,,,,
8/14/2008,2/1/2011,4,2.88420009613037,,,,
8/14/2008,3/1/2011,4,2.9154999256134,,,,
8/14/2008,4/1/2011,4,3.06049990653992,,,,
8/14/2008,5/1/2011,4,3.06710004806519,,,,
8/14/2008,6/1/2011,4,3.06389999389648,,,,
8/14/2008,7/1/2011,4,3.05870008468628,,,,
8/14/2008,8/1/2011,4,3.05800008773804,,,,
8/15/2008,11/1/2008,1,114.410003662109,,,,
8/15/2008,12/1/2008,1,114.860000610352,,,,
8/15/2008,1/1/2009,1,115.169998168945,,,,
8/15/2008,2/1/2009,1,115.400001525879,,,,
8/15/2008,3/1/2009,1,115.540000915527,,,,
8/15/2008,4/1/2009,1,115.620002746582,,,,
8/15/2008,5/1/2009,1,115.629997253418,,,,
8/15/2008,6/1/2009,1,115.550003051758,,,,
8/15/2008,7/1/2009,1,115.410003662109,,,,
8/15/2008,8/1/2009,1,115.269996643066,,,,
8/15/2008,9/1/2009,1,115.150001525879,,,,
8/15/2008,10/1/2009,1,115.029998779297,,,,
8/15/2008,11/1/2009,1,114.910003662109,,,,
8/15/2008,12/1/2009,1,114.790000915527,,,,
8/15/2008,1/1/2010,1,114.660003662109,,,,
8/15/2008,2/1/2010,1,114.540000915527,,,,
8/15/2008,3/1/2010,1,114.459999084473,,,,
8/15/2008,4/1/2010,1,114.379997253418,,,,
8/15/2008,5/1/2010,1,114.309997558594,,,,
8/15/2008,6/1/2010,1,114.25,,,,
8/15/2008,7/1/2010,1,114.190002441406,,,,
8/15/2008,8/1/2010,1,114.129997253418,,,,
8/15/2008,9/1/2010,1,114.069999694824,,,,
8/15/2008,10/1/2010,1,114.01000213623,,,,
8/15/2008,11/1/2010,1,113.959999084473,,,,
8/15/2008,12/1/2010,1,113.910003662109,,,,
8/15/2008,1/1/2011,1,113.809997558594,,,,
8/15/2008,2/1/2011,1,113.720001220703,,,,
8/15/2008,3/1/2011,1,113.639999389648,,,,
8/15/2008,4/1/2011,1,113.559997558594,,,,
8/15/2008,5/1/2011,1,113.5,,,,
8/15/2008,6/1/2011,1,113.449996948242,,,,
8/15/2008,7/1/2011,1,113.410003662109,,,,
8/15/2008,8/1/2011,1,113.370002746582,,,,
8/15/2008,9/1/2011,1,113.330001831055,,,,
8/15/2008,10/1/2011,1,113.290000915527,,,,
8/15/2008,11/1/2011,1,113.25,,,,
8/15/2008,12/1/2011,1,113.220001220703,,,,
8/15/2008,1/1/2012,1,113.160003662109,,,,
8/15/2008,2/1/2012,1,113.110000610352,,,,
8/15/2008,3/1/2012,1,113.069999694824,,,,
8/15/2008,4/1/2012,1,113.029998779297,,,,
8/15/2008,5/1/2012,1,112.98999786377,,,,
8/15/2008,6/1/2012,1,112.949996948242,,,,
8/15/2008,7/1/2012,1,112.919998168945,,,,
8/15/2008,8/1/2012,1,112.889999389648,,,,
8/15/2008,9/1/2012,1,112.879997253418,,,,
8/15/2008,10/1/2012,1,112.870002746582,,,,
8/15/2008,11/1/2012,1,112.870002746582,,,,
8/15/2008,12/1/2012,1,112.879997253418,,,,
8/15/2008,1/1/2013,1,112.839996337891,,,,
8/15/2008,2/1/2013,1,112.809997558594,,,,
8/15/2008,3/1/2013,1,112.779998779297,,,,
8/15/2008,4/1/2013,1,112.76000213623,,,,
8/15/2008,5/1/2013,1,112.73999786377,,,,
8/15/2008,6/1/2013,1,112.730003356934,,,,
8/15/2008,7/1/2013,1,112.720001220703,,,,
8/15/2008,8/1/2013,1,112.709999084473,,,,
8/15/2008,9/1/2013,1,112.699996948242,,,,
8/15/2008,10/1/2013,1,112.690002441406,,,,
8/15/2008,11/1/2013,1,112.690002441406,,,,
8/15/2008,12/1/2013,1,112.690002441406,,,,
8/15/2008,6/1/2014,1,112.620002746582,,,,
8/15/2008,12/1/2014,1,112.559997558594,,,,
8/15/2008,6/1/2015,1,112.559997558594,,,,
8/15/2008,12/1/2015,1,112.569999694824,,,,
8/15/2008,6/1/2016,1,112.580001831055,,,,
8/15/2008,12/1/2016,1,112.599998474121,,,,
8/15/2008,9/1/2008,1,113.769996643066,115.199996948242,111.339996337891,276806,
8/15/2008,10/1/2008,1,113.940002441406,115.199996948242,111.5,137458,
8/15/2008,9/1/2008,3,3.11910009384155,,,,
8/15/2008,10/1/2008,3,3.14660000801086,,,,
8/15/2008,11/1/2008,3,3.18160009384155,,,,
8/15/2008,12/1/2008,3,3.21510004997253,,,,
8/15/2008,1/1/2009,3,3.2451000213623,,,,
8/15/2008,2/1/2009,3,3.26110005378723,,,,
8/15/2008,3/1/2009,3,3.25760006904602,,,,
8/15/2008,4/1/2009,3,3.23760008811951,,,,
8/15/2008,5/1/2009,3,3.21860003471375,,,,
8/15/2008,6/1/2009,3,3.20359992980957,,,,
8/15/2008,7/1/2009,3,3.20210003852844,,,,
8/15/2008,8/1/2009,3,3.21059989929199,,,,
8/15/2008,9/1/2009,3,3.22659993171692,,,,
8/15/2008,10/1/2009,3,3.24460005760193,,,,
8/15/2008,11/1/2009,3,3.26209998130798,,,,
8/15/2008,12/1/2009,3,3.27909994125366,,,,
8/15/2008,1/1/2010,3,3.29310011863708,,,,
8/15/2008,2/1/2010,3,3.29509997367859,,,,
8/15/2008,3/1/2010,3,3.27360010147095,,,,
8/15/2008,4/1/2010,3,3.22609996795654,,,,
8/15/2008,5/1/2010,3,3.17860007286072,,,,
8/15/2008,6/1/2010,3,3.14910006523132,,,,
8/15/2008,7/1/2010,3,3.14510011672974,,,,
8/15/2008,8/1/2010,3,3.15260004997253,,,,
8/15/2008,9/1/2010,3,3.16709995269775,,,,
8/15/2008,10/1/2010,3,3.18359994888306,,,,
8/15/2008,11/1/2010,3,3.20009994506836,,,,
8/15/2008,12/1/2010,3,3.21659994125366,,,,
8/15/2008,1/1/2011,3,3.22510004043579,,,,
8/15/2008,2/1/2011,3,3.22510004043579,,,,
8/15/2008,3/1/2011,3,3.21009993553162,,,,
8/15/2008,4/1/2011,3,3.17759990692139,,,,
8/15/2008,5/1/2011,3,3.14759993553162,,,,
8/15/2008,6/1/2011,3,3.1275999546051,,,,
8/15/2008,7/1/2011,3,3.1201000213623,,,,
8/15/2008,8/1/2011,3,3.1201000213623,,,,
8/15/2008,9/1/2008,4,2.86019992828369,,,,
8/15/2008,10/1/2008,4,2.76869988441467,,,,
8/15/2008,11/1/2008,4,2.77270007133484,,,,
8/15/2008,12/1/2008,4,2.7846999168396,,,,
8/15/2008,1/1/2009,4,2.80469989776611,,,,
8/15/2008,2/1/2009,4,2.82920002937317,,,,
8/15/2008,3/1/2009,4,2.85770010948181,,,,
8/15/2008,4/1/2009,4,3.01370000839233,,,,
8/15/2008,5/1/2009,4,3.02270007133484,,,,
8/15/2008,6/1/2009,4,3.019700050354,,,,
8/15/2008,7/1/2009,4,3.00819993019104,,,,
8/15/2008,8/1/2009,4,2.98819994926453,,,,
8/15/2008,9/1/2009,4,2.95819997787476,,,,
8/15/2008,10/1/2009,4,2.83170008659363,,,,
8/15/2008,11/1/2009,4,2.81469988822937,,,,
8/15/2008,12/1/2009,4,2.81019997596741,,,,
8/15/2008,1/1/2010,4,2.82669997215271,,,,
8/15/2008,2/1/2010,4,2.85269999504089,,,,
8/15/2008,3/1/2010,4,2.8840000629425,,,,
8/15/2008,4/1/2010,4,3.03649997711182,,,,
8/15/2008,5/1/2010,4,3.04500007629395,,,,
8/15/2008,6/1/2010,4,3.04150009155273,,,,
8/15/2008,7/1/2010,4,3.03550004959106,,,,
8/15/2008,8/1/2010,4,3.0220000743866,,,,
8/15/2008,9/1/2010,4,2.98979997634888,,,,
8/15/2008,10/1/2010,4,2.85759997367859,,,,
8/15/2008,11/1/2010,4,2.83349990844727,,,,
8/15/2008,12/1/2010,4,2.82940006256104,,,,
8/15/2008,1/1/2011,4,2.84159994125366,,,,
8/15/2008,2/1/2011,4,2.8649001121521,,,,
8/15/2008,3/1/2011,4,2.89619994163513,,,,
8/15/2008,4/1/2011,4,3.04119992256165,,,,
8/15/2008,5/1/2011,4,3.04780006408691,,,,
8/15/2008,6/1/2011,4,3.04460000991821,,,,
8/15/2008,7/1/2011,4,3.03940010070801,,,,
8/15/2008,8/1/2011,4,3.03870010375977,,,,
8/18/2008,11/1/2008,1,113.319999694824,,,,
8/18/2008,12/1/2008,1,113.720001220703,,,,
8/18/2008,1/1/2009,1,114,,,,
8/18/2008,2/1/2009,1,114.209999084473,,,,
8/18/2008,3/1/2009,1,114.349998474121,,,,
8/18/2008,4/1/2009,1,114.419998168945,,,,
8/18/2008,5/1/2009,1,114.430000305176,,,,
8/18/2008,6/1/2009,1,114.339996337891,,,,
8/18/2008,7/1/2009,1,114.199996948242,,,,
8/18/2008,8/1/2009,1,114.059997558594,,,,
8/18/2008,9/1/2009,1,113.930000305176,,,,
8/18/2008,10/1/2009,1,113.800003051758,,,,
8/18/2008,11/1/2009,1,113.669998168945,,,,
8/18/2008,12/1/2009,1,113.540000915527,,,,
8/18/2008,1/1/2010,1,113.400001525879,,,,
8/18/2008,2/1/2010,1,113.269996643066,,,,
8/18/2008,3/1/2010,1,113.169998168945,,,,
8/18/2008,4/1/2010,1,113.080001831055,,,,
8/18/2008,5/1/2010,1,112.98999786377,,,,
8/18/2008,6/1/2010,1,112.910003662109,,,,
8/18/2008,7/1/2010,1,112.830001831055,,,,
8/18/2008,8/1/2010,1,112.75,,,,
8/18/2008,9/1/2010,1,112.669998168945,,,,
8/18/2008,10/1/2010,1,112.599998474121,,,,
8/18/2008,11/1/2010,1,112.540000915527,,,,
8/18/2008,12/1/2010,1,112.480003356934,,,,
8/18/2008,1/1/2011,1,112.370002746582,,,,
8/18/2008,2/1/2011,1,112.269996643066,,,,
8/18/2008,3/1/2011,1,112.180000305176,,,,
8/18/2008,4/1/2011,1,112.089996337891,,,,
8/18/2008,5/1/2011,1,112.01000213623,,,,
8/18/2008,6/1/2011,1,111.940002441406,,,,
8/18/2008,7/1/2011,1,111.879997253418,,,,
8/18/2008,8/1/2011,1,111.819999694824,,,,
8/18/2008,9/1/2011,1,111.769996643066,,,,
8/18/2008,10/1/2011,1,111.720001220703,,,,
8/18/2008,11/1/2011,1,111.669998168945,,,,
8/18/2008,12/1/2011,1,111.629997253418,,,,
8/18/2008,1/1/2012,1,111.569999694824,,,,
8/18/2008,2/1/2012,1,111.519996643066,,,,
8/18/2008,3/1/2012,1,111.480003356934,,,,
8/18/2008,4/1/2012,1,111.440002441406,,,,
8/18/2008,5/1/2012,1,111.400001525879,,,,
8/18/2008,6/1/2012,1,111.360000610352,,,,
8/18/2008,7/1/2012,1,111.330001831055,,,,
8/18/2008,8/1/2012,1,111.300003051758,,,,
8/18/2008,9/1/2012,1,111.290000915527,,,,
8/18/2008,10/1/2012,1,111.279998779297,,,,
8/18/2008,11/1/2012,1,111.279998779297,,,,
8/18/2008,12/1/2012,1,111.290000915527,,,,
8/18/2008,1/1/2013,1,111.26000213623,,,,
8/18/2008,2/1/2013,1,111.230003356934,,,,
8/18/2008,3/1/2013,1,111.209999084473,,,,
8/18/2008,4/1/2013,1,111.190002441406,,,,
8/18/2008,5/1/2013,1,111.169998168945,,,,
8/18/2008,6/1/2013,1,111.160003662109,,,,
8/18/2008,7/1/2013,1,111.150001525879,,,,
8/18/2008,8/1/2013,1,111.139999389648,,,,
8/18/2008,9/1/2013,1,111.139999389648,,,,
8/18/2008,10/1/2013,1,111.139999389648,,,,
8/18/2008,11/1/2013,1,111.139999389648,,,,
8/18/2008,12/1/2013,1,111.139999389648,,,,
8/18/2008,6/1/2014,1,111.089996337891,,,,
8/18/2008,12/1/2014,1,111.050003051758,,,,
8/18/2008,6/1/2015,1,111.069999694824,,,,
8/18/2008,12/1/2015,1,111.099998474121,,,,
8/18/2008,6/1/2016,1,111.129997253418,,,,
8/18/2008,12/1/2016,1,111.169998168945,,,,
8/18/2008,9/1/2008,1,112.870002746582,115.349998474121,112,178631,
8/18/2008,10/1/2008,1,112.889999389648,115.48999786377,112.029998779297,155055,
8/18/2008,9/1/2008,3,3.08480000495911,,,,
8/18/2008,10/1/2008,3,3.11279988288879,,,,
8/18/2008,11/1/2008,3,3.14680004119873,,,,
8/18/2008,12/1/2008,3,3.17980003356934,,,,
8/18/2008,1/1/2009,3,3.20930004119873,,,,
8/18/2008,2/1/2009,3,3.22480010986328,,,,
8/18/2008,3/1/2009,3,3.22230005264282,,,,
8/18/2008,4/1/2009,3,3.20280003547668,,,,
8/18/2008,5/1/2009,3,3.18379998207092,,,,
8/18/2008,6/1/2009,3,3.1693000793457,,,,
8/18/2008,7/1/2009,3,3.16829991340637,,,,
8/18/2008,8/1/2009,3,3.17729997634888,,,,
8/18/2008,9/1/2009,3,3.19280004501343,,,,
8/18/2008,10/1/2009,3,3.21079993247986,,,,
8/18/2008,11/1/2009,3,3.22830009460449,,,,
8/18/2008,12/1/2009,3,3.24530005455017,,,,
8/18/2008,1/1/2010,3,3.25929999351501,,,,
8/18/2008,2/1/2010,3,3.2613000869751,,,,
8/18/2008,3/1/2010,3,3.23979997634888,,,,
8/18/2008,4/1/2010,3,3.19230008125305,,,,
8/18/2008,5/1/2010,3,3.14479994773865,,,,
8/18/2008,6/1/2010,3,3.11529994010925,,,,
8/18/2008,7/1/2010,3,3.11129999160767,,,,
8/18/2008,8/1/2010,3,3.11879992485046,,,,
8/18/2008,9/1/2010,3,3.13330006599426,,,,
8/18/2008,10/1/2010,3,3.14980006217957,,,,
8/18/2008,11/1/2010,3,3.16630005836487,,,,
8/18/2008,12/1/2010,3,3.18280005455017,,,,
8/18/2008,1/1/2011,3,3.19129991531372,,,,
8/18/2008,2/1/2011,3,3.19129991531372,,,,
8/18/2008,3/1/2011,3,3.17630004882812,,,,
8/18/2008,4/1/2011,3,3.1438000202179,,,,
8/18/2008,5/1/2011,3,3.11380004882812,,,,
8/18/2008,6/1/2011,3,3.09380006790161,,,,
8/18/2008,7/1/2011,3,3.08629989624023,,,,
8/18/2008,8/1/2011,3,3.08629989624023,,,,
8/18/2008,9/1/2008,4,2.81520009040833,,,,
8/18/2008,10/1/2008,4,2.72670006752014,,,,
8/18/2008,11/1/2008,4,2.73219990730286,,,,
8/18/2008,12/1/2008,4,2.74519991874695,,,,
8/18/2008,1/1/2009,4,2.76519989967346,,,,
8/18/2008,2/1/2009,4,2.78920006752014,,,,
8/18/2008,3/1/2009,4,2.81719994544983,,,,
8/18/2008,4/1/2009,4,2.97320008277893,,,,
8/18/2008,5/1/2009,4,2.98219990730286,,,,
8/18/2008,6/1/2009,4,2.97919988632202,,,,
8/18/2008,7/1/2009,4,2.96670007705688,,,,
8/18/2008,8/1/2009,4,2.94619989395142,,,,
8/18/2008,9/1/2009,4,2.91619992256165,,,,
8/18/2008,10/1/2009,4,2.78970003128052,,,,
8/18/2008,11/1/2009,4,2.77270007133484,,,,
8/18/2008,12/1/2009,4,2.7681999206543,,,,
8/18/2008,1/1/2010,4,2.7846999168396,,,,
8/18/2008,2/1/2010,4,2.81069993972778,,,,
8/18/2008,3/1/2010,4,2.84200000762939,,,,
8/18/2008,4/1/2010,4,2.99449992179871,,,,
8/18/2008,5/1/2010,4,3.00300002098083,,,,
8/18/2008,6/1/2010,4,2.99950003623962,,,,
8/18/2008,7/1/2010,4,2.99349999427795,,,,
8/18/2008,8/1/2010,4,2.98000001907349,,,,
8/18/2008,9/1/2010,4,2.94779992103577,,,,
8/18/2008,10/1/2010,4,2.81559991836548,,,,
8/18/2008,11/1/2010,4,2.79150009155273,,,,
8/18/2008,12/1/2010,4,2.78740000724792,,,,
8/18/2008,1/1/2011,4,2.79959988594055,,,,
8/18/2008,2/1/2011,4,2.82290005683899,,,,
8/18/2008,3/1/2011,4,2.85419988632202,,,,
8/18/2008,4/1/2011,4,2.99920010566711,,,,
8/18/2008,5/1/2011,4,3.0058000087738,,,,
8/18/2008,6/1/2011,4,3.0025999546051,,,,
8/18/2008,7/1/2011,4,2.9974000453949,,,,
8/18/2008,8/1/2011,4,2.99670004844666,,,,
8/19/2008,11/1/2008,1,114.930000305176,,,,
8/19/2008,12/1/2008,1,115.300003051758,,,,
8/19/2008,1/1/2009,1,115.580001831055,,,,
8/19/2008,2/1/2009,1,115.779998779297,,,,
8/19/2008,3/1/2009,1,115.910003662109,,,,
8/19/2008,4/1/2009,1,115.959999084473,,,,
8/19/2008,5/1/2009,1,115.959999084473,,,,
8/19/2008,6/1/2009,1,115.860000610352,,,,
8/19/2008,7/1/2009,1,115.720001220703,,,,
8/19/2008,8/1/2009,1,115.580001831055,,,,
8/19/2008,9/1/2009,1,115.449996948242,,,,
8/19/2008,10/1/2009,1,115.319999694824,,,,
8/19/2008,11/1/2009,1,115.190002441406,,,,
8/19/2008,12/1/2009,1,115.059997558594,,,,
8/19/2008,1/1/2010,1,114.910003662109,,,,
8/19/2008,2/1/2010,1,114.769996643066,,,,
8/19/2008,3/1/2010,1,114.660003662109,,,,
8/19/2008,4/1/2010,1,114.550003051758,,,,
8/19/2008,5/1/2010,1,114.440002441406,,,,
8/19/2008,6/1/2010,1,114.339996337891,,,,
8/19/2008,7/1/2010,1,114.23999786377,,,,
8/19/2008,8/1/2010,1,114.139999389648,,,,
8/19/2008,9/1/2010,1,114.050003051758,,,,
8/19/2008,10/1/2010,1,113.970001220703,,,,
8/19/2008,11/1/2010,1,113.889999389648,,,,
8/19/2008,12/1/2010,1,113.819999694824,,,,
8/19/2008,1/1/2011,1,113.690002441406,,,,
8/19/2008,2/1/2011,1,113.580001831055,,,,
8/19/2008,3/1/2011,1,113.470001220703,,,,
8/19/2008,4/1/2011,1,113.370002746582,,,,
8/19/2008,5/1/2011,1,113.279998779297,,,,
8/19/2008,6/1/2011,1,113.190002441406,,,,
8/19/2008,7/1/2011,1,113.110000610352,,,,
8/19/2008,8/1/2011,1,113.040000915527,,,,
8/19/2008,9/1/2011,1,112.970001220703,,,,
8/19/2008,10/1/2011,1,112.910003662109,,,,
8/19/2008,11/1/2011,1,112.849998474121,,,,
8/19/2008,12/1/2011,1,112.790000915527,,,,
8/19/2008,1/1/2012,1,112.730003356934,,,,
8/19/2008,2/1/2012,1,112.669998168945,,,,
8/19/2008,3/1/2012,1,112.620002746582,,,,
8/19/2008,4/1/2012,1,112.569999694824,,,,
8/19/2008,5/1/2012,1,112.529998779297,,,,
8/19/2008,6/1/2012,1,112.48999786377,,,,
8/19/2008,7/1/2012,1,112.449996948242,,,,
8/19/2008,8/1/2012,1,112.419998168945,,,,
8/19/2008,9/1/2012,1,112.400001525879,,,,
8/19/2008,10/1/2012,1,112.389999389648,,,,
8/19/2008,11/1/2012,1,112.389999389648,,,,
8/19/2008,12/1/2012,1,112.389999389648,,,,
8/19/2008,1/1/2013,1,112.360000610352,,,,
8/19/2008,2/1/2013,1,112.330001831055,,,,
8/19/2008,3/1/2013,1,112.300003051758,,,,
8/19/2008,4/1/2013,1,112.279998779297,,,,
8/19/2008,5/1/2013,1,112.26000213623,,,,
8/19/2008,6/1/2013,1,112.23999786377,,,,
8/19/2008,7/1/2013,1,112.230003356934,,,,
8/19/2008,8/1/2013,1,112.220001220703,,,,
8/19/2008,9/1/2013,1,112.209999084473,,,,
8/19/2008,10/1/2013,1,112.199996948242,,,,
8/19/2008,11/1/2013,1,112.199996948242,,,,
8/19/2008,12/1/2013,1,112.199996948242,,,,
8/19/2008,6/1/2014,1,112.139999389648,,,,
8/19/2008,12/1/2014,1,112.099998474121,,,,
8/19/2008,6/1/2015,1,112.120002746582,,,,
8/19/2008,12/1/2015,1,112.150001525879,,,,
8/19/2008,6/1/2016,1,112.180000305176,,,,
8/19/2008,12/1/2016,1,112.220001220703,,,,
8/19/2008,9/1/2008,1,114.529998779297,116.650001525879,111.639999389648,149293,
8/19/2008,10/1/2008,1,114.540000915527,116.699996948242,111.660003662109,240865,
8/19/2008,9/1/2008,3,3.12369990348816,,,,
8/19/2008,10/1/2008,3,3.15019989013672,,,,
8/19/2008,11/1/2008,3,3.1816999912262,,,,
8/19/2008,12/1/2008,3,3.21219992637634,,,,
8/19/2008,1/1/2009,3,3.24020004272461,,,,
8/19/2008,2/1/2009,3,3.2551999092102,,,,
8/19/2008,3/1/2009,3,3.25169992446899,,,,
8/19/2008,4/1/2009,3,3.23169994354248,,,,
8/19/2008,5/1/2009,3,3.21219992637634,,,,
8/19/2008,6/1/2009,3,3.19720005989075,,,,
8/19/2008,7/1/2009,3,3.19619989395142,,,,
8/19/2008,8/1/2009,3,3.20519995689392,,,,
8/19/2008,9/1/2009,3,3.22070002555847,,,,
8/19/2008,10/1/2009,3,3.2386999130249,,,,
8/19/2008,11/1/2009,3,3.25620007514954,,,,
8/19/2008,12/1/2009,3,3.27320003509521,,,,
8/19/2008,1/1/2010,3,3.28719997406006,,,,
8/19/2008,2/1/2010,3,3.28920006752014,,,,
8/19/2008,3/1/2010,3,3.26769995689392,,,,
8/19/2008,4/1/2010,3,3.22070002555847,,,,
8/19/2008,5/1/2010,3,3.1742000579834,,,,
8/19/2008,6/1/2010,3,3.14520001411438,,,,
8/19/2008,7/1/2010,3,3.14120006561279,,,,
8/19/2008,8/1/2010,3,3.14869999885559,,,,
8/19/2008,9/1/2010,3,3.16319990158081,,,,
8/19/2008,10/1/2010,3,3.17969989776611,,,,
8/19/2008,11/1/2010,3,3.19619989395142,,,,
8/19/2008,12/1/2010,3,3.21269989013672,,,,
8/19/2008,1/1/2011,3,3.22119998931885,,,,
8/19/2008,2/1/2011,3,3.22119998931885,,,,
8/19/2008,3/1/2011,3,3.20619988441467,,,,
8/19/2008,4/1/2011,3,3.17370009422302,,,,
8/19/2008,5/1/2011,3,3.14369988441467,,,,
8/19/2008,6/1/2011,3,3.12369990348816,,,,
8/19/2008,7/1/2011,3,3.11619997024536,,,,
8/19/2008,8/1/2011,3,3.11619997024536,,,,
8/19/2008,9/1/2008,4,2.86389994621277,,,,
8/19/2008,10/1/2008,4,2.77489995956421,,,,
8/19/2008,11/1/2008,4,2.77789998054504,,,,
8/19/2008,12/1/2008,4,2.78990006446838,,,,
8/19/2008,1/1/2009,4,2.8099000453949,,,,
8/19/2008,2/1/2009,4,2.83340001106262,,,,
8/19/2008,3/1/2009,4,2.86039996147156,,,,
8/19/2008,4/1/2009,4,3.01640009880066,,,,
8/19/2008,5/1/2009,4,3.02539992332458,,,,
8/19/2008,6/1/2009,4,3.02239990234375,,,,
8/19/2008,7/1/2009,4,3.00990009307861,,,,
8/19/2008,8/1/2009,4,2.98939990997314,,,,
8/19/2008,9/1/2009,4,2.95939993858337,,,,
8/19/2008,10/1/2009,4,2.83290004730225,,,,
8/19/2008,11/1/2009,4,2.81590008735657,,,,
8/19/2008,12/1/2009,4,2.81139993667603,,,,
8/19/2008,1/1/2010,4,2.82789993286133,,,,
8/19/2008,2/1/2010,4,2.85389995574951,,,,
8/19/2008,3/1/2010,4,2.88520002365112,,,,
8/19/2008,4/1/2010,4,3.03769993782043,,,,
8/19/2008,5/1/2010,4,3.04620003700256,,,,
8/19/2008,6/1/2010,4,3.04270005226135,,,,
8/19/2008,7/1/2010,4,3.03670001029968,,,,
8/19/2008,8/1/2010,4,3.02320003509521,,,,
8/19/2008,9/1/2010,4,2.9909999370575,,,,
8/19/2008,10/1/2010,4,2.85879993438721,,,,
8/19/2008,11/1/2010,4,2.83470010757446,,,,
8/19/2008,12/1/2010,4,2.83060002326965,,,,
8/19/2008,1/1/2011,4,2.84279990196228,,,,
8/19/2008,2/1/2011,4,2.86610007286072,,,,
8/19/2008,3/1/2011,4,2.89739990234375,,,,
8/19/2008,4/1/2011,4,3.04239988327026,,,,
8/19/2008,5/1/2011,4,3.04900002479553,,,,
8/19/2008,6/1/2011,4,3.04579997062683,,,,
8/19/2008,7/1/2011,4,3.04060006141663,,,,
8/19/2008,8/1/2011,4,3.03990006446838,,,,
8/20/2008,9/1/2008,1,114.980003356934,,,,
8/20/2008,11/1/2008,1,116.029998779297,,,,
8/20/2008,1/1/2009,1,116.900001525879,,,,
8/20/2008,2/1/2009,1,117.190002441406,,,,
8/20/2008,3/1/2009,1,117.379997253418,,,,
8/20/2008,4/1/2009,1,117.48999786377,,,,
8/20/2008,5/1/2009,1,117.550003051758,,,,
8/20/2008,6/1/2009,1,117.519996643066,,,,
8/20/2008,7/1/2009,1,117.430000305176,,,,
8/20/2008,8/1/2009,1,117.339996337891,,,,
8/20/2008,9/1/2009,1,117.25,,,,
8/20/2008,10/1/2009,1,117.160003662109,,,,
8/20/2008,11/1/2009,1,117.069999694824,,,,
8/20/2008,12/1/2009,1,116.980003356934,,,,
8/20/2008,1/1/2010,1,116.849998474121,,,,
8/20/2008,2/1/2010,1,116.730003356934,,,,
8/20/2008,3/1/2010,1,116.629997253418,,,,
8/20/2008,4/1/2010,1,116.529998779297,,,,
8/20/2008,5/1/2010,1,116.430000305176,,,,
8/20/2008,6/1/2010,1,116.339996337891,,,,
8/20/2008,7/1/2010,1,116.26000213623,,,,
8/20/2008,8/1/2010,1,116.180000305176,,,,
8/20/2008,9/1/2010,1,116.110000610352,,,,
8/20/2008,10/1/2010,1,116.040000915527,,,,
8/20/2008,11/1/2010,1,115.980003356934,,,,
8/20/2008,12/1/2010,1,115.919998168945,,,,
8/20/2008,1/1/2011,1,115.809997558594,,,,
8/20/2008,2/1/2011,1,115.709999084473,,,,
8/20/2008,3/1/2011,1,115.610000610352,,,,
8/20/2008,4/1/2011,1,115.519996643066,,,,
8/20/2008,5/1/2011,1,115.440002441406,,,,
8/20/2008,6/1/2011,1,115.360000610352,,,,
8/20/2008,7/1/2011,1,115.290000915527,,,,
8/20/2008,8/1/2011,1,115.230003356934,,,,
8/20/2008,9/1/2011,1,115.169998168945,,,,
8/20/2008,10/1/2011,1,115.110000610352,,,,
8/20/2008,11/1/2011,1,115.059997558594,,,,
8/20/2008,12/1/2011,1,115.01000213623,,,,
8/20/2008,1/1/2012,1,114.949996948242,,,,
8/20/2008,2/1/2012,1,114.889999389648,,,,
8/20/2008,3/1/2012,1,114.839996337891,,,,
8/20/2008,4/1/2012,1,114.800003051758,,,,
8/20/2008,5/1/2012,1,114.76000213623,,,,
8/20/2008,6/1/2012,1,114.730003356934,,,,
8/20/2008,7/1/2012,1,114.699996948242,,,,
8/20/2008,8/1/2012,1,114.680000305176,,,,
8/20/2008,9/1/2012,1,114.669998168945,,,,
8/20/2008,10/1/2012,1,114.660003662109,,,,
8/20/2008,11/1/2012,1,114.660003662109,,,,
8/20/2008,12/1/2012,1,114.660003662109,,,,
8/20/2008,1/1/2013,1,114.629997253418,,,,
8/20/2008,2/1/2013,1,114.599998474121,,,,
8/20/2008,3/1/2013,1,114.569999694824,,,,
8/20/2008,4/1/2013,1,114.559997558594,,,,
8/20/2008,5/1/2013,1,114.550003051758,,,,
8/20/2008,6/1/2013,1,114.540000915527,,,,
8/20/2008,7/1/2013,1,114.529998779297,,,,
8/20/2008,8/1/2013,1,114.519996643066,,,,
8/20/2008,9/1/2013,1,114.51000213623,,,,
8/20/2008,10/1/2013,1,114.51000213623,,,,
8/20/2008,11/1/2013,1,114.51000213623,,,,
8/20/2008,12/1/2013,1,114.51000213623,,,,
8/20/2008,6/1/2014,1,114.449996948242,,,,
8/20/2008,12/1/2014,1,114.410003662109,,,,
8/20/2008,6/1/2015,1,114.430000305176,,,,
8/20/2008,12/1/2015,1,114.459999084473,,,,
8/20/2008,6/1/2016,1,114.48999786377,,,,
8/20/2008,12/1/2016,1,114.529998779297,,,,
8/20/2008,10/1/2008,1,115.559997558594,117,112.599998474121,274859,
8/20/2008,12/1/2008,1,116.51000213623,117.680000305176,113.529998779297,48937,
8/20/2008,9/1/2008,3,3.1635000705719,,,,
8/20/2008,11/1/2008,3,3.22180008888245,,,,
8/20/2008,12/1/2008,3,3.25130009651184,,,,
8/20/2008,1/1/2009,3,3.27880001068115,,,,
8/20/2008,2/1/2009,3,3.29329991340637,,,,
8/20/2008,3/1/2009,3,3.28979992866516,,,,
8/20/2008,4/1/2009,3,3.26979994773865,,,,
8/20/2008,5/1/2009,3,3.25029993057251,,,,
8/20/2008,6/1/2009,3,3.23530006408691,,,,
8/20/2008,7/1/2009,3,3.23480010032654,,,,
8/20/2008,8/1/2009,3,3.24429988861084,,,,
8/20/2008,9/1/2009,3,3.26029992103577,,,,
8/20/2008,10/1/2009,3,3.27830004692078,,,,
8/20/2008,11/1/2009,3,3.29579997062683,,,,
8/20/2008,12/1/2009,3,3.31279993057251,,,,
8/20/2008,1/1/2010,3,3.32680010795593,,,,
8/20/2008,2/1/2010,3,3.32879996299744,,,,
8/20/2008,3/1/2010,3,3.30730009078979,,,,
8/20/2008,4/1/2010,3,3.26029992103577,,,,
8/20/2008,5/1/2010,3,3.21379995346069,,,,
8/20/2008,6/1/2010,3,3.18479990959167,,,,
8/20/2008,7/1/2010,3,3.18079996109009,,,,
8/20/2008,8/1/2010,3,3.18829989433289,,,,
8/20/2008,9/1/2010,3,3.20280003547668,,,,
8/20/2008,10/1/2010,3,3.21930003166199,,,,
8/20/2008,11/1/2010,3,3.23580002784729,,,,
8/20/2008,12/1/2010,3,3.25230002403259,,,,
8/20/2008,1/1/2011,3,3.26079988479614,,,,
8/20/2008,2/1/2011,3,3.26079988479614,,,,
8/20/2008,3/1/2011,3,3.24580001831055,,,,
8/20/2008,4/1/2011,3,3.21329998970032,,,,
8/20/2008,5/1/2011,3,3.18330001831055,,,,
8/20/2008,6/1/2011,3,3.16330003738403,,,,
8/20/2008,7/1/2011,3,3.15580010414124,,,,
8/20/2008,8/1/2011,3,3.15580010414124,,,,
8/20/2008,10/1/2008,3,3.19129991531372,3.22199988365173,3.1068000793457,25723,
8/20/2008,9/1/2008,4,2.9103000164032,,,,
8/20/2008,10/1/2008,4,2.81649994850159,,,,
8/20/2008,11/1/2008,4,2.81599998474121,,,,
8/20/2008,12/1/2008,4,2.82599997520447,,,,
8/20/2008,1/1/2009,4,2.84599995613098,,,,
8/20/2008,2/1/2009,4,2.86949992179871,,,,
8/20/2008,3/1/2009,4,2.89599990844727,,,,
8/20/2008,4/1/2009,4,3.05399990081787,,,,
8/20/2008,5/1/2009,4,3.06450009346008,,,,
8/20/2008,6/1/2009,4,3.06299996376038,,,,
8/20/2008,7/1/2009,4,3.05250000953674,,,,
8/20/2008,8/1/2009,4,3.03349995613098,,,,
8/20/2008,9/1/2009,4,3.00500011444092,,,,
8/20/2008,10/1/2009,4,2.88000011444092,,,,
8/20/2008,11/1/2009,4,2.86450004577637,,,,
8/20/2008,12/1/2009,4,2.86199998855591,,,,
8/20/2008,1/1/2010,4,2.87949991226196,,,,
8/20/2008,2/1/2010,4,2.90650010108948,,,,
8/20/2008,3/1/2010,4,2.93880009651184,,,,
8/20/2008,4/1/2010,4,3.0922999382019,,,,
8/20/2008,5/1/2010,4,3.10179996490479,,,,
8/20/2008,6/1/2010,4,3.09929990768433,,,,
8/20/2008,7/1/2010,4,3.09430003166199,,,,
8/20/2008,8/1/2010,4,3.08179998397827,,,,
8/20/2008,9/1/2010,4,3.05060005187988,,,,
8/20/2008,10/1/2010,4,2.91939997673035,,,,
8/20/2008,11/1/2010,4,2.89630007743835,,,,
8/20/2008,12/1/2010,4,2.8931999206543,,,,
8/20/2008,1/1/2011,4,2.9054000377655,,,,
8/20/2008,2/1/2011,4,2.92869997024536,,,,
8/20/2008,3/1/2011,4,2.96000003814697,,,,
8/20/2008,4/1/2011,4,3.10500001907349,,,,
8/20/2008,5/1/2011,4,3.11159992218018,,,,
8/20/2008,6/1/2011,4,3.10840010643005,,,,
8/20/2008,7/1/2011,4,3.10319995880127,,,,
8/20/2008,8/1/2011,4,3.10249996185303,,,,
8/21/2008,10/1/2008,1,121.180000305176,122.040000915527,115.400001525879,308114,
8/21/2008,11/1/2008,1,121.720001220703,122.430000305176,116.040000915527,63282,
8/21/2008,12/1/2008,1,122.269996643066,122.870002746582,116.300003051758,58093,
8/21/2008,1/1/2009,1,122.75,123.160003662109,117.660003662109,7487,
8/21/2008,2/1/2009,1,123.129997253418,123.419998168945,117.75,3002,
8/21/2008,3/1/2009,1,123.400001525879,123.300003051758,121.099998474121,2339,
8/21/2008,4/1/2009,1,123.580001831055,0,0,717,
8/21/2008,5/1/2009,1,123.709999084473,0,0,698,
8/21/2008,6/1/2009,1,123.75,123.849998474121,119.790000915527,3667,
8/21/2008,7/1/2009,1,123.730003356934,123.699996948242,123.050003051758,630,
8/21/2008,8/1/2009,1,123.709999084473,0,0,637,
8/21/2008,9/1/2009,1,123.699996948242,0,0,143,
8/21/2008,10/1/2009,1,123.690002441406,0,0,100,
8/21/2008,11/1/2009,1,123.669998168945,0,0,115,
8/21/2008,12/1/2009,1,123.620002746582,123.839996337891,118,20939,
8/21/2008,1/1/2010,1,123.519996643066,0,0,75,
8/21/2008,2/1/2010,1,123.430000305176,0,0,75,
8/21/2008,3/1/2010,1,123.339996337891,0,0,0,
8/21/2008,4/1/2010,1,123.26000213623,0,0,0,
8/21/2008,5/1/2010,1,123.180000305176,0,0,0,
8/21/2008,6/1/2010,1,123.099998474121,0,0,1460,
8/21/2008,7/1/2010,1,123.029998779297,0,0,0,
8/21/2008,8/1/2010,1,122.959999084473,0,0,0,
8/21/2008,9/1/2010,1,122.900001525879,0,0,0,
8/21/2008,10/1/2010,1,122.839996337891,0,0,0,
8/21/2008,11/1/2010,1,122.779998779297,0,0,0,
8/21/2008,12/1/2010,1,122.730003356934,122.620002746582,117,9062,
8/21/2008,1/1/2011,1,122.620002746582,0,0,0,
8/21/2008,2/1/2011,1,122.519996643066,0,0,0,
8/21/2008,3/1/2011,1,122.430000305176,0,0,0,
8/21/2008,4/1/2011,1,122.349998474121,0,0,0,
8/21/2008,5/1/2011,1,122.279998779297,0,0,0,
8/21/2008,6/1/2011,1,122.209999084473,0,0,161,
8/21/2008,7/1/2011,1,122.150001525879,0,0,0,
8/21/2008,8/1/2011,1,122.099998474121,0,0,0,
8/21/2008,9/1/2011,1,122.050003051758,0,0,0,
8/21/2008,10/1/2011,1,122,0,0,0,
8/21/2008,11/1/2011,1,121.949996948242,0,0,0,
8/21/2008,12/1/2011,1,121.900001525879,121.800003051758,118.099998474121,3754,
8/21/2008,1/1/2012,1,121.839996337891,0,0,0,
8/21/2008,2/1/2012,1,121.779998779297,0,0,0,
8/21/2008,3/1/2012,1,121.730003356934,0,0,0,
8/21/2008,4/1/2012,1,121.690002441406,0,0,0,
8/21/2008,5/1/2012,1,121.660003662109,0,0,0,
8/21/2008,6/1/2012,1,121.639999389648,0,0,0,
8/21/2008,7/1/2012,1,121.620002746582,0,0,0,
8/21/2008,8/1/2012,1,121.610000610352,0,0,0,
8/21/2008,9/1/2012,1,121.599998474121,0,0,0,
8/21/2008,10/1/2012,1,121.589996337891,0,0,0,
8/21/2008,11/1/2012,1,121.589996337891,0,0,0,
8/21/2008,12/1/2012,1,121.589996337891,121.5,115,1198,
8/21/2008,1/1/2013,1,121.559997558594,0,0,0,
8/21/2008,2/1/2013,1,121.529998779297,0,0,0,
8/21/2008,3/1/2013,1,121.5,0,0,0,
8/21/2008,4/1/2013,1,121.48999786377,0,0,0,
8/21/2008,5/1/2013,1,121.480003356934,0,0,0,
8/21/2008,6/1/2013,1,121.470001220703,0,0,0,
8/21/2008,7/1/2013,1,121.459999084473,0,0,0,
8/21/2008,8/1/2013,1,121.449996948242,0,0,0,
8/21/2008,9/1/2013,1,121.440002441406,0,0,0,
8/21/2008,10/1/2013,1,121.440002441406,0,0,0,
8/21/2008,11/1/2013,1,121.440002441406,0,0,0,
8/21/2008,12/1/2013,1,121.440002441406,120,119.699996948242,55,
8/21/2008,6/1/2014,1,121.379997253418,0,0,0,
8/21/2008,12/1/2014,1,121.339996337891,119.959999084473,118.339996337891,49,
8/21/2008,6/1/2015,1,121.360000610352,0,0,0,
8/21/2008,12/1/2015,1,121.389999389648,120.5,118.279998779297,37,
8/21/2008,6/1/2016,1,121.419998168945,123.400001525879,122.400001525879,11,
8/21/2008,12/1/2016,1,121.459999084473,120.599998474121,117.440002441406,12,
8/21/2008,9/1/2008,3,3.30060005187988,3.3510000705719,3.16880011558533,28693,
8/21/2008,10/1/2008,3,3.32739996910095,3.37599992752075,3.19230008125305,38705,
8/21/2008,11/1/2008,3,3.3578999042511,3.39779996871948,3.22420001029968,7585,
8/21/2008,12/1/2008,3,3.38689994812012,3.42650008201599,3.29979991912842,7509,
8/21/2008,1/1/2009,3,3.41440010070801,3.45000004768372,3.33380007743835,4738,
8/21/2008,2/1/2009,3,3.43039989471436,3.45989990234375,3.34879994392395,1533,
8/21/2008,3/1/2009,3,3.42890000343323,3.46440005302429,3.34599995613098,808,
8/21/2008,4/1/2009,3,3.41240000724792,3.4439001083374,3.36400008201599,840,
8/21/2008,5/1/2009,3,3.39540004730225,3.43449997901916,3.34599995613098,655,
8/21/2008,6/1/2009,3,3.38240003585815,3.40300011634827,3.30999994277954,2610,
8/21/2008,7/1/2009,3,3.38339996337891,3.40000009536743,3.40000009536743,45,
8/21/2008,8/1/2009,3,3.39389991760254,3.4135000705719,3.4135000705719,44,
8/21/2008,9/1/2009,3,3.4109001159668,3.42470002174377,3.42009997367859,39,
8/21/2008,10/1/2009,3,3.42989993095398,0,0,11,
8/21/2008,11/1/2009,3,3.44790005683899,0,0,4,
8/21/2008,12/1/2009,3,3.46539998054504,0,0,865,
8/21/2008,1/1/2010,3,3.48040008544922,3.48000001907349,3.48000001907349,172,
8/21/2008,2/1/2010,3,3.4828999042511,3.48000001907349,3.48000001907349,8,
8/21/2008,3/1/2010,3,3.46189999580383,0,0,0,
8/21/2008,4/1/2010,3,3.41540002822876,0,0,0,
8/21/2008,5/1/2010,3,3.36940002441406,0,0,0,
8/21/2008,6/1/2010,3,3.34089994430542,0,0,0,
8/21/2008,7/1/2010,3,3.33739995956421,0,0,0,
8/21/2008,8/1/2010,3,3.34489989280701,0,0,0,
8/21/2008,9/1/2010,3,3.35940003395081,0,0,0,
8/21/2008,10/1/2010,3,3.37590003013611,0,0,0,
8/21/2008,11/1/2010,3,3.39240002632141,0,0,0,
8/21/2008,12/1/2010,3,3.40890002250671,0,0,39,
8/21/2008,1/1/2011,3,3.41739988327026,0,0,0,
8/21/2008,2/1/2011,3,3.41739988327026,0,0,0,
8/21/2008,3/1/2011,3,3.40240001678467,0,0,0,
8/21/2008,4/1/2011,3,3.36989998817444,0,0,0,
8/21/2008,5/1/2011,3,3.33990001678467,0,0,0,
8/21/2008,6/1/2011,3,3.31990003585815,0,0,0,
8/21/2008,7/1/2011,3,3.31240010261536,0,0,0,
8/21/2008,8/1/2011,3,3.31240010261536,0,0,0,
8/21/2008,9/1/2008,4,3.04520010948181,3.06450009346008,2.90000009536743,24755,
8/21/2008,10/1/2008,4,2.95379996299744,2.97270011901855,2.80999994277954,36457,
8/21/2008,11/1/2008,4,2.95530009269714,2.96819996833801,2.82520008087158,8610,
8/21/2008,12/1/2008,4,2.96580004692078,2.97690010070801,2.88129997253418,5415,
8/21/2008,1/1/2009,4,2.98580002784729,2.98250007629395,2.9663999080658,1083,
8/21/2008,2/1/2009,4,3.00929999351501,3.01370000839233,2.99029994010925,351,
8/21/2008,3/1/2009,4,3.03579998016357,3.03099989891052,3,125,
8/21/2008,4/1/2009,4,3.19479990005493,3.09999990463257,3.09999990463257,56,
8/21/2008,5/1/2009,4,3.20479989051819,3.09999990463257,3.09999990463257,29,
8/21/2008,6/1/2009,4,3.20329999923706,3.09999990463257,3.09999990463257,28,
8/21/2008,7/1/2009,4,3.19280004501343,3.09999990463257,3.09999990463257,26,
8/21/2008,8/1/2009,4,3.17379999160767,0,0,25,
8/21/2008,9/1/2009,4,3.14630007743835,0,0,0,
8/21/2008,10/1/2009,4,3.02230000495911,0,0,0,
8/21/2008,11/1/2009,4,3.00780010223389,0,0,0,
8/21/2008,12/1/2009,4,3.00530004501343,0,0,71,
8/21/2008,1/1/2010,4,3.02279996871948,0,0,0,
8/21/2008,2/1/2010,4,3.04979991912842,0,0,0,
8/21/2008,3/1/2010,4,3.08209991455078,0,0,0,
8/21/2008,4/1/2010,4,3.23559999465942,0,0,0,
8/21/2008,5/1/2010,4,3.2451000213623,0,0,0,
8/21/2008,6/1/2010,4,3.24259996414185,0,0,0,
8/21/2008,7/1/2010,4,3.23760008811951,0,0,0,
8/21/2008,8/1/2010,4,3.22510004043579,0,0,0,
8/21/2008,9/1/2010,4,3.1939001083374,0,0,0,
8/21/2008,10/1/2010,4,3.06270003318787,0,0,0,
8/21/2008,11/1/2010,4,3.03959989547729,0,0,0,
8/21/2008,12/1/2010,4,3.03649997711182,0,0,0,
8/21/2008,1/1/2011,4,3.04870009422302,0,0,0,
8/21/2008,2/1/2011,4,3.07200002670288,0,0,0,
8/21/2008,3/1/2011,4,3.10330009460449,0,0,0,
8/21/2008,4/1/2011,4,3.24830007553101,0,0,0,
8/21/2008,5/1/2011,4,3.2548999786377,0,0,0,
8/21/2008,6/1/2011,4,3.25169992446899,0,0,0,
8/21/2008,7/1/2011,4,3.24650001525879,0,0,0,
8/21/2008,8/1/2011,4,3.24580001831055,0,0,0,
8/22/2008,11/1/2008,1,115.139999389648,,,,
8/22/2008,1/1/2009,1,116.160003662109,,,,
8/22/2008,2/1/2009,1,116.550003051758,,,,
8/22/2008,3/1/2009,1,116.830001831055,,,,
8/22/2008,4/1/2009,1,117.019996643066,,,,
8/22/2008,5/1/2009,1,117.169998168945,,,,
8/22/2008,6/1/2009,1,117.230003356934,,,,
8/22/2008,7/1/2009,1,117.23999786377,,,,
8/22/2008,8/1/2009,1,117.23999786377,,,,
8/22/2008,9/1/2009,1,117.23999786377,,,,
8/22/2008,10/1/2009,1,117.23999786377,,,,
8/22/2008,11/1/2009,1,117.230003356934,,,,
8/22/2008,12/1/2009,1,117.199996948242,,,,
8/22/2008,1/1/2010,1,117.129997253418,,,,
8/22/2008,2/1/2010,1,117.059997558594,,,,
8/22/2008,3/1/2010,1,117,,,,
8/22/2008,4/1/2010,1,116.949996948242,,,,
8/22/2008,5/1/2010,1,116.900001525879,,,,
8/22/2008,6/1/2010,1,116.849998474121,,,,
8/22/2008,7/1/2010,1,116.800003051758,,,,
8/22/2008,8/1/2010,1,116.75,,,,
8/22/2008,9/1/2010,1,116.699996948242,,,,
8/22/2008,10/1/2010,1,116.660003662109,,,,
8/22/2008,11/1/2010,1,116.620002746582,,,,
8/22/2008,12/1/2010,1,116.580001831055,,,,
8/22/2008,1/1/2011,1,116.48999786377,,,,
8/22/2008,2/1/2011,1,116.410003662109,,,,
8/22/2008,3/1/2011,1,116.339996337891,,,,
8/22/2008,4/1/2011,1,116.279998779297,,,,
8/22/2008,5/1/2011,1,116.230003356934,,,,
8/22/2008,6/1/2011,1,116.180000305176,,,,
8/22/2008,7/1/2011,1,116.129997253418,,,,
8/22/2008,8/1/2011,1,116.080001831055,,,,
8/22/2008,9/1/2011,1,116.029998779297,,,,
8/22/2008,10/1/2011,1,116,,,,
8/22/2008,11/1/2011,1,115.980003356934,,,,
8/22/2008,12/1/2011,1,115.959999084473,,,,
8/22/2008,1/1/2012,1,115.900001525879,,,,
8/22/2008,2/1/2012,1,115.849998474121,,,,
8/22/2008,3/1/2012,1,115.800003051758,,,,
8/22/2008,4/1/2012,1,115.76000213623,,,,
8/22/2008,5/1/2012,1,115.730003356934,,,,
8/22/2008,6/1/2012,1,115.709999084473,,,,
8/22/2008,7/1/2012,1,115.690002441406,,,,
8/22/2008,8/1/2012,1,115.680000305176,,,,
8/22/2008,9/1/2012,1,115.669998168945,,,,
8/22/2008,10/1/2012,1,115.669998168945,,,,
8/22/2008,11/1/2012,1,115.669998168945,,,,
8/22/2008,12/1/2012,1,115.669998168945,,,,
8/22/2008,1/1/2013,1,115.650001525879,,,,
8/22/2008,2/1/2013,1,115.629997253418,,,,
8/22/2008,3/1/2013,1,115.610000610352,,,,
8/22/2008,4/1/2013,1,115.599998474121,,,,
8/22/2008,5/1/2013,1,115.589996337891,,,,
8/22/2008,6/1/2013,1,115.580001831055,,,,
8/22/2008,7/1/2013,1,115.580001831055,,,,
8/22/2008,8/1/2013,1,115.580001831055,,,,
8/22/2008,9/1/2013,1,115.580001831055,,,,
8/22/2008,10/1/2013,1,115.580001831055,,,,
8/22/2008,11/1/2013,1,115.580001831055,,,,
8/22/2008,12/1/2013,1,115.580001831055,,,,
8/22/2008,6/1/2014,1,115.559997558594,,,,
8/22/2008,12/1/2014,1,115.550003051758,,,,
8/22/2008,6/1/2015,1,115.589996337891,,,,
8/22/2008,12/1/2015,1,115.639999389648,,,,
8/22/2008,6/1/2016,1,115.690002441406,,,,
8/22/2008,12/1/2016,1,115.75,,,,
8/22/2008,10/1/2008,1,114.589996337891,121.860000610352,114.180000305176,276216,
8/22/2008,12/1/2008,1,115.699996948242,122.779998779297,115.300003051758,44438,
8/22/2008,11/1/2008,3,3.1933000087738,,,,
8/22/2008,12/1/2008,3,3.22429990768433,,,,
8/22/2008,1/1/2009,3,3.25430011749268,,,,
8/22/2008,2/1/2009,3,3.27329993247986,,,,
8/22/2008,3/1/2009,3,3.27430009841919,,,,
8/22/2008,4/1/2009,3,3.26230001449585,,,,
8/22/2008,5/1/2009,3,3.25130009651184,,,,
8/22/2008,6/1/2009,3,3.24580001831055,,,,
8/22/2008,7/1/2009,3,3.25079989433289,,,,
8/22/2008,8/1/2009,3,3.26230001449585,,,,
8/22/2008,9/1/2009,3,3.2797999382019,,,,
8/22/2008,10/1/2009,3,3.29929995536804,,,,
8/22/2008,11/1/2009,3,3.31780004501343,,,,
8/22/2008,12/1/2009,3,3.33579993247986,,,,
8/22/2008,1/1/2010,3,3.35179996490479,,,,
8/22/2008,2/1/2010,3,3.355299949646,,,,
8/22/2008,3/1/2010,3,3.33529996871948,,,,
8/22/2008,4/1/2010,3,3.28979992866516,,,,
8/22/2008,5/1/2010,3,3.24480009078979,,,,
8/22/2008,6/1/2010,3,3.2172999382019,,,,
8/22/2008,7/1/2010,3,3.21479988098145,,,,
8/22/2008,8/1/2010,3,3.22329998016357,,,,
8/22/2008,9/1/2010,3,3.23880004882812,,,,
8/22/2008,10/1/2010,3,3.25629997253418,,,,
8/22/2008,11/1/2010,3,3.27379989624023,,,,
8/22/2008,12/1/2010,3,3.29130005836487,,,,
8/22/2008,1/1/2011,3,3.29979991912842,,,,
8/22/2008,2/1/2011,3,3.29979991912842,,,,
8/22/2008,3/1/2011,3,3.28480005264282,,,,
8/22/2008,4/1/2011,3,3.25230002403259,,,,
8/22/2008,5/1/2011,3,3.22230005264282,,,,
8/22/2008,6/1/2011,3,3.20230007171631,,,,
8/22/2008,7/1/2011,3,3.19479990005493,,,,
8/22/2008,8/1/2011,3,3.19479990005493,,,,
8/22/2008,9/1/2008,3,3.13109993934631,3.30999994277954,3.12310004234314,28248,
8/22/2008,10/1/2008,3,3.15930008888245,3.33699989318848,3.15050005912781,40602,
8/22/2008,9/1/2008,4,2.8685998916626,,,,
8/22/2008,11/1/2008,4,2.79710006713867,,,,
8/22/2008,12/1/2008,4,2.80909991264343,,,,
8/22/2008,1/1/2009,4,2.83109998703003,,,,
8/22/2008,2/1/2009,4,2.85710000991821,,,,
8/22/2008,3/1/2009,4,2.8850998878479,,,,
8/22/2008,4/1/2009,4,3.04460000991821,,,,
8/22/2008,5/1/2009,4,3.05509996414185,,,,
8/22/2008,6/1/2009,4,3.05460000038147,,,,
8/22/2008,7/1/2009,4,3.04509997367859,,,,
8/22/2008,8/1/2009,4,3.02710008621216,,,,
8/22/2008,9/1/2009,4,3.0006000995636,,,,
8/22/2008,10/1/2009,4,2.87859988212585,,,,
8/22/2008,11/1/2009,4,2.86509990692139,,,,
8/22/2008,12/1/2009,4,2.86459994316101,,,,
8/22/2008,1/1/2010,4,2.88210010528564,,,,
8/22/2008,2/1/2010,4,2.90910005569458,,,,
8/22/2008,3/1/2010,4,2.94140005111694,,,,
8/22/2008,4/1/2010,4,3.09489989280701,,,,
8/22/2008,5/1/2010,4,3.10439991950989,,,,
8/22/2008,6/1/2010,4,3.10190010070801,,,,
8/22/2008,7/1/2010,4,3.09689998626709,,,,
8/22/2008,8/1/2010,4,3.08439993858337,,,,
8/22/2008,9/1/2010,4,3.05320000648499,,,,
8/22/2008,10/1/2010,4,2.92199993133545,,,,
8/22/2008,11/1/2010,4,2.89890003204346,,,,
8/22/2008,12/1/2010,4,2.89580011367798,,,,
8/22/2008,1/1/2011,4,2.90799999237061,,,,
8/22/2008,2/1/2011,4,2.93129992485046,,,,
8/22/2008,3/1/2011,4,2.96259999275208,,,,
8/22/2008,4/1/2011,4,3.10759997367859,,,,
8/22/2008,5/1/2011,4,3.11420011520386,,,,
8/22/2008,6/1/2011,4,3.11100006103516,,,,
8/22/2008,7/1/2011,4,3.10579991340637,,,,
8/22/2008,8/1/2011,4,3.10509991645813,,,,
8/22/2008,10/1/2008,4,2.79259991645813,2.9621000289917,2.78099989891052,34812,
8/25/2008,11/1/2008,1,115.709999084473,,,,
8/25/2008,12/1/2008,1,116.309997558594,,,,
8/25/2008,1/1/2009,1,116.809997558594,,,,
8/25/2008,2/1/2009,1,117.220001220703,,,,
8/25/2008,3/1/2009,1,117.540000915527,,,,
8/25/2008,4/1/2009,1,117.769996643066,,,,
8/25/2008,5/1/2009,1,117.930000305176,,,,
8/25/2008,6/1/2009,1,118.01000213623,,,,
8/25/2008,7/1/2009,1,118.029998779297,,,,
8/25/2008,8/1/2009,1,118.040000915527,,,,
8/25/2008,9/1/2009,1,118.050003051758,,,,
8/25/2008,10/1/2009,1,118.050003051758,,,,
8/25/2008,11/1/2009,1,118.040000915527,,,,
8/25/2008,12/1/2009,1,118.019996643066,,,,
8/25/2008,1/1/2010,1,117.959999084473,,,,
8/25/2008,2/1/2010,1,117.900001525879,,,,
8/25/2008,3/1/2010,1,117.839996337891,,,,
8/25/2008,4/1/2010,1,117.790000915527,,,,
8/25/2008,5/1/2010,1,117.73999786377,,,,
8/25/2008,6/1/2010,1,117.690002441406,,,,
8/25/2008,7/1/2010,1,117.639999389648,,,,
8/25/2008,8/1/2010,1,117.589996337891,,,,
8/25/2008,9/1/2010,1,117.540000915527,,,,
8/25/2008,10/1/2010,1,117.48999786377,,,,
8/25/2008,11/1/2010,1,117.440002441406,,,,
8/25/2008,12/1/2010,1,117.400001525879,,,,
8/25/2008,1/1/2011,1,117.319999694824,,,,
8/25/2008,2/1/2011,1,117.25,,,,
8/25/2008,3/1/2011,1,117.190002441406,,,,
8/25/2008,4/1/2011,1,117.139999389648,,,,
8/25/2008,5/1/2011,1,117.099998474121,,,,
8/25/2008,6/1/2011,1,117.059997558594,,,,
8/25/2008,7/1/2011,1,117.019996643066,,,,
8/25/2008,8/1/2011,1,116.980003356934,,,,
8/25/2008,9/1/2011,1,116.940002441406,,,,
8/25/2008,10/1/2011,1,116.919998168945,,,,
8/25/2008,11/1/2011,1,116.910003662109,,,,
8/25/2008,12/1/2011,1,116.900001525879,,,,
8/25/2008,1/1/2012,1,116.849998474121,,,,
8/25/2008,2/1/2012,1,116.809997558594,,,,
8/25/2008,3/1/2012,1,116.769996643066,,,,
8/25/2008,4/1/2012,1,116.73999786377,,,,
8/25/2008,5/1/2012,1,116.720001220703,,,,
8/25/2008,6/1/2012,1,116.709999084473,,,,
8/25/2008,7/1/2012,1,116.699996948242,,,,
8/25/2008,8/1/2012,1,116.699996948242,,,,
8/25/2008,9/1/2012,1,116.699996948242,,,,
8/25/2008,10/1/2012,1,116.699996948242,,,,
8/25/2008,11/1/2012,1,116.699996948242,,,,
8/25/2008,12/1/2012,1,116.699996948242,,,,
8/25/2008,1/1/2013,1,116.680000305176,,,,
8/25/2008,2/1/2013,1,116.660003662109,,,,
8/25/2008,3/1/2013,1,116.639999389648,,,,
8/25/2008,4/1/2013,1,116.629997253418,,,,
8/25/2008,5/1/2013,1,116.620002746582,,,,
8/25/2008,6/1/2013,1,116.610000610352,,,,
8/25/2008,7/1/2013,1,116.610000610352,,,,
8/25/2008,8/1/2013,1,116.610000610352,,,,
8/25/2008,9/1/2013,1,116.610000610352,,,,
8/25/2008,10/1/2013,1,116.610000610352,,,,
8/25/2008,11/1/2013,1,116.610000610352,,,,
8/25/2008,12/1/2013,1,116.610000610352,,,,
8/25/2008,6/1/2014,1,116.589996337891,,,,
8/25/2008,12/1/2014,1,116.580001831055,,,,
8/25/2008,6/1/2015,1,116.620002746582,,,,
8/25/2008,12/1/2015,1,116.669998168945,,,,
8/25/2008,6/1/2016,1,116.720001220703,,,,
8/25/2008,12/1/2016,1,116.779998779297,,,,
8/25/2008,10/1/2008,1,115.110000610352,116.059997558594,113.680000305176,174446,
8/25/2008,9/1/2008,3,3.15140008926392,3.17810010910034,3.11269998550415,17249,
8/25/2008,10/1/2008,3,3.17899990081787,3.20700001716614,3.14109992980957,24355,
8/25/2008,11/1/2008,3,3.21250009536743,3.2328999042511,3.17960000038147,5515,
8/25/2008,12/1/2008,3,3.24300003051758,3.27169990539551,3.20519995689392,6122,
8/25/2008,1/1/2009,3,3.27300000190735,3.28679990768433,3.24609994888306,3277,
8/25/2008,2/1/2009,3,3.29250001907349,3.30060005187988,3.26749992370605,730,
8/25/2008,3/1/2009,3,3.29450011253357,3.30699992179871,3.26220011711121,791,
8/25/2008,4/1/2009,3,3.28250002861023,3.30599999427795,3.26250004768372,835,
8/25/2008,5/1/2009,3,3.27049994468689,3.29500007629395,3.24620008468628,924,
8/25/2008,6/1/2009,3,3.26749992370605,3.27600002288818,3.2311999797821,1830,
8/25/2008,7/1/2009,3,3.27349996566772,3.25909996032715,3.25909996032715,19,
8/25/2008,8/1/2009,3,3.28500008583069,0,0,0,
8/25/2008,9/1/2009,3,3.30250000953674,0,0,0,
8/25/2008,10/1/2009,3,3.32200002670288,0,0,0,
8/25/2008,11/1/2009,3,3.34050011634827,0,0,0,
8/25/2008,12/1/2009,3,3.3585000038147,3.33820009231567,3.3345000743866,391,
8/25/2008,1/1/2010,3,3.375,0,0,1,
8/25/2008,2/1/2010,3,3.37899994850159,0,0,0,
8/25/2008,3/1/2010,3,3.35949993133545,0,0,0,
8/25/2008,4/1/2010,3,3.31450009346008,0,0,0,
8/25/2008,5/1/2010,3,3.26950001716614,0,0,0,
8/25/2008,6/1/2010,3,3.24200010299683,0,0,0,
8/25/2008,7/1/2010,3,3.23950004577637,0,0,0,
8/25/2008,8/1/2010,3,3.24799990653992,0,0,0,
8/25/2008,9/1/2010,3,3.26349997520447,0,0,0,
8/25/2008,10/1/2010,3,3.28099989891052,0,0,0,
8/25/2008,11/1/2010,3,3.29850006103516,0,0,0,
8/25/2008,12/1/2010,3,3.31599998474121,0,0,255,
8/25/2008,1/1/2011,3,3.32450008392334,0,0,0,
8/25/2008,2/1/2011,3,3.32450008392334,0,0,0,
8/25/2008,3/1/2011,3,3.30949997901916,0,0,0,
8/25/2008,4/1/2011,3,3.27699995040894,0,0,0,
8/25/2008,5/1/2011,3,3.24699997901916,0,0,0,
8/25/2008,6/1/2011,3,3.22699999809265,0,0,0,
8/25/2008,7/1/2011,3,3.21950006484985,0,0,0,
8/25/2008,8/1/2011,3,3.21950006484985,0,0,0,
8/25/2008,9/1/2008,4,2.88229990005493,,,,
8/25/2008,10/1/2008,4,2.80690002441406,,,,
8/25/2008,11/1/2008,4,2.81139993667603,,,,
8/25/2008,12/1/2008,4,2.82439994812012,,,,
8/25/2008,1/1/2009,4,2.84739995002747,,,,
8/25/2008,2/1/2009,4,2.87389993667603,,,,
8/25/2008,3/1/2009,4,2.90339994430542,,,,
8/25/2008,4/1/2009,4,3.06389999389648,,,,
8/25/2008,5/1/2009,4,3.07489991188049,,,,
8/25/2008,6/1/2009,4,3.07489991188049,,,,
8/25/2008,7/1/2009,4,3.06590008735657,,,,
8/25/2008,8/1/2009,4,3.04839992523193,,,,
8/25/2008,9/1/2009,4,3.02239990234375,,,,
8/25/2008,10/1/2009,4,2.90089988708496,,,,
8/25/2008,11/1/2009,4,2.88790011405945,,,,
8/25/2008,12/1/2009,4,2.88790011405945,,,,
8/25/2008,1/1/2010,4,2.9054000377655,,,,
8/25/2008,2/1/2010,4,2.93239998817444,,,,
8/25/2008,3/1/2010,4,2.9646999835968,,,,
8/25/2008,4/1/2010,4,3.11820006370544,,,,
8/25/2008,5/1/2010,4,3.12770009040833,,,,
8/25/2008,6/1/2010,4,3.12520003318787,,,,
8/25/2008,7/1/2010,4,3.12019991874695,,,,
8/25/2008,8/1/2010,4,3.10770010948181,,,,
8/25/2008,9/1/2010,4,3.07649993896484,,,,
8/25/2008,10/1/2010,4,2.94530010223389,,,,
8/25/2008,11/1/2010,4,2.92219996452332,,,,
8/25/2008,12/1/2010,4,2.91910004615784,,,,
8/25/2008,1/1/2011,4,2.93129992485046,,,,
8/25/2008,2/1/2011,4,2.9546000957489,,,,
8/25/2008,3/1/2011,4,2.98589992523193,,,,
8/25/2008,4/1/2011,4,3.13089990615845,,,,
8/25/2008,5/1/2011,4,3.13750004768372,,,,
8/25/2008,6/1/2011,4,3.13429999351501,,,,
8/25/2008,7/1/2011,4,3.12910008430481,,,,
8/25/2008,8/1/2011,4,3.12840008735657,,,,
8/26/2008,10/1/2008,1,116.269996643066,,,,
8/26/2008,11/1/2008,1,116.699996948242,,,,
8/26/2008,12/1/2008,1,117.139999389648,,,,
8/26/2008,1/1/2009,1,117.519996643066,,,,
8/26/2008,2/1/2009,1,117.830001831055,,,,
8/26/2008,3/1/2009,1,118.080001831055,,,,
8/26/2008,4/1/2009,1,118.26000213623,,,,
8/26/2008,5/1/2009,1,118.360000610352,,,,
8/26/2008,6/1/2009,1,118.389999389648,,,,
8/26/2008,7/1/2009,1,118.400001525879,,,,
8/26/2008,8/1/2009,1,118.419998168945,,,,
8/26/2008,9/1/2009,1,118.419998168945,,,,
8/26/2008,10/1/2009,1,118.410003662109,,,,
8/26/2008,11/1/2009,1,118.389999389648,,,,
8/26/2008,12/1/2009,1,118.360000610352,,,,
8/26/2008,1/1/2010,1,118.300003051758,,,,
8/26/2008,2/1/2010,1,118.23999786377,,,,
8/26/2008,3/1/2010,1,118.180000305176,,,,
8/26/2008,4/1/2010,1,118.129997253418,,,,
8/26/2008,5/1/2010,1,118.080001831055,,,,
8/26/2008,6/1/2010,1,118.029998779297,,,,
8/26/2008,7/1/2010,1,117.980003356934,,,,
8/26/2008,8/1/2010,1,117.930000305176,,,,
8/26/2008,9/1/2010,1,117.879997253418,,,,
8/26/2008,10/1/2010,1,117.830001831055,,,,
8/26/2008,11/1/2010,1,117.779998779297,,,,
8/26/2008,12/1/2010,1,117.73999786377,,,,
8/26/2008,1/1/2011,1,117.669998168945,,,,
8/26/2008,2/1/2011,1,117.610000610352,,,,
8/26/2008,3/1/2011,1,117.559997558594,,,,
8/26/2008,4/1/2011,1,117.519996643066,,,,
8/26/2008,5/1/2011,1,117.48999786377,,,,
8/26/2008,6/1/2011,1,117.459999084473,,,,
8/26/2008,7/1/2011,1,117.430000305176,,,,
8/26/2008,8/1/2011,1,117.400001525879,,,,
8/26/2008,9/1/2011,1,117.360000610352,,,,
8/26/2008,10/1/2011,1,117.349998474121,,,,
8/26/2008,11/1/2011,1,117.349998474121,,,,
8/26/2008,12/1/2011,1,117.349998474121,,,,
8/26/2008,1/1/2012,1,117.319999694824,,,,
8/26/2008,2/1/2012,1,117.300003051758,,,,
8/26/2008,3/1/2012,1,117.279998779297,,,,
8/26/2008,4/1/2012,1,117.269996643066,,,,
8/26/2008,5/1/2012,1,117.269996643066,,,,
8/26/2008,6/1/2012,1,117.269996643066,,,,
8/26/2008,7/1/2012,1,117.269996643066,,,,
8/26/2008,8/1/2012,1,117.269996643066,,,,
8/26/2008,9/1/2012,1,117.269996643066,,,,
8/26/2008,10/1/2012,1,117.269996643066,,,,
8/26/2008,11/1/2012,1,117.269996643066,,,,
8/26/2008,12/1/2012,1,117.269996643066,,,,
8/26/2008,1/1/2013,1,117.26000213623,,,,
8/26/2008,2/1/2013,1,117.25,,,,
8/26/2008,3/1/2013,1,117.23999786377,,,,
8/26/2008,4/1/2013,1,117.230003356934,,,,
8/26/2008,5/1/2013,1,117.220001220703,,,,
8/26/2008,6/1/2013,1,117.220001220703,,,,
8/26/2008,7/1/2013,1,117.220001220703,,,,
8/26/2008,8/1/2013,1,117.220001220703,,,,
8/26/2008,9/1/2013,1,117.220001220703,,,,
8/26/2008,10/1/2013,1,117.220001220703,,,,
8/26/2008,11/1/2013,1,117.220001220703,,,,
8/26/2008,12/1/2013,1,117.220001220703,,,,
8/26/2008,6/1/2014,1,117.199996948242,,,,
8/26/2008,12/1/2014,1,117.190002441406,,,,
8/26/2008,6/1/2015,1,117.230003356934,,,,
8/26/2008,12/1/2015,1,117.279998779297,,,,
8/26/2008,6/1/2016,1,117.330001831055,,,,
8/26/2008,12/1/2016,1,117.389999389648,,,,
8/26/2008,9/1/2008,3,3.20989990234375,,,,
8/26/2008,10/1/2008,3,3.23440003395081,,,,
8/26/2008,11/1/2008,3,3.26090002059937,,,,
8/26/2008,12/1/2008,3,3.28839993476868,,,,
8/26/2008,1/1/2009,3,3.31539988517761,,,,
8/26/2008,2/1/2009,3,3.33290004730225,,,,
8/26/2008,3/1/2009,3,3.33139991760254,,,,
8/26/2008,4/1/2009,3,3.31539988517761,,,,
8/26/2008,5/1/2009,3,3.29990005493164,,,,
8/26/2008,6/1/2009,3,3.29439997673035,,,,
8/26/2008,7/1/2009,3,3.29940009117126,,,,
8/26/2008,8/1/2009,3,3.30940008163452,,,,
8/26/2008,9/1/2009,3,3.32590007781982,,,,
8/26/2008,10/1/2009,3,3.34439992904663,,,,
8/26/2008,11/1/2009,3,3.36190009117126,,,,
8/26/2008,12/1/2009,3,3.37940001487732,,,,
8/26/2008,1/1/2010,3,3.39540004730225,,,,
8/26/2008,2/1/2010,3,3.39890003204346,,,,
8/26/2008,3/1/2010,3,3.37840008735657,,,,
8/26/2008,4/1/2010,3,3.33240008354187,,,,
8/26/2008,5/1/2010,3,3.28640007972717,,,,
8/26/2008,6/1/2010,3,3.25789999961853,,,,
8/26/2008,7/1/2010,3,3.25539994239807,,,,
8/26/2008,8/1/2010,3,3.2639000415802,,,,
8/26/2008,9/1/2010,3,3.27940011024475,,,,
8/26/2008,10/1/2010,3,3.29690003395081,,,,
8/26/2008,11/1/2010,3,3.31439995765686,,,,
8/26/2008,12/1/2010,3,3.33189988136291,,,,
8/26/2008,1/1/2011,3,3.34039998054504,,,,
8/26/2008,2/1/2011,3,3.34039998054504,,,,
8/26/2008,3/1/2011,3,3.32540011405945,,,,
8/26/2008,4/1/2011,3,3.29290008544922,,,,
8/26/2008,5/1/2011,3,3.26290011405945,,,,
8/26/2008,6/1/2011,3,3.24289989471436,,,,
8/26/2008,7/1/2011,3,3.23539996147156,,,,
8/26/2008,8/1/2011,3,3.23539996147156,,,,
8/26/2008,9/1/2008,4,2.96970009803772,,,,
8/26/2008,10/1/2008,4,2.85969996452332,,,,
8/26/2008,11/1/2008,4,2.85069990158081,,,,
8/26/2008,12/1/2008,4,2.85770010948181,,,,
8/26/2008,1/1/2009,4,2.87619996070862,,,,
8/26/2008,2/1/2009,4,2.89919996261597,,,,
8/26/2008,3/1/2009,4,2.92670011520386,,,,
8/26/2008,4/1/2009,4,3.08669996261597,,,,
8/26/2008,5/1/2009,4,3.0971999168396,,,,
8/26/2008,6/1/2009,4,3.09570002555847,,,,
8/26/2008,7/1/2009,4,3.08619999885559,,,,
8/26/2008,8/1/2009,4,3.06820011138916,,,,
8/26/2008,9/1/2009,4,3.04220008850098,,,,
8/26/2008,10/1/2009,4,2.92070007324219,,,,
8/26/2008,11/1/2009,4,2.9077000617981,,,,
8/26/2008,12/1/2009,4,2.9077000617981,,,,
8/26/2008,1/1/2010,4,2.92519998550415,,,,
8/26/2008,2/1/2010,4,2.95219993591309,,,,
8/26/2008,3/1/2010,4,2.98449993133545,,,,
8/26/2008,4/1/2010,4,3.13800001144409,,,,
8/26/2008,5/1/2010,4,3.14750003814697,,,,
8/26/2008,6/1/2010,4,3.14499998092651,,,,
8/26/2008,7/1/2010,4,3.14000010490417,,,,
8/26/2008,8/1/2010,4,3.12750005722046,,,,
8/26/2008,9/1/2010,4,3.09629988670349,,,,
8/26/2008,10/1/2010,4,2.96510004997253,,,,
8/26/2008,11/1/2010,4,2.94199991226196,,,,
8/26/2008,12/1/2010,4,2.93889999389648,,,,
8/26/2008,1/1/2011,4,2.95110011100769,,,,
8/26/2008,2/1/2011,4,2.97440004348755,,,,
8/26/2008,3/1/2011,4,3.00570011138916,,,,
8/26/2008,4/1/2011,4,3.15070009231567,,,,
8/26/2008,5/1/2011,4,3.15729999542236,,,,
8/26/2008,6/1/2011,4,3.15409994125366,,,,
8/26/2008,7/1/2011,4,3.14890003204346,,,,
8/26/2008,8/1/2011,4,3.14820003509521,,,,
8/27/2008,12/1/2008,1,118.790000915527,,,,
8/27/2008,1/1/2009,1,119.080001831055,,,,
8/27/2008,2/1/2009,1,119.319999694824,,,,
8/27/2008,3/1/2009,1,119.519996643066,,,,
8/27/2008,4/1/2009,1,119.669998168945,,,,
8/27/2008,5/1/2009,1,119.790000915527,,,,
8/27/2008,6/1/2009,1,119.839996337891,,,,
8/27/2008,7/1/2009,1,119.870002746582,,,,
8/27/2008,8/1/2009,1,119.889999389648,,,,
8/27/2008,9/1/2009,1,119.900001525879,,,,
8/27/2008,10/1/2009,1,119.900001525879,,,,
8/27/2008,11/1/2009,1,119.889999389648,,,,
8/27/2008,12/1/2009,1,119.860000610352,,,,
8/27/2008,1/1/2010,1,119.800003051758,,,,
8/27/2008,2/1/2010,1,119.730003356934,,,,
8/27/2008,3/1/2010,1,119.660003662109,,,,
8/27/2008,4/1/2010,1,119.599998474121,,,,
8/27/2008,5/1/2010,1,119.540000915527,,,,
8/27/2008,6/1/2010,1,119.480003356934,,,,
8/27/2008,7/1/2010,1,119.419998168945,,,,
8/27/2008,8/1/2010,1,119.370002746582,,,,
8/27/2008,9/1/2010,1,119.319999694824,,,,
8/27/2008,10/1/2010,1,119.269996643066,,,,
8/27/2008,11/1/2010,1,119.220001220703,,,,
8/27/2008,12/1/2010,1,119.169998168945,,,,
8/27/2008,1/1/2011,1,119.099998474121,,,,
8/27/2008,2/1/2011,1,119.040000915527,,,,
8/27/2008,3/1/2011,1,118.98999786377,,,,
8/27/2008,4/1/2011,1,118.949996948242,,,,
8/27/2008,5/1/2011,1,118.919998168945,,,,
8/27/2008,6/1/2011,1,118.889999389648,,,,
8/27/2008,7/1/2011,1,118.860000610352,,,,
8/27/2008,8/1/2011,1,118.830001831055,,,,
8/27/2008,9/1/2011,1,118.790000915527,,,,
8/27/2008,10/1/2011,1,118.779998779297,,,,
8/27/2008,11/1/2011,1,118.779998779297,,,,
8/27/2008,12/1/2011,1,118.779998779297,,,,
8/27/2008,1/1/2012,1,118.75,,,,
8/27/2008,2/1/2012,1,118.730003356934,,,,
8/27/2008,3/1/2012,1,118.709999084473,,,,
8/27/2008,4/1/2012,1,118.699996948242,,,,
8/27/2008,5/1/2012,1,118.699996948242,,,,
8/27/2008,6/1/2012,1,118.699996948242,,,,
8/27/2008,7/1/2012,1,118.699996948242,,,,
8/27/2008,8/1/2012,1,118.699996948242,,,,
8/27/2008,9/1/2012,1,118.699996948242,,,,
8/27/2008,10/1/2012,1,118.699996948242,,,,
8/27/2008,11/1/2012,1,118.699996948242,,,,
8/27/2008,12/1/2012,1,118.699996948242,,,,
8/27/2008,1/1/2013,1,118.690002441406,,,,
8/27/2008,2/1/2013,1,118.680000305176,,,,
8/27/2008,3/1/2013,1,118.669998168945,,,,
8/27/2008,4/1/2013,1,118.660003662109,,,,
8/27/2008,5/1/2013,1,118.650001525879,,,,
8/27/2008,6/1/2013,1,118.650001525879,,,,
8/27/2008,7/1/2013,1,118.650001525879,,,,
8/27/2008,8/1/2013,1,118.650001525879,,,,
8/27/2008,9/1/2013,1,118.650001525879,,,,
8/27/2008,10/1/2013,1,118.650001525879,,,,
8/27/2008,11/1/2013,1,118.650001525879,,,,
8/27/2008,12/1/2013,1,118.650001525879,,,,
8/27/2008,6/1/2014,1,118.629997253418,,,,
8/27/2008,12/1/2014,1,118.620002746582,,,,
8/27/2008,6/1/2015,1,118.660003662109,,,,
8/27/2008,12/1/2015,1,118.709999084473,,,,
8/27/2008,6/1/2016,1,118.76000213623,,,,
8/27/2008,12/1/2016,1,118.819999694824,,,,
8/27/2008,10/1/2008,1,118.150001525879,119.629997253418,115.639999389648,265812,
8/27/2008,11/1/2008,1,118.440002441406,119.889999389648,116.300003051758,88823,
8/27/2008,9/1/2008,3,3.26169991493225,,,,
8/27/2008,10/1/2008,3,3.28150010108948,,,,
8/27/2008,11/1/2008,3,3.30450010299683,,,,
8/27/2008,12/1/2008,3,3.32949995994568,,,,
8/27/2008,1/1/2009,3,3.35349988937378,,,,
8/27/2008,2/1/2009,3,3.36899995803833,,,,
8/27/2008,3/1/2009,3,3.36400008201599,,,,
8/27/2008,4/1/2009,3,3.34750008583069,,,,
8/27/2008,5/1/2009,3,3.33150005340576,,,,
8/27/2008,6/1/2009,3,3.32599997520447,,,,
8/27/2008,7/1/2009,3,3.33150005340576,,,,
8/27/2008,8/1/2009,3,3.34100008010864,,,,
8/27/2008,9/1/2009,3,3.3585000038147,,,,
8/27/2008,10/1/2009,3,3.37800002098083,,,,
8/27/2008,11/1/2009,3,3.39650011062622,,,,
8/27/2008,12/1/2009,3,3.41499996185303,,,,
8/27/2008,1/1/2010,3,3.43099999427795,,,,
8/27/2008,2/1/2010,3,3.43449997901916,,,,
8/27/2008,3/1/2010,3,3.41400003433228,,,,
8/27/2008,4/1/2010,3,3.36800003051758,,,,
8/27/2008,5/1/2010,3,3.32200002670288,,,,
8/27/2008,6/1/2010,3,3.29349994659424,,,,
8/27/2008,7/1/2010,3,3.29099988937378,,,,
8/27/2008,8/1/2010,3,3.29949998855591,,,,
8/27/2008,9/1/2010,3,3.31500005722046,,,,
8/27/2008,10/1/2010,3,3.33249998092651,,,,
8/27/2008,11/1/2010,3,3.34999990463257,,,,
8/27/2008,12/1/2010,3,3.3675000667572,,,,
8/27/2008,1/1/2011,3,3.37599992752075,,,,
8/27/2008,2/1/2011,3,3.37599992752075,,,,
8/27/2008,3/1/2011,3,3.36100006103516,,,,
8/27/2008,4/1/2011,3,3.32850003242493,,,,
8/27/2008,5/1/2011,3,3.29850006103516,,,,
8/27/2008,6/1/2011,3,3.27850008010864,,,,
8/27/2008,7/1/2011,3,3.27099990844727,,,,
8/27/2008,8/1/2011,3,3.27099990844727,,,,
8/27/2008,9/1/2008,4,3.06719994544983,,,,
8/27/2008,11/1/2008,4,2.88470005989075,,,,
8/27/2008,12/1/2008,4,2.88470005989075,,,,
8/27/2008,1/1/2009,4,2.90070009231567,,,,
8/27/2008,2/1/2009,4,2.92219996452332,,,,
8/27/2008,3/1/2009,4,2.94869995117187,,,,
8/27/2008,4/1/2009,4,3.10520005226135,,,,
8/27/2008,5/1/2009,4,3.11470007896423,,,,
8/27/2008,6/1/2009,4,3.11319994926453,,,,
8/27/2008,7/1/2009,4,3.10269999504089,,,,
8/27/2008,8/1/2009,4,3.08369994163513,,,,
8/27/2008,9/1/2009,4,3.0566999912262,,,,
8/27/2008,10/1/2009,4,2.93519997596741,,,,
8/27/2008,11/1/2009,4,2.92219996452332,,,,
8/27/2008,12/1/2009,4,2.92219996452332,,,,
8/27/2008,1/1/2010,4,2.93969988822937,,,,
8/27/2008,2/1/2010,4,2.96670007705688,,,,
8/27/2008,3/1/2010,4,2.99900007247925,,,,
8/27/2008,4/1/2010,4,3.15249991416931,,,,
8/27/2008,5/1/2010,4,3.16199994087219,,,,
8/27/2008,6/1/2010,4,3.15949988365173,,,,
8/27/2008,7/1/2010,4,3.15450000762939,,,,
8/27/2008,8/1/2010,4,3.14199995994568,,,,
8/27/2008,9/1/2010,4,3.11080002784729,,,,
8/27/2008,10/1/2010,4,2.97959995269775,,,,
8/27/2008,11/1/2010,4,2.95650005340576,,,,
8/27/2008,12/1/2010,4,2.9533998966217,,,,
8/27/2008,1/1/2011,4,2.96560001373291,,,,
8/27/2008,2/1/2011,4,2.98889994621277,,,,
8/27/2008,3/1/2011,4,3.02020001411438,,,,
8/27/2008,4/1/2011,4,3.16519999504089,,,,
8/27/2008,5/1/2011,4,3.17179989814758,,,,
8/27/2008,6/1/2011,4,3.16860008239746,,,,
8/27/2008,7/1/2011,4,3.16339993476868,,,,
8/27/2008,8/1/2011,4,3.16269993782043,,,,
8/27/2008,10/1/2008,4,2.91720008850098,2.97079992294312,2.84850001335144,54125,
8/28/2008,11/1/2008,1,115.98999786377,,,,
8/28/2008,12/1/2008,1,116.470001220703,,,,
8/28/2008,1/1/2009,1,116.860000610352,,,,
8/28/2008,2/1/2009,1,117.150001525879,,,,
8/28/2008,3/1/2009,1,117.379997253418,,,,
8/28/2008,4/1/2009,1,117.559997558594,,,,
8/28/2008,5/1/2009,1,117.699996948242,,,,
8/28/2008,6/1/2009,1,117.779998779297,,,,
8/28/2008,7/1/2009,1,117.839996337891,,,,
8/28/2008,8/1/2009,1,117.889999389648,,,,
8/28/2008,9/1/2009,1,117.919998168945,,,,
8/28/2008,10/1/2009,1,117.940002441406,,,,
8/28/2008,11/1/2009,1,117.949996948242,,,,
8/28/2008,12/1/2009,1,117.940002441406,,,,
8/28/2008,1/1/2010,1,117.910003662109,,,,
8/28/2008,2/1/2010,1,117.870002746582,,,,
8/28/2008,3/1/2010,1,117.839996337891,,,,
8/28/2008,4/1/2010,1,117.809997558594,,,,
8/28/2008,5/1/2010,1,117.779998779297,,,,
8/28/2008,6/1/2010,1,117.75,,,,
8/28/2008,7/1/2010,1,117.720001220703,,,,
8/28/2008,8/1/2010,1,117.690002441406,,,,
8/28/2008,9/1/2010,1,117.669998168945,,,,
8/28/2008,10/1/2010,1,117.650001525879,,,,
8/28/2008,11/1/2010,1,117.629997253418,,,,
8/28/2008,12/1/2010,1,117.610000610352,,,,
8/28/2008,1/1/2011,1,117.559997558594,,,,
8/28/2008,2/1/2011,1,117.519996643066,,,,
8/28/2008,3/1/2011,1,117.48999786377,,,,
8/28/2008,4/1/2011,1,117.470001220703,,,,
8/28/2008,5/1/2011,1,117.459999084473,,,,
8/28/2008,6/1/2011,1,117.449996948242,,,,
8/28/2008,7/1/2011,1,117.440002441406,,,,
8/28/2008,8/1/2011,1,117.430000305176,,,,
8/28/2008,9/1/2011,1,117.419998168945,,,,
8/28/2008,10/1/2011,1,117.419998168945,,,,
8/28/2008,11/1/2011,1,117.440002441406,,,,
8/28/2008,12/1/2011,1,117.459999084473,,,,
8/28/2008,1/1/2012,1,117.440002441406,,,,
8/28/2008,2/1/2012,1,117.419998168945,,,,
8/28/2008,3/1/2012,1,117.410003662109,,,,
8/28/2008,4/1/2012,1,117.400001525879,,,,
8/28/2008,5/1/2012,1,117.400001525879,,,,
8/28/2008,6/1/2012,1,117.400001525879,,,,
8/28/2008,7/1/2012,1,117.400001525879,,,,
8/28/2008,8/1/2012,1,117.400001525879,,,,
8/28/2008,9/1/2012,1,117.400001525879,,,,
8/28/2008,10/1/2012,1,117.400001525879,,,,
8/28/2008,11/1/2012,1,117.410003662109,,,,
8/28/2008,12/1/2012,1,117.419998168945,,,,
8/28/2008,1/1/2013,1,117.410003662109,,,,
8/28/2008,2/1/2013,1,117.400001525879,,,,
8/28/2008,3/1/2013,1,117.389999389648,,,,
8/28/2008,4/1/2013,1,117.389999389648,,,,
8/28/2008,5/1/2013,1,117.389999389648,,,,
8/28/2008,6/1/2013,1,117.389999389648,,,,
8/28/2008,7/1/2013,1,117.389999389648,,,,
8/28/2008,8/1/2013,1,117.389999389648,,,,
8/28/2008,9/1/2013,1,117.389999389648,,,,
8/28/2008,10/1/2013,1,117.389999389648,,,,
8/28/2008,11/1/2013,1,117.400001525879,,,,
8/28/2008,12/1/2013,1,117.410003662109,,,,
8/28/2008,6/1/2014,1,117.419998168945,,,,
8/28/2008,12/1/2014,1,117.449996948242,,,,
8/28/2008,6/1/2015,1,117.5,,,,
8/28/2008,12/1/2015,1,117.559997558594,,,,
8/28/2008,6/1/2016,1,117.620002746582,,,,
8/28/2008,12/1/2016,1,117.690002441406,,,,
8/28/2008,10/1/2008,1,115.589996337891,120.5,114.080001831055,272322,
8/28/2008,11/1/2008,3,3.22909998893738,,,,
8/28/2008,12/1/2008,3,3.2581000328064,,,,
8/28/2008,2/1/2009,3,3.30360007286072,,,,
8/28/2008,3/1/2009,3,3.30060005187988,,,,
8/28/2008,4/1/2009,3,3.28509998321533,,,,
8/28/2008,5/1/2009,3,3.27010011672974,,,,
8/28/2008,6/1/2009,3,3.26510000228882,,,,
8/28/2008,7/1/2009,3,3.27160000801086,,,,
8/28/2008,8/1/2009,3,3.28159999847412,,,,
8/28/2008,9/1/2009,3,3.29959988594055,,,,
8/28/2008,10/1/2009,3,3.31960010528564,,,,
8/28/2008,11/1/2009,3,3.33859992027283,,,,
8/28/2008,12/1/2009,3,3.35759997367859,,,,
8/28/2008,1/1/2010,3,3.37409996986389,,,,
8/28/2008,2/1/2010,3,3.37809991836548,,,,
8/28/2008,3/1/2010,3,3.35809993743896,,,,
8/28/2008,4/1/2010,3,3.31259989738464,,,,
8/28/2008,5/1/2010,3,3.2671000957489,,,,
8/28/2008,6/1/2010,3,3.23909997940063,,,,
8/28/2008,7/1/2010,3,3.23659992218018,,,,
8/28/2008,8/1/2010,3,3.2451000213623,,,,
8/28/2008,9/1/2010,3,3.26060009002686,,,,
8/28/2008,10/1/2010,3,3.27810001373291,,,,
8/28/2008,11/1/2010,3,3.29559993743896,,,,
8/28/2008,12/1/2010,3,3.3131000995636,,,,
8/28/2008,1/1/2011,3,3.32159996032715,,,,
8/28/2008,2/1/2011,3,3.32159996032715,,,,
8/28/2008,3/1/2011,3,3.30660009384155,,,,
8/28/2008,4/1/2011,3,3.27410006523132,,,,
8/28/2008,5/1/2011,3,3.24410009384155,,,,
8/28/2008,6/1/2011,3,3.22410011291504,,,,
8/28/2008,7/1/2011,3,3.21659994125366,,,,
8/28/2008,8/1/2011,3,3.21659994125366,,,,
8/28/2008,9/1/2008,3,3.1826000213623,3.32999992370605,3.14820003509521,16164,
8/28/2008,10/1/2008,3,3.20210003852844,3.34879994392395,3.1654999256134,45545,
8/28/2008,1/1/2009,3,3.28559994697571,3.41890001296997,3.24699997901916,2587,
8/28/2008,9/1/2008,4,3.021399974823,,,,
8/28/2008,11/1/2008,4,2.82739996910095,,,,
8/28/2008,12/1/2008,4,2.82890009880066,,,,
8/28/2008,1/1/2009,4,2.84640002250671,,,,
8/28/2008,2/1/2009,4,2.86789989471436,,,,
8/28/2008,3/1/2009,4,2.89540004730225,,,,
8/28/2008,4/1/2009,4,3.05290007591248,,,,
8/28/2008,5/1/2009,4,3.06340003013611,,,,
8/28/2008,6/1/2009,4,3.06439995765686,,,,
8/28/2008,7/1/2009,4,3.05640006065369,,,,
8/28/2008,8/1/2009,4,3.03889989852905,,,,
8/28/2008,9/1/2009,4,3.01290011405945,,,,
8/28/2008,10/1/2009,4,2.89190006256104,,,,
8/28/2008,11/1/2009,4,2.87940001487732,,,,
8/28/2008,12/1/2009,4,2.87940001487732,,,,
8/28/2008,1/1/2010,4,2.89689993858337,,,,
8/28/2008,2/1/2010,4,2.92389988899231,,,,
8/28/2008,3/1/2010,4,2.95619988441467,,,,
8/28/2008,4/1/2010,4,3.10969996452332,,,,
8/28/2008,5/1/2010,4,3.1191999912262,,,,
8/28/2008,6/1/2010,4,3.11669993400574,,,,
8/28/2008,7/1/2010,4,3.1117000579834,,,,
8/28/2008,8/1/2010,4,3.09920001029968,,,,
8/28/2008,9/1/2010,4,3.06800007820129,,,,
8/28/2008,10/1/2010,4,2.93680000305176,,,,
8/28/2008,11/1/2010,4,2.91370010375977,,,,
8/28/2008,12/1/2010,4,2.91059994697571,,,,
8/28/2008,1/1/2011,4,2.92280006408691,,,,
8/28/2008,2/1/2011,4,2.94609999656677,,,,
8/28/2008,3/1/2011,4,2.97740006446838,,,,
8/28/2008,4/1/2011,4,3.1224000453949,,,,
8/28/2008,5/1/2011,4,3.12899994850159,,,,
8/28/2008,6/1/2011,4,3.12579989433289,,,,
8/28/2008,7/1/2011,4,3.12059998512268,,,,
8/28/2008,8/1/2011,4,3.11989998817444,,,,
8/28/2008,10/1/2008,4,2.86439990997314,2.98499989509583,2.80450010299683,39853,
8/29/2008,10/1/2008,1,115.459999084473,,,,
8/29/2008,11/1/2008,1,115.849998474121,,,,
8/29/2008,12/1/2008,1,116.309997558594,,,,
8/29/2008,1/1/2009,1,116.680000305176,,,,
8/29/2008,2/1/2009,1,116.940002441406,,,,
8/29/2008,3/1/2009,1,117.129997253418,,,,
8/29/2008,4/1/2009,1,117.269996643066,,,,
8/29/2008,5/1/2009,1,117.379997253418,,,,
8/29/2008,6/1/2009,1,117.430000305176,,,,
8/29/2008,7/1/2009,1,117.480003356934,,,,
8/29/2008,8/1/2009,1,117.51000213623,,,,
8/29/2008,9/1/2009,1,117.519996643066,,,,
8/29/2008,10/1/2009,1,117.519996643066,,,,
8/29/2008,11/1/2009,1,117.519996643066,,,,
8/29/2008,12/1/2009,1,117.5,,,,
8/29/2008,1/1/2010,1,117.470001220703,,,,
8/29/2008,2/1/2010,1,117.430000305176,,,,
8/29/2008,3/1/2010,1,117.400001525879,,,,
8/29/2008,4/1/2010,1,117.370002746582,,,,
8/29/2008,5/1/2010,1,117.339996337891,,,,
8/29/2008,6/1/2010,1,117.309997558594,,,,
8/29/2008,7/1/2010,1,117.279998779297,,,,
8/29/2008,8/1/2010,1,117.25,,,,
8/29/2008,9/1/2010,1,117.220001220703,,,,
8/29/2008,10/1/2010,1,117.199996948242,,,,
8/29/2008,11/1/2010,1,117.180000305176,,,,
8/29/2008,12/1/2010,1,117.160003662109,,,,
8/29/2008,1/1/2011,1,117.120002746582,,,,
8/29/2008,2/1/2011,1,117.089996337891,,,,
8/29/2008,3/1/2011,1,117.059997558594,,,,
8/29/2008,4/1/2011,1,117.040000915527,,,,
8/29/2008,5/1/2011,1,117.029998779297,,,,
8/29/2008,6/1/2011,1,117.019996643066,,,,
8/29/2008,7/1/2011,1,117.01000213623,,,,
8/29/2008,8/1/2011,1,117,,,,
8/29/2008,9/1/2011,1,116.98999786377,,,,
8/29/2008,10/1/2011,1,116.98999786377,,,,
8/29/2008,11/1/2011,1,117,,,,
8/29/2008,12/1/2011,1,117.01000213623,,,,
8/29/2008,1/1/2012,1,116.98999786377,,,,
8/29/2008,2/1/2012,1,116.970001220703,,,,
8/29/2008,3/1/2012,1,116.959999084473,,,,
8/29/2008,4/1/2012,1,116.949996948242,,,,
8/29/2008,5/1/2012,1,116.949996948242,,,,
8/29/2008,6/1/2012,1,116.949996948242,,,,
8/29/2008,7/1/2012,1,116.949996948242,,,,
8/29/2008,8/1/2012,1,116.949996948242,,,,
8/29/2008,9/1/2012,1,116.949996948242,,,,
8/29/2008,10/1/2012,1,116.949996948242,,,,
8/29/2008,11/1/2012,1,116.949996948242,,,,
8/29/2008,12/1/2012,1,116.959999084473,,,,
8/29/2008,1/1/2013,1,116.949996948242,,,,
8/29/2008,2/1/2013,1,116.940002441406,,,,
8/29/2008,3/1/2013,1,116.940002441406,,,,
8/29/2008,4/1/2013,1,116.940002441406,,,,
8/29/2008,5/1/2013,1,116.940002441406,,,,
8/29/2008,6/1/2013,1,116.940002441406,,,,
8/29/2008,7/1/2013,1,116.940002441406,,,,
8/29/2008,8/1/2013,1,116.940002441406,,,,
8/29/2008,9/1/2013,1,116.940002441406,,,,
8/29/2008,10/1/2013,1,116.949996948242,,,,
8/29/2008,11/1/2013,1,116.959999084473,,,,
8/29/2008,12/1/2013,1,116.970001220703,,,,
8/29/2008,6/1/2014,1,116.980003356934,,,,
8/29/2008,12/1/2014,1,117.01000213623,,,,
8/29/2008,6/1/2015,1,117.069999694824,,,,
8/29/2008,12/1/2015,1,117.150001525879,,,,
8/29/2008,6/1/2016,1,117.230003356934,,,,
8/29/2008,12/1/2016,1,117.319999694824,,,,
8/29/2008,9/1/2008,3,3.18190002441406,,,,
8/29/2008,11/1/2008,3,3.21939992904663,,,,
8/29/2008,12/1/2008,3,3.24790000915527,,,,
8/29/2008,1/1/2009,3,3.27489995956421,,,,
8/29/2008,2/1/2009,3,3.29239988327026,,,,
8/29/2008,3/1/2009,3,3.29040002822876,,,,
8/29/2008,4/1/2009,3,3.27439999580383,,,,
8/29/2008,5/1/2009,3,3.25889992713928,,,,
8/29/2008,6/1/2009,3,3.25340008735657,,,,
8/29/2008,7/1/2009,3,3.26040005683899,,,,
8/29/2008,8/1/2009,3,3.27090001106262,,,,
8/29/2008,9/1/2009,3,3.28940010070801,,,,
8/29/2008,10/1/2009,3,3.3099000453949,,,,
8/29/2008,11/1/2009,3,3.32940006256104,,,,
8/29/2008,12/1/2009,3,3.34890007972717,,,,
8/29/2008,1/1/2010,3,3.36590003967285,,,,
8/29/2008,2/1/2010,3,3.37039995193481,,,,
8/29/2008,3/1/2010,3,3.35089993476868,,,,
8/29/2008,4/1/2010,3,3.30590009689331,,,,
8/29/2008,5/1/2010,3,3.26090002059937,,,,
8/29/2008,6/1/2010,3,3.23340010643005,,,,
8/29/2008,7/1/2010,3,3.23140001296997,,,,
8/29/2008,8/1/2010,3,3.24040007591248,,,,
8/29/2008,9/1/2010,3,3.2564001083374,,,,
8/29/2008,10/1/2010,3,3.27390003204346,,,,
8/29/2008,11/1/2010,3,3.29139995574951,,,,
8/29/2008,12/1/2010,3,3.30890011787415,,,,
8/29/2008,1/1/2011,3,3.3173999786377,,,,
8/29/2008,2/1/2011,3,3.3173999786377,,,,
8/29/2008,3/1/2011,3,3.3024001121521,,,,
8/29/2008,4/1/2011,3,3.26990008354187,,,,
8/29/2008,5/1/2011,3,3.2399001121521,,,,
8/29/2008,6/1/2011,3,3.21989989280701,,,,
8/29/2008,7/1/2011,3,3.21239995956421,,,,
8/29/2008,8/1/2011,3,3.21239995956421,,,,
8/29/2008,10/1/2008,3,3.19190001487732,3.29819989204407,3.18350005149841,34873,
8/29/2008,9/1/2008,4,3.00990009307861,,,,
8/29/2008,10/1/2008,4,2.85419988632202,,,,
8/29/2008,11/1/2008,4,2.81520009040833,,,,
8/29/2008,12/1/2008,4,2.8157000541687,,,,
8/29/2008,1/1/2009,4,2.83419990539551,,,,
8/29/2008,2/1/2009,4,2.8561999797821,,,,
8/29/2008,3/1/2009,4,2.88420009613037,,,,
8/29/2008,4/1/2009,4,3.04169988632202,,,,
8/29/2008,5/1/2009,4,3.05220007896423,,,,
8/29/2008,6/1/2009,4,3.05320000648499,,,,
8/29/2008,7/1/2009,4,3.04419994354248,,,,
8/29/2008,8/1/2009,4,3.02570009231567,,,,
8/29/2008,9/1/2009,4,2.99869990348816,,,,
8/29/2008,10/1/2009,4,2.87770009040833,,,,
8/29/2008,11/1/2009,4,2.86520004272461,,,,
8/29/2008,12/1/2009,4,2.86520004272461,,,,
8/29/2008,1/1/2010,4,2.88269996643066,,,,
8/29/2008,2/1/2010,4,2.9096999168396,,,,
8/29/2008,3/1/2010,4,2.94199991226196,,,,
8/29/2008,4/1/2010,4,3.09549999237061,,,,
8/29/2008,5/1/2010,4,3.10500001907349,,,,
8/29/2008,6/1/2010,4,3.10249996185303,,,,
8/29/2008,7/1/2010,4,3.09750008583069,,,,
8/29/2008,8/1/2010,4,3.08500003814697,,,,
8/29/2008,9/1/2010,4,3.05380010604858,,,,
8/29/2008,10/1/2010,4,2.92260003089905,,,,
8/29/2008,11/1/2010,4,2.89949989318848,,,,
8/29/2008,12/1/2010,4,2.896399974823,,,,
8/29/2008,1/1/2011,4,2.9086000919342,,,,
8/29/2008,2/1/2011,4,2.93190002441406,,,,
8/29/2008,3/1/2011,4,2.96320009231567,,,,
8/29/2008,4/1/2011,4,3.10820007324219,,,,
8/29/2008,5/1/2011,4,3.11479997634888,,,,
8/29/2008,6/1/2011,4,3.11159992218018,,,,
8/29/2008,7/1/2011,4,3.10640001296997,,,,
8/29/2008,8/1/2011,4,3.10570001602173,,,,
9/2/2008,1/1/2009,1,111.550003051758,,,,
9/2/2008,2/1/2009,1,112.110000610352,,,,
9/2/2008,3/1/2009,1,112.589996337891,,,,
9/2/2008,4/1/2009,1,113.01000213623,,,,
9/2/2008,5/1/2009,1,113.360000610352,,,,
9/2/2008,6/1/2009,1,113.620002746582,,,,
9/2/2008,7/1/2009,1,113.839996337891,,,,
9/2/2008,8/1/2009,1,114.019996643066,,,,
9/2/2008,9/1/2009,1,114.150001525879,,,,
9/2/2008,10/1/2009,1,114.25,,,,
9/2/2008,11/1/2009,1,114.319999694824,,,,
9/2/2008,12/1/2009,1,114.370002746582,,,,
9/2/2008,1/1/2010,1,114.430000305176,,,,
9/2/2008,2/1/2010,1,114.48999786377,,,,
9/2/2008,3/1/2010,1,114.550003051758,,,,
9/2/2008,4/1/2010,1,114.610000610352,,,,
9/2/2008,5/1/2010,1,114.669998168945,,,,
9/2/2008,6/1/2010,1,114.730003356934,,,,
9/2/2008,7/1/2010,1,114.779998779297,,,,
9/2/2008,8/1/2010,1,114.830001831055,,,,
9/2/2008,9/1/2010,1,114.870002746582,,,,
9/2/2008,10/1/2010,1,114.910003662109,,,,
9/2/2008,11/1/2010,1,114.949996948242,,,,
9/2/2008,12/1/2010,1,114.98999786377,,,,
9/2/2008,1/1/2011,1,115.01000213623,,,,
9/2/2008,2/1/2011,1,115.029998779297,,,,
9/2/2008,3/1/2011,1,115.050003051758,,,,
9/2/2008,4/1/2011,1,115.069999694824,,,,
9/2/2008,5/1/2011,1,115.089996337891,,,,
9/2/2008,6/1/2011,1,115.110000610352,,,,
9/2/2008,7/1/2011,1,115.129997253418,,,,
9/2/2008,8/1/2011,1,115.160003662109,,,,
9/2/2008,9/1/2011,1,115.190002441406,,,,
9/2/2008,10/1/2011,1,115.220001220703,,,,
9/2/2008,11/1/2011,1,115.26000213623,,,,
9/2/2008,12/1/2011,1,115.300003051758,,,,
9/2/2008,1/1/2012,1,115.309997558594,,,,
9/2/2008,2/1/2012,1,115.319999694824,,,,
9/2/2008,3/1/2012,1,115.339996337891,,,,
9/2/2008,4/1/2012,1,115.370002746582,,,,
9/2/2008,5/1/2012,1,115.400001525879,,,,
9/2/2008,6/1/2012,1,115.430000305176,,,,
9/2/2008,7/1/2012,1,115.459999084473,,,,
9/2/2008,8/1/2012,1,115.48999786377,,,,
9/2/2008,9/1/2012,1,115.519996643066,,,,
9/2/2008,10/1/2012,1,115.550003051758,,,,
9/2/2008,11/1/2012,1,115.580001831055,,,,
9/2/2008,12/1/2012,1,115.620002746582,,,,
9/2/2008,1/1/2013,1,115.639999389648,,,,
9/2/2008,2/1/2013,1,115.660003662109,,,,
9/2/2008,3/1/2013,1,115.680000305176,,,,
9/2/2008,4/1/2013,1,115.699996948242,,,,
9/2/2008,5/1/2013,1,115.730003356934,,,,
9/2/2008,6/1/2013,1,115.76000213623,,,,
9/2/2008,7/1/2013,1,115.790000915527,,,,
9/2/2008,8/1/2013,1,115.819999694824,,,,
9/2/2008,9/1/2013,1,115.849998474121,,,,
9/2/2008,10/1/2013,1,115.879997253418,,,,
9/2/2008,11/1/2013,1,115.910003662109,,,,
9/2/2008,12/1/2013,1,115.940002441406,,,,
9/2/2008,6/1/2014,1,116.089996337891,,,,
9/2/2008,12/1/2014,1,116.26000213623,,,,
9/2/2008,6/1/2015,1,116.440002441406,,,,
9/2/2008,12/1/2015,1,116.629997253418,,,,
9/2/2008,6/1/2016,1,116.849998474121,,,,
9/2/2008,12/1/2016,1,117.080001831055,,,,
9/2/2008,10/1/2008,1,109.709999084473,118.599998474121,105.459999084473,389706,
9/2/2008,11/1/2008,1,110.300003051758,118.309997558594,105.98999786377,114042,
9/2/2008,12/1/2008,1,110.970001220703,118.949996948242,106.669998168945,90232,
9/2/2008,11/1/2008,3,3.10260009765625,,,,
9/2/2008,1/1/2009,3,3.16109991073608,,,,
9/2/2008,2/1/2009,3,3.18059992790222,,,,
9/2/2008,3/1/2009,3,3.18359994888306,,,,
9/2/2008,4/1/2009,3,3.17059993743896,,,,
9/2/2008,5/1/2009,3,3.15759992599487,,,,
9/2/2008,6/1/2009,3,3.15359997749329,,,,
9/2/2008,7/1/2009,3,3.16359996795654,,,,
9/2/2008,8/1/2009,3,3.17610001564026,,,,
9/2/2008,9/1/2009,3,3.19659996032715,,,,
9/2/2008,10/1/2009,3,3.21810007095337,,,,
9/2/2008,11/1/2009,3,3.23860001564026,,,,
9/2/2008,12/1/2009,3,3.25859999656677,,,,
9/2/2008,10/1/2008,3,3.07360005378723,3.29649996757507,2.95600008964539,52236,
9/2/2008,12/1/2008,3,3.13159990310669,3.29999995231628,3.01769995689392,13170,
9/2/2008,1/1/2010,3,3.27710008621216,0,0,6,
9/2/2008,2/1/2010,3,3.28309988975525,3.25999999046326,3.25,4,
9/2/2008,3/1/2010,3,3.26559996604919,3.24000000953674,3.24000000953674,1,
9/2/2008,4/1/2010,3,3.22259998321533,0,0,0,
9/2/2008,5/1/2010,3,3.17960000038147,0,0,0,
9/2/2008,6/1/2010,3,3.15409994125366,0,0,0,
9/2/2008,7/1/2010,3,3.15310001373291,0,0,0,
9/2/2008,8/1/2010,3,3.16310000419617,0,0,500,
9/2/2008,9/1/2010,3,3.17960000038147,0,0,0,
9/2/2008,10/1/2010,3,3.1975998878479,0,0,0,
9/2/2008,11/1/2010,3,3.21510004997253,0,0,0,
9/2/2008,12/1/2010,3,3.23259997367859,3.25250005722046,3.25250005722046,10,
9/2/2008,1/1/2011,3,3.24110007286072,0,0,0,
9/2/2008,2/1/2011,3,3.24110007286072,0,0,0,
9/2/2008,3/1/2011,3,3.22609996795654,0,0,0,
9/2/2008,4/1/2011,3,3.19359993934631,0,0,0,
9/2/2008,5/1/2011,3,3.16359996795654,0,0,0,
9/2/2008,6/1/2011,3,3.14359998703003,0,0,0,
9/2/2008,7/1/2011,3,3.13610005378723,0,0,0,
9/2/2008,8/1/2011,3,3.13610005378723,0,0,0,
9/2/2008,9/1/2011,3,3.14610004425049,0,0,0,
9/2/2008,10/1/2008,4,2.73370003700256,,,,
9/2/2008,11/1/2008,4,2.69670009613037,,,,
9/2/2008,12/1/2008,4,2.6981999874115,,,,
9/2/2008,1/1/2009,4,2.71919989585876,,,,
9/2/2008,2/1/2009,4,2.74270009994507,,,,
9/2/2008,3/1/2009,4,2.77169990539551,,,,
9/2/2008,4/1/2009,4,2.93070006370544,,,,
9/2/2008,5/1/2009,4,2.94320011138916,,,,
9/2/2008,6/1/2009,4,2.94569993019104,,,,
9/2/2008,7/1/2009,4,2.93919992446899,,,,
9/2/2008,8/1/2009,4,2.92319989204407,,,,
9/2/2008,9/1/2009,4,2.89869999885559,,,,
9/2/2008,10/1/2009,4,2.78570008277893,,,,
9/2/2008,11/1/2009,4,2.77570009231567,,,,
9/2/2008,12/1/2009,4,2.77670001983643,,,,
9/2/2008,1/1/2010,4,2.79520010948181,,,,
9/2/2008,2/1/2010,4,2.82220005989075,,,,
9/2/2008,3/1/2010,4,2.85419988632202,,,,
9/2/2008,4/1/2010,4,3.00769996643066,,,,
9/2/2008,5/1/2010,4,3.01719999313354,,,,
9/2/2008,6/1/2010,4,3.01469993591309,,,,
9/2/2008,7/1/2010,4,3.00970005989075,,,,
9/2/2008,8/1/2010,4,2.99720001220703,,,,
9/2/2008,9/1/2010,4,2.96600008010864,,,,
9/2/2008,10/1/2010,4,2.83480000495911,,,,
9/2/2008,11/1/2010,4,2.81170010566711,,,,
9/2/2008,12/1/2010,4,2.80859994888306,,,,
9/2/2008,1/1/2011,4,2.82080006599426,,,,
9/2/2008,2/1/2011,4,2.84409999847412,,,,
9/2/2008,3/1/2011,4,2.87540006637573,,,,
9/2/2008,4/1/2011,4,3.02040004730225,,,,
9/2/2008,5/1/2011,4,3.02699995040894,,,,
9/2/2008,6/1/2011,4,3.02379989624023,,,,
9/2/2008,7/1/2011,4,3.01859998703003,,,,
9/2/2008,8/1/2011,4,3.0171000957489,,,,
9/2/2008,9/1/2011,4,3.01629996299744,,,,
9/3/2008,1/1/2009,1,110.970001220703,,,,
9/3/2008,2/1/2009,1,111.459999084473,,,,
9/3/2008,3/1/2009,1,111.879997253418,,,,
9/3/2008,4/1/2009,1,112.23999786377,,,,
9/3/2008,5/1/2009,1,112.519996643066,,,,
9/3/2008,6/1/2009,1,112.73999786377,,,,
9/3/2008,7/1/2009,1,112.959999084473,,,,
9/3/2008,8/1/2009,1,113.139999389648,,,,
9/3/2008,9/1/2009,1,113.269996643066,,,,
9/3/2008,10/1/2009,1,113.370002746582,,,,
9/3/2008,11/1/2009,1,113.449996948242,,,,
9/3/2008,12/1/2009,1,113.51000213623,,,,
9/3/2008,1/1/2010,1,113.580001831055,,,,
9/3/2008,2/1/2010,1,113.650001525879,,,,
9/3/2008,3/1/2010,1,113.720001220703,,,,
9/3/2008,4/1/2010,1,113.779998779297,,,,
9/3/2008,5/1/2010,1,113.839996337891,,,,
9/3/2008,6/1/2010,1,113.900001525879,,,,
9/3/2008,7/1/2010,1,113.949996948242,,,,
9/3/2008,8/1/2010,1,114,,,,
9/3/2008,9/1/2010,1,114.050003051758,,,,
9/3/2008,10/1/2010,1,114.099998474121,,,,
9/3/2008,11/1/2010,1,114.139999389648,,,,
9/3/2008,12/1/2010,1,114.180000305176,,,,
9/3/2008,1/1/2011,1,114.199996948242,,,,
9/3/2008,2/1/2011,1,114.220001220703,,,,
9/3/2008,3/1/2011,1,114.23999786377,,,,
9/3/2008,4/1/2011,1,114.269996643066,,,,
9/3/2008,5/1/2011,1,114.300003051758,,,,
9/3/2008,6/1/2011,1,114.330001831055,,,,
9/3/2008,7/1/2011,1,114.360000610352,,,,
9/3/2008,8/1/2011,1,114.400001525879,,,,
9/3/2008,9/1/2011,1,114.440002441406,,,,
9/3/2008,10/1/2011,1,114.480003356934,,,,
9/3/2008,11/1/2011,1,114.519996643066,,,,
9/3/2008,12/1/2011,1,114.559997558594,,,,
9/3/2008,1/1/2012,1,114.580001831055,,,,
9/3/2008,2/1/2012,1,114.599998474121,,,,
9/3/2008,3/1/2012,1,114.629997253418,,,,
9/3/2008,4/1/2012,1,114.660003662109,,,,
9/3/2008,5/1/2012,1,114.690002441406,,,,
9/3/2008,6/1/2012,1,114.720001220703,,,,
9/3/2008,7/1/2012,1,114.75,,,,
9/3/2008,8/1/2012,1,114.779998779297,,,,
9/3/2008,9/1/2012,1,114.819999694824,,,,
9/3/2008,10/1/2012,1,114.860000610352,,,,
9/3/2008,11/1/2012,1,114.900001525879,,,,
9/3/2008,12/1/2012,1,114.940002441406,,,,
9/3/2008,1/1/2013,1,114.959999084473,,,,
9/3/2008,2/1/2013,1,114.980003356934,,,,
9/3/2008,3/1/2013,1,115.01000213623,,,,
9/3/2008,4/1/2013,1,115.040000915527,,,,
9/3/2008,5/1/2013,1,115.069999694824,,,,
9/3/2008,6/1/2013,1,115.099998474121,,,,
9/3/2008,7/1/2013,1,115.129997253418,,,,
9/3/2008,8/1/2013,1,115.160003662109,,,,
9/3/2008,9/1/2013,1,115.190002441406,,,,
9/3/2008,10/1/2013,1,115.220001220703,,,,
9/3/2008,11/1/2013,1,115.26000213623,,,,
9/3/2008,12/1/2013,1,115.300003051758,,,,
9/3/2008,6/1/2014,1,115.459999084473,,,,
9/3/2008,12/1/2014,1,115.629997253418,,,,
9/3/2008,6/1/2015,1,115.809997558594,,,,
9/3/2008,12/1/2015,1,116,,,,
9/3/2008,6/1/2016,1,116.220001220703,,,,
9/3/2008,12/1/2016,1,116.449996948242,,,,
9/3/2008,10/1/2008,1,109.349998474121,110.300003051758,107.220001220703,247584,
9/3/2008,11/1/2008,1,109.870002746582,110.800003051758,107.839996337891,83234,
9/3/2008,12/1/2008,1,110.449996948242,111.290000915527,108.5,57565,
9/3/2008,11/1/2008,3,3.10380005836487,,,,
9/3/2008,12/1/2008,3,3.12879991531372,,,,
9/3/2008,1/1/2009,3,3.15630006790161,,,,
9/3/2008,2/1/2009,3,3.17529988288879,,,,
9/3/2008,3/1/2009,3,3.17880010604858,,,,
9/3/2008,4/1/2009,3,3.16630005836487,,,,
9/3/2008,5/1/2009,3,3.1528000831604,,,,
9/3/2008,6/1/2009,3,3.14680004119873,,,,
9/3/2008,7/1/2009,3,3.15529990196228,,,,
9/3/2008,8/1/2009,3,3.16729998588562,,,,
9/3/2008,9/1/2009,3,3.18779993057251,,,,
9/3/2008,10/1/2009,3,3.20930004119873,,,,
9/3/2008,11/1/2009,3,3.22979998588562,,,,
9/3/2008,12/1/2009,3,3.24930000305176,,,,
9/3/2008,1/1/2010,3,3.26729989051819,,,,
9/3/2008,2/1/2010,3,3.27329993247986,,,,
9/3/2008,3/1/2010,3,3.25629997253418,,,,
9/3/2008,4/1/2010,3,3.21379995346069,,,,
9/3/2008,5/1/2010,3,3.17129993438721,,,,
9/3/2008,6/1/2010,3,3.14630007743835,,,,
9/3/2008,7/1/2010,3,3.14529991149902,,,,
9/3/2008,8/1/2010,3,3.15529990196228,,,,
9/3/2008,9/1/2010,3,3.17179989814758,,,,
9/3/2008,10/1/2010,3,3.18980002403259,,,,
9/3/2008,11/1/2010,3,3.20729994773865,,,,
9/3/2008,12/1/2010,3,3.22480010986328,,,,
9/3/2008,1/1/2011,3,3.23329997062683,,,,
9/3/2008,2/1/2011,3,3.23079991340637,,,,
9/3/2008,3/1/2011,3,3.21329998970032,,,,
9/3/2008,4/1/2011,3,3.17829990386963,,,,
9/3/2008,5/1/2011,3,3.14580011367798,,,,
9/3/2008,6/1/2011,3,3.12330007553101,,,,
9/3/2008,7/1/2011,3,3.11579990386963,,,,
9/3/2008,8/1/2011,3,3.11579990386963,,,,
9/3/2008,9/1/2011,3,3.12579989433289,,,,
9/3/2008,10/1/2008,3,3.07879996299744,3.103600025177,3.02049994468689,35540,
9/3/2008,10/1/2008,4,2.76679992675781,,,,
9/3/2008,11/1/2008,4,2.70379996299744,,,,
9/3/2008,12/1/2008,4,2.69429993629456,,,,
9/3/2008,1/1/2009,4,2.71230006217957,,,,
9/3/2008,2/1/2009,4,2.73329997062683,,,,
9/3/2008,3/1/2009,4,2.7613000869751,,,,
9/3/2008,4/1/2009,4,2.92179989814758,,,,
9/3/2008,5/1/2009,4,2.93479990959167,,,,
9/3/2008,6/1/2009,4,2.93779993057251,,,,
9/3/2008,7/1/2009,4,2.93179988861084,,,,
9/3/2008,8/1/2009,4,2.91630005836487,,,,
9/3/2008,9/1/2009,4,2.89229989051819,,,,
9/3/2008,10/1/2009,4,2.77929997444153,,,,
9/3/2008,11/1/2009,4,2.76929998397827,,,,
9/3/2008,12/1/2009,4,2.77029991149902,,,,
9/3/2008,1/1/2010,4,2.78880000114441,,,,
9/3/2008,2/1/2010,4,2.81579995155334,,,,
9/3/2008,3/1/2010,4,2.8478000164032,,,,
9/3/2008,4/1/2010,4,3.00130009651184,,,,
9/3/2008,5/1/2010,4,3.01079988479614,,,,
9/3/2008,6/1/2010,4,3.00830006599426,,,,
9/3/2008,7/1/2010,4,3.00329995155334,,,,
9/3/2008,8/1/2010,4,2.99079990386963,,,,
9/3/2008,9/1/2010,4,2.95959997177124,,,,
9/3/2008,10/1/2010,4,2.8283998966217,,,,
9/3/2008,11/1/2010,4,2.80529999732971,,,,
9/3/2008,12/1/2010,4,2.80220007896423,,,,
9/3/2008,1/1/2011,4,2.81439995765686,,,,
9/3/2008,2/1/2011,4,2.83769989013672,,,,
9/3/2008,3/1/2011,4,2.86899995803833,,,,
9/3/2008,4/1/2011,4,3.01399993896484,,,,
9/3/2008,5/1/2011,4,3.02060008049011,,,,
9/3/2008,6/1/2011,4,3.01740002632141,,,,
9/3/2008,7/1/2011,4,3.01220011711121,,,,
9/3/2008,8/1/2011,4,3.0106999874115,,,,
9/3/2008,9/1/2011,4,3.00990009307861,,,,
9/4/2008,11/1/2008,1,108.440002441406,,,,
9/4/2008,1/1/2009,1,109.51000213623,,,,
9/4/2008,2/1/2009,1,109.98999786377,,,,
9/4/2008,3/1/2009,1,110.379997253418,,,,
9/4/2008,4/1/2009,1,110.699996948242,,,,
9/4/2008,5/1/2009,1,110.940002441406,,,,
9/4/2008,6/1/2009,1,111.139999389648,,,,
9/4/2008,7/1/2009,1,111.330001831055,,,,
9/4/2008,8/1/2009,1,111.48999786377,,,,
9/4/2008,9/1/2009,1,111.599998474121,,,,
9/4/2008,10/1/2009,1,111.680000305176,,,,
9/4/2008,11/1/2009,1,111.730003356934,,,,
9/4/2008,12/1/2009,1,111.769996643066,,,,
9/4/2008,1/1/2010,1,111.830001831055,,,,
9/4/2008,2/1/2010,1,111.879997253418,,,,
9/4/2008,3/1/2010,1,111.930000305176,,,,
9/4/2008,4/1/2010,1,111.970001220703,,,,
9/4/2008,5/1/2010,1,112.01000213623,,,,
9/4/2008,6/1/2010,1,112.050003051758,,,,
9/4/2008,7/1/2010,1,112.089996337891,,,,
9/4/2008,8/1/2010,1,112.129997253418,,,,
9/4/2008,9/1/2010,1,112.160003662109,,,,
9/4/2008,10/1/2010,1,112.190002441406,,,,
9/4/2008,11/1/2010,1,112.220001220703,,,,
9/4/2008,12/1/2010,1,112.23999786377,,,,
9/4/2008,1/1/2011,1,112.23999786377,,,,
9/4/2008,2/1/2011,1,112.23999786377,,,,
9/4/2008,3/1/2011,1,112.25,,,,
9/4/2008,4/1/2011,1,112.26000213623,,,,
9/4/2008,5/1/2011,1,112.269996643066,,,,
9/4/2008,6/1/2011,1,112.290000915527,,,,
9/4/2008,7/1/2011,1,112.309997558594,,,,
9/4/2008,8/1/2011,1,112.330001831055,,,,
9/4/2008,9/1/2011,1,112.349998474121,,,,
9/4/2008,10/1/2011,1,112.370002746582,,,,
9/4/2008,11/1/2011,1,112.389999389648,,,,
9/4/2008,12/1/2011,1,112.419998168945,,,,
9/4/2008,1/1/2012,1,112.430000305176,,,,
9/4/2008,2/1/2012,1,112.440002441406,,,,
9/4/2008,3/1/2012,1,112.459999084473,,,,
9/4/2008,4/1/2012,1,112.480003356934,,,,
9/4/2008,5/1/2012,1,112.5,,,,
9/4/2008,6/1/2012,1,112.519996643066,,,,
9/4/2008,7/1/2012,1,112.540000915527,,,,
9/4/2008,8/1/2012,1,112.559997558594,,,,
9/4/2008,9/1/2012,1,112.589996337891,,,,
9/4/2008,10/1/2012,1,112.620002746582,,,,
9/4/2008,11/1/2012,1,112.650001525879,,,,
9/4/2008,12/1/2012,1,112.680000305176,,,,
9/4/2008,1/1/2013,1,112.699996948242,,,,
9/4/2008,2/1/2013,1,112.720001220703,,,,
9/4/2008,3/1/2013,1,112.73999786377,,,,
9/4/2008,4/1/2013,1,112.76000213623,,,,
9/4/2008,5/1/2013,1,112.790000915527,,,,
9/4/2008,6/1/2013,1,112.819999694824,,,,
9/4/2008,7/1/2013,1,112.849998474121,,,,
9/4/2008,8/1/2013,1,112.879997253418,,,,
9/4/2008,9/1/2013,1,112.910003662109,,,,
9/4/2008,10/1/2013,1,112.940002441406,,,,
9/4/2008,11/1/2013,1,112.970001220703,,,,
9/4/2008,12/1/2013,1,113,,,,
9/4/2008,6/1/2014,1,113.160003662109,,,,
9/4/2008,12/1/2014,1,113.339996337891,,,,
9/4/2008,6/1/2015,1,113.519996643066,,,,
9/4/2008,12/1/2015,1,113.709999084473,,,,
9/4/2008,6/1/2016,1,113.930000305176,,,,
9/4/2008,12/1/2016,1,114.160003662109,,,,
9/4/2008,10/1/2008,1,107.889999389648,110.599998474121,106.519996643066,264187,
9/4/2008,12/1/2008,1,109,111.550003051758,107.660003662109,50305,
9/4/2008,10/1/2008,3,3.02369999885559,,,,
9/4/2008,11/1/2008,3,3.04870009422302,,,,
9/4/2008,12/1/2008,3,3.07520008087158,,,,
9/4/2008,1/1/2009,3,3.10470008850098,,,,
9/4/2008,2/1/2009,3,3.12420010566711,,,,
9/4/2008,3/1/2009,3,3.12770009040833,,,,
9/4/2008,4/1/2009,3,3.11570000648499,,,,
9/4/2008,5/1/2009,3,3.10319995880127,,,,
9/4/2008,6/1/2009,3,3.0971999168396,,,,
9/4/2008,7/1/2009,3,3.10570001602173,,,,
9/4/2008,8/1/2009,3,3.11770009994507,,,,
9/4/2008,9/1/2009,3,3.13770008087158,,,,
9/4/2008,10/1/2009,3,3.15869998931885,,,,
9/4/2008,11/1/2009,3,3.17869997024536,,,,
9/4/2008,12/1/2009,3,3.19770002365112,,,,
9/4/2008,1/1/2010,3,3.21620011329651,,,,
9/4/2008,2/1/2010,3,3.22270011901855,,,,
9/4/2008,3/1/2010,3,3.20619988441467,,,,
9/4/2008,4/1/2010,3,3.16470003128052,,,,
9/4/2008,5/1/2010,3,3.12269997596741,,,,
9/4/2008,6/1/2010,3,3.09770011901855,,,,
9/4/2008,7/1/2010,3,3.09669995307922,,,,
9/4/2008,8/1/2010,3,3.10669994354248,,,,
9/4/2008,9/1/2010,3,3.12319993972778,,,,
9/4/2008,10/1/2010,3,3.14120006561279,,,,
9/4/2008,11/1/2010,3,3.15869998931885,,,,
9/4/2008,12/1/2010,3,3.1761999130249,,,,
9/4/2008,1/1/2011,3,3.18619990348816,0,0,0,
9/4/2008,2/1/2011,3,3.18370008468628,0,0,0,
9/4/2008,3/1/2011,3,3.16619992256165,0,0,0,
9/4/2008,4/1/2011,3,3.13120007514954,0,0,0,
9/4/2008,5/1/2011,3,3.09870004653931,0,0,0,
9/4/2008,6/1/2011,3,3.07620000839233,0,0,0,
9/4/2008,7/1/2011,3,3.06870007514954,0,0,0,
9/4/2008,8/1/2011,3,3.06870007514954,0,0,0,
9/4/2008,9/1/2011,3,3.07870006561279,0,0,0,
9/4/2008,10/1/2008,4,2.74040007591248,,,,
9/4/2008,11/1/2008,4,2.67389988899231,,,,
9/4/2008,12/1/2008,4,2.66140007972717,,,,
9/4/2008,1/1/2009,4,2.67840003967285,,,,
9/4/2008,2/1/2009,4,2.69939994812012,,,,
9/4/2008,3/1/2009,4,2.72740006446838,,,,
9/4/2008,4/1/2009,4,2.8889000415802,,,,
9/4/2008,5/1/2009,4,2.90190005302429,,,,
9/4/2008,6/1/2009,4,2.90490007400513,,,,
9/4/2008,7/1/2009,4,2.89890003204346,,,,
9/4/2008,8/1/2009,4,2.88339996337891,,,,
9/4/2008,9/1/2009,4,2.85940003395081,,,,
9/4/2008,10/1/2009,4,2.74640011787415,,,,
9/4/2008,11/1/2009,4,2.73639988899231,,,,
9/4/2008,12/1/2009,4,2.73740005493164,,,,
9/4/2008,1/1/2010,4,2.75589990615845,,,,
9/4/2008,2/1/2010,4,2.78290009498596,,,,
9/4/2008,3/1/2010,4,2.81489992141724,,,,
9/4/2008,4/1/2010,4,2.96840000152588,,,,
9/4/2008,5/1/2010,4,2.97790002822876,,,,
9/4/2008,6/1/2010,4,2.9753999710083,,,,
9/4/2008,7/1/2010,4,2.97040009498596,,,,
9/4/2008,8/1/2010,4,2.95790004730225,,,,
9/4/2008,9/1/2010,4,2.92670011520386,,,,
9/4/2008,10/1/2010,4,2.79550004005432,,,,
9/4/2008,11/1/2010,4,2.77239990234375,,,,
9/4/2008,12/1/2010,4,2.76929998397827,,,,
9/4/2008,1/1/2011,4,2.78150010108948,,,,
9/4/2008,2/1/2011,4,2.80480003356934,,,,
9/4/2008,3/1/2011,4,2.83610010147095,,,,
9/4/2008,4/1/2011,4,2.98110008239746,,,,
9/4/2008,5/1/2011,4,2.98769998550415,,,,
9/4/2008,6/1/2011,4,2.98449993133545,,,,
9/4/2008,7/1/2011,4,2.97930002212524,,,,
9/4/2008,8/1/2011,4,2.97779989242554,,,,
9/4/2008,9/1/2011,4,2.97699999809265,,,,
9/5/2008,10/1/2008,1,106.230003356934,,,,
9/5/2008,11/1/2008,1,106.690002441406,,,,
9/5/2008,12/1/2008,1,107.180000305176,,,,
9/5/2008,1/1/2009,1,107.660003662109,,,,
9/5/2008,2/1/2009,1,108.120002746582,,,,
9/5/2008,3/1/2009,1,108.519996643066,,,,
9/5/2008,4/1/2009,1,108.830001831055,,,,
9/5/2008,5/1/2009,1,109.050003051758,,,,
9/5/2008,6/1/2009,1,109.23999786377,,,,
9/5/2008,7/1/2009,1,109.400001525879,,,,
9/5/2008,8/1/2009,1,109.529998779297,,,,
9/5/2008,9/1/2009,1,109.629997253418,,,,
9/5/2008,10/1/2009,1,109.699996948242,,,,
9/5/2008,11/1/2009,1,109.75,,,,
9/5/2008,1/1/2010,1,109.819999694824,,,,
9/5/2008,2/1/2010,1,109.849998474121,,,,
9/5/2008,3/1/2010,1,109.870002746582,,,,
9/5/2008,4/1/2010,1,109.870002746582,,,,
9/5/2008,5/1/2010,1,109.870002746582,,,,
9/5/2008,6/1/2010,1,109.860000610352,,,,
9/5/2008,7/1/2010,1,109.849998474121,,,,
9/5/2008,8/1/2010,1,109.839996337891,,,,
9/5/2008,9/1/2010,1,109.830001831055,,,,
9/5/2008,10/1/2010,1,109.819999694824,,,,
9/5/2008,11/1/2010,1,109.809997558594,,,,
9/5/2008,1/1/2011,1,109.76000213623,,,,
9/5/2008,2/1/2011,1,109.730003356934,,,,
9/5/2008,3/1/2011,1,109.709999084473,,,,
9/5/2008,4/1/2011,1,109.690002441406,,,,
9/5/2008,5/1/2011,1,109.669998168945,,,,
9/5/2008,6/1/2011,1,109.660003662109,,,,
9/5/2008,7/1/2011,1,109.660003662109,,,,
9/5/2008,8/1/2011,1,109.660003662109,,,,
9/5/2008,9/1/2011,1,109.660003662109,,,,
9/5/2008,10/1/2011,1,109.660003662109,,,,
9/5/2008,11/1/2011,1,109.660003662109,,,,
9/5/2008,12/1/2011,1,109.669998168945,,,,
9/5/2008,1/1/2012,1,109.660003662109,,,,
9/5/2008,2/1/2012,1,109.650001525879,,,,
9/5/2008,3/1/2012,1,109.639999389648,,,,
9/5/2008,4/1/2012,1,109.639999389648,,,,
9/5/2008,5/1/2012,1,109.639999389648,,,,
9/5/2008,6/1/2012,1,109.639999389648,,,,
9/5/2008,7/1/2012,1,109.639999389648,,,,
9/5/2008,8/1/2012,1,109.639999389648,,,,
9/5/2008,9/1/2012,1,109.639999389648,,,,
9/5/2008,10/1/2012,1,109.650001525879,,,,
9/5/2008,11/1/2012,1,109.660003662109,,,,
9/5/2008,12/1/2012,1,109.669998168945,,,,
9/5/2008,1/1/2013,1,109.680000305176,,,,
9/5/2008,2/1/2013,1,109.690002441406,,,,
9/5/2008,3/1/2013,1,109.699996948242,,,,
9/5/2008,4/1/2013,1,109.709999084473,,,,
9/5/2008,5/1/2013,1,109.720001220703,,,,
9/5/2008,6/1/2013,1,109.730003356934,,,,
9/5/2008,7/1/2013,1,109.73999786377,,,,
9/5/2008,8/1/2013,1,109.75,,,,
9/5/2008,9/1/2013,1,109.769996643066,,,,
9/5/2008,10/1/2013,1,109.790000915527,,,,
9/5/2008,11/1/2013,1,109.809997558594,,,,
9/5/2008,12/1/2013,1,109.830001831055,,,,
9/5/2008,6/1/2014,1,109.970001220703,,,,
9/5/2008,12/1/2014,1,110.120002746582,,,,
9/5/2008,6/1/2015,1,110.290000915527,,,,
9/5/2008,12/1/2015,1,110.470001220703,,,,
9/5/2008,6/1/2016,1,110.690002441406,,,,
9/5/2008,12/1/2016,1,110.919998168945,,,,
9/5/2008,12/1/2009,1,109.790000915527,111.690002441406,109.160003662109,14713,
9/5/2008,12/1/2010,1,109.790000915527,112.040000915527,109.529998779297,7435,
9/5/2008,10/1/2008,3,2.98280000686646,,,,
9/5/2008,11/1/2008,3,3.00629997253418,,,,
9/5/2008,12/1/2008,3,3.03329992294312,,,,
9/5/2008,1/1/2009,3,3.06329989433289,,,,
9/5/2008,2/1/2009,3,3.08330011367798,,,,
9/5/2008,3/1/2009,3,3.08680009841919,,,,
9/5/2008,4/1/2009,3,3.07480001449585,,,,
9/5/2008,5/1/2009,3,3.06329989433289,,,,
9/5/2008,6/1/2009,3,3.05780005455017,,,,
9/5/2008,7/1/2009,3,3.06680011749268,,,,
9/5/2008,8/1/2009,3,3.07979989051819,,,,
9/5/2008,9/1/2009,3,3.09980010986328,,,,
9/5/2008,10/1/2009,3,3.12080001831055,,,,
9/5/2008,11/1/2009,3,3.14079999923706,,,,
9/5/2008,12/1/2009,3,3.1603000164032,,,,
9/5/2008,1/1/2010,3,3.17880010604858,,,,
9/5/2008,2/1/2010,3,3.18530011177063,,,,
9/5/2008,3/1/2010,3,3.16880011558533,,,,
9/5/2008,4/1/2010,3,3.12730002403259,,,,
9/5/2008,5/1/2010,3,3.08529996871948,,,,
9/5/2008,6/1/2010,3,3.06030011177063,,,,
9/5/2008,7/1/2010,3,3.0592999458313,,,,
9/5/2008,8/1/2010,3,3.06929993629456,,,,
9/5/2008,9/1/2010,3,3.08579993247986,,,,
9/5/2008,10/1/2010,3,3.10380005836487,,,,
9/5/2008,11/1/2010,3,3.12129998207092,,,,
9/5/2008,12/1/2010,3,3.13879990577698,,,,
9/5/2008,1/1/2011,3,3.15129995346069,,,,
9/5/2008,2/1/2011,3,3.14879989624023,,,,
9/5/2008,3/1/2011,3,3.13129997253418,,,,
9/5/2008,4/1/2011,3,3.09629988670349,,,,
9/5/2008,5/1/2011,3,3.06380009651184,,,,
9/5/2008,6/1/2011,3,3.04130005836487,,,,
9/5/2008,7/1/2011,3,3.03379988670349,,,,
9/5/2008,8/1/2011,3,3.03379988670349,,,,
9/5/2008,9/1/2011,3,3.04380011558533,,,,
9/5/2008,10/1/2008,4,2.68610000610352,,,,
9/5/2008,11/1/2008,4,2.6331000328064,,,,
9/5/2008,12/1/2008,4,2.62509989738464,,,,
9/5/2008,1/1/2009,4,2.64310002326965,,,,
9/5/2008,2/1/2009,4,2.66459989547729,,,,
9/5/2008,3/1/2009,4,2.69309997558594,,,,
9/5/2008,4/1/2009,4,2.85560011863708,,,,
9/5/2008,5/1/2009,4,2.8685998916626,,,,
9/5/2008,6/1/2009,4,2.87159991264343,,,,
9/5/2008,7/1/2009,4,2.86560010910034,,,,
9/5/2008,8/1/2009,4,2.85010004043579,,,,
9/5/2008,9/1/2009,4,2.82610011100769,,,,
9/5/2008,10/1/2009,4,2.71309995651245,,,,
9/5/2008,11/1/2009,4,2.70309996604919,,,,
9/5/2008,12/1/2009,4,2.70309996604919,,,,
9/5/2008,1/1/2010,4,2.72160005569458,,,,
9/5/2008,2/1/2010,4,2.74860000610352,,,,
9/5/2008,3/1/2010,4,2.78060007095337,,,,
9/5/2008,4/1/2010,4,2.93409991264343,,,,
9/5/2008,5/1/2010,4,2.94359993934631,,,,
9/5/2008,6/1/2010,4,2.94109988212585,,,,
9/5/2008,7/1/2010,4,2.93610000610352,,,,
9/5/2008,8/1/2010,4,2.9235999584198,,,,
9/5/2008,9/1/2010,4,2.89240002632141,,,,
9/5/2008,10/1/2010,4,2.76119995117187,,,,
9/5/2008,11/1/2010,4,2.73810005187988,,,,
9/5/2008,12/1/2010,4,2.73499989509583,,,,
9/5/2008,1/1/2011,4,2.74720001220703,,,,
9/5/2008,2/1/2011,4,2.77049994468689,,,,
9/5/2008,3/1/2011,4,2.8018000125885,,,,
9/5/2008,4/1/2011,4,2.94679999351501,,,,
9/5/2008,5/1/2011,4,2.9533998966217,,,,
9/5/2008,6/1/2011,4,2.95020008087158,,,,
9/5/2008,7/1/2011,4,2.9449999332428,,,,
9/5/2008,8/1/2011,4,2.94350004196167,,,,
9/5/2008,9/1/2011,4,2.94269990921021,,,,
9/8/2008,10/1/2008,1,106.339996337891,109.889999389648,104.699996948242,317923,
9/8/2008,11/1/2008,1,106.610000610352,110.599998474121,105.069999694824,142644,
9/8/2008,12/1/2008,1,107.029998779297,110.980003356934,105.480003356934,57987,
9/8/2008,1/1/2009,1,107.470001220703,111.019996643066,106.190002441406,10057,
9/8/2008,2/1/2009,1,107.889999389648,110.599998474121,106.76000213623,5231,
9/8/2008,3/1/2009,1,108.279998779297,110.949996948242,107.080001831055,4588,
9/8/2008,4/1/2009,1,108.610000610352,108.019996643066,108.019996643066,2084,
9/8/2008,5/1/2009,1,108.870002746582,110.690002441406,110.690002441406,1441,
9/8/2008,6/1/2009,1,109.069999694824,112.040000915527,107.940002441406,5384,
9/8/2008,7/1/2009,1,109.23999786377,109.150001525879,109.150001525879,313,
9/8/2008,8/1/2009,1,109.370002746582,109.180000305176,109.129997253418,96,
9/8/2008,9/1/2009,1,109.470001220703,0,0,62,
9/8/2008,10/1/2009,1,109.540000915527,0,0,108,
9/8/2008,11/1/2009,1,109.589996337891,0,0,100,
9/8/2008,12/1/2009,1,109.629997253418,112,108.330001831055,14941,
9/8/2008,1/1/2010,1,109.650001525879,0,0,1,
9/8/2008,2/1/2010,1,109.669998168945,0,0,0,
9/8/2008,3/1/2010,1,109.680000305176,0,0,0,
9/8/2008,4/1/2010,1,109.669998168945,0,0,0,
9/8/2008,5/1/2010,1,109.660003662109,0,0,0,
9/8/2008,6/1/2010,1,109.650001525879,0,0,676,
9/8/2008,7/1/2010,1,109.639999389648,0,0,0,
9/8/2008,8/1/2010,1,109.629997253418,0,0,0,
9/8/2008,9/1/2010,1,109.620002746582,0,0,0,
9/8/2008,10/1/2010,1,109.610000610352,0,0,0,
9/8/2008,11/1/2010,1,109.599998474121,0,0,0,
9/8/2008,12/1/2010,1,109.580001831055,112.150001525879,108.379997253418,5844,
9/8/2008,1/1/2011,1,109.540000915527,0,0,0,
9/8/2008,2/1/2011,1,109.5,0,0,0,
9/8/2008,3/1/2011,1,109.470001220703,0,0,0,
9/8/2008,4/1/2011,1,109.440002441406,0,0,0,
9/8/2008,5/1/2011,1,109.410003662109,0,0,0,
9/8/2008,6/1/2011,1,109.389999389648,0,0,0,
9/8/2008,7/1/2011,1,109.379997253418,0,0,0,
9/8/2008,8/1/2011,1,109.370002746582,0,0,0,
9/8/2008,9/1/2011,1,109.360000610352,0,0,0,
9/8/2008,10/1/2011,1,109.349998474121,0,0,0,
9/8/2008,11/1/2011,1,109.339996337891,0,0,0,
9/8/2008,12/1/2011,1,109.330001831055,110.699996948242,110.699996948242,1853,
9/8/2008,1/1/2012,1,109.309997558594,0,0,0,
9/8/2008,2/1/2012,1,109.300003051758,0,0,0,
9/8/2008,3/1/2012,1,109.290000915527,0,0,0,
9/8/2008,4/1/2012,1,109.279998779297,0,0,0,
9/8/2008,5/1/2012,1,109.269996643066,0,0,0,
9/8/2008,6/1/2012,1,109.26000213623,110.800003051758,110.800003051758,15,
9/8/2008,7/1/2012,1,109.25,0,0,0,
9/8/2008,8/1/2012,1,109.23999786377,0,0,0,
9/8/2008,9/1/2012,1,109.230003356934,0,0,0,
9/8/2008,10/1/2012,1,109.230003356934,0,0,0,
9/8/2008,11/1/2012,1,109.230003356934,0,0,0,
9/8/2008,12/1/2012,1,109.230003356934,111.699996948242,108.5,1365,
9/8/2008,1/1/2013,1,109.23999786377,0,0,0,
9/8/2008,2/1/2013,1,109.25,0,0,0,
9/8/2008,3/1/2013,1,109.26000213623,0,0,0,
9/8/2008,4/1/2013,1,109.269996643066,0,0,0,
9/8/2008,5/1/2013,1,109.279998779297,0,0,0,
9/8/2008,6/1/2013,1,109.290000915527,110.800003051758,110.800003051758,17,
9/8/2008,7/1/2013,1,109.300003051758,0,0,0,
9/8/2008,8/1/2013,1,109.309997558594,0,0,0,
9/8/2008,9/1/2013,1,109.330001831055,0,0,0,
9/8/2008,10/1/2013,1,109.349998474121,0,0,0,
9/8/2008,11/1/2013,1,109.370002746582,0,0,0,
9/8/2008,12/1/2013,1,109.389999389648,112.190002441406,110.800003051758,4702,
9/8/2008,6/1/2014,1,109.51000213623,110.900001525879,110.900001525879,15,
9/8/2008,12/1/2014,1,109.639999389648,111.150001525879,109.23999786377,221,
9/8/2008,6/1/2015,1,109.809997558594,0,0,0,
9/8/2008,12/1/2015,1,109.98999786377,111.769996643066,109.650001525879,294,
9/8/2008,6/1/2016,1,110.209999084473,109,109,1,
9/8/2008,12/1/2016,1,110.440002441406,112,110,100,
9/8/2008,12/1/2008,3,3.05410003662109,,,,
9/8/2008,1/1/2009,3,3.0796000957489,,,,
9/8/2008,2/1/2009,3,3.09660005569458,,,,
9/8/2008,3/1/2009,3,3.09859991073608,,,,
9/8/2008,4/1/2009,3,3.08509993553162,,,,
9/8/2008,5/1/2009,3,3.07159996032715,,,,
9/8/2008,6/1/2009,3,3.06259989738464,,,,
9/8/2008,7/1/2009,3,3.06960010528564,,,,
9/8/2008,8/1/2009,3,3.08310008049011,,,,
9/8/2008,9/1/2009,3,3.10310006141663,,,,
9/8/2008,10/1/2009,3,3.12409996986389,,,,
9/8/2008,11/1/2009,3,3.14409995079041,,,,
9/8/2008,12/1/2009,3,3.16409993171692,,,,
9/8/2008,1/1/2010,3,3.1826000213623,,,,
9/8/2008,2/1/2010,3,3.18910002708435,,,,
9/8/2008,3/1/2010,3,3.17260003089905,,,,
9/8/2008,4/1/2010,3,3.13109993934631,,,,
9/8/2008,5/1/2010,3,3.0890998840332,,,,
9/8/2008,6/1/2010,3,3.06410002708435,,,,
9/8/2008,7/1/2010,3,3.0631000995636,,,,
9/8/2008,8/1/2010,3,3.07310009002686,,,,
9/8/2008,9/1/2010,3,3.08960008621216,,,,
9/8/2008,10/1/2010,3,3.10759997367859,,,,
9/8/2008,11/1/2010,3,3.12509989738464,,,,
9/8/2008,12/1/2010,3,3.14260005950928,,,,
9/8/2008,1/1/2011,3,3.1586000919342,,,,
9/8/2008,2/1/2011,3,3.15759992599487,,,,
9/8/2008,3/1/2011,3,3.14010000228882,,,,
9/8/2008,4/1/2011,3,3.10509991645813,,,,
9/8/2008,5/1/2011,3,3.07010006904602,,,,
9/8/2008,6/1/2011,3,3.04509997367859,,,,
9/8/2008,7/1/2011,3,3.03760004043579,,,,
9/8/2008,8/1/2011,3,3.03760004043579,,,,
9/8/2008,9/1/2011,3,3.04760003089905,,,,
9/8/2008,10/1/2008,3,3.01309990882874,3.16000008583069,2.95959997177124,39737,
9/8/2008,11/1/2008,3,3.03259992599487,3.17519998550415,2.98099994659424,14843,
9/8/2008,10/1/2008,4,2.75029993057251,,,,
9/8/2008,11/1/2008,4,2.65980005264282,,,,
9/8/2008,12/1/2008,4,2.62980008125305,,,,
9/8/2008,1/1/2009,4,2.64330005645752,,,,
9/8/2008,2/1/2009,4,2.66380000114441,,,,
9/8/2008,3/1/2009,4,2.69180011749268,,,,
9/8/2008,4/1/2009,4,2.85430002212524,,,,
9/8/2008,5/1/2009,4,2.86630010604858,,,,
9/8/2008,6/1/2009,4,2.86829996109009,,,,
9/8/2008,7/1/2009,4,2.86080002784729,,,,
9/8/2008,8/1/2009,4,2.84380006790161,,,,
9/8/2008,9/1/2009,4,2.81979990005493,,,,
9/8/2008,10/1/2009,4,2.70679998397827,,,,
9/8/2008,11/1/2009,4,2.69679999351501,,,,
9/8/2008,12/1/2009,4,2.69679999351501,,,,
9/8/2008,1/1/2010,4,2.7153000831604,,,,
9/8/2008,2/1/2010,4,2.74230003356934,,,,
9/8/2008,3/1/2010,4,2.77430009841919,,,,
9/8/2008,4/1/2010,4,2.92779994010925,,,,
9/8/2008,5/1/2010,4,2.93729996681213,,,,
9/8/2008,6/1/2010,4,2.93479990959167,,,,
9/8/2008,7/1/2010,4,2.92980003356934,,,,
9/8/2008,8/1/2010,4,2.91729998588562,,,,
9/8/2008,9/1/2010,4,2.88610005378723,,,,
9/8/2008,10/1/2010,4,2.7548999786377,,,,
9/8/2008,11/1/2010,4,2.7318000793457,,,,
9/8/2008,12/1/2010,4,2.72869992256165,,,,
9/8/2008,1/1/2011,4,2.74090003967285,,,,
9/8/2008,2/1/2011,4,2.76419997215271,,,,
9/8/2008,3/1/2011,4,2.79550004005432,,,,
9/8/2008,4/1/2011,4,2.94050002098083,,,,
9/8/2008,5/1/2011,4,2.94709992408752,,,,
9/8/2008,6/1/2011,4,2.9439001083374,,,,
9/8/2008,7/1/2011,4,2.93869996070862,,,,
9/8/2008,8/1/2011,4,2.93720006942749,,,,
9/8/2008,9/1/2011,4,2.93639993667603,,,,
9/9/2008,10/1/2008,1,103.26000213623,,,,
9/9/2008,11/1/2008,1,103.360000610352,,,,
9/9/2008,12/1/2008,1,103.73999786377,,,,
9/9/2008,1/1/2009,1,104.150001525879,,,,
9/9/2008,2/1/2009,1,104.559997558594,,,,
9/9/2008,3/1/2009,1,104.959999084473,,,,
9/9/2008,4/1/2009,1,105.319999694824,,,,
9/9/2008,5/1/2009,1,105.620002746582,,,,
9/9/2008,6/1/2009,1,105.879997253418,,,,
9/9/2008,7/1/2009,1,106.089996337891,,,,
9/9/2008,8/1/2009,1,106.26000213623,,,,
9/9/2008,9/1/2009,1,106.389999389648,,,,
9/9/2008,10/1/2009,1,106.48999786377,,,,
9/9/2008,11/1/2009,1,106.569999694824,,,,
9/9/2008,12/1/2009,1,106.639999389648,,,,
9/9/2008,1/1/2010,1,106.699996948242,,,,
9/9/2008,2/1/2010,1,106.76000213623,,,,
9/9/2008,3/1/2010,1,106.800003051758,,,,
9/9/2008,4/1/2010,1,106.819999694824,,,,
9/9/2008,5/1/2010,1,106.830001831055,,,,
9/9/2008,6/1/2010,1,106.839996337891,,,,
9/9/2008,7/1/2010,1,106.849998474121,,,,
9/9/2008,8/1/2010,1,106.860000610352,,,,
9/9/2008,9/1/2010,1,106.870002746582,,,,
9/9/2008,10/1/2010,1,106.879997253418,,,,
9/9/2008,11/1/2010,1,106.889999389648,,,,
9/9/2008,12/1/2010,1,106.900001525879,,,,
9/9/2008,1/1/2011,1,106.870002746582,,,,
9/9/2008,2/1/2011,1,106.839996337891,,,,
9/9/2008,3/1/2011,1,106.809997558594,,,,
9/9/2008,4/1/2011,1,106.779998779297,,,,
9/9/2008,5/1/2011,1,106.75,,,,
9/9/2008,6/1/2011,1,106.730003356934,,,,
9/9/2008,7/1/2011,1,106.720001220703,,,,
9/9/2008,8/1/2011,1,106.709999084473,,,,
9/9/2008,9/1/2011,1,106.699996948242,,,,
9/9/2008,10/1/2011,1,106.690002441406,,,,
9/9/2008,11/1/2011,1,106.690002441406,,,,
9/9/2008,12/1/2011,1,106.690002441406,,,,
9/9/2008,1/1/2012,1,106.669998168945,,,,
9/9/2008,2/1/2012,1,106.650001525879,,,,
9/9/2008,3/1/2012,1,106.639999389648,,,,
9/9/2008,4/1/2012,1,106.629997253418,,,,
9/9/2008,5/1/2012,1,106.620002746582,,,,
9/9/2008,6/1/2012,1,106.610000610352,,,,
9/9/2008,7/1/2012,1,106.599998474121,,,,
9/9/2008,8/1/2012,1,106.589996337891,,,,
9/9/2008,9/1/2012,1,106.580001831055,,,,
9/9/2008,10/1/2012,1,106.569999694824,,,,
9/9/2008,11/1/2012,1,106.569999694824,,,,
9/9/2008,12/1/2012,1,106.569999694824,,,,
9/9/2008,1/1/2013,1,106.569999694824,,,,
9/9/2008,2/1/2013,1,106.569999694824,,,,
9/9/2008,3/1/2013,1,106.569999694824,,,,
9/9/2008,4/1/2013,1,106.580001831055,,,,
9/9/2008,5/1/2013,1,106.589996337891,,,,
9/9/2008,6/1/2013,1,106.599998474121,,,,
9/9/2008,7/1/2013,1,106.610000610352,,,,
9/9/2008,8/1/2013,1,106.620002746582,,,,
9/9/2008,9/1/2013,1,106.629997253418,,,,
9/9/2008,10/1/2013,1,106.639999389648,,,,
9/9/2008,11/1/2013,1,106.650001525879,,,,
9/9/2008,12/1/2013,1,106.669998168945,,,,
9/9/2008,6/1/2014,1,106.779998779297,,,,
9/9/2008,12/1/2014,1,106.900001525879,,,,
9/9/2008,6/1/2015,1,107.059997558594,,,,
9/9/2008,12/1/2015,1,107.230003356934,,,,
9/9/2008,6/1/2016,1,107.440002441406,,,,
9/9/2008,12/1/2016,1,107.660003662109,,,,
9/9/2008,10/1/2008,3,2.92470002174377,,,,
9/9/2008,11/1/2008,3,2.94420003890991,,,,
9/9/2008,12/1/2008,3,2.96670007705688,,,,
9/9/2008,1/1/2009,3,2.99370002746582,,,,
9/9/2008,2/1/2009,3,3.01169991493225,,,,
9/9/2008,3/1/2009,3,3.01270008087158,,,,
9/9/2008,4/1/2009,3,2.99920010566711,,,,
9/9/2008,5/1/2009,3,2.98620009422302,,,,
9/9/2008,6/1/2009,3,2.97869992256165,,,,
9/9/2008,7/1/2009,3,2.9867000579834,,,,
9/9/2008,8/1/2009,3,3.00169992446899,,,,
9/9/2008,9/1/2009,3,3.02270007133484,,,,
9/9/2008,10/1/2009,3,3.04419994354248,,,,
9/9/2008,11/1/2009,3,3.06469988822937,,,,
9/9/2008,12/1/2009,3,3.08470010757446,,,,
9/9/2008,1/1/2010,3,3.10319995880127,,,,
9/9/2008,2/1/2010,3,3.11120009422302,,,,
9/9/2008,3/1/2010,3,3.09770011901855,,,,
9/9/2008,4/1/2010,3,3.05719995498657,,,,
9/9/2008,5/1/2010,3,3.01620006561279,,,,
9/9/2008,6/1/2010,3,2.99219989776611,,,,
9/9/2008,7/1/2010,3,2.99169993400574,,,,
9/9/2008,8/1/2010,3,3.00169992446899,,,,
9/9/2008,9/1/2010,3,3.0181999206543,,,,
9/9/2008,10/1/2010,3,3.03620004653931,,,,
9/9/2008,11/1/2010,3,3.05369997024536,,,,
9/9/2008,12/1/2010,3,3.07119989395142,,,,
9/9/2008,1/1/2011,3,3.08719992637634,,,,
9/9/2008,2/1/2011,3,3.08619999885559,,,,
9/9/2008,3/1/2011,3,3.06870007514954,,,,
9/9/2008,4/1/2011,3,3.03369998931885,,,,
9/9/2008,5/1/2011,3,2.99869990348816,,,,
9/9/2008,6/1/2011,3,2.97370004653931,,,,
9/9/2008,7/1/2011,3,2.96620011329651,,,,
9/9/2008,8/1/2011,3,2.96620011329651,,,,
9/9/2008,9/1/2011,3,2.97620010375977,,,,
9/9/2008,10/1/2008,4,2.65260004997253,,,,
9/9/2008,11/1/2008,4,2.57859992980957,,,,
9/9/2008,12/1/2008,4,2.55460000038147,,,,
9/9/2008,1/1/2009,4,2.56960010528564,,,,
9/9/2008,2/1/2009,4,2.59010004997253,,,,
9/9/2008,3/1/2009,4,2.61809992790222,,,,
9/9/2008,4/1/2009,4,2.77959990501404,,,,
9/9/2008,5/1/2009,4,2.79159998893738,,,,
9/9/2008,6/1/2009,4,2.79310011863708,,,,
9/9/2008,7/1/2009,4,2.78609991073608,,,,
9/9/2008,8/1/2009,4,2.76909995079041,,,,
9/9/2008,9/1/2009,4,2.74609994888306,0,0,25,
9/9/2008,10/1/2009,4,2.6331000328064,2.65249991416931,2.65249991416931,1,
9/9/2008,11/1/2009,4,2.62310004234314,0,0,0,
9/9/2008,12/1/2009,4,2.62310004234314,0,0,21,
9/9/2008,1/1/2010,4,2.64159989356995,0,0,1,
9/9/2008,2/1/2010,4,2.66860008239746,0,0,0,
9/9/2008,3/1/2010,4,2.70059990882874,0,0,0,
9/9/2008,4/1/2010,4,2.85409998893738,0,0,0,
9/9/2008,5/1/2010,4,2.86360001564026,0,0,0,
9/9/2008,6/1/2010,4,2.8610999584198,0,0,0,
9/9/2008,7/1/2010,4,2.85610008239746,0,0,0,
9/9/2008,8/1/2010,4,2.84360003471375,0,0,0,
9/9/2008,9/1/2010,4,2.81240010261536,0,0,0,
9/9/2008,10/1/2010,4,2.68120002746582,0,0,0,
9/9/2008,11/1/2010,4,2.65809988975525,0,0,0,
9/9/2008,12/1/2010,4,2.65499997138977,0,0,0,
9/9/2008,1/1/2011,4,2.66720008850098,0,0,0,
9/9/2008,2/1/2011,4,2.69050002098083,0,0,0,
9/9/2008,3/1/2011,4,2.72180008888245,0,0,0,
9/9/2008,4/1/2011,4,2.86680006980896,0,0,0,
9/9/2008,5/1/2011,4,2.87339997291565,0,0,0,
9/9/2008,6/1/2011,4,2.87019991874695,0,0,0,
9/9/2008,7/1/2011,4,2.86500000953674,0,0,0,
9/9/2008,8/1/2011,4,2.86350011825562,0,0,0,
9/9/2008,9/1/2011,4,2.86269998550415,0,0,0,
9/10/2008,11/1/2008,1,102.620002746582,,,,
9/10/2008,12/1/2008,1,102.919998168945,,,,
9/10/2008,1/1/2009,1,103.25,,,,
9/10/2008,2/1/2009,1,103.629997253418,,,,
9/10/2008,3/1/2009,1,104,,,,
9/10/2008,4/1/2009,1,104.339996337891,,,,
9/10/2008,5/1/2009,1,104.639999389648,,,,
9/10/2008,6/1/2009,1,104.910003662109,,,,
9/10/2008,7/1/2009,1,105.150001525879,,,,
9/10/2008,8/1/2009,1,105.349998474121,,,,
9/10/2008,9/1/2009,1,105.519996643066,,,,
9/10/2008,10/1/2009,1,105.660003662109,,,,
9/10/2008,11/1/2009,1,105.779998779297,,,,
9/10/2008,12/1/2009,1,105.889999389648,,,,
9/10/2008,1/1/2010,1,105.959999084473,,,,
9/10/2008,2/1/2010,1,106.029998779297,,,,
9/10/2008,3/1/2010,1,106.080001831055,,,,
9/10/2008,4/1/2010,1,106.110000610352,,,,
9/10/2008,5/1/2010,1,106.129997253418,,,,
9/10/2008,6/1/2010,1,106.150001525879,,,,
9/10/2008,7/1/2010,1,106.180000305176,,,,
9/10/2008,8/1/2010,1,106.209999084473,,,,
9/10/2008,9/1/2010,1,106.230003356934,,,,
9/10/2008,10/1/2010,1,106.25,,,,
9/10/2008,11/1/2010,1,106.269996643066,,,,
9/10/2008,12/1/2010,1,106.290000915527,,,,
9/10/2008,1/1/2011,1,106.26000213623,,,,
9/10/2008,2/1/2011,1,106.230003356934,,,,
9/10/2008,3/1/2011,1,106.199996948242,,,,
9/10/2008,4/1/2011,1,106.169998168945,,,,
9/10/2008,5/1/2011,1,106.139999389648,,,,
9/10/2008,6/1/2011,1,106.110000610352,,,,
9/10/2008,7/1/2011,1,106.089996337891,,,,
9/10/2008,8/1/2011,1,106.080001831055,,,,
9/10/2008,9/1/2011,1,106.069999694824,,,,
9/10/2008,10/1/2011,1,106.059997558594,,,,
9/10/2008,11/1/2011,1,106.059997558594,,,,
9/10/2008,12/1/2011,1,106.059997558594,,,,
9/10/2008,1/1/2012,1,106.040000915527,,,,
9/10/2008,2/1/2012,1,106.029998779297,,,,
9/10/2008,3/1/2012,1,106.019996643066,,,,
9/10/2008,4/1/2012,1,106.01000213623,,,,
9/10/2008,5/1/2012,1,106,,,,
9/10/2008,6/1/2012,1,105.98999786377,,,,
9/10/2008,7/1/2012,1,105.980003356934,,,,
9/10/2008,8/1/2012,1,105.970001220703,,,,
9/10/2008,9/1/2012,1,105.959999084473,,,,
9/10/2008,10/1/2012,1,105.959999084473,,,,
9/10/2008,11/1/2012,1,105.959999084473,,,,
9/10/2008,12/1/2012,1,105.959999084473,,,,
9/10/2008,1/1/2013,1,105.959999084473,,,,
9/10/2008,2/1/2013,1,105.959999084473,,,,
9/10/2008,3/1/2013,1,105.959999084473,,,,
9/10/2008,4/1/2013,1,105.959999084473,,,,
9/10/2008,5/1/2013,1,105.959999084473,,,,
9/10/2008,6/1/2013,1,105.970001220703,,,,
9/10/2008,7/1/2013,1,105.980003356934,,,,
9/10/2008,8/1/2013,1,105.98999786377,,,,
9/10/2008,9/1/2013,1,106,,,,
9/10/2008,10/1/2013,1,106.01000213623,,,,
9/10/2008,11/1/2013,1,106.019996643066,,,,
9/10/2008,12/1/2013,1,106.029998779297,,,,
9/10/2008,6/1/2014,1,106.129997253418,,,,
9/10/2008,12/1/2014,1,106.23999786377,,,,
9/10/2008,6/1/2015,1,106.389999389648,,,,
9/10/2008,12/1/2015,1,106.550003051758,,,,
9/10/2008,6/1/2016,1,106.75,,,,
9/10/2008,12/1/2016,1,106.959999084473,,,,
9/10/2008,10/1/2008,1,102.580001831055,104.970001220703,101.360000610352,331516,
9/10/2008,10/1/2008,3,2.90240001678467,2.97390007972717,2.86660003662109,38469,
9/10/2008,11/1/2008,3,2.9203999042511,2.98550009727478,2.88639998435974,13485,
9/10/2008,12/1/2008,3,2.94039988517761,2.99650001525879,2.90910005569458,5663,
9/10/2008,1/1/2009,3,2.96490001678467,3.02360010147095,2.94000005722046,3181,
9/10/2008,2/1/2009,3,2.98090004920959,3.04150009155273,2.96219992637634,856,
9/10/2008,3/1/2009,3,2.97939991950989,3.03999996185303,2.96720004081726,500,
9/10/2008,4/1/2009,3,2.96339988708496,3.01200008392334,2.95090007781982,421,
9/10/2008,5/1/2009,3,2.94840002059937,2.99979996681213,2.94000005722046,693,
9/10/2008,6/1/2009,3,2.93939995765686,2.99149990081787,2.91499996185303,1560,
9/10/2008,7/1/2009,3,2.94639992713928,3,2.93479990959167,605,
9/10/2008,8/1/2009,3,2.96090006828308,3.00990009307861,2.94539999961853,77,
9/10/2008,9/1/2009,3,2.98140001296997,3.03099989891052,2.97000002861023,499,
9/10/2008,10/1/2009,3,3.00239992141724,3.04419994354248,3.00999999046326,86,
9/10/2008,11/1/2009,3,3.0229001045227,3.02500009536743,3.02500009536743,182,
9/10/2008,12/1/2009,3,3.04290008544922,3.06010007858276,3.04250001907349,626,
9/10/2008,1/1/2010,3,3.06139993667603,3.05999994277954,3.05999994277954,139,
9/10/2008,2/1/2010,3,3.06940007209778,0,0,0,
9/10/2008,3/1/2010,3,3.05590009689331,3.10999989509583,3.05999994277954,7,
9/10/2008,4/1/2010,3,3.01640009880066,3.0699999332428,3.0699999332428,1,
9/10/2008,5/1/2010,3,2.97639989852905,0,0,0,
9/10/2008,6/1/2010,3,2.9533998966217,0,0,0,
9/10/2008,7/1/2010,3,2.95289993286133,0,0,0,
9/10/2008,8/1/2010,3,2.96289992332458,0,0,0,
9/10/2008,9/1/2010,3,2.97939991950989,0,0,0,
9/10/2008,10/1/2010,3,2.9974000453949,0,0,0,
9/10/2008,11/1/2010,3,3.01489996910095,0,0,0,
9/10/2008,12/1/2010,3,3.03239989280701,0,0,9,
9/10/2008,1/1/2011,3,3.04839992523193,0,0,0,
9/10/2008,2/1/2011,3,3.04739999771118,0,0,0,
9/10/2008,3/1/2011,3,3.02990007400513,0,0,0,
9/10/2008,4/1/2011,3,2.99489998817444,0,0,0,
9/10/2008,5/1/2011,3,2.95989990234375,0,0,0,
9/10/2008,6/1/2011,3,2.9349000453949,0,0,0,
9/10/2008,7/1/2011,3,2.9274001121521,0,0,0,
9/10/2008,8/1/2011,3,2.9274001121521,0,0,0,
9/10/2008,9/1/2011,3,2.93740010261536,0,0,0,
9/10/2008,11/1/2008,4,2.57410001754761,,,,
9/10/2008,12/1/2008,4,2.53810000419617,,,,
9/10/2008,1/1/2009,4,2.5485999584198,,,,
9/10/2008,2/1/2009,4,2.56760001182556,,,,
9/10/2008,3/1/2009,4,2.59409999847412,,,,
9/10/2008,4/1/2009,4,2.75410008430481,,,,
9/10/2008,5/1/2009,4,2.76510000228882,,,,
9/10/2008,6/1/2009,4,2.76609992980957,,,,
9/10/2008,7/1/2009,4,2.75909996032715,,,,
9/10/2008,8/1/2009,4,2.74210000038147,,,,
9/10/2008,9/1/2009,4,2.71909999847412,,,,
9/10/2008,10/1/2009,4,2.60610008239746,,,,
9/10/2008,11/1/2009,4,2.5961000919342,,,,
9/10/2008,12/1/2009,4,2.5961000919342,,,,
9/10/2008,1/1/2010,4,2.61459994316101,,,,
9/10/2008,2/1/2010,4,2.64159989356995,,,,
9/10/2008,3/1/2010,4,2.6735999584198,,,,
9/10/2008,4/1/2010,4,2.82710003852844,,,,
9/10/2008,5/1/2010,4,2.83660006523132,,,,
9/10/2008,6/1/2010,4,2.83410000801086,,,,
9/10/2008,7/1/2010,4,2.82909989356995,,,,
9/10/2008,8/1/2010,4,2.81660008430481,,,,
9/10/2008,9/1/2010,4,2.78539991378784,,,,
9/10/2008,10/1/2010,4,2.65420007705688,,,,
9/10/2008,11/1/2010,4,2.63109993934631,,,,
9/10/2008,12/1/2010,4,2.62800002098083,,,,
9/10/2008,1/1/2011,4,2.64019989967346,,,,
9/10/2008,2/1/2011,4,2.6635000705719,,,,
9/10/2008,3/1/2011,4,2.69479990005493,,,,
9/10/2008,4/1/2011,4,2.83979988098145,,,,
9/10/2008,5/1/2011,4,2.84640002250671,,,,
9/10/2008,6/1/2011,4,2.84319996833801,,,,
9/10/2008,7/1/2011,4,2.83800005912781,,,,
9/10/2008,8/1/2011,4,2.8364999294281,,,,
9/10/2008,9/1/2011,4,2.83570003509521,,,,
9/10/2008,10/1/2008,4,2.66160011291504,2.71860003471375,2.61730003356934,48262,
9/11/2008,1/1/2009,1,101.580001831055,,,,
9/11/2008,2/1/2009,1,101.940002441406,,,,
9/11/2008,3/1/2009,1,102.300003051758,,,,
9/11/2008,4/1/2009,1,102.629997253418,,,,
9/11/2008,5/1/2009,1,102.919998168945,,,,
9/11/2008,6/1/2009,1,103.199996948242,,,,
9/11/2008,7/1/2009,1,103.470001220703,,,,
9/11/2008,8/1/2009,1,103.709999084473,,,,
9/11/2008,9/1/2009,1,103.919998168945,,,,
9/11/2008,10/1/2009,1,104.099998474121,,,,
9/11/2008,11/1/2009,1,104.26000213623,,,,
9/11/2008,12/1/2009,1,104.389999389648,,,,
9/11/2008,1/1/2010,1,104.480003356934,,,,
9/11/2008,2/1/2010,1,104.569999694824,,,,
9/11/2008,3/1/2010,1,104.650001525879,,,,
9/11/2008,4/1/2010,1,104.709999084473,,,,
9/11/2008,5/1/2010,1,104.75,,,,
9/11/2008,6/1/2010,1,104.779998779297,,,,
9/11/2008,7/1/2010,1,104.809997558594,,,,
9/11/2008,8/1/2010,1,104.839996337891,,,,
9/11/2008,9/1/2010,1,104.870002746582,,,,
9/11/2008,10/1/2010,1,104.900001525879,,,,
9/11/2008,11/1/2010,1,104.919998168945,,,,
9/11/2008,12/1/2010,1,104.940002441406,,,,
9/11/2008,1/1/2011,1,104.910003662109,,,,
9/11/2008,2/1/2011,1,104.879997253418,,,,
9/11/2008,3/1/2011,1,104.849998474121,,,,
9/11/2008,4/1/2011,1,104.819999694824,,,,
9/11/2008,5/1/2011,1,104.800003051758,,,,
9/11/2008,6/1/2011,1,104.779998779297,,,,
9/11/2008,7/1/2011,1,104.769996643066,,,,
9/11/2008,8/1/2011,1,104.76000213623,,,,
9/11/2008,9/1/2011,1,104.75,,,,
9/11/2008,10/1/2011,1,104.75,,,,
9/11/2008,11/1/2011,1,104.75,,,,
9/11/2008,12/1/2011,1,104.75,,,,
9/11/2008,1/1/2012,1,104.730003356934,,,,
9/11/2008,2/1/2012,1,104.720001220703,,,,
9/11/2008,3/1/2012,1,104.709999084473,,,,
9/11/2008,4/1/2012,1,104.699996948242,,,,
9/11/2008,5/1/2012,1,104.690002441406,,,,
9/11/2008,6/1/2012,1,104.680000305176,,,,
9/11/2008,7/1/2012,1,104.669998168945,,,,
9/11/2008,8/1/2012,1,104.660003662109,,,,
9/11/2008,9/1/2012,1,104.650001525879,,,,
9/11/2008,10/1/2012,1,104.650001525879,,,,
9/11/2008,11/1/2012,1,104.650001525879,,,,
9/11/2008,12/1/2012,1,104.650001525879,,,,
9/11/2008,1/1/2013,1,104.639999389648,,,,
9/11/2008,2/1/2013,1,104.629997253418,,,,
9/11/2008,3/1/2013,1,104.620002746582,,,,
9/11/2008,4/1/2013,1,104.610000610352,,,,
9/11/2008,5/1/2013,1,104.610000610352,,,,
9/11/2008,6/1/2013,1,104.610000610352,,,,
9/11/2008,7/1/2013,1,104.610000610352,,,,
9/11/2008,8/1/2013,1,104.610000610352,,,,
9/11/2008,9/1/2013,1,104.620002746582,,,,
9/11/2008,10/1/2013,1,104.629997253418,,,,
9/11/2008,11/1/2013,1,104.639999389648,,,,
9/11/2008,12/1/2013,1,104.650001525879,,,,
9/11/2008,6/1/2014,1,104.709999084473,,,,
9/11/2008,12/1/2014,1,104.779998779297,,,,
9/11/2008,6/1/2015,1,104.889999389648,,,,
9/11/2008,12/1/2015,1,105.01000213623,,,,
9/11/2008,6/1/2016,1,105.139999389648,,,,
9/11/2008,12/1/2016,1,105.269996643066,,,,
9/11/2008,10/1/2008,1,100.870002746582,103.949996948242,100.099998474121,311505,
9/11/2008,11/1/2008,1,100.930000305176,103.870002746582,100.169998168945,131208,
9/11/2008,12/1/2008,1,101.25,104.089996337891,100.459999084473,66185,
9/11/2008,10/1/2008,3,2.9154999256134,,,,
9/11/2008,11/1/2008,3,2.92899990081787,,,,
9/11/2008,12/1/2008,3,2.9449999332428,,,,
9/11/2008,1/1/2009,3,2.96849989891052,,,,
9/11/2008,2/1/2009,3,2.98200011253357,,,,
9/11/2008,3/1/2009,3,2.97950005531311,,,,
9/11/2008,4/1/2009,3,2.96099996566772,,,,
9/11/2008,5/1/2009,3,2.94350004196167,,,,
9/11/2008,6/1/2009,3,2.93249988555908,,,,
9/11/2008,7/1/2009,3,2.93849992752075,,,,
9/11/2008,8/1/2009,3,2.95250010490417,,,,
9/11/2008,9/1/2009,3,2.97250008583069,,,,
9/11/2008,10/1/2009,3,2.99300003051758,,,,
9/11/2008,11/1/2009,3,3.01300001144409,,,,
9/11/2008,12/1/2009,3,3.03250002861023,,,,
9/11/2008,1/1/2010,3,3.05049991607666,,,,
9/11/2008,2/1/2010,3,3.05800008773804,,,,
9/11/2008,3/1/2010,3,3.04399991035461,,,,
9/11/2008,4/1/2010,3,3.00349998474121,,,,
9/11/2008,5/1/2010,3,2.96250009536743,,,,
9/11/2008,6/1/2010,3,2.93849992752075,,,,
9/11/2008,7/1/2010,3,2.93799996376038,,,,
9/11/2008,8/1/2010,3,2.94799995422363,,,,
9/11/2008,9/1/2010,3,2.96449995040894,,,,
9/11/2008,10/1/2010,3,2.98250007629395,,,,
9/11/2008,11/1/2010,3,3,,,,
9/11/2008,12/1/2010,3,3.01749992370605,,,,
9/11/2008,1/1/2011,3,3.03349995613098,,,,
9/11/2008,2/1/2011,3,3.03250002861023,,,,
9/11/2008,3/1/2011,3,3.01500010490417,,,,
9/11/2008,4/1/2011,3,2.98000001907349,,,,
9/11/2008,5/1/2011,3,2.9449999332428,,,,
9/11/2008,6/1/2011,3,2.92000007629395,,,,
9/11/2008,7/1/2011,3,2.91249990463257,,,,
9/11/2008,8/1/2011,3,2.91249990463257,,,,
9/11/2008,9/1/2011,3,2.92249989509583,,,,
9/11/2008,11/1/2008,4,2.58879995346069,,,,
9/11/2008,12/1/2008,4,2.52329993247986,,,,
9/11/2008,1/1/2009,4,2.52679991722107,,,,
9/11/2008,2/1/2009,4,2.54380011558533,,,,
9/11/2008,3/1/2009,4,2.57030010223389,,,,
9/11/2008,4/1/2009,4,2.72979998588562,,,,
9/11/2008,5/1/2009,4,2.73979997634888,,,,
9/11/2008,6/1/2009,4,2.73979997634888,,,,
9/11/2008,7/1/2009,4,2.73079991340637,,,,
9/11/2008,8/1/2009,4,2.71230006217957,,,,
9/11/2008,9/1/2009,4,2.68829989433289,,,,
9/11/2008,10/1/2009,4,2.57430005073547,,,,
9/11/2008,11/1/2009,4,2.56430006027222,,,,
9/11/2008,12/1/2009,4,2.56430006027222,,,,
9/11/2008,1/1/2010,4,2.58279991149902,,,,
9/11/2008,2/1/2010,4,2.60980010032654,,,,
9/11/2008,3/1/2010,4,2.64179992675781,,,,
9/11/2008,4/1/2010,4,2.79530000686645,,,,
9/11/2008,5/1/2010,4,2.80480003356934,,,,
9/11/2008,6/1/2010,4,2.80229997634888,,,,
9/11/2008,7/1/2010,4,2.79730010032654,,,,
9/11/2008,8/1/2010,4,2.78480005264282,,,,
9/11/2008,9/1/2010,4,2.75359988212585,,,,
9/11/2008,10/1/2010,4,2.6224000453949,,,,
9/11/2008,11/1/2010,4,2.59929990768433,,,,
9/11/2008,12/1/2010,4,2.59619998931885,,,,
9/11/2008,1/1/2011,4,2.60840010643005,,,,
9/11/2008,2/1/2011,4,2.63170003890991,,,,
9/11/2008,3/1/2011,4,2.66300010681152,,,,
9/11/2008,4/1/2011,4,2.80800008773804,,,,
9/11/2008,5/1/2011,4,2.81459999084473,,,,
9/11/2008,6/1/2011,4,2.81139993667603,,,,
9/11/2008,7/1/2011,4,2.80620002746582,,,,
9/11/2008,8/1/2011,4,2.80469989776611,,,,
9/11/2008,9/1/2011,4,2.80390000343323,,,,
9/11/2008,10/1/2008,4,2.74880003929138,2.82750010490417,2.67000007629395,56171,
9/12/2008,11/1/2008,1,101.25,,,,
9/12/2008,12/1/2008,1,101.620002746582,,,,
9/12/2008,1/1/2009,1,102.01000213623,,,,
9/12/2008,2/1/2009,1,102.389999389648,,,,
9/12/2008,3/1/2009,1,102.75,,,,
9/12/2008,4/1/2009,1,103.080001831055,,,,
9/12/2008,5/1/2009,1,103.360000610352,,,,
9/12/2008,6/1/2009,1,103.629997253418,,,,
9/12/2008,7/1/2009,1,103.889999389648,,,,
9/12/2008,8/1/2009,1,104.160003662109,,,,
9/12/2008,9/1/2009,1,104.410003662109,,,,
9/12/2008,10/1/2009,1,104.639999389648,,,,
9/12/2008,11/1/2009,1,104.849998474121,,,,
9/12/2008,12/1/2009,1,105.019996643066,,,,
9/12/2008,1/1/2010,1,105.150001525879,,,,
9/12/2008,2/1/2010,1,105.279998779297,,,,
9/12/2008,3/1/2010,1,105.389999389648,,,,
9/12/2008,4/1/2010,1,105.48999786377,,,,
9/12/2008,5/1/2010,1,105.559997558594,,,,
9/12/2008,6/1/2010,1,105.610000610352,,,,
9/12/2008,7/1/2010,1,105.650001525879,,,,
9/12/2008,8/1/2010,1,105.690002441406,,,,
9/12/2008,9/1/2010,1,105.730003356934,,,,
9/12/2008,10/1/2010,1,105.769996643066,,,,
9/12/2008,11/1/2010,1,105.809997558594,,,,
9/12/2008,12/1/2010,1,105.849998474121,,,,
9/12/2008,1/1/2011,1,105.819999694824,,,,
9/12/2008,2/1/2011,1,105.790000915527,,,,
9/12/2008,3/1/2011,1,105.769996643066,,,,
9/12/2008,4/1/2011,1,105.75,,,,
9/12/2008,5/1/2011,1,105.73999786377,,,,
9/12/2008,6/1/2011,1,105.730003356934,,,,
9/12/2008,7/1/2011,1,105.730003356934,,,,
9/12/2008,8/1/2011,1,105.730003356934,,,,
9/12/2008,9/1/2011,1,105.730003356934,,,,
9/12/2008,10/1/2011,1,105.730003356934,,,,
9/12/2008,11/1/2011,1,105.730003356934,,,,
9/12/2008,12/1/2011,1,105.730003356934,,,,
9/12/2008,1/1/2012,1,105.720001220703,,,,
9/12/2008,2/1/2012,1,105.720001220703,,,,
9/12/2008,3/1/2012,1,105.720001220703,,,,
9/12/2008,4/1/2012,1,105.720001220703,,,,
9/12/2008,5/1/2012,1,105.720001220703,,,,
9/12/2008,6/1/2012,1,105.720001220703,,,,
9/12/2008,7/1/2012,1,105.720001220703,,,,
9/12/2008,8/1/2012,1,105.720001220703,,,,
9/12/2008,9/1/2012,1,105.720001220703,,,,
9/12/2008,10/1/2012,1,105.730003356934,,,,
9/12/2008,11/1/2012,1,105.73999786377,,,,
9/12/2008,12/1/2012,1,105.75,,,,
9/12/2008,1/1/2013,1,105.73999786377,,,,
9/12/2008,2/1/2013,1,105.73999786377,,,,
9/12/2008,3/1/2013,1,105.73999786377,,,,
9/12/2008,4/1/2013,1,105.73999786377,,,,
9/12/2008,5/1/2013,1,105.73999786377,,,,
9/12/2008,6/1/2013,1,105.73999786377,,,,
9/12/2008,7/1/2013,1,105.75,,,,
9/12/2008,8/1/2013,1,105.76000213623,,,,
9/12/2008,9/1/2013,1,105.769996643066,,,,
9/12/2008,10/1/2013,1,105.779998779297,,,,
9/12/2008,11/1/2013,1,105.790000915527,,,,
9/12/2008,12/1/2013,1,105.800003051758,,,,
9/12/2008,6/1/2014,1,105.870002746582,,,,
9/12/2008,12/1/2014,1,105.949996948242,,,,
9/12/2008,6/1/2015,1,106.059997558594,,,,
9/12/2008,12/1/2015,1,106.180000305176,,,,
9/12/2008,6/1/2016,1,106.309997558594,,,,
9/12/2008,12/1/2016,1,106.449996948242,,,,
9/12/2008,10/1/2008,1,101.180000305176,102.889999389648,99.9899978637695,273124,
9/12/2008,11/1/2008,3,2.95110011100769,,,,
9/12/2008,1/1/2009,3,2.98760008811951,,,,
9/12/2008,2/1/2009,3,2.99959993362427,,,,
9/12/2008,3/1/2009,3,2.99309992790222,,,,
9/12/2008,4/1/2009,3,2.9711000919342,,,,
9/12/2008,5/1/2009,3,2.95009994506836,,,,
9/12/2008,6/1/2009,3,2.93659996986389,,,,
9/12/2008,7/1/2009,3,2.94160008430481,,,,
9/12/2008,8/1/2009,3,2.95510005950928,,,,
9/12/2008,9/1/2009,3,2.97510004043579,,,,
9/12/2008,10/1/2009,3,2.9951000213623,,,,
9/12/2008,11/1/2009,3,3.01510000228882,,,,
9/12/2008,12/1/2009,3,3.03460001945496,,,,
9/12/2008,1/1/2010,3,3.05259990692139,,,,
9/12/2008,2/1/2010,3,3.06010007858276,,,,
9/12/2008,3/1/2010,3,3.04609990119934,,,,
9/12/2008,4/1/2010,3,3.00559997558594,,,,
9/12/2008,5/1/2010,3,2.96460008621216,,,,
9/12/2008,6/1/2010,3,2.94059991836548,,,,
9/12/2008,7/1/2010,3,2.9400999546051,,,,
9/12/2008,8/1/2010,3,2.95009994506836,,,,
9/12/2008,9/1/2010,3,2.96659994125366,,,,
9/12/2008,10/1/2010,3,2.98460006713867,,,,
9/12/2008,11/1/2010,3,3.00209999084473,,,,
9/12/2008,12/1/2010,3,3.01959991455078,,,,
9/12/2008,1/1/2011,3,3.03559994697571,,,,
9/12/2008,2/1/2011,3,3.03460001945496,,,,
9/12/2008,3/1/2011,3,3.0171000957489,,,,
9/12/2008,4/1/2011,3,2.98210000991821,,,,
9/12/2008,5/1/2011,3,2.94709992408752,,,,
9/12/2008,6/1/2011,3,2.92210006713867,,,,
9/12/2008,7/1/2011,3,2.91459989547729,,,,
9/12/2008,8/1/2011,3,2.91459989547729,,,,
9/12/2008,9/1/2011,3,2.92459988594055,,,,
9/12/2008,10/1/2008,3,2.93910002708435,2.97740006446838,2.91540002822876,30916,
9/12/2008,12/1/2008,3,2.96609997749329,3.00209999084473,2.93989992141724,11510,
9/12/2008,10/1/2008,4,2.76959991455078,,,,
9/12/2008,11/1/2008,4,2.60509991645813,,,,
9/12/2008,12/1/2008,4,2.53810000419617,2.58730006217957,2.50869989395142,18095,
9/12/2008,1/1/2009,4,2.54259991645813,2.5789999961853,2.51920008659363,6960,
9/12/2008,2/1/2009,4,2.55859994888306,2.58800005912781,2.54399991035461,2257,
9/12/2008,3/1/2009,4,2.58410000801086,2.5783998966217,2.5783998966217,306,
9/12/2008,4/1/2009,4,2.74210000038147,0,0,286,
9/12/2008,5/1/2009,4,2.75209999084473,2.74000000953674,2.72749996185303,339,
9/12/2008,6/1/2009,4,2.75209999084473,0,0,124,
9/12/2008,7/1/2009,4,2.74309992790222,0,0,37,
9/12/2008,8/1/2009,4,2.72460007667541,0,0,30,
9/12/2008,9/1/2009,4,2.70059990882874,0,0,200,
9/12/2008,10/1/2009,4,2.58660006523132,0,0,0,
9/12/2008,11/1/2009,4,2.57660007476807,0,0,0,
9/12/2008,12/1/2009,4,2.57660007476807,2.51999998092651,2.51999998092651,307,
9/12/2008,1/1/2010,4,2.59509992599487,0,0,0,
9/12/2008,2/1/2010,4,2.62210011482239,0,0,0,
9/12/2008,3/1/2010,4,2.65409994125366,0,0,150,
9/12/2008,4/1/2010,4,2.8076000213623,0,0,0,
9/12/2008,5/1/2010,4,2.81710004806519,0,0,0,
9/12/2008,6/1/2010,4,2.81459999084473,0,0,0,
9/12/2008,7/1/2010,4,2.80960011482239,0,0,0,
9/12/2008,8/1/2010,4,2.79710006713867,0,0,0,
9/12/2008,9/1/2010,4,2.7658998966217,0,0,0,
9/12/2008,10/1/2010,4,2.63470005989075,0,0,0,
9/12/2008,11/1/2010,4,2.61159992218018,0,0,0,
9/12/2008,12/1/2010,4,2.6085000038147,0,0,0,
9/12/2008,1/1/2011,4,2.62069988250732,0,0,0,
9/12/2008,2/1/2011,4,2.64400005340576,0,0,0,
9/12/2008,3/1/2011,4,2.67529988288879,0,0,0,
9/12/2008,4/1/2011,4,2.82030010223389,0,0,0,
9/12/2008,5/1/2011,4,2.82690000534058,0,0,0,
9/12/2008,6/1/2011,4,2.82369995117187,0,0,0,
9/12/2008,7/1/2011,4,2.81850004196167,0,0,0,
9/12/2008,8/1/2011,4,2.81699991226196,0,0,0,
9/12/2008,9/1/2011,4,2.81620001792908,0,0,0,
9/15/2008,1/1/2009,1,96.4300003051758,,,,
9/15/2008,2/1/2009,1,96.8300018310547,,,,
9/15/2008,3/1/2009,1,97.1900024414063,,,,
9/15/2008,4/1/2009,1,97.5100021362305,,,,
9/15/2008,5/1/2009,1,97.8000030517578,,,,
9/15/2008,6/1/2009,1,98.0899963378906,,,,
9/15/2008,7/1/2009,1,98.370002746582,,,,
9/15/2008,8/1/2009,1,98.6399993896484,,,,
9/15/2008,9/1/2009,1,98.8899993896484,,,,
9/15/2008,10/1/2009,1,99.120002746582,,,,
9/15/2008,11/1/2009,1,99.3399963378906,,,,
9/15/2008,12/1/2009,1,99.5199966430664,,,,
9/15/2008,1/1/2010,1,99.6800003051758,,,,
9/15/2008,2/1/2010,1,99.8399963378906,,,,
9/15/2008,3/1/2010,1,99.9800033569336,,,,
9/15/2008,4/1/2010,1,100.110000610352,,,,
9/15/2008,5/1/2010,1,100.199996948242,,,,
9/15/2008,6/1/2010,1,100.269996643066,,,,
9/15/2008,7/1/2010,1,100.330001831055,,,,
9/15/2008,8/1/2010,1,100.389999389648,,,,
9/15/2008,9/1/2010,1,100.449996948242,,,,
9/15/2008,10/1/2010,1,100.51000213623,,,,
9/15/2008,11/1/2010,1,100.569999694824,,,,
9/15/2008,12/1/2010,1,100.620002746582,,,,
9/15/2008,1/1/2011,1,100.599998474121,,,,
9/15/2008,2/1/2011,1,100.580001831055,,,,
9/15/2008,3/1/2011,1,100.569999694824,,,,
9/15/2008,4/1/2011,1,100.559997558594,,,,
9/15/2008,5/1/2011,1,100.559997558594,,,,
9/15/2008,6/1/2011,1,100.559997558594,,,,
9/15/2008,7/1/2011,1,100.569999694824,,,,
9/15/2008,8/1/2011,1,100.580001831055,,,,
9/15/2008,9/1/2011,1,100.589996337891,,,,
9/15/2008,10/1/2011,1,100.599998474121,,,,
9/15/2008,11/1/2011,1,100.610000610352,,,,
9/15/2008,12/1/2011,1,100.620002746582,,,,
9/15/2008,1/1/2012,1,100.620002746582,,,,
9/15/2008,2/1/2012,1,100.629997253418,,,,
9/15/2008,3/1/2012,1,100.639999389648,,,,
9/15/2008,4/1/2012,1,100.639999389648,,,,
9/15/2008,5/1/2012,1,100.650001525879,,,,
9/15/2008,6/1/2012,1,100.660003662109,,,,
9/15/2008,7/1/2012,1,100.669998168945,,,,
9/15/2008,8/1/2012,1,100.680000305176,,,,
9/15/2008,9/1/2012,1,100.690002441406,,,,
9/15/2008,10/1/2012,1,100.699996948242,,,,
9/15/2008,11/1/2012,1,100.709999084473,,,,
9/15/2008,12/1/2012,1,100.720001220703,,,,
9/15/2008,1/1/2013,1,100.730003356934,,,,
9/15/2008,2/1/2013,1,100.73999786377,,,,
9/15/2008,3/1/2013,1,100.75,,,,
9/15/2008,4/1/2013,1,100.76000213623,,,,
9/15/2008,5/1/2013,1,100.769996643066,,,,
9/15/2008,6/1/2013,1,100.790000915527,,,,
9/15/2008,7/1/2013,1,100.819999694824,,,,
9/15/2008,8/1/2013,1,100.849998474121,,,,
9/15/2008,9/1/2013,1,100.879997253418,,,,
9/15/2008,10/1/2013,1,100.910003662109,,,,
9/15/2008,11/1/2013,1,100.940002441406,,,,
9/15/2008,12/1/2013,1,100.970001220703,,,,
9/15/2008,6/1/2014,1,101.110000610352,,,,
9/15/2008,12/1/2014,1,101.269996643066,,,,
9/15/2008,6/1/2015,1,101.470001220703,,,,
9/15/2008,12/1/2015,1,101.669998168945,,,,
9/15/2008,6/1/2016,1,101.870002746582,,,,
9/15/2008,12/1/2016,1,102.120002746582,,,,
9/15/2008,10/1/2008,1,95.7099990844727,101.190002441406,94,334900,
9/15/2008,11/1/2008,1,95.6900024414063,101.300003051758,93.8899993896484,171391,
9/15/2008,12/1/2008,1,96.0400009155273,100.709999084473,94.2099990844727,95482,
9/15/2008,10/1/2008,3,2.79119992256165,,,,
9/15/2008,11/1/2008,3,2.8066999912262,,,,
9/15/2008,12/1/2008,3,2.82369995117187,,,,
9/15/2008,1/1/2009,3,2.84619998931885,,,,
9/15/2008,2/1/2009,3,2.85920000076294,,,,
9/15/2008,3/1/2009,3,2.85470008850098,,,,
9/15/2008,4/1/2009,3,2.83369994163513,,,,
9/15/2008,5/1/2009,3,2.81369996070862,,,,
9/15/2008,6/1/2009,3,2.80270004272461,,,,
9/15/2008,7/1/2009,3,2.81069993972778,,,,
9/15/2008,8/1/2009,3,2.82520008087158,,,,
9/15/2008,9/1/2009,3,2.84619998931885,,,,
9/15/2008,10/1/2009,3,2.86669993400574,,,,
9/15/2008,11/1/2009,3,2.88720011711121,,,,
9/15/2008,12/1/2009,3,2.90720009803772,,,,
9/15/2008,1/1/2010,3,2.92569994926453,,,,
9/15/2008,2/1/2010,3,2.93370008468628,,,,
9/15/2008,3/1/2010,3,2.92120003700256,,,,
9/15/2008,4/1/2010,3,2.88220000267029,,,,
9/15/2008,5/1/2010,3,2.84270000457764,,,,
9/15/2008,6/1/2010,3,2.82019996643066,,,,
9/15/2008,7/1/2010,3,2.82019996643066,,,,
9/15/2008,8/1/2010,3,2.8306999206543,,,,
9/15/2008,9/1/2010,3,2.84770011901855,,,,
9/15/2008,10/1/2010,3,2.86619997024536,,,,
9/15/2008,11/1/2010,3,2.88420009613037,,,,
9/15/2008,12/1/2010,3,2.9021999835968,,,,
9/15/2008,1/1/2011,3,2.91820001602173,,,,
9/15/2008,2/1/2011,3,2.91720008850098,,,,
9/15/2008,3/1/2011,3,2.89969992637634,,,,
9/15/2008,4/1/2011,3,2.86470007896423,,,,
9/15/2008,5/1/2011,3,2.82969999313354,,,,
9/15/2008,6/1/2011,3,2.80469989776611,,,,
9/15/2008,7/1/2011,3,2.79719996452332,,,,
9/15/2008,8/1/2011,3,2.79719996452332,,,,
9/15/2008,9/1/2011,3,2.80719995498657,,,,
9/15/2008,10/1/2008,4,2.56139993667603,,,,
9/15/2008,11/1/2008,4,2.42440009117126,,,,
9/15/2008,12/1/2008,4,2.38639998435974,,,,
9/15/2008,1/1/2009,4,2.39890003204346,,,,
9/15/2008,2/1/2009,4,2.41790008544922,,,,
9/15/2008,3/1/2009,4,2.44490003585815,,,,
9/15/2008,4/1/2009,4,2.60489988327026,,,,
9/15/2008,5/1/2009,4,2.61590003967285,,,,
9/15/2008,6/1/2009,4,2.6168999671936,,,,
9/15/2008,7/1/2009,4,2.60940003395081,,,,
9/15/2008,8/1/2009,4,2.59340000152588,,,,
9/15/2008,9/1/2009,4,2.57189989089966,,,,
9/15/2008,10/1/2009,4,2.45790004730225,,,,
9/15/2008,11/1/2009,4,2.44790005683899,,,,
9/15/2008,12/1/2009,4,2.44790005683899,,,,
9/15/2008,1/1/2010,4,2.4663999080658,,,,
9/15/2008,2/1/2010,4,2.49340009689331,,,,
9/15/2008,3/1/2010,4,2.52539992332458,,,,
9/15/2008,4/1/2010,4,2.67890000343323,,,,
9/15/2008,5/1/2010,4,2.68840003013611,,,,
9/15/2008,6/1/2010,4,2.68589997291565,,,,
9/15/2008,7/1/2010,4,2.68090009689331,,,,
9/15/2008,8/1/2010,4,2.66840004920959,,,,
9/15/2008,9/1/2010,4,2.63720011711121,,,,
9/15/2008,10/1/2010,4,2.50850009918213,,,,
9/15/2008,11/1/2010,4,2.48790001869202,,,,
9/15/2008,12/1/2010,4,2.48729991912842,,,,
9/15/2008,1/1/2011,4,2.49950003623962,,,,
9/15/2008,2/1/2011,4,2.52279996871948,,,,
9/15/2008,3/1/2011,4,2.55410003662109,,,,
9/15/2008,4/1/2011,4,2.69910001754761,,,,
9/15/2008,5/1/2011,4,2.7056999206543,,,,
9/15/2008,6/1/2011,4,2.70250010490417,,,,
9/15/2008,7/1/2011,4,2.69729995727539,,,,
9/15/2008,8/1/2011,4,2.69580006599426,,,,
9/15/2008,9/1/2011,4,2.6949999332428,,,,
9/16/2008,1/1/2009,1,91.4000015258789,,,,
9/16/2008,2/1/2009,1,91.6900024414062,,,,
9/16/2008,3/1/2009,1,91.9700012207031,,,,
9/16/2008,4/1/2009,1,92.2399978637695,,,,
9/16/2008,5/1/2009,1,92.4899978637695,,,,
9/16/2008,6/1/2009,1,92.7300033569336,,,,
9/16/2008,7/1/2009,1,92.9700012207031,,,,
9/16/2008,8/1/2009,1,93.1999969482422,,,,
9/16/2008,9/1/2009,1,93.4199981689453,,,,
9/16/2008,10/1/2009,1,93.629997253418,,,,
9/16/2008,11/1/2009,1,93.8300018310547,,,,
9/16/2008,12/1/2009,1,94,,,,
9/16/2008,1/1/2010,1,94.1600036621094,,,,
9/16/2008,2/1/2010,1,94.3199996948242,,,,
9/16/2008,3/1/2010,1,94.4599990844727,,,,
9/16/2008,4/1/2010,1,94.5899963378906,,,,
9/16/2008,5/1/2010,1,94.6800003051758,,,,
9/16/2008,6/1/2010,1,94.7399978637695,,,,
9/16/2008,7/1/2010,1,94.8000030517578,,,,
9/16/2008,8/1/2010,1,94.8600006103516,,,,
9/16/2008,9/1/2010,1,94.9199981689453,,,,
9/16/2008,10/1/2010,1,94.9800033569336,,,,
9/16/2008,11/1/2010,1,95.0400009155274,,,,
9/16/2008,12/1/2010,1,95.0999984741211,,,,
9/16/2008,1/1/2011,1,95.0699996948242,,,,
9/16/2008,2/1/2011,1,95.0400009155274,,,,
9/16/2008,3/1/2011,1,95.0199966430664,,,,
9/16/2008,4/1/2011,1,95,,,,
9/16/2008,5/1/2011,1,94.9899978637695,,,,
9/16/2008,6/1/2011,1,94.9800033569336,,,,
9/16/2008,7/1/2011,1,94.9800033569336,,,,
9/16/2008,8/1/2011,1,94.9800033569336,,,,
9/16/2008,9/1/2011,1,94.9800033569336,,,,
9/16/2008,10/1/2011,1,94.9800033569336,,,,
9/16/2008,11/1/2011,1,94.9800033569336,,,,
9/16/2008,12/1/2011,1,94.9800033569336,,,,
9/16/2008,1/1/2012,1,94.9700012207031,,,,
9/16/2008,2/1/2012,1,94.9700012207031,,,,
9/16/2008,3/1/2012,1,94.9700012207031,,,,
9/16/2008,4/1/2012,1,94.9599990844727,,,,
9/16/2008,5/1/2012,1,94.9599990844727,,,,
9/16/2008,6/1/2012,1,94.9599990844727,,,,
9/16/2008,7/1/2012,1,94.9599990844727,,,,
9/16/2008,8/1/2012,1,94.9599990844727,,,,
9/16/2008,9/1/2012,1,94.9599990844727,,,,
9/16/2008,10/1/2012,1,94.9599990844727,,,,
9/16/2008,11/1/2012,1,94.9599990844727,,,,
9/16/2008,12/1/2012,1,94.9599990844727,,,,
9/16/2008,1/1/2013,1,94.9599990844727,,,,
9/16/2008,2/1/2013,1,94.9599990844727,,,,
9/16/2008,3/1/2013,1,94.9499969482422,,,,
9/16/2008,4/1/2013,1,94.9400024414063,,,,
9/16/2008,5/1/2013,1,94.9300003051758,,,,
9/16/2008,6/1/2013,1,94.9300003051758,,,,
9/16/2008,7/1/2013,1,94.9400024414063,,,,
9/16/2008,8/1/2013,1,94.9499969482422,,,,
9/16/2008,9/1/2013,1,94.9599990844727,,,,
9/16/2008,10/1/2013,1,94.9700012207031,,,,
9/16/2008,11/1/2013,1,94.9899978637695,,,,
9/16/2008,12/1/2013,1,95.0100021362305,,,,
9/16/2008,6/1/2014,1,95.0599975585937,,,,
9/16/2008,12/1/2014,1,95.1399993896484,,,,
9/16/2008,6/1/2015,1,95.2799987792969,,,,
9/16/2008,12/1/2015,1,95.4400024414062,,,,
9/16/2008,6/1/2016,1,95.6399993896484,,,,
9/16/2008,12/1/2016,1,95.8899993896484,,,,
9/16/2008,10/1/2008,1,91.1500015258789,94.3199996948242,90.5100021362305,327157,
9/16/2008,11/1/2008,1,91.0199966430664,94.3399963378906,90.4199981689453,212652,
9/16/2008,12/1/2008,1,91.1699981689453,94.4499969482422,90.6600036621094,138629,
9/16/2008,11/1/2008,3,2.73420000076294,,,,
9/16/2008,12/1/2008,3,2.74819993972778,,,,
9/16/2008,1/1/2009,3,2.76570010185242,,,,
9/16/2008,2/1/2009,3,2.77570009231567,,,,
9/16/2008,3/1/2009,3,2.7681999206543,,,,
9/16/2008,4/1/2009,3,2.74320006370544,,,,
9/16/2008,5/1/2009,3,2.71869993209839,,,,
9/16/2008,6/1/2009,3,2.7056999206543,,,,
9/16/2008,7/1/2009,3,2.71320009231567,,,,
9/16/2008,8/1/2009,3,2.72769999504089,,,,
9/16/2008,9/1/2009,3,2.74869990348816,,,,
9/16/2008,10/1/2009,3,2.76920008659363,,,,
9/16/2008,11/1/2009,3,2.78970003128052,,,,
9/16/2008,12/1/2009,3,2.80920004844666,,,,
9/16/2008,1/1/2010,3,2.82769989967346,,,,
9/16/2008,2/1/2010,3,2.83619999885559,,,,
9/16/2008,3/1/2010,3,2.82419991493225,,,,
9/16/2008,4/1/2010,3,2.78570008277893,,,,
9/16/2008,5/1/2010,3,2.74720001220703,,,,
9/16/2008,6/1/2010,3,2.72519993782043,,,,
9/16/2008,7/1/2010,3,2.72519993782043,,,,
9/16/2008,8/1/2010,3,2.73569989204407,,,,
9/16/2008,9/1/2010,3,2.75270009040833,,,,
9/16/2008,10/1/2010,3,2.769700050354,,,,
9/16/2008,11/1/2010,3,2.78670001029968,,,,
9/16/2008,12/1/2010,3,2.80369997024536,,,,
9/16/2008,1/1/2011,3,2.81970000267029,,,,
9/16/2008,2/1/2011,3,2.81870007514954,,,,
9/16/2008,3/1/2011,3,2.8011999130249,,,,
9/16/2008,4/1/2011,3,2.76620006561279,,,,
9/16/2008,5/1/2011,3,2.7311999797821,,,,
9/16/2008,6/1/2011,3,2.70619988441467,,,,
9/16/2008,7/1/2011,3,2.69869995117187,,,,
9/16/2008,8/1/2011,3,2.69869995117187,,,,
9/16/2008,9/1/2011,3,2.70869994163513,,,,
9/16/2008,10/1/2008,3,2.71970009803772,2.77279996871948,2.67120003700256,35536,
9/16/2008,11/1/2008,4,2.28279995918274,,,,
9/16/2008,12/1/2008,4,2.25279998779297,,,,
9/16/2008,1/1/2009,4,2.2632999420166,,,,
9/16/2008,2/1/2009,4,2.28229999542236,,,,
9/16/2008,3/1/2009,4,2.3092999458313,,,,
9/16/2008,4/1/2009,4,2.46979999542236,,,,
9/16/2008,5/1/2009,4,2.48079991340637,,,,
9/16/2008,6/1/2009,4,2.4818000793457,,,,
9/16/2008,7/1/2009,4,2.47429990768433,,,,
9/16/2008,8/1/2009,4,2.45980000495911,,,,
9/16/2008,9/1/2009,4,2.43829989433289,,,,
9/16/2008,10/1/2009,4,2.32430005073547,,,,
9/16/2008,11/1/2009,4,2.31430006027222,,,,
9/16/2008,12/1/2009,4,2.31430006027222,,,,
9/16/2008,1/1/2010,4,2.33279991149902,,,,
9/16/2008,2/1/2010,4,2.35980010032654,,,,
9/16/2008,3/1/2010,4,2.39179992675781,,,,
9/16/2008,4/1/2010,4,2.54530000686645,,,,
9/16/2008,5/1/2010,4,2.55480003356934,,,,
9/16/2008,6/1/2010,4,2.55229997634888,,,,
9/16/2008,7/1/2010,4,2.54730010032654,,,,
9/16/2008,8/1/2010,4,2.53480005264282,,,,
9/16/2008,9/1/2010,4,2.50359988212585,,,,
9/16/2008,10/1/2010,4,2.37490010261536,,,,
9/16/2008,11/1/2010,4,2.35430002212524,,,,
9/16/2008,12/1/2010,4,2.35369992256165,,,,
9/16/2008,1/1/2011,4,2.36590003967285,,,,
9/16/2008,2/1/2011,4,2.38919997215271,,,,
9/16/2008,3/1/2011,4,2.42050004005432,,,,
9/16/2008,4/1/2011,4,2.56550002098083,,,,
9/16/2008,5/1/2011,4,2.57209992408752,,,,
9/16/2008,6/1/2011,4,2.5689001083374,,,,
9/16/2008,7/1/2011,4,2.56369996070862,,,,
9/16/2008,8/1/2011,4,2.56220006942749,,,,
9/16/2008,9/1/2011,4,2.56139993667603,,,,
9/16/2008,10/1/2008,4,2.40079998970032,2.55800008773804,2.3840000629425,41680,
9/17/2008,2/1/2009,1,97.0899963378906,,,,
9/17/2008,3/1/2009,1,97.2200012207031,,,,
9/17/2008,4/1/2009,1,97.4000015258789,,,,
9/17/2008,5/1/2009,1,97.6100006103516,,,,
9/17/2008,6/1/2009,1,97.8199996948242,,,,
9/17/2008,7/1/2009,1,98.0100021362305,,,,
9/17/2008,8/1/2009,1,98.1999969482422,,,,
9/17/2008,9/1/2009,1,98.379997253418,,,,
9/17/2008,10/1/2009,1,98.5500030517578,,,,
9/17/2008,11/1/2009,1,98.6999969482422,,,,
9/17/2008,12/1/2009,1,98.8300018310547,,,,
9/17/2008,1/1/2010,1,98.9400024414062,,,,
9/17/2008,2/1/2010,1,99.0500030517578,,,,
9/17/2008,3/1/2010,1,99.129997253418,,,,
9/17/2008,4/1/2010,1,99.1900024414062,,,,
9/17/2008,5/1/2010,1,99.2099990844727,,,,
9/17/2008,6/1/2010,1,99.2099990844727,,,,
9/17/2008,7/1/2010,1,99.2099990844727,,,,
9/17/2008,8/1/2010,1,99.2099990844727,,,,
9/17/2008,9/1/2010,1,99.2099990844727,,,,
9/17/2008,10/1/2010,1,99.2099990844727,,,,
9/17/2008,11/1/2010,1,99.2099990844727,,,,
9/17/2008,12/1/2010,1,99.2099990844727,,,,
9/17/2008,1/1/2011,1,99.1399993896484,,,,
9/17/2008,2/1/2011,1,99.0699996948242,,,,
9/17/2008,3/1/2011,1,99,,,,
9/17/2008,4/1/2011,1,98.9300003051758,,,,
9/17/2008,5/1/2011,1,98.8600006103516,,,,
9/17/2008,6/1/2011,1,98.8000030517578,,,,
9/17/2008,7/1/2011,1,98.75,,,,
9/17/2008,8/1/2011,1,98.7099990844727,,,,
9/17/2008,9/1/2011,1,98.6699981689453,,,,
9/17/2008,10/1/2011,1,98.629997253418,,,,
9/17/2008,11/1/2011,1,98.5899963378906,,,,
9/17/2008,12/1/2011,1,98.5500030517578,,,,
9/17/2008,1/1/2012,1,98.4899978637695,,,,
9/17/2008,2/1/2012,1,98.4300003051758,,,,
9/17/2008,3/1/2012,1,98.370002746582,,,,
9/17/2008,4/1/2012,1,98.3199996948242,,,,
9/17/2008,5/1/2012,1,98.2699966430664,,,,
9/17/2008,6/1/2012,1,98.2200012207031,,,,
9/17/2008,7/1/2012,1,98.1699981689453,,,,
9/17/2008,8/1/2012,1,98.120002746582,,,,
9/17/2008,9/1/2012,1,98.0699996948242,,,,
9/17/2008,10/1/2012,1,98.0199966430664,,,,
9/17/2008,11/1/2012,1,97.9700012207031,,,,
9/17/2008,12/1/2012,1,97.9300003051758,,,,
9/17/2008,1/1/2013,1,97.9100036621094,,,,
9/17/2008,2/1/2013,1,97.8899993896484,,,,
9/17/2008,3/1/2013,1,97.870002746582,,,,
9/17/2008,4/1/2013,1,97.8499984741211,,,,
9/17/2008,5/1/2013,1,97.8300018310547,,,,
9/17/2008,6/1/2013,1,97.8199996948242,,,,
9/17/2008,7/1/2013,1,97.8099975585937,,,,
9/17/2008,8/1/2013,1,97.8099975585937,,,,
9/17/2008,9/1/2013,1,97.8099975585937,,,,
9/17/2008,10/1/2013,1,97.8099975585937,,,,
9/17/2008,11/1/2013,1,97.8099975585937,,,,
9/17/2008,12/1/2013,1,97.8199996948242,,,,
9/17/2008,6/1/2014,1,97.8600006103516,,,,
9/17/2008,12/1/2014,1,97.9300003051758,,,,
9/17/2008,6/1/2015,1,98.0500030517578,,,,
9/17/2008,12/1/2015,1,98.1900024414063,,,,
9/17/2008,6/1/2016,1,98.3600006103516,,,,
9/17/2008,12/1/2016,1,98.5800018310547,,,,
9/17/2008,10/1/2008,1,97.1600036621094,97.629997253418,91.3600006103516,343691,
9/17/2008,11/1/2008,1,96.9599990844727,97.4000015258789,91.1100006103516,218882,
9/17/2008,12/1/2008,1,96.9499969482422,97.3899993896484,91.25,121310,
9/17/2008,1/1/2009,1,97,97.4499969482422,91.5199966430664,24670,
9/17/2008,10/1/2008,3,2.82470011711121,,,,
9/17/2008,11/1/2008,3,2.83820009231567,,,,
9/17/2008,12/1/2008,3,2.85470008850098,,,,
9/17/2008,1/1/2009,3,2.87369990348816,,,,
9/17/2008,2/1/2009,3,2.88520002365112,,,,
9/17/2008,3/1/2009,3,2.87870001792908,,,,
9/17/2008,4/1/2009,3,2.85570001602173,,,,
9/17/2008,5/1/2009,3,2.83270001411438,,,,
9/17/2008,6/1/2009,3,2.82069993019104,,,,
9/17/2008,7/1/2009,3,2.82769989967346,,,,
9/17/2008,8/1/2009,3,2.84120011329651,,,,
9/17/2008,9/1/2009,3,2.86120009422302,,,,
9/17/2008,10/1/2009,3,2.88070011138916,,,,
9/17/2008,11/1/2009,3,2.90019989013672,,,,
9/17/2008,12/1/2009,3,2.91919994354248,,,,
9/17/2008,1/1/2010,3,2.93720006942749,,,,
9/17/2008,2/1/2010,3,2.94619989395142,,,,
9/17/2008,3/1/2010,3,2.93470001220703,,,,
9/17/2008,4/1/2010,3,2.89720010757446,,,,
9/17/2008,5/1/2010,3,2.85969996452332,,,,
9/17/2008,6/1/2010,3,2.83820009231567,,,,
9/17/2008,7/1/2010,3,2.83820009231567,,,,
9/17/2008,8/1/2010,3,2.84870004653931,,,,
9/17/2008,9/1/2010,3,2.86570000648499,,,,
9/17/2008,10/1/2010,3,2.88269996643066,,,,
9/17/2008,11/1/2010,3,2.89969992637634,,,,
9/17/2008,12/1/2010,3,2.91669988632202,,,,
9/17/2008,1/1/2011,3,2.93269991874695,,,,
9/17/2008,2/1/2011,3,2.9316999912262,,,,
9/17/2008,3/1/2011,3,2.91420006752014,,,,
9/17/2008,4/1/2011,3,2.87919998168945,,,,
9/17/2008,5/1/2011,3,2.84419989585876,,,,
9/17/2008,6/1/2011,3,2.81920003890991,,,,
9/17/2008,7/1/2011,3,2.81170010566711,,,,
9/17/2008,8/1/2011,3,2.81170010566711,,,,
9/17/2008,9/1/2011,3,2.82170009613037,,,,
9/17/2008,11/1/2008,4,2.39100003242493,,,,
9/17/2008,12/1/2008,4,2.3659999370575,,,,
9/17/2008,1/1/2009,4,2.37599992752075,,,,
9/17/2008,2/1/2009,4,2.39499998092651,,,,
9/17/2008,3/1/2009,4,2.42199993133545,,,,
9/17/2008,4/1/2009,4,2.58150005340576,,,,
9/17/2008,5/1/2009,4,2.59050011634827,,,,
9/17/2008,6/1/2009,4,2.59150004386902,,,,
9/17/2008,7/1/2009,4,2.58550000190735,,,,
9/17/2008,8/1/2009,4,2.57100009918213,,,,
9/17/2008,9/1/2009,4,2.54949998855591,,,,
9/17/2008,10/1/2009,4,2.43549990653992,,,,
9/17/2008,11/1/2009,4,2.42549991607666,,,,
9/17/2008,12/1/2009,4,2.42549991607666,,,,
9/17/2008,1/1/2010,4,2.44400000572205,,,,
9/17/2008,2/1/2010,4,2.47099995613098,,,,
9/17/2008,3/1/2010,4,2.50300002098083,,,,
9/17/2008,4/1/2010,4,2.65650010108948,,,,
9/17/2008,5/1/2010,4,2.66599988937378,,,,
9/17/2008,6/1/2010,4,2.6635000705719,,,,
9/17/2008,7/1/2010,4,2.65849995613098,,,,
9/17/2008,8/1/2010,4,2.64599990844727,,,,
9/17/2008,9/1/2010,4,2.61479997634888,,,,
9/17/2008,10/1/2010,4,2.4860999584198,,,,
9/17/2008,11/1/2010,4,2.46550011634827,,,,
9/17/2008,12/1/2010,4,2.46490001678467,,,,
9/17/2008,1/1/2011,4,2.47709989547729,,,,
9/17/2008,2/1/2011,4,2.50040006637573,,,,
9/17/2008,3/1/2011,4,2.53169989585876,,,,
9/17/2008,4/1/2011,4,2.67670011520386,,,,
9/17/2008,5/1/2011,4,2.68330001831055,,,,
9/17/2008,6/1/2011,4,2.68009996414185,,,,
9/17/2008,7/1/2011,4,2.67490005493164,,,,
9/17/2008,8/1/2011,4,2.67339992523193,,,,
9/17/2008,9/1/2011,4,2.67260003089905,,,,
9/17/2008,10/1/2008,4,2.46300005912781,2.48799991607666,2.33480000495911,37798,
9/18/2008,1/1/2009,1,97.7200012207031,,,,
9/18/2008,2/1/2009,1,97.8899993896484,,,,
9/18/2008,3/1/2009,1,98.0800018310547,,,,
9/18/2008,4/1/2009,1,98.3099975585938,,,,
9/18/2008,5/1/2009,1,98.5699996948242,,,,
9/18/2008,6/1/2009,1,98.8199996948242,,,,
9/18/2008,7/1/2009,1,99.0400009155274,,,,
9/18/2008,8/1/2009,1,99.2600021362305,,,,
9/18/2008,9/1/2009,1,99.4700012207031,,,,
9/18/2008,10/1/2009,1,99.6500015258789,,,,
9/18/2008,11/1/2009,1,99.8099975585938,,,,
9/18/2008,12/1/2009,1,99.9499969482422,,,,
9/18/2008,1/1/2010,1,100.080001831055,,,,
9/18/2008,2/1/2010,1,100.199996948242,,,,
9/18/2008,3/1/2010,1,100.300003051758,,,,
9/18/2008,4/1/2010,1,100.370002746582,,,,
9/18/2008,5/1/2010,1,100.410003662109,,,,
9/18/2008,6/1/2010,1,100.430000305176,,,,
9/18/2008,7/1/2010,1,100.449996948242,,,,
9/18/2008,8/1/2010,1,100.470001220703,,,,
9/18/2008,9/1/2010,1,100.48999786377,,,,
9/18/2008,10/1/2010,1,100.51000213623,,,,
9/18/2008,11/1/2010,1,100.529998779297,,,,
9/18/2008,12/1/2010,1,100.550003051758,,,,
9/18/2008,1/1/2011,1,100.480003356934,,,,
9/18/2008,2/1/2011,1,100.410003662109,,,,
9/18/2008,3/1/2011,1,100.339996337891,,,,
9/18/2008,4/1/2011,1,100.269996643066,,,,
9/18/2008,5/1/2011,1,100.199996948242,,,,
9/18/2008,6/1/2011,1,100.139999389648,,,,
9/18/2008,7/1/2011,1,100.089996337891,,,,
9/18/2008,8/1/2011,1,100.050003051758,,,,
9/18/2008,9/1/2011,1,100.01000213623,,,,
9/18/2008,10/1/2011,1,99.9700012207031,,,,
9/18/2008,11/1/2011,1,99.9300003051758,,,,
9/18/2008,12/1/2011,1,99.8899993896484,,,,
9/18/2008,1/1/2012,1,99.8399963378906,,,,
9/18/2008,2/1/2012,1,99.7900009155273,,,,
9/18/2008,3/1/2012,1,99.7399978637695,,,,
9/18/2008,4/1/2012,1,99.6999969482422,,,,
9/18/2008,5/1/2012,1,99.6600036621094,,,,
9/18/2008,6/1/2012,1,99.620002746582,,,,
9/18/2008,7/1/2012,1,99.5800018310547,,,,
9/18/2008,8/1/2012,1,99.5400009155273,,,,
9/18/2008,9/1/2012,1,99.5,,,,
9/18/2008,10/1/2012,1,99.4599990844727,,,,
9/18/2008,11/1/2012,1,99.4199981689453,,,,
9/18/2008,12/1/2012,1,99.3899993896484,,,,
9/18/2008,1/1/2013,1,99.3600006103516,,,,
9/18/2008,2/1/2013,1,99.3300018310547,,,,
9/18/2008,3/1/2013,1,99.3000030517578,,,,
9/18/2008,4/1/2013,1,99.2699966430664,,,,
9/18/2008,5/1/2013,1,99.2399978637695,,,,
9/18/2008,6/1/2013,1,99.2099990844727,,,,
9/18/2008,7/1/2013,1,99.1900024414062,,,,
9/18/2008,8/1/2013,1,99.1699981689453,,,,
9/18/2008,9/1/2013,1,99.1600036621094,,,,
9/18/2008,10/1/2013,1,99.1500015258789,,,,
9/18/2008,11/1/2013,1,99.1399993896484,,,,
9/18/2008,12/1/2013,1,99.1399993896484,,,,
9/18/2008,6/1/2014,1,99.120002746582,,,,
9/18/2008,12/1/2014,1,99.129997253418,,,,
9/18/2008,6/1/2015,1,99.2200012207031,,,,
9/18/2008,12/1/2015,1,99.3300018310547,,,,
9/18/2008,6/1/2016,1,99.4800033569336,,,,
9/18/2008,12/1/2016,1,99.6800003051758,,,,
9/18/2008,10/1/2008,1,97.879997253418,102.23999786377,95.7300033569336,243360,
9/18/2008,11/1/2008,1,97.5400009155274,101.940002441406,95.5,212338,
9/18/2008,12/1/2008,1,97.5999984741211,101.860000610352,95.4100036621094,109851,
9/18/2008,10/1/2008,3,2.78239989280701,,,,
9/18/2008,11/1/2008,3,2.8024001121521,,,,
9/18/2008,12/1/2008,3,2.82240009307861,,,,
9/18/2008,1/1/2009,3,2.8484001159668,,,,
9/18/2008,2/1/2009,3,2.86540007591248,,,,
9/18/2008,3/1/2009,3,2.86190009117126,,,,
9/18/2008,4/1/2009,3,2.84340000152588,,,,
9/18/2008,5/1/2009,3,2.82489991188049,,,,
9/18/2008,6/1/2009,3,2.81590008735657,,,,
9/18/2008,7/1/2009,3,2.82290005683899,,,,
9/18/2008,8/1/2009,3,2.83640003204346,,,,
9/18/2008,9/1/2009,3,2.85640001296997,,,,
9/18/2008,10/1/2009,3,2.87590003013611,,,,
9/18/2008,11/1/2009,3,2.89540004730225,,,,
9/18/2008,12/1/2009,3,2.91389989852905,,,,
9/18/2008,1/1/2010,3,2.93190002441406,,,,
9/18/2008,2/1/2010,3,2.94090008735657,,,,
9/18/2008,3/1/2010,3,2.9293999671936,,,,
9/18/2008,4/1/2010,3,2.89190006256104,,,,
9/18/2008,5/1/2010,3,2.85540008544922,,,,
9/18/2008,6/1/2010,3,2.833899974823,,,,
9/18/2008,7/1/2010,3,2.833899974823,,,,
9/18/2008,8/1/2010,3,2.84439992904663,,,,
9/18/2008,9/1/2010,3,2.86139988899231,,,,
9/18/2008,10/1/2010,3,2.87840008735657,,,,
9/18/2008,11/1/2010,3,2.89540004730225,,,,
9/18/2008,12/1/2010,3,2.91240000724792,,,,
9/18/2008,1/1/2011,3,2.92840003967285,,,,
9/18/2008,2/1/2011,3,2.9274001121521,,,,
9/18/2008,3/1/2011,3,2.90989995002747,,,,
9/18/2008,4/1/2011,3,2.87490010261536,,,,
9/18/2008,5/1/2011,3,2.83990001678467,,,,
9/18/2008,6/1/2011,3,2.81489992141724,,,,
9/18/2008,7/1/2011,3,2.80739998817444,,,,
9/18/2008,8/1/2011,3,2.80739998817444,,,,
9/18/2008,9/1/2011,3,2.8173999786377,,,,
9/18/2008,10/1/2008,4,2.48239994049072,,,,
9/18/2008,11/1/2008,4,2.42790007591248,,,,
9/18/2008,12/1/2008,4,2.4038999080658,,,,
9/18/2008,1/1/2009,4,2.41339993476868,,,,
9/18/2008,2/1/2009,4,2.43239998817444,,,,
9/18/2008,3/1/2009,4,2.45939993858337,,,,
9/18/2008,4/1/2009,4,2.61890006065369,,,,
9/18/2008,5/1/2009,4,2.62789988517761,,,,
9/18/2008,6/1/2009,4,2.62890005111694,,,,
9/18/2008,7/1/2009,4,2.62190008163452,,,,
9/18/2008,8/1/2009,4,2.6078999042511,,,,
9/18/2008,9/1/2009,4,2.58689999580383,,,,
9/18/2008,10/1/2009,4,2.47289991378784,,,,
9/18/2008,11/1/2009,4,2.46289992332458,,,,
9/18/2008,12/1/2009,4,2.46289992332458,,,,
9/18/2008,1/1/2010,4,2.48140001296997,,,,
9/18/2008,2/1/2010,4,2.50839996337891,,,,
9/18/2008,3/1/2010,4,2.54040002822876,,,,
9/18/2008,4/1/2010,4,2.6939001083374,,,,
9/18/2008,5/1/2010,4,2.7033998966217,,,,
9/18/2008,6/1/2010,4,2.70090007781982,,,,
9/18/2008,7/1/2010,4,2.69589996337891,,,,
9/18/2008,8/1/2010,4,2.68339991569519,,,,
9/18/2008,9/1/2010,4,2.6521999835968,,,,
9/18/2008,10/1/2010,4,2.52349996566772,,,,
9/18/2008,11/1/2010,4,2.50289988517761,,,,
9/18/2008,12/1/2010,4,2.50230002403259,,,,
9/18/2008,1/1/2011,4,2.51449990272522,,,,
9/18/2008,2/1/2011,4,2.53780007362366,,,,
9/18/2008,3/1/2011,4,2.56909990310669,,,,
9/18/2008,4/1/2011,4,2.7140998840332,,,,
9/18/2008,5/1/2011,4,2.72070002555847,,,,
9/18/2008,6/1/2011,4,2.71749997138977,,,,
9/18/2008,7/1/2011,4,2.71230006217957,,,,
9/18/2008,8/1/2011,4,2.71079993247986,,,,
9/18/2008,9/1/2011,4,2.71000003814697,,,,
9/19/2008,12/1/2008,1,102.540000915527,,,,
9/19/2008,1/1/2009,1,102.569999694824,,,,
9/19/2008,2/1/2009,1,102.690002441406,,,,
9/19/2008,3/1/2009,1,102.849998474121,,,,
9/19/2008,4/1/2009,1,103.019996643066,,,,
9/19/2008,5/1/2009,1,103.190002441406,,,,
9/19/2008,6/1/2009,1,103.360000610352,,,,
9/19/2008,7/1/2009,1,103.519996643066,,,,
9/19/2008,8/1/2009,1,103.660003662109,,,,
9/19/2008,9/1/2009,1,103.809997558594,,,,
9/19/2008,10/1/2009,1,103.970001220703,,,,
9/19/2008,11/1/2009,1,104.110000610352,,,,
9/19/2008,12/1/2009,1,104.25,,,,
9/19/2008,1/1/2010,1,104.379997253418,,,,
9/19/2008,2/1/2010,1,104.51000213623,,,,
9/19/2008,3/1/2010,1,104.620002746582,,,,
9/19/2008,4/1/2010,1,104.720001220703,,,,
9/19/2008,5/1/2010,1,104.779998779297,,,,
9/19/2008,6/1/2010,1,104.819999694824,,,,
9/19/2008,7/1/2010,1,104.860000610352,,,,
9/19/2008,8/1/2010,1,104.900001525879,,,,
9/19/2008,9/1/2010,1,104.940002441406,,,,
9/19/2008,10/1/2010,1,104.980003356934,,,,
9/19/2008,11/1/2010,1,105.019996643066,,,,
9/19/2008,12/1/2010,1,105.059997558594,,,,
9/19/2008,1/1/2011,1,105.029998779297,,,,
9/19/2008,2/1/2011,1,105,,,,
9/19/2008,3/1/2011,1,104.970001220703,,,,
9/19/2008,4/1/2011,1,104.940002441406,,,,
9/19/2008,5/1/2011,1,104.910003662109,,,,
9/19/2008,6/1/2011,1,104.889999389648,,,,
9/19/2008,7/1/2011,1,104.870002746582,,,,
9/19/2008,8/1/2011,1,104.860000610352,,,,
9/19/2008,9/1/2011,1,104.849998474121,,,,
9/19/2008,10/1/2011,1,104.839996337891,,,,
9/19/2008,11/1/2011,1,104.830001831055,,,,
9/19/2008,12/1/2011,1,104.819999694824,,,,
9/19/2008,1/1/2012,1,104.800003051758,,,,
9/19/2008,2/1/2012,1,104.779998779297,,,,
9/19/2008,3/1/2012,1,104.76000213623,,,,
9/19/2008,4/1/2012,1,104.75,,,,
9/19/2008,5/1/2012,1,104.73999786377,,,,
9/19/2008,6/1/2012,1,104.730003356934,,,,
9/19/2008,7/1/2012,1,104.720001220703,,,,
9/19/2008,8/1/2012,1,104.709999084473,,,,
9/19/2008,9/1/2012,1,104.699996948242,,,,
9/19/2008,10/1/2012,1,104.690002441406,,,,
9/19/2008,11/1/2012,1,104.680000305176,,,,
9/19/2008,12/1/2012,1,104.680000305176,,,,
9/19/2008,1/1/2013,1,104.660003662109,,,,
9/19/2008,2/1/2013,1,104.639999389648,,,,
9/19/2008,3/1/2013,1,104.620002746582,,,,
9/19/2008,4/1/2013,1,104.599998474121,,,,
9/19/2008,5/1/2013,1,104.589996337891,,,,
9/19/2008,6/1/2013,1,104.580001831055,,,,
9/19/2008,7/1/2013,1,104.580001831055,,,,
9/19/2008,8/1/2013,1,104.580001831055,,,,
9/19/2008,9/1/2013,1,104.580001831055,,,,
9/19/2008,10/1/2013,1,104.580001831055,,,,
9/19/2008,11/1/2013,1,104.580001831055,,,,
9/19/2008,12/1/2013,1,104.580001831055,,,,
9/19/2008,6/1/2014,1,104.569999694824,,,,
9/19/2008,12/1/2014,1,104.589996337891,,,,
9/19/2008,6/1/2015,1,104.699996948242,,,,
9/19/2008,12/1/2015,1,104.839996337891,,,,
9/19/2008,6/1/2016,1,104.98999786377,,,,
9/19/2008,12/1/2016,1,105.190002441406,,,,
9/19/2008,10/1/2008,1,104.550003051758,105.25,97.3899993896484,184766,
9/19/2008,11/1/2008,1,102.75,103.25,97.0199966430664,291888,
9/19/2008,10/1/2008,3,2.89779996871948,,,,
9/19/2008,11/1/2008,3,2.91729998588562,,,,
9/19/2008,12/1/2008,3,2.93630003929138,,,,
9/19/2008,1/1/2009,3,2.96029996871948,,,,
9/19/2008,2/1/2009,3,2.97630000114441,,,,
9/19/2008,3/1/2009,3,2.9728000164032,,,,
9/19/2008,4/1/2009,3,2.95580005645752,,,,
9/19/2008,5/1/2009,3,2.93829989433289,,,,
9/19/2008,6/1/2009,3,2.93029999732971,,,,
9/19/2008,7/1/2009,3,2.93729996681213,,,,
9/19/2008,8/1/2009,3,2.9507999420166,,,,
9/19/2008,9/1/2009,3,2.97079992294312,,,,
9/19/2008,10/1/2009,3,2.99029994010925,,,,
9/19/2008,11/1/2009,3,3.00979995727539,,,,
9/19/2008,12/1/2009,3,3.02830004692078,,,,
9/19/2008,1/1/2010,3,3.04629993438721,,,,
9/19/2008,2/1/2010,3,3.05529999732971,,,,
9/19/2008,3/1/2010,3,3.04380011558533,,,,
9/19/2008,4/1/2010,3,3.00729990005493,,,,
9/19/2008,5/1/2010,3,2.97129988670349,,,,
9/19/2008,6/1/2010,3,2.94980001449585,,,,
9/19/2008,7/1/2010,3,2.94980001449585,,,,
9/19/2008,8/1/2010,3,2.96029996871948,,,,
9/19/2008,9/1/2010,3,2.97729992866516,,,,
9/19/2008,10/1/2010,3,2.99429988861084,,,,
9/19/2008,11/1/2010,3,3.0113000869751,,,,
9/19/2008,12/1/2010,3,3.02830004692078,,,,
9/19/2008,1/1/2011,3,3.0443000793457,,,,
9/19/2008,2/1/2011,3,3.04329991340637,,,,
9/19/2008,3/1/2011,3,3.02579998970032,,,,
9/19/2008,4/1/2011,3,2.99079990386963,,,,
9/19/2008,5/1/2011,3,2.95580005645752,,,,
9/19/2008,6/1/2011,3,2.93179988861084,,,,
9/19/2008,7/1/2011,3,2.9268000125885,,,,
9/19/2008,8/1/2011,3,2.92930006980896,,,,
9/19/2008,9/1/2011,3,2.93930006027222,,,,
9/19/2008,10/1/2008,4,2.59969997406006,,,,
9/19/2008,11/1/2008,4,2.5443000793457,,,,
9/19/2008,12/1/2008,4,2.5132999420166,,,,
9/19/2008,1/1/2009,4,2.52080011367798,,,,
9/19/2008,2/1/2009,4,2.53679990768433,,,,
9/19/2008,3/1/2009,4,2.56279993057251,,,,
9/19/2008,4/1/2009,4,2.72129988670349,,,,
9/19/2008,5/1/2009,4,2.730299949646,,,,
9/19/2008,6/1/2009,4,2.73079991340637,,,,
9/19/2008,7/1/2009,4,2.72379994392395,,,,
9/19/2008,8/1/2009,4,2.71029996871948,,,,
9/19/2008,9/1/2009,4,2.68930006027222,,,,
9/19/2008,10/1/2009,4,2.57529997825623,,,,
9/19/2008,11/1/2009,4,2.56529998779297,,,,
9/19/2008,12/1/2009,4,2.56529998779297,,,,
9/19/2008,1/1/2010,4,2.58380007743835,,,,
9/19/2008,2/1/2010,4,2.61080002784729,,,,
9/19/2008,3/1/2010,4,2.64280009269714,,,,
9/19/2008,4/1/2010,4,2.79629993438721,,,,
9/19/2008,5/1/2010,4,2.80579996109009,,,,
9/19/2008,6/1/2010,4,2.80329990386963,,,,
9/19/2008,7/1/2010,4,2.79830002784729,,,,
9/19/2008,8/1/2010,4,2.78579998016357,,,,
9/19/2008,9/1/2010,4,2.75460004806519,,,,
9/19/2008,10/1/2010,4,2.62590003013611,,,,
9/19/2008,11/1/2010,4,2.605299949646,,,,
9/19/2008,12/1/2010,4,2.60470008850098,,,,
9/19/2008,1/1/2011,4,2.6168999671936,,,,
9/19/2008,2/1/2011,4,2.64019989967346,,,,
9/19/2008,3/1/2011,4,2.67149996757507,,,,
9/19/2008,4/1/2011,4,2.81649994850159,,,,
9/19/2008,5/1/2011,4,2.82310009002686,,,,
9/19/2008,6/1/2011,4,2.81990003585815,,,,
9/19/2008,7/1/2011,4,2.81469988822937,,,,
9/19/2008,8/1/2011,4,2.81319999694824,,,,
9/19/2008,9/1/2011,4,2.81240010261536,,,,
9/22/2008,2/1/2009,1,108.849998474121,,,,
9/22/2008,3/1/2009,1,108.980003356934,,,,
9/22/2008,4/1/2009,1,109.110000610352,,,,
9/22/2008,5/1/2009,1,109.269996643066,,,,
9/22/2008,6/1/2009,1,109.430000305176,,,,
9/22/2008,7/1/2009,1,109.559997558594,,,,
9/22/2008,8/1/2009,1,109.669998168945,,,,
9/22/2008,9/1/2009,1,109.779998779297,,,,
9/22/2008,10/1/2009,1,109.900001525879,,,,
9/22/2008,11/1/2009,1,110,,,,
9/22/2008,12/1/2009,1,110.099998474121,,,,
9/22/2008,1/1/2010,1,110.169998168945,,,,
9/22/2008,2/1/2010,1,110.23999786377,,,,
9/22/2008,3/1/2010,1,110.290000915527,,,,
9/22/2008,4/1/2010,1,110.330001831055,,,,
9/22/2008,5/1/2010,1,110.349998474121,,,,
9/22/2008,6/1/2010,1,110.370002746582,,,,
9/22/2008,7/1/2010,1,110.389999389648,,,,
9/22/2008,8/1/2010,1,110.400001525879,,,,
9/22/2008,9/1/2010,1,110.410003662109,,,,
9/22/2008,10/1/2010,1,110.419998168945,,,,
9/22/2008,11/1/2010,1,110.430000305176,,,,
9/22/2008,12/1/2010,1,110.440002441406,,,,
9/22/2008,1/1/2011,1,110.410003662109,,,,
9/22/2008,2/1/2011,1,110.379997253418,,,,
9/22/2008,3/1/2011,1,110.349998474121,,,,
9/22/2008,4/1/2011,1,110.330001831055,,,,
9/22/2008,5/1/2011,1,110.309997558594,,,,
9/22/2008,6/1/2011,1,110.290000915527,,,,
9/22/2008,7/1/2011,1,110.279998779297,,,,
9/22/2008,8/1/2011,1,110.269996643066,,,,
9/22/2008,9/1/2011,1,110.26000213623,,,,
9/22/2008,10/1/2011,1,110.25,,,,
9/22/2008,11/1/2011,1,110.23999786377,,,,
9/22/2008,12/1/2011,1,110.23999786377,,,,
9/22/2008,1/1/2012,1,110.230003356934,,,,
9/22/2008,2/1/2012,1,110.230003356934,,,,
9/22/2008,3/1/2012,1,110.230003356934,,,,
9/22/2008,4/1/2012,1,110.230003356934,,,,
9/22/2008,5/1/2012,1,110.230003356934,,,,
9/22/2008,6/1/2012,1,110.230003356934,,,,
9/22/2008,7/1/2012,1,110.230003356934,,,,
9/22/2008,8/1/2012,1,110.230003356934,,,,
9/22/2008,9/1/2012,1,110.230003356934,,,,
9/22/2008,10/1/2012,1,110.230003356934,,,,
9/22/2008,11/1/2012,1,110.23999786377,,,,
9/22/2008,12/1/2012,1,110.25,,,,
9/22/2008,1/1/2013,1,110.23999786377,,,,
9/22/2008,2/1/2013,1,110.230003356934,,,,
9/22/2008,3/1/2013,1,110.220001220703,,,,
9/22/2008,4/1/2013,1,110.209999084473,,,,
9/22/2008,5/1/2013,1,110.209999084473,,,,
9/22/2008,6/1/2013,1,110.220001220703,,,,
9/22/2008,7/1/2013,1,110.230003356934,,,,
9/22/2008,8/1/2013,1,110.23999786377,,,,
9/22/2008,9/1/2013,1,110.25,,,,
9/22/2008,10/1/2013,1,110.26000213623,,,,
9/22/2008,11/1/2013,1,110.269996643066,,,,
9/22/2008,12/1/2013,1,110.290000915527,,,,
9/22/2008,6/1/2014,1,110.309997558594,,,,
9/22/2008,12/1/2014,1,110.360000610352,,,,
9/22/2008,6/1/2015,1,110.449996948242,,,,
9/22/2008,12/1/2015,1,110.559997558594,,,,
9/22/2008,6/1/2016,1,110.699996948242,,,,
9/22/2008,12/1/2016,1,110.889999389648,,,,
9/22/2008,10/1/2008,1,120.919998168945,130,103.349998474121,41528,
9/22/2008,11/1/2008,1,109.370002746582,110.449996948242,101.980003356934,335101,
9/22/2008,12/1/2008,1,108.870002746582,109.73999786377,101.800003051758,163814,
9/22/2008,1/1/2009,1,108.779998779297,109.360000610352,102.660003662109,48390,
9/22/2008,10/1/2008,3,3.04299998283386,,,,
9/22/2008,1/1/2009,3,3.10389995574951,,,,
9/22/2008,2/1/2009,3,3.11890006065369,,,,
9/22/2008,3/1/2009,3,3.1149001121521,,,,
9/22/2008,4/1/2009,3,3.09689998626709,,,,
9/22/2008,5/1/2009,3,3.07890009880066,,,,
9/22/2008,6/1/2009,3,3.06789994239807,,,,
9/22/2008,7/1/2009,3,3.07189989089966,,,,
9/22/2008,8/1/2009,3,3.08439993858337,,,,
9/22/2008,9/1/2009,3,3.10389995574951,,,,
9/22/2008,10/1/2009,3,3.12290000915527,,,,
9/22/2008,11/1/2009,3,3.14240002632141,,,,
9/22/2008,12/1/2009,3,3.1609001159668,,,,
9/22/2008,1/1/2010,3,3.17890000343323,,,,
9/22/2008,2/1/2010,3,3.18790006637573,,,,
9/22/2008,3/1/2010,3,3.17639994621277,,,,
9/22/2008,4/1/2010,3,3.13989996910095,,,,
9/22/2008,5/1/2010,3,3.10389995574951,,,,
9/22/2008,6/1/2010,3,3.08240008354187,,,,
9/22/2008,7/1/2010,3,3.08240008354187,,,,
9/22/2008,8/1/2010,3,3.0929000377655,,,,
9/22/2008,9/1/2010,3,3.10989999771118,,,,
9/22/2008,10/1/2010,3,3.12689995765686,,,,
9/22/2008,11/1/2010,3,3.14389991760254,,,,
9/22/2008,12/1/2010,3,3.1609001159668,,,,
9/22/2008,1/1/2011,3,3.17689990997314,,,,
9/22/2008,2/1/2011,3,3.17589998245239,,,,
9/22/2008,3/1/2011,3,3.15840005874634,,,,
9/22/2008,4/1/2011,3,3.12339997291565,,,,
9/22/2008,5/1/2011,3,3.08839988708496,,,,
9/22/2008,6/1/2011,3,3.06439995765686,,,,
9/22/2008,7/1/2011,3,3.05940008163452,,,,
9/22/2008,8/1/2011,3,3.0618999004364,,,,
9/22/2008,9/1/2011,3,3.07189989089966,,,,
9/22/2008,11/1/2008,3,3.06340003013611,3.09170007705688,2.89000010490417,30757,
9/22/2008,12/1/2008,3,3.08039999008179,3.10199999809265,2.91499996185303,9521,
9/22/2008,10/1/2008,4,2.70379996299744,,,,
9/22/2008,11/1/2008,4,2.67589998245239,,,,
9/22/2008,12/1/2008,4,2.66039991378784,,,,
9/22/2008,1/1/2009,4,2.66989994049072,,,,
9/22/2008,2/1/2009,4,2.68889999389648,,,,
9/22/2008,3/1/2009,4,2.7163999080658,,,,
9/22/2008,4/1/2009,4,2.87639999389648,,,,
9/22/2008,5/1/2009,4,2.88540005683899,,,,
9/22/2008,6/1/2009,4,2.88590002059937,,,,
9/22/2008,7/1/2009,4,2.87789988517761,,,,
9/22/2008,8/1/2009,4,2.8649001121521,,,,
9/22/2008,9/1/2009,4,2.84489989280701,,,,
9/22/2008,10/1/2009,4,2.73090004920959,,,,
9/22/2008,11/1/2009,4,2.72090005874634,,,,
9/22/2008,12/1/2009,4,2.72090005874634,,,,
9/22/2008,1/1/2010,4,2.73939990997314,,,,
9/22/2008,2/1/2010,4,2.76640009880066,,,,
9/22/2008,3/1/2010,4,2.79839992523193,,,,
9/22/2008,4/1/2010,4,2.95190000534058,,,,
9/22/2008,5/1/2010,4,2.96140003204346,,,,
9/22/2008,6/1/2010,4,2.958899974823,,,,
9/22/2008,7/1/2010,4,2.95390009880066,,,,
9/22/2008,8/1/2010,4,2.94140005111694,,,,
9/22/2008,9/1/2010,4,2.91020011901855,,,,
9/22/2008,10/1/2010,4,2.78150010108948,,,,
9/22/2008,11/1/2010,4,2.76090002059937,,,,
9/22/2008,12/1/2010,4,2.76029992103577,,,,
9/22/2008,1/1/2011,4,2.77250003814697,,,,
9/22/2008,2/1/2011,4,2.79579997062683,,,,
9/22/2008,3/1/2011,4,2.82710003852844,,,,
9/22/2008,4/1/2011,4,2.97210001945496,,,,
9/22/2008,5/1/2011,4,2.97869992256165,,,,
9/22/2008,6/1/2011,4,2.97550010681152,,,,
9/22/2008,7/1/2011,4,2.97029995918274,,,,
9/22/2008,8/1/2011,4,2.96880006790161,,,,
9/22/2008,9/1/2011,4,2.96799993515015,,,,
9/23/2008,1/1/2009,1,105.099998474121,,,,
9/23/2008,2/1/2009,1,105.059997558594,,,,
9/23/2008,3/1/2009,1,105.129997253418,,,,
9/23/2008,4/1/2009,1,105.25,,,,
9/23/2008,5/1/2009,1,105.400001525879,,,,
9/23/2008,6/1/2009,1,105.550003051758,,,,
9/23/2008,7/1/2009,1,105.680000305176,,,,
9/23/2008,8/1/2009,1,105.790000915527,,,,
9/23/2008,9/1/2009,1,105.900001525879,,,,
9/23/2008,10/1/2009,1,106.019996643066,,,,
9/23/2008,11/1/2009,1,106.120002746582,,,,
9/23/2008,12/1/2009,1,106.220001220703,,,,
9/23/2008,1/1/2010,1,106.330001831055,,,,
9/23/2008,2/1/2010,1,106.440002441406,,,,
9/23/2008,3/1/2010,1,106.529998779297,,,,
9/23/2008,4/1/2010,1,106.610000610352,,,,
9/23/2008,5/1/2010,1,106.650001525879,,,,
9/23/2008,6/1/2010,1,106.690002441406,,,,
9/23/2008,7/1/2010,1,106.730003356934,,,,
9/23/2008,8/1/2010,1,106.769996643066,,,,
9/23/2008,9/1/2010,1,106.809997558594,,,,
9/23/2008,10/1/2010,1,106.849998474121,,,,
9/23/2008,11/1/2010,1,106.889999389648,,,,
9/23/2008,1/1/2011,1,106.910003662109,,,,
9/23/2008,2/1/2011,1,106.900001525879,,,,
9/23/2008,3/1/2011,1,106.889999389648,,,,
9/23/2008,4/1/2011,1,106.879997253418,,,,
9/23/2008,5/1/2011,1,106.879997253418,,,,
9/23/2008,6/1/2011,1,106.879997253418,,,,
9/23/2008,7/1/2011,1,106.879997253418,,,,
9/23/2008,8/1/2011,1,106.889999389648,,,,
9/23/2008,9/1/2011,1,106.900001525879,,,,
9/23/2008,10/1/2011,1,106.910003662109,,,,
9/23/2008,11/1/2011,1,106.919998168945,,,,
9/23/2008,12/1/2011,1,106.930000305176,,,,
9/23/2008,1/1/2012,1,106.919998168945,,,,
9/23/2008,2/1/2012,1,106.919998168945,,,,
9/23/2008,3/1/2012,1,106.919998168945,,,,
9/23/2008,4/1/2012,1,106.919998168945,,,,
9/23/2008,5/1/2012,1,106.919998168945,,,,
9/23/2008,6/1/2012,1,106.919998168945,,,,
9/23/2008,7/1/2012,1,106.919998168945,,,,
9/23/2008,8/1/2012,1,106.919998168945,,,,
9/23/2008,9/1/2012,1,106.919998168945,,,,
9/23/2008,10/1/2012,1,106.919998168945,,,,
9/23/2008,11/1/2012,1,106.930000305176,,,,
9/23/2008,12/1/2012,1,106.940002441406,,,,
9/23/2008,1/1/2013,1,106.940002441406,,,,
9/23/2008,2/1/2013,1,106.940002441406,,,,
9/23/2008,3/1/2013,1,106.940002441406,,,,
9/23/2008,4/1/2013,1,106.940002441406,,,,
9/23/2008,5/1/2013,1,106.940002441406,,,,
9/23/2008,6/1/2013,1,106.949996948242,,,,
9/23/2008,7/1/2013,1,106.959999084473,,,,
9/23/2008,8/1/2013,1,106.970001220703,,,,
9/23/2008,9/1/2013,1,106.98999786377,,,,
9/23/2008,10/1/2013,1,107.01000213623,,,,
9/23/2008,11/1/2013,1,107.029998779297,,,,
9/23/2008,12/1/2013,1,107.050003051758,,,,
9/23/2008,6/1/2014,1,107.089996337891,,,,
9/23/2008,12/1/2014,1,107.150001525879,,,,
9/23/2008,6/1/2015,1,107.23999786377,,,,
9/23/2008,12/1/2015,1,107.349998474121,,,,
9/23/2008,6/1/2016,1,107.449996948242,,,,
9/23/2008,12/1/2016,1,107.599998474121,,,,
9/23/2008,11/1/2008,1,106.610000610352,109.580001831055,104.050003051758,316025,
9/23/2008,12/1/2008,1,105.470001220703,108.900001525879,103.25,172731,
9/23/2008,12/1/2010,1,106.930000305176,111,105.419998168945,4282,
9/23/2008,10/1/2008,3,2.99629998207092,,,,
9/23/2008,11/1/2008,3,3.01320004463196,,,,
9/23/2008,12/1/2008,3,3.02769994735718,3.08459997177124,2.97480010986328,12523,
9/23/2008,1/1/2009,3,3.04819989204407,3.09060001373291,3.00300002098083,6931,
9/23/2008,2/1/2009,3,3.06069993972778,3.10999989509583,3.02349996566772,2063,
9/23/2008,3/1/2009,3,3.05520009994507,3.10879993438721,3.01020002365112,1350,
9/23/2008,4/1/2009,3,3.03520011901855,3.08410000801086,2.99499988555908,1230,
9/23/2008,5/1/2009,3,3.01419997215271,3.0599000453949,3.00690007209778,2161,
9/23/2008,6/1/2009,3,3.00069999694824,3.06349992752075,2.96989989280701,3742,
9/23/2008,7/1/2009,3,3.00419998168945,2.99699997901917,2.99699997901917,516,
9/23/2008,8/1/2009,3,3.01620006561279,3.00999999046326,3.00999999046326,143,
9/23/2008,9/1/2009,3,3.03520011901855,3.02839994430542,3.02839994430542,26,
9/23/2008,10/1/2009,3,3.05369997024536,3.05080008506775,3.05080008506775,30,
9/23/2008,11/1/2009,3,3.07270002365112,0,0,14,
9/23/2008,12/1/2009,3,3.09069991111755,3.10400009155273,3.05550003051758,365,
9/23/2008,1/1/2010,3,3.10820007324219,0,0,0,
9/23/2008,2/1/2010,3,3.11719989776611,0,0,0,
9/23/2008,3/1/2010,3,3.10570001602173,0,0,0,
9/23/2008,4/1/2010,3,3.06920003890991,3.09999990463257,3.09999990463257,1,
9/23/2008,5/1/2010,3,3.03320002555847,0,0,0,
9/23/2008,6/1/2010,3,3.01169991493225,3.04250001907349,3.04250001907349,152,
9/23/2008,7/1/2010,3,3.01169991493225,0,0,0,
9/23/2008,8/1/2010,3,3.02169990539551,0,0,0,
9/23/2008,9/1/2010,3,3.03819990158081,0,0,0,
9/23/2008,10/1/2010,3,3.05469989776611,0,0,0,
9/23/2008,11/1/2010,3,3.07119989395142,0,0,0,
9/23/2008,12/1/2010,3,3.08769989013672,0,0,112,
9/23/2008,1/1/2011,3,3.10369992256165,0,0,0,
9/23/2008,2/1/2011,3,3.10269999504089,0,0,0,
9/23/2008,3/1/2011,3,3.08520007133484,0,0,0,
9/23/2008,4/1/2011,3,3.05019998550415,0,0,0,
9/23/2008,5/1/2011,3,3.01519989967346,0,0,0,
9/23/2008,6/1/2011,3,2.99119997024536,0,0,0,
9/23/2008,7/1/2011,3,2.98620009422302,0,0,0,
9/23/2008,8/1/2011,3,2.9886999130249,0,0,0,
9/23/2008,9/1/2011,3,2.99869990348816,0,0,0,
9/23/2008,10/1/2008,4,2.59500002861023,,,,
9/23/2008,11/1/2008,4,2.58470010757446,,,,
9/23/2008,12/1/2008,4,2.57870006561279,,,,
9/23/2008,1/1/2009,4,2.58870005607605,,,,
9/23/2008,2/1/2009,4,2.60669994354248,,,,
9/23/2008,3/1/2009,4,2.63220000267029,,,,
9/23/2008,4/1/2009,4,2.78970003128052,,,,
9/23/2008,5/1/2009,4,2.79819989204407,,,,
9/23/2008,6/1/2009,4,2.79819989204407,,,,
9/23/2008,7/1/2009,4,2.79069995880127,,,,
9/23/2008,8/1/2009,4,2.77769994735718,,,,
9/23/2008,9/1/2009,4,2.75769996643066,,,,
9/23/2008,10/1/2009,4,2.64369988441467,,,,
9/23/2008,11/1/2009,4,2.63369989395142,,,,
9/23/2008,12/1/2009,4,2.63369989395142,,,,
9/23/2008,1/1/2010,4,2.6521999835968,,,,
9/23/2008,2/1/2010,4,2.67919993400574,,,,
9/23/2008,3/1/2010,4,2.71119999885559,,,,
9/23/2008,4/1/2010,4,2.86470007896423,,,,
9/23/2008,5/1/2010,4,2.87420010566711,,,,
9/23/2008,6/1/2010,4,2.87170004844666,,,,
9/23/2008,7/1/2010,4,2.86669993400574,,,,
9/23/2008,8/1/2010,4,2.85419988632202,,,,
9/23/2008,9/1/2010,4,2.82299995422363,,,,
9/23/2008,10/1/2010,4,2.69429993629456,,,,
9/23/2008,11/1/2010,4,2.67370009422302,,,,
9/23/2008,12/1/2010,4,2.67309999465942,,,,
9/23/2008,1/1/2011,4,2.68530011177063,,,,
9/23/2008,2/1/2011,4,2.70860004425049,,,,
9/23/2008,3/1/2011,4,2.7399001121521,,,,
9/23/2008,4/1/2011,4,2.88490009307861,,,,
9/23/2008,5/1/2011,4,2.8914999961853,,,,
9/23/2008,6/1/2011,4,2.8882999420166,,,,
9/23/2008,7/1/2011,4,2.8831000328064,,,,
9/23/2008,8/1/2011,4,2.88159990310669,,,,
9/23/2008,9/1/2011,4,2.8808000087738,,,,
9/24/2008,1/1/2009,1,104.910003662109,,,,
9/24/2008,2/1/2009,1,104.949996948242,,,,
9/24/2008,3/1/2009,1,105.01000213623,,,,
9/24/2008,4/1/2009,1,105.120002746582,,,,
9/24/2008,5/1/2009,1,105.25,,,,
9/24/2008,6/1/2009,1,105.389999389648,,,,
9/24/2008,7/1/2009,1,105.519996643066,,,,
9/24/2008,8/1/2009,1,105.650001525879,,,,
9/24/2008,9/1/2009,1,105.769996643066,,,,
9/24/2008,10/1/2009,1,105.910003662109,,,,
9/24/2008,11/1/2009,1,106.029998779297,,,,
9/24/2008,12/1/2009,1,106.150001525879,,,,
9/24/2008,1/1/2010,1,106.269996643066,,,,
9/24/2008,2/1/2010,1,106.389999389648,,,,
9/24/2008,3/1/2010,1,106.5,,,,
9/24/2008,4/1/2010,1,106.589996337891,,,,
9/24/2008,5/1/2010,1,106.629997253418,,,,
9/24/2008,6/1/2010,1,106.669998168945,,,,
9/24/2008,7/1/2010,1,106.720001220703,,,,
9/24/2008,8/1/2010,1,106.769996643066,,,,
9/24/2008,9/1/2010,1,106.819999694824,,,,
9/24/2008,10/1/2010,1,106.870002746582,,,,
9/24/2008,11/1/2010,1,106.910003662109,,,,
9/24/2008,12/1/2010,1,106.949996948242,,,,
9/24/2008,1/1/2011,1,106.940002441406,,,,
9/24/2008,2/1/2011,1,106.940002441406,,,,
9/24/2008,3/1/2011,1,106.940002441406,,,,
9/24/2008,4/1/2011,1,106.940002441406,,,,
9/24/2008,5/1/2011,1,106.940002441406,,,,
9/24/2008,6/1/2011,1,106.940002441406,,,,
9/24/2008,7/1/2011,1,106.949996948242,,,,
9/24/2008,8/1/2011,1,106.959999084473,,,,
9/24/2008,9/1/2011,1,106.970001220703,,,,
9/24/2008,10/1/2011,1,106.980003356934,,,,
9/24/2008,11/1/2011,1,106.98999786377,,,,
9/24/2008,12/1/2011,1,107.01000213623,,,,
9/24/2008,1/1/2012,1,107.01000213623,,,,
9/24/2008,2/1/2012,1,107.019996643066,,,,
9/24/2008,3/1/2012,1,107.029998779297,,,,
9/24/2008,4/1/2012,1,107.040000915527,,,,
9/24/2008,5/1/2012,1,107.040000915527,,,,
9/24/2008,6/1/2012,1,107.040000915527,,,,
9/24/2008,7/1/2012,1,107.040000915527,,,,
9/24/2008,8/1/2012,1,107.050003051758,,,,
9/24/2008,9/1/2012,1,107.059997558594,,,,
9/24/2008,10/1/2012,1,107.069999694824,,,,
9/24/2008,11/1/2012,1,107.080001831055,,,,
9/24/2008,12/1/2012,1,107.089996337891,,,,
9/24/2008,1/1/2013,1,107.089996337891,,,,
9/24/2008,2/1/2013,1,107.089996337891,,,,
9/24/2008,3/1/2013,1,107.089996337891,,,,
9/24/2008,4/1/2013,1,107.099998474121,,,,
9/24/2008,5/1/2013,1,107.110000610352,,,,
9/24/2008,6/1/2013,1,107.120002746582,,,,
9/24/2008,7/1/2013,1,107.129997253418,,,,
9/24/2008,8/1/2013,1,107.150001525879,,,,
9/24/2008,9/1/2013,1,107.169998168945,,,,
9/24/2008,10/1/2013,1,107.190002441406,,,,
9/24/2008,11/1/2013,1,107.209999084473,,,,
9/24/2008,12/1/2013,1,107.230003356934,,,,
9/24/2008,6/1/2014,1,107.319999694824,,,,
9/24/2008,12/1/2014,1,107.410003662109,,,,
9/24/2008,6/1/2015,1,107.51000213623,,,,
9/24/2008,12/1/2015,1,107.620002746582,,,,
9/24/2008,6/1/2016,1,107.730003356934,,,,
9/24/2008,12/1/2016,1,107.879997253418,,,,
9/24/2008,11/1/2008,1,105.730003356934,109.5,104.800003051758,233417,
9/24/2008,12/1/2008,1,105.019996643066,108.440002441406,104.029998779297,98574,
9/24/2008,12/1/2008,3,3.04150009155273,,,,
9/24/2008,1/1/2009,3,3.06049990653992,,,,
9/24/2008,2/1/2009,3,3.07100009918213,,,,
9/24/2008,3/1/2009,3,3.06450009346008,,,,
9/24/2008,4/1/2009,3,3.04399991035461,,,,
9/24/2008,5/1/2009,3,3.0220000743866,,,,
9/24/2008,6/1/2009,3,3.00799989700317,,,,
9/24/2008,7/1/2009,3,3.01099991798401,,,,
9/24/2008,8/1/2009,3,3.02250003814697,,,,
9/24/2008,9/1/2009,3,3.0404999256134,,,,
9/24/2008,10/1/2009,3,3.05749988555908,,,,
9/24/2008,11/1/2009,3,3.07500004768372,,,,
9/24/2008,12/1/2009,3,3.09200000762939,,,,
9/24/2008,1/1/2010,3,3.1085000038147,,,,
9/24/2008,2/1/2010,3,3.1175000667572,,,,
9/24/2008,3/1/2010,3,3.10649991035461,,,,
9/24/2008,4/1/2010,3,3.07049989700317,,,,
9/24/2008,5/1/2010,3,3.03449988365173,,,,
9/24/2008,6/1/2010,3,3.01300001144409,,,,
9/24/2008,7/1/2010,3,3.01300001144409,,,,
9/24/2008,8/1/2010,3,3.02300000190735,,,,
9/24/2008,9/1/2010,3,3.03949999809265,,,,
9/24/2008,10/1/2010,3,3.05599999427795,,,,
9/24/2008,11/1/2010,3,3.07249999046326,,,,
9/24/2008,12/1/2010,3,3.08899998664856,,,,
9/24/2008,1/1/2011,3,3.10500001907349,,,,
9/24/2008,2/1/2011,3,3.10400009155273,,,,
9/24/2008,3/1/2011,3,3.0864999294281,,,,
9/24/2008,4/1/2011,3,3.05150008201599,,,,
9/24/2008,5/1/2011,3,3.0164999961853,,,,
9/24/2008,6/1/2011,3,2.9925000667572,,,,
9/24/2008,7/1/2011,3,2.98749995231628,,,,
9/24/2008,8/1/2011,3,2.99000000953674,,,,
9/24/2008,9/1/2011,3,3,,,,
9/24/2008,10/1/2008,3,3.0132999420166,3.09549999237061,2.97709989547729,16957,
9/24/2008,11/1/2008,3,3.02699995040894,3.11080002784729,2.99200010299683,28921,
9/24/2008,10/1/2008,4,2.59470009803772,,,,
9/24/2008,11/1/2008,4,2.5706000328064,,,,
9/24/2008,12/1/2008,4,2.55710005760193,,,,
9/24/2008,1/1/2009,4,2.56609988212585,,,,
9/24/2008,2/1/2009,4,2.58360004425049,,,,
9/24/2008,3/1/2009,4,2.60859990119934,,,,
9/24/2008,4/1/2009,4,2.76609992980957,,,,
9/24/2008,5/1/2009,4,2.7746000289917,,,,
9/24/2008,6/1/2009,4,2.7746000289917,,,,
9/24/2008,7/1/2009,4,2.7671000957489,,,,
9/24/2008,8/1/2009,4,2.75410008430481,,,,
9/24/2008,9/1/2009,4,2.7341001033783,,,,
9/24/2008,10/1/2009,4,2.6201000213623,,,,
9/24/2008,11/1/2009,4,2.61010003089905,,,,
9/24/2008,12/1/2009,4,2.61010003089905,,,,
9/24/2008,1/1/2010,4,2.62859988212585,,,,
9/24/2008,2/1/2010,4,2.65560007095337,,,,
9/24/2008,3/1/2010,4,2.68759989738464,,,,
9/24/2008,4/1/2010,4,2.84109997749329,,,,
9/24/2008,5/1/2010,4,2.85060000419617,,,,
9/24/2008,6/1/2010,4,2.84809994697571,,,,
9/24/2008,7/1/2010,4,2.84310007095337,,,,
9/24/2008,8/1/2010,4,2.83060002326965,,,,
9/24/2008,9/1/2010,4,2.79940009117126,,,,
9/24/2008,10/1/2010,4,2.67070007324219,,,,
9/24/2008,11/1/2010,4,2.65009999275208,,,,
9/24/2008,12/1/2010,4,2.64949989318848,,,,
9/24/2008,1/1/2011,4,2.66170001029968,,,,
9/24/2008,2/1/2011,4,2.68499994277954,,,,
9/24/2008,3/1/2011,4,2.71630001068115,,,,
9/24/2008,4/1/2011,4,2.86129999160767,,,,
9/24/2008,5/1/2011,4,2.86789989471436,,,,
9/24/2008,6/1/2011,4,2.86470007896423,,,,
9/24/2008,7/1/2011,4,2.85949993133545,,,,
9/24/2008,8/1/2011,4,2.85800004005432,,,,
9/24/2008,9/1/2011,4,2.85719990730286,,,,
9/25/2008,12/1/2008,1,107.209999084473,,,,
9/25/2008,1/1/2009,1,107.110000610352,,,,
9/25/2008,2/1/2009,1,107.199996948242,,,,
9/25/2008,3/1/2009,1,107.319999694824,,,,
9/25/2008,4/1/2009,1,107.480003356934,,,,
9/25/2008,5/1/2009,1,107.650001525879,,,,
9/25/2008,6/1/2009,1,107.830001831055,,,,
9/25/2008,7/1/2009,1,107.98999786377,,,,
9/25/2008,8/1/2009,1,108.139999389648,,,,
9/25/2008,9/1/2009,1,108.290000915527,,,,
9/25/2008,10/1/2009,1,108.440002441406,,,,
9/25/2008,11/1/2009,1,108.569999694824,,,,
9/25/2008,12/1/2009,1,108.690002441406,,,,
9/25/2008,1/1/2010,1,108.809997558594,,,,
9/25/2008,2/1/2010,1,108.930000305176,,,,
9/25/2008,3/1/2010,1,109.050003051758,,,,
9/25/2008,4/1/2010,1,109.150001525879,,,,
9/25/2008,5/1/2010,1,109.190002441406,,,,
9/25/2008,6/1/2010,1,109.230003356934,,,,
9/25/2008,7/1/2010,1,109.269996643066,,,,
9/25/2008,8/1/2010,1,109.309997558594,,,,
9/25/2008,9/1/2010,1,109.349998474121,,,,
9/25/2008,10/1/2010,1,109.389999389648,,,,
9/25/2008,11/1/2010,1,109.430000305176,,,,
9/25/2008,12/1/2010,1,109.470001220703,,,,
9/25/2008,1/1/2011,1,109.459999084473,,,,
9/25/2008,2/1/2011,1,109.459999084473,,,,
9/25/2008,3/1/2011,1,109.459999084473,,,,
9/25/2008,4/1/2011,1,109.459999084473,,,,
9/25/2008,5/1/2011,1,109.459999084473,,,,
9/25/2008,6/1/2011,1,109.459999084473,,,,
9/25/2008,7/1/2011,1,109.470001220703,,,,
9/25/2008,8/1/2011,1,109.480003356934,,,,
9/25/2008,9/1/2011,1,109.5,,,,
9/25/2008,10/1/2011,1,109.519996643066,,,,
9/25/2008,11/1/2011,1,109.540000915527,,,,
9/25/2008,12/1/2011,1,109.559997558594,,,,
9/25/2008,1/1/2012,1,109.559997558594,,,,
9/25/2008,2/1/2012,1,109.569999694824,,,,
9/25/2008,3/1/2012,1,109.580001831055,,,,
9/25/2008,4/1/2012,1,109.589996337891,,,,
9/25/2008,5/1/2012,1,109.599998474121,,,,
9/25/2008,6/1/2012,1,109.599998474121,,,,
9/25/2008,7/1/2012,1,109.610000610352,,,,
9/25/2008,8/1/2012,1,109.620002746582,,,,
9/25/2008,9/1/2012,1,109.629997253418,,,,
9/25/2008,10/1/2012,1,109.639999389648,,,,
9/25/2008,11/1/2012,1,109.650001525879,,,,
9/25/2008,12/1/2012,1,109.660003662109,,,,
9/25/2008,1/1/2013,1,109.660003662109,,,,
9/25/2008,2/1/2013,1,109.660003662109,,,,
9/25/2008,3/1/2013,1,109.669998168945,,,,
9/25/2008,4/1/2013,1,109.680000305176,,,,
9/25/2008,5/1/2013,1,109.690002441406,,,,
9/25/2008,6/1/2013,1,109.699996948242,,,,
9/25/2008,7/1/2013,1,109.720001220703,,,,
9/25/2008,8/1/2013,1,109.73999786377,,,,
9/25/2008,9/1/2013,1,109.76000213623,,,,
9/25/2008,10/1/2013,1,109.779998779297,,,,
9/25/2008,11/1/2013,1,109.800003051758,,,,
9/25/2008,12/1/2013,1,109.819999694824,,,,
9/25/2008,6/1/2014,1,109.910003662109,,,,
9/25/2008,12/1/2014,1,110,,,,
9/25/2008,6/1/2015,1,110.099998474121,,,,
9/25/2008,12/1/2015,1,110.209999084473,,,,
9/25/2008,6/1/2016,1,110.319999694824,,,,
9/25/2008,12/1/2016,1,110.470001220703,,,,
9/25/2008,11/1/2008,1,108.019996643066,108.669998168945,103.220001220703,245163,
9/25/2008,10/1/2008,3,3.02579998970032,,,,
9/25/2008,11/1/2008,3,3.04830002784729,,,,
9/25/2008,12/1/2008,3,3.06780004501343,,,,
9/25/2008,1/1/2009,3,3.09130001068115,,,,
9/25/2008,2/1/2009,3,3.10380005836487,,,,
9/25/2008,3/1/2009,3,3.09879994392395,,,,
9/25/2008,4/1/2009,3,3.08080005645752,,,,
9/25/2008,5/1/2009,3,3.06130003929138,,,,
9/25/2008,6/1/2009,3,3.04929995536804,,,,
9/25/2008,7/1/2009,3,3.05279994010925,,,,
9/25/2008,8/1/2009,3,3.06480002403259,,,,
9/25/2008,9/1/2009,3,3.08330011367798,,,,
9/25/2008,10/1/2009,3,3.10080003738403,,,,
9/25/2008,11/1/2009,3,3.11829996109009,,,,
9/25/2008,12/1/2009,3,3.13529992103577,,,,
9/25/2008,1/1/2010,3,3.15179991722107,,,,
9/25/2008,2/1/2010,3,3.16079998016357,,,,
9/25/2008,3/1/2010,3,3.15030002593994,,,,
9/25/2008,4/1/2010,3,3.11529994010925,,,,
9/25/2008,5/1/2010,3,3.08030009269714,,,,
9/25/2008,6/1/2010,3,3.0592999458313,,,,
9/25/2008,7/1/2010,3,3.0592999458313,,,,
9/25/2008,8/1/2010,3,3.06929993629456,,,,
9/25/2008,9/1/2010,3,3.08579993247986,,,,
9/25/2008,10/1/2010,3,3.10229992866516,,,,
9/25/2008,11/1/2010,3,3.11879992485046,,,,
9/25/2008,12/1/2010,3,3.13529992103577,,,,
9/25/2008,1/1/2011,3,3.15129995346069,,,,
9/25/2008,2/1/2011,3,3.15030002593994,,,,
9/25/2008,3/1/2011,3,3.13280010223389,,,,
9/25/2008,4/1/2011,3,3.0978000164032,,,,
9/25/2008,5/1/2011,3,3.06279993057251,,,,
9/25/2008,6/1/2011,3,3.03880000114441,,,,
9/25/2008,7/1/2011,3,3.03379988670349,,,,
9/25/2008,8/1/2011,3,3.03629994392395,,,,
9/25/2008,9/1/2011,3,3.04629993438721,,,,
9/25/2008,12/1/2008,4,2.62599992752075,,,,
9/25/2008,1/1/2009,4,2.63450002670288,,,,
9/25/2008,2/1/2009,4,2.65000009536743,,,,
9/25/2008,3/1/2009,4,2.67499995231628,,,,
9/25/2008,4/1/2009,4,2.83100008964539,,,,
9/25/2008,5/1/2009,4,2.83949995040894,,,,
9/25/2008,6/1/2009,4,2.83949995040894,,,,
9/25/2008,7/1/2009,4,2.83200001716614,,,,
9/25/2008,8/1/2009,4,2.81900000572205,,,,
9/25/2008,9/1/2009,4,2.79900002479553,,,,
9/25/2008,10/1/2009,4,2.68499994277954,,,,
9/25/2008,11/1/2009,4,2.67499995231628,,,,
9/25/2008,12/1/2009,4,2.67499995231628,,,,
9/25/2008,1/1/2010,4,2.69350004196167,,,,
9/25/2008,2/1/2010,4,2.72049999237061,,,,
9/25/2008,3/1/2010,4,2.75250005722046,,,,
9/25/2008,4/1/2010,4,2.90599989891052,,,,
9/25/2008,5/1/2010,4,2.9154999256134,,,,
9/25/2008,6/1/2010,4,2.91300010681152,,,,
9/25/2008,7/1/2010,4,2.90799999237061,,,,
9/25/2008,8/1/2010,4,2.89549994468689,,,,
9/25/2008,9/1/2010,4,2.8643000125885,,,,
9/25/2008,10/1/2010,4,2.73559999465942,,,,
9/25/2008,11/1/2010,4,2.71499991416931,,,,
9/25/2008,12/1/2010,4,2.71440005302429,,,,
9/25/2008,1/1/2011,4,2.72659993171692,,,,
9/25/2008,2/1/2011,4,2.74990010261536,,,,
9/25/2008,3/1/2011,4,2.78119993209839,,,,
9/25/2008,4/1/2011,4,2.9261999130249,,,,
9/25/2008,5/1/2011,4,2.93280005455017,,,,
9/25/2008,6/1/2011,4,2.92960000038147,,,,
9/25/2008,7/1/2011,4,2.92440009117126,,,,
9/25/2008,8/1/2011,4,2.92289996147156,,,,
9/25/2008,9/1/2011,4,2.92210006713867,,,,
9/25/2008,10/1/2008,4,2.69729995727539,2.70849990844727,2.5715000629425,27871,
9/25/2008,11/1/2008,4,2.64750003814697,2.65619993209839,2.53699994087219,36882,
9/26/2008,1/1/2009,1,106.160003662109,,,,
9/26/2008,2/1/2009,1,106.309997558594,,,,
9/26/2008,3/1/2009,1,106.480003356934,,,,
9/26/2008,4/1/2009,1,106.660003662109,,,,
9/26/2008,5/1/2009,1,106.849998474121,,,,
9/26/2008,6/1/2009,1,107.050003051758,,,,
9/26/2008,7/1/2009,1,107.230003356934,,,,
9/26/2008,8/1/2009,1,107.410003662109,,,,
9/26/2008,9/1/2009,1,107.589996337891,,,,
9/26/2008,10/1/2009,1,107.769996643066,,,,
9/26/2008,11/1/2009,1,107.940002441406,,,,
9/26/2008,12/1/2009,1,108.089996337891,,,,
9/26/2008,1/1/2010,1,108.23999786377,,,,
9/26/2008,2/1/2010,1,108.389999389648,,,,
9/26/2008,3/1/2010,1,108.540000915527,,,,
9/26/2008,4/1/2010,1,108.680000305176,,,,
9/26/2008,5/1/2010,1,108.75,,,,
9/26/2008,6/1/2010,1,108.819999694824,,,,
9/26/2008,7/1/2010,1,108.889999389648,,,,
9/26/2008,8/1/2010,1,108.959999084473,,,,
9/26/2008,9/1/2010,1,109.019996643066,,,,
9/26/2008,10/1/2010,1,109.080001831055,,,,
9/26/2008,11/1/2010,1,109.129997253418,,,,
9/26/2008,12/1/2010,1,109.180000305176,,,,
9/26/2008,1/1/2011,1,109.190002441406,,,,
9/26/2008,2/1/2011,1,109.209999084473,,,,
9/26/2008,3/1/2011,1,109.230003356934,,,,
9/26/2008,4/1/2011,1,109.23999786377,,,,
9/26/2008,5/1/2011,1,109.26000213623,,,,
9/26/2008,6/1/2011,1,109.279998779297,,,,
9/26/2008,7/1/2011,1,109.300003051758,,,,
9/26/2008,8/1/2011,1,109.319999694824,,,,
9/26/2008,9/1/2011,1,109.339996337891,,,,
9/26/2008,10/1/2011,1,109.360000610352,,,,
9/26/2008,11/1/2011,1,109.379997253418,,,,
9/26/2008,12/1/2011,1,109.400001525879,,,,
9/26/2008,1/1/2012,1,109.400001525879,,,,
9/26/2008,2/1/2012,1,109.419998168945,,,,
9/26/2008,3/1/2012,1,109.440002441406,,,,
9/26/2008,4/1/2012,1,109.459999084473,,,,
9/26/2008,5/1/2012,1,109.480003356934,,,,
9/26/2008,6/1/2012,1,109.5,,,,
9/26/2008,7/1/2012,1,109.519996643066,,,,
9/26/2008,8/1/2012,1,109.540000915527,,,,
9/26/2008,9/1/2012,1,109.559997558594,,,,
9/26/2008,10/1/2012,1,109.580001831055,,,,
9/26/2008,11/1/2012,1,109.599998474121,,,,
9/26/2008,12/1/2012,1,109.620002746582,,,,
9/26/2008,1/1/2013,1,109.629997253418,,,,
9/26/2008,2/1/2013,1,109.639999389648,,,,
9/26/2008,3/1/2013,1,109.650001525879,,,,
9/26/2008,4/1/2013,1,109.660003662109,,,,
9/26/2008,5/1/2013,1,109.680000305176,,,,
9/26/2008,6/1/2013,1,109.699996948242,,,,
9/26/2008,7/1/2013,1,109.720001220703,,,,
9/26/2008,8/1/2013,1,109.73999786377,,,,
9/26/2008,9/1/2013,1,109.769996643066,,,,
9/26/2008,10/1/2013,1,109.800003051758,,,,
9/26/2008,11/1/2013,1,109.830001831055,,,,
9/26/2008,12/1/2013,1,109.860000610352,,,,
9/26/2008,6/1/2014,1,109.98999786377,,,,
9/26/2008,12/1/2014,1,110.120002746582,,,,
9/26/2008,6/1/2015,1,110.26000213623,,,,
9/26/2008,12/1/2015,1,110.419998168945,,,,
9/26/2008,6/1/2016,1,110.569999694824,,,,
9/26/2008,12/1/2016,1,110.76000213623,,,,
9/26/2008,11/1/2008,1,106.889999389648,108.110000610352,104.25,168454,
9/26/2008,12/1/2008,1,106.180000305176,107.300003051758,103.569999694824,73446,
9/26/2008,12/1/2008,3,3.03940010070801,,,,
9/26/2008,1/1/2009,3,3.06489992141724,,,,
9/26/2008,2/1/2009,3,3.07940006256104,,,,
9/26/2008,3/1/2009,3,3.07789993286133,,,,
9/26/2008,4/1/2009,3,3.06240010261536,,,,
9/26/2008,5/1/2009,3,3.04590010643005,,,,
9/26/2008,6/1/2009,3,3.03690004348755,,,,
9/26/2008,7/1/2009,3,3.04189991950989,,,,
9/26/2008,8/1/2009,3,3.05489993095398,,,,
9/26/2008,9/1/2009,3,3.07439994812012,,,,
9/26/2008,10/1/2009,3,3.09240007400513,,,,
9/26/2008,11/1/2009,3,3.11039996147156,,,,
9/26/2008,12/1/2009,3,3.12789988517761,,,,
9/26/2008,10/1/2008,3,2.99489998817444,3.02999997138977,2.93400001525879,14743,
9/26/2008,11/1/2008,3,3.01740002632141,3.05150008201599,2.95819997787476,27516,
9/26/2008,1/1/2010,3,3.14490008354187,0,0,0,
9/26/2008,2/1/2010,3,3.15440011024475,3.11299991607666,3.11299991607666,1,
9/26/2008,3/1/2010,3,3.14490008354187,3.12750005722046,3.12750005722046,2,
9/26/2008,4/1/2010,3,3.11039996147156,0,0,0,
9/26/2008,5/1/2010,3,3.07590007781982,3.05749988555908,3.05749988555908,1,
9/26/2008,6/1/2010,3,3.05539989471436,0,0,200,
9/26/2008,7/1/2010,3,3.05489993095398,0,0,0,
9/26/2008,8/1/2010,3,3.06489992141724,0,0,0,
9/26/2008,9/1/2010,3,3.08139991760254,0,0,0,
9/26/2008,10/1/2010,3,3.09789991378784,0,0,0,
9/26/2008,11/1/2010,3,3.11439990997314,0,0,0,
9/26/2008,12/1/2010,3,3.13089990615845,0,0,25,
9/26/2008,1/1/2011,3,3.14689993858337,0,0,0,
9/26/2008,2/1/2011,3,3.14590001106262,0,0,0,
9/26/2008,3/1/2011,3,3.12840008735657,0,0,0,
9/26/2008,4/1/2011,3,3.09340000152588,0,0,0,
9/26/2008,5/1/2011,3,3.05839991569519,0,0,0,
9/26/2008,6/1/2011,3,3.03439998626709,0,0,0,
9/26/2008,7/1/2011,3,3.02940011024475,0,0,0,
9/26/2008,8/1/2011,3,3.02940011024475,0,0,0,
9/26/2008,9/1/2011,3,3.03940010070801,0,0,0,
9/26/2008,10/1/2008,4,2.66510009765625,,,,
9/26/2008,11/1/2008,4,2.61509990692139,,,,
9/26/2008,12/1/2008,4,2.59360003471375,,,,
9/26/2008,1/1/2009,4,2.603600025177,,,,
9/26/2008,2/1/2009,4,2.61960005760193,,,,
9/26/2008,3/1/2009,4,2.64459991455078,,,,
9/26/2008,4/1/2009,4,2.80060005187988,,,,
9/26/2008,5/1/2009,4,2.80909991264343,,,,
9/26/2008,6/1/2009,4,2.80909991264343,,,,
9/26/2008,7/1/2009,4,2.80159997940063,,,,
9/26/2008,8/1/2009,4,2.78859996795654,,,,
9/26/2008,9/1/2009,4,2.76859998703003,,,,
9/26/2008,10/1/2009,4,2.65459990501404,,,,
9/26/2008,11/1/2009,4,2.64459991455078,,,,
9/26/2008,12/1/2009,4,2.64459991455078,,,,
9/26/2008,1/1/2010,4,2.66310000419617,,,,
9/26/2008,2/1/2010,4,2.6900999546051,,,,
9/26/2008,3/1/2010,4,2.72210001945496,,,,
9/26/2008,4/1/2010,4,2.8756000995636,,,,
9/26/2008,5/1/2010,4,2.8850998878479,,,,
9/26/2008,6/1/2010,4,2.88260006904602,,,,
9/26/2008,7/1/2010,4,2.8775999546051,,,,
9/26/2008,8/1/2010,4,2.86509990692139,,,,
9/26/2008,9/1/2010,4,2.833899974823,,,,
9/26/2008,10/1/2010,4,2.70519995689392,,,,
9/26/2008,11/1/2010,4,2.68460011482239,,,,
9/26/2008,12/1/2010,4,2.68400001525879,,,,
9/26/2008,1/1/2011,4,2.69619989395142,,,,
9/26/2008,2/1/2011,4,2.71950006484985,,,,
9/26/2008,3/1/2011,4,2.75079989433289,,,,
9/26/2008,4/1/2011,4,2.89580011367798,,,,
9/26/2008,5/1/2011,4,2.90240001678467,,,,
9/26/2008,6/1/2011,4,2.89919996261597,,,,
9/26/2008,7/1/2011,4,2.89400005340576,,,,
9/26/2008,8/1/2011,4,2.89249992370605,,,,
9/26/2008,9/1/2011,4,2.89170002937317,,,,
9/29/2008,11/1/2008,1,96.370002746582,,,,
9/29/2008,12/1/2008,1,96.0899963378906,,,,
9/29/2008,1/1/2009,1,96.370002746582,,,,
9/29/2008,2/1/2009,1,96.6900024414062,,,,
9/29/2008,3/1/2009,1,97.0100021362305,,,,
9/29/2008,4/1/2009,1,97.3199996948242,,,,
9/29/2008,5/1/2009,1,97.629997253418,,,,
9/29/2008,6/1/2009,1,97.9300003051758,,,,
9/29/2008,7/1/2009,1,98.2200012207031,,,,
9/29/2008,8/1/2009,1,98.5100021362305,,,,
9/29/2008,9/1/2009,1,98.8000030517578,,,,
9/29/2008,10/1/2009,1,99.0899963378906,,,,
9/29/2008,11/1/2009,1,99.370002746582,,,,
9/29/2008,12/1/2009,1,99.6399993896484,,,,
9/29/2008,1/1/2010,1,99.8600006103516,,,,
9/29/2008,2/1/2010,1,100.080001831055,,,,
9/29/2008,3/1/2010,1,100.300003051758,,,,
9/29/2008,4/1/2010,1,100.51000213623,,,,
9/29/2008,5/1/2010,1,100.639999389648,,,,
9/29/2008,6/1/2010,1,100.769996643066,,,,
9/29/2008,7/1/2010,1,100.900001525879,,,,
9/29/2008,8/1/2010,1,101.029998779297,,,,
9/29/2008,9/1/2010,1,101.139999389648,,,,
9/29/2008,10/1/2010,1,101.25,,,,
9/29/2008,11/1/2010,1,101.349998474121,,,,
9/29/2008,12/1/2010,1,101.449996948242,,,,
9/29/2008,1/1/2011,1,101.470001220703,,,,
9/29/2008,2/1/2011,1,101.48999786377,,,,
9/29/2008,3/1/2011,1,101.51000213623,,,,
9/29/2008,4/1/2011,1,101.529998779297,,,,
9/29/2008,5/1/2011,1,101.559997558594,,,,
9/29/2008,6/1/2011,1,101.589996337891,,,,
9/29/2008,7/1/2011,1,101.620002746582,,,,
9/29/2008,8/1/2011,1,101.650001525879,,,,
9/29/2008,9/1/2011,1,101.669998168945,,,,
9/29/2008,10/1/2011,1,101.690002441406,,,,
9/29/2008,11/1/2011,1,101.720001220703,,,,
9/29/2008,12/1/2011,1,101.75,,,,
9/29/2008,1/1/2012,1,101.769996643066,,,,
9/29/2008,2/1/2012,1,101.790000915527,,,,
9/29/2008,3/1/2012,1,101.809997558594,,,,
9/29/2008,4/1/2012,1,101.830001831055,,,,
9/29/2008,5/1/2012,1,101.860000610352,,,,
9/29/2008,6/1/2012,1,101.889999389648,,,,
9/29/2008,7/1/2012,1,101.919998168945,,,,
9/29/2008,8/1/2012,1,101.949996948242,,,,
9/29/2008,9/1/2012,1,101.970001220703,,,,
9/29/2008,10/1/2012,1,101.98999786377,,,,
9/29/2008,11/1/2012,1,102.019996643066,,,,
9/29/2008,12/1/2012,1,102.050003051758,,,,
9/29/2008,1/1/2013,1,102.069999694824,,,,
9/29/2008,2/1/2013,1,102.089996337891,,,,
9/29/2008,3/1/2013,1,102.110000610352,,,,
9/29/2008,4/1/2013,1,102.129997253418,,,,
9/29/2008,5/1/2013,1,102.150001525879,,,,
9/29/2008,6/1/2013,1,102.169998168945,,,,
9/29/2008,7/1/2013,1,102.199996948242,,,,
9/29/2008,8/1/2013,1,102.230003356934,,,,
9/29/2008,9/1/2013,1,102.26000213623,,,,
9/29/2008,10/1/2013,1,102.290000915527,,,,
9/29/2008,11/1/2013,1,102.330001831055,,,,
9/29/2008,12/1/2013,1,102.370002746582,,,,
9/29/2008,6/1/2014,1,102.519996643066,,,,
9/29/2008,12/1/2014,1,102.669998168945,,,,
9/29/2008,6/1/2015,1,102.830001831055,,,,
9/29/2008,12/1/2015,1,103.01000213623,,,,
9/29/2008,6/1/2016,1,103.180000305176,,,,
9/29/2008,12/1/2016,1,103.389999389648,,,,
9/29/2008,10/1/2008,3,2.76040005683899,,,,
9/29/2008,11/1/2008,3,2.7885000705719,,,,
9/29/2008,12/1/2008,3,2.81500005722046,,,,
9/29/2008,1/1/2009,3,2.84400010108948,,,,
9/29/2008,2/1/2009,3,2.85899996757507,,,,
9/29/2008,3/1/2009,3,2.85949993133545,,,,
9/29/2008,4/1/2009,3,2.84850001335144,,,,
9/29/2008,5/1/2009,3,2.83750009536743,,,,
9/29/2008,6/1/2009,3,2.83299994468689,,,,
9/29/2008,7/1/2009,3,2.84050011634827,,,,
9/29/2008,8/1/2009,3,2.85500001907349,,,,
9/29/2008,9/1/2009,3,2.875,,,,
9/29/2008,10/1/2009,3,2.89350008964539,,,,
9/29/2008,11/1/2009,3,2.91199994087219,,,,
9/29/2008,12/1/2009,3,2.9300000667572,,,,
9/29/2008,1/1/2010,3,2.94749999046326,,,,
9/29/2008,2/1/2010,3,2.95900011062622,,,,
9/29/2008,3/1/2010,3,2.95149993896484,,,,
9/29/2008,4/1/2010,3,2.91950011253357,,,,
9/29/2008,5/1/2010,3,2.88750004768372,,,,
9/29/2008,6/1/2010,3,2.86899995803833,,,,
9/29/2008,7/1/2010,3,2.86949992179871,,,,
9/29/2008,8/1/2010,3,2.88000011444092,,,,
9/29/2008,9/1/2010,3,2.8970000743866,,,,
9/29/2008,10/1/2010,3,2.91300010681152,,,,
9/29/2008,11/1/2010,3,2.92899990081787,,,,
9/29/2008,12/1/2010,3,2.9449999332428,,,,
9/29/2008,1/1/2011,3,2.96099996566772,,,,
9/29/2008,2/1/2011,3,2.96000003814697,,,,
9/29/2008,3/1/2011,3,2.94250011444092,,,,
9/29/2008,4/1/2011,3,2.90750002861023,,,,
9/29/2008,5/1/2011,3,2.87249994277954,,,,
9/29/2008,6/1/2011,3,2.84850001335144,,,,
9/29/2008,7/1/2011,3,2.84349989891052,,,,
9/29/2008,8/1/2011,3,2.84349989891052,,,,
9/29/2008,9/1/2011,3,2.85349988937378,,,,
9/29/2008,10/1/2008,4,2.3970000743866,,,,
9/29/2008,11/1/2008,4,2.36150002479553,,,,
9/29/2008,12/1/2008,4,2.3510000705719,,,,
9/29/2008,1/1/2009,4,2.36400008201599,,,,
9/29/2008,2/1/2009,4,2.38150000572205,,,,
9/29/2008,3/1/2009,4,2.40700006484985,,,,
9/29/2008,4/1/2009,4,2.56500005722046,,,,
9/29/2008,5/1/2009,4,2.57550001144409,,,,
9/29/2008,6/1/2009,4,2.57649993896484,,,,
9/29/2008,7/1/2009,4,2.5699999332428,,,,
9/29/2008,8/1/2009,4,2.55850005149841,,,,
9/29/2008,9/1/2009,4,2.53999996185303,,,,
9/29/2008,10/1/2009,4,2.4284999370575,,,,
9/29/2008,11/1/2009,4,2.41849994659424,,,,
9/29/2008,12/1/2009,4,2.41849994659424,,,,
9/29/2008,1/1/2010,4,2.43700003623962,,,,
9/29/2008,2/1/2010,4,2.46399998664856,,,,
9/29/2008,3/1/2010,4,2.49600005149841,,,,
9/29/2008,4/1/2010,4,2.64949989318848,,,,
9/29/2008,5/1/2010,4,2.65899991989136,,,,
9/29/2008,6/1/2010,4,2.65650010108948,,,,
9/29/2008,7/1/2010,4,2.65149998664856,,,,
9/29/2008,8/1/2010,4,2.63899993896484,,,,
9/29/2008,9/1/2010,4,2.60780000686645,,,,
9/29/2008,10/1/2010,4,2.47909998893738,,,,
9/29/2008,11/1/2010,4,2.45849990844727,,,,
9/29/2008,12/1/2010,4,2.45790004730225,,,,
9/29/2008,1/1/2011,4,2.47009992599487,,,,
9/29/2008,2/1/2011,4,2.49340009689331,,,,
9/29/2008,3/1/2011,4,2.52469992637634,,,,
9/29/2008,4/1/2011,4,2.66969990730286,,,,
9/29/2008,5/1/2011,4,2.67630004882812,,,,
9/29/2008,6/1/2011,4,2.67309999465942,,,,
9/29/2008,7/1/2011,4,2.66790008544922,,,,
9/29/2008,8/1/2011,4,2.66639995574951,,,,
9/29/2008,9/1/2011,4,2.66560006141663,,,,
9/30/2008,11/1/2008,1,100.639999389648,102.459999084473,93.3600006103516,252741,
9/30/2008,12/1/2008,1,100.26000213623,101.980003356934,93.2200012207031,112399,
9/30/2008,1/1/2009,1,100.51000213623,102.069999694824,93.7900009155274,27186,
9/30/2008,2/1/2009,1,100.800003051758,102.169998168945,95.0299987792969,9453,
9/30/2008,3/1/2009,1,101.099998474121,101.129997253418,94.8399963378906,7441,
9/30/2008,4/1/2009,1,101.400001525879,101.48999786377,95.0199966430664,5205,
9/30/2008,5/1/2009,1,101.699996948242,100.599998474121,100.599998474121,2145,
9/30/2008,6/1/2009,1,102,102.029998779297,99.120002746582,7191,
9/30/2008,7/1/2009,1,102.269996643066,102.25,101.660003662109,1419,
9/30/2008,8/1/2009,1,102.540000915527,102.400001525879,99.5999984741211,1106,
9/30/2008,9/1/2009,1,102.809997558594,0,0,235,
9/30/2008,10/1/2009,1,103.080001831055,0,0,274,
9/30/2008,11/1/2009,1,103.339996337891,104.139999389648,104.139999389648,429,
9/30/2008,12/1/2009,1,103.589996337891,104.5,97.75,19441,
9/30/2008,1/1/2010,1,103.800003051758,0,0,0,
9/30/2008,2/1/2010,1,104.01000213623,0,0,200,
9/30/2008,3/1/2010,1,104.220001220703,0,0,0,
9/30/2008,4/1/2010,1,104.410003662109,0,0,0,
9/30/2008,5/1/2010,1,104.519996643066,0,0,0,
9/30/2008,6/1/2010,1,104.629997253418,0,0,107,
9/30/2008,7/1/2010,1,104.730003356934,0,0,0,
9/30/2008,8/1/2010,1,104.830001831055,0,0,0,
9/30/2008,9/1/2010,1,104.910003662109,0,0,0,
9/30/2008,10/1/2010,1,104.98999786377,0,0,0,
9/30/2008,11/1/2010,1,105.050003051758,0,0,0,
9/30/2008,12/1/2010,1,105.110000610352,105.629997253418,100,9667,
9/30/2008,1/1/2011,1,105.139999389648,0,0,0,
9/30/2008,2/1/2011,1,105.169998168945,0,0,0,
9/30/2008,3/1/2011,1,105.199996948242,0,0,0,
9/30/2008,4/1/2011,1,105.230003356934,0,0,0,
9/30/2008,5/1/2011,1,105.26000213623,0,0,0,
9/30/2008,6/1/2011,1,105.290000915527,0,0,211,
9/30/2008,7/1/2011,1,105.319999694824,0,0,0,
9/30/2008,8/1/2011,1,105.349998474121,0,0,0,
9/30/2008,9/1/2011,1,105.379997253418,0,0,0,
9/30/2008,10/1/2011,1,105.410003662109,0,0,0,
9/30/2008,11/1/2011,1,105.449996948242,0,0,0,
9/30/2008,12/1/2011,1,105.48999786377,104.5,100.980003356934,852,
9/30/2008,1/1/2012,1,105.519996643066,0,0,0,
9/30/2008,2/1/2012,1,105.550003051758,0,0,0,
9/30/2008,3/1/2012,1,105.580001831055,0,0,0,
9/30/2008,4/1/2012,1,105.610000610352,0,0,0,
9/30/2008,5/1/2012,1,105.650001525879,0,0,0,
9/30/2008,6/1/2012,1,105.690002441406,0,0,0,
9/30/2008,7/1/2012,1,105.730003356934,0,0,0,
9/30/2008,8/1/2012,1,105.769996643066,0,0,0,
9/30/2008,9/1/2012,1,105.800003051758,0,0,0,
9/30/2008,10/1/2012,1,105.830001831055,0,0,0,
9/30/2008,11/1/2012,1,105.870002746582,0,0,0,
9/30/2008,12/1/2012,1,105.910003662109,105.199996948242,103,569,
9/30/2008,1/1/2013,1,105.930000305176,0,0,0,
9/30/2008,2/1/2013,1,105.949996948242,0,0,0,
9/30/2008,3/1/2013,1,105.970001220703,0,0,0,
9/30/2008,4/1/2013,1,105.98999786377,0,0,0,
9/30/2008,5/1/2013,1,106.019996643066,0,0,0,
9/30/2008,6/1/2013,1,106.050003051758,0,0,0,
9/30/2008,7/1/2013,1,106.080001831055,0,0,0,
9/30/2008,8/1/2013,1,106.110000610352,0,0,0,
9/30/2008,9/1/2013,1,106.150001525879,0,0,0,
9/30/2008,10/1/2013,1,106.190002441406,0,0,0,
9/30/2008,11/1/2013,1,106.230003356934,0,0,0,
9/30/2008,12/1/2013,1,106.269996643066,105.800003051758,105.099998474121,78,
9/30/2008,6/1/2014,1,106.419998168945,0,0,0,
9/30/2008,12/1/2014,1,106.580001831055,103.5,102.379997253418,50,
9/30/2008,6/1/2015,1,106.76000213623,0,0,0,
9/30/2008,12/1/2015,1,106.940002441406,105.199996948242,104.769996643066,146,
9/30/2008,6/1/2016,1,107.120002746582,0,0,0,
9/30/2008,12/1/2016,1,107.319999694824,106.349998474121,104.599998474121,30,
9/30/2008,10/1/2008,3,2.86360001564026,2.88459992408752,2.70700001716614,8194,
9/30/2008,11/1/2008,3,2.894700050354,2.93600010871887,2.72950005531311,30311,
9/30/2008,12/1/2008,3,2.92120003700256,2.96259999275208,2.76200008392334,9208,
9/30/2008,1/1/2009,3,2.94869995117187,2.96659994125366,2.78999996185303,4444,
9/30/2008,2/1/2009,3,2.96070003509521,2.97440004348755,2.79999995231628,1355,
9/30/2008,3/1/2009,3,2.95919990539551,2.96749997138977,2.89339995384216,939,
9/30/2008,4/1/2009,3,2.9481999874115,2.95499992370605,2.875,598,
9/30/2008,5/1/2009,3,2.93720006942749,2.94339990615845,2.82299995422363,640,
9/30/2008,6/1/2009,3,2.93319988250732,2.94000005722046,2.87249994277954,1925,
9/30/2008,7/1/2009,3,2.94120001792908,2.96499991416931,2.91280007362366,101,
9/30/2008,8/1/2009,3,2.9556999206543,2.97289991378784,2.90750002861023,78,
9/30/2008,9/1/2009,3,2.97569990158081,2.98169994354248,2.96000003814697,286,
9/30/2008,10/1/2009,3,2.9941999912262,3,3,18,
9/30/2008,11/1/2009,3,3.01270008087158,3.00999999046326,3.00999999046326,21,
9/30/2008,12/1/2009,3,3.03069996833801,2.98900008201599,2.98900008201599,261,
9/30/2008,1/1/2010,3,3.04819989204407,0,0,10,
9/30/2008,2/1/2010,3,3.05970001220703,0,0,10,
9/30/2008,3/1/2010,3,3.05220007896423,3.02749991416931,3.02749991416931,1,
9/30/2008,4/1/2010,3,3.02020001411438,0,0,0,
9/30/2008,5/1/2010,3,2.98819994926453,2.96350002288818,2.96350002288818,2,
9/30/2008,6/1/2010,3,2.96970009803772,0,0,0,
9/30/2008,7/1/2010,3,2.9702000617981,0,0,0,
9/30/2008,8/1/2010,3,2.98070001602173,0,0,0,
9/30/2008,9/1/2010,3,2.99769997596741,0,0,0,
9/30/2008,10/1/2010,3,3.01370000839233,0,0,0,
9/30/2008,11/1/2010,3,3.02970004081726,0,0,0,
9/30/2008,12/1/2010,3,3.04570007324219,0,0,0,
9/30/2008,1/1/2011,3,3.06170010566711,0,0,0,
9/30/2008,2/1/2011,3,3.06069993972778,0,0,0,
9/30/2008,3/1/2011,3,3.04320001602173,0,0,0,
9/30/2008,4/1/2011,3,3.00819993019104,0,0,0,
9/30/2008,5/1/2011,3,2.97320008277893,0,0,0,
9/30/2008,6/1/2011,3,2.94919991493225,0,0,0,
9/30/2008,7/1/2011,3,2.94420003890991,0,0,0,
9/30/2008,8/1/2011,3,2.94420003890991,0,0,0,
9/30/2008,9/1/2011,3,2.95420002937317,0,0,0,
9/30/2008,10/1/2008,4,2.48469996452332,,,,
9/30/2008,2/1/2009,4,2.47420001029968,,,,
9/30/2008,3/1/2009,4,2.50069999694824,,,,
9/30/2008,5/1/2009,4,2.66969990730286,,,,
9/30/2008,6/1/2009,4,2.67070007324219,,,,
9/30/2008,7/1/2009,4,2.66519999504089,,,,
9/30/2008,8/1/2009,4,2.65420007705688,,,,
9/30/2008,9/1/2009,4,2.63619995117187,,,,
9/30/2008,10/1/2009,4,2.52469992637634,,,,
9/30/2008,11/1/2009,4,2.51469993591309,,,,
9/30/2008,12/1/2009,4,2.51469993591309,,,,
9/30/2008,1/1/2010,4,2.53320002555847,,,,
9/30/2008,2/1/2010,4,2.56019997596741,,,,
9/30/2008,3/1/2010,4,2.59220004081726,,,,
9/30/2008,4/1/2010,4,2.74720001220703,,,,
9/30/2008,5/1/2010,4,2.75819993019104,,,,
9/30/2008,6/1/2010,4,2.75720000267029,,,,
9/30/2008,7/1/2010,4,2.75370001792908,,,,
9/30/2008,8/1/2010,4,2.74270009994507,,,,
9/30/2008,9/1/2010,4,2.71320009231567,,,,
9/30/2008,10/1/2010,4,2.58619999885559,,,,
9/30/2008,11/1/2010,4,2.56719994544983,,,,
9/30/2008,12/1/2010,4,2.56820011138916,,,,
9/30/2008,1/1/2011,4,2.582200050354,,,,
9/30/2008,2/1/2011,4,2.60549998283386,,,,
9/30/2008,3/1/2011,4,2.63680005073547,,,,
9/30/2008,4/1/2011,4,2.78180003166199,,,,
9/30/2008,5/1/2011,4,2.78839993476868,,,,
9/30/2008,6/1/2011,4,2.78520011901855,,,,
9/30/2008,7/1/2011,4,2.77999997138977,,,,
9/30/2008,8/1/2011,4,2.77850008010864,,,,
9/30/2008,9/1/2011,4,2.77769994735718,,,,
9/30/2008,11/1/2008,4,2.45770001411438,2.49580001831055,2.29130005836487,27559,
9/30/2008,12/1/2008,4,2.44370007514954,2.47270011901855,2.32019996643066,10065,
9/30/2008,1/1/2009,4,2.45670008659363,2.48799991607666,2.34999990463257,3065,
9/30/2008,4/1/2009,4,2.6596999168396,2.66499996185303,2.58669996261597,352,
10/1/2008,12/1/2008,1,97.9199981689453,,,,
10/1/2008,1/1/2009,1,98,,,,
10/1/2008,2/1/2009,1,98.1699981689453,,,,
10/1/2008,3/1/2009,1,98.4100036621094,,,,
10/1/2008,4/1/2009,1,98.6800003051758,,,,
10/1/2008,5/1/2009,1,99.0100021362305,,,,
10/1/2008,6/1/2009,1,99.3399963378906,,,,
10/1/2008,7/1/2009,1,99.620002746582,,,,
10/1/2008,8/1/2009,1,99.9000015258789,,,,
10/1/2008,9/1/2009,1,100.180000305176,,,,
10/1/2008,10/1/2009,1,100.459999084473,,,,
10/1/2008,11/1/2009,1,100.730003356934,,,,
10/1/2008,12/1/2009,1,100.98999786377,,,,
10/1/2008,1/1/2010,1,101.199996948242,,,,
10/1/2008,2/1/2010,1,101.410003662109,,,,
10/1/2008,3/1/2010,1,101.620002746582,,,,
10/1/2008,4/1/2010,1,101.809997558594,,,,
10/1/2008,5/1/2010,1,101.919998168945,,,,
10/1/2008,6/1/2010,1,102.029998779297,,,,
10/1/2008,7/1/2010,1,102.129997253418,,,,
10/1/2008,8/1/2010,1,102.230003356934,,,,
10/1/2008,9/1/2010,1,102.309997558594,,,,
10/1/2008,10/1/2010,1,102.389999389648,,,,
10/1/2008,11/1/2010,1,102.449996948242,,,,
10/1/2008,12/1/2010,1,102.51000213623,,,,
10/1/2008,1/1/2011,1,102.529998779297,,,,
10/1/2008,2/1/2011,1,102.559997558594,,,,
10/1/2008,3/1/2011,1,102.589996337891,,,,
10/1/2008,4/1/2011,1,102.620002746582,,,,
10/1/2008,5/1/2011,1,102.650001525879,,,,
10/1/2008,6/1/2011,1,102.680000305176,,,,
10/1/2008,7/1/2011,1,102.709999084473,,,,
10/1/2008,8/1/2011,1,102.73999786377,,,,
10/1/2008,9/1/2011,1,102.769996643066,,,,
10/1/2008,10/1/2011,1,102.800003051758,,,,
10/1/2008,11/1/2011,1,102.830001831055,,,,
10/1/2008,12/1/2011,1,102.870002746582,,,,
10/1/2008,1/1/2012,1,102.900001525879,,,,
10/1/2008,2/1/2012,1,102.930000305176,,,,
10/1/2008,3/1/2012,1,102.959999084473,,,,
10/1/2008,4/1/2012,1,102.98999786377,,,,
10/1/2008,5/1/2012,1,103.019996643066,,,,
10/1/2008,6/1/2012,1,103.050003051758,,,,
10/1/2008,7/1/2012,1,103.080001831055,,,,
10/1/2008,8/1/2012,1,103.110000610352,,,,
10/1/2008,9/1/2012,1,103.139999389648,,,,
10/1/2008,10/1/2012,1,103.169998168945,,,,
10/1/2008,11/1/2012,1,103.209999084473,,,,
10/1/2008,12/1/2012,1,103.25,,,,
10/1/2008,1/1/2013,1,103.26000213623,,,,
10/1/2008,2/1/2013,1,103.269996643066,,,,
10/1/2008,3/1/2013,1,103.290000915527,,,,
10/1/2008,4/1/2013,1,103.309997558594,,,,
10/1/2008,5/1/2013,1,103.339996337891,,,,
10/1/2008,6/1/2013,1,103.370002746582,,,,
10/1/2008,7/1/2013,1,103.400001525879,,,,
10/1/2008,8/1/2013,1,103.430000305176,,,,
10/1/2008,9/1/2013,1,103.459999084473,,,,
10/1/2008,10/1/2013,1,103.48999786377,,,,
10/1/2008,11/1/2013,1,103.529998779297,,,,
10/1/2008,12/1/2013,1,103.569999694824,,,,
10/1/2008,6/1/2014,1,103.720001220703,,,,
10/1/2008,12/1/2014,1,103.879997253418,,,,
10/1/2008,6/1/2015,1,104.059997558594,,,,
10/1/2008,12/1/2015,1,104.25,,,,
10/1/2008,6/1/2016,1,104.440002441406,,,,
10/1/2008,12/1/2016,1,104.639999389648,,,,
10/1/2008,11/1/2008,1,98.5299987792969,102.839996337891,95.9499969482422,280295,
10/1/2008,11/1/2008,3,2.84689998626709,,,,
10/1/2008,12/1/2008,3,2.87039995193481,,,,
10/1/2008,2/1/2009,3,2.90790009498596,,,,
10/1/2008,3/1/2009,3,2.9038999080658,,,,
10/1/2008,4/1/2009,3,2.8908998966217,,,,
10/1/2008,5/1/2009,3,2.88089990615845,,,,
10/1/2008,6/1/2009,3,2.87689995765686,,,,
10/1/2008,7/1/2009,3,2.88540005683899,,,,
10/1/2008,8/1/2009,3,2.89989995956421,,,,
10/1/2008,9/1/2009,3,2.91989994049072,,,,
10/1/2008,10/1/2009,3,2.93889999389648,,,,
10/1/2008,11/1/2009,3,2.95790004730225,,,,
10/1/2008,12/1/2009,3,2.97639989852905,,,,
10/1/2008,1/1/2010,3,2.99390006065369,,,,
10/1/2008,2/1/2010,3,3.00589990615845,,,,
10/1/2008,3/1/2010,3,2.99889993667603,,,,
10/1/2008,4/1/2010,3,2.96740007400513,,,,
10/1/2008,5/1/2010,3,2.93589997291565,,,,
10/1/2008,6/1/2010,3,2.91739988327026,,,,
10/1/2008,7/1/2010,3,2.91790008544922,,,,
10/1/2008,8/1/2010,3,2.92840003967285,,,,
10/1/2008,9/1/2010,3,2.94539999961853,,,,
10/1/2008,10/1/2010,3,2.96140003204346,,,,
10/1/2008,11/1/2010,3,2.97740006446838,,,,
10/1/2008,12/1/2010,3,2.99340009689331,,,,
10/1/2008,1/1/2011,3,3.00939989089966,,,,
10/1/2008,2/1/2011,3,3.00839996337891,,,,
10/1/2008,3/1/2011,3,2.99090003967285,,,,
10/1/2008,4/1/2011,3,2.95589995384216,,,,
10/1/2008,5/1/2011,3,2.92090010643005,,,,
10/1/2008,6/1/2011,3,2.89689993858337,,,,
10/1/2008,7/1/2011,3,2.89190006256104,,,,
10/1/2008,8/1/2011,3,2.89190006256104,,,,
10/1/2008,9/1/2011,3,2.90190005302429,,,,
10/1/2008,10/1/2011,3,2.90190005302429,,,,
10/1/2008,1/1/2009,3,2.896399974823,2.95749998092651,2.84319996833801,6070,
10/1/2008,11/1/2008,4,2.35999989509583,,,,
10/1/2008,12/1/2008,4,2.34649991989136,,,,
10/1/2008,1/1/2009,4,2.35999989509583,,,,
10/1/2008,2/1/2009,4,2.38000011444092,,,,
10/1/2008,3/1/2009,4,2.40849995613098,,,,
10/1/2008,4/1/2009,4,2.57049989700317,,,,
10/1/2008,5/1/2009,4,2.58249998092651,,,,
10/1/2008,6/1/2009,4,2.5845000743866,,,,
10/1/2008,7/1/2009,4,2.58049988746643,,,,
10/1/2008,8/1/2009,4,2.57049989700317,,,,
10/1/2008,9/1/2009,4,2.5534999370575,,,,
10/1/2008,10/1/2009,4,2.44300007820129,,,,
10/1/2008,11/1/2009,4,2.43400001525879,,,,
10/1/2008,12/1/2009,4,2.43499994277954,,,,
10/1/2008,1/1/2010,4,2.45350003242493,,,,
10/1/2008,2/1/2010,4,2.48049998283386,,,,
10/1/2008,3/1/2010,4,2.51250004768372,,,,
10/1/2008,4/1/2010,4,2.66750001907349,,,,
10/1/2008,5/1/2010,4,2.6784999370575,,,,
10/1/2008,6/1/2010,4,2.67750000953674,,,,
10/1/2008,7/1/2010,4,2.67400002479553,,,,
10/1/2008,8/1/2010,4,2.66300010681152,,,,
10/1/2008,9/1/2010,4,2.63350009918213,,,,
10/1/2008,10/1/2010,4,2.50650000572205,,,,
10/1/2008,11/1/2010,4,2.48749995231628,,,,
10/1/2008,12/1/2010,4,2.48850011825562,,,,
10/1/2008,1/1/2011,4,2.50250005722046,,,,
10/1/2008,2/1/2011,4,2.52579998970032,,,,
10/1/2008,3/1/2011,4,2.55710005760193,,,,
10/1/2008,4/1/2011,4,2.70210003852844,,,,
10/1/2008,5/1/2011,4,2.70869994163513,,,,
10/1/2008,6/1/2011,4,2.70549988746643,,,,
10/1/2008,7/1/2011,4,2.70029997825623,,,,
10/1/2008,8/1/2011,4,2.6988000869751,,,,
10/1/2008,9/1/2011,4,2.69799995422363,,,,
10/1/2008,10/1/2011,4,2.69790005683899,,,,
10/2/2008,1/1/2009,1,93.2399978637695,,,,
10/2/2008,2/1/2009,1,93.4100036621094,,,,
10/2/2008,3/1/2009,1,93.6500015258789,,,,
10/2/2008,4/1/2009,1,93.9300003051758,,,,
10/2/2008,5/1/2009,1,94.2699966430664,,,,
10/2/2008,6/1/2009,1,94.6100006103516,,,,
10/2/2008,7/1/2009,1,94.9000015258789,,,,
10/2/2008,8/1/2009,1,95.1900024414062,,,,
10/2/2008,9/1/2009,1,95.4800033569336,,,,
10/2/2008,10/1/2009,1,95.7699966430664,,,,
10/2/2008,11/1/2009,1,96.0500030517578,,,,
10/2/2008,12/1/2009,1,96.3199996948242,,,,
10/2/2008,1/1/2010,1,96.5599975585937,,,,
10/2/2008,2/1/2010,1,96.8000030517578,,,,
10/2/2008,3/1/2010,1,97.0400009155273,,,,
10/2/2008,4/1/2010,1,97.2699966430664,,,,
10/2/2008,5/1/2010,1,97.4199981689453,,,,
10/2/2008,6/1/2010,1,97.5699996948242,,,,
10/2/2008,7/1/2010,1,97.7099990844727,,,,
10/2/2008,8/1/2010,1,97.8499984741211,,,,
10/2/2008,9/1/2010,1,97.9700012207031,,,,
10/2/2008,10/1/2010,1,98.0800018310547,,,,
10/2/2008,11/1/2010,1,98.1699981689453,,,,
10/2/2008,12/1/2010,1,98.2600021362305,,,,
10/2/2008,1/1/2011,1,98.2900009155273,,,,
10/2/2008,2/1/2011,1,98.3300018310547,,,,
10/2/2008,3/1/2011,1,98.370002746582,,,,
10/2/2008,4/1/2011,1,98.4100036621094,,,,
10/2/2008,5/1/2011,1,98.4499969482422,,,,
10/2/2008,6/1/2011,1,98.4899978637695,,,,
10/2/2008,7/1/2011,1,98.5299987792969,,,,
10/2/2008,8/1/2011,1,98.5699996948242,,,,
10/2/2008,9/1/2011,1,98.6100006103516,,,,
10/2/2008,10/1/2011,1,98.6500015258789,,,,
10/2/2008,11/1/2011,1,98.6900024414063,,,,
10/2/2008,12/1/2011,1,98.7399978637695,,,,
10/2/2008,1/1/2012,1,98.7600021362305,,,,
10/2/2008,2/1/2012,1,98.7900009155274,,,,
10/2/2008,3/1/2012,1,98.8199996948242,,,,
10/2/2008,4/1/2012,1,98.8499984741211,,,,
10/2/2008,5/1/2012,1,98.879997253418,,,,
10/2/2008,6/1/2012,1,98.9100036621094,,,,
10/2/2008,7/1/2012,1,98.9400024414062,,,,
10/2/2008,8/1/2012,1,98.9700012207031,,,,
10/2/2008,9/1/2012,1,99,,,,
10/2/2008,10/1/2012,1,99.0299987792969,,,,
10/2/2008,11/1/2012,1,99.0599975585937,,,,
10/2/2008,12/1/2012,1,99.0999984741211,,,,
10/2/2008,1/1/2013,1,99.1100006103516,,,,
10/2/2008,2/1/2013,1,99.120002746582,,,,
10/2/2008,3/1/2013,1,99.1399993896484,,,,
10/2/2008,4/1/2013,1,99.1600036621094,,,,
10/2/2008,5/1/2013,1,99.1900024414062,,,,
10/2/2008,6/1/2013,1,99.2200012207031,,,,
10/2/2008,7/1/2013,1,99.25,,,,
10/2/2008,8/1/2013,1,99.2799987792969,,,,
10/2/2008,9/1/2013,1,99.3099975585938,,,,
10/2/2008,10/1/2013,1,99.3399963378906,,,,
10/2/2008,11/1/2013,1,99.379997253418,,,,
10/2/2008,12/1/2013,1,99.4199981689453,,,,
10/2/2008,6/1/2014,1,99.5699996948242,,,,
10/2/2008,12/1/2014,1,99.7300033569336,,,,
10/2/2008,6/1/2015,1,99.9000015258789,,,,
10/2/2008,12/1/2015,1,100.069999694824,,,,
10/2/2008,6/1/2016,1,100.23999786377,,,,
10/2/2008,12/1/2016,1,100.419998168945,,,,
10/2/2008,11/1/2008,1,93.9700012207031,100.370002746582,93.5599975585938,223270,
10/2/2008,12/1/2008,1,93.2900009155273,99.5,92.870002746582,121158,
10/2/2008,2/1/2009,3,2.77850008010864,,,,
10/2/2008,3/1/2009,3,2.77900004386902,,,,
10/2/2008,4/1/2009,3,2.76749992370605,,,,
10/2/2008,5/1/2009,3,2.75799989700317,,,,
10/2/2008,6/1/2009,3,2.75449991226196,,,,
10/2/2008,7/1/2009,3,2.76300001144409,,,,
10/2/2008,8/1/2009,3,2.77749991416931,,,,
10/2/2008,9/1/2009,3,2.79749989509583,,,,
10/2/2008,10/1/2009,3,2.81599998474121,,,,
10/2/2008,11/1/2009,3,2.8345000743866,,,,
10/2/2008,12/1/2009,3,2.8529999256134,,,,
10/2/2008,1/1/2010,3,2.87050008773804,,,,
10/2/2008,2/1/2010,3,2.8824999332428,,,,
10/2/2008,3/1/2010,3,2.87599992752075,,,,
10/2/2008,4/1/2010,3,2.84549999237061,,,,
10/2/2008,5/1/2010,3,2.81500005722046,,,,
10/2/2008,6/1/2010,3,2.79699993133545,,,,
10/2/2008,7/1/2010,3,2.79749989509583,,,,
10/2/2008,8/1/2010,3,2.80800008773804,,,,
10/2/2008,9/1/2010,3,2.82500004768372,,,,
10/2/2008,10/1/2010,3,2.84100008010864,,,,
10/2/2008,11/1/2010,3,2.85700011253357,,,,
10/2/2008,12/1/2010,3,2.87299990653992,,,,
10/2/2008,1/1/2011,3,2.88899993896484,,,,
10/2/2008,2/1/2011,3,2.88800001144409,,,,
10/2/2008,3/1/2011,3,2.87050008773804,,,,
10/2/2008,4/1/2011,3,2.83550000190735,,,,
10/2/2008,5/1/2011,3,2.80049991607666,,,,
10/2/2008,6/1/2011,3,2.77649998664856,,,,
10/2/2008,7/1/2011,3,2.77150011062622,,,,
10/2/2008,8/1/2011,3,2.77150011062622,,,,
10/2/2008,9/1/2011,3,2.78150010108948,,,,
10/2/2008,10/1/2011,3,2.78150010108948,,,,
10/2/2008,11/1/2008,3,2.7095000743866,2.88499999046326,2.70070004463196,31532,
10/2/2008,12/1/2008,3,2.73600006103516,2.87669992446899,2.72959995269775,12404,
10/2/2008,1/1/2009,3,2.76399993896484,2.89499998092651,2.75920009613037,5344,
10/2/2008,11/1/2008,4,2.25500011444092,,,,
10/2/2008,12/1/2008,4,2.24049997329712,,,,
10/2/2008,1/1/2009,4,2.25300002098083,,,,
10/2/2008,2/1/2009,4,2.2739999294281,,,,
10/2/2008,3/1/2009,4,2.3034999370575,,,,
10/2/2008,4/1/2009,4,2.46600008010864,,,,
10/2/2008,5/1/2009,4,2.47900009155273,,,,
10/2/2008,6/1/2009,4,2.48200011253357,,,,
10/2/2008,7/1/2009,4,2.47900009155273,,,,
10/2/2008,8/1/2009,4,2.46950006484985,,,,
10/2/2008,9/1/2009,4,2.45300006866455,,,,
10/2/2008,10/1/2009,4,2.34299993515015,,,,
10/2/2008,11/1/2009,4,2.3345000743866,,,,
10/2/2008,12/1/2009,4,2.33599996566772,,,,
10/2/2008,1/1/2010,4,2.35450005531311,,,,
10/2/2008,2/1/2010,4,2.38150000572205,,,,
10/2/2008,3/1/2010,4,2.4135000705719,,,,
10/2/2008,4/1/2010,4,2.56850004196167,,,,
10/2/2008,5/1/2010,4,2.57949995994568,,,,
10/2/2008,6/1/2010,4,2.57850003242493,,,,
10/2/2008,7/1/2010,4,2.57500004768372,,,,
10/2/2008,8/1/2010,4,2.56399989128113,,,,
10/2/2008,9/1/2010,4,2.53449988365173,,,,
10/2/2008,10/1/2010,4,2.40750002861023,,,,
10/2/2008,11/1/2010,4,2.38849997520447,,,,
10/2/2008,12/1/2010,4,2.38949990272522,,,,
10/2/2008,1/1/2011,4,2.40350008010864,,,,
10/2/2008,2/1/2011,4,2.4268000125885,,,,
10/2/2008,3/1/2011,4,2.45810008049011,,,,
10/2/2008,4/1/2011,4,2.60310006141663,,,,
10/2/2008,5/1/2011,4,2.60969996452332,,,,
10/2/2008,6/1/2011,4,2.60649991035461,,,,
10/2/2008,7/1/2011,4,2.60130000114441,,,,
10/2/2008,8/1/2011,4,2.59980010986328,,,,
10/2/2008,9/1/2011,4,2.59899997711182,,,,
10/2/2008,10/1/2011,4,2.59890007972717,,,,
10/3/2008,1/1/2009,1,92.8099975585937,,,,
10/3/2008,2/1/2009,1,92.879997253418,,,,
10/3/2008,3/1/2009,1,93.0500030517578,,,,
10/3/2008,4/1/2009,1,93.2799987792969,,,,
10/3/2008,5/1/2009,1,93.5400009155273,,,,
10/3/2008,6/1/2009,1,93.8199996948242,,,,
10/3/2008,7/1/2009,1,94.0699996948242,,,,
10/3/2008,8/1/2009,1,94.3199996948242,,,,
10/3/2008,9/1/2009,1,94.5699996948242,,,,
10/3/2008,10/1/2009,1,94.8199996948242,,,,
10/3/2008,11/1/2009,1,95.0800018310547,,,,
10/3/2008,12/1/2009,1,95.3300018310547,,,,
10/3/2008,1/1/2010,1,95.5500030517578,,,,
10/3/2008,2/1/2010,1,95.7699966430664,,,,
10/3/2008,3/1/2010,1,95.9899978637695,,,,
10/3/2008,4/1/2010,1,96.1999969482422,,,,
10/3/2008,5/1/2010,1,96.3600006103516,,,,
10/3/2008,6/1/2010,1,96.5100021362305,,,,
10/3/2008,7/1/2010,1,96.6500015258789,,,,
10/3/2008,8/1/2010,1,96.7900009155273,,,,
10/3/2008,9/1/2010,1,96.9100036621094,,,,
10/3/2008,10/1/2010,1,97.0199966430664,,,,
10/3/2008,11/1/2010,1,97.0999984741211,,,,
10/3/2008,12/1/2010,1,97.1800003051758,,,,
10/3/2008,1/1/2011,1,97.2200012207031,,,,
10/3/2008,2/1/2011,1,97.2699966430664,,,,
10/3/2008,3/1/2011,1,97.3099975585938,,,,
10/3/2008,4/1/2011,1,97.3499984741211,,,,
10/3/2008,5/1/2011,1,97.3899993896484,,,,
10/3/2008,6/1/2011,1,97.4300003051758,,,,
10/3/2008,7/1/2011,1,97.4700012207031,,,,
10/3/2008,8/1/2011,1,97.5100021362305,,,,
10/3/2008,9/1/2011,1,97.5500030517578,,,,
10/3/2008,10/1/2011,1,97.5999984741211,,,,
10/3/2008,11/1/2011,1,97.6500015258789,,,,
10/3/2008,12/1/2011,1,97.6999969482422,,,,
10/3/2008,1/1/2012,1,97.7200012207031,,,,
10/3/2008,2/1/2012,1,97.75,,,,
10/3/2008,3/1/2012,1,97.7799987792969,,,,
10/3/2008,4/1/2012,1,97.8099975585937,,,,
10/3/2008,5/1/2012,1,97.8399963378906,,,,
10/3/2008,6/1/2012,1,97.870002746582,,,,
10/3/2008,7/1/2012,1,97.9000015258789,,,,
10/3/2008,8/1/2012,1,97.9300003051758,,,,
10/3/2008,9/1/2012,1,97.9599990844727,,,,
10/3/2008,10/1/2012,1,97.9899978637695,,,,
10/3/2008,11/1/2012,1,98.0199966430664,,,,
10/3/2008,12/1/2012,1,98.0599975585938,,,,
10/3/2008,1/1/2013,1,98.0699996948242,,,,
10/3/2008,2/1/2013,1,98.0800018310547,,,,
10/3/2008,3/1/2013,1,98.0999984741211,,,,
10/3/2008,4/1/2013,1,98.120002746582,,,,
10/3/2008,5/1/2013,1,98.1500015258789,,,,
10/3/2008,6/1/2013,1,98.1800003051758,,,,
10/3/2008,7/1/2013,1,98.2099990844727,,,,
10/3/2008,8/1/2013,1,98.2399978637695,,,,
10/3/2008,9/1/2013,1,98.2699966430664,,,,
10/3/2008,10/1/2013,1,98.3000030517578,,,,
10/3/2008,11/1/2013,1,98.3399963378906,,,,
10/3/2008,12/1/2013,1,98.379997253418,,,,
10/3/2008,6/1/2014,1,98.5299987792969,,,,
10/3/2008,12/1/2014,1,98.6900024414063,,,,
10/3/2008,6/1/2015,1,98.8600006103516,,,,
10/3/2008,12/1/2015,1,99.0299987792969,,,,
10/3/2008,6/1/2016,1,99.1999969482422,,,,
10/3/2008,12/1/2016,1,99.379997253418,,,,
10/3/2008,11/1/2008,1,93.879997253418,96.0299987792969,91.3000030517578,238984,
10/3/2008,12/1/2008,1,93.0100021362305,95.129997253418,90.5500030517578,108538,
10/3/2008,11/1/2008,3,2.66199994087219,,,,
10/3/2008,12/1/2008,3,2.68899989128113,,,,
10/3/2008,1/1/2009,3,2.71700000762939,,,,
10/3/2008,2/1/2009,3,2.73499989509583,,,,
10/3/2008,3/1/2009,3,2.73850011825562,,,,
10/3/2008,4/1/2009,3,2.72749996185303,,,,
10/3/2008,5/1/2009,3,2.71799993515015,,,,
10/3/2008,6/1/2009,3,2.71499991416931,,,,
10/3/2008,7/1/2009,3,2.72399997711182,,,,
10/3/2008,8/1/2009,3,2.73900008201599,,,,
10/3/2008,9/1/2009,3,2.75950002670288,,,,
10/3/2008,10/1/2009,3,2.77900004386902,,,,
10/3/2008,11/1/2009,3,2.79800009727478,,,,
10/3/2008,12/1/2009,3,2.81699991226196,,,,
10/3/2008,1/1/2010,3,2.83500003814697,,,,
10/3/2008,2/1/2010,3,2.84699988365173,,,,
10/3/2008,3/1/2010,3,2.84050011634827,,,,
10/3/2008,4/1/2010,3,2.80999994277954,,,,
10/3/2008,5/1/2010,3,2.77900004386902,,,,
10/3/2008,6/1/2010,3,2.76099991798401,,,,
10/3/2008,7/1/2010,3,2.76600003242493,,,,
10/3/2008,8/1/2010,3,2.77699995040894,,,,
10/3/2008,9/1/2010,3,2.79399991035461,,,,
10/3/2008,10/1/2010,3,2.80999994277954,,,,
10/3/2008,11/1/2010,3,2.82599997520447,,,,
10/3/2008,12/1/2010,3,2.84200000762939,,,,
10/3/2008,1/1/2011,3,2.85800004005432,,,,
10/3/2008,2/1/2011,3,2.85700011253357,,,,
10/3/2008,3/1/2011,3,2.83949995040894,,,,
10/3/2008,4/1/2011,3,2.80450010299683,,,,
10/3/2008,5/1/2011,3,2.76950001716614,,,,
10/3/2008,6/1/2011,3,2.74550008773804,,,,
10/3/2008,7/1/2011,3,2.74049997329712,,,,
10/3/2008,8/1/2011,3,2.74049997329712,,,,
10/3/2008,9/1/2011,3,2.75049996376038,,,,
10/3/2008,10/1/2011,3,2.75049996376038,,,,
10/3/2008,12/1/2008,4,2.21830010414124,,,,
10/3/2008,1/1/2009,4,2.23429989814758,,,,
10/3/2008,2/1/2009,4,2.25729990005493,,,,
10/3/2008,3/1/2009,4,2.2853000164032,,,,
10/3/2008,4/1/2009,4,2.44679999351501,,,,
10/3/2008,5/1/2009,4,2.45980000495911,,,,
10/3/2008,6/1/2009,4,2.46280002593994,,,,
10/3/2008,7/1/2009,4,2.45980000495911,,,,
10/3/2008,8/1/2009,4,2.45029997825623,,,,
10/3/2008,9/1/2009,4,2.43479990959167,,,,
10/3/2008,10/1/2009,4,2.32480001449585,,,,
10/3/2008,11/1/2009,4,2.31629991531372,,,,
10/3/2008,12/1/2009,4,2.31780004501343,,,,
10/3/2008,1/1/2010,4,2.33629989624023,,,,
10/3/2008,2/1/2010,4,2.36330008506775,,,,
10/3/2008,3/1/2010,4,2.39529991149902,,,,
10/3/2008,4/1/2010,4,2.55029988288879,,,,
10/3/2008,5/1/2010,4,2.56130003929138,,,,
10/3/2008,6/1/2010,4,2.56030011177063,,,,
10/3/2008,7/1/2010,4,2.55679988861084,,,,
10/3/2008,8/1/2010,4,2.54579997062683,,,,
10/3/2008,9/1/2010,4,2.51629996299744,,,,
10/3/2008,10/1/2010,4,2.38930010795593,,,,
10/3/2008,11/1/2010,4,2.37030005455017,,,,
10/3/2008,12/1/2010,4,2.37129998207092,,,,
10/3/2008,1/1/2011,4,2.38529992103577,,,,
10/3/2008,2/1/2011,4,2.4086000919342,,,,
10/3/2008,3/1/2011,4,2.43989992141724,,,,
10/3/2008,4/1/2011,4,2.58489990234375,,,,
10/3/2008,5/1/2011,4,2.59150004386902,,,,
10/3/2008,6/1/2011,4,2.58829998970032,,,,
10/3/2008,7/1/2011,4,2.58310008049011,,,,
10/3/2008,8/1/2011,4,2.58159995079041,,,,
10/3/2008,9/1/2011,4,2.58080005645752,,,,
10/3/2008,10/1/2011,4,2.5806999206543,,,,
10/3/2008,11/1/2008,4,2.22830009460449,2.28859996795654,2.1875,24951,
10/6/2008,2/1/2009,1,86.6399993896484,,,,
10/6/2008,3/1/2009,1,86.8600006103516,,,,
10/6/2008,4/1/2009,1,87.1399993896484,,,,
10/6/2008,5/1/2009,1,87.4499969482422,,,,
10/6/2008,6/1/2009,1,87.7799987792969,,,,
10/6/2008,7/1/2009,1,88.0800018310547,,,,
10/6/2008,8/1/2009,1,88.370002746582,,,,
10/6/2008,9/1/2009,1,88.6699981689453,,,,
10/6/2008,10/1/2009,1,88.9700012207031,,,,
10/6/2008,11/1/2009,1,89.2799987792969,,,,
10/6/2008,12/1/2009,1,89.5800018310547,,,,
10/6/2008,1/1/2010,1,89.8399963378906,,,,
10/6/2008,2/1/2010,1,90.0999984741211,,,,
10/6/2008,3/1/2010,1,90.3600006103516,,,,
10/6/2008,4/1/2010,1,90.5999984741211,,,,
10/6/2008,5/1/2010,1,90.8000030517578,,,,
10/6/2008,6/1/2010,1,91,,,,
10/6/2008,7/1/2010,1,91.1900024414063,,,,
10/6/2008,8/1/2010,1,91.3600006103516,,,,
10/6/2008,9/1/2010,1,91.5199966430664,,,,
10/6/2008,10/1/2010,1,91.6699981689453,,,,
10/6/2008,11/1/2010,1,91.8000030517578,,,,
10/6/2008,12/1/2010,1,91.9199981689453,,,,
10/6/2008,1/1/2011,1,91.9800033569336,,,,
10/6/2008,2/1/2011,1,92.0400009155273,,,,
10/6/2008,3/1/2011,1,92.0899963378906,,,,
10/6/2008,4/1/2011,1,92.1399993896484,,,,
10/6/2008,5/1/2011,1,92.1900024414063,,,,
10/6/2008,6/1/2011,1,92.2399978637695,,,,
10/6/2008,7/1/2011,1,92.2900009155273,,,,
10/6/2008,8/1/2011,1,92.3399963378906,,,,
10/6/2008,9/1/2011,1,92.4000015258789,,,,
10/6/2008,10/1/2011,1,92.4599990844727,,,,
10/6/2008,11/1/2011,1,92.5199966430664,,,,
10/6/2008,12/1/2011,1,92.5800018310547,,,,
10/6/2008,1/1/2012,1,92.5999984741211,,,,
10/6/2008,2/1/2012,1,92.629997253418,,,,
10/6/2008,3/1/2012,1,92.6600036621094,,,,
10/6/2008,4/1/2012,1,92.6900024414062,,,,
10/6/2008,5/1/2012,1,92.7200012207031,,,,
10/6/2008,6/1/2012,1,92.75,,,,
10/6/2008,7/1/2012,1,92.7799987792969,,,,
10/6/2008,8/1/2012,1,92.8099975585937,,,,
10/6/2008,9/1/2012,1,92.8399963378906,,,,
10/6/2008,10/1/2012,1,92.870002746582,,,,
10/6/2008,11/1/2012,1,92.9000015258789,,,,
10/6/2008,12/1/2012,1,92.9400024414062,,,,
10/6/2008,1/1/2013,1,92.9499969482422,,,,
10/6/2008,2/1/2013,1,92.9599990844727,,,,
10/6/2008,3/1/2013,1,92.9800033569336,,,,
10/6/2008,4/1/2013,1,93,,,,
10/6/2008,5/1/2013,1,93.0299987792969,,,,
10/6/2008,6/1/2013,1,93.0599975585938,,,,
10/6/2008,7/1/2013,1,93.0899963378906,,,,
10/6/2008,8/1/2013,1,93.120002746582,,,,
10/6/2008,9/1/2013,1,93.1500015258789,,,,
10/6/2008,10/1/2013,1,93.1800003051758,,,,
10/6/2008,11/1/2013,1,93.2200012207031,,,,
10/6/2008,12/1/2013,1,93.2600021362305,,,,
10/6/2008,6/1/2014,1,93.4100036621094,,,,
10/6/2008,12/1/2014,1,93.5699996948242,,,,
10/6/2008,6/1/2015,1,93.7399978637695,,,,
10/6/2008,12/1/2015,1,93.9100036621094,,,,
10/6/2008,6/1/2016,1,94.0800018310547,,,,
10/6/2008,12/1/2016,1,94.2600021362305,,,,
10/6/2008,11/1/2008,1,87.8099975585937,92.6800003051758,87.5599975585937,281987,
10/6/2008,12/1/2008,1,86.7099990844727,91.7200012207031,86.4899978637695,138776,
10/6/2008,1/1/2009,1,86.5199966430664,91.4499969482422,86.3499984741211,32342,
10/6/2008,12/1/2008,3,2.50250005722046,,,,
10/6/2008,2/1/2009,3,2.55749988555908,,,,
10/6/2008,3/1/2009,3,2.56649994850159,,,,
10/6/2008,4/1/2009,3,2.56150007247925,,,,
10/6/2008,5/1/2009,3,2.55649995803833,,,,
10/6/2008,6/1/2009,3,2.55749988555908,,,,
10/6/2008,7/1/2009,3,2.56949996948242,,,,
10/6/2008,8/1/2009,3,2.5864999294281,,,,
10/6/2008,9/1/2009,3,2.6085000038147,,,,
10/6/2008,10/1/2009,3,2.62949991226196,,,,
10/6/2008,11/1/2009,3,2.6489999294281,,,,
10/6/2008,12/1/2009,3,2.66849994659424,,,,
10/6/2008,1/1/2010,3,2.68700003623962,,,,
10/6/2008,2/1/2010,3,2.70000004768372,,,,
10/6/2008,3/1/2010,3,2.6949999332428,,,,
10/6/2008,4/1/2010,3,2.66599988937378,,,,
10/6/2008,5/1/2010,3,2.63599991798401,,,,
10/6/2008,6/1/2010,3,2.61849999427795,,,,
10/6/2008,7/1/2010,3,2.62350010871887,,,,
10/6/2008,8/1/2010,3,2.63450002670288,,,,
10/6/2008,9/1/2010,3,2.65149998664856,,,,
10/6/2008,10/1/2010,3,2.66750001907349,,,,
10/6/2008,11/1/2010,3,2.68350005149841,,,,
10/6/2008,12/1/2010,3,2.69950008392334,,,,
10/6/2008,1/1/2011,3,2.71550011634827,,,,
10/6/2008,2/1/2011,3,2.71449995040894,,,,
10/6/2008,3/1/2011,3,2.69700002670288,,,,
10/6/2008,4/1/2011,3,2.66199994087219,,,,
10/6/2008,5/1/2011,3,2.62700009346008,,,,
10/6/2008,6/1/2011,3,2.6029999256134,,,,
10/6/2008,7/1/2011,3,2.59800004959106,,,,
10/6/2008,8/1/2011,3,2.59800004959106,,,,
10/6/2008,9/1/2011,3,2.60800004005432,,,,
10/6/2008,10/1/2011,3,2.60800004005432,,,,
10/6/2008,11/1/2008,3,2.47399997711182,2.65890002250671,2.46799993515015,33597,
10/6/2008,1/1/2009,3,2.53449988365173,2.67499995231628,2.53309988975525,10831,
10/6/2008,11/1/2008,4,2.05909991264343,,,,
10/6/2008,12/1/2008,4,2.06060004234314,,,,
10/6/2008,1/1/2009,4,2.08010005950928,,,,
10/6/2008,2/1/2009,4,2.10509991645813,,,,
10/6/2008,3/1/2009,4,2.13359999656677,,,,
10/6/2008,4/1/2009,4,2.29509997367859,,,,
10/6/2008,5/1/2009,4,2.30809998512268,,,,
10/6/2008,6/1/2009,4,2.31159996986389,,,,
10/6/2008,7/1/2009,4,2.30909991264343,,,,
10/6/2008,8/1/2009,4,2.30060005187988,,,,
10/6/2008,9/1/2009,4,2.28609991073608,,,,
10/6/2008,10/1/2009,4,2.17810010910034,,,,
10/6/2008,11/1/2009,4,2.16960000991821,,,,
10/6/2008,12/1/2009,4,2.1716001033783,,,,
10/6/2008,1/1/2010,4,2.1900999546051,,,,
10/6/2008,2/1/2010,4,2.21709990501404,,,,
10/6/2008,3/1/2010,4,2.24909996986389,,,,
10/6/2008,4/1/2010,4,2.40409994125366,,,,
10/6/2008,5/1/2010,4,2.41510009765625,,,,
10/6/2008,6/1/2010,4,2.41409993171692,,,,
10/6/2008,7/1/2010,4,2.41059994697571,,,,
10/6/2008,8/1/2010,4,2.3996000289917,,,,
10/6/2008,9/1/2010,4,2.37159991264343,,,,
10/6/2008,10/1/2010,4,2.24609994888306,,,,
10/6/2008,11/1/2010,4,2.228600025177,,,,
10/6/2008,12/1/2010,4,2.22959995269775,,,,
10/6/2008,1/1/2011,4,2.2435998916626,,,,
10/6/2008,2/1/2011,4,2.26690006256104,,,,
10/6/2008,3/1/2011,4,2.29819989204407,,,,
10/6/2008,4/1/2011,4,2.44320011138916,,,,
10/6/2008,5/1/2011,4,2.44980001449585,,,,
10/6/2008,6/1/2011,4,2.44659996032715,,,,
10/6/2008,7/1/2011,4,2.44140005111694,,,,
10/6/2008,8/1/2011,4,2.43989992141724,,,,
10/6/2008,9/1/2011,4,2.43910002708435,,,,
10/6/2008,10/1/2011,4,2.43899989128113,,,,
10/7/2008,1/1/2009,1,88.4000015258789,,,,
10/7/2008,2/1/2009,1,88.4499969482422,,,,
10/7/2008,3/1/2009,1,88.5599975585938,,,,
10/7/2008,4/1/2009,1,88.7600021362305,,,,
10/7/2008,5/1/2009,1,89.0500030517578,,,,
10/7/2008,6/1/2009,1,89.3600006103516,,,,
10/7/2008,7/1/2009,1,89.6699981689453,,,,
10/7/2008,8/1/2009,1,89.9899978637695,,,,
10/7/2008,9/1/2009,1,90.3000030517578,,,,
10/7/2008,10/1/2009,1,90.6100006103516,,,,
10/7/2008,11/1/2009,1,90.9400024414063,,,,
10/7/2008,12/1/2009,1,91.2699966430664,,,,
10/7/2008,1/1/2010,1,91.5599975585937,,,,
10/7/2008,2/1/2010,1,91.8199996948242,,,,
10/7/2008,3/1/2010,1,92.0800018310547,,,,
10/7/2008,4/1/2010,1,92.3300018310547,,,,
10/7/2008,5/1/2010,1,92.5699996948242,,,,
10/7/2008,6/1/2010,1,92.8000030517578,,,,
10/7/2008,7/1/2010,1,93.0199966430664,,,,
10/7/2008,8/1/2010,1,93.2200012207031,,,,
10/7/2008,9/1/2010,1,93.4100036621094,,,,
10/7/2008,10/1/2010,1,93.5899963378906,,,,
10/7/2008,11/1/2010,1,93.75,,,,
10/7/2008,12/1/2010,1,93.870002746582,,,,
10/7/2008,1/1/2011,1,93.9400024414062,,,,
10/7/2008,2/1/2011,1,94,,,,
10/7/2008,3/1/2011,1,94.0500030517578,,,,
10/7/2008,4/1/2011,1,94.0999984741211,,,,
10/7/2008,5/1/2011,1,94.1500015258789,,,,
10/7/2008,6/1/2011,1,94.1999969482422,,,,
10/7/2008,7/1/2011,1,94.25,,,,
10/7/2008,8/1/2011,1,94.3000030517578,,,,
10/7/2008,9/1/2011,1,94.3499984741211,,,,
10/7/2008,10/1/2011,1,94.4100036621094,,,,
10/7/2008,11/1/2011,1,94.4700012207031,,,,
10/7/2008,12/1/2011,1,94.5299987792969,,,,
10/7/2008,1/1/2012,1,94.5500030517578,,,,
10/7/2008,2/1/2012,1,94.5800018310547,,,,
10/7/2008,3/1/2012,1,94.6100006103516,,,,
10/7/2008,4/1/2012,1,94.6399993896484,,,,
10/7/2008,5/1/2012,1,94.6699981689453,,,,
10/7/2008,6/1/2012,1,94.6999969482422,,,,
10/7/2008,7/1/2012,1,94.7300033569336,,,,
10/7/2008,8/1/2012,1,94.7600021362305,,,,
10/7/2008,9/1/2012,1,94.7900009155273,,,,
10/7/2008,10/1/2012,1,94.8199996948242,,,,
10/7/2008,11/1/2012,1,94.8499984741211,,,,
10/7/2008,12/1/2012,1,94.8899993896484,,,,
10/7/2008,1/1/2013,1,94.9000015258789,,,,
10/7/2008,2/1/2013,1,94.9100036621094,,,,
10/7/2008,3/1/2013,1,94.9300003051758,,,,
10/7/2008,4/1/2013,1,94.9499969482422,,,,
10/7/2008,5/1/2013,1,94.9800033569336,,,,
10/7/2008,6/1/2013,1,95.0100021362305,,,,
10/7/2008,7/1/2013,1,95.0400009155274,,,,
10/7/2008,8/1/2013,1,95.0699996948242,,,,
10/7/2008,9/1/2013,1,95.0999984741211,,,,
10/7/2008,10/1/2013,1,95.129997253418,,,,
10/7/2008,11/1/2013,1,95.1699981689453,,,,
10/7/2008,12/1/2013,1,95.2099990844727,,,,
10/7/2008,6/1/2014,1,95.370002746582,,,,
10/7/2008,12/1/2014,1,95.5400009155273,,,,
10/7/2008,6/1/2015,1,95.7099990844727,,,,
10/7/2008,12/1/2015,1,95.879997253418,,,,
10/7/2008,6/1/2016,1,96.0500030517578,,,,
10/7/2008,12/1/2016,1,96.2300033569336,,,,
10/7/2008,11/1/2008,1,90.0599975585937,93.0199966430664,87.870002746582,342917,
10/7/2008,12/1/2008,1,88.7099990844727,91.4499969482422,86.4000015258789,193234,
10/7/2008,11/1/2008,3,2.50570011138916,,,,
10/7/2008,12/1/2008,3,2.5346999168396,,,,
10/7/2008,1/1/2009,3,2.56870007514954,,,,
10/7/2008,2/1/2009,3,2.59220004081726,,,,
10/7/2008,3/1/2009,3,2.60170006752014,,,,
10/7/2008,4/1/2009,3,2.59770011901855,,,,
10/7/2008,5/1/2009,3,2.59319996833801,,,,
10/7/2008,6/1/2009,3,2.59369993209839,,,,
10/7/2008,7/1/2009,3,2.60520005226135,,,,
10/7/2008,8/1/2009,3,2.62170004844666,,,,
10/7/2008,9/1/2009,3,2.6431999206543,,,,
10/7/2008,10/1/2009,3,2.66370010375977,,,,
10/7/2008,11/1/2009,3,2.68319988250732,,,,
10/7/2008,12/1/2009,3,2.70269989967346,,,,
10/7/2008,1/1/2010,3,2.72119998931885,,,,
10/7/2008,2/1/2010,3,2.73420000076294,,,,
10/7/2008,3/1/2010,3,2.72919988632202,,,,
10/7/2008,4/1/2010,3,2.70020008087158,,,,
10/7/2008,5/1/2010,3,2.67020010948181,,,,
10/7/2008,6/1/2010,3,2.65269994735718,,,,
10/7/2008,7/1/2010,3,2.65919995307922,,,,
10/7/2008,8/1/2010,3,2.67070007324219,,,,
10/7/2008,9/1/2010,3,2.68819999694824,,,,
10/7/2008,10/1/2010,3,2.70469999313354,,,,
10/7/2008,11/1/2010,3,2.72119998931885,,,,
10/7/2008,12/1/2010,3,2.73769998550415,,,,
10/7/2008,1/1/2011,3,2.75370001792908,,,,
10/7/2008,2/1/2011,3,2.75270009040833,,,,
10/7/2008,3/1/2011,3,2.73519992828369,,,,
10/7/2008,4/1/2011,3,2.70020008087158,,,,
10/7/2008,5/1/2011,3,2.66519999504089,,,,
10/7/2008,6/1/2011,3,2.64120006561279,,,,
10/7/2008,7/1/2011,3,2.63619995117187,,,,
10/7/2008,8/1/2011,3,2.63619995117187,,,,
10/7/2008,9/1/2011,3,2.64619994163513,,,,
10/7/2008,10/1/2011,3,2.64619994163513,,,,
10/7/2008,11/1/2008,4,2.06279993057251,,,,
10/7/2008,12/1/2008,4,2.07829999923706,,,,
10/7/2008,1/1/2009,4,2.10279989242554,,,,
10/7/2008,2/1/2009,4,2.12779998779297,,,,
10/7/2008,3/1/2009,4,2.15630006790161,,,,
10/7/2008,4/1/2009,4,2.31979990005493,,,,
10/7/2008,5/1/2009,4,2.33330011367798,,,,
10/7/2008,6/1/2009,4,2.33680009841919,,,,
10/7/2008,7/1/2009,4,2.33430004119873,,,,
10/7/2008,8/1/2009,4,2.3257999420166,,,,
10/7/2008,9/1/2009,4,2.31229996681213,,,,
10/7/2008,10/1/2009,4,2.20530009269714,,,,
10/7/2008,11/1/2009,4,2.19779992103577,,,,
10/7/2008,12/1/2009,4,2.19980001449585,,,,
10/7/2008,1/1/2010,4,2.21830010414124,,,,
10/7/2008,2/1/2010,4,2.24530005455017,,,,
10/7/2008,3/1/2010,4,2.27729988098145,,,,
10/7/2008,4/1/2010,4,2.43230009078979,,,,
10/7/2008,5/1/2010,4,2.4433000087738,,,,
10/7/2008,6/1/2010,4,2.44230008125305,,,,
10/7/2008,7/1/2010,4,2.43880009651184,,,,
10/7/2008,8/1/2010,4,2.42779994010925,,,,
10/7/2008,9/1/2010,4,2.40229988098145,,,,
10/7/2008,10/1/2010,4,2.27929997444153,,,,
10/7/2008,11/1/2010,4,2.26430010795593,,,,
10/7/2008,12/1/2010,4,2.26530003547668,,,,
10/7/2008,1/1/2011,4,2.27929997444153,,,,
10/7/2008,2/1/2011,4,2.30259990692139,,,,
10/7/2008,3/1/2011,4,2.333899974823,,,,
10/7/2008,4/1/2011,4,2.47889995574951,,,,
10/7/2008,5/1/2011,4,2.48550009727478,,,,
10/7/2008,6/1/2011,4,2.48230004310608,,,,
10/7/2008,7/1/2011,4,2.47709989547729,,,,
10/7/2008,8/1/2011,4,2.47560000419617,,,,
10/7/2008,9/1/2011,4,2.47480010986328,,,,
10/7/2008,10/1/2011,4,2.47469997406006,,,,
10/8/2008,2/1/2009,1,88.5899963378906,,,,
10/8/2008,3/1/2009,1,88.7300033569336,,,,
10/8/2008,4/1/2009,1,88.9100036621094,,,,
10/8/2008,5/1/2009,1,89.1699981689453,,,,
10/8/2008,6/1/2009,1,89.4300003051758,,,,
10/8/2008,7/1/2009,1,89.7099990844727,,,,
10/8/2008,8/1/2009,1,90,,,,
10/8/2008,9/1/2009,1,90.3000030517578,,,,
10/8/2008,10/1/2009,1,90.6100006103516,,,,
10/8/2008,11/1/2009,1,90.9199981689453,,,,
10/8/2008,12/1/2009,1,91.2300033569336,,,,
10/8/2008,1/1/2010,1,91.5199966430664,,,,
10/8/2008,2/1/2010,1,91.7799987792969,,,,
10/8/2008,3/1/2010,1,92.0400009155273,,,,
10/8/2008,4/1/2010,1,92.2900009155273,,,,
10/8/2008,5/1/2010,1,92.5299987792969,,,,
10/8/2008,6/1/2010,1,92.7600021362305,,,,
10/8/2008,7/1/2010,1,92.9800033569336,,,,
10/8/2008,8/1/2010,1,93.1800003051758,,,,
10/8/2008,9/1/2010,1,93.370002746582,,,,
10/8/2008,10/1/2010,1,93.5500030517578,,,,
10/8/2008,11/1/2010,1,93.7099990844727,,,,
10/8/2008,1/1/2011,1,93.9300003051758,,,,
10/8/2008,2/1/2011,1,94.0199966430664,,,,
10/8/2008,3/1/2011,1,94.0999984741211,,,,
10/8/2008,4/1/2011,1,94.1800003051758,,,,
10/8/2008,5/1/2011,1,94.2600021362305,,,,
10/8/2008,6/1/2011,1,94.3300018310547,,,,
10/8/2008,7/1/2011,1,94.4000015258789,,,,
10/8/2008,8/1/2011,1,94.4599990844727,,,,
10/8/2008,9/1/2011,1,94.5199966430664,,,,
10/8/2008,10/1/2011,1,94.5899963378906,,,,
10/8/2008,11/1/2011,1,94.6600036621094,,,,
10/8/2008,12/1/2011,1,94.7300033569336,,,,
10/8/2008,1/1/2012,1,94.7600021362305,,,,
10/8/2008,2/1/2012,1,94.7900009155273,,,,
10/8/2008,3/1/2012,1,94.8199996948242,,,,
10/8/2008,4/1/2012,1,94.8499984741211,,,,
10/8/2008,5/1/2012,1,94.879997253418,,,,
10/8/2008,6/1/2012,1,94.9100036621094,,,,
10/8/2008,7/1/2012,1,94.9400024414063,,,,
10/8/2008,8/1/2012,1,94.9700012207031,,,,
10/8/2008,9/1/2012,1,95,,,,
10/8/2008,10/1/2012,1,95.0400009155274,,,,
10/8/2008,11/1/2012,1,95.0800018310547,,,,
10/8/2008,12/1/2012,1,95.120002746582,,,,
10/8/2008,1/1/2013,1,95.1399993896484,,,,
10/8/2008,2/1/2013,1,95.1600036621094,,,,
10/8/2008,3/1/2013,1,95.1800003051758,,,,
10/8/2008,4/1/2013,1,95.1999969482422,,,,
10/8/2008,5/1/2013,1,95.2300033569336,,,,
10/8/2008,6/1/2013,1,95.2600021362305,,,,
10/8/2008,7/1/2013,1,95.2900009155274,,,,
10/8/2008,8/1/2013,1,95.3199996948242,,,,
10/8/2008,9/1/2013,1,95.3499984741211,,,,
10/8/2008,10/1/2013,1,95.3899993896484,,,,
10/8/2008,11/1/2013,1,95.4300003051758,,,,
10/8/2008,12/1/2013,1,95.4700012207031,,,,
10/8/2008,6/1/2014,1,95.6399993896484,,,,
10/8/2008,12/1/2014,1,95.8199996948242,,,,
10/8/2008,6/1/2015,1,96,,,,
10/8/2008,12/1/2015,1,96.1800003051758,,,,
10/8/2008,6/1/2016,1,96.370002746582,,,,
10/8/2008,12/1/2016,1,96.5599975585937,,,,
10/8/2008,11/1/2008,1,88.9499969482422,90.9899978637695,86.0500030517578,339344,
10/8/2008,12/1/2008,1,88.4300003051758,89.5699996948242,84.8199996948242,228079,
10/8/2008,1/1/2009,1,88.4800033569336,89.2099990844727,84.8099975585938,59577,
10/8/2008,12/1/2010,1,93.8300018310547,94.1500015258789,90.9199981689453,8887,
10/8/2008,11/1/2008,3,2.49449992179871,,,,
10/8/2008,12/1/2008,3,2.52449989318848,,,,
10/8/2008,1/1/2009,3,2.55900001525879,,,,
10/8/2008,2/1/2009,3,2.58249998092651,,,,
10/8/2008,3/1/2009,3,2.59200000762939,,,,
10/8/2008,4/1/2009,3,2.58800005912781,,,,
10/8/2008,5/1/2009,3,2.58349990844727,,,,
10/8/2008,6/1/2009,3,2.5845000743866,,,,
10/8/2008,7/1/2009,3,2.59699988365173,,,,
10/8/2008,8/1/2009,3,2.61450004577637,,,,
10/8/2008,9/1/2009,3,2.63700008392334,,,,
10/8/2008,10/1/2009,3,2.65849995613098,,,,
10/8/2008,11/1/2009,3,2.67799997329712,,,,
10/8/2008,12/1/2009,3,2.69749999046326,,,,
10/8/2008,1/1/2010,3,2.71600008010864,,,,
10/8/2008,2/1/2010,3,2.72900009155273,,,,
10/8/2008,3/1/2010,3,2.72550010681152,,,,
10/8/2008,4/1/2010,3,2.69849991798401,,,,
10/8/2008,5/1/2010,3,2.66950011253357,,,,
10/8/2008,6/1/2010,3,2.65249991416931,,,,
10/8/2008,7/1/2010,3,2.66000008583069,,,,
10/8/2008,8/1/2010,3,2.67249989509583,,,,
10/8/2008,9/1/2010,3,2.69050002098083,,,,
10/8/2008,10/1/2010,3,2.70700001716614,,,,
10/8/2008,11/1/2010,3,2.72350001335144,,,,
10/8/2008,12/1/2010,3,2.74000000953674,,,,
10/8/2008,1/1/2011,3,2.75600004196167,,,,
10/8/2008,2/1/2011,3,2.75500011444092,,,,
10/8/2008,3/1/2011,3,2.73749995231628,,,,
10/8/2008,4/1/2011,3,2.70250010490417,,,,
10/8/2008,5/1/2011,3,2.66750001907349,,,,
10/8/2008,6/1/2011,3,2.64350008964539,,,,
10/8/2008,7/1/2011,3,2.63849997520447,,,,
10/8/2008,8/1/2011,3,2.63849997520447,,,,
10/8/2008,9/1/2011,3,2.64849996566772,,,,
10/8/2008,10/1/2011,3,2.64849996566772,,,,
10/8/2008,1/1/2009,4,2.0757999420166,,,,
10/8/2008,2/1/2009,4,2.10380005836487,,,,
10/8/2008,3/1/2009,4,2.13280010223389,,,,
10/8/2008,4/1/2009,4,2.29530000686645,,,,
10/8/2008,5/1/2009,4,2.30879998207092,,,,
10/8/2008,6/1/2009,4,2.31229996681213,,,,
10/8/2008,7/1/2009,4,2.30979990959167,,,,
10/8/2008,8/1/2009,4,2.30130004882812,,,,
10/8/2008,9/1/2009,4,2.28780007362366,,,,
10/8/2008,10/1/2009,4,2.18079996109009,,,,
10/8/2008,11/1/2009,4,2.17330002784729,,,,
10/8/2008,12/1/2009,4,2.17529988288879,,,,
10/8/2008,1/1/2010,4,2.19379997253418,,,,
10/8/2008,2/1/2010,4,2.22079992294312,,,,
10/8/2008,3/1/2010,4,2.25279998779297,,,,
10/8/2008,4/1/2010,4,2.40779995918274,,,,
10/8/2008,5/1/2010,4,2.41880011558533,,,,
10/8/2008,6/1/2010,4,2.417799949646,,,,
10/8/2008,7/1/2010,4,2.41429996490479,,,,
10/8/2008,8/1/2010,4,2.40330004692078,,,,
10/8/2008,9/1/2010,4,2.37779998779297,,,,
10/8/2008,10/1/2010,4,2.25480008125305,,,,
10/8/2008,11/1/2010,4,2.23979997634888,,,,
10/8/2008,12/1/2010,4,2.24079990386963,,,,
10/8/2008,1/1/2011,4,2.25480008125305,,,,
10/8/2008,2/1/2011,4,2.27810001373291,,,,
10/8/2008,3/1/2011,4,2.30940008163452,,,,
10/8/2008,4/1/2011,4,2.45440006256104,,,,
10/8/2008,5/1/2011,4,2.46099996566772,,,,
10/8/2008,6/1/2011,4,2.45779991149902,,,,
10/8/2008,7/1/2011,4,2.45260000228882,,,,
10/8/2008,8/1/2011,4,2.45110011100769,,,,
10/8/2008,9/1/2011,4,2.45029997825623,,,,
10/8/2008,10/1/2011,4,2.45020008087158,,,,
10/8/2008,11/1/2008,4,2.0297999382019,2.0699999332428,1.95000004768372,41528,
10/8/2008,12/1/2008,4,2.04929995536804,2.08500003814697,1.96969997882843,27467,
10/9/2008,1/1/2009,1,86.9100036621094,,,,
10/9/2008,2/1/2009,1,87.1900024414063,,,,
10/9/2008,3/1/2009,1,87.4800033569336,,,,
10/9/2008,4/1/2009,1,87.7799987792969,,,,
10/9/2008,5/1/2009,1,88.0999984741211,,,,
10/9/2008,6/1/2009,1,88.4000015258789,,,,
10/9/2008,7/1/2009,1,88.7099990844727,,,,
10/9/2008,8/1/2009,1,89.0199966430664,,,,
10/9/2008,9/1/2009,1,89.3300018310547,,,,
10/9/2008,10/1/2009,1,89.6500015258789,,,,
10/9/2008,11/1/2009,1,89.9700012207031,,,,
10/9/2008,12/1/2009,1,90.2900009155274,,,,
10/9/2008,1/1/2010,1,90.5899963378906,,,,
10/9/2008,2/1/2010,1,90.870002746582,,,,
10/9/2008,3/1/2010,1,91.1500015258789,,,,
10/9/2008,4/1/2010,1,91.4199981689453,,,,
10/9/2008,5/1/2010,1,91.6600036621094,,,,
10/9/2008,6/1/2010,1,91.8899993896484,,,,
10/9/2008,7/1/2010,1,92.0999984741211,,,,
10/9/2008,8/1/2010,1,92.3000030517578,,,,
10/9/2008,9/1/2010,1,92.4899978637695,,,,
10/9/2008,10/1/2010,1,92.6699981689453,,,,
10/9/2008,11/1/2010,1,92.8199996948242,,,,
10/9/2008,12/1/2010,1,92.9300003051758,,,,
10/9/2008,1/1/2011,1,93.0299987792969,,,,
10/9/2008,2/1/2011,1,93.120002746582,,,,
10/9/2008,3/1/2011,1,93.1900024414063,,,,
10/9/2008,4/1/2011,1,93.2600021362305,,,,
10/9/2008,5/1/2011,1,93.3300018310547,,,,
10/9/2008,6/1/2011,1,93.3899993896484,,,,
10/9/2008,7/1/2011,1,93.4499969482422,,,,
10/9/2008,8/1/2011,1,93.5,,,,
10/9/2008,9/1/2011,1,93.5500030517578,,,,
10/9/2008,10/1/2011,1,93.6100006103516,,,,
10/9/2008,11/1/2011,1,93.6699981689453,,,,
10/9/2008,12/1/2011,1,93.7300033569336,,,,
10/9/2008,1/1/2012,1,93.7600021362305,,,,
10/9/2008,2/1/2012,1,93.7900009155274,,,,
10/9/2008,3/1/2012,1,93.8199996948242,,,,
10/9/2008,4/1/2012,1,93.8399963378906,,,,
10/9/2008,5/1/2012,1,93.8600006103516,,,,
10/9/2008,6/1/2012,1,93.879997253418,,,,
10/9/2008,7/1/2012,1,93.9000015258789,,,,
10/9/2008,8/1/2012,1,93.9199981689453,,,,
10/9/2008,9/1/2012,1,93.9400024414062,,,,
10/9/2008,10/1/2012,1,93.9700012207031,,,,
10/9/2008,11/1/2012,1,94,,,,
10/9/2008,12/1/2012,1,94.0299987792969,,,,
10/9/2008,1/1/2013,1,94.0500030517578,,,,
10/9/2008,2/1/2013,1,94.0699996948242,,,,
10/9/2008,3/1/2013,1,94.0800018310547,,,,
10/9/2008,4/1/2013,1,94.0899963378906,,,,
10/9/2008,5/1/2013,1,94.1100006103516,,,,
10/9/2008,6/1/2013,1,94.129997253418,,,,
10/9/2008,7/1/2013,1,94.1500015258789,,,,
10/9/2008,8/1/2013,1,94.1699981689453,,,,
10/9/2008,9/1/2013,1,94.1900024414062,,,,
10/9/2008,10/1/2013,1,94.2200012207031,,,,
10/9/2008,11/1/2013,1,94.25,,,,
10/9/2008,12/1/2013,1,94.2799987792969,,,,
10/9/2008,6/1/2014,1,94.4000015258789,,,,
10/9/2008,12/1/2014,1,94.5299987792969,,,,
10/9/2008,6/1/2015,1,94.6600036621094,,,,
10/9/2008,12/1/2015,1,94.7900009155273,,,,
10/9/2008,6/1/2016,1,94.9300003051758,,,,
10/9/2008,12/1/2016,1,95.0699996948242,,,,
10/9/2008,11/1/2008,1,86.5899963378906,89.8199996948242,84.1900024414062,248211,
10/9/2008,12/1/2008,1,86.620002746582,89.2799987792969,84.2200012207031,173210,
10/9/2008,12/1/2008,3,2.45059990882874,,,,
10/9/2008,1/1/2009,3,2.48760008811951,,,,
10/9/2008,2/1/2009,3,2.51510000228882,,,,
10/9/2008,3/1/2009,3,2.52909994125366,,,,
10/9/2008,4/1/2009,3,2.53259992599487,,,,
10/9/2008,5/1/2009,3,2.53309988975525,,,,
10/9/2008,6/1/2009,3,2.53909993171692,,,,
10/9/2008,7/1/2009,3,2.55259990692139,,,,
10/9/2008,8/1/2009,3,2.57109999656677,,,,
10/9/2008,9/1/2009,3,2.5945999622345,,,,
10/9/2008,10/1/2009,3,2.61710000038147,,,,
10/9/2008,11/1/2009,3,2.63660001754761,,,,
10/9/2008,12/1/2009,3,2.65610003471375,,,,
10/9/2008,1/1/2010,3,2.67459988594055,,,,
10/9/2008,2/1/2010,3,2.68759989738464,,,,
10/9/2008,3/1/2010,3,2.68560004234314,,,,
10/9/2008,4/1/2010,3,2.66109991073608,,,,
10/9/2008,5/1/2010,3,2.63560009002686,,,,
10/9/2008,6/1/2010,3,2.6201000213623,,,,
10/9/2008,7/1/2010,3,2.62809991836548,,,,
10/9/2008,8/1/2010,3,2.64109992980957,,,,
10/9/2008,9/1/2010,3,2.65960001945496,,,,
10/9/2008,10/1/2010,3,2.67659997940063,,,,
10/9/2008,11/1/2010,3,2.69359993934631,,,,
10/9/2008,12/1/2010,3,2.71009993553162,,,,
10/9/2008,1/1/2011,3,2.72609996795654,,,,
10/9/2008,2/1/2011,3,2.72510004043579,,,,
10/9/2008,3/1/2011,3,2.70760011672974,,,,
10/9/2008,4/1/2011,3,2.67260003089905,,,,
10/9/2008,5/1/2011,3,2.63759994506836,,,,
10/9/2008,6/1/2011,3,2.61360001564026,,,,
10/9/2008,7/1/2011,3,2.60859990119934,,,,
10/9/2008,8/1/2011,3,2.60859990119934,,,,
10/9/2008,9/1/2011,3,2.6185998916626,,,,
10/9/2008,10/1/2011,3,2.6185998916626,,,,
10/9/2008,11/1/2008,3,2.41860008239746,2.49620008468628,2.35980010032654,33834,
10/9/2008,12/1/2008,4,2.04169988632202,,,,
10/9/2008,1/1/2009,4,2.06669998168945,,,,
10/9/2008,2/1/2009,4,2.09319996833801,,,,
10/9/2008,3/1/2009,4,2.12120008468628,,,,
10/9/2008,4/1/2009,4,2.27870011329651,,,,
10/9/2008,5/1/2009,4,2.29270005226135,,,,
10/9/2008,6/1/2009,4,2.29620003700256,,,,
10/9/2008,7/1/2009,4,2.2936999797821,,,,
10/9/2008,8/1/2009,4,2.28520011901855,,,,
10/9/2008,9/1/2009,4,2.27169990539551,,,,
10/9/2008,10/1/2009,4,2.16470003128052,,,,
10/9/2008,11/1/2009,4,2.15720009803772,,,,
10/9/2008,12/1/2009,4,2.15919995307922,,,,
10/9/2008,1/1/2010,4,2.17770004272461,,,,
10/9/2008,2/1/2010,4,2.20469999313354,,,,
10/9/2008,3/1/2010,4,2.2367000579834,,,,
10/9/2008,4/1/2010,4,2.39170002937317,,,,
10/9/2008,5/1/2010,4,2.40269994735718,,,,
10/9/2008,6/1/2010,4,2.40170001983643,,,,
10/9/2008,7/1/2010,4,2.39820003509521,,,,
10/9/2008,8/1/2010,4,2.38720011711121,,,,
10/9/2008,9/1/2010,4,2.3617000579834,,,,
10/9/2008,10/1/2010,4,2.2386999130249,,,,
10/9/2008,11/1/2010,4,2.22370004653931,,,,
10/9/2008,12/1/2010,4,2.22469997406006,,,,
10/9/2008,1/1/2011,4,2.2386999130249,,,,
10/9/2008,2/1/2011,4,2.26200008392334,,,,
10/9/2008,3/1/2011,4,2.29329991340637,,,,
10/9/2008,4/1/2011,4,2.43829989433289,,,,
10/9/2008,5/1/2011,4,2.44580006599426,,,,
10/9/2008,6/1/2011,4,2.44260001182556,,,,
10/9/2008,7/1/2011,4,2.43740010261536,,,,
10/9/2008,8/1/2011,4,2.43589997291565,,,,
10/9/2008,9/1/2011,4,2.43510007858276,,,,
10/9/2008,10/1/2011,4,2.43499994277954,,,,
10/9/2008,11/1/2008,4,2.02729988098145,2.06900000572205,1.96099996566772,38035,
10/10/2008,1/1/2009,1,78.3399963378906,,,,
10/10/2008,2/1/2009,1,78.7900009155274,,,,
10/10/2008,3/1/2009,1,79.2699966430664,,,,
10/10/2008,4/1/2009,1,79.7699966430664,,,,
10/10/2008,5/1/2009,1,80.2200012207031,,,,
10/10/2008,7/1/2009,1,81.0599975585938,,,,
10/10/2008,8/1/2009,1,81.4599990844727,,,,
10/10/2008,9/1/2009,1,81.8499984741211,,,,
10/10/2008,10/1/2009,1,82.2399978637695,,,,
10/10/2008,11/1/2009,1,82.629997253418,,,,
10/10/2008,1/1/2010,1,83.4000015258789,,,,
10/10/2008,2/1/2010,1,83.7600021362305,,,,
10/10/2008,3/1/2010,1,84.120002746582,,,,
10/10/2008,4/1/2010,1,84.4700012207031,,,,
10/10/2008,5/1/2010,1,84.7900009155273,,,,
10/10/2008,6/1/2010,1,85.0999984741211,,,,
10/10/2008,7/1/2010,1,85.379997253418,,,,
10/10/2008,8/1/2010,1,85.6500015258789,,,,
10/10/2008,9/1/2010,1,85.9100036621094,,,,
10/10/2008,10/1/2010,1,86.1600036621094,,,,
10/10/2008,11/1/2010,1,86.379997253418,,,,
10/10/2008,12/1/2010,1,86.5599975585937,,,,
10/10/2008,1/1/2011,1,86.6800003051758,,,,
10/10/2008,2/1/2011,1,86.7900009155273,,,,
10/10/2008,3/1/2011,1,86.879997253418,,,,
10/10/2008,4/1/2011,1,86.9700012207031,,,,
10/10/2008,5/1/2011,1,87.0599975585938,,,,
10/10/2008,6/1/2011,1,87.1399993896484,,,,
10/10/2008,7/1/2011,1,87.2200012207031,,,,
10/10/2008,8/1/2011,1,87.2900009155273,,,,
10/10/2008,9/1/2011,1,87.3600006103516,,,,
10/10/2008,10/1/2011,1,87.4400024414063,,,,
10/10/2008,11/1/2011,1,87.5199966430664,,,,
10/10/2008,12/1/2011,1,87.5999984741211,,,,
10/10/2008,1/1/2012,1,87.629997253418,,,,
10/10/2008,2/1/2012,1,87.6600036621094,,,,
10/10/2008,3/1/2012,1,87.6900024414062,,,,
10/10/2008,4/1/2012,1,87.7099990844727,,,,
10/10/2008,5/1/2012,1,87.7300033569336,,,,
10/10/2008,6/1/2012,1,87.75,,,,
10/10/2008,7/1/2012,1,87.7699966430664,,,,
10/10/2008,8/1/2012,1,87.7900009155274,,,,
10/10/2008,9/1/2012,1,87.8099975585937,,,,
10/10/2008,10/1/2012,1,87.8399963378906,,,,
10/10/2008,11/1/2012,1,87.870002746582,,,,
10/10/2008,12/1/2012,1,87.9000015258789,,,,
10/10/2008,1/1/2013,1,87.9199981689453,,,,
10/10/2008,2/1/2013,1,87.9400024414062,,,,
10/10/2008,3/1/2013,1,87.9499969482422,,,,
10/10/2008,4/1/2013,1,87.9599990844727,,,,
10/10/2008,5/1/2013,1,87.9800033569336,,,,
10/10/2008,6/1/2013,1,88,,,,
10/10/2008,7/1/2013,1,88.0199966430664,,,,
10/10/2008,8/1/2013,1,88.0400009155273,,,,
10/10/2008,9/1/2013,1,88.0599975585938,,,,
10/10/2008,10/1/2013,1,88.0899963378906,,,,
10/10/2008,11/1/2013,1,88.120002746582,,,,
10/10/2008,12/1/2013,1,88.1500015258789,,,,
10/10/2008,6/1/2014,1,88.25,,,,
10/10/2008,12/1/2014,1,88.3499984741211,,,,
10/10/2008,6/1/2015,1,88.4599990844727,,,,
10/10/2008,12/1/2015,1,88.5699996948242,,,,
10/10/2008,6/1/2016,1,88.6999969482422,,,,
10/10/2008,12/1/2016,1,88.8300018310547,,,,
10/10/2008,11/1/2008,1,77.6999969482422,85.129997253418,77.0899963378906,363996,
10/10/2008,12/1/2008,1,77.9899978637695,85.0299987792969,77.2799987792969,244901,
10/10/2008,6/1/2009,1,80.6500015258789,84.8300018310547,80.1999969482422,15025,
10/10/2008,12/1/2009,1,83.0199966430664,87.6500015258789,82.4000015258789,29040,
10/10/2008,11/1/2008,3,2.21000003814697,,,,
10/10/2008,12/1/2008,3,2.24349999427795,,,,
10/10/2008,1/1/2009,3,2.28349995613098,,,,
10/10/2008,2/1/2009,3,2.31349992752075,,,,
10/10/2008,3/1/2009,3,2.33400011062622,,,,
10/10/2008,4/1/2009,3,2.34299993515015,,,,
10/10/2008,5/1/2009,3,2.34850001335144,,,,
10/10/2008,6/1/2009,3,2.35949993133545,,,,
10/10/2008,7/1/2009,3,2.37700009346008,,,,
10/10/2008,8/1/2009,3,2.39750003814697,,,,
10/10/2008,9/1/2009,3,2.42199993133545,,,,
10/10/2008,10/1/2009,3,2.44449996948242,,,,
10/10/2008,11/1/2009,3,2.46399998664856,,,,
10/10/2008,12/1/2009,3,2.4835000038147,,,,
10/10/2008,1/1/2010,3,2.50200009346008,,,,
10/10/2008,2/1/2010,3,2.51500010490417,,,,
10/10/2008,3/1/2010,3,2.51300001144409,,,,
10/10/2008,4/1/2010,3,2.49300003051758,,,,
10/10/2008,5/1/2010,3,2.47199988365173,,,,
10/10/2008,6/1/2010,3,2.46000003814697,,,,
10/10/2008,7/1/2010,3,2.46799993515015,,,,
10/10/2008,8/1/2010,3,2.48099994659424,,,,
10/10/2008,9/1/2010,3,2.49950003623962,,,,
10/10/2008,10/1/2010,3,2.5164999961853,,,,
10/10/2008,11/1/2010,3,2.53349995613098,,,,
10/10/2008,12/1/2010,3,2.54999995231628,,,,
10/10/2008,1/1/2011,3,2.56599998474121,,,,
10/10/2008,2/1/2011,3,2.56500005722046,,,,
10/10/2008,3/1/2011,3,2.54749989509583,,,,
10/10/2008,4/1/2011,3,2.51250004768372,,,,
10/10/2008,5/1/2011,3,2.47749996185303,,,,
10/10/2008,6/1/2011,3,2.45350003242493,,,,
10/10/2008,7/1/2011,3,2.44849991798401,,,,
10/10/2008,8/1/2011,3,2.44849991798401,,,,
10/10/2008,9/1/2011,3,2.45849990844727,,,,
10/10/2008,10/1/2011,3,2.45849990844727,,,,
10/10/2008,11/1/2008,4,1.807000041008,,,,
10/10/2008,12/1/2008,4,1.82400000095367,,,,
10/10/2008,1/1/2009,4,1.85099995136261,,,,
10/10/2008,2/1/2009,4,1.87750005722046,,,,
10/10/2008,3/1/2009,4,1.90499997138977,,,,
10/10/2008,4/1/2009,4,2.0625,,,,
10/10/2008,5/1/2009,4,2.07649993896484,,,,
10/10/2008,6/1/2009,4,2.08249998092651,,,,
10/10/2008,7/1/2009,4,2.08100008964539,,,,
10/10/2008,8/1/2009,4,2.07349991798401,,,,
10/10/2008,9/1/2009,4,2.06150007247925,,,,
10/10/2008,10/1/2009,4,1.95850002765656,,,,
10/10/2008,11/1/2009,4,1.95200002193451,,,,
10/10/2008,12/1/2009,4,1.95500004291534,,,,
10/10/2008,1/1/2010,4,1.97350001335144,,,,
10/10/2008,2/1/2010,4,2.00049996376038,,,,
10/10/2008,3/1/2010,4,2.03250002861023,,,,
10/10/2008,4/1/2010,4,2.1875,,,,
10/10/2008,5/1/2010,4,2.19849991798401,,,,
10/10/2008,6/1/2010,4,2.19749999046326,,,,
10/10/2008,7/1/2010,4,2.19400000572205,,,,
10/10/2008,8/1/2010,4,2.18300008773804,,,,
10/10/2008,9/1/2010,4,2.15750002861023,,,,
10/10/2008,10/1/2010,4,2.03449988365173,,,,
10/10/2008,11/1/2010,4,2.01950001716614,,,,
10/10/2008,12/1/2010,4,2.02049994468689,,,,
10/10/2008,1/1/2011,4,2.03449988365173,,,,
10/10/2008,2/1/2011,4,2.05780005455017,,,,
10/10/2008,3/1/2011,4,2.0890998840332,,,,
10/10/2008,4/1/2011,4,2.2341001033783,,,,
10/10/2008,5/1/2011,4,2.24160003662109,,,,
10/10/2008,6/1/2011,4,2.23839998245239,,,,
10/10/2008,7/1/2011,4,2.23320007324219,,,,
10/10/2008,8/1/2011,4,2.23169994354248,,,,
10/10/2008,9/1/2011,4,2.23090004920959,,,,
10/10/2008,10/1/2011,4,2.23079991340637,,,,
10/13/2008,1/1/2009,1,82.0400009155273,,,,
10/13/2008,2/1/2009,1,82.4199981689453,,,,
10/13/2008,3/1/2009,1,82.8000030517578,,,,
10/13/2008,4/1/2009,1,83.2099990844727,,,,
10/13/2008,5/1/2009,1,83.629997253418,,,,
10/13/2008,6/1/2009,1,84.0400009155274,,,,
10/13/2008,7/1/2009,1,84.4400024414063,,,,
10/13/2008,8/1/2009,1,84.8199996948242,,,,
10/13/2008,9/1/2009,1,85.1900024414062,,,,
10/13/2008,10/1/2009,1,85.5599975585938,,,,
10/13/2008,11/1/2009,1,85.9199981689453,,,,
10/13/2008,1/1/2010,1,86.6100006103516,,,,
10/13/2008,2/1/2010,1,86.9300003051758,,,,
10/13/2008,3/1/2010,1,87.25,,,,
10/13/2008,4/1/2010,1,87.5400009155274,,,,
10/13/2008,5/1/2010,1,87.8099975585937,,,,
10/13/2008,6/1/2010,1,88.0599975585938,,,,
10/13/2008,7/1/2010,1,88.2699966430664,,,,
10/13/2008,8/1/2010,1,88.4800033569336,,,,
10/13/2008,9/1/2010,1,88.6800003051758,,,,
10/13/2008,10/1/2010,1,88.8399963378906,,,,
10/13/2008,11/1/2010,1,88.9899978637695,,,,
10/13/2008,12/1/2010,1,89.0999984741211,,,,
10/13/2008,1/1/2011,1,89.1600036621094,,,,
10/13/2008,2/1/2011,1,89.2600021362305,,,,
10/13/2008,3/1/2011,1,89.3399963378906,,,,
10/13/2008,4/1/2011,1,89.4199981689453,,,,
10/13/2008,5/1/2011,1,89.5,,,,
10/13/2008,6/1/2011,1,89.5599975585938,,,,
10/13/2008,7/1/2011,1,89.620002746582,,,,
10/13/2008,8/1/2011,1,89.6699981689453,,,,
10/13/2008,9/1/2011,1,89.7200012207031,,,,
10/13/2008,10/1/2011,1,89.7799987792969,,,,
10/13/2008,11/1/2011,1,89.8399963378906,,,,
10/13/2008,12/1/2011,1,89.9000015258789,,,,
10/13/2008,1/1/2012,1,89.9300003051758,,,,
10/13/2008,2/1/2012,1,89.9599990844727,,,,
10/13/2008,3/1/2012,1,89.9800033569336,,,,
10/13/2008,4/1/2012,1,89.9899978637695,,,,
10/13/2008,5/1/2012,1,90,,,,
10/13/2008,6/1/2012,1,90.0100021362305,,,,
10/13/2008,7/1/2012,1,90.0199966430664,,,,
10/13/2008,8/1/2012,1,90.0299987792969,,,,
10/13/2008,9/1/2012,1,90.0400009155274,,,,
10/13/2008,10/1/2012,1,90.0599975585937,,,,
10/13/2008,11/1/2012,1,90.0800018310547,,,,
10/13/2008,12/1/2012,1,90.0999984741211,,,,
10/13/2008,1/1/2013,1,90.1100006103516,,,,
10/13/2008,2/1/2013,1,90.120002746582,,,,
10/13/2008,3/1/2013,1,90.120002746582,,,,
10/13/2008,4/1/2013,1,90.120002746582,,,,
10/13/2008,5/1/2013,1,90.129997253418,,,,
10/13/2008,6/1/2013,1,90.1399993896484,,,,
10/13/2008,7/1/2013,1,90.1500015258789,,,,
10/13/2008,8/1/2013,1,90.1600036621094,,,,
10/13/2008,9/1/2013,1,90.1699981689453,,,,
10/13/2008,10/1/2013,1,90.1900024414062,,,,
10/13/2008,11/1/2013,1,90.2200012207031,,,,
10/13/2008,12/1/2013,1,90.25,,,,
10/13/2008,6/1/2014,1,90.3199996948242,,,,
10/13/2008,12/1/2014,1,90.4000015258789,,,,
10/13/2008,6/1/2015,1,90.4700012207031,,,,
10/13/2008,12/1/2015,1,90.5500030517578,,,,
10/13/2008,6/1/2016,1,90.6399993896484,,,,
10/13/2008,12/1/2016,1,90.7300033569336,,,,
10/13/2008,11/1/2008,1,81.1900024414063,82.5199966430664,79.4499969482422,210714,
10/13/2008,12/1/2008,1,81.6800003051758,82.9000015258789,78.0400009155273,152280,
10/13/2008,12/1/2009,1,86.2799987792969,87.1600036621094,84.6699981689453,15587,
10/13/2008,11/1/2008,3,2.34100008010864,,,,
10/13/2008,12/1/2008,3,2.36949992179871,,,,
10/13/2008,1/1/2009,3,2.40599989891052,,,,
10/13/2008,2/1/2009,3,2.43099999427795,,,,
10/13/2008,3/1/2009,3,2.44600009918213,,,,
10/13/2008,4/1/2009,3,2.45050001144409,,,,
10/13/2008,5/1/2009,3,2.45499992370605,,,,
10/13/2008,6/1/2009,3,2.46499991416931,,,,
10/13/2008,7/1/2009,3,2.48200011253357,,,,
10/13/2008,8/1/2009,3,2.50149989128113,,,,
10/13/2008,9/1/2009,3,2.52449989318848,,,,
10/13/2008,10/1/2009,3,2.5460000038147,,,,
10/13/2008,11/1/2009,3,2.56500005722046,,,,
10/13/2008,12/1/2009,3,2.58349990844727,,,,
10/13/2008,1/1/2010,3,2.60150003433228,,,,
10/13/2008,2/1/2010,3,2.61350011825562,,,,
10/13/2008,3/1/2010,3,2.61050009727478,,,,
10/13/2008,4/1/2010,3,2.58949995040894,,,,
10/13/2008,5/1/2010,3,2.56750011444092,,,,
10/13/2008,6/1/2010,3,2.55450010299683,,,,
10/13/2008,7/1/2010,3,2.5625,,,,
10/13/2008,8/1/2010,3,2.57550001144409,,,,
10/13/2008,9/1/2010,3,2.59400010108948,,,,
10/13/2008,10/1/2010,3,2.61100006103516,,,,
10/13/2008,11/1/2010,3,2.62800002098083,,,,
10/13/2008,12/1/2010,3,2.64450001716614,,,,
10/13/2008,1/1/2011,3,2.66050004959106,,,,
10/13/2008,2/1/2011,3,2.65949988365173,,,,
10/13/2008,3/1/2011,3,2.64199995994568,,,,
10/13/2008,4/1/2011,3,2.60700011253357,,,,
10/13/2008,5/1/2011,3,2.57200002670288,,,,
10/13/2008,6/1/2011,3,2.54800009727478,,,,
10/13/2008,7/1/2011,3,2.54299998283386,,,,
10/13/2008,8/1/2011,3,2.54299998283386,,,,
10/13/2008,9/1/2011,3,2.55299997329712,,,,
10/13/2008,10/1/2011,3,2.55299997329712,,,,
10/13/2008,1/1/2009,4,1.9436000585556,,,,
10/13/2008,2/1/2009,4,1.96710002422333,,,,
10/13/2008,3/1/2009,4,1.99259996414185,,,,
10/13/2008,4/1/2009,4,2.14910006523132,,,,
10/13/2008,5/1/2009,4,2.16160011291504,,,,
10/13/2008,6/1/2009,4,2.16659998893738,,,,
10/13/2008,7/1/2009,4,2.16409993171692,,,,
10/13/2008,8/1/2009,4,2.15560007095337,,,,
10/13/2008,9/1/2009,4,2.14260005950928,,,,
10/13/2008,10/1/2009,4,2.041100025177,,,,
10/13/2008,11/1/2009,4,2.03609991073608,,,,
10/13/2008,12/1/2009,4,2.03909993171692,,,,
10/13/2008,1/1/2010,4,2.0576000213623,,,,
10/13/2008,2/1/2010,4,2.08459997177124,,,,
10/13/2008,3/1/2010,4,2.11660003662109,,,,
10/13/2008,4/1/2010,4,2.27160000801086,,,,
10/13/2008,5/1/2010,4,2.28259992599487,,,,
10/13/2008,6/1/2010,4,2.28159999847412,,,,
10/13/2008,7/1/2010,4,2.27810001373291,,,,
10/13/2008,8/1/2010,4,2.2671000957489,,,,
10/13/2008,9/1/2010,4,2.24160003662109,,,,
10/13/2008,10/1/2010,4,2.1185998916626,,,,
10/13/2008,11/1/2010,4,2.103600025177,,,,
10/13/2008,12/1/2010,4,2.10459995269775,,,,
10/13/2008,1/1/2011,4,2.1185998916626,,,,
10/13/2008,2/1/2011,4,2.14190006256104,,,,
10/13/2008,3/1/2011,4,2.17319989204407,,,,
10/13/2008,4/1/2011,4,2.31820011138916,,,,
10/13/2008,5/1/2011,4,2.32570004463196,,,,
10/13/2008,6/1/2011,4,2.32249999046326,,,,
10/13/2008,7/1/2011,4,2.31730008125305,,,,
10/13/2008,8/1/2011,4,2.31579995155334,,,,
10/13/2008,9/1/2011,4,2.31500005722046,,,,
10/13/2008,10/1/2011,4,2.31489992141724,,,,
10/13/2008,11/1/2008,4,1.91760003566742,1.93799996376038,1.84479999542236,36521,
10/13/2008,12/1/2008,4,1.92110002040863,1.9345999956131,1.86500000953674,20523,
10/14/2008,11/1/2008,1,78.629997253418,,,,
10/14/2008,12/1/2008,1,78.9499969482422,,,,
10/14/2008,1/1/2009,1,79.3300018310547,,,,
10/14/2008,2/1/2009,1,79.7799987792969,,,,
10/14/2008,3/1/2009,1,80.2099990844727,,,,
10/14/2008,4/1/2009,1,80.6399993896484,,,,
10/14/2008,5/1/2009,1,81.0800018310547,,,,
10/14/2008,6/1/2009,1,81.5100021362305,,,,
10/14/2008,7/1/2009,1,81.9400024414063,,,,
10/14/2008,8/1/2009,1,82.3499984741211,,,,
10/14/2008,9/1/2009,1,82.75,,,,
10/14/2008,10/1/2009,1,83.1500015258789,,,,
10/14/2008,11/1/2009,1,83.5299987792969,,,,
10/14/2008,12/1/2009,1,83.9100036621094,,,,
10/14/2008,1/1/2010,1,84.25,,,,
10/14/2008,2/1/2010,1,84.5800018310547,,,,
10/14/2008,3/1/2010,1,84.9100036621094,,,,
10/14/2008,4/1/2010,1,85.2099990844727,,,,
10/14/2008,5/1/2010,1,85.4899978637695,,,,
10/14/2008,6/1/2010,1,85.75,,,,
10/14/2008,7/1/2010,1,85.9700012207031,,,,
10/14/2008,8/1/2010,1,86.1900024414063,,,,
10/14/2008,9/1/2010,1,86.4000015258789,,,,
10/14/2008,10/1/2010,1,86.5699996948242,,,,
10/14/2008,11/1/2010,1,86.7300033569336,,,,
10/14/2008,12/1/2010,1,86.8499984741211,,,,
10/14/2008,1/1/2011,1,86.9100036621094,,,,
10/14/2008,2/1/2011,1,87.0199966430664,,,,
10/14/2008,3/1/2011,1,87.1100006103516,,,,
10/14/2008,4/1/2011,1,87.1999969482422,,,,
10/14/2008,5/1/2011,1,87.2900009155273,,,,
10/14/2008,6/1/2011,1,87.370002746582,,,,
10/14/2008,7/1/2011,1,87.4300003051758,,,,
10/14/2008,8/1/2011,1,87.4899978637695,,,,
10/14/2008,9/1/2011,1,87.5500030517578,,,,
10/14/2008,10/1/2011,1,87.620002746582,,,,
10/14/2008,11/1/2011,1,87.6900024414062,,,,
10/14/2008,12/1/2011,1,87.7600021362305,,,,
10/14/2008,1/1/2012,1,87.7900009155274,,,,
10/14/2008,2/1/2012,1,87.8199996948242,,,,
10/14/2008,3/1/2012,1,87.8399963378906,,,,
10/14/2008,4/1/2012,1,87.8499984741211,,,,
10/14/2008,5/1/2012,1,87.8600006103516,,,,
10/14/2008,6/1/2012,1,87.870002746582,,,,
10/14/2008,7/1/2012,1,87.879997253418,,,,
10/14/2008,8/1/2012,1,87.8899993896484,,,,
10/14/2008,9/1/2012,1,87.9000015258789,,,,
10/14/2008,10/1/2012,1,87.9199981689453,,,,
10/14/2008,11/1/2012,1,87.9400024414062,,,,
10/14/2008,12/1/2012,1,87.9599990844727,,,,
10/14/2008,1/1/2013,1,87.9700012207031,,,,
10/14/2008,2/1/2013,1,87.9800033569336,,,,
10/14/2008,3/1/2013,1,87.9800033569336,,,,
10/14/2008,4/1/2013,1,87.9800033569336,,,,
10/14/2008,5/1/2013,1,87.9899978637695,,,,
10/14/2008,6/1/2013,1,88,,,,
10/14/2008,7/1/2013,1,88.0100021362305,,,,
10/14/2008,8/1/2013,1,88.0199966430664,,,,
10/14/2008,9/1/2013,1,88.0299987792969,,,,
10/14/2008,10/1/2013,1,88.0500030517578,,,,
10/14/2008,11/1/2013,1,88.0800018310547,,,,
10/14/2008,12/1/2013,1,88.1100006103516,,,,
10/14/2008,6/1/2014,1,88.1800003051758,,,,
10/14/2008,12/1/2014,1,88.2600021362305,,,,
10/14/2008,6/1/2015,1,88.3300018310547,,,,
10/14/2008,12/1/2015,1,88.4100036621094,,,,
10/14/2008,6/1/2016,1,88.5,,,,
10/14/2008,12/1/2016,1,88.5899963378906,,,,
10/14/2008,11/1/2008,3,2.25970005989075,,,,
10/14/2008,12/1/2008,3,2.28819990158081,,,,
10/14/2008,1/1/2009,3,2.32520008087158,,,,
10/14/2008,2/1/2009,3,2.35069990158081,,,,
10/14/2008,3/1/2009,3,2.36619997024536,,,,
10/14/2008,4/1/2009,3,2.37120008468628,,,,
10/14/2008,5/1/2009,3,2.37619996070862,,,,
10/14/2008,6/1/2009,3,2.38619995117187,,,,
10/14/2008,7/1/2009,3,2.40370011329651,,,,
10/14/2008,8/1/2009,3,2.4242000579834,,,,
10/14/2008,9/1/2009,3,2.4481999874115,,,,
10/14/2008,10/1/2009,3,2.47070002555847,,,,
10/14/2008,11/1/2009,3,2.49070000648499,,,,
10/14/2008,12/1/2009,3,2.51020002365112,,,,
10/14/2008,1/1/2010,3,2.52870011329651,,,,
10/14/2008,2/1/2010,3,2.54069995880127,,,,
10/14/2008,3/1/2010,3,2.53769993782043,,,,
10/14/2008,4/1/2010,3,2.51670002937317,,,,
10/14/2008,5/1/2010,3,2.49469995498657,,,,
10/14/2008,6/1/2010,3,2.48169994354248,,,,
10/14/2008,7/1/2010,3,2.48970007896423,,,,
10/14/2008,8/1/2010,3,2.50270009040833,,,,
10/14/2008,9/1/2010,3,2.52119994163513,,,,
10/14/2008,10/1/2010,3,2.53819990158081,,,,
10/14/2008,11/1/2010,3,2.55520009994507,,,,
10/14/2008,12/1/2010,3,2.57170009613037,,,,
10/14/2008,1/1/2011,3,2.58769989013672,,,,
10/14/2008,2/1/2011,3,2.59019994735718,,,,
10/14/2008,3/1/2011,3,2.57419991493225,,,,
10/14/2008,4/1/2011,3,2.54169988632202,,,,
10/14/2008,5/1/2011,3,2.50920009613037,,,,
10/14/2008,6/1/2011,3,2.4867000579834,,,,
10/14/2008,7/1/2011,3,2.48920011520386,,,,
10/14/2008,8/1/2011,3,2.49920010566711,,,,
10/14/2008,9/1/2011,3,2.51419997215271,,,,
10/14/2008,10/1/2011,3,2.52920007705688,,,,
10/14/2008,2/1/2009,4,1.91330003738403,,,,
10/14/2008,3/1/2009,4,1.93879997730255,,,,
10/14/2008,4/1/2009,4,2.09430003166199,,,,
10/14/2008,5/1/2009,4,2.10630011558533,,,,
10/14/2008,6/1/2009,4,2.11179995536804,,,,
10/14/2008,7/1/2009,4,2.11030006408691,,,,
10/14/2008,8/1/2009,4,2.10330009460449,,,,
10/14/2008,9/1/2009,4,2.09080004692078,,,,
10/14/2008,10/1/2009,4,1.9893000125885,,,,
10/14/2008,11/1/2009,4,1.98430001735687,,,,
10/14/2008,12/1/2009,4,1.98730003833771,,,,
10/14/2008,1/1/2010,4,2.0058000087738,,,,
10/14/2008,2/1/2010,4,2.03279995918274,,,,
10/14/2008,3/1/2010,4,2.06480002403259,,,,
10/14/2008,4/1/2010,4,2.21979999542236,,,,
10/14/2008,5/1/2010,4,2.23079991340637,,,,
10/14/2008,6/1/2010,4,2.22979998588562,,,,
10/14/2008,7/1/2010,4,2.22630000114441,,,,
10/14/2008,8/1/2010,4,2.2153000831604,,,,
10/14/2008,9/1/2010,4,2.19280004501343,,,,
10/14/2008,10/1/2010,4,2.07279992103577,,,,
10/14/2008,11/1/2010,4,2.05780005455017,,,,
10/14/2008,12/1/2010,4,2.05879998207092,,,,
10/14/2008,1/1/2011,4,2.07279992103577,,,,
10/14/2008,2/1/2011,4,2.0961000919342,,,,
10/14/2008,3/1/2011,4,2.12739992141724,,,,
10/14/2008,4/1/2011,4,2.27239990234375,,,,
10/14/2008,5/1/2011,4,2.27990007400513,,,,
10/14/2008,6/1/2011,4,2.27670001983643,,,,
10/14/2008,7/1/2011,4,2.27150011062622,,,,
10/14/2008,8/1/2011,4,2.26999998092651,,,,
10/14/2008,9/1/2011,4,2.26920008659363,,,,
10/14/2008,10/1/2011,4,2.26909995079041,,,,
10/14/2008,11/1/2008,4,1.88479995727539,1.99899995326996,1.87999999523163,36230,
10/14/2008,12/1/2008,4,1.87430000305176,1.99800002574921,1.86989998817444,21840,
10/14/2008,1/1/2009,4,1.89129996299744,2.01550006866455,1.88880002498627,7836,
10/15/2008,1/1/2009,1,75.2399978637695,,,,
10/15/2008,2/1/2009,1,75.7099990844727,,,,
10/15/2008,3/1/2009,1,76.1900024414063,,,,
10/15/2008,4/1/2009,1,76.6699981689453,,,,
10/15/2008,5/1/2009,1,77.1500015258789,,,,
10/15/2008,6/1/2009,1,77.629997253418,,,,
10/15/2008,7/1/2009,1,78.0899963378906,,,,
10/15/2008,8/1/2009,1,78.5299987792969,,,,
10/15/2008,9/1/2009,1,78.9599990844727,,,,
10/15/2008,10/1/2009,1,79.3899993896484,,,,
10/15/2008,11/1/2009,1,79.8000030517578,,,,
10/15/2008,12/1/2009,1,80.2200012207031,,,,
10/15/2008,1/1/2010,1,80.6100006103516,,,,
10/15/2008,2/1/2010,1,80.9800033569336,,,,
10/15/2008,3/1/2010,1,81.3499984741211,,,,
10/15/2008,4/1/2010,1,81.6900024414062,,,,
10/15/2008,5/1/2010,1,82.0100021362305,,,,
10/15/2008,6/1/2010,1,82.3099975585938,,,,
10/15/2008,7/1/2010,1,82.5800018310547,,,,
10/15/2008,8/1/2010,1,82.8499984741211,,,,
10/15/2008,9/1/2010,1,83.1100006103516,,,,
10/15/2008,10/1/2010,1,83.3300018310547,,,,
10/15/2008,11/1/2010,1,83.5400009155273,,,,
10/15/2008,12/1/2010,1,83.7099990844727,,,,
10/15/2008,1/1/2011,1,83.8199996948242,,,,
10/15/2008,2/1/2011,1,83.9700012207031,,,,
10/15/2008,3/1/2011,1,84.0899963378906,,,,
10/15/2008,4/1/2011,1,84.2099990844727,,,,
10/15/2008,5/1/2011,1,84.3300018310547,,,,
10/15/2008,6/1/2011,1,84.4400024414063,,,,
10/15/2008,7/1/2011,1,84.5199966430664,,,,
10/15/2008,8/1/2011,1,84.5999984741211,,,,
10/15/2008,9/1/2011,1,84.6699981689453,,,,
10/15/2008,10/1/2011,1,84.75,,,,
10/15/2008,11/1/2011,1,84.8300018310547,,,,
10/15/2008,12/1/2011,1,84.9100036621094,,,,
10/15/2008,1/1/2012,1,84.9599990844727,,,,
10/15/2008,2/1/2012,1,85.0100021362305,,,,
10/15/2008,3/1/2012,1,85.0500030517578,,,,
10/15/2008,4/1/2012,1,85.0699996948242,,,,
10/15/2008,5/1/2012,1,85.0899963378906,,,,
10/15/2008,6/1/2012,1,85.1100006103516,,,,
10/15/2008,7/1/2012,1,85.120002746582,,,,
10/15/2008,8/1/2012,1,85.129997253418,,,,
10/15/2008,9/1/2012,1,85.1500015258789,,,,
10/15/2008,10/1/2012,1,85.1699981689453,,,,
10/15/2008,11/1/2012,1,85.1900024414062,,,,
10/15/2008,12/1/2012,1,85.2099990844727,,,,
10/15/2008,1/1/2013,1,85.2200012207031,,,,
10/15/2008,2/1/2013,1,85.2300033569336,,,,
10/15/2008,3/1/2013,1,85.2399978637695,,,,
10/15/2008,4/1/2013,1,85.25,,,,
10/15/2008,5/1/2013,1,85.2699966430664,,,,
10/15/2008,6/1/2013,1,85.2900009155274,,,,
10/15/2008,7/1/2013,1,85.3000030517578,,,,
10/15/2008,8/1/2013,1,85.3099975585937,,,,
10/15/2008,9/1/2013,1,85.3199996948242,,,,
10/15/2008,10/1/2013,1,85.3499984741211,,,,
10/15/2008,11/1/2013,1,85.379997253418,,,,
10/15/2008,12/1/2013,1,85.4100036621094,,,,
10/15/2008,6/1/2014,1,85.5100021362305,,,,
10/15/2008,12/1/2014,1,85.6100006103516,,,,
10/15/2008,6/1/2015,1,85.7099990844727,,,,
10/15/2008,12/1/2015,1,85.8099975585938,,,,
10/15/2008,6/1/2016,1,85.9100036621094,,,,
10/15/2008,12/1/2016,1,86.0100021362305,,,,
10/15/2008,11/1/2008,1,74.5400009155273,79.1699981689453,73.5500030517578,221136,
10/15/2008,12/1/2008,1,74.879997253418,79.5400009155273,73.9100036621094,154570,
10/15/2008,12/1/2008,3,2.21700000762939,,,,
10/15/2008,1/1/2009,3,2.25149989128113,,,,
10/15/2008,2/1/2009,3,2.27449989318848,,,,
10/15/2008,3/1/2009,3,2.28749990463257,,,,
10/15/2008,4/1/2009,3,2.29099988937378,,,,
10/15/2008,5/1/2009,3,2.2960000038147,,,,
10/15/2008,6/1/2009,3,2.30599999427795,,,,
10/15/2008,7/1/2009,3,2.32399988174438,,,,
10/15/2008,8/1/2009,3,2.34500002861023,,,,
10/15/2008,9/1/2009,3,2.36949992179871,,,,
10/15/2008,10/1/2009,3,2.39249992370605,,,,
10/15/2008,11/1/2009,3,2.41249990463257,,,,
10/15/2008,12/1/2009,3,2.43199992179871,,,,
10/15/2008,1/1/2010,3,2.45050001144409,,,,
10/15/2008,2/1/2010,3,2.46300005912781,,,,
10/15/2008,3/1/2010,3,2.46099996566772,,,,
10/15/2008,4/1/2010,3,2.44149994850159,,,,
10/15/2008,5/1/2010,3,2.42199993133545,,,,
10/15/2008,6/1/2010,3,2.41000008583069,,,,
10/15/2008,7/1/2010,3,2.41899991035461,,,,
10/15/2008,8/1/2010,3,2.43249988555908,,,,
10/15/2008,9/1/2010,3,2.45099997520447,,,,
10/15/2008,10/1/2010,3,2.46849989891052,,,,
10/15/2008,11/1/2010,3,2.48550009727478,,,,
10/15/2008,12/1/2010,3,2.50200009346008,,,,
10/15/2008,1/1/2011,3,2.51799988746643,,,,
10/15/2008,2/1/2011,3,2.52049994468689,,,,
10/15/2008,3/1/2011,3,2.50449991226196,,,,
10/15/2008,4/1/2011,3,2.47199988365173,,,,
10/15/2008,5/1/2011,3,2.43950009346008,,,,
10/15/2008,6/1/2011,3,2.41700005531311,,,,
10/15/2008,7/1/2011,3,2.41950011253357,,,,
10/15/2008,8/1/2011,3,2.42950010299683,,,,
10/15/2008,9/1/2011,3,2.44449996948242,,,,
10/15/2008,10/1/2011,3,2.4595000743866,,,,
10/15/2008,11/1/2008,3,2.19050002098083,2.29080009460449,2.16499996185303,25080,
10/15/2008,11/1/2008,4,1.78219997882843,,,,
10/15/2008,12/1/2008,4,1.76119995117188,,,,
10/15/2008,1/1/2009,4,1.7771999835968,,,,
10/15/2008,2/1/2009,4,1.79970002174377,,,,
10/15/2008,3/1/2009,4,1.82469999790192,,,,
10/15/2008,4/1/2009,4,1.98020005226135,,,,
10/15/2008,5/1/2009,4,1.9922000169754,,,,
10/15/2008,6/1/2009,4,1.99870002269745,,,,
10/15/2008,7/1/2009,4,1.99820005893707,,,,
10/15/2008,8/1/2009,4,1.9922000169754,,,,
10/15/2008,9/1/2009,4,1.98070001602173,,,,
10/15/2008,10/1/2009,4,1.87969994544983,,,,
10/15/2008,11/1/2009,4,1.87520003318787,,,,
10/15/2008,12/1/2009,4,1.87870001792908,,,,
10/15/2008,1/1/2010,4,1.89719998836517,,,,
10/15/2008,2/1/2010,4,1.9242000579834,,,,
10/15/2008,3/1/2010,4,1.95620000362396,,,,
10/15/2008,4/1/2010,4,2.11120009422302,,,,
10/15/2008,5/1/2010,4,2.12220001220703,,,,
10/15/2008,6/1/2010,4,2.12120008468628,,,,
10/15/2008,7/1/2010,4,2.11770009994507,,,,
10/15/2008,8/1/2010,4,2.10669994354248,,,,
10/15/2008,9/1/2010,4,2.08520007133484,,,,
10/15/2008,10/1/2010,4,1.96770000457764,,,,
10/15/2008,11/1/2010,4,1.95270001888275,,,,
10/15/2008,12/1/2010,4,1.9536999464035,,,,
10/15/2008,1/1/2011,4,1.96770000457764,,,,
10/15/2008,2/1/2011,4,1.99100005626678,,,,
10/15/2008,3/1/2011,4,2.02230000495911,,,,
10/15/2008,4/1/2011,4,2.16729998588562,,,,
10/15/2008,5/1/2011,4,2.17479991912842,,,,
10/15/2008,6/1/2011,4,2.1716001033783,,,,
10/15/2008,7/1/2011,4,2.16639995574951,,,,
10/15/2008,8/1/2011,4,2.16490006446838,,,,
10/15/2008,9/1/2011,4,2.16409993171692,,,,
10/15/2008,10/1/2011,4,2.16400003433228,,,,
10/16/2008,1/1/2009,1,70.6900024414063,,,,
10/16/2008,3/1/2009,1,71.620002746582,,,,
10/16/2008,4/1/2009,1,72.0999984741211,,,,
10/16/2008,5/1/2009,1,72.5800018310547,,,,
10/16/2008,6/1/2009,1,73.0599975585938,,,,
10/16/2008,7/1/2009,1,73.5500030517578,,,,
10/16/2008,8/1/2009,1,74.0400009155273,,,,
10/16/2008,9/1/2009,1,74.5299987792969,,,,
10/16/2008,10/1/2009,1,75.0299987792969,,,,
10/16/2008,11/1/2009,1,75.5400009155273,,,,
10/16/2008,12/1/2009,1,76.0500030517578,,,,
10/16/2008,1/1/2010,1,76.5299987792969,,,,
10/16/2008,2/1/2010,1,76.9899978637695,,,,
10/16/2008,3/1/2010,1,77.4499969482422,,,,
10/16/2008,4/1/2010,1,77.870002746582,,,,
10/16/2008,5/1/2010,1,78.2699966430664,,,,
10/16/2008,6/1/2010,1,78.6500015258789,,,,
10/16/2008,7/1/2010,1,78.9899978637695,,,,
10/16/2008,8/1/2010,1,79.3300018310547,,,,
10/16/2008,9/1/2010,1,79.6600036621094,,,,
10/16/2008,10/1/2010,1,79.9499969482422,,,,
10/16/2008,11/1/2010,1,80.2300033569336,,,,
10/16/2008,12/1/2010,1,80.4700012207031,,,,
10/16/2008,1/1/2011,1,80.6399993896484,,,,
10/16/2008,2/1/2011,1,80.8499984741211,,,,
10/16/2008,3/1/2011,1,81.0299987792969,,,,
10/16/2008,4/1/2011,1,81.2099990844727,,,,
10/16/2008,5/1/2011,1,81.3899993896484,,,,
10/16/2008,6/1/2011,1,81.5599975585937,,,,
10/16/2008,7/1/2011,1,81.6999969482422,,,,
10/16/2008,8/1/2011,1,81.8399963378906,,,,
10/16/2008,9/1/2011,1,81.9700012207031,,,,
10/16/2008,10/1/2011,1,82.1100006103516,,,,
10/16/2008,11/1/2011,1,82.25,,,,
10/16/2008,12/1/2011,1,82.3899993896484,,,,
10/16/2008,1/1/2012,1,82.4899978637695,,,,
10/16/2008,2/1/2012,1,82.5899963378906,,,,
10/16/2008,3/1/2012,1,82.6800003051758,,,,
10/16/2008,4/1/2012,1,82.7600021362305,,,,
10/16/2008,5/1/2012,1,82.8399963378906,,,,
10/16/2008,6/1/2012,1,82.9199981689453,,,,
10/16/2008,7/1/2012,1,82.9800033569336,,,,
10/16/2008,8/1/2012,1,83.0400009155273,,,,
10/16/2008,9/1/2012,1,83.0899963378906,,,,
10/16/2008,10/1/2012,1,83.1399993896484,,,,
10/16/2008,11/1/2012,1,83.1900024414063,,,,
10/16/2008,12/1/2012,1,83.2399978637695,,,,
10/16/2008,1/1/2013,1,83.2900009155273,,,,
10/16/2008,2/1/2013,1,83.3399963378906,,,,
10/16/2008,3/1/2013,1,83.3899993896484,,,,
10/16/2008,4/1/2013,1,83.4400024414063,,,,
10/16/2008,5/1/2013,1,83.4899978637695,,,,
10/16/2008,6/1/2013,1,83.5400009155273,,,,
10/16/2008,7/1/2013,1,83.5699996948242,,,,
10/16/2008,8/1/2013,1,83.5999984741211,,,,
10/16/2008,9/1/2013,1,83.629997253418,,,,
10/16/2008,10/1/2013,1,83.6800003051758,,,,
10/16/2008,11/1/2013,1,83.7300033569336,,,,
10/16/2008,12/1/2013,1,83.7900009155274,,,,
10/16/2008,6/1/2014,1,83.9899978637695,,,,
10/16/2008,12/1/2014,1,84.1900024414062,,,,
10/16/2008,6/1/2015,1,84.3899993896484,,,,
10/16/2008,12/1/2015,1,84.5899963378906,,,,
10/16/2008,6/1/2016,1,84.7699966430664,,,,
10/16/2008,12/1/2016,1,84.9400024414063,,,,
10/16/2008,11/1/2008,1,69.8499984741211,74.5,68.5699996948242,283094,
10/16/2008,12/1/2008,1,70.2600021362305,74.8300018310547,68.9199981689453,228937,
10/16/2008,2/1/2009,1,71.1399993896484,75.4000015258789,70.2900009155273,19079,
10/16/2008,1/1/2009,3,2.1438000202179,,,,
10/16/2008,2/1/2009,3,2.16529989242554,,,,
10/16/2008,3/1/2009,3,2.17729997634888,,,,
10/16/2008,4/1/2009,3,2.18129992485046,,,,
10/16/2008,5/1/2009,3,2.18680000305176,,,,
10/16/2008,6/1/2009,3,2.19679999351501,,,,
10/16/2008,7/1/2009,3,2.2153000831604,,,,
10/16/2008,8/1/2009,3,2.23729991912842,,,,
10/16/2008,9/1/2009,3,2.26230001449585,,,,
10/16/2008,10/1/2009,3,2.2853000164032,,,,
10/16/2008,11/1/2009,3,2.30529999732971,,,,
10/16/2008,12/1/2009,3,2.32480001449585,,,,
10/16/2008,1/1/2010,3,2.34380006790161,,,,
10/16/2008,2/1/2010,3,2.35780000686645,,,,
10/16/2008,3/1/2010,3,2.35879993438721,,,,
10/16/2008,4/1/2010,3,2.34130001068115,,,,
10/16/2008,5/1/2010,3,2.3238000869751,,,,
10/16/2008,6/1/2010,3,2.31380009651184,,,,
10/16/2008,7/1/2010,3,2.3238000869751,,,,
10/16/2008,8/1/2010,3,2.33780002593994,,,,
10/16/2008,9/1/2010,3,2.35630011558533,,,,
10/16/2008,10/1/2010,3,2.37380003929138,,,,
10/16/2008,11/1/2010,3,2.39079999923706,,,,
10/16/2008,12/1/2010,3,2.40729999542236,,,,
10/16/2008,1/1/2011,3,2.42330002784729,,,,
10/16/2008,2/1/2011,3,2.42580008506775,,,,
10/16/2008,3/1/2011,3,2.40980005264282,,,,
10/16/2008,4/1/2011,3,2.37730002403259,,,,
10/16/2008,5/1/2011,3,2.34479999542236,,,,
10/16/2008,6/1/2011,3,2.32229995727539,,,,
10/16/2008,7/1/2011,3,2.32480001449585,,,,
10/16/2008,8/1/2011,3,2.33480000495911,,,,
10/16/2008,9/1/2011,3,2.34980010986328,,,,
10/16/2008,10/1/2011,3,2.36479997634888,,,,
10/16/2008,11/1/2008,3,2.08730006217957,2.18849992752075,2.05100011825562,32247,
10/16/2008,12/1/2008,3,2.11080002784729,2.21309995651245,2.07480001449585,17607,
10/16/2008,12/1/2008,4,1.60759997367859,,,,
10/16/2008,1/1/2009,4,1.6331000328064,,,,
10/16/2008,2/1/2009,4,1.66159999370575,,,,
10/16/2008,3/1/2009,4,1.6900999546051,,,,
10/16/2008,4/1/2009,4,1.85309994220734,,,,
10/16/2008,5/1/2009,4,1.86710000038147,,,,
10/16/2008,6/1/2009,4,1.87510001659393,,,,
10/16/2008,7/1/2009,4,1.87709999084473,,,,
10/16/2008,8/1/2009,4,1.87409996986389,,,,
10/16/2008,9/1/2009,4,1.86559998989105,,,,
10/16/2008,10/1/2009,4,1.76709997653961,,,,
10/16/2008,11/1/2009,4,1.76460003852844,,,,
10/16/2008,12/1/2009,4,1.77009999752045,,,,
10/16/2008,1/1/2010,4,1.78859996795654,,,,
10/16/2008,2/1/2010,4,1.81560003757477,,,,
10/16/2008,3/1/2010,4,1.84759998321533,,,,
10/16/2008,4/1/2010,4,2.0025999546051,,,,
10/16/2008,5/1/2010,4,2.01360011100769,,,,
10/16/2008,6/1/2010,4,2.01259994506836,,,,
10/16/2008,7/1/2010,4,2.00909996032715,,,,
10/16/2008,8/1/2010,4,1.99810004234314,,,,
10/16/2008,9/1/2010,4,1.97660005092621,,,,
10/16/2008,10/1/2010,4,1.85909998416901,,,,
10/16/2008,11/1/2010,4,1.84409999847412,,,,
10/16/2008,12/1/2010,4,1.84510004520416,,,,
10/16/2008,1/1/2011,4,1.85909998416901,,,,
10/16/2008,2/1/2011,4,1.88240003585815,,,,
10/16/2008,3/1/2011,4,1.91369998455048,,,,
10/16/2008,4/1/2011,4,2.05870008468628,,,,
10/16/2008,5/1/2011,4,2.06620001792908,,,,
10/16/2008,6/1/2011,4,2.06299996376038,,,,
10/16/2008,7/1/2011,4,2.05780005455017,,,,
10/16/2008,8/1/2011,4,2.05629992485046,,,,
10/16/2008,9/1/2011,4,2.05550003051758,,,,
10/16/2008,10/1/2011,4,2.05539989471436,,,,
10/16/2008,11/1/2008,4,1.62199997901917,1.75499999523163,1.59640002250671,35180,
10/17/2008,1/1/2009,1,72.4899978637695,,,,
10/17/2008,2/1/2009,1,72.9199981689453,,,,
10/17/2008,3/1/2009,1,73.379997253418,,,,
10/17/2008,4/1/2009,1,73.8600006103516,,,,
10/17/2008,5/1/2009,1,74.3399963378906,,,,
10/17/2008,6/1/2009,1,74.8199996948242,,,,
10/17/2008,7/1/2009,1,75.3000030517578,,,,
10/17/2008,8/1/2009,1,75.7799987792969,,,,
10/17/2008,9/1/2009,1,76.2600021362305,,,,
10/17/2008,10/1/2009,1,76.75,,,,
10/17/2008,11/1/2009,1,77.25,,,,
10/17/2008,12/1/2009,1,77.75,,,,
10/17/2008,1/1/2010,1,78.2200012207031,,,,
10/17/2008,2/1/2010,1,78.6699981689453,,,,
10/17/2008,3/1/2010,1,79.120002746582,,,,
10/17/2008,4/1/2010,1,79.5299987792969,,,,
10/17/2008,5/1/2010,1,79.9199981689453,,,,
10/17/2008,6/1/2010,1,80.2799987792969,,,,
10/17/2008,7/1/2010,1,80.620002746582,,,,
10/17/2008,8/1/2010,1,80.9499969482422,,,,
10/17/2008,9/1/2010,1,81.2799987792969,,,,
10/17/2008,10/1/2010,1,81.5699996948242,,,,
10/17/2008,11/1/2010,1,81.8399963378906,,,,
10/17/2008,12/1/2010,1,82.0800018310547,,,,
10/17/2008,1/1/2011,1,82.25,,,,
10/17/2008,2/1/2011,1,82.4400024414063,,,,
10/17/2008,3/1/2011,1,82.620002746582,,,,
10/17/2008,4/1/2011,1,82.8000030517578,,,,
10/17/2008,5/1/2011,1,82.9800033569336,,,,
10/17/2008,6/1/2011,1,83.1500015258789,,,,
10/17/2008,7/1/2011,1,83.2900009155273,,,,
10/17/2008,8/1/2011,1,83.4300003051758,,,,
10/17/2008,9/1/2011,1,83.5599975585938,,,,
10/17/2008,10/1/2011,1,83.6999969482422,,,,
10/17/2008,11/1/2011,1,83.8399963378906,,,,
10/17/2008,12/1/2011,1,83.9800033569336,,,,
10/17/2008,1/1/2012,1,84.0800018310547,,,,
10/17/2008,2/1/2012,1,84.1699981689453,,,,
10/17/2008,3/1/2012,1,84.25,,,,
10/17/2008,4/1/2012,1,84.3300018310547,,,,
10/17/2008,5/1/2012,1,84.4000015258789,,,,
10/17/2008,6/1/2012,1,84.4700012207031,,,,
10/17/2008,7/1/2012,1,84.5299987792969,,,,
10/17/2008,8/1/2012,1,84.5800018310547,,,,
10/17/2008,9/1/2012,1,84.629997253418,,,,
10/17/2008,10/1/2012,1,84.6699981689453,,,,
10/17/2008,11/1/2012,1,84.7099990844727,,,,
10/17/2008,12/1/2012,1,84.75,,,,
10/17/2008,1/1/2013,1,84.8000030517578,,,,
10/17/2008,2/1/2013,1,84.8499984741211,,,,
10/17/2008,3/1/2013,1,84.9000015258789,,,,
10/17/2008,4/1/2013,1,84.9400024414063,,,,
10/17/2008,5/1/2013,1,84.9800033569336,,,,
10/17/2008,6/1/2013,1,85.0199966430664,,,,
10/17/2008,7/1/2013,1,85.0500030517578,,,,
10/17/2008,8/1/2013,1,85.0800018310547,,,,
10/17/2008,9/1/2013,1,85.1100006103516,,,,
10/17/2008,10/1/2013,1,85.1500015258789,,,,
10/17/2008,11/1/2013,1,85.1999969482422,,,,
10/17/2008,12/1/2013,1,85.25,,,,
10/17/2008,6/1/2014,1,85.4199981689453,,,,
10/17/2008,12/1/2014,1,85.5999984741211,,,,
10/17/2008,6/1/2015,1,85.7799987792969,,,,
10/17/2008,12/1/2015,1,85.9499969482422,,,,
10/17/2008,6/1/2016,1,86.129997253418,,,,
10/17/2008,12/1/2016,1,86.3000030517578,,,,
10/17/2008,11/1/2008,1,71.8499984741211,74.3000030517578,69.8399963378906,141907,
10/17/2008,12/1/2008,1,72.129997253418,74.5,70.0599975585938,188743,
10/17/2008,11/1/2008,3,2.13289999961853,,,,
10/17/2008,12/1/2008,3,2.15689992904663,,,,
10/17/2008,1/1/2009,3,2.19039988517761,,,,
10/17/2008,2/1/2009,3,2.21189999580383,,,,
10/17/2008,3/1/2009,3,2.22390007972717,,,,
10/17/2008,4/1/2009,3,2.22889995574951,,,,
10/17/2008,5/1/2009,3,2.23489999771118,,,,
10/17/2008,6/1/2009,3,2.24539995193481,,,,
10/17/2008,7/1/2009,3,2.26440000534058,,,,
10/17/2008,8/1/2009,3,2.28690004348755,,,,
10/17/2008,9/1/2009,3,2.3118999004364,,,,
10/17/2008,10/1/2009,3,2.33489990234375,,,,
10/17/2008,11/1/2009,3,2.35489988327026,,,,
10/17/2008,12/1/2009,3,2.3743999004364,,,,
10/17/2008,1/1/2010,3,2.39339995384216,,,,
10/17/2008,2/1/2010,3,2.40790009498596,,,,
10/17/2008,3/1/2010,3,2.4109001159668,,,,
10/17/2008,4/1/2010,3,2.39439988136291,,,,
10/17/2008,5/1/2010,3,2.37789988517761,,,,
10/17/2008,6/1/2010,3,2.36890006065369,,,,
10/17/2008,7/1/2010,3,2.37890005111694,,,,
10/17/2008,8/1/2010,3,2.39289999008179,,,,
10/17/2008,9/1/2010,3,2.41140007972717,,,,
10/17/2008,10/1/2010,3,2.42890000343323,,,,
10/17/2008,11/1/2010,3,2.44589996337891,,,,
10/17/2008,12/1/2010,3,2.46239995956421,,,,
10/17/2008,1/1/2011,3,2.47839999198914,,,,
10/17/2008,2/1/2011,3,2.48090004920959,,,,
10/17/2008,3/1/2011,3,2.46490001678467,,,,
10/17/2008,4/1/2011,3,2.4349000453949,,,,
10/17/2008,5/1/2011,3,2.40490007400513,,,,
10/17/2008,6/1/2011,3,2.38490009307861,,,,
10/17/2008,7/1/2011,3,2.38739991188049,,,,
10/17/2008,8/1/2011,3,2.39739990234375,,,,
10/17/2008,9/1/2011,3,2.41240000724792,,,,
10/17/2008,10/1/2011,3,2.4274001121521,,,,
10/17/2008,1/1/2009,4,1.67659997940063,,,,
10/17/2008,2/1/2009,4,1.70609998703003,,,,
10/17/2008,3/1/2009,4,1.73510003089905,,,,
10/17/2008,4/1/2009,4,1.89760005474091,,,,
10/17/2008,5/1/2009,4,1.91110002994537,,,,
10/17/2008,6/1/2009,4,1.91859996318817,,,,
10/17/2008,7/1/2009,4,1.92060005664825,,,,
10/17/2008,8/1/2009,4,1.91760003566742,,,,
10/17/2008,9/1/2009,4,1.90910005569458,,,,
10/17/2008,10/1/2009,4,1.8095999956131,,,,
10/17/2008,11/1/2009,4,1.80710005760193,,,,
10/17/2008,12/1/2009,4,1.81210005283356,,,,
10/17/2008,1/1/2010,4,1.83060002326965,,,,
10/17/2008,2/1/2010,4,1.85759997367859,,,,
10/17/2008,3/1/2010,4,1.88960003852844,,,,
10/17/2008,4/1/2010,4,2.04460000991821,,,,
10/17/2008,5/1/2010,4,2.05559992790222,,,,
10/17/2008,6/1/2010,4,2.05460000038147,,,,
10/17/2008,7/1/2010,4,2.05110001564026,,,,
10/17/2008,8/1/2010,4,2.04010009765625,,,,
10/17/2008,9/1/2010,4,2.01859998703003,,,,
10/17/2008,10/1/2010,4,1.90110003948212,,,,
10/17/2008,11/1/2010,4,1.88610005378723,,,,
10/17/2008,12/1/2010,4,1.88709998130798,,,,
10/17/2008,1/1/2011,4,1.90110003948212,,,,
10/17/2008,2/1/2011,4,1.92439997196198,,,,
10/17/2008,3/1/2011,4,1.95570003986359,,,,
10/17/2008,4/1/2011,4,2.10069990158081,,,,
10/17/2008,5/1/2011,4,2.10820007324219,,,,
10/17/2008,6/1/2011,4,2.10500001907349,,,,
10/17/2008,7/1/2011,4,2.09980010986328,,,,
10/17/2008,8/1/2011,4,2.09829998016357,,,,
10/17/2008,9/1/2011,4,2.09750008583069,,,,
10/17/2008,10/1/2011,4,2.09739995002747,,,,
10/17/2008,11/1/2008,4,1.666100025177,1.73230004310608,1.62899994850159,23246,
10/17/2008,12/1/2008,4,1.6496000289917,1.71430003643036,1.61099994182587,17059,
10/20/2008,5/1/2013,1,87.3099975585938,,,,
10/20/2008,6/1/2013,1,87.3600006103516,,,,
10/20/2008,7/1/2013,1,87.4000015258789,,,,
10/20/2008,8/1/2013,1,87.4400024414063,,,,
10/20/2008,9/1/2013,1,87.4800033569336,,,,
10/20/2008,10/1/2013,1,87.5299987792969,,,,
10/20/2008,11/1/2013,1,87.5800018310547,,,,
10/20/2008,12/1/2013,1,87.629997253418,,,,
10/20/2008,6/1/2014,1,87.8000030517578,,,,
10/20/2008,12/1/2014,1,87.9800033569336,,,,
10/20/2008,6/1/2015,1,88.1600036621094,,,,
10/20/2008,12/1/2015,1,88.3300018310547,,,,
10/20/2008,6/1/2016,1,88.5100021362305,,,,
10/20/2008,12/1/2016,1,88.6800003051758,,,,
10/20/2008,11/1/2008,1,74.25,76.120002746582,71.7699966430664,137299,
10/20/2008,12/1/2008,1,74.3899993896484,76.2399978637695,71.9599990844727,237629,
10/20/2008,1/1/2009,1,74.6900024414063,76.4499969482422,72.2799987792969,33209,
10/20/2008,2/1/2009,1,75.0800018310547,76.7200012207031,72.6999969482422,7934,
10/20/2008,4/1/2009,1,75.9899978637695,77.4700012207031,73.6500015258789,3079,
10/20/2008,6/1/2009,1,76.9499969482422,78.5999984741211,74.5,14493,
10/20/2008,12/1/2009,1,79.9000015258789,81.5299987792969,77.4400024414063,17539,
10/20/2008,12/1/2010,1,84.2900009155273,85.6999969482422,82.1500015258789,5924,
10/20/2008,11/1/2008,3,2.20989990234375,2.27049994468689,2.13330006599426,26339,
10/20/2008,12/1/2008,3,2.22989988327026,2.2904999256134,2.16499996185303,17789,
10/20/2008,1/1/2009,3,2.25839996337891,2.31909990310669,2.20320010185242,8479,
10/20/2008,2/1/2009,3,2.27589988708496,2.32909989356995,2.23000001907349,2514,
10/20/2008,3/1/2009,3,2.28390002250671,2.32760000228882,2.2360999584198,2245,
10/20/2008,4/1/2009,3,2.28539991378784,2.29640007019043,2.24979996681213,1844,
10/20/2008,5/1/2009,3,2.28839993476868,2.33019995689392,2.26999998092651,808,
10/20/2008,6/1/2009,3,2.29690003395081,2.35700011253357,2.26410007476807,3376,
10/20/2008,7/1/2009,3,2.31590008735657,2.37619996070862,2.29500007629395,1400,
10/20/2008,8/1/2009,3,2.33789992332458,2.375,2.3231999874115,215,
10/20/2008,9/1/2009,3,2.36190009117126,2.40000009536743,2.34999990463257,438,
10/20/2008,10/1/2009,3,2.38490009307861,2.39739990234375,2.34999990463257,67,
10/20/2008,11/1/2009,3,2.40490007400513,2.36999988555908,2.36999988555908,32,
10/20/2008,12/1/2009,3,2.42440009117126,2.38849997520447,2.38499999046326,777,
10/20/2008,1/1/2010,3,2.44339990615845,0,0,32,
10/20/2008,2/1/2010,3,2.45790004730225,0,0,0,
10/20/2008,3/1/2010,3,2.46090006828308,0,0,0,
10/20/2008,4/1/2010,3,2.44440007209778,0,0,0,
10/20/2008,5/1/2010,3,2.42790007591248,2.48499989509583,2.45300006866455,4,
10/20/2008,6/1/2010,3,2.41890001296997,2.47499990463257,2.47499990463257,4,
10/20/2008,7/1/2010,3,2.42890000343323,2.48499989509583,2.48499989509583,2,
10/20/2008,8/1/2010,3,2.44289994239807,2.47749996185303,2.47749996185303,1,
10/20/2008,9/1/2010,3,2.46140003204346,0,0,0,
10/20/2008,10/1/2010,3,2.47889995574951,0,0,0,
10/20/2008,11/1/2010,3,2.49589991569519,0,0,0,
10/20/2008,12/1/2010,3,2.51239991188049,2.50999999046326,2.50999999046326,10,
10/20/2008,1/1/2011,3,2.52839994430542,0,0,0,
10/20/2008,2/1/2011,3,2.53090000152588,0,0,0,
10/20/2008,3/1/2011,3,2.51489996910095,0,0,0,
10/20/2008,4/1/2011,3,2.48489999771118,0,0,0,
10/20/2008,5/1/2011,3,2.45490002632141,0,0,0,
10/20/2008,6/1/2011,3,2.4349000453949,0,0,0,
10/20/2008,7/1/2011,3,2.43740010261536,0,0,0,
10/20/2008,8/1/2011,3,2.44740009307861,0,0,0,
10/20/2008,9/1/2011,3,2.46239995956421,0,0,0,
10/20/2008,10/1/2011,3,2.47740006446838,0,0,0,
10/20/2008,11/1/2008,4,1.72010004520416,1.755499958992,1.644700050354,22447,
10/20/2008,12/1/2008,4,1.69710004329681,1.73329997062683,1.62800002098084,16601,
10/20/2008,1/1/2009,4,1.72169995307922,1.75600004196167,1.65499997138977,5064,
10/20/2008,2/1/2009,4,1.74870002269745,1.78460001945496,1.68610000610352,1522,
10/20/2008,3/1/2009,4,1.77670001983643,1.81640005111694,1.71589994430542,970,
10/20/2008,4/1/2009,4,1.93920004367828,1.93400001525879,1.8996000289917,479,
10/20/2008,5/1/2009,4,1.95270001888275,1.94799995422363,1.93540000915527,169,
10/20/2008,6/1/2009,4,1.96019995212555,1.94289994239807,1.91040003299713,190,
10/20/2008,7/1/2009,4,1.96220004558563,0,0,135,
10/20/2008,8/1/2009,4,1.9592000246048,1.92659997940063,1.92659997940063,129,
10/20/2008,9/1/2009,4,1.95070004463196,1.90910005569458,1.90910005569458,1,
10/20/2008,10/1/2009,4,1.85119998455048,0,0,100,
10/20/2008,11/1/2009,4,1.84870004653931,0,0,50,
10/20/2008,12/1/2009,4,1.85370004177094,0,0,75,
10/20/2008,1/1/2010,4,1.87220001220703,0,0,0,
10/20/2008,2/1/2010,4,1.89919996261597,0,0,0,
10/20/2008,3/1/2010,4,1.93120002746582,0,0,0,
10/20/2008,4/1/2010,4,2.08870005607605,0,0,0,
10/20/2008,5/1/2010,4,2.09969997406006,0,0,0,
10/20/2008,6/1/2010,4,2.09870004653931,0,0,0,
10/20/2008,7/1/2010,4,2.09770011901855,0,0,0,
10/20/2008,8/1/2010,4,2.08820009231567,0,0,0,
10/20/2008,9/1/2010,4,2.06920003890991,0,0,0,
10/20/2008,10/1/2010,4,1.95420002937317,0,0,0,
10/20/2008,11/1/2010,4,1.93920004367828,0,0,0,
10/20/2008,12/1/2010,4,1.94019997119904,0,0,0,
10/20/2008,1/1/2011,4,1.95420002937317,0,0,0,
10/20/2008,2/1/2011,4,1.97749996185303,0,0,0,
10/20/2008,3/1/2011,4,2.00880002975464,0,0,0,
10/20/2008,4/1/2011,4,2.15380001068115,0,0,0,
10/20/2008,5/1/2011,4,2.16129994392395,0,0,0,
10/20/2008,6/1/2011,4,2.15809988975525,0,0,0,
10/20/2008,7/1/2011,4,2.15289998054504,0,0,0,
10/20/2008,8/1/2011,4,2.15140008926392,0,0,0,
10/20/2008,9/1/2011,4,2.15059995651245,0,0,0,
10/20/2008,10/1/2011,4,2.15050005912781,0,0,0,
10/20/2008,3/1/2009,1,75.5100021362305,,,,
10/20/2008,5/1/2009,1,76.4700012207031,,,,
10/20/2008,7/1/2009,1,77.4199981689453,,,,
10/20/2008,8/1/2009,1,77.8899993896484,,,,
10/20/2008,9/1/2009,1,78.379997253418,,,,
10/20/2008,10/1/2009,1,78.879997253418,,,,
10/20/2008,11/1/2009,1,79.3899993896484,,,,
10/20/2008,1/1/2010,1,80.379997253418,,,,
10/20/2008,2/1/2010,1,80.8399963378906,,,,
10/20/2008,3/1/2010,1,81.3000030517578,,,,
10/20/2008,4/1/2010,1,81.7200012207031,,,,
10/20/2008,5/1/2010,1,82.120002746582,,,,
10/20/2008,6/1/2010,1,82.4899978637695,,,,
10/20/2008,7/1/2010,1,82.8300018310547,,,,
10/20/2008,8/1/2010,1,83.1600036621094,,,,
10/20/2008,9/1/2010,1,83.4899978637695,,,,
10/20/2008,10/1/2010,1,83.7799987792969,,,,
10/20/2008,11/1/2010,1,84.0500030517578,,,,
10/20/2008,1/1/2011,1,84.4700012207031,,,,
10/20/2008,2/1/2011,1,84.6600036621094,,,,
10/20/2008,3/1/2011,1,84.8499984741211,,,,
10/20/2008,4/1/2011,1,85.0299987792969,,,,
10/20/2008,5/1/2011,1,85.2099990844727,,,,
10/20/2008,6/1/2011,1,85.379997253418,,,,
10/20/2008,7/1/2011,1,85.5199966430664,,,,
10/20/2008,8/1/2011,1,85.6600036621094,,,,
10/20/2008,9/1/2011,1,85.7900009155273,,,,
10/20/2008,10/1/2011,1,85.9300003051758,,,,
10/20/2008,11/1/2011,1,86.0599975585938,,,,
10/20/2008,12/1/2011,1,86.1900024414063,,,,
10/20/2008,1/1/2012,1,86.3000030517578,,,,
10/20/2008,2/1/2012,1,86.4000015258789,,,,
10/20/2008,3/1/2012,1,86.4899978637695,,,,
10/20/2008,4/1/2012,1,86.5699996948242,,,,
10/20/2008,5/1/2012,1,86.6500015258789,,,,
10/20/2008,6/1/2012,1,86.7300033569336,,,,
10/20/2008,7/1/2012,1,86.8000030517578,,,,
10/20/2008,8/1/2012,1,86.8600006103516,,,,
10/20/2008,9/1/2012,1,86.9199981689453,,,,
10/20/2008,10/1/2012,1,86.9700012207031,,,,
10/20/2008,11/1/2012,1,87.0199966430664,,,,
10/20/2008,12/1/2012,1,87.0599975585938,,,,
10/20/2008,1/1/2013,1,87.1100006103516,,,,
10/20/2008,2/1/2013,1,87.1600036621094,,,,
10/20/2008,3/1/2013,1,87.2099990844727,,,,
10/20/2008,4/1/2013,1,87.2600021362305,,,,
10/21/2008,11/1/2008,1,70.8899993896484,,,,
10/21/2008,1/1/2009,1,72.6399993896484,,,,
10/21/2008,2/1/2009,1,73.129997253418,,,,
10/21/2008,3/1/2009,1,73.6100006103516,,,,
10/21/2008,4/1/2009,1,74.129997253418,,,,
10/21/2008,5/1/2009,1,74.6600036621094,,,,
10/21/2008,6/1/2009,1,75.1900024414063,,,,
10/21/2008,7/1/2009,1,75.6999969482422,,,,
10/21/2008,8/1/2009,1,76.2099990844727,,,,
10/21/2008,9/1/2009,1,76.7399978637695,,,,
10/21/2008,10/1/2009,1,77.2799987792969,,,,
10/21/2008,11/1/2009,1,77.8300018310547,,,,
10/21/2008,12/1/2009,1,78.379997253418,,,,
10/21/2008,1/1/2010,1,78.9100036621094,,,,
10/21/2008,2/1/2010,1,79.4199981689453,,,,
10/21/2008,3/1/2010,1,79.9300003051758,,,,
10/21/2008,4/1/2010,1,80.4000015258789,,,,
10/21/2008,5/1/2010,1,80.8499984741211,,,,
10/21/2008,6/1/2010,1,81.2699966430664,,,,
10/21/2008,7/1/2010,1,81.6800003051758,,,,
10/21/2008,8/1/2010,1,82.0800018310547,,,,
10/21/2008,9/1/2010,1,82.4800033569336,,,,
10/21/2008,10/1/2010,1,82.8300018310547,,,,
10/21/2008,11/1/2010,1,83.1600036621094,,,,
10/21/2008,12/1/2010,1,83.4599990844727,,,,
10/21/2008,1/1/2011,1,83.7099990844727,,,,
10/21/2008,2/1/2011,1,83.9599990844727,,,,
10/21/2008,3/1/2011,1,84.2099990844727,,,,
10/21/2008,4/1/2011,1,84.4499969482422,,,,
10/21/2008,5/1/2011,1,84.6900024414063,,,,
10/21/2008,6/1/2011,1,84.9199981689453,,,,
10/21/2008,7/1/2011,1,85.1100006103516,,,,
10/21/2008,8/1/2011,1,85.2900009155274,,,,
10/21/2008,9/1/2011,1,85.4700012207031,,,,
10/21/2008,10/1/2011,1,85.6399993896484,,,,
10/21/2008,11/1/2011,1,85.8099975585938,,,,
10/21/2008,12/1/2011,1,85.9599990844727,,,,
10/21/2008,1/1/2012,1,86.120002746582,,,,
10/21/2008,2/1/2012,1,86.2699966430664,,,,
10/21/2008,3/1/2012,1,86.4000015258789,,,,
10/21/2008,4/1/2012,1,86.5299987792969,,,,
10/21/2008,5/1/2012,1,86.6600036621094,,,,
10/21/2008,6/1/2012,1,86.7900009155273,,,,
10/21/2008,7/1/2012,1,86.9100036621094,,,,
10/21/2008,8/1/2012,1,87.0299987792969,,,,
10/21/2008,9/1/2012,1,87.1399993896484,,,,
10/21/2008,10/1/2012,1,87.2399978637695,,,,
10/21/2008,11/1/2012,1,87.3300018310547,,,,
10/21/2008,12/1/2012,1,87.4000015258789,,,,
10/21/2008,1/1/2013,1,87.4800033569336,,,,
10/21/2008,2/1/2013,1,87.5599975585937,,,,
10/21/2008,3/1/2013,1,87.6399993896484,,,,
10/21/2008,4/1/2013,1,87.7200012207031,,,,
10/21/2008,5/1/2013,1,87.8000030517578,,,,
10/21/2008,6/1/2013,1,87.870002746582,,,,
10/21/2008,7/1/2013,1,87.9400024414062,,,,
10/21/2008,8/1/2013,1,88.0100021362305,,,,
10/21/2008,9/1/2013,1,88.0800018310547,,,,
10/21/2008,10/1/2013,1,88.1500015258789,,,,
10/21/2008,11/1/2013,1,88.2200012207031,,,,
10/21/2008,12/1/2013,1,88.2900009155273,,,,
10/21/2008,6/1/2014,1,88.5999984741211,,,,
10/21/2008,12/1/2014,1,88.9100036621094,,,,
10/21/2008,6/1/2015,1,89.1999969482422,,,,
10/21/2008,12/1/2015,1,89.4800033569336,,,,
10/21/2008,6/1/2016,1,89.7600021362305,,,,
10/21/2008,12/1/2016,1,90.0299987792969,,,,
10/21/2008,12/1/2008,1,72.1800003051758,76.0400009155273,70.3000030517578,232994,
10/21/2008,11/1/2008,3,2.17709994316101,,,,
10/21/2008,12/1/2008,3,2.19749999046326,,,,
10/21/2008,1/1/2009,3,2.22399997711182,,,,
10/21/2008,2/1/2009,3,2.24149990081787,,,,
10/21/2008,3/1/2009,3,2.25,,,,
10/21/2008,4/1/2009,3,2.25149989128113,,,,
10/21/2008,5/1/2009,3,2.25500011444092,,,,
10/21/2008,6/1/2009,3,2.26349997520447,,,,
10/21/2008,7/1/2009,3,2.28200006484985,,,,
10/21/2008,8/1/2009,3,2.30399990081787,,,,
10/21/2008,9/1/2009,3,2.32800006866455,,,,
10/21/2008,10/1/2009,3,2.3510000705719,,,,
10/21/2008,11/1/2009,3,2.37100005149841,,,,
10/21/2008,12/1/2009,3,2.39050006866455,,,,
10/21/2008,1/1/2010,3,2.40949988365173,,,,
10/21/2008,2/1/2010,3,2.42400002479553,,,,
10/21/2008,3/1/2010,3,2.42650008201599,,,,
10/21/2008,4/1/2010,3,2.40899991989136,,,,
10/21/2008,5/1/2010,3,2.3914999961853,,,,
10/21/2008,6/1/2010,3,2.38199996948242,,,,
10/21/2008,7/1/2010,3,2.39249992370605,,,,
10/21/2008,8/1/2010,3,2.40700006484985,,,,
10/21/2008,9/1/2010,3,2.42600011825562,,,,
10/21/2008,10/1/2010,3,2.44400000572205,,,,
10/21/2008,11/1/2010,3,2.4614999294281,,,,
10/21/2008,12/1/2010,3,2.47849988937378,,,,
10/21/2008,1/1/2011,3,2.49499988555908,,,,
10/21/2008,2/1/2011,3,2.49799990653992,,,,
10/21/2008,3/1/2011,3,2.48300004005432,,,,
10/21/2008,4/1/2011,3,2.4539999961853,,,,
10/21/2008,5/1/2011,3,2.42499995231628,,,,
10/21/2008,6/1/2011,3,2.40599989891052,,,,
10/21/2008,7/1/2011,3,2.40849995613098,,,,
10/21/2008,8/1/2011,3,2.41849994659424,,,,
10/21/2008,9/1/2011,3,2.43350005149841,,,,
10/21/2008,10/1/2011,3,2.44849991798401,,,,
10/21/2008,11/1/2008,4,1.69190001487732,,,,
10/21/2008,12/1/2008,4,1.65090000629425,,,,
10/21/2008,1/1/2009,4,1.67289996147156,,,,
10/21/2008,2/1/2009,4,1.70039999485016,,,,
10/21/2008,3/1/2009,4,1.72940003871918,,,,
10/21/2008,4/1/2009,4,1.89189994335175,,,,
10/21/2008,5/1/2009,4,1.9054000377655,,,,
10/21/2008,6/1/2009,4,1.91390001773834,,,,
10/21/2008,7/1/2009,4,1.91740000247955,,,,
10/21/2008,8/1/2009,4,1.91589999198914,,,,
10/21/2008,9/1/2009,4,1.90890002250671,,,,
10/21/2008,10/1/2009,4,1.80939996242523,,,,
10/21/2008,11/1/2009,4,1.80690002441406,,,,
10/21/2008,12/1/2009,4,1.81190001964569,,,,
10/21/2008,1/1/2010,4,1.83039999008179,,,,
10/21/2008,2/1/2010,4,1.85739994049072,,,,
10/21/2008,3/1/2010,4,1.88940000534058,,,,
10/21/2008,4/1/2010,4,2.04940009117126,,,,
10/21/2008,5/1/2010,4,2.06240010261536,,,,
10/21/2008,6/1/2010,4,2.06340003013611,,,,
10/21/2008,7/1/2010,4,2.06439995765686,,,,
10/21/2008,8/1/2010,4,2.05690002441406,,,,
10/21/2008,9/1/2010,4,2.03990006446838,,,,
10/21/2008,10/1/2010,4,1.92690002918243,,,,
10/21/2008,11/1/2010,4,1.91390001773834,,,,
10/21/2008,12/1/2010,4,1.91690003871918,,,,
10/21/2008,1/1/2011,4,1.93089997768402,,,,
10/21/2008,2/1/2011,4,1.95420002937317,,,,
10/21/2008,3/1/2011,4,1.98549997806549,,,,
10/21/2008,4/1/2011,4,2.14050006866455,,,,
10/21/2008,5/1/2011,4,2.14800000190735,,,,
10/21/2008,6/1/2011,4,2.14479994773865,,,,
10/21/2008,7/1/2011,4,2.13960003852844,,,,
10/21/2008,8/1/2011,4,2.13809990882874,,,,
10/21/2008,9/1/2011,4,2.13730001449585,,,,
10/21/2008,10/1/2011,4,2.13720011711121,,,,
10/22/2008,4/1/2009,1,68.5999984741211,,,,
10/22/2008,5/1/2009,1,69.1100006103516,,,,
10/22/2008,7/1/2009,1,70.1399993896484,,,,
10/22/2008,8/1/2009,1,70.6600036621094,,,,
10/22/2008,9/1/2009,1,71.1999969482422,,,,
10/22/2008,10/1/2009,1,71.75,,,,
10/22/2008,11/1/2009,1,72.3099975585938,,,,
10/22/2008,12/1/2009,1,72.879997253418,,,,
10/22/2008,1/1/2010,1,73.4199981689453,,,,
10/22/2008,2/1/2010,1,73.9499969482422,,,,
10/22/2008,3/1/2010,1,74.4700012207031,,,,
10/22/2008,4/1/2010,1,74.9800033569336,,,,
10/22/2008,5/1/2010,1,75.4599990844727,,,,
10/22/2008,6/1/2010,1,75.9100036621094,,,,
10/22/2008,7/1/2010,1,76.3600006103516,,,,
10/22/2008,8/1/2010,1,76.8000030517578,,,,
10/22/2008,9/1/2010,1,77.2300033569336,,,,
10/22/2008,10/1/2010,1,77.620002746582,,,,
10/22/2008,11/1/2010,1,77.9800033569336,,,,
10/22/2008,12/1/2010,1,78.3099975585938,,,,
10/22/2008,1/1/2011,1,78.620002746582,,,,
10/22/2008,2/1/2011,1,78.9199981689453,,,,
10/22/2008,3/1/2011,1,79.2200012207031,,,,
10/22/2008,4/1/2011,1,79.5100021362305,,,,
10/22/2008,5/1/2011,1,79.8000030517578,,,,
10/22/2008,6/1/2011,1,80.0800018310547,,,,
10/22/2008,7/1/2011,1,80.3300018310547,,,,
10/22/2008,8/1/2011,1,80.5599975585938,,,,
10/22/2008,9/1/2011,1,80.7900009155273,,,,
10/22/2008,10/1/2011,1,81.0199966430664,,,,
10/22/2008,11/1/2011,1,81.2399978637695,,,,
10/22/2008,12/1/2011,1,81.4400024414062,,,,
10/22/2008,1/1/2012,1,81.6500015258789,,,,
10/22/2008,2/1/2012,1,81.8399963378906,,,,
10/22/2008,3/1/2012,1,82.0100021362305,,,,
10/22/2008,4/1/2012,1,82.1800003051758,,,,
10/22/2008,5/1/2012,1,82.3499984741211,,,,
10/22/2008,6/1/2012,1,82.5199966430664,,,,
10/22/2008,7/1/2012,1,82.6800003051758,,,,
10/22/2008,8/1/2012,1,82.8399963378906,,,,
10/22/2008,9/1/2012,1,82.9899978637695,,,,
10/22/2008,10/1/2012,1,83.129997253418,,,,
10/22/2008,11/1/2012,1,83.2600021362305,,,,
10/22/2008,12/1/2012,1,83.370002746582,,,,
10/22/2008,1/1/2013,1,83.4700012207031,,,,
10/22/2008,2/1/2013,1,83.5699996948242,,,,
10/22/2008,3/1/2013,1,83.6699981689453,,,,
10/22/2008,4/1/2013,1,83.7699966430664,,,,
10/22/2008,5/1/2013,1,83.870002746582,,,,
10/22/2008,6/1/2013,1,83.9599990844727,,,,
10/22/2008,7/1/2013,1,84.0500030517578,,,,
10/22/2008,8/1/2013,1,84.1399993896484,,,,
10/22/2008,9/1/2013,1,84.2300033569336,,,,
10/22/2008,10/1/2013,1,84.3199996948242,,,,
10/22/2008,11/1/2013,1,84.4100036621094,,,,
10/22/2008,12/1/2013,1,84.5,,,,
10/22/2008,6/1/2014,1,84.9199981689453,,,,
10/22/2008,12/1/2014,1,85.3399963378906,,,,
10/22/2008,6/1/2015,1,85.7300033569336,,,,
10/22/2008,12/1/2015,1,86.1100006103516,,,,
10/22/2008,6/1/2016,1,86.4499969482422,,,,
10/22/2008,12/1/2016,1,86.7799987792969,,,,
10/22/2008,12/1/2008,1,66.75,71.8000030517578,66.1999969482422,272317,
10/22/2008,1/1/2009,1,67.1600036621094,72.1500015258789,66.6100006103516,73374,
10/22/2008,2/1/2009,1,67.6399993896484,72.0199966430664,67.2799987792969,24955,
10/22/2008,3/1/2009,1,68.1100006103516,73.2300033569336,67.8000030517578,13358,
10/22/2008,6/1/2009,1,69.6399993896484,73.6900024414063,69.5500030517578,15775,
10/22/2008,11/1/2008,3,2.03649997711182,,,,
10/22/2008,12/1/2008,3,2.05620002746582,,,,
10/22/2008,1/1/2009,3,2.08520007133484,,,,
10/22/2008,2/1/2009,3,2.10570001602173,,,,
10/22/2008,3/1/2009,3,2.11520004272461,,,,
10/22/2008,4/1/2009,3,2.11669993400574,,,,
10/22/2008,5/1/2009,3,2.12019991874695,,,,
10/22/2008,6/1/2009,3,2.1282000541687,,,,
10/22/2008,7/1/2009,3,2.14669990539551,,,,
10/22/2008,8/1/2009,3,2.16969990730286,,,,
10/22/2008,9/1/2009,3,2.19519996643066,,,,
10/22/2008,10/1/2009,3,2.21819996833801,,,,
10/22/2008,11/1/2009,3,2.23769998550415,,,,
10/22/2008,12/1/2009,3,2.25720000267029,,,,
10/22/2008,1/1/2010,3,2.2771999835968,,,,
10/22/2008,2/1/2010,3,2.29220008850098,,,,
10/22/2008,3/1/2010,3,2.29670000076294,,,,
10/22/2008,4/1/2010,3,2.28119993209839,,,,
10/22/2008,5/1/2010,3,2.26519989967346,,,,
10/22/2008,6/1/2010,3,2.25670003890991,,,,
10/22/2008,7/1/2010,3,2.2681999206543,,,,
10/22/2008,8/1/2010,3,2.28369998931885,,,,
10/22/2008,9/1/2010,3,2.30320000648499,,,,
10/22/2008,10/1/2010,3,2.32170009613037,,,,
10/22/2008,11/1/2010,3,2.3396999835968,,,,
10/22/2008,12/1/2010,3,2.35719990730286,,,,
10/22/2008,1/1/2011,3,2.37420010566711,,,,
10/22/2008,2/1/2011,3,2.37719988822937,,,,
10/22/2008,3/1/2011,3,2.36220002174377,,,,
10/22/2008,4/1/2011,3,2.33319997787476,,,,
10/22/2008,5/1/2011,3,2.30419993400574,,,,
10/22/2008,6/1/2011,3,2.28520011901855,,,,
10/22/2008,7/1/2011,3,2.28769993782043,,,,
10/22/2008,8/1/2011,3,2.29769992828369,,,,
10/22/2008,9/1/2011,3,2.31270003318787,,,,
10/22/2008,10/1/2011,3,2.32769989967346,,,,
10/22/2008,11/1/2008,4,1.57089996337891,,,,
10/22/2008,12/1/2008,4,1.53439998626709,,,,
10/22/2008,1/1/2009,4,1.5563999414444,,,,
10/22/2008,2/1/2009,4,1.58440005779266,,,,
10/22/2008,3/1/2009,4,1.61440002918243,,,,
10/22/2008,4/1/2009,4,1.77890002727509,,,,
10/22/2008,5/1/2009,4,1.79289996623993,,,,
10/22/2008,6/1/2009,4,1.80190002918243,,,,
10/22/2008,7/1/2009,4,1.80690002441406,,,,
10/22/2008,8/1/2009,4,1.80589997768402,,,,
10/22/2008,9/1/2009,4,1.80089998245239,,,,
10/22/2008,10/1/2009,4,1.70190000534058,,,,
10/22/2008,11/1/2009,4,1.69939994812012,,,,
10/22/2008,12/1/2009,4,1.70439994335175,,,,
10/22/2008,1/1/2010,4,1.72290003299713,,,,
10/22/2008,2/1/2010,4,1.74989998340607,,,,
10/22/2008,3/1/2010,4,1.78190004825592,,,,
10/22/2008,4/1/2010,4,1.94190001487732,,,,
10/22/2008,5/1/2010,4,1.95490002632141,,,,
10/22/2008,6/1/2010,4,1.95589995384216,,,,
10/22/2008,7/1/2010,4,1.9569000005722,,,,
10/22/2008,8/1/2010,4,1.94939994812012,,,,
10/22/2008,9/1/2010,4,1.93239998817444,,,,
10/22/2008,10/1/2010,4,1.81939995288849,,,,
10/22/2008,11/1/2010,4,1.8063999414444,,,,
10/22/2008,12/1/2010,4,1.80939996242523,,,,
10/22/2008,1/1/2011,4,1.82340002059937,,,,
10/22/2008,2/1/2011,4,1.84669995307922,,,,
10/22/2008,3/1/2011,4,1.87800002098084,,,,
10/22/2008,4/1/2011,4,2.03299999237061,,,,
10/22/2008,5/1/2011,4,2.0404999256134,,,,
10/22/2008,6/1/2011,4,2.03730010986328,,,,
10/22/2008,7/1/2011,4,2.0320999622345,,,,
10/22/2008,8/1/2011,4,2.03060007095337,,,,
10/22/2008,9/1/2011,4,2.0297999382019,,,,
10/22/2008,10/1/2011,4,2.02970004081726,,,,
10/23/2008,1/1/2009,1,68.2399978637695,,,,
10/23/2008,2/1/2009,1,68.7099990844727,,,,
10/23/2008,3/1/2009,1,69.1699981689453,,,,
10/23/2008,4/1/2009,1,69.6500015258789,,,,
10/23/2008,5/1/2009,1,70.1600036621094,,,,
10/23/2008,6/1/2009,1,70.6900024414063,,,,
10/23/2008,7/1/2009,1,71.1699981689453,,,,
10/23/2008,8/1/2009,1,71.6699981689453,,,,
10/23/2008,9/1/2009,1,72.1900024414063,,,,
10/23/2008,10/1/2009,1,72.7200012207031,,,,
10/23/2008,11/1/2009,1,73.2600021362305,,,,
10/23/2008,12/1/2009,1,73.8099975585938,,,,
10/23/2008,1/1/2010,1,74.3300018310547,,,,
10/23/2008,2/1/2010,1,74.8399963378906,,,,
10/23/2008,3/1/2010,1,75.3399963378906,,,,
10/23/2008,4/1/2010,1,75.8300018310547,,,,
10/23/2008,5/1/2010,1,76.2900009155274,,,,
10/23/2008,6/1/2010,1,76.7200012207031,,,,
10/23/2008,7/1/2010,1,77.1399993896484,,,,
10/23/2008,8/1/2010,1,77.5599975585938,,,,
10/23/2008,9/1/2010,1,77.9599990844727,,,,
10/23/2008,10/1/2010,1,78.3300018310547,,,,
10/23/2008,11/1/2010,1,78.6800003051758,,,,
10/23/2008,12/1/2010,1,79,,,,
10/23/2008,1/1/2011,1,79.3199996948242,,,,
10/23/2008,2/1/2011,1,79.629997253418,,,,
10/23/2008,3/1/2011,1,79.9400024414063,,,,
10/23/2008,4/1/2011,1,80.2399978637695,,,,
10/23/2008,5/1/2011,1,80.5299987792969,,,,
10/23/2008,6/1/2011,1,80.8099975585938,,,,
10/23/2008,7/1/2011,1,81.0599975585938,,,,
10/23/2008,8/1/2011,1,81.3000030517578,,,,
10/23/2008,9/1/2011,1,81.5400009155274,,,,
10/23/2008,10/1/2011,1,81.7799987792969,,,,
10/23/2008,11/1/2011,1,82,,,,
10/23/2008,12/1/2011,1,82.2099990844727,,,,
10/23/2008,1/1/2012,1,82.4300003051758,,,,
10/23/2008,2/1/2012,1,82.629997253418,,,,
10/23/2008,3/1/2012,1,82.8099975585937,,,,
10/23/2008,4/1/2012,1,82.9800033569336,,,,
10/23/2008,5/1/2012,1,83.1500015258789,,,,
10/23/2008,6/1/2012,1,83.3199996948242,,,,
10/23/2008,7/1/2012,1,83.4899978637695,,,,
10/23/2008,8/1/2012,1,83.6500015258789,,,,
10/23/2008,9/1/2012,1,83.8000030517578,,,,
10/23/2008,10/1/2012,1,83.9400024414062,,,,
10/23/2008,11/1/2012,1,84.0800018310547,,,,
10/23/2008,12/1/2012,1,84.1999969482422,,,,
10/23/2008,1/1/2013,1,84.3199996948242,,,,
10/23/2008,2/1/2013,1,84.4400024414063,,,,
10/23/2008,3/1/2013,1,84.5599975585938,,,,
10/23/2008,4/1/2013,1,84.6800003051758,,,,
10/23/2008,5/1/2013,1,84.8000030517578,,,,
10/23/2008,6/1/2013,1,84.9199981689453,,,,
10/23/2008,7/1/2013,1,85.0400009155274,,,,
10/23/2008,8/1/2013,1,85.1500015258789,,,,
10/23/2008,9/1/2013,1,85.2600021362305,,,,
10/23/2008,10/1/2013,1,85.370002746582,,,,
10/23/2008,11/1/2013,1,85.4800033569336,,,,
10/23/2008,12/1/2013,1,85.5899963378906,,,,
10/23/2008,6/1/2014,1,86.120002746582,,,,
10/23/2008,12/1/2014,1,86.6500015258789,,,,
10/23/2008,6/1/2015,1,87.129997253418,,,,
10/23/2008,12/1/2015,1,87.5999984741211,,,,
10/23/2008,6/1/2016,1,87.9800033569336,,,,
10/23/2008,12/1/2016,1,88.3499984741211,,,,
10/23/2008,12/1/2008,1,67.8399963378906,69.4199981689453,65.9000015258789,256890,
10/23/2008,11/1/2008,3,2.02970004081726,,,,
10/23/2008,12/1/2008,3,2.05570006370544,,,,
10/23/2008,1/1/2009,3,2.09019994735718,,,,
10/23/2008,2/1/2009,3,2.1136999130249,,,,
10/23/2008,3/1/2009,3,2.12470006942749,,,,
10/23/2008,4/1/2009,3,2.12719988822937,,,,
10/23/2008,5/1/2009,3,2.13120007514954,,,,
10/23/2008,6/1/2009,3,2.13870000839233,,,,
10/23/2008,7/1/2009,3,2.15669989585876,,,,
10/23/2008,8/1/2009,3,2.17919993400574,,,,
10/23/2008,9/1/2009,3,2.20420002937317,,,,
10/23/2008,10/1/2009,3,2.22670006752014,,,,
10/23/2008,11/1/2009,3,2.24569988250732,,,,
10/23/2008,12/1/2009,3,2.26469993591309,,,,
10/23/2008,1/1/2010,3,2.28419995307922,,,,
10/23/2008,2/1/2010,3,2.29870009422302,,,,
10/23/2008,3/1/2010,3,2.30320000648499,,,,
10/23/2008,4/1/2010,3,2.28769993782043,,,,
10/23/2008,5/1/2010,3,2.27220010757446,,,,
10/23/2008,6/1/2010,3,2.26419997215271,,,,
10/23/2008,7/1/2010,3,2.27620005607605,,,,
10/23/2008,8/1/2010,3,2.29220008850098,,,,
10/23/2008,9/1/2010,3,2.31170010566711,,,,
10/23/2008,10/1/2010,3,2.33019995689392,,,,
10/23/2008,11/1/2010,3,2.34820008277893,,,,
10/23/2008,12/1/2010,3,2.36570000648499,,,,
10/23/2008,1/1/2011,3,2.38269996643066,,,,
10/23/2008,2/1/2011,3,2.3856999874115,,,,
10/23/2008,3/1/2011,3,2.37069988250732,,,,
10/23/2008,4/1/2011,3,2.34170007705688,,,,
10/23/2008,5/1/2011,3,2.31270003318787,,,,
10/23/2008,6/1/2011,3,2.2936999797821,,,,
10/23/2008,7/1/2011,3,2.29620003700256,,,,
10/23/2008,8/1/2011,3,2.30620002746582,,,,
10/23/2008,9/1/2011,3,2.32119989395142,,,,
10/23/2008,10/1/2011,3,2.33619999885559,,,,
10/23/2008,11/1/2008,4,1.57780003547668,,,,
10/23/2008,12/1/2008,4,1.55040001869202,,,,
10/23/2008,1/1/2009,4,1.57589995861053,,,,
10/23/2008,2/1/2009,4,1.60490000247955,,,,
10/23/2008,3/1/2009,4,1.63489997386932,,,,
10/23/2008,4/1/2009,4,1.79739999771118,,,,
10/23/2008,5/1/2009,4,1.81140005588532,,,,
10/23/2008,6/1/2009,4,1.82039999961853,,,,
10/23/2008,7/1/2009,4,1.82439994812012,,,,
10/23/2008,8/1/2009,4,1.82239997386932,,,,
10/23/2008,9/1/2009,4,1.81640005111694,,,,
10/23/2008,10/1/2009,4,1.71640002727509,,,,
10/23/2008,11/1/2009,4,1.71290004253387,,,,
10/23/2008,12/1/2009,4,1.7179000377655,,,,
10/23/2008,1/1/2010,4,1.7364000082016,,,,
10/23/2008,2/1/2010,4,1.76339995861053,,,,
10/23/2008,3/1/2010,4,1.79540002346039,,,,
10/23/2008,4/1/2010,4,1.95539999008179,,,,
10/23/2008,5/1/2010,4,1.96840000152588,,,,
10/23/2008,6/1/2010,4,1.96940004825592,,,,
10/23/2008,7/1/2010,4,1.97039997577667,,,,
10/23/2008,8/1/2010,4,1.96290004253387,,,,
10/23/2008,9/1/2010,4,1.94589996337891,,,,
10/23/2008,10/1/2010,4,1.83290004730225,,,,
10/23/2008,11/1/2010,4,1.81990003585815,,,,
10/23/2008,12/1/2010,4,1.82290005683899,,,,
10/23/2008,1/1/2011,4,1.83689999580383,,,,
10/23/2008,2/1/2011,4,1.86020004749298,,,,
10/23/2008,3/1/2011,4,1.8914999961853,,,,
10/23/2008,4/1/2011,4,2.04649996757507,,,,
10/23/2008,5/1/2011,4,2.05399990081787,,,,
10/23/2008,6/1/2011,4,2.05080008506775,,,,
10/23/2008,7/1/2011,4,2.04559993743896,,,,
10/23/2008,8/1/2011,4,2.04410004615784,,,,
10/23/2008,9/1/2011,4,2.04329991340637,,,,
10/23/2008,10/1/2011,4,2.04320001602173,,,,
10/24/2008,1/1/2009,1,64.5800018310547,,,,
10/24/2008,2/1/2009,1,65.0599975585938,,,,
10/24/2008,3/1/2009,1,65.5400009155273,,,,
10/24/2008,4/1/2009,1,66.0299987792969,,,,
10/24/2008,5/1/2009,1,66.5400009155273,,,,
10/24/2008,6/1/2009,1,67.0699996948242,,,,
10/24/2008,7/1/2009,1,67.5500030517578,,,,
10/24/2008,8/1/2009,1,68.0400009155273,,,,
10/24/2008,9/1/2009,1,68.5500030517578,,,,
10/24/2008,10/1/2009,1,69.0899963378906,,,,
10/24/2008,11/1/2009,1,69.6399993896484,,,,
10/24/2008,12/1/2009,1,70.2099990844727,,,,
10/24/2008,1/1/2010,1,70.7699966430664,,,,
10/24/2008,2/1/2010,1,71.3099975585938,,,,
10/24/2008,3/1/2010,1,71.8600006103516,,,,
10/24/2008,4/1/2010,1,72.4000015258789,,,,
10/24/2008,5/1/2010,1,72.9100036621094,,,,
10/24/2008,6/1/2010,1,73.3899993896484,,,,
10/24/2008,7/1/2010,1,73.879997253418,,,,
10/24/2008,8/1/2010,1,74.370002746582,,,,
10/24/2008,9/1/2010,1,74.8399963378906,,,,
10/24/2008,10/1/2010,1,75.2600021362305,,,,
10/24/2008,11/1/2010,1,75.6600036621094,,,,
10/24/2008,12/1/2010,1,76.0299987792969,,,,
10/24/2008,1/1/2011,1,76.3899993896484,,,,
10/24/2008,2/1/2011,1,76.7399978637695,,,,
10/24/2008,3/1/2011,1,77.0899963378906,,,,
10/24/2008,4/1/2011,1,77.4300003051758,,,,
10/24/2008,5/1/2011,1,77.7699966430664,,,,
10/24/2008,6/1/2011,1,78.0999984741211,,,,
10/24/2008,7/1/2011,1,78.4000015258789,,,,
10/24/2008,8/1/2011,1,78.6900024414063,,,,
10/24/2008,9/1/2011,1,78.9700012207031,,,,
10/24/2008,10/1/2011,1,79.25,,,,
10/24/2008,11/1/2011,1,79.5100021362305,,,,
10/24/2008,12/1/2011,1,79.7600021362305,,,,
10/24/2008,1/1/2012,1,80,,,,
10/24/2008,2/1/2012,1,80.2300033569336,,,,
10/24/2008,3/1/2012,1,80.4400024414062,,,,
10/24/2008,4/1/2012,1,80.6399993896484,,,,
10/24/2008,5/1/2012,1,80.8300018310547,,,,
10/24/2008,6/1/2012,1,81.0199966430664,,,,
10/24/2008,7/1/2012,1,81.2099990844727,,,,
10/24/2008,8/1/2012,1,81.3899993896484,,,,
10/24/2008,9/1/2012,1,81.5599975585937,,,,
10/24/2008,10/1/2012,1,81.7200012207031,,,,
10/24/2008,11/1/2012,1,81.879997253418,,,,
10/24/2008,12/1/2012,1,82.0199966430664,,,,
10/24/2008,1/1/2013,1,82.1500015258789,,,,
10/24/2008,2/1/2013,1,82.2799987792969,,,,
10/24/2008,3/1/2013,1,82.4100036621094,,,,
10/24/2008,4/1/2013,1,82.5299987792969,,,,
10/24/2008,5/1/2013,1,82.6500015258789,,,,
10/24/2008,6/1/2013,1,82.7699966430664,,,,
10/24/2008,7/1/2013,1,82.8899993896484,,,,
10/24/2008,8/1/2013,1,83.0100021362305,,,,
10/24/2008,9/1/2013,1,83.129997253418,,,,
10/24/2008,10/1/2013,1,83.25,,,,
10/24/2008,11/1/2013,1,83.3600006103516,,,,
10/24/2008,12/1/2013,1,83.4700012207031,,,,
10/24/2008,6/1/2014,1,84.0500030517578,,,,
10/24/2008,12/1/2014,1,84.620002746582,,,,
10/24/2008,6/1/2015,1,85.129997253418,,,,
10/24/2008,12/1/2015,1,85.620002746582,,,,
10/24/2008,6/1/2016,1,86,,,,
10/24/2008,12/1/2016,1,86.370002746582,,,,
10/24/2008,12/1/2008,1,64.1500015258789,69.5,62.6500015258789,253812,
10/24/2008,11/1/2008,3,1.94649994373322,,,,
10/24/2008,12/1/2008,3,1.97010004520416,,,,
10/24/2008,1/1/2009,3,2.00510001182556,,,,
10/24/2008,2/1/2009,3,2.03060007095337,,,,
10/24/2008,3/1/2009,3,2.04410004615784,,,,
10/24/2008,4/1/2009,3,2.04760003089905,,,,
10/24/2008,5/1/2009,3,2.05159997940063,,,,
10/24/2008,6/1/2009,3,2.05909991264343,,,,
10/24/2008,7/1/2009,3,2.07760000228882,,,,
10/24/2008,8/1/2009,3,2.10109996795654,,,,
10/24/2008,9/1/2009,3,2.12660002708435,,,,
10/24/2008,10/1/2009,3,2.15009999275208,,,,
10/24/2008,11/1/2009,3,2.16960000991821,,,,
10/24/2008,12/1/2009,3,2.18910002708435,,,,
10/24/2008,1/1/2010,3,2.20959997177124,,,,
10/24/2008,2/1/2010,3,2.22460007667541,,,,
10/24/2008,3/1/2010,3,2.23009991645813,,,,
10/24/2008,4/1/2010,3,2.21609997749329,,,,
10/24/2008,5/1/2010,3,2.20160007476807,,,,
10/24/2008,6/1/2010,3,2.19460010528564,,,,
10/24/2008,7/1/2010,3,2.20760011672974,,,,
10/24/2008,8/1/2010,3,2.22460007667541,,,,
10/24/2008,9/1/2010,3,2.24460005760193,,,,
10/24/2008,10/1/2010,3,2.26360011100769,,,,
10/24/2008,11/1/2010,3,2.2820999622345,,,,
10/24/2008,12/1/2010,3,2.30010008811951,,,,
10/24/2008,1/1/2011,3,2.31760001182556,,,,
10/24/2008,2/1/2011,3,2.32109999656677,,,,
10/24/2008,3/1/2011,3,2.30660009384155,,,,
10/24/2008,4/1/2011,3,2.27859997749329,,,,
10/24/2008,5/1/2011,3,2.2506000995636,,,,
10/24/2008,6/1/2011,3,2.23259997367859,,,,
10/24/2008,7/1/2011,3,2.23659992218018,,,,
10/24/2008,8/1/2011,3,2.24760007858276,,,,
10/24/2008,9/1/2011,3,2.26360011100769,,,,
10/24/2008,10/1/2011,3,2.27859997749329,,,,
10/24/2008,11/1/2008,4,1.47790002822876,,,,
10/24/2008,12/1/2008,4,1.44969999790192,1.58200001716614,1.42509996891022,22172,
10/24/2008,1/1/2009,4,1.47870004177094,1.57509994506836,1.4539999961853,8007,
10/24/2008,2/1/2009,4,1.50919997692108,1.53380000591278,1.49249994754791,3536,
10/24/2008,3/1/2009,4,1.53970003128052,1.55540001392365,1.52470004558563,856,
10/24/2008,4/1/2009,4,1.70319998264313,1.71770000457764,1.68309998512268,571,
10/24/2008,5/1/2009,4,1.71819996833801,1.73000001907349,1.7010999917984,324,
10/24/2008,6/1/2009,4,1.72720003128052,1.74769997596741,1.72749996185303,257,
10/24/2008,7/1/2009,4,1.73220002651215,1.74049997329712,1.73749995231628,188,
10/24/2008,8/1/2009,4,1.7311999797821,1.74749994277954,1.73500001430511,123,
10/24/2008,9/1/2009,4,1.7257000207901,1.74000000953674,1.74000000953674,58,
10/24/2008,10/1/2009,4,1.62569999694824,0,0,35,
10/24/2008,11/1/2009,4,1.62220001220703,1.62999999523163,1.60469996929169,12,
10/24/2008,12/1/2009,4,1.62720000743866,0,0,54,
10/24/2008,1/1/2010,4,1.64569997787476,0,0,0,
10/24/2008,2/1/2010,4,1.67270004749298,0,0,0,
10/24/2008,3/1/2010,4,1.70469999313355,0,0,0,
10/24/2008,4/1/2010,4,1.86469995975494,0,0,0,
10/24/2008,5/1/2010,4,1.87769997119904,0,0,0,
10/24/2008,6/1/2010,4,1.87870001792908,0,0,0,
10/24/2008,7/1/2010,4,1.87969994544983,0,0,0,
10/24/2008,8/1/2010,4,1.87220001220703,0,0,0,
10/24/2008,9/1/2010,4,1.85520005226135,0,0,0,
10/24/2008,10/1/2010,4,1.7422000169754,0,0,0,
10/24/2008,11/1/2010,4,1.72920000553131,0,0,0,
10/24/2008,12/1/2010,4,1.73220002651215,0,0,0,
10/24/2008,1/1/2011,4,1.74619996547699,0,0,0,
10/24/2008,2/1/2011,4,1.76950001716614,0,0,0,
10/24/2008,3/1/2011,4,1.80079996585846,0,0,0,
10/24/2008,4/1/2011,4,1.95580005645752,0,0,0,
10/24/2008,5/1/2011,4,1.96329998970032,0,0,0,
10/24/2008,6/1/2011,4,1.96010005474091,0,0,0,
10/24/2008,7/1/2011,4,1.95490002632141,0,0,0,
10/24/2008,8/1/2011,4,1.95340001583099,0,0,0,
10/24/2008,9/1/2011,4,1.95260000228882,0,0,0,
10/24/2008,10/1/2011,4,1.95249998569489,0,0,0,
10/27/2008,2/1/2009,1,64.2300033569336,,,,
10/27/2008,3/1/2009,1,64.75,,,,
10/27/2008,4/1/2009,1,65.2799987792969,,,,
10/27/2008,5/1/2009,1,65.8099975585938,,,,
10/27/2008,6/1/2009,1,66.3199996948242,,,,
10/27/2008,7/1/2009,1,66.7699966430664,,,,
10/27/2008,8/1/2009,1,67.2099990844727,,,,
10/27/2008,9/1/2009,1,67.6800003051758,,,,
10/27/2008,10/1/2009,1,68.1699981689453,,,,
10/27/2008,11/1/2009,1,68.6699981689453,,,,
10/27/2008,12/1/2009,1,69.1999969482422,,,,
10/27/2008,1/1/2010,1,69.7200012207031,,,,
10/27/2008,2/1/2010,1,70.2300033569336,,,,
10/27/2008,3/1/2010,1,70.75,,,,
10/27/2008,4/1/2010,1,71.2600021362305,,,,
10/27/2008,5/1/2010,1,71.7399978637695,,,,
10/27/2008,6/1/2010,1,72.1900024414063,,,,
10/27/2008,7/1/2010,1,72.6500015258789,,,,
10/27/2008,8/1/2010,1,73.1100006103516,,,,
10/27/2008,9/1/2010,1,73.5599975585938,,,,
10/27/2008,10/1/2010,1,73.9599990844727,,,,
10/27/2008,11/1/2010,1,74.3499984741211,,,,
10/27/2008,12/1/2010,1,74.7200012207031,,,,
10/27/2008,1/1/2011,1,75.0899963378906,,,,
10/27/2008,2/1/2011,1,75.4499969482422,,,,
10/27/2008,3/1/2011,1,75.8099975585938,,,,
10/27/2008,4/1/2011,1,76.1699981689453,,,,
10/27/2008,5/1/2011,1,76.5199966430664,,,,
10/27/2008,6/1/2011,1,76.870002746582,,,,
10/27/2008,7/1/2011,1,77.1900024414063,,,,
10/27/2008,8/1/2011,1,77.4899978637695,,,,
10/27/2008,9/1/2011,1,77.7900009155273,,,,
10/27/2008,10/1/2011,1,78.0800018310547,,,,
10/27/2008,11/1/2011,1,78.3499984741211,,,,
10/27/2008,12/1/2011,1,78.6100006103516,,,,
10/27/2008,1/1/2012,1,78.870002746582,,,,
10/27/2008,2/1/2012,1,79.120002746582,,,,
10/27/2008,3/1/2012,1,79.3499984741211,,,,
10/27/2008,4/1/2012,1,79.5699996948242,,,,
10/27/2008,5/1/2012,1,79.7900009155273,,,,
10/27/2008,6/1/2012,1,80,,,,
10/27/2008,7/1/2012,1,80.1999969482422,,,,
10/27/2008,8/1/2012,1,80.4000015258789,,,,
10/27/2008,9/1/2012,1,80.5899963378906,,,,
10/27/2008,10/1/2012,1,80.7699966430664,,,,
10/27/2008,11/1/2012,1,80.9400024414063,,,,
10/27/2008,12/1/2012,1,81.0899963378906,,,,
10/27/2008,1/1/2013,1,81.2300033569336,,,,
10/27/2008,2/1/2013,1,81.370002746582,,,,
10/27/2008,3/1/2013,1,81.5100021362305,,,,
10/27/2008,4/1/2013,1,81.6500015258789,,,,
10/27/2008,5/1/2013,1,81.7900009155273,,,,
10/27/2008,6/1/2013,1,81.9199981689453,,,,
10/27/2008,7/1/2013,1,82.0500030517578,,,,
10/27/2008,8/1/2013,1,82.1800003051758,,,,
10/27/2008,9/1/2013,1,82.3099975585938,,,,
10/27/2008,10/1/2013,1,82.4400024414063,,,,
10/27/2008,11/1/2013,1,82.5699996948242,,,,
10/27/2008,12/1/2013,1,82.6999969482422,,,,
10/27/2008,6/1/2014,1,83.3099975585938,,,,
10/27/2008,12/1/2014,1,83.9000015258789,,,,
10/27/2008,6/1/2015,1,84.4300003051758,,,,
10/27/2008,12/1/2015,1,84.9400024414063,,,,
10/27/2008,6/1/2016,1,85.3399963378906,,,,
10/27/2008,12/1/2016,1,85.7300033569336,,,,
10/27/2008,12/1/2008,1,63.2200012207031,65.7699966430664,61.2999992370605,234150,
10/27/2008,1/1/2009,1,63.7099990844727,66.1600036621094,61.7000007629395,45044,
10/27/2008,11/1/2008,3,1.91439998149872,,,,
10/27/2008,1/1/2009,3,1.97430002689362,,,,
10/27/2008,2/1/2009,3,2.00029993057251,,,,
10/27/2008,3/1/2009,3,2.01379990577698,,,,
10/27/2008,4/1/2009,3,2.01679992675781,,,,
10/27/2008,5/1/2009,3,2.02080011367798,,,,
10/27/2008,6/1/2009,3,2.02880001068115,,,,
10/27/2008,7/1/2009,3,2.04730010032654,,,,
10/27/2008,8/1/2009,3,2.07030010223389,,,,
10/27/2008,9/1/2009,3,2.09579992294312,,,,
10/27/2008,10/1/2009,3,2.11929988861084,,,,
10/27/2008,11/1/2009,3,2.13879990577698,,,,
10/27/2008,12/1/2009,3,2.15829992294312,,,,
10/27/2008,1/1/2010,3,2.17880010604858,,,,
10/27/2008,2/1/2010,3,2.1933000087738,,,,
10/27/2008,3/1/2010,3,2.19829988479614,,,,
10/27/2008,4/1/2010,3,2.18379998207092,,,,
10/27/2008,5/1/2010,3,2.16880011558533,,,,
10/27/2008,6/1/2010,3,2.16129994392395,,,,
10/27/2008,7/1/2010,3,2.17379999160767,,,,
10/27/2008,8/1/2010,3,2.19029998779297,,,,
10/27/2008,9/1/2010,3,2.21029996871948,,,,
10/27/2008,10/1/2010,3,2.22930002212524,,,,
10/27/2008,11/1/2010,3,2.24780011177063,,,,
10/27/2008,12/1/2010,3,2.26579999923706,,,,
10/27/2008,1/1/2011,3,2.28329992294312,,,,
10/27/2008,2/1/2011,3,2.28679990768433,,,,
10/27/2008,3/1/2011,3,2.27230000495911,,,,
10/27/2008,4/1/2011,3,2.24429988861084,,,,
10/27/2008,5/1/2011,3,2.21630001068115,,,,
10/27/2008,6/1/2011,3,2.19829988479614,,,,
10/27/2008,7/1/2011,3,2.20230007171631,,,,
10/27/2008,8/1/2011,3,2.21329998970032,,,,
10/27/2008,9/1/2011,3,2.22930002212524,,,,
10/27/2008,10/1/2011,3,2.24429988861084,,,,
10/27/2008,12/1/2008,3,1.93830001354218,2.0139000415802,1.91279995441437,27819,
10/27/2008,11/1/2008,4,1.47689998149872,,,,
10/27/2008,1/1/2009,4,1.45229995250702,,,,
10/27/2008,2/1/2009,4,1.48230004310608,,,,
10/27/2008,3/1/2009,4,1.51230001449585,,,,
10/27/2008,4/1/2009,4,1.67579996585846,,,,
10/27/2008,5/1/2009,4,1.69029998779297,,,,
10/27/2008,6/1/2009,4,1.69879996776581,,,,
10/27/2008,7/1/2009,4,1.70329999923706,,,,
10/27/2008,8/1/2009,4,1.70229995250702,,,,
10/27/2008,9/1/2009,4,1.69679999351501,,,,
10/27/2008,10/1/2009,4,1.59679996967316,,,,
10/27/2008,11/1/2009,4,1.59329998493195,,,,
10/27/2008,12/1/2009,4,1.59829998016357,,,,
10/27/2008,1/1/2010,4,1.61679995059967,,,,
10/27/2008,2/1/2010,4,1.6438000202179,,,,
10/27/2008,3/1/2010,4,1.67579996585846,,,,
10/27/2008,4/1/2010,4,1.83580005168915,,,,
10/27/2008,5/1/2010,4,1.84879994392395,,,,
10/27/2008,6/1/2010,4,1.84979999065399,,,,
10/27/2008,7/1/2010,4,1.85080003738403,,,,
10/27/2008,8/1/2010,4,1.84329998493195,,,,
10/27/2008,9/1/2010,4,1.82630002498627,,,,
10/27/2008,10/1/2010,4,1.71329998970032,,,,
10/27/2008,11/1/2010,4,1.70029997825623,,,,
10/27/2008,12/1/2010,4,1.70329999923706,,,,
10/27/2008,1/1/2011,4,1.71730005741119,,,,
10/27/2008,2/1/2011,4,1.74059998989105,,,,
10/27/2008,3/1/2011,4,1.77190005779266,,,,
10/27/2008,4/1/2011,4,1.92690002918243,,,,
10/27/2008,5/1/2011,4,1.93439996242523,,,,
10/27/2008,6/1/2011,4,1.93120002746582,,,,
10/27/2008,7/1/2011,4,1.92599999904633,,,,
10/27/2008,8/1/2011,4,1.92449998855591,,,,
10/27/2008,9/1/2011,4,1.92369997501373,,,,
10/27/2008,10/1/2011,4,1.9235999584198,,,,
10/27/2008,12/1/2008,4,1.4268000125885,1.49199998378754,1.38779997825623,21738,
10/28/2008,12/1/2008,1,62.7299995422363,65.1999969482422,61.6100006103516,222083,
10/28/2008,1/1/2009,1,63.2099990844727,65.5899963378906,62.1300010681152,40109,
10/28/2008,2/1/2009,1,63.7200012207031,66.0400009155273,62.8400001525879,20964,
10/28/2008,3/1/2009,1,64.2300033569336,66.4700012207031,63.5,14969,
10/28/2008,4/1/2009,1,64.7300033569336,67.0100021362305,64.0699996948242,6301,
10/28/2008,5/1/2009,1,65.2200012207031,66.8000030517578,64.5500030517578,4623,
10/28/2008,6/1/2009,1,65.6800003051758,67.879997253418,64.8300018310547,14893,
10/28/2008,7/1/2009,1,66.0999984741211,66.9899978637695,65.4400024414062,2865,
10/28/2008,8/1/2009,1,66.5199966430664,0,0,2214,
10/28/2008,9/1/2009,1,66.9400024414063,0,0,859,
10/28/2008,10/1/2009,1,67.3899993896484,0,0,1589,
10/28/2008,11/1/2009,1,67.8499984741211,0,0,770,
10/28/2008,12/1/2009,1,68.3399963378906,71.0199966430664,67.7399978637695,28649,
10/28/2008,1/1/2010,1,68.7900009155274,68.5100021362305,68.5100021362305,131,
10/28/2008,2/1/2010,1,69.2399978637695,0,0,2,
10/28/2008,3/1/2010,1,69.6900024414063,0,0,31,
10/28/2008,4/1/2010,1,70.129997253418,0,0,27,
10/28/2008,5/1/2010,1,70.5299987792969,0,0,24,
10/28/2008,6/1/2010,1,70.9100036621094,73.1800003051758,71.3300018310547,5700,
10/28/2008,7/1/2010,1,71.3300018310547,0,0,0,
10/28/2008,8/1/2010,1,71.75,0,0,0,
10/28/2008,9/1/2010,1,72.1600036621094,0,0,370,
10/28/2008,10/1/2010,1,72.5500030517578,0,0,0,
10/28/2008,11/1/2010,1,72.9300003051758,0,0,0,
10/28/2008,12/1/2010,1,73.3000030517578,75.6999969482422,72.8899993896484,9595,
10/28/2008,1/1/2011,1,73.6600036621094,0,0,0,
10/28/2008,2/1/2011,1,74.0100021362305,0,0,0,
10/28/2008,3/1/2011,1,74.3600006103516,0,0,0,
10/28/2008,4/1/2011,1,74.7099990844727,0,0,0,
10/28/2008,5/1/2011,1,75.0500030517578,0,0,0,
10/28/2008,6/1/2011,1,75.379997253418,0,0,0,
10/28/2008,7/1/2011,1,75.6800003051758,0,0,0,
10/28/2008,8/1/2011,1,75.9700012207031,0,0,0,
10/28/2008,9/1/2011,1,76.2600021362305,0,0,0,
10/28/2008,10/1/2011,1,76.5400009155273,0,0,0,
10/28/2008,11/1/2011,1,76.8000030517578,0,0,0,
10/28/2008,12/1/2011,1,77.0500030517578,79.3600006103516,76.7399978637695,2584,
10/28/2008,1/1/2012,1,77.3000030517578,0,0,0,
10/28/2008,2/1/2012,1,77.5400009155274,0,0,0,
10/28/2008,3/1/2012,1,77.7600021362305,0,0,0,
10/28/2008,4/1/2012,1,77.9599990844727,0,0,0,
10/28/2008,5/1/2012,1,78.1600036621094,0,0,0,
10/28/2008,6/1/2012,1,78.3499984741211,0,0,0,
10/28/2008,7/1/2012,1,78.5299987792969,0,0,0,
10/28/2008,8/1/2012,1,78.7099990844727,0,0,0,
10/28/2008,9/1/2012,1,78.879997253418,0,0,0,
10/28/2008,10/1/2012,1,79.0500030517578,0,0,0,
10/28/2008,11/1/2012,1,79.2099990844727,0,0,0,
10/28/2008,12/1/2012,1,79.3499984741211,82.1100006103516,79.6699981689453,860,
10/28/2008,1/1/2013,1,79.4899978637695,0,0,0,
10/28/2008,2/1/2013,1,79.629997253418,0,0,0,
10/28/2008,3/1/2013,1,79.7699966430664,0,0,0,
10/28/2008,4/1/2013,1,79.9100036621094,0,0,0,
10/28/2008,5/1/2013,1,80.0400009155274,0,0,0,
10/28/2008,6/1/2013,1,80.1699981689453,0,0,0,
10/28/2008,7/1/2013,1,80.3000030517578,0,0,0,
10/28/2008,8/1/2013,1,80.4300003051758,0,0,0,
10/28/2008,9/1/2013,1,80.5599975585938,0,0,0,
10/28/2008,10/1/2013,1,80.6900024414063,0,0,0,
10/28/2008,11/1/2013,1,80.8199996948242,0,0,0,
10/28/2008,12/1/2013,1,80.9400024414063,0,0,198,
10/28/2008,6/1/2014,1,81.5199966430664,0,0,0,
10/28/2008,12/1/2014,1,82.0800018310547,83.3000030517578,82.9000015258789,237,
10/28/2008,6/1/2015,1,82.6100006103516,0,0,0,
10/28/2008,12/1/2015,1,83.120002746582,84.9100036621094,83,643,
10/28/2008,6/1/2016,1,83.5699996948242,0,0,0,
10/28/2008,12/1/2016,1,84.0100021362305,86.3399963378906,84,12,
10/28/2008,11/1/2008,3,1.91199994087219,,,,
10/28/2008,12/1/2008,3,1.93350005149841,,,,
10/28/2008,1/1/2009,3,1.96949994564056,,,,
10/28/2008,2/1/2009,3,1.99650001525879,,,,
10/28/2008,3/1/2009,3,2.00999999046326,,,,
10/28/2008,4/1/2009,3,2.01300001144409,,,,
10/28/2008,5/1/2009,3,2.01699995994568,,,,
10/28/2008,6/1/2009,3,2.02550005912781,,,,
10/28/2008,7/1/2009,3,2.04349994659424,,,,
10/28/2008,8/1/2009,3,2.06550002098083,,,,
10/28/2008,9/1/2009,3,2.09050011634827,,,,
10/28/2008,10/1/2009,3,2.11400008201599,,,,
10/28/2008,11/1/2009,3,2.13350009918213,,,,
10/28/2008,12/1/2009,3,2.15300011634827,,,,
10/28/2008,1/1/2010,3,2.17400002479553,,,,
10/28/2008,2/1/2010,3,2.18899989128113,,,,
10/28/2008,3/1/2010,3,2.19400000572205,,,,
10/28/2008,4/1/2010,3,2.17950010299683,,,,
10/28/2008,5/1/2010,3,2.16449999809265,,,,
10/28/2008,6/1/2010,3,2.15700006484985,,,,
10/28/2008,7/1/2010,3,2.16899991035461,,,,
10/28/2008,8/1/2010,3,2.18499994277954,,,,
10/28/2008,9/1/2010,3,2.2039999961853,,,,
10/28/2008,10/1/2010,3,2.22250008583069,,,,
10/28/2008,11/1/2010,3,2.24049997329712,,,,
10/28/2008,12/1/2010,3,2.25799989700317,,,,
10/28/2008,1/1/2011,3,2.27500009536743,,,,
10/28/2008,2/1/2011,3,2.27850008010864,,,,
10/28/2008,3/1/2011,3,2.26399993896484,,,,
10/28/2008,4/1/2011,3,2.23600006103516,,,,
10/28/2008,5/1/2011,3,2.20799994468689,,,,
10/28/2008,6/1/2011,3,2.19000005722046,,,,
10/28/2008,7/1/2011,3,2.19400000572205,,,,
10/28/2008,8/1/2011,3,2.20499992370605,,,,
10/28/2008,9/1/2011,3,2.22099995613098,,,,
10/28/2008,10/1/2011,3,2.23600006103516,,,,
10/28/2008,11/1/2008,4,1.45550000667572,,,,
10/28/2008,12/1/2008,4,1.40950000286102,,,,
10/28/2008,1/1/2009,4,1.4375,,,,
10/28/2008,2/1/2009,4,1.46749997138977,,,,
10/28/2008,3/1/2009,4,1.49849998950958,,,,
10/28/2008,4/1/2009,4,1.66199994087219,,,,
10/28/2008,5/1/2009,4,1.6764999628067,,,,
10/28/2008,6/1/2009,4,1.68499994277954,,,,
10/28/2008,7/1/2009,4,1.68949997425079,,,,
10/28/2008,8/1/2009,4,1.68850004673004,,,,
10/28/2008,9/1/2009,4,1.68299996852875,,,,
10/28/2008,10/1/2009,4,1.58299994468689,,,,
10/28/2008,11/1/2009,4,1.57949995994568,,,,
10/28/2008,12/1/2009,4,1.58449995517731,,,,
10/28/2008,1/1/2010,4,1.60300004482269,,,,
10/28/2008,2/1/2010,4,1.62999999523163,,,,
10/28/2008,3/1/2010,4,1.66199994087219,,,,
10/28/2008,4/1/2010,4,1.82200002670288,,,,
10/28/2008,5/1/2010,4,1.83500003814697,,,,
10/28/2008,6/1/2010,4,1.83599996566772,,,,
10/28/2008,7/1/2010,4,1.83700001239777,,,,
10/28/2008,8/1/2010,4,1.82949995994568,,,,
10/28/2008,9/1/2010,4,1.8125,,,,
10/28/2008,10/1/2010,4,1.69949996471405,,,,
10/28/2008,11/1/2010,4,1.68649995326996,,,,
10/28/2008,12/1/2010,4,1.68949997425079,,,,
10/28/2008,1/1/2011,4,1.70350003242493,,,,
10/28/2008,2/1/2011,4,1.72679996490479,,,,
10/28/2008,3/1/2011,4,1.7581000328064,,,,
10/28/2008,4/1/2011,4,1.91310000419617,,,,
10/28/2008,5/1/2011,4,1.92060005664825,,,,
10/28/2008,6/1/2011,4,1.91740000247955,,,,
10/28/2008,7/1/2011,4,1.91219997406006,,,,
10/28/2008,8/1/2011,4,1.91069996356964,,,,
10/28/2008,9/1/2011,4,1.90989995002747,,,,
10/28/2008,10/1/2011,4,1.90980005264282,,,,
10/29/2008,1/1/2009,1,67.9899978637695,,,,
10/29/2008,2/1/2009,1,68.5400009155273,,,,
10/29/2008,3/1/2009,1,69.0699996948242,,,,
10/29/2008,4/1/2009,1,69.5899963378906,,,,
10/29/2008,5/1/2009,1,70.120002746582,,,,
10/29/2008,6/1/2009,1,70.629997253418,,,,
10/29/2008,7/1/2009,1,71.0899963378906,,,,
10/29/2008,8/1/2009,1,71.5500030517578,,,,
10/29/2008,9/1/2009,1,72.0199966430664,,,,
10/29/2008,10/1/2009,1,72.5199966430664,,,,
10/29/2008,11/1/2009,1,73.0299987792969,,,,
10/29/2008,12/1/2009,1,73.5500030517578,,,,
10/29/2008,1/1/2010,1,74.0100021362305,,,,
10/29/2008,2/1/2010,1,74.4700012207031,,,,
10/29/2008,3/1/2010,1,74.9499969482422,,,,
10/29/2008,4/1/2010,1,75.4199981689453,,,,
10/29/2008,5/1/2010,1,75.8499984741211,,,,
10/29/2008,6/1/2010,1,76.2600021362305,,,,
10/29/2008,7/1/2010,1,76.7200012207031,,,,
10/29/2008,8/1/2010,1,77.1800003051758,,,,
10/29/2008,9/1/2010,1,77.629997253418,,,,
10/29/2008,10/1/2010,1,78.0599975585938,,,,
10/29/2008,11/1/2010,1,78.4700012207031,,,,
10/29/2008,12/1/2010,1,78.8399963378906,,,,
10/29/2008,1/1/2011,1,79.1600036621094,,,,
10/29/2008,2/1/2011,1,79.4599990844727,,,,
10/29/2008,3/1/2011,1,79.7600021362305,,,,
10/29/2008,4/1/2011,1,80.0500030517578,,,,
10/29/2008,5/1/2011,1,80.3399963378906,,,,
10/29/2008,6/1/2011,1,80.6100006103516,,,,
10/29/2008,7/1/2011,1,80.8600006103516,,,,
10/29/2008,8/1/2011,1,81.0999984741211,,,,
10/29/2008,9/1/2011,1,81.3399963378906,,,,
10/29/2008,10/1/2011,1,81.5699996948242,,,,
10/29/2008,11/1/2011,1,81.7799987792969,,,,
10/29/2008,12/1/2011,1,81.9899978637695,,,,
10/29/2008,1/1/2012,1,82.1999969482422,,,,
10/29/2008,2/1/2012,1,82.4000015258789,,,,
10/29/2008,3/1/2012,1,82.5899963378906,,,,
10/29/2008,4/1/2012,1,82.7600021362305,,,,
10/29/2008,5/1/2012,1,82.9199981689453,,,,
10/29/2008,6/1/2012,1,83.0699996948242,,,,
10/29/2008,7/1/2012,1,83.1999969482422,,,,
10/29/2008,8/1/2012,1,83.3300018310547,,,,
10/29/2008,9/1/2012,1,83.4599990844727,,,,
10/29/2008,10/1/2012,1,83.5899963378906,,,,
10/29/2008,11/1/2012,1,83.7099990844727,,,,
10/29/2008,12/1/2012,1,83.8300018310547,,,,
10/29/2008,1/1/2013,1,83.9499969482422,,,,
10/29/2008,2/1/2013,1,84.0699996948242,,,,
10/29/2008,3/1/2013,1,84.1900024414062,,,,
10/29/2008,4/1/2013,1,84.3000030517578,,,,
10/29/2008,5/1/2013,1,84.4100036621094,,,,
10/29/2008,6/1/2013,1,84.5199966430664,,,,
10/29/2008,7/1/2013,1,84.629997253418,,,,
10/29/2008,8/1/2013,1,84.7399978637695,,,,
10/29/2008,9/1/2013,1,84.8499984741211,,,,
10/29/2008,10/1/2013,1,84.9599990844727,,,,
10/29/2008,11/1/2013,1,85.0599975585937,,,,
10/29/2008,12/1/2013,1,85.1600036621094,,,,
10/29/2008,6/1/2014,1,85.6699981689453,,,,
10/29/2008,12/1/2014,1,86.1600036621094,,,,
10/29/2008,6/1/2015,1,86.620002746582,,,,
10/29/2008,12/1/2015,1,87.0599975585938,,,,
10/29/2008,6/1/2016,1,87.4599990844727,,,,
10/29/2008,12/1/2016,1,87.8499984741211,,,,
10/29/2008,12/1/2008,1,67.5,69.2399978637695,63.6500015258789,315415,
10/29/2008,11/1/2008,3,2.00099992752075,,,,
10/29/2008,12/1/2008,3,2.02509999275208,,,,
10/29/2008,1/1/2009,3,2.06110000610352,,,,
10/29/2008,2/1/2009,3,2.0871000289917,,,,
10/29/2008,3/1/2009,3,2.09859991073608,,,,
10/29/2008,4/1/2009,3,2.09859991073608,,,,
10/29/2008,5/1/2009,3,2.10260009765625,,,,
10/29/2008,6/1/2009,3,2.11209988594055,,,,
10/29/2008,7/1/2009,3,2.13059997558594,,,,
10/29/2008,8/1/2009,3,2.15260004997253,,,,
10/29/2008,9/1/2009,3,2.17709994316101,,,,
10/29/2008,10/1/2009,3,2.20059990882874,,,,
10/29/2008,11/1/2009,3,2.22009992599487,,,,
10/29/2008,12/1/2009,3,2.23909997940063,,,,
10/29/2008,1/1/2010,3,2.25959992408752,,,,
10/29/2008,2/1/2010,3,2.2746000289917,,,,
10/29/2008,3/1/2010,3,2.27959990501404,,,,
10/29/2008,4/1/2010,3,2.26510000228882,,,,
10/29/2008,5/1/2010,3,2.25009989738464,,,,
10/29/2008,6/1/2010,3,2.24259996414185,,,,
10/29/2008,7/1/2010,3,2.25460004806519,,,,
10/29/2008,8/1/2010,3,2.27060008049011,,,,
10/29/2008,9/1/2010,3,2.28909993171692,,,,
10/29/2008,10/1/2010,3,2.30710005760193,,,,
10/29/2008,11/1/2010,3,2.32459998130798,,,,
10/29/2008,12/1/2010,3,2.34209990501404,,,,
10/29/2008,1/1/2011,3,2.3591001033783,,,,
10/29/2008,2/1/2011,3,2.36260008811951,,,,
10/29/2008,3/1/2011,3,2.34809994697571,,,,
10/29/2008,4/1/2011,3,2.32010006904602,,,,
10/29/2008,5/1/2011,3,2.29209995269775,,,,
10/29/2008,6/1/2011,3,2.27410006523132,,,,
10/29/2008,7/1/2011,3,2.27810001373291,,,,
10/29/2008,8/1/2011,3,2.28909993171692,,,,
10/29/2008,9/1/2011,3,2.30509996414185,,,,
10/29/2008,10/1/2011,3,2.32010006904602,,,,
10/29/2008,11/1/2008,4,1.53299999237061,,,,
10/29/2008,12/1/2008,4,1.50600004196167,,,,
10/29/2008,1/1/2009,4,1.5349999666214,,,,
10/29/2008,2/1/2009,4,1.56599998474121,,,,
10/29/2008,3/1/2009,4,1.5974999666214,,,,
10/29/2008,4/1/2009,4,1.7610000371933,,,,
10/29/2008,5/1/2009,4,1.7775000333786,,,,
10/29/2008,6/1/2009,4,1.78900003433228,,,,
10/29/2008,7/1/2009,4,1.79449999332428,,,,
10/29/2008,8/1/2009,4,1.79649996757507,,,,
10/29/2008,9/1/2009,4,1.79200005531311,,,,
10/29/2008,10/1/2009,4,1.69200003147125,,,,
10/29/2008,11/1/2009,4,1.68900001049042,,,,
10/29/2008,12/1/2009,4,1.69449996948242,,,,
10/29/2008,1/1/2010,4,1.71399998664856,,,,
10/29/2008,2/1/2010,4,1.74150002002716,,,,
10/29/2008,3/1/2010,4,1.77400004863739,,,,
10/29/2008,4/1/2010,4,1.93449997901917,,,,
10/29/2008,5/1/2010,4,1.94799995422363,,,,
10/29/2008,6/1/2010,4,1.94949996471405,,,,
10/29/2008,7/1/2010,4,1.95099997520447,,,,
10/29/2008,8/1/2010,4,1.94400000572205,,,,
10/29/2008,9/1/2010,4,1.92750000953674,,,,
10/29/2008,10/1/2010,4,1.81500005722046,,,,
10/29/2008,11/1/2010,4,1.80250000953674,,,,
10/29/2008,12/1/2010,4,1.80599999427795,,,,
10/29/2008,1/1/2011,4,1.82000005245209,,,,
10/29/2008,2/1/2011,4,1.84329998493195,,,,
10/29/2008,3/1/2011,4,1.87460005283356,,,,
10/29/2008,4/1/2011,4,2.02959990501404,,,,
10/29/2008,5/1/2011,4,2.03710007667541,,,,
10/29/2008,6/1/2011,4,2.03390002250671,,,,
10/29/2008,7/1/2011,4,2.02870011329651,,,,
10/29/2008,8/1/2011,4,2.0271999835968,,,,
10/29/2008,9/1/2011,4,2.02640008926392,,,,
10/29/2008,10/1/2011,4,2.02629995346069,,,,
10/30/2008,2/1/2009,1,67.2699966430664,,,,
10/30/2008,3/1/2009,1,67.9700012207031,,,,
10/30/2008,4/1/2009,1,68.620002746582,,,,
10/30/2008,5/1/2009,1,69.2300033569336,,,,
10/30/2008,6/1/2009,1,69.7799987792969,,,,
10/30/2008,7/1/2009,1,70.3000030517578,,,,
10/30/2008,8/1/2009,1,70.8199996948242,,,,
10/30/2008,9/1/2009,1,71.3399963378906,,,,
10/30/2008,10/1/2009,1,71.9000015258789,,,,
10/30/2008,11/1/2009,1,72.4599990844727,,,,
10/30/2008,12/1/2009,1,73.0299987792969,,,,
10/30/2008,1/1/2010,1,73.5400009155273,,,,
10/30/2008,2/1/2010,1,74.0500030517578,,,,
10/30/2008,3/1/2010,1,74.5699996948242,,,,
10/30/2008,4/1/2010,1,75.0899963378906,,,,
10/30/2008,5/1/2010,1,75.5599975585938,,,,
10/30/2008,6/1/2010,1,76.0100021362305,,,,
10/30/2008,7/1/2010,1,76.5,,,,
10/30/2008,8/1/2010,1,76.9800033569336,,,,
10/30/2008,9/1/2010,1,77.4599990844727,,,,
10/30/2008,10/1/2010,1,77.9400024414062,,,,
10/30/2008,11/1/2010,1,78.3899993896484,,,,
10/30/2008,12/1/2010,1,78.8000030517578,,,,
10/30/2008,1/1/2011,1,79.1600036621094,,,,
10/30/2008,2/1/2011,1,79.5,,,,
10/30/2008,3/1/2011,1,79.8399963378906,,,,
10/30/2008,4/1/2011,1,80.1699981689453,,,,
10/30/2008,5/1/2011,1,80.5,,,,
10/30/2008,6/1/2011,1,80.8199996948242,,,,
10/30/2008,7/1/2011,1,81.1100006103516,,,,
10/30/2008,8/1/2011,1,81.4000015258789,,,,
10/30/2008,9/1/2011,1,81.6800003051758,,,,
10/30/2008,10/1/2011,1,81.9499969482422,,,,
10/30/2008,11/1/2011,1,82.1999969482422,,,,
10/30/2008,12/1/2011,1,82.4499969482422,,,,
10/30/2008,1/1/2012,1,82.6900024414062,,,,
10/30/2008,2/1/2012,1,82.9199981689453,,,,
10/30/2008,3/1/2012,1,83.1399993896484,,,,
10/30/2008,4/1/2012,1,83.3399963378906,,,,
10/30/2008,5/1/2012,1,83.5299987792969,,,,
10/30/2008,6/1/2012,1,83.7099990844727,,,,
10/30/2008,7/1/2012,1,83.870002746582,,,,
10/30/2008,8/1/2012,1,84.0299987792969,,,,
10/30/2008,9/1/2012,1,84.1900024414062,,,,
10/30/2008,10/1/2012,1,84.3499984741211,,,,
10/30/2008,11/1/2012,1,84.5,,,,
10/30/2008,12/1/2012,1,84.6500015258789,,,,
10/30/2008,1/1/2013,1,84.7900009155273,,,,
10/30/2008,2/1/2013,1,84.9300003051758,,,,
10/30/2008,3/1/2013,1,85.0599975585937,,,,
10/30/2008,4/1/2013,1,85.1900024414062,,,,
10/30/2008,5/1/2013,1,85.3199996948242,,,,
10/30/2008,6/1/2013,1,85.4499969482422,,,,
10/30/2008,7/1/2013,1,85.5800018310547,,,,
10/30/2008,8/1/2013,1,85.7099990844727,,,,
10/30/2008,9/1/2013,1,85.8399963378906,,,,
10/30/2008,10/1/2013,1,85.9599990844727,,,,
10/30/2008,11/1/2013,1,86.0800018310547,,,,
10/30/2008,12/1/2013,1,86.1999969482422,,,,
10/30/2008,6/1/2014,1,86.7900009155273,,,,
10/30/2008,12/1/2014,1,87.3499984741211,,,,
10/30/2008,6/1/2015,1,87.8300018310547,,,,
10/30/2008,12/1/2015,1,88.2900009155273,,,,
10/30/2008,6/1/2016,1,88.6900024414063,,,,
10/30/2008,12/1/2016,1,89.0800018310547,,,,
10/30/2008,12/1/2008,1,65.9599990844727,70.5999984741211,64.0400009155273,279196,
10/30/2008,1/1/2009,1,66.5400009155273,71.0299987792969,64.5999984741211,74649,
10/30/2008,11/1/2008,3,1.98409998416901,,,,
10/30/2008,12/1/2008,3,1.99960005283356,,,,
10/30/2008,1/1/2009,3,2.0336000919342,,,,
10/30/2008,2/1/2009,3,2.05859994888306,,,,
10/30/2008,3/1/2009,3,2.07109999656677,,,,
10/30/2008,4/1/2009,3,2.07209992408752,,,,
10/30/2008,5/1/2009,3,2.07760000228882,,,,
10/30/2008,6/1/2009,3,2.08859992027283,,,,
10/30/2008,7/1/2009,3,2.10759997367859,,,,
10/30/2008,8/1/2009,3,2.13109993934631,,,,
10/30/2008,9/1/2009,3,2.15610003471375,,,,
10/30/2008,10/1/2009,3,2.18009996414185,,,,
10/30/2008,11/1/2009,3,2.20009994506836,,,,
10/30/2008,12/1/2009,3,2.2195999622345,,,,
10/30/2008,1/1/2010,3,2.24060010910034,,,,
10/30/2008,2/1/2010,3,2.25609993934631,,,,
10/30/2008,3/1/2010,3,2.26160001754761,,,,
10/30/2008,4/1/2010,3,2.24760007858276,,,,
10/30/2008,5/1/2010,3,2.23309993743896,,,,
10/30/2008,6/1/2010,3,2.22609996795654,,,,
10/30/2008,7/1/2010,3,2.23860001564026,,,,
10/30/2008,8/1/2010,3,2.25510001182556,,,,
10/30/2008,9/1/2010,3,2.27410006523132,,,,
10/30/2008,10/1/2010,3,2.29259991645813,,,,
10/30/2008,11/1/2010,3,2.31060004234314,,,,
10/30/2008,12/1/2010,3,2.32859992980957,,,,
10/30/2008,1/1/2011,3,2.3461000919342,,,,
10/30/2008,2/1/2011,3,2.34960007667541,,,,
10/30/2008,3/1/2011,3,2.33509993553162,,,,
10/30/2008,4/1/2011,3,2.30710005760193,,,,
10/30/2008,5/1/2011,3,2.27909994125366,,,,
10/30/2008,6/1/2011,3,2.26110005378723,,,,
10/30/2008,7/1/2011,3,2.26510000228882,,,,
10/30/2008,8/1/2011,3,2.27609992027283,,,,
10/30/2008,9/1/2011,3,2.29209995269775,,,,
10/30/2008,10/1/2011,3,2.30710005760193,,,,
10/30/2008,11/1/2008,4,1.46700000762939,,,,
10/30/2008,12/1/2008,4,1.44700002670288,,,,
10/30/2008,1/1/2009,4,1.47899997234344,,,,
10/30/2008,2/1/2009,4,1.51300001144409,,,,
10/30/2008,3/1/2009,4,1.54649996757507,,,,
10/30/2008,4/1/2009,4,1.71099996566772,,,,
10/30/2008,5/1/2009,4,1.73000001907349,,,,
10/30/2008,6/1/2009,4,1.74600005149841,,,,
10/30/2008,7/1/2009,4,1.75450003147125,,,,
10/30/2008,8/1/2009,4,1.76049995422363,,,,
10/30/2008,9/1/2009,4,1.75899994373322,,,,
10/30/2008,10/1/2009,4,1.66149997711182,,,,
10/30/2008,11/1/2009,4,1.65950000286102,,,,
10/30/2008,12/1/2009,4,1.66600000858307,,,,
10/30/2008,1/1/2010,4,1.68649995326996,,,,
10/30/2008,2/1/2010,4,1.7150000333786,,,,
10/30/2008,3/1/2010,4,1.74849998950958,,,,
10/30/2008,4/1/2010,4,1.9099999666214,,,,
10/30/2008,5/1/2010,4,1.92449998855591,,,,
10/30/2008,6/1/2010,4,1.92700004577637,,,,
10/30/2008,7/1/2010,4,1.92949998378754,,,,
10/30/2008,8/1/2010,4,1.92349994182587,,,,
10/30/2008,9/1/2010,4,1.90799999237061,,,,
10/30/2008,10/1/2010,4,1.79649996757507,,,,
10/30/2008,11/1/2010,4,1.7849999666214,,,,
10/30/2008,12/1/2010,4,1.78949999809265,,,,
10/30/2008,1/1/2011,4,1.80350005626678,,,,
10/30/2008,2/1/2011,4,1.82679998874664,,,,
10/30/2008,3/1/2011,4,1.85810005664825,,,,
10/30/2008,4/1/2011,4,2.01309990882874,,,,
10/30/2008,5/1/2011,4,2.02060008049011,,,,
10/30/2008,6/1/2011,4,2.01740002632141,,,,
10/30/2008,7/1/2011,4,2.01220011711121,,,,
10/30/2008,8/1/2011,4,2.0106999874115,,,,
10/30/2008,9/1/2011,4,2.00990009307861,,,,
10/30/2008,10/1/2011,4,1.90489995479584,,,,
10/31/2008,2/1/2009,1,69.2200012207031,,,,
10/31/2008,3/1/2009,1,69.9199981689453,,,,
10/31/2008,4/1/2009,1,70.5599975585938,,,,
10/31/2008,5/1/2009,1,71.1800003051758,,,,
10/31/2008,6/1/2009,1,71.7300033569336,,,,
10/31/2008,7/1/2009,1,72.25,,,,
10/31/2008,8/1/2009,1,72.7699966430664,,,,
10/31/2008,9/1/2009,1,73.2799987792969,,,,
10/31/2008,10/1/2009,1,73.8000030517578,,,,
10/31/2008,11/1/2009,1,74.3300018310547,,,,
10/31/2008,1/1/2010,1,75.4100036621094,,,,
10/31/2008,2/1/2010,1,75.9400024414063,,,,
10/31/2008,3/1/2010,1,76.4700012207031,,,,
10/31/2008,4/1/2010,1,77,,,,
10/31/2008,5/1/2010,1,77.4800033569336,,,,
10/31/2008,6/1/2010,1,77.9400024414062,,,,
10/31/2008,7/1/2010,1,78.4400024414063,,,,
10/31/2008,8/1/2010,1,78.9300003051758,,,,
10/31/2008,9/1/2010,1,79.4199981689453,,,,
10/31/2008,10/1/2010,1,79.9100036621094,,,,
10/31/2008,11/1/2010,1,80.370002746582,,,,
10/31/2008,12/1/2010,1,80.7900009155273,,,,
10/31/2008,1/1/2011,1,81.1900024414063,,,,
10/31/2008,2/1/2011,1,81.5800018310547,,,,
10/31/2008,3/1/2011,1,81.9599990844727,,,,
10/31/2008,4/1/2011,1,82.3399963378906,,,,
10/31/2008,5/1/2011,1,82.7099990844727,,,,
10/31/2008,6/1/2011,1,83.0699996948242,,,,
10/31/2008,7/1/2011,1,83.4100036621094,,,,
10/31/2008,8/1/2011,1,83.7399978637695,,,,
10/31/2008,9/1/2011,1,84.0599975585937,,,,
10/31/2008,10/1/2011,1,84.370002746582,,,,
10/31/2008,11/1/2011,1,84.6699981689453,,,,
10/31/2008,1/1/2012,1,85.2399978637695,,,,
10/31/2008,2/1/2012,1,85.5100021362305,,,,
10/31/2008,3/1/2012,1,85.7699966430664,,,,
10/31/2008,4/1/2012,1,86,,,,
10/31/2008,5/1/2012,1,86.2200012207031,,,,
10/31/2008,6/1/2012,1,86.4400024414062,,,,
10/31/2008,7/1/2012,1,86.6399993896484,,,,
10/31/2008,8/1/2012,1,86.8399963378906,,,,
10/31/2008,9/1/2012,1,87.0299987792969,,,,
10/31/2008,10/1/2012,1,87.2200012207031,,,,
10/31/2008,11/1/2012,1,87.4100036621094,,,,
10/31/2008,12/1/2012,1,87.5999984741211,,,,
10/31/2008,1/1/2013,1,87.75,,,,
10/31/2008,2/1/2013,1,87.9000015258789,,,,
10/31/2008,3/1/2013,1,88.0500030517578,,,,
10/31/2008,4/1/2013,1,88.1999969482422,,,,
10/31/2008,5/1/2013,1,88.3399963378906,,,,
10/31/2008,6/1/2013,1,88.4800033569336,,,,
10/31/2008,7/1/2013,1,88.620002746582,,,,
10/31/2008,8/1/2013,1,88.7600021362305,,,,
10/31/2008,9/1/2013,1,88.9000015258789,,,,
10/31/2008,10/1/2013,1,89.0400009155274,,,,
10/31/2008,11/1/2013,1,89.1800003051758,,,,
10/31/2008,12/1/2013,1,89.3099975585938,,,,
10/31/2008,6/1/2014,1,89.9000015258789,,,,
10/31/2008,12/1/2014,1,90.4599990844727,,,,
10/31/2008,6/1/2015,1,90.9800033569336,,,,
10/31/2008,12/1/2015,1,91.4800033569336,,,,
10/31/2008,6/1/2016,1,91.879997253418,,,,
10/31/2008,12/1/2016,1,92.2699966430664,,,,
10/31/2008,12/1/2008,1,67.8099975585937,68.5999984741211,63.1199989318848,256881,
10/31/2008,1/1/2009,1,68.4800033569336,69.2600021362305,63.689998626709,71527,
10/31/2008,12/1/2009,1,74.879997253418,75.0999984741211,70.5899963378906,21372,
10/31/2008,12/1/2011,1,84.9599990844727,84.8499984741211,81.5599975585937,1740,
10/31/2008,11/1/2008,3,2.00629997253418,,,,
10/31/2008,12/1/2008,3,2.08419990539551,,,,
10/31/2008,2/1/2009,3,2.13269996643066,,,,
10/31/2008,3/1/2009,3,2.14369988441467,,,,
10/31/2008,4/1/2009,3,2.14369988441467,,,,
10/31/2008,5/1/2009,3,2.14770007133484,,,,
10/31/2008,6/1/2009,3,2.15669989585876,,,,
10/31/2008,7/1/2009,3,2.17519998550415,,,,
10/31/2008,8/1/2009,3,2.19770002365112,,,,
10/31/2008,9/1/2009,3,2.22169995307922,,,,
10/31/2008,10/1/2009,3,2.24519991874695,,,,
10/31/2008,11/1/2009,3,2.26419997215271,,,,
10/31/2008,12/1/2009,3,2.2827000617981,,,,
10/31/2008,1/1/2010,3,2.30270004272461,,,,
10/31/2008,2/1/2010,3,2.31820011138916,,,,
10/31/2008,3/1/2010,3,2.32419991493225,,,,
10/31/2008,4/1/2010,3,2.31119990348816,,,,
10/31/2008,5/1/2010,3,2.29819989204407,,,,
10/31/2008,6/1/2010,3,2.29220008850098,,,,
10/31/2008,7/1/2010,3,2.30469989776611,,,,
10/31/2008,8/1/2010,3,2.32119989395142,,,,
10/31/2008,9/1/2010,3,2.34019994735718,,,,
10/31/2008,10/1/2010,3,2.35870003700256,,,,
10/31/2008,11/1/2010,3,2.37669992446899,,,,
10/31/2008,12/1/2010,3,2.394700050354,,,,
10/31/2008,1/1/2011,3,2.41219997406006,,,,
10/31/2008,2/1/2011,3,2.41569995880127,,,,
10/31/2008,3/1/2011,3,2.40120005607605,,,,
10/31/2008,4/1/2011,3,2.37319993972778,,,,
10/31/2008,5/1/2011,3,2.3452000617981,,,,
10/31/2008,6/1/2011,3,2.32719993591309,,,,
10/31/2008,7/1/2011,3,2.33119988441467,,,,
10/31/2008,8/1/2011,3,2.34220004081726,,,,
10/31/2008,9/1/2011,3,2.35820007324219,,,,
10/31/2008,10/1/2011,3,2.37319993972778,,,,
10/31/2008,1/1/2009,3,2.11269998550415,2.13170003890991,1.97150003910065,12069,
10/31/2008,11/1/2008,4,1.44130003452301,,,,
10/31/2008,2/1/2009,4,1.5654000043869,,,,
10/31/2008,3/1/2009,4,1.59940004348755,,,,
10/31/2008,4/1/2009,4,1.76189994812012,,,,
10/31/2008,5/1/2009,4,1.78190004825592,,,,
10/31/2008,7/1/2009,4,1.8099000453949,,,,
10/31/2008,8/1/2009,4,1.81840002536774,,,,
10/31/2008,9/1/2009,4,1.81840002536774,,,,
10/31/2008,10/1/2009,4,1.72140002250671,,,,
10/31/2008,11/1/2009,4,1.7199000120163,,,,
10/31/2008,12/1/2009,4,1.72689998149872,,,,
10/31/2008,1/1/2010,4,1.74790000915527,,,,
10/31/2008,2/1/2010,4,1.77690005302429,,,,
10/31/2008,3/1/2010,4,1.81089997291565,,,,
10/31/2008,4/1/2010,4,1.97290003299713,,,,
10/31/2008,5/1/2010,4,1.98790001869202,,,,
10/31/2008,6/1/2010,4,1.99090003967285,,,,
10/31/2008,7/1/2010,4,1.9938999414444,,,,
10/31/2008,8/1/2010,4,1.98839998245239,,,,
10/31/2008,9/1/2010,4,1.97339999675751,,,,
10/31/2008,10/1/2010,4,1.86240005493164,,,,
10/31/2008,11/1/2010,4,1.85140001773834,,,,
10/31/2008,12/1/2010,4,1.85640001296997,,,,
10/31/2008,1/1/2011,4,1.87090003490448,,,,
10/31/2008,2/1/2011,4,1.894700050354,,,,
10/31/2008,3/1/2011,4,1.9264999628067,,,,
10/31/2008,4/1/2011,4,2.08200001716614,,,,
10/31/2008,5/1/2011,4,2.08999991416931,,,,
10/31/2008,6/1/2011,4,2.08730006217957,,,,
10/31/2008,7/1/2011,4,2.08260011672974,,,,
10/31/2008,8/1/2011,4,2.08159995079041,,,,
10/31/2008,9/1/2011,4,2.0813000202179,,,,
10/31/2008,10/1/2011,4,1.97679996490479,,,,
10/31/2008,12/1/2008,4,1.49590003490448,1.5135999917984,1.38380002975464,26304,
10/31/2008,1/1/2009,4,1.5304000377655,1.54579997062683,1.4180999994278,11978,
10/31/2008,6/1/2009,4,1.79939997196198,1.7940000295639,1.70000004768372,1146,
11/3/2008,1/1/2009,1,64.5899963378906,,,,
11/3/2008,2/1/2009,1,65.3000030517578,,,,
11/3/2008,3/1/2009,1,66.0199966430664,,,,
11/3/2008,4/1/2009,1,66.7300033569336,,,,
11/3/2008,5/1/2009,1,67.4300003051758,,,,
11/3/2008,6/1/2009,1,68.1100006103516,,,,
11/3/2008,7/1/2009,1,68.75,,,,
11/3/2008,8/1/2009,1,69.3899993896484,,,,
11/3/2008,9/1/2009,1,70.0299987792969,,,,
11/3/2008,10/1/2009,1,70.6600036621094,,,,
11/3/2008,11/1/2009,1,71.2799987792969,,,,
11/3/2008,12/1/2009,1,71.9000015258789,,,,
11/3/2008,1/1/2010,1,72.4700012207031,,,,
11/3/2008,2/1/2010,1,73.0400009155273,,,,
11/3/2008,3/1/2010,1,73.5999984741211,,,,
11/3/2008,4/1/2010,1,74.1600036621094,,,,
11/3/2008,5/1/2010,1,74.6699981689453,,,,
11/3/2008,6/1/2010,1,75.1600036621094,,,,
11/3/2008,7/1/2010,1,75.6800003051758,,,,
11/3/2008,8/1/2010,1,76.1900024414063,,,,
11/3/2008,9/1/2010,1,76.6999969482422,,,,
11/3/2008,10/1/2010,1,77.1999969482422,,,,
11/3/2008,11/1/2010,1,77.6699981689453,,,,
11/3/2008,12/1/2010,1,78.1100006103516,,,,
11/3/2008,1/1/2011,1,78.5400009155273,,,,
11/3/2008,2/1/2011,1,78.9599990844727,,,,
11/3/2008,3/1/2011,1,79.370002746582,,,,
11/3/2008,4/1/2011,1,79.7799987792969,,,,
11/3/2008,5/1/2011,1,80.1800003051758,,,,
11/3/2008,6/1/2011,1,80.5699996948242,,,,
11/3/2008,7/1/2011,1,80.9300003051758,,,,
11/3/2008,8/1/2011,1,81.2799987792969,,,,
11/3/2008,9/1/2011,1,81.620002746582,,,,
11/3/2008,10/1/2011,1,81.9499969482422,,,,
11/3/2008,11/1/2011,1,82.2699966430664,,,,
11/3/2008,12/1/2011,1,82.5800018310547,,,,
11/3/2008,1/1/2012,1,82.870002746582,,,,
11/3/2008,2/1/2012,1,83.1500015258789,,,,
11/3/2008,3/1/2012,1,83.4199981689453,,,,
11/3/2008,4/1/2012,1,83.6600036621094,,,,
11/3/2008,5/1/2012,1,83.8899993896484,,,,
11/3/2008,6/1/2012,1,84.120002746582,,,,
11/3/2008,7/1/2012,1,84.3300018310547,,,,
11/3/2008,8/1/2012,1,84.5400009155273,,,,
11/3/2008,9/1/2012,1,84.7399978637695,,,,
11/3/2008,10/1/2012,1,84.9400024414063,,,,
11/3/2008,11/1/2012,1,85.1399993896484,,,,
11/3/2008,12/1/2012,1,85.3399963378906,,,,
11/3/2008,1/1/2013,1,85.5,,,,
11/3/2008,2/1/2013,1,85.6600036621094,,,,
11/3/2008,3/1/2013,1,85.8099975585938,,,,
11/3/2008,4/1/2013,1,85.9599990844727,,,,
11/3/2008,5/1/2013,1,86.1100006103516,,,,
11/3/2008,6/1/2013,1,86.2600021362305,,,,
11/3/2008,7/1/2013,1,86.4100036621094,,,,
11/3/2008,8/1/2013,1,86.5599975585937,,,,
11/3/2008,9/1/2013,1,86.7099990844727,,,,
11/3/2008,10/1/2013,1,86.8499984741211,,,,
11/3/2008,11/1/2013,1,86.9899978637695,,,,
11/3/2008,12/1/2013,1,87.129997253418,,,,
11/3/2008,6/1/2014,1,87.7699966430664,,,,
11/3/2008,12/1/2014,1,88.379997253418,,,,
11/3/2008,6/1/2015,1,88.9400024414062,,,,
11/3/2008,12/1/2015,1,89.4800033569336,,,,
11/3/2008,6/1/2016,1,89.9100036621094,,,,
11/3/2008,12/1/2016,1,90.3300018310547,,,,
11/3/2008,12/1/2008,1,63.9099998474121,69.1900024414062,63.6300010681152,236426,
11/3/2008,12/1/2008,3,1.98280000686646,,,,
11/3/2008,1/1/2009,3,2.01430010795593,,,,
11/3/2008,2/1/2009,3,2.03780007362366,,,,
11/3/2008,3/1/2009,3,2.05029988288879,,,,
11/3/2008,4/1/2009,3,2.05080008506775,,,,
11/3/2008,5/1/2009,3,2.05480003356934,,,,
11/3/2008,6/1/2009,3,2.06329989433289,,,,
11/3/2008,7/1/2009,3,2.08229994773865,,,,
11/3/2008,8/1/2009,3,2.105299949646,,,,
11/3/2008,9/1/2009,3,2.12930011749268,,,,
11/3/2008,10/1/2009,3,2.15380001068115,,,,
11/3/2008,11/1/2009,3,2.17330002784729,,,,
11/3/2008,12/1/2009,3,2.19230008125305,,,,
11/3/2008,1/1/2010,3,2.21230006217957,,,,
11/3/2008,2/1/2010,3,2.22779989242554,,,,
11/3/2008,3/1/2010,3,2.23379993438721,,,,
11/3/2008,4/1/2010,3,2.22079992294312,,,,
11/3/2008,5/1/2010,3,2.20779991149902,,,,
11/3/2008,6/1/2010,3,2.20180010795593,,,,
11/3/2008,7/1/2010,3,2.21429991722107,,,,
11/3/2008,8/1/2010,3,2.23079991340637,,,,
11/3/2008,9/1/2010,3,2.24979996681213,,,,
11/3/2008,10/1/2010,3,2.26830005645752,,,,
11/3/2008,11/1/2010,3,2.28629994392395,,,,
11/3/2008,12/1/2010,3,2.30430006980896,,,,
11/3/2008,1/1/2011,3,2.32229995727539,,,,
11/3/2008,2/1/2011,3,2.32730007171631,,,,
11/3/2008,3/1/2011,3,2.31430006027222,,,,
11/3/2008,4/1/2011,3,2.28780007362366,,,,
11/3/2008,5/1/2011,3,2.2613000869751,,,,
11/3/2008,6/1/2011,3,2.24429988861084,,,,
11/3/2008,7/1/2011,3,2.24830007553101,,,,
11/3/2008,8/1/2011,3,2.25929999351501,,,,
11/3/2008,9/1/2011,3,2.27530002593994,,,,
11/3/2008,10/1/2011,3,2.29029989242554,,,,
11/3/2008,11/1/2011,3,2.30529999732971,,,,
11/3/2008,12/1/2008,4,1.36249995231628,,,,
11/3/2008,1/1/2009,4,1.40149998664856,,,,
11/3/2008,2/1/2009,4,1.43900001049042,,,,
11/3/2008,3/1/2009,4,1.47699999809265,,,,
11/3/2008,4/1/2009,4,1.64049994945526,,,,
11/3/2008,5/1/2009,4,1.66299998760223,,,,
11/3/2008,6/1/2009,4,1.682000041008,,,,
11/3/2008,7/1/2009,4,1.69599997997284,,,,
11/3/2008,8/1/2009,4,1.70650005340576,,,,
11/3/2008,9/1/2009,4,1.71150004863739,,,,
11/3/2008,10/1/2009,4,1.61650002002716,,,,
11/3/2008,11/1/2009,4,1.61600005626678,,,,
11/3/2008,12/1/2009,4,1.62399995326996,,,,
11/3/2008,1/1/2010,4,1.64600002765656,,,,
11/3/2008,2/1/2010,4,1.67599999904633,,,,
11/3/2008,3/1/2010,4,1.71099996566772,,,,
11/3/2008,4/1/2010,4,1.87399995326996,,,,
11/3/2008,5/1/2010,4,1.88999998569489,,,,
11/3/2008,6/1/2010,4,1.89400005340576,,,,
11/3/2008,7/1/2010,4,1.89800000190735,,,,
11/3/2008,8/1/2010,4,1.8934999704361,,,,
11/3/2008,9/1/2010,4,1.87950003147125,,,,
11/3/2008,10/1/2010,4,1.76950001716614,,,,
11/3/2008,11/1/2010,4,1.75950002670288,,,,
11/3/2008,12/1/2010,4,1.76549994945526,,,,
11/3/2008,1/1/2011,4,1.77999997138977,,,,
11/3/2008,2/1/2011,4,1.80379998683929,,,,
11/3/2008,3/1/2011,4,1.83560001850128,,,,
11/3/2008,4/1/2011,4,1.99109995365143,,,,
11/3/2008,5/1/2011,4,1.99909996986389,,,,
11/3/2008,6/1/2011,4,1.99639999866486,,,,
11/3/2008,7/1/2011,4,1.99170005321503,,,,
11/3/2008,8/1/2011,4,1.99070000648499,,,,
11/3/2008,9/1/2011,4,1.99039995670319,,,,
11/3/2008,10/1/2011,4,1.88590002059937,,,,
11/3/2008,11/1/2011,4,1.87139999866486,,,,
11/4/2008,1/1/2009,1,71.1900024414063,,,,
11/4/2008,2/1/2009,1,71.9599990844727,,,,
11/4/2008,3/1/2009,1,72.7900009155273,,,,
11/4/2008,4/1/2009,1,73.629997253418,,,,
11/4/2008,5/1/2009,1,74.4599990844727,,,,
11/4/2008,6/1/2009,1,75.25,,,,
11/4/2008,7/1/2009,1,76,,,,
11/4/2008,8/1/2009,1,76.7200012207031,,,,
11/4/2008,9/1/2009,1,77.4199981689453,,,,
11/4/2008,10/1/2009,1,78.0899963378906,,,,
11/4/2008,11/1/2009,1,78.7399978637695,,,,
11/4/2008,12/1/2009,1,79.379997253418,,,,
11/4/2008,1/1/2010,1,79.9800033569336,,,,
11/4/2008,2/1/2010,1,80.5699996948242,,,,
11/4/2008,3/1/2010,1,81.1399993896484,,,,
11/4/2008,4/1/2010,1,81.6800003051758,,,,
11/4/2008,5/1/2010,1,82.1699981689453,,,,
11/4/2008,6/1/2010,1,82.6399993896484,,,,
11/4/2008,7/1/2010,1,83.129997253418,,,,
11/4/2008,8/1/2010,1,83.620002746582,,,,
11/4/2008,9/1/2010,1,84.1100006103516,,,,
11/4/2008,10/1/2010,1,84.5999984741211,,,,
11/4/2008,11/1/2010,1,85.0599975585937,,,,
11/4/2008,12/1/2010,1,85.4899978637695,,,,
11/4/2008,1/1/2011,1,85.879997253418,,,,
11/4/2008,2/1/2011,1,86.2600021362305,,,,
11/4/2008,3/1/2011,1,86.6399993896484,,,,
11/4/2008,4/1/2011,1,87.0199966430664,,,,
11/4/2008,5/1/2011,1,87.3899993896484,,,,
11/4/2008,6/1/2011,1,87.75,,,,
11/4/2008,7/1/2011,1,88.0800018310547,,,,
11/4/2008,8/1/2011,1,88.4000015258789,,,,
11/4/2008,9/1/2011,1,88.7099990844727,,,,
11/4/2008,10/1/2011,1,89.0100021362305,,,,
11/4/2008,11/1/2011,1,89.2900009155273,,,,
11/4/2008,12/1/2011,1,89.5599975585938,,,,
11/4/2008,1/1/2012,1,89.8099975585938,,,,
11/4/2008,2/1/2012,1,90.0500030517578,,,,
11/4/2008,3/1/2012,1,90.2799987792969,,,,
11/4/2008,4/1/2012,1,90.4800033569336,,,,
11/4/2008,5/1/2012,1,90.6699981689453,,,,
11/4/2008,6/1/2012,1,90.8600006103516,,,,
11/4/2008,7/1/2012,1,91.0299987792969,,,,
11/4/2008,8/1/2012,1,91.1999969482422,,,,
11/4/2008,9/1/2012,1,91.3600006103516,,,,
11/4/2008,10/1/2012,1,91.5199966430664,,,,
11/4/2008,11/1/2012,1,91.6800003051758,,,,
11/4/2008,12/1/2012,1,91.8399963378906,,,,
11/4/2008,1/1/2013,1,91.9800033569336,,,,
11/4/2008,2/1/2013,1,92.120002746582,,,,
11/4/2008,3/1/2013,1,92.25,,,,
11/4/2008,4/1/2013,1,92.379997253418,,,,
11/4/2008,5/1/2013,1,92.5100021362305,,,,
11/4/2008,6/1/2013,1,92.6399993896484,,,,
11/4/2008,7/1/2013,1,92.7699966430664,,,,
11/4/2008,8/1/2013,1,92.9000015258789,,,,
11/4/2008,9/1/2013,1,93.0299987792969,,,,
11/4/2008,10/1/2013,1,93.1500015258789,,,,
11/4/2008,11/1/2013,1,93.2699966430664,,,,
11/4/2008,12/1/2013,1,93.3899993896484,,,,
11/4/2008,6/1/2014,1,94.0299987792969,,,,
11/4/2008,12/1/2014,1,94.6399993896484,,,,
11/4/2008,6/1/2015,1,95.1999969482422,,,,
11/4/2008,12/1/2015,1,95.7399978637695,,,,
11/4/2008,6/1/2016,1,96.1699981689453,,,,
11/4/2008,12/1/2016,1,96.5899963378906,,,,
11/4/2008,12/1/2008,1,70.5299987792969,71.7699966430664,62.25,329187,
11/4/2008,1/1/2009,3,2.19160008430481,,,,
11/4/2008,2/1/2009,3,2.2140998840332,,,,
11/4/2008,3/1/2009,3,2.22609996795654,,,,
11/4/2008,4/1/2009,3,2.22609996795654,,,,
11/4/2008,5/1/2009,3,2.23009991645813,,,,
11/4/2008,6/1/2009,3,2.23810005187988,,,,
11/4/2008,7/1/2009,3,2.25710010528564,,,,
11/4/2008,8/1/2009,3,2.28060007095337,,,,
11/4/2008,9/1/2009,3,2.30509996414185,,,,
11/4/2008,10/1/2009,3,2.33060002326965,,,,
11/4/2008,11/1/2009,3,2.35060000419617,,,,
11/4/2008,12/1/2009,3,2.37059998512268,,,,
11/4/2008,1/1/2010,3,2.39059996604919,,,,
11/4/2008,2/1/2010,3,2.40610003471375,,,,
11/4/2008,3/1/2010,3,2.41260004043579,,,,
11/4/2008,4/1/2010,3,2.40009999275208,,,,
11/4/2008,5/1/2010,3,2.38759994506836,,,,
11/4/2008,6/1/2010,3,2.38159990310669,,,,
11/4/2008,7/1/2010,3,2.39409995079041,,,,
11/4/2008,8/1/2010,3,2.41059994697571,,,,
11/4/2008,9/1/2010,3,2.42960000038147,,,,
11/4/2008,10/1/2010,3,2.44810009002686,,,,
11/4/2008,11/1/2010,3,2.46609997749329,,,,
11/4/2008,12/1/2010,3,2.4841001033783,,,,
11/4/2008,1/1/2011,3,2.50209999084473,,,,
11/4/2008,2/1/2011,3,2.50710010528564,,,,
11/4/2008,3/1/2011,3,2.49410009384155,,,,
11/4/2008,4/1/2011,3,2.46760010719299,,,,
11/4/2008,5/1/2011,3,2.44109988212585,,,,
11/4/2008,6/1/2011,3,2.42409992218018,,,,
11/4/2008,7/1/2011,3,2.42810010910034,,,,
11/4/2008,8/1/2011,3,2.43910002708435,,,,
11/4/2008,9/1/2011,3,2.45510005950928,,,,
11/4/2008,10/1/2011,3,2.47009992599487,,,,
11/4/2008,11/1/2011,3,2.48510003089905,,,,
11/4/2008,12/1/2008,3,2.16160011291504,2.21129989624023,1.942999958992,39584,
11/4/2008,12/1/2008,4,1.53269994258881,,,,
11/4/2008,1/1/2009,4,1.56819999217987,,,,
11/4/2008,2/1/2009,4,1.60469996929169,,,,
11/4/2008,3/1/2009,4,1.64170002937317,,,,
11/4/2008,4/1/2009,4,1.8066999912262,,,,
11/4/2008,5/1/2009,4,1.83070003986359,,,,
11/4/2008,6/1/2009,4,1.85269999504089,,,,
11/4/2008,7/1/2009,4,1.8691999912262,,,,
11/4/2008,8/1/2009,4,1.88220000267029,,,,
11/4/2008,9/1/2009,4,1.88970005512238,,,,
11/4/2008,10/1/2009,4,1.79620003700256,,,,
11/4/2008,11/1/2009,4,1.79620003700256,,,,
11/4/2008,12/1/2009,4,1.8047000169754,,,,
11/4/2008,1/1/2010,4,1.82669997215271,,,,
11/4/2008,2/1/2010,4,1.85669994354248,,,,
11/4/2008,3/1/2010,4,1.89170002937317,,,,
11/4/2008,4/1/2010,4,2.05469989776611,,,,
11/4/2008,5/1/2010,4,2.07069993019104,,,,
11/4/2008,6/1/2010,4,2.07470011711121,,,,
11/4/2008,7/1/2010,4,2.07870006561279,,,,
11/4/2008,8/1/2010,4,2.07419991493225,,,,
11/4/2008,9/1/2010,4,2.06019997596741,,,,
11/4/2008,10/1/2010,4,1.95019996166229,,,,
11/4/2008,11/1/2010,4,1.94019997119904,,,,
11/4/2008,12/1/2010,4,1.94620001316071,,,,
11/4/2008,1/1/2011,4,1.96070003509521,,,,
11/4/2008,2/1/2011,4,1.98450005054474,,,,
11/4/2008,3/1/2011,4,2.01629996299744,,,,
11/4/2008,4/1/2011,4,2.17179989814758,,,,
11/4/2008,5/1/2011,4,2.17980003356934,,,,
11/4/2008,6/1/2011,4,2.17709994316101,,,,
11/4/2008,7/1/2011,4,2.17239999771118,,,,
11/4/2008,8/1/2011,4,2.17140007019043,,,,
11/4/2008,9/1/2011,4,2.17109990119934,,,,
11/4/2008,10/1/2011,4,2.06660008430481,,,,
11/4/2008,11/1/2011,4,2.05209994316101,,,,
11/5/2008,1/1/2009,1,66.0100021362305,,,,
11/5/2008,2/1/2009,1,66.8399963378906,,,,
11/5/2008,3/1/2009,1,67.7699966430664,,,,
11/5/2008,4/1/2009,1,68.6900024414063,,,,
11/5/2008,5/1/2009,1,69.5899963378906,,,,
11/5/2008,6/1/2009,1,70.4499969482422,,,,
11/5/2008,7/1/2009,1,71.2399978637695,,,,
11/5/2008,8/1/2009,1,72,,,,
11/5/2008,9/1/2009,1,72.75,,,,
11/5/2008,10/1/2009,1,73.4899978637695,,,,
11/5/2008,11/1/2009,1,74.2099990844727,,,,
11/5/2008,12/1/2009,1,74.9199981689453,,,,
11/5/2008,1/1/2010,1,75.5599975585938,,,,
11/5/2008,2/1/2010,1,76.1800003051758,,,,
11/5/2008,3/1/2010,1,76.7799987792969,,,,
11/5/2008,4/1/2010,1,77.3399963378906,,,,
11/5/2008,5/1/2010,1,77.8499984741211,,,,
11/5/2008,6/1/2010,1,78.3399963378906,,,,
11/5/2008,7/1/2010,1,78.8399963378906,,,,
11/5/2008,8/1/2010,1,79.3399963378906,,,,
11/5/2008,9/1/2010,1,79.8399963378906,,,,
11/5/2008,10/1/2010,1,80.3399963378906,,,,
11/5/2008,11/1/2010,1,80.8099975585938,,,,
11/5/2008,12/1/2010,1,81.25,,,,
11/5/2008,1/1/2011,1,81.6500015258789,,,,
11/5/2008,2/1/2011,1,82.0400009155273,,,,
11/5/2008,3/1/2011,1,82.4300003051758,,,,
11/5/2008,4/1/2011,1,82.8099975585937,,,,
11/5/2008,5/1/2011,1,83.1800003051758,,,,
11/5/2008,6/1/2011,1,83.5400009155273,,,,
11/5/2008,7/1/2011,1,83.879997253418,,,,
11/5/2008,8/1/2011,1,84.2099990844727,,,,
11/5/2008,9/1/2011,1,84.5199966430664,,,,
11/5/2008,10/1/2011,1,84.8199996948242,,,,
11/5/2008,11/1/2011,1,85.1100006103516,,,,
11/5/2008,12/1/2011,1,85.379997253418,,,,
11/5/2008,1/1/2012,1,85.6399993896484,,,,
11/5/2008,2/1/2012,1,85.8899993896484,,,,
11/5/2008,3/1/2012,1,86.1399993896484,,,,
11/5/2008,4/1/2012,1,86.3600006103516,,,,
11/5/2008,5/1/2012,1,86.5699996948242,,,,
11/5/2008,6/1/2012,1,86.7799987792969,,,,
11/5/2008,7/1/2012,1,86.9700012207031,,,,
11/5/2008,8/1/2012,1,87.1600036621094,,,,
11/5/2008,9/1/2012,1,87.3399963378906,,,,
11/5/2008,10/1/2012,1,87.5199966430664,,,,
11/5/2008,11/1/2012,1,87.6900024414062,,,,
11/5/2008,12/1/2012,1,87.8600006103516,,,,
11/5/2008,1/1/2013,1,88,,,,
11/5/2008,2/1/2013,1,88.1399993896484,,,,
11/5/2008,3/1/2013,1,88.2699966430664,,,,
11/5/2008,4/1/2013,1,88.4000015258789,,,,
11/5/2008,5/1/2013,1,88.5299987792969,,,,
11/5/2008,6/1/2013,1,88.6600036621094,,,,
11/5/2008,7/1/2013,1,88.7900009155274,,,,
11/5/2008,8/1/2013,1,88.9199981689453,,,,
11/5/2008,9/1/2013,1,89.0500030517578,,,,
11/5/2008,10/1/2013,1,89.1699981689453,,,,
11/5/2008,11/1/2013,1,89.2900009155273,,,,
11/5/2008,12/1/2013,1,89.4100036621094,,,,
11/5/2008,6/1/2014,1,90.0800018310547,,,,
11/5/2008,12/1/2014,1,90.7099990844727,,,,
11/5/2008,6/1/2015,1,91.2699966430664,,,,
11/5/2008,12/1/2015,1,91.8099975585938,,,,
11/5/2008,6/1/2016,1,92.2900009155273,,,,
11/5/2008,12/1/2016,1,92.7600021362305,,,,
11/5/2008,12/1/2008,1,65.3000030517578,70.4599990844727,65,272470,
11/5/2008,1/1/2009,3,2.08459997177124,,,,
11/5/2008,2/1/2009,3,2.10759997367859,,,,
11/5/2008,3/1/2009,3,2.12109994888306,,,,
11/5/2008,4/1/2009,3,2.12159991264343,,,,
11/5/2008,5/1/2009,3,2.12610006332397,,,,
11/5/2008,6/1/2009,3,2.13459992408752,,,,
11/5/2008,7/1/2009,3,2.15359997749329,,,,
11/5/2008,8/1/2009,3,2.17610001564026,,,,
11/5/2008,9/1/2009,3,2.19959998130798,,,,
11/5/2008,10/1/2009,3,2.22560000419617,,,,
11/5/2008,11/1/2009,3,2.24609994888306,,,,
11/5/2008,12/1/2009,3,2.26609992980957,,,,
11/5/2008,1/1/2010,3,2.28609991073608,,,,
11/5/2008,2/1/2010,3,2.30159997940063,,,,
11/5/2008,3/1/2010,3,2.30809998512268,,,,
11/5/2008,4/1/2010,3,2.29559993743896,,,,
11/5/2008,5/1/2010,3,2.28309988975525,,,,
11/5/2008,6/1/2010,3,2.27710008621216,,,,
11/5/2008,7/1/2010,3,2.29060006141663,,,,
11/5/2008,8/1/2010,3,2.30809998512268,,,,
11/5/2008,9/1/2010,3,2.32710003852844,,,,
11/5/2008,10/1/2010,3,2.3461000919342,,,,
11/5/2008,11/1/2010,3,2.36409997940063,,,,
11/5/2008,12/1/2010,3,2.38210010528564,,,,
11/5/2008,1/1/2011,3,2.40009999275208,,,,
11/5/2008,2/1/2011,3,2.40510010719299,,,,
11/5/2008,3/1/2011,3,2.3921000957489,,,,
11/5/2008,4/1/2011,3,2.36560010910034,,,,
11/5/2008,5/1/2011,3,2.3390998840332,,,,
11/5/2008,6/1/2011,3,2.32209992408752,,,,
11/5/2008,7/1/2011,3,2.32610011100769,,,,
11/5/2008,8/1/2011,3,2.3371000289917,,,,
11/5/2008,9/1/2011,3,2.35310006141663,,,,
11/5/2008,10/1/2011,3,2.36809992790222,,,,
11/5/2008,11/1/2011,3,2.3831000328064,,,,
11/5/2008,12/1/2008,3,2.05469989776611,2.15000009536743,2.0265998840332,30060,
11/5/2008,12/1/2008,4,1.42439997196198,,,,
11/5/2008,1/1/2009,4,1.45840001106262,,,,
11/5/2008,2/1/2009,4,1.49290001392365,,,,
11/5/2008,3/1/2009,4,1.52789998054504,,,,
11/5/2008,4/1/2009,4,1.6923999786377,,,,
11/5/2008,5/1/2009,4,1.71589994430542,,,,
11/5/2008,6/1/2009,4,1.73889994621277,1.80599999427795,1.74170005321503,1858,
11/5/2008,7/1/2009,4,1.75740003585815,1.76310002803803,1.75950002670288,1025,
11/5/2008,8/1/2009,4,1.77040004730225,0,0,399,
11/5/2008,9/1/2009,4,1.77989995479584,0,0,819,
11/5/2008,10/1/2009,4,1.68939995765686,0,0,275,
11/5/2008,11/1/2009,4,1.69589996337891,0,0,110,
11/5/2008,12/1/2009,4,1.71189999580383,1.76499998569489,1.72000002861023,424,
11/5/2008,1/1/2010,4,1.73539996147156,0,0,25,
11/5/2008,2/1/2010,4,1.76540005207062,0,0,0,
11/5/2008,3/1/2010,4,1.80040001869202,0,0,0,
11/5/2008,4/1/2010,4,1.96340000629425,0,0,0,
11/5/2008,5/1/2010,4,1.97940003871918,0,0,0,
11/5/2008,6/1/2010,4,1.98339998722076,0,0,0,
11/5/2008,7/1/2010,4,1.98740005493164,0,0,0,
11/5/2008,8/1/2010,4,1.98290002346039,0,0,0,
11/5/2008,9/1/2010,4,1.96889996528626,0,0,0,
11/5/2008,10/1/2010,4,1.85889995098114,0,0,0,
11/5/2008,11/1/2010,4,1.84889996051788,0,0,0,
11/5/2008,12/1/2010,4,1.85490000247955,0,0,0,
11/5/2008,1/1/2011,4,1.86940002441406,0,0,0,
11/5/2008,2/1/2011,4,1.89320003986359,0,0,0,
11/5/2008,3/1/2011,4,1.92499995231628,0,0,0,
11/5/2008,4/1/2011,4,2.08049988746643,0,0,0,
11/5/2008,5/1/2011,4,2.08850002288818,0,0,0,
11/5/2008,6/1/2011,4,2.08579993247986,0,0,0,
11/5/2008,7/1/2011,4,2.08109998703003,0,0,0,
11/5/2008,8/1/2011,4,2.08010005950928,0,0,0,
11/5/2008,9/1/2011,4,2.07979989051819,0,0,0,
11/5/2008,10/1/2011,4,1.97529995441437,0,0,0,
11/5/2008,11/1/2011,4,1.96080005168915,0,0,0,
11/6/2008,2/1/2009,1,62.3600006103516,,,,
11/6/2008,3/1/2009,1,63.3300018310547,,,,
11/6/2008,4/1/2009,1,64.2900009155273,,,,
11/6/2008,5/1/2009,1,65.2399978637695,,,,
11/6/2008,6/1/2009,1,66.1500015258789,,,,
11/6/2008,7/1/2009,1,67.0400009155273,,,,
11/6/2008,8/1/2009,1,67.8899993896484,,,,
11/6/2008,9/1/2009,1,68.7300033569336,,,,
11/6/2008,10/1/2009,1,69.5500030517578,,,,
11/6/2008,11/1/2009,1,70.3300018310547,,,,
11/6/2008,1/1/2010,1,71.7600021362305,,,,
11/6/2008,2/1/2010,1,72.4000015258789,,,,
11/6/2008,3/1/2010,1,73.0100021362305,,,,
11/6/2008,4/1/2010,1,73.5800018310547,,,,
11/6/2008,5/1/2010,1,74.0999984741211,,,,
11/6/2008,6/1/2010,1,74.5999984741211,,,,
11/6/2008,7/1/2010,1,75.0999984741211,,,,
11/6/2008,8/1/2010,1,75.5999984741211,,,,
11/6/2008,9/1/2010,1,76.0999984741211,,,,
11/6/2008,10/1/2010,1,76.5999984741211,,,,
11/6/2008,11/1/2010,1,77.0699996948242,,,,
11/6/2008,12/1/2010,1,77.5100021362305,,,,
11/6/2008,1/1/2011,1,77.9000015258789,,,,
11/6/2008,2/1/2011,1,78.2799987792969,,,,
11/6/2008,3/1/2011,1,78.6600036621094,,,,
11/6/2008,4/1/2011,1,79.0299987792969,,,,
11/6/2008,5/1/2011,1,79.3899993896484,,,,
11/6/2008,6/1/2011,1,79.7399978637695,,,,
11/6/2008,7/1/2011,1,80.0699996948242,,,,
11/6/2008,8/1/2011,1,80.3899993896484,,,,
11/6/2008,9/1/2011,1,80.6900024414063,,,,
11/6/2008,10/1/2011,1,80.9800033569336,,,,
11/6/2008,11/1/2011,1,81.2600021362305,,,,
11/6/2008,12/1/2011,1,81.5199966430664,,,,
11/6/2008,1/1/2012,1,81.7699966430664,,,,
11/6/2008,2/1/2012,1,82.0199966430664,,,,
11/6/2008,3/1/2012,1,82.2600021362305,,,,
11/6/2008,4/1/2012,1,82.4800033569336,,,,
11/6/2008,5/1/2012,1,82.6900024414062,,,,
11/6/2008,6/1/2012,1,82.9000015258789,,,,
11/6/2008,7/1/2012,1,83.0899963378906,,,,
11/6/2008,8/1/2012,1,83.2799987792969,,,,
11/6/2008,9/1/2012,1,83.4599990844727,,,,
11/6/2008,10/1/2012,1,83.629997253418,,,,
11/6/2008,11/1/2012,1,83.8000030517578,,,,
11/6/2008,12/1/2012,1,83.9599990844727,,,,
11/6/2008,1/1/2013,1,84.0899963378906,,,,
11/6/2008,2/1/2013,1,84.2200012207031,,,,
11/6/2008,3/1/2013,1,84.3499984741211,,,,
11/6/2008,4/1/2013,1,84.4800033569336,,,,
11/6/2008,5/1/2013,1,84.6100006103516,,,,
11/6/2008,6/1/2013,1,84.7300033569336,,,,
11/6/2008,7/1/2013,1,84.8499984741211,,,,
11/6/2008,8/1/2013,1,84.9700012207031,,,,
11/6/2008,9/1/2013,1,85.0899963378906,,,,
11/6/2008,10/1/2013,1,85.2099990844727,,,,
11/6/2008,11/1/2013,1,85.3300018310547,,,,
11/6/2008,12/1/2013,1,85.4499969482422,,,,
11/6/2008,6/1/2014,1,86.0699996948242,,,,
11/6/2008,12/1/2014,1,86.6500015258789,,,,
11/6/2008,6/1/2015,1,87.2099990844727,,,,
11/6/2008,12/1/2015,1,87.75,,,,
11/6/2008,6/1/2016,1,88.2200012207031,,,,
11/6/2008,12/1/2016,1,88.6600036621094,,,,
11/6/2008,12/1/2008,1,60.7700004577637,65.5,60.1599998474121,292018,
11/6/2008,1/1/2009,1,61.4700012207031,66.1399993896484,60.9099998474121,87869,
11/6/2008,12/1/2009,1,71.0800018310547,74.4100036621094,70.8300018310547,24244,
11/6/2008,12/1/2008,3,1.9423999786377,,,,
11/6/2008,1/1/2009,3,1.97060000896454,,,,
11/6/2008,2/1/2009,3,1.99310004711151,,,,
11/6/2008,3/1/2009,3,2.00710010528564,,,,
11/6/2008,4/1/2009,3,2.0081000328064,,,,
11/6/2008,5/1/2009,3,2.01360011100769,,,,
11/6/2008,6/1/2009,3,2.02360010147095,,,,
11/6/2008,7/1/2009,3,2.04259991645813,2.09899997711182,2.04699993133545,886,
11/6/2008,8/1/2009,3,2.0650999546051,2.11470007896423,2.07049989700317,186,
11/6/2008,9/1/2009,3,2.08809995651245,2.14569997787476,2.08590006828308,154,
11/6/2008,10/1/2009,3,2.11509990692139,2.16510009765625,2.11999988555908,107,
11/6/2008,11/1/2009,3,2.13560009002686,2.17549991607666,2.13100004196167,568,
11/6/2008,12/1/2009,3,2.15759992599487,2.23860001564026,2.16100001335144,2059,
11/6/2008,1/1/2010,3,2.17860007286072,2.19829988479614,2.19000005722046,8,
11/6/2008,2/1/2010,3,2.19460010528564,0,0,0,
11/6/2008,3/1/2010,3,2.20160007476807,0,0,0,
11/6/2008,4/1/2010,3,2.18959999084473,2.21000003814697,2.21000003814697,2,
11/6/2008,5/1/2010,3,2.17759990692139,0,0,2,
11/6/2008,6/1/2010,3,2.1716001033783,0,0,104,
11/6/2008,7/1/2010,3,2.18510007858276,0,0,0,
11/6/2008,8/1/2010,3,2.20260000228882,0,0,32,
11/6/2008,9/1/2010,3,2.22160005569458,2.26950001716614,2.25200009346008,2,
11/6/2008,10/1/2010,3,2.24060010910034,2.2885000705719,2.2885000705719,1,
11/6/2008,11/1/2010,3,2.25859999656677,2.28500008583069,2.28500008583069,2,
11/6/2008,12/1/2010,3,2.2765998840332,2.33500003814697,2.30940008163452,238,
11/6/2008,1/1/2011,3,2.29760003089905,0,0,0,
11/6/2008,2/1/2011,3,2.30559992790222,0,0,0,
11/6/2008,3/1/2011,3,2.2966001033783,0,0,5,
11/6/2008,4/1/2011,3,2.27410006523132,0,0,0,
11/6/2008,5/1/2011,3,2.25160002708435,0,0,0,
11/6/2008,6/1/2011,3,2.23659992218018,0,0,10,
11/6/2008,7/1/2011,3,2.24060010910034,0,0,0,
11/6/2008,8/1/2011,3,2.25160002708435,0,0,0,
11/6/2008,9/1/2011,3,2.26760005950928,0,0,0,
11/6/2008,10/1/2011,3,2.28259992599487,0,0,0,
11/6/2008,11/1/2011,3,2.29760003089905,0,0,0,
11/6/2008,2/1/2009,4,1.40299999713898,,,,
11/6/2008,3/1/2009,4,1.43700003623962,,,,
11/6/2008,4/1/2009,4,1.59949994087219,,,,
11/6/2008,5/1/2009,4,1.62150001525879,,,,
11/6/2008,6/1/2009,4,1.6434999704361,,,,
11/6/2008,7/1/2009,4,1.66299998760223,,,,
11/6/2008,8/1/2009,4,1.67700004577637,,,,
11/6/2008,9/1/2009,4,1.6875,,,,
11/6/2008,10/1/2009,4,1.59800004959106,,,,
11/6/2008,11/1/2009,4,1.60549998283386,,,,
11/6/2008,12/1/2009,4,1.62249994277954,,,,
11/6/2008,1/1/2010,4,1.64999997615814,,,,
11/6/2008,2/1/2010,4,1.67999994754791,,,,
11/6/2008,3/1/2010,4,1.7150000333786,,,,
11/6/2008,4/1/2010,4,1.87800002098084,,,,
11/6/2008,5/1/2010,4,1.89400005340576,,,,
11/6/2008,6/1/2010,4,1.89800000190735,,,,
11/6/2008,7/1/2010,4,1.90299999713898,,,,
11/6/2008,8/1/2010,4,1.89950001239777,,,,
11/6/2008,9/1/2010,4,1.88650000095367,,,,
11/6/2008,10/1/2010,4,1.78149998188019,,,,
11/6/2008,11/1/2010,4,1.77250003814697,,,,
11/6/2008,12/1/2010,4,1.77950000762939,,,,
11/6/2008,1/1/2011,4,1.7940000295639,,,,
11/6/2008,2/1/2011,4,1.81780004501343,,,,
11/6/2008,3/1/2011,4,1.84959995746613,,,,
11/6/2008,4/1/2011,4,2.00510001182556,,,,
11/6/2008,5/1/2011,4,2.01309990882874,,,,
11/6/2008,6/1/2011,4,2.01040005683899,,,,
11/6/2008,7/1/2011,4,2.00570011138916,,,,
11/6/2008,8/1/2011,4,2.00469994544983,,,,
11/6/2008,9/1/2011,4,2.00440001487732,,,,
11/6/2008,10/1/2011,4,1.89989995956421,,,,
11/6/2008,11/1/2011,4,1.88540005683899,,,,
11/6/2008,12/1/2008,4,1.33599996566772,1.44000005722046,1.3235000371933,38712,
11/6/2008,1/1/2009,4,1.369500041008,1.46800005435944,1.35500001907349,15438,
11/7/2008,2/1/2009,1,62.810001373291,,,,
11/7/2008,3/1/2009,1,63.7599983215332,,,,
11/7/2008,4/1/2009,1,64.6900024414063,,,,
11/7/2008,5/1/2009,1,65.6100006103516,,,,
11/7/2008,6/1/2009,1,66.4899978637695,,,,
11/7/2008,7/1/2009,1,67.3300018310547,,,,
11/7/2008,8/1/2009,1,68.1600036621094,,,,
11/7/2008,9/1/2009,1,68.9899978637695,,,,
11/7/2008,10/1/2009,1,69.8000030517578,,,,
11/7/2008,11/1/2009,1,70.5899963378906,,,,
11/7/2008,1/1/2010,1,72.0800018310547,,,,
11/7/2008,2/1/2010,1,72.75,,,,
11/7/2008,3/1/2010,1,73.4000015258789,,,,
11/7/2008,4/1/2010,1,74,,,,
11/7/2008,5/1/2010,1,74.5599975585938,,,,
11/7/2008,6/1/2010,1,75.0899963378906,,,,
11/7/2008,7/1/2010,1,75.5899963378906,,,,
11/7/2008,8/1/2010,1,76.0899963378906,,,,
11/7/2008,9/1/2010,1,76.5899963378906,,,,
11/7/2008,10/1/2010,1,77.0800018310547,,,,
11/7/2008,11/1/2010,1,77.5400009155274,,,,
11/7/2008,12/1/2010,1,77.9700012207031,,,,
11/7/2008,1/1/2011,1,78.370002746582,,,,
11/7/2008,2/1/2011,1,78.7600021362305,,,,
11/7/2008,3/1/2011,1,79.1399993896484,,,,
11/7/2008,4/1/2011,1,79.5100021362305,,,,
11/7/2008,5/1/2011,1,79.870002746582,,,,
11/7/2008,6/1/2011,1,80.2300033569336,,,,
11/7/2008,7/1/2011,1,80.5699996948242,,,,
11/7/2008,8/1/2011,1,80.8899993896484,,,,
11/7/2008,9/1/2011,1,81.1999969482422,,,,
11/7/2008,10/1/2011,1,81.4899978637695,,,,
11/7/2008,11/1/2011,1,81.7699966430664,,,,
11/7/2008,12/1/2011,1,82.0400009155273,,,,
11/7/2008,1/1/2012,1,82.3000030517578,,,,
11/7/2008,2/1/2012,1,82.5500030517578,,,,
11/7/2008,3/1/2012,1,82.7900009155274,,,,
11/7/2008,4/1/2012,1,83.0100021362305,,,,
11/7/2008,5/1/2012,1,83.2200012207031,,,,
11/7/2008,6/1/2012,1,83.4300003051758,,,,
11/7/2008,7/1/2012,1,83.620002746582,,,,
11/7/2008,8/1/2012,1,83.8099975585937,,,,
11/7/2008,9/1/2012,1,83.9899978637695,,,,
11/7/2008,10/1/2012,1,84.1699981689453,,,,
11/7/2008,11/1/2012,1,84.3399963378906,,,,
11/7/2008,12/1/2012,1,84.5,,,,
11/7/2008,1/1/2013,1,84.629997253418,,,,
11/7/2008,2/1/2013,1,84.7600021362305,,,,
11/7/2008,3/1/2013,1,84.8899993896484,,,,
11/7/2008,4/1/2013,1,85.0199966430664,,,,
11/7/2008,5/1/2013,1,85.1500015258789,,,,
11/7/2008,6/1/2013,1,85.2699966430664,,,,
11/7/2008,7/1/2013,1,85.3899993896484,,,,
11/7/2008,8/1/2013,1,85.5100021362305,,,,
11/7/2008,9/1/2013,1,85.629997253418,,,,
11/7/2008,10/1/2013,1,85.75,,,,
11/7/2008,11/1/2013,1,85.870002746582,,,,
11/7/2008,12/1/2013,1,85.9899978637695,,,,
11/7/2008,6/1/2014,1,86.6100006103516,,,,
11/7/2008,12/1/2014,1,87.1900024414063,,,,
11/7/2008,6/1/2015,1,87.75,,,,
11/7/2008,12/1/2015,1,88.2900009155273,,,,
11/7/2008,6/1/2016,1,88.7600021362305,,,,
11/7/2008,12/1/2016,1,89.1999969482422,,,,
11/7/2008,12/1/2008,1,61.0400009155273,62.8199996948242,59.9700012207031,236045,
11/7/2008,1/1/2009,1,61.8699989318848,63.5299987792969,60.7400016784668,85123,
11/7/2008,12/1/2009,1,71.3600006103516,72.9000015258789,70.5599975585938,15643,
11/7/2008,1/1/2009,3,2.0064001083374,,,,
11/7/2008,2/1/2009,3,2.02589988708496,,,,
11/7/2008,3/1/2009,3,2.04040002822876,,,,
11/7/2008,4/1/2009,3,2.04040002822876,,,,
11/7/2008,5/1/2009,3,2.04439997673035,,,,
11/7/2008,6/1/2009,3,2.05340003967285,,,,
11/7/2008,7/1/2009,3,2.07240009307861,,,,
11/7/2008,8/1/2009,3,2.09489989280701,,,,
11/7/2008,9/1/2009,3,2.11739993095398,,,,
11/7/2008,10/1/2009,3,2.14540004730225,,,,
11/7/2008,11/1/2009,3,2.16739988327026,,,,
11/7/2008,12/1/2009,3,2.19039988517761,,,,
11/7/2008,1/1/2010,3,2.21189999580383,,,,
11/7/2008,2/1/2010,3,2.22839999198914,,,,
11/7/2008,3/1/2010,3,2.23589992523193,,,,
11/7/2008,4/1/2010,3,2.22440004348755,,,,
11/7/2008,5/1/2010,3,2.21289992332458,,,,
11/7/2008,6/1/2010,3,2.20740008354187,,,,
11/7/2008,7/1/2010,3,2.22090005874634,,,,
11/7/2008,8/1/2010,3,2.23889994621277,,,,
11/7/2008,9/1/2010,3,2.25839996337891,,,,
11/7/2008,10/1/2010,3,2.27789998054504,,,,
11/7/2008,11/1/2010,3,2.29590010643005,,,,
11/7/2008,12/1/2010,3,2.31389999389648,,,,
11/7/2008,1/1/2011,3,2.33489990234375,,,,
11/7/2008,2/1/2011,3,2.3429000377655,,,,
11/7/2008,3/1/2011,3,2.333899974823,,,,
11/7/2008,4/1/2011,3,2.31139993667603,,,,
11/7/2008,5/1/2011,3,2.28889989852905,,,,
11/7/2008,6/1/2011,3,2.27390003204346,,,,
11/7/2008,7/1/2011,3,2.27789998054504,,,,
11/7/2008,8/1/2011,3,2.28889989852905,,,,
11/7/2008,9/1/2011,3,2.30489993095398,,,,
11/7/2008,10/1/2011,3,2.31990003585815,,,,
11/7/2008,11/1/2011,3,2.33489990234375,,,,
11/7/2008,12/1/2008,3,1.97839999198914,2.00410008430481,1.93669998645782,33890,
11/7/2008,12/1/2008,4,1.34949994087219,,,,
11/7/2008,1/1/2009,4,1.38399994373322,,,,
11/7/2008,2/1/2009,4,1.41799998283386,,,,
11/7/2008,3/1/2009,4,1.45200002193451,,,,
11/7/2008,4/1/2009,4,1.61300003528595,,,,
11/7/2008,5/1/2009,4,1.63399994373322,,,,
11/7/2008,6/1/2009,4,1.65499997138977,,,,
11/7/2008,7/1/2009,4,1.67349994182587,,,,
11/7/2008,8/1/2009,4,1.6875,,,,
11/7/2008,9/1/2009,4,1.69749999046326,,,,
11/7/2008,10/1/2009,4,1.60800004005432,,,,
11/7/2008,11/1/2009,4,1.61549997329712,,,,
11/7/2008,12/1/2009,4,1.63250005245209,,,,
11/7/2008,1/1/2010,4,1.6599999666214,,,,
11/7/2008,2/1/2010,4,1.69000005722046,,,,
11/7/2008,3/1/2010,4,1.72500002384186,,,,
11/7/2008,4/1/2010,4,1.88800001144409,,,,
11/7/2008,5/1/2010,4,1.90400004386902,,,,
11/7/2008,6/1/2010,4,1.90799999237061,,,,
11/7/2008,7/1/2010,4,1.91299998760223,,,,
11/7/2008,8/1/2010,4,1.90950000286102,,,,
11/7/2008,9/1/2010,4,1.89649999141693,,,,
11/7/2008,10/1/2010,4,1.79149997234344,,,,
11/7/2008,11/1/2010,4,1.78250002861023,,,,
11/7/2008,12/1/2010,4,1.78949999809265,,,,
11/7/2008,1/1/2011,4,1.80400002002716,,,,
11/7/2008,2/1/2011,4,1.82780003547668,,,,
11/7/2008,3/1/2011,4,1.85959994792938,,,,
11/7/2008,4/1/2011,4,2.01510000228882,,,,
11/7/2008,5/1/2011,4,2.02309989929199,,,,
11/7/2008,6/1/2011,4,2.02040004730225,,,,
11/7/2008,7/1/2011,4,2.01570010185242,,,,
11/7/2008,8/1/2011,4,2.01469993591309,,,,
11/7/2008,9/1/2011,4,2.01440000534058,,,,
11/7/2008,10/1/2011,4,1.90989995002747,,,,
11/7/2008,11/1/2011,4,1.89540004730225,,,,
11/10/2008,2/1/2009,1,64.1900024414062,,,,
11/10/2008,3/1/2009,1,65.0899963378906,,,,
11/10/2008,4/1/2009,1,65.9499969482422,,,,
11/10/2008,5/1/2009,1,66.7900009155273,,,,
11/10/2008,6/1/2009,1,67.5699996948242,,,,
11/10/2008,7/1/2009,1,68.3199996948242,,,,
11/10/2008,8/1/2009,1,69.0599975585937,,,,
11/10/2008,9/1/2009,1,69.8000030517578,,,,
11/10/2008,10/1/2009,1,70.5299987792969,,,,
11/10/2008,11/1/2009,1,71.25,,,,
11/10/2008,12/1/2009,1,71.9599990844727,,,,
11/10/2008,1/1/2010,1,72.620002746582,,,,
11/10/2008,2/1/2010,1,73.2300033569336,,,,
11/10/2008,3/1/2010,1,73.8199996948242,,,,
11/10/2008,4/1/2010,1,74.3600006103516,,,,
11/10/2008,5/1/2010,1,74.8600006103516,,,,
11/10/2008,6/1/2010,1,75.3300018310547,,,,
11/10/2008,7/1/2010,1,75.7900009155273,,,,
11/10/2008,8/1/2010,1,76.25,,,,
11/10/2008,9/1/2010,1,76.7099990844727,,,,
11/10/2008,10/1/2010,1,77.1600036621094,,,,
11/10/2008,11/1/2010,1,77.5800018310547,,,,
11/10/2008,12/1/2010,1,77.9700012207031,,,,
11/10/2008,1/1/2011,1,78.3300018310547,,,,
11/10/2008,2/1/2011,1,78.6699981689453,,,,
11/10/2008,3/1/2011,1,79.0100021362305,,,,
11/10/2008,4/1/2011,1,79.3300018310547,,,,
11/10/2008,5/1/2011,1,79.6500015258789,,,,
11/10/2008,6/1/2011,1,79.9599990844727,,,,
11/10/2008,7/1/2011,1,80.2600021362305,,,,
11/10/2008,8/1/2011,1,80.5299987792969,,,,
11/10/2008,9/1/2011,1,80.7900009155273,,,,
11/10/2008,10/1/2011,1,81.0299987792969,,,,
11/10/2008,11/1/2011,1,81.2699966430664,,,,
11/10/2008,12/1/2011,1,81.5100021362305,,,,
11/10/2008,1/1/2012,1,81.7399978637695,,,,
11/10/2008,2/1/2012,1,81.9700012207031,,,,
11/10/2008,3/1/2012,1,82.1999969482422,,,,
11/10/2008,4/1/2012,1,82.4100036621094,,,,
11/10/2008,5/1/2012,1,82.620002746582,,,,
11/10/2008,6/1/2012,1,82.8199996948242,,,,
11/10/2008,7/1/2012,1,83,,,,
11/10/2008,8/1/2012,1,83.1800003051758,,,,
11/10/2008,9/1/2012,1,83.3600006103516,,,,
11/10/2008,10/1/2012,1,83.5299987792969,,,,
11/10/2008,11/1/2012,1,83.6900024414063,,,,
11/10/2008,12/1/2012,1,83.8399963378906,,,,
11/10/2008,1/1/2013,1,83.9700012207031,,,,
11/10/2008,2/1/2013,1,84.0999984741211,,,,
11/10/2008,3/1/2013,1,84.2300033569336,,,,
11/10/2008,4/1/2013,1,84.3499984741211,,,,
11/10/2008,5/1/2013,1,84.4700012207031,,,,
11/10/2008,6/1/2013,1,84.5899963378906,,,,
11/10/2008,7/1/2013,1,84.7099990844727,,,,
11/10/2008,8/1/2013,1,84.8300018310547,,,,
11/10/2008,9/1/2013,1,84.9499969482422,,,,
11/10/2008,10/1/2013,1,85.0699996948242,,,,
11/10/2008,11/1/2013,1,85.1800003051758,,,,
11/10/2008,12/1/2013,1,85.2900009155274,,,,
11/10/2008,6/1/2014,1,85.8899993896484,,,,
11/10/2008,12/1/2014,1,86.4599990844727,,,,
11/10/2008,6/1/2015,1,87.0100021362305,,,,
11/10/2008,12/1/2015,1,87.5400009155274,,,,
11/10/2008,6/1/2016,1,88.0100021362305,,,,
11/10/2008,12/1/2016,1,88.4499969482422,,,,
11/10/2008,12/1/2008,1,62.4099998474121,65.5599975585938,59.0999984741211,286648,
11/10/2008,1/1/2009,1,63.2700004577637,66.3899993896484,60.2000007629395,109206,
11/10/2008,12/1/2008,3,2.00559997558594,,,,
11/10/2008,1/1/2009,3,2.03259992599487,,,,
11/10/2008,2/1/2009,3,2.05209994316101,,,,
11/10/2008,3/1/2009,3,2.06559991836548,,,,
11/10/2008,4/1/2009,3,2.06410002708435,,,,
11/10/2008,5/1/2009,3,2.06660008430481,,,,
11/10/2008,6/1/2009,3,2.07410001754761,,,,
11/10/2008,7/1/2009,3,2.09109997749329,,,,
11/10/2008,8/1/2009,3,2.11260008811951,,,,
11/10/2008,9/1/2009,3,2.13409996032715,,,,
11/10/2008,10/1/2009,3,2.16310000419617,,,,
11/10/2008,11/1/2009,3,2.18759989738464,,,,
11/10/2008,12/1/2009,3,2.21309995651245,,,,
11/10/2008,1/1/2010,3,2.23559999465942,,,,
11/10/2008,2/1/2010,3,2.25209999084473,,,,
11/10/2008,3/1/2010,3,2.25959992408752,,,,
11/10/2008,4/1/2010,3,2.24760007858276,,,,
11/10/2008,5/1/2010,3,2.23510003089905,,,,
11/10/2008,6/1/2010,3,2.228600025177,,,,
11/10/2008,7/1/2010,3,2.24160003662109,,,,
11/10/2008,8/1/2010,3,2.25909996032715,,,,
11/10/2008,9/1/2010,3,2.27859997749329,,,,
11/10/2008,10/1/2010,3,2.29809999465942,,,,
11/10/2008,11/1/2010,3,2.31609988212585,,,,
11/10/2008,12/1/2010,3,2.33410000801086,,,,
11/10/2008,1/1/2011,3,2.35509991645813,,,,
11/10/2008,2/1/2011,3,2.36310005187988,,,,
11/10/2008,3/1/2011,3,2.35409998893738,,,,
11/10/2008,4/1/2011,3,2.33159995079041,,,,
11/10/2008,5/1/2011,3,2.30909991264343,,,,
11/10/2008,6/1/2011,3,2.29410004615784,,,,
11/10/2008,7/1/2011,3,2.29809999465942,,,,
11/10/2008,8/1/2011,3,2.30909991264343,,,,
11/10/2008,9/1/2011,3,2.32509994506836,,,,
11/10/2008,10/1/2011,3,2.34010004997253,,,,
11/10/2008,11/1/2011,3,2.35509991645813,,,,
11/10/2008,12/1/2008,4,1.36790001392365,,,,
11/10/2008,1/1/2009,4,1.4074000120163,,,,
11/10/2008,2/1/2009,4,1.44389998912811,,,,
11/10/2008,3/1/2009,4,1.47940003871918,,,,
11/10/2008,4/1/2009,4,1.63839995861053,,,,
11/10/2008,5/1/2009,4,1.65789997577667,,,,
11/10/2008,6/1/2009,4,1.67739999294281,,,,
11/10/2008,7/1/2009,4,1.69490003585815,,,,
11/10/2008,8/1/2009,4,1.70840001106262,,,,
11/10/2008,9/1/2009,4,1.7179000377655,,,,
11/10/2008,10/1/2009,4,1.62740004062653,,,,
11/10/2008,11/1/2009,4,1.63489997386932,,,,
11/10/2008,12/1/2009,4,1.65190005302429,,,,
11/10/2008,1/1/2010,4,1.6793999671936,,,,
11/10/2008,2/1/2010,4,1.70940005779266,,,,
11/10/2008,3/1/2010,4,1.74440002441406,,,,
11/10/2008,4/1/2010,4,1.9074000120163,,,,
11/10/2008,5/1/2010,4,1.92340004444122,,,,
11/10/2008,6/1/2010,4,1.92739999294281,,,,
11/10/2008,7/1/2010,4,1.93239998817444,,,,
11/10/2008,8/1/2010,4,1.92890000343323,,,,
11/10/2008,9/1/2010,4,1.91589999198914,,,,
11/10/2008,10/1/2010,4,1.81089997291565,,,,
11/10/2008,11/1/2010,4,1.80190002918243,,,,
11/10/2008,12/1/2010,4,1.80889999866486,,,,
11/10/2008,1/1/2011,4,1.82340002059937,,,,
11/10/2008,2/1/2011,4,1.84720003604889,,,,
11/10/2008,3/1/2011,4,1.87899994850159,,,,
11/10/2008,4/1/2011,4,2.03449988365173,,,,
11/10/2008,5/1/2011,4,2.04250001907349,,,,
11/10/2008,6/1/2011,4,2.03979992866516,,,,
11/10/2008,7/1/2011,4,2.03509998321533,,,,
11/10/2008,8/1/2011,4,2.03410005569458,,,,
11/10/2008,9/1/2011,4,2.03379988670349,,,,
11/10/2008,10/1/2011,4,1.92929995059967,,,,
11/10/2008,11/1/2011,4,1.91480004787445,,,,
11/11/2008,2/1/2009,1,61.1199989318848,,,,
11/11/2008,3/1/2009,1,62.0499992370606,,,,
11/11/2008,4/1/2009,1,62.9500007629395,,,,
11/11/2008,5/1/2009,1,63.8400001525879,,,,
11/11/2008,7/1/2009,1,65.5100021362305,,,,
11/11/2008,8/1/2009,1,66.2799987792969,,,,
11/11/2008,9/1/2009,1,67.0199966430664,,,,
11/11/2008,10/1/2009,1,67.75,,,,
11/11/2008,11/1/2009,1,68.4800033569336,,,,
11/11/2008,1/1/2010,1,69.8899993896484,,,,
11/11/2008,2/1/2010,1,70.5400009155273,,,,
11/11/2008,3/1/2010,1,71.1699981689453,,,,
11/11/2008,4/1/2010,1,71.75,,,,
11/11/2008,5/1/2010,1,72.3000030517578,,,,
11/11/2008,6/1/2010,1,72.8099975585937,,,,
11/11/2008,7/1/2010,1,73.3000030517578,,,,
11/11/2008,8/1/2010,1,73.7900009155274,,,,
11/11/2008,9/1/2010,1,74.2699966430664,,,,
11/11/2008,10/1/2010,1,74.7399978637695,,,,
11/11/2008,11/1/2010,1,75.1900024414063,,,,
11/11/2008,12/1/2010,1,75.6100006103516,,,,
11/11/2008,1/1/2011,1,75.9899978637695,,,,
11/11/2008,2/1/2011,1,76.3600006103516,,,,
11/11/2008,3/1/2011,1,76.7200012207031,,,,
11/11/2008,4/1/2011,1,77.0699996948242,,,,
11/11/2008,5/1/2011,1,77.4100036621094,,,,
11/11/2008,6/1/2011,1,77.7399978637695,,,,
11/11/2008,7/1/2011,1,78.0500030517578,,,,
11/11/2008,8/1/2011,1,78.3399963378906,,,,
11/11/2008,9/1/2011,1,78.6100006103516,,,,
11/11/2008,10/1/2011,1,78.870002746582,,,,
11/11/2008,11/1/2011,1,79.120002746582,,,,
11/11/2008,12/1/2011,1,79.370002746582,,,,
11/11/2008,1/1/2012,1,79.6100006103516,,,,
11/11/2008,2/1/2012,1,79.8499984741211,,,,
11/11/2008,3/1/2012,1,80.0800018310547,,,,
11/11/2008,4/1/2012,1,80.3000030517578,,,,
11/11/2008,5/1/2012,1,80.5100021362305,,,,
11/11/2008,6/1/2012,1,80.7099990844727,,,,
11/11/2008,7/1/2012,1,80.8899993896484,,,,
11/11/2008,8/1/2012,1,81.0699996948242,,,,
11/11/2008,9/1/2012,1,81.25,,,,
11/11/2008,10/1/2012,1,81.4199981689453,,,,
11/11/2008,11/1/2012,1,81.5800018310547,,,,
11/11/2008,12/1/2012,1,81.7300033569336,,,,
11/11/2008,1/1/2013,1,81.8600006103516,,,,
11/11/2008,2/1/2013,1,81.9899978637695,,,,
11/11/2008,3/1/2013,1,82.120002746582,,,,
11/11/2008,4/1/2013,1,82.25,,,,
11/11/2008,5/1/2013,1,82.379997253418,,,,
11/11/2008,6/1/2013,1,82.5,,,,
11/11/2008,7/1/2013,1,82.620002746582,,,,
11/11/2008,8/1/2013,1,82.7399978637695,,,,
11/11/2008,9/1/2013,1,82.8600006103516,,,,
11/11/2008,10/1/2013,1,82.9800033569336,,,,
11/11/2008,11/1/2013,1,83.0999984741211,,,,
11/11/2008,12/1/2013,1,83.2200012207031,,,,
11/11/2008,6/1/2014,1,83.8199996948242,,,,
11/11/2008,12/1/2014,1,84.3899993896484,,,,
11/11/2008,6/1/2015,1,84.9400024414063,,,,
11/11/2008,12/1/2015,1,85.4700012207031,,,,
11/11/2008,6/1/2016,1,85.9400024414063,,,,
11/11/2008,12/1/2016,1,86.379997253418,,,,
11/11/2008,12/1/2008,1,59.3300018310547,62.2799987792969,58.3199996948242,258306,
11/11/2008,1/1/2009,1,60.2200012207031,62.9500007629395,59.1800003051758,87311,
11/11/2008,6/1/2009,1,64.6900024414063,65.8000030517578,63.7999992370605,13197,
11/11/2008,12/1/2009,1,69.1999969482422,72,68.4400024414063,14328,
11/11/2008,2/1/2009,3,1.97449994087219,,,,
11/11/2008,3/1/2009,3,1.98749995231628,,,,
11/11/2008,4/1/2009,3,1.98450005054474,,,,
11/11/2008,5/1/2009,3,1.98650002479553,,,,
11/11/2008,6/1/2009,3,1.99349999427795,,,,
11/11/2008,7/1/2009,3,2.00950002670288,,,,
11/11/2008,8/1/2009,3,2.03049993515015,,,,
11/11/2008,9/1/2009,3,2.05200004577637,,,,
11/11/2008,10/1/2009,3,2.08049988746643,,,,
11/11/2008,11/1/2009,3,2.10500001907349,,,,
11/11/2008,12/1/2009,3,2.13050007820129,,,,
11/11/2008,1/1/2010,3,2.15400004386902,,,,
11/11/2008,2/1/2010,3,2.1710000038147,,,,
11/11/2008,3/1/2010,3,2.17899990081787,,,,
11/11/2008,4/1/2010,3,2.16750001907349,,,,
11/11/2008,5/1/2010,3,2.15599989891052,,,,
11/11/2008,6/1/2010,3,2.15050005912781,,,,
11/11/2008,7/1/2010,3,2.16400003433228,,,,
11/11/2008,8/1/2010,3,2.18149995803833,,,,
11/11/2008,9/1/2010,3,2.20099997520447,,,,
11/11/2008,10/1/2010,3,2.22049999237061,,,,
11/11/2008,11/1/2010,3,2.23850011825562,,,,
11/11/2008,12/1/2010,3,2.25650000572205,,,,
11/11/2008,1/1/2011,3,2.27749991416931,,,,
11/11/2008,2/1/2011,3,2.28550004959106,,,,
11/11/2008,3/1/2011,3,2.27649998664856,,,,
11/11/2008,4/1/2011,3,2.25399994850159,,,,
11/11/2008,5/1/2011,3,2.23149991035461,,,,
11/11/2008,6/1/2011,3,2.21650004386902,,,,
11/11/2008,7/1/2011,3,2.22049999237061,,,,
11/11/2008,8/1/2011,3,2.23149991035461,,,,
11/11/2008,9/1/2011,3,2.24749994277954,,,,
11/11/2008,10/1/2011,3,2.26250004768372,,,,
11/11/2008,11/1/2011,3,2.27749991416931,,,,
11/11/2008,12/1/2008,3,1.92900002002716,1.9918999671936,1.90929996967316,32999,
11/11/2008,1/1/2009,3,1.95500004291534,2.01180005073547,1.93649995326996,14770,
11/11/2008,12/1/2008,4,1.30589997768402,,,,
11/11/2008,1/1/2009,4,1.34440004825592,,,,
11/11/2008,2/1/2009,4,1.3798999786377,,,,
11/11/2008,3/1/2009,4,1.41540002822876,,,,
11/11/2008,4/1/2009,4,1.57039999961853,,,,
11/11/2008,5/1/2009,4,1.58889997005463,,,,
11/11/2008,6/1/2009,4,1.60739994049072,,,,
11/11/2008,7/1/2009,4,1.62440001964569,,,,
11/11/2008,8/1/2009,4,1.63740003108978,,,,
11/11/2008,9/1/2009,4,1.646399974823,,,,
11/11/2008,10/1/2009,4,1.55540001392365,,,,
11/11/2008,11/1/2009,4,1.56289994716644,,,,
11/11/2008,12/1/2009,4,1.57990002632141,,,,
11/11/2008,1/1/2010,4,1.60739994049072,,,,
11/11/2008,2/1/2010,4,1.63740003108978,,,,
11/11/2008,3/1/2010,4,1.67239999771118,,,,
11/11/2008,4/1/2010,4,1.83539998531342,,,,
11/11/2008,5/1/2010,4,1.85140001773834,,,,
11/11/2008,6/1/2010,4,1.85539996623993,,,,
11/11/2008,7/1/2010,4,1.86039996147156,,,,
11/11/2008,8/1/2010,4,1.85689997673035,,,,
11/11/2008,9/1/2010,4,1.84389996528626,,,,
11/11/2008,10/1/2010,4,1.73889994621277,,,,
11/11/2008,11/1/2010,4,1.72990000247955,,,,
11/11/2008,12/1/2010,4,1.73689997196198,,,,
11/11/2008,1/1/2011,4,1.75139999389648,,,,
11/11/2008,2/1/2011,4,1.77520000934601,,,,
11/11/2008,3/1/2011,4,1.807000041008,,,,
11/11/2008,4/1/2011,4,1.96249997615814,,,,
11/11/2008,5/1/2011,4,1.97049999237061,,,,
11/11/2008,6/1/2011,4,1.96780002117157,,,,
11/11/2008,7/1/2011,4,1.96309995651245,,,,
11/11/2008,8/1/2011,4,1.9621000289917,,,,
11/11/2008,9/1/2011,4,1.9617999792099,,,,
11/11/2008,10/1/2011,4,1.85730004310608,,,,
11/11/2008,11/1/2011,4,1.84280002117157,,,,
11/12/2008,2/1/2009,1,57.9500007629395,,,,
11/12/2008,3/1/2009,1,58.8400001525879,,,,
11/12/2008,4/1/2009,1,59.7299995422363,,,,
11/12/2008,5/1/2009,1,60.6199989318848,,,,
11/12/2008,7/1/2009,1,62.2999992370606,,,,
11/12/2008,8/1/2009,1,63.0999984741211,,,,
11/12/2008,9/1/2009,1,63.8699989318848,,,,
11/12/2008,10/1/2009,1,64.6399993896484,,,,
11/12/2008,11/1/2009,1,65.4100036621094,,,,
11/12/2008,12/1/2009,1,66.1699981689453,,,,
11/12/2008,1/1/2010,1,66.8899993896484,,,,
11/12/2008,2/1/2010,1,67.5699996948242,,,,
11/12/2008,3/1/2010,1,68.2300033569336,,,,
11/12/2008,4/1/2010,1,68.8499984741211,,,,
11/12/2008,5/1/2010,1,69.4400024414063,,,,
11/12/2008,6/1/2010,1,69.9899978637695,,,,
11/12/2008,7/1/2010,1,70.5299987792969,,,,
11/12/2008,8/1/2010,1,71.0699996948242,,,,
11/12/2008,9/1/2010,1,71.5999984741211,,,,
11/12/2008,10/1/2010,1,72.1100006103516,,,,
11/12/2008,11/1/2010,1,72.5999984741211,,,,
11/12/2008,12/1/2010,1,73.0599975585938,,,,
11/12/2008,1/1/2011,1,73.4700012207031,,,,
11/12/2008,2/1/2011,1,73.870002746582,,,,
11/12/2008,3/1/2011,1,74.2600021362305,,,,
11/12/2008,4/1/2011,1,74.6399993896484,,,,
11/12/2008,5/1/2011,1,75.0100021362305,,,,
11/12/2008,6/1/2011,1,75.370002746582,,,,
11/12/2008,7/1/2011,1,75.7099990844727,,,,
11/12/2008,8/1/2011,1,76.0299987792969,,,,
11/12/2008,9/1/2011,1,76.3300018310547,,,,
11/12/2008,10/1/2011,1,76.620002746582,,,,
11/12/2008,11/1/2011,1,76.9000015258789,,,,
11/12/2008,12/1/2011,1,77.1800003051758,,,,
11/12/2008,1/1/2012,1,77.4499969482422,,,,
11/12/2008,2/1/2012,1,77.7200012207031,,,,
11/12/2008,3/1/2012,1,77.9800033569336,,,,
11/12/2008,4/1/2012,1,78.2300033569336,,,,
11/12/2008,5/1/2012,1,78.4700012207031,,,,
11/12/2008,6/1/2012,1,78.6999969482422,,,,
11/12/2008,7/1/2012,1,78.9100036621094,,,,
11/12/2008,8/1/2012,1,79.120002746582,,,,
11/12/2008,9/1/2012,1,79.3300018310547,,,,
11/12/2008,10/1/2012,1,79.5299987792969,,,,
11/12/2008,11/1/2012,1,79.7200012207031,,,,
11/12/2008,12/1/2012,1,79.9000015258789,,,,
11/12/2008,1/1/2013,1,80.0500030517578,,,,
11/12/2008,2/1/2013,1,80.1999969482422,,,,
11/12/2008,3/1/2013,1,80.3499984741211,,,,
11/12/2008,4/1/2013,1,80.5,,,,
11/12/2008,5/1/2013,1,80.6500015258789,,,,
11/12/2008,6/1/2013,1,80.8000030517578,,,,
11/12/2008,7/1/2013,1,80.9499969482422,,,,
11/12/2008,8/1/2013,1,81.0899963378906,,,,
11/12/2008,9/1/2013,1,81.2300033569336,,,,
11/12/2008,10/1/2013,1,81.370002746582,,,,
11/12/2008,11/1/2013,1,81.5100021362305,,,,
11/12/2008,12/1/2013,1,81.6500015258789,,,,
11/12/2008,6/1/2014,1,82.370002746582,,,,
11/12/2008,12/1/2014,1,83.0599975585938,,,,
11/12/2008,6/1/2015,1,83.6900024414063,,,,
11/12/2008,12/1/2015,1,84.3000030517578,,,,
11/12/2008,6/1/2016,1,84.8199996948242,,,,
11/12/2008,12/1/2016,1,85.3099975585937,,,,
11/12/2008,12/1/2008,1,56.1599998474121,59.5,55.5,261423,
11/12/2008,1/1/2009,1,57.0299987792969,60.3400001525879,56.4099998474121,103153,
11/12/2008,6/1/2009,1,61.4700012207031,64.3099975585938,61.0299987792969,11923,
11/12/2008,12/1/2008,3,1.83539998531342,,,,
11/12/2008,1/1/2009,3,1.86090004444122,,,,
11/12/2008,2/1/2009,3,1.88189995288849,,,,
11/12/2008,3/1/2009,3,1.89489996433258,,,,
11/12/2008,4/1/2009,3,1.88989996910095,,,,
11/12/2008,5/1/2009,3,1.8944000005722,,,,
11/12/2008,6/1/2009,3,1.90439999103546,,,,
11/12/2008,7/1/2009,3,1.92190003395081,,,,
11/12/2008,8/1/2009,3,1.94190001487732,,,,
11/12/2008,9/1/2009,3,1.96340000629425,,,,
11/12/2008,10/1/2009,3,1.9918999671936,,,,
11/12/2008,11/1/2009,3,2.01740002632141,,,,
11/12/2008,12/1/2009,3,2.04340004920959,,,,
11/12/2008,1/1/2010,3,2.0673999786377,,,,
11/12/2008,2/1/2010,3,2.08489990234375,,,,
11/12/2008,3/1/2010,3,2.09340000152588,,,,
11/12/2008,4/1/2010,3,2.08290004730225,,,,
11/12/2008,5/1/2010,3,2.07240009307861,,,,
11/12/2008,6/1/2010,3,2.06789994239807,,,,
11/12/2008,7/1/2010,3,2.08139991760254,,,,
11/12/2008,8/1/2010,3,2.09890007972717,,,,
11/12/2008,9/1/2010,3,2.11840009689331,,,,
11/12/2008,10/1/2010,3,2.13790011405945,,,,
11/12/2008,11/1/2010,3,2.15639996528625,,,,
11/12/2008,12/1/2010,3,2.17490005493164,,,,
11/12/2008,1/1/2011,3,2.19589996337891,,,,
11/12/2008,2/1/2011,3,2.20390009880066,,,,
11/12/2008,3/1/2011,3,2.19490003585815,,,,
11/12/2008,4/1/2011,3,2.17239999771118,,,,
11/12/2008,5/1/2011,3,2.14989995956421,,,,
11/12/2008,6/1/2011,3,2.13490009307861,,,,
11/12/2008,7/1/2011,3,2.1389000415802,,,,
11/12/2008,8/1/2011,3,2.14989995956421,,,,
11/12/2008,9/1/2011,3,2.16589999198914,,,,
11/12/2008,10/1/2011,3,2.18090009689331,,,,
11/12/2008,11/1/2011,3,2.19589996337891,,,,
11/12/2008,1/1/2009,4,1.28260004520416,,,,
11/12/2008,2/1/2009,4,1.31610000133514,,,,
11/12/2008,3/1/2009,4,1.34959995746613,,,,
11/12/2008,4/1/2009,4,1.4970999956131,,,,
11/12/2008,5/1/2009,4,1.51409995555878,,,,
11/12/2008,12/1/2008,4,1.24810004234314,1.31710004806519,1.23689997196198,28346,
11/12/2008,6/1/2009,4,1.5300999879837,1.59230005741119,1.52909994125366,1279,
11/12/2008,7/1/2009,4,1.54560005664825,1.58749997615814,1.54719996452332,709,
11/12/2008,8/1/2009,4,1.55859994888306,1.58700001239777,1.5599000453949,476,
11/12/2008,9/1/2009,4,1.56760001182556,1.58340001106262,1.57050001621246,518,
11/12/2008,10/1/2009,4,1.47759997844696,1.50250005722046,1.4811999797821,99,
11/12/2008,11/1/2009,4,1.48510003089905,1.51250004768372,1.49119997024536,101,
11/12/2008,12/1/2009,4,1.50209999084473,1.53750002384186,1.49500000476837,357,
11/12/2008,1/1/2010,4,1.52960002422333,0,0,83,
11/12/2008,2/1/2010,4,1.5595999956131,0,0,12,
11/12/2008,3/1/2010,4,1.5945999622345,0,0,0,
11/12/2008,4/1/2010,4,1.7525999546051,0,0,0,
11/12/2008,5/1/2010,4,1.76859998703003,0,0,0,
11/12/2008,6/1/2010,4,1.77260005474091,0,0,400,
11/12/2008,7/1/2010,4,1.77760004997253,0,0,0,
11/12/2008,8/1/2010,4,1.77409994602203,0,0,0,
11/12/2008,9/1/2010,4,1.76110005378723,0,0,0,
11/12/2008,10/1/2010,4,1.65610003471375,0,0,0,
11/12/2008,11/1/2010,4,1.64709997177124,0,0,0,
11/12/2008,12/1/2010,4,1.65409994125366,1.67400002479553,1.67400002479553,1,
11/12/2008,1/1/2011,4,1.66859996318817,0,0,0,
11/12/2008,2/1/2011,4,1.6923999786377,0,0,0,
11/12/2008,3/1/2011,4,1.72420001029968,0,0,0,
11/12/2008,4/1/2011,4,1.87969994544983,0,0,0,
11/12/2008,5/1/2011,4,1.88769996166229,0,0,0,
11/12/2008,6/1/2011,4,1.88499999046326,0,0,0,
11/12/2008,7/1/2011,4,1.88030004501343,0,0,0,
11/12/2008,8/1/2011,4,1.87929999828339,0,0,0,
11/12/2008,9/1/2011,4,1.87899994850159,0,0,0,
11/12/2008,10/1/2011,4,1.77450001239777,0,0,0,
11/12/2008,11/1/2011,4,1.75999999046326,0,0,0,
11/13/2008,2/1/2009,1,60,,,,
11/13/2008,3/1/2009,1,60.9500007629395,,,,
11/13/2008,4/1/2009,1,61.9000015258789,,,,
11/13/2008,5/1/2009,1,62.8300018310547,,,,
11/13/2008,6/1/2009,1,63.7000007629395,,,,
11/13/2008,7/1/2009,1,64.5199966430664,,,,
11/13/2008,8/1/2009,1,65.3000030517578,,,,
11/13/2008,9/1/2009,1,66.0500030517578,,,,
11/13/2008,10/1/2009,1,66.8000030517578,,,,
11/13/2008,11/1/2009,1,67.5500030517578,,,,
11/13/2008,12/1/2009,1,68.2900009155273,,,,
11/13/2008,1/1/2010,1,68.9899978637695,,,,
11/13/2008,2/1/2010,1,69.6500015258789,,,,
11/13/2008,3/1/2010,1,70.3099975585937,,,,
11/13/2008,4/1/2010,1,70.9400024414063,,,,
11/13/2008,5/1/2010,1,71.5299987792969,,,,
11/13/2008,6/1/2010,1,72.0800018310547,,,,
11/13/2008,7/1/2010,1,72.620002746582,,,,
11/13/2008,8/1/2010,1,73.1600036621094,,,,
11/13/2008,9/1/2010,1,73.6900024414063,,,,
11/13/2008,10/1/2010,1,74.1999969482422,,,,
11/13/2008,11/1/2010,1,74.6900024414063,,,,
11/13/2008,12/1/2010,1,75.1500015258789,,,,
11/13/2008,1/1/2011,1,75.5500030517578,,,,
11/13/2008,2/1/2011,1,75.9400024414063,,,,
11/13/2008,3/1/2011,1,76.3199996948242,,,,
11/13/2008,4/1/2011,1,76.6900024414062,,,,
11/13/2008,5/1/2011,1,77.0500030517578,,,,
11/13/2008,6/1/2011,1,77.3899993896484,,,,
11/13/2008,7/1/2011,1,77.7099990844727,,,,
11/13/2008,8/1/2011,1,78.0199966430664,,,,
11/13/2008,9/1/2011,1,78.3099975585938,,,,
11/13/2008,10/1/2011,1,78.5899963378906,,,,
11/13/2008,11/1/2011,1,78.8600006103516,,,,
11/13/2008,12/1/2011,1,79.129997253418,,,,
11/13/2008,1/1/2012,1,79.379997253418,,,,
11/13/2008,2/1/2012,1,79.629997253418,,,,
11/13/2008,3/1/2012,1,79.870002746582,,,,
11/13/2008,4/1/2012,1,80.0999984741211,,,,
11/13/2008,5/1/2012,1,80.3199996948242,,,,
11/13/2008,6/1/2012,1,80.5299987792969,,,,
11/13/2008,7/1/2012,1,80.7300033569336,,,,
11/13/2008,8/1/2012,1,80.9300003051758,,,,
11/13/2008,9/1/2012,1,81.129997253418,,,,
11/13/2008,10/1/2012,1,81.3300018310547,,,,
11/13/2008,11/1/2012,1,81.5199966430664,,,,
11/13/2008,12/1/2012,1,81.6999969482422,,,,
11/13/2008,1/1/2013,1,81.8499984741211,,,,
11/13/2008,2/1/2013,1,81.9899978637695,,,,
11/13/2008,3/1/2013,1,82.129997253418,,,,
11/13/2008,4/1/2013,1,82.2699966430664,,,,
11/13/2008,5/1/2013,1,82.4100036621094,,,,
11/13/2008,6/1/2013,1,82.5500030517578,,,,
11/13/2008,7/1/2013,1,82.6900024414062,,,,
11/13/2008,8/1/2013,1,82.8300018310547,,,,
11/13/2008,9/1/2013,1,82.9599990844727,,,,
11/13/2008,10/1/2013,1,83.0899963378906,,,,
11/13/2008,11/1/2013,1,83.2200012207031,,,,
11/13/2008,12/1/2013,1,83.3499984741211,,,,
11/13/2008,6/1/2014,1,84,,,,
11/13/2008,12/1/2014,1,84.620002746582,,,,
11/13/2008,6/1/2015,1,85.2300033569336,,,,
11/13/2008,12/1/2015,1,85.8199996948242,,,,
11/13/2008,6/1/2016,1,86.3399963378906,,,,
11/13/2008,12/1/2016,1,86.8300018310547,,,,
11/13/2008,12/1/2008,1,58.2400016784668,59.6599998474121,54.6699981689453,322685,
11/13/2008,1/1/2009,1,59.060001373291,60.4500007629395,55.5400009155273,136035,
11/13/2008,12/1/2008,3,1.875,,,,
11/13/2008,1/1/2009,3,1.89849996566772,,,,
11/13/2008,2/1/2009,3,1.92050004005432,,,,
11/13/2008,3/1/2009,3,1.93299996852875,,,,
11/13/2008,4/1/2009,3,1.92799997329712,,,,
11/13/2008,5/1/2009,3,1.93250000476837,,,,
11/13/2008,7/1/2009,3,1.96000003814697,,,,
11/13/2008,8/1/2009,3,1.98000001907349,,,,
11/13/2008,9/1/2009,3,2.00300002098083,,,,
11/13/2008,10/1/2009,3,2.03200006484985,,,,
11/13/2008,11/1/2009,3,2.05900001525879,,,,
11/13/2008,12/1/2009,3,2.0864999294281,,,,
11/13/2008,1/1/2010,3,2.11199998855591,,,,
11/13/2008,2/1/2010,3,2.12899994850159,,,,
11/13/2008,3/1/2010,3,2.13750004768372,,,,
11/13/2008,4/1/2010,3,2.12599992752075,,,,
11/13/2008,5/1/2010,3,2.11450004577637,,,,
11/13/2008,6/1/2010,3,2.10949993133545,,,,
11/13/2008,7/1/2010,3,2.12299990653992,,,,
11/13/2008,8/1/2010,3,2.14050006866455,,,,
11/13/2008,9/1/2010,3,2.16000008583069,,,,
11/13/2008,10/1/2010,3,2.17950010299683,,,,
11/13/2008,11/1/2010,3,2.19799995422363,,,,
11/13/2008,12/1/2010,3,2.21650004386902,,,,
11/13/2008,1/1/2011,3,2.23749995231628,,,,
11/13/2008,2/1/2011,3,2.24550008773804,,,,
11/13/2008,3/1/2011,3,2.23650002479553,,,,
11/13/2008,4/1/2011,3,2.21399998664856,,,,
11/13/2008,5/1/2011,3,2.19149994850159,,,,
11/13/2008,6/1/2011,3,2.17650008201599,,,,
11/13/2008,7/1/2011,3,2.18050003051758,,,,
11/13/2008,8/1/2011,3,2.19149994850159,,,,
11/13/2008,9/1/2011,3,2.20749998092651,,,,
11/13/2008,10/1/2011,3,2.22250008583069,,,,
11/13/2008,11/1/2011,3,2.23749995231628,,,,
11/13/2008,6/1/2009,3,1.942999958992,1.97930002212524,1.8860000371933,3043,
11/13/2008,1/1/2009,4,1.33589994907379,,,,
11/13/2008,2/1/2009,4,1.36839997768402,,,,
11/13/2008,3/1/2009,4,1.40090000629425,,,,
11/13/2008,4/1/2009,4,1.54589998722076,,,,
11/13/2008,5/1/2009,4,1.56140005588532,,,,
11/13/2008,6/1/2009,4,1.57589995861053,,,,
11/13/2008,7/1/2009,4,1.58990001678467,,,,
11/13/2008,8/1/2009,4,1.60239994525909,,,,
11/13/2008,9/1/2009,4,1.6114000082016,,,,
11/13/2008,10/1/2009,4,1.521399974823,,,,
11/13/2008,11/1/2009,4,1.52890002727509,,,,
11/13/2008,12/1/2009,4,1.54639995098114,,,,
11/13/2008,1/1/2010,4,1.57389998435974,,,,
11/13/2008,2/1/2010,4,1.60389995574951,,,,
11/13/2008,3/1/2010,4,1.6389000415802,,,,
11/13/2008,4/1/2010,4,1.79190003871918,,,,
11/13/2008,5/1/2010,4,1.80789995193481,,,,
11/13/2008,6/1/2010,4,1.81190001964569,,,,
11/13/2008,7/1/2010,4,1.81690001487732,,,,
11/13/2008,8/1/2010,4,1.81340003013611,,,,
11/13/2008,9/1/2010,4,1.80040001869202,,,,
11/13/2008,10/1/2010,4,1.69539999961853,,,,
11/13/2008,11/1/2010,4,1.68640005588532,,,,
11/13/2008,12/1/2010,4,1.69340002536774,,,,
11/13/2008,1/1/2011,4,1.70790004730225,,,,
11/13/2008,2/1/2011,4,1.73169994354248,,,,
11/13/2008,3/1/2011,4,1.76349997520447,,,,
11/13/2008,4/1/2011,4,1.9190000295639,,,,
11/13/2008,5/1/2011,4,1.92700004577637,,,,
11/13/2008,6/1/2011,4,1.92429995536804,,,,
11/13/2008,7/1/2011,4,1.91960000991821,,,,
11/13/2008,8/1/2011,4,1.91859996318817,,,,
11/13/2008,9/1/2011,4,1.91830003261566,,,,
11/13/2008,10/1/2011,4,1.81379997730255,,,,
11/13/2008,11/1/2011,4,1.79929995536804,,,,
11/13/2008,12/1/2008,4,1.30239999294281,1.31679999828339,1.21000003814697,33708,
11/14/2008,3/1/2009,1,59.2999992370605,,,,
11/14/2008,4/1/2009,1,60.25,,,,
11/14/2008,5/1/2009,1,61.189998626709,,,,
11/14/2008,6/1/2009,1,62.0999984741211,,,,
11/14/2008,7/1/2009,1,62.9799995422363,,,,
11/14/2008,8/1/2009,1,63.8300018310547,,,,
11/14/2008,9/1/2009,1,64.6600036621094,,,,
11/14/2008,10/1/2009,1,65.4800033569336,,,,
11/14/2008,11/1/2009,1,66.3000030517578,,,,
11/14/2008,12/1/2009,1,67.0800018310547,,,,
11/14/2008,1/1/2010,1,67.8000030517578,,,,
11/14/2008,2/1/2010,1,68.4800033569336,,,,
11/14/2008,3/1/2010,1,69.1600036621094,,,,
11/14/2008,4/1/2010,1,69.8099975585938,,,,
11/14/2008,5/1/2010,1,70.4199981689453,,,,
11/14/2008,6/1/2010,1,70.9899978637695,,,,
11/14/2008,7/1/2010,1,71.5500030517578,,,,
11/14/2008,8/1/2010,1,72.1100006103516,,,,
11/14/2008,9/1/2010,1,72.6500015258789,,,,
11/14/2008,10/1/2010,1,73.1699981689453,,,,
11/14/2008,11/1/2010,1,73.6699981689453,,,,
11/14/2008,12/1/2010,1,74.1399993896484,,,,
11/14/2008,1/1/2011,1,74.5599975585938,,,,
11/14/2008,2/1/2011,1,74.9800033569336,,,,
11/14/2008,3/1/2011,1,75.3899993896484,,,,
11/14/2008,4/1/2011,1,75.7900009155273,,,,
11/14/2008,5/1/2011,1,76.1800003051758,,,,
11/14/2008,6/1/2011,1,76.5400009155273,,,,
11/14/2008,7/1/2011,1,76.879997253418,,,,
11/14/2008,8/1/2011,1,77.2099990844727,,,,
11/14/2008,9/1/2011,1,77.5299987792969,,,,
11/14/2008,10/1/2011,1,77.8399963378906,,,,
11/14/2008,11/1/2011,1,78.1399993896484,,,,
11/14/2008,12/1/2011,1,78.4400024414063,,,,
11/14/2008,1/1/2012,1,78.7300033569336,,,,
11/14/2008,2/1/2012,1,79.0199966430664,,,,
11/14/2008,3/1/2012,1,79.3099975585938,,,,
11/14/2008,4/1/2012,1,79.5899963378906,,,,
11/14/2008,5/1/2012,1,79.8600006103516,,,,
11/14/2008,6/1/2012,1,80.120002746582,,,,
11/14/2008,7/1/2012,1,80.3600006103516,,,,
11/14/2008,8/1/2012,1,80.5999984741211,,,,
11/14/2008,9/1/2012,1,80.8300018310547,,,,
11/14/2008,10/1/2012,1,81.0599975585938,,,,
11/14/2008,11/1/2012,1,81.2699966430664,,,,
11/14/2008,12/1/2012,1,81.4700012207031,,,,
11/14/2008,1/1/2013,1,81.6399993896484,,,,
11/14/2008,2/1/2013,1,81.8099975585938,,,,
11/14/2008,3/1/2013,1,81.9800033569336,,,,
11/14/2008,4/1/2013,1,82.1500015258789,,,,
11/14/2008,5/1/2013,1,82.3199996948242,,,,
11/14/2008,6/1/2013,1,82.4800033569336,,,,
11/14/2008,7/1/2013,1,82.6399993896484,,,,
11/14/2008,8/1/2013,1,82.8000030517578,,,,
11/14/2008,9/1/2013,1,82.9599990844727,,,,
11/14/2008,10/1/2013,1,83.120002746582,,,,
11/14/2008,11/1/2013,1,83.2799987792969,,,,
11/14/2008,12/1/2013,1,83.4400024414063,,,,
11/14/2008,6/1/2014,1,84.2300033569336,,,,
11/14/2008,12/1/2014,1,84.9899978637695,,,,
11/14/2008,6/1/2015,1,85.6800003051758,,,,
11/14/2008,12/1/2015,1,86.3499984741211,,,,
11/14/2008,6/1/2016,1,86.870002746582,,,,
11/14/2008,12/1/2016,1,87.3600006103516,,,,
11/14/2008,12/1/2008,1,57.0400009155273,59.9599990844727,55.689998626709,245858,
11/14/2008,1/1/2009,1,57.5999984741211,60.6500015258789,56.4000015258789,115453,
11/14/2008,2/1/2009,1,58.4000015258789,61.439998626709,57.2999992370606,31005,
11/14/2008,12/1/2008,3,1.83179998397827,,,,
11/14/2008,1/1/2009,3,1.85899996757507,,,,
11/14/2008,2/1/2009,3,1.880499958992,,,,
11/14/2008,3/1/2009,3,1.89199995994568,,,,
11/14/2008,4/1/2009,3,1.88800001144409,,,,
11/14/2008,5/1/2009,3,1.8934999704361,,,,
11/14/2008,6/1/2009,3,1.90450000762939,,,,
11/14/2008,7/1/2009,3,1.92050004005432,,,,
11/14/2008,8/1/2009,3,1.93949997425079,,,,
11/14/2008,9/1/2009,3,1.96399998664856,,,,
11/14/2008,10/1/2009,3,1.99500000476837,,,,
11/14/2008,11/1/2009,3,2.02449989318848,,,,
11/14/2008,12/1/2009,3,2.05399990081787,,,,
11/14/2008,1/1/2010,3,2.08049988746643,,,,
11/14/2008,2/1/2010,3,2.09750008583069,,,,
11/14/2008,3/1/2010,3,2.10599994659424,,,,
11/14/2008,4/1/2010,3,2.09500002861023,,,,
11/14/2008,5/1/2010,3,2.08400011062622,,,,
11/14/2008,6/1/2010,3,2.0789999961853,,,,
11/14/2008,7/1/2010,3,2.09299993515015,,,,
11/14/2008,8/1/2010,3,2.11050009727478,,,,
11/14/2008,9/1/2010,3,2.13000011444092,,,,
11/14/2008,10/1/2010,3,2.14949989318848,,,,
11/14/2008,11/1/2010,3,2.16799998283386,,,,
11/14/2008,12/1/2010,3,2.18650007247925,,,,
11/14/2008,1/1/2011,3,2.20749998092651,,,,
11/14/2008,2/1/2011,3,2.21550011634827,,,,
11/14/2008,3/1/2011,3,2.20650005340576,,,,
11/14/2008,4/1/2011,3,2.18400001525879,,,,
11/14/2008,5/1/2011,3,2.16149997711182,,,,
11/14/2008,6/1/2011,3,2.14650011062622,,,,
11/14/2008,7/1/2011,3,2.15050005912781,,,,
11/14/2008,8/1/2011,3,2.16149997711182,,,,
11/14/2008,9/1/2011,3,2.17750000953674,,,,
11/14/2008,10/1/2011,3,2.19250011444092,,,,
11/14/2008,11/1/2011,3,2.20749998092651,,,,
11/14/2008,12/1/2008,4,1.23909997940063,,,,
11/14/2008,1/1/2009,4,1.27359998226166,,,,
11/14/2008,2/1/2009,4,1.30859994888306,,,,
11/14/2008,3/1/2009,4,1.34309995174408,,,,
11/14/2008,4/1/2009,4,1.49210000038147,,,,
11/14/2008,5/1/2009,4,1.51059997081757,,,,
11/14/2008,6/1/2009,4,1.52859997749329,,,,
11/14/2008,7/1/2009,4,1.54460000991821,,,,
11/14/2008,8/1/2009,4,1.55710005760193,,,,
11/14/2008,9/1/2009,4,1.56610000133514,,,,
11/14/2008,10/1/2009,4,1.47609996795654,,,,
11/14/2008,11/1/2009,4,1.48360002040863,,,,
11/14/2008,12/1/2009,4,1.50109994411469,,,,
11/14/2008,1/1/2010,4,1.52859997749329,,,,
11/14/2008,2/1/2010,4,1.55859994888306,,,,
11/14/2008,3/1/2010,4,1.59360003471375,,,,
11/14/2008,4/1/2010,4,1.74660003185272,,,,
11/14/2008,5/1/2010,4,1.76259994506836,,,,
11/14/2008,6/1/2010,4,1.76660001277924,,,,
11/14/2008,7/1/2010,4,1.77160000801086,,,,
11/14/2008,8/1/2010,4,1.76810002326965,,,,
11/14/2008,9/1/2010,4,1.75510001182556,,,,
11/14/2008,10/1/2010,4,1.65009999275208,,,,
11/14/2008,11/1/2010,4,1.64110004901886,,,,
11/14/2008,12/1/2010,4,1.64810001850128,,,,
11/14/2008,1/1/2011,4,1.66260004043579,,,,
11/14/2008,2/1/2011,4,1.68640005588532,,,,
11/14/2008,3/1/2011,4,1.71819996833801,,,,
11/14/2008,4/1/2011,4,1.87370002269745,,,,
11/14/2008,5/1/2011,4,1.88170003890991,,,,
11/14/2008,6/1/2011,4,1.87899994850159,,,,
11/14/2008,7/1/2011,4,1.87430000305176,,,,
11/14/2008,8/1/2011,4,1.87329995632172,,,,
11/14/2008,9/1/2011,4,1.87300002574921,,,,
11/14/2008,10/1/2011,4,1.7684999704361,,,,
11/14/2008,11/1/2011,4,1.75399994850159,,,,
11/17/2008,2/1/2009,1,56.2799987792969,,,,
11/17/2008,3/1/2009,1,57.1500015258789,,,,
11/17/2008,4/1/2009,1,58.060001373291,,,,
11/17/2008,5/1/2009,1,58.9900016784668,,,,
11/17/2008,6/1/2009,1,59.9000015258789,,,,
11/17/2008,7/1/2009,1,60.7799987792969,,,,
11/17/2008,8/1/2009,1,61.6399993896484,,,,
11/17/2008,9/1/2009,1,62.4900016784668,,,,
11/17/2008,10/1/2009,1,63.3400001525879,,,,
11/17/2008,11/1/2009,1,64.1800003051758,,,,
11/17/2008,12/1/2009,1,64.9700012207031,,,,
11/17/2008,1/1/2010,1,65.7200012207031,,,,
11/17/2008,2/1/2010,1,66.4300003051758,,,,
11/17/2008,3/1/2010,1,67.1399993896484,,,,
11/17/2008,4/1/2010,1,67.8199996948242,,,,
11/17/2008,5/1/2010,1,68.4599990844727,,,,
11/17/2008,6/1/2010,1,69.0599975585937,,,,
11/17/2008,7/1/2010,1,69.6399993896484,,,,
11/17/2008,8/1/2010,1,70.2200012207031,,,,
11/17/2008,9/1/2010,1,70.7799987792969,,,,
11/17/2008,10/1/2010,1,71.3199996948242,,,,
11/17/2008,11/1/2010,1,71.8399963378906,,,,
11/17/2008,12/1/2010,1,72.3300018310547,,,,
11/17/2008,1/1/2011,1,72.7900009155273,,,,
11/17/2008,2/1/2011,1,73.25,,,,
11/17/2008,3/1/2011,1,73.6900024414063,,,,
11/17/2008,4/1/2011,1,74.120002746582,,,,
11/17/2008,5/1/2011,1,74.5400009155273,,,,
11/17/2008,6/1/2011,1,74.9300003051758,,,,
11/17/2008,7/1/2011,1,75.2900009155273,,,,
11/17/2008,8/1/2011,1,75.6399993896484,,,,
11/17/2008,9/1/2011,1,75.9899978637695,,,,
11/17/2008,10/1/2011,1,76.3300018310547,,,,
11/17/2008,11/1/2011,1,76.6600036621094,,,,
11/17/2008,12/1/2011,1,76.9899978637695,,,,
11/17/2008,1/1/2012,1,77.3000030517578,,,,
11/17/2008,2/1/2012,1,77.6100006103516,,,,
11/17/2008,3/1/2012,1,77.9199981689453,,,,
11/17/2008,4/1/2012,1,78.2099990844727,,,,
11/17/2008,5/1/2012,1,78.5,,,,
11/17/2008,6/1/2012,1,78.7799987792969,,,,
11/17/2008,7/1/2012,1,79.0400009155273,,,,
11/17/2008,8/1/2012,1,79.2900009155273,,,,
11/17/2008,9/1/2012,1,79.5299987792969,,,,
11/17/2008,10/1/2012,1,79.7699966430664,,,,
11/17/2008,11/1/2012,1,79.9899978637695,,,,
11/17/2008,12/1/2012,1,80.1999969482422,,,,
11/17/2008,1/1/2013,1,80.379997253418,,,,
11/17/2008,2/1/2013,1,80.5599975585938,,,,
11/17/2008,3/1/2013,1,80.7399978637695,,,,
11/17/2008,4/1/2013,1,80.9100036621094,,,,
11/17/2008,5/1/2013,1,81.0800018310547,,,,
11/17/2008,6/1/2013,1,81.25,,,,
11/17/2008,7/1/2013,1,81.4199981689453,,,,
11/17/2008,8/1/2013,1,81.5899963378906,,,,
11/17/2008,9/1/2013,1,81.7600021362305,,,,
11/17/2008,10/1/2013,1,81.9300003051758,,,,
11/17/2008,11/1/2013,1,82.0899963378906,,,,
11/17/2008,12/1/2013,1,82.25,,,,
11/17/2008,6/1/2014,1,83.0400009155273,,,,
11/17/2008,12/1/2014,1,83.8000030517578,,,,
11/17/2008,6/1/2015,1,84.4899978637695,,,,
11/17/2008,12/1/2015,1,85.1600036621094,,,,
11/17/2008,6/1/2016,1,85.6800003051758,,,,
11/17/2008,12/1/2016,1,86.1699981689453,,,,
11/17/2008,12/1/2008,1,54.9500007629395,58.9799995422363,54.7200012207031,337536,
11/17/2008,1/1/2009,1,55.4900016784668,59.5200004577637,55.2700004577637,127983,
11/17/2008,12/1/2008,3,1.79100000858307,,,,
11/17/2008,1/1/2009,3,1.80900001525879,,,,
11/17/2008,2/1/2009,3,1.82749998569489,,,,
11/17/2008,3/1/2009,3,1.83599996566772,,,,
11/17/2008,4/1/2009,3,1.8309999704361,,,,
11/17/2008,5/1/2009,3,1.83700001239777,,,,
11/17/2008,6/1/2009,3,1.84850001335144,,,,
11/17/2008,7/1/2009,3,1.8639999628067,,,,
11/17/2008,8/1/2009,3,1.88399994373322,,,,
11/17/2008,9/1/2009,3,1.9099999666214,,,,
11/17/2008,10/1/2009,3,1.94099998474121,,,,
11/17/2008,11/1/2009,3,1.97049999237061,,,,
11/17/2008,12/1/2009,3,2,,,,
11/17/2008,1/1/2010,3,2.02699995040894,,,,
11/17/2008,2/1/2010,3,2.04450011253357,,,,
11/17/2008,3/1/2010,3,2.0534999370575,,,,
11/17/2008,4/1/2010,3,2.04349994659424,,,,
11/17/2008,5/1/2010,3,2.03299999237061,,,,
11/17/2008,6/1/2010,3,2.02800011634827,,,,
11/17/2008,7/1/2010,3,2.04250001907349,,,,
11/17/2008,8/1/2010,3,2.05999994277954,,,,
11/17/2008,9/1/2010,3,2.07949995994568,,,,
11/17/2008,10/1/2010,3,2.09949994087219,,,,
11/17/2008,11/1/2010,3,2.11800003051758,,,,
11/17/2008,12/1/2010,3,2.13649988174438,,,,
11/17/2008,1/1/2011,3,2.15750002861023,,,,
11/17/2008,2/1/2011,3,2.1654999256134,,,,
11/17/2008,3/1/2011,3,2.15650010108948,,,,
11/17/2008,4/1/2011,3,2.1340000629425,,,,
11/17/2008,5/1/2011,3,2.11150002479553,,,,
11/17/2008,6/1/2011,3,2.09649991989136,,,,
11/17/2008,7/1/2011,3,2.10050010681152,,,,
11/17/2008,8/1/2011,3,2.11150002479553,,,,
11/17/2008,9/1/2011,3,2.12750005722046,,,,
11/17/2008,10/1/2011,3,2.14249992370605,,,,
11/17/2008,11/1/2011,3,2.15750002861023,,,,
11/17/2008,12/1/2008,4,1.17460000514984,,,,
11/17/2008,1/1/2009,4,1.20410001277924,,,,
11/17/2008,2/1/2009,4,1.23959994316101,,,,
11/17/2008,3/1/2009,4,1.27509999275208,,,,
11/17/2008,4/1/2009,4,1.42460000514984,,,,
11/17/2008,5/1/2009,4,1.4456000328064,,,,
11/17/2008,6/1/2009,4,1.46560001373291,,,,
11/17/2008,7/1/2009,4,1.48510003089905,,,,
11/17/2008,8/1/2009,4,1.49960005283356,,,,
11/17/2008,9/1/2009,4,1.50960004329681,,,,
11/17/2008,10/1/2009,4,1.42009997367859,,,,
11/17/2008,11/1/2009,4,1.42760002613068,,,,
11/17/2008,12/1/2009,4,1.44509994983673,,,,
11/17/2008,1/1/2010,4,1.47259998321533,,,,
11/17/2008,2/1/2010,4,1.5025999546051,,,,
11/17/2008,3/1/2010,4,1.53760004043579,,,,
11/17/2008,4/1/2010,4,1.69060003757477,,,,
11/17/2008,5/1/2010,4,1.70659995079041,,,,
11/17/2008,6/1/2010,4,1.71060001850128,,,,
11/17/2008,7/1/2010,4,1.71560001373291,,,,
11/17/2008,8/1/2010,4,1.7121000289917,,,,
11/17/2008,9/1/2010,4,1.69910001754761,,,,
11/17/2008,10/1/2010,4,1.59409999847412,,,,
11/17/2008,11/1/2010,4,1.58510005474091,,,,
11/17/2008,12/1/2010,4,1.59210002422333,,,,
11/17/2008,1/1/2011,4,1.60660004615784,,,,
11/17/2008,2/1/2011,4,1.63039994239807,,,,
11/17/2008,3/1/2011,4,1.66219997406006,,,,
11/17/2008,4/1/2011,4,1.81770002841949,,,,
11/17/2008,5/1/2011,4,1.82570004463196,,,,
11/17/2008,6/1/2011,4,1.82299995422363,,,,
11/17/2008,7/1/2011,4,1.8183000087738,,,,
11/17/2008,8/1/2011,4,1.81729996204376,,,,
11/17/2008,9/1/2011,4,1.81700003147125,,,,
11/17/2008,10/1/2011,4,1.71249997615814,,,,
11/17/2008,11/1/2011,4,1.69799995422363,,,,
11/18/2008,2/1/2009,1,55.5800018310547,,,,
11/18/2008,3/1/2009,1,56.4500007629395,,,,
11/18/2008,4/1/2009,1,57.3199996948242,,,,
11/18/2008,5/1/2009,1,58.1699981689453,,,,
11/18/2008,6/1/2009,1,59,,,,
11/18/2008,7/1/2009,1,59.7900009155273,,,,
11/18/2008,8/1/2009,1,60.5699996948242,,,,
11/18/2008,9/1/2009,1,61.3499984741211,,,,
11/18/2008,10/1/2009,1,62.1300010681152,,,,
11/18/2008,11/1/2009,1,62.9000015258789,,,,
11/18/2008,12/1/2009,1,63.6699981689453,,,,
11/18/2008,1/1/2010,1,64.4400024414063,,,,
11/18/2008,2/1/2010,1,65.1800003051758,,,,
11/18/2008,3/1/2010,1,65.9300003051758,,,,
11/18/2008,4/1/2010,1,66.6500015258789,,,,
11/18/2008,5/1/2010,1,67.3099975585938,,,,
11/18/2008,6/1/2010,1,67.9400024414062,,,,
11/18/2008,7/1/2010,1,68.5500030517578,,,,
11/18/2008,8/1/2010,1,69.1600036621094,,,,
11/18/2008,9/1/2010,1,69.75,,,,
11/18/2008,10/1/2010,1,70.3199996948242,,,,
11/18/2008,11/1/2010,1,70.870002746582,,,,
11/18/2008,12/1/2010,1,71.3899993896484,,,,
11/18/2008,1/1/2011,1,71.870002746582,,,,
11/18/2008,2/1/2011,1,72.3499984741211,,,,
11/18/2008,3/1/2011,1,72.8099975585937,,,,
11/18/2008,4/1/2011,1,73.2600021362305,,,,
11/18/2008,5/1/2011,1,73.6900024414063,,,,
11/18/2008,6/1/2011,1,74.0899963378906,,,,
11/18/2008,7/1/2011,1,74.4599990844727,,,,
11/18/2008,8/1/2011,1,74.8300018310547,,,,
11/18/2008,9/1/2011,1,75.1900024414063,,,,
11/18/2008,10/1/2011,1,75.5500030517578,,,,
11/18/2008,11/1/2011,1,75.9000015258789,,,,
11/18/2008,12/1/2011,1,76.25,,,,
11/18/2008,1/1/2012,1,76.5699996948242,,,,
11/18/2008,2/1/2012,1,76.8899993896484,,,,
11/18/2008,3/1/2012,1,77.2099990844727,,,,
11/18/2008,4/1/2012,1,77.5100021362305,,,,
11/18/2008,5/1/2012,1,77.8099975585937,,,,
11/18/2008,6/1/2012,1,78.0999984741211,,,,
11/18/2008,7/1/2012,1,78.370002746582,,,,
11/18/2008,8/1/2012,1,78.629997253418,,,,
11/18/2008,9/1/2012,1,78.879997253418,,,,
11/18/2008,10/1/2012,1,79.129997253418,,,,
11/18/2008,11/1/2012,1,79.3600006103516,,,,
11/18/2008,12/1/2012,1,79.5800018310547,,,,
11/18/2008,1/1/2013,1,79.7699966430664,,,,
11/18/2008,2/1/2013,1,79.9599990844727,,,,
11/18/2008,3/1/2013,1,80.1500015258789,,,,
11/18/2008,4/1/2013,1,80.3399963378906,,,,
11/18/2008,5/1/2013,1,80.5199966430664,,,,
11/18/2008,6/1/2013,1,80.6999969482422,,,,
11/18/2008,7/1/2013,1,80.879997253418,,,,
11/18/2008,8/1/2013,1,81.0599975585938,,,,
11/18/2008,9/1/2013,1,81.2399978637695,,,,
11/18/2008,10/1/2013,1,81.4199981689453,,,,
11/18/2008,11/1/2013,1,81.5899963378906,,,,
11/18/2008,12/1/2013,1,81.7600021362305,,,,
11/18/2008,6/1/2014,1,82.5699996948242,,,,
11/18/2008,12/1/2014,1,83.3499984741211,,,,
11/18/2008,6/1/2015,1,84.0599975585937,,,,
11/18/2008,12/1/2015,1,84.75,,,,
11/18/2008,6/1/2016,1,85.2699966430664,,,,
11/18/2008,12/1/2016,1,85.7600021362305,,,,
11/18/2008,12/1/2008,1,54.3899993896484,55.9799995422363,53.9599990844727,189689,
11/18/2008,1/1/2009,1,54.7599983215332,56.4599990844727,54.3499984741211,156195,
11/18/2008,12/1/2008,3,1.75789999961853,,,,
11/18/2008,1/1/2009,3,1.77489995956421,,,,
11/18/2008,2/1/2009,3,1.79439997673035,,,,
11/18/2008,3/1/2009,3,1.80490005016327,,,,
11/18/2008,4/1/2009,3,1.80340003967285,,,,
11/18/2008,5/1/2009,3,1.8099000453949,,,,
11/18/2008,6/1/2009,3,1.82140004634857,,,,
11/18/2008,7/1/2009,3,1.83790004253387,,,,
11/18/2008,8/1/2009,3,1.85940003395081,,,,
11/18/2008,9/1/2009,3,1.88639998435974,,,,
11/18/2008,10/1/2009,3,1.91840004920959,,,,
11/18/2008,11/1/2009,3,1.94889998435974,,,,
11/18/2008,12/1/2009,3,1.97889995574951,,,,
11/18/2008,1/1/2010,3,2.00589990615845,,,,
11/18/2008,2/1/2010,3,2.02340006828308,,,,
11/18/2008,3/1/2010,3,2.03239989280701,,,,
11/18/2008,4/1/2010,3,2.02239990234375,,,,
11/18/2008,5/1/2010,3,2.01189994812012,,,,
11/18/2008,6/1/2010,3,2.00690007209778,,,,
11/18/2008,7/1/2010,3,2.021399974823,,,,
11/18/2008,8/1/2010,3,2.03889989852905,,,,
11/18/2008,9/1/2010,3,2.05839991569519,,,,
11/18/2008,10/1/2010,3,2.0783998966217,,,,
11/18/2008,11/1/2010,3,2.09689998626709,,,,
11/18/2008,12/1/2010,3,2.11540007591248,,,,
11/18/2008,1/1/2011,3,2.13639998435974,,,,
11/18/2008,2/1/2011,3,2.14439988136291,,,,
11/18/2008,3/1/2011,3,2.13540005683899,,,,
11/18/2008,4/1/2011,3,2.11290001869202,,,,
11/18/2008,5/1/2011,3,2.09039998054504,,,,
11/18/2008,6/1/2011,3,2.07540011405945,,,,
11/18/2008,7/1/2011,3,2.07940006256104,,,,
11/18/2008,8/1/2011,3,2.09039998054504,,,,
11/18/2008,9/1/2011,3,2.10640001296997,,,,
11/18/2008,10/1/2011,3,2.12140011787415,,,,
11/18/2008,11/1/2011,3,2.13639998435974,,,,
11/18/2008,12/1/2008,4,1.13680005073547,,,,
11/18/2008,1/1/2009,4,1.17030000686646,,,,
11/18/2008,2/1/2009,4,1.20729994773865,,,,
11/18/2008,3/1/2009,4,1.24430000782013,,,,
11/18/2008,4/1/2009,4,1.39579999446869,,,,
11/18/2008,5/1/2009,4,1.41729998588562,,,,
11/18/2008,6/1/2009,4,1.4378000497818,,,,
11/18/2008,7/1/2009,4,1.45580005645752,,,,
11/18/2008,8/1/2009,4,1.46979999542236,,,,
11/18/2008,9/1/2009,4,1.47979998588562,,,,
11/18/2008,10/1/2009,4,1.39129996299744,,,,
11/18/2008,11/1/2009,4,1.39880001544952,,,,
11/18/2008,12/1/2009,4,1.41630005836487,,,,
11/18/2008,1/1/2010,4,1.44379997253418,,,,
11/18/2008,2/1/2010,4,1.47379994392395,,,,
11/18/2008,3/1/2010,4,1.50880002975464,,,,
11/18/2008,4/1/2010,4,1.66180002689362,,,,
11/18/2008,5/1/2010,4,1.67780005931854,,,,
11/18/2008,6/1/2010,4,1.68180000782013,,,,
11/18/2008,7/1/2010,4,1.68680000305176,,,,
11/18/2008,8/1/2010,4,1.68330001831055,,,,
11/18/2008,9/1/2010,4,1.67030000686646,,,,
11/18/2008,10/1/2010,4,1.56529998779297,,,,
11/18/2008,11/1/2010,4,1.55630004405975,,,,
11/18/2008,12/1/2010,4,1.56330001354218,,,,
11/18/2008,1/1/2011,4,1.57780003547668,,,,
11/18/2008,2/1/2011,4,1.60160005092621,,,,
11/18/2008,3/1/2011,4,1.63339996337891,,,,
11/18/2008,4/1/2011,4,1.78890001773834,,,,
11/18/2008,5/1/2011,4,1.79690003395081,,,,
11/18/2008,6/1/2011,4,1.79419994354248,,,,
11/18/2008,7/1/2011,4,1.78949999809265,,,,
11/18/2008,8/1/2011,4,1.78849995136261,,,,
11/18/2008,9/1/2011,4,1.7882000207901,,,,
11/18/2008,10/1/2011,4,1.68369996547699,,,,
11/18/2008,11/1/2011,4,1.66919994354248,,,,
11/19/2008,12/1/2008,1,53.6199989318848,,,,
11/19/2008,5/1/2009,1,57.7700004577637,,,,
11/19/2008,6/1/2009,1,58.689998626709,,,,
11/19/2008,7/1/2009,1,59.5800018310547,,,,
11/19/2008,8/1/2009,1,60.4500007629395,,,,
11/19/2008,9/1/2009,1,61.310001373291,,,,
11/19/2008,12/1/2009,1,63.8300018310547,,,,
11/19/2008,12/1/2013,1,82.4000015258789,,,,
11/19/2008,12/1/2014,1,84.0299987792969,,,,
11/19/2008,12/1/2015,1,85.4300003051758,,,,
11/19/2008,1/1/2009,1,54.0999984741211,55.75,53.3600006103516,219553,
11/19/2008,2/1/2009,1,54.9500007629395,56.6100006103516,54.2999992370605,36637,
11/19/2008,3/1/2009,1,55.8800010681152,57.4599990844727,55.2799987792969,22660,
11/19/2008,4/1/2009,1,56.8300018310547,58.0699996948242,56.4700012207031,14980,
11/19/2008,10/1/2009,1,62.1500015258789,63,63,2547,
11/19/2008,11/1/2009,1,62.9900016784668,63.7200012207031,62.810001373291,2924,
11/19/2008,1/1/2010,1,64.620002746582,65,64.8600006103516,423,
11/19/2008,2/1/2010,1,65.379997253418,0,0,230,
11/19/2008,3/1/2010,1,66.1399993896484,66,65.8000030517578,77,
11/19/2008,4/1/2010,1,66.879997253418,0,0,21,
11/19/2008,5/1/2010,1,67.5599975585938,0,0,163,
11/19/2008,6/1/2010,1,68.2099990844727,68.25,68.25,650,
11/19/2008,7/1/2010,1,68.8399963378906,0,0,0,
11/19/2008,8/1/2010,1,69.4700012207031,0,0,0,
11/19/2008,9/1/2010,1,70.0800018310547,0,0,0,
11/19/2008,10/1/2010,1,70.6699981689453,0,0,66,
11/19/2008,11/1/2010,1,71.2399978637695,0,0,28,
11/19/2008,12/1/2010,1,71.7799987792969,72.6800003051758,70.8899993896484,5001,
11/19/2008,1/1/2011,1,72.2799987792969,0,0,0,
11/19/2008,2/1/2011,1,72.7799987792969,0,0,0,
11/19/2008,3/1/2011,1,73.2699966430664,0,0,0,
11/19/2008,4/1/2011,1,73.75,0,0,0,
11/19/2008,5/1/2011,1,74.2099990844727,0,0,0,
11/19/2008,6/1/2011,1,74.6399993896484,0,0,0,
11/19/2008,7/1/2011,1,75.0400009155274,0,0,0,
11/19/2008,8/1/2011,1,75.4300003051758,0,0,0,
11/19/2008,9/1/2011,1,75.8099975585938,0,0,0,
11/19/2008,10/1/2011,1,76.1900024414063,0,0,40,
11/19/2008,11/1/2011,1,76.5599975585937,0,0,0,
11/19/2008,12/1/2011,1,76.9300003051758,77.620002746582,76,1155,
11/19/2008,1/1/2012,1,77.25,0,0,0,
11/19/2008,2/1/2012,1,77.5699996948242,0,0,0,
11/19/2008,3/1/2012,1,77.8899993896484,0,0,0,
11/19/2008,4/1/2012,1,78.1900024414063,0,0,0,
11/19/2008,5/1/2012,1,78.4800033569336,0,0,0,
11/19/2008,6/1/2012,1,78.7600021362305,0,0,0,
11/19/2008,7/1/2012,1,79.0199966430664,0,0,0,
11/19/2008,8/1/2012,1,79.2699966430664,0,0,0,
11/19/2008,9/1/2012,1,79.5100021362305,0,0,0,
11/19/2008,10/1/2012,1,79.75,0,0,0,
11/19/2008,11/1/2012,1,79.9800033569336,0,0,0,
11/19/2008,12/1/2012,1,80.1999969482422,80.9300003051758,79.9499969482422,434,
11/19/2008,1/1/2013,1,80.4000015258789,0,0,0,
11/19/2008,2/1/2013,1,80.5899963378906,0,0,0,
11/19/2008,3/1/2013,1,80.7799987792969,0,0,1,
11/19/2008,4/1/2013,1,80.9700012207031,0,0,1,
11/19/2008,5/1/2013,1,81.1500015258789,0,0,0,
11/19/2008,6/1/2013,1,81.3300018310547,0,0,0,
11/19/2008,7/1/2013,1,81.5100021362305,0,0,0,
11/19/2008,8/1/2013,1,81.6900024414062,0,0,0,
11/19/2008,9/1/2013,1,81.870002746582,0,0,0,
11/19/2008,10/1/2013,1,82.0500030517578,0,0,0,
11/19/2008,11/1/2013,1,82.2300033569336,0,0,0,
11/19/2008,6/1/2014,1,83.2300033569336,0,0,0,
11/19/2008,6/1/2015,1,84.7399978637695,0,0,0,
11/19/2008,6/1/2016,1,85.9700012207031,0,0,0,
11/19/2008,12/1/2016,1,86.4800033569336,87.5500030517578,87.5500030517578,2,
11/19/2008,12/1/2008,3,1.75969994068146,,,,
11/19/2008,1/1/2009,3,1.77369999885559,,,,
11/19/2008,2/1/2009,3,1.79120004177094,,,,
11/19/2008,3/1/2009,3,1.80169999599457,,,,
11/19/2008,4/1/2009,3,1.80120003223419,,,,
11/19/2008,5/1/2009,3,1.80820000171661,,,,
11/19/2008,6/1/2009,3,1.82019996643066,,,,
11/19/2008,7/1/2009,3,1.83720004558563,,,,
11/19/2008,8/1/2009,3,1.86020004749298,,,,
11/19/2008,9/1/2009,3,1.88820004463196,,,,
11/19/2008,10/1/2009,3,1.9206999540329,,,,
11/19/2008,11/1/2009,3,1.95120000839233,,,,
11/19/2008,12/1/2009,3,1.98020005226135,,,,
11/19/2008,1/1/2010,3,2.00670003890991,,,,
11/19/2008,2/1/2010,3,2.02419996261597,,,,
11/19/2008,3/1/2010,3,2.03320002555847,,,,
11/19/2008,4/1/2010,3,2.02419996261597,,,,
11/19/2008,5/1/2010,3,2.01519989967346,,,,
11/19/2008,6/1/2010,3,2.01119995117187,,,,
11/19/2008,7/1/2010,3,2.02670001983643,,,,
11/19/2008,8/1/2010,3,2.04520010948181,,,,
11/19/2008,9/1/2010,3,2.0657000541687,,,,
11/19/2008,10/1/2010,3,2.08669996261597,,,,
11/19/2008,11/1/2010,3,2.10570001602173,,,,
11/19/2008,12/1/2010,3,2.12470006942749,,,,
11/19/2008,1/1/2011,3,2.14569997787476,,,,
11/19/2008,2/1/2011,3,2.15470004081726,,,,
11/19/2008,3/1/2011,3,2.14720010757446,,,,
11/19/2008,4/1/2011,3,2.12719988822937,,,,
11/19/2008,5/1/2011,3,2.10719990730286,,,,
11/19/2008,6/1/2011,3,2.09319996833801,,,,
11/19/2008,7/1/2011,3,2.10019993782043,,,,
11/19/2008,8/1/2011,3,2.11420011520386,,,,
11/19/2008,9/1/2011,3,2.13170003890991,,,,
11/19/2008,10/1/2011,3,2.14820003509521,,,,
11/19/2008,11/1/2011,3,2.16319990158081,,,,
11/19/2008,12/1/2008,4,1.10699999332428,,,,
11/19/2008,2/1/2009,4,1.18299996852875,,,,
11/19/2008,3/1/2009,4,1.22300004959106,,,,
11/19/2008,4/1/2009,4,1.37950003147125,,,,
11/19/2008,5/1/2009,4,1.40199995040894,,,,
11/19/2008,6/1/2009,4,1.42400002479553,,,,
11/19/2008,7/1/2009,4,1.442999958992,,,,
11/19/2008,8/1/2009,4,1.45899999141693,,,,
11/19/2008,9/1/2009,4,1.46949994564056,,,,
11/19/2008,10/1/2009,4,1.38250005245209,,,,
11/19/2008,11/1/2009,4,1.38999998569489,,,,
11/19/2008,12/1/2009,4,1.40750002861023,,,,
11/19/2008,1/1/2010,4,1.43499994277954,,,,
11/19/2008,2/1/2010,4,1.4650000333786,,,,
11/19/2008,3/1/2010,4,1.5,,,,
11/19/2008,4/1/2010,4,1.65299999713898,,,,
11/19/2008,5/1/2010,4,1.6690000295639,,,,
11/19/2008,6/1/2010,4,1.67299997806549,,,,
11/19/2008,7/1/2010,4,1.67799997329712,,,,
11/19/2008,8/1/2010,4,1.67449998855591,,,,
11/19/2008,9/1/2010,4,1.66149997711182,,,,
11/19/2008,10/1/2010,4,1.55649995803833,,,,
11/19/2008,11/1/2010,4,1.54750001430511,,,,
11/19/2008,12/1/2010,4,1.55449998378754,,,,
11/19/2008,1/1/2011,4,1.56900000572205,,,,
11/19/2008,2/1/2011,4,1.59280002117157,,,,
11/19/2008,3/1/2011,4,1.62460005283356,,,,
11/19/2008,4/1/2011,4,1.7800999879837,,,,
11/19/2008,5/1/2011,4,1.78810000419617,,,,
11/19/2008,6/1/2011,4,1.78540003299713,,,,
11/19/2008,7/1/2011,4,1.78069996833801,,,,
11/19/2008,8/1/2011,4,1.77970004081726,,,,
11/19/2008,9/1/2011,4,1.77939999103546,,,,
11/19/2008,10/1/2011,4,1.67490005493164,,,,
11/19/2008,11/1/2011,4,1.66040003299713,,,,
11/19/2008,1/1/2009,4,1.1434999704361,1.19410002231598,1.12779998779297,23681,
11/20/2008,12/1/2008,1,49.6199989318848,,,,
11/20/2008,3/1/2009,1,51.439998626709,,,,
11/20/2008,4/1/2009,1,52.4599990844727,,,,
11/20/2008,5/1/2009,1,53.439998626709,,,,
11/20/2008,6/1/2009,1,54.3899993896484,,,,
11/20/2008,7/1/2009,1,55.310001373291,,,,
11/20/2008,8/1/2009,1,56.2200012207031,,,,
11/20/2008,9/1/2009,1,57.1300010681152,,,,
11/20/2008,10/1/2009,1,58.0299987792969,,,,
11/20/2008,11/1/2009,1,58.9300003051758,,,,
11/20/2008,12/1/2009,1,59.8300018310547,,,,
11/20/2008,1/1/2010,1,60.7099990844727,,,,
11/20/2008,2/1/2010,1,61.5699996948242,,,,
11/20/2008,3/1/2010,1,62.4300003051758,,,,
11/20/2008,4/1/2010,1,63.2700004577637,,,,
11/20/2008,5/1/2010,1,64.0500030517578,,,,
11/20/2008,6/1/2010,1,64.7900009155273,,,,
11/20/2008,7/1/2010,1,65.5299987792969,,,,
11/20/2008,8/1/2010,1,66.2699966430664,,,,
11/20/2008,9/1/2010,1,66.9899978637695,,,,
11/20/2008,10/1/2010,1,67.6900024414063,,,,
11/20/2008,11/1/2010,1,68.370002746582,,,,
11/20/2008,1/1/2011,1,69.5500030517578,,,,
11/20/2008,2/1/2011,1,70.0899963378906,,,,
11/20/2008,3/1/2011,1,70.620002746582,,,,
11/20/2008,4/1/2011,1,71.1399993896484,,,,
11/20/2008,5/1/2011,1,71.6399993896484,,,,
11/20/2008,6/1/2011,1,72.1100006103516,,,,
11/20/2008,7/1/2011,1,72.5500030517578,,,,
11/20/2008,8/1/2011,1,72.9800033569336,,,,
11/20/2008,9/1/2011,1,73.4000015258789,,,,
11/20/2008,10/1/2011,1,73.8199996948242,,,,
11/20/2008,11/1/2011,1,74.2300033569336,,,,
11/20/2008,12/1/2011,1,74.6399993896484,,,,
11/20/2008,1/1/2012,1,74.9599990844727,,,,
11/20/2008,2/1/2012,1,75.2699966430664,,,,
11/20/2008,3/1/2012,1,75.5800018310547,,,,
11/20/2008,4/1/2012,1,75.870002746582,,,,
11/20/2008,5/1/2012,1,76.1500015258789,,,,
11/20/2008,6/1/2012,1,76.4199981689453,,,,
11/20/2008,7/1/2012,1,76.6699981689453,,,,
11/20/2008,8/1/2012,1,76.9100036621094,,,,
11/20/2008,9/1/2012,1,77.1399993896484,,,,
11/20/2008,10/1/2012,1,77.370002746582,,,,
11/20/2008,11/1/2012,1,77.5899963378906,,,,
11/20/2008,12/1/2012,1,77.8099975585937,,,,
11/20/2008,1/1/2013,1,78.0299987792969,,,,
11/20/2008,2/1/2013,1,78.2399978637695,,,,
11/20/2008,3/1/2013,1,78.4499969482422,,,,
11/20/2008,4/1/2013,1,78.6600036621094,,,,
11/20/2008,5/1/2013,1,78.870002746582,,,,
11/20/2008,6/1/2013,1,79.0800018310547,,,,
11/20/2008,7/1/2013,1,79.2900009155273,,,,
11/20/2008,8/1/2013,1,79.5,,,,
11/20/2008,9/1/2013,1,79.6999969482422,,,,
11/20/2008,10/1/2013,1,79.9000015258789,,,,
11/20/2008,11/1/2013,1,80.0999984741211,,,,
11/20/2008,12/1/2013,1,80.2900009155274,,,,
11/20/2008,6/1/2014,1,81.2600021362305,,,,
11/20/2008,12/1/2014,1,82.1999969482422,,,,
11/20/2008,6/1/2015,1,82.9599990844727,,,,
11/20/2008,12/1/2015,1,83.6999969482422,,,,
11/20/2008,6/1/2016,1,84.2699966430664,,,,
11/20/2008,12/1/2016,1,84.8099975585938,,,,
11/20/2008,1/1/2009,1,49.4199981689453,53.7999992370605,48.5200004577637,274669,
11/20/2008,2/1/2009,1,50.4099998474121,54.6500015258789,49.6800003051758,60054,
11/20/2008,12/1/2010,1,69,71.5,69,12735,
11/20/2008,12/1/2008,3,1.67589998245239,,,,
11/20/2008,1/1/2009,3,1.68649995326996,,,,
11/20/2008,2/1/2009,3,1.70249998569489,,,,
11/20/2008,3/1/2009,3,1.71300005912781,,,,
11/20/2008,4/1/2009,3,1.71350002288818,,,,
11/20/2008,5/1/2009,3,1.72049999237061,,,,
11/20/2008,6/1/2009,3,1.73300004005432,,,,
11/20/2008,7/1/2009,3,1.75100004673004,,,,
11/20/2008,8/1/2009,3,1.77649998664856,,,,
11/20/2008,9/1/2009,3,1.80499994754791,,,,
11/20/2008,10/1/2009,3,1.83700001239777,,,,
11/20/2008,11/1/2009,3,1.86699998378754,,,,
11/20/2008,12/1/2009,3,1.89549994468689,,,,
11/20/2008,1/1/2010,3,1.92149996757507,,,,
11/20/2008,2/1/2010,3,1.93850004673004,,,,
11/20/2008,3/1/2010,3,1.94749999046326,,,,
11/20/2008,4/1/2010,3,1.93949997425079,,,,
11/20/2008,5/1/2010,3,1.93149995803833,,,,
11/20/2008,6/1/2010,3,1.92850005626678,,,,
11/20/2008,7/1/2010,3,1.94449996948242,,,,
11/20/2008,8/1/2010,3,1.96350002288818,,,,
11/20/2008,9/1/2010,3,1.98450005054474,,,,
11/20/2008,10/1/2010,3,2.00600004196167,,,,
11/20/2008,11/1/2010,3,2.02550005912781,,,,
11/20/2008,12/1/2010,3,2.04450011253357,,,,
11/20/2008,1/1/2011,3,2.06550002098083,,,,
11/20/2008,2/1/2011,3,2.07450008392334,,,,
11/20/2008,3/1/2011,3,2.06699991226196,,,,
11/20/2008,4/1/2011,3,2.04699993133545,,,,
11/20/2008,5/1/2011,3,2.02699995040894,,,,
11/20/2008,6/1/2011,3,2.01300001144409,,,,
11/20/2008,7/1/2011,3,2.01999998092651,,,,
11/20/2008,8/1/2011,3,2.03399991989136,,,,
11/20/2008,9/1/2011,3,2.05150008201599,,,,
11/20/2008,10/1/2011,3,2.06800007820129,,,,
11/20/2008,11/1/2011,3,2.08299994468689,,,,
11/20/2008,12/1/2008,4,1.00699996948242,,,,
11/20/2008,1/1/2009,4,1.03989994525909,,,,
11/20/2008,2/1/2009,4,1.07889997959137,,,,
11/20/2008,3/1/2009,4,1.12090003490448,,,,
11/20/2008,4/1/2009,4,1.27740001678467,,,,
11/20/2008,5/1/2009,4,1.29990005493164,,,,
11/20/2008,6/1/2009,4,1.32190001010895,,,,
11/20/2008,7/1/2009,4,1.34089994430542,,,,
11/20/2008,8/1/2009,4,1.35689997673035,,,,
11/20/2008,9/1/2009,4,1.36790001392365,,,,
11/20/2008,10/1/2009,4,1.28289997577667,,,,
11/20/2008,11/1/2009,4,1.29040002822876,,,,
11/20/2008,12/1/2009,4,1.30789995193481,,,,
11/20/2008,1/1/2010,4,1.33640003204346,,,,
11/20/2008,2/1/2010,4,1.36839997768402,,,,
11/20/2008,3/1/2010,4,1.4054000377655,,,,
11/20/2008,4/1/2010,4,1.55939996242523,,,,
11/20/2008,5/1/2010,4,1.5764000415802,,,,
11/20/2008,6/1/2010,4,1.58140003681183,,,,
11/20/2008,7/1/2010,4,1.58739995956421,,,,
11/20/2008,8/1/2010,4,1.58490002155304,,,,
11/20/2008,9/1/2010,4,1.57290005683899,,,,
11/20/2008,10/1/2010,4,1.46889996528626,,,,
11/20/2008,11/1/2010,4,1.46089994907379,,,,
11/20/2008,12/1/2010,4,1.46889996528626,,,,
11/20/2008,1/1/2011,4,1.48339998722076,,,,
11/20/2008,2/1/2011,4,1.50720000267029,,,,
11/20/2008,3/1/2011,4,1.53900003433228,,,,
11/20/2008,4/1/2011,4,1.69449996948242,,,,
11/20/2008,5/1/2011,4,1.70249998569489,,,,
11/20/2008,6/1/2011,4,1.69980001449585,,,,
11/20/2008,7/1/2011,4,1.69509994983673,,,,
11/20/2008,8/1/2011,4,1.69410002231598,,,,
11/20/2008,9/1/2011,4,1.69379997253418,,,,
11/20/2008,10/1/2011,4,1.58930003643036,,,,
11/20/2008,11/1/2011,4,1.57480001449585,,,,
11/21/2008,3/1/2009,1,52.0499992370606,,,,
11/21/2008,4/1/2009,1,53.0900001525879,,,,
11/21/2008,5/1/2009,1,54.0800018310547,,,,
11/21/2008,6/1/2009,1,55.0499992370605,,,,
11/21/2008,7/1/2009,1,55.9599990844727,,,,
11/21/2008,8/1/2009,1,56.8499984741211,,,,
11/21/2008,9/1/2009,1,57.7299995422363,,,,
11/21/2008,10/1/2009,1,58.5900001525879,,,,
11/21/2008,11/1/2009,1,59.439998626709,,,,
11/21/2008,12/1/2009,1,60.2900009155273,,,,
11/21/2008,1/1/2010,1,61.1199989318848,,,,
11/21/2008,2/1/2010,1,61.9799995422363,,,,
11/21/2008,3/1/2010,1,62.8400001525879,,,,
11/21/2008,4/1/2010,1,63.6699981689453,,,,
11/21/2008,5/1/2010,1,64.4499969482422,,,,
11/21/2008,6/1/2010,1,65.1900024414063,,,,
11/21/2008,7/1/2010,1,65.9300003051758,,,,
11/21/2008,8/1/2010,1,66.6699981689453,,,,
11/21/2008,9/1/2010,1,67.4000015258789,,,,
11/21/2008,10/1/2010,1,68.1100006103516,,,,
11/21/2008,11/1/2010,1,68.8000030517578,,,,
11/21/2008,12/1/2010,1,69.4400024414063,,,,
11/21/2008,1/1/2011,1,70.0400009155274,,,,
11/21/2008,2/1/2011,1,70.629997253418,,,,
11/21/2008,3/1/2011,1,71.2099990844727,,,,
11/21/2008,4/1/2011,1,71.7799987792969,,,,
11/21/2008,5/1/2011,1,72.3300018310547,,,,
11/21/2008,6/1/2011,1,72.8499984741211,,,,
11/21/2008,7/1/2011,1,73.3399963378906,,,,
11/21/2008,8/1/2011,1,73.8099975585938,,,,
11/21/2008,9/1/2011,1,74.2699966430664,,,,
11/21/2008,10/1/2011,1,74.7099990844727,,,,
11/21/2008,11/1/2011,1,75.1399993896484,,,,
11/21/2008,12/1/2011,1,75.5699996948242,,,,
11/21/2008,1/1/2012,1,75.9000015258789,,,,
11/21/2008,2/1/2012,1,76.2200012207031,,,,
11/21/2008,3/1/2012,1,76.5400009155273,,,,
11/21/2008,4/1/2012,1,76.8399963378906,,,,
11/21/2008,5/1/2012,1,77.129997253418,,,,
11/21/2008,6/1/2012,1,77.4100036621094,,,,
11/21/2008,7/1/2012,1,77.6699981689453,,,,
11/21/2008,8/1/2012,1,77.9199981689453,,,,
11/21/2008,9/1/2012,1,78.1600036621094,,,,
11/21/2008,10/1/2012,1,78.4000015258789,,,,
11/21/2008,11/1/2012,1,78.629997253418,,,,
11/21/2008,12/1/2012,1,78.8600006103516,,,,
11/21/2008,1/1/2013,1,79.0800018310547,,,,
11/21/2008,2/1/2013,1,79.3000030517578,,,,
11/21/2008,3/1/2013,1,79.5199966430664,,,,
11/21/2008,4/1/2013,1,79.7399978637695,,,,
11/21/2008,5/1/2013,1,79.9499969482422,,,,
11/21/2008,6/1/2013,1,80.1600036621094,,,,
11/21/2008,7/1/2013,1,80.370002746582,,,,
11/21/2008,8/1/2013,1,80.5800018310547,,,,
11/21/2008,9/1/2013,1,80.7799987792969,,,,
11/21/2008,10/1/2013,1,80.9800033569336,,,,
11/21/2008,11/1/2013,1,81.1800003051758,,,,
11/21/2008,12/1/2013,1,81.379997253418,,,,
11/21/2008,1/1/2014,1,81.5500030517578,,,,
11/21/2008,2/1/2014,1,81.7099990844727,,,,
11/21/2008,3/1/2014,1,81.870002746582,,,,
11/21/2008,4/1/2014,1,82.0299987792969,,,,
11/21/2008,5/1/2014,1,82.1900024414063,,,,
11/21/2008,6/1/2014,1,82.3499984741211,,,,
11/21/2008,7/1/2014,1,82.5100021362305,,,,
11/21/2008,8/1/2014,1,82.6699981689453,,,,
11/21/2008,9/1/2014,1,82.8300018310547,,,,
11/21/2008,10/1/2014,1,82.9899978637695,,,,
11/21/2008,11/1/2014,1,83.1399993896484,,,,
11/21/2008,12/1/2014,1,83.2900009155273,,,,
11/21/2008,6/1/2015,1,84.0899963378906,,,,
11/21/2008,12/1/2015,1,84.870002746582,,,,
11/21/2008,6/1/2016,1,85.4400024414062,,,,
11/21/2008,12/1/2016,1,85.9800033569336,,,,
11/21/2008,12/1/2017,1,86.879997253418,,,,
11/21/2008,1/1/2009,1,49.9300003051758,51.1199989318848,48.25,213647,
11/21/2008,2/1/2009,1,50.9599990844727,52.1399993896484,49.4000015258789,73770,
11/21/2008,12/1/2008,3,1.69959998130798,,,,
11/21/2008,1/1/2009,3,1.70860004425049,,,,
11/21/2008,2/1/2009,3,1.72409999370575,,,,
11/21/2008,3/1/2009,3,1.73459994792938,,,,
11/21/2008,4/1/2009,3,1.73360002040863,,,,
11/21/2008,5/1/2009,3,1.74059998989105,,,,
11/21/2008,6/1/2009,3,1.75310003757477,,,,
11/21/2008,7/1/2009,3,1.77260005474091,,,,
11/21/2008,8/1/2009,3,1.79760003089905,,,,
11/21/2008,9/1/2009,3,1.82560002803803,,,,
11/21/2008,10/1/2009,3,1.85759997367859,,,,
11/21/2008,11/1/2009,3,1.88759994506836,,,,
11/21/2008,12/1/2009,3,1.916100025177,,,,
11/21/2008,1/1/2010,3,1.94060003757477,,,,
11/21/2008,2/1/2010,3,1.95759999752045,,,,
11/21/2008,3/1/2010,3,1.96659994125366,,,,
11/21/2008,4/1/2010,3,1.95860004425049,,,,
11/21/2008,5/1/2010,3,1.95060002803803,,,,
11/21/2008,6/1/2010,3,1.94760000705719,,,,
11/21/2008,7/1/2010,3,1.96360003948212,,,,
11/21/2008,8/1/2010,3,1.98259997367859,,,,
11/21/2008,9/1/2010,3,2.00359988212585,,,,
11/21/2008,10/1/2010,3,2.02509999275208,,,,
11/21/2008,11/1/2010,3,2.04460000991821,,,,
11/21/2008,12/1/2010,3,2.06360006332397,,,,
11/21/2008,1/1/2011,3,2.08459997177124,,,,
11/21/2008,2/1/2011,3,2.09360003471375,,,,
11/21/2008,3/1/2011,3,2.08610010147095,,,,
11/21/2008,4/1/2011,3,2.06609988212585,,,,
11/21/2008,5/1/2011,3,2.04609990119934,,,,
11/21/2008,6/1/2011,3,2.0320999622345,,,,
11/21/2008,7/1/2011,3,2.03909993171692,,,,
11/21/2008,8/1/2011,3,2.05310010910034,,,,
11/21/2008,9/1/2011,3,2.0706000328064,,,,
11/21/2008,10/1/2011,3,2.0871000289917,,,,
11/21/2008,11/1/2011,3,2.10209989547729,,,,
11/21/2008,12/1/2008,4,1.06429994106293,,,,
11/21/2008,1/1/2009,4,1.09070003032684,,,,
11/21/2008,2/1/2009,4,1.12870001792908,,,,
11/21/2008,3/1/2009,4,1.17120003700256,,,,
11/21/2008,4/1/2009,4,1.32620000839233,,,,
11/21/2008,5/1/2009,4,1.34819996356964,,,,
11/21/2008,6/1/2009,4,1.37020003795624,,,,
11/21/2008,7/1/2009,4,1.38870000839233,,,,
11/21/2008,8/1/2009,4,1.4041999578476,,,,
11/21/2008,9/1/2009,4,1.41470003128052,,,,
11/21/2008,10/1/2009,4,1.32969999313355,,,,
11/21/2008,11/1/2009,4,1.33720004558563,,,,
11/21/2008,12/1/2009,4,1.35469996929169,,,,
11/21/2008,1/1/2010,4,1.38320004940033,,,,
11/21/2008,2/1/2010,4,1.41519999504089,,,,
11/21/2008,3/1/2010,4,1.45220005512238,,,,
11/21/2008,4/1/2010,4,1.6061999797821,,,,
11/21/2008,5/1/2010,4,1.62320005893707,,,,
11/21/2008,6/1/2010,4,1.6282000541687,,,,
11/21/2008,7/1/2010,4,1.63419997692108,,,,
11/21/2008,8/1/2010,4,1.63170003890991,,,,
11/21/2008,9/1/2010,4,1.61969995498657,,,,
11/21/2008,10/1/2010,4,1.51569998264313,,,,
11/21/2008,11/1/2010,4,1.50769996643066,,,,
11/21/2008,12/1/2010,4,1.51569998264313,,,,
11/21/2008,1/1/2011,4,1.53020000457764,,,,
11/21/2008,2/1/2011,4,1.55400002002716,,,,
11/21/2008,3/1/2011,4,1.58580005168915,,,,
11/21/2008,4/1/2011,4,1.74129998683929,,,,
11/21/2008,5/1/2011,4,1.74930000305176,,,,
11/21/2008,6/1/2011,4,1.74660003185272,,,,
11/21/2008,7/1/2011,4,1.7418999671936,,,,
11/21/2008,8/1/2011,4,1.74090003967285,,,,
11/21/2008,9/1/2011,4,1.74059998989105,,,,
11/21/2008,10/1/2011,4,1.63610005378723,,,,
11/21/2008,11/1/2011,4,1.62160003185272,,,,
11/24/2008,2/1/2009,1,55.6199989318848,,,,
11/24/2008,3/1/2009,1,56.6800003051758,,,,
11/24/2008,4/1/2009,1,57.6800003051758,,,,
11/24/2008,5/1/2009,1,58.6399993896484,,,,
11/24/2008,6/1/2009,1,59.5900001525879,,,,
11/24/2008,7/1/2009,1,60.4799995422363,,,,
11/24/2008,8/1/2009,1,61.3499984741211,,,,
11/24/2008,9/1/2009,1,62.2099990844727,,,,
11/24/2008,10/1/2009,1,63.0699996948242,,,,
11/24/2008,11/1/2009,1,63.9199981689453,,,,
11/24/2008,12/1/2009,1,64.7699966430664,,,,
11/24/2008,1/1/2010,1,65.5599975585938,,,,
11/24/2008,2/1/2010,1,66.3600006103516,,,,
11/24/2008,3/1/2010,1,67.1600036621094,,,,
11/24/2008,4/1/2010,1,67.9300003051758,,,,
11/24/2008,5/1/2010,1,68.6600036621094,,,,
11/24/2008,6/1/2010,1,69.3499984741211,,,,
11/24/2008,7/1/2010,1,70.0400009155274,,,,
11/24/2008,8/1/2010,1,70.7300033569336,,,,
11/24/2008,9/1/2010,1,71.4100036621094,,,,
11/24/2008,10/1/2010,1,72.0800018310547,,,,
11/24/2008,11/1/2010,1,72.7300033569336,,,,
11/24/2008,12/1/2010,1,73.3199996948242,,,,
11/24/2008,1/1/2011,1,73.8899993896484,,,,
11/24/2008,2/1/2011,1,74.4499969482422,,,,
11/24/2008,3/1/2011,1,75,,,,
11/24/2008,4/1/2011,1,75.5400009155273,,,,
11/24/2008,5/1/2011,1,76.0599975585938,,,,
11/24/2008,6/1/2011,1,76.5599975585937,,,,
11/24/2008,7/1/2011,1,77.0299987792969,,,,
11/24/2008,8/1/2011,1,77.4700012207031,,,,
11/24/2008,9/1/2011,1,77.9000015258789,,,,
11/24/2008,10/1/2011,1,78.3099975585938,,,,
11/24/2008,11/1/2011,1,78.7099990844727,,,,
11/24/2008,12/1/2011,1,79.1100006103516,,,,
11/24/2008,1/1/2012,1,79.4400024414063,,,,
11/24/2008,2/1/2012,1,79.7600021362305,,,,
11/24/2008,3/1/2012,1,80.0699996948242,,,,
11/24/2008,4/1/2012,1,80.370002746582,,,,
11/24/2008,5/1/2012,1,80.6600036621094,,,,
11/24/2008,6/1/2012,1,80.9400024414063,,,,
11/24/2008,7/1/2012,1,81.1999969482422,,,,
11/24/2008,8/1/2012,1,81.4499969482422,,,,
11/24/2008,9/1/2012,1,81.6900024414062,,,,
11/24/2008,10/1/2012,1,81.9199981689453,,,,
11/24/2008,11/1/2012,1,82.1500015258789,,,,
11/24/2008,12/1/2012,1,82.370002746582,,,,
11/24/2008,1/1/2013,1,82.5800018310547,,,,
11/24/2008,2/1/2013,1,82.7900009155274,,,,
11/24/2008,3/1/2013,1,82.9899978637695,,,,
11/24/2008,4/1/2013,1,83.1900024414063,,,,
11/24/2008,5/1/2013,1,83.3899993896484,,,,
11/24/2008,6/1/2013,1,83.5800018310547,,,,
11/24/2008,7/1/2013,1,83.7699966430664,,,,
11/24/2008,8/1/2013,1,83.9599990844727,,,,
11/24/2008,9/1/2013,1,84.1500015258789,,,,
11/24/2008,10/1/2013,1,84.3399963378906,,,,
11/24/2008,11/1/2013,1,84.5299987792969,,,,
11/24/2008,12/1/2013,1,84.7099990844727,,,,
11/24/2008,1/1/2014,1,84.8600006103516,,,,
11/24/2008,2/1/2014,1,85.0100021362305,,,,
11/24/2008,3/1/2014,1,85.1500015258789,,,,
11/24/2008,4/1/2014,1,85.2900009155274,,,,
11/24/2008,5/1/2014,1,85.4300003051758,,,,
11/24/2008,6/1/2014,1,85.5699996948242,,,,
11/24/2008,7/1/2014,1,85.7099990844727,,,,
11/24/2008,8/1/2014,1,85.8499984741211,,,,
11/24/2008,9/1/2014,1,85.9899978637695,,,,
11/24/2008,10/1/2014,1,86.129997253418,,,,
11/24/2008,11/1/2014,1,86.2699966430664,,,,
11/24/2008,12/1/2014,1,86.4000015258789,,,,
11/24/2008,6/1/2015,1,87.1600036621094,,,,
11/24/2008,12/1/2015,1,87.9000015258789,,,,
11/24/2008,6/1/2016,1,88.4899978637695,,,,
11/24/2008,12/1/2016,1,89.0400009155274,,,,
11/24/2008,12/1/2017,1,90.0400009155274,,,,
11/24/2008,6/1/2017,1,89.5400009155273,,,,
11/24/2008,1/1/2009,1,54.5,55.2999992370606,48.7999992370605,233065,
11/24/2008,12/1/2008,3,1.78439998626709,,,,
11/24/2008,1/1/2009,3,1.79610002040863,,,,
11/24/2008,2/1/2009,3,1.81359994411469,,,,
11/24/2008,3/1/2009,3,1.82459998130798,,,,
11/24/2008,4/1/2009,3,1.82309997081757,,,,
11/24/2008,5/1/2009,3,1.82959997653961,,,,
11/24/2008,6/1/2009,3,1.84159994125366,,,,
11/24/2008,7/1/2009,3,1.85959994792938,,,,
11/24/2008,8/1/2009,3,1.88610005378723,,,,
11/24/2008,9/1/2009,3,1.91559994220734,,,,
11/24/2008,10/1/2009,3,1.94760000705719,,,,
11/24/2008,11/1/2009,3,1.97759997844696,,,,
11/24/2008,12/1/2009,3,2.00609993934631,,,,
11/24/2008,1/1/2010,3,2.02909994125366,,,,
11/24/2008,2/1/2010,3,2.04559993743896,,,,
11/24/2008,3/1/2010,3,2.05460000038147,,,,
11/24/2008,4/1/2010,3,2.0466001033783,,,,
11/24/2008,5/1/2010,3,2.03859996795654,,,,
11/24/2008,6/1/2010,3,2.03559994697571,,,,
11/24/2008,7/1/2010,3,2.04959988594055,,,,
11/24/2008,8/1/2010,3,2.06760001182556,,,,
11/24/2008,9/1/2010,3,2.08859992027283,,,,
11/24/2008,10/1/2010,3,2.11010003089905,,,,
11/24/2008,11/1/2010,3,2.12960004806519,,,,
11/24/2008,12/1/2010,3,2.14860010147095,,,,
11/24/2008,1/1/2011,3,2.16960000991821,,,,
11/24/2008,2/1/2011,3,2.17860007286072,,,,
11/24/2008,3/1/2011,3,2.17109990119934,,,,
11/24/2008,4/1/2011,3,2.15109992027283,,,,
11/24/2008,5/1/2011,3,2.13109993934631,,,,
11/24/2008,6/1/2011,3,2.11710000038147,,,,
11/24/2008,7/1/2011,3,2.12409996986389,,,,
11/24/2008,8/1/2011,3,2.13809990882874,,,,
11/24/2008,9/1/2011,3,2.15560007095337,,,,
11/24/2008,10/1/2011,3,2.17210006713867,,,,
11/24/2008,11/1/2011,3,2.18709993362427,,,,
11/24/2008,12/1/2008,4,1.14250004291534,,,,
11/24/2008,1/1/2009,4,1.16949999332428,,,,
11/24/2008,2/1/2009,4,1.20700001716614,,,,
11/24/2008,3/1/2009,4,1.25100004673004,,,,
11/24/2008,4/1/2009,4,1.40600001811981,,,,
11/24/2008,5/1/2009,4,1.42999994754791,,,,
11/24/2008,6/1/2009,4,1.45299994945526,,,,
11/24/2008,7/1/2009,4,1.47049999237061,,,,
11/24/2008,8/1/2009,4,1.48549997806549,,,,
11/24/2008,9/1/2009,4,1.49600005149841,,,,
11/24/2008,10/1/2009,4,1.41100001335144,,,,
11/24/2008,11/1/2009,4,1.41849994659424,,,,
11/24/2008,12/1/2009,4,1.43599998950958,,,,
11/24/2008,1/1/2010,4,1.46449995040894,,,,
11/24/2008,2/1/2010,4,1.49650001525879,,,,
11/24/2008,3/1/2010,4,1.53349995613098,,,,
11/24/2008,4/1/2010,4,1.6875,,,,
11/24/2008,5/1/2010,4,1.70449995994568,,,,
11/24/2008,6/1/2010,4,1.70949995517731,,,,
11/24/2008,7/1/2010,4,1.71549999713898,,,,
11/24/2008,8/1/2010,4,1.71300005912781,,,,
11/24/2008,9/1/2010,4,1.70099997520447,,,,
11/24/2008,10/1/2010,4,1.59700000286102,,,,
11/24/2008,11/1/2010,4,1.58899998664856,,,,
11/24/2008,12/1/2010,4,1.59700000286102,,,,
11/24/2008,1/1/2011,4,1.61150002479553,,,,
11/24/2008,2/1/2011,4,1.63530004024506,,,,
11/24/2008,3/1/2011,4,1.66709995269775,,,,
11/24/2008,4/1/2011,4,1.82260000705719,,,,
11/24/2008,5/1/2011,4,1.83060002326965,,,,
11/24/2008,6/1/2011,4,1.82790005207062,,,,
11/24/2008,7/1/2011,4,1.8231999874115,,,,
11/24/2008,8/1/2011,4,1.82219994068146,,,,
11/24/2008,9/1/2011,4,1.82190001010895,,,,
11/24/2008,10/1/2011,4,1.71739995479584,,,,
11/24/2008,11/1/2011,4,1.70290005207062,,,,
11/25/2008,1/1/2009,1,50.7700004577637,,,,
11/25/2008,2/1/2009,1,52.0099983215332,,,,
11/25/2008,3/1/2009,1,53.2099990844727,,,,
11/25/2008,4/1/2009,1,54.3300018310547,,,,
11/25/2008,5/1/2009,1,55.4000015258789,,,,
11/25/2008,6/1/2009,1,56.4300003051758,,,,
11/25/2008,7/1/2009,1,57.4000015258789,,,,
11/25/2008,8/1/2009,1,58.3199996948242,,,,
11/25/2008,9/1/2009,1,59.2200012207031,,,,
11/25/2008,10/1/2009,1,60.0999984741211,,,,
11/25/2008,11/1/2009,1,60.9599990844727,,,,
11/25/2008,12/1/2009,1,61.8199996948242,,,,
11/25/2008,1/1/2010,1,62.6500015258789,,,,
11/25/2008,2/1/2010,1,63.4900016784668,,,,
11/25/2008,3/1/2010,1,64.3300018310547,,,,
11/25/2008,4/1/2010,1,65.1399993896484,,,,
11/25/2008,5/1/2010,1,65.9100036621094,,,,
11/25/2008,6/1/2010,1,66.6399993896484,,,,
11/25/2008,7/1/2010,1,67.370002746582,,,,
11/25/2008,8/1/2010,1,68.0999984741211,,,,
11/25/2008,9/1/2010,1,68.8199996948242,,,,
11/25/2008,10/1/2010,1,69.5299987792969,,,,
11/25/2008,11/1/2010,1,70.2200012207031,,,,
11/25/2008,12/1/2010,1,70.8499984741211,,,,
11/25/2008,1/1/2011,1,71.4300003051758,,,,
11/25/2008,2/1/2011,1,72,,,,
11/25/2008,3/1/2011,1,72.5599975585938,,,,
11/25/2008,4/1/2011,1,73.1100006103516,,,,
11/25/2008,5/1/2011,1,73.629997253418,,,,
11/25/2008,6/1/2011,1,74.129997253418,,,,
11/25/2008,7/1/2011,1,74.5999984741211,,,,
11/25/2008,8/1/2011,1,75.0400009155274,,,,
11/25/2008,9/1/2011,1,75.4800033569336,,,,
11/25/2008,10/1/2011,1,75.9000015258789,,,,
11/25/2008,11/1/2011,1,76.3099975585938,,,,
11/25/2008,12/1/2011,1,76.7200012207031,,,,
11/25/2008,1/1/2012,1,77.0599975585938,,,,
11/25/2008,2/1/2012,1,77.3899993896484,,,,
11/25/2008,3/1/2012,1,77.7099990844727,,,,
11/25/2008,4/1/2012,1,78.0199966430664,,,,
11/25/2008,5/1/2012,1,78.3199996948242,,,,
11/25/2008,6/1/2012,1,78.6100006103516,,,,
11/25/2008,7/1/2012,1,78.879997253418,,,,
11/25/2008,8/1/2012,1,79.1399993896484,,,,
11/25/2008,9/1/2012,1,79.3899993896484,,,,
11/25/2008,10/1/2012,1,79.629997253418,,,,
11/25/2008,11/1/2012,1,79.870002746582,,,,
11/25/2008,12/1/2012,1,80.0999984741211,,,,
11/25/2008,1/1/2013,1,80.3099975585937,,,,
11/25/2008,2/1/2013,1,80.5199966430664,,,,
11/25/2008,3/1/2013,1,80.7200012207031,,,,
11/25/2008,4/1/2013,1,80.9199981689453,,,,
11/25/2008,5/1/2013,1,81.120002746582,,,,
11/25/2008,6/1/2013,1,81.3099975585937,,,,
11/25/2008,7/1/2013,1,81.5,,,,
11/25/2008,8/1/2013,1,81.6900024414062,,,,
11/25/2008,9/1/2013,1,81.879997253418,,,,
11/25/2008,10/1/2013,1,82.0699996948242,,,,
11/25/2008,11/1/2013,1,82.2600021362305,,,,
11/25/2008,12/1/2013,1,82.4400024414063,,,,
11/25/2008,1/1/2014,1,82.5899963378906,,,,
11/25/2008,2/1/2014,1,82.7399978637695,,,,
11/25/2008,3/1/2014,1,82.879997253418,,,,
11/25/2008,4/1/2014,1,83.0199966430664,,,,
11/25/2008,5/1/2014,1,83.1600036621094,,,,
11/25/2008,6/1/2014,1,83.3000030517578,,,,
11/25/2008,7/1/2014,1,83.4400024414063,,,,
11/25/2008,8/1/2014,1,83.5800018310547,,,,
11/25/2008,9/1/2014,1,83.7200012207031,,,,
11/25/2008,10/1/2014,1,83.8600006103516,,,,
11/25/2008,11/1/2014,1,84,,,,
11/25/2008,12/1/2014,1,84.129997253418,,,,
11/25/2008,6/1/2015,1,84.8899993896484,,,,
11/25/2008,12/1/2015,1,85.629997253418,,,,
11/25/2008,6/1/2016,1,86.2200012207031,,,,
11/25/2008,12/1/2016,1,86.7699966430664,,,,
11/25/2008,6/1/2017,1,87.2699966430664,,,,
11/25/2008,12/1/2017,1,87.7699966430664,,,,
11/25/2008,12/1/2008,3,1.69879996776581,,,,
11/25/2008,1/1/2009,3,1.7069000005722,,,,
11/25/2008,2/1/2009,3,1.72640001773834,,,,
11/25/2008,3/1/2009,3,1.73989999294281,,,,
11/25/2008,4/1/2009,3,1.74039995670319,,,,
11/25/2008,5/1/2009,3,1.74790000915527,,,,
11/25/2008,6/1/2009,3,1.75989997386932,,,,
11/25/2008,7/1/2009,3,1.77989995479584,,,,
11/25/2008,8/1/2009,3,1.80789995193481,,,,
11/25/2008,9/1/2009,3,1.83840000629425,,,,
11/25/2008,10/1/2009,3,1.87090003490448,,,,
11/25/2008,11/1/2009,3,1.90139997005463,,,,
11/25/2008,12/1/2009,3,1.92990005016327,,,,
11/25/2008,1/1/2010,3,1.95239996910095,,,,
11/25/2008,2/1/2010,3,1.96840000152588,,,,
11/25/2008,3/1/2010,3,1.97689998149872,,,,
11/25/2008,4/1/2010,3,1.96940004825592,,,,
11/25/2008,5/1/2010,3,1.96189999580383,,,,
11/25/2008,6/1/2010,3,1.95940005779266,,,,
11/25/2008,7/1/2010,3,1.97290003299713,,,,
11/25/2008,8/1/2010,3,1.99039995670319,,,,
11/25/2008,9/1/2010,3,2.01090002059937,,,,
11/25/2008,10/1/2010,3,2.03189992904663,,,,
11/25/2008,11/1/2010,3,2.05089998245239,,,,
11/25/2008,12/1/2010,3,2.06990003585815,,,,
11/25/2008,1/1/2011,3,2.09089994430542,,,,
11/25/2008,2/1/2011,3,2.09990000724792,,,,
11/25/2008,3/1/2011,3,2.09240007400513,,,,
11/25/2008,4/1/2011,3,2.07240009307861,,,,
11/25/2008,5/1/2011,3,2.0524001121521,,,,
11/25/2008,6/1/2011,3,2.03839993476868,,,,
11/25/2008,7/1/2011,3,2.0453999042511,,,,
11/25/2008,8/1/2011,3,2.05940008163452,,,,
11/25/2008,9/1/2011,3,2.07690000534058,,,,
11/25/2008,10/1/2011,3,2.09340000152588,,,,
11/25/2008,11/1/2011,3,2.10840010643005,,,,
11/25/2008,12/1/2008,4,1.0949000120163,,,,
11/25/2008,1/1/2009,4,1.11790001392365,,,,
11/25/2008,2/1/2009,4,1.15390002727509,,,,
11/25/2008,3/1/2009,4,1.19790005683899,,,,
11/25/2008,4/1/2009,4,1.35290002822876,,,,
11/25/2008,5/1/2009,4,1.37689995765686,,,,
11/25/2008,6/1/2009,4,1.40090000629425,,,,
11/25/2008,7/1/2009,4,1.41939997673035,1.43190002441406,1.4099999666214,1463,
11/25/2008,8/1/2009,4,1.43439996242523,1.42999994754791,1.42960000038147,168,
11/25/2008,9/1/2009,4,1.44490003585815,0,0,637,
11/25/2008,10/1/2009,4,1.35889995098114,1.36489999294281,1.35249996185303,295,
11/25/2008,11/1/2009,4,1.36640000343323,1.37300002574921,1.36199998855591,93,
11/25/2008,12/1/2009,4,1.38390004634857,1.38999998569489,1.38999998569489,118,
11/25/2008,1/1/2010,4,1.41089999675751,0,0,180,
11/25/2008,2/1/2010,4,1.44289994239807,0,0,0,
11/25/2008,3/1/2010,4,1.47889995574951,0,0,0,
11/25/2008,4/1/2010,4,1.63639998435974,0,0,0,
11/25/2008,5/1/2010,4,1.65439999103546,0,0,100,
11/25/2008,6/1/2010,4,1.66040003299713,0,0,0,
11/25/2008,7/1/2010,4,1.66740000247955,0,0,0,
11/25/2008,8/1/2010,4,1.66589999198914,0,0,0,
11/25/2008,9/1/2010,4,1.65489995479584,0,0,0,
11/25/2008,10/1/2010,4,1.55190002918243,0,0,0,
11/25/2008,11/1/2010,4,1.54489994049072,0,0,0,
11/25/2008,12/1/2010,4,1.55390000343323,0,0,0,
11/25/2008,1/1/2011,4,1.56840002536774,0,0,0,
11/25/2008,2/1/2011,4,1.59220004081726,0,0,0,
11/25/2008,3/1/2011,4,1.62399995326996,0,0,0,
11/25/2008,4/1/2011,4,1.77950000762939,0,0,0,
11/25/2008,5/1/2011,4,1.78750002384186,0,0,0,
11/25/2008,6/1/2011,4,1.78480005264282,0,0,0,
11/25/2008,7/1/2011,4,1.7800999879837,0,0,0,
11/25/2008,8/1/2011,4,1.77909994125366,0,0,0,
11/25/2008,9/1/2011,4,1.77880001068115,0,0,0,
11/25/2008,10/1/2011,4,1.67429995536804,0,0,0,
11/25/2008,11/1/2011,4,1.65980005264282,0,0,0,
11/26/2008,2/1/2009,1,55.7000007629395,,,,
11/26/2008,3/1/2009,1,56.9199981689453,,,,
11/26/2008,4/1/2009,1,58.0400009155273,,,,
11/26/2008,5/1/2009,1,59.0900001525879,,,,
11/26/2008,6/1/2009,1,60.1199989318848,,,,
11/26/2008,7/1/2009,1,61.060001373291,,,,
11/26/2008,8/1/2009,1,61.9500007629395,,,,
11/26/2008,9/1/2009,1,62.8300018310547,,,,
11/26/2008,10/1/2009,1,63.689998626709,,,,
11/26/2008,11/1/2009,1,64.5299987792969,,,,
11/26/2008,1/1/2010,1,66.1100006103516,,,,
11/26/2008,2/1/2010,1,66.879997253418,,,,
11/26/2008,3/1/2010,1,67.6500015258789,,,,
11/26/2008,4/1/2010,1,68.379997253418,,,,
11/26/2008,5/1/2010,1,69.0699996948242,,,,
11/26/2008,6/1/2010,1,69.7200012207031,,,,
11/26/2008,7/1/2010,1,70.3600006103516,,,,
11/26/2008,8/1/2010,1,71,,,,
11/26/2008,9/1/2010,1,71.629997253418,,,,
11/26/2008,10/1/2010,1,72.2399978637695,,,,
11/26/2008,11/1/2010,1,72.8300018310547,,,,
11/26/2008,1/1/2011,1,73.870002746582,,,,
11/26/2008,2/1/2011,1,74.370002746582,,,,
11/26/2008,3/1/2011,1,74.8600006103516,,,,
11/26/2008,4/1/2011,1,75.3399963378906,,,,
11/26/2008,5/1/2011,1,75.7900009155273,,,,
11/26/2008,6/1/2011,1,76.2099990844727,,,,
11/26/2008,7/1/2011,1,76.6100006103516,,,,
11/26/2008,8/1/2011,1,76.9800033569336,,,,
11/26/2008,9/1/2011,1,77.3399963378906,,,,
11/26/2008,10/1/2011,1,77.6900024414063,,,,
11/26/2008,11/1/2011,1,78.0299987792969,,,,
11/26/2008,12/1/2011,1,78.370002746582,,,,
11/26/2008,1/1/2012,1,78.6999969482422,,,,
11/26/2008,2/1/2012,1,79.0199966430664,,,,
11/26/2008,3/1/2012,1,79.3300018310547,,,,
11/26/2008,4/1/2012,1,79.629997253418,,,,
11/26/2008,5/1/2012,1,79.9199981689453,,,,
11/26/2008,6/1/2012,1,80.1999969482422,,,,
11/26/2008,7/1/2012,1,80.4599990844727,,,,
11/26/2008,8/1/2012,1,80.7099990844727,,,,
11/26/2008,9/1/2012,1,80.9499969482422,,,,
11/26/2008,10/1/2012,1,81.1800003051758,,,,
11/26/2008,11/1/2012,1,81.4100036621094,,,,
11/26/2008,12/1/2012,1,81.629997253418,,,,
11/26/2008,1/1/2013,1,81.8300018310547,,,,
11/26/2008,2/1/2013,1,82.0299987792969,,,,
11/26/2008,3/1/2013,1,82.2300033569336,,,,
11/26/2008,4/1/2013,1,82.4300003051758,,,,
11/26/2008,5/1/2013,1,82.620002746582,,,,
11/26/2008,6/1/2013,1,82.8099975585937,,,,
11/26/2008,7/1/2013,1,83,,,,
11/26/2008,8/1/2013,1,83.1900024414063,,,,
11/26/2008,9/1/2013,1,83.370002746582,,,,
11/26/2008,10/1/2013,1,83.5500030517578,,,,
11/26/2008,11/1/2013,1,83.7300033569336,,,,
11/26/2008,12/1/2013,1,83.9100036621094,,,,
11/26/2008,1/1/2014,1,84.0599975585937,,,,
11/26/2008,2/1/2014,1,84.1999969482422,,,,
11/26/2008,3/1/2014,1,84.3399963378906,,,,
11/26/2008,4/1/2014,1,84.4800033569336,,,,
11/26/2008,5/1/2014,1,84.620002746582,,,,
11/26/2008,6/1/2014,1,84.7600021362305,,,,
11/26/2008,7/1/2014,1,84.9000015258789,,,,
11/26/2008,8/1/2014,1,85.0400009155274,,,,
11/26/2008,9/1/2014,1,85.1800003051758,,,,
11/26/2008,10/1/2014,1,85.3199996948242,,,,
11/26/2008,11/1/2014,1,85.4499969482422,,,,
11/26/2008,12/1/2014,1,85.5800018310547,,,,
11/26/2008,6/1/2015,1,86.3399963378906,,,,
11/26/2008,12/1/2015,1,87.0800018310547,,,,
11/26/2008,6/1/2016,1,87.6699981689453,,,,
11/26/2008,12/1/2016,1,88.2200012207031,,,,
11/26/2008,6/1/2017,1,88.7200012207031,,,,
11/26/2008,12/1/2017,1,89.2200012207031,,,,
11/26/2008,1/1/2009,1,54.439998626709,54.9700012207031,50.1500015258789,243440,
11/26/2008,12/1/2009,1,65.3499984741211,65.5999984741211,61.2999992370605,19476,
11/26/2008,12/1/2010,1,73.3600006103516,73.5100021362305,71.5999984741211,7921,
11/26/2008,12/1/2008,3,1.7367000579834,,,,
11/26/2008,1/1/2009,3,1.76160001754761,,,,
11/26/2008,2/1/2009,3,1.78610002994537,,,,
11/26/2008,3/1/2009,3,1.80309998989105,,,,
11/26/2008,4/1/2009,3,1.80659997463226,,,,
11/26/2008,5/1/2009,3,1.8150999546051,,,,
11/26/2008,6/1/2009,3,1.82659995555878,,,,
11/26/2008,7/1/2009,3,1.84560000896454,,,,
11/26/2008,8/1/2009,3,1.87310004234314,,,,
11/26/2008,9/1/2009,3,1.90359997749329,,,,
11/26/2008,10/1/2009,3,1.93610000610352,,,,
11/26/2008,11/1/2009,3,1.96659994125366,,,,
11/26/2008,12/1/2009,3,1.9951000213623,,,,
11/26/2008,1/1/2010,3,2.0171000957489,,,,
11/26/2008,2/1/2010,3,2.03259992599487,,,,
11/26/2008,3/1/2010,3,2.041100025177,,,,
11/26/2008,4/1/2010,3,2.0336000919342,,,,
11/26/2008,5/1/2010,3,2.02609992027283,,,,
11/26/2008,6/1/2010,3,2.02360010147095,,,,
11/26/2008,7/1/2010,3,2.03710007667541,,,,
11/26/2008,8/1/2010,3,2.05460000038147,,,,
11/26/2008,9/1/2010,3,2.07509994506836,,,,
11/26/2008,10/1/2010,3,2.0961000919342,,,,
11/26/2008,11/1/2010,3,2.11509990692139,,,,
11/26/2008,12/1/2010,3,2.13409996032715,,,,
11/26/2008,1/1/2011,3,2.15510010719299,,,,
11/26/2008,2/1/2011,3,2.16409993171692,,,,
11/26/2008,3/1/2011,3,2.15659999847412,,,,
11/26/2008,4/1/2011,3,2.13660001754761,,,,
11/26/2008,5/1/2011,3,2.11660003662109,,,,
11/26/2008,6/1/2011,3,2.10260009765625,,,,
11/26/2008,7/1/2011,3,2.10960006713867,,,,
11/26/2008,8/1/2011,3,2.12360000610352,,,,
11/26/2008,9/1/2011,3,2.14109992980957,,,,
11/26/2008,10/1/2011,3,2.15759992599487,,,,
11/26/2008,11/1/2011,3,2.17260003089905,,,,
11/26/2008,12/1/2008,4,1.17980003356934,,,,
11/26/2008,1/1/2009,4,1.2007999420166,,,,
11/26/2008,2/1/2009,4,1.23529994487762,,,,
11/26/2008,3/1/2009,4,1.27929997444153,,,,
11/26/2008,4/1/2009,4,1.43330001831055,,,,
11/26/2008,5/1/2009,4,1.45780003070831,,,,
11/26/2008,6/1/2009,4,1.48179996013641,,,,
11/26/2008,7/1/2009,4,1.49930000305176,,,,
11/26/2008,8/1/2009,4,1.5132999420166,,,,
11/26/2008,9/1/2009,4,1.52330005168915,,,,
11/26/2008,10/1/2009,4,1.43729996681213,,,,
11/26/2008,11/1/2009,4,1.44480001926422,,,,
11/26/2008,12/1/2009,4,1.46229994297028,,,,
11/26/2008,1/1/2010,4,1.48730003833771,,,,
11/26/2008,2/1/2010,4,1.51929998397827,,,,
11/26/2008,3/1/2010,4,1.55429995059967,,,,
11/26/2008,4/1/2010,4,1.7117999792099,,,,
11/26/2008,5/1/2010,4,1.72979998588562,,,,
11/26/2008,6/1/2010,4,1.73580002784729,,,,
11/26/2008,7/1/2010,4,1.74279999732971,,,,
11/26/2008,8/1/2010,4,1.74129998683929,,,,
11/26/2008,9/1/2010,4,1.730299949646,,,,
11/26/2008,10/1/2010,4,1.62730002403259,,,,
11/26/2008,11/1/2010,4,1.62030005455017,,,,
11/26/2008,12/1/2010,4,1.62929999828339,,,,
11/26/2008,1/1/2011,4,1.6438000202179,,,,
11/26/2008,2/1/2011,4,1.66760003566742,,,,
11/26/2008,3/1/2011,4,1.69939994812012,,,,
11/26/2008,4/1/2011,4,1.85490000247955,,,,
11/26/2008,5/1/2011,4,1.86290001869202,,,,
11/26/2008,6/1/2011,4,1.86020004749298,,,,
11/26/2008,7/1/2011,4,1.85549998283386,,,,
11/26/2008,8/1/2011,4,1.85450005531311,,,,
11/26/2008,9/1/2011,4,1.85420000553131,,,,
11/26/2008,10/1/2011,4,1.7496999502182,,,,
11/26/2008,11/1/2011,4,1.73520004749298,,,,
11/28/2008,7/1/2009,1,61.2000007629395,,,,
11/28/2008,8/1/2009,1,62.0800018310547,,,,
11/28/2008,9/1/2009,1,62.939998626709,,,,
11/28/2008,10/1/2009,1,63.7799987792969,,,,
11/28/2008,11/1/2009,1,64.6100006103516,,,,
11/28/2008,1/1/2010,1,66.1999969482422,,,,
11/28/2008,2/1/2010,1,66.9899978637695,,,,
11/28/2008,3/1/2010,1,67.7699966430664,,,,
11/28/2008,4/1/2010,1,68.5,,,,
11/28/2008,5/1/2010,1,69.1900024414062,,,,
11/28/2008,6/1/2010,1,69.8399963378906,,,,
11/28/2008,7/1/2010,1,70.4800033569336,,,,
11/28/2008,8/1/2010,1,71.1100006103516,,,,
11/28/2008,9/1/2010,1,71.7300033569336,,,,
11/28/2008,10/1/2010,1,72.3300018310547,,,,
11/28/2008,11/1/2010,1,72.9100036621094,,,,
11/28/2008,1/1/2011,1,73.9499969482422,,,,
11/28/2008,2/1/2011,1,74.4499969482422,,,,
11/28/2008,3/1/2011,1,74.9400024414063,,,,
11/28/2008,4/1/2011,1,75.4199981689453,,,,
11/28/2008,5/1/2011,1,75.870002746582,,,,
11/28/2008,6/1/2011,1,76.2900009155274,,,,
11/28/2008,7/1/2011,1,76.6900024414062,,,,
11/28/2008,8/1/2011,1,77.0599975585938,,,,
11/28/2008,9/1/2011,1,77.4199981689453,,,,
11/28/2008,10/1/2011,1,77.7699966430664,,,,
11/28/2008,11/1/2011,1,78.1100006103516,,,,
11/28/2008,1/1/2012,1,78.7799987792969,,,,
11/28/2008,2/1/2012,1,79.0999984741211,,,,
11/28/2008,3/1/2012,1,79.4199981689453,,,,
11/28/2008,4/1/2012,1,79.7300033569336,,,,
11/28/2008,5/1/2012,1,80.0299987792969,,,,
11/28/2008,6/1/2012,1,80.3199996948242,,,,
11/28/2008,7/1/2012,1,80.5899963378906,,,,
11/28/2008,8/1/2012,1,80.8499984741211,,,,
11/28/2008,9/1/2012,1,81.0999984741211,,,,
11/28/2008,10/1/2012,1,81.3300018310547,,,,
11/28/2008,11/1/2012,1,81.5599975585937,,,,
11/28/2008,12/1/2012,1,81.7799987792969,,,,
11/28/2008,1/1/2013,1,81.9700012207031,,,,
11/28/2008,2/1/2013,1,82.1600036621094,,,,
11/28/2008,3/1/2013,1,82.3499984741211,,,,
11/28/2008,4/1/2013,1,82.5299987792969,,,,
11/28/2008,5/1/2013,1,82.6999969482422,,,,
11/28/2008,6/1/2013,1,82.870002746582,,,,
11/28/2008,7/1/2013,1,83.0400009155273,,,,
11/28/2008,8/1/2013,1,83.2099990844727,,,,
11/28/2008,9/1/2013,1,83.379997253418,,,,
11/28/2008,10/1/2013,1,83.5500030517578,,,,
11/28/2008,11/1/2013,1,83.7200012207031,,,,
11/28/2008,12/1/2013,1,83.879997253418,,,,
11/28/2008,1/1/2014,1,84.0299987792969,,,,
11/28/2008,2/1/2014,1,84.1699981689453,,,,
11/28/2008,3/1/2014,1,84.3099975585938,,,,
11/28/2008,4/1/2014,1,84.4499969482422,,,,
11/28/2008,5/1/2014,1,84.5899963378906,,,,
11/28/2008,6/1/2014,1,84.7300033569336,,,,
11/28/2008,7/1/2014,1,84.870002746582,,,,
11/28/2008,8/1/2014,1,85.0100021362305,,,,
11/28/2008,9/1/2014,1,85.1500015258789,,,,
11/28/2008,10/1/2014,1,85.2900009155274,,,,
11/28/2008,11/1/2014,1,85.4199981689453,,,,
11/28/2008,12/1/2014,1,85.5500030517578,,,,
11/28/2008,6/1/2015,1,86.3099975585937,,,,
11/28/2008,12/1/2015,1,87.0500030517578,,,,
11/28/2008,6/1/2016,1,87.6399993896484,,,,
11/28/2008,12/1/2016,1,88.1900024414063,,,,
11/28/2008,6/1/2017,1,88.6900024414063,,,,
11/28/2008,12/1/2017,1,89.1900024414062,,,,
11/28/2008,1/1/2009,1,54.4300003051758,55.9799995422363,51.1199989318848,129155,
11/28/2008,2/1/2009,1,55.8199996948242,57.2400016784668,52.5200004577637,29016,
11/28/2008,3/1/2009,1,57.0900001525879,58.4799995422363,53.9799995422363,12789,
11/28/2008,4/1/2009,1,58.2400016784668,59.5699996948242,55.3699989318848,5635,
11/28/2008,5/1/2009,1,59.2900009155273,59.8899993896484,56.75,5280,
11/28/2008,6/1/2009,1,60.2799987792969,61.3300018310547,57.6300010681152,9749,
11/28/2008,12/1/2009,1,65.4199981689453,66.5500030517578,63.25,8627,
11/28/2008,12/1/2010,1,73.4400024414063,74.1999969482422,71.25,2861,
11/28/2008,12/1/2011,1,78.4499969482422,78.8000030517578,76.6999969482422,596,
11/28/2008,12/1/2008,3,1.67369997501373,,,,
11/28/2008,3/1/2009,3,1.77059996128082,,,,
11/28/2008,4/1/2009,3,1.77610003948212,,,,
11/28/2008,5/1/2009,3,1.78559994697571,,,,
11/28/2008,6/1/2009,3,1.79809999465942,,,,
11/28/2008,7/1/2009,3,1.81659996509552,,,,
11/28/2008,8/1/2009,3,1.84409999847412,,,,
11/28/2008,9/1/2009,3,1.87460005283356,,,,
11/28/2008,10/1/2009,3,1.9070999622345,,,,
11/28/2008,11/1/2009,3,1.93760001659393,,,,
11/28/2008,12/1/2009,3,1.96609997749329,,,,
11/28/2008,1/1/2010,3,1.98710000514984,,,,
11/28/2008,2/1/2010,3,2.0025999546051,,,,
11/28/2008,3/1/2010,3,2.01110005378723,,,,
11/28/2008,4/1/2010,3,2.0025999546051,,,,
11/28/2008,5/1/2010,3,1.99409997463226,,,,
11/28/2008,6/1/2010,3,1.99059998989105,,,,
11/28/2008,7/1/2010,3,2.00410008430481,,,,
11/28/2008,8/1/2010,3,2.02160000801086,,,,
11/28/2008,9/1/2010,3,2.04209995269775,,,,
11/28/2008,10/1/2010,3,2.06410002708435,,,,
11/28/2008,11/1/2010,3,2.08410000801086,,,,
11/28/2008,12/1/2010,3,2.10409998893738,,,,
11/28/2008,1/1/2011,3,2.12509989738464,,,,
11/28/2008,2/1/2011,3,2.13409996032715,,,,
11/28/2008,3/1/2011,3,2.12660002708435,,,,
11/28/2008,4/1/2011,3,2.10660004615784,,,,
11/28/2008,5/1/2011,3,2.08660006523132,,,,
11/28/2008,6/1/2011,3,2.0725998878479,,,,
11/28/2008,7/1/2011,3,2.0796000957489,,,,
11/28/2008,8/1/2011,3,2.09360003471375,,,,
11/28/2008,9/1/2011,3,2.1110999584198,,,,
11/28/2008,10/1/2011,3,2.1275999546051,,,,
11/28/2008,11/1/2011,3,2.14260005950928,,,,
11/28/2008,1/1/2009,3,1.72710001468658,1.7668000459671,1.67149996757507,20765,
11/28/2008,2/1/2009,3,1.7525999546051,1.78999996185303,1.69830000400543,6139,
11/28/2008,12/1/2008,4,1.14619994163513,,,,
11/28/2008,6/1/2009,4,1.48759996891022,,,,
11/28/2008,7/1/2009,4,1.50510001182556,,,,
11/28/2008,8/1/2009,4,1.51909995079041,,,,
11/28/2008,9/1/2009,4,1.52909994125366,,,,
11/28/2008,10/1/2009,4,1.44309997558594,,,,
11/28/2008,11/1/2009,4,1.45060002803803,,,,
11/28/2008,12/1/2009,4,1.46809995174408,,,,
11/28/2008,1/1/2010,4,1.49310004711151,,,,
11/28/2008,2/1/2010,4,1.52509999275208,,,,
11/28/2008,3/1/2010,4,1.56009995937347,,,,
11/28/2008,4/1/2010,4,1.7175999879837,,,,
11/28/2008,5/1/2010,4,1.73559999465942,,,,
11/28/2008,6/1/2010,4,1.74160003662109,,,,
11/28/2008,7/1/2010,4,1.74860000610352,,,,
11/28/2008,8/1/2010,4,1.7470999956131,,,,
11/28/2008,9/1/2010,4,1.7360999584198,,,,
11/28/2008,10/1/2010,4,1.6331000328064,,,,
11/28/2008,11/1/2010,4,1.62609994411469,,,,
11/28/2008,12/1/2010,4,1.63510000705719,,,,
11/28/2008,1/1/2011,4,1.6496000289917,,,,
11/28/2008,2/1/2011,4,1.67340004444122,,,,
11/28/2008,3/1/2011,4,1.70519995689392,,,,
11/28/2008,4/1/2011,4,1.86070001125336,,,,
11/28/2008,5/1/2011,4,1.86870002746582,,,,
11/28/2008,6/1/2011,4,1.86600005626678,,,,
11/28/2008,7/1/2011,4,1.86129999160767,,,,
11/28/2008,8/1/2011,4,1.86029994487762,,,,
11/28/2008,9/1/2011,4,1.86000001430511,,,,
11/28/2008,10/1/2011,4,1.755499958992,,,,
11/28/2008,11/1/2011,4,1.74100005626678,,,,
11/28/2008,1/1/2009,4,1.20959997177124,1.24199998378754,1.14049994945526,13369,
11/28/2008,2/1/2009,4,1.24460005760193,1.27499997615814,1.17460000514984,3765,
11/28/2008,3/1/2009,4,1.28709995746613,1.31760001182556,1.2175999879837,1153,
11/28/2008,4/1/2009,4,1.43910002708435,1.46819996833801,1.37100005149841,777,
11/28/2008,5/1/2009,4,1.46360003948212,1.49230003356934,1.39660000801086,269,
12/1/2008,4/1/2009,1,53.2200012207031,,,,
12/1/2008,5/1/2009,1,54.4000015258789,,,,
12/1/2008,6/1/2009,1,55.5099983215332,,,,
12/1/2008,7/1/2009,1,56.5400009155273,,,,
12/1/2008,8/1/2009,1,57.5200004577637,,,,
12/1/2008,9/1/2009,1,58.4599990844727,,,,
12/1/2008,10/1/2009,1,59.3800010681152,,,,
12/1/2008,11/1/2009,1,60.2799987792969,,,,
12/1/2008,12/1/2009,1,61.1500015258789,,,,
12/1/2008,1/1/2010,1,61.9599990844727,,,,
12/1/2008,2/1/2010,1,62.7799987792969,,,,
12/1/2008,3/1/2010,1,63.5900001525879,,,,
12/1/2008,4/1/2010,1,64.3499984741211,,,,
12/1/2008,5/1/2010,1,65.0699996948242,,,,
12/1/2008,6/1/2010,1,65.75,,,,
12/1/2008,7/1/2010,1,66.4199981689453,,,,
12/1/2008,8/1/2010,1,67.0800018310547,,,,
12/1/2008,9/1/2010,1,67.7200012207031,,,,
12/1/2008,10/1/2010,1,68.3399963378906,,,,
12/1/2008,11/1/2010,1,68.9400024414063,,,,
12/1/2008,12/1/2010,1,69.4899978637695,,,,
12/1/2008,1/1/2011,1,70.0100021362305,,,,
12/1/2008,2/1/2011,1,70.5199966430664,,,,
12/1/2008,3/1/2011,1,71.0299987792969,,,,
12/1/2008,4/1/2011,1,71.5299987792969,,,,
12/1/2008,5/1/2011,1,72,,,,
12/1/2008,6/1/2011,1,72.4400024414063,,,,
12/1/2008,7/1/2011,1,72.8600006103516,,,,
12/1/2008,8/1/2011,1,73.25,,,,
12/1/2008,9/1/2011,1,73.629997253418,,,,
12/1/2008,10/1/2011,1,73.9899978637695,,,,
12/1/2008,11/1/2011,1,74.3499984741211,,,,
12/1/2008,12/1/2011,1,74.6999969482422,,,,
12/1/2008,1/1/2012,1,75.0400009155274,,,,
12/1/2008,2/1/2012,1,75.379997253418,,,,
12/1/2008,3/1/2012,1,75.7099990844727,,,,
12/1/2008,4/1/2012,1,76.0299987792969,,,,
12/1/2008,5/1/2012,1,76.3499984741211,,,,
12/1/2008,6/1/2012,1,76.6600036621094,,,,
12/1/2008,7/1/2012,1,76.9499969482422,,,,
12/1/2008,8/1/2012,1,77.2300033569336,,,,
12/1/2008,9/1/2012,1,77.5,,,,
12/1/2008,10/1/2012,1,77.7399978637695,,,,
12/1/2008,11/1/2012,1,77.9800033569336,,,,
12/1/2008,12/1/2012,1,78.2099990844727,,,,
12/1/2008,1/1/2013,1,78.4100036621094,,,,
12/1/2008,2/1/2013,1,78.5999984741211,,,,
12/1/2008,3/1/2013,1,78.7900009155274,,,,
12/1/2008,4/1/2013,1,78.9800033569336,,,,
12/1/2008,5/1/2013,1,79.1600036621094,,,,
12/1/2008,6/1/2013,1,79.3399963378906,,,,
12/1/2008,7/1/2013,1,79.5199966430664,,,,
12/1/2008,8/1/2013,1,79.6999969482422,,,,
12/1/2008,9/1/2013,1,79.879997253418,,,,
12/1/2008,10/1/2013,1,80.0500030517578,,,,
12/1/2008,11/1/2013,1,80.2200012207031,,,,
12/1/2008,12/1/2013,1,80.3899993896484,,,,
12/1/2008,1/1/2014,1,80.5599975585938,,,,
12/1/2008,2/1/2014,1,80.7200012207031,,,,
12/1/2008,3/1/2014,1,80.870002746582,,,,
12/1/2008,4/1/2014,1,81.0199966430664,,,,
12/1/2008,5/1/2014,1,81.1699981689453,,,,
12/1/2008,6/1/2014,1,81.3199996948242,,,,
12/1/2008,7/1/2014,1,81.4700012207031,,,,
12/1/2008,8/1/2014,1,81.620002746582,,,,
12/1/2008,9/1/2014,1,81.7699966430664,,,,
12/1/2008,10/1/2014,1,81.9199981689453,,,,
12/1/2008,11/1/2014,1,82.0699996948242,,,,
12/1/2008,12/1/2014,1,82.2200012207031,,,,
12/1/2008,6/1/2015,1,82.9800033569336,,,,
12/1/2008,12/1/2015,1,83.7200012207031,,,,
12/1/2008,6/1/2016,1,84.3099975585938,,,,
12/1/2008,12/1/2016,1,84.8600006103516,,,,
12/1/2008,6/1/2017,1,85.3600006103516,,,,
12/1/2008,12/1/2017,1,85.8600006103516,,,,
12/1/2008,1/1/2009,1,49.2799987792969,54.6199989318848,48.6199989318848,217048,
12/1/2008,2/1/2009,1,50.6800003051758,55.7700004577637,50,57111,
12/1/2008,3/1/2009,1,52,56.6599998474121,51.4500007629395,27540,
12/1/2008,2/1/2009,3,1.64209997653961,,,,
12/1/2008,3/1/2009,3,1.66359996795654,,,,
12/1/2008,4/1/2009,3,1.6735999584198,,,,
12/1/2008,5/1/2009,3,1.68809998035431,,,,
12/1/2008,6/1/2009,3,1.70309996604919,,,,
12/1/2008,7/1/2009,3,1.72409999370575,,,,
12/1/2008,8/1/2009,3,1.75409996509552,,,,
12/1/2008,9/1/2009,3,1.78760004043579,,,,
12/1/2008,10/1/2009,3,1.82210004329681,,,,
12/1/2008,11/1/2009,3,1.853600025177,,,,
12/1/2008,12/1/2009,3,1.88259994983673,,,,
12/1/2008,1/1/2010,3,1.90310001373291,,,,
12/1/2008,2/1/2010,3,1.91859996318817,,,,
12/1/2008,3/1/2010,3,1.92709994316101,,,,
12/1/2008,4/1/2010,3,1.92159998416901,,,,
12/1/2008,5/1/2010,3,1.916100025177,,,,
12/1/2008,6/1/2010,3,1.91460001468658,,,,
12/1/2008,7/1/2010,3,1.92960000038147,,,,
12/1/2008,8/1/2010,3,1.94860005378723,,,,
12/1/2008,9/1/2010,3,1.97060000896454,,,,
12/1/2008,10/1/2010,3,1.99559998512268,,,,
12/1/2008,11/1/2010,3,2.01859998703003,,,,
12/1/2008,12/1/2010,3,2.04060006141663,,,,
12/1/2008,1/1/2011,3,2.06110000610352,,,,
12/1/2008,2/1/2011,3,2.06960010528564,,,,
12/1/2008,3/1/2011,3,2.06159996986389,,,,
12/1/2008,4/1/2011,3,2.041100025177,,,,
12/1/2008,5/1/2011,3,2.02060008049011,,,,
12/1/2008,6/1/2011,3,2.00659990310669,,,,
12/1/2008,7/1/2011,3,2.01360011100769,,,,
12/1/2008,8/1/2011,3,2.02760004997253,,,,
12/1/2008,9/1/2011,3,2.04509997367859,,,,
12/1/2008,10/1/2011,3,2.06159996986389,,,,
12/1/2008,11/1/2011,3,2.07660007476807,,,,
12/1/2008,12/1/2011,3,2.09159994125366,,,,
12/1/2008,1/1/2009,3,1.61510002613068,1.72710001468658,1.60780000686646,35390,
12/1/2008,1/1/2009,4,1.11119997501373,,,,
12/1/2008,2/1/2009,4,1.14569997787476,,,,
12/1/2008,3/1/2009,4,1.18669998645782,,,,
12/1/2008,4/1/2009,4,1.33920001983643,,,,
12/1/2008,5/1/2009,4,1.36370003223419,,,,
12/1/2008,6/1/2009,4,1.38769996166229,,,,
12/1/2008,7/1/2009,4,1.40520000457764,,,,
12/1/2008,8/1/2009,4,1.41919994354248,,,,
12/1/2008,9/1/2009,4,1.42920005321503,,,,
12/1/2008,10/1/2009,4,1.34319996833801,,,,
12/1/2008,11/1/2009,4,1.3507000207901,,,,
12/1/2008,12/1/2009,4,1.36819994449615,,,,
12/1/2008,1/1/2010,4,1.39320003986359,,,,
12/1/2008,2/1/2010,4,1.42519998550415,,,,
12/1/2008,3/1/2010,4,1.46019995212555,,,,
12/1/2008,4/1/2010,4,1.61769998073578,,,,
12/1/2008,5/1/2010,4,1.6356999874115,,,,
12/1/2008,6/1/2010,4,1.64170002937317,,,,
12/1/2008,7/1/2010,4,1.64869999885559,,,,
12/1/2008,8/1/2010,4,1.64719998836517,,,,
12/1/2008,9/1/2010,4,1.63619995117188,,,,
12/1/2008,10/1/2010,4,1.53320002555847,,,,
12/1/2008,11/1/2010,4,1.52620005607605,,,,
12/1/2008,12/1/2010,4,1.53519999980927,,,,
12/1/2008,1/1/2011,4,1.54970002174377,,,,
12/1/2008,2/1/2011,4,1.5735000371933,,,,
12/1/2008,3/1/2011,4,1.605299949646,,,,
12/1/2008,4/1/2011,4,1.76080000400543,,,,
12/1/2008,5/1/2011,4,1.7688000202179,,,,
12/1/2008,6/1/2011,4,1.76610004901886,,,,
12/1/2008,7/1/2011,4,1.76139998435974,,,,
12/1/2008,8/1/2011,4,1.76040005683899,,,,
12/1/2008,9/1/2011,4,1.76010000705719,,,,
12/1/2008,10/1/2011,4,1.65559995174408,,,,
12/1/2008,11/1/2011,4,1.64110004901886,,,,
12/1/2008,12/1/2011,4,1.64559996128082,,,,
12/2/2008,4/1/2009,1,51.1500015258789,,,,
12/2/2008,5/1/2009,1,52.3800010681152,,,,
12/2/2008,6/1/2009,1,53.5400009155273,,,,
12/2/2008,7/1/2009,1,54.5999984741211,,,,
12/2/2008,8/1/2009,1,55.5999984741211,,,,
12/2/2008,9/1/2009,1,56.560001373291,,,,
12/2/2008,10/1/2009,1,57.5,,,,
12/2/2008,11/1/2009,1,58.4199981689453,,,,
12/2/2008,12/1/2009,1,59.3199996948242,,,,
12/2/2008,1/1/2010,1,60.1599998474121,,,,
12/2/2008,2/1/2010,1,61.0099983215332,,,,
12/2/2008,3/1/2010,1,61.8499984741211,,,,
12/2/2008,4/1/2010,1,62.6399993896484,,,,
12/2/2008,5/1/2010,1,63.3899993896484,,,,
12/2/2008,6/1/2010,1,64.0999984741211,,,,
12/2/2008,7/1/2010,1,64.8000030517578,,,,
12/2/2008,8/1/2010,1,65.4899978637695,,,,
12/2/2008,9/1/2010,1,66.1600036621094,,,,
12/2/2008,10/1/2010,1,66.8099975585938,,,,
12/2/2008,11/1/2010,1,67.4400024414063,,,,
12/2/2008,12/1/2010,1,68.0199966430664,,,,
12/2/2008,1/1/2011,1,68.5599975585938,,,,
12/2/2008,2/1/2011,1,69.0899963378906,,,,
12/2/2008,3/1/2011,1,69.620002746582,,,,
12/2/2008,4/1/2011,1,70.1399993896484,,,,
12/2/2008,5/1/2011,1,70.629997253418,,,,
12/2/2008,6/1/2011,1,71.0899963378906,,,,
12/2/2008,7/1/2011,1,71.5299987792969,,,,
12/2/2008,8/1/2011,1,71.9400024414063,,,,
12/2/2008,9/1/2011,1,72.3399963378906,,,,
12/2/2008,10/1/2011,1,72.7200012207031,,,,
12/2/2008,11/1/2011,1,73.0999984741211,,,,
12/2/2008,12/1/2011,1,73.4700012207031,,,,
12/2/2008,1/1/2012,1,73.8099975585938,,,,
12/2/2008,2/1/2012,1,74.1500015258789,,,,
12/2/2008,3/1/2012,1,74.4800033569336,,,,
12/2/2008,4/1/2012,1,74.8099975585938,,,,
12/2/2008,5/1/2012,1,75.129997253418,,,,
12/2/2008,6/1/2012,1,75.4499969482422,,,,
12/2/2008,7/1/2012,1,75.7399978637695,,,,
12/2/2008,8/1/2012,1,76.0299987792969,,,,
12/2/2008,9/1/2012,1,76.3000030517578,,,,
12/2/2008,10/1/2012,1,76.5500030517578,,,,
12/2/2008,11/1/2012,1,76.7900009155273,,,,
12/2/2008,12/1/2012,1,77.0199966430664,,,,
12/2/2008,1/1/2013,1,77.2300033569336,,,,
12/2/2008,2/1/2013,1,77.4300003051758,,,,
12/2/2008,3/1/2013,1,77.629997253418,,,,
12/2/2008,4/1/2013,1,77.8300018310547,,,,
12/2/2008,5/1/2013,1,78.0199966430664,,,,
12/2/2008,6/1/2013,1,78.2099990844727,,,,
12/2/2008,7/1/2013,1,78.4000015258789,,,,
12/2/2008,8/1/2013,1,78.5899963378906,,,,
12/2/2008,9/1/2013,1,78.7799987792969,,,,
12/2/2008,10/1/2013,1,78.9599990844727,,,,
12/2/2008,11/1/2013,1,79.1399993896484,,,,
12/2/2008,12/1/2013,1,79.3199996948242,,,,
12/2/2008,1/1/2014,1,79.4899978637695,,,,
12/2/2008,2/1/2014,1,79.6500015258789,,,,
12/2/2008,3/1/2014,1,79.8099975585938,,,,
12/2/2008,4/1/2014,1,79.9700012207031,,,,
12/2/2008,5/1/2014,1,80.129997253418,,,,
12/2/2008,6/1/2014,1,80.2900009155274,,,,
12/2/2008,7/1/2014,1,80.4499969482422,,,,
12/2/2008,8/1/2014,1,80.6100006103516,,,,
12/2/2008,9/1/2014,1,80.7699966430664,,,,
12/2/2008,10/1/2014,1,80.9300003051758,,,,
12/2/2008,11/1/2014,1,81.0800018310547,,,,
12/2/2008,12/1/2014,1,81.2300033569336,,,,
12/2/2008,6/1/2015,1,82.0599975585938,,,,
12/2/2008,12/1/2015,1,82.8600006103516,,,,
12/2/2008,6/1/2016,1,83.4499969482422,,,,
12/2/2008,12/1/2016,1,84,,,,
12/2/2008,6/1/2017,1,84.5,,,,
12/2/2008,12/1/2017,1,85,,,,
12/2/2008,1/1/2009,1,46.9599990844727,50.25,46.8199996948242,233248,
12/2/2008,2/1/2009,1,48.4300003051758,51.6399993896484,48.310001373291,59033,
12/2/2008,3/1/2009,1,49.8400001525879,52.9700012207031,49.7299995422363,28493,
12/2/2008,1/1/2009,3,1.58319997787476,,,,
12/2/2008,2/1/2009,3,1.60920000076294,,,,
12/2/2008,3/1/2009,3,1.63269996643066,,,,
12/2/2008,4/1/2009,3,1.64569997787476,,,,
12/2/2008,5/1/2009,3,1.66219997406006,,,,
12/2/2008,6/1/2009,3,1.67869997024536,,,,
12/2/2008,7/1/2009,3,1.69920003414154,,,,
12/2/2008,8/1/2009,3,1.72769999504089,,,,
12/2/2008,9/1/2009,3,1.76119995117188,,,,
12/2/2008,10/1/2009,3,1.79620003700256,,,,
12/2/2008,11/1/2009,3,1.8286999464035,,,,
12/2/2008,12/1/2009,3,1.8581999540329,,,,
12/2/2008,1/1/2010,3,1.87969994544983,,,,
12/2/2008,2/1/2010,3,1.89619994163513,,,,
12/2/2008,3/1/2010,3,1.90569996833801,,,,
12/2/2008,4/1/2010,3,1.9021999835968,,,,
12/2/2008,5/1/2010,3,1.89869999885559,,,,
12/2/2008,6/1/2010,3,1.89869999885559,,,,
12/2/2008,7/1/2010,3,1.91620004177094,,,,
12/2/2008,8/1/2010,3,1.9371999502182,,,,
12/2/2008,9/1/2010,3,1.96119999885559,,,,
12/2/2008,10/1/2010,3,1.98819994926453,,,,
12/2/2008,11/1/2010,3,2.01320004463196,,,,
12/2/2008,12/1/2010,3,2.03819990158081,,,,
12/2/2008,1/1/2011,3,2.06019997596741,,,,
12/2/2008,2/1/2011,3,2.07119989395142,,,,
12/2/2008,3/1/2011,3,2.06719994544983,,,,
12/2/2008,4/1/2011,3,2.05220007896423,,,,
12/2/2008,5/1/2011,3,2.03719997406006,,,,
12/2/2008,6/1/2011,3,2.0271999835968,,,,
12/2/2008,7/1/2011,3,2.03819990158081,,,,
12/2/2008,8/1/2011,3,2.05419993400574,,,,
12/2/2008,9/1/2011,3,2.0731999874115,,,,
12/2/2008,10/1/2011,3,2.09220004081726,,,,
12/2/2008,11/1/2011,3,2.11019992828369,,,,
12/2/2008,12/1/2011,3,2.1282000541687,,,,
12/2/2008,1/1/2009,4,1.05830001831055,,,,
12/2/2008,2/1/2009,4,1.09469997882843,,,,
12/2/2008,3/1/2009,4,1.13820004463196,,,,
12/2/2008,4/1/2009,4,1.29470002651215,,,,
12/2/2008,5/1/2009,4,1.31970000267029,,,,
12/2/2008,6/1/2009,4,1.34420001506805,,,,
12/2/2008,7/1/2009,4,1.3617000579834,,,,
12/2/2008,8/1/2009,4,1.37569999694824,,,,
12/2/2008,9/1/2009,4,1.3856999874115,,,,
12/2/2008,10/1/2009,4,1.29970002174377,,,,
12/2/2008,11/1/2009,4,1.30719995498657,,,,
12/2/2008,12/1/2009,4,1.32469999790192,,,,
12/2/2008,1/1/2010,4,1.34969997406006,,,,
12/2/2008,2/1/2010,4,1.38170003890991,,,,
12/2/2008,3/1/2010,4,1.41670000553131,,,,
12/2/2008,4/1/2010,4,1.57420003414154,,,,
12/2/2008,5/1/2010,4,1.59220004081726,,,,
12/2/2008,6/1/2010,4,1.59819996356964,,,,
12/2/2008,7/1/2010,4,1.60520005226135,,,,
12/2/2008,8/1/2010,4,1.60370004177094,,,,
12/2/2008,9/1/2010,4,1.59270000457764,,,,
12/2/2008,10/1/2010,4,1.48969995975494,,,,
12/2/2008,11/1/2010,4,1.48269999027252,,,,
12/2/2008,12/1/2010,4,1.49170005321503,,,,
12/2/2008,1/1/2011,4,1.50619995594025,,,,
12/2/2008,2/1/2011,4,1.52999997138977,,,,
12/2/2008,3/1/2011,4,1.56180000305176,,,,
12/2/2008,4/1/2011,4,1.71730005741119,,,,
12/2/2008,5/1/2011,4,1.72529995441437,,,,
12/2/2008,6/1/2011,4,1.72259998321533,,,,
12/2/2008,7/1/2011,4,1.7179000377655,,,,
12/2/2008,8/1/2011,4,1.71689999103546,,,,
12/2/2008,9/1/2011,4,1.71659994125366,,,,
12/2/2008,10/1/2011,4,1.61210000514984,,,,
12/2/2008,11/1/2011,4,1.59759998321533,,,,
12/2/2008,12/1/2011,4,1.60210001468658,,,,
12/3/2008,3/1/2009,1,49.8699989318848,,,,
12/3/2008,4/1/2009,1,51.3400001525879,,,,
12/3/2008,5/1/2009,1,52.7000007629395,,,,
12/3/2008,6/1/2009,1,53.9500007629395,,,,
12/3/2008,7/1/2009,1,55.0699996948242,,,,
12/3/2008,8/1/2009,1,56.0999984741211,,,,
12/3/2008,9/1/2009,1,57.0699996948242,,,,
12/3/2008,10/1/2009,1,58.0099983215332,,,,
12/3/2008,11/1/2009,1,58.939998626709,,,,
12/3/2008,12/1/2009,1,59.8499984741211,,,,
12/3/2008,1/1/2010,1,60.689998626709,,,,
12/3/2008,2/1/2010,1,61.5400009155273,,,,
12/3/2008,3/1/2010,1,62.3800010681152,,,,
12/3/2008,4/1/2010,1,63.1699981689453,,,,
12/3/2008,5/1/2010,1,63.9199981689453,,,,
12/3/2008,6/1/2010,1,64.629997253418,,,,
12/3/2008,7/1/2010,1,65.3300018310547,,,,
12/3/2008,8/1/2010,1,66.0199966430664,,,,
12/3/2008,9/1/2010,1,66.6900024414062,,,,
12/3/2008,10/1/2010,1,67.3399963378906,,,,
12/3/2008,11/1/2010,1,67.9700012207031,,,,
12/3/2008,12/1/2010,1,68.5500030517578,,,,
12/3/2008,1/1/2011,1,69.0899963378906,,,,
12/3/2008,2/1/2011,1,69.620002746582,,,,
12/3/2008,3/1/2011,1,70.1500015258789,,,,
12/3/2008,4/1/2011,1,70.6699981689453,,,,
12/3/2008,5/1/2011,1,71.1600036621094,,,,
12/3/2008,6/1/2011,1,71.620002746582,,,,
12/3/2008,7/1/2011,1,72.0599975585938,,,,
12/3/2008,8/1/2011,1,72.4700012207031,,,,
12/3/2008,9/1/2011,1,72.870002746582,,,,
12/3/2008,10/1/2011,1,73.25,,,,
12/3/2008,11/1/2011,1,73.629997253418,,,,
12/3/2008,12/1/2011,1,74,,,,
12/3/2008,1/1/2012,1,74.3399963378906,,,,
12/3/2008,2/1/2012,1,74.6699981689453,,,,
12/3/2008,3/1/2012,1,75,,,,
12/3/2008,4/1/2012,1,75.3199996948242,,,,
12/3/2008,5/1/2012,1,75.629997253418,,,,
12/3/2008,6/1/2012,1,75.9400024414063,,,,
12/3/2008,7/1/2012,1,76.2200012207031,,,,
12/3/2008,8/1/2012,1,76.5,,,,
12/3/2008,9/1/2012,1,76.7600021362305,,,,
12/3/2008,10/1/2012,1,77.0100021362305,,,,
12/3/2008,11/1/2012,1,77.2399978637695,,,,
12/3/2008,12/1/2012,1,77.4700012207031,,,,
12/3/2008,1/1/2013,1,77.6800003051758,,,,
12/3/2008,2/1/2013,1,77.879997253418,,,,
12/3/2008,3/1/2013,1,78.0800018310547,,,,
12/3/2008,4/1/2013,1,78.2799987792969,,,,
12/3/2008,5/1/2013,1,78.4700012207031,,,,
12/3/2008,6/1/2013,1,78.6600036621094,,,,
12/3/2008,7/1/2013,1,78.8499984741211,,,,
12/3/2008,8/1/2013,1,79.0400009155273,,,,
12/3/2008,9/1/2013,1,79.2300033569336,,,,
12/3/2008,10/1/2013,1,79.4100036621094,,,,
12/3/2008,11/1/2013,1,79.5899963378906,,,,
12/3/2008,12/1/2013,1,79.7699966430664,,,,
12/3/2008,1/1/2014,1,79.9400024414063,,,,
12/3/2008,2/1/2014,1,80.0999984741211,,,,
12/3/2008,3/1/2014,1,80.2600021362305,,,,
12/3/2008,4/1/2014,1,80.4199981689453,,,,
12/3/2008,5/1/2014,1,80.5800018310547,,,,
12/3/2008,6/1/2014,1,80.7399978637695,,,,
12/3/2008,7/1/2014,1,80.9000015258789,,,,
12/3/2008,8/1/2014,1,81.0599975585938,,,,
12/3/2008,9/1/2014,1,81.2200012207031,,,,
12/3/2008,10/1/2014,1,81.379997253418,,,,
12/3/2008,11/1/2014,1,81.5299987792969,,,,
12/3/2008,12/1/2014,1,81.6800003051758,,,,
12/3/2008,6/1/2015,1,82.5199966430664,,,,
12/3/2008,12/1/2015,1,83.3300018310547,,,,
12/3/2008,6/1/2016,1,84.0100021362305,,,,
12/3/2008,12/1/2016,1,84.6500015258789,,,,
12/3/2008,6/1/2017,1,85.1500015258789,,,,
12/3/2008,12/1/2017,1,85.6500015258789,,,,
12/3/2008,1/1/2009,1,46.7900009155273,48.0999984741211,46.2599983215332,217573,
12/3/2008,2/1/2009,1,48.3199996948242,49.5400009155273,47.7700004577637,65744,
12/3/2008,1/1/2009,3,1.58399999141693,1.61500000953674,1.56550002098084,34100,
12/3/2008,2/1/2009,3,1.60800004005432,1.63800001144409,1.5900000333786,17294,
12/3/2008,3/1/2009,3,1.62650001049042,1.65499997138977,1.61640000343323,10537,
12/3/2008,4/1/2009,3,1.63950002193451,1.66859996318817,1.62860000133514,4094,
12/3/2008,5/1/2009,3,1.65600001811981,1.68250000476837,1.64999997615814,3328,
12/3/2008,6/1/2009,3,1.67449998855591,1.7059999704361,1.66600000858307,3682,
12/3/2008,7/1/2009,3,1.69550001621246,1.72220003604889,1.68949997425079,1061,
12/3/2008,8/1/2009,3,1.72399997711182,1.75479996204376,1.71780002117157,580,
12/3/2008,9/1/2009,3,1.75750005245209,1.78429996967316,1.74759995937347,1287,
12/3/2008,10/1/2009,3,1.79149997234344,1.81749999523163,1.7849999666214,554,
12/3/2008,11/1/2009,3,1.82400000095367,1.84609997272491,1.83000004291534,81,
12/3/2008,12/1/2009,3,1.85350000858307,1.87800002098084,1.84800004959106,1062,
12/3/2008,1/1/2010,3,1.87450003623962,1.89900004863739,1.87320005893707,311,
12/3/2008,2/1/2010,3,1.89100003242493,1.91620004177094,1.89499998092651,24,
12/3/2008,3/1/2010,3,1.90100002288818,1.92830002307892,1.90569996833801,167,
12/3/2008,4/1/2010,3,1.89800000190735,1.9264999628067,1.89999997615814,12,
12/3/2008,5/1/2010,3,1.89499998092651,1.92299997806549,1.89869999885559,32,
12/3/2008,6/1/2010,3,1.89549994468689,1.92299997806549,1.89999997615814,172,
12/3/2008,7/1/2010,3,1.91349995136261,1.91620004177094,1.91620004177094,2,
12/3/2008,8/1/2010,3,1.93550002574921,1.94799995422363,1.92999994754791,2,
12/3/2008,9/1/2010,3,1.96000003814697,1.97650003433228,1.97650003433228,2,
12/3/2008,10/1/2010,3,1.98749995231628,1.99000000953674,1.99000000953674,1,
12/3/2008,11/1/2010,3,2.01300001144409,0,0,0,
12/3/2008,12/1/2010,3,2.0385000705719,2.0534999370575,2.03180003166199,364,
12/3/2008,1/1/2011,3,2.06100010871887,0,0,0,
12/3/2008,2/1/2011,3,2.07249999046326,0,0,0,
12/3/2008,3/1/2011,3,2.06900000572205,0,0,0,
12/3/2008,4/1/2011,3,2.05450010299683,0,0,0,
12/3/2008,5/1/2011,3,2.03999996185303,0,0,0,
12/3/2008,6/1/2011,3,2.02999997138977,0,0,0,
12/3/2008,7/1/2011,3,2.04099988937378,0,0,0,
12/3/2008,8/1/2011,3,2.05699992179871,0,0,0,
12/3/2008,9/1/2011,3,2.07599997520447,0,0,0,
12/3/2008,10/1/2011,3,2.09500002861023,0,0,0,
12/3/2008,11/1/2011,3,2.11299991607666,0,0,0,
12/3/2008,12/1/2011,3,2.13100004196167,0,0,3,
12/3/2008,1/1/2009,4,1.04149997234344,1.0731999874115,1.00999999046326,31130,
12/3/2008,2/1/2009,4,1.07949995994568,1.10080003738403,1.05209994316101,19457,
12/3/2008,3/1/2009,4,1.12100005149841,1.14400005340576,1.05729997158051,12337,
12/3/2008,4/1/2009,4,1.28250002861023,1.29709994792938,1.21360003948212,4230,
12/3/2008,5/1/2009,4,1.30999994277954,1.31749999523163,1.27890002727509,2403,
12/3/2008,6/1/2009,4,1.33700001239777,1.35210001468658,1.31019997596741,3491,
12/3/2008,7/1/2009,4,1.35699999332428,1.36570000648499,1.34449994564056,2349,
12/3/2008,8/1/2009,4,1.37249994277954,1.375,1.35090005397797,2234,
12/3/2008,9/1/2009,4,1.38399994373322,0,0,395,
12/3/2008,10/1/2009,4,1.29900002479553,1.28639996051788,1.28639996051788,433,
12/3/2008,11/1/2009,4,1.30900001525879,1.29999995231628,1.29999995231628,327,
12/3/2008,12/1/2009,4,1.32700002193451,1.33410000801086,1.32500004768372,233,
12/3/2008,1/1/2010,4,1.35399997234344,0,0,15,
12/3/2008,2/1/2010,4,1.3860000371933,0,0,0,
12/3/2008,3/1/2010,4,1.4210000038147,0,0,0,
12/3/2008,4/1/2010,4,1.57850003242493,0,0,0,
12/3/2008,5/1/2010,4,1.59650003910065,0,0,0,
12/3/2008,6/1/2010,4,1.60249996185303,0,0,0,
12/3/2008,7/1/2010,4,1.60950005054474,0,0,0,
12/3/2008,8/1/2010,4,1.60800004005432,0,0,0,
12/3/2008,9/1/2010,4,1.59700000286102,0,0,1100,
12/3/2008,10/1/2010,4,1.49399995803833,0,0,0,
12/3/2008,11/1/2010,4,1.48699998855591,0,0,0,
12/3/2008,12/1/2010,4,1.49600005149841,1.53999996185303,1.53999996185303,7,
12/3/2008,1/1/2011,4,1.51049995422363,0,0,0,
12/3/2008,2/1/2011,4,1.53429996967316,0,0,0,
12/3/2008,3/1/2011,4,1.56610000133514,0,0,0,
12/3/2008,4/1/2011,4,1.72160005569458,0,0,0,
12/3/2008,5/1/2011,4,1.72959995269775,0,0,0,
12/3/2008,6/1/2011,4,1.72689998149872,0,0,0,
12/3/2008,7/1/2011,4,1.72220003604889,0,0,0,
12/3/2008,8/1/2011,4,1.72119998931885,0,0,0,
12/3/2008,9/1/2011,4,1.72090005874634,0,0,0,
12/3/2008,10/1/2011,4,1.61640000343323,0,0,0,
12/3/2008,11/1/2011,4,1.60189998149872,0,0,0,
12/3/2008,12/1/2011,4,1.60640001296997,0,0,0,
12/4/2008,2/1/2009,1,45.2099990844727,,,,
12/4/2008,3/1/2009,1,46.8600006103516,,,,
12/4/2008,4/1/2009,1,48.4300003051758,,,,
12/4/2008,5/1/2009,1,49.8899993896484,,,,
12/4/2008,6/1/2009,1,51.2000007629395,,,,
12/4/2008,7/1/2009,1,52.3600006103516,,,,
12/4/2008,8/1/2009,1,53.4199981689453,,,,
12/4/2008,9/1/2009,1,54.439998626709,,,,
12/4/2008,10/1/2009,1,55.4300003051758,,,,
12/4/2008,11/1/2009,1,56.4099998474121,,,,
12/4/2008,12/1/2009,1,57.3600006103516,,,,
12/4/2008,1/1/2010,1,58.25,,,,
12/4/2008,2/1/2010,1,59.1500015258789,,,,
12/4/2008,3/1/2010,1,60.0400009155274,,,,
12/4/2008,4/1/2010,1,60.8800010681152,,,,
12/4/2008,5/1/2010,1,61.6800003051758,,,,
12/4/2008,6/1/2010,1,62.439998626709,,,,
12/4/2008,7/1/2010,1,63.189998626709,,,,
12/4/2008,8/1/2010,1,63.9300003051758,,,,
12/4/2008,9/1/2010,1,64.6500015258789,,,,
12/4/2008,10/1/2010,1,65.3499984741211,,,,
12/4/2008,11/1/2010,1,66.0299987792969,,,,
12/4/2008,12/1/2010,1,66.6600036621094,,,,
12/4/2008,1/1/2011,1,67.2600021362305,,,,
12/4/2008,2/1/2011,1,67.8499984741211,,,,
12/4/2008,3/1/2011,1,68.4400024414063,,,,
12/4/2008,4/1/2011,1,69.0199966430664,,,,
12/4/2008,5/1/2011,1,69.5599975585938,,,,
12/4/2008,6/1/2011,1,70.0699996948242,,,,
12/4/2008,7/1/2011,1,70.5599975585938,,,,
12/4/2008,8/1/2011,1,71.0199966430664,,,,
12/4/2008,9/1/2011,1,71.4599990844727,,,,
12/4/2008,10/1/2011,1,71.879997253418,,,,
12/4/2008,11/1/2011,1,72.3000030517578,,,,
12/4/2008,12/1/2011,1,72.7099990844727,,,,
12/4/2008,1/1/2012,1,73.0699996948242,,,,
12/4/2008,2/1/2012,1,73.4199981689453,,,,
12/4/2008,3/1/2012,1,73.7699966430664,,,,
12/4/2008,4/1/2012,1,74.1100006103516,,,,
12/4/2008,5/1/2012,1,74.4400024414063,,,,
12/4/2008,6/1/2012,1,74.7699966430664,,,,
12/4/2008,7/1/2012,1,75.0699996948242,,,,
12/4/2008,8/1/2012,1,75.370002746582,,,,
12/4/2008,9/1/2012,1,75.6500015258789,,,,
12/4/2008,10/1/2012,1,75.9199981689453,,,,
12/4/2008,11/1/2012,1,76.1699981689453,,,,
12/4/2008,12/1/2012,1,76.4199981689453,,,,
12/4/2008,1/1/2013,1,76.6399993896484,,,,
12/4/2008,2/1/2013,1,76.8499984741211,,,,
12/4/2008,3/1/2013,1,77.0599975585938,,,,
12/4/2008,4/1/2013,1,77.2600021362305,,,,
12/4/2008,5/1/2013,1,77.4599990844727,,,,
12/4/2008,6/1/2013,1,77.6600036621094,,,,
12/4/2008,7/1/2013,1,77.8600006103516,,,,
12/4/2008,8/1/2013,1,78.0599975585938,,,,
12/4/2008,9/1/2013,1,78.25,,,,
12/4/2008,10/1/2013,1,78.4400024414063,,,,
12/4/2008,11/1/2013,1,78.629997253418,,,,
12/4/2008,12/1/2013,1,78.8199996948242,,,,
12/4/2008,1/1/2014,1,79,,,,
12/4/2008,2/1/2014,1,79.1699981689453,,,,
12/4/2008,3/1/2014,1,79.3300018310547,,,,
12/4/2008,4/1/2014,1,79.4899978637695,,,,
12/4/2008,5/1/2014,1,79.6500015258789,,,,
12/4/2008,6/1/2014,1,79.8099975585938,,,,
12/4/2008,7/1/2014,1,79.9700012207031,,,,
12/4/2008,8/1/2014,1,80.129997253418,,,,
12/4/2008,9/1/2014,1,80.2900009155274,,,,
12/4/2008,10/1/2014,1,80.4499969482422,,,,
12/4/2008,11/1/2014,1,80.6100006103516,,,,
12/4/2008,12/1/2014,1,80.7699966430664,,,,
12/4/2008,6/1/2015,1,81.6399993896484,,,,
12/4/2008,12/1/2015,1,82.4700012207031,,,,
12/4/2008,6/1/2016,1,83.1500015258789,,,,
12/4/2008,12/1/2016,1,83.7900009155274,,,,
12/4/2008,6/1/2017,1,84.2900009155273,,,,
12/4/2008,12/1/2017,1,84.7900009155273,,,,
12/4/2008,1/1/2009,1,43.6699981689453,47.2700004577637,43.3600006103516,232447,
12/4/2008,1/1/2009,3,1.50909996032715,,,,
12/4/2008,2/1/2009,3,1.53460001945496,,,,
12/4/2008,3/1/2009,3,1.5576000213623,,,,
12/4/2008,4/1/2009,3,1.57260000705719,,,,
12/4/2008,5/1/2009,3,1.58860003948212,,,,
12/4/2008,6/1/2009,3,1.60759997367859,,,,
12/4/2008,7/1/2009,3,1.63010001182556,,,,
12/4/2008,8/1/2009,3,1.65810000896454,,,,
12/4/2008,9/1/2009,3,1.69110000133514,,,,
12/4/2008,10/1/2009,3,1.72609996795654,,,,
12/4/2008,11/1/2009,3,1.76010000705719,,,,
12/4/2008,12/1/2009,3,1.79009997844696,,,,
12/4/2008,1/1/2010,3,1.8095999956131,,,,
12/4/2008,2/1/2010,3,1.82659995555878,,,,
12/4/2008,3/1/2010,3,1.83759999275208,,,,
12/4/2008,4/1/2010,3,1.83659994602203,,,,
12/4/2008,5/1/2010,3,1.83560001850128,,,,
12/4/2008,6/1/2010,3,1.83809995651245,,,,
12/4/2008,7/1/2010,3,1.85759997367859,,,,
12/4/2008,8/1/2010,3,1.8811000585556,,,,
12/4/2008,9/1/2010,3,1.90659999847412,,,,
12/4/2008,10/1/2010,3,1.9345999956131,,,,
12/4/2008,11/1/2010,3,1.96060001850128,,,,
12/4/2008,12/1/2010,3,1.98660004138947,,,,
12/4/2008,1/1/2011,3,2.01259994506836,,,,
12/4/2008,2/1/2011,3,2.02559995651245,,,,
12/4/2008,3/1/2011,3,2.02410006523132,,,,
12/4/2008,4/1/2011,3,2.01309990882874,,,,
12/4/2008,5/1/2011,3,2.00209999084473,,,,
12/4/2008,6/1/2011,3,1.9951000213623,,,,
12/4/2008,7/1/2011,3,2.0081000328064,,,,
12/4/2008,8/1/2011,3,2.02559995651245,,,,
12/4/2008,9/1/2011,3,2.04559993743896,,,,
12/4/2008,10/1/2011,3,2.0650999546051,,,,
12/4/2008,11/1/2011,3,2.08310008049011,,,,
12/4/2008,12/1/2011,3,2.10109996795654,,,,
12/4/2008,2/1/2009,4,1.00999999046326,,,,
12/4/2008,3/1/2009,4,1.05449998378754,,,,
12/4/2008,4/1/2009,4,1.21599996089935,,,,
12/4/2008,5/1/2009,4,1.24500000476837,,,,
12/4/2008,6/1/2009,4,1.27349996566772,,,,
12/4/2008,7/1/2009,4,1.29449999332428,,,,
12/4/2008,8/1/2009,4,1.31200003623962,,,,
12/4/2008,9/1/2009,4,1.32400000095367,,,,
12/4/2008,10/1/2009,4,1.2389999628067,,,,
12/4/2008,11/1/2009,4,1.24899995326996,,,,
12/4/2008,12/1/2009,4,1.26699995994568,,,,
12/4/2008,1/1/2010,4,1.29449999332428,,,,
12/4/2008,2/1/2010,4,1.32700002193451,,,,
12/4/2008,3/1/2010,4,1.36249995231628,,,,
12/4/2008,4/1/2010,4,1.52049994468689,,,,
12/4/2008,5/1/2010,4,1.53900003433228,,,,
12/4/2008,6/1/2010,4,1.54550004005432,,,,
12/4/2008,7/1/2010,4,1.55250000953674,,,,
12/4/2008,8/1/2010,4,1.55099999904633,,,,
12/4/2008,9/1/2010,4,1.53999996185303,,,,
12/4/2008,10/1/2010,4,1.43700003623962,,,,
12/4/2008,11/1/2010,4,1.42999994754791,,,,
12/4/2008,12/1/2010,4,1.43900001049042,,,,
12/4/2008,1/1/2011,4,1.45350003242493,,,,
12/4/2008,2/1/2011,4,1.47730004787445,,,,
12/4/2008,3/1/2011,4,1.50909996032715,,,,
12/4/2008,4/1/2011,4,1.66460001468658,,,,
12/4/2008,5/1/2011,4,1.67260003089905,,,,
12/4/2008,6/1/2011,4,1.66989994049072,,,,
12/4/2008,7/1/2011,4,1.66519999504089,,,,
12/4/2008,8/1/2011,4,1.66419994831085,,,,
12/4/2008,9/1/2011,4,1.66390001773834,,,,
12/4/2008,10/1/2011,4,1.55939996242523,,,,
12/4/2008,11/1/2011,4,1.54489994049072,,,,
12/4/2008,12/1/2011,4,1.54939997196198,,,,
12/4/2008,1/1/2009,4,0.969500005245209,1.04340004920959,0.962100028991699,29243,
12/5/2008,1/1/2009,1,40.810001373291,,,,
12/5/2008,2/1/2009,1,42.9300003051758,,,,
12/5/2008,3/1/2009,1,44.7599983215332,,,,
12/5/2008,4/1/2009,1,46.2700004577637,,,,
12/5/2008,5/1/2009,1,47.6100006103516,,,,
12/5/2008,6/1/2009,1,48.8400001525879,,,,
12/5/2008,7/1/2009,1,49.9199981689453,,,,
12/5/2008,8/1/2009,1,50.9199981689453,,,,
12/5/2008,9/1/2009,1,51.8899993896484,,,,
12/5/2008,10/1/2009,1,52.8199996948242,,,,
12/5/2008,11/1/2009,1,53.7400016784668,,,,
12/5/2008,12/1/2009,1,54.6500015258789,,,,
12/5/2008,1/1/2010,1,55.5099983215332,,,,
12/5/2008,2/1/2010,1,56.3800010681152,,,,
12/5/2008,3/1/2010,1,57.2400016784668,,,,
12/5/2008,4/1/2010,1,58.0499992370605,,,,
12/5/2008,5/1/2010,1,58.8199996948242,,,,
12/5/2008,6/1/2010,1,59.5499992370606,,,,
12/5/2008,7/1/2010,1,60.2700004577637,,,,
12/5/2008,8/1/2010,1,60.9799995422363,,,,
12/5/2008,9/1/2010,1,61.6699981689453,,,,
12/5/2008,10/1/2010,1,62.3400001525879,,,,
12/5/2008,11/1/2010,1,62.9900016784668,,,,
12/5/2008,12/1/2010,1,63.5999984741211,,,,
12/5/2008,1/1/2011,1,64.2099990844727,,,,
12/5/2008,2/1/2011,1,64.8099975585938,,,,
12/5/2008,3/1/2011,1,65.4100036621094,,,,
12/5/2008,4/1/2011,1,66,,,,
12/5/2008,5/1/2011,1,66.5500030517578,,,,
12/5/2008,6/1/2011,1,67.0699996948242,,,,
12/5/2008,7/1/2011,1,67.5699996948242,,,,
12/5/2008,8/1/2011,1,68.0400009155273,,,,
12/5/2008,9/1/2011,1,68.4899978637695,,,,
12/5/2008,10/1/2011,1,68.9199981689453,,,,
12/5/2008,11/1/2011,1,69.3499984741211,,,,
12/5/2008,12/1/2011,1,69.7699966430664,,,,
12/5/2008,1/1/2012,1,70.1399993896484,,,,
12/5/2008,2/1/2012,1,70.5,,,,
12/5/2008,3/1/2012,1,70.8600006103516,,,,
12/5/2008,4/1/2012,1,71.2099990844727,,,,
12/5/2008,5/1/2012,1,71.5500030517578,,,,
12/5/2008,6/1/2012,1,71.8899993896484,,,,
12/5/2008,7/1/2012,1,72.1999969482422,,,,
12/5/2008,8/1/2012,1,72.5100021362305,,,,
12/5/2008,9/1/2012,1,72.8000030517578,,,,
12/5/2008,10/1/2012,1,73.0800018310547,,,,
12/5/2008,11/1/2012,1,73.3399963378906,,,,
12/5/2008,12/1/2012,1,73.5999984741211,,,,
12/5/2008,1/1/2013,1,73.8399963378906,,,,
12/5/2008,2/1/2013,1,74.0699996948242,,,,
12/5/2008,3/1/2013,1,74.3000030517578,,,,
12/5/2008,4/1/2013,1,74.5199966430664,,,,
12/5/2008,5/1/2013,1,74.7399978637695,,,,
12/5/2008,6/1/2013,1,74.9599990844727,,,,
12/5/2008,7/1/2013,1,75.1800003051758,,,,
12/5/2008,8/1/2013,1,75.4000015258789,,,,
12/5/2008,9/1/2013,1,75.6100006103516,,,,
12/5/2008,10/1/2013,1,75.8199996948242,,,,
12/5/2008,11/1/2013,1,76.0299987792969,,,,
12/5/2008,12/1/2013,1,76.2399978637695,,,,
12/5/2008,1/1/2014,1,76.4499969482422,,,,
12/5/2008,2/1/2014,1,76.6500015258789,,,,
12/5/2008,3/1/2014,1,76.8399963378906,,,,
12/5/2008,4/1/2014,1,77.0299987792969,,,,
12/5/2008,5/1/2014,1,77.2200012207031,,,,
12/5/2008,6/1/2014,1,77.4100036621094,,,,
12/5/2008,7/1/2014,1,77.5999984741211,,,,
12/5/2008,8/1/2014,1,77.7900009155273,,,,
12/5/2008,9/1/2014,1,77.9800033569336,,,,
12/5/2008,10/1/2014,1,78.1699981689453,,,,
12/5/2008,11/1/2014,1,78.3600006103516,,,,
12/5/2008,12/1/2014,1,78.5400009155273,,,,
12/5/2008,6/1/2015,1,79.5599975585938,,,,
12/5/2008,12/1/2015,1,80.5100021362305,,,,
12/5/2008,6/1/2016,1,81.1900024414063,,,,
12/5/2008,12/1/2016,1,81.8300018310547,,,,
12/5/2008,6/1/2017,1,82.3300018310547,,,,
12/5/2008,12/1/2017,1,82.8300018310547,,,,
12/5/2008,1/1/2009,3,1.4264999628067,,,,
12/5/2008,2/1/2009,3,1.45780003070831,,,,
12/5/2008,3/1/2009,3,1.48629999160767,,,,
12/5/2008,4/1/2009,3,1.50380003452301,,,,
12/5/2008,5/1/2009,3,1.52129995822907,,,,
12/5/2008,6/1/2009,3,1.5407999753952,,,,
12/5/2008,7/1/2009,3,1.56330001354218,,,,
12/5/2008,8/1/2009,3,1.59029996395111,,,,
12/5/2008,9/1/2009,3,1.62329995632172,,,,
12/5/2008,10/1/2009,3,1.65680003166199,,,,
12/5/2008,11/1/2009,3,1.68980002403259,,,,
12/5/2008,12/1/2009,3,1.71829998493195,,,,
12/5/2008,1/1/2010,3,1.73880004882813,,,,
12/5/2008,2/1/2010,3,1.75479996204376,,,,
12/5/2008,3/1/2010,3,1.76479995250702,,,,
12/5/2008,4/1/2010,3,1.76279997825623,,,,
12/5/2008,5/1/2010,3,1.76080000400543,,,,
12/5/2008,6/1/2010,3,1.76279997825623,,,,
12/5/2008,7/1/2010,3,1.78079998493195,,,,
12/5/2008,8/1/2010,3,1.80280005931854,,,,
12/5/2008,9/1/2010,3,1.82679998874664,,,,
12/5/2008,10/1/2010,3,1.8532999753952,,,,
12/5/2008,11/1/2010,3,1.87829995155334,,,,
12/5/2008,12/1/2010,3,1.90330004692078,,,,
12/5/2008,1/1/2011,3,1.93079996109009,,,,
12/5/2008,2/1/2011,3,1.94480001926422,,,,
12/5/2008,3/1/2011,3,1.9452999830246,,,,
12/5/2008,4/1/2011,3,1.93630003929138,,,,
12/5/2008,5/1/2011,3,1.92729997634888,,,,
12/5/2008,6/1/2011,3,1.92229998111725,,,,
12/5/2008,7/1/2011,3,1.9378000497818,,,,
12/5/2008,8/1/2011,3,1.95679998397827,,,,
12/5/2008,9/1/2011,3,1.9782999753952,,,,
12/5/2008,10/1/2011,3,1.99930000305176,,,,
12/5/2008,11/1/2011,3,2.0188000202179,,,,
12/5/2008,12/1/2011,3,2.03830003738403,,,,
12/5/2008,1/1/2009,4,0.901199996471405,,,,
12/5/2008,2/1/2009,4,0.948199987411499,,,,
12/5/2008,3/1/2009,4,0.997200012207031,,,,
12/5/2008,4/1/2009,4,1.15670001506805,,,,
12/5/2008,5/1/2009,4,1.18570005893707,,,,
12/5/2008,6/1/2009,4,1.21420001983643,,,,
12/5/2008,7/1/2009,4,1.23520004749298,,,,
12/5/2008,8/1/2009,4,1.2532000541687,,,,
12/5/2008,9/1/2009,4,1.26520001888275,,,,
12/5/2008,10/1/2009,4,1.17920005321503,,,,
12/5/2008,11/1/2009,4,1.18920004367828,,,,
12/5/2008,12/1/2009,4,1.207200050354,,,,
12/5/2008,1/1/2010,4,1.23469996452332,,,,
12/5/2008,2/1/2010,4,1.26719999313355,,,,
12/5/2008,3/1/2010,4,1.30270004272461,,,,
12/5/2008,4/1/2010,4,1.46070003509521,,,,
12/5/2008,5/1/2010,4,1.47920000553131,,,,
12/5/2008,6/1/2010,4,1.48570001125336,,,,
12/5/2008,7/1/2010,4,1.49269998073578,,,,
12/5/2008,8/1/2010,4,1.49119997024536,,,,
12/5/2008,9/1/2010,4,1.48020005226135,,,,
12/5/2008,10/1/2010,4,1.37720000743866,,,,
12/5/2008,11/1/2010,4,1.37020003795624,,,,
12/5/2008,12/1/2010,4,1.37919998168945,,,,
12/5/2008,1/1/2011,4,1.39370000362396,,,,
12/5/2008,2/1/2011,4,1.41750001907349,,,,
12/5/2008,3/1/2011,4,1.44930005073547,,,,
12/5/2008,4/1/2011,4,1.60479998588562,,,,
12/5/2008,5/1/2011,4,1.61280000209808,,,,
12/5/2008,6/1/2011,4,1.61010003089905,,,,
12/5/2008,7/1/2011,4,1.60539996623993,,,,
12/5/2008,8/1/2011,4,1.60440003871918,,,,
12/5/2008,9/1/2011,4,1.60409998893738,,,,
12/5/2008,10/1/2011,4,1.49960005283356,,,,
12/5/2008,11/1/2011,4,1.48510003089905,,,,
12/5/2008,12/1/2011,4,1.48959994316101,,,,
12/8/2008,1/1/2009,1,43.7099990844727,44.7000007629395,41.5499992370606,289529,
12/8/2008,2/1/2009,1,46.3600006103516,47,43.689998626709,164570,
12/8/2008,3/1/2009,1,48.6199989318848,49.2400016784668,45.7700004577637,63760,
12/8/2008,4/1/2009,1,50.2900009155273,50.689998626709,47.3199996948242,23017,
12/8/2008,5/1/2009,1,51.6399993896484,51.9500007629395,49.0400009155273,15231,
12/8/2008,6/1/2009,1,52.7799987792969,53.1699981689453,50,26212,
12/8/2008,7/1/2009,1,53.7599983215332,53.939998626709,51.1800003051758,7500,
12/8/2008,8/1/2009,1,54.6300010681152,53.8300018310547,53.8300018310547,2461,
12/8/2008,9/1/2009,1,55.4799995422363,54.8499984741211,53.1800003051758,1289,
12/8/2008,10/1/2009,1,56.3199996948242,0,0,1138,
12/8/2008,11/1/2009,1,57.1500015258789,56.9900016784668,56.0099983215332,762,
12/8/2008,12/1/2009,1,57.9799995422363,58.0400009155273,55.5,23076,
12/8/2008,1/1/2010,1,58.7799987792969,58.0400009155273,57.4799995422363,1572,
12/8/2008,2/1/2010,1,59.5699996948242,58.8499984741211,58.2000007629395,1635,
12/8/2008,3/1/2010,1,60.3600006103516,0,0,121,
12/8/2008,4/1/2010,1,61.0999984741211,0,0,0,
12/8/2008,5/1/2010,1,61.810001373291,0,0,20,
12/8/2008,6/1/2010,1,62.4599990844727,61.7000007629395,61.3600006103516,331,
12/8/2008,7/1/2010,1,63.1100006103516,0,0,0,
12/8/2008,8/1/2010,1,63.7599983215332,0,0,0,
12/8/2008,9/1/2010,1,64.4100036621094,0,0,0,
12/8/2008,10/1/2010,1,65.0400009155274,0,0,0,
12/8/2008,11/1/2010,1,65.6399993896484,0,0,0,
12/8/2008,12/1/2010,1,66.1999969482422,66.0500030517578,65,9790,
12/8/2008,1/1/2011,1,66.7699966430664,0,0,0,
12/8/2008,2/1/2011,1,67.3300018310547,0,0,0,
12/8/2008,3/1/2011,1,67.8899993896484,0,0,0,
12/8/2008,4/1/2011,1,68.4400024414063,0,0,0,
12/8/2008,5/1/2011,1,68.9599990844727,0,0,0,
12/8/2008,6/1/2011,1,69.4499969482422,68.8000030517578,68.8000030517578,1,
12/8/2008,7/1/2011,1,69.9100036621094,0,0,0,
12/8/2008,8/1/2011,1,70.3499984741211,0,0,0,
12/8/2008,9/1/2011,1,70.7699966430664,0,0,0,
12/8/2008,10/1/2011,1,71.1699981689453,0,0,0,
12/8/2008,11/1/2011,1,71.5599975585937,0,0,0,
12/8/2008,12/1/2011,1,71.9499969482422,71.8000030517578,70.5,3559,
12/8/2008,1/1/2012,1,72.2900009155273,0,0,0,
12/8/2008,2/1/2012,1,72.629997253418,0,0,0,
12/8/2008,3/1/2012,1,72.9700012207031,0,0,0,
12/8/2008,4/1/2012,1,73.3000030517578,0,0,0,
12/8/2008,5/1/2012,1,73.620002746582,0,0,0,
12/8/2008,6/1/2012,1,73.9400024414063,0,0,0,
12/8/2008,7/1/2012,1,74.2300033569336,0,0,0,
12/8/2008,8/1/2012,1,74.5199966430664,0,0,0,
12/8/2008,9/1/2012,1,74.7900009155273,0,0,0,
12/8/2008,10/1/2012,1,75.0500030517578,0,0,0,
12/8/2008,11/1/2012,1,75.2900009155273,0,0,0,
12/8/2008,12/1/2012,1,75.5400009155273,75.3000030517578,74.6500015258789,1890,
12/8/2008,1/1/2013,1,75.7600021362305,0,0,0,
12/8/2008,2/1/2013,1,75.9700012207031,0,0,0,
12/8/2008,3/1/2013,1,76.1800003051758,0,0,0,
12/8/2008,4/1/2013,1,76.379997253418,0,0,0,
12/8/2008,5/1/2013,1,76.5800018310547,0,0,0,
12/8/2008,6/1/2013,1,76.7799987792969,0,0,0,
12/8/2008,7/1/2013,1,76.9800033569336,0,0,0,
12/8/2008,8/1/2013,1,77.1800003051758,0,0,0,
12/8/2008,9/1/2013,1,77.370002746582,0,0,0,
12/8/2008,10/1/2013,1,77.5599975585938,0,0,0,
12/8/2008,11/1/2013,1,77.75,0,0,0,
12/8/2008,12/1/2013,1,77.9400024414062,77.5999984741211,77.25,145,
12/8/2008,1/1/2014,1,78.129997253418,0,0,0,
12/8/2008,2/1/2014,1,78.3199996948242,0,0,0,
12/8/2008,3/1/2014,1,78.5,0,0,0,
12/8/2008,4/1/2014,1,78.6699981689453,0,0,0,
12/8/2008,5/1/2014,1,78.8399963378906,0,0,0,
12/8/2008,6/1/2014,1,79.0100021362305,0,0,0,
12/8/2008,7/1/2014,1,79.1800003051758,0,0,0,
12/8/2008,8/1/2014,1,79.3499984741211,0,0,0,
12/8/2008,9/1/2014,1,79.5199966430664,0,0,0,
12/8/2008,10/1/2014,1,79.6900024414063,0,0,0,
12/8/2008,11/1/2014,1,79.870002746582,0,0,0,
12/8/2008,12/1/2014,1,80.0400009155274,80,80,206,
12/8/2008,6/1/2015,1,81.0599975585938,0,0,0,
12/8/2008,12/1/2015,1,82.0100021362305,82.4700012207031,82.0999984741211,23,
12/8/2008,6/1/2016,1,82.6900024414062,0,0,0,
12/8/2008,12/1/2016,1,83.3300018310547,82.5,82.5,2,
12/8/2008,6/1/2017,1,83.8300018310547,0,0,0,
12/8/2008,12/1/2017,1,84.3300018310547,0,0,0,
12/8/2008,1/1/2009,3,1.49039995670319,1.51209998130798,1.44500005245209,34030,
12/8/2008,2/1/2009,3,1.52160000801086,1.54530000686646,1.48590004444122,15710,
12/8/2008,3/1/2009,3,1.55410003662109,1.5683000087738,1.51499998569489,8757,
12/8/2008,4/1/2009,3,1.57459998130798,1.58440005779266,1.55499994754791,3545,
12/8/2008,5/1/2009,3,1.5945999622345,1.60259997844696,1.57070004940033,2463,
12/8/2008,6/1/2009,3,1.61459994316101,1.62139999866486,1.58959996700287,2323,
12/8/2008,7/1/2009,3,1.63660001754761,1.63999998569489,1.61549997329712,506,
12/8/2008,8/1/2009,3,1.66059994697571,1.66199994087219,1.63450002670288,593,
12/8/2008,9/1/2009,3,1.69210004806519,1.70000004768372,1.66330003738403,494,
12/8/2008,10/1/2009,3,1.72459995746613,1.72899997234344,1.70179998874664,210,
12/8/2008,11/1/2009,3,1.75660002231598,1.7639000415802,1.73199999332428,238,
12/8/2008,12/1/2009,3,1.78359997272491,1.78999996185303,1.76150000095367,1377,
12/8/2008,1/1/2010,3,1.80509996414185,1.80250000953674,1.79069995880127,233,
12/8/2008,2/1/2010,3,1.82009994983673,1.79999995231628,1.79999995231628,131,
12/8/2008,3/1/2010,3,1.82910001277924,0,0,51,
12/8/2008,4/1/2010,3,1.82659995555878,0,0,14,
12/8/2008,5/1/2010,3,1.82410001754761,0,0,13,
12/8/2008,6/1/2010,3,1.82509994506836,0,0,121,
12/8/2008,7/1/2010,3,1.8425999879837,0,0,57,
12/8/2008,8/1/2010,3,1.86310005187988,0,0,3,
12/8/2008,9/1/2010,3,1.88559997081757,0,0,9,
12/8/2008,10/1/2010,3,1.91059994697571,0,0,3,
12/8/2008,11/1/2010,3,1.9345999956131,0,0,3,
12/8/2008,12/1/2010,3,1.95860004425049,0,0,129,
12/8/2008,1/1/2011,3,1.98510003089905,0,0,2,
12/8/2008,2/1/2011,3,2.00009989738464,0,0,2,
12/8/2008,3/1/2011,3,2.00160002708435,0,0,2,
12/8/2008,4/1/2011,3,1.99360001087189,0,0,2,
12/8/2008,5/1/2011,3,1.98559999465942,0,0,2,
12/8/2008,6/1/2011,3,1.98160004615784,0,0,2,
12/8/2008,7/1/2011,3,1.9970999956131,0,0,2,
12/8/2008,8/1/2011,3,2.01609992980957,0,0,0,
12/8/2008,9/1/2011,3,2.03760004043579,0,0,0,
12/8/2008,10/1/2011,3,2.05859994888306,0,0,0,
12/8/2008,11/1/2011,3,2.07809996604919,0,0,0,
12/8/2008,12/1/2011,3,2.09759998321533,0,0,10,
12/8/2008,1/1/2009,4,0.9617999792099,0.985499978065491,0.923799991607666,37817,
12/8/2008,2/1/2009,4,1.01779997348785,1.03519999980927,0.980000019073486,21290,
12/8/2008,3/1/2009,4,1.0702999830246,1.07969999313355,1.05019998550415,8102,
12/8/2008,4/1/2009,4,1.23230004310608,1.24080002307892,1.18949997425079,3118,
12/8/2008,5/1/2009,4,1.26129996776581,1.26269996166229,1.22819995880127,2111,
12/8/2008,6/1/2009,4,1.28929996490479,1.29900002479553,1.26559996604919,1466,
12/8/2008,7/1/2009,4,1.30980002880096,1.29999995231628,1.28999996185303,1684,
12/8/2008,8/1/2009,4,1.3257999420166,1.31500005722046,1.31009995937347,1519,
12/8/2008,9/1/2009,4,1.33630001544952,1.33430004119873,1.32500004768372,584,
12/8/2008,10/1/2009,4,1.24829995632172,0,0,226,
12/8/2008,11/1/2009,4,1.25730001926422,0,0,80,
12/8/2008,12/1/2009,4,1.2742999792099,1.25880002975464,1.25160002708435,115,
12/8/2008,1/1/2010,4,1.3018000125885,0,0,50,
12/8/2008,2/1/2010,4,1.33529996871948,0,0,50,
12/8/2008,3/1/2010,4,1.3717999458313,0,0,25,
12/8/2008,4/1/2010,4,1.53079998493195,0,0,0,
12/8/2008,5/1/2010,4,1.55030000209808,0,0,0,
12/8/2008,6/1/2010,4,1.55780005455017,0,0,0,
12/8/2008,7/1/2010,4,1.56579995155334,0,0,0,
12/8/2008,8/1/2010,4,1.56529998779297,0,0,0,
12/8/2008,9/1/2010,4,1.55529999732971,0,0,0,
12/8/2008,10/1/2010,4,1.45229995250702,0,0,0,
12/8/2008,11/1/2010,4,1.4452999830246,0,0,0,
12/8/2008,12/1/2010,4,1.4543000459671,0,0,0,
12/8/2008,1/1/2011,4,1.46879994869232,0,0,0,
12/8/2008,2/1/2011,4,1.49259996414185,0,0,0,
12/8/2008,3/1/2011,4,1.52439999580383,0,0,0,
12/8/2008,4/1/2011,4,1.67990005016327,0,0,0,
12/8/2008,5/1/2011,4,1.68789994716644,0,0,0,
12/8/2008,6/1/2011,4,1.68519997596741,0,0,0,
12/8/2008,7/1/2011,4,1.68050003051758,0,0,0,
12/8/2008,8/1/2011,4,1.67949998378754,0,0,0,
12/8/2008,9/1/2011,4,1.67920005321503,0,0,0,
12/8/2008,10/1/2011,4,1.57469999790192,0,0,0,
12/8/2008,11/1/2011,4,1.56019997596741,0,0,0,
12/8/2008,12/1/2011,4,1.56470000743866,0,0,0,
12/9/2008,3/1/2009,1,46.8600006103516,,,,
12/9/2008,4/1/2009,1,48.560001373291,,,,
12/9/2008,5/1/2009,1,49.9000015258789,,,,
12/9/2008,6/1/2009,1,50.9799995422363,,,,
12/9/2008,7/1/2009,1,51.8899993896484,,,,
12/9/2008,8/1/2009,1,52.7200012207031,,,,
12/9/2008,9/1/2009,1,53.5400009155273,,,,
12/9/2008,10/1/2009,1,54.3300018310547,,,,
12/9/2008,11/1/2009,1,55.1100006103516,,,,
12/9/2008,12/1/2009,1,55.8800010681152,,,,
12/9/2008,1/1/2010,1,56.5900001525879,,,,
12/9/2008,2/1/2010,1,57.2900009155273,,,,
12/9/2008,3/1/2010,1,57.9900016784668,,,,
12/9/2008,4/1/2010,1,58.6399993896484,,,,
12/9/2008,5/1/2010,1,59.2700004577637,,,,
12/9/2008,6/1/2010,1,59.8400001525879,,,,
12/9/2008,7/1/2010,1,60.4099998474121,,,,
12/9/2008,8/1/2010,1,60.9799995422363,,,,
12/9/2008,9/1/2010,1,61.5499992370606,,,,
12/9/2008,10/1/2010,1,62.1199989318848,,,,
12/9/2008,11/1/2010,1,62.6500015258789,,,,
12/9/2008,12/1/2010,1,63.1800003051758,,,,
12/9/2008,1/1/2011,1,63.6599998474121,,,,
12/9/2008,2/1/2011,1,64.1399993896484,,,,
12/9/2008,3/1/2011,1,64.6100006103516,,,,
12/9/2008,4/1/2011,1,65.0800018310547,,,,
12/9/2008,5/1/2011,1,65.5199966430664,,,,
12/9/2008,6/1/2011,1,65.9199981689453,,,,
12/9/2008,7/1/2011,1,66.2900009155274,,,,
12/9/2008,8/1/2011,1,66.6500015258789,,,,
12/9/2008,9/1/2011,1,66.9899978637695,,,,
12/9/2008,10/1/2011,1,67.3199996948242,,,,
12/9/2008,11/1/2011,1,67.6399993896484,,,,
12/9/2008,12/1/2011,1,67.9599990844727,,,,
12/9/2008,1/1/2012,1,68.2600021362305,,,,
12/9/2008,2/1/2012,1,68.5599975585938,,,,
12/9/2008,3/1/2012,1,68.8600006103516,,,,
12/9/2008,4/1/2012,1,69.1500015258789,,,,
12/9/2008,5/1/2012,1,69.4300003051758,,,,
12/9/2008,6/1/2012,1,69.7099990844727,,,,
12/9/2008,7/1/2012,1,69.9599990844727,,,,
12/9/2008,8/1/2012,1,70.1999969482422,,,,
12/9/2008,9/1/2012,1,70.4300003051758,,,,
12/9/2008,10/1/2012,1,70.6500015258789,,,,
12/9/2008,11/1/2012,1,70.8600006103516,,,,
12/9/2008,12/1/2012,1,71.0699996948242,,,,
12/9/2008,1/1/2013,1,71.2699966430664,,,,
12/9/2008,2/1/2013,1,71.4700012207031,,,,
12/9/2008,3/1/2013,1,71.6699981689453,,,,
12/9/2008,4/1/2013,1,71.8600006103516,,,,
12/9/2008,5/1/2013,1,72.0500030517578,,,,
12/9/2008,6/1/2013,1,72.2300033569336,,,,
12/9/2008,7/1/2013,1,72.4100036621094,,,,
12/9/2008,8/1/2013,1,72.5899963378906,,,,
12/9/2008,9/1/2013,1,72.7699966430664,,,,
12/9/2008,10/1/2013,1,72.9499969482422,,,,
12/9/2008,11/1/2013,1,73.129997253418,,,,
12/9/2008,12/1/2013,1,73.3099975585938,,,,
12/9/2008,1/1/2014,1,73.4899978637695,,,,
12/9/2008,2/1/2014,1,73.6699981689453,,,,
12/9/2008,3/1/2014,1,73.8499984741211,,,,
12/9/2008,4/1/2014,1,74.0199966430664,,,,
12/9/2008,5/1/2014,1,74.1800003051758,,,,
12/9/2008,6/1/2014,1,74.3399963378906,,,,
12/9/2008,7/1/2014,1,74.5,,,,
12/9/2008,8/1/2014,1,74.6600036621094,,,,
12/9/2008,9/1/2014,1,74.8199996948242,,,,
12/9/2008,10/1/2014,1,74.9800033569336,,,,
12/9/2008,11/1/2014,1,75.1500015258789,,,,
12/9/2008,12/1/2014,1,75.3199996948242,,,,
12/9/2008,6/1/2015,1,76.3099975585938,,,,
12/9/2008,12/1/2015,1,77.2300033569336,,,,
12/9/2008,6/1/2016,1,77.9800033569336,,,,
12/9/2008,12/1/2016,1,78.6900024414063,,,,
12/9/2008,6/1/2017,1,79.1900024414062,,,,
12/9/2008,12/1/2017,1,79.6900024414063,,,,
12/9/2008,1/1/2009,1,42.0699996948242,44.5699996948242,41.8300018310547,240867,
12/9/2008,2/1/2009,1,44.6599998474121,47.0499992370606,44.4300003051758,118745,
12/9/2008,1/1/2009,3,1.43690001964569,,,,
12/9/2008,2/1/2009,3,1.4679000377655,,,,
12/9/2008,3/1/2009,3,1.50189995765686,,,,
12/9/2008,4/1/2009,3,1.52390003204346,,,,
12/9/2008,5/1/2009,3,1.54589998722076,,,,
12/9/2008,6/1/2009,3,1.5673999786377,,,,
12/9/2008,7/1/2009,3,1.59039998054504,,,,
12/9/2008,8/1/2009,3,1.61389994621277,,,,
12/9/2008,9/1/2009,3,1.6444000005722,,,,
12/9/2008,10/1/2009,3,1.67540001869202,,,,
12/9/2008,11/1/2009,3,1.70640003681183,,,,
12/9/2008,12/1/2009,3,1.73339998722076,,,,
12/9/2008,1/1/2010,3,1.75539994239807,,,,
12/9/2008,2/1/2010,3,1.7694000005722,,,,
12/9/2008,3/1/2010,3,1.77740001678467,,,,
12/9/2008,4/1/2010,3,1.77190005779266,,,,
12/9/2008,5/1/2010,3,1.76689994335175,,,,
12/9/2008,6/1/2010,3,1.76540005207062,,,,
12/9/2008,7/1/2010,3,1.78190004825592,,,,
12/9/2008,8/1/2010,3,1.80190002918243,,,,
12/9/2008,9/1/2010,3,1.82340002059937,,,,
12/9/2008,10/1/2010,3,1.84739995002747,,,,
12/9/2008,11/1/2010,3,1.87039995193481,,,,
12/9/2008,12/1/2010,3,1.89339995384216,,,,
12/9/2008,1/1/2011,3,1.91890001296997,,,,
12/9/2008,2/1/2011,3,1.93289995193481,,,,
12/9/2008,3/1/2011,3,1.93340003490448,,,,
12/9/2008,4/1/2011,3,1.92439997196198,,,,
12/9/2008,5/1/2011,3,1.91540002822876,,,,
12/9/2008,6/1/2011,3,1.91040003299713,,,,
12/9/2008,7/1/2011,3,1.92490005493164,,,,
12/9/2008,8/1/2011,3,1.94289994239807,,,,
12/9/2008,9/1/2011,3,1.96340000629425,,,,
12/9/2008,10/1/2011,3,1.98339998722076,,,,
12/9/2008,11/1/2011,3,2.00189995765686,,,,
12/9/2008,12/1/2011,3,2.02040004730225,,,,
12/9/2008,1/1/2009,4,0.93639999628067,,,,
12/9/2008,2/1/2009,4,0.98989999294281,,,,
12/9/2008,3/1/2009,4,1.03840005397797,,,,
12/9/2008,4/1/2009,4,1.19490003585815,,,,
12/9/2008,5/1/2009,4,1.22189998626709,,,,
12/9/2008,6/1/2009,4,1.24689996242523,,,,
12/9/2008,7/1/2009,4,1.26540005207062,,,,
12/9/2008,8/1/2009,4,1.27939999103546,,,,
12/9/2008,9/1/2009,4,1.28840005397797,,,,
12/9/2008,10/1/2009,4,1.20039999485016,,,,
12/9/2008,11/1/2009,4,1.20940005779266,,,,
12/9/2008,12/1/2009,4,1.2253999710083,,,,
12/9/2008,1/1/2010,4,1.25189995765686,,,,
12/9/2008,2/1/2010,4,1.28439998626709,,,,
12/9/2008,3/1/2010,4,1.32089996337891,,,,
12/9/2008,4/1/2010,4,1.47990000247955,,,,
12/9/2008,5/1/2010,4,1.49940001964569,,,,
12/9/2008,6/1/2010,4,1.50590002536774,,,,
12/9/2008,7/1/2010,4,1.5139000415802,,,,
12/9/2008,8/1/2010,4,1.51339995861053,,,,
12/9/2008,9/1/2010,4,1.50339996814728,,,,
12/9/2008,10/1/2010,4,1.40139997005463,,,,
12/9/2008,11/1/2010,4,1.39540004730225,,,,
12/9/2008,12/1/2010,4,1.4054000377655,,,,
12/9/2008,1/1/2011,4,1.41989994049072,,,,
12/9/2008,2/1/2011,4,1.44369995594025,,,,
12/9/2008,3/1/2011,4,1.47549998760223,,,,
12/9/2008,4/1/2011,4,1.63100004196167,,,,
12/9/2008,5/1/2011,4,1.63900005817413,,,,
12/9/2008,6/1/2011,4,1.63629996776581,,,,
12/9/2008,7/1/2011,4,1.63160002231598,,,,
12/9/2008,8/1/2011,4,1.63059997558594,,,,
12/9/2008,9/1/2011,4,1.63030004501343,,,,
12/9/2008,10/1/2011,4,1.52579998970032,,,,
12/9/2008,11/1/2011,4,1.51129996776581,,,,
12/9/2008,12/1/2011,4,1.51579999923706,,,,
12/10/2008,2/1/2009,1,46.0200004577637,,,,
12/10/2008,3/1/2009,1,48.0400009155273,,,,
12/10/2008,4/1/2009,1,49.560001373291,,,,
12/10/2008,5/1/2009,1,50.6599998474121,,,,
12/10/2008,6/1/2009,1,51.5200004577637,,,,
12/10/2008,7/1/2009,1,52.2700004577637,,,,
12/10/2008,8/1/2009,1,52.9599990844727,,,,
12/10/2008,9/1/2009,1,53.6500015258789,,,,
12/10/2008,10/1/2009,1,54.310001373291,,,,
12/10/2008,11/1/2009,1,54.9599990844727,,,,
12/10/2008,12/1/2009,1,55.5999984741211,,,,
12/10/2008,1/1/2010,1,56.2099990844727,,,,
12/10/2008,2/1/2010,1,56.8199996948242,,,,
12/10/2008,3/1/2010,1,57.4300003051758,,,,
12/10/2008,4/1/2010,1,58.0099983215332,,,,
12/10/2008,5/1/2010,1,58.5699996948242,,,,
12/10/2008,6/1/2010,1,59.0800018310547,,,,
12/10/2008,7/1/2010,1,59.5900001525879,,,,
12/10/2008,8/1/2010,1,60.0999984741211,,,,
12/10/2008,9/1/2010,1,60.6100006103516,,,,
12/10/2008,10/1/2010,1,61.1199989318848,,,,
12/10/2008,11/1/2010,1,61.5800018310547,,,,
12/10/2008,12/1/2010,1,62.0400009155273,,,,
12/10/2008,1/1/2011,1,62.4799995422363,,,,
12/10/2008,2/1/2011,1,62.9199981689453,,,,
12/10/2008,3/1/2011,1,63.3499984741211,,,,
12/10/2008,4/1/2011,1,63.7799987792969,,,,
12/10/2008,5/1/2011,1,64.1800003051758,,,,
12/10/2008,6/1/2011,1,64.5400009155273,,,,
12/10/2008,7/1/2011,1,64.879997253418,,,,
12/10/2008,8/1/2011,1,65.2099990844727,,,,
12/10/2008,9/1/2011,1,65.5199966430664,,,,
12/10/2008,10/1/2011,1,65.8199996948242,,,,
12/10/2008,11/1/2011,1,66.1100006103516,,,,
12/10/2008,12/1/2011,1,66.4000015258789,,,,
12/10/2008,1/1/2012,1,66.6699981689453,,,,
12/10/2008,2/1/2012,1,66.9300003051758,,,,
12/10/2008,3/1/2012,1,67.1900024414063,,,,
12/10/2008,4/1/2012,1,67.4499969482422,,,,
12/10/2008,5/1/2012,1,67.6900024414063,,,,
12/10/2008,6/1/2012,1,67.9300003051758,,,,
12/10/2008,7/1/2012,1,68.1399993896484,,,,
12/10/2008,8/1/2012,1,68.3399963378906,,,,
12/10/2008,9/1/2012,1,68.5299987792969,,,,
12/10/2008,10/1/2012,1,68.7099990844727,,,,
12/10/2008,11/1/2012,1,68.8899993896484,,,,
12/10/2008,12/1/2012,1,69.0699996948242,,,,
12/10/2008,1/1/2013,1,69.25,,,,
12/10/2008,2/1/2013,1,69.4300003051758,,,,
12/10/2008,3/1/2013,1,69.6100006103516,,,,
12/10/2008,4/1/2013,1,69.7799987792969,,,,
12/10/2008,5/1/2013,1,69.9499969482422,,,,
12/10/2008,6/1/2013,1,70.1100006103516,,,,
12/10/2008,7/1/2013,1,70.2699966430664,,,,
12/10/2008,8/1/2013,1,70.4300003051758,,,,
12/10/2008,9/1/2013,1,70.5899963378906,,,,
12/10/2008,10/1/2013,1,70.75,,,,
12/10/2008,11/1/2013,1,70.9100036621094,,,,
12/10/2008,12/1/2013,1,71.0699996948242,,,,
12/10/2008,1/1/2014,1,71.2300033569336,,,,
12/10/2008,2/1/2014,1,71.3899993896484,,,,
12/10/2008,3/1/2014,1,71.5500030517578,,,,
12/10/2008,4/1/2014,1,71.7099990844727,,,,
12/10/2008,5/1/2014,1,71.870002746582,,,,
12/10/2008,6/1/2014,1,72.0299987792969,,,,
12/10/2008,7/1/2014,1,72.1900024414063,,,,
12/10/2008,8/1/2014,1,72.3499984741211,,,,
12/10/2008,9/1/2014,1,72.5100021362305,,,,
12/10/2008,10/1/2014,1,72.6699981689453,,,,
12/10/2008,11/1/2014,1,72.8199996948242,,,,
12/10/2008,12/1/2014,1,72.9700012207031,,,,
12/10/2008,6/1/2015,1,73.9199981689453,,,,
12/10/2008,12/1/2015,1,74.8000030517578,,,,
12/10/2008,6/1/2016,1,75.5500030517578,,,,
12/10/2008,12/1/2016,1,76.2600021362305,,,,
12/10/2008,6/1/2017,1,76.7600021362305,,,,
12/10/2008,12/1/2017,1,77.2600021362305,,,,
12/10/2008,1/1/2009,1,43.5200004577637,46.1699981689453,41.8899993896484,362393,
12/10/2008,1/1/2009,3,1.40269994735718,,,,
12/10/2008,2/1/2009,3,1.43570005893707,,,,
12/10/2008,3/1/2009,3,1.47119998931885,,,,
12/10/2008,4/1/2009,3,1.4941999912262,,,,
12/10/2008,5/1/2009,3,1.51769995689392,,,,
12/10/2008,6/1/2009,3,1.54120004177094,1.61020004749298,1.52569997310638,6856,
12/10/2008,7/1/2009,3,1.5657000541687,1.63349997997284,1.54999995231628,1036,
12/10/2008,8/1/2009,3,1.59070003032684,1.64999997615814,1.58019995689392,784,
12/10/2008,9/1/2009,3,1.61870002746582,1.68299996852875,1.60730004310608,1806,
12/10/2008,10/1/2009,3,1.6467000246048,1.70500004291534,1.64499998092651,656,
12/10/2008,11/1/2009,3,1.67470002174377,1.74650001525879,1.67499995231628,569,
12/10/2008,12/1/2009,3,1.69869995117188,1.77380001544952,1.6875,3721,
12/10/2008,1/1/2010,3,1.71920001506805,1.78999996185303,1.72000002861023,282,
12/10/2008,2/1/2010,3,1.7331999540329,1.79999995231628,1.7338000535965,101,
12/10/2008,3/1/2010,3,1.73969995975494,1.79019999504089,1.74100005626678,346,
12/10/2008,4/1/2010,3,1.7311999797821,1.79499995708466,1.74000000953674,66,
12/10/2008,5/1/2010,3,1.72319996356964,1.73249995708466,1.73249995708466,14,
12/10/2008,6/1/2010,3,1.71969997882843,1.78629994392395,1.72269999980927,293,
12/10/2008,7/1/2010,3,1.73420000076294,0,0,10,
12/10/2008,8/1/2010,3,1.75269997119904,1.80999994277954,1.80999994277954,1,
12/10/2008,9/1/2010,3,1.77269995212555,0,0,0,
12/10/2008,10/1/2010,3,1.79519999027252,1.79999995231628,1.79999995231628,102,
12/10/2008,11/1/2010,3,1.81719994544983,1.82299995422363,1.82299995422363,1,
12/10/2008,12/1/2010,3,1.83870005607605,1.89999997615814,1.83500003814697,189,
12/10/2008,1/1/2011,3,1.86269998550415,1.87150001525879,1.87150001525879,2,
12/10/2008,2/1/2011,3,1.87520003318787,0,0,0,
12/10/2008,3/1/2011,3,1.87419998645782,0,0,0,
12/10/2008,4/1/2011,3,1.86370003223419,0,0,0,
12/10/2008,5/1/2011,3,1.85319995880127,0,0,0,
12/10/2008,6/1/2011,3,1.84669995307922,0,0,0,
12/10/2008,7/1/2011,3,1.85969996452332,0,0,0,
12/10/2008,8/1/2011,3,1.87619996070862,0,0,0,
12/10/2008,9/1/2011,3,1.89520001411438,0,0,0,
12/10/2008,10/1/2011,3,1.91369998455048,0,0,0,
12/10/2008,11/1/2011,3,1.93120002746582,0,0,0,
12/10/2008,12/1/2011,3,1.94869995117188,0,0,1,
12/10/2008,1/1/2009,4,0.968699991703033,,,,
12/10/2008,2/1/2009,4,1.02119994163513,,,,
12/10/2008,3/1/2009,4,1.07120001316071,,,,
12/10/2008,4/1/2009,4,1.22319996356964,,,,
12/10/2008,5/1/2009,4,1.24820005893707,,,,
12/10/2008,6/1/2009,4,1.27020001411438,,,,
12/10/2008,7/1/2009,4,1.28470003604889,,,,
12/10/2008,8/1/2009,4,1.29470002651215,,,,
12/10/2008,9/1/2009,4,1.30120003223419,,,,
12/10/2008,10/1/2009,4,1.21119999885559,,,,
12/10/2008,11/1/2009,4,1.21920001506805,,,,
12/10/2008,12/1/2009,4,1.23370003700256,,,,
12/10/2008,1/1/2010,4,1.25919997692108,,,,
12/10/2008,2/1/2010,4,1.29120004177094,,,,
12/10/2008,3/1/2010,4,1.32720005512238,,,,
12/10/2008,4/1/2010,4,1.48520004749298,,,,
12/10/2008,5/1/2010,4,1.50370001792908,,,,
12/10/2008,6/1/2010,4,1.50919997692108,,,,
12/10/2008,7/1/2010,4,1.5161999464035,,,,
12/10/2008,8/1/2010,4,1.51470005512238,,,,
12/10/2008,9/1/2010,4,1.50370001792908,,,,
12/10/2008,10/1/2010,4,1.40069997310638,,,,
12/10/2008,11/1/2010,4,1.39370000362396,,,,
12/10/2008,12/1/2010,4,1.40269994735718,,,,
12/10/2008,1/1/2011,4,1.41719996929169,,,,
12/10/2008,2/1/2011,4,1.44099998474121,,,,
12/10/2008,3/1/2011,4,1.4728000164032,,,,
12/10/2008,4/1/2011,4,1.62829995155334,,,,
12/10/2008,5/1/2011,4,1.63629996776581,,,,
12/10/2008,6/1/2011,4,1.63359999656677,,,,
12/10/2008,7/1/2011,4,1.62890005111694,,,,
12/10/2008,8/1/2011,4,1.6279000043869,,,,
12/10/2008,9/1/2011,4,1.6275999546051,,,,
12/10/2008,10/1/2011,4,1.52310001850128,,,,
12/10/2008,11/1/2011,4,1.50859999656677,,,,
12/10/2008,12/1/2011,4,1.51310002803803,,,,
12/11/2008,4/1/2009,1,54.4599990844727,,,,
12/11/2008,5/1/2009,1,55.5299987792969,,,,
12/11/2008,7/1/2009,1,57.0099983215332,,,,
12/11/2008,8/1/2009,1,57.6500015258789,,,,
12/11/2008,9/1/2009,1,58.2799987792969,,,,
12/11/2008,10/1/2009,1,58.8800010681152,,,,
12/11/2008,11/1/2009,1,59.4700012207031,,,,
12/11/2008,12/1/2009,1,60.060001373291,,,,
12/11/2008,1/1/2010,1,60.6300010681152,,,,
12/11/2008,2/1/2010,1,61.2000007629395,,,,
12/11/2008,3/1/2010,1,61.7700004577637,,,,
12/11/2008,4/1/2010,1,62.310001373291,,,,
12/11/2008,5/1/2010,1,62.8300018310547,,,,
12/11/2008,6/1/2010,1,63.310001373291,,,,
12/11/2008,7/1/2010,1,63.7900009155274,,,,
12/11/2008,8/1/2010,1,64.2699966430664,,,,
12/11/2008,9/1/2010,1,64.75,,,,
12/11/2008,10/1/2010,1,65.2300033569336,,,,
12/11/2008,11/1/2010,1,65.6600036621094,,,,
12/11/2008,12/1/2010,1,66.0899963378906,,,,
12/11/2008,1/1/2011,1,66.4899978637695,,,,
12/11/2008,2/1/2011,1,66.8899993896484,,,,
12/11/2008,3/1/2011,1,67.2799987792969,,,,
12/11/2008,4/1/2011,1,67.6699981689453,,,,
12/11/2008,5/1/2011,1,68.0299987792969,,,,
12/11/2008,6/1/2011,1,68.3499984741211,,,,
12/11/2008,7/1/2011,1,68.6500015258789,,,,
12/11/2008,8/1/2011,1,68.9400024414063,,,,
12/11/2008,9/1/2011,1,69.2099990844727,,,,
12/11/2008,10/1/2011,1,69.4700012207031,,,,
12/11/2008,11/1/2011,1,69.7200012207031,,,,
12/11/2008,12/1/2011,1,69.9700012207031,,,,
12/11/2008,1/1/2012,1,70.2099990844727,,,,
12/11/2008,2/1/2012,1,70.4400024414062,,,,
12/11/2008,3/1/2012,1,70.6699981689453,,,,
12/11/2008,4/1/2012,1,70.9000015258789,,,,
12/11/2008,5/1/2012,1,71.1100006103516,,,,
12/11/2008,6/1/2012,1,71.3199996948242,,,,
12/11/2008,7/1/2012,1,71.5,,,,
12/11/2008,8/1/2012,1,71.6699981689453,,,,
12/11/2008,9/1/2012,1,71.8399963378906,,,,
12/11/2008,10/1/2012,1,72.0100021362305,,,,
12/11/2008,11/1/2012,1,72.1800003051758,,,,
12/11/2008,12/1/2012,1,72.3499984741211,,,,
12/11/2008,1/1/2013,1,72.5199966430664,,,,
12/11/2008,2/1/2013,1,72.6900024414063,,,,
12/11/2008,3/1/2013,1,72.8600006103516,,,,
12/11/2008,4/1/2013,1,73.0199966430664,,,,
12/11/2008,5/1/2013,1,73.1800003051758,,,,
12/11/2008,6/1/2013,1,73.3300018310547,,,,
12/11/2008,7/1/2013,1,73.4800033569336,,,,
12/11/2008,8/1/2013,1,73.629997253418,,,,
12/11/2008,9/1/2013,1,73.7799987792969,,,,
12/11/2008,10/1/2013,1,73.9300003051758,,,,
12/11/2008,11/1/2013,1,74.0800018310547,,,,
12/11/2008,12/1/2013,1,74.2300033569336,,,,
12/11/2008,1/1/2014,1,74.379997253418,,,,
12/11/2008,2/1/2014,1,74.5299987792969,,,,
12/11/2008,3/1/2014,1,74.6800003051758,,,,
12/11/2008,4/1/2014,1,74.8300018310547,,,,
12/11/2008,5/1/2014,1,74.9800033569336,,,,
12/11/2008,6/1/2014,1,75.129997253418,,,,
12/11/2008,7/1/2014,1,75.2799987792969,,,,
12/11/2008,8/1/2014,1,75.4300003051758,,,,
12/11/2008,9/1/2014,1,75.5800018310547,,,,
12/11/2008,10/1/2014,1,75.7300033569336,,,,
12/11/2008,11/1/2014,1,75.870002746582,,,,
12/11/2008,12/1/2014,1,76.0100021362305,,,,
12/11/2008,6/1/2015,1,76.8899993896484,,,,
12/11/2008,12/1/2015,1,77.7099990844727,,,,
12/11/2008,6/1/2016,1,78.3899993896484,,,,
12/11/2008,12/1/2016,1,79.0400009155273,,,,
12/11/2008,6/1/2017,1,79.5400009155273,,,,
12/11/2008,12/1/2017,1,80.0400009155274,,,,
12/11/2008,1/1/2009,1,47.9799995422363,49.1199989318848,43.2799987792969,317267,
12/11/2008,2/1/2009,1,50.8400001525879,51.7700004577637,45.8199996948242,149929,
12/11/2008,3/1/2009,1,52.9700012207031,53.7999992370605,47.8600006103516,62803,
12/11/2008,6/1/2009,1,56.3400001525879,56.8400001525879,51.6100006103516,27089,
12/11/2008,1/1/2009,3,1.50660002231598,,,,
12/11/2008,2/1/2009,3,1.53960001468658,,,,
12/11/2008,3/1/2009,3,1.57710003852844,,,,
12/11/2008,4/1/2009,3,1.60060000419617,,,,
12/11/2008,5/1/2009,3,1.62360000610352,,,,
12/11/2008,6/1/2009,3,1.64610004425049,,,,
12/11/2008,7/1/2009,3,1.67060005664825,,,,
12/11/2008,8/1/2009,3,1.69609999656677,,,,
12/11/2008,9/1/2009,3,1.72309994697571,,,,
12/11/2008,10/1/2009,3,1.74909996986389,,,,
12/11/2008,11/1/2009,3,1.7746000289917,,,,
12/11/2008,12/1/2009,3,1.79760003089905,,,,
12/11/2008,1/1/2010,3,1.81760001182556,,,,
12/11/2008,2/1/2010,3,1.83159995079041,,,,
12/11/2008,3/1/2010,3,1.83809995651245,,,,
12/11/2008,4/1/2010,3,1.82910001277924,,,,
12/11/2008,5/1/2010,3,1.8206000328064,,,,
12/11/2008,6/1/2010,3,1.81659996509552,,,,
12/11/2008,7/1/2010,3,1.82910001277924,,,,
12/11/2008,8/1/2010,3,1.84560000896454,,,,
12/11/2008,9/1/2010,3,1.86360001564026,,,,
12/11/2008,10/1/2010,3,1.88460004329681,,,,
12/11/2008,11/1/2010,3,1.9050999879837,,,,
12/11/2008,12/1/2010,3,1.92509996891022,,,,
12/11/2008,1/1/2011,3,1.94760000705719,,,,
12/11/2008,2/1/2011,3,1.96010005474091,,,,
12/11/2008,3/1/2011,3,1.95910000801086,,,,
12/11/2008,4/1/2011,3,1.94809997081757,,,,
12/11/2008,5/1/2011,3,1.93710005283356,,,,
12/11/2008,6/1/2011,3,1.93009996414185,,,,
12/11/2008,7/1/2011,3,1.94260001182556,,,,
12/11/2008,8/1/2011,3,1.95910000801086,,,,
12/11/2008,9/1/2011,3,1.97759997844696,,,,
12/11/2008,10/1/2011,3,1.99559998512268,,,,
12/11/2008,11/1/2011,3,2.01309990882874,,,,
12/11/2008,12/1/2011,3,2.03010010719299,,,,
12/11/2008,1/1/2009,4,1.07860004901886,,,,
12/11/2008,2/1/2009,4,1.12960004806519,,,,
12/11/2008,3/1/2009,4,1.17760002613068,,,,
12/11/2008,4/1/2009,4,1.32560002803803,,,,
12/11/2008,5/1/2009,4,1.34860002994537,,,,
12/11/2008,6/1/2009,4,1.37059998512268,,,,
12/11/2008,7/1/2009,4,1.38460004329681,,,,
12/11/2008,8/1/2009,4,1.39359998703003,,,,
12/11/2008,9/1/2009,4,1.3996000289917,,,,
12/11/2008,10/1/2009,4,1.30809998512268,,,,
12/11/2008,11/1/2009,4,1.31459999084473,,,,
12/11/2008,12/1/2009,4,1.32760000228882,,,,
12/11/2008,1/1/2010,4,1.35160005092621,,,,
12/11/2008,2/1/2010,4,1.38209998607636,,,,
12/11/2008,3/1/2010,4,1.41659998893738,,,,
12/11/2008,4/1/2010,4,1.57109999656677,,,,
12/11/2008,5/1/2010,4,1.58809995651245,,,,
12/11/2008,6/1/2010,4,1.59360003471375,,,,
12/11/2008,7/1/2010,4,1.60060000419617,,,,
12/11/2008,8/1/2010,4,1.59909999370575,,,,
12/11/2008,9/1/2010,4,1.58809995651245,,,,
12/11/2008,10/1/2010,4,1.48510003089905,,,,
12/11/2008,11/1/2010,4,1.47809994220734,,,,
12/11/2008,12/1/2010,4,1.48710000514984,,,,
12/11/2008,1/1/2011,4,1.50160002708435,,,,
12/11/2008,2/1/2011,4,1.52540004253387,,,,
12/11/2008,3/1/2011,4,1.55719995498657,,,,
12/11/2008,4/1/2011,4,1.71270000934601,,,,
12/11/2008,5/1/2011,4,1.72070002555847,,,,
12/11/2008,6/1/2011,4,1.71800005435944,,,,
12/11/2008,7/1/2011,4,1.71329998970032,,,,
12/11/2008,8/1/2011,4,1.71229994297028,,,,
12/11/2008,9/1/2011,4,1.71200001239777,,,,
12/11/2008,10/1/2011,4,1.60749995708466,,,,
12/11/2008,11/1/2011,4,1.59300005435944,,,,
12/11/2008,12/1/2011,4,1.5974999666214,,,,
12/12/2008,3/1/2009,1,51.5400009155273,,,,
12/12/2008,4/1/2009,1,53.1800003051758,,,,
12/12/2008,5/1/2009,1,54.3199996948242,,,,
12/12/2008,6/1/2009,1,55.1500015258789,,,,
12/12/2008,7/1/2009,1,55.8499984741211,,,,
12/12/2008,8/1/2009,1,56.5,,,,
12/12/2008,9/1/2009,1,57.1399993896484,,,,
12/12/2008,10/1/2009,1,57.7599983215332,,,,
12/12/2008,11/1/2009,1,58.3800010681152,,,,
12/12/2008,12/1/2009,1,59,,,,
12/12/2008,1/1/2010,1,59.6199989318848,,,,
12/12/2008,2/1/2010,1,60.2599983215332,,,,
12/12/2008,3/1/2010,1,60.9000015258789,,,,
12/12/2008,4/1/2010,1,61.5099983215332,,,,
12/12/2008,5/1/2010,1,62.1199989318848,,,,
12/12/2008,6/1/2010,1,62.689998626709,,,,
12/12/2008,7/1/2010,1,63.25,,,,
12/12/2008,8/1/2010,1,63.810001373291,,,,
12/12/2008,9/1/2010,1,64.3600006103516,,,,
12/12/2008,10/1/2010,1,64.9100036621094,,,,
12/12/2008,11/1/2010,1,65.4100036621094,,,,
12/12/2008,12/1/2010,1,65.9000015258789,,,,
12/12/2008,1/1/2011,1,66.3199996948242,,,,
12/12/2008,2/1/2011,1,66.7399978637695,,,,
12/12/2008,3/1/2011,1,67.1500015258789,,,,
12/12/2008,4/1/2011,1,67.5599975585938,,,,
12/12/2008,5/1/2011,1,67.9300003051758,,,,
12/12/2008,6/1/2011,1,68.2600021362305,,,,
12/12/2008,7/1/2011,1,68.5699996948242,,,,
12/12/2008,8/1/2011,1,68.870002746582,,,,
12/12/2008,9/1/2011,1,69.1500015258789,,,,
12/12/2008,10/1/2011,1,69.4199981689453,,,,
12/12/2008,11/1/2011,1,69.6699981689453,,,,
12/12/2008,12/1/2011,1,69.9199981689453,,,,
12/12/2008,1/1/2012,1,70.1600036621094,,,,
12/12/2008,2/1/2012,1,70.3899993896484,,,,
12/12/2008,3/1/2012,1,70.620002746582,,,,
12/12/2008,4/1/2012,1,70.8499984741211,,,,
12/12/2008,5/1/2012,1,71.0599975585938,,,,
12/12/2008,6/1/2012,1,71.2699966430664,,,,
12/12/2008,7/1/2012,1,71.4499969482422,,,,
12/12/2008,8/1/2012,1,71.620002746582,,,,
12/12/2008,9/1/2012,1,71.7900009155273,,,,
12/12/2008,10/1/2012,1,71.9599990844727,,,,
12/12/2008,11/1/2012,1,72.129997253418,,,,
12/12/2008,12/1/2012,1,72.3000030517578,,,,
12/12/2008,1/1/2013,1,72.4800033569336,,,,
12/12/2008,2/1/2013,1,72.6600036621094,,,,
12/12/2008,3/1/2013,1,72.8399963378906,,,,
12/12/2008,4/1/2013,1,73.0100021362305,,,,
12/12/2008,5/1/2013,1,73.1800003051758,,,,
12/12/2008,6/1/2013,1,73.3399963378906,,,,
12/12/2008,7/1/2013,1,73.5,,,,
12/12/2008,8/1/2013,1,73.6600036621094,,,,
12/12/2008,9/1/2013,1,73.8199996948242,,,,
12/12/2008,10/1/2013,1,73.9800033569336,,,,
12/12/2008,11/1/2013,1,74.1399993896484,,,,
12/12/2008,12/1/2013,1,74.3000030517578,,,,
12/12/2008,1/1/2014,1,74.4599990844727,,,,
12/12/2008,2/1/2014,1,74.620002746582,,,,
12/12/2008,3/1/2014,1,74.7699966430664,,,,
12/12/2008,4/1/2014,1,74.9199981689453,,,,
12/12/2008,5/1/2014,1,75.0699996948242,,,,
12/12/2008,6/1/2014,1,75.2200012207031,,,,
12/12/2008,7/1/2014,1,75.370002746582,,,,
12/12/2008,8/1/2014,1,75.5199966430664,,,,
12/12/2008,9/1/2014,1,75.6699981689453,,,,
12/12/2008,10/1/2014,1,75.8199996948242,,,,
12/12/2008,11/1/2014,1,75.9599990844727,,,,
12/12/2008,12/1/2014,1,76.0999984741211,,,,
12/12/2008,6/1/2015,1,76.9800033569336,,,,
12/12/2008,12/1/2015,1,77.8099975585937,,,,
12/12/2008,6/1/2016,1,78.4899978637695,,,,
12/12/2008,12/1/2016,1,79.1399993896484,,,,
12/12/2008,6/1/2017,1,79.6399993896484,,,,
12/12/2008,12/1/2017,1,80.1399993896484,,,,
12/12/2008,1/1/2009,1,46.2799987792969,47.5099983215332,43.3199996948242,291629,
12/12/2008,2/1/2009,1,49.1199989318848,50.2999992370606,46.4799995422363,126839,
12/12/2008,1/1/2009,3,1.49339997768402,,,,
12/12/2008,2/1/2009,3,1.5194000005722,,,,
12/12/2008,3/1/2009,3,1.55490005016327,,,,
12/12/2008,4/1/2009,3,1.57840001583099,,,,
12/12/2008,5/1/2009,3,1.60140001773834,,,,
12/12/2008,6/1/2009,3,1.62489998340607,,,,
12/12/2008,7/1/2009,3,1.64989995956421,,,,
12/12/2008,8/1/2009,3,1.67690002918243,,,,
12/12/2008,9/1/2009,3,1.70589995384216,,,,
12/12/2008,10/1/2009,3,1.73239994049072,,,,
12/12/2008,11/1/2009,3,1.75789999961853,,,,
12/12/2008,12/1/2009,3,1.78139996528626,,,,
12/12/2008,1/1/2010,3,1.80139994621277,,,,
12/12/2008,2/1/2010,3,1.81640005111694,,,,
12/12/2008,3/1/2010,3,1.82340002059937,,,,
12/12/2008,4/1/2010,3,1.81640005111694,,,,
12/12/2008,5/1/2010,3,1.8099000453949,,,,
12/12/2008,6/1/2010,3,1.80789995193481,,,,
12/12/2008,7/1/2010,3,1.82140004634857,,,,
12/12/2008,8/1/2010,3,1.83889997005463,,,,
12/12/2008,9/1/2010,3,1.85739994049072,,,,
12/12/2008,10/1/2010,3,1.87839996814728,,,,
12/12/2008,11/1/2010,3,1.89890003204346,,,,
12/12/2008,12/1/2010,3,1.91890001296997,,,,
12/12/2008,1/1/2011,3,1.94140005111694,,,,
12/12/2008,2/1/2011,3,1.95389997959137,,,,
12/12/2008,3/1/2011,3,1.95290005207062,,,,
12/12/2008,4/1/2011,3,1.94190001487732,,,,
12/12/2008,5/1/2011,3,1.93089997768402,,,,
12/12/2008,6/1/2011,3,1.9239000082016,,,,
12/12/2008,7/1/2011,3,1.93640005588532,,,,
12/12/2008,8/1/2011,3,1.95290005207062,,,,
12/12/2008,9/1/2011,3,1.97140002250671,,,,
12/12/2008,10/1/2011,3,1.98940002918243,,,,
12/12/2008,11/1/2011,3,2.00690007209778,,,,
12/12/2008,12/1/2011,3,2.02390003204346,,,,
12/12/2008,1/1/2009,4,1.07770001888275,,,,
12/12/2008,2/1/2009,4,1.12370002269745,,,,
12/12/2008,3/1/2009,4,1.16770005226135,,,,
12/12/2008,4/1/2009,4,1.30770003795624,,,,
12/12/2008,5/1/2009,4,1.33019995689392,,,,
12/12/2008,6/1/2009,4,1.35220003128052,,,,
12/12/2008,7/1/2009,4,1.36619997024536,,,,
12/12/2008,8/1/2009,4,1.37520003318787,,,,
12/12/2008,9/1/2009,4,1.38119995594025,,,,
12/12/2008,10/1/2009,4,1.28970003128052,,,,
12/12/2008,11/1/2009,4,1.29620003700256,,,,
12/12/2008,12/1/2009,4,1.30920004844666,,,,
12/12/2008,1/1/2010,4,1.33319997787476,,,,
12/12/2008,2/1/2010,4,1.36370003223419,,,,
12/12/2008,3/1/2010,4,1.39820003509521,,,,
12/12/2008,4/1/2010,4,1.55270004272461,,,,
12/12/2008,5/1/2010,4,1.56970000267029,,,,
12/12/2008,6/1/2010,4,1.57519996166229,,,,
12/12/2008,7/1/2010,4,1.582200050354,,,,
12/12/2008,8/1/2010,4,1.58070003986359,,,,
12/12/2008,9/1/2010,4,1.56970000267029,,,,
12/12/2008,10/1/2010,4,1.4666999578476,,,,
12/12/2008,11/1/2010,4,1.45969998836517,,,,
12/12/2008,12/1/2010,4,1.46870005130768,,,,
12/12/2008,1/1/2011,4,1.4831999540329,,,,
12/12/2008,2/1/2011,4,1.50699996948242,,,,
12/12/2008,3/1/2011,4,1.53880000114441,,,,
12/12/2008,4/1/2011,4,1.69430005550385,,,,
12/12/2008,5/1/2011,4,1.70229995250702,,,,
12/12/2008,6/1/2011,4,1.69959998130798,,,,
12/12/2008,7/1/2011,4,1.69490003585815,,,,
12/12/2008,8/1/2011,4,1.69389998912811,,,,
12/12/2008,9/1/2011,4,1.6936000585556,,,,
12/12/2008,10/1/2011,4,1.58910000324249,,,,
12/12/2008,11/1/2011,4,1.57459998130798,,,,
12/12/2008,12/1/2011,4,1.57910001277924,,,,
12/15/2008,2/1/2009,1,47.4700012207031,,,,
12/15/2008,3/1/2009,1,50,,,,
12/15/2008,4/1/2009,1,51.7299995422363,,,,
12/15/2008,5/1/2009,1,52.9500007629395,,,,
12/15/2008,6/1/2009,1,53.8300018310547,,,,
12/15/2008,7/1/2009,1,54.5900001525879,,,,
12/15/2008,8/1/2009,1,55.310001373291,,,,
12/15/2008,9/1/2009,1,56.0299987792969,,,,
12/15/2008,10/1/2009,1,56.7299995422363,,,,
12/15/2008,11/1/2009,1,57.4199981689453,,,,
12/15/2008,12/1/2009,1,58.1100006103516,,,,
12/15/2008,1/1/2010,1,58.7200012207031,,,,
12/15/2008,2/1/2010,1,59.3300018310547,,,,
12/15/2008,3/1/2010,1,59.9300003051758,,,,
12/15/2008,4/1/2010,1,60.5299987792969,,,,
12/15/2008,5/1/2010,1,61.1199989318848,,,,
12/15/2008,6/1/2010,1,61.6699981689453,,,,
12/15/2008,7/1/2010,1,62.2099990844727,,,,
12/15/2008,8/1/2010,1,62.75,,,,
12/15/2008,9/1/2010,1,63.2799987792969,,,,
12/15/2008,10/1/2010,1,63.7999992370605,,,,
12/15/2008,11/1/2010,1,64.2799987792969,,,,
12/15/2008,12/1/2010,1,64.7399978637695,,,,
12/15/2008,1/1/2011,1,65.1500015258789,,,,
12/15/2008,2/1/2011,1,65.5500030517578,,,,
12/15/2008,3/1/2011,1,65.9400024414063,,,,
12/15/2008,4/1/2011,1,66.3300018310547,,,,
12/15/2008,5/1/2011,1,66.6900024414062,,,,
12/15/2008,6/1/2011,1,67.0100021362305,,,,
12/15/2008,7/1/2011,1,67.3000030517578,,,,
12/15/2008,8/1/2011,1,67.5800018310547,,,,
12/15/2008,9/1/2011,1,67.8399963378906,,,,
12/15/2008,10/1/2011,1,68.0999984741211,,,,
12/15/2008,11/1/2011,1,68.3399963378906,,,,
12/15/2008,12/1/2011,1,68.5800018310547,,,,
12/15/2008,1/1/2012,1,68.8099975585938,,,,
12/15/2008,2/1/2012,1,69.0400009155273,,,,
12/15/2008,3/1/2012,1,69.2600021362305,,,,
12/15/2008,4/1/2012,1,69.4800033569336,,,,
12/15/2008,5/1/2012,1,69.6900024414063,,,,
12/15/2008,6/1/2012,1,69.9000015258789,,,,
12/15/2008,7/1/2012,1,70.0800018310547,,,,
12/15/2008,8/1/2012,1,70.25,,,,
12/15/2008,9/1/2012,1,70.4199981689453,,,,
12/15/2008,10/1/2012,1,70.5899963378906,,,,
12/15/2008,11/1/2012,1,70.7600021362305,,,,
12/15/2008,12/1/2012,1,70.9300003051758,,,,
12/15/2008,1/1/2013,1,71.1100006103516,,,,
12/15/2008,2/1/2013,1,71.2900009155274,,,,
12/15/2008,3/1/2013,1,71.4700012207031,,,,
12/15/2008,4/1/2013,1,71.6500015258789,,,,
12/15/2008,5/1/2013,1,71.8199996948242,,,,
12/15/2008,6/1/2013,1,71.9899978637695,,,,
12/15/2008,7/1/2013,1,72.1600036621094,,,,
12/15/2008,8/1/2013,1,72.3300018310547,,,,
12/15/2008,9/1/2013,1,72.4899978637695,,,,
12/15/2008,10/1/2013,1,72.6500015258789,,,,
12/15/2008,11/1/2013,1,72.8099975585937,,,,
12/15/2008,12/1/2013,1,72.9700012207031,,,,
12/15/2008,1/1/2014,1,73.129997253418,,,,
12/15/2008,2/1/2014,1,73.2900009155273,,,,
12/15/2008,3/1/2014,1,73.4400024414063,,,,
12/15/2008,4/1/2014,1,73.5899963378906,,,,
12/15/2008,5/1/2014,1,73.7399978637695,,,,
12/15/2008,6/1/2014,1,73.8899993896484,,,,
12/15/2008,7/1/2014,1,74.0400009155273,,,,
12/15/2008,8/1/2014,1,74.1900024414062,,,,
12/15/2008,9/1/2014,1,74.3399963378906,,,,
12/15/2008,10/1/2014,1,74.4899978637695,,,,
12/15/2008,11/1/2014,1,74.629997253418,,,,
12/15/2008,12/1/2014,1,74.7699966430664,,,,
12/15/2008,6/1/2015,1,75.6500015258789,,,,
12/15/2008,12/1/2015,1,76.4800033569336,,,,
12/15/2008,6/1/2016,1,77.1600036621094,,,,
12/15/2008,12/1/2016,1,77.8099975585937,,,,
12/15/2008,6/1/2017,1,78.3099975585938,,,,
12/15/2008,12/1/2017,1,78.8099975585938,,,,
12/15/2008,1/1/2009,1,44.5099983215332,50.0499992370605,44.0999984741211,256308,
12/15/2008,1/1/2009,3,1.46010005474091,,,,
12/15/2008,2/1/2009,3,1.48710000514984,,,,
12/15/2008,3/1/2009,3,1.51909995079041,,,,
12/15/2008,4/1/2009,3,1.54159998893738,,,,
12/15/2008,5/1/2009,3,1.56410002708435,,,,
12/15/2008,6/1/2009,3,1.5871000289917,,,,
12/15/2008,7/1/2009,3,1.61259996891022,,,,
12/15/2008,8/1/2009,3,1.64010000228882,,,,
12/15/2008,9/1/2009,3,1.66910004615784,,,,
12/15/2008,10/1/2009,3,1.69609999656677,,,,
12/15/2008,11/1/2009,3,1.72210001945496,,,,
12/15/2008,12/1/2009,3,1.74559998512268,,,,
12/15/2008,1/1/2010,3,1.76510000228882,,,,
12/15/2008,2/1/2010,3,1.77960002422333,,,,
12/15/2008,3/1/2010,3,1.78559994697571,,,,
12/15/2008,4/1/2010,3,1.77859997749329,,,,
12/15/2008,5/1/2010,3,1.77209997177124,,,,
12/15/2008,6/1/2010,3,1.77009999752045,,,,
12/15/2008,7/1/2010,3,1.78359997272491,,,,
12/15/2008,8/1/2010,3,1.80110001564026,,,,
12/15/2008,9/1/2010,3,1.81959998607636,,,,
12/15/2008,10/1/2010,3,1.84060001373291,,,,
12/15/2008,11/1/2010,3,1.8610999584198,,,,
12/15/2008,12/1/2010,3,1.8811000585556,,,,
12/15/2008,1/1/2011,3,1.90359997749329,,,,
12/15/2008,2/1/2011,3,1.916100025177,,,,
12/15/2008,3/1/2011,3,1.91509997844696,,,,
12/15/2008,4/1/2011,3,1.90409994125366,,,,
12/15/2008,5/1/2011,3,1.89310002326965,,,,
12/15/2008,6/1/2011,3,1.88610005378723,,,,
12/15/2008,7/1/2011,3,1.89859998226166,,,,
12/15/2008,8/1/2011,3,1.91509997844696,,,,
12/15/2008,9/1/2011,3,1.93359994888306,,,,
12/15/2008,10/1/2011,3,1.95159995555878,,,,
12/15/2008,11/1/2011,3,1.96909999847412,,,,
12/15/2008,12/1/2011,3,1.9860999584198,,,,
12/15/2008,1/1/2009,4,1.03690004348755,,,,
12/15/2008,2/1/2009,4,1.08290004730225,,,,
12/15/2008,3/1/2009,4,1.12590003013611,,,,
12/15/2008,4/1/2009,4,1.26639997959137,,,,
12/15/2008,5/1/2009,4,1.29139995574951,,,,
12/15/2008,6/1/2009,4,1.31640005111694,,,,
12/15/2008,7/1/2009,4,1.33239996433258,,,,
12/15/2008,8/1/2009,4,1.34239995479584,,,,
12/15/2008,9/1/2009,4,1.34839999675751,,,,
12/15/2008,10/1/2009,4,1.25740003585815,,,,
12/15/2008,11/1/2009,4,1.2639000415802,,,,
12/15/2008,12/1/2009,4,1.27690005302429,,,,
12/15/2008,1/1/2010,4,1.30089998245239,,,,
12/15/2008,2/1/2010,4,1.33140003681183,,,,
12/15/2008,3/1/2010,4,1.36640000343323,,,,
12/15/2008,4/1/2010,4,1.521399974823,,,,
12/15/2008,5/1/2010,4,1.53890001773834,,,,
12/15/2008,6/1/2010,4,1.54439997673035,,,,
12/15/2008,7/1/2010,4,1.55139994621277,,,,
12/15/2008,8/1/2010,4,1.54990005493164,,,,
12/15/2008,9/1/2010,4,1.53890001773834,,,,
12/15/2008,10/1/2010,4,1.43589997291565,,,,
12/15/2008,11/1/2010,4,1.42890000343323,,,,
12/15/2008,12/1/2010,4,1.43789994716644,,,,
12/15/2008,1/1/2011,4,1.45239996910095,,,,
12/15/2008,2/1/2011,4,1.47619998455048,,,,
12/15/2008,3/1/2011,4,1.50800001621246,,,,
12/15/2008,4/1/2011,4,1.66349995136261,,,,
12/15/2008,5/1/2011,4,1.67149996757507,,,,
12/15/2008,6/1/2011,4,1.66879999637604,,,,
12/15/2008,7/1/2011,4,1.66410005092621,,,,
12/15/2008,8/1/2011,4,1.66310000419617,,,,
12/15/2008,9/1/2011,4,1.66279995441437,,,,
12/15/2008,10/1/2011,4,1.55830001831055,,,,
12/15/2008,11/1/2011,4,1.54379999637604,,,,
12/15/2008,12/1/2011,4,1.54830002784729,,,,
12/16/2008,3/1/2009,1,49.1699981689453,,,,
12/16/2008,4/1/2009,1,50.9099998474121,,,,
12/16/2008,5/1/2009,1,52.1599998474121,,,,
12/16/2008,7/1/2009,1,53.9000015258789,,,,
12/16/2008,8/1/2009,1,54.6500015258789,,,,
12/16/2008,9/1/2009,1,55.3699989318848,,,,
12/16/2008,10/1/2009,1,56.0499992370606,,,,
12/16/2008,11/1/2009,1,56.7200012207031,,,,
12/16/2008,1/1/2010,1,58,,,,
12/16/2008,2/1/2010,1,58.5999984741211,,,,
12/16/2008,3/1/2010,1,59.1800003051758,,,,
12/16/2008,4/1/2010,1,59.7400016784668,,,,
12/16/2008,5/1/2010,1,60.2900009155273,,,,
12/16/2008,6/1/2010,1,60.7999992370606,,,,
12/16/2008,7/1/2010,1,61.2999992370605,,,,
12/16/2008,8/1/2010,1,61.7999992370605,,,,
12/16/2008,9/1/2010,1,62.2900009155273,,,,
12/16/2008,10/1/2010,1,62.7700004577637,,,,
12/16/2008,11/1/2010,1,63.2099990844727,,,,
12/16/2008,12/1/2010,1,63.6300010681152,,,,
12/16/2008,1/1/2011,1,64,,,,
12/16/2008,2/1/2011,1,64.3600006103516,,,,
12/16/2008,3/1/2011,1,64.7099990844727,,,,
12/16/2008,4/1/2011,1,65.0599975585938,,,,
12/16/2008,5/1/2011,1,65.379997253418,,,,
12/16/2008,6/1/2011,1,65.6699981689453,,,,
12/16/2008,7/1/2011,1,65.9300003051758,,,,
12/16/2008,8/1/2011,1,66.1800003051758,,,,
12/16/2008,9/1/2011,1,66.4100036621094,,,,
12/16/2008,10/1/2011,1,66.6399993896484,,,,
12/16/2008,11/1/2011,1,66.8499984741211,,,,
12/16/2008,12/1/2011,1,67.0599975585938,,,,
12/16/2008,1/1/2012,1,67.2900009155273,,,,
12/16/2008,2/1/2012,1,67.5199966430664,,,,
12/16/2008,3/1/2012,1,67.7399978637695,,,,
12/16/2008,4/1/2012,1,67.9599990844727,,,,
12/16/2008,5/1/2012,1,68.1699981689453,,,,
12/16/2008,6/1/2012,1,68.379997253418,,,,
12/16/2008,7/1/2012,1,68.5599975585938,,,,
12/16/2008,8/1/2012,1,68.7300033569336,,,,
12/16/2008,9/1/2012,1,68.9000015258789,,,,
12/16/2008,10/1/2012,1,69.0699996948242,,,,
12/16/2008,11/1/2012,1,69.2399978637695,,,,
12/16/2008,12/1/2012,1,69.4100036621094,,,,
12/16/2008,1/1/2013,1,69.5999984741211,,,,
12/16/2008,2/1/2013,1,69.7799987792969,,,,
12/16/2008,3/1/2013,1,69.9599990844727,,,,
12/16/2008,4/1/2013,1,70.1399993896484,,,,
12/16/2008,5/1/2013,1,70.3199996948242,,,,
12/16/2008,6/1/2013,1,70.5,,,,
12/16/2008,7/1/2013,1,70.6699981689453,,,,
12/16/2008,8/1/2013,1,70.8399963378906,,,,
12/16/2008,9/1/2013,1,71.0100021362305,,,,
12/16/2008,10/1/2013,1,71.1800003051758,,,,
12/16/2008,11/1/2013,1,71.3499984741211,,,,
12/16/2008,12/1/2013,1,71.5100021362305,,,,
12/16/2008,1/1/2014,1,71.6699981689453,,,,
12/16/2008,2/1/2014,1,71.8300018310547,,,,
12/16/2008,3/1/2014,1,71.9800033569336,,,,
12/16/2008,4/1/2014,1,72.129997253418,,,,
12/16/2008,5/1/2014,1,72.2799987792969,,,,
12/16/2008,6/1/2014,1,72.4300003051758,,,,
12/16/2008,7/1/2014,1,72.5800018310547,,,,
12/16/2008,8/1/2014,1,72.7300033569336,,,,
12/16/2008,9/1/2014,1,72.879997253418,,,,
12/16/2008,10/1/2014,1,73.0299987792969,,,,
12/16/2008,11/1/2014,1,73.1699981689453,,,,
12/16/2008,12/1/2014,1,73.3099975585938,,,,
12/16/2008,6/1/2015,1,74.1900024414062,,,,
12/16/2008,12/1/2015,1,75.0199966430664,,,,
12/16/2008,6/1/2016,1,75.6999969482422,,,,
12/16/2008,12/1/2016,1,76.3499984741211,,,,
12/16/2008,6/1/2017,1,76.8499984741211,,,,
12/16/2008,12/1/2017,1,77.3499984741211,,,,
12/16/2008,1/1/2009,1,43.5999984741211,46.5299987792969,42.560001373291,259901,
12/16/2008,2/1/2009,1,46.7000007629395,49.5400009155273,45.7900009155273,155306,
12/16/2008,6/1/2009,1,53.0999984741211,55.6599998474121,52.4000015258789,28597,
12/16/2008,12/1/2009,1,57.3899993896484,59.560001373291,56.75,21541,
12/16/2008,2/1/2009,3,1.48329997062683,,,,
12/16/2008,3/1/2009,3,1.50979995727539,,,,
12/16/2008,4/1/2009,3,1.52929997444153,,,,
12/16/2008,5/1/2009,3,1.54879999160767,,,,
12/16/2008,6/1/2009,3,1.57179999351501,,,,
12/16/2008,7/1/2009,3,1.59679996967316,,,,
12/16/2008,8/1/2009,3,1.62279999256134,,,,
12/16/2008,9/1/2009,3,1.6492999792099,,,,
12/16/2008,10/1/2009,3,1.6768000125885,,,,
12/16/2008,11/1/2009,3,1.70329999923706,,,,
12/16/2008,12/1/2009,3,1.72730004787445,,,,
12/16/2008,1/1/2010,3,1.7467999458313,,,,
12/16/2008,2/1/2010,3,1.76129996776581,,,,
12/16/2008,3/1/2010,3,1.76730000972748,,,,
12/16/2008,4/1/2010,3,1.76129996776581,,,,
12/16/2008,5/1/2010,3,1.75530004501343,,,,
12/16/2008,6/1/2010,3,1.75380003452301,,,,
12/16/2008,7/1/2010,3,1.76730000972748,,,,
12/16/2008,8/1/2010,3,1.78480005264282,,,,
12/16/2008,9/1/2010,3,1.80280005931854,,,,
12/16/2008,10/1/2010,3,1.82330000400543,,,,
12/16/2008,11/1/2010,3,1.84329998493195,,,,
12/16/2008,12/1/2010,3,1.86280000209808,,,,
12/16/2008,1/1/2011,3,1.88479995727539,,,,
12/16/2008,2/1/2011,3,1.89680004119873,,,,
12/16/2008,3/1/2011,3,1.89530003070831,,,,
12/16/2008,4/1/2011,3,1.88380002975464,,,,
12/16/2008,5/1/2011,3,1.87230002880096,,,,
12/16/2008,6/1/2011,3,1.86479997634888,,,,
12/16/2008,7/1/2011,3,1.87679994106293,,,,
12/16/2008,8/1/2011,3,1.89279997348785,,,,
12/16/2008,9/1/2011,3,1.91079998016357,,,,
12/16/2008,10/1/2011,3,1.92830002307892,,,,
12/16/2008,11/1/2011,3,1.9452999830246,,,,
12/16/2008,12/1/2011,3,1.9617999792099,,,,
12/16/2008,1/1/2009,3,1.46029996871948,1.54009997844696,1.44490003585815,34746,
12/16/2008,1/1/2009,4,1.03999996185303,,,,
12/16/2008,2/1/2009,4,1.07969999313355,,,,
12/16/2008,3/1/2009,4,1.11969995498657,,,,
12/16/2008,4/1/2009,4,1.25720000267029,,,,
12/16/2008,5/1/2009,4,1.28170001506805,,,,
12/16/2008,6/1/2009,4,1.30620002746582,,,,
12/16/2008,7/1/2009,4,1.32169997692108,,,,
12/16/2008,8/1/2009,4,1.33169996738434,,,,
12/16/2008,9/1/2009,4,1.33669996261597,,,,
12/16/2008,10/1/2009,4,1.24670004844666,,,,
12/16/2008,11/1/2009,4,1.25520002841949,,,,
12/16/2008,12/1/2009,4,1.269700050354,,,,
12/16/2008,1/1/2010,4,1.2936999797821,,,,
12/16/2008,2/1/2010,4,1.32420003414154,,,,
12/16/2008,3/1/2010,4,1.35920000076294,,,,
12/16/2008,4/1/2010,4,1.51419997215271,,,,
12/16/2008,5/1/2010,4,1.53170001506805,,,,
12/16/2008,6/1/2010,4,1.53719997406006,,,,
12/16/2008,7/1/2010,4,1.54419994354248,,,,
12/16/2008,8/1/2010,4,1.54270005226135,,,,
12/16/2008,9/1/2010,4,1.53170001506805,,,,
12/16/2008,10/1/2010,4,1.4316999912262,,,,
12/16/2008,11/1/2010,4,1.42470002174377,,,,
12/16/2008,12/1/2010,4,1.43369996547699,,,,
12/16/2008,1/1/2011,4,1.4481999874115,,,,
12/16/2008,2/1/2011,4,1.47200000286102,,,,
12/16/2008,3/1/2011,4,1.50380003452301,,,,
12/16/2008,4/1/2011,4,1.65929996967316,,,,
12/16/2008,5/1/2011,4,1.66729998588562,,,,
12/16/2008,6/1/2011,4,1.66460001468658,,,,
12/16/2008,7/1/2011,4,1.65989995002747,,,,
12/16/2008,8/1/2011,4,1.65890002250671,,,,
12/16/2008,9/1/2011,4,1.65859997272491,,,,
12/16/2008,10/1/2011,4,1.55410003662109,,,,
12/16/2008,11/1/2011,4,1.53960001468658,,,,
12/16/2008,12/1/2011,4,1.54410004615784,,,,
12/17/2008,1/1/2009,1,40.060001373291,45.5,39.8800010681152,174258,
12/17/2008,2/1/2009,1,44.6100006103516,48.9799995422363,44.439998626709,253901,
12/17/2008,3/1/2009,1,47.2700004577637,51.5099983215332,47.1300010681152,71154,
12/17/2008,4/1/2009,1,49.1599998474121,53.0800018310547,49.0200004577637,28930,
12/17/2008,5/1/2009,1,50.6399993896484,53.9300003051758,50.7799987792969,15135,
12/17/2008,6/1/2009,1,51.8600006103516,55.4000015258789,51.7999992370605,42865,
12/17/2008,7/1/2009,1,52.8699989318848,55.6699981689453,52.7400016784668,10368,
12/17/2008,8/1/2009,1,53.7200012207031,55.1500015258789,54.060001373291,4211,
12/17/2008,9/1/2009,1,54.5299987792969,56.2299995422363,54.7000007629395,5073,
12/17/2008,10/1/2009,1,55.2700004577637,56.7299995422363,55.3499984741211,3498,
12/17/2008,11/1/2009,1,55.9599990844727,56.4000015258789,56.1199989318848,2890,
12/17/2008,12/1/2009,1,56.6399993896484,59.4099998474121,56.5499992370606,29168,
12/17/2008,1/1/2010,1,57.2700004577637,59.4000015258789,58,1966,
12/17/2008,2/1/2010,1,57.8899993896484,60.3699989318848,59.7700004577637,704,
12/17/2008,3/1/2010,1,58.4799995422363,0,0,561,
12/17/2008,4/1/2010,1,59.060001373291,0,0,148,
12/17/2008,5/1/2010,1,59.6199989318848,0,0,116,
12/17/2008,6/1/2010,1,60.1399993896484,61.2900009155274,61.2900009155274,780,
12/17/2008,7/1/2010,1,60.6500015258789,0,0,412,
12/17/2008,8/1/2010,1,61.1599998474121,0,0,0,
12/17/2008,9/1/2010,1,61.6599998474121,0,0,221,
12/17/2008,10/1/2010,1,62.1500015258789,0,0,33,
12/17/2008,11/1/2010,1,62.5999984741211,0,0,12,
12/17/2008,12/1/2010,1,63.0299987792969,65.4700012207031,63.0200004577637,9678,
12/17/2008,1/1/2011,1,63.3899993896484,0,0,29,
12/17/2008,2/1/2011,1,63.7400016784668,0,0,17,
12/17/2008,3/1/2011,1,64.0800018310547,0,0,12,
12/17/2008,4/1/2011,1,64.4199981689453,0,0,0,
12/17/2008,5/1/2011,1,64.7300033569336,0,0,0,
12/17/2008,6/1/2011,1,65.0100021362305,66.5500030517578,66.0599975585938,39,
12/17/2008,7/1/2011,1,65.2600021362305,0,0,0,
12/17/2008,8/1/2011,1,65.5,0,0,0,
12/17/2008,9/1/2011,1,65.7200012207031,0,0,0,
12/17/2008,10/1/2011,1,65.9400024414063,0,0,0,
12/17/2008,11/1/2011,1,66.1399993896484,0,0,0,
12/17/2008,12/1/2011,1,66.3399963378906,68.5100021362305,66.3499984741211,5212,
12/17/2008,1/1/2012,1,66.5599975585937,0,0,0,
12/17/2008,2/1/2012,1,66.7799987792969,0,0,0,
12/17/2008,3/1/2012,1,66.9899978637695,0,0,0,
12/17/2008,4/1/2012,1,67.1999969482422,0,0,0,
12/17/2008,5/1/2012,1,67.4000015258789,0,0,0,
12/17/2008,6/1/2012,1,67.5999984741211,0,0,0,
12/17/2008,7/1/2012,1,67.7699966430664,0,0,0,
12/17/2008,8/1/2012,1,67.9300003051758,0,0,0,
12/17/2008,9/1/2012,1,68.0899963378906,0,0,0,
12/17/2008,10/1/2012,1,68.25,0,0,0,
12/17/2008,11/1/2012,1,68.4100036621094,0,0,0,
12/17/2008,12/1/2012,1,68.5699996948242,71,68,1662,
12/17/2008,1/1/2013,1,68.7399978637695,0,0,0,
12/17/2008,2/1/2013,1,68.9100036621094,0,0,0,
12/17/2008,3/1/2013,1,69.0800018310547,0,0,0,
12/17/2008,4/1/2013,1,69.25,0,0,0,
12/17/2008,5/1/2013,1,69.4199981689453,0,0,0,
12/17/2008,6/1/2013,1,69.5899963378906,0,0,0,
12/17/2008,7/1/2013,1,69.75,0,0,0,
12/17/2008,8/1/2013,1,69.9100036621094,0,0,0,
12/17/2008,9/1/2013,1,70.0699996948242,0,0,0,
12/17/2008,10/1/2013,1,70.2300033569336,0,0,0,
12/17/2008,11/1/2013,1,70.3899993896484,0,0,0,
12/17/2008,12/1/2013,1,70.5500030517578,0,0,350,
12/17/2008,1/1/2014,1,70.7099990844727,0,0,0,
12/17/2008,2/1/2014,1,70.870002746582,0,0,0,
12/17/2008,3/1/2014,1,71.0199966430664,0,0,0,
12/17/2008,4/1/2014,1,71.1699981689453,0,0,0,
12/17/2008,5/1/2014,1,71.3199996948242,0,0,0,
12/17/2008,6/1/2014,1,71.4700012207031,0,0,0,
12/17/2008,7/1/2014,1,71.620002746582,0,0,0,
12/17/2008,8/1/2014,1,71.7699966430664,0,0,0,
12/17/2008,9/1/2014,1,71.9199981689453,0,0,0,
12/17/2008,10/1/2014,1,72.0699996948242,0,0,0,
12/17/2008,11/1/2014,1,72.2099990844727,0,0,0,
12/17/2008,12/1/2014,1,72.3499984741211,73.4599990844727,73.4599990844727,363,
12/17/2008,6/1/2015,1,73.2300033569336,0,0,0,
12/17/2008,12/1/2015,1,74.0599975585937,75.0100021362305,74.3199996948242,363,
12/17/2008,6/1/2016,1,74.7399978637695,0,0,0,
12/17/2008,12/1/2016,1,75.3899993896484,76.8000030517578,75.7799987792969,11,
12/17/2008,6/1/2017,1,75.8899993896484,0,0,0,
12/17/2008,12/1/2017,1,76.3899993896484,0,0,0,
12/17/2008,1/1/2009,3,1.44249999523163,,,,
12/17/2008,4/1/2009,3,1.50399994850159,,,,
12/17/2008,5/1/2009,3,1.51999998092651,,,,
12/17/2008,6/1/2009,3,1.54149997234344,,,,
12/17/2008,7/1/2009,3,1.56649994850159,,,,
12/17/2008,8/1/2009,3,1.59549999237061,,,,
12/17/2008,9/1/2009,3,1.625,,,,
12/17/2008,10/1/2009,3,1.6525000333786,,,,
12/17/2008,11/1/2009,3,1.67949998378754,,,,
12/17/2008,12/1/2009,3,1.70350003242493,,,,
12/17/2008,1/1/2010,3,1.72399997711182,,,,
12/17/2008,2/1/2010,3,1.73849999904633,,,,
12/17/2008,3/1/2010,3,1.744500041008,,,,
12/17/2008,4/1/2010,3,1.7389999628067,,,,
12/17/2008,5/1/2010,3,1.7335000038147,,,,
12/17/2008,6/1/2010,3,1.73249995708466,,,,
12/17/2008,7/1/2010,3,1.74650001525879,,,,
12/17/2008,8/1/2010,3,1.76450002193451,,,,
12/17/2008,9/1/2010,3,1.78299999237061,,,,
12/17/2008,10/1/2010,3,1.80400002002716,,,,
12/17/2008,11/1/2010,3,1.82400000095367,,,,
12/17/2008,12/1/2010,3,1.84350001811981,,,,
12/17/2008,1/1/2011,3,1.86549997329712,,,,
12/17/2008,2/1/2011,3,1.87750005722046,,,,
12/17/2008,3/1/2011,3,1.87600004673004,,,,
12/17/2008,4/1/2011,3,1.86450004577637,,,,
12/17/2008,5/1/2011,3,1.85300004482269,,,,
12/17/2008,6/1/2011,3,1.84549999237061,,,,
12/17/2008,7/1/2011,3,1.85749995708466,,,,
12/17/2008,8/1/2011,3,1.87349998950958,,,,
12/17/2008,9/1/2011,3,1.8914999961853,,,,
12/17/2008,10/1/2011,3,1.90900003910065,,,,
12/17/2008,11/1/2011,3,1.92599999904633,,,,
12/17/2008,12/1/2011,3,1.94249999523163,,,,
12/17/2008,2/1/2009,3,1.4650000333786,1.55200004577637,1.46280002593994,22408,
12/17/2008,3/1/2009,3,1.48800003528595,1.57149994373322,1.48979997634888,10229,
12/17/2008,2/1/2009,4,1.04750001430511,,,,
12/17/2008,3/1/2009,4,1.08899998664856,,,,
12/17/2008,4/1/2009,4,1.22850000858307,,,,
12/17/2008,5/1/2009,4,1.25499999523163,,,,
12/17/2008,6/1/2009,4,1.28250002861023,,,,
12/17/2008,7/1/2009,4,1.29900002479553,,,,
12/17/2008,8/1/2009,4,1.31200003623962,,,,
12/17/2008,9/1/2009,4,1.31700003147125,,,,
12/17/2008,10/1/2009,4,1.22800004482269,,,,
12/17/2008,11/1/2009,4,1.23650002479553,,,,
12/17/2008,12/1/2009,4,1.25100004673004,,,,
12/17/2008,1/1/2010,4,1.27300000190735,,,,
12/17/2008,2/1/2010,4,1.30200004577637,,,,
12/17/2008,3/1/2010,4,1.33700001239777,,,,
12/17/2008,4/1/2010,4,1.48699998855591,,,,
12/17/2008,5/1/2010,4,1.50450003147125,,,,
12/17/2008,6/1/2010,4,1.50999999046326,,,,
12/17/2008,7/1/2010,4,1.51699995994568,,,,
12/17/2008,8/1/2010,4,1.51549994945526,,,,
12/17/2008,9/1/2010,4,1.50450003147125,,,,
12/17/2008,10/1/2010,4,1.40450000762939,,,,
12/17/2008,11/1/2010,4,1.39750003814697,,,,
12/17/2008,12/1/2010,4,1.40649998188019,,,,
12/17/2008,1/1/2011,4,1.4210000038147,,,,
12/17/2008,2/1/2011,4,1.44480001926422,,,,
12/17/2008,3/1/2011,4,1.47660005092621,,,,
12/17/2008,4/1/2011,4,1.63209998607636,,,,
12/17/2008,5/1/2011,4,1.64010000228882,,,,
12/17/2008,6/1/2011,4,1.63740003108978,,,,
12/17/2008,7/1/2011,4,1.63269996643066,,,,
12/17/2008,8/1/2011,4,1.63170003890991,,,,
12/17/2008,9/1/2011,4,1.63139998912811,,,,
12/17/2008,10/1/2011,4,1.52690005302429,,,,
12/17/2008,11/1/2011,4,1.51240003108978,,,,
12/17/2008,12/1/2011,4,1.51689994335175,,,,
12/17/2008,1/1/2009,4,1.005499958992,1.0900000333786,1.00010001659393,25887,
12/18/2008,1/1/2009,1,36.2200012207031,,,,
12/18/2008,3/1/2009,1,44.3899993896484,,,,
12/18/2008,5/1/2009,1,48.1300010681152,,,,
12/18/2008,7/1/2009,1,50.689998626709,,,,
12/18/2008,8/1/2009,1,51.6599998474121,,,,
12/18/2008,9/1/2009,1,52.5400009155274,,,,
12/18/2008,10/1/2009,1,53.310001373291,,,,
12/18/2008,11/1/2009,1,54.0400009155273,,,,
12/18/2008,1/1/2010,1,55.4500007629395,,,,
12/18/2008,2/1/2010,1,56.1300010681152,,,,
12/18/2008,3/1/2010,1,56.7900009155273,,,,
12/18/2008,4/1/2010,1,57.4300003051758,,,,
12/18/2008,5/1/2010,1,58.060001373291,,,,
12/18/2008,6/1/2010,1,58.6399993896484,,,,
12/18/2008,7/1/2010,1,59.2000007629395,,,,
12/18/2008,8/1/2010,1,59.7599983215332,,,,
12/18/2008,9/1/2010,1,60.310001373291,,,,
12/18/2008,10/1/2010,1,60.810001373291,,,,
12/18/2008,11/1/2010,1,61.2700004577637,,,,
12/18/2008,1/1/2011,1,62.0900001525879,,,,
12/18/2008,2/1/2011,1,62.4599990844727,,,,
12/18/2008,3/1/2011,1,62.8300018310547,,,,
12/18/2008,4/1/2011,1,63.189998626709,,,,
12/18/2008,5/1/2011,1,63.5299987792969,,,,
12/18/2008,6/1/2011,1,63.8400001525879,,,,
12/18/2008,7/1/2011,1,64.120002746582,,,,
12/18/2008,8/1/2011,1,64.379997253418,,,,
12/18/2008,9/1/2011,1,64.629997253418,,,,
12/18/2008,10/1/2011,1,64.870002746582,,,,
12/18/2008,11/1/2011,1,65.0899963378906,,,,
12/18/2008,12/1/2011,1,65.3099975585937,,,,
12/18/2008,1/1/2012,1,65.5299987792969,,,,
12/18/2008,2/1/2012,1,65.75,,,,
12/18/2008,3/1/2012,1,65.9599990844727,,,,
12/18/2008,4/1/2012,1,66.1699981689453,,,,
12/18/2008,5/1/2012,1,66.379997253418,,,,
12/18/2008,6/1/2012,1,66.5800018310547,,,,
12/18/2008,7/1/2012,1,66.75,,,,
12/18/2008,8/1/2012,1,66.9199981689453,,,,
12/18/2008,9/1/2012,1,67.0800018310547,,,,
12/18/2008,10/1/2012,1,67.2399978637695,,,,
12/18/2008,11/1/2012,1,67.4000015258789,,,,
12/18/2008,12/1/2012,1,67.5599975585938,,,,
12/18/2008,1/1/2013,1,67.7399978637695,,,,
12/18/2008,2/1/2013,1,67.9199981689453,,,,
12/18/2008,3/1/2013,1,68.0999984741211,,,,
12/18/2008,4/1/2013,1,68.2799987792969,,,,
12/18/2008,5/1/2013,1,68.4499969482422,,,,
12/18/2008,6/1/2013,1,68.620002746582,,,,
12/18/2008,7/1/2013,1,68.7900009155274,,,,
12/18/2008,8/1/2013,1,68.9599990844727,,,,
12/18/2008,9/1/2013,1,69.129997253418,,,,
12/18/2008,10/1/2013,1,69.2900009155273,,,,
12/18/2008,11/1/2013,1,69.4499969482422,,,,
12/18/2008,12/1/2013,1,69.6100006103516,,,,
12/18/2008,1/1/2014,1,69.7699966430664,,,,
12/18/2008,2/1/2014,1,69.9300003051758,,,,
12/18/2008,3/1/2014,1,70.0800018310547,,,,
12/18/2008,4/1/2014,1,70.2300033569336,,,,
12/18/2008,5/1/2014,1,70.379997253418,,,,
12/18/2008,6/1/2014,1,70.5299987792969,,,,
12/18/2008,7/1/2014,1,70.6800003051758,,,,
12/18/2008,8/1/2014,1,70.8300018310547,,,,
12/18/2008,9/1/2014,1,70.9800033569336,,,,
12/18/2008,10/1/2014,1,71.129997253418,,,,
12/18/2008,11/1/2014,1,71.2699966430664,,,,
12/18/2008,12/1/2014,1,71.4100036621094,,,,
12/18/2008,6/1/2015,1,72.2900009155273,,,,
12/18/2008,12/1/2015,1,73.120002746582,,,,
12/18/2008,6/1/2016,1,73.8399963378906,,,,
12/18/2008,12/1/2016,1,74.5299987792969,,,,
12/18/2008,6/1/2017,1,75.0299987792969,,,,
12/18/2008,12/1/2017,1,75.5299987792969,,,,
12/18/2008,2/1/2009,1,41.6699981689453,45.6399993896484,41.5499992370606,233663,
12/18/2008,4/1/2009,1,46.439998626709,50.2000007629395,46.4000015258789,31993,
12/18/2008,6/1/2009,1,49.5200004577637,52.6300010681152,49.4000015258789,29638,
12/18/2008,12/1/2009,1,54.7599983215332,57.8499984741211,54.7099990844727,24202,
12/18/2008,12/1/2010,1,61.7099990844727,63.9199981689453,61.7000007629395,12076,
12/18/2008,1/1/2009,3,1.37290000915527,,,,
12/18/2008,2/1/2009,3,1.39549994468689,,,,
12/18/2008,3/1/2009,3,1.41799998283386,,,,
12/18/2008,4/1/2009,3,1.43299996852875,,,,
12/18/2008,5/1/2009,3,1.45000004768372,,,,
12/18/2008,6/1/2009,3,1.47049999237061,,,,
12/18/2008,7/1/2009,3,1.49600005149841,,,,
12/18/2008,8/1/2009,3,1.52649998664856,,,,
12/18/2008,9/1/2009,3,1.55750000476837,,,,
12/18/2008,10/1/2009,3,1.58399999141693,,,,
12/18/2008,11/1/2009,3,1.61000001430511,,,,
12/18/2008,12/1/2009,3,1.63349997997284,,,,
12/18/2008,1/1/2010,3,1.65600001811981,,,,
12/18/2008,2/1/2010,3,1.67400002479553,,,,
12/18/2008,3/1/2010,3,1.682000041008,,,,
12/18/2008,4/1/2010,3,1.67700004577637,,,,
12/18/2008,5/1/2010,3,1.67200005054474,,,,
12/18/2008,6/1/2010,3,1.6710000038147,,,,
12/18/2008,7/1/2010,3,1.68550002574921,,,,
12/18/2008,8/1/2010,3,1.7039999961853,,,,
12/18/2008,9/1/2010,3,1.72300004959106,,,,
12/18/2008,10/1/2010,3,1.74399995803833,,,,
12/18/2008,11/1/2010,3,1.76400005817413,,,,
12/18/2008,12/1/2010,3,1.78349995613098,,,,
12/18/2008,1/1/2011,3,1.80550003051758,,,,
12/18/2008,2/1/2011,3,1.81749999523163,,,,
12/18/2008,3/1/2011,3,1.81599998474121,,,,
12/18/2008,4/1/2011,3,1.80449998378754,,,,
12/18/2008,5/1/2011,3,1.79299998283386,,,,
12/18/2008,6/1/2011,3,1.78550004959106,,,,
12/18/2008,7/1/2011,3,1.79750001430511,,,,
12/18/2008,8/1/2011,3,1.81350004673004,,,,
12/18/2008,9/1/2011,3,1.83150005340576,,,,
12/18/2008,10/1/2011,3,1.84899997711182,,,,
12/18/2008,11/1/2011,3,1.86600005626678,,,,
12/18/2008,12/1/2011,3,1.88250005245209,,,,
12/18/2008,3/1/2009,4,1.03989994525909,,,,
12/18/2008,4/1/2009,4,1.17789995670319,,,,
12/18/2008,5/1/2009,4,1.20490002632141,,,,
12/18/2008,6/1/2009,4,1.23189997673035,,,,
12/18/2008,7/1/2009,4,1.24689996242523,,,,
12/18/2008,8/1/2009,4,1.25940001010895,,,,
12/18/2008,9/1/2009,4,1.26590001583099,,,,
12/18/2008,10/1/2009,4,1.17690002918243,,,,
12/18/2008,11/1/2009,4,1.18540000915527,,,,
12/18/2008,12/1/2009,4,1.19990003108978,,,,
12/18/2008,1/1/2010,4,1.22189998626709,,,,
12/18/2008,2/1/2010,4,1.25039994716644,,,,
12/18/2008,3/1/2010,4,1.28439998626709,,,,
12/18/2008,4/1/2010,4,1.43190002441406,,,,
12/18/2008,5/1/2010,4,1.44939994812012,,,,
12/18/2008,6/1/2010,4,1.45490002632141,,,,
12/18/2008,7/1/2010,4,1.46189999580383,,,,
12/18/2008,8/1/2010,4,1.46039998531342,,,,
12/18/2008,9/1/2010,4,1.44939994812012,,,,
12/18/2008,10/1/2010,4,1.34940004348755,,,,
12/18/2008,11/1/2010,4,1.34239995479584,,,,
12/18/2008,12/1/2010,4,1.35140001773834,,,,
12/18/2008,1/1/2011,4,1.36590003967285,,,,
12/18/2008,2/1/2011,4,1.38970005512238,,,,
12/18/2008,3/1/2011,4,1.42149996757507,,,,
12/18/2008,4/1/2011,4,1.57700002193451,,,,
12/18/2008,5/1/2011,4,1.58500003814697,,,,
12/18/2008,6/1/2011,4,1.58229994773865,,,,
12/18/2008,7/1/2011,4,1.57760000228882,,,,
12/18/2008,8/1/2011,4,1.57659995555878,,,,
12/18/2008,9/1/2011,4,1.57630002498627,,,,
12/18/2008,10/1/2011,4,1.47179996967316,,,,
12/18/2008,11/1/2011,4,1.45729994773865,,,,
12/18/2008,12/1/2011,4,1.4617999792099,,,,
12/18/2008,1/1/2009,4,0.96289998292923,1.04750001430511,0.956499993801117,21734,
12/18/2008,2/1/2009,4,1.00139999389648,1.08500003814697,0.996599972248077,20960,
12/19/2008,1/1/2009,1,33.8699989318848,,,,
12/19/2008,4/1/2009,1,47.1500015258789,,,,
12/19/2008,5/1/2009,1,48.7400016784668,,,,
12/19/2008,7/1/2009,1,51.1500015258789,,,,
12/19/2008,8/1/2009,1,52.060001373291,,,,
12/19/2008,9/1/2009,1,52.9000015258789,,,,
12/19/2008,10/1/2009,1,53.7099990844727,,,,
12/19/2008,11/1/2009,1,54.5,,,,
12/19/2008,1/1/2010,1,55.9700012207031,,,,
12/19/2008,2/1/2010,1,56.6500015258789,,,,
12/19/2008,3/1/2010,1,57.310001373291,,,,
12/19/2008,4/1/2010,1,57.9500007629395,,,,
12/19/2008,5/1/2010,1,58.5800018310547,,,,
12/19/2008,6/1/2010,1,59.1599998474121,,,,
12/19/2008,7/1/2010,1,59.7200012207031,,,,
12/19/2008,8/1/2010,1,60.2799987792969,,,,
12/19/2008,9/1/2010,1,60.8300018310547,,,,
12/19/2008,10/1/2010,1,61.3300018310547,,,,
12/19/2008,11/1/2010,1,61.7900009155273,,,,
12/19/2008,12/1/2010,1,62.2299995422363,,,,
12/19/2008,1/1/2011,1,62.6300010681152,,,,
12/19/2008,2/1/2011,1,63.0200004577637,,,,
12/19/2008,3/1/2011,1,63.4000015258789,,,,
12/19/2008,4/1/2011,1,63.7700004577637,,,,
12/19/2008,5/1/2011,1,64.120002746582,,,,
12/19/2008,6/1/2011,1,64.4400024414063,,,,
12/19/2008,7/1/2011,1,64.7300033569336,,,,
12/19/2008,8/1/2011,1,65,,,,
12/19/2008,9/1/2011,1,65.2600021362305,,,,
12/19/2008,10/1/2011,1,65.5100021362305,,,,
12/19/2008,11/1/2011,1,65.7399978637695,,,,
12/19/2008,12/1/2011,1,65.9700012207031,,,,
12/19/2008,1/1/2012,1,66.2099990844727,,,,
12/19/2008,2/1/2012,1,66.4499969482422,,,,
12/19/2008,3/1/2012,1,66.6800003051758,,,,
12/19/2008,4/1/2012,1,66.9100036621094,,,,
12/19/2008,5/1/2012,1,67.129997253418,,,,
12/19/2008,6/1/2012,1,67.3399963378906,,,,
12/19/2008,7/1/2012,1,67.5199966430664,,,,
12/19/2008,8/1/2012,1,67.6999969482422,,,,
12/19/2008,9/1/2012,1,67.879997253418,,,,
12/19/2008,10/1/2012,1,68.0599975585938,,,,
12/19/2008,11/1/2012,1,68.2399978637695,,,,
12/19/2008,12/1/2012,1,68.4199981689453,,,,
12/19/2008,1/1/2013,1,68.5999984741211,,,,
12/19/2008,2/1/2013,1,68.7799987792969,,,,
12/19/2008,3/1/2013,1,68.9599990844727,,,,
12/19/2008,4/1/2013,1,69.1399993896484,,,,
12/19/2008,5/1/2013,1,69.3099975585938,,,,
12/19/2008,6/1/2013,1,69.4800033569336,,,,
12/19/2008,7/1/2013,1,69.6500015258789,,,,
12/19/2008,8/1/2013,1,69.8199996948242,,,,
12/19/2008,9/1/2013,1,69.9899978637695,,,,
12/19/2008,10/1/2013,1,70.1500015258789,,,,
12/19/2008,11/1/2013,1,70.3099975585937,,,,
12/19/2008,12/1/2013,1,70.4700012207031,,,,
12/19/2008,1/1/2014,1,70.629997253418,,,,
12/19/2008,2/1/2014,1,70.7900009155273,,,,
12/19/2008,3/1/2014,1,70.9499969482422,,,,
12/19/2008,4/1/2014,1,71.1100006103516,,,,
12/19/2008,5/1/2014,1,71.2600021362305,,,,
12/19/2008,6/1/2014,1,71.4100036621094,,,,
12/19/2008,7/1/2014,1,71.5599975585937,,,,
12/19/2008,8/1/2014,1,71.7099990844727,,,,
12/19/2008,9/1/2014,1,71.8600006103516,,,,
12/19/2008,10/1/2014,1,72.0100021362305,,,,
12/19/2008,11/1/2014,1,72.1600036621094,,,,
12/19/2008,12/1/2014,1,72.3099975585938,,,,
12/19/2008,6/1/2015,1,73.1999969482422,,,,
12/19/2008,12/1/2015,1,74.0400009155273,,,,
12/19/2008,6/1/2016,1,74.7600021362305,,,,
12/19/2008,12/1/2016,1,75.4499969482422,,,,
12/19/2008,6/1/2017,1,75.9499969482422,,,,
12/19/2008,12/1/2017,1,76.4499969482422,,,,
12/19/2008,2/1/2009,1,42.3600006103516,43.25,40.9000015258789,194858,
12/19/2008,3/1/2009,1,45.1599998474121,46.0999984741211,43.75,54024,
12/19/2008,6/1/2009,1,50.0499992370605,51.0499992370606,49.2299995422363,18934,
12/19/2008,12/1/2009,1,55.2799987792969,56.3499984741211,54.25,11848,
12/19/2008,1/1/2009,3,1.39199995994568,,,,
12/19/2008,2/1/2009,3,1.41639995574951,,,,
12/19/2008,3/1/2009,3,1.44190001487732,,,,
12/19/2008,4/1/2009,3,1.46140003204346,,,,
12/19/2008,5/1/2009,3,1.48140001296997,,,,
12/19/2008,6/1/2009,3,1.50539994239807,,,,
12/19/2008,7/1/2009,3,1.53540003299713,,,,
12/19/2008,8/1/2009,3,1.56840002536774,,,,
12/19/2008,9/1/2009,3,1.60090005397797,,,,
12/19/2008,10/1/2009,3,1.62740004062653,,,,
12/19/2008,11/1/2009,3,1.65339994430542,,,,
12/19/2008,12/1/2009,3,1.67690002918243,,,,
12/19/2008,1/1/2010,3,1.69990003108978,,,,
12/19/2008,2/1/2010,3,1.71889996528626,,,,
12/19/2008,3/1/2010,3,1.72790002822876,,,,
12/19/2008,4/1/2010,3,1.72290003299713,,,,
12/19/2008,5/1/2010,3,1.7179000377655,,,,
12/19/2008,6/1/2010,3,1.71739995479584,,,,
12/19/2008,7/1/2010,3,1.73239994049072,,,,
12/19/2008,8/1/2010,3,1.75139999389648,,,,
12/19/2008,9/1/2010,3,1.77090001106262,,,,
12/19/2008,10/1/2010,3,1.79240000247955,,,,
12/19/2008,11/1/2010,3,1.81239998340607,,,,
12/19/2008,12/1/2010,3,1.8319000005722,,,,
12/19/2008,1/1/2011,3,1.85389995574951,,,,
12/19/2008,2/1/2011,3,1.86590003967285,,,,
12/19/2008,3/1/2011,3,1.86440002918243,,,,
12/19/2008,4/1/2011,3,1.85290002822876,,,,
12/19/2008,5/1/2011,3,1.84140002727509,,,,
12/19/2008,6/1/2011,3,1.833899974823,,,,
12/19/2008,7/1/2011,3,1.84590005874634,,,,
12/19/2008,8/1/2011,3,1.86189997196198,,,,
12/19/2008,9/1/2011,3,1.8798999786377,,,,
12/19/2008,10/1/2011,3,1.89740002155304,,,,
12/19/2008,11/1/2011,3,1.91439998149872,,,,
12/19/2008,12/1/2011,3,1.93089997768402,,,,
12/19/2008,2/1/2009,4,1.00829994678497,,,,
12/19/2008,3/1/2009,4,1.04729998111725,,,,
12/19/2008,4/1/2009,4,1.1878000497818,,,,
12/19/2008,5/1/2009,4,1.21480000019073,,,,
12/19/2008,6/1/2009,4,1.24179995059967,,,,
12/19/2008,7/1/2009,4,1.25829994678497,,,,
12/19/2008,8/1/2009,4,1.27279996871948,,,,
12/19/2008,9/1/2009,4,1.28079998493195,,,,
12/19/2008,10/1/2009,4,1.19179999828339,,,,
12/19/2008,11/1/2009,4,1.20029997825623,,,,
12/19/2008,12/1/2009,4,1.21480000019073,,,,
12/19/2008,1/1/2010,4,1.23829996585846,,,,
12/19/2008,2/1/2010,4,1.26730000972748,,,,
12/19/2008,3/1/2010,4,1.30130004882813,,,,
12/19/2008,4/1/2010,4,1.45130002498627,,,,
12/19/2008,5/1/2010,4,1.46879994869232,,,,
12/19/2008,6/1/2010,4,1.47430002689362,,,,
12/19/2008,7/1/2010,4,1.48129999637604,,,,
12/19/2008,8/1/2010,4,1.47979998588562,,,,
12/19/2008,9/1/2010,4,1.46879994869232,,,,
12/19/2008,10/1/2010,4,1.36880004405975,,,,
12/19/2008,11/1/2010,4,1.36179995536804,,,,
12/19/2008,12/1/2010,4,1.37080001831055,,,,
12/19/2008,1/1/2011,4,1.38530004024506,,,,
12/19/2008,2/1/2011,4,1.40910005569458,,,,
12/19/2008,3/1/2011,4,1.44089996814728,,,,
12/19/2008,4/1/2011,4,1.59640002250671,,,,
12/19/2008,5/1/2011,4,1.60440003871918,,,,
12/19/2008,6/1/2011,4,1.60169994831085,,,,
12/19/2008,7/1/2011,4,1.59700000286102,,,,
12/19/2008,8/1/2011,4,1.59599995613098,,,,
12/19/2008,9/1/2011,4,1.59570002555847,,,,
12/19/2008,10/1/2011,4,1.49119997024536,,,,
12/19/2008,11/1/2011,4,1.47669994831085,,,,
12/19/2008,12/1/2011,4,1.4811999797821,,,,
12/19/2008,1/1/2009,4,0.969299972057343,1,0.948499977588654,20933,
12/22/2008,4/1/2009,1,44.7599983215332,,,,
12/22/2008,5/1/2009,1,46.25,,,,
12/22/2008,6/1/2009,1,47.4599990844727,,,,
12/22/2008,7/1/2009,1,48.4799995422363,,,,
12/22/2008,8/1/2009,1,49.3400001525879,,,,
12/22/2008,9/1/2009,1,50.1599998474121,,,,
12/22/2008,10/1/2009,1,50.9599990844727,,,,
12/22/2008,11/1/2009,1,51.75,,,,
12/22/2008,12/1/2009,1,52.5200004577637,,,,
12/22/2008,1/1/2010,1,53.2099990844727,,,,
12/22/2008,2/1/2010,1,53.8899993896484,,,,
12/22/2008,3/1/2010,1,54.5499992370606,,,,
12/22/2008,4/1/2010,1,55.189998626709,,,,
12/22/2008,5/1/2010,1,55.8199996948242,,,,
12/22/2008,6/1/2010,1,56.4000015258789,,,,
12/22/2008,7/1/2010,1,56.9599990844727,,,,
12/22/2008,8/1/2010,1,57.5200004577637,,,,
12/22/2008,9/1/2010,1,58.0699996948242,,,,
12/22/2008,10/1/2010,1,58.5699996948242,,,,
12/22/2008,11/1/2010,1,59.0299987792969,,,,
12/22/2008,12/1/2010,1,59.4700012207031,,,,
12/22/2008,1/1/2011,1,59.8699989318848,,,,
12/22/2008,2/1/2011,1,60.2599983215332,,,,
12/22/2008,3/1/2011,1,60.6399993896484,,,,
12/22/2008,4/1/2011,1,61.0099983215332,,,,
12/22/2008,5/1/2011,1,61.3600006103516,,,,
12/22/2008,6/1/2011,1,61.6800003051758,,,,
12/22/2008,7/1/2011,1,61.9700012207031,,,,
12/22/2008,8/1/2011,1,62.2400016784668,,,,
12/22/2008,9/1/2011,1,62.5,,,,
12/22/2008,10/1/2011,1,62.75,,,,
12/22/2008,11/1/2011,1,62.9799995422363,,,,
12/22/2008,12/1/2011,1,63.2099990844727,,,,
12/22/2008,1/1/2012,1,63.4500007629395,,,,
12/22/2008,2/1/2012,1,63.689998626709,,,,
12/22/2008,3/1/2012,1,63.9199981689453,,,,
12/22/2008,4/1/2012,1,64.1500015258789,,,,
12/22/2008,5/1/2012,1,64.370002746582,,,,
12/22/2008,6/1/2012,1,64.5800018310547,,,,
12/22/2008,7/1/2012,1,64.7600021362305,,,,
12/22/2008,8/1/2012,1,64.9400024414063,,,,
12/22/2008,9/1/2012,1,65.120002746582,,,,
12/22/2008,10/1/2012,1,65.3000030517578,,,,
12/22/2008,11/1/2012,1,65.4800033569336,,,,
12/22/2008,12/1/2012,1,65.6600036621094,,,,
12/22/2008,1/1/2013,1,65.8399963378906,,,,
12/22/2008,2/1/2013,1,66.0199966430664,,,,
12/22/2008,3/1/2013,1,66.1999969482422,,,,
12/22/2008,4/1/2013,1,66.379997253418,,,,
12/22/2008,5/1/2013,1,66.5599975585937,,,,
12/22/2008,6/1/2013,1,66.7300033569336,,,,
12/22/2008,7/1/2013,1,66.9000015258789,,,,
12/22/2008,8/1/2013,1,67.0699996948242,,,,
12/22/2008,9/1/2013,1,67.2399978637695,,,,
12/22/2008,10/1/2013,1,67.4100036621094,,,,
12/22/2008,11/1/2013,1,67.5699996948242,,,,
12/22/2008,12/1/2013,1,67.7300033569336,,,,
12/22/2008,1/1/2014,1,67.8899993896484,,,,
12/22/2008,2/1/2014,1,68.0500030517578,,,,
12/22/2008,3/1/2014,1,68.2099990844727,,,,
12/22/2008,4/1/2014,1,68.370002746582,,,,
12/22/2008,5/1/2014,1,68.5299987792969,,,,
12/22/2008,6/1/2014,1,68.6900024414063,,,,
12/22/2008,7/1/2014,1,68.8499984741211,,,,
12/22/2008,8/1/2014,1,69.0100021362305,,,,
12/22/2008,9/1/2014,1,69.1600036621094,,,,
12/22/2008,10/1/2014,1,69.3099975585938,,,,
12/22/2008,11/1/2014,1,69.4599990844727,,,,
12/22/2008,12/1/2014,1,69.6100006103516,,,,
12/22/2008,6/1/2015,1,70.5400009155273,,,,
12/22/2008,12/1/2015,1,71.4199981689453,,,,
12/22/2008,6/1/2016,1,72.1500015258789,,,,
12/22/2008,12/1/2016,1,72.8499984741211,,,,
12/22/2008,6/1/2017,1,73.3499984741211,,,,
12/22/2008,12/1/2017,1,73.8499984741211,,,,
12/22/2008,2/1/2009,1,39.9099998474121,43.439998626709,39.5,149135,
12/22/2008,3/1/2009,1,42.8800010681152,46.1100006103516,42.439998626709,51473,
12/22/2008,1/1/2009,3,1.34150004386902,,,,
12/22/2008,2/1/2009,3,1.36189997196198,,,,
12/22/2008,3/1/2009,3,1.38440001010895,,,,
12/22/2008,4/1/2009,3,1.40240001678467,,,,
12/22/2008,5/1/2009,3,1.42190003395081,,,,
12/22/2008,6/1/2009,3,1.44640004634857,,,,
12/22/2008,7/1/2009,3,1.47689998149872,,,,
12/22/2008,8/1/2009,3,1.51090002059937,,,,
12/22/2008,9/1/2009,3,1.54439997673035,,,,
12/22/2008,10/1/2009,3,1.57190001010895,,,,
12/22/2008,11/1/2009,3,1.59889996051788,,,,
12/22/2008,12/1/2009,3,1.62390005588532,,,,
12/22/2008,1/1/2010,3,1.64839994907379,,,,
12/22/2008,2/1/2010,3,1.66840004920959,,,,
12/22/2008,3/1/2010,3,1.67840003967285,,,,
12/22/2008,4/1/2010,3,1.67340004444122,,,,
12/22/2008,5/1/2010,3,1.66840004920959,,,,
12/22/2008,6/1/2010,3,1.66789996623993,,,,
12/22/2008,7/1/2010,3,1.68289995193481,,,,
12/22/2008,8/1/2010,3,1.70190000534058,,,,
12/22/2008,9/1/2010,3,1.72239995002747,,,,
12/22/2008,10/1/2010,3,1.74440002441406,,,,
12/22/2008,11/1/2010,3,1.76440000534058,,,,
12/22/2008,12/1/2010,3,1.78390002250671,,,,
12/22/2008,1/1/2011,3,1.80589997768402,,,,
12/22/2008,2/1/2011,3,1.81789994239807,,,,
12/22/2008,3/1/2011,3,1.81640005111694,,,,
12/22/2008,4/1/2011,3,1.80490005016327,,,,
12/22/2008,5/1/2011,3,1.79340004920959,,,,
12/22/2008,6/1/2011,3,1.78589999675751,,,,
12/22/2008,7/1/2011,3,1.79789996147156,,,,
12/22/2008,8/1/2011,3,1.81389999389648,,,,
12/22/2008,9/1/2011,3,1.8319000005722,,,,
12/22/2008,10/1/2011,3,1.84940004348755,,,,
12/22/2008,11/1/2011,3,1.86640000343323,,,,
12/22/2008,12/1/2011,3,1.88289999961853,,,,
12/22/2008,1/1/2009,4,0.88620001077652,,,,
12/22/2008,2/1/2009,4,0.928200006484985,,,,
12/22/2008,3/1/2009,4,0.970200002193451,,,,
12/22/2008,4/1/2009,4,1.11070001125336,,,,
12/22/2008,5/1/2009,4,1.14020001888275,,,,
12/22/2008,6/1/2009,4,1.1686999797821,,,,
12/22/2008,7/1/2009,4,1.18519997596741,,,,
12/22/2008,8/1/2009,4,1.19869995117188,1.24000000953674,1.19550001621246,2351,
12/22/2008,9/1/2009,4,1.20669996738434,1.26639997959137,1.25629997253418,515,
12/22/2008,10/1/2009,4,1.11769998073578,1.16100001335144,1.16100001335144,165,
12/22/2008,11/1/2009,4,1.12619996070862,1.19000005722046,1.19000005722046,10,
12/22/2008,12/1/2009,4,1.14069998264313,1.21480000019073,1.15190005302429,65,
12/22/2008,1/1/2010,4,1.16419994831085,1.23000001907349,1.23000001907349,4,
12/22/2008,2/1/2010,4,1.19319999217987,0,0,2,
12/22/2008,3/1/2010,4,1.22720003128052,1.29499995708466,1.29499995708466,2,
12/22/2008,4/1/2010,4,1.37720000743866,1.44749999046326,1.44749999046326,1,
12/22/2008,5/1/2010,4,1.394700050354,1.4650000333786,1.4650000333786,1,
12/22/2008,6/1/2010,4,1.40020000934601,0,0,0,
12/22/2008,7/1/2010,4,1.40719997882843,0,0,0,
12/22/2008,8/1/2010,4,1.40569996833801,0,0,0,
12/22/2008,9/1/2010,4,1.394700050354,0,0,0,
12/22/2008,10/1/2010,4,1.29470002651215,0,0,0,
12/22/2008,11/1/2010,4,1.28770005702972,0,0,0,
12/22/2008,12/1/2010,4,1.29670000076294,0,0,0,
12/22/2008,1/1/2011,4,1.31120002269745,0,0,0,
12/22/2008,2/1/2011,4,1.33500003814697,0,0,0,
12/22/2008,3/1/2011,4,1.36679995059967,0,0,0,
12/22/2008,4/1/2011,4,1.52230000495911,0,0,0,
12/22/2008,5/1/2011,4,1.53030002117157,0,0,0,
12/22/2008,6/1/2011,4,1.52760004997253,0,0,0,
12/22/2008,7/1/2011,4,1.52289998531342,0,0,0,
12/22/2008,8/1/2011,4,1.52190005779266,0,0,0,
12/22/2008,9/1/2011,4,1.52160000801086,0,0,0,
12/22/2008,10/1/2011,4,1.41709995269775,0,0,0,
12/22/2008,11/1/2011,4,1.40260004997253,0,0,0,
12/22/2008,12/1/2011,4,1.4070999622345,0,0,0,
12/23/2008,3/1/2009,1,42.0299987792969,,,,
12/23/2008,4/1/2009,1,43.8600006103516,,,,
12/23/2008,5/1/2009,1,45.2999992370606,,,,
12/23/2008,6/1/2009,1,46.5200004577637,,,,
12/23/2008,7/1/2009,1,47.560001373291,,,,
12/23/2008,8/1/2009,1,48.4599990844727,,,,
12/23/2008,9/1/2009,1,49.3400001525879,,,,
12/23/2008,10/1/2009,1,50.2000007629395,,,,
12/23/2008,11/1/2009,1,51.060001373291,,,,
12/23/2008,12/1/2009,1,51.9000015258789,,,,
12/23/2008,1/1/2010,1,52.6500015258789,,,,
12/23/2008,2/1/2010,1,53.3699989318848,,,,
12/23/2008,3/1/2010,1,54.060001373291,,,,
12/23/2008,4/1/2010,1,54.7299995422363,,,,
12/23/2008,5/1/2010,1,55.3800010681152,,,,
12/23/2008,6/1/2010,1,55.9799995422363,,,,
12/23/2008,7/1/2010,1,56.5699996948242,,,,
12/23/2008,8/1/2010,1,57.1599998474121,,,,
12/23/2008,9/1/2010,1,57.7299995422363,,,,
12/23/2008,10/1/2010,1,58.25,,,,
12/23/2008,11/1/2010,1,58.7400016784668,,,,
12/23/2008,12/1/2010,1,59.2099990844727,,,,
12/23/2008,1/1/2011,1,59.6100006103516,,,,
12/23/2008,2/1/2011,1,60,,,,
12/23/2008,3/1/2011,1,60.3800010681152,,,,
12/23/2008,4/1/2011,1,60.75,,,,
12/23/2008,5/1/2011,1,61.0999984741211,,,,
12/23/2008,6/1/2011,1,61.4199981689453,,,,
12/23/2008,7/1/2011,1,61.7000007629395,,,,
12/23/2008,8/1/2011,1,61.9599990844727,,,,
12/23/2008,9/1/2011,1,62.2099990844727,,,,
12/23/2008,10/1/2011,1,62.4500007629395,,,,
12/23/2008,11/1/2011,1,62.6699981689453,,,,
12/23/2008,12/1/2011,1,62.8899993896484,,,,
12/23/2008,1/1/2012,1,63.1100006103516,,,,
12/23/2008,2/1/2012,1,63.3300018310547,,,,
12/23/2008,3/1/2012,1,63.5400009155273,,,,
12/23/2008,4/1/2012,1,63.75,,,,
12/23/2008,5/1/2012,1,63.9500007629395,,,,
12/23/2008,6/1/2012,1,64.129997253418,,,,
12/23/2008,7/1/2012,1,64.2900009155273,,,,
12/23/2008,8/1/2012,1,64.4499969482422,,,,
12/23/2008,9/1/2012,1,64.6100006103516,,,,
12/23/2008,10/1/2012,1,64.7699966430664,,,,
12/23/2008,11/1/2012,1,64.9300003051758,,,,
12/23/2008,12/1/2012,1,65.0899963378906,,,,
12/23/2008,1/1/2013,1,65.2699966430664,,,,
12/23/2008,2/1/2013,1,65.4499969482422,,,,
12/23/2008,3/1/2013,1,65.629997253418,,,,
12/23/2008,4/1/2013,1,65.8099975585938,,,,
12/23/2008,5/1/2013,1,65.9899978637695,,,,
12/23/2008,6/1/2013,1,66.1600036621094,,,,
12/23/2008,7/1/2013,1,66.3300018310547,,,,
12/23/2008,8/1/2013,1,66.5,,,,
12/23/2008,9/1/2013,1,66.6699981689453,,,,
12/23/2008,10/1/2013,1,66.8399963378906,,,,
12/23/2008,11/1/2013,1,67,,,,
12/23/2008,12/1/2013,1,67.1600036621094,,,,
12/23/2008,1/1/2014,1,67.3300018310547,,,,
12/23/2008,2/1/2014,1,67.5,,,,
12/23/2008,3/1/2014,1,67.6600036621094,,,,
12/23/2008,4/1/2014,1,67.8199996948242,,,,
12/23/2008,5/1/2014,1,67.9800033569336,,,,
12/23/2008,6/1/2014,1,68.1399993896484,,,,
12/23/2008,7/1/2014,1,68.3000030517578,,,,
12/23/2008,8/1/2014,1,68.4599990844727,,,,
12/23/2008,9/1/2014,1,68.620002746582,,,,
12/23/2008,10/1/2014,1,68.7799987792969,,,,
12/23/2008,11/1/2014,1,68.9300003051758,,,,
12/23/2008,12/1/2014,1,69.0800018310547,,,,
12/23/2008,6/1/2015,1,70.0299987792969,,,,
12/23/2008,12/1/2015,1,70.9300003051758,,,,
12/23/2008,6/1/2016,1,71.6600036621094,,,,
12/23/2008,12/1/2016,1,72.3600006103516,,,,
12/23/2008,6/1/2017,1,72.8600006103516,,,,
12/23/2008,12/1/2017,1,73.3600006103516,,,,
12/23/2008,2/1/2009,1,38.9799995422363,40.6500015258789,37.7900009155273,146203,
12/23/2008,1/1/2009,3,1.32700002193451,,,,
12/23/2008,2/1/2009,3,1.34519994258881,,,,
12/23/2008,3/1/2009,3,1.36670005321503,,,,
12/23/2008,4/1/2009,3,1.38370001316071,,,,
12/23/2008,5/1/2009,3,1.4021999835968,,,,
12/23/2008,6/1/2009,3,1.42620003223419,,,,
12/23/2008,7/1/2009,3,1.45620000362396,,,,
12/23/2008,8/1/2009,3,1.49020004272461,,,,
12/23/2008,9/1/2009,3,1.52320003509521,,,,
12/23/2008,10/1/2009,3,1.55019998550415,,,,
12/23/2008,11/1/2009,3,1.57669997215271,,,,
12/23/2008,12/1/2009,3,1.60220003128052,,,,
12/23/2008,1/1/2010,3,1.62720000743866,,,,
12/23/2008,2/1/2010,3,1.64769995212555,,,,
12/23/2008,3/1/2010,3,1.65820002555847,,,,
12/23/2008,4/1/2010,3,1.65369999408722,,,,
12/23/2008,5/1/2010,3,1.64919996261597,,,,
12/23/2008,6/1/2010,3,1.64869999885559,,,,
12/23/2008,7/1/2010,3,1.66369998455048,,,,
12/23/2008,8/1/2010,3,1.68219995498657,,,,
12/23/2008,9/1/2010,3,1.70270001888275,,,,
12/23/2008,10/1/2010,3,1.72469997406006,,,,
12/23/2008,11/1/2010,3,1.74469995498657,,,,
12/23/2008,12/1/2010,3,1.76419997215271,,,,
12/23/2008,1/1/2011,3,1.78620004653931,,,,
12/23/2008,2/1/2011,3,1.79820001125336,,,,
12/23/2008,3/1/2011,3,1.79670000076294,,,,
12/23/2008,4/1/2011,3,1.78519999980927,,,,
12/23/2008,5/1/2011,3,1.77369999885559,,,,
12/23/2008,6/1/2011,3,1.7661999464035,,,,
12/23/2008,7/1/2011,3,1.77820003032684,,,,
12/23/2008,8/1/2011,3,1.79419994354248,,,,
12/23/2008,9/1/2011,3,1.8121999502182,,,,
12/23/2008,10/1/2011,3,1.82969999313355,,,,
12/23/2008,11/1/2011,3,1.84669995307922,,,,
12/23/2008,12/1/2011,3,1.86319994926453,,,,
12/23/2008,1/1/2009,4,0.856000006198883,,,,
12/23/2008,2/1/2009,4,0.899500012397766,,,,
12/23/2008,3/1/2009,4,0.942499995231628,,,,
12/23/2008,4/1/2009,4,1.08800005912781,,,,
12/23/2008,5/1/2009,4,1.11749994754791,,,,
12/23/2008,6/1/2009,4,1.14649999141693,,,,
12/23/2008,7/1/2009,4,1.16499996185303,,,,
12/23/2008,8/1/2009,4,1.17999994754791,,,,
12/23/2008,9/1/2009,4,1.18900001049042,,,,
12/23/2008,10/1/2009,4,1.10300004482269,,,,
12/23/2008,11/1/2009,4,1.11249995231628,,,,
12/23/2008,12/1/2009,4,1.12750005722046,,,,
12/23/2008,1/1/2010,4,1.15149998664856,,,,
12/23/2008,2/1/2010,4,1.18099999427795,,,,
12/23/2008,3/1/2010,4,1.21549999713898,,,,
12/23/2008,4/1/2010,4,1.36600005626678,,,,
12/23/2008,5/1/2010,4,1.38399994373322,,,,
12/23/2008,6/1/2010,4,1.38999998569489,,,,
12/23/2008,7/1/2010,4,1.39699995517731,,,,
12/23/2008,8/1/2010,4,1.39549994468689,,,,
12/23/2008,9/1/2010,4,1.38450002670288,,,,
12/23/2008,10/1/2010,4,1.28450000286102,,,,
12/23/2008,11/1/2010,4,1.2775000333786,,,,
12/23/2008,12/1/2010,4,1.28649997711182,,,,
12/23/2008,1/1/2011,4,1.30099999904633,,,,
12/23/2008,2/1/2011,4,1.32480001449585,,,,
12/23/2008,3/1/2011,4,1.35660004615784,,,,
12/23/2008,4/1/2011,4,1.51209998130798,,,,
12/23/2008,5/1/2011,4,1.52009999752045,,,,
12/23/2008,6/1/2011,4,1.51740002632141,,,,
12/23/2008,7/1/2011,4,1.51269996166229,,,,
12/23/2008,8/1/2011,4,1.51170003414154,,,,
12/23/2008,9/1/2011,4,1.51139998435974,,,,
12/23/2008,10/1/2011,4,1.40690004825592,,,,
12/23/2008,11/1/2011,4,1.39240002632141,,,,
12/23/2008,12/1/2011,4,1.39690005779266,,,,
12/24/2008,8/1/2009,1,45.0200004577637,,,,
12/24/2008,9/1/2009,1,45.9900016784668,,,,
12/24/2008,10/1/2009,1,46.9500007629395,,,,
12/24/2008,11/1/2009,1,47.8899993896484,,,,
12/24/2008,1/1/2010,1,49.6199989318848,,,,
12/24/2008,2/1/2010,1,50.3899993896484,,,,
12/24/2008,3/1/2010,1,51.1300010681152,,,,
12/24/2008,4/1/2010,1,51.8499984741211,,,,
12/24/2008,5/1/2010,1,52.5499992370605,,,,
12/24/2008,6/1/2010,1,53.2000007629395,,,,
12/24/2008,7/1/2010,1,53.8400001525879,,,,
12/24/2008,8/1/2010,1,54.4799995422363,,,,
12/24/2008,9/1/2010,1,55.0999984741211,,,,
12/24/2008,10/1/2010,1,55.6699981689453,,,,
12/24/2008,11/1/2010,1,56.2099990844727,,,,
12/24/2008,1/1/2011,1,57.189998626709,,,,
12/24/2008,2/1/2011,1,57.6399993896484,,,,
12/24/2008,3/1/2011,1,58.0699996948242,,,,
12/24/2008,4/1/2011,1,58.4900016784668,,,,
12/24/2008,5/1/2011,1,58.8800010681152,,,,
12/24/2008,6/1/2011,1,59.2400016784668,,,,
12/24/2008,7/1/2011,1,59.560001373291,,,,
12/24/2008,8/1/2011,1,59.8699989318848,,,,
12/24/2008,9/1/2011,1,60.1599998474121,,,,
12/24/2008,10/1/2011,1,60.439998626709,,,,
12/24/2008,11/1/2011,1,60.7099990844727,,,,
12/24/2008,12/1/2011,1,60.9700012207031,,,,
12/24/2008,1/1/2012,1,61.2000007629395,,,,
12/24/2008,2/1/2012,1,61.4199981689453,,,,
12/24/2008,3/1/2012,1,61.6399993896484,,,,
12/24/2008,4/1/2012,1,61.8600006103516,,,,
12/24/2008,5/1/2012,1,62.0699996948242,,,,
12/24/2008,6/1/2012,1,62.2599983215332,,,,
12/24/2008,7/1/2012,1,62.4300003051758,,,,
12/24/2008,8/1/2012,1,62.5999984741211,,,,
12/24/2008,9/1/2012,1,62.7700004577637,,,,
12/24/2008,10/1/2012,1,62.939998626709,,,,
12/24/2008,11/1/2012,1,63.1100006103516,,,,
12/24/2008,12/1/2012,1,63.2700004577637,,,,
12/24/2008,1/1/2013,1,63.4500007629395,,,,
12/24/2008,2/1/2013,1,63.6300010681152,,,,
12/24/2008,3/1/2013,1,63.810001373291,,,,
12/24/2008,4/1/2013,1,63.9900016784668,,,,
12/24/2008,5/1/2013,1,64.1699981689453,,,,
12/24/2008,6/1/2013,1,64.3399963378906,,,,
12/24/2008,7/1/2013,1,64.5100021362305,,,,
12/24/2008,8/1/2013,1,64.6800003051758,,,,
12/24/2008,9/1/2013,1,64.8499984741211,,,,
12/24/2008,10/1/2013,1,65.0199966430664,,,,
12/24/2008,11/1/2013,1,65.1800003051758,,,,
12/24/2008,12/1/2013,1,65.3399963378906,,,,
12/24/2008,1/1/2014,1,65.5100021362305,,,,
12/24/2008,2/1/2014,1,65.6800003051758,,,,
12/24/2008,3/1/2014,1,65.8399963378906,,,,
12/24/2008,4/1/2014,1,66,,,,
12/24/2008,5/1/2014,1,66.1600036621094,,,,
12/24/2008,6/1/2014,1,66.3199996948242,,,,
12/24/2008,7/1/2014,1,66.4800033569336,,,,
12/24/2008,8/1/2014,1,66.6399993896484,,,,
12/24/2008,9/1/2014,1,66.8000030517578,,,,
12/24/2008,10/1/2014,1,66.9599990844727,,,,
12/24/2008,11/1/2014,1,67.1100006103516,,,,
12/24/2008,12/1/2014,1,67.2600021362305,,,,
12/24/2008,6/1/2015,1,68.2099990844727,,,,
12/24/2008,12/1/2015,1,69.1100006103516,,,,
12/24/2008,6/1/2016,1,69.8399963378906,,,,
12/24/2008,12/1/2016,1,70.5400009155273,,,,
12/24/2008,6/1/2017,1,71.0400009155273,,,,
12/24/2008,12/1/2017,1,71.5400009155273,,,,
12/24/2008,2/1/2009,1,35.3499984741211,39.689998626709,35.1300010681152,93376,
12/24/2008,3/1/2009,1,38.2299995422363,42.6300010681152,38,31635,
12/24/2008,4/1/2009,1,40.060001373291,44.2000007629395,39.8199996948242,14074,
12/24/2008,5/1/2009,1,41.5,45.5999984741211,41.25,6184,
12/24/2008,6/1/2009,1,42.7900009155273,45.4500007629395,42.5099983215332,9568,
12/24/2008,7/1/2009,1,43.9700012207031,46.439998626709,43.6699981689453,4565,
12/24/2008,12/1/2009,1,48.7999992370605,52.1500015258789,48.5299987792969,2872,
12/24/2008,12/1/2010,1,56.7299995422363,58.2299995422363,56.8300018310547,994,
12/24/2008,4/1/2009,3,1.2635999917984,,,,
12/24/2008,5/1/2009,3,1.28260004520416,,,,
12/24/2008,7/1/2009,3,1.33560001850128,,,,
12/24/2008,8/1/2009,3,1.36860001087189,,,,
12/24/2008,9/1/2009,3,1.40059995651245,,,,
12/24/2008,10/1/2009,3,1.42659997940063,,,,
12/24/2008,11/1/2009,3,1.45260000228882,,,,
12/24/2008,12/1/2009,3,1.478600025177,,,,
12/24/2008,1/1/2010,3,1.50360000133514,,,,
12/24/2008,2/1/2010,3,1.5246000289917,,,,
12/24/2008,3/1/2010,3,1.53559994697571,,,,
12/24/2008,4/1/2010,3,1.5320999622345,,,,
12/24/2008,5/1/2010,3,1.52859997749329,,,,
12/24/2008,6/1/2010,3,1.52859997749329,,,,
12/24/2008,7/1/2010,3,1.54359996318817,,,,
12/24/2008,8/1/2010,3,1.56210005283356,,,,
12/24/2008,9/1/2010,3,1.58259999752045,,,,
12/24/2008,10/1/2010,3,1.60459995269775,,,,
12/24/2008,11/1/2010,3,1.62460005283356,,,,
12/24/2008,12/1/2010,3,1.64409995079041,,,,
12/24/2008,1/1/2011,3,1.666100025177,,,,
12/24/2008,2/1/2011,3,1.67809998989105,,,,
12/24/2008,3/1/2011,3,1.67659997940063,,,,
12/24/2008,4/1/2011,3,1.66509997844696,,,,
12/24/2008,5/1/2011,3,1.65359997749329,,,,
12/24/2008,6/1/2011,3,1.64610004425049,,,,
12/24/2008,7/1/2011,3,1.65810000896454,,,,
12/24/2008,8/1/2011,3,1.67410004138947,,,,
12/24/2008,9/1/2011,3,1.69210004806519,,,,
12/24/2008,10/1/2011,3,1.70959997177124,,,,
12/24/2008,11/1/2011,3,1.72660005092621,,,,
12/24/2008,12/1/2011,3,1.74310004711151,,,,
12/24/2008,1/1/2009,3,1.19830000400543,1.34399998188019,1.19140005111694,16943,
12/24/2008,2/1/2009,3,1.22109997272491,1.36230003833771,1.21360003948212,17954,
12/24/2008,3/1/2009,3,1.24609994888306,1.34179997444153,1.23959994316101,6578,
12/24/2008,6/1/2009,3,1.30560004711151,1.3914999961853,1.30079996585846,4302,
12/24/2008,5/1/2009,4,1.04820001125336,,,,
12/24/2008,7/1/2009,4,1.09570002555847,,,,
12/24/2008,8/1/2009,4,1.11070001125336,,,,
12/24/2008,9/1/2009,4,1.11969995498657,,,,
12/24/2008,10/1/2009,4,1.03369998931885,,,,
12/24/2008,11/1/2009,4,1.04320001602173,,,,
12/24/2008,12/1/2009,4,1.05820000171661,,,,
12/24/2008,1/1/2010,4,1.082200050354,,,,
12/24/2008,2/1/2010,4,1.1117000579834,,,,
12/24/2008,3/1/2010,4,1.14619994163513,,,,
12/24/2008,4/1/2010,4,1.29670000076294,,,,
12/24/2008,5/1/2010,4,1.31470000743866,,,,
12/24/2008,6/1/2010,4,1.32070004940033,,,,
12/24/2008,7/1/2010,4,1.32770001888275,,,,
12/24/2008,8/1/2010,4,1.32620000839233,,,,
12/24/2008,9/1/2010,4,1.31519997119904,,,,
12/24/2008,10/1/2010,4,1.21519994735718,,,,
12/24/2008,11/1/2010,4,1.20819997787476,,,,
12/24/2008,12/1/2010,4,1.21720004081726,,,,
12/24/2008,1/1/2011,4,1.23169994354248,,,,
12/24/2008,2/1/2011,4,1.255499958992,,,,
12/24/2008,3/1/2011,4,1.28729999065399,,,,
12/24/2008,4/1/2011,4,1.44280004501343,,,,
12/24/2008,5/1/2011,4,1.4507999420166,,,,
12/24/2008,6/1/2011,4,1.44809997081757,,,,
12/24/2008,7/1/2011,4,1.44340002536774,,,,
12/24/2008,8/1/2011,4,1.4423999786377,,,,
12/24/2008,9/1/2011,4,1.44210004806519,,,,
12/24/2008,10/1/2011,4,1.33759999275208,,,,
12/24/2008,11/1/2011,4,1.32309997081757,,,,
12/24/2008,12/1/2011,4,1.32760000228882,,,,
12/24/2008,1/1/2009,4,0.792699992656708,0.867999970912933,0.785000026226044,11345,
12/24/2008,2/1/2009,4,0.834699988365173,0.91049998998642,0.825999975204468,10507,
12/24/2008,3/1/2009,4,0.876699984073639,0.949000000953674,0.870800018310547,1460,
12/24/2008,4/1/2009,4,1.01870000362396,1.09500002861023,1.00929999351501,487,
12/24/2008,6/1/2009,4,1.07720005512238,1.12450003623962,1.07149994373322,130,
12/26/2008,4/1/2009,1,42.2799987792969,,,,
12/26/2008,5/1/2009,1,43.75,,,,
12/26/2008,6/1/2009,1,45.0800018310547,,,,
12/26/2008,7/1/2009,1,46.3300018310547,,,,
12/26/2008,8/1/2009,1,47.4300003051758,,,,
12/26/2008,9/1/2009,1,48.4500007629395,,,,
12/26/2008,10/1/2009,1,49.439998626709,,,,
12/26/2008,11/1/2009,1,50.4000015258789,,,,
12/26/2008,12/1/2009,1,51.3300018310547,,,,
12/26/2008,1/1/2010,1,52.1699981689453,,,,
12/26/2008,2/1/2010,1,52.9599990844727,,,,
12/26/2008,3/1/2010,1,53.7000007629395,,,,
12/26/2008,4/1/2010,1,54.4199981689453,,,,
12/26/2008,5/1/2010,1,55.1199989318848,,,,
12/26/2008,6/1/2010,1,55.7700004577637,,,,
12/26/2008,7/1/2010,1,56.4199981689453,,,,
12/26/2008,8/1/2010,1,57.060001373291,,,,
12/26/2008,9/1/2010,1,57.6800003051758,,,,
12/26/2008,10/1/2010,1,58.25,,,,
12/26/2008,11/1/2010,1,58.7900009155274,,,,
12/26/2008,12/1/2010,1,59.3199996948242,,,,
12/26/2008,1/1/2011,1,59.8199996948242,,,,
12/26/2008,2/1/2011,1,60.2999992370606,,,,
12/26/2008,3/1/2011,1,60.7599983215332,,,,
12/26/2008,4/1/2011,1,61.2099990844727,,,,
12/26/2008,5/1/2011,1,61.6399993896484,,,,
12/26/2008,6/1/2011,1,62.0299987792969,,,,
12/26/2008,7/1/2011,1,62.3800010681152,,,,
12/26/2008,8/1/2011,1,62.7299995422363,,,,
12/26/2008,9/1/2011,1,63.0499992370605,,,,
12/26/2008,10/1/2011,1,63.3600006103516,,,,
12/26/2008,11/1/2011,1,63.6699981689453,,,,
12/26/2008,12/1/2011,1,63.9599990844727,,,,
12/26/2008,1/1/2012,1,64.1999969482422,,,,
12/26/2008,2/1/2012,1,64.4300003051758,,,,
12/26/2008,3/1/2012,1,64.6600036621094,,,,
12/26/2008,4/1/2012,1,64.879997253418,,,,
12/26/2008,5/1/2012,1,65.0999984741211,,,,
12/26/2008,6/1/2012,1,65.3000030517578,,,,
12/26/2008,7/1/2012,1,65.4800033569336,,,,
12/26/2008,8/1/2012,1,65.6600036621094,,,,
12/26/2008,9/1/2012,1,65.8399963378906,,,,
12/26/2008,10/1/2012,1,66.0199966430664,,,,
12/26/2008,11/1/2012,1,66.1900024414063,,,,
12/26/2008,12/1/2012,1,66.3600006103516,,,,
12/26/2008,1/1/2013,1,66.5400009155273,,,,
12/26/2008,2/1/2013,1,66.7200012207031,,,,
12/26/2008,3/1/2013,1,66.9000015258789,,,,
12/26/2008,4/1/2013,1,67.0800018310547,,,,
12/26/2008,5/1/2013,1,67.2600021362305,,,,
12/26/2008,6/1/2013,1,67.4300003051758,,,,
12/26/2008,7/1/2013,1,67.5999984741211,,,,
12/26/2008,8/1/2013,1,67.7699966430664,,,,
12/26/2008,9/1/2013,1,67.9400024414062,,,,
12/26/2008,10/1/2013,1,68.1100006103516,,,,
12/26/2008,11/1/2013,1,68.2699966430664,,,,
12/26/2008,12/1/2013,1,68.4300003051758,,,,
12/26/2008,1/1/2014,1,68.5999984741211,,,,
12/26/2008,2/1/2014,1,68.7699966430664,,,,
12/26/2008,3/1/2014,1,68.9400024414063,,,,
12/26/2008,4/1/2014,1,69.0999984741211,,,,
12/26/2008,5/1/2014,1,69.2600021362305,,,,
12/26/2008,6/1/2014,1,69.4199981689453,,,,
12/26/2008,7/1/2014,1,69.5800018310547,,,,
12/26/2008,8/1/2014,1,69.7399978637695,,,,
12/26/2008,9/1/2014,1,69.9000015258789,,,,
12/26/2008,10/1/2014,1,70.0599975585938,,,,
12/26/2008,11/1/2014,1,70.2200012207031,,,,
12/26/2008,12/1/2014,1,70.379997253418,,,,
12/26/2008,6/1/2015,1,71.3300018310547,,,,
12/26/2008,12/1/2015,1,72.2300033569336,,,,
12/26/2008,6/1/2016,1,72.9599990844727,,,,
12/26/2008,12/1/2016,1,73.6600036621094,,,,
12/26/2008,6/1/2017,1,74.1600036621094,,,,
12/26/2008,12/1/2017,1,74.6600036621094,,,,
12/26/2008,2/1/2009,1,37.7099990844727,38.0299987792969,35.5999984741211,64554,
12/26/2008,3/1/2009,1,40.5299987792969,40.8400001525879,38.4099998474121,12904,
12/26/2008,1/1/2009,3,1.24500000476837,,,,
12/26/2008,2/1/2009,3,1.26800000667572,,,,
12/26/2008,3/1/2009,3,1.29499995708466,,,,
12/26/2008,4/1/2009,3,1.3125,,,,
12/26/2008,5/1/2009,3,1.33200001716614,,,,
12/26/2008,6/1/2009,3,1.35500001907349,,,,
12/26/2008,7/1/2009,3,1.38549995422363,,,,
12/26/2008,8/1/2009,3,1.41849994659424,,,,
12/26/2008,9/1/2009,3,1.45099997520447,,,,
12/26/2008,10/1/2009,3,1.47749996185303,,,,
12/26/2008,11/1/2009,3,1.50349998474121,,,,
12/26/2008,12/1/2009,3,1.52950000762939,,,,
12/26/2008,1/1/2010,3,1.55400002002716,,,,
12/26/2008,2/1/2010,3,1.57500004768372,,,,
12/26/2008,3/1/2010,3,1.58599996566772,,,,
12/26/2008,4/1/2010,3,1.58249998092651,,,,
12/26/2008,5/1/2010,3,1.57949995994568,,,,
12/26/2008,6/1/2010,3,1.57949995994568,,,,
12/26/2008,7/1/2010,3,1.59449994564056,,,,
12/26/2008,8/1/2010,3,1.61300003528595,,,,
12/26/2008,9/1/2010,3,1.63399994373322,,,,
12/26/2008,10/1/2010,3,1.65649998188019,,,,
12/26/2008,11/1/2010,3,1.67700004577637,,,,
12/26/2008,12/1/2010,3,1.69700002670288,,,,
12/26/2008,1/1/2011,3,1.71949994564056,,,,
12/26/2008,2/1/2011,3,1.7315000295639,,,,
12/26/2008,3/1/2011,3,1.73000001907349,,,,
12/26/2008,4/1/2011,3,1.71850001811981,,,,
12/26/2008,5/1/2011,3,1.70700001716614,,,,
12/26/2008,6/1/2011,3,1.69949996471405,,,,
12/26/2008,7/1/2011,3,1.71150004863739,,,,
12/26/2008,8/1/2011,3,1.72749996185303,,,,
12/26/2008,9/1/2011,3,1.74549996852875,,,,
12/26/2008,10/1/2011,3,1.76300001144409,,,,
12/26/2008,11/1/2011,3,1.77999997138977,,,,
12/26/2008,12/1/2011,3,1.79649996757507,,,,
12/26/2008,1/1/2009,4,0.843999981880188,,,,
12/26/2008,2/1/2009,4,0.883000016212463,,,,
12/26/2008,3/1/2009,4,0.925000011920929,,,,
12/26/2008,4/1/2009,4,1.06700003147125,,,,
12/26/2008,5/1/2009,4,1.09650003910065,,,,
12/26/2008,6/1/2009,4,1.12549996376038,,,,
12/26/2008,7/1/2009,4,1.14400005340576,,,,
12/26/2008,8/1/2009,4,1.16050004959106,,,,
12/26/2008,9/1/2009,4,1.16949999332428,,,,
12/26/2008,10/1/2009,4,1.08350002765656,,,,
12/26/2008,11/1/2009,4,1.09300005435944,,,,
12/26/2008,12/1/2009,4,1.10800004005432,,,,
12/26/2008,1/1/2010,4,1.13199996948242,,,,
12/26/2008,2/1/2010,4,1.16149997711182,,,,
12/26/2008,3/1/2010,4,1.19599997997284,,,,
12/26/2008,4/1/2010,4,1.34650003910065,,,,
12/26/2008,5/1/2010,4,1.36450004577637,,,,
12/26/2008,6/1/2010,4,1.37049996852875,,,,
12/26/2008,7/1/2010,4,1.37750005722046,,,,
12/26/2008,8/1/2010,4,1.37600004673004,,,,
12/26/2008,9/1/2010,4,1.36500000953674,,,,
12/26/2008,10/1/2010,4,1.26499998569489,,,,
12/26/2008,11/1/2010,4,1.25800001621246,,,,
12/26/2008,12/1/2010,4,1.26699995994568,,,,
12/26/2008,1/1/2011,4,1.28149998188019,,,,
12/26/2008,2/1/2011,4,1.30529999732971,,,,
12/26/2008,3/1/2011,4,1.3371000289917,,,,
12/26/2008,4/1/2011,4,1.49259996414185,,,,
12/26/2008,5/1/2011,4,1.50059998035431,,,,
12/26/2008,6/1/2011,4,1.49790000915527,,,,
12/26/2008,7/1/2011,4,1.49319994449615,,,,
12/26/2008,8/1/2011,4,1.4922000169754,,,,
12/26/2008,9/1/2011,4,1.4918999671936,,,,
12/26/2008,10/1/2011,4,1.38740003108978,,,,
12/26/2008,11/1/2011,4,1.37290000915527,,,,
12/26/2008,12/1/2011,4,1.37740004062653,,,,
12/29/2008,4/1/2009,1,44.810001373291,,,,
12/29/2008,5/1/2009,1,46.189998626709,,,,
12/29/2008,6/1/2009,1,47.4599990844727,,,,
12/29/2008,7/1/2009,1,48.6599998474121,,,,
12/29/2008,8/1/2009,1,49.6800003051758,,,,
12/29/2008,9/1/2009,1,50.6599998474121,,,,
12/29/2008,10/1/2009,1,51.5800018310547,,,,
12/29/2008,11/1/2009,1,52.4900016784668,,,,
12/29/2008,12/1/2009,1,53.3699989318848,,,,
12/29/2008,1/1/2010,1,54.1800003051758,,,,
12/29/2008,2/1/2010,1,54.939998626709,,,,
12/29/2008,3/1/2010,1,55.6500015258789,,,,
12/29/2008,4/1/2010,1,56.3400001525879,,,,
12/29/2008,5/1/2010,1,57.0099983215332,,,,
12/29/2008,6/1/2010,1,57.6300010681152,,,,
12/29/2008,7/1/2010,1,58.25,,,,
12/29/2008,8/1/2010,1,58.8499984741211,,,,
12/29/2008,9/1/2010,1,59.4300003051758,,,,
12/29/2008,10/1/2010,1,59.9700012207031,,,,
12/29/2008,11/1/2010,1,60.4700012207031,,,,
12/29/2008,12/1/2010,1,60.9599990844727,,,,
12/29/2008,1/1/2011,1,61.4199981689453,,,,
12/29/2008,2/1/2011,1,61.8699989318848,,,,
12/29/2008,3/1/2011,1,62.2999992370606,,,,
12/29/2008,4/1/2011,1,62.7099990844727,,,,
12/29/2008,5/1/2011,1,63.1100006103516,,,,
12/29/2008,6/1/2011,1,63.4700012207031,,,,
12/29/2008,7/1/2011,1,63.7900009155274,,,,
12/29/2008,8/1/2011,1,64.0999984741211,,,,
12/29/2008,9/1/2011,1,64.3899993896484,,,,
12/29/2008,10/1/2011,1,64.6699981689453,,,,
12/29/2008,11/1/2011,1,64.9400024414063,,,,
12/29/2008,12/1/2011,1,65.1999969482422,,,,
12/29/2008,1/1/2012,1,65.4300003051758,,,,
12/29/2008,2/1/2012,1,65.6500015258789,,,,
12/29/2008,3/1/2012,1,65.870002746582,,,,
12/29/2008,4/1/2012,1,66.0800018310547,,,,
12/29/2008,5/1/2012,1,66.3000030517578,,,,
12/29/2008,6/1/2012,1,66.4899978637695,,,,
12/29/2008,7/1/2012,1,66.6699981689453,,,,
12/29/2008,8/1/2012,1,66.8399963378906,,,,
12/29/2008,9/1/2012,1,67.0100021362305,,,,
12/29/2008,10/1/2012,1,67.1800003051758,,,,
12/29/2008,11/1/2012,1,67.3399963378906,,,,
12/29/2008,12/1/2012,1,67.5,,,,
12/29/2008,1/1/2013,1,67.6800003051758,,,,
12/29/2008,2/1/2013,1,67.8600006103516,,,,
12/29/2008,3/1/2013,1,68.0400009155273,,,,
12/29/2008,4/1/2013,1,68.2200012207031,,,,
12/29/2008,5/1/2013,1,68.3899993896484,,,,
12/29/2008,6/1/2013,1,68.5599975585938,,,,
12/29/2008,7/1/2013,1,68.7300033569336,,,,
12/29/2008,8/1/2013,1,68.9000015258789,,,,
12/29/2008,9/1/2013,1,69.0699996948242,,,,
12/29/2008,10/1/2013,1,69.2300033569336,,,,
12/29/2008,11/1/2013,1,69.3899993896484,,,,
12/29/2008,12/1/2013,1,69.5500030517578,,,,
12/29/2008,1/1/2014,1,69.7200012207031,,,,
12/29/2008,2/1/2014,1,69.8899993896484,,,,
12/29/2008,3/1/2014,1,70.0599975585938,,,,
12/29/2008,4/1/2014,1,70.2200012207031,,,,
12/29/2008,5/1/2014,1,70.379997253418,,,,
12/29/2008,6/1/2014,1,70.5400009155273,,,,
12/29/2008,7/1/2014,1,70.6999969482422,,,,
12/29/2008,8/1/2014,1,70.8600006103516,,,,
12/29/2008,9/1/2014,1,71.0199966430664,,,,
12/29/2008,10/1/2014,1,71.1800003051758,,,,
12/29/2008,11/1/2014,1,71.3399963378906,,,,
12/29/2008,12/1/2014,1,71.5,,,,
12/29/2008,6/1/2015,1,72.4199981689453,,,,
12/29/2008,12/1/2015,1,73.2900009155273,,,,
12/29/2008,6/1/2016,1,74.0199966430664,,,,
12/29/2008,12/1/2016,1,74.7200012207031,,,,
12/29/2008,6/1/2017,1,75.2200012207031,,,,
12/29/2008,12/1/2017,1,75.7200012207031,,,,
12/29/2008,2/1/2009,1,40.0200004577637,42.2000007629395,37.5299987792969,150601,
12/29/2008,3/1/2009,1,43.0299987792969,45.0400009155274,40.5699996948242,43167,
12/29/2008,3/1/2009,3,1.33829998970032,,,,
12/29/2008,5/1/2009,3,1.37730002403259,,,,
12/29/2008,6/1/2009,3,1.40079998970032,,,,
12/29/2008,7/1/2009,3,1.43130004405975,,,,
12/29/2008,8/1/2009,3,1.46379995346069,,,,
12/29/2008,9/1/2009,3,1.49629998207092,,,,
12/29/2008,10/1/2009,3,1.52230000495911,,,,
12/29/2008,11/1/2009,3,1.54779994487762,,,,
12/29/2008,12/1/2009,3,1.57330000400543,,,,
12/29/2008,1/1/2010,3,1.59730005264282,,,,
12/29/2008,2/1/2010,3,1.61779999732971,,,,
12/29/2008,3/1/2010,3,1.62829995155334,,,,
12/29/2008,4/1/2010,3,1.6253000497818,,,,
12/29/2008,5/1/2010,3,1.62279999256134,,,,
12/29/2008,6/1/2010,3,1.62279999256134,,,,
12/29/2008,7/1/2010,3,1.63779997825623,,,,
12/29/2008,8/1/2010,3,1.65629994869232,,,,
12/29/2008,9/1/2010,3,1.67729997634888,,,,
12/29/2008,10/1/2010,3,1.69980001449585,,,,
12/29/2008,11/1/2010,3,1.72029995918274,,,,
12/29/2008,12/1/2010,3,1.74030005931854,,,,
12/29/2008,1/1/2011,3,1.76279997825623,,,,
12/29/2008,2/1/2011,3,1.77479994297028,,,,
12/29/2008,3/1/2011,3,1.77330005168915,,,,
12/29/2008,4/1/2011,3,1.76180005073547,,,,
12/29/2008,5/1/2011,3,1.7503000497818,,,,
12/29/2008,6/1/2011,3,1.74279999732971,,,,
12/29/2008,7/1/2011,3,1.75479996204376,,,,
12/29/2008,8/1/2011,3,1.77079999446869,,,,
12/29/2008,9/1/2011,3,1.78880000114441,,,,
12/29/2008,10/1/2011,3,1.80630004405975,,,,
12/29/2008,11/1/2011,3,1.82330000400543,,,,
12/29/2008,12/1/2011,3,1.83980000019074,,,,
12/29/2008,1/1/2009,3,1.2853000164032,1.37849998474121,1.24259996414185,15636,
12/29/2008,2/1/2009,3,1.30879998207092,1.40090000629425,1.26699995994568,22565,
12/29/2008,4/1/2009,3,1.35679996013641,1.42229998111725,1.31920003890991,2701,
12/29/2008,4/1/2009,4,1.11049997806549,,,,
12/29/2008,5/1/2009,4,1.14100003242493,,,,
12/29/2008,6/1/2009,4,1.1710000038147,,,,
12/29/2008,7/1/2009,4,1.19099998474121,,,,
12/29/2008,8/1/2009,4,1.20799994468689,,,,
12/29/2008,9/1/2009,4,1.21749997138977,,,,
12/29/2008,10/1/2009,4,1.13150000572205,,,,
12/29/2008,11/1/2009,4,1.14100003242493,,,,
12/29/2008,12/1/2009,4,1.15600001811981,,,,
12/29/2008,1/1/2010,4,1.17999994754791,,,,
12/29/2008,2/1/2010,4,1.20949995517731,,,,
12/29/2008,3/1/2010,4,1.24399995803833,,,,
12/29/2008,4/1/2010,4,1.39450001716614,,,,
12/29/2008,5/1/2010,4,1.41250002384186,,,,
12/29/2008,6/1/2010,4,1.41849994659424,,,,
12/29/2008,7/1/2010,4,1.42550003528595,,,,
12/29/2008,8/1/2010,4,1.42400002479553,,,,
12/29/2008,9/1/2010,4,1.41299998760223,,,,
12/29/2008,10/1/2010,4,1.31299996376038,,,,
12/29/2008,11/1/2010,4,1.30599999427795,,,,
12/29/2008,12/1/2010,4,1.31500005722046,,,,
12/29/2008,1/1/2011,4,1.32949995994568,,,,
12/29/2008,2/1/2011,4,1.3532999753952,,,,
12/29/2008,3/1/2011,4,1.38510000705719,,,,
12/29/2008,4/1/2011,4,1.54059994220734,,,,
12/29/2008,5/1/2011,4,1.5485999584198,,,,
12/29/2008,6/1/2011,4,1.54589998722076,,,,
12/29/2008,7/1/2011,4,1.54120004177094,,,,
12/29/2008,8/1/2011,4,1.54019999504089,,,,
12/29/2008,9/1/2011,4,1.53989994525909,,,,
12/29/2008,10/1/2011,4,1.43540000915527,,,,
12/29/2008,11/1/2011,4,1.42089998722076,,,,
12/29/2008,12/1/2011,4,1.42540001869202,,,,
12/29/2008,1/1/2009,4,0.874499976634979,0.950999975204468,0.835200011730194,15436,
12/29/2008,2/1/2009,4,0.918500006198883,0.993499994277954,0.875500023365021,19265,
12/29/2008,3/1/2009,4,0.96450001001358,1,0.921999990940094,6834,
12/30/2008,3/1/2009,1,42.7599983215332,,,,
12/30/2008,4/1/2009,1,44.7999992370606,,,,
12/30/2008,5/1/2009,1,46.3300018310547,,,,
12/30/2008,6/1/2009,1,47.6699981689453,,,,
12/30/2008,7/1/2009,1,48.9099998474121,,,,
12/30/2008,8/1/2009,1,49.9599990844727,,,,
12/30/2008,9/1/2009,1,50.9500007629395,,,,
12/30/2008,10/1/2009,1,51.8699989318848,,,,
12/30/2008,11/1/2009,1,52.7799987792969,,,,
12/30/2008,12/1/2009,1,53.6599998474121,,,,
12/30/2008,1/1/2010,1,54.5,,,,
12/30/2008,2/1/2010,1,55.2799987792969,,,,
12/30/2008,3/1/2010,1,56.0200004577637,,,,
12/30/2008,4/1/2010,1,56.7299995422363,,,,
12/30/2008,5/1/2010,1,57.4199981689453,,,,
12/30/2008,6/1/2010,1,58.060001373291,,,,
12/30/2008,7/1/2010,1,58.689998626709,,,,
12/30/2008,8/1/2010,1,59.2999992370605,,,,
12/30/2008,9/1/2010,1,59.8899993896484,,,,
12/30/2008,10/1/2010,1,60.4300003051758,,,,
12/30/2008,11/1/2010,1,60.9300003051758,,,,
12/30/2008,12/1/2010,1,61.4199981689453,,,,
12/30/2008,1/1/2011,1,61.8600006103516,,,,
12/30/2008,2/1/2011,1,62.2799987792969,,,,
12/30/2008,3/1/2011,1,62.689998626709,,,,
12/30/2008,4/1/2011,1,63.0800018310547,,,,
12/30/2008,5/1/2011,1,63.4500007629395,,,,
12/30/2008,6/1/2011,1,63.7900009155274,,,,
12/30/2008,7/1/2011,1,64.0899963378906,,,,
12/30/2008,8/1/2011,1,64.370002746582,,,,
12/30/2008,9/1/2011,1,64.6399993896484,,,,
12/30/2008,10/1/2011,1,64.9000015258789,,,,
12/30/2008,11/1/2011,1,65.1500015258789,,,,
12/30/2008,12/1/2011,1,65.379997253418,,,,
12/30/2008,1/1/2012,1,65.5899963378906,,,,
12/30/2008,2/1/2012,1,65.8000030517578,,,,
12/30/2008,3/1/2012,1,66,,,,
12/30/2008,4/1/2012,1,66.1999969482422,,,,
12/30/2008,5/1/2012,1,66.4000015258789,,,,
12/30/2008,6/1/2012,1,66.5699996948242,,,,
12/30/2008,7/1/2012,1,66.7300033569336,,,,
12/30/2008,8/1/2012,1,66.879997253418,,,,
12/30/2008,9/1/2012,1,67.0299987792969,,,,
12/30/2008,10/1/2012,1,67.1800003051758,,,,
12/30/2008,11/1/2012,1,67.3300018310547,,,,
12/30/2008,12/1/2012,1,67.4800033569336,,,,
12/30/2008,1/1/2013,1,67.6500015258789,,,,
12/30/2008,2/1/2013,1,67.8199996948242,,,,
12/30/2008,3/1/2013,1,67.9899978637695,,,,
12/30/2008,4/1/2013,1,68.1600036621094,,,,
12/30/2008,5/1/2013,1,68.3199996948242,,,,
12/30/2008,6/1/2013,1,68.4800033569336,,,,
12/30/2008,7/1/2013,1,68.6399993896484,,,,
12/30/2008,8/1/2013,1,68.8000030517578,,,,
12/30/2008,9/1/2013,1,68.9599990844727,,,,
12/30/2008,10/1/2013,1,69.1100006103516,,,,
12/30/2008,11/1/2013,1,69.2600021362305,,,,
12/30/2008,12/1/2013,1,69.4100036621094,,,,
12/30/2008,1/1/2014,1,69.5599975585938,,,,
12/30/2008,2/1/2014,1,69.7099990844727,,,,
12/30/2008,3/1/2014,1,69.8600006103516,,,,
12/30/2008,4/1/2014,1,70,,,,
12/30/2008,5/1/2014,1,70.1399993896484,,,,
12/30/2008,6/1/2014,1,70.2799987792969,,,,
12/30/2008,7/1/2014,1,70.4199981689453,,,,
12/30/2008,8/1/2014,1,70.5599975585938,,,,
12/30/2008,9/1/2014,1,70.6999969482422,,,,
12/30/2008,10/1/2014,1,70.8399963378906,,,,
12/30/2008,11/1/2014,1,70.9800033569336,,,,
12/30/2008,12/1/2014,1,71.120002746582,,,,
12/30/2008,6/1/2015,1,71.9899978637695,,,,
12/30/2008,12/1/2015,1,72.8199996948242,,,,
12/30/2008,6/1/2016,1,73.5500030517578,,,,
12/30/2008,12/1/2016,1,74.25,,,,
12/30/2008,6/1/2017,1,74.75,,,,
12/30/2008,12/1/2017,1,75.25,,,,
12/30/2008,2/1/2009,1,39.0299987792969,40.3899993896484,37.9300003051758,137263,
12/30/2008,1/1/2009,3,1.28799998760223,,,,
12/30/2008,2/1/2009,3,1.30610001087189,,,,
12/30/2008,3/1/2009,3,1.33609998226166,,,,
12/30/2008,4/1/2009,3,1.35609996318817,,,,
12/30/2008,5/1/2009,3,1.37609994411469,,,,
12/30/2008,6/1/2009,3,1.39909994602203,,,,
12/30/2008,7/1/2009,3,1.42960000038147,,,,
12/30/2008,8/1/2009,3,1.46259999275208,,,,
12/30/2008,9/1/2009,3,1.49609994888306,,,,
12/30/2008,10/1/2009,3,1.52209997177124,,,,
12/30/2008,11/1/2009,3,1.54809999465942,,,,
12/30/2008,12/1/2009,3,1.57360005378723,,,,
12/30/2008,1/1/2010,3,1.59809994697571,,,,
12/30/2008,2/1/2010,3,1.61960005760193,,,,
12/30/2008,3/1/2010,3,1.6311000585556,,,,
12/30/2008,4/1/2010,3,1.62960004806519,,,,
12/30/2008,5/1/2010,3,1.62860000133514,,,,
12/30/2008,6/1/2010,3,1.63059997558594,,,,
12/30/2008,7/1/2010,3,1.64760005474091,,,,
12/30/2008,8/1/2010,3,1.6680999994278,,,,
12/30/2008,9/1/2010,3,1.69110000133514,,,,
12/30/2008,10/1/2010,3,1.71510004997253,,,,
12/30/2008,11/1/2010,3,1.73710000514984,,,,
12/30/2008,12/1/2010,3,1.75859999656677,,,,
12/30/2008,1/1/2011,3,1.7820999622345,,,,
12/30/2008,2/1/2011,3,1.79509997367859,,,,
12/30/2008,3/1/2011,3,1.79460000991821,,,,
12/30/2008,4/1/2011,3,1.78410005569458,,,,
12/30/2008,5/1/2011,3,1.77359998226166,,,,
12/30/2008,6/1/2011,3,1.76709997653961,,,,
12/30/2008,7/1/2011,3,1.77960002422333,,,,
12/30/2008,8/1/2011,3,1.79610002040863,,,,
12/30/2008,9/1/2011,3,1.81459999084473,,,,
12/30/2008,10/1/2011,3,1.83259999752045,,,,
12/30/2008,11/1/2011,3,1.85010004043579,,,,
12/30/2008,12/1/2011,3,1.86710000038147,,,,
12/30/2008,1/1/2009,4,0.885299980640411,,,,
12/30/2008,4/1/2009,4,1.1253000497818,,,,
12/30/2008,5/1/2009,4,1.15579998493195,,,,
12/30/2008,6/1/2009,4,1.18579995632172,,,,
12/30/2008,7/1/2009,4,1.2063000202179,,,,
12/30/2008,8/1/2009,4,1.22329998016357,,,,
12/30/2008,9/1/2009,4,1.23280000686646,,,,
12/30/2008,10/1/2009,4,1.14680004119873,,,,
12/30/2008,11/1/2009,4,1.15629994869232,,,,
12/30/2008,12/1/2009,4,1.1713000535965,,,,
12/30/2008,1/1/2010,4,1.1952999830246,,,,
12/30/2008,2/1/2010,4,1.22479999065399,,,,
12/30/2008,3/1/2010,4,1.25929999351501,,,,
12/30/2008,4/1/2010,4,1.40980005264282,,,,
12/30/2008,5/1/2010,4,1.42780005931854,,,,
12/30/2008,6/1/2010,4,1.43379998207092,,,,
12/30/2008,7/1/2010,4,1.44079995155334,,,,
12/30/2008,8/1/2010,4,1.43929994106293,,,,
12/30/2008,9/1/2010,4,1.42830002307892,,,,
12/30/2008,10/1/2010,4,1.3293000459671,,,,
12/30/2008,11/1/2010,4,1.32330000400543,,,,
12/30/2008,12/1/2010,4,1.33329999446869,,,,
12/30/2008,1/1/2011,4,1.3478000164032,,,,
12/30/2008,2/1/2011,4,1.37160003185272,,,,
12/30/2008,3/1/2011,4,1.40339994430542,,,,
12/30/2008,4/1/2011,4,1.55889999866486,,,,
12/30/2008,5/1/2011,4,1.56690001487732,,,,
12/30/2008,6/1/2011,4,1.56420004367828,,,,
12/30/2008,7/1/2011,4,1.55949997901917,,,,
12/30/2008,8/1/2011,4,1.55850005149841,,,,
12/30/2008,9/1/2011,4,1.55820000171661,,,,
12/30/2008,10/1/2011,4,1.4536999464035,,,,
12/30/2008,11/1/2011,4,1.43920004367828,,,,
12/30/2008,12/1/2011,4,1.44369995594025,,,,
12/30/2008,2/1/2009,4,0.932799994945526,0.942900002002716,0.897800028324127,20802,
12/30/2008,3/1/2009,4,0.980300009250641,0.986000001430512,0.944999992847443,5969,
12/31/2008,4/1/2009,1,50.5699996948242,,,,
12/31/2008,5/1/2009,1,51.9599990844727,,,,
12/31/2008,6/1/2009,1,53.1599998474121,,,,
12/31/2008,7/1/2009,1,54.310001373291,,,,
12/31/2008,8/1/2009,1,55.3600006103516,,,,
12/31/2008,9/1/2009,1,56.2999992370605,,,,
12/31/2008,10/1/2009,1,57.1300010681152,,,,
12/31/2008,11/1/2009,1,57.9300003051758,,,,
12/31/2008,12/1/2009,1,58.7299995422363,,,,
12/31/2008,1/1/2010,1,59.5099983215332,,,,
12/31/2008,2/1/2010,1,60.2400016784668,,,,
12/31/2008,3/1/2010,1,60.939998626709,,,,
12/31/2008,4/1/2010,1,61.6199989318848,,,,
12/31/2008,5/1/2010,1,62.2999992370606,,,,
12/31/2008,6/1/2010,1,62.9300003051758,,,,
12/31/2008,7/1/2010,1,63.5499992370606,,,,
12/31/2008,8/1/2010,1,64.1500015258789,,,,
12/31/2008,9/1/2010,1,64.7300033569336,,,,
12/31/2008,10/1/2010,1,65.2600021362305,,,,
12/31/2008,11/1/2010,1,65.75,,,,
12/31/2008,12/1/2010,1,66.2300033569336,,,,
12/31/2008,1/1/2011,1,66.629997253418,,,,
12/31/2008,2/1/2011,1,67.0100021362305,,,,
12/31/2008,3/1/2011,1,67.379997253418,,,,
12/31/2008,4/1/2011,1,67.7300033569336,,,,
12/31/2008,5/1/2011,1,68.0800018310547,,,,
12/31/2008,6/1/2011,1,68.4100036621094,,,,
12/31/2008,7/1/2011,1,68.6999969482422,,,,
12/31/2008,8/1/2011,1,68.9700012207031,,,,
12/31/2008,9/1/2011,1,69.2300033569336,,,,
12/31/2008,10/1/2011,1,69.4800033569336,,,,
12/31/2008,11/1/2011,1,69.7200012207031,,,,
12/31/2008,12/1/2011,1,69.9400024414063,,,,
12/31/2008,1/1/2012,1,70.0999984741211,,,,
12/31/2008,2/1/2012,1,70.25,,,,
12/31/2008,3/1/2012,1,70.4000015258789,,,,
12/31/2008,4/1/2012,1,70.5500030517578,,,,
12/31/2008,5/1/2012,1,70.6999969482422,,,,
12/31/2008,6/1/2012,1,70.8300018310547,,,,
12/31/2008,7/1/2012,1,70.9700012207031,,,,
12/31/2008,8/1/2012,1,71.1100006103516,,,,
12/31/2008,9/1/2012,1,71.25,,,,
12/31/2008,10/1/2012,1,71.3899993896484,,,,
12/31/2008,11/1/2012,1,71.5299987792969,,,,
12/31/2008,12/1/2012,1,71.6699981689453,,,,
12/31/2008,1/1/2013,1,71.8000030517578,,,,
12/31/2008,2/1/2013,1,71.9300003051758,,,,
12/31/2008,3/1/2013,1,72.0500030517578,,,,
12/31/2008,4/1/2013,1,72.1699981689453,,,,
12/31/2008,5/1/2013,1,72.3099975585938,,,,
12/31/2008,6/1/2013,1,72.4499969482422,,,,
12/31/2008,7/1/2013,1,72.5899963378906,,,,
12/31/2008,8/1/2013,1,72.7300033569336,,,,
12/31/2008,9/1/2013,1,72.870002746582,,,,
12/31/2008,10/1/2013,1,73.0100021362305,,,,
12/31/2008,11/1/2013,1,73.1500015258789,,,,
12/31/2008,12/1/2013,1,73.2900009155273,,,,
12/31/2008,1/1/2014,1,73.4000015258789,,,,
12/31/2008,2/1/2014,1,73.5100021362305,,,,
12/31/2008,3/1/2014,1,73.620002746582,,,,
12/31/2008,4/1/2014,1,73.7200012207031,,,,
12/31/2008,5/1/2014,1,73.8199996948242,,,,
12/31/2008,6/1/2014,1,73.9199981689453,,,,
12/31/2008,7/1/2014,1,74.0199966430664,,,,
12/31/2008,8/1/2014,1,74.120002746582,,,,
12/31/2008,9/1/2014,1,74.2200012207031,,,,
12/31/2008,10/1/2014,1,74.3199996948242,,,,
12/31/2008,11/1/2014,1,74.4199981689453,,,,
12/31/2008,12/1/2014,1,74.5199966430664,,,,
12/31/2008,6/1/2015,1,75.2799987792969,,,,
12/31/2008,12/1/2015,1,76.0199966430664,,,,
12/31/2008,6/1/2016,1,76.75,,,,
12/31/2008,12/1/2016,1,77.4499969482422,,,,
12/31/2008,6/1/2017,1,77.9499969482422,,,,
12/31/2008,12/1/2017,1,78.4499969482422,,,,
12/31/2008,2/1/2009,1,44.5999984741211,45.5400009155273,36.939998626709,188601,
12/31/2008,3/1/2009,1,48.5900001525879,49.5499992370606,40.8899993896484,75784,
12/31/2008,1/1/2009,3,1.40569996833801,,,,
12/31/2008,2/1/2009,3,1.44210004806519,,,,
12/31/2008,3/1/2009,3,1.4675999879837,,,,
12/31/2008,4/1/2009,3,1.48959994316101,,,,
12/31/2008,5/1/2009,3,1.51160001754761,,,,
12/31/2008,6/1/2009,3,1.53410005569458,,,,
12/31/2008,7/1/2009,3,1.56359994411469,,,,
12/31/2008,8/1/2009,3,1.59609997272491,,,,
12/31/2008,9/1/2009,3,1.62909996509552,,,,
12/31/2008,10/1/2009,3,1.6550999879837,,,,
12/31/2008,11/1/2009,3,1.68110001087189,,,,
12/31/2008,12/1/2009,3,1.70710003376007,,,,
12/31/2008,1/1/2010,3,1.73160004615784,,,,
12/31/2008,2/1/2010,3,1.75310003757477,,,,
12/31/2008,3/1/2010,3,1.76460003852844,,,,
12/31/2008,4/1/2010,3,1.76310002803803,,,,
12/31/2008,5/1/2010,3,1.76209998130798,,,,
12/31/2008,6/1/2010,3,1.76409995555878,,,,
12/31/2008,7/1/2010,3,1.78110003471375,,,,
12/31/2008,8/1/2010,3,1.80159997940063,,,,
12/31/2008,9/1/2010,3,1.82459998130798,,,,
12/31/2008,10/1/2010,3,1.84860002994537,,,,
12/31/2008,11/1/2010,3,1.87059998512268,,,,
12/31/2008,12/1/2010,3,1.89209997653961,,,,
12/31/2008,1/1/2011,3,1.91559994220734,,,,
12/31/2008,2/1/2011,3,1.92859995365143,,,,
12/31/2008,3/1/2011,3,1.92809998989105,,,,
12/31/2008,4/1/2011,3,1.91760003566742,,,,
12/31/2008,5/1/2011,3,1.9070999622345,,,,
12/31/2008,6/1/2011,3,1.90059995651245,,,,
12/31/2008,7/1/2011,3,1.91310000419617,,,,
12/31/2008,8/1/2011,3,1.92960000038147,,,,
12/31/2008,9/1/2011,3,1.94809997081757,,,,
12/31/2008,10/1/2011,3,1.96609997749329,,,,
12/31/2008,11/1/2011,3,1.98360002040863,,,,
12/31/2008,12/1/2011,3,2.0006000995636,,,,
12/31/2008,1/1/2009,4,1.00820004940033,,,,
12/31/2008,2/1/2009,4,1.06200003623962,,,,
12/31/2008,3/1/2009,4,1.10950005054474,,,,
12/31/2008,4/1/2009,4,1.255499958992,,,,
12/31/2008,5/1/2009,4,1.28600001335144,,,,
12/31/2008,6/1/2009,4,1.31550002098084,,,,
12/31/2008,7/1/2009,4,1.33599996566772,,,,
12/31/2008,8/1/2009,4,1.35150003433228,,,,
12/31/2008,9/1/2009,4,1.36000001430511,,,,
12/31/2008,10/1/2009,4,1.27250003814697,,,,
12/31/2008,11/1/2009,4,1.28100001811981,,,,
12/31/2008,12/1/2009,4,1.29499995708466,,,,
12/31/2008,1/1/2010,4,1.31850004196167,,,,
12/31/2008,2/1/2010,4,1.3474999666214,,,,
12/31/2008,3/1/2010,4,1.38150000572205,,,,
12/31/2008,4/1/2010,4,1.53149998188019,,,,
12/31/2008,5/1/2010,4,1.54900002479553,,,,
12/31/2008,6/1/2010,4,1.55449998378754,,,,
12/31/2008,7/1/2010,4,1.56099998950958,,,,
12/31/2008,8/1/2010,4,1.55900001525879,,,,
12/31/2008,9/1/2010,4,1.54750001430511,,,,
12/31/2008,10/1/2010,4,1.44799995422363,,,,
12/31/2008,11/1/2010,4,1.44149994850159,,,,
12/31/2008,12/1/2010,4,1.45099997520447,,,,
12/31/2008,1/1/2011,4,1.46549999713898,,,,
12/31/2008,2/1/2011,4,1.4893000125885,,,,
12/31/2008,3/1/2011,4,1.52110004425049,,,,
12/31/2008,4/1/2011,4,1.67659997940063,,,,
12/31/2008,5/1/2011,4,1.6845999956131,,,,
12/31/2008,6/1/2011,4,1.68190002441406,,,,
12/31/2008,7/1/2011,4,1.67719995975494,,,,
12/31/2008,8/1/2011,4,1.67620003223419,,,,
12/31/2008,9/1/2011,4,1.67589998245239,,,,
12/31/2008,10/1/2011,4,1.57140004634857,,,,
12/31/2008,11/1/2011,4,1.55690002441406,,,,
12/31/2008,12/1/2011,4,1.56140005588532,,,,
1/2/2009,3/1/2009,1,50.2099990844727,,,,
1/2/2009,4/1/2009,1,52.2299995422363,,,,
1/2/2009,5/1/2009,1,53.6399993896484,,,,
1/2/2009,6/1/2009,1,54.7299995422363,,,,
1/2/2009,7/1/2009,1,55.7999992370606,,,,
1/2/2009,8/1/2009,1,56.7799987792969,,,,
1/2/2009,9/1/2009,1,57.7400016784668,,,,
1/2/2009,10/1/2009,1,58.5999984741211,,,,
1/2/2009,11/1/2009,1,59.4500007629395,,,,
1/2/2009,12/1/2009,1,60.2900009155273,,,,
1/2/2009,1/1/2010,1,61.0499992370606,,,,
1/2/2009,2/1/2010,1,61.7599983215332,,,,
1/2/2009,3/1/2010,1,62.439998626709,,,,
1/2/2009,4/1/2010,1,63.0999984741211,,,,
1/2/2009,5/1/2010,1,63.7599983215332,,,,
1/2/2009,6/1/2010,1,64.370002746582,,,,
1/2/2009,7/1/2010,1,64.9700012207031,,,,
1/2/2009,8/1/2010,1,65.5500030517578,,,,
1/2/2009,9/1/2010,1,66.1100006103516,,,,
1/2/2009,10/1/2010,1,66.620002746582,,,,
1/2/2009,11/1/2010,1,67.0899963378906,,,,
1/2/2009,12/1/2010,1,67.5500030517578,,,,
1/2/2009,1/1/2011,1,67.9199981689453,,,,
1/2/2009,2/1/2011,1,68.2699966430664,,,,
1/2/2009,3/1/2011,1,68.6100006103516,,,,
1/2/2009,4/1/2011,1,68.9300003051758,,,,
1/2/2009,5/1/2011,1,69.25,,,,
1/2/2009,6/1/2011,1,69.5500030517578,,,,
1/2/2009,7/1/2011,1,69.8099975585938,,,,
1/2/2009,8/1/2011,1,70.0500030517578,,,,
1/2/2009,9/1/2011,1,70.2799987792969,,,,
1/2/2009,10/1/2011,1,70.5,,,,
1/2/2009,11/1/2011,1,70.7099990844727,,,,
1/2/2009,12/1/2011,1,70.9000015258789,,,,
1/2/2009,1/1/2012,1,71.0500030517578,,,,
1/2/2009,2/1/2012,1,71.1900024414063,,,,
1/2/2009,3/1/2012,1,71.3300018310547,,,,
1/2/2009,4/1/2012,1,71.4700012207031,,,,
1/2/2009,5/1/2012,1,71.6100006103516,,,,
1/2/2009,6/1/2012,1,71.7399978637695,,,,
1/2/2009,7/1/2012,1,71.870002746582,,,,
1/2/2009,8/1/2012,1,72,,,,
1/2/2009,9/1/2012,1,72.129997253418,,,,
1/2/2009,10/1/2012,1,72.2600021362305,,,,
1/2/2009,11/1/2012,1,72.3899993896484,,,,
1/2/2009,12/1/2012,1,72.5199966430664,,,,
1/2/2009,1/1/2013,1,72.6399993896484,,,,
1/2/2009,2/1/2013,1,72.7600021362305,,,,
1/2/2009,3/1/2013,1,72.870002746582,,,,
1/2/2009,4/1/2013,1,72.9800033569336,,,,
1/2/2009,5/1/2013,1,73.0999984741211,,,,
1/2/2009,6/1/2013,1,73.2200012207031,,,,
1/2/2009,7/1/2013,1,73.3499984741211,,,,
1/2/2009,8/1/2013,1,73.4800033569336,,,,
1/2/2009,9/1/2013,1,73.6100006103516,,,,
1/2/2009,10/1/2013,1,73.7399978637695,,,,
1/2/2009,11/1/2013,1,73.8600006103516,,,,
1/2/2009,12/1/2013,1,73.9800033569336,,,,
1/2/2009,1/1/2014,1,74.0899963378906,,,,
1/2/2009,2/1/2014,1,74.1999969482422,,,,
1/2/2009,3/1/2014,1,74.3099975585938,,,,
1/2/2009,4/1/2014,1,74.4199981689453,,,,
1/2/2009,5/1/2014,1,74.5299987792969,,,,
1/2/2009,6/1/2014,1,74.6399993896484,,,,
1/2/2009,7/1/2014,1,74.7399978637695,,,,
1/2/2009,8/1/2014,1,74.8399963378906,,,,
1/2/2009,9/1/2014,1,74.9400024414063,,,,
1/2/2009,10/1/2014,1,75.0500030517578,,,,
1/2/2009,11/1/2014,1,75.1600036621094,,,,
1/2/2009,12/1/2014,1,75.2699966430664,,,,
1/2/2009,6/1/2015,1,75.9499969482422,,,,
1/2/2009,12/1/2015,1,76.620002746582,,,,
1/2/2009,6/1/2016,1,77.2900009155273,,,,
1/2/2009,12/1/2016,1,77.9300003051758,,,,
1/2/2009,6/1/2017,1,78.4300003051758,,,,
1/2/2009,12/1/2017,1,78.9300003051758,,,,
1/2/2009,2/1/2009,1,46.3400001525879,46.7400016784668,41.0499992370606,184679,
1/2/2009,2/1/2009,3,1.480299949646,,,,
1/2/2009,3/1/2009,3,1.50179994106293,,,,
1/2/2009,4/1/2009,3,1.52030003070831,,,,
1/2/2009,5/1/2009,3,1.54030001163483,,,,
1/2/2009,6/1/2009,3,1.56180000305176,,,,
1/2/2009,7/1/2009,3,1.59080004692078,,,,
1/2/2009,8/1/2009,3,1.62279999256134,,,,
1/2/2009,9/1/2009,3,1.65530002117157,,,,
1/2/2009,10/1/2009,3,1.68079996109009,,,,
1/2/2009,11/1/2009,3,1.7063000202179,,,,
1/2/2009,12/1/2009,3,1.73179996013641,,,,
1/2/2009,1/1/2010,3,1.75629997253418,,,,
1/2/2009,2/1/2010,3,1.77779996395111,,,,
1/2/2009,3/1/2010,3,1.78929996490479,,,,
1/2/2009,4/1/2010,3,1.78779995441437,,,,
1/2/2009,5/1/2010,3,1.78680002689362,,,,
1/2/2009,6/1/2010,3,1.78880000114441,,,,
1/2/2009,7/1/2010,3,1.80579996109009,,,,
1/2/2009,8/1/2010,3,1.82630002498627,,,,
1/2/2009,9/1/2010,3,1.84930002689362,,,,
1/2/2009,10/1/2010,3,1.87329995632172,,,,
1/2/2009,11/1/2010,3,1.89530003070831,,,,
1/2/2009,12/1/2010,3,1.91680002212524,,,,
1/2/2009,1/1/2011,3,1.94029998779297,,,,
1/2/2009,2/1/2011,3,1.95329999923706,,,,
1/2/2009,3/1/2011,3,1.95280003547668,,,,
1/2/2009,4/1/2011,3,1.94229996204376,,,,
1/2/2009,5/1/2011,3,1.93180000782013,,,,
1/2/2009,6/1/2011,3,1.92530000209808,,,,
1/2/2009,7/1/2011,3,1.9378000497818,,,,
1/2/2009,8/1/2011,3,1.9543000459671,,,,
1/2/2009,9/1/2011,3,1.9728000164032,,,,
1/2/2009,10/1/2011,3,1.99080002307892,,,,
1/2/2009,11/1/2011,3,2.00830006599426,,,,
1/2/2009,12/1/2011,3,2.02530002593994,,,,
1/2/2009,1/1/2012,3,2.02539992332458,0,0,0,
1/2/2009,3/1/2009,4,1.15400004386902,,,,
1/2/2009,4/1/2009,4,1.29449999332428,,,,
1/2/2009,5/1/2009,4,1.32449996471405,,,,
1/2/2009,6/1/2009,4,1.35300004482269,,,,
1/2/2009,7/1/2009,4,1.37249994277954,,,,
1/2/2009,8/1/2009,4,1.38750004768372,,,,
1/2/2009,9/1/2009,4,1.39549994468689,,,,
1/2/2009,10/1/2009,4,1.307000041008,,,,
1/2/2009,11/1/2009,4,1.31550002098084,,,,
1/2/2009,12/1/2009,4,1.32949995994568,,,,
1/2/2009,1/1/2010,4,1.35300004482269,,,,
1/2/2009,2/1/2010,4,1.38199996948242,,,,
1/2/2009,3/1/2010,4,1.41600000858307,,,,
1/2/2009,4/1/2010,4,1.56599998474121,,,,
1/2/2009,5/1/2010,4,1.58350002765656,,,,
1/2/2009,6/1/2010,4,1.58899998664856,,,,
1/2/2009,7/1/2010,4,1.59549999237061,,,,
1/2/2009,8/1/2010,4,1.59350001811981,,,,
1/2/2009,9/1/2010,4,1.58200001716614,,,,
1/2/2009,10/1/2010,4,1.48249995708466,,,,
1/2/2009,11/1/2010,4,1.47599995136261,,,,
1/2/2009,12/1/2010,4,1.48549997806549,,,,
1/2/2009,1/1/2011,4,1.5,,,,
1/2/2009,2/1/2011,4,1.52380001544952,,,,
1/2/2009,3/1/2011,4,1.55560004711151,,,,
1/2/2009,4/1/2011,4,1.71109998226166,,,,
1/2/2009,5/1/2011,4,1.71909999847412,,,,
1/2/2009,6/1/2011,4,1.71640002727509,,,,
1/2/2009,7/1/2011,4,1.71169996261597,,,,
1/2/2009,8/1/2011,4,1.71070003509521,,,,
1/2/2009,9/1/2011,4,1.71039998531342,,,,
1/2/2009,10/1/2011,4,1.60590004920959,,,,
1/2/2009,11/1/2011,4,1.59140002727509,,,,
1/2/2009,12/1/2011,4,1.59590005874634,,,,
1/2/2009,2/1/2009,4,1.11049997806549,1.11580002307892,0.966899991035461,23000,
1/2/2009,1/1/2012,4,1.6003999710083,0,0,0,
1/5/2009,4/1/2009,1,54.7000007629395,,,,
1/5/2009,5/1/2009,1,56.0699996948242,,,,
1/5/2009,6/1/2009,1,57.1500015258789,,,,
1/5/2009,7/1/2009,1,58.189998626709,,,,
1/5/2009,8/1/2009,1,59.1100006103516,,,,
1/5/2009,9/1/2009,1,59.9500007629395,,,,
1/5/2009,10/1/2009,1,60.689998626709,,,,
1/5/2009,11/1/2009,1,61.4300003051758,,,,
1/5/2009,12/1/2009,1,62.1599998474121,,,,
1/5/2009,1/1/2010,1,62.8699989318848,,,,
1/5/2009,2/1/2010,1,63.5400009155273,,,,
1/5/2009,3/1/2010,1,64.1699981689453,,,,
1/5/2009,4/1/2010,1,64.7699966430664,,,,
1/5/2009,5/1/2010,1,65.3399963378906,,,,
1/5/2009,6/1/2010,1,65.8600006103516,,,,
1/5/2009,7/1/2010,1,66.3600006103516,,,,
1/5/2009,8/1/2010,1,66.8499984741211,,,,
1/5/2009,9/1/2010,1,67.3199996948242,,,,
1/5/2009,10/1/2010,1,67.7399978637695,,,,
1/5/2009,11/1/2010,1,68.1100006103516,,,,
1/5/2009,12/1/2010,1,68.4700012207031,,,,
1/5/2009,1/1/2011,1,68.8099975585938,,,,
1/5/2009,2/1/2011,1,69.1399993896484,,,,
1/5/2009,3/1/2011,1,69.4499969482422,,,,
1/5/2009,4/1/2011,1,69.75,,,,
1/5/2009,5/1/2011,1,70.0400009155274,,,,
1/5/2009,6/1/2011,1,70.3099975585937,,,,
1/5/2009,7/1/2011,1,70.5500030517578,,,,
1/5/2009,8/1/2011,1,70.7600021362305,,,,
1/5/2009,9/1/2011,1,70.9599990844727,,,,
1/5/2009,10/1/2011,1,71.1500015258789,,,,
1/5/2009,11/1/2011,1,71.3300018310547,,,,
1/5/2009,12/1/2011,1,71.5,,,,
1/5/2009,1/1/2012,1,71.6399993896484,,,,
1/5/2009,2/1/2012,1,71.7799987792969,,,,
1/5/2009,3/1/2012,1,71.9199981689453,,,,
1/5/2009,4/1/2012,1,72.0500030517578,,,,
1/5/2009,5/1/2012,1,72.1800003051758,,,,
1/5/2009,6/1/2012,1,72.3099975585938,,,,
1/5/2009,7/1/2012,1,72.4400024414063,,,,
1/5/2009,8/1/2012,1,72.5699996948242,,,,
1/5/2009,9/1/2012,1,72.6900024414063,,,,
1/5/2009,10/1/2012,1,72.8099975585937,,,,
1/5/2009,11/1/2012,1,72.9300003051758,,,,
1/5/2009,12/1/2012,1,73.0500030517578,,,,
1/5/2009,1/1/2013,1,73.1699981689453,,,,
1/5/2009,2/1/2013,1,73.2900009155273,,,,
1/5/2009,3/1/2013,1,73.4000015258789,,,,
1/5/2009,4/1/2013,1,73.5100021362305,,,,
1/5/2009,5/1/2013,1,73.629997253418,,,,
1/5/2009,6/1/2013,1,73.75,,,,
1/5/2009,7/1/2013,1,73.879997253418,,,,
1/5/2009,8/1/2013,1,74.0100021362305,,,,
1/5/2009,9/1/2013,1,74.129997253418,,,,
1/5/2009,10/1/2013,1,74.25,,,,
1/5/2009,11/1/2013,1,74.370002746582,,,,
1/5/2009,12/1/2013,1,74.4899978637695,,,,
1/5/2009,1/1/2014,1,74.5999984741211,,,,
1/5/2009,2/1/2014,1,74.7099990844727,,,,
1/5/2009,3/1/2014,1,74.8199996948242,,,,
1/5/2009,4/1/2014,1,74.9300003051758,,,,
1/5/2009,5/1/2014,1,75.0400009155274,,,,
1/5/2009,6/1/2014,1,75.1500015258789,,,,
1/5/2009,7/1/2014,1,75.25,,,,
1/5/2009,8/1/2014,1,75.3499984741211,,,,
1/5/2009,9/1/2014,1,75.4499969482422,,,,
1/5/2009,10/1/2014,1,75.5599975585938,,,,
1/5/2009,11/1/2014,1,75.6699981689453,,,,
1/5/2009,12/1/2014,1,75.7799987792969,,,,
1/5/2009,6/1/2015,1,76.4100036621094,,,,
1/5/2009,12/1/2015,1,77.0299987792969,,,,
1/5/2009,6/1/2016,1,77.629997253418,,,,
1/5/2009,12/1/2016,1,78.1999969482422,,,,
1/5/2009,6/1/2017,1,78.6999969482422,,,,
1/5/2009,12/1/2017,1,79.1999969482422,,,,
1/5/2009,2/1/2009,1,48.810001373291,49.2799987792969,45.560001373291,258762,
1/5/2009,3/1/2009,1,52.689998626709,53.0999984741211,49.3199996948242,83367,
1/5/2009,2/1/2009,3,1.57630002498627,,,,
1/5/2009,3/1/2009,3,1.59430003166199,,,,
1/5/2009,4/1/2009,3,1.60930001735687,,,,
1/5/2009,5/1/2009,3,1.62580001354218,,,,
1/5/2009,6/1/2009,3,1.6438000202179,,,,
1/5/2009,7/1/2009,3,1.67330002784729,,,,
1/5/2009,8/1/2009,3,1.7063000202179,,,,
1/5/2009,9/1/2009,3,1.73979997634888,,,,
1/5/2009,10/1/2009,3,1.76579999923706,,,,
1/5/2009,11/1/2009,3,1.79180002212524,,,,
1/5/2009,12/1/2009,3,1.81780004501343,,,,
1/5/2009,1/1/2010,3,1.84080004692078,,,,
1/5/2009,2/1/2010,3,1.86129999160767,,,,
1/5/2009,3/1/2010,3,1.8717999458313,,,,
1/5/2009,4/1/2010,3,1.86930000782013,,,,
1/5/2009,5/1/2010,3,1.86730003356934,,,,
1/5/2009,6/1/2010,3,1.86829996109009,,,,
1/5/2009,7/1/2010,3,1.88429999351501,,,,
1/5/2009,8/1/2010,3,1.90380001068115,,,,
1/5/2009,9/1/2010,3,1.92579996585846,,,,
1/5/2009,10/1/2010,3,1.94879996776581,,,,
1/5/2009,11/1/2010,3,1.96979999542236,,,,
1/5/2009,12/1/2010,3,1.99030005931854,,,,
1/5/2009,1/1/2011,3,2.01279997825623,,,,
1/5/2009,2/1/2011,3,2.02530002593994,,,,
1/5/2009,3/1/2011,3,2.02430009841919,,,,
1/5/2009,4/1/2011,3,2.0132999420166,,,,
1/5/2009,5/1/2011,3,2.00230002403259,,,,
1/5/2009,6/1/2011,3,1.99530005455017,,,,
1/5/2009,7/1/2011,3,2.00729990005493,,,,
1/5/2009,8/1/2011,3,2.02329993247986,,,,
1/5/2009,9/1/2011,3,2.04130005836487,,,,
1/5/2009,10/1/2011,3,2.05879998207092,,,,
1/5/2009,11/1/2011,3,2.0757999420166,,,,
1/5/2009,12/1/2011,3,2.0922999382019,,,,
1/5/2009,1/1/2012,3,2.11030006408691,,,,
1/5/2009,2/1/2009,4,1.18239998817444,,,,
1/5/2009,3/1/2009,4,1.22590005397797,,,,
1/5/2009,4/1/2009,4,1.36339998245239,,,,
1/5/2009,5/1/2009,4,1.39090001583099,,,,
1/5/2009,6/1/2009,4,1.41589999198914,,,,
1/5/2009,7/1/2009,4,1.43289995193481,,,,
1/5/2009,8/1/2009,4,1.44589996337891,,,,
1/5/2009,9/1/2009,4,1.45290005207062,,,,
1/5/2009,10/1/2009,4,1.36290001869202,,,,
1/5/2009,11/1/2009,4,1.37090003490448,,,,
1/5/2009,12/1/2009,4,1.38440001010895,,,,
1/5/2009,1/1/2010,4,1.40789997577667,,,,
1/5/2009,2/1/2010,4,1.43640005588532,,,,
1/5/2009,3/1/2010,4,1.4699000120163,,,,
1/5/2009,4/1/2010,4,1.61940002441406,,,,
1/5/2009,5/1/2010,4,1.63639998435974,,,,
1/5/2009,6/1/2010,4,1.64139997959137,,,,
1/5/2009,7/1/2010,4,1.64789998531342,,,,
1/5/2009,8/1/2010,4,1.64590001106262,,,,
1/5/2009,9/1/2010,4,1.63440001010895,,,,
1/5/2009,10/1/2010,4,1.53489995002747,,,,
1/5/2009,11/1/2010,4,1.52839994430542,,,,
1/5/2009,12/1/2010,4,1.5378999710083,,,,
1/5/2009,1/1/2011,4,1.55239999294281,,,,
1/5/2009,2/1/2011,4,1.57620000839233,,,,
1/5/2009,3/1/2011,4,1.60800004005432,,,,
1/5/2009,4/1/2011,4,1.76349997520447,,,,
1/5/2009,5/1/2011,4,1.77149999141693,,,,
1/5/2009,6/1/2011,4,1.7688000202179,,,,
1/5/2009,7/1/2011,4,1.76409995555878,,,,
1/5/2009,8/1/2011,4,1.76310002803803,,,,
1/5/2009,9/1/2011,4,1.76279997825623,,,,
1/5/2009,10/1/2011,4,1.6583000421524,,,,
1/5/2009,11/1/2011,4,1.6438000202179,,,,
1/5/2009,12/1/2011,4,1.64830005168915,,,,
1/5/2009,1/1/2012,4,1.65279996395111,,,,
1/6/2009,3/1/2009,1,53.1300010681152,,,,
1/6/2009,4/1/2009,1,55.3400001525879,,,,
1/6/2009,5/1/2009,1,56.7900009155273,,,,
1/6/2009,6/1/2009,1,57.8300018310547,,,,
1/6/2009,7/1/2009,1,58.8199996948242,,,,
1/6/2009,8/1/2009,1,59.6800003051758,,,,
1/6/2009,9/1/2009,1,60.4599990844727,,,,
1/6/2009,10/1/2009,1,61.1599998474121,,,,
1/6/2009,11/1/2009,1,61.8199996948242,,,,
1/6/2009,12/1/2009,1,62.4700012207031,,,,
1/6/2009,1/1/2010,1,63.0900001525879,,,,
1/6/2009,2/1/2010,1,63.7000007629395,,,,
1/6/2009,3/1/2010,1,64.3000030517578,,,,
1/6/2009,4/1/2010,1,64.870002746582,,,,
1/6/2009,5/1/2010,1,65.4100036621094,,,,
1/6/2009,6/1/2010,1,65.9100036621094,,,,
1/6/2009,7/1/2010,1,66.370002746582,,,,
1/6/2009,8/1/2010,1,66.8199996948242,,,,
1/6/2009,9/1/2010,1,67.25,,,,
1/6/2009,10/1/2010,1,67.620002746582,,,,
1/6/2009,11/1/2010,1,67.9499969482422,,,,
1/6/2009,12/1/2010,1,68.2699966430664,,,,
1/6/2009,1/1/2011,1,68.5899963378906,,,,
1/6/2009,2/1/2011,1,68.9000015258789,,,,
1/6/2009,3/1/2011,1,69.1900024414062,,,,
1/6/2009,4/1/2011,1,69.4700012207031,,,,
1/6/2009,5/1/2011,1,69.7300033569336,,,,
1/6/2009,6/1/2011,1,69.9800033569336,,,,
1/6/2009,7/1/2011,1,70.1999969482422,,,,
1/6/2009,8/1/2011,1,70.379997253418,,,,
1/6/2009,9/1/2011,1,70.5599975585938,,,,
1/6/2009,10/1/2011,1,70.7300033569336,,,,
1/6/2009,11/1/2011,1,70.8899993896484,,,,
1/6/2009,12/1/2011,1,71.0400009155273,,,,
1/6/2009,1/1/2012,1,71.1900024414063,,,,
1/6/2009,2/1/2012,1,71.3399963378906,,,,
1/6/2009,3/1/2012,1,71.4899978637695,,,,
1/6/2009,4/1/2012,1,71.6399993896484,,,,
1/6/2009,5/1/2012,1,71.7900009155273,,,,
1/6/2009,6/1/2012,1,71.9400024414063,,,,
1/6/2009,7/1/2012,1,72.0800018310547,,,,
1/6/2009,8/1/2012,1,72.2200012207031,,,,
1/6/2009,9/1/2012,1,72.3600006103516,,,,
1/6/2009,10/1/2012,1,72.5,,,,
1/6/2009,11/1/2012,1,72.6399993896484,,,,
1/6/2009,12/1/2012,1,72.7699966430664,,,,
1/6/2009,1/1/2013,1,72.9000015258789,,,,
1/6/2009,2/1/2013,1,73.0299987792969,,,,
1/6/2009,3/1/2013,1,73.1600036621094,,,,
1/6/2009,4/1/2013,1,73.2900009155273,,,,
1/6/2009,5/1/2013,1,73.4199981689453,,,,
1/6/2009,6/1/2013,1,73.5500030517578,,,,
1/6/2009,7/1/2013,1,73.6900024414063,,,,
1/6/2009,8/1/2013,1,73.8300018310547,,,,
1/6/2009,9/1/2013,1,73.9700012207031,,,,
1/6/2009,10/1/2013,1,74.1100006103516,,,,
1/6/2009,11/1/2013,1,74.2399978637695,,,,
1/6/2009,12/1/2013,1,74.370002746582,,,,
1/6/2009,1/1/2014,1,74.4899978637695,,,,
1/6/2009,2/1/2014,1,74.6100006103516,,,,
1/6/2009,3/1/2014,1,74.7300033569336,,,,
1/6/2009,4/1/2014,1,74.8499984741211,,,,
1/6/2009,5/1/2014,1,74.9700012207031,,,,
1/6/2009,6/1/2014,1,75.0800018310547,,,,
1/6/2009,7/1/2014,1,75.1900024414063,,,,
1/6/2009,8/1/2014,1,75.3000030517578,,,,
1/6/2009,9/1/2014,1,75.4100036621094,,,,
1/6/2009,10/1/2014,1,75.5199966430664,,,,
1/6/2009,11/1/2014,1,75.629997253418,,,,
1/6/2009,12/1/2014,1,75.7399978637695,,,,
1/6/2009,6/1/2015,1,76.370002746582,,,,
1/6/2009,12/1/2015,1,76.9899978637695,,,,
1/6/2009,6/1/2016,1,77.5899963378906,,,,
1/6/2009,12/1/2016,1,78.1600036621094,,,,
1/6/2009,6/1/2017,1,78.6600036621094,,,,
1/6/2009,12/1/2017,1,79.1600036621094,,,,
1/6/2009,2/1/2009,1,48.5800018310547,50.4700012207031,47.5999984741211,331307,
1/6/2009,3/1/2009,3,1.63779997825623,,,,
1/6/2009,4/1/2009,3,1.64730000495911,,,,
1/6/2009,5/1/2009,3,1.65880000591278,,,,
1/6/2009,6/1/2009,3,1.67330002784729,,,,
1/6/2009,7/1/2009,3,1.69980001449585,,,,
1/6/2009,8/1/2009,3,1.730299949646,,,,
1/6/2009,9/1/2009,3,1.76129996776581,,,,
1/6/2009,10/1/2009,3,1.78579998016357,,,,
1/6/2009,11/1/2009,3,1.80879998207092,,,,
1/6/2009,12/1/2009,3,1.8313000202179,,,,
1/6/2009,1/1/2010,3,1.85230004787445,,,,
1/6/2009,2/1/2010,3,1.87129998207092,,,,
1/6/2009,3/1/2010,3,1.88030004501343,,,,
1/6/2009,4/1/2010,3,1.8753000497818,,,,
1/6/2009,5/1/2010,3,1.87080001831055,,,,
1/6/2009,6/1/2010,3,1.86979997158051,,,,
1/6/2009,7/1/2010,3,1.88429999351501,,,,
1/6/2009,8/1/2010,3,1.90230000019074,,,,
1/6/2009,9/1/2010,3,1.92279994487762,,,,
1/6/2009,10/1/2010,3,1.94430005550385,,,,
1/6/2009,11/1/2010,3,1.96430003643036,,,,
1/6/2009,12/1/2010,3,1.9838000535965,,,,
1/6/2009,1/1/2011,3,2.00480008125305,,,,
1/6/2009,2/1/2011,3,2.01579999923706,,,,
1/6/2009,3/1/2011,3,2.01279997825623,,,,
1/6/2009,4/1/2011,3,1.99930000305176,,,,
1/6/2009,5/1/2011,3,1.98580002784729,,,,
1/6/2009,6/1/2011,3,1.97630000114441,,,,
1/6/2009,7/1/2011,3,1.98679995536804,,,,
1/6/2009,8/1/2011,3,2.00180006027222,,,,
1/6/2009,9/1/2011,3,2.0188000202179,,,,
1/6/2009,10/1/2011,3,2.0353000164032,,,,
1/6/2009,11/1/2011,3,2.05130004882812,,,,
1/6/2009,12/1/2011,3,2.06680011749268,,,,
1/6/2009,1/1/2012,3,2.08380007743835,,,,
1/6/2009,2/1/2009,3,1.62629997730255,1.66879999637604,1.56229996681213,42707,
1/6/2009,3/1/2009,4,1.23469996452332,,,,
1/6/2009,4/1/2009,4,1.37269997596741,,,,
1/6/2009,5/1/2009,4,1.40069997310638,,,,
1/6/2009,6/1/2009,4,1.42669999599457,,,,
1/6/2009,7/1/2009,4,1.44270002841949,,,,
1/6/2009,8/1/2009,4,1.45570003986359,,,,
1/6/2009,9/1/2009,4,1.46270000934601,,,,
1/6/2009,10/1/2009,4,1.37269997596741,,,,
1/6/2009,11/1/2009,4,1.38069999217987,,,,
1/6/2009,12/1/2009,4,1.39419996738434,,,,
1/6/2009,1/1/2010,4,1.41770005226135,,,,
1/6/2009,2/1/2010,4,1.44620001316071,,,,
1/6/2009,3/1/2010,4,1.47969996929169,,,,
1/6/2009,4/1/2010,4,1.62919998168945,,,,
1/6/2009,5/1/2010,4,1.64619994163513,,,,
1/6/2009,6/1/2010,4,1.65120005607605,,,,
1/6/2009,7/1/2010,4,1.65769994258881,,,,
1/6/2009,8/1/2010,4,1.65569996833801,,,,
1/6/2009,9/1/2010,4,1.64419996738434,,,,
1/6/2009,10/1/2010,4,1.54470002651215,,,,
1/6/2009,11/1/2010,4,1.5382000207901,,,,
1/6/2009,12/1/2010,4,1.54770004749298,,,,
1/6/2009,1/1/2011,4,1.5621999502182,,,,
1/6/2009,2/1/2011,4,1.58599996566772,,,,
1/6/2009,3/1/2011,4,1.61779999732971,,,,
1/6/2009,4/1/2011,4,1.77330005168915,,,,
1/6/2009,5/1/2011,4,1.78129994869232,,,,
1/6/2009,6/1/2011,4,1.77859997749329,,,,
1/6/2009,7/1/2011,4,1.77390003204346,,,,
1/6/2009,8/1/2011,4,1.77289998531342,,,,
1/6/2009,9/1/2011,4,1.77260005474091,,,,
1/6/2009,10/1/2011,4,1.6680999994278,,,,
1/6/2009,11/1/2011,4,1.65359997749329,,,,
1/6/2009,12/1/2011,4,1.65810000896454,,,,
1/6/2009,1/1/2012,4,1.66260004043579,,,,
1/6/2009,2/1/2009,4,1.18920004367828,1.24049997329712,1.16550004482269,29601,
1/7/2009,3/1/2009,1,47.3899993896484,,,,
1/7/2009,4/1/2009,1,50.060001373291,,,,
1/7/2009,5/1/2009,1,51.9500007629395,,,,
1/7/2009,6/1/2009,1,53.2599983215332,,,,
1/7/2009,7/1/2009,1,54.4099998474121,,,,
1/7/2009,8/1/2009,1,55.4000015258789,,,,
1/7/2009,9/1/2009,1,56.310001373291,,,,
1/7/2009,10/1/2009,1,57.1500015258789,,,,
1/7/2009,11/1/2009,1,57.9500007629395,,,,
1/7/2009,12/1/2009,1,58.7400016784668,,,,
1/7/2009,1/1/2010,1,59.4900016784668,,,,
1/7/2009,2/1/2010,1,60.2200012207031,,,,
1/7/2009,3/1/2010,1,60.9199981689453,,,,
1/7/2009,4/1/2010,1,61.5699996948242,,,,
1/7/2009,5/1/2010,1,62.189998626709,,,,
1/7/2009,6/1/2010,1,62.7700004577637,,,,
1/7/2009,7/1/2010,1,63.310001373291,,,,
1/7/2009,8/1/2010,1,63.8300018310547,,,,
1/7/2009,9/1/2010,1,64.3300018310547,,,,
1/7/2009,10/1/2010,1,64.7699966430664,,,,
1/7/2009,11/1/2010,1,65.1800003051758,,,,
1/7/2009,12/1/2010,1,65.5699996948242,,,,
1/7/2009,1/1/2011,1,65.9300003051758,,,,
1/7/2009,2/1/2011,1,66.2799987792969,,,,
1/7/2009,3/1/2011,1,66.6100006103516,,,,
1/7/2009,4/1/2011,1,66.9199981689453,,,,
1/7/2009,5/1/2011,1,67.2099990844727,,,,
1/7/2009,6/1/2011,1,67.4899978637695,,,,
1/7/2009,7/1/2011,1,67.7399978637695,,,,
1/7/2009,8/1/2011,1,67.9499969482422,,,,
1/7/2009,9/1/2011,1,68.1600036621094,,,,
1/7/2009,10/1/2011,1,68.3600006103516,,,,
1/7/2009,11/1/2011,1,68.5500030517578,,,,
1/7/2009,12/1/2011,1,68.7300033569336,,,,
1/7/2009,1/1/2012,1,68.9000015258789,,,,
1/7/2009,2/1/2012,1,69.0699996948242,,,,
1/7/2009,3/1/2012,1,69.2399978637695,,,,
1/7/2009,4/1/2012,1,69.4100036621094,,,,
1/7/2009,5/1/2012,1,69.5699996948242,,,,
1/7/2009,6/1/2012,1,69.7300033569336,,,,
1/7/2009,7/1/2012,1,69.8899993896484,,,,
1/7/2009,8/1/2012,1,70.0500030517578,,,,
1/7/2009,9/1/2012,1,70.2099990844727,,,,
1/7/2009,10/1/2012,1,70.3600006103516,,,,
1/7/2009,11/1/2012,1,70.5100021362305,,,,
1/7/2009,12/1/2012,1,70.6600036621094,,,,
1/7/2009,1/1/2013,1,70.8000030517578,,,,
1/7/2009,2/1/2013,1,70.9400024414063,,,,
1/7/2009,3/1/2013,1,71.0800018310547,,,,
1/7/2009,4/1/2013,1,71.2200012207031,,,,
1/7/2009,5/1/2013,1,71.370002746582,,,,
1/7/2009,6/1/2013,1,71.5199966430664,,,,
1/7/2009,7/1/2013,1,71.6699981689453,,,,
1/7/2009,8/1/2013,1,71.8199996948242,,,,
1/7/2009,9/1/2013,1,71.9700012207031,,,,
1/7/2009,10/1/2013,1,72.120002746582,,,,
1/7/2009,11/1/2013,1,72.2699966430664,,,,
1/7/2009,12/1/2013,1,72.4100036621094,,,,
1/7/2009,1/1/2014,1,72.5500030517578,,,,
1/7/2009,2/1/2014,1,72.6900024414063,,,,
1/7/2009,3/1/2014,1,72.8300018310547,,,,
1/7/2009,4/1/2014,1,72.9700012207031,,,,
1/7/2009,5/1/2014,1,73.1100006103516,,,,
1/7/2009,6/1/2014,1,73.2399978637695,,,,
1/7/2009,7/1/2014,1,73.370002746582,,,,
1/7/2009,8/1/2014,1,73.5,,,,
1/7/2009,9/1/2014,1,73.629997253418,,,,
1/7/2009,10/1/2014,1,73.7600021362305,,,,
1/7/2009,11/1/2014,1,73.8899993896484,,,,
1/7/2009,12/1/2014,1,74.0199966430664,,,,
1/7/2009,6/1/2015,1,74.8000030517578,,,,
1/7/2009,12/1/2015,1,75.5699996948242,,,,
1/7/2009,6/1/2016,1,76.2399978637695,,,,
1/7/2009,12/1/2016,1,76.879997253418,,,,
1/7/2009,6/1/2017,1,77.4300003051758,,,,
1/7/2009,12/1/2017,1,77.9800033569336,,,,
1/7/2009,2/1/2009,1,42.6300010681152,49.0900001525879,42.4099998474121,306262,
1/7/2009,2/1/2009,3,1.5430999994278,,,,
1/7/2009,3/1/2009,3,1.55209994316101,,,,
1/7/2009,4/1/2009,3,1.5595999956131,,,,
1/7/2009,5/1/2009,3,1.57109999656677,,,,
1/7/2009,6/1/2009,3,1.58609998226166,,,,
1/7/2009,7/1/2009,3,1.61259996891022,,,,
1/7/2009,8/1/2009,3,1.64310002326965,,,,
1/7/2009,9/1/2009,3,1.67410004138947,,,,
1/7/2009,10/1/2009,3,1.69910001754761,,,,
1/7/2009,11/1/2009,3,1.72109997272491,,,,
1/7/2009,12/1/2009,3,1.74259996414185,,,,
1/7/2009,1/1/2010,3,1.76209998130798,,,,
1/7/2009,2/1/2010,3,1.7800999879837,,,,
1/7/2009,3/1/2010,3,1.78910005092621,,,,
1/7/2009,4/1/2010,3,1.78509998321533,,,,
1/7/2009,5/1/2010,3,1.78159999847412,,,,
1/7/2009,6/1/2010,3,1.78159999847412,,,,
1/7/2009,7/1/2010,3,1.79659998416901,,,,
1/7/2009,8/1/2010,3,1.8150999546051,,,,
1/7/2009,9/1/2010,3,1.83560001850128,,,,
1/7/2009,10/1/2010,3,1.85710000991821,,,,
1/7/2009,11/1/2010,3,1.87709999084473,,,,
1/7/2009,12/1/2010,3,1.89660000801086,,,,
1/7/2009,1/1/2011,3,1.916100025177,,,,
1/7/2009,2/1/2011,3,1.92560005187988,,,,
1/7/2009,3/1/2011,3,1.92060005664825,,,,
1/7/2009,4/1/2011,3,1.90409994125366,,,,
1/7/2009,5/1/2011,3,1.88759994506836,,,,
1/7/2009,6/1/2011,3,1.87510001659393,,,,
1/7/2009,7/1/2011,3,1.88559997081757,,,,
1/7/2009,8/1/2011,3,1.90059995651245,,,,
1/7/2009,9/1/2011,3,1.9180999994278,,,,
1/7/2009,10/1/2011,3,1.93509995937347,,,,
1/7/2009,11/1/2011,3,1.95159995555878,,,,
1/7/2009,12/1/2011,3,1.9675999879837,,,,
1/7/2009,1/1/2012,3,1.98459994792938,,,,
1/7/2009,2/1/2009,4,1.0764000415802,,,,
1/7/2009,3/1/2009,4,1.12039995193481,,,,
1/7/2009,4/1/2009,4,1.25940001010895,,,,
1/7/2009,5/1/2009,4,1.2878999710083,,,,
1/7/2009,6/1/2009,4,1.31490004062653,,,,
1/7/2009,7/1/2009,4,1.33239996433258,,,,
1/7/2009,8/1/2009,4,1.34739995002747,,,,
1/7/2009,9/1/2009,4,1.35590004920959,,,,
1/7/2009,10/1/2009,4,1.26440000534058,,,,
1/7/2009,11/1/2009,4,1.27190005779266,,,,
1/7/2009,12/1/2009,4,1.28540003299713,,,,
1/7/2009,1/1/2010,4,1.30889999866486,,,,
1/7/2009,2/1/2010,4,1.33739995956421,,,,
1/7/2009,3/1/2010,4,1.37090003490448,,,,
1/7/2009,4/1/2010,4,1.52040004730225,,,,
1/7/2009,5/1/2010,4,1.53740000724792,,,,
1/7/2009,6/1/2010,4,1.54240000247955,,,,
1/7/2009,7/1/2010,4,1.5489000082016,,,,
1/7/2009,8/1/2010,4,1.54690003395081,,,,
1/7/2009,9/1/2010,4,1.53540003299713,,,,
1/7/2009,10/1/2010,4,1.43589997291565,,,,
1/7/2009,11/1/2010,4,1.4293999671936,,,,
1/7/2009,12/1/2010,4,1.43889999389648,,,,
1/7/2009,1/1/2011,4,1.45340001583099,,,,
1/7/2009,2/1/2011,4,1.47720003128052,,,,
1/7/2009,3/1/2011,4,1.50899994373322,,,,
1/7/2009,4/1/2011,4,1.66449999809265,,,,
1/7/2009,5/1/2011,4,1.67250001430511,,,,
1/7/2009,6/1/2011,4,1.66980004310608,,,,
1/7/2009,7/1/2011,4,1.66509997844696,,,,
1/7/2009,8/1/2011,4,1.66410005092621,,,,
1/7/2009,9/1/2011,4,1.66380000114441,,,,
1/7/2009,10/1/2011,4,1.5592999458313,,,,
1/7/2009,11/1/2011,4,1.54480004310608,,,,
1/7/2009,12/1/2011,4,1.54929995536804,,,,
1/7/2009,1/1/2012,4,1.55379998683929,,,,
1/8/2009,4/1/2009,1,49.4500007629395,,,,
1/8/2009,5/1/2009,1,51.4300003051758,,,,
1/8/2009,6/1/2009,1,52.8300018310547,,,,
1/8/2009,7/1/2009,1,54.0900001525879,,,,
1/8/2009,8/1/2009,1,55.1100006103516,,,,
1/8/2009,9/1/2009,1,56.0200004577637,,,,
1/8/2009,10/1/2009,1,56.8600006103516,,,,
1/8/2009,11/1/2009,1,57.6599998474121,,,,
1/8/2009,12/1/2009,1,58.4500007629395,,,,
1/8/2009,1/1/2010,1,59.2299995422363,,,,
1/8/2009,2/1/2010,1,59.9799995422363,,,,
1/8/2009,3/1/2010,1,60.7000007629395,,,,
1/8/2009,4/1/2010,1,61.3600006103516,,,,
1/8/2009,5/1/2010,1,61.9799995422363,,,,
1/8/2009,6/1/2010,1,62.560001373291,,,,
1/8/2009,7/1/2010,1,63.0999984741211,,,,
1/8/2009,8/1/2010,1,63.6300010681152,,,,
1/8/2009,9/1/2010,1,64.1399993896484,,,,
1/8/2009,10/1/2010,1,64.5899963378906,,,,
1/8/2009,11/1/2010,1,65.0100021362305,,,,
1/8/2009,12/1/2010,1,65.4100036621094,,,,
1/8/2009,1/1/2011,1,65.8000030517578,,,,
1/8/2009,2/1/2011,1,66.1699981689453,,,,
1/8/2009,3/1/2011,1,66.5199966430664,,,,
1/8/2009,4/1/2011,1,66.8499984741211,,,,
1/8/2009,5/1/2011,1,67.1500015258789,,,,
1/8/2009,6/1/2011,1,67.4400024414063,,,,
1/8/2009,7/1/2011,1,67.6999969482422,,,,
1/8/2009,8/1/2011,1,67.9300003051758,,,,
1/8/2009,9/1/2011,1,68.1500015258789,,,,
1/8/2009,10/1/2011,1,68.370002746582,,,,
1/8/2009,11/1/2011,1,68.5800018310547,,,,
1/8/2009,12/1/2011,1,68.7699966430664,,,,
1/8/2009,1/1/2012,1,68.9599990844727,,,,
1/8/2009,2/1/2012,1,69.1399993896484,,,,
1/8/2009,3/1/2012,1,69.3199996948242,,,,
1/8/2009,4/1/2012,1,69.5,,,,
1/8/2009,5/1/2012,1,69.6800003051758,,,,
1/8/2009,6/1/2012,1,69.8600006103516,,,,
1/8/2009,7/1/2012,1,70.0400009155274,,,,
1/8/2009,8/1/2012,1,70.2200012207031,,,,
1/8/2009,9/1/2012,1,70.3899993896484,,,,
1/8/2009,10/1/2012,1,70.5599975585938,,,,
1/8/2009,11/1/2012,1,70.7200012207031,,,,
1/8/2009,12/1/2012,1,70.879997253418,,,,
1/8/2009,1/1/2013,1,71.0400009155273,,,,
1/8/2009,2/1/2013,1,71.1999969482422,,,,
1/8/2009,3/1/2013,1,71.3499984741211,,,,
1/8/2009,4/1/2013,1,71.5,,,,
1/8/2009,5/1/2013,1,71.6600036621094,,,,
1/8/2009,6/1/2013,1,71.8199996948242,,,,
1/8/2009,7/1/2013,1,71.9800033569336,,,,
1/8/2009,8/1/2013,1,72.1399993896484,,,,
1/8/2009,9/1/2013,1,72.3000030517578,,,,
1/8/2009,10/1/2013,1,72.4599990844727,,,,
1/8/2009,11/1/2013,1,72.620002746582,,,,
1/8/2009,12/1/2013,1,72.7699966430664,,,,
1/8/2009,1/1/2014,1,72.9100036621094,,,,
1/8/2009,2/1/2014,1,73.0500030517578,,,,
1/8/2009,3/1/2014,1,73.1900024414063,,,,
1/8/2009,4/1/2014,1,73.3300018310547,,,,
1/8/2009,5/1/2014,1,73.4700012207031,,,,
1/8/2009,6/1/2014,1,73.5999984741211,,,,
1/8/2009,7/1/2014,1,73.7300033569336,,,,
1/8/2009,8/1/2014,1,73.8600006103516,,,,
1/8/2009,9/1/2014,1,73.9899978637695,,,,
1/8/2009,10/1/2014,1,74.120002746582,,,,
1/8/2009,11/1/2014,1,74.25,,,,
1/8/2009,12/1/2014,1,74.379997253418,,,,
1/8/2009,6/1/2015,1,75.1600036621094,,,,
1/8/2009,12/1/2015,1,75.9300003051758,,,,
1/8/2009,6/1/2016,1,76.5999984741211,,,,
1/8/2009,12/1/2016,1,77.2399978637695,,,,
1/8/2009,6/1/2017,1,77.7900009155273,,,,
1/8/2009,12/1/2017,1,78.3399963378906,,,,
1/8/2009,2/1/2009,1,41.7000007629395,43.6300010681152,40.5400009155273,312485,
1/8/2009,3/1/2009,1,46.5099983215332,48.3499984741211,45.2799987792969,175043,
1/8/2009,2/1/2009,3,1.51960003376007,,,,
1/8/2009,3/1/2009,3,1.52610003948212,,,,
1/8/2009,4/1/2009,3,1.53559994697571,,,,
1/8/2009,5/1/2009,3,1.54960000514984,,,,
1/8/2009,6/1/2009,3,1.56659996509552,,,,
1/8/2009,7/1/2009,3,1.59560000896454,,,,
1/8/2009,8/1/2009,3,1.62810003757477,,,,
1/8/2009,9/1/2009,3,1.66059994697571,,,,
1/8/2009,10/1/2009,3,1.68859994411469,,,,
1/8/2009,11/1/2009,3,1.71159994602203,,,,
1/8/2009,12/1/2009,3,1.73409998416901,,,,
1/8/2009,1/1/2010,3,1.75460004806519,,,,
1/8/2009,2/1/2010,3,1.77409994602203,,,,
1/8/2009,3/1/2010,3,1.78460001945496,,,,
1/8/2009,4/1/2010,3,1.78059995174408,,,,
1/8/2009,5/1/2010,3,1.77709996700287,,,,
1/8/2009,6/1/2010,3,1.77709996700287,,,,
1/8/2009,7/1/2010,3,1.79209995269775,,,,
1/8/2009,8/1/2010,3,1.81060004234314,,,,
1/8/2009,9/1/2010,3,1.83109998703003,,,,
1/8/2009,10/1/2010,3,1.85259997844696,,,,
1/8/2009,11/1/2010,3,1.87259995937347,,,,
1/8/2009,12/1/2010,3,1.89209997653961,,,,
1/8/2009,1/1/2011,3,1.91159999370575,,,,
1/8/2009,2/1/2011,3,1.92110002040863,,,,
1/8/2009,3/1/2011,3,1.91559994220734,,,,
1/8/2009,4/1/2011,3,1.89760005474091,,,,
1/8/2009,5/1/2011,3,1.88010001182556,,,,
1/8/2009,6/1/2011,3,1.86660003662109,,,,
1/8/2009,7/1/2011,3,1.87709999084473,,,,
1/8/2009,8/1/2011,3,1.89209997653961,,,,
1/8/2009,9/1/2011,3,1.91059994697571,,,,
1/8/2009,10/1/2011,3,1.92859995365143,,,,
1/8/2009,11/1/2011,3,1.9456000328064,,,,
1/8/2009,12/1/2011,3,1.9621000289917,,,,
1/8/2009,1/1/2012,3,1.97909998893738,,,,
1/8/2009,2/1/2009,4,1.08819997310638,,,,
1/8/2009,3/1/2009,4,1.13370001316071,,,,
1/8/2009,4/1/2009,4,1.2717000246048,,,,
1/8/2009,5/1/2009,4,1.29869997501373,,,,
1/8/2009,6/1/2009,4,1.32420003414154,,,,
1/8/2009,7/1/2009,4,1.34070003032684,,,,
1/8/2009,8/1/2009,4,1.35420000553131,,,,
1/8/2009,9/1/2009,4,1.36119997501373,,,,
1/8/2009,10/1/2009,4,1.269700050354,,,,
1/8/2009,11/1/2009,4,1.2771999835968,,,,
1/8/2009,12/1/2009,4,1.29069995880127,,,,
1/8/2009,1/1/2010,4,1.31420004367828,,,,
1/8/2009,2/1/2010,4,1.34270000457764,,,,
1/8/2009,3/1/2010,4,1.37619996070862,,,,
1/8/2009,4/1/2010,4,1.52569997310638,,,,
1/8/2009,5/1/2010,4,1.54270005226135,,,,
1/8/2009,6/1/2010,4,1.54770004749298,,,,
1/8/2009,7/1/2010,4,1.55420005321503,,,,
1/8/2009,8/1/2010,4,1.55219995975494,,,,
1/8/2009,9/1/2010,4,1.54069995880127,,,,
1/8/2009,10/1/2010,4,1.44120001792908,,,,
1/8/2009,11/1/2010,4,1.43470001220703,,,,
1/8/2009,12/1/2010,4,1.44420003890991,,,,
1/8/2009,1/1/2011,4,1.45869994163513,,,,
1/8/2009,2/1/2011,4,1.48249995708466,,,,
1/8/2009,3/1/2011,4,1.51429998874664,,,,
1/8/2009,4/1/2011,4,1.66980004310608,,,,
1/8/2009,5/1/2011,4,1.67780005931854,,,,
1/8/2009,6/1/2011,4,1.67509996891022,,,,
1/8/2009,7/1/2011,4,1.67040002346039,,,,
1/8/2009,8/1/2011,4,1.66939997673035,,,,
1/8/2009,9/1/2011,4,1.66910004615784,,,,
1/8/2009,10/1/2011,4,1.56459999084473,,,,
1/8/2009,11/1/2011,4,1.55009996891022,,,,
1/8/2009,12/1/2011,4,1.55460000038147,,,,
1/8/2009,1/1/2012,4,1.55910003185272,,,,
1/9/2009,4/1/2009,1,49.1100006103516,,,,
1/9/2009,5/1/2009,1,51.2099990844727,,,,
1/9/2009,6/1/2009,1,52.75,,,,
1/9/2009,7/1/2009,1,54.1300010681152,,,,
1/9/2009,8/1/2009,1,55.2200012207031,,,,
1/9/2009,9/1/2009,1,56.1699981689453,,,,
1/9/2009,10/1/2009,1,57.0400009155273,,,,
1/9/2009,11/1/2009,1,57.8699989318848,,,,
1/9/2009,12/1/2009,1,58.689998626709,,,,
1/9/2009,1/1/2010,1,59.4799995422363,,,,
1/9/2009,2/1/2010,1,60.25,,,,
1/9/2009,3/1/2010,1,60.9799995422363,,,,
1/9/2009,4/1/2010,1,61.6500015258789,,,,
1/9/2009,5/1/2010,1,62.2799987792969,,,,
1/9/2009,6/1/2010,1,62.8699989318848,,,,
1/9/2009,7/1/2010,1,63.4300003051758,,,,
1/9/2009,8/1/2010,1,63.9799995422363,,,,
1/9/2009,9/1/2010,1,64.5199966430664,,,,
1/9/2009,10/1/2010,1,65,,,,
1/9/2009,11/1/2010,1,65.4400024414062,,,,
1/9/2009,12/1/2010,1,65.8600006103516,,,,
1/9/2009,1/1/2011,1,66.2600021362305,,,,
1/9/2009,2/1/2011,1,66.6399993896484,,,,
1/9/2009,3/1/2011,1,67.0100021362305,,,,
1/9/2009,4/1/2011,1,67.3600006103516,,,,
1/9/2009,5/1/2011,1,67.6800003051758,,,,
1/9/2009,6/1/2011,1,67.9800033569336,,,,
1/9/2009,7/1/2011,1,68.25,,,,
1/9/2009,8/1/2011,1,68.4899978637695,,,,
1/9/2009,9/1/2011,1,68.7200012207031,,,,
1/9/2009,10/1/2011,1,68.9499969482422,,,,
1/9/2009,11/1/2011,1,69.1699981689453,,,,
1/9/2009,12/1/2011,1,69.370002746582,,,,
1/9/2009,1/1/2012,1,69.5699996948242,,,,
1/9/2009,2/1/2012,1,69.7699966430664,,,,
1/9/2009,3/1/2012,1,69.9700012207031,,,,
1/9/2009,4/1/2012,1,70.1600036621094,,,,
1/9/2009,5/1/2012,1,70.3499984741211,,,,
1/9/2009,6/1/2012,1,70.5400009155273,,,,
1/9/2009,7/1/2012,1,70.7300033569336,,,,
1/9/2009,8/1/2012,1,70.9199981689453,,,,
1/9/2009,9/1/2012,1,71.0999984741211,,,,
1/9/2009,10/1/2012,1,71.2799987792969,,,,
1/9/2009,11/1/2012,1,71.4599990844727,,,,
1/9/2009,12/1/2012,1,71.6399993896484,,,,
1/9/2009,1/1/2013,1,71.8199996948242,,,,
1/9/2009,2/1/2013,1,72,,,,
1/9/2009,3/1/2013,1,72.1699981689453,,,,
1/9/2009,4/1/2013,1,72.3399963378906,,,,
1/9/2009,5/1/2013,1,72.5199966430664,,,,
1/9/2009,6/1/2013,1,72.6999969482422,,,,
1/9/2009,7/1/2013,1,72.879997253418,,,,
1/9/2009,8/1/2013,1,73.0599975585938,,,,
1/9/2009,9/1/2013,1,73.2399978637695,,,,
1/9/2009,10/1/2013,1,73.4199981689453,,,,
1/9/2009,11/1/2013,1,73.5899963378906,,,,
1/9/2009,12/1/2013,1,73.7600021362305,,,,
1/9/2009,1/1/2014,1,73.9000015258789,,,,
1/9/2009,2/1/2014,1,74.0400009155273,,,,
1/9/2009,3/1/2014,1,74.1800003051758,,,,
1/9/2009,4/1/2014,1,74.3199996948242,,,,
1/9/2009,5/1/2014,1,74.4599990844727,,,,
1/9/2009,6/1/2014,1,74.5899963378906,,,,
1/9/2009,7/1/2014,1,74.7200012207031,,,,
1/9/2009,8/1/2014,1,74.8499984741211,,,,
1/9/2009,9/1/2014,1,74.9800033569336,,,,
1/9/2009,10/1/2014,1,75.1100006103516,,,,
1/9/2009,11/1/2014,1,75.2399978637695,,,,
1/9/2009,12/1/2014,1,75.370002746582,,,,
1/9/2009,6/1/2015,1,76.1500015258789,,,,
1/9/2009,12/1/2015,1,76.9199981689453,,,,
1/9/2009,6/1/2016,1,77.5899963378906,,,,
1/9/2009,12/1/2016,1,78.2300033569336,,,,
1/9/2009,6/1/2017,1,78.7799987792969,,,,
1/9/2009,12/1/2017,1,79.3300018310547,,,,
1/9/2009,2/1/2009,1,40.8300018310547,42.7000007629395,39.3800010681152,277431,
1/9/2009,3/1/2009,1,46.0699996948242,47.4000015258789,44.4099998474121,173204,
1/9/2009,2/1/2009,3,1.48769998550415,,,,
1/9/2009,3/1/2009,3,1.4941999912262,,,,
1/9/2009,4/1/2009,3,1.50269997119904,,,,
1/9/2009,5/1/2009,3,1.51719999313355,,,,
1/9/2009,6/1/2009,3,1.53519999980927,,,,
1/9/2009,7/1/2009,3,1.56420004367828,,,,
1/9/2009,8/1/2009,3,1.59769999980927,,,,
1/9/2009,9/1/2009,3,1.63069999217987,,,,
1/9/2009,10/1/2009,3,1.66069996356964,,,,
1/9/2009,11/1/2009,3,1.68470001220703,,,,
1/9/2009,12/1/2009,3,1.70770001411438,,,,
1/9/2009,1/1/2010,3,1.72819995880127,,,,
1/9/2009,2/1/2010,3,1.74619996547699,,,,
1/9/2009,3/1/2010,3,1.75469994544983,,,,
1/9/2009,4/1/2010,3,1.75269997119904,,,,
1/9/2009,5/1/2010,3,1.75069999694824,,,,
1/9/2009,6/1/2010,3,1.75220000743866,,,,
1/9/2009,7/1/2010,3,1.76769995689392,,,,
1/9/2009,8/1/2010,3,1.78670001029968,,,,
1/9/2009,9/1/2010,3,1.80719995498657,,,,
1/9/2009,10/1/2010,3,1.8286999464035,,,,
1/9/2009,11/1/2010,3,1.84870004653931,,,,
1/9/2009,12/1/2010,3,1.86769998073578,,,,
1/9/2009,1/1/2011,3,1.88670003414154,,,,
1/9/2009,2/1/2011,3,1.89569997787476,,,,
1/9/2009,3/1/2011,3,1.88970005512238,,,,
1/9/2009,4/1/2011,3,1.87070000171661,,,,
1/9/2009,5/1/2011,3,1.85220003128052,,,,
1/9/2009,6/1/2011,3,1.83770000934601,,,,
1/9/2009,7/1/2011,3,1.84819996356964,,,,
1/9/2009,8/1/2011,3,1.86319994926453,,,,
1/9/2009,9/1/2011,3,1.88170003890991,,,,
1/9/2009,10/1/2011,3,1.89970004558563,,,,
1/9/2009,11/1/2011,3,1.91670000553131,,,,
1/9/2009,12/1/2011,3,1.93320000171661,,,,
1/9/2009,1/1/2012,3,1.95019996166229,,,,
1/9/2009,3/1/2009,4,1.15769994258881,,,,
1/9/2009,5/1/2009,4,1.32070004940033,,,,
1/9/2009,6/1/2009,4,1.34720003604889,,,,
1/9/2009,7/1/2009,4,1.36319994926453,,,,
1/9/2009,8/1/2009,4,1.37569999694824,,,,
1/9/2009,9/1/2009,4,1.38170003890991,,,,
1/9/2009,10/1/2009,4,1.28970003128052,,,,
1/9/2009,11/1/2009,4,1.29719996452332,,,,
1/9/2009,12/1/2009,4,1.31070005893707,,,,
1/9/2009,1/1/2010,4,1.3342000246048,,,,
1/9/2009,2/1/2010,4,1.36269998550415,,,,
1/9/2009,3/1/2010,4,1.39619994163513,,,,
1/9/2009,4/1/2010,4,1.54620003700256,,,,
1/9/2009,5/1/2010,4,1.56369996070862,,,,
1/9/2009,6/1/2010,4,1.56920003890991,,,,
1/9/2009,7/1/2010,4,1.57570004463196,,,,
1/9/2009,8/1/2010,4,1.57369995117188,,,,
1/9/2009,9/1/2010,4,1.5621999502182,,,,
1/9/2009,10/1/2010,4,1.46270000934601,,,,
1/9/2009,11/1/2010,4,1.45620000362396,,,,
1/9/2009,12/1/2010,4,1.46570003032684,,,,
1/9/2009,1/1/2011,4,1.48020005226135,,,,
1/9/2009,2/1/2011,4,1.50399994850159,,,,
1/9/2009,3/1/2011,4,1.53579998016357,,,,
1/9/2009,4/1/2011,4,1.69130003452301,,,,
1/9/2009,5/1/2011,4,1.69930005073547,,,,
1/9/2009,6/1/2011,4,1.69659996032715,,,,
1/9/2009,7/1/2011,4,1.69190001487732,,,,
1/9/2009,8/1/2011,4,1.69089996814728,,,,
1/9/2009,9/1/2011,4,1.69060003757477,,,,
1/9/2009,10/1/2011,4,1.58609998226166,,,,
1/9/2009,11/1/2011,4,1.57159996032715,,,,
1/9/2009,12/1/2011,4,1.5760999917984,,,,
1/9/2009,1/1/2012,4,1.58060002326965,,,,
1/9/2009,2/1/2009,4,1.11119997501373,1.11650002002716,1.05710005760193,39903,
1/9/2009,4/1/2009,4,1.29519999027252,1.29690003395081,1.24469995498657,8514,
1/12/2009,2/1/2009,1,37.5900001525879,,,,
1/12/2009,3/1/2009,1,43.6500015258789,,,,
1/12/2009,4/1/2009,1,46.9700012207031,,,,
1/12/2009,5/1/2009,1,49.25,,,,
1/12/2009,6/1/2009,1,50.9099998474121,,,,
1/12/2009,7/1/2009,1,52.3300018310547,,,,
1/12/2009,8/1/2009,1,53.439998626709,,,,
1/12/2009,9/1/2009,1,54.439998626709,,,,
1/12/2009,10/1/2009,1,55.3800010681152,,,,
1/12/2009,11/1/2009,1,56.2799987792969,,,,
1/12/2009,12/1/2009,1,57.1699981689453,,,,
1/12/2009,1/1/2010,1,58,,,,
1/12/2009,2/1/2010,1,58.8199996948242,,,,
1/12/2009,3/1/2010,1,59.5999984741211,,,,
1/12/2009,4/1/2010,1,60.310001373291,,,,
1/12/2009,5/1/2010,1,60.9700012207031,,,,
1/12/2009,6/1/2010,1,61.5800018310547,,,,
1/12/2009,7/1/2010,1,62.1500015258789,,,,
1/12/2009,8/1/2010,1,62.7099990844727,,,,
1/12/2009,9/1/2010,1,63.2599983215332,,,,
1/12/2009,10/1/2010,1,63.75,,,,
1/12/2009,11/1/2010,1,64.1999969482422,,,,
1/12/2009,12/1/2010,1,64.629997253418,,,,
1/12/2009,1/1/2011,1,65.0400009155274,,,,
1/12/2009,2/1/2011,1,65.4300003051758,,,,
1/12/2009,3/1/2011,1,65.8099975585938,,,,
1/12/2009,4/1/2011,1,66.1699981689453,,,,
1/12/2009,5/1/2011,1,66.5,,,,
1/12/2009,6/1/2011,1,66.8099975585938,,,,
1/12/2009,7/1/2011,1,67.0899963378906,,,,
1/12/2009,8/1/2011,1,67.3399963378906,,,,
1/12/2009,9/1/2011,1,67.5800018310547,,,,
1/12/2009,10/1/2011,1,67.8199996948242,,,,
1/12/2009,11/1/2011,1,68.0400009155273,,,,
1/12/2009,12/1/2011,1,68.2399978637695,,,,
1/12/2009,1/1/2012,1,68.4499969482422,,,,
1/12/2009,2/1/2012,1,68.6600036621094,,,,
1/12/2009,3/1/2012,1,68.870002746582,,,,
1/12/2009,4/1/2012,1,69.0699996948242,,,,
1/12/2009,5/1/2012,1,69.2699966430664,,,,
1/12/2009,6/1/2012,1,69.4700012207031,,,,
1/12/2009,7/1/2012,1,69.6699981689453,,,,
1/12/2009,8/1/2012,1,69.870002746582,,,,
1/12/2009,9/1/2012,1,70.0599975585938,,,,
1/12/2009,10/1/2012,1,70.25,,,,
1/12/2009,11/1/2012,1,70.4400024414062,,,,
1/12/2009,12/1/2012,1,70.629997253418,,,,
1/12/2009,1/1/2013,1,70.8199996948242,,,,
1/12/2009,2/1/2013,1,71,,,,
1/12/2009,3/1/2013,1,71.1699981689453,,,,
1/12/2009,4/1/2013,1,71.3399963378906,,,,
1/12/2009,5/1/2013,1,71.5199966430664,,,,
1/12/2009,6/1/2013,1,71.6999969482422,,,,
1/12/2009,7/1/2013,1,71.879997253418,,,,
1/12/2009,8/1/2013,1,72.0599975585938,,,,
1/12/2009,9/1/2013,1,72.2399978637695,,,,
1/12/2009,10/1/2013,1,72.4199981689453,,,,
1/12/2009,11/1/2013,1,72.5899963378906,,,,
1/12/2009,12/1/2013,1,72.7600021362305,,,,
1/12/2009,1/1/2014,1,72.9000015258789,,,,
1/12/2009,2/1/2014,1,73.0400009155273,,,,
1/12/2009,3/1/2014,1,73.1800003051758,,,,
1/12/2009,4/1/2014,1,73.3199996948242,,,,
1/12/2009,5/1/2014,1,73.4599990844727,,,,
1/12/2009,6/1/2014,1,73.5899963378906,,,,
1/12/2009,7/1/2014,1,73.7200012207031,,,,
1/12/2009,8/1/2014,1,73.8499984741211,,,,
1/12/2009,9/1/2014,1,73.9800033569336,,,,
1/12/2009,10/1/2014,1,74.1100006103516,,,,
1/12/2009,11/1/2014,1,74.2399978637695,,,,
1/12/2009,12/1/2014,1,74.370002746582,,,,
1/12/2009,6/1/2015,1,75.1500015258789,,,,
1/12/2009,12/1/2015,1,75.9199981689453,,,,
1/12/2009,6/1/2016,1,76.5899963378906,,,,
1/12/2009,12/1/2016,1,77.2300033569336,,,,
1/12/2009,6/1/2017,1,77.7799987792969,,,,
1/12/2009,12/1/2017,1,78.3300018310547,,,,
1/12/2009,2/1/2009,3,1.47239995002747,1.50699996948242,1.44019997119904,36563,
1/12/2009,3/1/2009,3,1.47140002250671,1.51040005683899,1.44350004196167,18724,
1/12/2009,4/1/2009,3,1.47389996051788,1.49549996852875,1.45200002193451,7890,
1/12/2009,5/1/2009,3,1.48389995098114,1.50510001182556,1.46879994869232,3958,
1/12/2009,6/1/2009,3,1.49839997291565,1.51549994945526,1.48189997673035,4091,
1/12/2009,7/1/2009,3,1.52489995956421,1.54349994659424,1.50999999046326,1948,
1/12/2009,8/1/2009,3,1.55840003490448,1.57449996471405,1.5460000038147,1251,
1/12/2009,9/1/2009,3,1.59239995479584,1.61249995231628,1.57500004768372,990,
1/12/2009,10/1/2009,3,1.62390005588532,1.6444000005722,1.61000001430511,500,
1/12/2009,11/1/2009,3,1.64839994907379,1.6628999710083,1.63499999046326,392,
1/12/2009,12/1/2009,3,1.67190003395081,1.69179999828339,1.65670001506805,1754,
1/12/2009,1/1/2010,3,1.69190001487732,1.70449995994568,1.67999994754791,534,
1/12/2009,2/1/2010,3,1.70640003681183,1.71749997138977,1.70000004768372,236,
1/12/2009,3/1/2010,3,1.71189999580383,1.72389996051788,1.70000004768372,243,
1/12/2009,4/1/2010,3,1.71140003204346,1.72469997406006,1.71800005435944,119,
1/12/2009,5/1/2010,3,1.71140003204346,0,0,14,
1/12/2009,6/1/2010,3,1.71539998054504,1.72899997234344,1.72899997234344,103,
1/12/2009,7/1/2010,3,1.73140001296997,0,0,10,
1/12/2009,8/1/2010,3,1.75090003013611,0,0,0,
1/12/2009,9/1/2010,3,1.77190005779266,0,0,0,
1/12/2009,10/1/2010,3,1.79340004920959,0,0,0,
1/12/2009,11/1/2010,3,1.81340003013611,0,0,0,
1/12/2009,12/1/2010,3,1.83239996433258,1.85420000553131,1.82500004768372,364,
1/12/2009,1/1/2011,3,1.85090005397797,0,0,0,
1/12/2009,2/1/2011,3,1.85940003395081,0,0,0,
1/12/2009,3/1/2011,3,1.85189998149872,0,0,0,
1/12/2009,4/1/2011,3,1.8319000005722,0,0,0,
1/12/2009,5/1/2011,3,1.81239998340607,0,0,0,
1/12/2009,6/1/2011,3,1.79690003395081,0,0,82,
1/12/2009,7/1/2011,3,1.80739998817444,0,0,0,
1/12/2009,8/1/2011,3,1.82239997386932,0,0,0,
1/12/2009,9/1/2011,3,1.84089994430542,0,0,0,
1/12/2009,10/1/2011,3,1.85889995098114,0,0,0,
1/12/2009,11/1/2011,3,1.87590003013611,0,0,0,
1/12/2009,12/1/2011,3,1.89240002632141,0,0,0,
1/12/2009,1/1/2012,3,1.90939998626709,0,0,0,
1/12/2009,2/1/2009,4,1.08410000801086,1.11520004272461,1.06500005722046,31622,
1/12/2009,3/1/2009,4,1.12960004806519,1.15869998931885,1.11000001430511,23858,
1/12/2009,4/1/2009,4,1.26660001277924,1.28229999542236,1.25,12170,
1/12/2009,5/1/2009,4,1.29260003566742,1.31749999523163,1.27789998054504,6193,
1/12/2009,6/1/2009,4,1.3186000585556,1.33459997177124,1.30400002002716,7004,
1/12/2009,7/1/2009,4,1.33360004425049,1.34239995479584,1.32079994678497,3172,
1/12/2009,8/1/2009,4,1.34510004520416,1.35199999809265,1.32910001277924,2821,
1/12/2009,9/1/2009,4,1.35060000419617,1.34510004520416,1.33350002765656,2572,
1/12/2009,10/1/2009,4,1.25859999656677,1.26960003376007,1.24030005931854,682,
1/12/2009,11/1/2009,4,1.26610004901886,1.26999998092651,1.26199996471405,218,
1/12/2009,12/1/2009,4,1.27960002422333,1.29519999027252,1.27390003204346,362,
1/12/2009,1/1/2010,4,1.30309998989105,0,0,119,
1/12/2009,2/1/2010,4,1.33159995079041,0,0,38,
1/12/2009,3/1/2010,4,1.36510002613068,0,0,1,
1/12/2009,4/1/2010,4,1.51510000228882,0,0,0,
1/12/2009,5/1/2010,4,1.53260004520416,0,0,0,
1/12/2009,6/1/2010,4,1.53810000419617,0,0,0,
1/12/2009,7/1/2010,4,1.54460000991821,0,0,0,
1/12/2009,8/1/2010,4,1.54260003566742,0,0,0,
1/12/2009,9/1/2010,4,1.53110003471375,0,0,0,
1/12/2009,10/1/2010,4,1.43159997463226,0,0,0,
1/12/2009,11/1/2010,4,1.42509996891022,0,0,0,
1/12/2009,12/1/2010,4,1.4345999956131,0,0,1,
1/12/2009,1/1/2011,4,1.44910001754761,0,0,0,
1/12/2009,2/1/2011,4,1.47290003299713,0,0,0,
1/12/2009,3/1/2011,4,1.50469994544983,0,0,0,
1/12/2009,4/1/2011,4,1.66019999980927,0,0,0,
1/12/2009,5/1/2011,4,1.66820001602173,0,0,0,
1/12/2009,6/1/2011,4,1.66550004482269,0,0,0,
1/12/2009,7/1/2011,4,1.66079998016357,0,0,0,
1/12/2009,8/1/2011,4,1.65980005264282,0,0,0,
1/12/2009,9/1/2011,4,1.65950000286102,0,0,0,
1/12/2009,10/1/2011,4,1.55499994754791,0,0,0,
1/12/2009,11/1/2011,4,1.54050004482269,0,0,0,
1/12/2009,12/1/2011,4,1.54499995708466,0,0,0,
1/12/2009,1/1/2012,4,1.54949998855591,0,0,0,
1/13/2009,4/1/2009,1,48.3699989318848,,,,
1/13/2009,5/1/2009,1,50.8300018310547,,,,
1/13/2009,7/1/2009,1,53.939998626709,,,,
1/13/2009,8/1/2009,1,54.9900016784668,,,,
1/13/2009,9/1/2009,1,55.9000015258789,,,,
1/13/2009,10/1/2009,1,56.75,,,,
1/13/2009,11/1/2009,1,57.5800018310547,,,,
1/13/2009,1/1/2010,1,59.2000007629395,,,,
1/13/2009,2/1/2010,1,59.9799995422363,,,,
1/13/2009,3/1/2010,1,60.7200012207031,,,,
1/13/2009,4/1/2010,1,61.3899993896484,,,,
1/13/2009,5/1/2010,1,62.0099983215332,,,,
1/13/2009,6/1/2010,1,62.5800018310547,,,,
1/13/2009,7/1/2010,1,63.1100006103516,,,,
1/13/2009,8/1/2010,1,63.6300010681152,,,,
1/13/2009,9/1/2010,1,64.1399993896484,,,,
1/13/2009,10/1/2010,1,64.5899963378906,,,,
1/13/2009,11/1/2010,1,65,,,,
1/13/2009,12/1/2010,1,65.3899993896484,,,,
1/13/2009,1/1/2011,1,65.7699966430664,,,,
1/13/2009,2/1/2011,1,66.1399993896484,,,,
1/13/2009,3/1/2011,1,66.5,,,,
1/13/2009,4/1/2011,1,66.8399963378906,,,,
1/13/2009,5/1/2011,1,67.1500015258789,,,,
1/13/2009,6/1/2011,1,67.4400024414063,,,,
1/13/2009,7/1/2011,1,67.6999969482422,,,,
1/13/2009,8/1/2011,1,67.9199981689453,,,,
1/13/2009,9/1/2011,1,68.1399993896484,,,,
1/13/2009,10/1/2011,1,68.3499984741211,,,,
1/13/2009,11/1/2011,1,68.5500030517578,,,,
1/13/2009,12/1/2011,1,68.7399978637695,,,,
1/13/2009,1/1/2012,1,68.9400024414063,,,,
1/13/2009,2/1/2012,1,69.1399993896484,,,,
1/13/2009,3/1/2012,1,69.3399963378906,,,,
1/13/2009,4/1/2012,1,69.5400009155273,,,,
1/13/2009,5/1/2012,1,69.7399978637695,,,,
1/13/2009,6/1/2012,1,69.9300003051758,,,,
1/13/2009,7/1/2012,1,70.120002746582,,,,
1/13/2009,8/1/2012,1,70.3099975585937,,,,
1/13/2009,9/1/2012,1,70.5,,,,
1/13/2009,10/1/2012,1,70.6900024414063,,,,
1/13/2009,11/1/2012,1,70.870002746582,,,,
1/13/2009,12/1/2012,1,71.0500030517578,,,,
1/13/2009,1/1/2013,1,71.2300033569336,,,,
1/13/2009,2/1/2013,1,71.4000015258789,,,,
1/13/2009,3/1/2013,1,71.5599975585937,,,,
1/13/2009,4/1/2013,1,71.7200012207031,,,,
1/13/2009,5/1/2013,1,71.879997253418,,,,
1/13/2009,6/1/2013,1,72.0400009155273,,,,
1/13/2009,7/1/2013,1,72.2099990844727,,,,
1/13/2009,8/1/2013,1,72.379997253418,,,,
1/13/2009,9/1/2013,1,72.5400009155274,,,,
1/13/2009,10/1/2013,1,72.6999969482422,,,,
1/13/2009,11/1/2013,1,72.8600006103516,,,,
1/13/2009,12/1/2013,1,73.0199966430664,,,,
1/13/2009,1/1/2014,1,73.1600036621094,,,,
1/13/2009,2/1/2014,1,73.3000030517578,,,,
1/13/2009,3/1/2014,1,73.4300003051758,,,,
1/13/2009,4/1/2014,1,73.5599975585938,,,,
1/13/2009,5/1/2014,1,73.6900024414063,,,,
1/13/2009,6/1/2014,1,73.8199996948242,,,,
1/13/2009,7/1/2014,1,73.9499969482422,,,,
1/13/2009,8/1/2014,1,74.0800018310547,,,,
1/13/2009,9/1/2014,1,74.2099990844727,,,,
1/13/2009,10/1/2014,1,74.3300018310547,,,,
1/13/2009,11/1/2014,1,74.4499969482422,,,,
1/13/2009,12/1/2014,1,74.5699996948242,,,,
1/13/2009,6/1/2015,1,75.3399963378906,,,,
1/13/2009,12/1/2015,1,76.0999984741211,,,,
1/13/2009,6/1/2016,1,76.7699966430664,,,,
1/13/2009,12/1/2016,1,77.4100036621094,,,,
1/13/2009,6/1/2017,1,77.9599990844727,,,,
1/13/2009,12/1/2017,1,78.5100021362305,,,,
1/13/2009,2/1/2009,1,37.7799987792969,39.5,36.0999984741211,340615,
1/13/2009,3/1/2009,1,44.7700004577637,45.7700004577637,42.4199981689453,242854,
1/13/2009,6/1/2009,1,52.5400009155274,53.0999984741211,50.060001373291,32297,
1/13/2009,12/1/2009,1,58.4099998474121,59.1399993896484,56.4500007629395,20394,
1/13/2009,2/1/2009,3,1.51409995555878,,,,
1/13/2009,3/1/2009,3,1.51259994506836,,,,
1/13/2009,4/1/2009,3,1.51510000228882,,,,
1/13/2009,5/1/2009,3,1.52509999275208,,,,
1/13/2009,6/1/2009,3,1.53910005092621,,,,
1/13/2009,7/1/2009,3,1.56710004806519,,,,
1/13/2009,8/1/2009,3,1.59909999370575,,,,
1/13/2009,9/1/2009,3,1.63359999656677,,,,
1/13/2009,10/1/2009,3,1.66509997844696,,,,
1/13/2009,11/1/2009,3,1.68910002708435,,,,
1/13/2009,12/1/2009,3,1.71159994602203,,,,
1/13/2009,1/1/2010,3,1.7305999994278,,,,
1/13/2009,2/1/2010,3,1.74259996414185,,,,
1/13/2009,3/1/2010,3,1.74559998512268,,,,
1/13/2009,4/1/2010,3,1.74559998512268,,,,
1/13/2009,5/1/2010,3,1.74609994888306,,,,
1/13/2009,6/1/2010,3,1.75059998035431,,,,
1/13/2009,7/1/2010,3,1.76709997653961,,,,
1/13/2009,8/1/2010,3,1.78610002994537,,,,
1/13/2009,9/1/2010,3,1.80659997463226,,,,
1/13/2009,10/1/2010,3,1.82710003852844,,,,
1/13/2009,11/1/2010,3,1.84660005569458,,,,
1/13/2009,12/1/2010,3,1.86510002613068,,,,
1/13/2009,1/1/2011,3,1.88359999656677,,,,
1/13/2009,2/1/2011,3,1.89209997653961,,,,
1/13/2009,3/1/2011,3,1.88460004329681,,,,
1/13/2009,4/1/2011,3,1.86459994316101,,,,
1/13/2009,5/1/2011,3,1.84510004520416,,,,
1/13/2009,6/1/2011,3,1.82959997653961,,,,
1/13/2009,7/1/2011,3,1.84010004997253,,,,
1/13/2009,8/1/2011,3,1.85510003566742,,,,
1/13/2009,9/1/2011,3,1.87360000610352,,,,
1/13/2009,10/1/2011,3,1.89160001277924,,,,
1/13/2009,11/1/2011,3,1.90859997272491,,,,
1/13/2009,12/1/2011,3,1.92509996891022,,,,
1/13/2009,1/1/2012,3,1.94210004806519,,,,
1/13/2009,2/1/2009,4,1.14890003204346,,,,
1/13/2009,3/1/2009,4,1.18939995765686,,,,
1/13/2009,4/1/2009,4,1.32140004634857,,,,
1/13/2009,5/1/2009,4,1.34539997577667,,,,
1/13/2009,6/1/2009,4,1.3688999414444,,,,
1/13/2009,7/1/2009,4,1.38240003585815,,,,
1/13/2009,8/1/2009,4,1.39189994335175,,,,
1/13/2009,9/1/2009,4,1.39690005779266,,,,
1/13/2009,10/1/2009,4,1.3043999671936,,,,
1/13/2009,11/1/2009,4,1.31239998340607,,,,
1/13/2009,12/1/2009,4,1.32739996910095,,,,
1/13/2009,1/1/2010,4,1.35189998149872,,,,
1/13/2009,2/1/2010,4,1.38039994239807,,,,
1/13/2009,3/1/2010,4,1.41390001773834,,,,
1/13/2009,4/1/2010,4,1.56389999389648,,,,
1/13/2009,5/1/2010,4,1.58140003681183,,,,
1/13/2009,6/1/2010,4,1.58790004253387,,,,
1/13/2009,7/1/2010,4,1.59189999103546,,,,
1/13/2009,8/1/2010,4,1.58940005302429,,,,
1/13/2009,9/1/2010,4,1.57739996910095,,,,
1/13/2009,10/1/2010,4,1.47739994525909,,,,
1/13/2009,11/1/2010,4,1.47039997577667,,,,
1/13/2009,12/1/2010,4,1.47940003871918,,,,
1/13/2009,1/1/2011,4,1.4938999414444,,,,
1/13/2009,2/1/2011,4,1.51769995689392,,,,
1/13/2009,3/1/2011,4,1.54949998855591,,,,
1/13/2009,4/1/2011,4,1.70500004291534,,,,
1/13/2009,5/1/2011,4,1.71300005912781,,,,
1/13/2009,6/1/2011,4,1.71029996871948,,,,
1/13/2009,7/1/2011,4,1.70560002326965,,,,
1/13/2009,8/1/2011,4,1.70459997653961,,,,
1/13/2009,9/1/2011,4,1.7043000459671,,,,
1/13/2009,10/1/2011,4,1.59979999065399,,,,
1/13/2009,11/1/2011,4,1.58529996871948,,,,
1/13/2009,12/1/2011,4,1.58980000019074,,,,
1/13/2009,1/1/2012,4,1.59430003166199,,,,
1/14/2009,5/1/2009,1,50.7099990844727,,,,
1/14/2009,6/1/2009,1,52.4199981689453,,,,
1/14/2009,7/1/2009,1,53.8300018310547,,,,
1/14/2009,8/1/2009,1,54.8600006103516,,,,
1/14/2009,9/1/2009,1,55.7700004577637,,,,
1/14/2009,10/1/2009,1,56.6500015258789,,,,
1/14/2009,11/1/2009,1,57.5099983215332,,,,
1/14/2009,12/1/2009,1,58.3600006103516,,,,
1/14/2009,1/1/2010,1,59.1399993896484,,,,
1/14/2009,2/1/2010,1,59.9099998474121,,,,
1/14/2009,3/1/2010,1,60.6399993896484,,,,
1/14/2009,4/1/2010,1,61.310001373291,,,,
1/14/2009,5/1/2010,1,61.9300003051758,,,,
1/14/2009,6/1/2010,1,62.4900016784668,,,,
1/14/2009,7/1/2010,1,63.0299987792969,,,,
1/14/2009,8/1/2010,1,63.560001373291,,,,
1/14/2009,9/1/2010,1,64.0800018310547,,,,
1/14/2009,10/1/2010,1,64.5400009155273,,,,
1/14/2009,11/1/2010,1,64.9599990844727,,,,
1/14/2009,1/1/2011,1,65.75,,,,
1/14/2009,2/1/2011,1,66.1399993896484,,,,
1/14/2009,3/1/2011,1,66.5199966430664,,,,
1/14/2009,4/1/2011,1,66.870002746582,,,,
1/14/2009,5/1/2011,1,67.1999969482422,,,,
1/14/2009,6/1/2011,1,67.5100021362305,,,,
1/14/2009,7/1/2011,1,67.7900009155273,,,,
1/14/2009,8/1/2011,1,68.0299987792969,,,,
1/14/2009,9/1/2011,1,68.2600021362305,,,,
1/14/2009,10/1/2011,1,68.4800033569336,,,,
1/14/2009,11/1/2011,1,68.6999969482422,,,,
1/14/2009,12/1/2011,1,68.9100036621094,,,,
1/14/2009,1/1/2012,1,69.120002746582,,,,
1/14/2009,2/1/2012,1,69.3199996948242,,,,
1/14/2009,3/1/2012,1,69.5199966430664,,,,
1/14/2009,4/1/2012,1,69.7200012207031,,,,
1/14/2009,5/1/2012,1,69.9199981689453,,,,
1/14/2009,6/1/2012,1,70.120002746582,,,,
1/14/2009,7/1/2012,1,70.3199996948242,,,,
1/14/2009,8/1/2012,1,70.5199966430664,,,,
1/14/2009,9/1/2012,1,70.7099990844727,,,,
1/14/2009,10/1/2012,1,70.9000015258789,,,,
1/14/2009,11/1/2012,1,71.0800018310547,,,,
1/14/2009,12/1/2012,1,71.2600021362305,,,,
1/14/2009,1/1/2013,1,71.4300003051758,,,,
1/14/2009,2/1/2013,1,71.5899963378906,,,,
1/14/2009,3/1/2013,1,71.75,,,,
1/14/2009,4/1/2013,1,71.9100036621094,,,,
1/14/2009,5/1/2013,1,72.0599975585938,,,,
1/14/2009,6/1/2013,1,72.2200012207031,,,,
1/14/2009,7/1/2013,1,72.379997253418,,,,
1/14/2009,8/1/2013,1,72.5400009155274,,,,
1/14/2009,9/1/2013,1,72.6999969482422,,,,
1/14/2009,10/1/2013,1,72.8600006103516,,,,
1/14/2009,11/1/2013,1,73.0100021362305,,,,
1/14/2009,12/1/2013,1,73.1600036621094,,,,
1/14/2009,1/1/2014,1,73.3000030517578,,,,
1/14/2009,2/1/2014,1,73.4400024414063,,,,
1/14/2009,3/1/2014,1,73.5699996948242,,,,
1/14/2009,4/1/2014,1,73.6999969482422,,,,
1/14/2009,5/1/2014,1,73.8300018310547,,,,
1/14/2009,6/1/2014,1,73.9599990844727,,,,
1/14/2009,7/1/2014,1,74.0899963378906,,,,
1/14/2009,8/1/2014,1,74.2200012207031,,,,
1/14/2009,9/1/2014,1,74.3499984741211,,,,
1/14/2009,10/1/2014,1,74.4700012207031,,,,
1/14/2009,11/1/2014,1,74.5899963378906,,,,
1/14/2009,12/1/2014,1,74.7099990844727,,,,
1/14/2009,6/1/2015,1,75.4800033569336,,,,
1/14/2009,12/1/2015,1,76.2399978637695,,,,
1/14/2009,6/1/2016,1,76.9899978637695,,,,
1/14/2009,12/1/2016,1,77.7099990844727,,,,
1/14/2009,6/1/2017,1,78.3399963378906,,,,
1/14/2009,12/1/2017,1,78.9599990844727,,,,
1/14/2009,2/1/2009,1,37.2799987792969,39.4500007629395,35.5200004577637,311078,
1/14/2009,3/1/2009,1,44.189998626709,45.9199981689453,42.5200004577637,259288,
1/14/2009,4/1/2009,1,48.2799987792969,49.3699989318848,46.5999984741211,78281,
1/14/2009,12/1/2010,1,65.3600006103516,65.9000015258789,63.25,5633,
1/14/2009,2/1/2009,3,1.46309995651245,,,,
1/14/2009,3/1/2009,3,1.46200001239777,,,,
1/14/2009,4/1/2009,3,1.47099995613098,,,,
1/14/2009,5/1/2009,3,1.48699998855591,,,,
1/14/2009,6/1/2009,3,1.50399994850159,,,,
1/14/2009,7/1/2009,3,1.53299999237061,,,,
1/14/2009,8/1/2009,3,1.56500005722046,,,,
1/14/2009,9/1/2009,3,1.60099995136261,,,,
1/14/2009,10/1/2009,3,1.63349997997284,,,,
1/14/2009,11/1/2009,3,1.65950000286102,,,,
1/14/2009,12/1/2009,3,1.68350005149841,,,,
1/14/2009,1/1/2010,3,1.70350003242493,,,,
1/14/2009,2/1/2010,3,1.71599996089935,,,,
1/14/2009,3/1/2010,3,1.71850001811981,,,,
1/14/2009,4/1/2010,3,1.71850001811981,,,,
1/14/2009,5/1/2010,3,1.71899998188019,,,,
1/14/2009,6/1/2010,3,1.72350001335144,,,,
1/14/2009,7/1/2010,3,1.74000000953674,,,,
1/14/2009,8/1/2010,3,1.75899994373322,,,,
1/14/2009,9/1/2010,3,1.77950000762939,,,,
1/14/2009,10/1/2010,3,1.79999995231628,,,,
1/14/2009,11/1/2010,3,1.81949996948242,,,,
1/14/2009,12/1/2010,3,1.83800005912781,,,,
1/14/2009,1/1/2011,3,1.8565000295639,,,,
1/14/2009,2/1/2011,3,1.86500000953674,,,,
1/14/2009,3/1/2011,3,1.8565000295639,,,,
1/14/2009,4/1/2011,3,1.83550000190735,,,,
1/14/2009,5/1/2011,3,1.81500005722046,,,,
1/14/2009,6/1/2011,3,1.79849994182587,,,,
1/14/2009,7/1/2011,3,1.80949997901917,,,,
1/14/2009,8/1/2011,3,1.82599997520447,,,,
1/14/2009,9/1/2011,3,1.84599995613098,,,,
1/14/2009,10/1/2011,3,1.86500000953674,,,,
1/14/2009,11/1/2011,3,1.88300001621246,,,,
1/14/2009,12/1/2011,3,1.90050005912781,,,,
1/14/2009,1/1/2012,3,1.91750001907349,,,,
1/14/2009,4/1/2009,4,1.32469999790192,,,,
1/14/2009,5/1/2009,4,1.34669995307922,,,,
1/14/2009,6/1/2009,4,1.36819994449615,,,,
1/14/2009,7/1/2009,4,1.37969994544983,,,,
1/14/2009,8/1/2009,4,1.38820004463196,,,,
1/14/2009,9/1/2009,4,1.39219999313355,,,,
1/14/2009,10/1/2009,4,1.29970002174377,,,,
1/14/2009,11/1/2009,4,1.30770003795624,,,,
1/14/2009,12/1/2009,4,1.32270002365112,,,,
1/14/2009,1/1/2010,4,1.34720003604889,,,,
1/14/2009,2/1/2010,4,1.37569999694824,,,,
1/14/2009,3/1/2010,4,1.40919995307922,,,,
1/14/2009,4/1/2010,4,1.55920004844666,,,,
1/14/2009,5/1/2010,4,1.57669997215271,,,,
1/14/2009,6/1/2010,4,1.58319997787476,,,,
1/14/2009,7/1/2010,4,1.58720004558563,,,,
1/14/2009,8/1/2010,4,1.58469998836517,,,,
1/14/2009,9/1/2010,4,1.57270002365112,,,,
1/14/2009,10/1/2010,4,1.47269999980927,,,,
1/14/2009,11/1/2010,4,1.46570003032684,,,,
1/14/2009,12/1/2010,4,1.47469997406006,,,,
1/14/2009,1/1/2011,4,1.48919999599457,,,,
1/14/2009,2/1/2011,4,1.51300001144409,,,,
1/14/2009,3/1/2011,4,1.54480004310608,,,,
1/14/2009,4/1/2011,4,1.70029997825623,,,,
1/14/2009,5/1/2011,4,1.70829999446869,,,,
1/14/2009,6/1/2011,4,1.70560002326965,,,,
1/14/2009,7/1/2011,4,1.70089995861053,,,,
1/14/2009,8/1/2011,4,1.69990003108978,,,,
1/14/2009,9/1/2011,4,1.69959998130798,,,,
1/14/2009,10/1/2011,4,1.59510004520416,,,,
1/14/2009,11/1/2011,4,1.58060002326965,,,,
1/14/2009,12/1/2011,4,1.58510005474091,,,,
1/14/2009,1/1/2012,4,1.58959996700287,,,,
1/14/2009,2/1/2009,4,1.16770005226135,1.1900999546051,1.09200000762939,34399,
1/14/2009,3/1/2009,4,1.2036999464035,1.22119998931885,1.13300001621246,24414,
1/15/2009,4/1/2009,1,48.1100006103516,,,,
1/15/2009,5/1/2009,1,50.6100006103516,,,,
1/15/2009,6/1/2009,1,52.3899993896484,,,,
1/15/2009,7/1/2009,1,53.7999992370605,,,,
1/15/2009,8/1/2009,1,54.7999992370606,,,,
1/15/2009,9/1/2009,1,55.7200012207031,,,,
1/15/2009,10/1/2009,1,56.6100006103516,,,,
1/15/2009,11/1/2009,1,57.4799995422363,,,,
1/15/2009,12/1/2009,1,58.3400001525879,,,,
1/15/2009,1/1/2010,1,59.0999984741211,,,,
1/15/2009,2/1/2010,1,59.8499984741211,,,,
1/15/2009,3/1/2010,1,60.5499992370605,,,,
1/15/2009,4/1/2010,1,61.2000007629395,,,,
1/15/2009,5/1/2010,1,61.7999992370605,,,,
1/15/2009,6/1/2010,1,62.3499984741211,,,,
1/15/2009,7/1/2010,1,62.8600006103516,,,,
1/15/2009,8/1/2010,1,63.3699989318848,,,,
1/15/2009,9/1/2010,1,63.8699989318848,,,,
1/15/2009,10/1/2010,1,64.3199996948242,,,,
1/15/2009,11/1/2010,1,64.7399978637695,,,,
1/15/2009,12/1/2010,1,65.1399993896484,,,,
1/15/2009,1/1/2011,1,65.5400009155273,,,,
1/15/2009,2/1/2011,1,65.9300003051758,,,,
1/15/2009,3/1/2011,1,66.3199996948242,,,,
1/15/2009,4/1/2011,1,66.6800003051758,,,,
1/15/2009,5/1/2011,1,67.0199966430664,,,,
1/15/2009,6/1/2011,1,67.3399963378906,,,,
1/15/2009,7/1/2011,1,67.620002746582,,,,
1/15/2009,8/1/2011,1,67.879997253418,,,,
1/15/2009,9/1/2011,1,68.129997253418,,,,
1/15/2009,10/1/2011,1,68.3600006103516,,,,
1/15/2009,11/1/2011,1,68.5800018310547,,,,
1/15/2009,12/1/2011,1,68.7900009155274,,,,
1/15/2009,1/1/2012,1,69,,,,
1/15/2009,2/1/2012,1,69.1999969482422,,,,
1/15/2009,3/1/2012,1,69.4000015258789,,,,
1/15/2009,4/1/2012,1,69.5999984741211,,,,
1/15/2009,5/1/2012,1,69.8000030517578,,,,
1/15/2009,6/1/2012,1,70,,,,
1/15/2009,7/1/2012,1,70.1999969482422,,,,
1/15/2009,8/1/2012,1,70.4000015258789,,,,
1/15/2009,9/1/2012,1,70.5899963378906,,,,
1/15/2009,10/1/2012,1,70.7799987792969,,,,
1/15/2009,11/1/2012,1,70.9599990844727,,,,
1/15/2009,12/1/2012,1,71.1399993896484,,,,
1/15/2009,1/1/2013,1,71.3099975585938,,,,
1/15/2009,2/1/2013,1,71.4700012207031,,,,
1/15/2009,3/1/2013,1,71.620002746582,,,,
1/15/2009,4/1/2013,1,71.7699966430664,,,,
1/15/2009,5/1/2013,1,71.9199981689453,,,,
1/15/2009,6/1/2013,1,72.0699996948242,,,,
1/15/2009,7/1/2013,1,72.2200012207031,,,,
1/15/2009,8/1/2013,1,72.370002746582,,,,
1/15/2009,9/1/2013,1,72.5199966430664,,,,
1/15/2009,10/1/2013,1,72.6699981689453,,,,
1/15/2009,11/1/2013,1,72.8199996948242,,,,
1/15/2009,12/1/2013,1,72.9700012207031,,,,
1/15/2009,1/1/2014,1,73.1100006103516,,,,
1/15/2009,2/1/2014,1,73.25,,,,
1/15/2009,3/1/2014,1,73.379997253418,,,,
1/15/2009,4/1/2014,1,73.5100021362305,,,,
1/15/2009,5/1/2014,1,73.6399993896484,,,,
1/15/2009,6/1/2014,1,73.7699966430664,,,,
1/15/2009,7/1/2014,1,73.9000015258789,,,,
1/15/2009,8/1/2014,1,74.0299987792969,,,,
1/15/2009,9/1/2014,1,74.1600036621094,,,,
1/15/2009,10/1/2014,1,74.2900009155273,,,,
1/15/2009,11/1/2014,1,74.4100036621094,,,,
1/15/2009,12/1/2014,1,74.5299987792969,,,,
1/15/2009,6/1/2015,1,75.3000030517578,,,,
1/15/2009,12/1/2015,1,76.0599975585938,,,,
1/15/2009,6/1/2016,1,76.8099975585938,,,,
1/15/2009,12/1/2016,1,77.5299987792969,,,,
1/15/2009,6/1/2017,1,78.1600036621094,,,,
1/15/2009,12/1/2017,1,78.7799987792969,,,,
1/15/2009,2/1/2009,1,35.4000015258789,37.9900016784668,33.2000007629395,179925,
1/15/2009,3/1/2009,1,43.5400009155273,45.2700004577637,40.9099998474121,272603,
1/15/2009,2/1/2009,3,1.48710000514984,,,,
1/15/2009,3/1/2009,3,1.48099994659424,,,,
1/15/2009,4/1/2009,3,1.48699998855591,1.5,1.42999994754791,9708,
1/15/2009,5/1/2009,3,1.50250005722046,1.51800000667572,1.44620001316071,9125,
1/15/2009,6/1/2009,3,1.52199995517731,1.53750002384186,1.46700000762939,10103,
1/15/2009,7/1/2009,3,1.55550003051758,1.55770003795624,1.50310003757477,6507,
1/15/2009,8/1/2009,3,1.58949995040894,1.59300005435944,1.53999996185303,2996,
1/15/2009,9/1/2009,3,1.62450003623962,1.62750005722046,1.58000004291534,2261,
1/15/2009,10/1/2009,3,1.65649998188019,1.65750002861023,1.61300003528595,863,
1/15/2009,11/1/2009,3,1.682000041008,1.68610000610352,1.63619995117188,868,
1/15/2009,12/1/2009,3,1.70550000667572,1.70500004291534,1.65269994735718,1533,
1/15/2009,1/1/2010,3,1.72549998760223,1.72339999675751,1.68900001049042,213,
1/15/2009,2/1/2010,3,1.73749995231628,1.72200000286102,1.7010999917984,61,
1/15/2009,3/1/2010,3,1.73950004577637,1.69500005245209,1.69500005245209,59,
1/15/2009,4/1/2010,3,1.74000000953674,0,0,12,
1/15/2009,5/1/2010,3,1.74100005626678,1.74399995803833,1.74399995803833,16,
1/15/2009,6/1/2010,3,1.74549996852875,1.72000002861023,1.72000002861023,11,
1/15/2009,7/1/2010,3,1.76199996471405,0,0,3,
1/15/2009,8/1/2010,3,1.78100001811981,1.78400003910065,1.78400003910065,1,
1/15/2009,9/1/2010,3,1.8014999628067,1.80449998378754,1.80449998378754,4,
1/15/2009,10/1/2010,3,1.82200002670288,0,0,7,
1/15/2009,11/1/2010,3,1.84150004386902,0,0,5,
1/15/2009,12/1/2010,3,1.86000001430511,1.83000004291534,1.83000004291534,18,
1/15/2009,1/1/2011,3,1.87849998474121,1.85000002384186,1.85000002384186,2,
1/15/2009,2/1/2011,3,1.88699996471405,1.86000001430511,1.86000001430511,1,
1/15/2009,3/1/2011,3,1.87849998474121,0,0,0,
1/15/2009,4/1/2011,3,1.85749995708466,0,0,0,
1/15/2009,5/1/2011,3,1.83700001239777,0,0,1,
1/15/2009,6/1/2011,3,1.82050001621246,0,0,0,
1/15/2009,7/1/2011,3,1.83150005340576,0,0,0,
1/15/2009,8/1/2011,3,1.84800004959106,0,0,0,
1/15/2009,9/1/2011,3,1.86800003051758,0,0,0,
1/15/2009,10/1/2011,3,1.88699996471405,0,0,0,
1/15/2009,11/1/2011,3,1.90499997138977,0,0,0,
1/15/2009,12/1/2011,3,1.92250001430511,0,0,0,
1/15/2009,1/1/2012,3,1.93949997425079,0,0,0,
1/15/2009,2/1/2009,4,1.1742000579834,,,,
1/15/2009,3/1/2009,4,1.20809996128082,,,,
1/15/2009,4/1/2009,4,1.32969999313355,,,,
1/15/2009,5/1/2009,4,1.35020005702972,,,,
1/15/2009,6/1/2009,4,1.37020003795624,,,,
1/15/2009,7/1/2009,4,1.38119995594025,,,,
1/15/2009,8/1/2009,4,1.38970005512238,,,,
1/15/2009,9/1/2009,4,1.394700050354,,,,
1/15/2009,10/1/2009,4,1.30169999599457,,,,
1/15/2009,11/1/2009,4,1.31019997596741,,,,
1/15/2009,12/1/2009,4,1.32620000839233,,,,
1/15/2009,1/1/2010,4,1.3507000207901,,,,
1/15/2009,2/1/2010,4,1.37919998168945,,,,
1/15/2009,3/1/2010,4,1.41270005702972,,,,
1/15/2009,4/1/2010,4,1.56270003318787,,,,
1/15/2009,5/1/2010,4,1.58019995689392,,,,
1/15/2009,6/1/2010,4,1.58669996261597,,,,
1/15/2009,7/1/2010,4,1.5916999578476,,,,
1/15/2009,8/1/2010,4,1.59019994735718,,,,
1/15/2009,9/1/2010,4,1.57920002937317,,,,
1/15/2009,10/1/2010,4,1.48020005226135,,,,
1/15/2009,11/1/2010,4,1.47420001029968,,,,
1/15/2009,12/1/2010,4,1.48420000076294,,,,
1/15/2009,1/1/2011,4,1.49870002269745,,,,
1/15/2009,2/1/2011,4,1.52250003814697,,,,
1/15/2009,3/1/2011,4,1.55429995059967,,,,
1/15/2009,4/1/2011,4,1.70980000495911,,,,
1/15/2009,5/1/2011,4,1.71780002117157,,,,
1/15/2009,6/1/2011,4,1.71510004997253,,,,
1/15/2009,7/1/2011,4,1.71039998531342,,,,
1/15/2009,8/1/2011,4,1.70940005779266,,,,
1/15/2009,9/1/2011,4,1.70910000801086,,,,
1/15/2009,10/1/2011,4,1.60459995269775,,,,
1/15/2009,11/1/2011,4,1.59010004997253,,,,
1/15/2009,12/1/2011,4,1.5945999622345,,,,
1/15/2009,1/1/2012,4,1.59909999370575,,,,
1/16/2009,2/1/2009,1,36.5099983215332,,,,
1/16/2009,3/1/2009,1,42.5699996948242,,,,
1/16/2009,4/1/2009,1,47.0200004577637,,,,
1/16/2009,5/1/2009,1,49.5099983215332,,,,
1/16/2009,6/1/2009,1,51.3499984741211,,,,
1/16/2009,7/1/2009,1,52.7900009155273,,,,
1/16/2009,8/1/2009,1,53.8199996948242,,,,
1/16/2009,9/1/2009,1,54.810001373291,,,,
1/16/2009,10/1/2009,1,55.7599983215332,,,,
1/16/2009,11/1/2009,1,56.6699981689453,,,,
1/16/2009,12/1/2009,1,57.5499992370605,,,,
1/16/2009,1/1/2010,1,58.3300018310547,,,,
1/16/2009,2/1/2010,1,59.0999984741211,,,,
1/16/2009,3/1/2010,1,59.8199996948242,,,,
1/16/2009,4/1/2010,1,60.4900016784668,,,,
1/16/2009,5/1/2010,1,61.1100006103516,,,,
1/16/2009,6/1/2010,1,61.6699981689453,,,,
1/16/2009,7/1/2010,1,62.2000007629395,,,,
1/16/2009,8/1/2010,1,62.7299995422363,,,,
1/16/2009,9/1/2010,1,63.25,,,,
1/16/2009,10/1/2010,1,63.7299995422363,,,,
1/16/2009,11/1/2010,1,64.1699981689453,,,,
1/16/2009,12/1/2010,1,64.5899963378906,,,,
1/16/2009,1/1/2011,1,64.9800033569336,,,,
1/16/2009,2/1/2011,1,65.370002746582,,,,
1/16/2009,3/1/2011,1,65.75,,,,
1/16/2009,4/1/2011,1,66.0999984741211,,,,
1/16/2009,5/1/2011,1,66.4300003051758,,,,
1/16/2009,6/1/2011,1,66.7399978637695,,,,
1/16/2009,7/1/2011,1,67.0100021362305,,,,
1/16/2009,8/1/2011,1,67.2600021362305,,,,
1/16/2009,9/1/2011,1,67.5,,,,
1/16/2009,10/1/2011,1,67.7200012207031,,,,
1/16/2009,11/1/2011,1,67.9300003051758,,,,
1/16/2009,12/1/2011,1,68.1399993896484,,,,
1/16/2009,1/1/2012,1,68.3499984741211,,,,
1/16/2009,2/1/2012,1,68.5500030517578,,,,
1/16/2009,3/1/2012,1,68.75,,,,
1/16/2009,4/1/2012,1,68.9499969482422,,,,
1/16/2009,5/1/2012,1,69.1500015258789,,,,
1/16/2009,6/1/2012,1,69.3499984741211,,,,
1/16/2009,7/1/2012,1,69.5500030517578,,,,
1/16/2009,8/1/2012,1,69.75,,,,
1/16/2009,9/1/2012,1,69.9400024414063,,,,
1/16/2009,10/1/2012,1,70.129997253418,,,,
1/16/2009,11/1/2012,1,70.3099975585937,,,,
1/16/2009,12/1/2012,1,70.4899978637695,,,,
1/16/2009,1/1/2013,1,70.6600036621094,,,,
1/16/2009,2/1/2013,1,70.8199996948242,,,,
1/16/2009,3/1/2013,1,70.9700012207031,,,,
1/16/2009,4/1/2013,1,71.120002746582,,,,
1/16/2009,5/1/2013,1,71.2699966430664,,,,
1/16/2009,6/1/2013,1,71.4199981689453,,,,
1/16/2009,7/1/2013,1,71.5699996948242,,,,
1/16/2009,8/1/2013,1,71.7200012207031,,,,
1/16/2009,9/1/2013,1,71.870002746582,,,,
1/16/2009,10/1/2013,1,72.0199966430664,,,,
1/16/2009,11/1/2013,1,72.1699981689453,,,,
1/16/2009,12/1/2013,1,72.3199996948242,,,,
1/16/2009,1/1/2014,1,72.4499969482422,,,,
1/16/2009,2/1/2014,1,72.5800018310547,,,,
1/16/2009,3/1/2014,1,72.7099990844727,,,,
1/16/2009,4/1/2014,1,72.8399963378906,,,,
1/16/2009,5/1/2014,1,72.9700012207031,,,,
1/16/2009,6/1/2014,1,73.0999984741211,,,,
1/16/2009,7/1/2014,1,73.2300033569336,,,,
1/16/2009,8/1/2014,1,73.3600006103516,,,,
1/16/2009,9/1/2014,1,73.4899978637695,,,,
1/16/2009,10/1/2014,1,73.6100006103516,,,,
1/16/2009,11/1/2014,1,73.7300033569336,,,,
1/16/2009,12/1/2014,1,73.8499984741211,,,,
1/16/2009,6/1/2015,1,74.620002746582,,,,
1/16/2009,12/1/2015,1,75.379997253418,,,,
1/16/2009,6/1/2016,1,76.129997253418,,,,
1/16/2009,12/1/2016,1,76.8499984741211,,,,
1/16/2009,6/1/2017,1,77.4800033569336,,,,
1/16/2009,12/1/2017,1,78.0999984741211,,,,
1/16/2009,4/1/2009,3,1.4708000421524,,,,
1/16/2009,5/1/2009,3,1.48529994487762,,,,
1/16/2009,8/1/2009,3,1.57379996776581,,,,
1/16/2009,9/1/2009,3,1.6088000535965,,,,
1/16/2009,10/1/2009,3,1.64030003547668,,,,
1/16/2009,11/1/2009,3,1.6657999753952,,,,
1/16/2009,12/1/2009,3,1.68879997730255,,,,
1/16/2009,1/1/2010,3,1.70829999446869,,,,
1/16/2009,2/1/2010,3,1.71979999542236,,,,
1/16/2009,3/1/2010,3,1.71979999542236,,,,
1/16/2009,4/1/2010,3,1.71979999542236,,,,
1/16/2009,5/1/2010,3,1.72029995918274,,,,
1/16/2009,6/1/2010,3,1.72430002689362,,,,
1/16/2009,7/1/2010,3,1.74080002307892,,,,
1/16/2009,8/1/2010,3,1.75979995727539,,,,
1/16/2009,9/1/2010,3,1.78030002117157,,,,
1/16/2009,10/1/2010,3,1.80079996585846,,,,
1/16/2009,11/1/2010,3,1.8202999830246,,,,
1/16/2009,12/1/2010,3,1.83879995346069,,,,
1/16/2009,1/1/2011,3,1.85730004310608,,,,
1/16/2009,2/1/2011,3,1.86580002307892,,,,
1/16/2009,3/1/2011,3,1.85730004310608,,,,
1/16/2009,4/1/2011,3,1.83630001544952,,,,
1/16/2009,5/1/2011,3,1.81579995155334,,,,
1/16/2009,6/1/2011,3,1.79929995536804,,,,
1/16/2009,7/1/2011,3,1.81029999256134,,,,
1/16/2009,8/1/2011,3,1.82679998874664,,,,
1/16/2009,9/1/2011,3,1.84679996967316,,,,
1/16/2009,10/1/2011,3,1.86580002307892,,,,
1/16/2009,11/1/2011,3,1.88380002975464,,,,
1/16/2009,12/1/2011,3,1.90129995346069,,,,
1/16/2009,1/1/2012,3,1.91830003261566,,,,
1/16/2009,2/1/2009,3,1.47339999675751,1.52830004692078,1.44900000095367,28317,
1/16/2009,3/1/2009,3,1.46430003643036,1.52030003070831,1.44260001182556,27444,
1/16/2009,6/1/2009,3,1.50429999828339,1.55739998817444,1.48590004444122,4380,
1/16/2009,7/1/2009,3,1.53830003738403,1.58500003814697,1.53199994564056,1364,
1/16/2009,2/1/2009,4,1.16719996929169,,,,
1/16/2009,3/1/2009,4,1.19869995117188,,,,
1/16/2009,4/1/2009,4,1.31519997119904,,,,
1/16/2009,5/1/2009,4,1.33169996738434,,,,
1/16/2009,6/1/2009,4,1.34870004653931,,,,
1/16/2009,7/1/2009,4,1.3581999540329,,,,
1/16/2009,8/1/2009,4,1.36469995975494,,,,
1/16/2009,9/1/2009,4,1.36819994449615,,,,
1/16/2009,10/1/2009,4,1.27520000934601,,,,
1/16/2009,11/1/2009,4,1.28419995307922,,,,
1/16/2009,12/1/2009,4,1.30069994926453,,,,
1/16/2009,1/1/2010,4,1.32519996166229,,,,
1/16/2009,2/1/2010,4,1.35370004177094,,,,
1/16/2009,3/1/2010,4,1.38719999790192,,,,
1/16/2009,4/1/2010,4,1.53719997406006,,,,
1/16/2009,5/1/2010,4,1.5547000169754,,,,
1/16/2009,6/1/2010,4,1.56120002269745,,,,
1/16/2009,7/1/2010,4,1.56620001792908,,,,
1/16/2009,8/1/2010,4,1.56470000743866,,,,
1/16/2009,9/1/2010,4,1.55369997024536,,,,
1/16/2009,10/1/2010,4,1.45469999313355,,,,
1/16/2009,11/1/2010,4,1.44869995117188,,,,
1/16/2009,12/1/2010,4,1.45869994163513,,,,
1/16/2009,1/1/2011,4,1.47319996356964,,,,
1/16/2009,2/1/2011,4,1.49699997901917,,,,
1/16/2009,3/1/2011,4,1.52880001068115,,,,
1/16/2009,4/1/2011,4,1.6842999458313,,,,
1/16/2009,5/1/2011,4,1.69229996204376,,,,
1/16/2009,6/1/2011,4,1.68959999084473,,,,
1/16/2009,7/1/2011,4,1.6849000453949,,,,
1/16/2009,8/1/2011,4,1.68389999866486,,,,
1/16/2009,9/1/2011,4,1.68359994888306,,,,
1/16/2009,10/1/2011,4,1.57910001277924,,,,
1/16/2009,11/1/2011,4,1.56459999084473,,,,
1/16/2009,12/1/2011,4,1.56910002231598,,,,
1/16/2009,1/1/2012,4,1.57360005378723,,,,
1/20/2009,2/1/2009,1,38.7400016784668,,,,
1/20/2009,5/1/2009,1,46.560001373291,,,,
1/20/2009,6/1/2009,1,48.2799987792969,,,,
1/20/2009,7/1/2009,1,49.6399993896484,,,,
1/20/2009,8/1/2009,1,50.5900001525879,,,,
1/20/2009,9/1/2009,1,51.5099983215332,,,,
1/20/2009,10/1/2009,1,52.4000015258789,,,,
1/20/2009,11/1/2009,1,53.2700004577637,,,,
1/20/2009,12/1/2009,1,54.1300010681152,,,,
1/20/2009,1/1/2010,1,54.9300003051758,,,,
1/20/2009,2/1/2010,1,55.7099990844727,,,,
1/20/2009,3/1/2010,1,56.4300003051758,,,,
1/20/2009,4/1/2010,1,57.0999984741211,,,,
1/20/2009,5/1/2010,1,57.7200012207031,,,,
1/20/2009,6/1/2010,1,58.2799987792969,,,,
1/20/2009,7/1/2010,1,58.8199996948242,,,,
1/20/2009,8/1/2010,1,59.3600006103516,,,,
1/20/2009,9/1/2010,1,59.8899993896484,,,,
1/20/2009,10/1/2010,1,60.3800010681152,,,,
1/20/2009,11/1/2010,1,60.8300018310547,,,,
1/20/2009,12/1/2010,1,61.2599983215332,,,,
1/20/2009,1/1/2011,1,61.6599998474121,,,,
1/20/2009,2/1/2011,1,62.060001373291,,,,
1/20/2009,3/1/2011,1,62.4500007629395,,,,
1/20/2009,4/1/2011,1,62.810001373291,,,,
1/20/2009,5/1/2011,1,63.1500015258789,,,,
1/20/2009,6/1/2011,1,63.4700012207031,,,,
1/20/2009,7/1/2011,1,63.7400016784668,,,,
1/20/2009,8/1/2011,1,64,,,,
1/20/2009,9/1/2011,1,64.2399978637695,,,,
1/20/2009,10/1/2011,1,64.4700012207031,,,,
1/20/2009,11/1/2011,1,64.6900024414063,,,,
1/20/2009,12/1/2011,1,64.9100036621094,,,,
1/20/2009,1/1/2012,1,65.129997253418,,,,
1/20/2009,2/1/2012,1,65.3399963378906,,,,
1/20/2009,3/1/2012,1,65.5500030517578,,,,
1/20/2009,4/1/2012,1,65.7600021362305,,,,
1/20/2009,5/1/2012,1,65.9700012207031,,,,
1/20/2009,6/1/2012,1,66.1800003051758,,,,
1/20/2009,7/1/2012,1,66.379997253418,,,,
1/20/2009,8/1/2012,1,66.5800018310547,,,,
1/20/2009,9/1/2012,1,66.7799987792969,,,,
1/20/2009,10/1/2012,1,66.9700012207031,,,,
1/20/2009,11/1/2012,1,67.1600036621094,,,,
1/20/2009,12/1/2012,1,67.3499984741211,,,,
1/20/2009,1/1/2013,1,67.5199966430664,,,,
1/20/2009,2/1/2013,1,67.6800003051758,,,,
1/20/2009,3/1/2013,1,67.8399963378906,,,,
1/20/2009,4/1/2013,1,68,,,,
1/20/2009,5/1/2013,1,68.1600036621094,,,,
1/20/2009,6/1/2013,1,68.3199996948242,,,,
1/20/2009,7/1/2013,1,68.4800033569336,,,,
1/20/2009,8/1/2013,1,68.6399993896484,,,,
1/20/2009,9/1/2013,1,68.8000030517578,,,,
1/20/2009,10/1/2013,1,68.9499969482422,,,,
1/20/2009,11/1/2013,1,69.0999984741211,,,,
1/20/2009,12/1/2013,1,69.25,,,,
1/20/2009,1/1/2014,1,69.4000015258789,,,,
1/20/2009,2/1/2014,1,69.5500030517578,,,,
1/20/2009,3/1/2014,1,69.6900024414063,,,,
1/20/2009,4/1/2014,1,69.8300018310547,,,,
1/20/2009,5/1/2014,1,69.9700012207031,,,,
1/20/2009,6/1/2014,1,70.1100006103516,,,,
1/20/2009,7/1/2014,1,70.25,,,,
1/20/2009,8/1/2014,1,70.3899993896484,,,,
1/20/2009,9/1/2014,1,70.5299987792969,,,,
1/20/2009,10/1/2014,1,70.6699981689453,,,,
1/20/2009,11/1/2014,1,70.8000030517578,,,,
1/20/2009,12/1/2014,1,70.9300003051758,,,,
1/20/2009,6/1/2015,1,71.7799987792969,,,,
1/20/2009,12/1/2015,1,72.6100006103516,,,,
1/20/2009,6/1/2016,1,73.4100036621094,,,,
1/20/2009,12/1/2016,1,74.1800003051758,,,,
1/20/2009,6/1/2017,1,74.8099975585938,,,,
1/20/2009,12/1/2017,1,75.4300003051758,,,,
1/20/2009,3/1/2009,1,40.8400001525879,43.7900009155274,39.1100006103516,354707,
1/20/2009,4/1/2009,1,44.25,47.1199989318848,43.189998626709,133685,
1/20/2009,4/1/2009,3,1.38020002841949,,,,
1/20/2009,5/1/2009,3,1.39820003509521,,,,
1/20/2009,6/1/2009,3,1.41970002651215,,,,
1/20/2009,7/1/2009,3,1.45519995689392,,,,
1/20/2009,8/1/2009,3,1.49070000648499,,,,
1/20/2009,9/1/2009,3,1.52569997310638,,,,
1/20/2009,10/1/2009,3,1.55569994449615,,,,
1/20/2009,11/1/2009,3,1.57969999313355,,,,
1/20/2009,12/1/2009,3,1.60119998455048,,,,
1/20/2009,1/1/2010,3,1.62119996547699,,,,
1/20/2009,2/1/2010,3,1.63269996643066,,,,
1/20/2009,3/1/2010,3,1.63269996643066,,,,
1/20/2009,4/1/2010,3,1.63269996643066,,,,
1/20/2009,5/1/2010,3,1.63320004940033,,,,
1/20/2009,6/1/2010,3,1.63719999790192,,,,
1/20/2009,7/1/2010,3,1.65369999408722,,,,
1/20/2009,8/1/2010,3,1.67270004749298,,,,
1/20/2009,9/1/2010,3,1.69319999217987,,,,
1/20/2009,10/1/2010,3,1.71370005607605,,,,
1/20/2009,11/1/2010,3,1.7331999540329,,,,
1/20/2009,12/1/2010,3,1.75170004367828,,,,
1/20/2009,1/1/2011,3,1.77020001411438,,,,
1/20/2009,2/1/2011,3,1.77869999408722,,,,
1/20/2009,3/1/2011,3,1.77020001411438,,,,
1/20/2009,4/1/2011,3,1.74820005893707,,,,
1/20/2009,5/1/2011,3,1.72669994831085,,,,
1/20/2009,6/1/2011,3,1.70869994163513,,,,
1/20/2009,7/1/2011,3,1.71969997882843,,,,
1/20/2009,8/1/2011,3,1.73619997501373,,,,
1/20/2009,9/1/2011,3,1.75619995594025,,,,
1/20/2009,10/1/2011,3,1.77520000934601,,,,
1/20/2009,11/1/2011,3,1.79320001602173,,,,
1/20/2009,12/1/2011,3,1.81070005893707,,,,
1/20/2009,1/1/2012,3,1.82770001888275,,,,
1/20/2009,2/1/2009,3,1.37580001354218,1.48650002479553,1.37100005149841,29877,
1/20/2009,3/1/2009,3,1.37020003795624,1.46930003166199,1.36500000953674,35739,
1/20/2009,2/1/2009,4,1.14310002326965,,,,
1/20/2009,5/1/2009,4,1.29960000514984,,,,
1/20/2009,6/1/2009,4,1.31309998035431,,,,
1/20/2009,7/1/2009,4,1.3206000328064,,,,
1/20/2009,8/1/2009,4,1.32509994506836,,,,
1/20/2009,9/1/2009,4,1.32659995555878,,,,
1/20/2009,10/1/2009,4,1.23310005664825,,,,
1/20/2009,11/1/2009,4,1.24109995365143,,,,
1/20/2009,12/1/2009,4,1.2581000328064,,,,
1/20/2009,1/1/2010,4,1.28260004520416,,,,
1/20/2009,2/1/2010,4,1.31110000610352,,,,
1/20/2009,3/1/2010,4,1.3445999622345,,,,
1/20/2009,4/1/2010,4,1.49460005760193,,,,
1/20/2009,5/1/2010,4,1.51209998130798,,,,
1/20/2009,6/1/2010,4,1.51859998703003,,,,
1/20/2009,7/1/2010,4,1.52359998226166,,,,
1/20/2009,8/1/2010,4,1.52209997177124,,,,
1/20/2009,9/1/2010,4,1.51110005378723,,,,
1/20/2009,10/1/2010,4,1.41209995746613,,,,
1/20/2009,11/1/2010,4,1.40610003471375,,,,
1/20/2009,12/1/2010,4,1.416100025177,,,,
1/20/2009,1/1/2011,4,1.43060004711151,,,,
1/20/2009,2/1/2011,4,1.45439994335175,,,,
1/20/2009,3/1/2011,4,1.48619997501373,,,,
1/20/2009,4/1/2011,4,1.64170002937317,,,,
1/20/2009,5/1/2011,4,1.64970004558563,,,,
1/20/2009,6/1/2011,4,1.64699995517731,,,,
1/20/2009,7/1/2011,4,1.64230000972748,,,,
1/20/2009,8/1/2011,4,1.64129996299744,,,,
1/20/2009,9/1/2011,4,1.64100003242493,,,,
1/20/2009,10/1/2011,4,1.53649997711182,,,,
1/20/2009,11/1/2011,4,1.52199995517731,,,,
1/20/2009,12/1/2011,4,1.52649998664856,,,,
1/20/2009,1/1/2012,4,1.53100001811981,,,,
1/20/2009,3/1/2009,4,1.17260003089905,1.20299994945526,1.12520003318787,31073,
1/20/2009,4/1/2009,4,1.28610002994537,1.31120002269745,1.24000000953674,13224,
1/21/2009,4/1/2009,1,45.5499992370605,,,,
1/21/2009,5/1/2009,1,47.1199989318848,,,,
1/21/2009,6/1/2009,1,48.5099983215332,,,,
1/21/2009,7/1/2009,1,49.7299995422363,,,,
1/21/2009,9/1/2009,1,51.3899993896484,,,,
1/21/2009,10/1/2009,1,52.1399993896484,,,,
1/21/2009,11/1/2009,1,52.8899993896484,,,,
1/21/2009,12/1/2009,1,53.6399993896484,,,,
1/21/2009,1/1/2010,1,54.3199996948242,,,,
1/21/2009,2/1/2010,1,54.9900016784668,,,,
1/21/2009,3/1/2010,1,55.6100006103516,,,,
1/21/2009,4/1/2010,1,56.1800003051758,,,,
1/21/2009,5/1/2010,1,56.7099990844727,,,,
1/21/2009,6/1/2010,1,57.189998626709,,,,
1/21/2009,7/1/2010,1,57.6399993896484,,,,
1/21/2009,8/1/2010,1,58.0900001525879,,,,
1/21/2009,9/1/2010,1,58.5299987792969,,,,
1/21/2009,10/1/2010,1,58.9500007629395,,,,
1/21/2009,11/1/2010,1,59.3300018310547,,,,
1/21/2009,12/1/2010,1,59.689998626709,,,,
1/21/2009,1/1/2011,1,60.0499992370605,,,,
1/21/2009,2/1/2011,1,60.4099998474121,,,,
1/21/2009,3/1/2011,1,60.7700004577637,,,,
1/21/2009,4/1/2011,1,61.0999984741211,,,,
1/21/2009,5/1/2011,1,61.4099998474121,,,,
1/21/2009,6/1/2011,1,61.7099990844727,,,,
1/21/2009,7/1/2011,1,61.9500007629395,,,,
1/21/2009,8/1/2011,1,62.1699981689453,,,,
1/21/2009,9/1/2011,1,62.3699989318848,,,,
1/21/2009,10/1/2011,1,62.5699996948242,,,,
1/21/2009,11/1/2011,1,62.7700004577637,,,,
1/21/2009,12/1/2011,1,62.9700012207031,,,,
1/21/2009,1/1/2012,1,63.1699981689453,,,,
1/21/2009,2/1/2012,1,63.3600006103516,,,,
1/21/2009,3/1/2012,1,63.5499992370606,,,,
1/21/2009,4/1/2012,1,63.7400016784668,,,,
1/21/2009,5/1/2012,1,63.9199981689453,,,,
1/21/2009,6/1/2012,1,64.0999984741211,,,,
1/21/2009,7/1/2012,1,64.2699966430664,,,,
1/21/2009,8/1/2012,1,64.4400024414063,,,,
1/21/2009,9/1/2012,1,64.6100006103516,,,,
1/21/2009,10/1/2012,1,64.7799987792969,,,,
1/21/2009,11/1/2012,1,64.9499969482422,,,,
1/21/2009,12/1/2012,1,65.120002746582,,,,
1/21/2009,1/1/2013,1,65.2699966430664,,,,
1/21/2009,2/1/2013,1,65.4100036621094,,,,
1/21/2009,3/1/2013,1,65.5500030517578,,,,
1/21/2009,4/1/2013,1,65.6900024414063,,,,
1/21/2009,5/1/2013,1,65.8300018310547,,,,
1/21/2009,6/1/2013,1,65.9700012207031,,,,
1/21/2009,7/1/2013,1,66.1100006103516,,,,
1/21/2009,8/1/2013,1,66.25,,,,
1/21/2009,9/1/2013,1,66.3899993896484,,,,
1/21/2009,10/1/2013,1,66.5199966430664,,,,
1/21/2009,11/1/2013,1,66.6500015258789,,,,
1/21/2009,12/1/2013,1,66.7799987792969,,,,
1/21/2009,1/1/2014,1,66.9100036621094,,,,
1/21/2009,2/1/2014,1,67.0400009155273,,,,
1/21/2009,3/1/2014,1,67.1600036621094,,,,
1/21/2009,4/1/2014,1,67.2799987792969,,,,
1/21/2009,5/1/2014,1,67.4000015258789,,,,
1/21/2009,6/1/2014,1,67.5199966430664,,,,
1/21/2009,7/1/2014,1,67.6399993896484,,,,
1/21/2009,8/1/2014,1,67.7600021362305,,,,
1/21/2009,9/1/2014,1,67.879997253418,,,,
1/21/2009,10/1/2014,1,68,,,,
1/21/2009,11/1/2014,1,68.1100006103516,,,,
1/21/2009,12/1/2014,1,68.2200012207031,,,,
1/21/2009,6/1/2015,1,68.9800033569336,,,,
1/21/2009,12/1/2015,1,69.7200012207031,,,,
1/21/2009,6/1/2016,1,70.4599990844727,,,,
1/21/2009,12/1/2016,1,71.1699981689453,,,,
1/21/2009,6/1/2017,1,71.8000030517578,,,,
1/21/2009,12/1/2017,1,72.4199981689453,,,,
1/21/2009,3/1/2009,1,43.5499992370606,44.4300003051758,40.2400016784668,276261,
1/21/2009,8/1/2009,1,50.5900001525879,50.5999984741211,49.5,5444,
1/21/2009,4/1/2009,3,1.38970005512238,,,,
1/21/2009,5/1/2009,3,1.40769994258881,,,,
1/21/2009,6/1/2009,3,1.4297000169754,,,,
1/21/2009,7/1/2009,3,1.46319997310638,,,,
1/21/2009,8/1/2009,3,1.49619996547699,,,,
1/21/2009,9/1/2009,3,1.52820003032684,,,,
1/21/2009,10/1/2009,3,1.5566999912262,,,,
1/21/2009,11/1/2009,3,1.58120000362396,,,,
1/21/2009,12/1/2009,3,1.60420000553131,,,,
1/21/2009,1/1/2010,3,1.62370002269745,,,,
1/21/2009,2/1/2010,3,1.63520002365112,,,,
1/21/2009,3/1/2010,3,1.63469994068146,,,,
1/21/2009,4/1/2010,3,1.63419997692108,,,,
1/21/2009,5/1/2010,3,1.63469994068146,,,,
1/21/2009,6/1/2010,3,1.63870000839233,,,,
1/21/2009,7/1/2010,3,1.65520000457764,,,,
1/21/2009,8/1/2010,3,1.6742000579834,,,,
1/21/2009,9/1/2010,3,1.69420003890991,,,,
1/21/2009,10/1/2010,3,1.71420001983643,,,,
1/21/2009,11/1/2010,3,1.7331999540329,,,,
1/21/2009,12/1/2010,3,1.75119996070862,,,,
1/21/2009,1/1/2011,3,1.76919996738434,,,,
1/21/2009,2/1/2011,3,1.77820003032684,,,,
1/21/2009,3/1/2011,3,1.77020001411438,,,,
1/21/2009,4/1/2011,3,1.74870002269745,,,,
1/21/2009,5/1/2011,3,1.72769999504089,,,,
1/21/2009,6/1/2011,3,1.71019995212555,,,,
1/21/2009,7/1/2011,3,1.72119998931885,,,,
1/21/2009,8/1/2011,3,1.73769998550415,,,,
1/21/2009,9/1/2011,3,1.75769996643066,,,,
1/21/2009,10/1/2011,3,1.77670001983643,,,,
1/21/2009,11/1/2011,3,1.79470002651215,,,,
1/21/2009,12/1/2011,3,1.8121999502182,,,,
1/21/2009,1/1/2012,3,1.82920002937317,,,,
1/21/2009,2/1/2009,3,1.3860000371933,1.3944000005722,1.34860002994537,19561,
1/21/2009,3/1/2009,3,1.38020002841949,1.38849997520447,1.3425999879837,29466,
1/21/2009,2/1/2009,4,1.17379999160767,,,,
1/21/2009,3/1/2009,4,1.19980001449585,,,,
1/21/2009,5/1/2009,4,1.31729996204376,,,,
1/21/2009,6/1/2009,4,1.32780003547668,,,,
1/21/2009,7/1/2009,4,1.33080005645752,,,,
1/21/2009,8/1/2009,4,1.3313000202179,,,,
1/21/2009,9/1/2009,4,1.33080005645752,,,,
1/21/2009,10/1/2009,4,1.23580002784729,,,,
1/21/2009,11/1/2009,4,1.24279999732971,,,,
1/21/2009,12/1/2009,4,1.25929999351501,,,,
1/21/2009,1/1/2010,4,1.28380000591278,,,,
1/21/2009,2/1/2010,4,1.31229996681213,,,,
1/21/2009,3/1/2010,4,1.3458000421524,,,,
1/21/2009,4/1/2010,4,1.49329996109009,,,,
1/21/2009,5/1/2010,4,1.51080000400543,,,,
1/21/2009,6/1/2010,4,1.51730000972748,,,,
1/21/2009,7/1/2010,4,1.52230000495911,,,,
1/21/2009,8/1/2010,4,1.52079999446869,,,,
1/21/2009,9/1/2010,4,1.50979995727539,,,,
1/21/2009,10/1/2010,4,1.41079998016357,,,,
1/21/2009,11/1/2010,4,1.40480005741119,,,,
1/21/2009,12/1/2010,4,1.41480004787445,,,,
1/21/2009,1/1/2011,4,1.42929995059967,,,,
1/21/2009,2/1/2011,4,1.45309996604919,,,,
1/21/2009,3/1/2011,4,1.48489999771118,,,,
1/21/2009,4/1/2011,4,1.64040005207062,,,,
1/21/2009,5/1/2011,4,1.64839994907379,,,,
1/21/2009,6/1/2011,4,1.64569997787476,,,,
1/21/2009,7/1/2011,4,1.64100003242493,,,,
1/21/2009,8/1/2011,4,1.63999998569489,,,,
1/21/2009,9/1/2011,4,1.63970005512238,,,,
1/21/2009,10/1/2011,4,1.53519999980927,,,,
1/21/2009,11/1/2011,4,1.52069997787476,,,,
1/21/2009,12/1/2011,4,1.52520000934601,,,,
1/21/2009,1/1/2012,4,1.52970004081726,,,,
1/21/2009,4/1/2009,4,1.30579996109009,1.31840002536774,1.26499998569489,11788,
1/22/2009,4/1/2009,1,45.8300018310547,,,,
1/22/2009,6/1/2009,1,48.7900009155274,,,,
1/22/2009,7/1/2009,1,50.0099983215332,,,,
1/22/2009,8/1/2009,1,50.8499984741211,,,,
1/22/2009,9/1/2009,1,51.6500015258789,,,,
1/22/2009,10/1/2009,1,52.4000015258789,,,,
1/22/2009,11/1/2009,1,53.1500015258789,,,,
1/22/2009,12/1/2009,1,53.9000015258789,,,,
1/22/2009,1/1/2010,1,54.5499992370606,,,,
1/22/2009,2/1/2010,1,55.1800003051758,,,,
1/22/2009,3/1/2010,1,55.7700004577637,,,,
1/22/2009,4/1/2010,1,56.2999992370605,,,,
1/22/2009,5/1/2010,1,56.7999992370605,,,,
1/22/2009,6/1/2010,1,57.25,,,,
1/22/2009,7/1/2010,1,57.6699981689453,,,,
1/22/2009,8/1/2010,1,58.0900001525879,,,,
1/22/2009,9/1/2010,1,58.4900016784668,,,,
1/22/2009,10/1/2010,1,58.8699989318848,,,,
1/22/2009,11/1/2010,1,59.2299995422363,,,,
1/22/2009,12/1/2010,1,59.5699996948242,,,,
1/22/2009,1/1/2011,1,59.9199981689453,,,,
1/22/2009,2/1/2011,1,60.2700004577637,,,,
1/22/2009,3/1/2011,1,60.6199989318848,,,,
1/22/2009,4/1/2011,1,60.939998626709,,,,
1/22/2009,5/1/2011,1,61.2400016784668,,,,
1/22/2009,6/1/2011,1,61.5299987792969,,,,
1/22/2009,7/1/2011,1,61.7599983215332,,,,
1/22/2009,8/1/2011,1,61.9700012207031,,,,
1/22/2009,9/1/2011,1,62.1599998474121,,,,
1/22/2009,10/1/2011,1,62.3499984741211,,,,
1/22/2009,11/1/2011,1,62.5400009155274,,,,
1/22/2009,12/1/2011,1,62.7299995422363,,,,
1/22/2009,1/1/2012,1,62.9199981689453,,,,
1/22/2009,2/1/2012,1,63.1100006103516,,,,
1/22/2009,3/1/2012,1,63.2999992370606,,,,
1/22/2009,4/1/2012,1,63.4900016784668,,,,
1/22/2009,5/1/2012,1,63.6800003051758,,,,
1/22/2009,6/1/2012,1,63.8600006103516,,,,
1/22/2009,7/1/2012,1,64.0299987792969,,,,
1/22/2009,8/1/2012,1,64.1999969482422,,,,
1/22/2009,9/1/2012,1,64.370002746582,,,,
1/22/2009,10/1/2012,1,64.5400009155273,,,,
1/22/2009,11/1/2012,1,64.7099990844727,,,,
1/22/2009,12/1/2012,1,64.879997253418,,,,
1/22/2009,1/1/2013,1,65.0299987792969,,,,
1/22/2009,2/1/2013,1,65.1699981689453,,,,
1/22/2009,3/1/2013,1,65.3099975585937,,,,
1/22/2009,4/1/2013,1,65.4499969482422,,,,
1/22/2009,5/1/2013,1,65.5899963378906,,,,
1/22/2009,6/1/2013,1,65.7300033569336,,,,
1/22/2009,7/1/2013,1,65.870002746582,,,,
1/22/2009,8/1/2013,1,66.0100021362305,,,,
1/22/2009,9/1/2013,1,66.1500015258789,,,,
1/22/2009,10/1/2013,1,66.2799987792969,,,,
1/22/2009,11/1/2013,1,66.4100036621094,,,,
1/22/2009,12/1/2013,1,66.5400009155273,,,,
1/22/2009,1/1/2014,1,66.6800003051758,,,,
1/22/2009,2/1/2014,1,66.8199996948242,,,,
1/22/2009,3/1/2014,1,66.9499969482422,,,,
1/22/2009,4/1/2014,1,67.0800018310547,,,,
1/22/2009,5/1/2014,1,67.2099990844727,,,,
1/22/2009,6/1/2014,1,67.3399963378906,,,,
1/22/2009,7/1/2014,1,67.4700012207031,,,,
1/22/2009,8/1/2014,1,67.5999984741211,,,,
1/22/2009,9/1/2014,1,67.7300033569336,,,,
1/22/2009,10/1/2014,1,67.8600006103516,,,,
1/22/2009,11/1/2014,1,67.9800033569336,,,,
1/22/2009,12/1/2014,1,68.0999984741211,,,,
1/22/2009,6/1/2015,1,68.8899993896484,,,,
1/22/2009,12/1/2015,1,69.6500015258789,,,,
1/22/2009,6/1/2016,1,70.3899993896484,,,,
1/22/2009,12/1/2016,1,71.0999984741211,,,,
1/22/2009,6/1/2017,1,71.7300033569336,,,,
1/22/2009,12/1/2017,1,72.3499984741211,,,,
1/22/2009,3/1/2009,1,43.6699981689453,45.0999984741211,40.4099998474121,317569,
1/22/2009,5/1/2009,1,47.4099998474121,48.3800010681152,45.4599990844727,37843,
1/22/2009,2/1/2009,3,1.34860002994537,,,,
1/22/2009,3/1/2009,3,1.34560000896454,,,,
1/22/2009,4/1/2009,3,1.3555999994278,,,,
1/22/2009,5/1/2009,3,1.37559998035431,,,,
1/22/2009,6/1/2009,3,1.40059995651245,,,,
1/22/2009,7/1/2009,3,1.4345999956131,,,,
1/22/2009,8/1/2009,3,1.4675999879837,,,,
1/22/2009,9/1/2009,3,1.50059998035431,,,,
1/22/2009,10/1/2009,3,1.52909994125366,,,,
1/22/2009,11/1/2009,3,1.55560004711151,,,,
1/22/2009,12/1/2009,3,1.58060002326965,,,,
1/22/2009,1/1/2010,3,1.60210001468658,,,,
1/22/2009,2/1/2010,3,1.61360001564026,,,,
1/22/2009,3/1/2010,3,1.61310005187988,,,,
1/22/2009,4/1/2010,3,1.61310005187988,,,,
1/22/2009,5/1/2010,3,1.61510002613068,,,,
1/22/2009,6/1/2010,3,1.62059998512268,,,,
1/22/2009,7/1/2010,3,1.63709998130798,,,,
1/22/2009,8/1/2010,3,1.65610003471375,,,,
1/22/2009,9/1/2010,3,1.67610001564026,,,,
1/22/2009,10/1/2010,3,1.6956000328064,,,,
1/22/2009,11/1/2010,3,1.71410000324249,,,,
1/22/2009,12/1/2010,3,1.73160004615784,,,,
1/22/2009,1/1/2011,3,1.74960005283356,,,,
1/22/2009,2/1/2011,3,1.75859999656677,,,,
1/22/2009,3/1/2011,3,1.75010001659393,,,,
1/22/2009,4/1/2011,3,1.72809994220734,,,,
1/22/2009,5/1/2011,3,1.70659995079041,,,,
1/22/2009,6/1/2011,3,1.68809998035431,,,,
1/22/2009,7/1/2011,3,1.69910001754761,,,,
1/22/2009,8/1/2011,3,1.71560001373291,,,,
1/22/2009,9/1/2011,3,1.73559999465942,,,,
1/22/2009,10/1/2011,3,1.75460004806519,,,,
1/22/2009,11/1/2011,3,1.77260005474091,,,,
1/22/2009,12/1/2011,3,1.79009997844696,,,,
1/22/2009,1/1/2012,3,1.80710005760193,,,,
1/22/2009,2/1/2009,4,1.09340000152588,,,,
1/22/2009,4/1/2009,4,1.23510003089905,,,,
1/22/2009,5/1/2009,4,1.25510001182556,,,,
1/22/2009,6/1/2009,4,1.27209997177124,,,,
1/22/2009,7/1/2009,4,1.28159999847412,,,,
1/22/2009,8/1/2009,4,1.28810000419617,,,,
1/22/2009,9/1/2009,4,1.291100025177,,,,
1/22/2009,10/1/2009,4,1.20210003852844,,,,
1/22/2009,11/1/2009,4,1.21010005474091,,,,
1/22/2009,12/1/2009,4,1.22809994220734,,,,
1/22/2009,1/1/2010,4,1.25310003757477,,,,
1/22/2009,2/1/2010,4,1.2820999622345,,,,
1/22/2009,3/1/2010,4,1.31560003757477,,,,
1/22/2009,4/1/2010,4,1.46309995651245,,,,
1/22/2009,5/1/2010,4,1.4805999994278,,,,
1/22/2009,6/1/2010,4,1.48710000514984,,,,
1/22/2009,7/1/2010,4,1.49210000038147,,,,
1/22/2009,8/1/2010,4,1.49059998989105,,,,
1/22/2009,9/1/2010,4,1.47959995269775,,,,
1/22/2009,10/1/2010,4,1.38059997558594,,,,
1/22/2009,11/1/2010,4,1.37460005283356,,,,
1/22/2009,12/1/2010,4,1.38460004329681,,,,
1/22/2009,1/1/2011,4,1.39909994602203,,,,
1/22/2009,2/1/2011,4,1.42289996147156,,,,
1/22/2009,3/1/2011,4,1.45469999313355,,,,
1/22/2009,4/1/2011,4,1.61020004749298,,,,
1/22/2009,5/1/2011,4,1.61819994449615,,,,
1/22/2009,6/1/2011,4,1.61549997329712,,,,
1/22/2009,7/1/2011,4,1.61080002784729,,,,
1/22/2009,8/1/2011,4,1.60979998111725,,,,
1/22/2009,9/1/2011,4,1.60950005054474,,,,
1/22/2009,10/1/2011,4,1.50499999523163,,,,
1/22/2009,11/1/2011,4,1.49049997329712,,,,
1/22/2009,12/1/2011,4,1.49500000476837,,,,
1/22/2009,1/1/2012,4,1.49950003623962,,,,
1/22/2009,3/1/2009,4,1.11909997463226,1.21700000762939,1.067999958992,49359,
1/23/2009,7/1/2009,1,53.0400009155273,,,,
1/23/2009,8/1/2009,1,53.810001373291,,,,
1/23/2009,9/1/2009,1,54.5200004577637,,,,
1/23/2009,10/1/2009,1,55.189998626709,,,,
1/23/2009,11/1/2009,1,55.8499984741211,,,,
1/23/2009,1/1/2010,1,57.0800018310547,,,,
1/23/2009,2/1/2010,1,57.6500015258789,,,,
1/23/2009,3/1/2010,1,58.1800003051758,,,,
1/23/2009,4/1/2010,1,58.6699981689453,,,,
1/23/2009,5/1/2010,1,59.1199989318848,,,,
1/23/2009,6/1/2010,1,59.5299987792969,,,,
1/23/2009,7/1/2010,1,59.9099998474121,,,,
1/23/2009,8/1/2010,1,60.2799987792969,,,,
1/23/2009,9/1/2010,1,60.6300010681152,,,,
1/23/2009,10/1/2010,1,60.9599990844727,,,,
1/23/2009,11/1/2010,1,61.2700004577637,,,,
1/23/2009,12/1/2010,1,61.560001373291,,,,
1/23/2009,1/1/2011,1,61.9000015258789,,,,
1/23/2009,2/1/2011,1,62.2400016784668,,,,
1/23/2009,3/1/2011,1,62.5699996948242,,,,
1/23/2009,4/1/2011,1,62.8800010681152,,,,
1/23/2009,5/1/2011,1,63.1699981689453,,,,
1/23/2009,6/1/2011,1,63.439998626709,,,,
1/23/2009,7/1/2011,1,63.6500015258789,,,,
1/23/2009,8/1/2011,1,63.8499984741211,,,,
1/23/2009,9/1/2011,1,64.0299987792969,,,,
1/23/2009,10/1/2011,1,64.2099990844727,,,,
1/23/2009,11/1/2011,1,64.3899993896484,,,,
1/23/2009,12/1/2011,1,64.5599975585938,,,,
1/23/2009,1/1/2012,1,64.75,,,,
1/23/2009,2/1/2012,1,64.9400024414063,,,,
1/23/2009,3/1/2012,1,65.129997253418,,,,
1/23/2009,4/1/2012,1,65.3199996948242,,,,
1/23/2009,5/1/2012,1,65.5100021362305,,,,
1/23/2009,6/1/2012,1,65.6900024414063,,,,
1/23/2009,7/1/2012,1,65.8600006103516,,,,
1/23/2009,8/1/2012,1,66.0299987792969,,,,
1/23/2009,9/1/2012,1,66.1999969482422,,,,
1/23/2009,10/1/2012,1,66.370002746582,,,,
1/23/2009,11/1/2012,1,66.5400009155273,,,,
1/23/2009,12/1/2012,1,66.7099990844727,,,,
1/23/2009,1/1/2013,1,66.8499984741211,,,,
1/23/2009,2/1/2013,1,66.9899978637695,,,,
1/23/2009,3/1/2013,1,67.129997253418,,,,
1/23/2009,4/1/2013,1,67.2699966430664,,,,
1/23/2009,5/1/2013,1,67.4000015258789,,,,
1/23/2009,6/1/2013,1,67.5299987792969,,,,
1/23/2009,7/1/2013,1,67.6600036621094,,,,
1/23/2009,8/1/2013,1,67.7900009155273,,,,
1/23/2009,9/1/2013,1,67.9199981689453,,,,
1/23/2009,10/1/2013,1,68.0500030517578,,,,
1/23/2009,11/1/2013,1,68.1800003051758,,,,
1/23/2009,12/1/2013,1,68.3099975585938,,,,
1/23/2009,1/1/2014,1,68.4400024414063,,,,
1/23/2009,2/1/2014,1,68.5699996948242,,,,
1/23/2009,3/1/2014,1,68.6999969482422,,,,
1/23/2009,4/1/2014,1,68.8300018310547,,,,
1/23/2009,5/1/2014,1,68.9599990844727,,,,
1/23/2009,6/1/2014,1,69.0899963378906,,,,
1/23/2009,7/1/2014,1,69.2099990844727,,,,
1/23/2009,8/1/2014,1,69.3300018310547,,,,
1/23/2009,9/1/2014,1,69.4499969482422,,,,
1/23/2009,10/1/2014,1,69.5699996948242,,,,
1/23/2009,11/1/2014,1,69.6900024414063,,,,
1/23/2009,12/1/2014,1,69.8099975585938,,,,
1/23/2009,6/1/2015,1,70.5599975585938,,,,
1/23/2009,12/1/2015,1,71.3099975585938,,,,
1/23/2009,6/1/2016,1,72.0599975585938,,,,
1/23/2009,12/1/2016,1,72.8099975585937,,,,
1/23/2009,6/1/2017,1,73.4400024414063,,,,
1/23/2009,12/1/2017,1,74.0599975585937,,,,
1/23/2009,3/1/2009,1,46.4700012207031,47,41.4000015258789,269756,
1/23/2009,4/1/2009,1,49.2099990844727,49.4300003051758,44.2599983215332,72179,
1/23/2009,5/1/2009,1,50.7599983215332,50.8699989318848,46.1100006103516,26414,
1/23/2009,6/1/2009,1,51.9500007629395,52.0499992370606,47.5999984741211,27676,
1/23/2009,12/1/2009,1,56.5,56.5,52.7299995422363,20488,
1/23/2009,4/1/2009,3,1.45239996910095,,,,
1/23/2009,5/1/2009,3,1.47039997577667,,,,
1/23/2009,6/1/2009,3,1.49240005016327,,,,
1/23/2009,7/1/2009,3,1.52439999580383,,,,
1/23/2009,8/1/2009,3,1.5543999671936,,,,
1/23/2009,9/1/2009,3,1.58490002155304,,,,
1/23/2009,10/1/2009,3,1.61290001869202,,,,
1/23/2009,11/1/2009,3,1.63940000534058,,,,
1/23/2009,12/1/2009,3,1.66439998149872,,,,
1/23/2009,1/1/2010,3,1.68589997291565,,,,
1/23/2009,2/1/2010,3,1.69640004634857,,,,
1/23/2009,3/1/2010,3,1.69490003585815,,,,
1/23/2009,4/1/2010,3,1.69389998912811,,,,
1/23/2009,5/1/2010,3,1.69589996337891,,,,
1/23/2009,6/1/2010,3,1.7014000415802,,,,
1/23/2009,7/1/2010,3,1.71739995479584,,,,
1/23/2009,8/1/2010,3,1.73590004444122,,,,
1/23/2009,9/1/2010,3,1.75539994239807,,,,
1/23/2009,10/1/2010,3,1.77439999580383,,,,
1/23/2009,11/1/2010,3,1.79240000247955,,,,
1/23/2009,12/1/2010,3,1.80939996242523,,,,
1/23/2009,1/1/2011,3,1.82739996910095,,,,
1/23/2009,2/1/2011,3,1.83640003204346,,,,
1/23/2009,3/1/2011,3,1.82790005207062,,,,
1/23/2009,4/1/2011,3,1.80589997768402,,,,
1/23/2009,5/1/2011,3,1.78439998626709,,,,
1/23/2009,6/1/2011,3,1.76590001583099,,,,
1/23/2009,7/1/2011,3,1.77690005302429,,,,
1/23/2009,8/1/2011,3,1.79340004920959,,,,
1/23/2009,9/1/2011,3,1.81340003013611,,,,
1/23/2009,10/1/2011,3,1.83239996433258,,,,
1/23/2009,11/1/2011,3,1.8503999710083,,,,
1/23/2009,12/1/2011,3,1.86790001392365,,,,
1/23/2009,1/1/2012,3,1.88489997386932,,,,
1/23/2009,2/1/2009,3,1.45050001144409,1.46099996566772,1.32050001621246,21308,
1/23/2009,3/1/2009,3,1.44490003585815,1.45299994945526,1.31589996814728,37955,
1/23/2009,2/1/2009,4,1.15439999103546,,,,
1/23/2009,3/1/2009,4,1.18270003795624,,,,
1/23/2009,4/1/2009,4,1.3066999912262,,,,
1/23/2009,5/1/2009,4,1.32570004463196,,,,
1/23/2009,6/1/2009,4,1.34270000457764,,,,
1/23/2009,7/1/2009,4,1.35169994831085,,,,
1/23/2009,8/1/2009,4,1.35669994354248,,,,
1/23/2009,9/1/2009,4,1.35969996452332,,,,
1/23/2009,10/1/2009,4,1.27069997787476,,,,
1/23/2009,11/1/2009,4,1.27970004081726,,,,
1/23/2009,12/1/2009,4,1.2992000579834,,,,
1/23/2009,1/1/2010,4,1.32420003414154,,,,
1/23/2009,2/1/2010,4,1.35319995880127,,,,
1/23/2009,3/1/2010,4,1.38670003414154,,,,
1/23/2009,4/1/2010,4,1.53419995307922,,,,
1/23/2009,5/1/2010,4,1.55169999599457,,,,
1/23/2009,6/1/2010,4,1.55820000171661,,,,
1/23/2009,7/1/2010,4,1.56319999694824,,,,
1/23/2009,8/1/2010,4,1.56169998645782,,,,
1/23/2009,9/1/2010,4,1.55069994926453,,,,
1/23/2009,10/1/2010,4,1.45169997215271,,,,
1/23/2009,11/1/2010,4,1.44570004940033,,,,
1/23/2009,12/1/2010,4,1.45570003986359,,,,
1/23/2009,1/1/2011,4,1.47019994258881,,,,
1/23/2009,2/1/2011,4,1.49399995803833,,,,
1/23/2009,3/1/2011,4,1.52579998970032,,,,
1/23/2009,4/1/2011,4,1.68130004405975,,,,
1/23/2009,5/1/2011,4,1.68929994106293,,,,
1/23/2009,6/1/2011,4,1.68659996986389,,,,
1/23/2009,7/1/2011,4,1.68190002441406,,,,
1/23/2009,8/1/2011,4,1.68089997768402,,,,
1/23/2009,9/1/2011,4,1.68060004711151,,,,
1/23/2009,10/1/2011,4,1.5760999917984,,,,
1/23/2009,11/1/2011,4,1.56159996986389,,,,
1/23/2009,12/1/2011,4,1.56610000133514,,,,
1/23/2009,1/1/2012,4,1.5706000328064,,,,
1/26/2009,5/1/2009,1,50.0299987792969,,,,
1/26/2009,6/1/2009,1,51.0499992370606,,,,
1/26/2009,9/1/2009,1,53.3400001525879,,,,
1/26/2009,10/1/2009,1,54,,,,
1/26/2009,11/1/2009,1,54.6500015258789,,,,
1/26/2009,12/1/2009,1,55.2999992370606,,,,
1/26/2009,1/1/2010,1,55.8600006103516,,,,
1/26/2009,2/1/2010,1,56.3800010681152,,,,
1/26/2009,3/1/2010,1,56.8600006103516,,,,
1/26/2009,4/1/2010,1,57.310001373291,,,,
1/26/2009,5/1/2010,1,57.7200012207031,,,,
1/26/2009,6/1/2010,1,58.0999984741211,,,,
1/26/2009,7/1/2010,1,58.4700012207031,,,,
1/26/2009,8/1/2010,1,58.8400001525879,,,,
1/26/2009,9/1/2010,1,59.1800003051758,,,,
1/26/2009,10/1/2010,1,59.5099983215332,,,,
1/26/2009,11/1/2010,1,59.8199996948242,,,,
1/26/2009,12/1/2010,1,60.0999984741211,,,,
1/26/2009,1/1/2011,1,60.4199981689453,,,,
1/26/2009,2/1/2011,1,60.7400016784668,,,,
1/26/2009,3/1/2011,1,61.060001373291,,,,
1/26/2009,4/1/2011,1,61.3600006103516,,,,
1/26/2009,5/1/2011,1,61.6399993896484,,,,
1/26/2009,6/1/2011,1,61.9000015258789,,,,
1/26/2009,7/1/2011,1,62.1100006103516,,,,
1/26/2009,8/1/2011,1,62.310001373291,,,,
1/26/2009,9/1/2011,1,62.5,,,,
1/26/2009,10/1/2011,1,62.689998626709,,,,
1/26/2009,11/1/2011,1,62.8699989318848,,,,
1/26/2009,12/1/2011,1,63.0499992370605,,,,
1/26/2009,1/1/2012,1,63.2299995422363,,,,
1/26/2009,2/1/2012,1,63.4099998474121,,,,
1/26/2009,3/1/2012,1,63.5900001525879,,,,
1/26/2009,4/1/2012,1,63.7700004577637,,,,
1/26/2009,5/1/2012,1,63.9500007629395,,,,
1/26/2009,6/1/2012,1,64.129997253418,,,,
1/26/2009,7/1/2012,1,64.3000030517578,,,,
1/26/2009,8/1/2012,1,64.4700012207031,,,,
1/26/2009,9/1/2012,1,64.629997253418,,,,
1/26/2009,10/1/2012,1,64.7900009155273,,,,
1/26/2009,11/1/2012,1,64.9499969482422,,,,
1/26/2009,12/1/2012,1,65.1100006103516,,,,
1/26/2009,1/1/2013,1,65.25,,,,
1/26/2009,2/1/2013,1,65.3899993896484,,,,
1/26/2009,3/1/2013,1,65.5199966430664,,,,
1/26/2009,4/1/2013,1,65.6500015258789,,,,
1/26/2009,5/1/2013,1,65.7799987792969,,,,
1/26/2009,6/1/2013,1,65.9100036621094,,,,
1/26/2009,7/1/2013,1,66.0400009155273,,,,
1/26/2009,8/1/2013,1,66.1699981689453,,,,
1/26/2009,9/1/2013,1,66.3000030517578,,,,
1/26/2009,10/1/2013,1,66.4300003051758,,,,
1/26/2009,11/1/2013,1,66.5500030517578,,,,
1/26/2009,12/1/2013,1,66.6699981689453,,,,
1/26/2009,1/1/2014,1,66.8099975585938,,,,
1/26/2009,2/1/2014,1,66.9499969482422,,,,
1/26/2009,3/1/2014,1,67.0899963378906,,,,
1/26/2009,4/1/2014,1,67.2200012207031,,,,
1/26/2009,5/1/2014,1,67.3499984741211,,,,
1/26/2009,6/1/2014,1,67.4800033569336,,,,
1/26/2009,7/1/2014,1,67.6100006103516,,,,
1/26/2009,8/1/2014,1,67.7399978637695,,,,
1/26/2009,9/1/2014,1,67.870002746582,,,,
1/26/2009,10/1/2014,1,67.9899978637695,,,,
1/26/2009,11/1/2014,1,68.1100006103516,,,,
1/26/2009,12/1/2014,1,68.2300033569336,,,,
1/26/2009,6/1/2015,1,69.0100021362305,,,,
1/26/2009,12/1/2015,1,69.7900009155273,,,,
1/26/2009,6/1/2016,1,70.5699996948242,,,,
1/26/2009,12/1/2016,1,71.3399963378906,,,,
1/26/2009,6/1/2017,1,72.0899963378906,,,,
1/26/2009,12/1/2017,1,72.8399963378906,,,,
1/26/2009,3/1/2009,1,45.7299995422363,48.5900001525879,45.25,277496,
1/26/2009,4/1/2009,1,48.4900016784668,50.8800010681152,48,85911,
1/26/2009,7/1/2009,1,51.9599990844727,54.2400016784668,51.7700004577637,14136,
1/26/2009,8/1/2009,1,52.6599998474121,54,52.5,7861,
1/26/2009,2/1/2009,3,1.42700004577637,,,,
1/26/2009,3/1/2009,3,1.42250001430511,,,,
1/26/2009,4/1/2009,3,1.43050003051758,,,,
1/26/2009,5/1/2009,3,1.45000004768372,,,,
1/26/2009,6/1/2009,3,1.47099995613098,,,,
1/26/2009,7/1/2009,3,1.50150001049042,,,,
1/26/2009,8/1/2009,3,1.53100001811981,,,,
1/26/2009,9/1/2009,3,1.5625,,,,
1/26/2009,10/1/2009,3,1.59049999713898,,,,
1/26/2009,11/1/2009,3,1.61699998378754,,,,
1/26/2009,12/1/2009,3,1.64250004291534,,,,
1/26/2009,1/1/2010,3,1.66499996185303,,,,
1/26/2009,2/1/2010,3,1.6764999628067,,,,
1/26/2009,3/1/2010,3,1.67599999904633,,,,
1/26/2009,4/1/2010,3,1.67550003528595,,,,
1/26/2009,5/1/2010,3,1.67799997329712,,,,
1/26/2009,6/1/2010,3,1.68400001525879,,,,
1/26/2009,7/1/2010,3,1.70000004768372,,,,
1/26/2009,8/1/2010,3,1.71850001811981,,,,
1/26/2009,9/1/2010,3,1.73800003528595,,,,
1/26/2009,10/1/2010,3,1.75650000572205,,,,
1/26/2009,11/1/2010,3,1.77400004863739,,,,
1/26/2009,12/1/2010,3,1.79100000858307,,,,
1/26/2009,1/1/2011,3,1.80900001525879,,,,
1/26/2009,2/1/2011,3,1.817999958992,,,,
1/26/2009,3/1/2011,3,1.80949997901917,,,,
1/26/2009,4/1/2011,3,1.78649997711182,,,,
1/26/2009,5/1/2011,3,1.76400005817413,,,,
1/26/2009,6/1/2011,3,1.744500041008,,,,
1/26/2009,7/1/2011,3,1.755499958992,,,,
1/26/2009,8/1/2011,3,1.77199995517731,,,,
1/26/2009,9/1/2011,3,1.79200005531311,,,,
1/26/2009,10/1/2011,3,1.81099998950958,,,,
1/26/2009,11/1/2011,3,1.8289999961853,,,,
1/26/2009,12/1/2011,3,1.84650003910065,,,,
1/26/2009,1/1/2012,3,1.86349999904633,,,,
1/26/2009,2/1/2009,4,1.15310001373291,,,,
1/26/2009,3/1/2009,4,1.18509995937347,,,,
1/26/2009,4/1/2009,4,1.3095999956131,,,,
1/26/2009,5/1/2009,4,1.32860004901886,,,,
1/26/2009,6/1/2009,4,1.34409999847412,,,,
1/26/2009,7/1/2009,4,1.34959995746613,,,,
1/26/2009,8/1/2009,4,1.35109996795654,,,,
1/26/2009,9/1/2009,4,1.35010004043579,,,,
1/26/2009,10/1/2009,4,1.25960004329681,,,,
1/26/2009,11/1/2009,4,1.26610004901886,,,,
1/26/2009,12/1/2009,4,1.28310000896454,,,,
1/26/2009,1/1/2010,4,1.30659997463226,,,,
1/26/2009,2/1/2010,4,1.33510005474091,,,,
1/26/2009,3/1/2010,4,1.36810004711151,,,,
1/26/2009,4/1/2010,4,1.51510000228882,,,,
1/26/2009,5/1/2010,4,1.5320999622345,,,,
1/26/2009,6/1/2010,4,1.53810000419617,,,,
1/26/2009,7/1/2010,4,1.54260003566742,,,,
1/26/2009,8/1/2010,4,1.54059994220734,,,,
1/26/2009,9/1/2010,4,1.52909994125366,,,,
1/26/2009,10/1/2010,4,1.42960000038147,,,,
1/26/2009,11/1/2010,4,1.42309999465942,,,,
1/26/2009,12/1/2010,4,1.4326000213623,,,,
1/26/2009,1/1/2011,4,1.44710004329681,,,,
1/26/2009,2/1/2011,4,1.47090005874634,,,,
1/26/2009,3/1/2011,4,1.50269997119904,,,,
1/26/2009,4/1/2011,4,1.65820002555847,,,,
1/26/2009,5/1/2011,4,1.66620004177094,,,,
1/26/2009,6/1/2011,4,1.66349995136261,,,,
1/26/2009,7/1/2011,4,1.65880000591278,,,,
1/26/2009,8/1/2011,4,1.65779995918274,,,,
1/26/2009,9/1/2011,4,1.65750002861023,,,,
1/26/2009,10/1/2011,4,1.55299997329712,,,,
1/26/2009,11/1/2011,4,1.53849995136261,,,,
1/26/2009,12/1/2011,4,1.54299998283386,,,,
1/26/2009,1/1/2012,4,1.54750001430511,,,,
1/27/2009,4/1/2009,1,44.9000015258789,,,,
1/27/2009,5/1/2009,1,47.1800003051758,,,,
1/27/2009,6/1/2009,1,48.7000007629395,,,,
1/27/2009,7/1/2009,1,49.8600006103516,,,,
1/27/2009,8/1/2009,1,50.7099990844727,,,,
1/27/2009,9/1/2009,1,51.4900016784668,,,,
1/27/2009,10/1/2009,1,52.2400016784668,,,,
1/27/2009,11/1/2009,1,52.9799995422363,,,,
1/27/2009,12/1/2009,1,53.7099990844727,,,,
1/27/2009,1/1/2010,1,54.3499984741211,,,,
1/27/2009,2/1/2010,1,54.939998626709,,,,
1/27/2009,3/1/2010,1,55.4799995422363,,,,
1/27/2009,4/1/2010,1,55.9700012207031,,,,
1/27/2009,5/1/2010,1,56.439998626709,,,,
1/27/2009,6/1/2010,1,56.8800010681152,,,,
1/27/2009,7/1/2010,1,57.3199996948242,,,,
1/27/2009,8/1/2010,1,57.7599983215332,,,,
1/27/2009,9/1/2010,1,58.1699981689453,,,,
1/27/2009,10/1/2010,1,58.5699996948242,,,,
1/27/2009,11/1/2010,1,58.9599990844727,,,,
1/27/2009,12/1/2010,1,59.3199996948242,,,,
1/27/2009,1/1/2011,1,59.6699981689453,,,,
1/27/2009,2/1/2011,1,60.0200004577637,,,,
1/27/2009,3/1/2011,1,60.3699989318848,,,,
1/27/2009,4/1/2011,1,60.7099990844727,,,,
1/27/2009,5/1/2011,1,61.0200004577637,,,,
1/27/2009,6/1/2011,1,61.310001373291,,,,
1/27/2009,7/1/2011,1,61.5400009155273,,,,
1/27/2009,8/1/2011,1,61.7700004577637,,,,
1/27/2009,9/1/2011,1,61.9900016784668,,,,
1/27/2009,10/1/2011,1,62.2000007629395,,,,
1/27/2009,11/1/2011,1,62.4099998474121,,,,
1/27/2009,12/1/2011,1,62.6100006103516,,,,
1/27/2009,1/1/2012,1,62.7999992370606,,,,
1/27/2009,2/1/2012,1,62.9900016784668,,,,
1/27/2009,3/1/2012,1,63.1800003051758,,,,
1/27/2009,4/1/2012,1,63.3699989318848,,,,
1/27/2009,5/1/2012,1,63.560001373291,,,,
1/27/2009,6/1/2012,1,63.75,,,,
1/27/2009,7/1/2012,1,63.9300003051758,,,,
1/27/2009,8/1/2012,1,64.1100006103516,,,,
1/27/2009,9/1/2012,1,64.2799987792969,,,,
1/27/2009,10/1/2012,1,64.4499969482422,,,,
1/27/2009,11/1/2012,1,64.620002746582,,,,
1/27/2009,12/1/2012,1,64.7900009155273,,,,
1/27/2009,1/1/2013,1,64.9499969482422,,,,
1/27/2009,2/1/2013,1,65.0999984741211,,,,
1/27/2009,3/1/2013,1,65.25,,,,
1/27/2009,4/1/2013,1,65.4000015258789,,,,
1/27/2009,5/1/2013,1,65.5500030517578,,,,
1/27/2009,6/1/2013,1,65.6999969482422,,,,
1/27/2009,7/1/2013,1,65.8499984741211,,,,
1/27/2009,8/1/2013,1,66,,,,
1/27/2009,9/1/2013,1,66.1500015258789,,,,
1/27/2009,10/1/2013,1,66.2900009155274,,,,
1/27/2009,11/1/2013,1,66.4300003051758,,,,
1/27/2009,12/1/2013,1,66.5699996948242,,,,
1/27/2009,1/1/2014,1,66.7200012207031,,,,
1/27/2009,2/1/2014,1,66.870002746582,,,,
1/27/2009,3/1/2014,1,67.0199966430664,,,,
1/27/2009,4/1/2014,1,67.1699981689453,,,,
1/27/2009,5/1/2014,1,67.3099975585938,,,,
1/27/2009,6/1/2014,1,67.4499969482422,,,,
1/27/2009,7/1/2014,1,67.5899963378906,,,,
1/27/2009,8/1/2014,1,67.7300033569336,,,,
1/27/2009,9/1/2014,1,67.870002746582,,,,
1/27/2009,10/1/2014,1,68.0100021362305,,,,
1/27/2009,11/1/2014,1,68.1399993896484,,,,
1/27/2009,12/1/2014,1,68.2699966430664,,,,
1/27/2009,6/1/2015,1,69.0999984741211,,,,
1/27/2009,12/1/2015,1,69.9300003051758,,,,
1/27/2009,6/1/2016,1,70.7099990844727,,,,
1/27/2009,12/1/2016,1,71.4800033569336,,,,
1/27/2009,6/1/2017,1,72.2300033569336,,,,
1/27/2009,12/1/2017,1,72.9800033569336,,,,
1/27/2009,3/1/2009,1,41.5800018310547,47.4900016784668,41.4099998474121,308439,
1/27/2009,4/1/2009,3,1.37160003185272,,,,
1/27/2009,5/1/2009,3,1.39160001277924,,,,
1/27/2009,6/1/2009,3,1.41509997844696,,,,
1/27/2009,7/1/2009,3,1.44659996032715,,,,
1/27/2009,8/1/2009,3,1.47660005092621,,,,
1/27/2009,9/1/2009,3,1.51010000705719,,,,
1/27/2009,10/1/2009,3,1.53910005092621,,,,
1/27/2009,11/1/2009,3,1.56659996509552,,,,
1/27/2009,12/1/2009,3,1.59309995174408,,,,
1/27/2009,1/1/2010,3,1.61660003662109,,,,
1/27/2009,2/1/2010,3,1.62860000133514,,,,
1/27/2009,3/1/2010,3,1.62810003757477,,,,
1/27/2009,4/1/2010,3,1.6275999546051,,,,
1/27/2009,5/1/2010,3,1.63059997558594,,,,
1/27/2009,6/1/2010,3,1.63709998130798,,,,
1/27/2009,7/1/2010,3,1.65409994125366,,,,
1/27/2009,8/1/2010,3,1.67260003089905,,,,
1/27/2009,9/1/2010,3,1.69210004806519,,,,
1/27/2009,10/1/2010,3,1.71060001850128,,,,
1/27/2009,11/1/2010,3,1.72809994220734,,,,
1/27/2009,12/1/2010,3,1.7451000213623,,,,
1/27/2009,1/1/2011,3,1.76310002803803,,,,
1/27/2009,2/1/2011,3,1.77209997177124,,,,
1/27/2009,3/1/2011,3,1.7635999917984,,,,
1/27/2009,4/1/2011,3,1.74109995365143,,,,
1/27/2009,5/1/2011,3,1.71909999847412,,,,
1/27/2009,6/1/2011,3,1.70009994506836,,,,
1/27/2009,7/1/2011,3,1.71109998226166,,,,
1/27/2009,8/1/2011,3,1.72759997844696,,,,
1/27/2009,9/1/2011,3,1.74759995937347,,,,
1/27/2009,10/1/2011,3,1.76660001277924,,,,
1/27/2009,11/1/2011,3,1.78460001945496,,,,
1/27/2009,12/1/2011,3,1.80209994316101,,,,
1/27/2009,1/1/2012,3,1.81910002231598,,,,
1/27/2009,2/1/2009,3,1.37450003623962,1.46549999713898,1.36800003051758,19450,
1/27/2009,3/1/2009,3,1.36510002613068,1.4650000333786,1.36020004749298,32671,
1/27/2009,2/1/2009,4,1.1085000038147,,,,
1/27/2009,3/1/2009,4,1.13800001144409,,,,
1/27/2009,4/1/2009,4,1.26150000095367,,,,
1/27/2009,5/1/2009,4,1.28050005435944,,,,
1/27/2009,6/1/2009,4,1.29750001430511,,,,
1/27/2009,7/1/2009,4,1.30649995803833,,,,
1/27/2009,8/1/2009,4,1.31149995326996,,,,
1/27/2009,9/1/2009,4,1.3125,,,,
1/27/2009,10/1/2009,4,1.22300004959106,,,,
1/27/2009,11/1/2009,4,1.23049998283386,,,,
1/27/2009,12/1/2009,4,1.24749994277954,,,,
1/27/2009,1/1/2010,4,1.27100002765656,,,,
1/27/2009,2/1/2010,4,1.29949998855591,,,,
1/27/2009,3/1/2010,4,1.33249998092651,,,,
1/27/2009,4/1/2010,4,1.47950005531311,,,,
1/27/2009,5/1/2010,4,1.49650001525879,,,,
1/27/2009,6/1/2010,4,1.50250005722046,,,,
1/27/2009,7/1/2010,4,1.50699996948242,,,,
1/27/2009,8/1/2010,4,1.50499999523163,,,,
1/27/2009,9/1/2010,4,1.49349999427795,,,,
1/27/2009,10/1/2010,4,1.39400005340576,,,,
1/27/2009,11/1/2010,4,1.38750004768372,,,,
1/27/2009,12/1/2010,4,1.39699995517731,,,,
1/27/2009,1/1/2011,4,1.41149997711182,,,,
1/27/2009,2/1/2011,4,1.43529999256134,,,,
1/27/2009,3/1/2011,4,1.46710002422333,,,,
1/27/2009,4/1/2011,4,1.62259995937347,,,,
1/27/2009,5/1/2011,4,1.63059997558594,,,,
1/27/2009,6/1/2011,4,1.6279000043869,,,,
1/27/2009,7/1/2011,4,1.62320005893707,,,,
1/27/2009,8/1/2011,4,1.62220001220703,,,,
1/27/2009,9/1/2011,4,1.62189996242523,,,,
1/27/2009,10/1/2011,4,1.51740002632141,,,,
1/27/2009,11/1/2011,4,1.5029000043869,,,,
1/27/2009,12/1/2011,4,1.50740003585815,,,,
1/27/2009,1/1/2012,4,1.51189994812012,,,,
1/28/2009,4/1/2009,1,46.0699996948242,,,,
1/28/2009,5/1/2009,1,48.560001373291,,,,
1/28/2009,6/1/2009,1,50.1100006103516,,,,
1/28/2009,7/1/2009,1,51.2999992370605,,,,
1/28/2009,8/1/2009,1,52.1800003051758,,,,
1/28/2009,9/1/2009,1,52.9700012207031,,,,
1/28/2009,10/1/2009,1,53.7000007629395,,,,
1/28/2009,11/1/2009,1,54.4099998474121,,,,
1/28/2009,12/1/2009,1,55.1100006103516,,,,
1/28/2009,1/1/2010,1,55.7400016784668,,,,
1/28/2009,2/1/2010,1,56.3199996948242,,,,
1/28/2009,3/1/2010,1,56.8499984741211,,,,
1/28/2009,4/1/2010,1,57.3400001525879,,,,
1/28/2009,5/1/2010,1,57.810001373291,,,,
1/28/2009,6/1/2010,1,58.25,,,,
1/28/2009,7/1/2010,1,58.689998626709,,,,
1/28/2009,8/1/2010,1,59.1300010681152,,,,
1/28/2009,9/1/2010,1,59.5400009155273,,,,
1/28/2009,10/1/2010,1,59.9500007629395,,,,
1/28/2009,11/1/2010,1,60.3499984741211,,,,
1/28/2009,12/1/2010,1,60.7200012207031,,,,
1/28/2009,1/1/2011,1,61.0299987792969,,,,
1/28/2009,2/1/2011,1,61.3400001525879,,,,
1/28/2009,3/1/2011,1,61.6500015258789,,,,
1/28/2009,4/1/2011,1,61.9599990844727,,,,
1/28/2009,5/1/2011,1,62.2400016784668,,,,
1/28/2009,6/1/2011,1,62.5,,,,
1/28/2009,7/1/2011,1,62.7200012207031,,,,
1/28/2009,8/1/2011,1,62.9300003051758,,,,
1/28/2009,9/1/2011,1,63.1300010681152,,,,
1/28/2009,10/1/2011,1,63.3300018310547,,,,
1/28/2009,11/1/2011,1,63.5299987792969,,,,
1/28/2009,12/1/2011,1,63.7299995422363,,,,
1/28/2009,1/1/2012,1,63.9199981689453,,,,
1/28/2009,2/1/2012,1,64.1100006103516,,,,
1/28/2009,3/1/2012,1,64.3000030517578,,,,
1/28/2009,4/1/2012,1,64.4899978637695,,,,
1/28/2009,5/1/2012,1,64.6800003051758,,,,
1/28/2009,6/1/2012,1,64.870002746582,,,,
1/28/2009,7/1/2012,1,65.0500030517578,,,,
1/28/2009,8/1/2012,1,65.2300033569336,,,,
1/28/2009,9/1/2012,1,65.4000015258789,,,,
1/28/2009,10/1/2012,1,65.5699996948242,,,,
1/28/2009,11/1/2012,1,65.7399978637695,,,,
1/28/2009,12/1/2012,1,65.9100036621094,,,,
1/28/2009,1/1/2013,1,66.0599975585938,,,,
1/28/2009,2/1/2013,1,66.2099990844727,,,,
1/28/2009,3/1/2013,1,66.3600006103516,,,,
1/28/2009,4/1/2013,1,66.5100021362305,,,,
1/28/2009,5/1/2013,1,66.6600036621094,,,,
1/28/2009,6/1/2013,1,66.8099975585938,,,,
1/28/2009,7/1/2013,1,66.9599990844727,,,,
1/28/2009,8/1/2013,1,67.0999984741211,,,,
1/28/2009,9/1/2013,1,67.2399978637695,,,,
1/28/2009,10/1/2013,1,67.379997253418,,,,
1/28/2009,11/1/2013,1,67.5199966430664,,,,
1/28/2009,12/1/2013,1,67.6600036621094,,,,
1/28/2009,1/1/2014,1,67.8099975585937,,,,
1/28/2009,2/1/2014,1,67.9599990844727,,,,
1/28/2009,3/1/2014,1,68.1100006103516,,,,
1/28/2009,4/1/2014,1,68.2600021362305,,,,
1/28/2009,5/1/2014,1,68.4000015258789,,,,
1/28/2009,6/1/2014,1,68.5400009155273,,,,
1/28/2009,7/1/2014,1,68.6800003051758,,,,
1/28/2009,8/1/2014,1,68.8199996948242,,,,
1/28/2009,9/1/2014,1,68.9599990844727,,,,
1/28/2009,10/1/2014,1,69.0999984741211,,,,
1/28/2009,11/1/2014,1,69.2300033569336,,,,
1/28/2009,12/1/2014,1,69.3600006103516,,,,
1/28/2009,6/1/2015,1,70.1900024414063,,,,
1/28/2009,12/1/2015,1,71.0199966430664,,,,
1/28/2009,6/1/2016,1,71.8000030517578,,,,
1/28/2009,12/1/2016,1,72.5699996948242,,,,
1/28/2009,6/1/2017,1,73.3199996948242,,,,
1/28/2009,12/1/2017,1,74.0699996948242,,,,
1/28/2009,3/1/2009,1,42.1599998474121,43.5999984741211,40.5999984741211,291416,
1/28/2009,2/1/2009,3,1.42149996757507,,,,
1/28/2009,3/1/2009,3,1.41159999370575,,,,
1/28/2009,4/1/2009,3,1.41410005092621,,,,
1/28/2009,5/1/2009,3,1.43159997463226,,,,
1/28/2009,6/1/2009,3,1.45260000228882,,,,
1/28/2009,7/1/2009,3,1.48360002040863,,,,
1/28/2009,8/1/2009,3,1.51259994506836,,,,
1/28/2009,9/1/2009,3,1.54460000991821,,,,
1/28/2009,10/1/2009,3,1.57309997081757,,,,
1/28/2009,11/1/2009,3,1.60010004043579,,,,
1/28/2009,12/1/2009,3,1.62559998035431,,,,
1/28/2009,1/1/2010,3,1.64909994602203,,,,
1/28/2009,2/1/2010,3,1.66059994697571,,,,
1/28/2009,3/1/2010,3,1.65960001945496,,,,
1/28/2009,4/1/2010,3,1.65859997272491,,,,
1/28/2009,5/1/2010,3,1.66159999370575,,,,
1/28/2009,6/1/2010,3,1.6680999994278,,,,
1/28/2009,7/1/2010,3,1.68509995937347,,,,
1/28/2009,8/1/2010,3,1.70360004901886,,,,
1/28/2009,9/1/2010,3,1.72309994697571,,,,
1/28/2009,10/1/2010,3,1.74160003662109,,,,
1/28/2009,11/1/2010,3,1.75909996032715,,,,
1/28/2009,12/1/2010,3,1.77610003948212,,,,
1/28/2009,1/1/2011,3,1.79410004615784,,,,
1/28/2009,2/1/2011,3,1.80309998989105,,,,
1/28/2009,3/1/2011,3,1.79460000991821,,,,
1/28/2009,4/1/2011,3,1.77209997177124,,,,
1/28/2009,5/1/2011,3,1.75010001659393,,,,
1/28/2009,6/1/2011,3,1.73109996318817,,,,
1/28/2009,7/1/2011,3,1.74210000038147,,,,
1/28/2009,8/1/2011,3,1.75859999656677,,,,
1/28/2009,9/1/2011,3,1.77859997749329,,,,
1/28/2009,10/1/2011,3,1.79760003089905,,,,
1/28/2009,11/1/2011,3,1.81560003757477,,,,
1/28/2009,12/1/2011,3,1.83309996128082,,,,
1/28/2009,1/1/2012,3,1.85010004043579,,,,
1/28/2009,4/1/2009,4,1.30910003185272,,,,
1/28/2009,5/1/2009,4,1.3260999917984,,,,
1/28/2009,6/1/2009,4,1.34109997749329,,,,
1/28/2009,7/1/2009,4,1.34809994697571,,,,
1/28/2009,8/1/2009,4,1.35160005092621,,,,
1/28/2009,9/1/2009,4,1.35210001468658,,,,
1/28/2009,10/1/2009,4,1.26259994506836,,,,
1/28/2009,11/1/2009,4,1.26960003376007,,,,
1/28/2009,12/1/2009,4,1.28610002994537,,,,
1/28/2009,1/1/2010,4,1.3095999956131,,,,
1/28/2009,2/1/2010,4,1.3371000289917,,,,
1/28/2009,3/1/2010,4,1.36909997463226,,,,
1/28/2009,4/1/2010,4,1.50909996032715,,,,
1/28/2009,5/1/2010,4,1.52509999275208,,,,
1/28/2009,6/1/2010,4,1.5300999879837,,,,
1/28/2009,7/1/2010,4,1.53359997272491,,,,
1/28/2009,8/1/2010,4,1.53059995174408,,,,
1/28/2009,9/1/2010,4,1.51810002326965,,,,
1/28/2009,10/1/2010,4,1.41760003566742,,,,
1/28/2009,11/1/2010,4,1.41009998321533,,,,
1/28/2009,12/1/2010,4,1.41859996318817,,,,
1/28/2009,1/1/2011,4,1.43309998512268,,,,
1/28/2009,2/1/2011,4,1.4569000005722,,,,
1/28/2009,3/1/2011,4,1.48870003223419,,,,
1/28/2009,4/1/2011,4,1.64419996738434,,,,
1/28/2009,5/1/2011,4,1.6521999835968,,,,
1/28/2009,6/1/2011,4,1.64950001239777,,,,
1/28/2009,7/1/2011,4,1.64479994773865,,,,
1/28/2009,8/1/2011,4,1.6438000202179,,,,
1/28/2009,9/1/2011,4,1.6434999704361,,,,
1/28/2009,10/1/2011,4,1.53900003433228,,,,
1/28/2009,11/1/2011,4,1.52450001239777,,,,
1/28/2009,12/1/2011,4,1.52900004386902,,,,
1/28/2009,1/1/2012,4,1.53349995613098,,,,
1/28/2009,2/1/2009,4,1.18350005149841,1.21239995956421,1.0900000333786,16795,
1/28/2009,3/1/2009,4,1.20560002326965,1.23450005054474,1.11500000953674,42443,
1/29/2009,5/1/2009,1,48.6599998474121,,,,
1/29/2009,6/1/2009,1,50.2700004577637,,,,
1/29/2009,7/1/2009,1,51.5200004577637,,,,
1/29/2009,8/1/2009,1,52.4700012207031,,,,
1/29/2009,9/1/2009,1,53.2999992370606,,,,
1/29/2009,10/1/2009,1,54.0299987792969,,,,
1/29/2009,11/1/2009,1,54.7299995422363,,,,
1/29/2009,12/1/2009,1,55.4199981689453,,,,
1/29/2009,1/1/2010,1,56.0299987792969,,,,
1/29/2009,2/1/2010,1,56.5800018310547,,,,
1/29/2009,3/1/2010,1,57.0800018310547,,,,
1/29/2009,4/1/2010,1,57.5400009155274,,,,
1/29/2009,5/1/2010,1,57.9900016784668,,,,
1/29/2009,6/1/2010,1,58.4300003051758,,,,
1/29/2009,7/1/2010,1,58.8699989318848,,,,
1/29/2009,8/1/2010,1,59.310001373291,,,,
1/29/2009,9/1/2010,1,59.7200012207031,,,,
1/29/2009,10/1/2010,1,60.1300010681152,,,,
1/29/2009,11/1/2010,1,60.5299987792969,,,,
1/29/2009,12/1/2010,1,60.9000015258789,,,,
1/29/2009,1/1/2011,1,61.2200012207031,,,,
1/29/2009,2/1/2011,1,61.5400009155273,,,,
1/29/2009,3/1/2011,1,61.8600006103516,,,,
1/29/2009,4/1/2011,1,62.1699981689453,,,,
1/29/2009,5/1/2011,1,62.4599990844727,,,,
1/29/2009,6/1/2011,1,62.7299995422363,,,,
1/29/2009,7/1/2011,1,62.9599990844727,,,,
1/29/2009,8/1/2011,1,63.1800003051758,,,,
1/29/2009,9/1/2011,1,63.3899993896484,,,,
1/29/2009,10/1/2011,1,63.5999984741211,,,,
1/29/2009,11/1/2011,1,63.810001373291,,,,
1/29/2009,12/1/2011,1,64.0100021362305,,,,
1/29/2009,1/1/2012,1,64.1999969482422,,,,
1/29/2009,2/1/2012,1,64.3899993896484,,,,
1/29/2009,3/1/2012,1,64.5800018310547,,,,
1/29/2009,4/1/2012,1,64.7699966430664,,,,
1/29/2009,5/1/2012,1,64.9599990844727,,,,
1/29/2009,6/1/2012,1,65.1500015258789,,,,
1/29/2009,7/1/2012,1,65.3300018310547,,,,
1/29/2009,8/1/2012,1,65.5100021362305,,,,
1/29/2009,9/1/2012,1,65.6800003051758,,,,
1/29/2009,10/1/2012,1,65.8499984741211,,,,
1/29/2009,11/1/2012,1,66.0199966430664,,,,
1/29/2009,12/1/2012,1,66.1900024414063,,,,
1/29/2009,1/1/2013,1,66.3399963378906,,,,
1/29/2009,2/1/2013,1,66.4899978637695,,,,
1/29/2009,3/1/2013,1,66.6399993896484,,,,
1/29/2009,4/1/2013,1,66.7900009155273,,,,
1/29/2009,5/1/2013,1,66.9400024414063,,,,
1/29/2009,6/1/2013,1,67.0899963378906,,,,
1/29/2009,7/1/2013,1,67.2399978637695,,,,
1/29/2009,8/1/2013,1,67.379997253418,,,,
1/29/2009,9/1/2013,1,67.5199966430664,,,,
1/29/2009,10/1/2013,1,67.6600036621094,,,,
1/29/2009,11/1/2013,1,67.8000030517578,,,,
1/29/2009,12/1/2013,1,67.9400024414062,,,,
1/29/2009,1/1/2014,1,68.0899963378906,,,,
1/29/2009,2/1/2014,1,68.2399978637695,,,,
1/29/2009,3/1/2014,1,68.3899993896484,,,,
1/29/2009,4/1/2014,1,68.5400009155273,,,,
1/29/2009,5/1/2014,1,68.6800003051758,,,,
1/29/2009,6/1/2014,1,68.8199996948242,,,,
1/29/2009,7/1/2014,1,68.9599990844727,,,,
1/29/2009,8/1/2014,1,69.0999984741211,,,,
1/29/2009,9/1/2014,1,69.2399978637695,,,,
1/29/2009,10/1/2014,1,69.379997253418,,,,
1/29/2009,11/1/2014,1,69.5100021362305,,,,
1/29/2009,12/1/2014,1,69.6399993896484,,,,
1/29/2009,6/1/2015,1,70.4700012207031,,,,
1/29/2009,12/1/2015,1,71.3000030517578,,,,
1/29/2009,6/1/2016,1,72.0800018310547,,,,
1/29/2009,12/1/2016,1,72.8499984741211,,,,
1/29/2009,6/1/2017,1,73.5999984741211,,,,
1/29/2009,12/1/2017,1,74.3499984741211,,,,
1/29/2009,3/1/2009,1,41.439998626709,42.3199996948242,40.1800003051758,245854,
1/29/2009,4/1/2009,1,46.0400009155273,46.6800003051758,44.560001373291,90778,
1/29/2009,2/1/2009,3,1.42830002307892,,,,
1/29/2009,5/1/2009,3,1.43379998207092,,,,
1/29/2009,6/1/2009,3,1.45280003547668,,,,
1/29/2009,7/1/2009,3,1.4838000535965,,,,
1/29/2009,8/1/2009,3,1.51180005073547,,,,
1/29/2009,9/1/2009,3,1.54229998588562,,,,
1/29/2009,10/1/2009,3,1.56930005550385,,,,
1/29/2009,11/1/2009,3,1.59679996967316,,,,
1/29/2009,12/1/2009,3,1.62380003929138,,,,
1/29/2009,1/1/2010,3,1.64880001544952,,,,
1/29/2009,2/1/2010,3,1.66180002689362,,,,
1/29/2009,3/1/2010,3,1.65980005264282,,,,
1/29/2009,4/1/2010,3,1.65779995918274,,,,
1/29/2009,5/1/2010,3,1.6603000164032,,,,
1/29/2009,6/1/2010,3,1.6657999753952,,,,
1/29/2009,7/1/2010,3,1.68130004405975,,,,
1/29/2009,8/1/2010,3,1.69830000400543,,,,
1/29/2009,9/1/2010,3,1.71630001068115,,,,
1/29/2009,10/1/2010,3,1.73479998111725,,,,
1/29/2009,11/1/2010,3,1.75230002403259,,,,
1/29/2009,12/1/2010,3,1.76929998397827,,,,
1/29/2009,1/1/2011,3,1.78729999065399,,,,
1/29/2009,2/1/2011,3,1.7963000535965,,,,
1/29/2009,3/1/2011,3,1.78779995441437,,,,
1/29/2009,4/1/2011,3,1.76530003547668,,,,
1/29/2009,5/1/2011,3,1.74329996109009,,,,
1/29/2009,6/1/2011,3,1.72430002689362,,,,
1/29/2009,7/1/2011,3,1.73529994487762,,,,
1/29/2009,8/1/2011,3,1.75179994106293,,,,
1/29/2009,9/1/2011,3,1.77180004119873,,,,
1/29/2009,10/1/2011,3,1.7907999753952,,,,
1/29/2009,11/1/2011,3,1.80879998207092,,,,
1/29/2009,12/1/2011,3,1.82630002498627,,,,
1/29/2009,1/1/2012,3,1.84329998493195,,,,
1/29/2009,3/1/2009,3,1.417799949646,1.44770002365112,1.37969994544983,35998,
1/29/2009,4/1/2009,3,1.41830003261566,1.44319999217987,1.38269996643066,12650,
1/29/2009,2/1/2009,4,1.23090004920959,,,,
1/29/2009,5/1/2009,4,1.34590005874634,,,,
1/29/2009,6/1/2009,4,1.35839998722076,,,,
1/29/2009,7/1/2009,4,1.36440002918243,,,,
1/29/2009,8/1/2009,4,1.3668999671936,,,,
1/29/2009,9/1/2009,4,1.3668999671936,,,,
1/29/2009,10/1/2009,4,1.27639997005463,,,,
1/29/2009,11/1/2009,4,1.28340005874634,,,,
1/29/2009,12/1/2009,4,1.29990005493164,,,,
1/29/2009,1/1/2010,4,1.32340002059937,,,,
1/29/2009,2/1/2010,4,1.35090005397797,,,,
1/29/2009,3/1/2010,4,1.38289999961853,,,,
1/29/2009,4/1/2010,4,1.51789999008179,,,,
1/29/2009,5/1/2010,4,1.53289997577667,,,,
1/29/2009,6/1/2010,4,1.53690004348755,,,,
1/29/2009,7/1/2010,4,1.53939998149872,,,,
1/29/2009,8/1/2010,4,1.53540003299713,,,,
1/29/2009,9/1/2010,4,1.52190005779266,,,,
1/29/2009,10/1/2010,4,1.42040002346039,,,,
1/29/2009,11/1/2010,4,1.41190004348755,,,,
1/29/2009,12/1/2010,4,1.41939997673035,,,,
1/29/2009,1/1/2011,4,1.43389999866486,,,,
1/29/2009,2/1/2011,4,1.45770001411438,,,,
1/29/2009,3/1/2011,4,1.48950004577637,,,,
1/29/2009,4/1/2011,4,1.63450002670288,,,,
1/29/2009,5/1/2011,4,1.64250004291534,,,,
1/29/2009,6/1/2011,4,1.63979995250702,,,,
1/29/2009,7/1/2011,4,1.63510000705719,,,,
1/29/2009,8/1/2011,4,1.63409996032715,,,,
1/29/2009,9/1/2011,4,1.63380002975464,,,,
1/29/2009,10/1/2011,4,1.52929997444153,,,,
1/29/2009,11/1/2011,4,1.51479995250702,,,,
1/29/2009,12/1/2011,4,1.51929998397827,,,,
1/29/2009,1/1/2012,4,1.52380001544952,,,,
1/29/2009,3/1/2009,4,1.24339997768402,1.25789999961853,1.18850004673004,32363,
1/29/2009,4/1/2009,4,1.33239996433258,1.34570002555847,1.28900003433228,18081,
1/30/2009,5/1/2009,1,48.5200004577637,,,,
1/30/2009,8/1/2009,1,52.0699996948242,,,,
1/30/2009,9/1/2009,1,52.8499984741211,,,,
1/30/2009,10/1/2009,1,53.5200004577637,,,,
1/30/2009,11/1/2009,1,54.1599998474121,,,,
1/30/2009,1/1/2010,1,55.3600006103516,,,,
1/30/2009,2/1/2010,1,55.8899993896484,,,,
1/30/2009,3/1/2010,1,56.3800010681152,,,,
1/30/2009,4/1/2010,1,56.8400001525879,,,,
1/30/2009,5/1/2010,1,57.2799987792969,,,,
1/30/2009,6/1/2010,1,57.7099990844727,,,,
1/30/2009,7/1/2010,1,58.1399993896484,,,,
1/30/2009,8/1/2010,1,58.5699996948242,,,,
1/30/2009,9/1/2010,1,58.9799995422363,,,,
1/30/2009,10/1/2010,1,59.3899993896484,,,,
1/30/2009,11/1/2010,1,59.7900009155273,,,,
1/30/2009,1/1/2011,1,60.4799995422363,,,,
1/30/2009,2/1/2011,1,60.7999992370606,,,,
1/30/2009,3/1/2011,1,61.1199989318848,,,,
1/30/2009,4/1/2011,1,61.4300003051758,,,,
1/30/2009,5/1/2011,1,61.7200012207031,,,,
1/30/2009,6/1/2011,1,61.9900016784668,,,,
1/30/2009,7/1/2011,1,62.2200012207031,,,,
1/30/2009,8/1/2011,1,62.439998626709,,,,
1/30/2009,9/1/2011,1,62.6500015258789,,,,
1/30/2009,10/1/2011,1,62.8600006103516,,,,
1/30/2009,11/1/2011,1,63.0699996948242,,,,
1/30/2009,12/1/2011,1,63.2700004577637,,,,
1/30/2009,1/1/2012,1,63.4599990844727,,,,
1/30/2009,2/1/2012,1,63.6500015258789,,,,
1/30/2009,3/1/2012,1,63.8400001525879,,,,
1/30/2009,4/1/2012,1,64.0299987792969,,,,
1/30/2009,5/1/2012,1,64.2200012207031,,,,
1/30/2009,6/1/2012,1,64.4000015258789,,,,
1/30/2009,7/1/2012,1,64.5800018310547,,,,
1/30/2009,8/1/2012,1,64.7600021362305,,,,
1/30/2009,9/1/2012,1,64.9300003051758,,,,
1/30/2009,10/1/2012,1,65.0999984741211,,,,
1/30/2009,11/1/2012,1,65.2699966430664,,,,
1/30/2009,12/1/2012,1,65.4300003051758,,,,
1/30/2009,1/1/2013,1,65.5800018310547,,,,
1/30/2009,2/1/2013,1,65.7300033569336,,,,
1/30/2009,3/1/2013,1,65.879997253418,,,,
1/30/2009,4/1/2013,1,66.0299987792969,,,,
1/30/2009,5/1/2013,1,66.1800003051758,,,,
1/30/2009,6/1/2013,1,66.3300018310547,,,,
1/30/2009,7/1/2013,1,66.4800033569336,,,,
1/30/2009,8/1/2013,1,66.620002746582,,,,
1/30/2009,9/1/2013,1,66.7600021362305,,,,
1/30/2009,10/1/2013,1,66.9000015258789,,,,
1/30/2009,11/1/2013,1,67.0400009155273,,,,
1/30/2009,12/1/2013,1,67.1800003051758,,,,
1/30/2009,1/1/2014,1,67.3300018310547,,,,
1/30/2009,2/1/2014,1,67.4800033569336,,,,
1/30/2009,3/1/2014,1,67.629997253418,,,,
1/30/2009,4/1/2014,1,67.7799987792969,,,,
1/30/2009,5/1/2014,1,67.9199981689453,,,,
1/30/2009,6/1/2014,1,68.0599975585938,,,,
1/30/2009,7/1/2014,1,68.1999969482422,,,,
1/30/2009,8/1/2014,1,68.3399963378906,,,,
1/30/2009,9/1/2014,1,68.4800033569336,,,,
1/30/2009,10/1/2014,1,68.620002746582,,,,
1/30/2009,11/1/2014,1,68.75,,,,
1/30/2009,12/1/2014,1,68.879997253418,,,,
1/30/2009,6/1/2015,1,69.7099990844727,,,,
1/30/2009,12/1/2015,1,70.5400009155273,,,,
1/30/2009,6/1/2016,1,71.3199996948242,,,,
1/30/2009,12/1/2016,1,72.0899963378906,,,,
1/30/2009,6/1/2017,1,72.8399963378906,,,,
1/30/2009,12/1/2017,1,73.5899963378906,,,,
1/30/2009,3/1/2009,1,41.6800003051758,43.439998626709,41.0200004577637,237726,
1/30/2009,4/1/2009,1,46.1300010681152,47.8600006103516,45.4700012207031,80703,
1/30/2009,6/1/2009,1,49.9799995422363,51.7700004577637,49.7999992370606,27907,
1/30/2009,7/1/2009,1,51.1699981689453,52.939998626709,50.9000015258789,10253,
1/30/2009,12/1/2009,1,54.7999992370606,56.4900016784668,54.6399993896484,17969,
1/30/2009,12/1/2010,1,60.1599998474121,61.5999984741211,60.0499992370605,4393,
1/30/2009,2/1/2009,3,1.45379996299744,,,,
1/30/2009,3/1/2009,3,1.43400001525879,,,,
1/30/2009,4/1/2009,3,1.43050003051758,,,,
1/30/2009,5/1/2009,3,1.44400000572205,,,,
1/30/2009,6/1/2009,3,1.46000003814697,,,,
1/30/2009,7/1/2009,3,1.48800003528595,,,,
1/30/2009,8/1/2009,3,1.51499998569489,,,,
1/30/2009,9/1/2009,3,1.5440000295639,,,,
1/30/2009,10/1/2009,3,1.56949996948242,,,,
1/30/2009,11/1/2009,3,1.5974999666214,,,,
1/30/2009,12/1/2009,3,1.625,,,,
1/30/2009,1/1/2010,3,1.65050005912781,,,,
1/30/2009,2/1/2010,3,1.66449999809265,,,,
1/30/2009,3/1/2010,3,1.66250002384186,,,,
1/30/2009,4/1/2010,3,1.66100001335144,,,,
1/30/2009,5/1/2010,3,1.66250002384186,,,,
1/30/2009,6/1/2010,3,1.66649997234344,,,,
1/30/2009,7/1/2010,3,1.68299996852875,,,,
1/30/2009,8/1/2010,3,1.70050001144409,,,,
1/30/2009,9/1/2010,3,1.72000002861023,,,,
1/30/2009,10/1/2010,3,1.73950004577637,,,,
1/30/2009,11/1/2010,3,1.75800001621246,,,,
1/30/2009,12/1/2010,3,1.77550005912781,,,,
1/30/2009,1/1/2011,3,1.79200005531311,,,,
1/30/2009,2/1/2011,3,1.80099999904633,,,,
1/30/2009,3/1/2011,3,1.79250001907349,,,,
1/30/2009,4/1/2011,3,1.77250003814697,,,,
1/30/2009,5/1/2011,3,1.75250005722046,,,,
1/30/2009,6/1/2011,3,1.73549997806549,,,,
1/30/2009,7/1/2011,3,1.74650001525879,,,,
1/30/2009,8/1/2011,3,1.76300001144409,,,,
1/30/2009,9/1/2011,3,1.78400003910065,,,,
1/30/2009,10/1/2011,3,1.80400002002716,,,,
1/30/2009,11/1/2011,3,1.82299995422363,,,,
1/30/2009,12/1/2011,3,1.84049999713898,,,,
1/30/2009,1/1/2012,3,1.85749995708466,,,,
1/30/2009,2/1/2009,4,1.26890003681183,,,,
1/30/2009,3/1/2009,4,1.26870000362396,,,,
1/30/2009,4/1/2009,4,1.35319995880127,,,,
1/30/2009,5/1/2009,4,1.36419999599457,,,,
1/30/2009,6/1/2009,4,1.37520003318787,,,,
1/30/2009,7/1/2009,4,1.37919998168945,,,,
1/30/2009,8/1/2009,4,1.38170003890991,,,,
1/30/2009,9/1/2009,4,1.38220000267029,,,,
1/30/2009,10/1/2009,4,1.29170000553131,,,,
1/30/2009,11/1/2009,4,1.29869997501373,,,,
1/30/2009,12/1/2009,4,1.31519997119904,,,,
1/30/2009,1/1/2010,4,1.33870005607605,,,,
1/30/2009,2/1/2010,4,1.36619997024536,,,,
1/30/2009,3/1/2010,4,1.39820003509521,,,,
1/30/2009,4/1/2010,4,1.53320002555847,,,,
1/30/2009,5/1/2010,4,1.54820001125336,,,,
1/30/2009,6/1/2010,4,1.55219995975494,,,,
1/30/2009,7/1/2010,4,1.5547000169754,,,,
1/30/2009,8/1/2010,4,1.55069994926453,,,,
1/30/2009,9/1/2010,4,1.53719997406006,,,,
1/30/2009,10/1/2010,4,1.43570005893707,,,,
1/30/2009,11/1/2010,4,1.42719995975494,,,,
1/30/2009,12/1/2010,4,1.43470001220703,,,,
1/30/2009,1/1/2011,4,1.44920003414154,,,,
1/30/2009,2/1/2011,4,1.47300004959106,,,,
1/30/2009,3/1/2011,4,1.50479996204376,,,,
1/30/2009,4/1/2011,4,1.64979994297028,,,,
1/30/2009,5/1/2011,4,1.65779995918274,,,,
1/30/2009,6/1/2011,4,1.6550999879837,,,,
1/30/2009,7/1/2011,4,1.65040004253387,,,,
1/30/2009,8/1/2011,4,1.64939999580383,,,,
1/30/2009,9/1/2011,4,1.64909994602203,,,,
1/30/2009,10/1/2011,4,1.54460000991821,,,,
1/30/2009,11/1/2011,4,1.5300999879837,,,,
1/30/2009,12/1/2011,4,1.53460001945496,,,,
1/30/2009,1/1/2012,4,1.53910005092621,,,,
2/2/2009,6/1/2009,1,47.6199989318848,,,,
2/2/2009,8/1/2009,1,49.7799987792969,,,,
2/2/2009,9/1/2009,1,50.6399993896484,,,,
2/2/2009,10/1/2009,1,51.3800010681152,,,,
2/2/2009,11/1/2009,1,52.0800018310547,,,,
2/2/2009,12/1/2009,1,52.7700004577637,,,,
2/2/2009,1/1/2010,1,53.3400001525879,,,,
2/2/2009,2/1/2010,1,53.8800010681152,,,,
2/2/2009,3/1/2010,1,54.3800010681152,,,,
2/2/2009,4/1/2010,1,54.8600006103516,,,,
2/2/2009,5/1/2010,1,55.3199996948242,,,,
2/2/2009,6/1/2010,1,55.7700004577637,,,,
2/2/2009,7/1/2010,1,56.2200012207031,,,,
2/2/2009,8/1/2010,1,56.6699981689453,,,,
2/2/2009,9/1/2010,1,57.0999984741211,,,,
2/2/2009,10/1/2010,1,57.5299987792969,,,,
2/2/2009,11/1/2010,1,57.9500007629395,,,,
2/2/2009,12/1/2010,1,58.3400001525879,,,,
2/2/2009,1/1/2011,1,58.689998626709,,,,
2/2/2009,2/1/2011,1,59.0400009155273,,,,
2/2/2009,3/1/2011,1,59.3899993896484,,,,
2/2/2009,4/1/2011,1,59.7299995422363,,,,
2/2/2009,5/1/2011,1,60.0400009155274,,,,
2/2/2009,6/1/2011,1,60.3300018310547,,,,
2/2/2009,7/1/2011,1,60.5800018310547,,,,
2/2/2009,8/1/2011,1,60.8199996948242,,,,
2/2/2009,9/1/2011,1,61.0499992370606,,,,
2/2/2009,10/1/2011,1,61.2799987792969,,,,
2/2/2009,11/1/2011,1,61.5,,,,
2/2/2009,12/1/2011,1,61.7200012207031,,,,
2/2/2009,1/1/2012,1,61.939998626709,,,,
2/2/2009,2/1/2012,1,62.1599998474121,,,,
2/2/2009,3/1/2012,1,62.3800010681152,,,,
2/2/2009,4/1/2012,1,62.5900001525879,,,,
2/2/2009,5/1/2012,1,62.7999992370606,,,,
2/2/2009,6/1/2012,1,63,,,,
2/2/2009,7/1/2012,1,63.189998626709,,,,
2/2/2009,8/1/2012,1,63.3800010681152,,,,
2/2/2009,9/1/2012,1,63.5699996948242,,,,
2/2/2009,10/1/2012,1,63.7599983215332,,,,
2/2/2009,11/1/2012,1,63.939998626709,,,,
2/2/2009,12/1/2012,1,64.120002746582,,,,
2/2/2009,1/1/2013,1,64.2799987792969,,,,
2/2/2009,2/1/2013,1,64.4400024414063,,,,
2/2/2009,3/1/2013,1,64.5899963378906,,,,
2/2/2009,4/1/2013,1,64.7399978637695,,,,
2/2/2009,5/1/2013,1,64.8899993896484,,,,
2/2/2009,6/1/2013,1,65.0400009155274,,,,
2/2/2009,7/1/2013,1,65.1900024414063,,,,
2/2/2009,8/1/2013,1,65.3399963378906,,,,
2/2/2009,9/1/2013,1,65.4899978637695,,,,
2/2/2009,10/1/2013,1,65.6399993896484,,,,
2/2/2009,11/1/2013,1,65.7799987792969,,,,
2/2/2009,12/1/2013,1,65.9199981689453,,,,
2/2/2009,1/1/2014,1,66.0699996948242,,,,
2/2/2009,2/1/2014,1,66.2200012207031,,,,
2/2/2009,3/1/2014,1,66.370002746582,,,,
2/2/2009,4/1/2014,1,66.5199966430664,,,,
2/2/2009,5/1/2014,1,66.6699981689453,,,,
2/2/2009,6/1/2014,1,66.8099975585938,,,,
2/2/2009,7/1/2014,1,66.9499969482422,,,,
2/2/2009,8/1/2014,1,67.0899963378906,,,,
2/2/2009,9/1/2014,1,67.2300033569336,,,,
2/2/2009,10/1/2014,1,67.370002746582,,,,
2/2/2009,11/1/2014,1,67.5100021362305,,,,
2/2/2009,12/1/2014,1,67.6399993896484,,,,
2/2/2009,6/1/2015,1,68.4899978637695,,,,
2/2/2009,12/1/2015,1,69.3399963378906,,,,
2/2/2009,6/1/2016,1,70.120002746582,,,,
2/2/2009,12/1/2016,1,70.8899993896484,,,,
2/2/2009,6/1/2017,1,71.6399993896484,,,,
2/2/2009,12/1/2017,1,72.3899993896484,,,,
2/2/2009,3/1/2009,1,40.0800018310547,42.310001373291,39.8300018310547,263645,
2/2/2009,4/1/2009,1,43.9199981689453,46.560001373291,43.8300018310547,116779,
2/2/2009,5/1/2009,1,46.1699981689453,49.0200004577637,46.0800018310547,35203,
2/2/2009,7/1/2009,1,48.8199996948242,50.4300003051758,48.7000007629395,9960,
2/2/2009,3/1/2009,3,1.34239995479584,,,,
2/2/2009,4/1/2009,3,1.34340000152588,,,,
2/2/2009,5/1/2009,3,1.35989999771118,,,,
2/2/2009,6/1/2009,3,1.37940001487732,,,,
2/2/2009,7/1/2009,3,1.40890002250671,,,,
2/2/2009,8/1/2009,3,1.43690001964569,,,,
2/2/2009,9/1/2009,3,1.46739995479584,,,,
2/2/2009,10/1/2009,3,1.49489998817444,,,,
2/2/2009,11/1/2009,3,1.52489995956421,,,,
2/2/2009,12/1/2009,3,1.55490005016327,,,,
2/2/2009,1/1/2010,3,1.5819000005722,,,,
2/2/2009,2/1/2010,3,1.59689998626709,,,,
2/2/2009,3/1/2010,3,1.5949000120163,,,,
2/2/2009,4/1/2010,3,1.59340000152588,,,,
2/2/2009,5/1/2010,3,1.5949000120163,,,,
2/2/2009,6/1/2010,3,1.59940004348755,,,,
2/2/2009,7/1/2010,3,1.61640000343323,,,,
2/2/2009,8/1/2010,3,1.63440001010895,,,,
2/2/2009,9/1/2010,3,1.65390002727509,,,,
2/2/2009,10/1/2010,3,1.67340004444122,,,,
2/2/2009,11/1/2010,3,1.69190001487732,,,,
2/2/2009,12/1/2010,3,1.70940005779266,,,,
2/2/2009,1/1/2011,3,1.72590005397797,,,,
2/2/2009,2/1/2011,3,1.73489999771118,,,,
2/2/2009,3/1/2011,3,1.72640001773834,,,,
2/2/2009,4/1/2011,3,1.70640003681183,,,,
2/2/2009,5/1/2011,3,1.68640005588532,,,,
2/2/2009,6/1/2011,3,1.66939997673035,,,,
2/2/2009,7/1/2011,3,1.68040001392365,,,,
2/2/2009,8/1/2011,3,1.69690001010895,,,,
2/2/2009,9/1/2011,3,1.7179000377655,,,,
2/2/2009,10/1/2011,3,1.73790001869202,,,,
2/2/2009,11/1/2011,3,1.75689995288849,,,,
2/2/2009,12/1/2011,3,1.77439999580383,,,,
2/2/2009,1/1/2012,3,1.79139995574951,,,,
2/2/2009,2/1/2012,3,1.80840003490448,,,,
2/2/2009,3/1/2009,4,1.14919996261597,,,,
2/2/2009,4/1/2009,4,1.2422000169754,,,,
2/2/2009,5/1/2009,4,1.25670003890991,,,,
2/2/2009,6/1/2009,4,1.269700050354,,,,
2/2/2009,7/1/2009,4,1.27569997310638,,,,
2/2/2009,8/1/2009,4,1.27869999408722,,,,
2/2/2009,9/1/2009,4,1.28069996833801,,,,
2/2/2009,10/1/2009,4,1.19219994544983,,,,
2/2/2009,11/1/2009,4,1.20070004463196,,,,
2/2/2009,12/1/2009,4,1.21819996833801,,,,
2/2/2009,1/1/2010,4,1.24170005321503,,,,
2/2/2009,2/1/2010,4,1.26919996738434,,,,
2/2/2009,3/1/2010,4,1.30120003223419,,,,
2/2/2009,4/1/2010,4,1.43620002269745,,,,
2/2/2009,5/1/2010,4,1.45120000839233,,,,
2/2/2009,6/1/2010,4,1.45519995689392,,,,
2/2/2009,7/1/2010,4,1.45770001411438,,,,
2/2/2009,8/1/2010,4,1.4536999464035,,,,
2/2/2009,9/1/2010,4,1.44019997119904,,,,
2/2/2009,10/1/2010,4,1.33870005607605,,,,
2/2/2009,11/1/2010,4,1.33019995689392,,,,
2/2/2009,12/1/2010,4,1.33770000934601,,,,
2/2/2009,1/1/2011,4,1.35220003128052,,,,
2/2/2009,2/1/2011,4,1.37600004673004,,,,
2/2/2009,3/1/2011,4,1.40779995918274,,,,
2/2/2009,4/1/2011,4,1.55280005931854,,,,
2/2/2009,5/1/2011,4,1.56079995632172,,,,
2/2/2009,6/1/2011,4,1.55809998512268,,,,
2/2/2009,7/1/2011,4,1.55340003967285,,,,
2/2/2009,8/1/2011,4,1.55239999294281,,,,
2/2/2009,9/1/2011,4,1.55209994316101,,,,
2/2/2009,10/1/2011,4,1.44760000705719,,,,
2/2/2009,11/1/2011,4,1.43309998512268,,,,
2/2/2009,12/1/2011,4,1.43760001659393,,,,
2/2/2009,1/1/2012,4,1.44210004806519,,,,
2/2/2009,2/1/2012,4,1.4621000289917,,,,
2/3/2009,5/1/2009,1,46.1300010681152,,,,
2/3/2009,6/1/2009,1,47.5900001525879,,,,
2/3/2009,7/1/2009,1,48.810001373291,,,,
2/3/2009,8/1/2009,1,49.8199996948242,,,,
2/3/2009,9/1/2009,1,50.6800003051758,,,,
2/3/2009,10/1/2009,1,51.4199981689453,,,,
2/3/2009,11/1/2009,1,52.1300010681152,,,,
2/3/2009,12/1/2009,1,52.8300018310547,,,,
2/3/2009,1/1/2010,1,53.4099998474121,,,,
2/3/2009,2/1/2010,1,53.9500007629395,,,,
2/3/2009,3/1/2010,1,54.4500007629395,,,,
2/3/2009,4/1/2010,1,54.939998626709,,,,
2/3/2009,5/1/2010,1,55.4000015258789,,,,
2/3/2009,6/1/2010,1,55.8499984741211,,,,
2/3/2009,7/1/2010,1,56.2999992370605,,,,
2/3/2009,8/1/2010,1,56.75,,,,
2/3/2009,9/1/2010,1,57.189998626709,,,,
2/3/2009,10/1/2010,1,57.6199989318848,,,,
2/3/2009,11/1/2010,1,58.0400009155273,,,,
2/3/2009,12/1/2010,1,58.4300003051758,,,,
2/3/2009,1/1/2011,1,58.7900009155274,,,,
2/3/2009,2/1/2011,1,59.1500015258789,,,,
2/3/2009,3/1/2011,1,59.5099983215332,,,,
2/3/2009,4/1/2011,1,59.8600006103516,,,,
2/3/2009,5/1/2011,1,60.1800003051758,,,,
2/3/2009,6/1/2011,1,60.4799995422363,,,,
2/3/2009,7/1/2011,1,60.7400016784668,,,,
2/3/2009,8/1/2011,1,60.9900016784668,,,,
2/3/2009,9/1/2011,1,61.2299995422363,,,,
2/3/2009,10/1/2011,1,61.4599990844727,,,,
2/3/2009,11/1/2011,1,61.689998626709,,,,
2/3/2009,12/1/2011,1,61.9099998474121,,,,
2/3/2009,1/1/2012,1,62.1300010681152,,,,
2/3/2009,2/1/2012,1,62.3499984741211,,,,
2/3/2009,3/1/2012,1,62.560001373291,,,,
2/3/2009,4/1/2012,1,62.7700004577637,,,,
2/3/2009,5/1/2012,1,62.9799995422363,,,,
2/3/2009,6/1/2012,1,63.1800003051758,,,,
2/3/2009,7/1/2012,1,63.3699989318848,,,,
2/3/2009,8/1/2012,1,63.560001373291,,,,
2/3/2009,9/1/2012,1,63.75,,,,
2/3/2009,10/1/2012,1,63.9300003051758,,,,
2/3/2009,11/1/2012,1,64.1100006103516,,,,
2/3/2009,12/1/2012,1,64.2900009155273,,,,
2/3/2009,1/1/2013,1,64.4499969482422,,,,
2/3/2009,2/1/2013,1,64.6100006103516,,,,
2/3/2009,3/1/2013,1,64.7600021362305,,,,
2/3/2009,4/1/2013,1,64.9100036621094,,,,
2/3/2009,5/1/2013,1,65.0599975585938,,,,
2/3/2009,6/1/2013,1,65.2099990844727,,,,
2/3/2009,7/1/2013,1,65.3600006103516,,,,
2/3/2009,8/1/2013,1,65.5100021362305,,,,
2/3/2009,9/1/2013,1,65.6600036621094,,,,
2/3/2009,10/1/2013,1,65.8099975585938,,,,
2/3/2009,11/1/2013,1,65.9499969482422,,,,
2/3/2009,12/1/2013,1,66.0899963378906,,,,
2/3/2009,1/1/2014,1,66.2399978637695,,,,
2/3/2009,2/1/2014,1,66.3899993896484,,,,
2/3/2009,3/1/2014,1,66.5400009155273,,,,
2/3/2009,4/1/2014,1,66.6900024414062,,,,
2/3/2009,5/1/2014,1,66.8399963378906,,,,
2/3/2009,6/1/2014,1,66.9899978637695,,,,
2/3/2009,7/1/2014,1,67.129997253418,,,,
2/3/2009,8/1/2014,1,67.2699966430664,,,,
2/3/2009,9/1/2014,1,67.4100036621094,,,,
2/3/2009,10/1/2014,1,67.5500030517578,,,,
2/3/2009,11/1/2014,1,67.6900024414063,,,,
2/3/2009,12/1/2014,1,67.8300018310547,,,,
2/3/2009,6/1/2015,1,68.6900024414063,,,,
2/3/2009,12/1/2015,1,69.5500030517578,,,,
2/3/2009,6/1/2016,1,70.3300018310547,,,,
2/3/2009,12/1/2016,1,71.0999984741211,,,,
2/3/2009,6/1/2017,1,71.8499984741211,,,,
2/3/2009,12/1/2017,1,72.5999984741211,,,,
2/3/2009,3/1/2009,1,40.7799987792969,41.1699981689453,39.6500015258789,244615,
2/3/2009,4/1/2009,1,44.0400009155273,44.7200012207031,43.7599983215332,114045,
2/3/2009,3/1/2009,3,1.32539999485016,,,,
2/3/2009,4/1/2009,3,1.32669997215271,,,,
2/3/2009,5/1/2009,3,1.34370005130768,,,,
2/3/2009,6/1/2009,3,1.36419999599457,,,,
2/3/2009,7/1/2009,3,1.394700050354,,,,
2/3/2009,8/1/2009,3,1.4242000579834,,,,
2/3/2009,9/1/2009,3,1.45570003986359,,,,
2/3/2009,10/1/2009,3,1.48420000076294,,,,
2/3/2009,11/1/2009,3,1.51520001888275,,,,
2/3/2009,12/1/2009,3,1.54620003700256,,,,
2/3/2009,1/1/2010,3,1.57420003414154,,,,
2/3/2009,2/1/2010,3,1.5896999835968,,,,
2/3/2009,3/1/2010,3,1.58870005607605,,,,
2/3/2009,4/1/2010,3,1.58669996261597,,,,
2/3/2009,5/1/2010,3,1.58770000934601,,,,
2/3/2009,6/1/2010,3,1.5916999578476,,,,
2/3/2009,7/1/2010,3,1.60920000076294,,,,
2/3/2009,8/1/2010,3,1.62769997119904,,,,
2/3/2009,9/1/2010,3,1.64769995212555,,,,
2/3/2009,10/1/2010,3,1.66719996929169,,,,
2/3/2009,11/1/2010,3,1.68570005893707,,,,
2/3/2009,12/1/2010,3,1.70319998264313,,,,
2/3/2009,1/1/2011,3,1.72169995307922,,,,
2/3/2009,2/1/2011,3,1.7331999540329,,,,
2/3/2009,3/1/2011,3,1.72720003128052,,,,
2/3/2009,4/1/2011,3,1.70969998836517,,,,
2/3/2009,5/1/2011,3,1.69219994544983,,,,
2/3/2009,6/1/2011,3,1.67770004272461,,,,
2/3/2009,7/1/2011,3,1.68970000743866,,,,
2/3/2009,8/1/2011,3,1.707200050354,,,,
2/3/2009,9/1/2011,3,1.72920000553131,,,,
2/3/2009,10/1/2011,3,1.75020003318787,,,,
2/3/2009,11/1/2011,3,1.77020001411438,,,,
2/3/2009,12/1/2011,3,1.78869998455048,,,,
2/3/2009,1/1/2012,3,1.8066999912262,,,,
2/3/2009,2/1/2012,3,1.82369995117188,,,,
2/3/2009,3/1/2009,4,1.16700005531311,,,,
2/3/2009,4/1/2009,4,1.25950002670288,,,,
2/3/2009,5/1/2009,4,1.27100002765656,,,,
2/3/2009,6/1/2009,4,1.28299999237061,,,,
2/3/2009,7/1/2009,4,1.28900003433228,,,,
2/3/2009,8/1/2009,4,1.29100000858307,,,,
2/3/2009,9/1/2009,4,1.29200005531311,,,,
2/3/2009,10/1/2009,4,1.2059999704361,,,,
2/3/2009,11/1/2009,4,1.21449995040894,,,,
2/3/2009,12/1/2009,4,1.23099994659424,,,,
2/3/2009,1/1/2010,4,1.255499958992,,,,
2/3/2009,2/1/2010,4,1.28299999237061,,,,
2/3/2009,3/1/2010,4,1.31500005722046,,,,
2/3/2009,4/1/2010,4,1.45000004768372,,,,
2/3/2009,5/1/2010,4,1.4650000333786,,,,
2/3/2009,6/1/2010,4,1.46899998188019,,,,
2/3/2009,7/1/2010,4,1.47150003910065,,,,
2/3/2009,8/1/2010,4,1.46749997138977,,,,
2/3/2009,9/1/2010,4,1.4539999961853,,,,
2/3/2009,10/1/2010,4,1.35249996185303,,,,
2/3/2009,11/1/2010,4,1.34399998188019,,,,
2/3/2009,12/1/2010,4,1.35150003433228,,,,
2/3/2009,1/1/2011,4,1.36600005626678,,,,
2/3/2009,2/1/2011,4,1.38979995250702,,,,
2/3/2009,3/1/2011,4,1.42159998416901,,,,
2/3/2009,4/1/2011,4,1.56659996509552,,,,
2/3/2009,5/1/2011,4,1.57459998130798,,,,
2/3/2009,6/1/2011,4,1.57190001010895,,,,
2/3/2009,7/1/2011,4,1.56719994544983,,,,
2/3/2009,8/1/2011,4,1.56620001792908,,,,
2/3/2009,9/1/2011,4,1.56589996814728,,,,
2/3/2009,10/1/2011,4,1.46140003204346,,,,
2/3/2009,11/1/2011,4,1.44690001010895,,,,
2/3/2009,12/1/2011,4,1.4514000415802,,,,
2/3/2009,1/1/2012,4,1.45589995384216,,,,
2/3/2009,2/1/2012,4,1.47590005397797,,,,
2/4/2009,5/1/2009,1,46.6800003051758,,,,
2/4/2009,6/1/2009,1,48.2400016784668,,,,
2/4/2009,7/1/2009,1,49.4799995422363,,,,
2/4/2009,8/1/2009,1,50.5,,,,
2/4/2009,9/1/2009,1,51.3699989318848,,,,
2/4/2009,10/1/2009,1,52.1300010681152,,,,
2/4/2009,11/1/2009,1,52.8800010681152,,,,
2/4/2009,12/1/2009,1,53.6100006103516,,,,
2/4/2009,1/1/2010,1,54.2200012207031,,,,
2/4/2009,2/1/2010,1,54.7799987792969,,,,
2/4/2009,3/1/2010,1,55.2999992370606,,,,
2/4/2009,4/1/2010,1,55.810001373291,,,,
2/4/2009,5/1/2010,1,56.2999992370605,,,,
2/4/2009,6/1/2010,1,56.7799987792969,,,,
2/4/2009,7/1/2010,1,57.25,,,,
2/4/2009,8/1/2010,1,57.7200012207031,,,,
2/4/2009,9/1/2010,1,58.189998626709,,,,
2/4/2009,10/1/2010,1,58.6500015258789,,,,
2/4/2009,11/1/2010,1,59.0900001525879,,,,
2/4/2009,12/1/2010,1,59.5099983215332,,,,
2/4/2009,1/1/2011,1,59.8800010681152,,,,
2/4/2009,2/1/2011,1,60.25,,,,
2/4/2009,3/1/2011,1,60.6199989318848,,,,
2/4/2009,4/1/2011,1,60.9799995422363,,,,
2/4/2009,5/1/2011,1,61.310001373291,,,,
2/4/2009,6/1/2011,1,61.6199989318848,,,,
2/4/2009,7/1/2011,1,61.8899993896484,,,,
2/4/2009,8/1/2011,1,62.1500015258789,,,,
2/4/2009,9/1/2011,1,62.4000015258789,,,,
2/4/2009,10/1/2011,1,62.6399993896484,,,,
2/4/2009,11/1/2011,1,62.8800010681152,,,,
2/4/2009,12/1/2011,1,63.1100006103516,,,,
2/4/2009,1/1/2012,1,63.3400001525879,,,,
2/4/2009,2/1/2012,1,63.5699996948242,,,,
2/4/2009,3/1/2012,1,63.7900009155274,,,,
2/4/2009,4/1/2012,1,64.0100021362305,,,,
2/4/2009,5/1/2012,1,64.2300033569336,,,,
2/4/2009,6/1/2012,1,64.4400024414063,,,,
2/4/2009,7/1/2012,1,64.6399993896484,,,,
2/4/2009,8/1/2012,1,64.8399963378906,,,,
2/4/2009,9/1/2012,1,65.0400009155274,,,,
2/4/2009,10/1/2012,1,65.2300033569336,,,,
2/4/2009,11/1/2012,1,65.4199981689453,,,,
2/4/2009,12/1/2012,1,65.6100006103516,,,,
2/4/2009,1/1/2013,1,65.7699966430664,,,,
2/4/2009,2/1/2013,1,65.9300003051758,,,,
2/4/2009,3/1/2013,1,66.0800018310547,,,,
2/4/2009,4/1/2013,1,66.2300033569336,,,,
2/4/2009,5/1/2013,1,66.379997253418,,,,
2/4/2009,6/1/2013,1,66.5299987792969,,,,
2/4/2009,7/1/2013,1,66.6800003051758,,,,
2/4/2009,8/1/2013,1,66.8300018310547,,,,
2/4/2009,9/1/2013,1,66.9800033569336,,,,
2/4/2009,10/1/2013,1,67.129997253418,,,,
2/4/2009,11/1/2013,1,67.2799987792969,,,,
2/4/2009,12/1/2013,1,67.4300003051758,,,,
2/4/2009,1/1/2014,1,67.5800018310547,,,,
2/4/2009,2/1/2014,1,67.7300033569336,,,,
2/4/2009,3/1/2014,1,67.879997253418,,,,
2/4/2009,4/1/2014,1,68.0299987792969,,,,
2/4/2009,5/1/2014,1,68.1800003051758,,,,
2/4/2009,6/1/2014,1,68.3300018310547,,,,
2/4/2009,7/1/2014,1,68.4700012207031,,,,
2/4/2009,8/1/2014,1,68.6100006103516,,,,
2/4/2009,9/1/2014,1,68.75,,,,
2/4/2009,10/1/2014,1,68.8899993896484,,,,
2/4/2009,11/1/2014,1,69.0299987792969,,,,
2/4/2009,12/1/2014,1,69.1699981689453,,,,
2/4/2009,6/1/2015,1,70.0299987792969,,,,
2/4/2009,12/1/2015,1,70.8899993896484,,,,
2/4/2009,6/1/2016,1,71.6699981689453,,,,
2/4/2009,12/1/2016,1,72.4400024414063,,,,
2/4/2009,6/1/2017,1,73.1900024414063,,,,
2/4/2009,12/1/2017,1,73.9400024414063,,,,
2/4/2009,3/1/2009,1,40.3199996948242,41.9199981689453,39.7400016784668,254203,
2/4/2009,4/1/2009,1,44.2400016784668,45.3300018310547,43.75,106118,
2/4/2009,4/1/2009,3,1.32749998569489,,,,
2/4/2009,5/1/2009,3,1.34399998188019,,,,
2/4/2009,6/1/2009,3,1.36549997329712,,,,
2/4/2009,7/1/2009,3,1.39549994468689,,,,
2/4/2009,8/1/2009,3,1.42449998855591,,,,
2/4/2009,9/1/2009,3,1.4559999704361,,,,
2/4/2009,10/1/2009,3,1.48450005054474,,,,
2/4/2009,11/1/2009,3,1.51549994945526,,,,
2/4/2009,12/1/2009,3,1.54700005054474,,,,
2/4/2009,1/1/2010,3,1.57500004768372,,,,
2/4/2009,2/1/2010,3,1.59150004386902,,,,
2/4/2009,3/1/2010,3,1.59150004386902,,,,
2/4/2009,4/1/2010,3,1.59049999713898,,,,
2/4/2009,5/1/2010,3,1.59200000762939,,,,
2/4/2009,6/1/2010,3,1.59650003910065,,,,
2/4/2009,7/1/2010,3,1.61450004577637,,,,
2/4/2009,8/1/2010,3,1.63349997997284,,,,
2/4/2009,9/1/2010,3,1.65400004386902,,,,
2/4/2009,10/1/2010,3,1.67349994182587,,,,
2/4/2009,11/1/2010,3,1.69200003147125,,,,
2/4/2009,12/1/2010,3,1.70949995517731,,,,
2/4/2009,1/1/2011,3,1.72800004482269,,,,
2/4/2009,2/1/2011,3,1.73950004577637,,,,
2/4/2009,3/1/2011,3,1.7335000038147,,,,
2/4/2009,4/1/2011,3,1.71599996089935,,,,
2/4/2009,5/1/2011,3,1.6985000371933,,,,
2/4/2009,6/1/2011,3,1.68400001525879,,,,
2/4/2009,7/1/2011,3,1.69599997997284,,,,
2/4/2009,8/1/2011,3,1.71350002288818,,,,
2/4/2009,9/1/2011,3,1.73549997806549,,,,
2/4/2009,10/1/2011,3,1.75650000572205,,,,
2/4/2009,11/1/2011,3,1.77649998664856,,,,
2/4/2009,12/1/2011,3,1.79499995708466,,,,
2/4/2009,1/1/2012,3,1.81200003623962,,,,
2/4/2009,2/1/2012,3,1.8289999961853,,,,
2/4/2009,3/1/2009,3,1.32700002193451,1.35930001735687,1.31149995326996,26158,
2/4/2009,3/1/2009,4,1.21840000152588,,,,
2/4/2009,4/1/2009,4,1.30089998245239,,,,
2/4/2009,5/1/2009,4,1.31089997291565,,,,
2/4/2009,6/1/2009,4,1.32089996337891,,,,
2/4/2009,7/1/2009,4,1.32690000534058,,,,
2/4/2009,8/1/2009,4,1.33089995384216,,,,
2/4/2009,9/1/2009,4,1.33290004730225,,,,
2/4/2009,10/1/2009,4,1.24790000915527,,,,
2/4/2009,11/1/2009,4,1.25639998912811,,,,
2/4/2009,12/1/2009,4,1.27289998531342,,,,
2/4/2009,1/1/2010,4,1.29639995098114,,,,
2/4/2009,2/1/2010,4,1.32389998435974,,,,
2/4/2009,3/1/2010,4,1.35590004920959,,,,
2/4/2009,4/1/2010,4,1.49090003967285,,,,
2/4/2009,5/1/2010,4,1.50590002536774,,,,
2/4/2009,6/1/2010,4,1.50989997386932,,,,
2/4/2009,7/1/2010,4,1.51240003108978,,,,
2/4/2009,8/1/2010,4,1.50839996337891,,,,
2/4/2009,9/1/2010,4,1.49489998817444,,,,
2/4/2009,10/1/2010,4,1.39339995384216,,,,
2/4/2009,11/1/2010,4,1.38489997386932,,,,
2/4/2009,12/1/2010,4,1.39240002632141,,,,
2/4/2009,1/1/2011,4,1.40690004825592,,,,
2/4/2009,2/1/2011,4,1.43069994449615,,,,
2/4/2009,3/1/2011,4,1.46249997615814,,,,
2/4/2009,4/1/2011,4,1.60749995708466,,,,
2/4/2009,5/1/2011,4,1.61549997329712,,,,
2/4/2009,6/1/2011,4,1.61280000209808,,,,
2/4/2009,7/1/2011,4,1.60810005664825,,,,
2/4/2009,8/1/2011,4,1.60710000991821,,,,
2/4/2009,9/1/2011,4,1.60679996013641,,,,
2/4/2009,10/1/2011,4,1.50230002403259,,,,
2/4/2009,11/1/2011,4,1.48780000209808,,,,
2/4/2009,12/1/2011,4,1.49230003356934,,,,
2/4/2009,1/1/2012,4,1.50479996204376,,,,
2/4/2009,2/1/2012,4,1.52479994297028,,,,
2/5/2009,5/1/2009,1,48.3800010681152,,,,
2/5/2009,6/1/2009,1,49.9599990844727,,,,
2/5/2009,7/1/2009,1,51.2299995422363,,,,
2/5/2009,8/1/2009,1,52.2400016784668,,,,
2/5/2009,9/1/2009,1,53.060001373291,,,,
2/5/2009,10/1/2009,1,53.7400016784668,,,,
2/5/2009,11/1/2009,1,54.4099998474121,,,,
2/5/2009,1/1/2010,1,55.6399993896484,,,,
2/5/2009,2/1/2010,1,56.1699981689453,,,,
2/5/2009,3/1/2010,1,56.6599998474121,,,,
2/5/2009,4/1/2010,1,57.1399993896484,,,,
2/5/2009,5/1/2010,1,57.6100006103516,,,,
2/5/2009,6/1/2010,1,58.0699996948242,,,,
2/5/2009,7/1/2010,1,58.5299987792969,,,,
2/5/2009,8/1/2010,1,59,,,,
2/5/2009,9/1/2010,1,59.4700012207031,,,,
2/5/2009,10/1/2010,1,59.939998626709,,,,
2/5/2009,11/1/2010,1,60.3899993896484,,,,
2/5/2009,12/1/2010,1,60.8199996948242,,,,
2/5/2009,1/1/2011,1,61.189998626709,,,,
2/5/2009,2/1/2011,1,61.560001373291,,,,
2/5/2009,3/1/2011,1,61.9300003051758,,,,
2/5/2009,4/1/2011,1,62.2900009155273,,,,
2/5/2009,5/1/2011,1,62.6199989318848,,,,
2/5/2009,6/1/2011,1,62.9300003051758,,,,
2/5/2009,7/1/2011,1,63.2000007629395,,,,
2/5/2009,8/1/2011,1,63.4599990844727,,,,
2/5/2009,9/1/2011,1,63.7099990844727,,,,
2/5/2009,10/1/2011,1,63.9500007629395,,,,
2/5/2009,11/1/2011,1,64.1900024414062,,,,
2/5/2009,12/1/2011,1,64.4199981689453,,,,
2/5/2009,1/1/2012,1,64.6500015258789,,,,
2/5/2009,2/1/2012,1,64.879997253418,,,,
2/5/2009,3/1/2012,1,65.1100006103516,,,,
2/5/2009,4/1/2012,1,65.3300018310547,,,,
2/5/2009,5/1/2012,1,65.5500030517578,,,,
2/5/2009,6/1/2012,1,65.7600021362305,,,,
2/5/2009,7/1/2012,1,65.9599990844727,,,,
2/5/2009,8/1/2012,1,66.1600036621094,,,,
2/5/2009,9/1/2012,1,66.3600006103516,,,,
2/5/2009,10/1/2012,1,66.5599975585937,,,,
2/5/2009,11/1/2012,1,66.75,,,,
2/5/2009,12/1/2012,1,66.9400024414063,,,,
2/5/2009,1/1/2013,1,67.1100006103516,,,,
2/5/2009,2/1/2013,1,67.2799987792969,,,,
2/5/2009,3/1/2013,1,67.4400024414063,,,,
2/5/2009,4/1/2013,1,67.5999984741211,,,,
2/5/2009,5/1/2013,1,67.7600021362305,,,,
2/5/2009,6/1/2013,1,67.9199981689453,,,,
2/5/2009,7/1/2013,1,68.0800018310547,,,,
2/5/2009,8/1/2013,1,68.2399978637695,,,,
2/5/2009,9/1/2013,1,68.4000015258789,,,,
2/5/2009,10/1/2013,1,68.5599975585938,,,,
2/5/2009,11/1/2013,1,68.7200012207031,,,,
2/5/2009,12/1/2013,1,68.879997253418,,,,
2/5/2009,1/1/2014,1,69.0400009155273,,,,
2/5/2009,2/1/2014,1,69.1999969482422,,,,
2/5/2009,3/1/2014,1,69.3600006103516,,,,
2/5/2009,4/1/2014,1,69.5199966430664,,,,
2/5/2009,5/1/2014,1,69.6800003051758,,,,
2/5/2009,6/1/2014,1,69.8300018310547,,,,
2/5/2009,7/1/2014,1,69.9800033569336,,,,
2/5/2009,8/1/2014,1,70.129997253418,,,,
2/5/2009,9/1/2014,1,70.2799987792969,,,,
2/5/2009,10/1/2014,1,70.4300003051758,,,,
2/5/2009,11/1/2014,1,70.5800018310547,,,,
2/5/2009,12/1/2014,1,70.7300033569336,,,,
2/5/2009,6/1/2015,1,71.6399993896484,,,,
2/5/2009,12/1/2015,1,72.5500030517578,,,,
2/5/2009,6/1/2016,1,73.3499984741211,,,,
2/5/2009,12/1/2016,1,74.1399993896484,,,,
2/5/2009,6/1/2017,1,74.8899993896484,,,,
2/5/2009,12/1/2017,1,75.6399993896484,,,,
2/5/2009,3/1/2009,1,41.1699981689453,41.25,39.4599990844727,229734,
2/5/2009,4/1/2009,1,45.7599983215332,45.810001373291,43.8300018310547,103804,
2/5/2009,12/1/2009,1,55.0699996948242,55.0400009155274,53.4500007629395,19340,
2/5/2009,3/1/2009,3,1.3672000169754,,,,
2/5/2009,4/1/2009,3,1.36969995498657,,,,
2/5/2009,5/1/2009,3,1.38520002365112,,,,
2/5/2009,6/1/2009,3,1.40719997882843,,,,
2/5/2009,7/1/2009,3,1.43669998645782,,,,
2/5/2009,8/1/2009,3,1.46519994735718,,,,
2/5/2009,9/1/2009,3,1.49570000171661,,,,
2/5/2009,10/1/2009,3,1.52369999885559,,,,
2/5/2009,11/1/2009,3,1.55420005321503,,,,
2/5/2009,12/1/2009,3,1.58519995212555,,,,
2/5/2009,1/1/2010,3,1.61319994926453,,,,
2/5/2009,2/1/2010,3,1.62919998168945,,,,
2/5/2009,3/1/2010,3,1.62870001792908,,,,
2/5/2009,4/1/2010,3,1.62670004367828,,,,
2/5/2009,5/1/2010,3,1.62769997119904,,,,
2/5/2009,6/1/2010,3,1.63170003890991,,,,
2/5/2009,7/1/2010,3,1.64970004558563,,,,
2/5/2009,8/1/2010,3,1.6686999797821,,,,
2/5/2009,9/1/2010,3,1.68869996070862,,,,
2/5/2009,10/1/2010,3,1.70770001411438,,,,
2/5/2009,11/1/2010,3,1.7257000207901,,,,
2/5/2009,12/1/2010,3,1.74269998073578,,,,
2/5/2009,1/1/2011,3,1.76119995117188,,,,
2/5/2009,2/1/2011,3,1.77269995212555,,,,
2/5/2009,3/1/2011,3,1.76670002937317,,,,
2/5/2009,4/1/2011,3,1.74919998645782,,,,
2/5/2009,5/1/2011,3,1.73169994354248,,,,
2/5/2009,6/1/2011,3,1.71720004081726,,,,
2/5/2009,7/1/2011,3,1.72920000553131,,,,
2/5/2009,8/1/2011,3,1.74670004844666,,,,
2/5/2009,9/1/2011,3,1.76870000362396,,,,
2/5/2009,10/1/2011,3,1.78970003128052,,,,
2/5/2009,11/1/2011,3,1.80970001220703,,,,
2/5/2009,12/1/2011,3,1.82819998264313,,,,
2/5/2009,1/1/2012,3,1.84519994258881,,,,
2/5/2009,2/1/2012,3,1.86220002174377,,,,
2/5/2009,3/1/2009,4,1.27479994297028,,,,
2/5/2009,4/1/2009,4,1.35629999637604,,,,
2/5/2009,5/1/2009,4,1.36580002307892,,,,
2/5/2009,6/1/2009,4,1.37580001354218,,,,
2/5/2009,7/1/2009,4,1.38129997253418,,,,
2/5/2009,8/1/2009,4,1.38380002975464,,,,
2/5/2009,9/1/2009,4,1.38429999351501,,,,
2/5/2009,10/1/2009,4,1.29530000686646,,,,
2/5/2009,11/1/2009,4,1.30280005931854,,,,
2/5/2009,12/1/2009,4,1.3183000087738,,,,
2/5/2009,1/1/2010,4,1.34179997444153,,,,
2/5/2009,2/1/2010,4,1.36930000782013,,,,
2/5/2009,3/1/2010,4,1.40030002593994,,,,
2/5/2009,4/1/2010,4,1.53480005264282,,,,
2/5/2009,5/1/2010,4,1.54929995536804,,,,
2/5/2009,6/1/2010,4,1.55330002307892,,,,
2/5/2009,7/1/2010,4,1.55579996109009,,,,
2/5/2009,8/1/2010,4,1.5518000125885,,,,
2/5/2009,9/1/2010,4,1.53830003738403,,,,
2/5/2009,10/1/2010,4,1.43680000305176,,,,
2/5/2009,11/1/2010,4,1.42830002307892,,,,
2/5/2009,12/1/2010,4,1.43579995632172,,,,
2/5/2009,1/1/2011,4,1.45029997825623,,,,
2/5/2009,2/1/2011,4,1.47409999370575,,,,
2/5/2009,3/1/2011,4,1.50590002536774,,,,
2/5/2009,4/1/2011,4,1.65090000629425,,,,
2/5/2009,5/1/2011,4,1.65890002250671,,,,
2/5/2009,6/1/2011,4,1.65620005130768,,,,
2/5/2009,7/1/2011,4,1.65149998664856,,,,
2/5/2009,8/1/2011,4,1.65050005912781,,,,
2/5/2009,9/1/2011,4,1.65020000934601,,,,
2/5/2009,10/1/2011,4,1.5456999540329,,,,
2/5/2009,11/1/2011,4,1.53120005130768,,,,
2/5/2009,12/1/2011,4,1.53569996356964,,,,
2/5/2009,1/1/2012,4,1.54820001125336,,,,
2/5/2009,2/1/2012,4,1.56819999217987,,,,
2/6/2009,6/1/2009,1,50.3899993896484,,,,
2/6/2009,7/1/2009,1,51.6100006103516,,,,
2/6/2009,8/1/2009,1,52.6300010681152,,,,
2/6/2009,9/1/2009,1,53.4199981689453,,,,
2/6/2009,10/1/2009,1,54.1199989318848,,,,
2/6/2009,11/1/2009,1,54.8199996948242,,,,
2/6/2009,12/1/2009,1,55.5200004577637,,,,
2/6/2009,1/1/2010,1,56.1199989318848,,,,
2/6/2009,2/1/2010,1,56.6699981689453,,,,
2/6/2009,3/1/2010,1,57.1800003051758,,,,
2/6/2009,4/1/2010,1,57.6699981689453,,,,
2/6/2009,5/1/2010,1,58.1500015258789,,,,
2/6/2009,6/1/2010,1,58.6199989318848,,,,
2/6/2009,7/1/2010,1,59.0999984741211,,,,
2/6/2009,8/1/2010,1,59.5900001525879,,,,
2/6/2009,9/1/2010,1,60.0800018310547,,,,
2/6/2009,10/1/2010,1,60.5699996948242,,,,
2/6/2009,11/1/2010,1,61.0499992370606,,,,
2/6/2009,12/1/2010,1,61.5200004577637,,,,
2/6/2009,1/1/2011,1,61.8899993896484,,,,
2/6/2009,2/1/2011,1,62.2599983215332,,,,
2/6/2009,3/1/2011,1,62.6199989318848,,,,
2/6/2009,4/1/2011,1,62.9799995422363,,,,
2/6/2009,5/1/2011,1,63.310001373291,,,,
2/6/2009,6/1/2011,1,63.6100006103516,,,,
2/6/2009,7/1/2011,1,63.8800010681152,,,,
2/6/2009,8/1/2011,1,64.129997253418,,,,
2/6/2009,9/1/2011,1,64.379997253418,,,,
2/6/2009,10/1/2011,1,64.620002746582,,,,
2/6/2009,11/1/2011,1,64.8499984741211,,,,
2/6/2009,12/1/2011,1,65.0800018310547,,,,
2/6/2009,1/1/2012,1,65.3099975585937,,,,
2/6/2009,2/1/2012,1,65.5400009155273,,,,
2/6/2009,3/1/2012,1,65.7600021362305,,,,
2/6/2009,4/1/2012,1,65.9800033569336,,,,
2/6/2009,5/1/2012,1,66.1999969482422,,,,
2/6/2009,6/1/2012,1,66.4100036621094,,,,
2/6/2009,7/1/2012,1,66.6100006103516,,,,
2/6/2009,8/1/2012,1,66.8099975585938,,,,
2/6/2009,9/1/2012,1,67.0100021362305,,,,
2/6/2009,10/1/2012,1,67.1999969482422,,,,
2/6/2009,11/1/2012,1,67.3899993896484,,,,
2/6/2009,12/1/2012,1,67.5800018310547,,,,
2/6/2009,1/1/2013,1,67.75,,,,
2/6/2009,2/1/2013,1,67.9199981689453,,,,
2/6/2009,3/1/2013,1,68.0800018310547,,,,
2/6/2009,4/1/2013,1,68.2399978637695,,,,
2/6/2009,5/1/2013,1,68.4000015258789,,,,
2/6/2009,6/1/2013,1,68.5599975585938,,,,
2/6/2009,7/1/2013,1,68.7200012207031,,,,
2/6/2009,8/1/2013,1,68.879997253418,,,,
2/6/2009,9/1/2013,1,69.0400009155273,,,,
2/6/2009,10/1/2013,1,69.1999969482422,,,,
2/6/2009,11/1/2013,1,69.3600006103516,,,,
2/6/2009,12/1/2013,1,69.5199966430664,,,,
2/6/2009,1/1/2014,1,69.6800003051758,,,,
2/6/2009,2/1/2014,1,69.8399963378906,,,,
2/6/2009,3/1/2014,1,70,,,,
2/6/2009,4/1/2014,1,70.1600036621094,,,,
2/6/2009,5/1/2014,1,70.3199996948242,,,,
2/6/2009,6/1/2014,1,70.4700012207031,,,,
2/6/2009,7/1/2014,1,70.620002746582,,,,
2/6/2009,8/1/2014,1,70.7699966430664,,,,
2/6/2009,9/1/2014,1,70.9199981689453,,,,
2/6/2009,10/1/2014,1,71.0699996948242,,,,
2/6/2009,11/1/2014,1,71.2200012207031,,,,
2/6/2009,12/1/2014,1,71.370002746582,,,,
2/6/2009,6/1/2015,1,72.2799987792969,,,,
2/6/2009,12/1/2015,1,73.1900024414063,,,,
2/6/2009,6/1/2016,1,74.0199966430664,,,,
2/6/2009,12/1/2016,1,74.8399963378906,,,,
2/6/2009,6/1/2017,1,75.5899963378906,,,,
2/6/2009,12/1/2017,1,76.3399963378906,,,,
2/6/2009,3/1/2009,1,40.1699981689453,42.6800003051758,38.5999984741211,518382,
2/6/2009,4/1/2009,1,46.1500015258789,47.0999984741211,43.5800018310547,318960,
2/6/2009,5/1/2009,1,48.8499984741211,49.5900001525879,46.2700004577637,65785,
2/6/2009,3/1/2009,3,1.35979998111725,,,,
2/6/2009,4/1/2009,3,1.36479997634888,,,,
2/6/2009,5/1/2009,3,1.38479995727539,,,,
2/6/2009,6/1/2009,3,1.40929996967316,,,,
2/6/2009,7/1/2009,3,1.43830001354218,,,,
2/6/2009,8/1/2009,3,1.46679997444153,,,,
2/6/2009,9/1/2009,3,1.4967999458313,,,,
2/6/2009,10/1/2009,3,1.52479994297028,,,,
2/6/2009,11/1/2009,3,1.55480003356934,,,,
2/6/2009,12/1/2009,3,1.58529996871948,,,,
2/6/2009,1/1/2010,3,1.61280000209808,,,,
2/6/2009,2/1/2010,3,1.62929999828339,,,,
2/6/2009,3/1/2010,3,1.62929999828339,,,,
2/6/2009,4/1/2010,3,1.62779998779297,,,,
2/6/2009,5/1/2010,3,1.62929999828339,,,,
2/6/2009,6/1/2010,3,1.63380002975464,,,,
2/6/2009,7/1/2010,3,1.65230000019074,,,,
2/6/2009,8/1/2010,3,1.67180001735687,,,,
2/6/2009,9/1/2010,3,1.69229996204376,,,,
2/6/2009,10/1/2010,3,1.7117999792099,,,,
2/6/2009,11/1/2010,3,1.730299949646,,,,
2/6/2009,12/1/2010,3,1.74779999256134,,,,
2/6/2009,1/1/2011,3,1.76629996299744,,,,
2/6/2009,2/1/2011,3,1.77779996395111,,,,
2/6/2009,3/1/2011,3,1.77180004119873,,,,
2/6/2009,4/1/2011,3,1.75429999828339,,,,
2/6/2009,5/1/2011,3,1.73679995536804,,,,
2/6/2009,6/1/2011,3,1.72230005264282,,,,
2/6/2009,7/1/2011,3,1.73430001735687,,,,
2/6/2009,8/1/2011,3,1.75179994106293,,,,
2/6/2009,9/1/2011,3,1.77380001544952,,,,
2/6/2009,10/1/2011,3,1.79480004310608,,,,
2/6/2009,11/1/2011,3,1.81480002403259,,,,
2/6/2009,12/1/2011,3,1.83329999446869,,,,
2/6/2009,1/1/2012,3,1.85029995441437,,,,
2/6/2009,2/1/2012,3,1.86730003356934,,,,
2/6/2009,3/1/2009,4,1.25069999694824,,,,
2/6/2009,4/1/2009,4,1.33920001983643,,,,
2/6/2009,5/1/2009,4,1.35220003128052,,,,
2/6/2009,6/1/2009,4,1.36419999599457,,,,
2/6/2009,7/1/2009,4,1.37020003795624,,,,
2/6/2009,8/1/2009,4,1.37419998645782,,,,
2/6/2009,9/1/2009,4,1.3746999502182,,,,
2/6/2009,10/1/2009,4,1.28569996356964,,,,
2/6/2009,11/1/2009,4,1.29320001602173,,,,
2/6/2009,12/1/2009,4,1.30869996547699,,,,
2/6/2009,1/1/2010,4,1.332200050354,,,,
2/6/2009,2/1/2010,4,1.35969996452332,,,,
2/6/2009,3/1/2010,4,1.39069998264313,,,,
2/6/2009,4/1/2010,4,1.52520000934601,,,,
2/6/2009,5/1/2010,4,1.53970003128052,,,,
2/6/2009,6/1/2010,4,1.5436999797821,,,,
2/6/2009,7/1/2010,4,1.54620003700256,,,,
2/6/2009,8/1/2010,4,1.54219996929169,,,,
2/6/2009,9/1/2010,4,1.52869999408722,,,,
2/6/2009,10/1/2010,4,1.42719995975494,,,,
2/6/2009,11/1/2010,4,1.4186999797821,,,,
2/6/2009,12/1/2010,4,1.42620003223419,,,,
2/6/2009,1/1/2011,4,1.4407000541687,,,,
2/6/2009,2/1/2011,4,1.46449995040894,,,,
2/6/2009,3/1/2011,4,1.49629998207092,,,,
2/6/2009,4/1/2011,4,1.64129996299744,,,,
2/6/2009,5/1/2011,4,1.6492999792099,,,,
2/6/2009,6/1/2011,4,1.64660000801086,,,,
2/6/2009,7/1/2011,4,1.64189994335175,,,,
2/6/2009,8/1/2011,4,1.64090001583099,,,,
2/6/2009,9/1/2011,4,1.64059996604919,,,,
2/6/2009,10/1/2011,4,1.53610002994537,,,,
2/6/2009,11/1/2011,4,1.52160000801086,,,,
2/6/2009,12/1/2011,4,1.52610003948212,,,,
2/6/2009,1/1/2012,4,1.53859996795654,,,,
2/6/2009,2/1/2012,4,1.55859994888306,,,,
2/9/2009,3/1/2009,1,39.560001373291,,,,
2/9/2009,4/1/2009,1,45.8400001525879,,,,
2/9/2009,5/1/2009,1,48.689998626709,,,,
2/9/2009,6/1/2009,1,50.25,,,,
2/9/2009,8/1/2009,1,52.4799995422363,,,,
2/9/2009,9/1/2009,1,53.2700004577637,,,,
2/9/2009,10/1/2009,1,53.9700012207031,,,,
2/9/2009,11/1/2009,1,54.6699981689453,,,,
2/9/2009,12/1/2009,1,55.3699989318848,,,,
2/9/2009,1/1/2010,1,55.9700012207031,,,,
2/9/2009,2/1/2010,1,56.5299987792969,,,,
2/9/2009,3/1/2010,1,57.0499992370606,,,,
2/9/2009,4/1/2010,1,57.5400009155274,,,,
2/9/2009,5/1/2010,1,58.0200004577637,,,,
2/9/2009,6/1/2010,1,58.4900016784668,,,,
2/9/2009,7/1/2010,1,58.9700012207031,,,,
2/9/2009,8/1/2010,1,59.4500007629395,,,,
2/9/2009,9/1/2010,1,59.9300003051758,,,,
2/9/2009,10/1/2010,1,60.4099998474121,,,,
2/9/2009,11/1/2010,1,60.8800010681152,,,,
2/9/2009,12/1/2010,1,61.3400001525879,,,,
2/9/2009,1/1/2011,1,61.7200012207031,,,,
2/9/2009,2/1/2011,1,62.0999984741211,,,,
2/9/2009,3/1/2011,1,62.4700012207031,,,,
2/9/2009,4/1/2011,1,62.8300018310547,,,,
2/9/2009,5/1/2011,1,63.1599998474121,,,,
2/9/2009,6/1/2011,1,63.4599990844727,,,,
2/9/2009,7/1/2011,1,63.7400016784668,,,,
2/9/2009,8/1/2011,1,63.9900016784668,,,,
2/9/2009,9/1/2011,1,64.2399978637695,,,,
2/9/2009,10/1/2011,1,64.4800033569336,,,,
2/9/2009,11/1/2011,1,64.7099990844727,,,,
2/9/2009,12/1/2011,1,64.9400024414063,,,,
2/9/2009,1/1/2012,1,65.1699981689453,,,,
2/9/2009,2/1/2012,1,65.4000015258789,,,,
2/9/2009,3/1/2012,1,65.620002746582,,,,
2/9/2009,4/1/2012,1,65.8399963378906,,,,
2/9/2009,5/1/2012,1,66.0599975585938,,,,
2/9/2009,6/1/2012,1,66.2699966430664,,,,
2/9/2009,7/1/2012,1,66.4700012207031,,,,
2/9/2009,8/1/2012,1,66.6699981689453,,,,
2/9/2009,9/1/2012,1,66.870002746582,,,,
2/9/2009,10/1/2012,1,67.0599975585938,,,,
2/9/2009,11/1/2012,1,67.25,,,,
2/9/2009,12/1/2012,1,67.4400024414063,,,,
2/9/2009,1/1/2013,1,67.620002746582,,,,
2/9/2009,2/1/2013,1,67.8000030517578,,,,
2/9/2009,3/1/2013,1,67.9700012207031,,,,
2/9/2009,4/1/2013,1,68.129997253418,,,,
2/9/2009,5/1/2013,1,68.2900009155273,,,,
2/9/2009,6/1/2013,1,68.4499969482422,,,,
2/9/2009,7/1/2013,1,68.620002746582,,,,
2/9/2009,8/1/2013,1,68.7900009155274,,,,
2/9/2009,9/1/2013,1,68.9599990844727,,,,
2/9/2009,10/1/2013,1,69.120002746582,,,,
2/9/2009,11/1/2013,1,69.2799987792969,,,,
2/9/2009,12/1/2013,1,69.4400024414063,,,,
2/9/2009,1/1/2014,1,69.6100006103516,,,,
2/9/2009,2/1/2014,1,69.7799987792969,,,,
2/9/2009,3/1/2014,1,69.9400024414063,,,,
2/9/2009,4/1/2014,1,70.0999984741211,,,,
2/9/2009,5/1/2014,1,70.2600021362305,,,,
2/9/2009,6/1/2014,1,70.4100036621094,,,,
2/9/2009,7/1/2014,1,70.5699996948242,,,,
2/9/2009,8/1/2014,1,70.7300033569336,,,,
2/9/2009,9/1/2014,1,70.879997253418,,,,
2/9/2009,10/1/2014,1,71.0299987792969,,,,
2/9/2009,11/1/2014,1,71.1800003051758,,,,
2/9/2009,12/1/2014,1,71.3300018310547,,,,
2/9/2009,6/1/2015,1,72.2300033569336,,,,
2/9/2009,12/1/2015,1,73.129997253418,,,,
2/9/2009,6/1/2016,1,73.9800033569336,,,,
2/9/2009,12/1/2016,1,74.8300018310547,,,,
2/9/2009,6/1/2017,1,75.629997253418,,,,
2/9/2009,12/1/2017,1,76.4300003051758,,,,
2/9/2009,7/1/2009,1,51.4700012207031,53.2099990844727,51.2799987792969,10649,
2/9/2009,3/1/2009,3,1.35230004787445,,,,
2/9/2009,4/1/2009,3,1.35930001735687,,,,
2/9/2009,5/1/2009,3,1.3808000087738,,,,
2/9/2009,6/1/2009,3,1.40680003166199,,,,
2/9/2009,7/1/2009,3,1.43630003929138,,,,
2/9/2009,8/1/2009,3,1.46580004692078,,,,
2/9/2009,9/1/2009,3,1.49580001831055,,,,
2/9/2009,10/1/2009,3,1.52330005168915,,,,
2/9/2009,11/1/2009,3,1.55280005931854,,,,
2/9/2009,12/1/2009,3,1.58229994773865,,,,
2/9/2009,1/1/2010,3,1.60930001735687,,,,
2/9/2009,2/1/2010,3,1.62580001354218,,,,
2/9/2009,3/1/2010,3,1.6253000497818,,,,
2/9/2009,4/1/2010,3,1.62329995632172,,,,
2/9/2009,5/1/2010,3,1.62430000305176,,,,
2/9/2009,6/1/2010,3,1.62829995155334,,,,
2/9/2009,7/1/2010,3,1.64680004119873,,,,
2/9/2009,8/1/2010,3,1.66630005836487,,,,
2/9/2009,9/1/2010,3,1.68680000305176,,,,
2/9/2009,10/1/2010,3,1.7063000202179,,,,
2/9/2009,11/1/2010,3,1.72479999065399,,,,
2/9/2009,12/1/2010,3,1.74230003356934,,,,
2/9/2009,1/1/2011,3,1.76080000400543,,,,
2/9/2009,2/1/2011,3,1.77230000495911,,,,
2/9/2009,3/1/2011,3,1.76629996299744,,,,
2/9/2009,4/1/2011,3,1.74880003929138,,,,
2/9/2009,5/1/2011,3,1.73129999637604,,,,
2/9/2009,6/1/2011,3,1.71679997444153,,,,
2/9/2009,7/1/2011,3,1.72880005836487,,,,
2/9/2009,8/1/2011,3,1.74629998207092,,,,
2/9/2009,9/1/2011,3,1.76830005645752,,,,
2/9/2009,10/1/2011,3,1.78929996490479,,,,
2/9/2009,11/1/2011,3,1.8092999458313,,,,
2/9/2009,12/1/2011,3,1.82780003547668,,,,
2/9/2009,1/1/2012,3,1.84479999542236,,,,
2/9/2009,2/1/2012,3,1.86179995536804,,,,
2/9/2009,6/1/2009,4,1.36559998989105,,,,
2/9/2009,7/1/2009,4,1.3720999956131,,,,
2/9/2009,8/1/2009,4,1.37510001659393,,,,
2/9/2009,9/1/2009,4,1.37460005283356,,,,
2/9/2009,10/1/2009,4,1.28410005569458,,,,
2/9/2009,11/1/2009,4,1.29159998893738,,,,
2/9/2009,12/1/2009,4,1.30710005760193,,,,
2/9/2009,1/1/2010,4,1.33060002326965,,,,
2/9/2009,2/1/2010,4,1.35810005664825,,,,
2/9/2009,3/1/2010,4,1.38909995555878,,,,
2/9/2009,4/1/2010,4,1.52359998226166,,,,
2/9/2009,5/1/2010,4,1.53810000419617,,,,
2/9/2009,6/1/2010,4,1.54209995269775,,,,
2/9/2009,7/1/2010,4,1.54460000991821,,,,
2/9/2009,8/1/2010,4,1.54059994220734,,,,
2/9/2009,9/1/2010,4,1.52709996700287,,,,
2/9/2009,10/1/2010,4,1.42560005187988,,,,
2/9/2009,11/1/2010,4,1.41709995269775,,,,
2/9/2009,12/1/2010,4,1.42460000514984,,,,
2/9/2009,1/1/2011,4,1.43910002708435,,,,
2/9/2009,2/1/2011,4,1.46290004253387,,,,
2/9/2009,3/1/2011,4,1.49469995498657,,,,
2/9/2009,4/1/2011,4,1.62969994544983,,,,
2/9/2009,5/1/2011,4,1.64170002937317,,,,
2/9/2009,6/1/2011,4,1.63900005817413,,,,
2/9/2009,7/1/2011,4,1.63429999351501,,,,
2/9/2009,8/1/2011,4,1.63329994678497,,,,
2/9/2009,9/1/2011,4,1.63300001621246,,,,
2/9/2009,10/1/2011,4,1.52849996089935,,,,
2/9/2009,11/1/2011,4,1.51400005817413,,,,
2/9/2009,12/1/2011,4,1.5184999704361,,,,
2/9/2009,1/1/2012,4,1.53100001811981,,,,
2/9/2009,2/1/2012,4,1.55099999904633,,,,
2/9/2009,3/1/2009,4,1.2470999956131,1.29820001125336,1.23099994659424,35772,
2/9/2009,4/1/2009,4,1.33809995651245,1.38900005817413,1.32260000705719,18123,
2/9/2009,5/1/2009,4,1.35259997844696,1.40160000324249,1.33910000324249,7362,
2/10/2009,3/1/2009,1,37.5499992370605,,,,
2/10/2009,4/1/2009,1,43.7599983215332,,,,
2/10/2009,5/1/2009,1,46.7599983215332,,,,
2/10/2009,6/1/2009,1,48.4099998474121,,,,
2/10/2009,7/1/2009,1,49.7000007629395,,,,
2/10/2009,8/1/2009,1,50.75,,,,
2/10/2009,9/1/2009,1,51.5900001525879,,,,
2/10/2009,10/1/2009,1,52.310001373291,,,,
2/10/2009,11/1/2009,1,53.0299987792969,,,,
2/10/2009,12/1/2009,1,53.75,,,,
2/10/2009,1/1/2010,1,54.3800010681152,,,,
2/10/2009,2/1/2010,1,54.9700012207031,,,,
2/10/2009,3/1/2010,1,55.5200004577637,,,,
2/10/2009,4/1/2010,1,56.0400009155273,,,,
2/10/2009,5/1/2010,1,56.5499992370606,,,,
2/10/2009,6/1/2010,1,57.0499992370606,,,,
2/10/2009,7/1/2010,1,57.560001373291,,,,
2/10/2009,8/1/2010,1,58.0699996948242,,,,
2/10/2009,9/1/2010,1,58.5800018310547,,,,
2/10/2009,10/1/2010,1,59.0900001525879,,,,
2/10/2009,11/1/2010,1,59.5800018310547,,,,
2/10/2009,12/1/2010,1,60.0499992370605,,,,
2/10/2009,1/1/2011,1,60.4599990844727,,,,
2/10/2009,2/1/2011,1,60.8699989318848,,,,
2/10/2009,3/1/2011,1,61.2700004577637,,,,
2/10/2009,4/1/2011,1,61.6599998474121,,,,
2/10/2009,5/1/2011,1,62.0099983215332,,,,
2/10/2009,6/1/2011,1,62.3300018310547,,,,
2/10/2009,7/1/2011,1,62.6300010681152,,,,
2/10/2009,8/1/2011,1,62.9000015258789,,,,
2/10/2009,9/1/2011,1,63.1699981689453,,,,
2/10/2009,10/1/2011,1,63.4300003051758,,,,
2/10/2009,11/1/2011,1,63.6800003051758,,,,
2/10/2009,12/1/2011,1,63.9300003051758,,,,
2/10/2009,1/1/2012,1,64.1800003051758,,,,
2/10/2009,2/1/2012,1,64.4300003051758,,,,
2/10/2009,3/1/2012,1,64.6699981689453,,,,
2/10/2009,4/1/2012,1,64.9100036621094,,,,
2/10/2009,5/1/2012,1,65.1399993896484,,,,
2/10/2009,6/1/2012,1,65.3600006103516,,,,
2/10/2009,7/1/2012,1,65.5699996948242,,,,
2/10/2009,8/1/2012,1,65.7799987792969,,,,
2/10/2009,9/1/2012,1,65.9899978637695,,,,
2/10/2009,10/1/2012,1,66.1900024414063,,,,
2/10/2009,11/1/2012,1,66.3899993896484,,,,
2/10/2009,12/1/2012,1,66.5899963378906,,,,
2/10/2009,1/1/2013,1,66.7699966430664,,,,
2/10/2009,2/1/2013,1,66.9499969482422,,,,
2/10/2009,3/1/2013,1,67.120002746582,,,,
2/10/2009,4/1/2013,1,67.2799987792969,,,,
2/10/2009,5/1/2013,1,67.4400024414063,,,,
2/10/2009,6/1/2013,1,67.5999984741211,,,,
2/10/2009,7/1/2013,1,67.7699966430664,,,,
2/10/2009,8/1/2013,1,67.9400024414062,,,,
2/10/2009,9/1/2013,1,68.1100006103516,,,,
2/10/2009,10/1/2013,1,68.2699966430664,,,,
2/10/2009,11/1/2013,1,68.4300003051758,,,,
2/10/2009,12/1/2013,1,68.5899963378906,,,,
2/10/2009,1/1/2014,1,68.7600021362305,,,,
2/10/2009,2/1/2014,1,68.9300003051758,,,,
2/10/2009,3/1/2014,1,69.0899963378906,,,,
2/10/2009,4/1/2014,1,69.25,,,,
2/10/2009,5/1/2014,1,69.4100036621094,,,,
2/10/2009,6/1/2014,1,69.5599975585938,,,,
2/10/2009,7/1/2014,1,69.7200012207031,,,,
2/10/2009,8/1/2014,1,69.879997253418,,,,
2/10/2009,9/1/2014,1,70.0299987792969,,,,
2/10/2009,10/1/2014,1,70.1800003051758,,,,
2/10/2009,11/1/2014,1,70.3300018310547,,,,
2/10/2009,12/1/2014,1,70.4800033569336,,,,
2/10/2009,6/1/2015,1,71.379997253418,,,,
2/10/2009,12/1/2015,1,72.2799987792969,,,,
2/10/2009,6/1/2016,1,73.129997253418,,,,
2/10/2009,12/1/2016,1,73.9800033569336,,,,
2/10/2009,6/1/2017,1,74.7799987792969,,,,
2/10/2009,12/1/2017,1,75.5800018310547,,,,
2/10/2009,3/1/2009,3,1.30139994621277,,,,
2/10/2009,4/1/2009,3,1.30589997768402,,,,
2/10/2009,5/1/2009,3,1.32840001583099,,,,
2/10/2009,6/1/2009,3,1.35689997673035,,,,
2/10/2009,7/1/2009,3,1.38789999485016,,,,
2/10/2009,8/1/2009,3,1.41840004920959,,,,
2/10/2009,9/1/2009,3,1.44840002059937,,,,
2/10/2009,10/1/2009,3,1.47590005397797,,,,
2/10/2009,11/1/2009,3,1.50440001487732,,,,
2/10/2009,12/1/2009,3,1.53390002250671,,,,
2/10/2009,1/1/2010,3,1.56089997291565,,,,
2/10/2009,2/1/2010,3,1.57790005207062,,,,
2/10/2009,3/1/2010,3,1.57739996910095,,,,
2/10/2009,4/1/2010,3,1.57539999485016,,,,
2/10/2009,5/1/2010,3,1.5764000415802,,,,
2/10/2009,6/1/2010,3,1.58039999008179,,,,
2/10/2009,7/1/2010,3,1.59889996051788,,,,
2/10/2009,8/1/2010,3,1.6188999414444,,,,
2/10/2009,9/1/2010,3,1.63989996910095,,,,
2/10/2009,10/1/2010,3,1.65939998626709,,,,
2/10/2009,11/1/2010,3,1.67789995670319,,,,
2/10/2009,12/1/2010,3,1.69539999961853,,,,
2/10/2009,1/1/2011,3,1.71389997005463,,,,
2/10/2009,2/1/2011,3,1.7253999710083,,,,
2/10/2009,3/1/2011,3,1.7199000120163,,,,
2/10/2009,4/1/2011,3,1.70239996910095,,,,
2/10/2009,5/1/2011,3,1.6849000453949,,,,
2/10/2009,6/1/2011,3,1.67040002346039,,,,
2/10/2009,7/1/2011,3,1.68239998817444,,,,
2/10/2009,8/1/2011,3,1.69990003108978,,,,
2/10/2009,9/1/2011,3,1.72189998626709,,,,
2/10/2009,10/1/2011,3,1.74290001392365,,,,
2/10/2009,11/1/2011,3,1.76289999485016,,,,
2/10/2009,12/1/2011,3,1.78139996528626,,,,
2/10/2009,1/1/2012,3,1.79840004444122,,,,
2/10/2009,2/1/2012,3,1.8154000043869,,,,
2/10/2009,3/1/2009,4,1.2438999414444,,,,
2/10/2009,4/1/2009,4,1.32690000534058,,,,
2/10/2009,5/1/2009,4,1.33689999580383,,,,
2/10/2009,6/1/2009,4,1.34640002250671,,,,
2/10/2009,7/1/2009,4,1.34790003299713,,,,
2/10/2009,8/1/2009,4,1.34689998626709,,,,
2/10/2009,9/1/2009,4,1.34389996528625,,,,
2/10/2009,10/1/2009,4,1.25189995765686,,,,
2/10/2009,11/1/2009,4,1.25890004634857,,,,
2/10/2009,12/1/2009,4,1.27390003204346,,,,
2/10/2009,1/1/2010,4,1.29739999771118,,,,
2/10/2009,2/1/2010,4,1.32490003108978,,,,
2/10/2009,3/1/2010,4,1.35590004920959,,,,
2/10/2009,4/1/2010,4,1.49039995670319,,,,
2/10/2009,5/1/2010,4,1.5048999786377,,,,
2/10/2009,6/1/2010,4,1.50890004634857,,,,
2/10/2009,7/1/2010,4,1.51139998435974,,,,
2/10/2009,8/1/2010,4,1.50740003585815,,,,
2/10/2009,9/1/2010,4,1.4938999414444,,,,
2/10/2009,10/1/2010,4,1.39339995384216,,,,
2/10/2009,11/1/2010,4,1.38590002059937,,,,
2/10/2009,12/1/2010,4,1.39390003681183,,,,
2/10/2009,1/1/2011,4,1.40840005874634,,,,
2/10/2009,2/1/2011,4,1.43219995498657,,,,
2/10/2009,3/1/2011,4,1.46399998664856,,,,
2/10/2009,4/1/2011,4,1.59399998188019,,,,
2/10/2009,5/1/2011,4,1.60599994659424,,,,
2/10/2009,6/1/2011,4,1.6032999753952,,,,
2/10/2009,7/1/2011,4,1.59860002994537,,,,
2/10/2009,8/1/2011,4,1.59759998321533,,,,
2/10/2009,9/1/2011,4,1.59730005264282,,,,
2/10/2009,10/1/2011,4,1.49279999732971,,,,
2/10/2009,11/1/2011,4,1.4782999753952,,,,
2/10/2009,12/1/2011,4,1.48280000686646,,,,
2/10/2009,1/1/2012,4,1.49530005455017,,,,
2/10/2009,2/1/2012,4,1.51530003547668,,,,
2/11/2009,6/1/2009,1,47.8300018310547,,,,
2/11/2009,7/1/2009,1,49.2799987792969,,,,
2/11/2009,8/1/2009,1,50.4300003051758,,,,
2/11/2009,9/1/2009,1,51.3300018310547,,,,
2/11/2009,10/1/2009,1,52.1199989318848,,,,
2/11/2009,11/1/2009,1,52.9099998474121,,,,
2/11/2009,12/1/2009,1,53.689998626709,,,,
2/11/2009,1/1/2010,1,54.3800010681152,,,,
2/11/2009,2/1/2010,1,55.0499992370605,,,,
2/11/2009,3/1/2010,1,55.6699981689453,,,,
2/11/2009,4/1/2010,1,56.25,,,,
2/11/2009,5/1/2010,1,56.8199996948242,,,,
2/11/2009,6/1/2010,1,57.3699989318848,,,,
2/11/2009,7/1/2010,1,57.9199981689453,,,,
2/11/2009,8/1/2010,1,58.4700012207031,,,,
2/11/2009,9/1/2010,1,59.0299987792969,,,,
2/11/2009,10/1/2010,1,59.5900001525879,,,,
2/11/2009,11/1/2010,1,60.1300010681152,,,,
2/11/2009,12/1/2010,1,60.6500015258789,,,,
2/11/2009,1/1/2011,1,61.0999984741211,,,,
2/11/2009,2/1/2011,1,61.5400009155273,,,,
2/11/2009,3/1/2011,1,61.9700012207031,,,,
2/11/2009,4/1/2011,1,62.3899993896484,,,,
2/11/2009,5/1/2011,1,62.7700004577637,,,,
2/11/2009,6/1/2011,1,63.1300010681152,,,,
2/11/2009,7/1/2011,1,63.4700012207031,,,,
2/11/2009,8/1/2011,1,63.7700004577637,,,,
2/11/2009,9/1/2011,1,64.0699996948242,,,,
2/11/2009,10/1/2011,1,64.3600006103516,,,,
2/11/2009,11/1/2011,1,64.6399993896484,,,,
2/11/2009,12/1/2011,1,64.9199981689453,,,,
2/11/2009,1/1/2012,1,65.1800003051758,,,,
2/11/2009,2/1/2012,1,65.4400024414062,,,,
2/11/2009,3/1/2012,1,65.6999969482422,,,,
2/11/2009,4/1/2012,1,65.9499969482422,,,,
2/11/2009,5/1/2012,1,66.1900024414063,,,,
2/11/2009,6/1/2012,1,66.4199981689453,,,,
2/11/2009,7/1/2012,1,66.6399993896484,,,,
2/11/2009,8/1/2012,1,66.8600006103516,,,,
2/11/2009,9/1/2012,1,67.0800018310547,,,,
2/11/2009,10/1/2012,1,67.3000030517578,,,,
2/11/2009,11/1/2012,1,67.5100021362305,,,,
2/11/2009,12/1/2012,1,67.7200012207031,,,,
2/11/2009,1/1/2013,1,67.9100036621094,,,,
2/11/2009,2/1/2013,1,68.0999984741211,,,,
2/11/2009,3/1/2013,1,68.2799987792969,,,,
2/11/2009,4/1/2013,1,68.4599990844727,,,,
2/11/2009,5/1/2013,1,68.6399993896484,,,,
2/11/2009,6/1/2013,1,68.8099975585938,,,,
2/11/2009,7/1/2013,1,68.9899978637695,,,,
2/11/2009,8/1/2013,1,69.1699981689453,,,,
2/11/2009,9/1/2013,1,69.3499984741211,,,,
2/11/2009,10/1/2013,1,69.5299987792969,,,,
2/11/2009,11/1/2013,1,69.7099990844727,,,,
2/11/2009,12/1/2013,1,69.879997253418,,,,
2/11/2009,1/1/2014,1,70.0500030517578,,,,
2/11/2009,2/1/2014,1,70.2200012207031,,,,
2/11/2009,3/1/2014,1,70.379997253418,,,,
2/11/2009,4/1/2014,1,70.5400009155273,,,,
2/11/2009,5/1/2014,1,70.6999969482422,,,,
2/11/2009,6/1/2014,1,70.8499984741211,,,,
2/11/2009,7/1/2014,1,71.0100021362305,,,,
2/11/2009,8/1/2014,1,71.1699981689453,,,,
2/11/2009,9/1/2014,1,71.3199996948242,,,,
2/11/2009,10/1/2014,1,71.4700012207031,,,,
2/11/2009,11/1/2014,1,71.620002746582,,,,
2/11/2009,12/1/2014,1,71.7699966430664,,,,
2/11/2009,6/1/2015,1,72.6800003051758,,,,
2/11/2009,12/1/2015,1,73.5899963378906,,,,
2/11/2009,6/1/2016,1,74.4400024414063,,,,
2/11/2009,12/1/2016,1,75.2900009155273,,,,
2/11/2009,6/1/2017,1,76.0899963378906,,,,
2/11/2009,12/1/2017,1,76.8899993896484,,,,
2/11/2009,3/1/2009,1,35.939998626709,38.4700012207031,35.6500015258789,315650,
2/11/2009,4/1/2009,1,42.4700012207031,44.439998626709,42.2200012207031,207190,
2/11/2009,5/1/2009,1,45.9500007629395,47.4599990844727,45.6100006103516,79247,
2/11/2009,5/1/2009,3,1.33570003509521,,,,
2/11/2009,6/1/2009,3,1.36220002174377,,,,
2/11/2009,7/1/2009,3,1.39269995689392,,,,
2/11/2009,8/1/2009,3,1.42320001125336,,,,
2/11/2009,9/1/2009,3,1.4536999464035,,,,
2/11/2009,10/1/2009,3,1.4811999797821,,,,
2/11/2009,11/1/2009,3,1.50870001316071,,,,
2/11/2009,12/1/2009,3,1.53869998455048,,,,
2/11/2009,1/1/2010,3,1.5657000541687,,,,
2/11/2009,2/1/2010,3,1.58319997787476,,,,
2/11/2009,3/1/2010,3,1.58270001411438,,,,
2/11/2009,4/1/2010,3,1.58019995689392,,,,
2/11/2009,5/1/2010,3,1.58070003986359,,,,
2/11/2009,6/1/2010,3,1.58469998836517,,,,
2/11/2009,7/1/2010,3,1.60269999504089,,,,
2/11/2009,8/1/2010,3,1.62269997596741,,,,
2/11/2009,9/1/2010,3,1.64370000362396,,,,
2/11/2009,10/1/2010,3,1.6632000207901,,,,
2/11/2009,11/1/2010,3,1.6816999912262,,,,
2/11/2009,12/1/2010,3,1.70019996166229,,,,
2/11/2009,1/1/2011,3,1.71920001506805,,,,
2/11/2009,2/1/2011,3,1.73220002651215,,,,
2/11/2009,3/1/2011,3,1.72819995880127,,,,
2/11/2009,4/1/2011,3,1.71220004558563,,,,
2/11/2009,5/1/2011,3,1.69620001316071,,,,
2/11/2009,6/1/2011,3,1.68270003795624,,,,
2/11/2009,7/1/2011,3,1.69470000267029,,,,
2/11/2009,8/1/2011,3,1.71220004558563,,,,
2/11/2009,9/1/2011,3,1.73420000076294,,,,
2/11/2009,10/1/2011,3,1.75520002841949,,,,
2/11/2009,11/1/2011,3,1.77520000934601,,,,
2/11/2009,12/1/2011,3,1.7936999797821,,,,
2/11/2009,1/1/2012,3,1.81070005893707,,,,
2/11/2009,2/1/2012,3,1.82770001888275,,,,
2/11/2009,3/1/2009,3,1.31640005111694,1.34029996395111,1.29760003089905,34365,
2/11/2009,4/1/2009,3,1.31719994544983,1.34089994430542,1.30079996585846,24134,
2/11/2009,4/1/2009,4,1.34679996967316,,,,
2/11/2009,5/1/2009,4,1.34930002689362,,,,
2/11/2009,6/1/2009,4,1.34979999065399,,,,
2/11/2009,7/1/2009,4,1.3478000164032,,,,
2/11/2009,8/1/2009,4,1.34630000591278,,,,
2/11/2009,9/1/2009,4,1.34280002117157,,,,
2/11/2009,10/1/2009,4,1.24880003929138,,,,
2/11/2009,11/1/2009,4,1.25479996204376,,,,
2/11/2009,12/1/2009,4,1.26979994773865,,,,
2/11/2009,1/1/2010,4,1.29330003261566,,,,
2/11/2009,2/1/2010,4,1.32079994678497,,,,
2/11/2009,3/1/2010,4,1.35179996490479,,,,
2/11/2009,4/1/2010,4,1.48629999160767,,,,
2/11/2009,5/1/2010,4,1.50080001354218,,,,
2/11/2009,6/1/2010,4,1.50479996204376,,,,
2/11/2009,7/1/2010,4,1.50730001926422,,,,
2/11/2009,8/1/2010,4,1.50329995155334,,,,
2/11/2009,9/1/2010,4,1.48979997634888,,,,
2/11/2009,10/1/2010,4,1.38929998874664,,,,
2/11/2009,11/1/2010,4,1.38180005550385,,,,
2/11/2009,12/1/2010,4,1.38979995250702,,,,
2/11/2009,1/1/2011,4,1.40429997444153,,,,
2/11/2009,2/1/2011,4,1.42809998989105,,,,
2/11/2009,3/1/2011,4,1.45990002155304,,,,
2/11/2009,4/1/2011,4,1.58739995956421,,,,
2/11/2009,5/1/2011,4,1.59940004348755,,,,
2/11/2009,6/1/2011,4,1.59669995307922,,,,
2/11/2009,7/1/2011,4,1.59200000762939,,,,
2/11/2009,8/1/2011,4,1.59099996089935,,,,
2/11/2009,9/1/2011,4,1.59070003032684,,,,
2/11/2009,10/1/2011,4,1.48619997501373,,,,
2/11/2009,11/1/2011,4,1.47169995307922,,,,
2/11/2009,12/1/2011,4,1.47619998455048,,,,
2/11/2009,1/1/2012,4,1.48870003223419,,,,
2/11/2009,2/1/2012,4,1.50870001316071,,,,
2/11/2009,3/1/2009,4,1.26979994773865,1.33729994297028,1.25429999828339,50439,
2/12/2009,5/1/2009,1,45.9199981689453,,,,
2/12/2009,6/1/2009,1,47.810001373291,,,,
2/12/2009,7/1/2009,1,49.3400001525879,,,,
2/12/2009,8/1/2009,1,50.5299987792969,,,,
2/12/2009,9/1/2009,1,51.4500007629395,,,,
2/12/2009,10/1/2009,1,52.2599983215332,,,,
2/12/2009,11/1/2009,1,53.0699996948242,,,,
2/12/2009,12/1/2009,1,53.8699989318848,,,,
2/12/2009,1/1/2010,1,54.5800018310547,,,,
2/12/2009,2/1/2010,1,55.2799987792969,,,,
2/12/2009,3/1/2010,1,55.9500007629395,,,,
2/12/2009,4/1/2010,1,56.5900001525879,,,,
2/12/2009,5/1/2010,1,57.1800003051758,,,,
2/12/2009,6/1/2010,1,57.75,,,,
2/12/2009,7/1/2010,1,58.2999992370606,,,,
2/12/2009,8/1/2010,1,58.8400001525879,,,,
2/12/2009,9/1/2010,1,59.3800010681152,,,,
2/12/2009,10/1/2010,1,59.9099998474121,,,,
2/12/2009,11/1/2010,1,60.4300003051758,,,,
2/12/2009,12/1/2010,1,60.9300003051758,,,,
2/12/2009,1/1/2011,1,61.3899993896484,,,,
2/12/2009,2/1/2011,1,61.8400001525879,,,,
2/12/2009,3/1/2011,1,62.2700004577637,,,,
2/12/2009,4/1/2011,1,62.689998626709,,,,
2/12/2009,5/1/2011,1,63.0800018310547,,,,
2/12/2009,6/1/2011,1,63.4500007629395,,,,
2/12/2009,7/1/2011,1,63.7999992370605,,,,
2/12/2009,8/1/2011,1,64.1100006103516,,,,
2/12/2009,9/1/2011,1,64.4100036621094,,,,
2/12/2009,10/1/2011,1,64.7099990844727,,,,
2/12/2009,11/1/2011,1,65,,,,
2/12/2009,12/1/2011,1,65.2799987792969,,,,
2/12/2009,1/1/2012,1,65.5500030517578,,,,
2/12/2009,2/1/2012,1,65.8199996948242,,,,
2/12/2009,3/1/2012,1,66.0800018310547,,,,
2/12/2009,4/1/2012,1,66.3300018310547,,,,
2/12/2009,5/1/2012,1,66.5800018310547,,,,
2/12/2009,6/1/2012,1,66.8099975585938,,,,
2/12/2009,7/1/2012,1,67.0299987792969,,,,
2/12/2009,8/1/2012,1,67.25,,,,
2/12/2009,9/1/2012,1,67.4599990844727,,,,
2/12/2009,10/1/2012,1,67.6699981689453,,,,
2/12/2009,11/1/2012,1,67.879997253418,,,,
2/12/2009,12/1/2012,1,68.0800018310547,,,,
2/12/2009,1/1/2013,1,68.2699966430664,,,,
2/12/2009,2/1/2013,1,68.4599990844727,,,,
2/12/2009,3/1/2013,1,68.6399993896484,,,,
2/12/2009,4/1/2013,1,68.8199996948242,,,,
2/12/2009,5/1/2013,1,68.9899978637695,,,,
2/12/2009,6/1/2013,1,69.1600036621094,,,,
2/12/2009,7/1/2013,1,69.3300018310547,,,,
2/12/2009,8/1/2013,1,69.5100021362305,,,,
2/12/2009,9/1/2013,1,69.6900024414063,,,,
2/12/2009,10/1/2013,1,69.870002746582,,,,
2/12/2009,11/1/2013,1,70.0500030517578,,,,
2/12/2009,12/1/2013,1,70.2200012207031,,,,
2/12/2009,1/1/2014,1,70.3899993896484,,,,
2/12/2009,2/1/2014,1,70.5599975585938,,,,
2/12/2009,3/1/2014,1,70.7200012207031,,,,
2/12/2009,4/1/2014,1,70.879997253418,,,,
2/12/2009,5/1/2014,1,71.0400009155273,,,,
2/12/2009,6/1/2014,1,71.1900024414063,,,,
2/12/2009,7/1/2014,1,71.3499984741211,,,,
2/12/2009,8/1/2014,1,71.5,,,,
2/12/2009,9/1/2014,1,71.6500015258789,,,,
2/12/2009,10/1/2014,1,71.8000030517578,,,,
2/12/2009,11/1/2014,1,71.9499969482422,,,,
2/12/2009,12/1/2014,1,72.0999984741211,,,,
2/12/2009,6/1/2015,1,73.0100021362305,,,,
2/12/2009,12/1/2015,1,73.9199981689453,,,,
2/12/2009,6/1/2016,1,74.7699966430664,,,,
2/12/2009,12/1/2016,1,75.620002746582,,,,
2/12/2009,6/1/2017,1,76.4199981689453,,,,
2/12/2009,12/1/2017,1,77.2200012207031,,,,
2/12/2009,3/1/2009,1,33.9799995422363,36.25,33.5499992370605,326176,
2/12/2009,4/1/2009,1,42.1699981689453,43.060001373291,41.3600006103516,247210,
2/12/2009,3/1/2009,3,1.32179999351501,,,,
2/12/2009,4/1/2009,3,1.32179999351501,,,,
2/12/2009,5/1/2009,3,1.33879995346069,,,,
2/12/2009,6/1/2009,3,1.36380004882813,,,,
2/12/2009,7/1/2009,3,1.39230000972748,,,,
2/12/2009,8/1/2009,3,1.42229998111725,,,,
2/12/2009,9/1/2009,3,1.45280003547668,,,,
2/12/2009,10/1/2009,3,1.47979998588562,,,,
2/12/2009,11/1/2009,3,1.50629997253418,,,,
2/12/2009,12/1/2009,3,1.53629994392395,,,,
2/12/2009,1/1/2010,3,1.56379997730255,,,,
2/12/2009,2/1/2010,3,1.58229994773865,,,,
2/12/2009,3/1/2010,3,1.58280003070831,,,,
2/12/2009,4/1/2010,3,1.5813000202179,,,,
2/12/2009,5/1/2010,3,1.58179998397827,,,,
2/12/2009,6/1/2010,3,1.58580005168915,,,,
2/12/2009,7/1/2010,3,1.60380005836487,,,,
2/12/2009,8/1/2010,3,1.62479996681213,,,,
2/12/2009,9/1/2010,3,1.64579999446869,,,,
2/12/2009,10/1/2010,3,1.6657999753952,,,,
2/12/2009,11/1/2010,3,1.68480002880096,,,,
2/12/2009,12/1/2010,3,1.70379996299744,,,,
2/12/2009,1/1/2011,3,1.7228000164032,,,,
2/12/2009,2/1/2011,3,1.73730003833771,,,,
2/12/2009,3/1/2011,3,1.73430001735687,,,,
2/12/2009,4/1/2011,3,1.72029995918274,,,,
2/12/2009,5/1/2011,3,1.70529997348785,,,,
2/12/2009,6/1/2011,3,1.69280004501343,,,,
2/12/2009,7/1/2011,3,1.70480000972748,,,,
2/12/2009,8/1/2011,3,1.72230005264282,,,,
2/12/2009,9/1/2011,3,1.74430000782013,,,,
2/12/2009,10/1/2011,3,1.76530003547668,,,,
2/12/2009,11/1/2011,3,1.7853000164032,,,,
2/12/2009,12/1/2011,3,1.80379998683929,,,,
2/12/2009,1/1/2012,3,1.82079994678497,,,,
2/12/2009,2/1/2012,3,1.83780002593994,,,,
2/12/2009,5/1/2009,4,1.3458000421524,,,,
2/12/2009,6/1/2009,4,1.3478000164032,,,,
2/12/2009,7/1/2009,4,1.3478000164032,,,,
2/12/2009,8/1/2009,4,1.34630000591278,,,,
2/12/2009,9/1/2009,4,1.34130001068115,,,,
2/12/2009,10/1/2009,4,1.24530005455017,,,,
2/12/2009,11/1/2009,4,1.2503000497818,,,,
2/12/2009,12/1/2009,4,1.26429998874664,,,,
2/12/2009,1/1/2010,4,1.28779995441437,,,,
2/12/2009,2/1/2010,4,1.31529998779297,,,,
2/12/2009,3/1/2010,4,1.34630000591278,,,,
2/12/2009,4/1/2010,4,1.48080003261566,,,,
2/12/2009,5/1/2010,4,1.49530005455017,,,,
2/12/2009,6/1/2010,4,1.49930000305176,,,,
2/12/2009,7/1/2010,4,1.50179994106293,,,,
2/12/2009,8/1/2010,4,1.49779999256134,,,,
2/12/2009,9/1/2010,4,1.48430001735687,,,,
2/12/2009,10/1/2010,4,1.38380002975464,,,,
2/12/2009,11/1/2010,4,1.37629997730255,,,,
2/12/2009,12/1/2010,4,1.38429999351501,,,,
2/12/2009,1/1/2011,4,1.39880001544952,,,,
2/12/2009,2/1/2011,4,1.42260003089905,,,,
2/12/2009,3/1/2011,4,1.45439994335175,,,,
2/12/2009,4/1/2011,4,1.5819000005722,,,,
2/12/2009,5/1/2011,4,1.59389996528626,,,,
2/12/2009,6/1/2011,4,1.59119999408722,,,,
2/12/2009,7/1/2011,4,1.58650004863739,,,,
2/12/2009,8/1/2011,4,1.58550000190735,,,,
2/12/2009,9/1/2011,4,1.58519995212555,,,,
2/12/2009,10/1/2011,4,1.48070001602173,,,,
2/12/2009,11/1/2011,4,1.46619999408722,,,,
2/12/2009,12/1/2011,4,1.47070002555847,,,,
2/12/2009,1/1/2012,4,1.4831999540329,,,,
2/12/2009,2/1/2012,4,1.5032000541687,,,,
2/12/2009,3/1/2009,4,1.25829994678497,1.30550003051758,1.24800002574921,37502,
2/12/2009,4/1/2009,4,1.34430003166199,1.37909996509552,1.33500003814697,27615,
2/13/2009,5/1/2009,1,44.939998626709,,,,
2/13/2009,6/1/2009,1,46.6699981689453,,,,
2/13/2009,7/1/2009,1,48.1399993896484,,,,
2/13/2009,8/1/2009,1,49.2799987792969,,,,
2/13/2009,9/1/2009,1,50.1699981689453,,,,
2/13/2009,10/1/2009,1,50.9599990844727,,,,
2/13/2009,11/1/2009,1,51.7400016784668,,,,
2/13/2009,12/1/2009,1,52.5200004577637,,,,
2/13/2009,1/1/2010,1,53.2299995422363,,,,
2/13/2009,2/1/2010,1,53.9300003051758,,,,
2/13/2009,3/1/2010,1,54.6100006103516,,,,
2/13/2009,4/1/2010,1,55.2599983215332,,,,
2/13/2009,5/1/2010,1,55.8499984741211,,,,
2/13/2009,6/1/2010,1,56.4199981689453,,,,
2/13/2009,7/1/2010,1,56.9700012207031,,,,
2/13/2009,8/1/2010,1,57.5099983215332,,,,
2/13/2009,9/1/2010,1,58.0499992370605,,,,
2/13/2009,10/1/2010,1,58.5900001525879,,,,
2/13/2009,11/1/2010,1,59.1199989318848,,,,
2/13/2009,12/1/2010,1,59.6300010681152,,,,
2/13/2009,1/1/2011,1,60.0999984741211,,,,
2/13/2009,2/1/2011,1,60.560001373291,,,,
2/13/2009,3/1/2011,1,61,,,,
2/13/2009,4/1/2011,1,61.4300003051758,,,,
2/13/2009,5/1/2011,1,61.8300018310547,,,,
2/13/2009,6/1/2011,1,62.2000007629395,,,,
2/13/2009,7/1/2011,1,62.560001373291,,,,
2/13/2009,8/1/2011,1,62.8800010681152,,,,
2/13/2009,9/1/2011,1,63.189998626709,,,,
2/13/2009,10/1/2011,1,63.5,,,,
2/13/2009,11/1/2011,1,63.7999992370605,,,,
2/13/2009,12/1/2011,1,64.0800018310547,,,,
2/13/2009,1/1/2012,1,64.3600006103516,,,,
2/13/2009,2/1/2012,1,64.6399993896484,,,,
2/13/2009,3/1/2012,1,64.9100036621094,,,,
2/13/2009,4/1/2012,1,65.1800003051758,,,,
2/13/2009,5/1/2012,1,65.4400024414062,,,,
2/13/2009,6/1/2012,1,65.6800003051758,,,,
2/13/2009,7/1/2012,1,65.9000015258789,,,,
2/13/2009,8/1/2012,1,66.120002746582,,,,
2/13/2009,9/1/2012,1,66.3399963378906,,,,
2/13/2009,10/1/2012,1,66.5500030517578,,,,
2/13/2009,11/1/2012,1,66.7699966430664,,,,
2/13/2009,12/1/2012,1,66.9800033569336,,,,
2/13/2009,1/1/2013,1,67.1800003051758,,,,
2/13/2009,2/1/2013,1,67.379997253418,,,,
2/13/2009,3/1/2013,1,67.5699996948242,,,,
2/13/2009,4/1/2013,1,67.7600021362305,,,,
2/13/2009,5/1/2013,1,67.9400024414062,,,,
2/13/2009,6/1/2013,1,68.1100006103516,,,,
2/13/2009,7/1/2013,1,68.2900009155273,,,,
2/13/2009,8/1/2013,1,68.4700012207031,,,,
2/13/2009,9/1/2013,1,68.6600036621094,,,,
2/13/2009,10/1/2013,1,68.8499984741211,,,,
2/13/2009,11/1/2013,1,69.0400009155273,,,,
2/13/2009,12/1/2013,1,69.2200012207031,,,,
2/13/2009,1/1/2014,1,69.3899993896484,,,,
2/13/2009,2/1/2014,1,69.5599975585938,,,,
2/13/2009,3/1/2014,1,69.7300033569336,,,,
2/13/2009,4/1/2014,1,69.9000015258789,,,,
2/13/2009,5/1/2014,1,70.0599975585938,,,,
2/13/2009,6/1/2014,1,70.2200012207031,,,,
2/13/2009,7/1/2014,1,70.379997253418,,,,
2/13/2009,8/1/2014,1,70.5400009155273,,,,
2/13/2009,9/1/2014,1,70.6999969482422,,,,
2/13/2009,10/1/2014,1,70.8600006103516,,,,
2/13/2009,11/1/2014,1,71.0100021362305,,,,
2/13/2009,12/1/2014,1,71.1600036621094,,,,
2/13/2009,6/1/2015,1,72.0699996948242,,,,
2/13/2009,12/1/2015,1,72.9800033569336,,,,
2/13/2009,6/1/2016,1,73.8300018310547,,,,
2/13/2009,12/1/2016,1,74.6800003051758,,,,
2/13/2009,6/1/2017,1,75.4800033569336,,,,
2/13/2009,12/1/2017,1,76.2799987792969,,,,
2/13/2009,3/1/2009,1,37.5099983215332,38.25,33.810001373291,281710,
2/13/2009,4/1/2009,1,41.9700012207031,42.8899993896484,41.3400001525879,212427,
2/13/2009,3/1/2009,3,1.29999995231628,,,,
2/13/2009,4/1/2009,3,1.29799997806549,,,,
2/13/2009,5/1/2009,3,1.3125,,,,
2/13/2009,6/1/2009,3,1.33599996566772,,,,
2/13/2009,7/1/2009,3,1.36349999904633,,,,
2/13/2009,8/1/2009,3,1.39300000667572,,,,
2/13/2009,9/1/2009,3,1.42400002479553,,,,
2/13/2009,10/1/2009,3,1.45150005817413,,,,
2/13/2009,11/1/2009,3,1.47749996185303,,,,
2/13/2009,12/1/2009,3,1.50699996948242,,,,
2/13/2009,1/1/2010,3,1.5349999666214,,,,
2/13/2009,2/1/2010,3,1.55350005626678,,,,
2/13/2009,3/1/2010,3,1.55400002002716,,,,
2/13/2009,4/1/2010,3,1.55250000953674,,,,
2/13/2009,5/1/2010,3,1.55299997329712,,,,
2/13/2009,6/1/2010,3,1.557000041008,,,,
2/13/2009,7/1/2010,3,1.57550001144409,,,,
2/13/2009,8/1/2010,3,1.59700000286102,,,,
2/13/2009,9/1/2010,3,1.61849999427795,,,,
2/13/2009,10/1/2010,3,1.63849997520447,,,,
2/13/2009,11/1/2010,3,1.65799999237061,,,,
2/13/2009,12/1/2010,3,1.67700004577637,,,,
2/13/2009,1/1/2011,3,1.69700002670288,,,,
2/13/2009,2/1/2011,3,1.71350002288818,,,,
2/13/2009,3/1/2011,3,1.71249997615814,,,,
2/13/2009,4/1/2011,3,1.70050001144409,,,,
2/13/2009,5/1/2011,3,1.6875,,,,
2/13/2009,6/1/2011,3,1.67700004577637,,,,
2/13/2009,7/1/2011,3,1.68900001049042,,,,
2/13/2009,8/1/2011,3,1.70650005340576,,,,
2/13/2009,9/1/2011,3,1.72850000858307,,,,
2/13/2009,10/1/2011,3,1.74950003623962,,,,
2/13/2009,11/1/2011,3,1.76950001716614,,,,
2/13/2009,12/1/2011,3,1.78799998760223,,,,
2/13/2009,1/1/2012,3,1.80499994754791,,,,
2/13/2009,2/1/2012,3,1.82200002670288,,,,
2/13/2009,3/1/2009,4,1.2063000202179,,,,
2/13/2009,4/1/2009,4,1.30030000209808,,,,
2/13/2009,5/1/2009,4,1.30529999732971,,,,
2/13/2009,6/1/2009,4,1.30729997158051,,,,
2/13/2009,7/1/2009,4,1.30680000782013,,,,
2/13/2009,8/1/2009,4,1.30529999732971,,,,
2/13/2009,9/1/2009,4,1.30379998683929,,,,
2/13/2009,10/1/2009,4,1.21280002593994,,,,
2/13/2009,11/1/2009,4,1.22029995918274,,,,
2/13/2009,12/1/2009,4,1.23529994487762,,,,
2/13/2009,1/1/2010,4,1.25880002975464,,,,
2/13/2009,2/1/2010,4,1.28629994392395,,,,
2/13/2009,3/1/2010,4,1.31729996204376,,,,
2/13/2009,4/1/2010,4,1.45179998874664,,,,
2/13/2009,5/1/2010,4,1.46630001068115,,,,
2/13/2009,6/1/2010,4,1.47029995918274,,,,
2/13/2009,7/1/2010,4,1.4728000164032,,,,
2/13/2009,8/1/2010,4,1.46879994869232,,,,
2/13/2009,9/1/2010,4,1.45829999446869,,,,
2/13/2009,10/1/2010,4,1.36029994487762,,,,
2/13/2009,11/1/2010,4,1.35479998588562,,,,
2/13/2009,12/1/2010,4,1.36280000209808,,,,
2/13/2009,1/1/2011,4,1.37730002403259,,,,
2/13/2009,2/1/2011,4,1.40110003948212,,,,
2/13/2009,3/1/2011,4,1.43289995193481,,,,
2/13/2009,4/1/2011,4,1.56040000915527,,,,
2/13/2009,5/1/2011,4,1.57239997386932,,,,
2/13/2009,6/1/2011,4,1.56970000267029,,,,
2/13/2009,7/1/2011,4,1.56500005722046,,,,
2/13/2009,8/1/2011,4,1.56400001049042,,,,
2/13/2009,9/1/2011,4,1.56369996070862,,,,
2/13/2009,10/1/2011,4,1.4592000246048,,,,
2/13/2009,11/1/2011,4,1.44470000267029,,,,
2/13/2009,12/1/2011,4,1.44920003414154,,,,
2/13/2009,1/1/2012,4,1.46169996261597,,,,
2/13/2009,2/1/2012,4,1.48169994354248,,,,
2/17/2009,5/1/2009,1,41.2299995422363,,,,
2/17/2009,7/1/2009,1,44.3400001525879,,,,
2/17/2009,8/1/2009,1,45.5200004577637,,,,
2/17/2009,9/1/2009,1,46.4599990844727,,,,
2/17/2009,10/1/2009,1,47.25,,,,
2/17/2009,11/1/2009,1,48.0299987792969,,,,
2/17/2009,12/1/2009,1,48.7999992370605,,,,
2/17/2009,1/1/2010,1,49.5200004577637,,,,
2/17/2009,2/1/2010,1,50.2299995422363,,,,
2/17/2009,3/1/2010,1,50.9199981689453,,,,
2/17/2009,4/1/2010,1,51.5999984741211,,,,
2/17/2009,5/1/2010,1,52.2200012207031,,,,
2/17/2009,6/1/2010,1,52.8199996948242,,,,
2/17/2009,7/1/2010,1,53.3899993896484,,,,
2/17/2009,8/1/2010,1,53.9500007629395,,,,
2/17/2009,9/1/2010,1,54.5099983215332,,,,
2/17/2009,10/1/2010,1,55.0699996948242,,,,
2/17/2009,11/1/2010,1,55.6199989318848,,,,
2/17/2009,12/1/2010,1,56.1500015258789,,,,
2/17/2009,1/1/2011,1,56.6199989318848,,,,
2/17/2009,2/1/2011,1,57.0800018310547,,,,
2/17/2009,3/1/2011,1,57.5299987792969,,,,
2/17/2009,4/1/2011,1,57.9599990844727,,,,
2/17/2009,5/1/2011,1,58.3699989318848,,,,
2/17/2009,6/1/2011,1,58.7400016784668,,,,
2/17/2009,7/1/2011,1,59.0999984741211,,,,
2/17/2009,8/1/2011,1,59.4199981689453,,,,
2/17/2009,9/1/2011,1,59.7299995422363,,,,
2/17/2009,10/1/2011,1,60.0400009155274,,,,
2/17/2009,11/1/2011,1,60.3400001525879,,,,
2/17/2009,12/1/2011,1,60.6199989318848,,,,
2/17/2009,1/1/2012,1,60.9099998474121,,,,
2/17/2009,2/1/2012,1,61.189998626709,,,,
2/17/2009,3/1/2012,1,61.4700012207031,,,,
2/17/2009,4/1/2012,1,61.7400016784668,,,,
2/17/2009,5/1/2012,1,62,,,,
2/17/2009,6/1/2012,1,62.2400016784668,,,,
2/17/2009,7/1/2012,1,62.4700012207031,,,,
2/17/2009,8/1/2012,1,62.689998626709,,,,
2/17/2009,9/1/2012,1,62.9099998474121,,,,
2/17/2009,10/1/2012,1,63.1300010681152,,,,
2/17/2009,11/1/2012,1,63.3499984741211,,,,
2/17/2009,12/1/2012,1,63.560001373291,,,,
2/17/2009,1/1/2013,1,63.7599983215332,,,,
2/17/2009,2/1/2013,1,63.9599990844727,,,,
2/17/2009,3/1/2013,1,64.1500015258789,,,,
2/17/2009,4/1/2013,1,64.3399963378906,,,,
2/17/2009,5/1/2013,1,64.5299987792969,,,,
2/17/2009,6/1/2013,1,64.7200012207031,,,,
2/17/2009,7/1/2013,1,64.9100036621094,,,,
2/17/2009,8/1/2013,1,65.0999984741211,,,,
2/17/2009,9/1/2013,1,65.2900009155273,,,,
2/17/2009,10/1/2013,1,65.4800033569336,,,,
2/17/2009,11/1/2013,1,65.6699981689453,,,,
2/17/2009,12/1/2013,1,65.8600006103516,,,,
2/17/2009,1/1/2014,1,66.0400009155273,,,,
2/17/2009,2/1/2014,1,66.2200012207031,,,,
2/17/2009,3/1/2014,1,66.4000015258789,,,,
2/17/2009,4/1/2014,1,66.5800018310547,,,,
2/17/2009,5/1/2014,1,66.7600021362305,,,,
2/17/2009,6/1/2014,1,66.9300003051758,,,,
2/17/2009,7/1/2014,1,67.0999984741211,,,,
2/17/2009,8/1/2014,1,67.2699966430664,,,,
2/17/2009,9/1/2014,1,67.4400024414063,,,,
2/17/2009,10/1/2014,1,67.6100006103516,,,,
2/17/2009,11/1/2014,1,67.7799987792969,,,,
2/17/2009,12/1/2014,1,67.9400024414062,,,,
2/17/2009,6/1/2015,1,68.879997253418,,,,
2/17/2009,12/1/2015,1,69.8199996948242,,,,
2/17/2009,6/1/2016,1,70.7200012207031,,,,
2/17/2009,12/1/2016,1,71.620002746582,,,,
2/17/2009,6/1/2017,1,72.4199981689453,,,,
2/17/2009,12/1/2017,1,73.2200012207031,,,,
2/17/2009,3/1/2009,1,34.9300003051758,38.4900016784668,34.4500007629395,153708,
2/17/2009,4/1/2009,1,38.5400009155273,42.7200012207031,38.0099983215332,202333,
2/17/2009,6/1/2009,1,42.8800010681152,47.2599983215332,42.189998626709,49147,
2/17/2009,3/1/2009,3,1.18640005588532,,,,
2/17/2009,4/1/2009,3,1.18289995193481,,,,
2/17/2009,5/1/2009,3,1.19790005683899,,,,
2/17/2009,6/1/2009,3,1.22189998626709,,,,
2/17/2009,7/1/2009,3,1.25139999389648,,,,
2/17/2009,8/1/2009,3,1.28289997577667,,,,
2/17/2009,9/1/2009,3,1.31490004062653,,,,
2/17/2009,10/1/2009,3,1.34189999103546,,,,
2/17/2009,11/1/2009,3,1.36740005016327,,,,
2/17/2009,12/1/2009,3,1.39690005779266,,,,
2/17/2009,1/1/2010,3,1.42540001869202,,,,
2/17/2009,2/1/2010,3,1.44389998912811,,,,
2/17/2009,3/1/2010,3,1.44490003585815,,,,
2/17/2009,4/1/2010,3,1.44389998912811,,,,
2/17/2009,5/1/2010,3,1.44490003585815,,,,
2/17/2009,6/1/2010,3,1.44939994812012,,,,
2/17/2009,7/1/2010,3,1.4679000377655,,,,
2/17/2009,8/1/2010,3,1.48940002918243,,,,
2/17/2009,9/1/2010,3,1.51090002059937,,,,
2/17/2009,10/1/2010,3,1.53090000152588,,,,
2/17/2009,11/1/2010,3,1.55040001869202,,,,
2/17/2009,12/1/2010,3,1.56939995288849,,,,
2/17/2009,1/1/2011,3,1.58990001678467,,,,
2/17/2009,2/1/2011,3,1.60689997673035,,,,
2/17/2009,3/1/2011,3,1.60640001296997,,,,
2/17/2009,4/1/2011,3,1.59539997577667,,,,
2/17/2009,5/1/2011,3,1.58340001106262,,,,
2/17/2009,6/1/2011,3,1.57340002059937,,,,
2/17/2009,7/1/2011,3,1.58539998531342,,,,
2/17/2009,8/1/2011,3,1.60290002822876,,,,
2/17/2009,9/1/2011,3,1.62489998340607,,,,
2/17/2009,10/1/2011,3,1.64590001106262,,,,
2/17/2009,11/1/2011,3,1.66589999198914,,,,
2/17/2009,12/1/2011,3,1.68439996242523,,,,
2/17/2009,1/1/2012,3,1.7014000415802,,,,
2/17/2009,2/1/2012,3,1.71840000152588,,,,
2/17/2009,4/1/2009,4,1.19920003414154,,,,
2/17/2009,5/1/2009,4,1.20570003986359,,,,
2/17/2009,6/1/2009,4,1.21169996261597,,,,
2/17/2009,7/1/2009,4,1.21370005607605,,,,
2/17/2009,8/1/2009,4,1.21370005607605,,,,
2/17/2009,9/1/2009,4,1.21319997310638,,,,
2/17/2009,10/1/2009,4,1.12619996070862,,,,
2/17/2009,11/1/2009,4,1.13370001316071,,,,
2/17/2009,12/1/2009,4,1.14869999885559,,,,
2/17/2009,1/1/2010,4,1.17219996452332,,,,
2/17/2009,2/1/2010,4,1.19969999790192,,,,
2/17/2009,3/1/2010,4,1.23070001602173,,,,
2/17/2009,4/1/2010,4,1.36819994449615,,,,
2/17/2009,5/1/2010,4,1.38269996643066,,,,
2/17/2009,6/1/2010,4,1.38670003414154,,,,
2/17/2009,7/1/2010,4,1.38919997215271,,,,
2/17/2009,8/1/2010,4,1.38520002365112,,,,
2/17/2009,9/1/2010,4,1.3746999502182,,,,
2/17/2009,10/1/2010,4,1.27670001983643,,,,
2/17/2009,11/1/2010,4,1.27119994163513,,,,
2/17/2009,12/1/2010,4,1.2791999578476,,,,
2/17/2009,1/1/2011,4,1.2936999797821,,,,
2/17/2009,2/1/2011,4,1.31749999523163,,,,
2/17/2009,3/1/2011,4,1.34930002689362,,,,
2/17/2009,4/1/2011,4,1.47679996490479,,,,
2/17/2009,5/1/2011,4,1.48880004882813,,,,
2/17/2009,6/1/2011,4,1.4860999584198,,,,
2/17/2009,7/1/2011,4,1.48140001296997,,,,
2/17/2009,8/1/2011,4,1.48039996623993,,,,
2/17/2009,9/1/2011,4,1.48010003566742,,,,
2/17/2009,10/1/2011,4,1.37559998035431,,,,
2/17/2009,11/1/2011,4,1.3610999584198,,,,
2/17/2009,12/1/2011,4,1.36559998989105,,,,
2/17/2009,1/1/2012,4,1.37810003757477,,,,
2/17/2009,2/1/2012,4,1.39810001850128,,,,
2/17/2009,3/1/2009,4,1.11179995536804,1.22399997711182,1.10399997234344,33552,
2/18/2009,5/1/2009,1,39.7200012207031,,,,
2/18/2009,6/1/2009,1,41.1500015258789,,,,
2/18/2009,7/1/2009,1,42.439998626709,,,,
2/18/2009,8/1/2009,1,43.5299987792969,,,,
2/18/2009,9/1/2009,1,44.4099998474121,,,,
2/18/2009,10/1/2009,1,45.2000007629395,,,,
2/18/2009,11/1/2009,1,45.9700012207031,,,,
2/18/2009,1/1/2010,1,47.4300003051758,,,,
2/18/2009,2/1/2010,1,48.1100006103516,,,,
2/18/2009,3/1/2010,1,48.7700004577637,,,,
2/18/2009,4/1/2010,1,49.4099998474121,,,,
2/18/2009,5/1/2010,1,50,,,,
2/18/2009,6/1/2010,1,50.5699996948242,,,,
2/18/2009,7/1/2010,1,51.0999984741211,,,,
2/18/2009,8/1/2010,1,51.6199989318848,,,,
2/18/2009,9/1/2010,1,52.1399993896484,,,,
2/18/2009,10/1/2010,1,52.6599998474121,,,,
2/18/2009,11/1/2010,1,53.1699981689453,,,,
2/18/2009,12/1/2010,1,53.6599998474121,,,,
2/18/2009,1/1/2011,1,54.1199989318848,,,,
2/18/2009,2/1/2011,1,54.560001373291,,,,
2/18/2009,3/1/2011,1,55,,,,
2/18/2009,4/1/2011,1,55.4199981689453,,,,
2/18/2009,5/1/2011,1,55.810001373291,,,,
2/18/2009,6/1/2011,1,56.1699981689453,,,,
2/18/2009,7/1/2011,1,56.5099983215332,,,,
2/18/2009,8/1/2011,1,56.8199996948242,,,,
2/18/2009,9/1/2011,1,57.1199989318848,,,,
2/18/2009,10/1/2011,1,57.4099998474121,,,,
2/18/2009,11/1/2011,1,57.7000007629395,,,,
2/18/2009,12/1/2011,1,57.9700012207031,,,,
2/18/2009,1/1/2012,1,58.2400016784668,,,,
2/18/2009,2/1/2012,1,58.5099983215332,,,,
2/18/2009,3/1/2012,1,58.7799987792969,,,,
2/18/2009,4/1/2012,1,59.0400009155273,,,,
2/18/2009,5/1/2012,1,59.2799987792969,,,,
2/18/2009,6/1/2012,1,59.5099983215332,,,,
2/18/2009,7/1/2012,1,59.7200012207031,,,,
2/18/2009,8/1/2012,1,59.9300003051758,,,,
2/18/2009,9/1/2012,1,60.1399993896484,,,,
2/18/2009,10/1/2012,1,60.3499984741211,,,,
2/18/2009,11/1/2012,1,60.5499992370605,,,,
2/18/2009,12/1/2012,1,60.75,,,,
2/18/2009,1/1/2013,1,60.939998626709,,,,
2/18/2009,2/1/2013,1,61.1300010681152,,,,
2/18/2009,3/1/2013,1,61.310001373291,,,,
2/18/2009,4/1/2013,1,61.4900016784668,,,,
2/18/2009,5/1/2013,1,61.6699981689453,,,,
2/18/2009,6/1/2013,1,61.8499984741211,,,,
2/18/2009,7/1/2013,1,62.0299987792969,,,,
2/18/2009,8/1/2013,1,62.2099990844727,,,,
2/18/2009,9/1/2013,1,62.3899993896484,,,,
2/18/2009,10/1/2013,1,62.5699996948242,,,,
2/18/2009,11/1/2013,1,62.75,,,,
2/18/2009,12/1/2013,1,62.9300003051758,,,,
2/18/2009,1/1/2014,1,63.0999984741211,,,,
2/18/2009,2/1/2014,1,63.2700004577637,,,,
2/18/2009,3/1/2014,1,63.439998626709,,,,
2/18/2009,4/1/2014,1,63.6100006103516,,,,
2/18/2009,5/1/2014,1,63.7799987792969,,,,
2/18/2009,6/1/2014,1,63.939998626709,,,,
2/18/2009,7/1/2014,1,64.0999984741211,,,,
2/18/2009,8/1/2014,1,64.2600021362305,,,,
2/18/2009,9/1/2014,1,64.4199981689453,,,,
2/18/2009,10/1/2014,1,64.5800018310547,,,,
2/18/2009,11/1/2014,1,64.7399978637695,,,,
2/18/2009,12/1/2014,1,64.8899993896484,,,,
2/18/2009,6/1/2015,1,65.8300018310547,,,,
2/18/2009,12/1/2015,1,66.7699966430664,,,,
2/18/2009,6/1/2016,1,67.6699981689453,,,,
2/18/2009,12/1/2016,1,68.5699996948242,,,,
2/18/2009,6/1/2017,1,69.4199981689453,,,,
2/18/2009,12/1/2017,1,70.2699966430664,,,,
2/18/2009,3/1/2009,1,34.6199989318848,36.2200012207031,34.1300010681152,73864,
2/18/2009,4/1/2009,1,37.4099998474121,38.9500007629395,37.2200012207031,219110,
2/18/2009,12/1/2009,1,46.7299995422363,49.060001373291,46.5400009155273,23419,
2/18/2009,3/1/2009,3,1.14690005779266,1.20270001888275,1.13989996910095,25890,
2/18/2009,4/1/2009,3,1.14139997959137,1.19930005073547,1.13810002803803,21105,
2/18/2009,5/1/2009,3,1.15289998054504,1.21290004253387,1.15160000324249,10241,
2/18/2009,6/1/2009,3,1.1739000082016,1.23599994182587,1.16999995708466,6330,
2/18/2009,7/1/2009,3,1.2014000415802,1.26470005512238,1.20070004463196,1465,
2/18/2009,8/1/2009,3,1.23140001296997,1.29299998283386,1.22959995269775,602,
2/18/2009,9/1/2009,3,1.26189994812012,1.29999995231628,1.25890004634857,1252,
2/18/2009,10/1/2009,3,1.28890001773834,1.30840003490448,1.29200005531311,947,
2/18/2009,11/1/2009,3,1.31439995765686,1.35000002384186,1.31579995155334,815,
2/18/2009,12/1/2009,3,1.34389996528625,1.40750002861023,1.34099996089935,2597,
2/18/2009,1/1/2010,3,1.3724000453949,1.42920005321503,1.37300002574921,683,
2/18/2009,2/1/2010,3,1.39040005207062,1.44669997692108,1.39199995994568,478,
2/18/2009,3/1/2010,3,1.39139997959137,1.45200002193451,1.39170002937317,382,
2/18/2009,4/1/2010,3,1.39040005207062,1.44389998912811,1.39390003681183,280,
2/18/2009,5/1/2010,3,1.39090001583099,1.44990003108978,1.39330005645752,75,
2/18/2009,6/1/2010,3,1.39540004730225,1.41939997673035,1.396399974823,213,
2/18/2009,7/1/2010,3,1.41340005397797,1.41600000858307,1.41600000858307,16,
2/18/2009,8/1/2010,3,1.4349000453949,1.47500002384186,1.47500002384186,112,
2/18/2009,9/1/2010,3,1.45640003681183,1.5,1.47500002384186,10,
2/18/2009,10/1/2010,3,1.47640001773834,1.50499999523163,1.5,13,
2/18/2009,11/1/2010,3,1.49590003490448,1.52499997615814,1.52499997615814,206,
2/18/2009,12/1/2010,3,1.51489996910095,1.54499995708466,1.51820003986359,760,
2/18/2009,1/1/2011,3,1.53540003299713,1.57000005245209,1.56599998474121,73,
2/18/2009,2/1/2011,3,1.55289995670319,1.58500003814697,1.58000004291534,50,
2/18/2009,3/1/2011,3,1.55289995670319,1.60000002384186,1.60000002384186,2,
2/18/2009,4/1/2011,3,1.54240000247955,0,0,0,
2/18/2009,5/1/2011,3,1.53090000152588,0,0,15,
2/18/2009,6/1/2011,3,1.521399974823,1.54999995231628,1.54999995231628,35,
2/18/2009,7/1/2011,3,1.53340005874634,0,0,0,
2/18/2009,8/1/2011,3,1.55089998245239,1.60000002384186,1.60000002384186,2,
2/18/2009,9/1/2011,3,1.57290005683899,0,0,0,
2/18/2009,10/1/2011,3,1.59389996528626,0,0,0,
2/18/2009,11/1/2011,3,1.61389994621277,0,0,0,
2/18/2009,12/1/2011,3,1.63240003585815,0,0,0,
2/18/2009,1/1/2012,3,1.64939999580383,0,0,0,
2/18/2009,2/1/2012,3,1.66639995574951,0,0,0,
2/18/2009,3/1/2009,4,1.06519997119904,1.12699997425079,1.05400002002716,22388,
2/18/2009,4/1/2009,4,1.14970004558563,1.21249997615814,1.14100003242493,18819,
2/18/2009,5/1/2009,4,1.15269994735718,1.21700000762939,1.14680004119873,7881,
2/18/2009,6/1/2009,4,1.15569996833801,1.2224999666214,1.15339994430542,4802,
2/18/2009,7/1/2009,4,1.15670001506805,1.2228000164032,1.15090000629425,3579,
2/18/2009,8/1/2009,4,1.15769994258881,1.18630003929138,1.15670001506805,1345,
2/18/2009,9/1/2009,4,1.15919995307922,1.20249998569489,1.15880000591278,1135,
2/18/2009,10/1/2009,4,1.07469999790192,1.10500001907349,1.07780003547668,789,
2/18/2009,11/1/2009,4,1.082200050354,0,0,132,
2/18/2009,12/1/2009,4,1.09720003604889,1.12590003013611,1.1007000207901,293,
2/18/2009,1/1/2010,4,1.12070000171661,0,0,11,
2/18/2009,2/1/2010,4,1.14820003509521,0,0,0,
2/18/2009,3/1/2010,4,1.17920005321503,0,0,0,
2/18/2009,4/1/2010,4,1.31669998168945,0,0,0,
2/18/2009,5/1/2010,4,1.33120000362396,0,0,0,
2/18/2009,6/1/2010,4,1.33519995212555,0,0,0,
2/18/2009,7/1/2010,4,1.33770000934601,0,0,0,
2/18/2009,8/1/2010,4,1.33369994163513,0,0,0,
2/18/2009,9/1/2010,4,1.3231999874115,0,0,0,
2/18/2009,10/1/2010,4,1.22520005702972,0,0,0,
2/18/2009,11/1/2010,4,1.21969997882843,0,0,0,
2/18/2009,12/1/2010,4,1.22769999504089,0,0,0,
2/18/2009,1/1/2011,4,1.2422000169754,0,0,0,
2/18/2009,2/1/2011,4,1.26600003242493,0,0,0,
2/18/2009,3/1/2011,4,1.29779994487762,0,0,0,
2/18/2009,4/1/2011,4,1.42530000209808,0,0,0,
2/18/2009,5/1/2011,4,1.43729996681213,0,0,0,
2/18/2009,6/1/2011,4,1.4345999956131,0,0,0,
2/18/2009,7/1/2011,4,1.42990005016327,0,0,0,
2/18/2009,8/1/2011,4,1.42890000343323,0,0,0,
2/18/2009,9/1/2011,4,1.42859995365143,0,0,0,
2/18/2009,10/1/2011,4,1.32410001754761,0,0,0,
2/18/2009,11/1/2011,4,1.3095999956131,0,0,0,
2/18/2009,12/1/2011,4,1.31410002708435,0,0,0,
2/18/2009,1/1/2012,4,1.32659995555878,0,0,0,
2/18/2009,2/1/2012,4,1.34660005569458,0,0,0,
2/19/2009,6/1/2009,1,43.9700012207031,,,,
2/19/2009,7/1/2009,1,45.310001373291,,,,
2/19/2009,8/1/2009,1,46.3899993896484,,,,
2/19/2009,9/1/2009,1,47.2299995422363,,,,
2/19/2009,10/1/2009,1,48.0099983215332,,,,
2/19/2009,11/1/2009,1,48.7799987792969,,,,
2/19/2009,12/1/2009,1,49.5400009155273,,,,
2/19/2009,1/1/2010,1,50.25,,,,
2/19/2009,2/1/2010,1,50.939998626709,,,,
2/19/2009,3/1/2010,1,51.6100006103516,,,,
2/19/2009,4/1/2010,1,52.2599983215332,,,,
2/19/2009,5/1/2010,1,52.8600006103516,,,,
2/19/2009,6/1/2010,1,53.439998626709,,,,
2/19/2009,7/1/2010,1,53.9799995422363,,,,
2/19/2009,8/1/2010,1,54.5099983215332,,,,
2/19/2009,9/1/2010,1,55.0400009155274,,,,
2/19/2009,10/1/2010,1,55.5699996948242,,,,
2/19/2009,11/1/2010,1,56.0900001525879,,,,
2/19/2009,12/1/2010,1,56.5900001525879,,,,
2/19/2009,1/1/2011,1,57.0699996948242,,,,
2/19/2009,2/1/2011,1,57.5299987792969,,,,
2/19/2009,3/1/2011,1,57.9799995422363,,,,
2/19/2009,4/1/2011,1,58.4199981689453,,,,
2/19/2009,5/1/2011,1,58.8199996948242,,,,
2/19/2009,6/1/2011,1,59.2000007629395,,,,
2/19/2009,7/1/2011,1,59.5499992370606,,,,
2/19/2009,8/1/2011,1,59.8800010681152,,,,
2/19/2009,9/1/2011,1,60.2000007629395,,,,
2/19/2009,10/1/2011,1,60.5099983215332,,,,
2/19/2009,11/1/2011,1,60.810001373291,,,,
2/19/2009,12/1/2011,1,61.0999984741211,,,,
2/19/2009,1/1/2012,1,61.3800010681152,,,,
2/19/2009,2/1/2012,1,61.6599998474121,,,,
2/19/2009,3/1/2012,1,61.939998626709,,,,
2/19/2009,4/1/2012,1,62.2099990844727,,,,
2/19/2009,5/1/2012,1,62.4599990844727,,,,
2/19/2009,6/1/2012,1,62.7000007629395,,,,
2/19/2009,7/1/2012,1,62.9199981689453,,,,
2/19/2009,8/1/2012,1,63.1399993896484,,,,
2/19/2009,9/1/2012,1,63.3600006103516,,,,
2/19/2009,10/1/2012,1,63.5800018310547,,,,
2/19/2009,11/1/2012,1,63.7900009155274,,,,
2/19/2009,12/1/2012,1,64,,,,
2/19/2009,1/1/2013,1,64.1999969482422,,,,
2/19/2009,2/1/2013,1,64.4000015258789,,,,
2/19/2009,3/1/2013,1,64.5899963378906,,,,
2/19/2009,4/1/2013,1,64.7799987792969,,,,
2/19/2009,5/1/2013,1,64.9700012207031,,,,
2/19/2009,6/1/2013,1,65.1600036621094,,,,
2/19/2009,7/1/2013,1,65.3499984741211,,,,
2/19/2009,8/1/2013,1,65.5400009155273,,,,
2/19/2009,9/1/2013,1,65.7300033569336,,,,
2/19/2009,10/1/2013,1,65.9199981689453,,,,
2/19/2009,11/1/2013,1,66.1100006103516,,,,
2/19/2009,12/1/2013,1,66.3000030517578,,,,
2/19/2009,1/1/2014,1,66.4800033569336,,,,
2/19/2009,2/1/2014,1,66.6600036621094,,,,
2/19/2009,3/1/2014,1,66.8300018310547,,,,
2/19/2009,4/1/2014,1,67,,,,
2/19/2009,5/1/2014,1,67.1699981689453,,,,
2/19/2009,6/1/2014,1,67.3399963378906,,,,
2/19/2009,7/1/2014,1,67.5100021362305,,,,
2/19/2009,8/1/2014,1,67.6800003051758,,,,
2/19/2009,9/1/2014,1,67.8399963378906,,,,
2/19/2009,10/1/2014,1,68,,,,
2/19/2009,11/1/2014,1,68.1600036621094,,,,
2/19/2009,12/1/2014,1,68.3199996948242,,,,
2/19/2009,6/1/2015,1,69.2600021362305,,,,
2/19/2009,12/1/2015,1,70.1999969482422,,,,
2/19/2009,6/1/2016,1,71.0999984741211,,,,
2/19/2009,12/1/2016,1,72,,,,
2/19/2009,6/1/2017,1,72.8499984741211,,,,
2/19/2009,12/1/2017,1,73.6999969482422,,,,
2/19/2009,3/1/2009,1,39.4799995422363,39.8499984741211,34.5900001525879,82550,
2/19/2009,4/1/2009,1,40.1800003051758,40.2700004577637,37.1199989318848,285979,
2/19/2009,5/1/2009,1,42.5099983215332,42.5999984741211,39.4199981689453,97811,
2/19/2009,3/1/2009,3,1.20449995994568,,,,
2/19/2009,4/1/2009,3,1.20050001144409,,,,
2/19/2009,5/1/2009,3,1.21249997615814,,,,
2/19/2009,6/1/2009,3,1.23300004005432,,,,
2/19/2009,7/1/2009,3,1.25999999046326,,,,
2/19/2009,8/1/2009,3,1.28949999809265,,,,
2/19/2009,9/1/2009,3,1.32000005245209,,,,
2/19/2009,10/1/2009,3,1.34800004959106,,,,
2/19/2009,11/1/2009,3,1.37249994277954,,,,
2/19/2009,12/1/2009,3,1.40050005912781,,,,
2/19/2009,1/1/2010,3,1.42799997329712,,,,
2/19/2009,2/1/2010,3,1.44449996948242,,,,
2/19/2009,3/1/2010,3,1.44550001621246,,,,
2/19/2009,4/1/2010,3,1.44400000572205,,,,
2/19/2009,5/1/2010,3,1.44449996948242,,,,
2/19/2009,6/1/2010,3,1.44900000095367,,,,
2/19/2009,7/1/2010,3,1.46650004386902,,,,
2/19/2009,8/1/2010,3,1.48699998855591,,,,
2/19/2009,9/1/2010,3,1.50800001621246,,,,
2/19/2009,10/1/2010,3,1.5275000333786,,,,
2/19/2009,11/1/2010,3,1.54649996757507,,,,
2/19/2009,12/1/2010,3,1.56500005722046,,,,
2/19/2009,1/1/2011,3,1.58550000190735,,,,
2/19/2009,2/1/2011,3,1.60300004482269,,,,
2/19/2009,3/1/2011,3,1.60300004482269,,,,
2/19/2009,4/1/2011,3,1.59249997138977,,,,
2/19/2009,5/1/2011,3,1.5809999704361,,,,
2/19/2009,6/1/2011,3,1.57149994373322,,,,
2/19/2009,7/1/2011,3,1.58399999141693,,,,
2/19/2009,8/1/2011,3,1.60199999809265,,,,
2/19/2009,9/1/2011,3,1.62450003623962,,,,
2/19/2009,10/1/2011,3,1.64600002765656,,,,
2/19/2009,11/1/2011,3,1.66649997234344,,,,
2/19/2009,12/1/2011,3,1.68499994277954,,,,
2/19/2009,1/1/2012,3,1.70200002193451,,,,
2/19/2009,2/1/2012,3,1.71899998188019,,,,
2/19/2009,3/1/2009,4,1.09860002994537,,,,
2/19/2009,4/1/2009,4,1.19900000095367,,,,
2/19/2009,5/1/2009,4,1.21350002288818,,,,
2/19/2009,6/1/2009,4,1.2224999666214,,,,
2/19/2009,7/1/2009,4,1.22800004482269,,,,
2/19/2009,8/1/2009,4,1.2315000295639,,,,
2/19/2009,9/1/2009,4,1.23199999332428,,,,
2/19/2009,10/1/2009,4,1.14600002765656,,,,
2/19/2009,11/1/2009,4,1.15349996089935,,,,
2/19/2009,12/1/2009,4,1.16849994659424,,,,
2/19/2009,1/1/2010,4,1.19200003147125,,,,
2/19/2009,2/1/2010,4,1.21949994564056,,,,
2/19/2009,3/1/2010,4,1.25049996376038,,,,
2/19/2009,4/1/2010,4,1.38800001144409,,,,
2/19/2009,5/1/2010,4,1.4025000333786,,,,
2/19/2009,6/1/2010,4,1.40649998188019,,,,
2/19/2009,7/1/2010,4,1.40900003910065,,,,
2/19/2009,8/1/2010,4,1.40499997138977,,,,
2/19/2009,9/1/2010,4,1.39450001716614,,,,
2/19/2009,10/1/2010,4,1.29649996757507,,,,
2/19/2009,11/1/2010,4,1.29100000858307,,,,
2/19/2009,12/1/2010,4,1.29900002479553,,,,
2/19/2009,1/1/2011,4,1.31350004673004,,,,
2/19/2009,2/1/2011,4,1.33729994297028,,,,
2/19/2009,3/1/2011,4,1.36909997463226,,,,
2/19/2009,4/1/2011,4,1.49660003185272,,,,
2/19/2009,5/1/2011,4,1.50859999656677,,,,
2/19/2009,6/1/2011,4,1.50590002536774,,,,
2/19/2009,7/1/2011,4,1.50119996070862,,,,
2/19/2009,8/1/2011,4,1.50020003318787,,,,
2/19/2009,9/1/2011,4,1.49989998340607,,,,
2/19/2009,10/1/2011,4,1.39540004730225,,,,
2/19/2009,11/1/2011,4,1.38090002536774,,,,
2/19/2009,12/1/2011,4,1.38540005683899,,,,
2/19/2009,1/1/2012,4,1.39789998531342,,,,
2/19/2009,2/1/2012,4,1.41789996623993,,,,
2/20/2009,3/1/2009,1,38.939998626709,,,,
2/20/2009,8/1/2009,1,45.7299995422363,,,,
2/20/2009,9/1/2009,1,46.5499992370606,,,,
2/20/2009,10/1/2009,1,47.3400001525879,,,,
2/20/2009,11/1/2009,1,48.1199989318848,,,,
2/20/2009,12/1/2009,1,48.9000015258789,,,,
2/20/2009,1/1/2010,1,49.6199989318848,,,,
2/20/2009,2/1/2010,1,50.3300018310547,,,,
2/20/2009,3/1/2010,1,51.0200004577637,,,,
2/20/2009,4/1/2010,1,51.6699981689453,,,,
2/20/2009,5/1/2010,1,52.2799987792969,,,,
2/20/2009,6/1/2010,1,52.8600006103516,,,,
2/20/2009,7/1/2010,1,53.3899993896484,,,,
2/20/2009,8/1/2010,1,53.9199981689453,,,,
2/20/2009,9/1/2010,1,54.4500007629395,,,,
2/20/2009,10/1/2010,1,54.9799995422363,,,,
2/20/2009,11/1/2010,1,55.4900016784668,,,,
2/20/2009,12/1/2010,1,55.9900016784668,,,,
2/20/2009,1/1/2011,1,56.4900016784668,,,,
2/20/2009,2/1/2011,1,56.9700012207031,,,,
2/20/2009,3/1/2011,1,57.4500007629395,,,,
2/20/2009,4/1/2011,1,57.9099998474121,,,,
2/20/2009,5/1/2011,1,58.3400001525879,,,,
2/20/2009,6/1/2011,1,58.75,,,,
2/20/2009,7/1/2011,1,59.1300010681152,,,,
2/20/2009,8/1/2011,1,59.5,,,,
2/20/2009,9/1/2011,1,59.8499984741211,,,,
2/20/2009,10/1/2011,1,60.189998626709,,,,
2/20/2009,11/1/2011,1,60.5299987792969,,,,
2/20/2009,12/1/2011,1,60.8600006103516,,,,
2/20/2009,1/1/2012,1,61.1599998474121,,,,
2/20/2009,2/1/2012,1,61.4599990844727,,,,
2/20/2009,3/1/2012,1,61.7599983215332,,,,
2/20/2009,4/1/2012,1,62.0499992370606,,,,
2/20/2009,5/1/2012,1,62.3199996948242,,,,
2/20/2009,6/1/2012,1,62.5800018310547,,,,
2/20/2009,7/1/2012,1,62.8199996948242,,,,
2/20/2009,8/1/2012,1,63.060001373291,,,,
2/20/2009,9/1/2012,1,63.2900009155273,,,,
2/20/2009,10/1/2012,1,63.5200004577637,,,,
2/20/2009,11/1/2012,1,63.7400016784668,,,,
2/20/2009,12/1/2012,1,63.9599990844727,,,,
2/20/2009,1/1/2013,1,64.1600036621094,,,,
2/20/2009,2/1/2013,1,64.3600006103516,,,,
2/20/2009,3/1/2013,1,64.5599975585938,,,,
2/20/2009,4/1/2013,1,64.7600021362305,,,,
2/20/2009,5/1/2013,1,64.9599990844727,,,,
2/20/2009,6/1/2013,1,65.1600036621094,,,,
2/20/2009,7/1/2013,1,65.3499984741211,,,,
2/20/2009,8/1/2013,1,65.5400009155273,,,,
2/20/2009,9/1/2013,1,65.7399978637695,,,,
2/20/2009,10/1/2013,1,65.9400024414063,,,,
2/20/2009,11/1/2013,1,66.1399993896484,,,,
2/20/2009,12/1/2013,1,66.3399963378906,,,,
2/20/2009,1/1/2014,1,66.5400009155273,,,,
2/20/2009,2/1/2014,1,66.7399978637695,,,,
2/20/2009,3/1/2014,1,66.9400024414063,,,,
2/20/2009,4/1/2014,1,67.1399993896484,,,,
2/20/2009,5/1/2014,1,67.3300018310547,,,,
2/20/2009,6/1/2014,1,67.5199966430664,,,,
2/20/2009,7/1/2014,1,67.7099990844727,,,,
2/20/2009,8/1/2014,1,67.9000015258789,,,,
2/20/2009,9/1/2014,1,68.0899963378906,,,,
2/20/2009,10/1/2014,1,68.2799987792969,,,,
2/20/2009,11/1/2014,1,68.4599990844727,,,,
2/20/2009,12/1/2014,1,68.6399993896484,,,,
2/20/2009,6/1/2015,1,69.6600036621094,,,,
2/20/2009,12/1/2015,1,70.6800003051758,,,,
2/20/2009,6/1/2016,1,71.629997253418,,,,
2/20/2009,12/1/2016,1,72.5800018310547,,,,
2/20/2009,6/1/2017,1,73.4300003051758,,,,
2/20/2009,12/1/2017,1,74.2799987792969,,,,
2/20/2009,4/1/2009,1,40.0299987792969,40.1300010681152,37.5400009155273,244809,
2/20/2009,5/1/2009,1,42.1699981689453,42.2799987792969,39.9500007629395,77046,
2/20/2009,6/1/2009,1,43.560001373291,43.7000007629395,41.4599990844727,36219,
2/20/2009,7/1/2009,1,44.7599983215332,45,42.7999992370606,12022,
2/20/2009,4/1/2009,3,1.19400000572205,,,,
2/20/2009,5/1/2009,3,1.2039999961853,,,,
2/20/2009,6/1/2009,3,1.22350001335144,,,,
2/20/2009,7/1/2009,3,1.25100004673004,,,,
2/20/2009,8/1/2009,3,1.28100001811981,,,,
2/20/2009,9/1/2009,3,1.31149995326996,,,,
2/20/2009,10/1/2009,3,1.33949995040894,,,,
2/20/2009,11/1/2009,3,1.36300003528595,,,,
2/20/2009,12/1/2009,3,1.39049994945526,,,,
2/20/2009,1/1/2010,3,1.41799998283386,,,,
2/20/2009,2/1/2010,3,1.43449997901917,,,,
2/20/2009,3/1/2010,3,1.43700003623962,,,,
2/20/2009,4/1/2010,3,1.43649995326996,,,,
2/20/2009,5/1/2010,3,1.43900001049042,,,,
2/20/2009,6/1/2010,3,1.44500005245209,,,,
2/20/2009,7/1/2010,3,1.46249997615814,,,,
2/20/2009,8/1/2010,3,1.48249995708466,,,,
2/20/2009,9/1/2010,3,1.50300002098084,,,,
2/20/2009,10/1/2010,3,1.52199995517731,,,,
2/20/2009,11/1/2010,3,1.54050004482269,,,,
2/20/2009,12/1/2010,3,1.55900001525879,,,,
2/20/2009,1/1/2011,3,1.57850003242493,,,,
2/20/2009,2/1/2011,3,1.59599995613098,,,,
2/20/2009,3/1/2011,3,1.59599995613098,,,,
2/20/2009,4/1/2011,3,1.58599996566772,,,,
2/20/2009,5/1/2011,3,1.57500004768372,,,,
2/20/2009,6/1/2011,3,1.56550002098084,,,,
2/20/2009,7/1/2011,3,1.57799994945526,,,,
2/20/2009,8/1/2011,3,1.59599995613098,,,,
2/20/2009,9/1/2011,3,1.61849999427795,,,,
2/20/2009,10/1/2011,3,1.63999998569489,,,,
2/20/2009,11/1/2011,3,1.66050004959106,,,,
2/20/2009,12/1/2011,3,1.67900002002716,,,,
2/20/2009,1/1/2012,3,1.69599997997284,,,,
2/20/2009,2/1/2012,3,1.71300005912781,,,,
2/20/2009,3/1/2009,3,1.19669997692108,1.19840002059937,1.14699995517731,18325,
2/20/2009,3/1/2009,4,1.07459998130798,,,,
2/20/2009,4/1/2009,4,1.18700003623962,,,,
2/20/2009,5/1/2009,4,1.20500004291534,,,,
2/20/2009,6/1/2009,4,1.21599996089935,,,,
2/20/2009,7/1/2009,4,1.22099995613098,,,,
2/20/2009,8/1/2009,4,1.2224999666214,,,,
2/20/2009,9/1/2009,4,1.22150003910065,,,,
2/20/2009,10/1/2009,4,1.13650000095367,,,,
2/20/2009,11/1/2009,4,1.14400005340576,,,,
2/20/2009,12/1/2009,4,1.15900003910065,,,,
2/20/2009,1/1/2010,4,1.18250000476837,,,,
2/20/2009,2/1/2010,4,1.21000003814697,,,,
2/20/2009,3/1/2010,4,1.24100005626678,,,,
2/20/2009,4/1/2010,4,1.37849998474121,,,,
2/20/2009,5/1/2010,4,1.39300000667572,,,,
2/20/2009,6/1/2010,4,1.39699995517731,,,,
2/20/2009,7/1/2010,4,1.39950001239777,,,,
2/20/2009,8/1/2010,4,1.39549994468689,,,,
2/20/2009,9/1/2010,4,1.38499999046326,,,,
2/20/2009,10/1/2010,4,1.28699994087219,,,,
2/20/2009,11/1/2010,4,1.28149998188019,,,,
2/20/2009,12/1/2010,4,1.28949999809265,,,,
2/20/2009,1/1/2011,4,1.30400002002716,,,,
2/20/2009,2/1/2011,4,1.32780003547668,,,,
2/20/2009,3/1/2011,4,1.35959994792938,,,,
2/20/2009,4/1/2011,4,1.48710000514984,,,,
2/20/2009,5/1/2011,4,1.49909996986389,,,,
2/20/2009,6/1/2011,4,1.49639999866486,,,,
2/20/2009,7/1/2011,4,1.49170005321503,,,,
2/20/2009,8/1/2011,4,1.49070000648499,,,,
2/20/2009,9/1/2011,4,1.49039995670319,,,,
2/20/2009,10/1/2011,4,1.38590002059937,,,,
2/20/2009,11/1/2011,4,1.37139999866486,,,,
2/20/2009,12/1/2011,4,1.37590003013611,,,,
2/20/2009,1/1/2012,4,1.38839995861053,,,,
2/20/2009,2/1/2012,4,1.40840005874634,,,,
2/23/2009,6/1/2009,1,42.8600006103516,,,,
2/23/2009,7/1/2009,1,44.1599998474121,,,,
2/23/2009,8/1/2009,1,45.2000007629395,,,,
2/23/2009,9/1/2009,1,46.0800018310547,,,,
2/23/2009,10/1/2009,1,46.939998626709,,,,
2/23/2009,11/1/2009,1,47.7900009155273,,,,
2/23/2009,12/1/2009,1,48.6300010681152,,,,
2/23/2009,1/1/2010,1,49.3899993896484,,,,
2/23/2009,2/1/2010,1,50.1300010681152,,,,
2/23/2009,3/1/2010,1,50.8499984741211,,,,
2/23/2009,4/1/2010,1,51.5299987792969,,,,
2/23/2009,5/1/2010,1,52.1599998474121,,,,
2/23/2009,6/1/2010,1,52.7599983215332,,,,
2/23/2009,7/1/2010,1,53.3199996948242,,,,
2/23/2009,8/1/2010,1,53.8800010681152,,,,
2/23/2009,9/1/2010,1,54.4300003051758,,,,
2/23/2009,10/1/2010,1,54.9799995422363,,,,
2/23/2009,11/1/2010,1,55.5,,,,
2/23/2009,12/1/2010,1,56,,,,
2/23/2009,1/1/2011,1,56.5200004577637,,,,
2/23/2009,2/1/2011,1,57.0299987792969,,,,
2/23/2009,3/1/2011,1,57.5299987792969,,,,
2/23/2009,4/1/2011,1,58.0099983215332,,,,
2/23/2009,5/1/2011,1,58.4599990844727,,,,
2/23/2009,6/1/2011,1,58.8899993896484,,,,
2/23/2009,7/1/2011,1,59.2900009155273,,,,
2/23/2009,8/1/2011,1,59.6800003051758,,,,
2/23/2009,9/1/2011,1,60.060001373291,,,,
2/23/2009,10/1/2011,1,60.4300003051758,,,,
2/23/2009,11/1/2011,1,60.7900009155273,,,,
2/23/2009,12/1/2011,1,61.1399993896484,,,,
2/23/2009,1/1/2012,1,61.4599990844727,,,,
2/23/2009,2/1/2012,1,61.7799987792969,,,,
2/23/2009,3/1/2012,1,62.0999984741211,,,,
2/23/2009,4/1/2012,1,62.4099998474121,,,,
2/23/2009,5/1/2012,1,62.7000007629395,,,,
2/23/2009,6/1/2012,1,62.9799995422363,,,,
2/23/2009,7/1/2012,1,63.2400016784668,,,,
2/23/2009,8/1/2012,1,63.5,,,,
2/23/2009,9/1/2012,1,63.75,,,,
2/23/2009,10/1/2012,1,64,,,,
2/23/2009,11/1/2012,1,64.2399978637695,,,,
2/23/2009,12/1/2012,1,64.4800033569336,,,,
2/23/2009,1/1/2013,1,64.7099990844727,,,,
2/23/2009,2/1/2013,1,64.9400024414063,,,,
2/23/2009,3/1/2013,1,65.1699981689453,,,,
2/23/2009,4/1/2013,1,65.4000015258789,,,,
2/23/2009,5/1/2013,1,65.629997253418,,,,
2/23/2009,6/1/2013,1,65.8600006103516,,,,
2/23/2009,7/1/2013,1,66.0800018310547,,,,
2/23/2009,8/1/2013,1,66.3000030517578,,,,
2/23/2009,9/1/2013,1,66.5199966430664,,,,
2/23/2009,10/1/2013,1,66.7399978637695,,,,
2/23/2009,11/1/2013,1,66.9599990844727,,,,
2/23/2009,12/1/2013,1,67.1800003051758,,,,
2/23/2009,1/1/2014,1,67.4000015258789,,,,
2/23/2009,2/1/2014,1,67.620002746582,,,,
2/23/2009,3/1/2014,1,67.8399963378906,,,,
2/23/2009,4/1/2014,1,68.0500030517578,,,,
2/23/2009,5/1/2014,1,68.2600021362305,,,,
2/23/2009,6/1/2014,1,68.4599990844727,,,,
2/23/2009,7/1/2014,1,68.6600036621094,,,,
2/23/2009,8/1/2014,1,68.8600006103516,,,,
2/23/2009,9/1/2014,1,69.0599975585937,,,,
2/23/2009,10/1/2014,1,69.2600021362305,,,,
2/23/2009,11/1/2014,1,69.4599990844727,,,,
2/23/2009,12/1/2014,1,69.6600036621094,,,,
2/23/2009,6/1/2015,1,70.7399978637695,,,,
2/23/2009,12/1/2015,1,71.8199996948242,,,,
2/23/2009,6/1/2016,1,72.8199996948242,,,,
2/23/2009,12/1/2016,1,73.8199996948242,,,,
2/23/2009,6/1/2017,1,74.7200012207031,,,,
2/23/2009,12/1/2017,1,75.620002746582,,,,
2/23/2009,4/1/2009,1,38.439998626709,41.4900016784668,37.8699989318848,285905,
2/23/2009,5/1/2009,1,41.2700004577637,43.7999992370605,40.6300010681152,97935,
2/23/2009,3/1/2009,3,1.17540001869202,,,,
2/23/2009,4/1/2009,3,1.16939997673035,,,,
2/23/2009,5/1/2009,3,1.17589998245239,,,,
2/23/2009,6/1/2009,3,1.19389998912811,,,,
2/23/2009,7/1/2009,3,1.22189998626709,,,,
2/23/2009,8/1/2009,3,1.25240004062653,,,,
2/23/2009,9/1/2009,3,1.28340005874634,,,,
2/23/2009,10/1/2009,3,1.31190001964569,,,,
2/23/2009,11/1/2009,3,1.33640003204346,,,,
2/23/2009,12/1/2009,3,1.36440002918243,,,,
2/23/2009,1/1/2010,3,1.39240002632141,,,,
2/23/2009,2/1/2010,3,1.40989995002747,,,,
2/23/2009,3/1/2010,3,1.41390001773834,,,,
2/23/2009,4/1/2010,3,1.41489994525909,,,,
2/23/2009,5/1/2010,3,1.41840004920959,,,,
2/23/2009,6/1/2010,3,1.42490005493164,,,,
2/23/2009,7/1/2010,3,1.4423999786377,,,,
2/23/2009,8/1/2010,3,1.46239995956421,,,,
2/23/2009,9/1/2010,3,1.48290002346039,,,,
2/23/2009,10/1/2010,3,1.50240004062653,,,,
2/23/2009,11/1/2010,3,1.521399974823,,,,
2/23/2009,12/1/2010,3,1.54040002822876,,,,
2/23/2009,1/1/2011,3,1.5599000453949,,,,
2/23/2009,2/1/2011,3,1.57739996910095,,,,
2/23/2009,3/1/2011,3,1.57739996910095,,,,
2/23/2009,4/1/2011,3,1.5673999786377,,,,
2/23/2009,5/1/2011,3,1.5563999414444,,,,
2/23/2009,6/1/2011,3,1.54690003395081,,,,
2/23/2009,7/1/2011,3,1.55939996242523,,,,
2/23/2009,8/1/2011,3,1.57739996910095,,,,
2/23/2009,9/1/2011,3,1.59990000724792,,,,
2/23/2009,10/1/2011,3,1.62139999866486,,,,
2/23/2009,11/1/2011,3,1.64189994335175,,,,
2/23/2009,12/1/2011,3,1.66040003299713,,,,
2/23/2009,1/1/2012,3,1.67739999294281,,,,
2/23/2009,2/1/2012,3,1.69439995288849,,,,
2/23/2009,3/1/2009,4,1.04330003261566,,,,
2/23/2009,4/1/2009,4,1.15729999542236,,,,
2/23/2009,5/1/2009,4,1.1768000125885,,,,
2/23/2009,6/1/2009,4,1.18879997730255,,,,
2/23/2009,7/1/2009,4,1.1952999830246,,,,
2/23/2009,8/1/2009,4,1.20029997825623,,,,
2/23/2009,9/1/2009,4,1.20280003547668,,,,
2/23/2009,10/1/2009,4,1.11930000782013,,,,
2/23/2009,11/1/2009,4,1.12679994106293,,,,
2/23/2009,12/1/2009,4,1.1418000459671,,,,
2/23/2009,1/1/2010,4,1.16530001163483,,,,
2/23/2009,2/1/2010,4,1.19280004501343,,,,
2/23/2009,3/1/2010,4,1.22379994392395,,,,
2/23/2009,4/1/2010,4,1.36129999160767,,,,
2/23/2009,5/1/2010,4,1.37580001354218,,,,
2/23/2009,6/1/2010,4,1.37979996204376,,,,
2/23/2009,7/1/2010,4,1.38230001926422,,,,
2/23/2009,8/1/2010,4,1.37829995155334,,,,
2/23/2009,9/1/2010,4,1.36779999732971,,,,
2/23/2009,10/1/2010,4,1.26979994773865,,,,
2/23/2009,11/1/2010,4,1.26429998874664,,,,
2/23/2009,12/1/2010,4,1.27230000495911,,,,
2/23/2009,1/1/2011,4,1.28680002689362,,,,
2/23/2009,2/1/2011,4,1.31060004234314,,,,
2/23/2009,3/1/2011,4,1.34239995479584,,,,
2/23/2009,4/1/2011,4,1.4699000120163,,,,
2/23/2009,5/1/2011,4,1.48189997673035,,,,
2/23/2009,6/1/2011,4,1.47920000553131,,,,
2/23/2009,7/1/2011,4,1.47449994087219,,,,
2/23/2009,8/1/2011,4,1.47350001335144,,,,
2/23/2009,9/1/2011,4,1.47319996356964,,,,
2/23/2009,10/1/2011,4,1.36870002746582,,,,
2/23/2009,11/1/2011,4,1.35420000553131,,,,
2/23/2009,12/1/2011,4,1.35870003700256,,,,
2/23/2009,1/1/2012,4,1.37119996547699,,,,
2/23/2009,2/1/2012,4,1.3911999464035,,,,
2/24/2009,5/1/2009,1,42.7599983215332,,,,
2/24/2009,6/1/2009,1,44.2299995422363,,,,
2/24/2009,7/1/2009,1,45.4300003051758,,,,
2/24/2009,8/1/2009,1,46.3800010681152,,,,
2/24/2009,9/1/2009,1,47.25,,,,
2/24/2009,10/1/2009,1,48.1100006103516,,,,
2/24/2009,11/1/2009,1,48.9799995422363,,,,
2/24/2009,12/1/2009,1,49.8199996948242,,,,
2/24/2009,1/1/2010,1,50.560001373291,,,,
2/24/2009,2/1/2010,1,51.2799987792969,,,,
2/24/2009,3/1/2010,1,51.9700012207031,,,,
2/24/2009,4/1/2010,1,52.6300010681152,,,,
2/24/2009,5/1/2010,1,53.2400016784668,,,,
2/24/2009,6/1/2010,1,53.8199996948242,,,,
2/24/2009,7/1/2010,1,54.3400001525879,,,,
2/24/2009,8/1/2010,1,54.8400001525879,,,,
2/24/2009,9/1/2010,1,55.3300018310547,,,,
2/24/2009,10/1/2010,1,55.8199996948242,,,,
2/24/2009,11/1/2010,1,56.2900009155274,,,,
2/24/2009,12/1/2010,1,56.7400016784668,,,,
2/24/2009,1/1/2011,1,57.2299995422363,,,,
2/24/2009,2/1/2011,1,57.7200012207031,,,,
2/24/2009,3/1/2011,1,58.2000007629395,,,,
2/24/2009,4/1/2011,1,58.6599998474121,,,,
2/24/2009,5/1/2011,1,59.0900001525879,,,,
2/24/2009,6/1/2011,1,59.4900016784668,,,,
2/24/2009,7/1/2011,1,59.8699989318848,,,,
2/24/2009,8/1/2011,1,60.2299995422363,,,,
2/24/2009,9/1/2011,1,60.5800018310547,,,,
2/24/2009,10/1/2011,1,60.9300003051758,,,,
2/24/2009,11/1/2011,1,61.2700004577637,,,,
2/24/2009,12/1/2011,1,61.5999984741211,,,,
2/24/2009,1/1/2012,1,61.9199981689453,,,,
2/24/2009,2/1/2012,1,62.2400016784668,,,,
2/24/2009,3/1/2012,1,62.5499992370605,,,,
2/24/2009,4/1/2012,1,62.8600006103516,,,,
2/24/2009,5/1/2012,1,63.1500015258789,,,,
2/24/2009,6/1/2012,1,63.4199981689453,,,,
2/24/2009,7/1/2012,1,63.6800003051758,,,,
2/24/2009,8/1/2012,1,63.9300003051758,,,,
2/24/2009,9/1/2012,1,64.1800003051758,,,,
2/24/2009,10/1/2012,1,64.4199981689453,,,,
2/24/2009,11/1/2012,1,64.6600036621094,,,,
2/24/2009,12/1/2012,1,64.9000015258789,,,,
2/24/2009,1/1/2013,1,65.1399993896484,,,,
2/24/2009,2/1/2013,1,65.379997253418,,,,
2/24/2009,3/1/2013,1,65.620002746582,,,,
2/24/2009,4/1/2013,1,65.8600006103516,,,,
2/24/2009,5/1/2013,1,66.0899963378906,,,,
2/24/2009,6/1/2013,1,66.3199996948242,,,,
2/24/2009,7/1/2013,1,66.5500030517578,,,,
2/24/2009,8/1/2013,1,66.7799987792969,,,,
2/24/2009,9/1/2013,1,67.0100021362305,,,,
2/24/2009,10/1/2013,1,67.2399978637695,,,,
2/24/2009,11/1/2013,1,67.4700012207031,,,,
2/24/2009,12/1/2013,1,67.6999969482422,,,,
2/24/2009,1/1/2014,1,67.9300003051758,,,,
2/24/2009,2/1/2014,1,68.1600036621094,,,,
2/24/2009,3/1/2014,1,68.3899993896484,,,,
2/24/2009,4/1/2014,1,68.620002746582,,,,
2/24/2009,5/1/2014,1,68.8499984741211,,,,
2/24/2009,6/1/2014,1,69.0699996948242,,,,
2/24/2009,7/1/2014,1,69.2900009155273,,,,
2/24/2009,8/1/2014,1,69.5100021362305,,,,
2/24/2009,9/1/2014,1,69.7300033569336,,,,
2/24/2009,10/1/2014,1,69.9400024414063,,,,
2/24/2009,11/1/2014,1,70.1500015258789,,,,
2/24/2009,12/1/2014,1,70.3600006103516,,,,
2/24/2009,6/1/2015,1,71.5100021362305,,,,
2/24/2009,12/1/2015,1,72.6600036621094,,,,
2/24/2009,6/1/2016,1,73.7099990844727,,,,
2/24/2009,12/1/2016,1,74.7600021362305,,,,
2/24/2009,6/1/2017,1,75.6900024414063,,,,
2/24/2009,12/1/2017,1,76.620002746582,,,,
2/24/2009,4/1/2009,1,39.9599990844727,40.1300010681152,37.6500015258789,238188,
2/24/2009,3/1/2009,3,1.20819997787476,,,,
2/24/2009,4/1/2009,3,1.20210003852844,,,,
2/24/2009,5/1/2009,3,1.20659995079041,,,,
2/24/2009,6/1/2009,3,1.22360002994537,,,,
2/24/2009,7/1/2009,3,1.25209999084473,,,,
2/24/2009,8/1/2009,3,1.2820999622345,,,,
2/24/2009,9/1/2009,3,1.31309998035431,,,,
2/24/2009,10/1/2009,3,1.34159994125366,,,,
2/24/2009,11/1/2009,3,1.36559998989105,,,,
2/24/2009,12/1/2009,3,1.39310002326965,,,,
2/24/2009,1/1/2010,3,1.42060005664825,,,,
2/24/2009,2/1/2010,3,1.43809998035431,,,,
2/24/2009,3/1/2010,3,1.44210004806519,,,,
2/24/2009,4/1/2010,3,1.44309997558594,,,,
2/24/2009,5/1/2010,3,1.44659996032715,,,,
2/24/2009,6/1/2010,3,1.45309996604919,,,,
2/24/2009,7/1/2010,3,1.47060000896454,,,,
2/24/2009,8/1/2010,3,1.49059998989105,,,,
2/24/2009,9/1/2010,3,1.51110005378723,,,,
2/24/2009,10/1/2010,3,1.53059995174408,,,,
2/24/2009,11/1/2010,3,1.54960000514984,,,,
2/24/2009,12/1/2010,3,1.5686000585556,,,,
2/24/2009,1/1/2011,3,1.5871000289917,,,,
2/24/2009,2/1/2011,3,1.6055999994278,,,,
2/24/2009,3/1/2011,3,1.60660004615784,,,,
2/24/2009,4/1/2011,3,1.59809994697571,,,,
2/24/2009,5/1/2011,3,1.58860003948212,,,,
2/24/2009,6/1/2011,3,1.58060002326965,,,,
2/24/2009,7/1/2011,3,1.59360003471375,,,,
2/24/2009,8/1/2011,3,1.61210000514984,,,,
2/24/2009,9/1/2011,3,1.63510000705719,,,,
2/24/2009,10/1/2011,3,1.6570999622345,,,,
2/24/2009,11/1/2011,3,1.67809998989105,,,,
2/24/2009,12/1/2011,3,1.69710004329681,,,,
2/24/2009,1/1/2012,3,1.71410000324249,,,,
2/24/2009,2/1/2012,3,1.73109996318817,,,,
2/24/2009,3/1/2009,4,1.08369994163513,,,,
2/24/2009,4/1/2009,4,1.19169998168945,,,,
2/24/2009,5/1/2009,4,1.21019995212555,,,,
2/24/2009,6/1/2009,4,1.22070002555847,,,,
2/24/2009,7/1/2009,4,1.22520005702972,,,,
2/24/2009,8/1/2009,4,1.22720003128052,,,,
2/24/2009,9/1/2009,4,1.22720003128052,,,,
2/24/2009,10/1/2009,4,1.14170002937317,,,,
2/24/2009,11/1/2009,4,1.15020000934601,,,,
2/24/2009,12/1/2009,4,1.16620004177094,,,,
2/24/2009,1/1/2010,4,1.18970000743866,,,,
2/24/2009,2/1/2010,4,1.21720004081726,,,,
2/24/2009,3/1/2010,4,1.24820005893707,,,,
2/24/2009,4/1/2010,4,1.3856999874115,,,,
2/24/2009,5/1/2010,4,1.40020000934601,,,,
2/24/2009,6/1/2010,4,1.4041999578476,,,,
2/24/2009,7/1/2010,4,1.40670001506805,,,,
2/24/2009,8/1/2010,4,1.40269994735718,,,,
2/24/2009,9/1/2010,4,1.39219999313355,,,,
2/24/2009,10/1/2010,4,1.29419994354248,,,,
2/24/2009,11/1/2010,4,1.28869998455048,,,,
2/24/2009,12/1/2010,4,1.29670000076294,,,,
2/24/2009,1/1/2011,4,1.31120002269745,,,,
2/24/2009,2/1/2011,4,1.33500003814697,,,,
2/24/2009,3/1/2011,4,1.36679995059967,,,,
2/24/2009,4/1/2011,4,1.49430000782013,,,,
2/24/2009,5/1/2011,4,1.50629997253418,,,,
2/24/2009,6/1/2011,4,1.50360000133514,,,,
2/24/2009,7/1/2011,4,1.49890005588532,,,,
2/24/2009,8/1/2011,4,1.49790000915527,,,,
2/24/2009,9/1/2011,4,1.49759995937347,,,,
2/24/2009,10/1/2011,4,1.39310002326965,,,,
2/24/2009,11/1/2011,4,1.37860000133514,,,,
2/24/2009,12/1/2011,4,1.3831000328064,,,,
2/24/2009,1/1/2012,4,1.39559996128082,,,,
2/24/2009,2/1/2012,4,1.41559994220734,,,,
2/25/2009,4/1/2009,1,42.5,42.8300018310547,39.4000015258789,323428,
2/25/2009,5/1/2009,1,44.6599998474121,44.9300003051758,41.9799995422363,129163,
2/25/2009,6/1/2009,1,45.8899993896484,46.0999984741211,43.4799995422363,66178,
2/25/2009,7/1/2009,1,46.9000015258789,47.1399993896484,44.7999992370606,26912,
2/25/2009,8/1/2009,1,47.7700004577637,47.9799995422363,46.1699981689453,10478,
2/25/2009,9/1/2009,1,48.5400009155273,48.6500015258789,46.7200012207031,8118,
2/25/2009,10/1/2009,1,49.2999992370605,49.2299995422363,47.810001373291,6488,
2/25/2009,11/1/2009,1,50.0499992370605,50.1699981689453,48.4900016784668,4662,
2/25/2009,12/1/2009,1,50.7900009155273,51.0499992370606,49.060001373291,28435,
2/25/2009,1/1/2010,1,51.4500007629395,51.6399993896484,49.9900016784668,2388,
2/25/2009,2/1/2010,1,52.0999984741211,52.2799987792969,51.0800018310547,1581,
2/25/2009,3/1/2010,1,52.7400016784668,52.9300003051758,51.75,1364,
2/25/2009,4/1/2010,1,53.3600006103516,0,0,1414,
2/25/2009,5/1/2010,1,53.9500007629395,0,0,1339,
2/25/2009,6/1/2010,1,54.5099983215332,54.3499984741211,53.5299987792969,3499,
2/25/2009,7/1/2010,1,55.0099983215332,0,0,1295,
2/25/2009,8/1/2010,1,55.4900016784668,0,0,1066,
2/25/2009,9/1/2010,1,55.9599990844727,0,0,1057,
2/25/2009,10/1/2010,1,56.4300003051758,0,0,1000,
2/25/2009,11/1/2010,1,56.8800010681152,0,0,1105,
2/25/2009,12/1/2010,1,57.310001373291,57.4000015258789,56,14626,
2/25/2009,1/1/2011,1,57.7799987792969,0,0,241,
2/25/2009,2/1/2011,1,58.25,0,0,66,
2/25/2009,3/1/2011,1,58.7099990844727,0,0,43,
2/25/2009,4/1/2011,1,59.1500015258789,0,0,16,
2/25/2009,5/1/2011,1,59.5499992370606,0,0,16,
2/25/2009,6/1/2011,1,59.9199981689453,0,0,1546,
2/25/2009,7/1/2011,1,60.2799987792969,0,0,16,
2/25/2009,8/1/2011,1,60.6199989318848,0,0,16,
2/25/2009,9/1/2011,1,60.9599990844727,0,0,16,
2/25/2009,10/1/2011,1,61.2999992370605,60.9300003051758,60.9300003051758,21,
2/25/2009,11/1/2011,1,61.6300010681152,61.2700004577637,61.2700004577637,21,
2/25/2009,12/1/2011,1,61.9500007629395,62.0099983215332,60.9599990844727,2373,
2/25/2009,1/1/2012,1,62.2599983215332,61.9199981689453,61.9199981689453,12,
2/25/2009,2/1/2012,1,62.5699996948242,0,0,0,
2/25/2009,3/1/2012,1,62.8699989318848,0,0,0,
2/25/2009,4/1/2012,1,63.1699981689453,0,0,0,
2/25/2009,5/1/2012,1,63.4500007629395,0,0,0,
2/25/2009,6/1/2012,1,63.7200012207031,0,0,200,
2/25/2009,7/1/2012,1,63.9700012207031,0,0,0,
2/25/2009,8/1/2012,1,64.1999969482422,0,0,0,
2/25/2009,9/1/2012,1,64.4300003051758,0,0,0,
2/25/2009,10/1/2012,1,64.6600036621094,0,0,0,
2/25/2009,11/1/2012,1,64.8899993896484,0,0,0,
2/25/2009,12/1/2012,1,65.120002746582,65.3199996948242,64.25,766,
2/25/2009,1/1/2013,1,65.3499984741211,0,0,0,
2/25/2009,2/1/2013,1,65.5800018310547,0,0,0,
2/25/2009,3/1/2013,1,65.8099975585938,0,0,0,
2/25/2009,4/1/2013,1,66.0400009155273,0,0,0,
2/25/2009,5/1/2013,1,66.2699966430664,0,0,0,
2/25/2009,6/1/2013,1,66.5,0,0,42,
2/25/2009,7/1/2013,1,66.7300033569336,0,0,0,
2/25/2009,8/1/2013,1,66.9599990844727,0,0,0,
2/25/2009,9/1/2013,1,67.1800003051758,0,0,0,
2/25/2009,10/1/2013,1,67.4000015258789,0,0,0,
2/25/2009,11/1/2013,1,67.620002746582,0,0,0,
2/25/2009,12/1/2013,1,67.8399963378906,68.1699981689453,67.25,109,
2/25/2009,1/1/2014,1,68.0599975585938,0,0,0,
2/25/2009,2/1/2014,1,68.2799987792969,0,0,0,
2/25/2009,3/1/2014,1,68.5,0,0,0,
2/25/2009,4/1/2014,1,68.7200012207031,0,0,0,
2/25/2009,5/1/2014,1,68.9400024414063,0,0,0,
2/25/2009,6/1/2014,1,69.1600036621094,0,0,0,
2/25/2009,7/1/2014,1,69.370002746582,0,0,0,
2/25/2009,8/1/2014,1,69.5800018310547,0,0,0,
2/25/2009,9/1/2014,1,69.7900009155273,0,0,0,
2/25/2009,10/1/2014,1,70,0,0,0,
2/25/2009,11/1/2014,1,70.1999969482422,0,0,0,
2/25/2009,12/1/2014,1,70.4000015258789,0,0,27,
2/25/2009,6/1/2015,1,71.5500030517578,0,0,0,
2/25/2009,12/1/2015,1,72.6999969482422,0,0,27,
2/25/2009,6/1/2016,1,73.75,0,0,0,
2/25/2009,12/1/2016,1,74.8000030517578,74.7600021362305,74.7600021362305,2,
2/25/2009,6/1/2017,1,75.7300033569336,0,0,0,
2/25/2009,12/1/2017,1,76.6600036621094,0,0,0,
2/25/2009,3/1/2009,3,1.23769998550415,,,,
2/25/2009,5/1/2009,3,1.23819994926453,,,,
2/25/2009,6/1/2009,3,1.25520002841949,,,,
2/25/2009,7/1/2009,3,1.28320002555847,,,,
2/25/2009,8/1/2009,3,1.31319999694824,,,,
2/25/2009,9/1/2009,3,1.34420001506805,,,,
2/25/2009,10/1/2009,3,1.37269997596741,,,,
2/25/2009,11/1/2009,3,1.3967000246048,,,,
2/25/2009,12/1/2009,3,1.42369997501373,,,,
2/25/2009,1/1/2010,3,1.45070004463196,,,,
2/25/2009,2/1/2010,3,1.46770000457764,,,,
2/25/2009,3/1/2010,3,1.47169995307922,,,,
2/25/2009,4/1/2010,3,1.47169995307922,,,,
2/25/2009,5/1/2010,3,1.47469997406006,,,,
2/25/2009,6/1/2010,3,1.48070001602173,,,,
2/25/2009,7/1/2010,3,1.49769997596741,,,,
2/25/2009,8/1/2010,3,1.51719999313355,,,,
2/25/2009,9/1/2010,3,1.53770005702972,,,,
2/25/2009,10/1/2010,3,1.55719995498657,,,,
2/25/2009,11/1/2010,3,1.57620000839233,,,,
2/25/2009,12/1/2010,3,1.59519994258881,,,,
2/25/2009,1/1/2011,3,1.61269998550415,,,,
2/25/2009,2/1/2011,3,1.63119995594025,,,,
2/25/2009,3/1/2011,3,1.63220000267029,,,,
2/25/2009,4/1/2011,3,1.62370002269745,,,,
2/25/2009,5/1/2011,3,1.61419999599457,,,,
2/25/2009,6/1/2011,3,1.6061999797821,,,,
2/25/2009,7/1/2011,3,1.6191999912262,,,,
2/25/2009,8/1/2011,3,1.63769996166229,,,,
2/25/2009,9/1/2011,3,1.66069996356964,,,,
2/25/2009,10/1/2011,3,1.68270003795624,,,,
2/25/2009,11/1/2011,3,1.7036999464035,,,,
2/25/2009,12/1/2011,3,1.72269999980927,,,,
2/25/2009,1/1/2012,3,1.73969995975494,,,,
2/25/2009,2/1/2012,3,1.75670003890991,,,,
2/25/2009,4/1/2009,3,1.23420000076294,1.25310003757477,1.17349994182587,36176,
2/25/2009,3/1/2009,4,1.16670000553131,,,,
2/25/2009,5/1/2009,4,1.27769994735718,,,,
2/25/2009,6/1/2009,4,1.28020000457764,,,,
2/25/2009,7/1/2009,4,1.27820003032684,,,,
2/25/2009,8/1/2009,4,1.27569997310638,,,,
2/25/2009,9/1/2009,4,1.27219998836517,,,,
2/25/2009,10/1/2009,4,1.18219995498657,,,,
2/25/2009,11/1/2009,4,1.1907000541687,,,,
2/25/2009,12/1/2009,4,1.20869994163513,,,,
2/25/2009,1/1/2010,4,1.23220002651215,,,,
2/25/2009,2/1/2010,4,1.25969994068146,,,,
2/25/2009,3/1/2010,4,1.29069995880127,,,,
2/25/2009,4/1/2010,4,1.42820000648499,,,,
2/25/2009,5/1/2010,4,1.44270002841949,,,,
2/25/2009,6/1/2010,4,1.44669997692108,,,,
2/25/2009,7/1/2010,4,1.44920003414154,,,,
2/25/2009,8/1/2010,4,1.44420003890991,,,,
2/25/2009,9/1/2010,4,1.43369996547699,,,,
2/25/2009,10/1/2010,4,1.33570003509521,,,,
2/25/2009,11/1/2010,4,1.332200050354,,,,
2/25/2009,12/1/2010,4,1.3416999578476,,,,
2/25/2009,1/1/2011,4,1.3561999797821,,,,
2/25/2009,2/1/2011,4,1.37999999523163,,,,
2/25/2009,3/1/2011,4,1.41180002689362,,,,
2/25/2009,4/1/2011,4,1.54429996013641,,,,
2/25/2009,5/1/2011,4,1.55729997158051,,,,
2/25/2009,6/1/2011,4,1.55729997158051,,,,
2/25/2009,7/1/2011,4,1.55480003356934,,,,
2/25/2009,8/1/2011,4,1.54980003833771,,,,
2/25/2009,9/1/2011,4,1.54229998588562,,,,
2/25/2009,10/1/2011,4,1.4378000497818,,,,
2/25/2009,11/1/2011,4,1.42330002784729,,,,
2/25/2009,12/1/2011,4,1.42780005931854,,,,
2/25/2009,1/1/2012,4,1.44029998779297,,,,
2/25/2009,2/1/2012,4,1.46029996871948,,,,
2/25/2009,4/1/2009,4,1.26569998264313,1.27929997444153,1.18250000476837,37907,
2/26/2009,5/1/2009,1,47.4700012207031,,,,
2/26/2009,7/1/2009,1,49.689998626709,,,,
2/26/2009,8/1/2009,1,50.5,,,,
2/26/2009,9/1/2009,1,51.25,,,,
2/26/2009,10/1/2009,1,51.9500007629395,,,,
2/26/2009,11/1/2009,1,52.6300010681152,,,,
2/26/2009,12/1/2009,1,53.2900009155273,,,,
2/26/2009,1/1/2010,1,53.8800010681152,,,,
2/26/2009,2/1/2010,1,54.4700012207031,,,,
2/26/2009,3/1/2010,1,55.0499992370605,,,,
2/26/2009,4/1/2010,1,55.6100006103516,,,,
2/26/2009,5/1/2010,1,56.1399993896484,,,,
2/26/2009,6/1/2010,1,56.6399993896484,,,,
2/26/2009,7/1/2010,1,57.1100006103516,,,,
2/26/2009,8/1/2010,1,57.5499992370605,,,,
2/26/2009,9/1/2010,1,57.9799995422363,,,,
2/26/2009,10/1/2010,1,58.4099998474121,,,,
2/26/2009,11/1/2010,1,58.8199996948242,,,,
2/26/2009,12/1/2010,1,59.2099990844727,,,,
2/26/2009,1/1/2011,1,59.6500015258789,,,,
2/26/2009,2/1/2011,1,60.0900001525879,,,,
2/26/2009,3/1/2011,1,60.5299987792969,,,,
2/26/2009,4/1/2011,1,60.9500007629395,,,,
2/26/2009,5/1/2011,1,61.3300018310547,,,,
2/26/2009,6/1/2011,1,61.6800003051758,,,,
2/26/2009,7/1/2011,1,62.0200004577637,,,,
2/26/2009,8/1/2011,1,62.3400001525879,,,,
2/26/2009,9/1/2011,1,62.6599998474121,,,,
2/26/2009,10/1/2011,1,62.9700012207031,,,,
2/26/2009,11/1/2011,1,63.2799987792969,,,,
2/26/2009,12/1/2011,1,63.5800018310547,,,,
2/26/2009,1/1/2012,1,63.8800010681152,,,,
2/26/2009,2/1/2012,1,64.1800003051758,,,,
2/26/2009,3/1/2012,1,64.4800033569336,,,,
2/26/2009,4/1/2012,1,64.7699966430664,,,,
2/26/2009,5/1/2012,1,65.0500030517578,,,,
2/26/2009,6/1/2012,1,65.3099975585937,,,,
2/26/2009,7/1/2012,1,65.5599975585938,,,,
2/26/2009,8/1/2012,1,65.7900009155273,,,,
2/26/2009,9/1/2012,1,66.0100021362305,,,,
2/26/2009,10/1/2012,1,66.2300033569336,,,,
2/26/2009,11/1/2012,1,66.4499969482422,,,,
2/26/2009,12/1/2012,1,66.6699981689453,,,,
2/26/2009,1/1/2013,1,66.8899993896484,,,,
2/26/2009,2/1/2013,1,67.1100006103516,,,,
2/26/2009,3/1/2013,1,67.3300018310547,,,,
2/26/2009,4/1/2013,1,67.5500030517578,,,,
2/26/2009,5/1/2013,1,67.7699966430664,,,,
2/26/2009,6/1/2013,1,67.9899978637695,,,,
2/26/2009,7/1/2013,1,68.2099990844727,,,,
2/26/2009,8/1/2013,1,68.4300003051758,,,,
2/26/2009,9/1/2013,1,68.6399993896484,,,,
2/26/2009,10/1/2013,1,68.8499984741211,,,,
2/26/2009,11/1/2013,1,69.0599975585937,,,,
2/26/2009,12/1/2013,1,69.2699966430664,,,,
2/26/2009,1/1/2014,1,69.4899978637695,,,,
2/26/2009,2/1/2014,1,69.7099990844727,,,,
2/26/2009,3/1/2014,1,69.9300003051758,,,,
2/26/2009,4/1/2014,1,70.1500015258789,,,,
2/26/2009,5/1/2014,1,70.370002746582,,,,
2/26/2009,6/1/2014,1,70.5800018310547,,,,
2/26/2009,7/1/2014,1,70.7900009155273,,,,
2/26/2009,8/1/2014,1,71,,,,
2/26/2009,9/1/2014,1,71.2099990844727,,,,
2/26/2009,10/1/2014,1,71.4100036621094,,,,
2/26/2009,11/1/2014,1,71.6100006103516,,,,
2/26/2009,12/1/2014,1,71.8099975585938,,,,
2/26/2009,6/1/2015,1,72.9300003051758,,,,
2/26/2009,12/1/2015,1,74.0500030517578,,,,
2/26/2009,6/1/2016,1,75.0999984741211,,,,
2/26/2009,12/1/2016,1,76.1500015258789,,,,
2/26/2009,6/1/2017,1,77.0800018310547,,,,
2/26/2009,12/1/2017,1,78.0100021362305,,,,
2/26/2009,4/1/2009,1,45.2200012207031,45.2999992370606,42.2700004577637,287202,
2/26/2009,6/1/2009,1,48.7400016784668,48.7999992370605,45.7400016784668,54532,
2/26/2009,3/1/2009,3,1.29410004615784,,,,
2/26/2009,4/1/2009,3,1.2940000295639,,,,
2/26/2009,5/1/2009,3,1.30099999904633,,,,
2/26/2009,6/1/2009,3,1.317999958992,,,,
2/26/2009,7/1/2009,3,1.34500002861023,,,,
2/26/2009,8/1/2009,3,1.37450003623962,,,,
2/26/2009,9/1/2009,3,1.40550005435944,,,,
2/26/2009,10/1/2009,3,1.43449997901917,,,,
2/26/2009,11/1/2009,3,1.45899999141693,,,,
2/26/2009,12/1/2009,3,1.48549997806549,,,,
2/26/2009,1/1/2010,3,1.51150000095367,,,,
2/26/2009,2/1/2010,3,1.5275000333786,,,,
2/26/2009,3/1/2010,3,1.53050005435944,,,,
2/26/2009,4/1/2010,3,1.52849996089935,,,,
2/26/2009,5/1/2010,3,1.53050005435944,,,,
2/26/2009,6/1/2010,3,1.53600001335144,,,,
2/26/2009,7/1/2010,3,1.55200004577637,,,,
2/26/2009,8/1/2010,3,1.57099997997284,,,,
2/26/2009,9/1/2010,3,1.59099996089935,,,,
2/26/2009,10/1/2010,3,1.61000001430511,,,,
2/26/2009,11/1/2010,3,1.62849998474121,,,,
2/26/2009,12/1/2010,3,1.64699995517731,,,,
2/26/2009,1/1/2011,3,1.66400003433228,,,,
2/26/2009,2/1/2011,3,1.682000041008,,,,
2/26/2009,3/1/2011,3,1.68250000476837,,,,
2/26/2009,4/1/2011,3,1.67299997806549,,,,
2/26/2009,5/1/2011,3,1.66250002384186,,,,
2/26/2009,6/1/2011,3,1.65349996089935,,,,
2/26/2009,7/1/2011,3,1.66600000858307,,,,
2/26/2009,8/1/2011,3,1.68400001525879,,,,
2/26/2009,9/1/2011,3,1.70650005340576,,,,
2/26/2009,10/1/2011,3,1.72800004482269,,,,
2/26/2009,11/1/2011,3,1.74849998950958,,,,
2/26/2009,12/1/2011,3,1.76699995994568,,,,
2/26/2009,1/1/2012,3,1.78400003910065,,,,
2/26/2009,2/1/2012,3,1.80099999904633,,,,
2/26/2009,3/1/2009,4,1.30040001869202,,,,
2/26/2009,4/1/2009,4,1.38950002193451,,,,
2/26/2009,5/1/2009,4,1.38950002193451,,,,
2/26/2009,6/1/2009,4,1.38250005245209,,,,
2/26/2009,7/1/2009,4,1.37450003623962,,,,
2/26/2009,8/1/2009,4,1.36699998378754,,,,
2/26/2009,9/1/2009,4,1.36099994182587,,,,
2/26/2009,10/1/2009,4,1.26549994945526,,,,
2/26/2009,11/1/2009,4,1.27300000190735,,,,
2/26/2009,12/1/2009,4,1.29050004482269,,,,
2/26/2009,1/1/2010,4,1.31400001049042,,,,
2/26/2009,2/1/2010,4,1.34150004386902,,,,
2/26/2009,3/1/2010,4,1.37249994277954,,,,
2/26/2009,4/1/2010,4,1.50999999046326,,,,
2/26/2009,5/1/2010,4,1.52450001239777,,,,
2/26/2009,6/1/2010,4,1.52849996089935,,,,
2/26/2009,7/1/2010,4,1.53100001811981,,,,
2/26/2009,8/1/2010,4,1.52600002288818,,,,
2/26/2009,9/1/2010,4,1.51549994945526,,,,
2/26/2009,10/1/2010,4,1.41750001907349,,,,
2/26/2009,11/1/2010,4,1.41400003433228,,,,
2/26/2009,12/1/2010,4,1.42349994182587,,,,
2/26/2009,1/1/2011,4,1.43799996376038,,,,
2/26/2009,2/1/2011,4,1.4617999792099,,,,
2/26/2009,3/1/2011,4,1.49360001087189,,,,
2/26/2009,4/1/2011,4,1.62609994411469,,,,
2/26/2009,5/1/2011,4,1.63909995555878,,,,
2/26/2009,6/1/2011,4,1.63909995555878,,,,
2/26/2009,7/1/2011,4,1.63660001754761,,,,
2/26/2009,8/1/2011,4,1.63160002231598,,,,
2/26/2009,9/1/2011,4,1.62409996986389,,,,
2/26/2009,10/1/2011,4,1.51960003376007,,,,
2/26/2009,11/1/2011,4,1.50510001182556,,,,
2/26/2009,12/1/2011,4,1.50960004329681,,,,
2/26/2009,1/1/2012,4,1.52209997177124,,,,
2/26/2009,2/1/2012,4,1.54209995269775,,,,
2/27/2009,5/1/2009,1,46.8899993896484,,,,
2/27/2009,6/1/2009,1,48.0499992370605,,,,
2/27/2009,7/1/2009,1,48.9799995422363,,,,
2/27/2009,8/1/2009,1,49.8199996948242,,,,
2/27/2009,9/1/2009,1,50.5699996948242,,,,
2/27/2009,10/1/2009,1,51.2400016784668,,,,
2/27/2009,11/1/2009,1,51.8899993896484,,,,
2/27/2009,12/1/2009,1,52.5200004577637,,,,
2/27/2009,1/1/2010,1,53.0900001525879,,,,
2/27/2009,2/1/2010,1,53.6500015258789,,,,
2/27/2009,3/1/2010,1,54.189998626709,,,,
2/27/2009,4/1/2010,1,54.7099990844727,,,,
2/27/2009,5/1/2010,1,55.2000007629395,,,,
2/27/2009,6/1/2010,1,55.6699981689453,,,,
2/27/2009,7/1/2010,1,56.1199989318848,,,,
2/27/2009,8/1/2010,1,56.5400009155273,,,,
2/27/2009,9/1/2010,1,56.9500007629395,,,,
2/27/2009,10/1/2010,1,57.3600006103516,,,,
2/27/2009,11/1/2010,1,57.75,,,,
2/27/2009,12/1/2010,1,58.1399993896484,,,,
2/27/2009,1/1/2011,1,58.5699996948242,,,,
2/27/2009,2/1/2011,1,59,,,,
2/27/2009,3/1/2011,1,59.4300003051758,,,,
2/27/2009,4/1/2011,1,59.8400001525879,,,,
2/27/2009,5/1/2011,1,60.2099990844727,,,,
2/27/2009,6/1/2011,1,60.5499992370605,,,,
2/27/2009,7/1/2011,1,60.8800010681152,,,,
2/27/2009,8/1/2011,1,61.189998626709,,,,
2/27/2009,9/1/2011,1,61.5,,,,
2/27/2009,10/1/2011,1,61.7999992370605,,,,
2/27/2009,11/1/2011,1,62.0999984741211,,,,
2/27/2009,12/1/2011,1,62.3899993896484,,,,
2/27/2009,1/1/2012,1,62.6800003051758,,,,
2/27/2009,2/1/2012,1,62.9700012207031,,,,
2/27/2009,3/1/2012,1,63.2599983215332,,,,
2/27/2009,4/1/2012,1,63.5400009155273,,,,
2/27/2009,5/1/2012,1,63.810001373291,,,,
2/27/2009,6/1/2012,1,64.0699996948242,,,,
2/27/2009,7/1/2012,1,64.3099975585938,,,,
2/27/2009,8/1/2012,1,64.5400009155273,,,,
2/27/2009,9/1/2012,1,64.75,,,,
2/27/2009,10/1/2012,1,64.9599990844727,,,,
2/27/2009,11/1/2012,1,65.1699981689453,,,,
2/27/2009,12/1/2012,1,65.379997253418,,,,
2/27/2009,1/1/2013,1,65.5899963378906,,,,
2/27/2009,2/1/2013,1,65.8000030517578,,,,
2/27/2009,3/1/2013,1,66.0100021362305,,,,
2/27/2009,4/1/2013,1,66.2200012207031,,,,
2/27/2009,5/1/2013,1,66.4300003051758,,,,
2/27/2009,6/1/2013,1,66.6399993896484,,,,
2/27/2009,7/1/2013,1,66.8499984741211,,,,
2/27/2009,8/1/2013,1,67.0599975585938,,,,
2/27/2009,9/1/2013,1,67.2600021362305,,,,
2/27/2009,10/1/2013,1,67.4599990844727,,,,
2/27/2009,11/1/2013,1,67.6600036621094,,,,
2/27/2009,12/1/2013,1,67.870002746582,,,,
2/27/2009,1/1/2014,1,68.0800018310547,,,,
2/27/2009,2/1/2014,1,68.2900009155273,,,,
2/27/2009,3/1/2014,1,68.5,,,,
2/27/2009,4/1/2014,1,68.7099990844727,,,,
2/27/2009,5/1/2014,1,68.9199981689453,,,,
2/27/2009,6/1/2014,1,69.120002746582,,,,
2/27/2009,7/1/2014,1,69.3199996948242,,,,
2/27/2009,8/1/2014,1,69.5199966430664,,,,
2/27/2009,9/1/2014,1,69.7200012207031,,,,
2/27/2009,10/1/2014,1,69.9199981689453,,,,
2/27/2009,11/1/2014,1,70.1100006103516,,,,
2/27/2009,12/1/2014,1,70.3000030517578,,,,
2/27/2009,6/1/2015,1,71.4400024414063,,,,
2/27/2009,12/1/2015,1,72.5800018310547,,,,
2/27/2009,6/1/2016,1,73.629997253418,,,,
2/27/2009,12/1/2016,1,74.6800003051758,,,,
2/27/2009,6/1/2017,1,75.6100006103516,,,,
2/27/2009,12/1/2017,1,76.5400009155273,,,,
2/27/2009,4/1/2009,1,44.7599983215332,44.9099998474121,42.5499992370605,274579,
2/27/2009,3/1/2009,3,1.26590001583099,,,,
2/27/2009,5/1/2009,3,1.27730000019073,,,,
2/27/2009,7/1/2009,3,1.32529997825623,,,,
2/27/2009,8/1/2009,3,1.35580003261566,,,,
2/27/2009,9/1/2009,3,1.38680005073547,,,,
2/27/2009,10/1/2009,3,1.417799949646,,,,
2/27/2009,11/1/2009,3,1.44430005550385,,,,
2/27/2009,12/1/2009,3,1.47130000591278,,,,
2/27/2009,1/1/2010,3,1.49730002880096,,,,
2/27/2009,2/1/2010,3,1.51279997825623,,,,
2/27/2009,3/1/2010,3,1.51530003547668,,,,
2/27/2009,4/1/2010,3,1.51279997825623,,,,
2/27/2009,5/1/2010,3,1.51479995250702,,,,
2/27/2009,6/1/2010,3,1.51979994773865,,,,
2/27/2009,7/1/2010,3,1.5353000164032,,,,
2/27/2009,8/1/2010,3,1.55379998683929,,,,
2/27/2009,9/1/2010,3,1.57379996776581,,,,
2/27/2009,10/1/2010,3,1.59280002117157,,,,
2/27/2009,11/1/2010,3,1.61129999160767,,,,
2/27/2009,12/1/2010,3,1.62979996204376,,,,
2/27/2009,1/1/2011,3,1.64680004119873,,,,
2/27/2009,2/1/2011,3,1.66480004787445,,,,
2/27/2009,3/1/2011,3,1.66530001163483,,,,
2/27/2009,4/1/2011,3,1.65629994869232,,,,
2/27/2009,5/1/2011,3,1.64629995822907,,,,
2/27/2009,6/1/2011,3,1.63779997825623,,,,
2/27/2009,7/1/2011,3,1.64979994297028,,,,
2/27/2009,8/1/2011,3,1.66729998588562,,,,
2/27/2009,9/1/2011,3,1.68929994106293,,,,
2/27/2009,10/1/2011,3,1.71080005168915,,,,
2/27/2009,11/1/2011,3,1.73129999637604,,,,
2/27/2009,12/1/2011,3,1.74979996681213,,,,
2/27/2009,1/1/2012,3,1.7668000459671,,,,
2/27/2009,2/1/2012,3,1.78380000591278,,,,
2/27/2009,4/1/2009,3,1.26750004291534,1.29149997234344,1.22870004177094,36232,
2/27/2009,6/1/2009,3,1.29729998111725,1.30190002918243,1.25999999046326,6435,
2/27/2009,3/1/2009,4,1.28069996833801,,,,
2/27/2009,4/1/2009,4,1.37249994277954,,,,
2/27/2009,5/1/2009,4,1.37249994277954,,,,
2/27/2009,6/1/2009,4,1.36549997329712,,,,
2/27/2009,7/1/2009,4,1.3585000038147,,,,
2/27/2009,8/1/2009,4,1.35199999809265,,,,
2/27/2009,9/1/2009,4,1.34549999237061,,,,
2/27/2009,10/1/2009,4,1.25250005722046,,,,
2/27/2009,11/1/2009,4,1.25999999046326,,,,
2/27/2009,12/1/2009,4,1.2775000333786,,,,
2/27/2009,1/1/2010,4,1.30099999904633,,,,
2/27/2009,2/1/2010,4,1.32850003242493,,,,
2/27/2009,3/1/2010,4,1.35950005054474,,,,
2/27/2009,4/1/2010,4,1.49699997901917,,,,
2/27/2009,5/1/2010,4,1.51150000095367,,,,
2/27/2009,6/1/2010,4,1.51549994945526,,,,
2/27/2009,7/1/2010,4,1.51800000667572,,,,
2/27/2009,8/1/2010,4,1.51300001144409,,,,
2/27/2009,9/1/2010,4,1.50250005722046,,,,
2/27/2009,10/1/2010,4,1.40450000762939,,,,
2/27/2009,11/1/2010,4,1.40100002288818,,,,
2/27/2009,12/1/2010,4,1.41050004959106,,,,
2/27/2009,1/1/2011,4,1.42499995231628,,,,
2/27/2009,2/1/2011,4,1.44879996776581,,,,
2/27/2009,3/1/2011,4,1.4805999994278,,,,
2/27/2009,4/1/2011,4,1.61310005187988,,,,
2/27/2009,5/1/2011,4,1.62609994411469,,,,
2/27/2009,6/1/2011,4,1.62609994411469,,,,
2/27/2009,7/1/2011,4,1.62360000610352,,,,
2/27/2009,8/1/2011,4,1.61860001087189,,,,
2/27/2009,9/1/2011,4,1.6110999584198,,,,
2/27/2009,10/1/2011,4,1.50660002231598,,,,
2/27/2009,11/1/2011,4,1.49210000038147,,,,
2/27/2009,12/1/2011,4,1.49660003185272,,,,
2/27/2009,1/1/2012,4,1.50909996032715,,,,
2/27/2009,2/1/2012,4,1.52909994125366,,,,
3/2/2009,4/1/2009,1,40.1500015258789,,,,
3/2/2009,5/1/2009,1,42.4500007629395,,,,
3/2/2009,6/1/2009,1,43.6800003051758,,,,
3/2/2009,7/1/2009,1,44.7299995422363,,,,
3/2/2009,8/1/2009,1,45.6500015258789,,,,
3/2/2009,9/1/2009,1,46.4900016784668,,,,
3/2/2009,10/1/2009,1,47.2299995422363,,,,
3/2/2009,11/1/2009,1,47.8899993896484,,,,
3/2/2009,12/1/2009,1,48.5299987792969,,,,
3/2/2009,1/1/2010,1,49.1199989318848,,,,
3/2/2009,2/1/2010,1,49.7000007629395,,,,
3/2/2009,3/1/2010,1,50.2599983215332,,,,
3/2/2009,4/1/2010,1,50.7900009155273,,,,
3/2/2009,5/1/2010,1,51.2999992370605,,,,
3/2/2009,6/1/2010,1,51.7799987792969,,,,
3/2/2009,7/1/2010,1,52.25,,,,
3/2/2009,8/1/2010,1,52.7000007629395,,,,
3/2/2009,9/1/2010,1,53.1500015258789,,,,
3/2/2009,10/1/2010,1,53.5900001525879,,,,
3/2/2009,11/1/2010,1,54.0099983215332,,,,
3/2/2009,12/1/2010,1,54.4300003051758,,,,
3/2/2009,1/1/2011,1,54.8800010681152,,,,
3/2/2009,2/1/2011,1,55.3199996948242,,,,
3/2/2009,3/1/2011,1,55.7599983215332,,,,
3/2/2009,4/1/2011,1,56.1800003051758,,,,
3/2/2009,5/1/2011,1,56.5699996948242,,,,
3/2/2009,6/1/2011,1,56.9300003051758,,,,
3/2/2009,7/1/2011,1,57.2799987792969,,,,
3/2/2009,8/1/2011,1,57.6100006103516,,,,
3/2/2009,9/1/2011,1,57.9300003051758,,,,
3/2/2009,10/1/2011,1,58.2400016784668,,,,
3/2/2009,11/1/2011,1,58.5499992370606,,,,
3/2/2009,12/1/2011,1,58.8600006103516,,,,
3/2/2009,1/1/2012,1,59.1599998474121,,,,
3/2/2009,2/1/2012,1,59.4599990844727,,,,
3/2/2009,3/1/2012,1,59.7599983215332,,,,
3/2/2009,4/1/2012,1,60.0499992370605,,,,
3/2/2009,5/1/2012,1,60.3199996948242,,,,
3/2/2009,6/1/2012,1,60.5900001525879,,,,
3/2/2009,7/1/2012,1,60.8400001525879,,,,
3/2/2009,8/1/2012,1,61.0699996948242,,,,
3/2/2009,9/1/2012,1,61.2900009155274,,,,
3/2/2009,10/1/2012,1,61.5,,,,
3/2/2009,11/1/2012,1,61.7099990844727,,,,
3/2/2009,12/1/2012,1,61.9199981689453,,,,
3/2/2009,1/1/2013,1,62.1300010681152,,,,
3/2/2009,2/1/2013,1,62.3400001525879,,,,
3/2/2009,3/1/2013,1,62.5499992370605,,,,
3/2/2009,4/1/2013,1,62.7599983215332,,,,
3/2/2009,5/1/2013,1,62.9700012207031,,,,
3/2/2009,6/1/2013,1,63.1800003051758,,,,
3/2/2009,7/1/2013,1,63.3899993896484,,,,
3/2/2009,8/1/2013,1,63.5999984741211,,,,
3/2/2009,9/1/2013,1,63.7999992370605,,,,
3/2/2009,10/1/2013,1,64,,,,
3/2/2009,11/1/2013,1,64.1999969482422,,,,
3/2/2009,12/1/2013,1,64.4100036621094,,,,
3/2/2009,1/1/2014,1,64.620002746582,,,,
3/2/2009,2/1/2014,1,64.8300018310547,,,,
3/2/2009,3/1/2014,1,65.0400009155274,,,,
3/2/2009,4/1/2014,1,65.25,,,,
3/2/2009,5/1/2014,1,65.4599990844727,,,,
3/2/2009,6/1/2014,1,65.6699981689453,,,,
3/2/2009,7/1/2014,1,65.870002746582,,,,
3/2/2009,8/1/2014,1,66.0699996948242,,,,
3/2/2009,9/1/2014,1,66.2699966430664,,,,
3/2/2009,10/1/2014,1,66.4700012207031,,,,
3/2/2009,11/1/2014,1,66.6699981689453,,,,
3/2/2009,12/1/2014,1,66.8600006103516,,,,
3/2/2009,6/1/2015,1,68.0299987792969,,,,
3/2/2009,12/1/2015,1,69.1900024414062,,,,
3/2/2009,6/1/2016,1,70.2600021362305,,,,
3/2/2009,12/1/2016,1,71.3199996948242,,,,
3/2/2009,6/1/2017,1,72.2600021362305,,,,
3/2/2009,12/1/2017,1,73.1900024414063,,,,
3/2/2009,4/1/2009,3,1.15120005607605,,,,
3/2/2009,5/1/2009,3,1.16019999980927,,,,
3/2/2009,6/1/2009,3,1.17869997024536,,,,
3/2/2009,7/1/2009,3,1.207200050354,,,,
3/2/2009,8/1/2009,3,1.23819994926453,,,,
3/2/2009,9/1/2009,3,1.26919996738434,,,,
3/2/2009,10/1/2009,3,1.29970002174377,,,,
3/2/2009,11/1/2009,3,1.32669997215271,,,,
3/2/2009,12/1/2009,3,1.35370004177094,,,,
3/2/2009,1/1/2010,3,1.37969994544983,,,,
3/2/2009,2/1/2010,3,1.39520001411438,,,,
3/2/2009,3/1/2010,3,1.39820003509521,,,,
3/2/2009,4/1/2010,3,1.39619994163513,,,,
3/2/2009,5/1/2010,3,1.39869999885559,,,,
3/2/2009,6/1/2010,3,1.40470004081726,,,,
3/2/2009,7/1/2010,3,1.4206999540329,,,,
3/2/2009,8/1/2010,3,1.43970000743866,,,,
3/2/2009,9/1/2010,3,1.46019995212555,,,,
3/2/2009,10/1/2010,3,1.47920000553131,,,,
3/2/2009,11/1/2010,3,1.49769997596741,,,,
3/2/2009,12/1/2010,3,1.5161999464035,,,,
3/2/2009,1/1/2011,3,1.53219997882843,,,,
3/2/2009,2/1/2011,3,1.55019998550415,,,,
3/2/2009,3/1/2011,3,1.55069994926453,,,,
3/2/2009,4/1/2011,3,1.54170000553131,,,,
3/2/2009,5/1/2011,3,1.53269994258881,,,,
3/2/2009,6/1/2011,3,1.52520000934601,,,,
3/2/2009,7/1/2011,3,1.53770005702972,,,,
3/2/2009,8/1/2011,3,1.55569994449615,,,,
3/2/2009,9/1/2011,3,1.57819998264313,,,,
3/2/2009,10/1/2011,3,1.59969997406006,,,,
3/2/2009,11/1/2011,3,1.62020003795624,,,,
3/2/2009,12/1/2011,3,1.63870000839233,,,,
3/2/2009,1/1/2012,3,1.65569996833801,,,,
3/2/2009,2/1/2012,3,1.67270004749298,,,,
3/2/2009,3/1/2012,3,1.68970000743866,,,,
3/2/2009,4/1/2009,4,1.28620004653931,,,,
3/2/2009,5/1/2009,4,1.28419995307922,,,,
3/2/2009,6/1/2009,4,1.27620005607605,,,,
3/2/2009,7/1/2009,4,1.26870000362396,,,,
3/2/2009,8/1/2009,4,1.26219999790192,,,,
3/2/2009,9/1/2009,4,1.25520002841949,,,,
3/2/2009,10/1/2009,4,1.16170001029968,,,,
3/2/2009,11/1/2009,4,1.16919994354248,,,,
3/2/2009,12/1/2009,4,1.18669998645782,,,,
3/2/2009,1/1/2010,4,1.21019995212555,,,,
3/2/2009,2/1/2010,4,1.23769998550415,,,,
3/2/2009,3/1/2010,4,1.26870000362396,,,,
3/2/2009,4/1/2010,4,1.40620005130768,,,,
3/2/2009,5/1/2010,4,1.4206999540329,,,,
3/2/2009,6/1/2010,4,1.42470002174377,,,,
3/2/2009,7/1/2010,4,1.42719995975494,,,,
3/2/2009,8/1/2010,4,1.42219996452332,,,,
3/2/2009,9/1/2010,4,1.41170001029968,,,,
3/2/2009,10/1/2010,4,1.31369996070862,,,,
3/2/2009,11/1/2010,4,1.31019997596741,,,,
3/2/2009,12/1/2010,4,1.31970000267029,,,,
3/2/2009,1/1/2011,4,1.3342000246048,,,,
3/2/2009,2/1/2011,4,1.35800004005432,,,,
3/2/2009,3/1/2011,4,1.38979995250702,,,,
3/2/2009,4/1/2011,4,1.52230000495911,,,,
3/2/2009,5/1/2011,4,1.5353000164032,,,,
3/2/2009,6/1/2011,4,1.5353000164032,,,,
3/2/2009,7/1/2011,4,1.53279995918274,,,,
3/2/2009,8/1/2011,4,1.52779996395111,,,,
3/2/2009,9/1/2011,4,1.52030003070831,,,,
3/2/2009,10/1/2011,4,1.4157999753952,,,,
3/2/2009,11/1/2011,4,1.40129995346069,,,,
3/2/2009,12/1/2011,4,1.40579998493195,,,,
3/2/2009,1/1/2012,4,1.41830003261566,,,,
3/2/2009,2/1/2012,4,1.43830001354218,,,,
3/2/2009,3/1/2012,4,1.45819997787476,,,,
3/3/2009,6/1/2009,1,45.0299987792969,,,,
3/3/2009,7/1/2009,1,46.0099983215332,,,,
3/3/2009,9/1/2009,1,47.7099990844727,,,,
3/3/2009,10/1/2009,1,48.3899993896484,,,,
3/3/2009,11/1/2009,1,49.0099983215332,,,,
3/3/2009,12/1/2009,1,49.6300010681152,,,,
3/3/2009,1/1/2010,1,50.189998626709,,,,
3/3/2009,2/1/2010,1,50.7400016784668,,,,
3/3/2009,3/1/2010,1,51.2700004577637,,,,
3/3/2009,4/1/2010,1,51.7700004577637,,,,
3/3/2009,5/1/2010,1,52.25,,,,
3/3/2009,6/1/2010,1,52.7099990844727,,,,
3/3/2009,7/1/2010,1,53.1599998474121,,,,
3/3/2009,8/1/2010,1,53.5999984741211,,,,
3/3/2009,9/1/2010,1,54.0400009155273,,,,
3/3/2009,10/1/2010,1,54.4700012207031,,,,
3/3/2009,11/1/2010,1,54.8800010681152,,,,
3/3/2009,12/1/2010,1,55.2900009155273,,,,
3/3/2009,1/1/2011,1,55.7099990844727,,,,
3/3/2009,2/1/2011,1,56.1199989318848,,,,
3/3/2009,3/1/2011,1,56.5200004577637,,,,
3/3/2009,4/1/2011,1,56.9099998474121,,,,
3/3/2009,5/1/2011,1,57.2700004577637,,,,
3/3/2009,6/1/2011,1,57.5999984741211,,,,
3/3/2009,7/1/2011,1,57.9099998474121,,,,
3/3/2009,8/1/2011,1,58.2099990844727,,,,
3/3/2009,9/1/2011,1,58.5,,,,
3/3/2009,10/1/2011,1,58.7799987792969,,,,
3/3/2009,11/1/2011,1,59.060001373291,,,,
3/3/2009,12/1/2011,1,59.3400001525879,,,,
3/3/2009,1/1/2012,1,59.6199989318848,,,,
3/3/2009,2/1/2012,1,59.9000015258789,,,,
3/3/2009,3/1/2012,1,60.1699981689453,,,,
3/3/2009,4/1/2012,1,60.439998626709,,,,
3/3/2009,5/1/2012,1,60.689998626709,,,,
3/3/2009,6/1/2012,1,60.9300003051758,,,,
3/3/2009,7/1/2012,1,61.1599998474121,,,,
3/3/2009,8/1/2012,1,61.3600006103516,,,,
3/3/2009,9/1/2012,1,61.5499992370606,,,,
3/3/2009,10/1/2012,1,61.7400016784668,,,,
3/3/2009,11/1/2012,1,61.9300003051758,,,,
3/3/2009,12/1/2012,1,62.1199989318848,,,,
3/3/2009,1/1/2013,1,62.3199996948242,,,,
3/3/2009,2/1/2013,1,62.5200004577637,,,,
3/3/2009,3/1/2013,1,62.7200012207031,,,,
3/3/2009,4/1/2013,1,62.9199981689453,,,,
3/3/2009,5/1/2013,1,63.1199989318848,,,,
3/3/2009,6/1/2013,1,63.3199996948242,,,,
3/3/2009,7/1/2013,1,63.5200004577637,,,,
3/3/2009,8/1/2013,1,63.7200012207031,,,,
3/3/2009,9/1/2013,1,63.9199981689453,,,,
3/3/2009,10/1/2013,1,64.120002746582,,,,
3/3/2009,11/1/2013,1,64.3199996948242,,,,
3/3/2009,12/1/2013,1,64.5199966430664,,,,
3/3/2009,1/1/2014,1,64.7300033569336,,,,
3/3/2009,2/1/2014,1,64.9400024414063,,,,
3/3/2009,3/1/2014,1,65.1500015258789,,,,
3/3/2009,4/1/2014,1,65.3600006103516,,,,
3/3/2009,5/1/2014,1,65.5599975585938,,,,
3/3/2009,6/1/2014,1,65.7600021362305,,,,
3/3/2009,7/1/2014,1,65.9599990844727,,,,
3/3/2009,8/1/2014,1,66.1600036621094,,,,
3/3/2009,9/1/2014,1,66.3499984741211,,,,
3/3/2009,10/1/2014,1,66.5400009155273,,,,
3/3/2009,11/1/2014,1,66.7300033569336,,,,
3/3/2009,12/1/2014,1,66.9199981689453,,,,
3/3/2009,6/1/2015,1,68.0699996948242,,,,
3/3/2009,12/1/2015,1,69.2200012207031,,,,
3/3/2009,6/1/2016,1,70.2900009155273,,,,
3/3/2009,12/1/2016,1,71.3499984741211,,,,
3/3/2009,6/1/2017,1,72.2900009155273,,,,
3/3/2009,12/1/2017,1,73.2200012207031,,,,
3/3/2009,4/1/2009,1,41.6500015258789,42.0699996948242,39.439998626709,241538,
3/3/2009,5/1/2009,1,43.9099998474121,44.2200012207031,41.75,80355,
3/3/2009,8/1/2009,1,46.8800010681152,47.1500015258789,45,11430,
3/3/2009,4/1/2009,3,1.17960000038147,,,,
3/3/2009,5/1/2009,3,1.1900999546051,,,,
3/3/2009,6/1/2009,3,1.21109998226166,,,,
3/3/2009,7/1/2009,3,1.24160003662109,,,,
3/3/2009,8/1/2009,3,1.27310001850128,,,,
3/3/2009,9/1/2009,3,1.30410003662109,,,,
3/3/2009,10/1/2009,3,1.33459997177124,,,,
3/3/2009,11/1/2009,3,1.36160004138947,,,,
3/3/2009,12/1/2009,3,1.38909995555878,,,,
3/3/2009,1/1/2010,3,1.41509997844696,,,,
3/3/2009,2/1/2010,3,1.43060004711151,,,,
3/3/2009,3/1/2010,3,1.43359994888306,,,,
3/3/2009,4/1/2010,3,1.43159997463226,,,,
3/3/2009,5/1/2010,3,1.43410003185272,,,,
3/3/2009,6/1/2010,3,1.4400999546051,,,,
3/3/2009,7/1/2010,3,1.45609998703003,,,,
3/3/2009,8/1/2010,3,1.47510004043579,,,,
3/3/2009,9/1/2010,3,1.49559998512268,,,,
3/3/2009,10/1/2010,3,1.51460003852844,,,,
3/3/2009,11/1/2010,3,1.53310000896454,,,,
3/3/2009,12/1/2010,3,1.55159997940063,,,,
3/3/2009,1/1/2011,3,1.56760001182556,,,,
3/3/2009,2/1/2011,3,1.58560001850128,,,,
3/3/2009,3/1/2011,3,1.58609998226166,,,,
3/3/2009,4/1/2011,3,1.57710003852844,,,,
3/3/2009,5/1/2011,3,1.56809997558594,,,,
3/3/2009,6/1/2011,3,1.56060004234314,,,,
3/3/2009,7/1/2011,3,1.57309997081757,,,,
3/3/2009,8/1/2011,3,1.59109997749329,,,,
3/3/2009,9/1/2011,3,1.61360001564026,,,,
3/3/2009,10/1/2011,3,1.63510000705719,,,,
3/3/2009,11/1/2011,3,1.65559995174408,,,,
3/3/2009,12/1/2011,3,1.67410004138947,,,,
3/3/2009,1/1/2012,3,1.69110000133514,,,,
3/3/2009,2/1/2012,3,1.70809996128082,,,,
3/3/2009,3/1/2012,3,1.72510004043579,,,,
3/3/2009,4/1/2009,4,1.31939995288849,,,,
3/3/2009,5/1/2009,4,1.3173999786377,,,,
3/3/2009,6/1/2009,4,1.31140005588532,,,,
3/3/2009,7/1/2009,4,1.30540001392365,,,,
3/3/2009,8/1/2009,4,1.2989000082016,,,,
3/3/2009,9/1/2009,4,1.29240000247955,,,,
3/3/2009,10/1/2009,4,1.19889998435974,,,,
3/3/2009,11/1/2009,4,1.20539999008179,,,,
3/3/2009,12/1/2009,4,1.22189998626709,,,,
3/3/2009,1/1/2010,4,1.24539995193481,,,,
3/3/2009,2/1/2010,4,1.27289998531342,,,,
3/3/2009,3/1/2010,4,1.30390000343323,,,,
3/3/2009,4/1/2010,4,1.44140005111694,,,,
3/3/2009,5/1/2010,4,1.45589995384216,,,,
3/3/2009,6/1/2010,4,1.45990002155304,,,,
3/3/2009,7/1/2010,4,1.46239995956421,,,,
3/3/2009,8/1/2010,4,1.45739996433258,,,,
3/3/2009,9/1/2010,4,1.44690001010895,,,,
3/3/2009,10/1/2010,4,1.34889996051788,,,,
3/3/2009,11/1/2010,4,1.34539997577667,,,,
3/3/2009,12/1/2010,4,1.35490000247955,,,,
3/3/2009,1/1/2011,4,1.36940002441406,,,,
3/3/2009,2/1/2011,4,1.39320003986359,,,,
3/3/2009,3/1/2011,4,1.42499995231628,,,,
3/3/2009,4/1/2011,4,1.55750000476837,,,,
3/3/2009,5/1/2011,4,1.57050001621246,,,,
3/3/2009,6/1/2011,4,1.57050001621246,,,,
3/3/2009,7/1/2011,4,1.567999958992,,,,
3/3/2009,8/1/2011,4,1.56299996376038,,,,
3/3/2009,9/1/2011,4,1.55550003051758,,,,
3/3/2009,10/1/2011,4,1.45099997520447,,,,
3/3/2009,11/1/2011,4,1.43649995326996,,,,
3/3/2009,12/1/2011,4,1.44099998474121,,,,
3/3/2009,1/1/2012,4,1.45350003242493,,,,
3/3/2009,2/1/2012,4,1.47350001335144,,,,
3/3/2009,3/1/2012,4,1.49339997768402,,,,
3/4/2009,6/1/2009,1,48.0900001525879,,,,
3/4/2009,7/1/2009,1,48.9300003051758,,,,
3/4/2009,8/1/2009,1,49.689998626709,,,,
3/4/2009,9/1/2009,1,50.4000015258789,,,,
3/4/2009,12/1/2009,1,51.8899993896484,,,,
3/4/2009,1/1/2010,1,52.310001373291,,,,
3/4/2009,2/1/2010,1,52.7299995422363,,,,
3/4/2009,3/1/2010,1,53.1500015258789,,,,
3/4/2009,4/1/2010,1,53.560001373291,,,,
3/4/2009,5/1/2010,1,53.9700012207031,,,,
3/4/2009,6/1/2010,1,54.3800010681152,,,,
3/4/2009,7/1/2010,1,54.7900009155273,,,,
3/4/2009,8/1/2010,1,55.1800003051758,,,,
3/4/2009,9/1/2010,1,55.560001373291,,,,
3/4/2009,10/1/2010,1,55.939998626709,,,,
3/4/2009,11/1/2010,1,56.3199996948242,,,,
3/4/2009,12/1/2010,1,56.7000007629395,,,,
3/4/2009,1/1/2011,1,57.0900001525879,,,,
3/4/2009,2/1/2011,1,57.4799995422363,,,,
3/4/2009,3/1/2011,1,57.8600006103516,,,,
3/4/2009,4/1/2011,1,58.2299995422363,,,,
3/4/2009,5/1/2011,1,58.5699996948242,,,,
3/4/2009,6/1/2011,1,58.8800010681152,,,,
3/4/2009,7/1/2011,1,59.1699981689453,,,,
3/4/2009,8/1/2011,1,59.4500007629395,,,,
3/4/2009,9/1/2011,1,59.7299995422363,,,,
3/4/2009,10/1/2011,1,60,,,,
3/4/2009,11/1/2011,1,60.2599983215332,,,,
3/4/2009,12/1/2011,1,60.5200004577637,,,,
3/4/2009,1/1/2012,1,60.7799987792969,,,,
3/4/2009,2/1/2012,1,61.0400009155273,,,,
3/4/2009,3/1/2012,1,61.2900009155274,,,,
3/4/2009,4/1/2012,1,61.5400009155273,,,,
3/4/2009,5/1/2012,1,61.7700004577637,,,,
3/4/2009,6/1/2012,1,61.9900016784668,,,,
3/4/2009,7/1/2012,1,62.2000007629395,,,,
3/4/2009,8/1/2012,1,62.3800010681152,,,,
3/4/2009,9/1/2012,1,62.5499992370605,,,,
3/4/2009,10/1/2012,1,62.7200012207031,,,,
3/4/2009,11/1/2012,1,62.8899993896484,,,,
3/4/2009,12/1/2012,1,63.060001373291,,,,
3/4/2009,1/1/2013,1,63.25,,,,
3/4/2009,2/1/2013,1,63.439998626709,,,,
3/4/2009,3/1/2013,1,63.6300010681152,,,,
3/4/2009,4/1/2013,1,63.8199996948242,,,,
3/4/2009,5/1/2013,1,64.0199966430664,,,,
3/4/2009,6/1/2013,1,64.2200012207031,,,,
3/4/2009,7/1/2013,1,64.4199981689453,,,,
3/4/2009,8/1/2013,1,64.620002746582,,,,
3/4/2009,9/1/2013,1,64.8099975585938,,,,
3/4/2009,10/1/2013,1,65,,,,
3/4/2009,11/1/2013,1,65.1900024414063,,,,
3/4/2009,12/1/2013,1,65.379997253418,,,,
3/4/2009,1/1/2014,1,65.5800018310547,,,,
3/4/2009,2/1/2014,1,65.7799987792969,,,,
3/4/2009,3/1/2014,1,65.9800033569336,,,,
3/4/2009,4/1/2014,1,66.1800003051758,,,,
3/4/2009,5/1/2014,1,66.379997253418,,,,
3/4/2009,6/1/2014,1,66.5800018310547,,,,
3/4/2009,7/1/2014,1,66.7699966430664,,,,
3/4/2009,8/1/2014,1,66.9599990844727,,,,
3/4/2009,9/1/2014,1,67.1500015258789,,,,
3/4/2009,10/1/2014,1,67.3399963378906,,,,
3/4/2009,11/1/2014,1,67.5199966430664,,,,
3/4/2009,12/1/2014,1,67.6999969482422,,,,
3/4/2009,6/1/2015,1,68.7799987792969,,,,
3/4/2009,12/1/2015,1,69.8499984741211,,,,
3/4/2009,6/1/2016,1,70.8600006103516,,,,
3/4/2009,12/1/2016,1,71.8499984741211,,,,
3/4/2009,6/1/2017,1,72.7900009155273,,,,
3/4/2009,12/1/2017,1,73.7200012207031,,,,
3/4/2009,4/1/2009,1,45.3800010681152,45.7599983215332,41.0400009155273,319761,
3/4/2009,5/1/2009,1,47.2000007629395,47.5,43.189998626709,134388,
3/4/2009,10/1/2009,1,50.9599990844727,50.9199981689453,49.6599998474121,4765,
3/4/2009,11/1/2009,1,51.4300003051758,51.189998626709,49.4900016784668,4138,
3/4/2009,5/1/2009,3,1.22749996185303,,,,
3/4/2009,6/1/2009,3,1.25049996376038,,,,
3/4/2009,7/1/2009,3,1.28299999237061,,,,
3/4/2009,8/1/2009,3,1.31449997425079,,,,
3/4/2009,9/1/2009,3,1.34599995613098,,,,
3/4/2009,10/1/2009,3,1.375,,,,
3/4/2009,11/1/2009,3,1.40199995040894,,,,
3/4/2009,12/1/2009,3,1.42949998378754,,,,
3/4/2009,1/1/2010,3,1.45550000667572,,,,
3/4/2009,2/1/2010,3,1.47099995613098,,,,
3/4/2009,3/1/2010,3,1.47350001335144,,,,
3/4/2009,4/1/2010,3,1.47099995613098,,,,
3/4/2009,5/1/2010,3,1.4724999666214,,,,
3/4/2009,6/1/2010,3,1.47800004482269,,,,
3/4/2009,7/1/2010,3,1.494500041008,,,,
3/4/2009,8/1/2010,3,1.51349997520447,,,,
3/4/2009,9/1/2010,3,1.53400003910065,,,,
3/4/2009,10/1/2010,3,1.55299997329712,,,,
3/4/2009,11/1/2010,3,1.57200002670288,,,,
3/4/2009,12/1/2010,3,1.59049999713898,,,,
3/4/2009,1/1/2011,3,1.60549998283386,,,,
3/4/2009,2/1/2011,3,1.62249994277954,,,,
3/4/2009,3/1/2011,3,1.62249994277954,,,,
3/4/2009,4/1/2011,3,1.61349999904633,,,,
3/4/2009,5/1/2011,3,1.60450005531311,,,,
3/4/2009,6/1/2011,3,1.59700000286102,,,,
3/4/2009,7/1/2011,3,1.60950005054474,,,,
3/4/2009,8/1/2011,3,1.62750005722046,,,,
3/4/2009,9/1/2011,3,1.64999997615814,,,,
3/4/2009,10/1/2011,3,1.67149996757507,,,,
3/4/2009,11/1/2011,3,1.69200003147125,,,,
3/4/2009,12/1/2011,3,1.71050000190735,,,,
3/4/2009,1/1/2012,3,1.72749996185303,,,,
3/4/2009,2/1/2012,3,1.744500041008,,,,
3/4/2009,3/1/2012,3,1.76150000095367,,,,
3/4/2009,4/1/2009,3,1.21449995040894,1.23370003700256,1.16460001468658,40327,
3/4/2009,5/1/2009,4,1.38259994983673,,,,
3/4/2009,7/1/2009,4,1.37059998512268,,,,
3/4/2009,8/1/2009,4,1.36409997940063,,,,
3/4/2009,9/1/2009,4,1.35810005664825,,,,
3/4/2009,10/1/2009,4,1.26259994506836,,,,
3/4/2009,11/1/2009,4,1.26709997653961,,,,
3/4/2009,12/1/2009,4,1.28260004520416,,,,
3/4/2009,1/1/2010,4,1.30509996414185,,,,
3/4/2009,2/1/2010,4,1.33159995079041,,,,
3/4/2009,3/1/2010,4,1.36160004138947,,,,
3/4/2009,4/1/2010,4,1.49810004234314,,,,
3/4/2009,5/1/2010,4,1.51160001754761,,,,
3/4/2009,6/1/2010,4,1.51460003852844,,,,
3/4/2009,7/1/2010,4,1.51510000228882,,,,
3/4/2009,8/1/2010,4,1.5081000328064,,,,
3/4/2009,9/1/2010,4,1.49559998512268,,,,
3/4/2009,10/1/2010,4,1.39559996128082,,,,
3/4/2009,11/1/2010,4,1.39010000228882,,,,
3/4/2009,12/1/2010,4,1.39760005474091,,,,
3/4/2009,1/1/2011,4,1.41209995746613,,,,
3/4/2009,2/1/2011,4,1.43589997291565,,,,
3/4/2009,3/1/2011,4,1.46770000457764,,,,
3/4/2009,4/1/2011,4,1.60020005702972,,,,
3/4/2009,5/1/2011,4,1.61319994926453,,,,
3/4/2009,6/1/2011,4,1.61319994926453,,,,
3/4/2009,7/1/2011,4,1.61070001125336,,,,
3/4/2009,8/1/2011,4,1.60570001602173,,,,
3/4/2009,9/1/2011,4,1.59819996356964,,,,
3/4/2009,10/1/2011,4,1.49370002746582,,,,
3/4/2009,11/1/2011,4,1.47920000553131,,,,
3/4/2009,12/1/2011,4,1.48370003700256,,,,
3/4/2009,1/1/2012,4,1.49619996547699,,,,
3/4/2009,2/1/2012,4,1.5161999464035,,,,
3/4/2009,3/1/2012,4,1.53610002994537,,,,
3/4/2009,4/1/2009,4,1.38160002231598,1.38450002670288,1.30499994754791,46044,
3/4/2009,6/1/2009,4,1.37660002708435,1.37839996814728,1.29620003700256,11266,
3/5/2009,7/1/2009,1,47.7000007629395,,,,
3/5/2009,8/1/2009,1,48.5099983215332,,,,
3/5/2009,9/1/2009,1,49.2799987792969,,,,
3/5/2009,10/1/2009,1,49.9000015258789,,,,
3/5/2009,11/1/2009,1,50.4099998474121,,,,
3/5/2009,12/1/2009,1,50.9199981689453,,,,
3/5/2009,1/1/2010,1,51.3699989318848,,,,
3/5/2009,2/1/2010,1,51.8199996948242,,,,
3/5/2009,3/1/2010,1,52.2700004577637,,,,
3/5/2009,4/1/2010,1,52.7200012207031,,,,
3/5/2009,5/1/2010,1,53.1699981689453,,,,
3/5/2009,6/1/2010,1,53.6199989318848,,,,
3/5/2009,7/1/2010,1,54.060001373291,,,,
3/5/2009,8/1/2010,1,54.4799995422363,,,,
3/5/2009,9/1/2010,1,54.8899993896484,,,,
3/5/2009,10/1/2010,1,55.2999992370606,,,,
3/5/2009,11/1/2010,1,55.7099990844727,,,,
3/5/2009,12/1/2010,1,56.1199989318848,,,,
3/5/2009,1/1/2011,1,56.5299987792969,,,,
3/5/2009,2/1/2011,1,56.939998626709,,,,
3/5/2009,3/1/2011,1,57.3400001525879,,,,
3/5/2009,4/1/2011,1,57.7299995422363,,,,
3/5/2009,5/1/2011,1,58.0999984741211,,,,
3/5/2009,6/1/2011,1,58.439998626709,,,,
3/5/2009,7/1/2011,1,58.75,,,,
3/5/2009,8/1/2011,1,59.060001373291,,,,
3/5/2009,9/1/2011,1,59.3600006103516,,,,
3/5/2009,10/1/2011,1,59.6500015258789,,,,
3/5/2009,11/1/2011,1,59.939998626709,,,,
3/5/2009,12/1/2011,1,60.2200012207031,,,,
3/5/2009,1/1/2012,1,60.5,,,,
3/5/2009,2/1/2012,1,60.7700004577637,,,,
3/5/2009,3/1/2012,1,61.0400009155273,,,,
3/5/2009,4/1/2012,1,61.2999992370605,,,,
3/5/2009,5/1/2012,1,61.5499992370606,,,,
3/5/2009,6/1/2012,1,61.7799987792969,,,,
3/5/2009,7/1/2012,1,61.9900016784668,,,,
3/5/2009,8/1/2012,1,62.1800003051758,,,,
3/5/2009,9/1/2012,1,62.3699989318848,,,,
3/5/2009,10/1/2012,1,62.560001373291,,,,
3/5/2009,11/1/2012,1,62.75,,,,
3/5/2009,12/1/2012,1,62.939998626709,,,,
3/5/2009,1/1/2013,1,63.1399993896484,,,,
3/5/2009,2/1/2013,1,63.3400001525879,,,,
3/5/2009,3/1/2013,1,63.5400009155273,,,,
3/5/2009,4/1/2013,1,63.7400016784668,,,,
3/5/2009,5/1/2013,1,63.9500007629395,,,,
3/5/2009,6/1/2013,1,64.1600036621094,,,,
3/5/2009,7/1/2013,1,64.370002746582,,,,
3/5/2009,8/1/2013,1,64.5800018310547,,,,
3/5/2009,9/1/2013,1,64.7799987792969,,,,
3/5/2009,10/1/2013,1,64.9800033569336,,,,
3/5/2009,11/1/2013,1,65.1800003051758,,,,
3/5/2009,12/1/2013,1,65.379997253418,,,,
3/5/2009,1/1/2014,1,65.5899963378906,,,,
3/5/2009,2/1/2014,1,65.8000030517578,,,,
3/5/2009,3/1/2014,1,66.0100021362305,,,,
3/5/2009,4/1/2014,1,66.2099990844727,,,,
3/5/2009,5/1/2014,1,66.4100036621094,,,,
3/5/2009,6/1/2014,1,66.6100006103516,,,,
3/5/2009,7/1/2014,1,66.8099975585938,,,,
3/5/2009,8/1/2014,1,67,,,,
3/5/2009,9/1/2014,1,67.1900024414063,,,,
3/5/2009,10/1/2014,1,67.379997253418,,,,
3/5/2009,11/1/2014,1,67.5699996948242,,,,
3/5/2009,12/1/2014,1,67.7600021362305,,,,
3/5/2009,6/1/2015,1,68.879997253418,,,,
3/5/2009,12/1/2015,1,69.9899978637695,,,,
3/5/2009,6/1/2016,1,71,,,,
3/5/2009,12/1/2016,1,71.9899978637695,,,,
3/5/2009,6/1/2017,1,72.8899993896484,,,,
3/5/2009,12/1/2017,1,73.7900009155274,,,,
3/5/2009,4/1/2009,1,43.6100006103516,45.7000007629395,42.8600006103516,228192,
3/5/2009,5/1/2009,1,45.6599998474121,47.3699989318848,44.8899993896484,109014,
3/5/2009,6/1/2009,1,46.7700004577637,48.2000007629395,46,52485,
3/5/2009,5/1/2009,3,1.17630004882813,,,,
3/5/2009,6/1/2009,3,1.2007999420166,,,,
3/5/2009,7/1/2009,3,1.23479998111725,,,,
3/5/2009,8/1/2009,3,1.26629996299744,,,,
3/5/2009,9/1/2009,3,1.29729998111725,,,,
3/5/2009,10/1/2009,3,1.3257999420166,,,,
3/5/2009,11/1/2009,3,1.35430002212524,,,,
3/5/2009,12/1/2009,3,1.3827999830246,,,,
3/5/2009,1/1/2010,3,1.40929996967316,,,,
3/5/2009,2/1/2010,3,1.42480003833771,,,,
3/5/2009,3/1/2010,3,1.42729997634888,,,,
3/5/2009,4/1/2010,3,1.42530000209808,,,,
3/5/2009,5/1/2010,3,1.42780005931854,,,,
3/5/2009,6/1/2010,3,1.4342999458313,,,,
3/5/2009,7/1/2010,3,1.45179998874664,,,,
3/5/2009,8/1/2010,3,1.47179996967316,,,,
3/5/2009,9/1/2010,3,1.49329996109009,,,,
3/5/2009,10/1/2010,3,1.51279997825623,,,,
3/5/2009,11/1/2010,3,1.53229999542236,,,,
3/5/2009,12/1/2010,3,1.55130004882813,,,,
3/5/2009,1/1/2011,3,1.56630003452301,,,,
3/5/2009,2/1/2011,3,1.58329999446869,,,,
3/5/2009,3/1/2011,3,1.58329999446869,,,,
3/5/2009,4/1/2011,3,1.57430005073547,,,,
3/5/2009,5/1/2011,3,1.56529998779297,,,,
3/5/2009,6/1/2011,3,1.55780005455017,,,,
3/5/2009,7/1/2011,3,1.5702999830246,,,,
3/5/2009,8/1/2011,3,1.58829998970032,,,,
3/5/2009,9/1/2011,3,1.61080002784729,,,,
3/5/2009,10/1/2011,3,1.63230001926422,,,,
3/5/2009,11/1/2011,3,1.65279996395111,,,,
3/5/2009,12/1/2011,3,1.6713000535965,,,,
3/5/2009,1/1/2012,3,1.68830001354218,,,,
3/5/2009,2/1/2012,3,1.70529997348785,,,,
3/5/2009,3/1/2012,3,1.72230005264282,,,,
3/5/2009,4/1/2009,3,1.15980005264282,1.22090005874634,1.13499999046326,28640,
3/5/2009,4/1/2009,4,1.31270003318787,,,,
3/5/2009,5/1/2009,4,1.31869995594025,,,,
3/5/2009,8/1/2009,4,1.31270003318787,,,,
3/5/2009,9/1/2009,4,1.30920004844666,,,,
3/5/2009,10/1/2009,4,1.21770000457764,,,,
3/5/2009,11/1/2009,4,1.22319996356964,,,,
3/5/2009,12/1/2009,4,1.23870003223419,,,,
3/5/2009,1/1/2010,4,1.26119995117188,,,,
3/5/2009,2/1/2010,4,1.28770005702972,,,,
3/5/2009,3/1/2010,4,1.31770002841949,,,,
3/5/2009,4/1/2010,4,1.45420002937317,,,,
3/5/2009,5/1/2010,4,1.46770000457764,,,,
3/5/2009,6/1/2010,4,1.47070002555847,,,,
3/5/2009,7/1/2010,4,1.47119998931885,,,,
3/5/2009,8/1/2010,4,1.46420001983643,,,,
3/5/2009,9/1/2010,4,1.45169997215271,,,,
3/5/2009,10/1/2010,4,1.35169994831085,,,,
3/5/2009,11/1/2010,4,1.34619998931885,,,,
3/5/2009,12/1/2010,4,1.35370004177094,,,,
3/5/2009,1/1/2011,4,1.36819994449615,,,,
3/5/2009,2/1/2011,4,1.39199995994568,,,,
3/5/2009,3/1/2011,4,1.42379999160767,,,,
3/5/2009,4/1/2011,4,1.55630004405975,,,,
3/5/2009,5/1/2011,4,1.56930005550385,,,,
3/5/2009,6/1/2011,4,1.56930005550385,,,,
3/5/2009,7/1/2011,4,1.56679999828339,,,,
3/5/2009,8/1/2011,4,1.56180000305176,,,,
3/5/2009,9/1/2011,4,1.55429995059967,,,,
3/5/2009,10/1/2011,4,1.44980001449585,,,,
3/5/2009,11/1/2011,4,1.43529999256134,,,,
3/5/2009,12/1/2011,4,1.43980002403259,,,,
3/5/2009,1/1/2012,4,1.45229995250702,,,,
3/5/2009,2/1/2012,4,1.47230005264282,,,,
3/5/2009,3/1/2012,4,1.4922000169754,,,,
3/5/2009,6/1/2009,4,1.31770002841949,1.37699997425079,1.29429996013641,8824,
3/5/2009,7/1/2009,4,1.31519997119904,1.34519994258881,1.30840003490448,4653,
3/6/2009,6/1/2009,1,48.7700004577637,,,,
3/6/2009,7/1/2009,1,49.5800018310547,,,,
3/6/2009,8/1/2009,1,50.2299995422363,,,,
3/6/2009,9/1/2009,1,50.8800010681152,,,,
3/6/2009,10/1/2009,1,51.3400001525879,,,,
3/6/2009,11/1/2009,1,51.7299995422363,,,,
3/6/2009,12/1/2009,1,52.1199989318848,,,,
3/6/2009,1/1/2010,1,52.4700012207031,,,,
3/6/2009,2/1/2010,1,52.8400001525879,,,,
3/6/2009,3/1/2010,1,53.2299995422363,,,,
3/6/2009,4/1/2010,1,53.6199989318848,,,,
3/6/2009,5/1/2010,1,54.0200004577637,,,,
3/6/2009,6/1/2010,1,54.4199981689453,,,,
3/6/2009,7/1/2010,1,54.8400001525879,,,,
3/6/2009,8/1/2010,1,55.2400016784668,,,,
3/6/2009,9/1/2010,1,55.6300010681152,,,,
3/6/2009,10/1/2010,1,56.0200004577637,,,,
3/6/2009,11/1/2010,1,56.4099998474121,,,,
3/6/2009,12/1/2010,1,56.7999992370605,,,,
3/6/2009,1/1/2011,1,57.189998626709,,,,
3/6/2009,2/1/2011,1,57.5800018310547,,,,
3/6/2009,3/1/2011,1,57.9599990844727,,,,
3/6/2009,4/1/2011,1,58.3300018310547,,,,
3/6/2009,5/1/2011,1,58.6800003051758,,,,
3/6/2009,6/1/2011,1,59.0099983215332,,,,
3/6/2009,7/1/2011,1,59.2999992370605,,,,
3/6/2009,8/1/2011,1,59.5900001525879,,,,
3/6/2009,9/1/2011,1,59.8699989318848,,,,
3/6/2009,10/1/2011,1,60.1399993896484,,,,
3/6/2009,11/1/2011,1,60.4099998474121,,,,
3/6/2009,12/1/2011,1,60.6800003051758,,,,
3/6/2009,1/1/2012,1,60.9500007629395,,,,
3/6/2009,2/1/2012,1,61.2099990844727,,,,
3/6/2009,3/1/2012,1,61.4700012207031,,,,
3/6/2009,4/1/2012,1,61.7200012207031,,,,
3/6/2009,5/1/2012,1,61.9599990844727,,,,
3/6/2009,6/1/2012,1,62.189998626709,,,,
3/6/2009,7/1/2012,1,62.3899993896484,,,,
3/6/2009,8/1/2012,1,62.5699996948242,,,,
3/6/2009,9/1/2012,1,62.75,,,,
3/6/2009,10/1/2012,1,62.9300003051758,,,,
3/6/2009,11/1/2012,1,63.1199989318848,,,,
3/6/2009,12/1/2012,1,63.2999992370606,,,,
3/6/2009,1/1/2013,1,63.4900016784668,,,,
3/6/2009,2/1/2013,1,63.689998626709,,,,
3/6/2009,3/1/2013,1,63.8899993896484,,,,
3/6/2009,4/1/2013,1,64.0899963378906,,,,
3/6/2009,5/1/2013,1,64.2900009155273,,,,
3/6/2009,6/1/2013,1,64.5,,,,
3/6/2009,7/1/2013,1,64.6999969482422,,,,
3/6/2009,8/1/2013,1,64.9000015258789,,,,
3/6/2009,9/1/2013,1,65.0999984741211,,,,
3/6/2009,10/1/2013,1,65.3000030517578,,,,
3/6/2009,11/1/2013,1,65.5,,,,
3/6/2009,12/1/2013,1,65.6999969482422,,,,
3/6/2009,1/1/2014,1,65.9100036621094,,,,
3/6/2009,2/1/2014,1,66.120002746582,,,,
3/6/2009,3/1/2014,1,66.3300018310547,,,,
3/6/2009,4/1/2014,1,66.5299987792969,,,,
3/6/2009,5/1/2014,1,66.7300033569336,,,,
3/6/2009,6/1/2014,1,66.9300003051758,,,,
3/6/2009,7/1/2014,1,67.129997253418,,,,
3/6/2009,8/1/2014,1,67.3199996948242,,,,
3/6/2009,9/1/2014,1,67.5100021362305,,,,
3/6/2009,10/1/2014,1,67.6999969482422,,,,
3/6/2009,11/1/2014,1,67.8899993896484,,,,
3/6/2009,12/1/2014,1,68.0800018310547,,,,
3/6/2009,6/1/2015,1,69.1999969482422,,,,
3/6/2009,12/1/2015,1,70.3099975585937,,,,
3/6/2009,6/1/2016,1,71.3199996948242,,,,
3/6/2009,12/1/2016,1,72.3099975585938,,,,
3/6/2009,6/1/2017,1,73.2099990844727,,,,
3/6/2009,12/1/2017,1,74.1100006103516,,,,
3/6/2009,4/1/2009,1,45.5200004577637,46.2999992370605,43.4500007629395,306347,
3/6/2009,5/1/2009,1,47.7200012207031,48.2799987792969,45.5299987792969,169690,
3/6/2009,5/1/2009,3,1.2438999414444,,,,
3/6/2009,6/1/2009,3,1.26689994335175,,,,
3/6/2009,7/1/2009,3,1.30089998245239,,,,
3/6/2009,8/1/2009,3,1.33089995384216,,,,
3/6/2009,9/1/2009,3,1.36039996147156,,,,
3/6/2009,10/1/2009,3,1.38689994812012,,,,
3/6/2009,11/1/2009,3,1.41390001773834,,,,
3/6/2009,12/1/2009,3,1.4404000043869,,,,
3/6/2009,1/1/2010,3,1.46589994430542,,,,
3/6/2009,2/1/2010,3,1.48039996623993,,,,
3/6/2009,3/1/2010,3,1.48189997673035,,,,
3/6/2009,4/1/2010,3,1.47889995574951,,,,
3/6/2009,5/1/2010,3,1.48090004920959,,,,
3/6/2009,6/1/2010,3,1.48689997196198,,,,
3/6/2009,7/1/2010,3,1.50440001487732,,,,
3/6/2009,8/1/2010,3,1.52439999580383,,,,
3/6/2009,9/1/2010,3,1.54589998722076,,,,
3/6/2009,10/1/2010,3,1.5654000043869,,,,
3/6/2009,11/1/2010,3,1.58490002155304,,,,
3/6/2009,12/1/2010,3,1.60389995574951,,,,
3/6/2009,1/1/2011,3,1.6188999414444,,,,
3/6/2009,2/1/2011,3,1.63590002059937,,,,
3/6/2009,3/1/2011,3,1.63590002059937,,,,
3/6/2009,4/1/2011,3,1.62689995765686,,,,
3/6/2009,5/1/2011,3,1.61790001392365,,,,
3/6/2009,6/1/2011,3,1.61039996147156,,,,
3/6/2009,7/1/2011,3,1.62290000915527,,,,
3/6/2009,8/1/2011,3,1.64090001583099,,,,
3/6/2009,9/1/2011,3,1.66340005397797,,,,
3/6/2009,10/1/2011,3,1.6849000453949,,,,
3/6/2009,11/1/2011,3,1.70539999008179,,,,
3/6/2009,12/1/2011,3,1.72389996051788,,,,
3/6/2009,1/1/2012,3,1.74090003967285,,,,
3/6/2009,2/1/2012,3,1.75789999961853,,,,
3/6/2009,3/1/2012,3,1.77489995956421,,,,
3/6/2009,4/1/2009,3,1.22940003871918,1.23909997940063,1.1599999666214,36091,
3/6/2009,4/1/2009,4,1.332200050354,,,,
3/6/2009,5/1/2009,4,1.34619998931885,,,,
3/6/2009,6/1/2009,4,1.35020005702972,,,,
3/6/2009,7/1/2009,4,1.3507000207901,,,,
3/6/2009,8/1/2009,4,1.34969997406006,,,,
3/6/2009,9/1/2009,4,1.34769999980927,,,,
3/6/2009,10/1/2009,4,1.25670003890991,,,,
3/6/2009,11/1/2009,4,1.26219999790192,,,,
3/6/2009,12/1/2009,4,1.27670001983643,,,,
3/6/2009,1/1/2010,4,1.2992000579834,,,,
3/6/2009,2/1/2010,4,1.32570004463196,,,,
3/6/2009,3/1/2010,4,1.35570001602173,,,,
3/6/2009,4/1/2010,4,1.4922000169754,,,,
3/6/2009,5/1/2010,4,1.50569999217987,,,,
3/6/2009,6/1/2010,4,1.50870001316071,,,,
3/6/2009,7/1/2010,4,1.50919997692108,,,,
3/6/2009,8/1/2010,4,1.50220000743866,,,,
3/6/2009,9/1/2010,4,1.48969995975494,,,,
3/6/2009,10/1/2010,4,1.38970005512238,,,,
3/6/2009,11/1/2010,4,1.38419997692108,,,,
3/6/2009,12/1/2010,4,1.39170002937317,,,,
3/6/2009,1/1/2011,4,1.40620005130768,,,,
3/6/2009,2/1/2011,4,1.42999994754791,,,,
3/6/2009,3/1/2011,4,1.4617999792099,,,,
3/6/2009,4/1/2011,4,1.59430003166199,,,,
3/6/2009,5/1/2011,4,1.60730004310608,,,,
3/6/2009,6/1/2011,4,1.60730004310608,,,,
3/6/2009,7/1/2011,4,1.60479998588562,,,,
3/6/2009,8/1/2011,4,1.59979999065399,,,,
3/6/2009,9/1/2011,4,1.59230005741119,,,,
3/6/2009,10/1/2011,4,1.48780000209808,,,,
3/6/2009,11/1/2011,4,1.47329998016357,,,,
3/6/2009,12/1/2011,4,1.47780001163483,,,,
3/6/2009,1/1/2012,4,1.49030005931854,,,,
3/6/2009,2/1/2012,4,1.51030004024506,,,,
3/6/2009,3/1/2012,4,1.53020000457764,,,,
3/9/2009,4/1/2009,1,47.0699996948242,,,,
3/9/2009,5/1/2009,1,48.060001373291,,,,
3/9/2009,6/1/2009,1,48.75,,,,
3/9/2009,7/1/2009,1,49.3800010681152,,,,
3/9/2009,8/1/2009,1,49.9500007629395,,,,
3/9/2009,9/1/2009,1,50.5,,,,
3/9/2009,10/1/2009,1,50.8899993896484,,,,
3/9/2009,11/1/2009,1,51.2799987792969,,,,
3/9/2009,12/1/2009,1,51.6800003051758,,,,
3/9/2009,1/1/2010,1,52.0299987792969,,,,
3/9/2009,2/1/2010,1,52.4000015258789,,,,
3/9/2009,3/1/2010,1,52.7799987792969,,,,
3/9/2009,4/1/2010,1,53.1599998474121,,,,
3/9/2009,5/1/2010,1,53.5400009155273,,,,
3/9/2009,6/1/2010,1,53.9300003051758,,,,
3/9/2009,7/1/2010,1,54.3600006103516,,,,
3/9/2009,8/1/2010,1,54.7799987792969,,,,
3/9/2009,9/1/2010,1,55.189998626709,,,,
3/9/2009,10/1/2010,1,55.5999984741211,,,,
3/9/2009,11/1/2010,1,56.0099983215332,,,,
3/9/2009,12/1/2010,1,56.4099998474121,,,,
3/9/2009,1/1/2011,1,56.7900009155273,,,,
3/9/2009,2/1/2011,1,57.1699981689453,,,,
3/9/2009,3/1/2011,1,57.5400009155274,,,,
3/9/2009,4/1/2011,1,57.9000015258789,,,,
3/9/2009,5/1/2011,1,58.2400016784668,,,,
3/9/2009,6/1/2011,1,58.560001373291,,,,
3/9/2009,7/1/2011,1,58.8400001525879,,,,
3/9/2009,8/1/2011,1,59.1199989318848,,,,
3/9/2009,9/1/2011,1,59.3899993896484,,,,
3/9/2009,10/1/2011,1,59.6500015258789,,,,
3/9/2009,11/1/2011,1,59.9099998474121,,,,
3/9/2009,12/1/2011,1,60.1800003051758,,,,
3/9/2009,1/1/2012,1,60.4500007629395,,,,
3/9/2009,2/1/2012,1,60.7099990844727,,,,
3/9/2009,3/1/2012,1,60.9700012207031,,,,
3/9/2009,4/1/2012,1,61.2200012207031,,,,
3/9/2009,5/1/2012,1,61.4599990844727,,,,
3/9/2009,6/1/2012,1,61.689998626709,,,,
3/9/2009,7/1/2012,1,61.8899993896484,,,,
3/9/2009,8/1/2012,1,62.0699996948242,,,,
3/9/2009,9/1/2012,1,62.25,,,,
3/9/2009,10/1/2012,1,62.4300003051758,,,,
3/9/2009,11/1/2012,1,62.6199989318848,,,,
3/9/2009,12/1/2012,1,62.7999992370606,,,,
3/9/2009,1/1/2013,1,62.9900016784668,,,,
3/9/2009,2/1/2013,1,63.1800003051758,,,,
3/9/2009,3/1/2013,1,63.3699989318848,,,,
3/9/2009,4/1/2013,1,63.5499992370606,,,,
3/9/2009,5/1/2013,1,63.7299995422363,,,,
3/9/2009,6/1/2013,1,63.9099998474121,,,,
3/9/2009,7/1/2013,1,64.0899963378906,,,,
3/9/2009,8/1/2013,1,64.2699966430664,,,,
3/9/2009,9/1/2013,1,64.4499969482422,,,,
3/9/2009,10/1/2013,1,64.6399993896484,,,,
3/9/2009,11/1/2013,1,64.8300018310547,,,,
3/9/2009,12/1/2013,1,65.0199966430664,,,,
3/9/2009,1/1/2014,1,65.2200012207031,,,,
3/9/2009,2/1/2014,1,65.4199981689453,,,,
3/9/2009,3/1/2014,1,65.620002746582,,,,
3/9/2009,4/1/2014,1,65.8099975585938,,,,
3/9/2009,5/1/2014,1,66,,,,
3/9/2009,6/1/2014,1,66.1900024414063,,,,
3/9/2009,7/1/2014,1,66.379997253418,,,,
3/9/2009,8/1/2014,1,66.5599975585937,,,,
3/9/2009,9/1/2014,1,66.7399978637695,,,,
3/9/2009,10/1/2014,1,66.9199981689453,,,,
3/9/2009,11/1/2014,1,67.0999984741211,,,,
3/9/2009,12/1/2014,1,67.2799987792969,,,,
3/9/2009,6/1/2015,1,68.3899993896484,,,,
3/9/2009,12/1/2015,1,69.5,,,,
3/9/2009,6/1/2016,1,70.5100021362305,,,,
3/9/2009,12/1/2016,1,71.5100021362305,,,,
3/9/2009,6/1/2017,1,72.4100036621094,,,,
3/9/2009,12/1/2017,1,73.3099975585938,,,,
3/9/2009,4/1/2009,3,1.21539998054504,,,,
3/9/2009,5/1/2009,3,1.22790002822876,,,,
3/9/2009,6/1/2009,3,1.25090003013611,,,,
3/9/2009,7/1/2009,3,1.28489995002747,,,,
3/9/2009,8/1/2009,3,1.31490004062653,,,,
3/9/2009,9/1/2009,3,1.34389996528625,,,,
3/9/2009,10/1/2009,3,1.36940002441406,,,,
3/9/2009,11/1/2009,3,1.39540004730225,,,,
3/9/2009,12/1/2009,3,1.42139995098114,,,,
3/9/2009,1/1/2010,3,1.44690001010895,,,,
3/9/2009,2/1/2010,3,1.46089994907379,,,,
3/9/2009,3/1/2010,3,1.46140003204346,,,,
3/9/2009,4/1/2010,3,1.45790004730225,,,,
3/9/2009,5/1/2010,3,1.45940005779266,,,,
3/9/2009,6/1/2010,3,1.46490001678467,,,,
3/9/2009,7/1/2010,3,1.48239994049072,,,,
3/9/2009,8/1/2010,3,1.50240004062653,,,,
3/9/2009,9/1/2010,3,1.52390003204346,,,,
3/9/2009,10/1/2010,3,1.54289996623993,,,,
3/9/2009,11/1/2010,3,1.56190001964569,,,,
3/9/2009,12/1/2010,3,1.58039999008179,,,,
3/9/2009,1/1/2011,3,1.5949000120163,,,,
3/9/2009,2/1/2011,3,1.61189997196198,,,,
3/9/2009,3/1/2011,3,1.61189997196198,,,,
3/9/2009,4/1/2011,3,1.60290002822876,,,,
3/9/2009,5/1/2011,3,1.59389996528626,,,,
3/9/2009,6/1/2011,3,1.58640003204346,,,,
3/9/2009,7/1/2011,3,1.59889996051788,,,,
3/9/2009,8/1/2011,3,1.6168999671936,,,,
3/9/2009,9/1/2011,3,1.63940000534058,,,,
3/9/2009,10/1/2011,3,1.66089999675751,,,,
3/9/2009,11/1/2011,3,1.6813999414444,,,,
3/9/2009,12/1/2011,3,1.69990003108978,,,,
3/9/2009,1/1/2012,3,1.71689999103546,,,,
3/9/2009,2/1/2012,3,1.73389995098114,,,,
3/9/2009,3/1/2012,3,1.75090003013611,,,,
3/9/2009,4/1/2009,4,1.33510005474091,,,,
3/9/2009,5/1/2009,4,1.34899997711182,,,,
3/9/2009,6/1/2009,4,1.34969997406006,,,,
3/9/2009,7/1/2009,4,1.3478000164032,,,,
3/9/2009,8/1/2009,4,1.34340000152588,,,,
3/9/2009,9/1/2009,4,1.33809995651245,,,,
3/9/2009,10/1/2009,4,1.24650001525879,,,,
3/9/2009,11/1/2009,4,1.25049996376038,,,,
3/9/2009,12/1/2009,4,1.26349997520447,,,,
3/9/2009,1/1/2010,4,1.28600001335144,,,,
3/9/2009,2/1/2010,4,1.3125,,,,
3/9/2009,3/1/2010,4,1.34249997138977,,,,
3/9/2009,4/1/2010,4,1.47899997234344,,,,
3/9/2009,5/1/2010,4,1.49249994754791,,,,
3/9/2009,6/1/2010,4,1.49549996852875,,,,
3/9/2009,7/1/2010,4,1.49600005149841,,,,
3/9/2009,8/1/2010,4,1.4889999628067,,,,
3/9/2009,9/1/2010,4,1.47650003433228,,,,
3/9/2009,10/1/2010,4,1.37650001049042,,,,
3/9/2009,11/1/2010,4,1.37100005149841,,,,
3/9/2009,12/1/2010,4,1.37849998474121,,,,
3/9/2009,1/1/2011,4,1.39300000667572,,,,
3/9/2009,2/1/2011,4,1.41680002212524,,,,
3/9/2009,3/1/2011,4,1.44860005378723,,,,
3/9/2009,4/1/2011,4,1.58109998703003,,,,
3/9/2009,5/1/2011,4,1.59409999847412,,,,
3/9/2009,6/1/2011,4,1.59409999847412,,,,
3/9/2009,7/1/2011,4,1.59159994125366,,,,
3/9/2009,8/1/2011,4,1.58659994602203,,,,
3/9/2009,9/1/2011,4,1.57910001277924,,,,
3/9/2009,10/1/2011,4,1.47459995746613,,,,
3/9/2009,11/1/2011,4,1.46010005474091,,,,
3/9/2009,12/1/2011,4,1.46459996700287,,,,
3/9/2009,1/1/2012,4,1.47710001468658,,,,
3/9/2009,2/1/2012,4,1.4970999956131,,,,
3/9/2009,3/1/2012,4,1.51699995994568,,,,
3/10/2009,6/1/2009,1,48.0699996948242,,,,
3/10/2009,7/1/2009,1,48.9799995422363,,,,
3/10/2009,8/1/2009,1,49.7099990844727,,,,
3/10/2009,9/1/2009,1,50.4000015258789,,,,
3/10/2009,10/1/2009,1,50.8800010681152,,,,
3/10/2009,11/1/2009,1,51.3300018310547,,,,
3/10/2009,12/1/2009,1,51.7799987792969,,,,
3/10/2009,1/1/2010,1,52.189998626709,,,,
3/10/2009,2/1/2010,1,52.5999984741211,,,,
3/10/2009,3/1/2010,1,53.0099983215332,,,,
3/10/2009,4/1/2010,1,53.4199981689453,,,,
3/10/2009,5/1/2010,1,53.8199996948242,,,,
3/10/2009,6/1/2010,1,54.2400016784668,,,,
3/10/2009,7/1/2010,1,54.6800003051758,,,,
3/10/2009,8/1/2010,1,55.1300010681152,,,,
3/10/2009,9/1/2010,1,55.5699996948242,,,,
3/10/2009,10/1/2010,1,56.0099983215332,,,,
3/10/2009,11/1/2010,1,56.4500007629395,,,,
3/10/2009,12/1/2010,1,56.8899993896484,,,,
3/10/2009,1/1/2011,1,57.2799987792969,,,,
3/10/2009,2/1/2011,1,57.6699981689453,,,,
3/10/2009,3/1/2011,1,58.060001373291,,,,
3/10/2009,4/1/2011,1,58.4300003051758,,,,
3/10/2009,5/1/2011,1,58.7799987792969,,,,
3/10/2009,6/1/2011,1,59.1100006103516,,,,
3/10/2009,7/1/2011,1,59.4300003051758,,,,
3/10/2009,8/1/2011,1,59.7400016784668,,,,
3/10/2009,9/1/2011,1,60.0400009155274,,,,
3/10/2009,10/1/2011,1,60.3400001525879,,,,
3/10/2009,11/1/2011,1,60.6300010681152,,,,
3/10/2009,12/1/2011,1,60.9199981689453,,,,
3/10/2009,1/1/2012,1,61.189998626709,,,,
3/10/2009,2/1/2012,1,61.4500007629395,,,,
3/10/2009,3/1/2012,1,61.7099990844727,,,,
3/10/2009,4/1/2012,1,61.9599990844727,,,,
3/10/2009,5/1/2012,1,62.2000007629395,,,,
3/10/2009,6/1/2012,1,62.4300003051758,,,,
3/10/2009,7/1/2012,1,62.6300010681152,,,,
3/10/2009,8/1/2012,1,62.810001373291,,,,
3/10/2009,9/1/2012,1,62.9900016784668,,,,
3/10/2009,10/1/2012,1,63.1699981689453,,,,
3/10/2009,11/1/2012,1,63.3499984741211,,,,
3/10/2009,12/1/2012,1,63.5299987792969,,,,
3/10/2009,1/1/2013,1,63.7200012207031,,,,
3/10/2009,2/1/2013,1,63.9099998474121,,,,
3/10/2009,3/1/2013,1,64.0899963378906,,,,
3/10/2009,4/1/2013,1,64.2699966430664,,,,
3/10/2009,5/1/2013,1,64.4499969482422,,,,
3/10/2009,6/1/2013,1,64.629997253418,,,,
3/10/2009,7/1/2013,1,64.8099975585938,,,,
3/10/2009,8/1/2013,1,64.9899978637695,,,,
3/10/2009,9/1/2013,1,65.1699981689453,,,,
3/10/2009,10/1/2013,1,65.3499984741211,,,,
3/10/2009,11/1/2013,1,65.5299987792969,,,,
3/10/2009,12/1/2013,1,65.7099990844727,,,,
3/10/2009,1/1/2014,1,65.9000015258789,,,,
3/10/2009,2/1/2014,1,66.0899963378906,,,,
3/10/2009,3/1/2014,1,66.2799987792969,,,,
3/10/2009,4/1/2014,1,66.4700012207031,,,,
3/10/2009,5/1/2014,1,66.6600036621094,,,,
3/10/2009,6/1/2014,1,66.8399963378906,,,,
3/10/2009,7/1/2014,1,67.0199966430664,,,,
3/10/2009,8/1/2014,1,67.1999969482422,,,,
3/10/2009,9/1/2014,1,67.379997253418,,,,
3/10/2009,10/1/2014,1,67.5500030517578,,,,
3/10/2009,11/1/2014,1,67.7200012207031,,,,
3/10/2009,12/1/2014,1,67.8899993896484,,,,
3/10/2009,6/1/2015,1,68.9400024414063,,,,
3/10/2009,12/1/2015,1,69.9899978637695,,,,
3/10/2009,6/1/2016,1,71,,,,
3/10/2009,12/1/2016,1,72,,,,
3/10/2009,6/1/2017,1,72.9000015258789,,,,
3/10/2009,12/1/2017,1,73.8000030517578,,,,
3/10/2009,4/1/2009,1,45.7099990844727,48.3199996948242,45.3300018310547,289157,
3/10/2009,5/1/2009,1,46.9799995422363,49.2599983215332,46.5699996948242,171678,
3/10/2009,5/1/2009,3,1.21220004558563,,,,
3/10/2009,6/1/2009,3,1.23520004749298,,,,
3/10/2009,7/1/2009,3,1.26870000362396,,,,
3/10/2009,8/1/2009,3,1.2992000579834,,,,
3/10/2009,9/1/2009,3,1.32920002937317,,,,
3/10/2009,10/1/2009,3,1.35570001602173,,,,
3/10/2009,11/1/2009,3,1.38220000267029,,,,
3/10/2009,12/1/2009,3,1.40820002555847,,,,
3/10/2009,1/1/2010,3,1.43320000171661,,,,
3/10/2009,2/1/2010,3,1.44719994068146,,,,
3/10/2009,3/1/2010,3,1.44770002365112,,,,
3/10/2009,4/1/2010,3,1.44470000267029,,,,
3/10/2009,5/1/2010,3,1.44719994068146,,,,
3/10/2009,6/1/2010,3,1.45319998264313,,,,
3/10/2009,7/1/2010,3,1.47119998931885,,,,
3/10/2009,8/1/2010,3,1.49170005321503,,,,
3/10/2009,9/1/2010,3,1.51370000839233,,,,
3/10/2009,10/1/2010,3,1.53320002555847,,,,
3/10/2009,11/1/2010,3,1.55270004272461,,,,
3/10/2009,12/1/2010,3,1.5731999874115,,,,
3/10/2009,1/1/2011,3,1.58870005607605,,,,
3/10/2009,2/1/2011,3,1.60370004177094,,,,
3/10/2009,3/1/2011,3,1.60370004177094,,,,
3/10/2009,4/1/2011,3,1.59469997882843,,,,
3/10/2009,5/1/2011,3,1.58619999885559,,,,
3/10/2009,6/1/2011,3,1.57920002937317,,,,
3/10/2009,7/1/2011,3,1.59220004081726,,,,
3/10/2009,8/1/2011,3,1.61070001125336,,,,
3/10/2009,9/1/2011,3,1.63370001316071,,,,
3/10/2009,10/1/2011,3,1.65569996833801,,,,
3/10/2009,11/1/2011,3,1.67669999599457,,,,
3/10/2009,12/1/2011,3,1.69570004940033,,,,
3/10/2009,1/1/2012,3,1.71270000934601,,,,
3/10/2009,2/1/2012,3,1.72969996929169,,,,
3/10/2009,3/1/2012,3,1.74670004844666,,,,
3/10/2009,4/1/2009,3,1.19869995117188,1.26989996433258,1.1923999786377,37593,
3/10/2009,6/1/2009,4,1.31939995288849,,,,
3/10/2009,7/1/2009,4,1.32239997386932,,,,
3/10/2009,8/1/2009,4,1.32169997692108,,,,
3/10/2009,9/1/2009,4,1.3186000585556,,,,
3/10/2009,10/1/2009,4,1.22780001163483,,,,
3/10/2009,11/1/2009,4,1.23080003261566,,,,
3/10/2009,12/1/2009,4,1.24380004405975,,,,
3/10/2009,1/1/2010,4,1.26579999923706,,,,
3/10/2009,2/1/2010,4,1.29229998588562,,,,
3/10/2009,3/1/2010,4,1.32229995727539,,,,
3/10/2009,4/1/2010,4,1.45879995822907,,,,
3/10/2009,5/1/2010,4,1.47230005264282,,,,
3/10/2009,6/1/2010,4,1.47529995441437,,,,
3/10/2009,7/1/2010,4,1.47580003738403,,,,
3/10/2009,8/1/2010,4,1.46879994869232,,,,
3/10/2009,9/1/2010,4,1.4563000202179,,,,
3/10/2009,10/1/2010,4,1.35629999637604,,,,
3/10/2009,11/1/2010,4,1.35080003738403,,,,
3/10/2009,12/1/2010,4,1.35829997062683,,,,
3/10/2009,1/1/2011,4,1.37279999256134,,,,
3/10/2009,2/1/2011,4,1.39660000801086,,,,
3/10/2009,3/1/2011,4,1.42840003967285,,,,
3/10/2009,4/1/2011,4,1.56089997291565,,,,
3/10/2009,5/1/2011,4,1.57389998435974,,,,
3/10/2009,6/1/2011,4,1.57389998435974,,,,
3/10/2009,7/1/2011,4,1.57140004634857,,,,
3/10/2009,8/1/2011,4,1.56640005111694,,,,
3/10/2009,9/1/2011,4,1.55889999866486,,,,
3/10/2009,10/1/2011,4,1.45439994335175,,,,
3/10/2009,11/1/2011,4,1.43990004062653,,,,
3/10/2009,12/1/2011,4,1.44439995288849,,,,
3/10/2009,1/1/2012,4,1.4569000005722,,,,
3/10/2009,2/1/2012,4,1.47689998149872,,,,
3/10/2009,3/1/2012,4,1.4967999458313,,,,
3/10/2009,4/1/2009,4,1.29719996452332,1.36220002174377,1.28320002555847,28109,
3/10/2009,5/1/2009,4,1.31379997730255,1.37619996070862,1.29910004138947,18705,
3/11/2009,6/1/2009,1,45.2900009155273,,,,
3/11/2009,7/1/2009,1,46.4199981689453,,,,
3/11/2009,9/1/2009,1,48.0200004577637,,,,
3/11/2009,10/1/2009,1,48.5499992370606,,,,
3/11/2009,11/1/2009,1,49.0699996948242,,,,
3/11/2009,12/1/2009,1,49.5900001525879,,,,
3/11/2009,1/1/2010,1,50.0999984741211,,,,
3/11/2009,2/1/2010,1,50.6100006103516,,,,
3/11/2009,3/1/2010,1,51.1199989318848,,,,
3/11/2009,4/1/2010,1,51.6199989318848,,,,
3/11/2009,5/1/2010,1,52.0999984741211,,,,
3/11/2009,6/1/2010,1,52.5800018310547,,,,
3/11/2009,7/1/2010,1,53.0699996948242,,,,
3/11/2009,8/1/2010,1,53.560001373291,,,,
3/11/2009,9/1/2010,1,54.0499992370606,,,,
3/11/2009,10/1/2010,1,54.5400009155273,,,,
3/11/2009,11/1/2010,1,55.0200004577637,,,,
3/11/2009,12/1/2010,1,55.4900016784668,,,,
3/11/2009,1/1/2011,1,55.9000015258789,,,,
3/11/2009,2/1/2011,1,56.310001373291,,,,
3/11/2009,3/1/2011,1,56.7200012207031,,,,
3/11/2009,4/1/2011,1,57.1300010681152,,,,
3/11/2009,5/1/2011,1,57.5200004577637,,,,
3/11/2009,6/1/2011,1,57.9000015258789,,,,
3/11/2009,7/1/2011,1,58.2599983215332,,,,
3/11/2009,8/1/2011,1,58.6100006103516,,,,
3/11/2009,9/1/2011,1,58.9500007629395,,,,
3/11/2009,10/1/2011,1,59.2900009155273,,,,
3/11/2009,11/1/2011,1,59.6199989318848,,,,
3/11/2009,12/1/2011,1,59.939998626709,,,,
3/11/2009,1/1/2012,1,60.2299995422363,,,,
3/11/2009,2/1/2012,1,60.5,,,,
3/11/2009,3/1/2012,1,60.7700004577637,,,,
3/11/2009,4/1/2012,1,61.0299987792969,,,,
3/11/2009,5/1/2012,1,61.2799987792969,,,,
3/11/2009,6/1/2012,1,61.5200004577637,,,,
3/11/2009,7/1/2012,1,61.7299995422363,,,,
3/11/2009,8/1/2012,1,61.9300003051758,,,,
3/11/2009,9/1/2012,1,62.1199989318848,,,,
3/11/2009,10/1/2012,1,62.310001373291,,,,
3/11/2009,11/1/2012,1,62.5,,,,
3/11/2009,12/1/2012,1,62.689998626709,,,,
3/11/2009,1/1/2013,1,62.8800010681152,,,,
3/11/2009,2/1/2013,1,63.0699996948242,,,,
3/11/2009,3/1/2013,1,63.2599983215332,,,,
3/11/2009,4/1/2013,1,63.4500007629395,,,,
3/11/2009,5/1/2013,1,63.6399993896484,,,,
3/11/2009,6/1/2013,1,63.8199996948242,,,,
3/11/2009,7/1/2013,1,64,,,,
3/11/2009,8/1/2013,1,64.1800003051758,,,,
3/11/2009,9/1/2013,1,64.370002746582,,,,
3/11/2009,10/1/2013,1,64.5599975585938,,,,
3/11/2009,11/1/2013,1,64.75,,,,
3/11/2009,12/1/2013,1,64.9400024414063,,,,
3/11/2009,1/1/2014,1,65.129997253418,,,,
3/11/2009,2/1/2014,1,65.3199996948242,,,,
3/11/2009,3/1/2014,1,65.5100021362305,,,,
3/11/2009,4/1/2014,1,65.6999969482422,,,,
3/11/2009,5/1/2014,1,65.8899993896484,,,,
3/11/2009,6/1/2014,1,66.0699996948242,,,,
3/11/2009,7/1/2014,1,66.25,,,,
3/11/2009,8/1/2014,1,66.4300003051758,,,,
3/11/2009,9/1/2014,1,66.6100006103516,,,,
3/11/2009,10/1/2014,1,66.7799987792969,,,,
3/11/2009,11/1/2014,1,66.9499969482422,,,,
3/11/2009,12/1/2014,1,67.120002746582,,,,
3/11/2009,6/1/2015,1,68.2200012207031,,,,
3/11/2009,12/1/2015,1,69.3199996948242,,,,
3/11/2009,6/1/2016,1,70.3300018310547,,,,
3/11/2009,12/1/2016,1,71.3300018310547,,,,
3/11/2009,6/1/2017,1,72.2300033569336,,,,
3/11/2009,12/1/2017,1,73.129997253418,,,,
3/11/2009,4/1/2009,1,42.3300018310547,46.0400009155273,42.0800018310547,339876,
3/11/2009,5/1/2009,1,43.9900016784668,47.2400016784668,43.7400016784668,204145,
3/11/2009,8/1/2009,1,47.2799987792969,49.7099990844727,47.2799987792969,11788,
3/11/2009,4/1/2009,3,1.1331000328064,,,,
3/11/2009,5/1/2009,3,1.14709997177124,,,,
3/11/2009,6/1/2009,3,1.17209994792938,,,,
3/11/2009,7/1/2009,3,1.20659995079041,,,,
3/11/2009,8/1/2009,3,1.23860001564026,,,,
3/11/2009,9/1/2009,3,1.27059996128082,,,,
3/11/2009,10/1/2009,3,1.29910004138947,,,,
3/11/2009,11/1/2009,3,1.32710003852844,,,,
3/11/2009,12/1/2009,3,1.3555999994278,,,,
3/11/2009,1/1/2010,3,1.3811000585556,,,,
3/11/2009,2/1/2010,3,1.39610004425049,,,,
3/11/2009,3/1/2010,3,1.39760005474091,,,,
3/11/2009,4/1/2010,3,1.39559996128082,,,,
3/11/2009,5/1/2010,3,1.3996000289917,,,,
3/11/2009,6/1/2010,3,1.40760004520416,,,,
3/11/2009,7/1/2010,3,1.42709994316101,,,,
3/11/2009,8/1/2010,3,1.44910001754761,,,,
3/11/2009,9/1/2010,3,1.47259998321533,,,,
3/11/2009,10/1/2010,3,1.49310004711151,,,,
3/11/2009,11/1/2010,3,1.5135999917984,,,,
3/11/2009,12/1/2010,3,1.53509998321533,,,,
3/11/2009,1/1/2011,3,1.55159997940063,,,,
3/11/2009,2/1/2011,3,1.56659996509552,,,,
3/11/2009,3/1/2011,3,1.56710004806519,,,,
3/11/2009,4/1/2011,3,1.55859994888306,,,,
3/11/2009,5/1/2011,3,1.55110001564026,,,,
3/11/2009,6/1/2011,3,1.54509997367859,,,,
3/11/2009,7/1/2011,3,1.55910003185272,,,,
3/11/2009,8/1/2011,3,1.57860004901886,,,,
3/11/2009,9/1/2011,3,1.60259997844696,,,,
3/11/2009,10/1/2011,3,1.62510001659393,,,,
3/11/2009,11/1/2011,3,1.64660000801086,,,,
3/11/2009,12/1/2011,3,1.66509997844696,,,,
3/11/2009,1/1/2012,3,1.68210005760193,,,,
3/11/2009,2/1/2012,3,1.69910001754761,,,,
3/11/2009,3/1/2012,3,1.71609997749329,,,,
3/11/2009,4/1/2009,4,1.25119996070862,,,,
3/11/2009,5/1/2009,4,1.26579999923706,,,,
3/11/2009,6/1/2009,4,1.26929998397827,,,,
3/11/2009,7/1/2009,4,1.27100002765656,,,,
3/11/2009,8/1/2009,4,1.271399974823,,,,
3/11/2009,9/1/2009,4,1.26800000667572,,,,
3/11/2009,10/1/2009,4,1.17799997329712,,,,
3/11/2009,11/1/2009,4,1.18099999427795,,,,
3/11/2009,12/1/2009,4,1.19400000572205,,,,
3/11/2009,1/1/2010,4,1.21599996089935,,,,
3/11/2009,2/1/2010,4,1.24249994754791,,,,
3/11/2009,3/1/2010,4,1.27250003814697,,,,
3/11/2009,4/1/2010,4,1.40900003910065,,,,
3/11/2009,5/1/2010,4,1.42250001430511,,,,
3/11/2009,6/1/2010,4,1.42550003528595,,,,
3/11/2009,7/1/2010,4,1.42599999904633,,,,
3/11/2009,8/1/2010,4,1.4190000295639,,,,
3/11/2009,9/1/2010,4,1.40649998188019,,,,
3/11/2009,10/1/2010,4,1.30649995803833,,,,
3/11/2009,11/1/2010,4,1.30099999904633,,,,
3/11/2009,12/1/2010,4,1.30850005149841,,,,
3/11/2009,1/1/2011,4,1.32299995422363,,,,
3/11/2009,2/1/2011,4,1.34679996967316,,,,
3/11/2009,3/1/2011,4,1.37860000133514,,,,
3/11/2009,4/1/2011,4,1.51110005378723,,,,
3/11/2009,5/1/2011,4,1.52409994602203,,,,
3/11/2009,6/1/2011,4,1.52409994602203,,,,
3/11/2009,7/1/2011,4,1.52160000801086,,,,
3/11/2009,8/1/2011,4,1.51660001277924,,,,
3/11/2009,9/1/2011,4,1.50909996032715,,,,
3/11/2009,10/1/2011,4,1.40460002422333,,,,
3/11/2009,11/1/2011,4,1.39010000228882,,,,
3/11/2009,12/1/2011,4,1.39460003376007,,,,
3/11/2009,1/1/2012,4,1.4070999622345,,,,
3/11/2009,2/1/2012,4,1.42709994316101,,,,
3/11/2009,3/1/2012,4,1.44700002670288,,,,
3/12/2009,7/1/2009,1,49.9900016784668,,,,
3/12/2009,8/1/2009,1,50.7999992370606,,,,
3/12/2009,9/1/2009,1,51.5099983215332,,,,
3/12/2009,10/1/2009,1,52.0099983215332,,,,
3/12/2009,11/1/2009,1,52.4900016784668,,,,
3/12/2009,12/1/2009,1,52.9700012207031,,,,
3/12/2009,1/1/2010,1,53.4199981689453,,,,
3/12/2009,2/1/2010,1,53.8699989318848,,,,
3/12/2009,3/1/2010,1,54.3300018310547,,,,
3/12/2009,4/1/2010,1,54.7999992370606,,,,
3/12/2009,5/1/2010,1,55.2700004577637,,,,
3/12/2009,6/1/2010,1,55.7599983215332,,,,
3/12/2009,7/1/2010,1,56.2400016784668,,,,
3/12/2009,8/1/2010,1,56.7099990844727,,,,
3/12/2009,9/1/2010,1,57.1800003051758,,,,
3/12/2009,10/1/2010,1,57.6500015258789,,,,
3/12/2009,11/1/2010,1,58.1100006103516,,,,
3/12/2009,12/1/2010,1,58.560001373291,,,,
3/12/2009,1/1/2011,1,58.9599990844727,,,,
3/12/2009,2/1/2011,1,59.3600006103516,,,,
3/12/2009,3/1/2011,1,59.7599983215332,,,,
3/12/2009,4/1/2011,1,60.1599998474121,,,,
3/12/2009,5/1/2011,1,60.5400009155273,,,,
3/12/2009,6/1/2011,1,60.9099998474121,,,,
3/12/2009,7/1/2011,1,61.2599983215332,,,,
3/12/2009,8/1/2011,1,61.5999984741211,,,,
3/12/2009,9/1/2011,1,61.9300003051758,,,,
3/12/2009,10/1/2011,1,62.25,,,,
3/12/2009,11/1/2011,1,62.560001373291,,,,
3/12/2009,12/1/2011,1,62.8699989318848,,,,
3/12/2009,1/1/2012,1,63.1500015258789,,,,
3/12/2009,2/1/2012,1,63.4099998474121,,,,
3/12/2009,3/1/2012,1,63.6699981689453,,,,
3/12/2009,4/1/2012,1,63.9199981689453,,,,
3/12/2009,5/1/2012,1,64.1600036621094,,,,
3/12/2009,6/1/2012,1,64.3899993896484,,,,
3/12/2009,7/1/2012,1,64.5899963378906,,,,
3/12/2009,8/1/2012,1,64.7799987792969,,,,
3/12/2009,9/1/2012,1,64.9599990844727,,,,
3/12/2009,10/1/2012,1,65.1399993896484,,,,
3/12/2009,11/1/2012,1,65.3199996948242,,,,
3/12/2009,12/1/2012,1,65.5,,,,
3/12/2009,1/1/2013,1,65.6800003051758,,,,
3/12/2009,2/1/2013,1,65.8600006103516,,,,
3/12/2009,3/1/2013,1,66.0400009155273,,,,
3/12/2009,4/1/2013,1,66.2200012207031,,,,
3/12/2009,5/1/2013,1,66.4000015258789,,,,
3/12/2009,6/1/2013,1,66.5800018310547,,,,
3/12/2009,7/1/2013,1,66.7600021362305,,,,
3/12/2009,8/1/2013,1,66.9400024414063,,,,
3/12/2009,9/1/2013,1,67.120002746582,,,,
3/12/2009,10/1/2013,1,67.3000030517578,,,,
3/12/2009,11/1/2013,1,67.4800033569336,,,,
3/12/2009,12/1/2013,1,67.6600036621094,,,,
3/12/2009,1/1/2014,1,67.8499984741211,,,,
3/12/2009,2/1/2014,1,68.0400009155273,,,,
3/12/2009,3/1/2014,1,68.2300033569336,,,,
3/12/2009,4/1/2014,1,68.4100036621094,,,,
3/12/2009,5/1/2014,1,68.5899963378906,,,,
3/12/2009,6/1/2014,1,68.7699966430664,,,,
3/12/2009,7/1/2014,1,68.9499969482422,,,,
3/12/2009,8/1/2014,1,69.129997253418,,,,
3/12/2009,9/1/2014,1,69.3099975585938,,,,
3/12/2009,10/1/2014,1,69.4800033569336,,,,
3/12/2009,11/1/2014,1,69.6500015258789,,,,
3/12/2009,12/1/2014,1,69.8199996948242,,,,
3/12/2009,6/1/2015,1,70.8899993896484,,,,
3/12/2009,12/1/2015,1,71.9599990844727,,,,
3/12/2009,6/1/2016,1,72.9700012207031,,,,
3/12/2009,12/1/2016,1,73.9700012207031,,,,
3/12/2009,6/1/2017,1,74.870002746582,,,,
3/12/2009,12/1/2017,1,75.7699966430664,,,,
3/12/2009,4/1/2009,1,47.0299987792969,47.2200012207031,42.5099983215332,316566,
3/12/2009,5/1/2009,1,47.9700012207031,48.1800003051758,43.8800010681152,203658,
3/12/2009,6/1/2009,1,49.0099983215332,49.25,45.1100006103516,61654,
3/12/2009,4/1/2009,3,1.22640001773834,,,,
3/12/2009,5/1/2009,3,1.23759996891022,,,,
3/12/2009,6/1/2009,3,1.25909996032715,,,,
3/12/2009,7/1/2009,3,1.29159998893738,,,,
3/12/2009,8/1/2009,3,1.32260000705719,,,,
3/12/2009,9/1/2009,3,1.353600025177,,,,
3/12/2009,10/1/2009,3,1.3811000585556,,,,
3/12/2009,11/1/2009,3,1.40859997272491,,,,
3/12/2009,12/1/2009,3,1.43610000610352,,,,
3/12/2009,1/1/2010,3,1.46060001850128,,,,
3/12/2009,2/1/2010,3,1.47560000419617,,,,
3/12/2009,3/1/2010,3,1.47759997844696,,,,
3/12/2009,4/1/2010,3,1.47360002994537,,,,
3/12/2009,5/1/2010,3,1.478600025177,,,,
3/12/2009,6/1/2010,3,1.48810005187988,,,,
3/12/2009,7/1/2010,3,1.50859999656677,,,,
3/12/2009,8/1/2010,3,1.53159999847412,,,,
3/12/2009,9/1/2010,3,1.55560004711151,,,,
3/12/2009,10/1/2010,3,1.57659995555878,,,,
3/12/2009,11/1/2010,3,1.59710001945496,,,,
3/12/2009,12/1/2010,3,1.61759996414185,,,,
3/12/2009,1/1/2011,3,1.63259994983673,,,,
3/12/2009,2/1/2011,3,1.64660000801086,,,,
3/12/2009,3/1/2011,3,1.64709997177124,,,,
3/12/2009,4/1/2011,3,1.63810002803803,,,,
3/12/2009,5/1/2011,3,1.6311000585556,,,,
3/12/2009,6/1/2011,3,1.62559998035431,,,,
3/12/2009,7/1/2011,3,1.64059996604919,,,,
3/12/2009,8/1/2011,3,1.66059994697571,,,,
3/12/2009,9/1/2011,3,1.6845999956131,,,,
3/12/2009,10/1/2011,3,1.70710003376007,,,,
3/12/2009,11/1/2011,3,1.728600025177,,,,
3/12/2009,12/1/2011,3,1.7470999956131,,,,
3/12/2009,1/1/2012,3,1.76409995555878,,,,
3/12/2009,2/1/2012,3,1.78110003471375,,,,
3/12/2009,3/1/2012,3,1.79809999465942,,,,
3/12/2009,5/1/2009,4,1.3588000535965,,,,
3/12/2009,6/1/2009,4,1.36119997501373,,,,
3/12/2009,8/1/2009,4,1.35979998111725,,,,
3/12/2009,9/1/2009,4,1.35450005531311,,,,
3/12/2009,10/1/2009,4,1.26030004024506,,,,
3/12/2009,11/1/2009,4,1.26230001449585,,,,
3/12/2009,12/1/2009,4,1.27530002593994,,,,
3/12/2009,1/1/2010,4,1.29729998111725,,,,
3/12/2009,2/1/2010,4,1.32379996776581,,,,
3/12/2009,3/1/2010,4,1.35380005836487,,,,
3/12/2009,4/1/2010,4,1.49030005931854,,,,
3/12/2009,5/1/2010,4,1.50380003452301,,,,
3/12/2009,6/1/2010,4,1.50680005550385,,,,
3/12/2009,7/1/2010,4,1.50730001926422,,,,
3/12/2009,8/1/2010,4,1.5003000497818,,,,
3/12/2009,9/1/2010,4,1.48780000209808,,,,
3/12/2009,10/1/2010,4,1.38929998874664,,,,
3/12/2009,11/1/2010,4,1.38530004024506,,,,
3/12/2009,12/1/2010,4,1.3938000202179,,,,
3/12/2009,1/1/2011,4,1.4083000421524,,,,
3/12/2009,2/1/2011,4,1.43210005760193,,,,
3/12/2009,3/1/2011,4,1.46389997005463,,,,
3/12/2009,4/1/2011,4,1.59640002250671,,,,
3/12/2009,5/1/2011,4,1.60940003395081,,,,
3/12/2009,6/1/2011,4,1.60940003395081,,,,
3/12/2009,7/1/2011,4,1.60689997673035,,,,
3/12/2009,8/1/2011,4,1.60189998149872,,,,
3/12/2009,9/1/2011,4,1.59440004825592,,,,
3/12/2009,10/1/2011,4,1.48989999294281,,,,
3/12/2009,11/1/2011,4,1.4753999710083,,,,
3/12/2009,12/1/2011,4,1.47990000247955,,,,
3/12/2009,1/1/2012,4,1.49240005016327,,,,
3/12/2009,2/1/2012,4,1.51240003108978,,,,
3/12/2009,3/1/2012,4,1.53229999542236,,,,
3/12/2009,4/1/2009,4,1.34570002555847,1.355299949646,1.24039995670319,33433,
3/12/2009,7/1/2009,4,1.36099994182587,1.36469995975494,1.27100002765656,4987,
3/13/2009,6/1/2009,1,48.1100006103516,,,,
3/13/2009,7/1/2009,1,49.0499992370606,,,,
3/13/2009,8/1/2009,1,49.8699989318848,,,,
3/13/2009,9/1/2009,1,50.6300010681152,,,,
3/13/2009,10/1/2009,1,51.2099990844727,,,,
3/13/2009,11/1/2009,1,51.7599983215332,,,,
3/13/2009,1/1/2010,1,52.8199996948242,,,,
3/13/2009,2/1/2010,1,53.3300018310547,,,,
3/13/2009,3/1/2010,1,53.8499984741211,,,,
3/13/2009,4/1/2010,1,54.3699989318848,,,,
3/13/2009,5/1/2010,1,54.8800010681152,,,,
3/13/2009,6/1/2010,1,55.3800010681152,,,,
3/13/2009,7/1/2010,1,55.8300018310547,,,,
3/13/2009,8/1/2010,1,56.2700004577637,,,,
3/13/2009,9/1/2010,1,56.7000007629395,,,,
3/13/2009,10/1/2010,1,57.1300010681152,,,,
3/13/2009,11/1/2010,1,57.5499992370605,,,,
3/13/2009,12/1/2010,1,57.9599990844727,,,,
3/13/2009,1/1/2011,1,58.3600006103516,,,,
3/13/2009,2/1/2011,1,58.7599983215332,,,,
3/13/2009,3/1/2011,1,59.1500015258789,,,,
3/13/2009,4/1/2011,1,59.5400009155273,,,,
3/13/2009,5/1/2011,1,59.9199981689453,,,,
3/13/2009,6/1/2011,1,60.2799987792969,,,,
3/13/2009,7/1/2011,1,60.6300010681152,,,,
3/13/2009,8/1/2011,1,60.9599990844727,,,,
3/13/2009,9/1/2011,1,61.2900009155274,,,,
3/13/2009,10/1/2011,1,61.5999984741211,,,,
3/13/2009,11/1/2011,1,61.9099998474121,,,,
3/13/2009,12/1/2011,1,62.2099990844727,,,,
3/13/2009,1/1/2012,1,62.4700012207031,,,,
3/13/2009,2/1/2012,1,62.7099990844727,,,,
3/13/2009,3/1/2012,1,62.9500007629395,,,,
3/13/2009,4/1/2012,1,63.1800003051758,,,,
3/13/2009,5/1/2012,1,63.4000015258789,,,,
3/13/2009,6/1/2012,1,63.6100006103516,,,,
3/13/2009,7/1/2012,1,63.7799987792969,,,,
3/13/2009,8/1/2012,1,63.939998626709,,,,
3/13/2009,9/1/2012,1,64.0999984741211,,,,
3/13/2009,10/1/2012,1,64.2600021362305,,,,
3/13/2009,11/1/2012,1,64.4199981689453,,,,
3/13/2009,12/1/2012,1,64.5800018310547,,,,
3/13/2009,1/1/2013,1,64.75,,,,
3/13/2009,2/1/2013,1,64.9199981689453,,,,
3/13/2009,3/1/2013,1,65.0899963378906,,,,
3/13/2009,4/1/2013,1,65.2600021362305,,,,
3/13/2009,5/1/2013,1,65.4199981689453,,,,
3/13/2009,6/1/2013,1,65.5800018310547,,,,
3/13/2009,7/1/2013,1,65.7399978637695,,,,
3/13/2009,8/1/2013,1,65.9000015258789,,,,
3/13/2009,9/1/2013,1,66.0699996948242,,,,
3/13/2009,10/1/2013,1,66.2399978637695,,,,
3/13/2009,11/1/2013,1,66.4100036621094,,,,
3/13/2009,12/1/2013,1,66.5800018310547,,,,
3/13/2009,1/1/2014,1,66.7600021362305,,,,
3/13/2009,2/1/2014,1,66.9400024414063,,,,
3/13/2009,3/1/2014,1,67.1100006103516,,,,
3/13/2009,4/1/2014,1,67.2799987792969,,,,
3/13/2009,5/1/2014,1,67.4499969482422,,,,
3/13/2009,6/1/2014,1,67.620002746582,,,,
3/13/2009,7/1/2014,1,67.7900009155273,,,,
3/13/2009,8/1/2014,1,67.9599990844727,,,,
3/13/2009,9/1/2014,1,68.129997253418,,,,
3/13/2009,10/1/2014,1,68.2900009155273,,,,
3/13/2009,11/1/2014,1,68.4499969482422,,,,
3/13/2009,12/1/2014,1,68.5999984741211,,,,
3/13/2009,6/1/2015,1,69.5899963378906,,,,
3/13/2009,12/1/2015,1,70.5800018310547,,,,
3/13/2009,6/1/2016,1,71.5299987792969,,,,
3/13/2009,12/1/2016,1,72.4800033569336,,,,
3/13/2009,6/1/2017,1,73.379997253418,,,,
3/13/2009,12/1/2017,1,74.2799987792969,,,,
3/13/2009,4/1/2009,1,46.25,48.1399993896484,45.5999984741211,221028,
3/13/2009,5/1/2009,1,47.0299987792969,48.9000015258789,46.560001373291,126309,
3/13/2009,12/1/2009,1,52.2999992370606,53.7400016784668,51.9900016784668,15468,
3/13/2009,6/1/2009,3,1.23010003566742,,,,
3/13/2009,7/1/2009,3,1.26259994506836,,,,
3/13/2009,8/1/2009,3,1.29359996318817,,,,
3/13/2009,10/1/2009,3,1.35160005092621,,,,
3/13/2009,11/1/2009,3,1.37909996509552,,,,
3/13/2009,12/1/2009,3,1.40659999847412,,,,
3/13/2009,1/1/2010,3,1.43159997463226,,,,
3/13/2009,2/1/2010,3,1.44710004329681,,,,
3/13/2009,3/1/2010,3,1.45009994506836,,,,
3/13/2009,4/1/2010,3,1.44659996032715,,,,
3/13/2009,5/1/2010,3,1.45260000228882,,,,
3/13/2009,6/1/2010,3,1.46410000324249,,,,
3/13/2009,7/1/2010,3,1.48559999465942,,,,
3/13/2009,8/1/2010,3,1.50909996032715,,,,
3/13/2009,9/1/2010,3,1.53310000896454,,,,
3/13/2009,10/1/2010,3,1.55410003662109,,,,
3/13/2009,11/1/2010,3,1.57459998130798,,,,
3/13/2009,12/1/2010,3,1.5945999622345,,,,
3/13/2009,1/1/2011,3,1.60909998416901,,,,
3/13/2009,2/1/2011,3,1.62259995937347,,,,
3/13/2009,3/1/2011,3,1.62310004234314,,,,
3/13/2009,4/1/2011,3,1.61409997940063,,,,
3/13/2009,5/1/2011,3,1.60710000991821,,,,
3/13/2009,6/1/2011,3,1.60160005092621,,,,
3/13/2009,7/1/2011,3,1.61660003662109,,,,
3/13/2009,8/1/2011,3,1.63610005378723,,,,
3/13/2009,9/1/2011,3,1.65910005569458,,,,
3/13/2009,10/1/2011,3,1.68060004711151,,,,
3/13/2009,11/1/2011,3,1.7010999917984,,,,
3/13/2009,12/1/2011,3,1.7195999622345,,,,
3/13/2009,1/1/2012,3,1.73660004138947,,,,
3/13/2009,2/1/2012,3,1.75360000133514,,,,
3/13/2009,3/1/2012,3,1.77059996128082,,,,
3/13/2009,4/1/2009,3,1.19719994068146,1.25179994106293,1.19000005722046,27714,
3/13/2009,5/1/2009,3,1.20759999752045,1.26189994812012,1.20099997520447,13195,
3/13/2009,9/1/2009,3,1.32459998130798,1.36249995231628,1.32140004634857,3216,
3/13/2009,4/1/2009,4,1.35290002822876,1.39300000667572,1.32599997520447,29126,
3/13/2009,5/1/2009,4,1.3617000579834,1.40030002593994,1.33819997310638,16793,
3/13/2009,6/1/2009,4,1.36029994487762,1.39600002765656,1.34350001811981,8581,
3/13/2009,7/1/2009,4,1.35769999027252,1.38370001316071,1.34370005130768,1996,
3/13/2009,8/1/2009,4,1.3532999753952,1.38950002193451,1.33980000019073,1539,
3/13/2009,9/1/2009,4,1.34700000286102,1.369500041008,1.33840000629425,1562,
3/13/2009,10/1/2009,4,1.25150001049042,1.28970003128052,1.2418999671936,1254,
3/13/2009,11/1/2009,4,1.25349998474121,1.27890002727509,1.26699995994568,599,
3/13/2009,12/1/2009,4,1.2664999961853,1.29250001907349,1.25520002841949,546,
3/13/2009,1/1/2010,4,1.28849995136261,1.32000005245209,1.29639995098114,342,
3/13/2009,2/1/2010,4,1.31500005722046,0,0,0,
3/13/2009,3/1/2010,4,1.34500002861023,0,0,0,
3/13/2009,4/1/2010,4,1.4815000295639,0,0,0,
3/13/2009,5/1/2010,4,1.49500000476837,0,0,0,
3/13/2009,6/1/2010,4,1.49800002574921,0,0,0,
3/13/2009,7/1/2010,4,1.49849998950958,0,0,0,
3/13/2009,8/1/2010,4,1.49150002002716,0,0,0,
3/13/2009,9/1/2010,4,1.47899997234344,0,0,0,
3/13/2009,10/1/2010,4,1.380499958992,0,0,0,
3/13/2009,11/1/2010,4,1.37650001049042,0,0,0,
3/13/2009,12/1/2010,4,1.38499999046326,0,0,0,
3/13/2009,1/1/2011,4,1.39950001239777,0,0,0,
3/13/2009,2/1/2011,4,1.42330002784729,0,0,0,
3/13/2009,3/1/2011,4,1.45510005950928,0,0,0,
3/13/2009,4/1/2011,4,1.58759999275208,0,0,0,
3/13/2009,5/1/2011,4,1.60060000419617,0,0,0,
3/13/2009,6/1/2011,4,1.60060000419617,0,0,0,
3/13/2009,7/1/2011,4,1.59809994697571,0,0,0,
3/13/2009,8/1/2011,4,1.59309995174408,0,0,0,
3/13/2009,9/1/2011,4,1.58560001850128,0,0,0,
3/13/2009,10/1/2011,4,1.48109996318817,0,0,0,
3/13/2009,11/1/2011,4,1.46659994125366,0,0,0,
3/13/2009,12/1/2011,4,1.47109997272491,0,0,0,
3/13/2009,1/1/2012,4,1.48360002040863,0,0,0,
3/13/2009,2/1/2012,4,1.50360000133514,0,0,0,
3/13/2009,3/1/2012,4,1.52349996566772,0,0,0,
3/16/2009,6/1/2009,1,49.1100006103516,,,,
3/16/2009,7/1/2009,1,49.9599990844727,,,,
3/16/2009,8/1/2009,1,50.6800003051758,,,,
3/16/2009,9/1/2009,1,51.3800010681152,,,,
3/16/2009,10/1/2009,1,51.9900016784668,,,,
3/16/2009,11/1/2009,1,52.5900001525879,,,,
3/16/2009,12/1/2009,1,53.1800003051758,,,,
3/16/2009,1/1/2010,1,53.7299995422363,,,,
3/16/2009,2/1/2010,1,54.2700004577637,,,,
3/16/2009,3/1/2010,1,54.7999992370606,,,,
3/16/2009,4/1/2010,1,55.3199996948242,,,,
3/16/2009,5/1/2010,1,55.7999992370606,,,,
3/16/2009,6/1/2010,1,56.2700004577637,,,,
3/16/2009,7/1/2010,1,56.689998626709,,,,
3/16/2009,8/1/2010,1,57.0800018310547,,,,
3/16/2009,9/1/2010,1,57.4599990844727,,,,
3/16/2009,10/1/2010,1,57.8400001525879,,,,
3/16/2009,11/1/2010,1,58.2000007629395,,,,
3/16/2009,12/1/2010,1,58.5499992370606,,,,
3/16/2009,1/1/2011,1,58.8800010681152,,,,
3/16/2009,2/1/2011,1,59.2099990844727,,,,
3/16/2009,3/1/2011,1,59.5299987792969,,,,
3/16/2009,4/1/2011,1,59.8499984741211,,,,
3/16/2009,5/1/2011,1,60.1599998474121,,,,
3/16/2009,6/1/2011,1,60.4500007629395,,,,
3/16/2009,7/1/2011,1,60.7299995422363,,,,
3/16/2009,8/1/2011,1,60.9900016784668,,,,
3/16/2009,9/1/2011,1,61.25,,,,
3/16/2009,10/1/2011,1,61.4900016784668,,,,
3/16/2009,11/1/2011,1,61.7299995422363,,,,
3/16/2009,12/1/2011,1,61.9599990844727,,,,
3/16/2009,1/1/2012,1,62.2000007629395,,,,
3/16/2009,2/1/2012,1,62.4199981689453,,,,
3/16/2009,3/1/2012,1,62.6399993896484,,,,
3/16/2009,4/1/2012,1,62.8499984741211,,,,
3/16/2009,5/1/2012,1,63.0499992370605,,,,
3/16/2009,6/1/2012,1,63.2400016784668,,,,
3/16/2009,7/1/2012,1,63.3899993896484,,,,
3/16/2009,8/1/2012,1,63.5299987792969,,,,
3/16/2009,9/1/2012,1,63.6699981689453,,,,
3/16/2009,10/1/2012,1,63.810001373291,,,,
3/16/2009,11/1/2012,1,63.9500007629395,,,,
3/16/2009,12/1/2012,1,64.0899963378906,,,,
3/16/2009,1/1/2013,1,64.2600021362305,,,,
3/16/2009,2/1/2013,1,64.4199981689453,,,,
3/16/2009,3/1/2013,1,64.5800018310547,,,,
3/16/2009,4/1/2013,1,64.7399978637695,,,,
3/16/2009,5/1/2013,1,64.9000015258789,,,,
3/16/2009,6/1/2013,1,65.0599975585938,,,,
3/16/2009,7/1/2013,1,65.2200012207031,,,,
3/16/2009,8/1/2013,1,65.379997253418,,,,
3/16/2009,9/1/2013,1,65.5500030517578,,,,
3/16/2009,10/1/2013,1,65.7200012207031,,,,
3/16/2009,11/1/2013,1,65.879997253418,,,,
3/16/2009,12/1/2013,1,66.0400009155273,,,,
3/16/2009,1/1/2014,1,66.2099990844727,,,,
3/16/2009,2/1/2014,1,66.379997253418,,,,
3/16/2009,3/1/2014,1,66.5400009155273,,,,
3/16/2009,4/1/2014,1,66.6999969482422,,,,
3/16/2009,5/1/2014,1,66.8600006103516,,,,
3/16/2009,6/1/2014,1,67.0199966430664,,,,
3/16/2009,7/1/2014,1,67.1800003051758,,,,
3/16/2009,8/1/2014,1,67.3399963378906,,,,
3/16/2009,9/1/2014,1,67.5,,,,
3/16/2009,10/1/2014,1,67.6500015258789,,,,
3/16/2009,11/1/2014,1,67.8000030517578,,,,
3/16/2009,12/1/2014,1,67.9499969482422,,,,
3/16/2009,6/1/2015,1,68.9000015258789,,,,
3/16/2009,12/1/2015,1,69.8499984741211,,,,
3/16/2009,6/1/2016,1,70.8000030517578,,,,
3/16/2009,12/1/2016,1,71.75,,,,
3/16/2009,6/1/2017,1,72.6500015258789,,,,
3/16/2009,12/1/2017,1,73.5500030517578,,,,
3/16/2009,4/1/2009,1,47.3499984741211,47.6300010681152,43.6199989318848,240078,
3/16/2009,5/1/2009,1,48.0499992370605,48.2900009155273,44.7200012207031,160952,
3/16/2009,5/1/2009,3,1.22549998760223,,,,
3/16/2009,6/1/2009,3,1.24950003623962,,,,
3/16/2009,7/1/2009,3,1.28149998188019,,,,
3/16/2009,8/1/2009,3,1.31299996376038,,,,
3/16/2009,9/1/2009,3,1.34549999237061,,,,
3/16/2009,10/1/2009,3,1.37399995326996,,,,
3/16/2009,11/1/2009,3,1.40299999713898,,,,
3/16/2009,12/1/2009,3,1.432000041008,,,,
3/16/2009,1/1/2010,3,1.45799994468689,,,,
3/16/2009,2/1/2010,3,1.47399997711182,,,,
3/16/2009,3/1/2010,3,1.47749996185303,,,,
3/16/2009,4/1/2010,3,1.47449994087219,,,,
3/16/2009,5/1/2010,3,1.48049998283386,,,,
3/16/2009,6/1/2010,3,1.49300003051758,,,,
3/16/2009,7/1/2010,3,1.51450002193451,,,,
3/16/2009,8/1/2010,3,1.53799998760223,,,,
3/16/2009,9/1/2010,3,1.56149995326996,,,,
3/16/2009,10/1/2010,3,1.58200001716614,,,,
3/16/2009,11/1/2010,3,1.60199999809265,,,,
3/16/2009,12/1/2010,3,1.62199997901917,,,,
3/16/2009,1/1/2011,3,1.63650000095367,,,,
3/16/2009,2/1/2011,3,1.64900004863739,,,,
3/16/2009,3/1/2011,3,1.64849996566772,,,,
3/16/2009,4/1/2011,3,1.63849997520447,,,,
3/16/2009,5/1/2011,3,1.63100004196167,,,,
3/16/2009,6/1/2011,3,1.625,,,,
3/16/2009,7/1/2011,3,1.63950002193451,,,,
3/16/2009,8/1/2011,3,1.65849995613098,,,,
3/16/2009,9/1/2011,3,1.68050003051758,,,,
3/16/2009,10/1/2011,3,1.70099997520447,,,,
3/16/2009,11/1/2011,3,1.72049999237061,,,,
3/16/2009,12/1/2011,3,1.7389999628067,,,,
3/16/2009,1/1/2012,3,1.75600004196167,,,,
3/16/2009,2/1/2012,3,1.77300000190735,,,,
3/16/2009,3/1/2012,3,1.78999996185303,,,,
3/16/2009,4/1/2009,3,1.21300005912781,1.22650003433228,1.14300000667572,34448,
3/16/2009,4/1/2009,4,1.36730003356934,,,,
3/16/2009,5/1/2009,4,1.37800002098084,,,,
3/16/2009,6/1/2009,4,1.37689995765686,,,,
3/16/2009,7/1/2009,4,1.37360000610352,,,,
3/16/2009,8/1/2009,4,1.36899995803833,,,,
3/16/2009,9/1/2009,4,1.36230003833771,,,,
3/16/2009,10/1/2009,4,1.26629996299744,,,,
3/16/2009,11/1/2009,4,1.26830005645752,,,,
3/16/2009,12/1/2009,4,1.28180003166199,,,,
3/16/2009,1/1/2010,4,1.30429995059967,,,,
3/16/2009,2/1/2010,4,1.33080005645752,,,,
3/16/2009,3/1/2010,4,1.36080002784729,,,,
3/16/2009,4/1/2010,4,1.49730002880096,,,,
3/16/2009,5/1/2010,4,1.51080000400543,,,,
3/16/2009,6/1/2010,4,1.51380002498627,,,,
3/16/2009,7/1/2010,4,1.51429998874664,,,,
3/16/2009,8/1/2010,4,1.50730001926422,,,,
3/16/2009,9/1/2010,4,1.49479997158051,,,,
3/16/2009,10/1/2010,4,1.39730000495911,,,,
3/16/2009,11/1/2010,4,1.39429998397827,,,,
3/16/2009,12/1/2010,4,1.40279996395111,,,,
3/16/2009,1/1/2011,4,1.41729998588562,,,,
3/16/2009,2/1/2011,4,1.44110000133514,,,,
3/16/2009,3/1/2011,4,1.47290003299713,,,,
3/16/2009,4/1/2011,4,1.60539996623993,,,,
3/16/2009,5/1/2011,4,1.61839997768402,,,,
3/16/2009,6/1/2011,4,1.61839997768402,,,,
3/16/2009,7/1/2011,4,1.61590003967285,,,,
3/16/2009,8/1/2011,4,1.61090004444122,,,,
3/16/2009,9/1/2011,4,1.60339999198914,,,,
3/16/2009,10/1/2011,4,1.49890005588532,,,,
3/16/2009,11/1/2011,4,1.48440003395081,,,,
3/16/2009,12/1/2011,4,1.48889994621277,,,,
3/16/2009,1/1/2012,4,1.50139999389648,,,,
3/16/2009,2/1/2012,4,1.521399974823,,,,
3/16/2009,3/1/2012,4,1.54130005836487,,,,
3/17/2009,8/1/2009,1,53.0400009155273,,,,
3/17/2009,9/1/2009,1,53.810001373291,,,,
3/17/2009,10/1/2009,1,54.3899993896484,,,,
3/17/2009,11/1/2009,1,54.939998626709,,,,
3/17/2009,1/1/2010,1,56,,,,
3/17/2009,2/1/2010,1,56.5099983215332,,,,
3/17/2009,3/1/2010,1,57.0099983215332,,,,
3/17/2009,4/1/2010,1,57.5,,,,
3/17/2009,5/1/2010,1,57.9500007629395,,,,
3/17/2009,6/1/2010,1,58.3899993896484,,,,
3/17/2009,7/1/2010,1,58.7999992370605,,,,
3/17/2009,8/1/2010,1,59.1800003051758,,,,
3/17/2009,9/1/2010,1,59.5499992370606,,,,
3/17/2009,10/1/2010,1,59.9199981689453,,,,
3/17/2009,11/1/2010,1,60.2700004577637,,,,
3/17/2009,1/1/2011,1,60.939998626709,,,,
3/17/2009,2/1/2011,1,61.2700004577637,,,,
3/17/2009,3/1/2011,1,61.5900001525879,,,,
3/17/2009,4/1/2011,1,61.9099998474121,,,,
3/17/2009,5/1/2011,1,62.2200012207031,,,,
3/17/2009,6/1/2011,1,62.5099983215332,,,,
3/17/2009,7/1/2011,1,62.7900009155273,,,,
3/17/2009,8/1/2011,1,63.0499992370605,,,,
3/17/2009,9/1/2011,1,63.310001373291,,,,
3/17/2009,10/1/2011,1,63.5499992370606,,,,
3/17/2009,11/1/2011,1,63.7900009155274,,,,
3/17/2009,1/1/2012,1,64.25,,,,
3/17/2009,2/1/2012,1,64.4599990844727,,,,
3/17/2009,3/1/2012,1,64.6699981689453,,,,
3/17/2009,4/1/2012,1,64.870002746582,,,,
3/17/2009,5/1/2012,1,65.0699996948242,,,,
3/17/2009,6/1/2012,1,65.2600021362305,,,,
3/17/2009,7/1/2012,1,65.4000015258789,,,,
3/17/2009,8/1/2012,1,65.5400009155273,,,,
3/17/2009,9/1/2012,1,65.6800003051758,,,,
3/17/2009,10/1/2012,1,65.8099975585938,,,,
3/17/2009,11/1/2012,1,65.9400024414063,,,,
3/17/2009,12/1/2012,1,66.0699996948242,,,,
3/17/2009,1/1/2013,1,66.2300033569336,,,,
3/17/2009,2/1/2013,1,66.3899993896484,,,,
3/17/2009,3/1/2013,1,66.5500030517578,,,,
3/17/2009,4/1/2013,1,66.7099990844727,,,,
3/17/2009,5/1/2013,1,66.870002746582,,,,
3/17/2009,6/1/2013,1,67.0199966430664,,,,
3/17/2009,7/1/2013,1,67.1699981689453,,,,
3/17/2009,8/1/2013,1,67.3300018310547,,,,
3/17/2009,9/1/2013,1,67.4899978637695,,,,
3/17/2009,10/1/2013,1,67.6500015258789,,,,
3/17/2009,11/1/2013,1,67.8099975585937,,,,
3/17/2009,12/1/2013,1,67.9700012207031,,,,
3/17/2009,1/1/2014,1,68.1399993896484,,,,
3/17/2009,2/1/2014,1,68.3099975585938,,,,
3/17/2009,3/1/2014,1,68.4700012207031,,,,
3/17/2009,4/1/2014,1,68.629997253418,,,,
3/17/2009,5/1/2014,1,68.7900009155274,,,,
3/17/2009,6/1/2014,1,68.9499969482422,,,,
3/17/2009,7/1/2014,1,69.1100006103516,,,,
3/17/2009,8/1/2014,1,69.2699966430664,,,,
3/17/2009,9/1/2014,1,69.4300003051758,,,,
3/17/2009,10/1/2014,1,69.5800018310547,,,,
3/17/2009,11/1/2014,1,69.7300033569336,,,,
3/17/2009,12/1/2014,1,69.870002746582,,,,
3/17/2009,6/1/2015,1,70.8199996948242,,,,
3/17/2009,12/1/2015,1,71.7699966430664,,,,
3/17/2009,6/1/2016,1,72.6900024414063,,,,
3/17/2009,12/1/2016,1,73.6100006103516,,,,
3/17/2009,6/1/2017,1,74.5100021362305,,,,
3/17/2009,12/1/2017,1,75.4100036621094,,,,
3/17/2009,4/1/2009,1,49.1599998474121,49.8199996948242,46.5299987792969,214930,
3/17/2009,5/1/2009,1,50.0400009155274,50.5999984741211,47.2099990844727,166614,
3/17/2009,6/1/2009,1,51.2099990844727,51.7000007629395,48.189998626709,52398,
3/17/2009,7/1/2009,1,52.1800003051758,52.5999984741211,49.1300010681152,18938,
3/17/2009,12/1/2009,1,55.4799995422363,55.8600006103516,52.3499984741211,25050,
3/17/2009,12/1/2010,1,60.6100006103516,60.75,57.7400016784668,8075,
3/17/2009,12/1/2011,1,64.0199966430664,64.25,62.2299995422363,1992,
3/17/2009,7/1/2009,3,1.34070003032684,,,,
3/17/2009,8/1/2009,3,1.37119996547699,,,,
3/17/2009,9/1/2009,3,1.40320003032684,,,,
3/17/2009,10/1/2009,3,1.43120002746582,,,,
3/17/2009,11/1/2009,3,1.45969998836517,,,,
3/17/2009,12/1/2009,3,1.48870003223419,,,,
3/17/2009,1/1/2010,3,1.51470005512238,,,,
3/17/2009,2/1/2010,3,1.53020000457764,,,,
3/17/2009,3/1/2010,3,1.53320002555847,,,,
3/17/2009,4/1/2010,3,1.52970004081726,,,,
3/17/2009,5/1/2010,3,1.53419995307922,,,,
3/17/2009,6/1/2010,3,1.54620003700256,,,,
3/17/2009,7/1/2010,3,1.56620001792908,,,,
3/17/2009,8/1/2010,3,1.58920001983643,,,,
3/17/2009,9/1/2010,3,1.61269998550415,,,,
3/17/2009,10/1/2010,3,1.63370001316071,,,,
3/17/2009,11/1/2010,3,1.6541999578476,,,,
3/17/2009,12/1/2010,3,1.67519998550415,,,,
3/17/2009,1/1/2011,3,1.6907000541687,,,,
3/17/2009,2/1/2011,3,1.70220005512238,,,,
3/17/2009,3/1/2011,3,1.70070004463196,,,,
3/17/2009,4/1/2011,3,1.68970000743866,,,,
3/17/2009,5/1/2011,3,1.6816999912262,,,,
3/17/2009,6/1/2011,3,1.67519998550415,,,,
3/17/2009,7/1/2011,3,1.68920004367828,,,,
3/17/2009,8/1/2011,3,1.707200050354,,,,
3/17/2009,9/1/2011,3,1.72819995880127,,,,
3/17/2009,10/1/2011,3,1.74769997596741,,,,
3/17/2009,11/1/2011,3,1.76670002937317,,,,
3/17/2009,12/1/2011,3,1.78519999980927,,,,
3/17/2009,1/1/2012,3,1.80219995975494,,,,
3/17/2009,2/1/2012,3,1.81920003890991,,,,
3/17/2009,3/1/2012,3,1.83619999885559,,,,
3/17/2009,4/1/2009,3,1.27470004558563,1.28729999065399,1.19000005722046,31981,
3/17/2009,5/1/2009,3,1.2882000207901,1.29999995231628,1.20389997959137,16936,
3/17/2009,6/1/2009,3,1.31019997596741,1.32260000705719,1.23000001907349,10056,
3/17/2009,7/1/2009,4,1.43190002441406,,,,
3/17/2009,8/1/2009,4,1.4264999628067,,,,
3/17/2009,9/1/2009,4,1.41980004310608,,,,
3/17/2009,10/1/2009,4,1.32379996776581,,,,
3/17/2009,11/1/2009,4,1.32529997825623,,,,
3/17/2009,12/1/2009,4,1.33930003643036,,,,
3/17/2009,1/1/2010,4,1.36179995536804,,,,
3/17/2009,2/1/2010,4,1.3882999420166,,,,
3/17/2009,3/1/2010,4,1.41830003261566,,,,
3/17/2009,4/1/2010,4,1.55480003356934,,,,
3/17/2009,5/1/2010,4,1.5683000087738,,,,
3/17/2009,6/1/2010,4,1.57130002975464,,,,
3/17/2009,7/1/2010,4,1.57179999351501,,,,
3/17/2009,8/1/2010,4,1.56480002403259,,,,
3/17/2009,9/1/2010,4,1.55229997634888,,,,
3/17/2009,10/1/2010,4,1.45480000972748,,,,
3/17/2009,11/1/2010,4,1.45179998874664,,,,
3/17/2009,12/1/2010,4,1.46029996871948,,,,
3/17/2009,1/1/2011,4,1.47479999065399,,,,
3/17/2009,2/1/2011,4,1.49860000610352,,,,
3/17/2009,3/1/2011,4,1.5304000377655,,,,
3/17/2009,4/1/2011,4,1.6628999710083,,,,
3/17/2009,5/1/2011,4,1.67589998245239,,,,
3/17/2009,6/1/2011,4,1.67589998245239,,,,
3/17/2009,7/1/2011,4,1.67340004444122,,,,
3/17/2009,8/1/2011,4,1.66840004920959,,,,
3/17/2009,9/1/2011,4,1.66089999675751,,,,
3/17/2009,10/1/2011,4,1.5563999414444,,,,
3/17/2009,11/1/2011,4,1.54190003871918,,,,
3/17/2009,12/1/2011,4,1.54639995098114,,,,
3/17/2009,1/1/2012,4,1.55889999866486,,,,
3/17/2009,2/1/2012,4,1.57889997959137,,,,
3/17/2009,3/1/2012,4,1.59879994392395,,,,
3/17/2009,4/1/2009,4,1.42379999160767,1.42999994754791,1.35099995136261,30260,
3/17/2009,5/1/2009,4,1.43620002269745,1.44219994544983,1.3643000125885,22948,
3/17/2009,6/1/2009,4,1.43610000610352,1.44289994239807,1.36730003356934,11058,
3/18/2009,1/1/2010,1,56.310001373291,,,,
3/18/2009,2/1/2010,1,56.9099998474121,,,,
3/18/2009,3/1/2010,1,57.4900016784668,,,,
3/18/2009,4/1/2010,1,58.0200004577637,,,,
3/18/2009,5/1/2010,1,58.5200004577637,,,,
3/18/2009,6/1/2010,1,58.9799995422363,,,,
3/18/2009,7/1/2010,1,59.4099998474121,,,,
3/18/2009,8/1/2010,1,59.8199996948242,,,,
3/18/2009,9/1/2010,1,60.2200012207031,,,,
3/18/2009,10/1/2010,1,60.6199989318848,,,,
3/18/2009,11/1/2010,1,61.0099983215332,,,,
3/18/2009,1/1/2011,1,61.75,,,,
3/18/2009,2/1/2011,1,62.1100006103516,,,,
3/18/2009,3/1/2011,1,62.4700012207031,,,,
3/18/2009,4/1/2011,1,62.8199996948242,,,,
3/18/2009,5/1/2011,1,63.1599998474121,,,,
3/18/2009,6/1/2011,1,63.4900016784668,,,,
3/18/2009,7/1/2011,1,63.810001373291,,,,
3/18/2009,8/1/2011,1,64.1100006103516,,,,
3/18/2009,9/1/2011,1,64.4000015258789,,,,
3/18/2009,10/1/2011,1,64.6699981689453,,,,
3/18/2009,11/1/2011,1,64.9400024414063,,,,
3/18/2009,1/1/2012,1,65.4499969482422,,,,
3/18/2009,2/1/2012,1,65.6800003051758,,,,
3/18/2009,3/1/2012,1,65.9000015258789,,,,
3/18/2009,4/1/2012,1,66.120002746582,,,,
3/18/2009,5/1/2012,1,66.3300018310547,,,,
3/18/2009,6/1/2012,1,66.5299987792969,,,,
3/18/2009,7/1/2012,1,66.6800003051758,,,,
3/18/2009,8/1/2012,1,66.8300018310547,,,,
3/18/2009,9/1/2012,1,66.9800033569336,,,,
3/18/2009,10/1/2012,1,67.129997253418,,,,
3/18/2009,11/1/2012,1,67.2799987792969,,,,
3/18/2009,12/1/2012,1,67.4300003051758,,,,
3/18/2009,1/1/2013,1,67.5999984741211,,,,
3/18/2009,2/1/2013,1,67.7699966430664,,,,
3/18/2009,3/1/2013,1,67.9400024414062,,,,
3/18/2009,4/1/2013,1,68.1100006103516,,,,
3/18/2009,5/1/2013,1,68.2799987792969,,,,
3/18/2009,6/1/2013,1,68.4499969482422,,,,
3/18/2009,7/1/2013,1,68.620002746582,,,,
3/18/2009,8/1/2013,1,68.7900009155274,,,,
3/18/2009,9/1/2013,1,68.9599990844727,,,,
3/18/2009,10/1/2013,1,69.129997253418,,,,
3/18/2009,11/1/2013,1,69.3000030517578,,,,
3/18/2009,1/1/2014,1,69.6399993896484,,,,
3/18/2009,2/1/2014,1,69.8099975585938,,,,
3/18/2009,3/1/2014,1,69.9800033569336,,,,
3/18/2009,4/1/2014,1,70.1500015258789,,,,
3/18/2009,5/1/2014,1,70.3199996948242,,,,
3/18/2009,6/1/2014,1,70.4800033569336,,,,
3/18/2009,7/1/2014,1,70.6399993896484,,,,
3/18/2009,8/1/2014,1,70.8000030517578,,,,
3/18/2009,9/1/2014,1,70.9599990844727,,,,
3/18/2009,10/1/2014,1,71.120002746582,,,,
3/18/2009,11/1/2014,1,71.2699966430664,,,,
3/18/2009,12/1/2014,1,71.4199981689453,,,,
3/18/2009,6/1/2015,1,72.370002746582,,,,
3/18/2009,12/1/2015,1,73.3199996948242,,,,
3/18/2009,6/1/2016,1,74.2399978637695,,,,
3/18/2009,12/1/2016,1,75.1600036621094,,,,
3/18/2009,6/1/2017,1,76.0599975585938,,,,
3/18/2009,12/1/2017,1,76.9599990844727,,,,
3/18/2009,4/1/2009,1,48.1399993896484,49.8699989318848,46.9199981689453,125337,
3/18/2009,5/1/2009,1,48.9000015258789,50.5999984741211,47.7099990844727,212517,
3/18/2009,6/1/2009,1,50.3499984741211,51.9900016784668,49.060001373291,77405,
3/18/2009,7/1/2009,1,51.6399993896484,53.2400016784668,50.2299995422363,23003,
3/18/2009,8/1/2009,1,52.7299995422363,54.1100006103516,51.2200012207031,9720,
3/18/2009,9/1/2009,1,53.6599998474121,55.0099983215332,52.310001373291,10510,
3/18/2009,10/1/2009,1,54.3699989318848,55.6800003051758,53.0099983215332,5817,
3/18/2009,11/1/2009,1,55.0299987792969,56.2999992370605,53.7000007629395,4566,
3/18/2009,12/1/2009,1,55.689998626709,57.25,54.3199996948242,24252,
3/18/2009,12/1/2010,1,61.3899993896484,62.75,60.2000007629395,7996,
3/18/2009,12/1/2011,1,65.1999969482422,66.6600036621094,64.25,3478,
3/18/2009,12/1/2013,1,69.4700012207031,69.5,69.0199966430664,581,
3/18/2009,4/1/2009,3,1.26400005817413,,,,
3/18/2009,6/1/2009,3,1.30219995975494,,,,
3/18/2009,10/1/2009,3,1.42569994926453,,,,
3/18/2009,11/1/2009,3,1.45620000362396,,,,
3/18/2009,1/1/2010,3,1.51470005512238,,,,
3/18/2009,2/1/2010,3,1.53170001506805,,,,
3/18/2009,3/1/2010,3,1.53670001029968,,,,
3/18/2009,4/1/2010,3,1.53519999980927,,,,
3/18/2009,5/1/2010,3,1.54069995880127,,,,
3/18/2009,6/1/2010,3,1.55369997024536,,,,
3/18/2009,7/1/2010,3,1.57420003414154,,,,
3/18/2009,8/1/2010,3,1.59819996356964,,,,
3/18/2009,9/1/2010,3,1.62220001220703,,,,
3/18/2009,10/1/2010,3,1.64370000362396,,,,
3/18/2009,11/1/2010,3,1.66419994831085,,,,
3/18/2009,12/1/2010,3,1.68570005893707,,,,
3/18/2009,1/1/2011,3,1.70169997215271,,,,
3/18/2009,2/1/2011,3,1.71370005607605,,,,
3/18/2009,3/1/2011,3,1.71270000934601,,,,
3/18/2009,4/1/2011,3,1.70220005512238,,,,
3/18/2009,5/1/2011,3,1.69470000267029,,,,
3/18/2009,6/1/2011,3,1.68869996070862,,,,
3/18/2009,7/1/2011,3,1.70319998264313,,,,
3/18/2009,8/1/2011,3,1.72169995307922,,,,
3/18/2009,9/1/2011,3,1.74319994449615,,,,
3/18/2009,10/1/2011,3,1.76320004463196,,,,
3/18/2009,11/1/2011,3,1.78269994258881,,,,
3/18/2009,12/1/2011,3,1.80169999599457,,,,
3/18/2009,1/1/2012,3,1.81869995594025,,,,
3/18/2009,2/1/2012,3,1.83570003509521,,,,
3/18/2009,3/1/2012,3,1.85269999504089,,,,
3/18/2009,5/1/2009,3,1.2791999578476,1.31659996509552,1.24730002880096,16446,
3/18/2009,7/1/2009,3,1.33270001411438,1.36839997768402,1.30550003051758,4159,
3/18/2009,8/1/2009,3,1.36370003223419,1.39760005474091,1.33910000324249,2093,
3/18/2009,9/1/2009,3,1.39619994163513,1.42799997329712,1.37999999523163,2337,
3/18/2009,12/1/2009,3,1.48720002174377,1.52310001850128,1.45650005340576,3484,
3/18/2009,7/1/2009,4,1.39530003070831,,,,
3/18/2009,8/1/2009,4,1.39579999446869,,,,
3/18/2009,9/1/2009,4,1.39419996738434,,,,
3/18/2009,10/1/2009,4,1.30420005321503,,,,
3/18/2009,11/1/2009,4,1.30620002746582,,,,
3/18/2009,12/1/2009,4,1.32070004940033,,,,
3/18/2009,1/1/2010,4,1.34319996833801,,,,
3/18/2009,2/1/2010,4,1.36969995498657,,,,
3/18/2009,3/1/2010,4,1.39970004558563,,,,
3/18/2009,4/1/2010,4,1.53620004653931,,,,
3/18/2009,5/1/2010,4,1.54970002174377,,,,
3/18/2009,6/1/2010,4,1.55270004272461,,,,
3/18/2009,7/1/2010,4,1.55320000648499,,,,
3/18/2009,8/1/2010,4,1.54620003700256,,,,
3/18/2009,9/1/2010,4,1.53369998931885,,,,
3/18/2009,10/1/2010,4,1.43620002269745,,,,
3/18/2009,11/1/2010,4,1.43320000171661,,,,
3/18/2009,12/1/2010,4,1.44169998168945,,,,
3/18/2009,1/1/2011,4,1.45620000362396,,,,
3/18/2009,2/1/2011,4,1.48000001907349,,,,
3/18/2009,3/1/2011,4,1.51180005073547,,,,
3/18/2009,4/1/2011,4,1.64429998397827,,,,
3/18/2009,5/1/2011,4,1.65729999542236,,,,
3/18/2009,6/1/2011,4,1.65729999542236,,,,
3/18/2009,7/1/2011,4,1.65480005741119,,,,
3/18/2009,8/1/2011,4,1.64979994297028,,,,
3/18/2009,9/1/2011,4,1.64230000972748,,,,
3/18/2009,10/1/2011,4,1.53779995441437,,,,
3/18/2009,11/1/2011,4,1.52330005168915,,,,
3/18/2009,12/1/2011,4,1.52779996395111,,,,
3/18/2009,1/1/2012,4,1.54030001163483,,,,
3/18/2009,2/1/2012,4,1.56029999256134,,,,
3/18/2009,3/1/2012,4,1.58019995689392,,,,
3/18/2009,4/1/2009,4,1.36570000648499,1.42519998550415,1.33560001850128,28424,
3/18/2009,5/1/2009,4,1.38399994373322,1.44110000133514,1.35500001907349,32181,
3/18/2009,6/1/2009,4,1.39269995689392,1.4316999912262,1.3639999628067,15525,
3/19/2009,10/1/2009,1,57.6399993896484,,,,
3/19/2009,11/1/2009,1,58.4199981689453,,,,
3/19/2009,1/1/2010,1,59.8800010681152,,,,
3/19/2009,2/1/2010,1,60.5299987792969,,,,
3/19/2009,3/1/2010,1,61.1500015258789,,,,
3/19/2009,4/1/2010,1,61.7099990844727,,,,
3/19/2009,5/1/2010,1,62.2400016784668,,,,
3/19/2009,6/1/2010,1,62.7299995422363,,,,
3/19/2009,7/1/2010,1,63.2099990844727,,,,
3/19/2009,8/1/2010,1,63.6800003051758,,,,
3/19/2009,9/1/2010,1,64.1399993896484,,,,
3/19/2009,10/1/2010,1,64.5999984741211,,,,
3/19/2009,11/1/2010,1,65.0500030517578,,,,
3/19/2009,1/1/2011,1,65.879997253418,,,,
3/19/2009,2/1/2011,1,66.2699966430664,,,,
3/19/2009,3/1/2011,1,66.6600036621094,,,,
3/19/2009,4/1/2011,1,67.0400009155273,,,,
3/19/2009,5/1/2011,1,67.4100036621094,,,,
3/19/2009,6/1/2011,1,67.7699966430664,,,,
3/19/2009,7/1/2011,1,68.120002746582,,,,
3/19/2009,8/1/2011,1,68.4499969482422,,,,
3/19/2009,9/1/2011,1,68.7699966430664,,,,
3/19/2009,10/1/2011,1,69.0699996948242,,,,
3/19/2009,11/1/2011,1,69.370002746582,,,,
3/19/2009,12/1/2011,1,69.6600036621094,,,,
3/19/2009,1/1/2012,1,69.9199981689453,,,,
3/19/2009,2/1/2012,1,70.1600036621094,,,,
3/19/2009,3/1/2012,1,70.3899993896484,,,,
3/19/2009,4/1/2012,1,70.6100006103516,,,,
3/19/2009,5/1/2012,1,70.8199996948242,,,,
3/19/2009,6/1/2012,1,71.0299987792969,,,,
3/19/2009,7/1/2012,1,71.1900024414063,,,,
3/19/2009,8/1/2012,1,71.3499984741211,,,,
3/19/2009,9/1/2012,1,71.5100021362305,,,,
3/19/2009,10/1/2012,1,71.6699981689453,,,,
3/19/2009,11/1/2012,1,71.8199996948242,,,,
3/19/2009,12/1/2012,1,71.9700012207031,,,,
3/19/2009,1/1/2013,1,72.1500015258789,,,,
3/19/2009,2/1/2013,1,72.3300018310547,,,,
3/19/2009,3/1/2013,1,72.5100021362305,,,,
3/19/2009,4/1/2013,1,72.6800003051758,,,,
3/19/2009,5/1/2013,1,72.8499984741211,,,,
3/19/2009,6/1/2013,1,73.0199966430664,,,,
3/19/2009,7/1/2013,1,73.1900024414063,,,,
3/19/2009,8/1/2013,1,73.3600006103516,,,,
3/19/2009,9/1/2013,1,73.5299987792969,,,,
3/19/2009,10/1/2013,1,73.7099990844727,,,,
3/19/2009,11/1/2013,1,73.8899993896484,,,,
3/19/2009,12/1/2013,1,74.0699996948242,,,,
3/19/2009,1/1/2014,1,74.25,,,,
3/19/2009,2/1/2014,1,74.4300003051758,,,,
3/19/2009,3/1/2014,1,74.5999984741211,,,,
3/19/2009,4/1/2014,1,74.7699966430664,,,,
3/19/2009,5/1/2014,1,74.9400024414063,,,,
3/19/2009,6/1/2014,1,75.1100006103516,,,,
3/19/2009,7/1/2014,1,75.2799987792969,,,,
3/19/2009,8/1/2014,1,75.4499969482422,,,,
3/19/2009,9/1/2014,1,75.6100006103516,,,,
3/19/2009,10/1/2014,1,75.7699966430664,,,,
3/19/2009,11/1/2014,1,75.9300003051758,,,,
3/19/2009,12/1/2014,1,76.0899963378906,,,,
3/19/2009,6/1/2015,1,77.0899963378906,,,,
3/19/2009,12/1/2015,1,78.0899963378906,,,,
3/19/2009,6/1/2016,1,79.0100021362305,,,,
3/19/2009,12/1/2016,1,79.9300003051758,,,,
3/19/2009,6/1/2017,1,80.8300018310547,,,,
3/19/2009,12/1/2017,1,81.7300033569336,,,,
3/19/2009,4/1/2009,1,51.6100006103516,52.25,48.7799987792969,96379,
3/19/2009,5/1/2009,1,52.0400009155273,52.9799995422363,49.5499992370606,277465,
3/19/2009,6/1/2009,1,53.5299987792969,54.4900016784668,51.0800018310547,82901,
3/19/2009,7/1/2009,1,54.7900009155273,55.7599983215332,52.4300003051758,24973,
3/19/2009,8/1/2009,1,55.8600006103516,56.8400001525879,54.0999984741211,9894,
3/19/2009,9/1/2009,1,56.8300018310547,57.8499984741211,55.5,9308,
3/19/2009,12/1/2009,1,59.1800003051758,60.0800018310547,56.5099983215332,27341,
3/19/2009,12/1/2010,1,65.4899978637695,65.9499969482422,62.2000007629395,11798,
3/19/2009,9/1/2009,3,1.48730003833771,,,,
3/19/2009,10/1/2009,3,1.51730000972748,,,,
3/19/2009,11/1/2009,3,1.54830002784729,,,,
3/19/2009,12/1/2009,3,1.58029997348785,,,,
3/19/2009,1/1/2010,3,1.60930001735687,,,,
3/19/2009,2/1/2010,3,1.62730002403259,,,,
3/19/2009,3/1/2010,3,1.63329994678497,,,,
3/19/2009,4/1/2010,3,1.6327999830246,,,,
3/19/2009,5/1/2010,3,1.63929998874664,,,,
3/19/2009,6/1/2010,3,1.65279996395111,,,,
3/19/2009,7/1/2010,3,1.67429995536804,,,,
3/19/2009,8/1/2010,3,1.69879996776581,,,,
3/19/2009,9/1/2010,3,1.72329998016357,,,,
3/19/2009,10/1/2010,3,1.74479997158051,,,,
3/19/2009,11/1/2010,3,1.76579999923706,,,,
3/19/2009,12/1/2010,3,1.78779995441437,,,,
3/19/2009,1/1/2011,3,1.80429995059967,,,,
3/19/2009,2/1/2011,3,1.81679999828339,,,,
3/19/2009,3/1/2011,3,1.81630003452301,,,,
3/19/2009,4/1/2011,3,1.80630004405975,,,,
3/19/2009,5/1/2011,3,1.79929995536804,,,,
3/19/2009,6/1/2011,3,1.79379999637604,,,,
3/19/2009,7/1/2011,3,1.80879998207092,,,,
3/19/2009,8/1/2011,3,1.82780003547668,,,,
3/19/2009,9/1/2011,3,1.84930002689362,,,,
3/19/2009,10/1/2011,3,1.86930000782013,,,,
3/19/2009,11/1/2011,3,1.88880002498627,,,,
3/19/2009,12/1/2011,3,1.90729999542236,,,,
3/19/2009,1/1/2012,3,1.92429995536804,,,,
3/19/2009,2/1/2012,3,1.94130003452301,,,,
3/19/2009,3/1/2012,3,1.95829999446869,,,,
3/19/2009,4/1/2009,3,1.35629999637604,1.38549995422363,1.27950000762939,20991,
3/19/2009,5/1/2009,3,1.37129998207092,1.40170001983643,1.29560005664825,22110,
3/19/2009,6/1/2009,3,1.39479994773865,1.42279994487762,1.32500004768372,8738,
3/19/2009,7/1/2009,3,1.42480003833771,1.45299994945526,1.36010003089905,4430,
3/19/2009,8/1/2009,3,1.45480000972748,1.48339998722076,1.43309998512268,2701,
3/19/2009,7/1/2009,4,1.47000002861023,,,,
3/19/2009,8/1/2009,4,1.47130000591278,,,,
3/19/2009,10/1/2009,4,1.38230001926422,,,,
3/19/2009,11/1/2009,4,1.38580000400543,,,,
3/19/2009,12/1/2009,4,1.40180003643036,,,,
3/19/2009,1/1/2010,4,1.42729997634888,,,,
3/19/2009,2/1/2010,4,1.45480000972748,,,,
3/19/2009,3/1/2010,4,1.48479998111725,,,,
3/19/2009,4/1/2010,4,1.62129998207092,,,,
3/19/2009,5/1/2010,4,1.63479995727539,,,,
3/19/2009,6/1/2010,4,1.63779997825623,,,,
3/19/2009,7/1/2010,4,1.6382999420166,,,,
3/19/2009,8/1/2010,4,1.63129997253418,,,,
3/19/2009,9/1/2010,4,1.61880004405975,,,,
3/19/2009,10/1/2010,4,1.52129995822907,,,,
3/19/2009,11/1/2010,4,1.51830005645752,,,,
3/19/2009,12/1/2010,4,1.52680003643036,,,,
3/19/2009,1/1/2011,4,1.54130005836487,,,,
3/19/2009,2/1/2011,4,1.5650999546051,,,,
3/19/2009,3/1/2011,4,1.59689998626709,,,,
3/19/2009,4/1/2011,4,1.72940003871918,,,,
3/19/2009,5/1/2011,4,1.74240005016327,,,,
3/19/2009,6/1/2011,4,1.74240005016327,,,,
3/19/2009,7/1/2011,4,1.73989999294281,,,,
3/19/2009,8/1/2011,4,1.73489999771118,,,,
3/19/2009,9/1/2011,4,1.72739994525909,,,,
3/19/2009,10/1/2011,4,1.62290000915527,,,,
3/19/2009,11/1/2011,4,1.60839998722076,,,,
3/19/2009,12/1/2011,4,1.61290001869202,,,,
3/19/2009,1/1/2012,4,1.62539994716644,,,,
3/19/2009,2/1/2012,4,1.64540004730225,,,,
3/19/2009,3/1/2012,4,1.66530001163483,,,,
3/19/2009,4/1/2009,4,1.43729996681213,1.46529996395111,1.375,21819,
3/19/2009,5/1/2009,4,1.4563000202179,1.48199999332428,1.39370000362396,24072,
3/19/2009,6/1/2009,4,1.46599996089935,1.48919999599457,1.40869998931885,11225,
3/19/2009,9/1/2009,4,1.46979999542236,1.48599994182587,1.44200003147125,3615,
3/20/2009,8/1/2010,1,64.4700012207031,,,,
3/20/2009,9/1/2010,1,64.9700012207031,,,,
3/20/2009,12/1/2013,1,75.0599975585938,,,,
3/20/2009,4/1/2009,1,51.060001373291,52.1300010681152,50.2999992370606,30265,
3/20/2009,5/1/2009,1,52.0699996948242,52.7200012207031,51,180152,
3/20/2009,6/1/2009,1,53.7999992370605,54.2799987792969,52.5999984741211,56496,
3/20/2009,7/1/2009,1,55.2000007629395,55.4599990844727,53.9000015258789,16428,
3/20/2009,8/1/2009,1,56.2799987792969,56.4000015258789,55.0900001525879,6185,
3/20/2009,9/1/2009,1,57.2799987792969,57.3499984741211,55.9799995422363,7672,
3/20/2009,10/1/2009,1,58.1199989318848,58.1800003051758,56.9799995422363,5872,
3/20/2009,11/1/2009,1,58.939998626709,59,57.810001373291,5502,
3/20/2009,12/1/2009,1,59.7400016784668,59.9000015258789,58.310001373291,23235,
3/20/2009,1/1/2010,1,60.4500007629395,60.4000015258789,59.2900009155273,1643,
3/20/2009,2/1/2010,1,61.1199989318848,61.0200004577637,60.6399993896484,717,
3/20/2009,3/1/2010,1,61.7599983215332,61.7400016784668,61.2999992370605,638,
3/20/2009,4/1/2010,1,62.3600006103516,62.2400016784668,62.0800018310547,299,
3/20/2009,5/1/2010,1,62.9300003051758,0,0,253,
3/20/2009,6/1/2010,1,63.4599990844727,63.4900016784668,62.7099990844727,2422,
3/20/2009,7/1/2010,1,63.9700012207031,63.3499984741211,63.3499984741211,552,
3/20/2009,10/1/2010,1,65.4700012207031,0,0,261,
3/20/2009,11/1/2010,1,65.9599990844727,0,0,10,
3/20/2009,12/1/2010,1,66.4400024414063,66.620002746582,64.6800003051758,7118,
3/20/2009,1/1/2011,1,66.8399963378906,0,0,231,
3/20/2009,2/1/2011,1,67.2399978637695,0,0,20,
3/20/2009,3/1/2011,1,67.629997253418,0,0,0,
3/20/2009,4/1/2011,1,68.0199966430664,0,0,0,
3/20/2009,5/1/2011,1,68.3899993896484,0,0,0,
3/20/2009,6/1/2011,1,68.75,0,0,390,
3/20/2009,7/1/2011,1,69.0999984741211,0,0,0,
3/20/2009,8/1/2011,1,69.4300003051758,0,0,0,
3/20/2009,9/1/2011,1,69.7399978637695,0,0,0,
3/20/2009,10/1/2011,1,70.0400009155274,0,0,0,
3/20/2009,11/1/2011,1,70.3300018310547,0,0,0,
3/20/2009,12/1/2011,1,70.6100006103516,70.5899963378906,69.9000015258789,1353,
3/20/2009,1/1/2012,1,70.870002746582,0,0,0,
3/20/2009,2/1/2012,1,71.1100006103516,0,0,0,
3/20/2009,3/1/2012,1,71.3399963378906,0,0,30,
3/20/2009,4/1/2012,1,71.5599975585937,0,0,0,
3/20/2009,5/1/2012,1,71.7799987792969,0,0,0,
3/20/2009,6/1/2012,1,71.9899978637695,0,0,56,
3/20/2009,7/1/2012,1,72.1600036621094,0,0,0,
3/20/2009,8/1/2012,1,72.3199996948242,0,0,0,
3/20/2009,9/1/2012,1,72.4800033569336,0,0,0,
3/20/2009,10/1/2012,1,72.6399993896484,0,0,0,
3/20/2009,11/1/2012,1,72.7900009155273,0,0,0,
3/20/2009,12/1/2012,1,72.9400024414062,73.1999969482422,72.3000030517578,2639,
3/20/2009,1/1/2013,1,73.120002746582,0,0,0,
3/20/2009,2/1/2013,1,73.3000030517578,0,0,0,
3/20/2009,3/1/2013,1,73.4800033569336,0,0,0,
3/20/2009,4/1/2013,1,73.6600036621094,0,0,0,
3/20/2009,5/1/2013,1,73.8300018310547,0,0,0,
3/20/2009,6/1/2013,1,74,0,0,0,
3/20/2009,7/1/2013,1,74.1699981689453,0,0,0,
3/20/2009,8/1/2013,1,74.3399963378906,0,0,0,
3/20/2009,9/1/2013,1,74.5199966430664,0,0,0,
3/20/2009,10/1/2013,1,74.6999969482422,0,0,0,
3/20/2009,11/1/2013,1,74.879997253418,0,0,0,
3/20/2009,1/1/2014,1,75.25,0,0,0,
3/20/2009,2/1/2014,1,75.4400024414062,0,0,0,
3/20/2009,3/1/2014,1,75.620002746582,0,0,0,
3/20/2009,4/1/2014,1,75.8000030517578,0,0,0,
3/20/2009,5/1/2014,1,75.9700012207031,0,0,0,
3/20/2009,6/1/2014,1,76.1399993896484,0,0,0,
3/20/2009,7/1/2014,1,76.3099975585938,0,0,0,
3/20/2009,8/1/2014,1,76.4800033569336,0,0,0,
3/20/2009,9/1/2014,1,76.6500015258789,0,0,0,
3/20/2009,10/1/2014,1,76.8199996948242,0,0,0,
3/20/2009,11/1/2014,1,76.9899978637695,0,0,0,
3/20/2009,12/1/2014,1,77.1600036621094,76.4000015258789,76.4000015258789,160,
3/20/2009,6/1/2015,1,78.2099990844727,0,0,0,
3/20/2009,12/1/2015,1,79.2600021362305,79.0500030517578,78.0800018310547,208,
3/20/2009,6/1/2016,1,80.1800003051758,0,0,0,
3/20/2009,12/1/2016,1,81.0999984741211,81.1500015258789,80.3300018310547,4,
3/20/2009,6/1/2017,1,82,0,0,0,
3/20/2009,12/1/2017,1,82.9000015258789,0,0,0,
3/20/2009,8/1/2009,3,1.47880005836487,,,,
3/20/2009,10/1/2009,3,1.53980004787445,,,,
3/20/2009,11/1/2009,3,1.57079994678497,,,,
3/20/2009,1/1/2010,3,1.63230001926422,,,,
3/20/2009,2/1/2010,3,1.65079998970032,,,,
3/20/2009,3/1/2010,3,1.65779995918274,,,,
3/20/2009,4/1/2010,3,1.6583000421524,,,,
3/20/2009,5/1/2010,3,1.66530001163483,,,,
3/20/2009,6/1/2010,3,1.67879998683929,,,,
3/20/2009,7/1/2010,3,1.69980001449585,,,,
3/20/2009,8/1/2010,3,1.72379994392395,,,,
3/20/2009,9/1/2010,3,1.74779999256134,,,,
3/20/2009,10/1/2010,3,1.7688000202179,,,,
3/20/2009,11/1/2010,3,1.78929996490479,,,,
3/20/2009,12/1/2010,3,1.81079995632172,,,,
3/20/2009,1/1/2011,3,1.82679998874664,,,,
3/20/2009,2/1/2011,3,1.83930003643036,,,,
3/20/2009,3/1/2011,3,1.83879995346069,,,,
3/20/2009,4/1/2011,3,1.82879996299744,,,,
3/20/2009,5/1/2011,3,1.82179999351501,,,,
3/20/2009,6/1/2011,3,1.81630003452301,,,,
3/20/2009,7/1/2011,3,1.8313000202179,,,,
3/20/2009,8/1/2011,3,1.85029995441437,,,,
3/20/2009,9/1/2011,3,1.8717999458313,,,,
3/20/2009,10/1/2011,3,1.8918000459671,,,,
3/20/2009,11/1/2011,3,1.91129994392395,,,,
3/20/2009,12/1/2011,3,1.92980003356934,,,,
3/20/2009,1/1/2012,3,1.94679999351501,,,,
3/20/2009,2/1/2012,3,1.96379995346069,,,,
3/20/2009,3/1/2012,3,1.98080003261566,,,,
3/20/2009,4/1/2009,3,1.38339996337891,1.38730001449585,1.3400000333786,19528,
3/20/2009,5/1/2009,3,1.39979994297028,1.40369999408722,1.35350000858307,21972,
3/20/2009,6/1/2009,3,1.42330002784729,1.42700004577637,1.38359999656677,12114,
3/20/2009,7/1/2009,3,1.4507999420166,1.4539999961853,1.41100001335144,4623,
3/20/2009,9/1/2009,3,1.51030004024506,1.51300001144409,1.48000001907349,1549,
3/20/2009,12/1/2009,3,1.60280001163483,1.60280001163483,1.57379996776581,2972,
3/20/2009,6/1/2009,4,1.48269999027252,,,,
3/20/2009,7/1/2009,4,1.4867000579834,,,,
3/20/2009,8/1/2009,4,1.48819994926453,,,,
3/20/2009,9/1/2009,4,1.48570001125336,,,,
3/20/2009,10/1/2009,4,1.39660000801086,,,,
3/20/2009,11/1/2009,4,1.40009999275208,,,,
3/20/2009,12/1/2009,4,1.416100025177,,,,
3/20/2009,1/1/2010,4,1.44309997558594,,,,
3/20/2009,2/1/2010,4,1.47060000896454,,,,
3/20/2009,3/1/2010,4,1.50059998035431,,,,
3/20/2009,4/1/2010,4,1.63709998130798,,,,
3/20/2009,5/1/2010,4,1.65059995651245,,,,
3/20/2009,6/1/2010,4,1.65359997749329,,,,
3/20/2009,7/1/2010,4,1.65409994125366,,,,
3/20/2009,8/1/2010,4,1.64709997177124,,,,
3/20/2009,9/1/2010,4,1.63460004329681,,,,
3/20/2009,10/1/2010,4,1.53709995746613,,,,
3/20/2009,11/1/2010,4,1.53410005569458,,,,
3/20/2009,12/1/2010,4,1.54260003566742,,,,
3/20/2009,1/1/2011,4,1.55710005760193,,,,
3/20/2009,2/1/2011,4,1.58089995384216,,,,
3/20/2009,3/1/2011,4,1.61269998550415,,,,
3/20/2009,4/1/2011,4,1.74520003795624,,,,
3/20/2009,5/1/2011,4,1.75820004940033,,,,
3/20/2009,6/1/2011,4,1.75820004940033,,,,
3/20/2009,7/1/2011,4,1.75569999217987,,,,
3/20/2009,8/1/2011,4,1.75069999694824,,,,
3/20/2009,9/1/2011,4,1.74319994449615,,,,
3/20/2009,10/1/2011,4,1.63870000839233,,,,
3/20/2009,11/1/2011,4,1.62419998645782,,,,
3/20/2009,12/1/2011,4,1.62870001792908,,,,
3/20/2009,1/1/2012,4,1.6411999464035,,,,
3/20/2009,2/1/2012,4,1.66120004653931,,,,
3/20/2009,3/1/2012,4,1.68110001087189,,,,
3/20/2009,4/1/2009,4,1.45700001716614,1.46300005912781,1.40950000286102,19231,
3/20/2009,5/1/2009,4,1.47329998016357,1.4811999797821,1.42900002002716,21416,
3/23/2009,10/1/2009,1,60.2700004577637,,,,
3/23/2009,11/1/2009,1,61.1800003051758,,,,
3/23/2009,1/1/2010,1,62.8400001525879,,,,
3/23/2009,2/1/2010,1,63.5200004577637,,,,
3/23/2009,3/1/2010,1,64.1500015258789,,,,
3/23/2009,4/1/2010,1,64.7200012207031,,,,
3/23/2009,5/1/2010,1,65.2600021362305,,,,
3/23/2009,6/1/2010,1,65.7699966430664,,,,
3/23/2009,7/1/2010,1,66.2699966430664,,,,
3/23/2009,8/1/2010,1,66.7699966430664,,,,
3/23/2009,9/1/2010,1,67.2699966430664,,,,
3/23/2009,10/1/2010,1,67.7600021362305,,,,
3/23/2009,11/1/2010,1,68.25,,,,
3/23/2009,1/1/2011,1,69.1100006103516,,,,
3/23/2009,2/1/2011,1,69.5,,,,
3/23/2009,3/1/2011,1,69.879997253418,,,,
3/23/2009,4/1/2011,1,70.2600021362305,,,,
3/23/2009,5/1/2011,1,70.620002746582,,,,
3/23/2009,6/1/2011,1,70.9700012207031,,,,
3/23/2009,7/1/2011,1,71.3099975585938,,,,
3/23/2009,8/1/2011,1,71.629997253418,,,,
3/23/2009,9/1/2011,1,71.9300003051758,,,,
3/23/2009,10/1/2011,1,72.2200012207031,,,,
3/23/2009,11/1/2011,1,72.5,,,,
3/23/2009,12/1/2011,1,72.7699966430664,,,,
3/23/2009,1/1/2012,1,73.0199966430664,,,,
3/23/2009,2/1/2012,1,73.25,,,,
3/23/2009,3/1/2012,1,73.4700012207031,,,,
3/23/2009,4/1/2012,1,73.6800003051758,,,,
3/23/2009,5/1/2012,1,73.879997253418,,,,
3/23/2009,6/1/2012,1,74.0699996948242,,,,
3/23/2009,7/1/2012,1,74.2399978637695,,,,
3/23/2009,8/1/2012,1,74.4100036621094,,,,
3/23/2009,9/1/2012,1,74.5800018310547,,,,
3/23/2009,10/1/2012,1,74.7399978637695,,,,
3/23/2009,11/1/2012,1,74.9000015258789,,,,
3/23/2009,12/1/2012,1,75.0599975585938,,,,
3/23/2009,1/1/2013,1,75.2399978637695,,,,
3/23/2009,2/1/2013,1,75.4199981689453,,,,
3/23/2009,3/1/2013,1,75.5999984741211,,,,
3/23/2009,4/1/2013,1,75.7799987792969,,,,
3/23/2009,5/1/2013,1,75.9599990844727,,,,
3/23/2009,6/1/2013,1,76.1399993896484,,,,
3/23/2009,7/1/2013,1,76.3199996948242,,,,
3/23/2009,8/1/2013,1,76.5,,,,
3/23/2009,9/1/2013,1,76.6800003051758,,,,
3/23/2009,10/1/2013,1,76.8600006103516,,,,
3/23/2009,11/1/2013,1,77.0400009155273,,,,
3/23/2009,12/1/2013,1,77.2200012207031,,,,
3/23/2009,1/1/2014,1,77.4100036621094,,,,
3/23/2009,2/1/2014,1,77.5999984741211,,,,
3/23/2009,3/1/2014,1,77.7799987792969,,,,
3/23/2009,4/1/2014,1,77.9599990844727,,,,
3/23/2009,5/1/2014,1,78.1399993896484,,,,
3/23/2009,6/1/2014,1,78.3199996948242,,,,
3/23/2009,7/1/2014,1,78.5,,,,
3/23/2009,8/1/2014,1,78.6800003051758,,,,
3/23/2009,9/1/2014,1,78.8499984741211,,,,
3/23/2009,10/1/2014,1,79.0199966430664,,,,
3/23/2009,11/1/2014,1,79.1900024414062,,,,
3/23/2009,12/1/2014,1,79.3600006103516,,,,
3/23/2009,6/1/2015,1,80.4100036621094,,,,
3/23/2009,12/1/2015,1,81.4599990844727,,,,
3/23/2009,6/1/2016,1,82.379997253418,,,,
3/23/2009,12/1/2016,1,83.3000030517578,,,,
3/23/2009,6/1/2017,1,84.1999969482422,,,,
3/23/2009,12/1/2017,1,85.0999984741211,,,,
3/23/2009,5/1/2009,1,53.7999992370605,54.0499992370606,51.6199989318848,229890,
3/23/2009,6/1/2009,1,55.7299995422363,55.9199981689453,53.5699996948242,78959,
3/23/2009,7/1/2009,1,57.2000007629395,57.2900009155273,55.0099983215332,27181,
3/23/2009,8/1/2009,1,58.3300018310547,58.4000015258789,56.2900009155274,9167,
3/23/2009,9/1/2009,1,59.3600006103516,59.4099998474121,57.25,8078,
3/23/2009,12/1/2009,1,62.0800018310547,62.1300010681152,59.6599998474121,22131,
3/23/2009,12/1/2010,1,68.7200012207031,68.7200012207031,66.25,8736,
3/23/2009,6/1/2009,3,1.50740003585815,,,,
3/23/2009,8/1/2009,3,1.56040000915527,,,,
3/23/2009,9/1/2009,3,1.59189999103546,,,,
3/23/2009,10/1/2009,3,1.62139999866486,,,,
3/23/2009,11/1/2009,3,1.65240001678467,,,,
3/23/2009,12/1/2009,3,1.68439996242523,,,,
3/23/2009,1/1/2010,3,1.71389997005463,,,,
3/23/2009,2/1/2010,3,1.73239994049072,,,,
3/23/2009,3/1/2010,3,1.73889994621277,,,,
3/23/2009,4/1/2010,3,1.73889994621277,,,,
3/23/2009,5/1/2010,3,1.74590003490448,,,,
3/23/2009,6/1/2010,3,1.75839996337891,,,,
3/23/2009,7/1/2010,3,1.77890002727509,,,,
3/23/2009,8/1/2010,3,1.80289995670319,,,,
3/23/2009,9/1/2010,3,1.82690000534058,,,,
3/23/2009,10/1/2010,3,1.84790003299713,,,,
3/23/2009,11/1/2010,3,1.86839997768402,,,,
3/23/2009,12/1/2010,3,1.89090001583099,,,,
3/23/2009,1/1/2011,3,1.90789997577667,,,,
3/23/2009,2/1/2011,3,1.92040002346039,,,,
3/23/2009,3/1/2011,3,1.91989994049072,,,,
3/23/2009,4/1/2011,3,1.90989995002747,,,,
3/23/2009,5/1/2011,3,1.90289998054504,,,,
3/23/2009,6/1/2011,3,1.89740002155304,,,,
3/23/2009,7/1/2011,3,1.91240000724792,,,,
3/23/2009,8/1/2011,3,1.9313999414444,,,,
3/23/2009,9/1/2011,3,1.95290005207062,,,,
3/23/2009,10/1/2011,3,1.97290003299713,,,,
3/23/2009,11/1/2011,3,1.99240005016327,,,,
3/23/2009,12/1/2011,3,2.01090002059937,,,,
3/23/2009,1/1/2012,3,2.02789998054504,,,,
3/23/2009,2/1/2012,3,2.04489994049072,,,,
3/23/2009,3/1/2012,3,2.0618999004364,,,,
3/23/2009,4/1/2009,3,1.47070002555847,1.47500002384186,1.38250005245209,18653,
3/23/2009,5/1/2009,3,1.48489999771118,1.4893000125885,1.39789998531342,29153,
3/23/2009,7/1/2009,3,1.53340005874634,1.53649997711182,1.45200002193451,3676,
3/23/2009,8/1/2009,4,1.53139996528626,,,,
3/23/2009,9/1/2009,4,1.53090000152588,,,,
3/23/2009,10/1/2009,4,1.44389998912811,,,,
3/23/2009,11/1/2009,4,1.44640004634857,,,,
3/23/2009,12/1/2009,4,1.46239995956421,,,,
3/23/2009,1/1/2010,4,1.48940002918243,,,,
3/23/2009,2/1/2010,4,1.51689994335175,,,,
3/23/2009,3/1/2010,4,1.54690003395081,,,,
3/23/2009,4/1/2010,4,1.68340003490448,,,,
3/23/2009,5/1/2010,4,1.69690001010895,,,,
3/23/2009,6/1/2010,4,1.69990003108978,,,,
3/23/2009,7/1/2010,4,1.70039999485016,,,,
3/23/2009,8/1/2010,4,1.69340002536774,,,,
3/23/2009,9/1/2010,4,1.68089997768402,,,,
3/23/2009,10/1/2010,4,1.58340001106262,,,,
3/23/2009,11/1/2010,4,1.58039999008179,,,,
3/23/2009,12/1/2010,4,1.58889997005463,,,,
3/23/2009,1/1/2011,4,1.60640001296997,,,,
3/23/2009,2/1/2011,4,1.63119995594025,,,,
3/23/2009,3/1/2011,4,1.66400003433228,,,,
3/23/2009,4/1/2011,4,1.79750001430511,,,,
3/23/2009,5/1/2011,4,1.81149995326996,,,,
3/23/2009,6/1/2011,4,1.8125,,,,
3/23/2009,7/1/2011,4,1.81050002574921,,,,
3/23/2009,8/1/2011,4,1.80599999427795,,,,
3/23/2009,9/1/2011,4,1.79900002479553,,,,
3/23/2009,10/1/2011,4,1.69500005245209,,,,
3/23/2009,11/1/2011,4,1.68099999427795,,,,
3/23/2009,12/1/2011,4,1.68599998950958,,,,
3/23/2009,1/1/2012,4,1.6985000371933,,,,
3/23/2009,2/1/2012,4,1.71850001811981,,,,
3/23/2009,3/1/2012,4,1.73839998245239,,,,
3/23/2009,4/1/2009,4,1.48810005187988,1.52450001239777,1.45329999923706,19740,
3/23/2009,5/1/2009,4,1.50919997692108,1.54379999637604,1.47230005264282,28465,
3/23/2009,6/1/2009,4,1.52020001411438,1.55250000953674,1.48249995708466,9880,
3/23/2009,7/1/2009,4,1.52690005302429,1.5547000169754,1.48819994926453,5539,
3/24/2009,8/1/2009,1,58.0800018310547,,,,
3/24/2009,9/1/2009,1,59.0499992370606,,,,
3/24/2009,10/1/2009,1,59.9300003051758,,,,
3/24/2009,1/1/2010,1,62.4199981689453,,,,
3/24/2009,2/1/2010,1,63.0800018310547,,,,
3/24/2009,3/1/2010,1,63.689998626709,,,,
3/24/2009,4/1/2010,1,64.2399978637695,,,,
3/24/2009,5/1/2010,1,64.7600021362305,,,,
3/24/2009,6/1/2010,1,65.25,,,,
3/24/2009,7/1/2010,1,65.7300033569336,,,,
3/24/2009,8/1/2010,1,66.2099990844727,,,,
3/24/2009,9/1/2010,1,66.6900024414062,,,,
3/24/2009,10/1/2010,1,67.1600036621094,,,,
3/24/2009,11/1/2010,1,67.629997253418,,,,
3/24/2009,12/1/2010,1,68.0800018310547,,,,
3/24/2009,1/1/2011,1,68.4599990844727,,,,
3/24/2009,2/1/2011,1,68.8399963378906,,,,
3/24/2009,3/1/2011,1,69.2099990844727,,,,
3/24/2009,4/1/2011,1,69.5699996948242,,,,
3/24/2009,5/1/2011,1,69.9199981689453,,,,
3/24/2009,6/1/2011,1,70.2600021362305,,,,
3/24/2009,7/1/2011,1,70.5899963378906,,,,
3/24/2009,8/1/2011,1,70.9000015258789,,,,
3/24/2009,9/1/2011,1,71.1900024414063,,,,
3/24/2009,10/1/2011,1,71.4599990844727,,,,
3/24/2009,11/1/2011,1,71.7300033569336,,,,
3/24/2009,12/1/2011,1,71.9899978637695,,,,
3/24/2009,1/1/2012,1,72.2300033569336,,,,
3/24/2009,2/1/2012,1,72.4599990844727,,,,
3/24/2009,3/1/2012,1,72.6699981689453,,,,
3/24/2009,4/1/2012,1,72.879997253418,,,,
3/24/2009,5/1/2012,1,73.0699996948242,,,,
3/24/2009,6/1/2012,1,73.25,,,,
3/24/2009,7/1/2012,1,73.4199981689453,,,,
3/24/2009,8/1/2012,1,73.5899963378906,,,,
3/24/2009,9/1/2012,1,73.75,,,,
3/24/2009,10/1/2012,1,73.9100036621094,,,,
3/24/2009,11/1/2012,1,74.0699996948242,,,,
3/24/2009,1/1/2013,1,74.4100036621094,,,,
3/24/2009,2/1/2013,1,74.5899963378906,,,,
3/24/2009,3/1/2013,1,74.7699966430664,,,,
3/24/2009,4/1/2013,1,74.9499969482422,,,,
3/24/2009,5/1/2013,1,75.129997253418,,,,
3/24/2009,6/1/2013,1,75.3099975585937,,,,
3/24/2009,7/1/2013,1,75.4899978637695,,,,
3/24/2009,8/1/2013,1,75.6699981689453,,,,
3/24/2009,9/1/2013,1,75.8499984741211,,,,
3/24/2009,10/1/2013,1,76.0299987792969,,,,
3/24/2009,11/1/2013,1,76.2099990844727,,,,
3/24/2009,12/1/2013,1,76.3899993896484,,,,
3/24/2009,1/1/2014,1,76.5800018310547,,,,
3/24/2009,2/1/2014,1,76.7699966430664,,,,
3/24/2009,3/1/2014,1,76.9499969482422,,,,
3/24/2009,4/1/2014,1,77.129997253418,,,,
3/24/2009,5/1/2014,1,77.3099975585938,,,,
3/24/2009,6/1/2014,1,77.4899978637695,,,,
3/24/2009,7/1/2014,1,77.6699981689453,,,,
3/24/2009,8/1/2014,1,77.8499984741211,,,,
3/24/2009,9/1/2014,1,78.0199966430664,,,,
3/24/2009,10/1/2014,1,78.1900024414063,,,,
3/24/2009,11/1/2014,1,78.3600006103516,,,,
3/24/2009,12/1/2014,1,78.5299987792969,,,,
3/24/2009,6/1/2015,1,79.5800018310547,,,,
3/24/2009,12/1/2015,1,80.629997253418,,,,
3/24/2009,6/1/2016,1,81.5500030517578,,,,
3/24/2009,12/1/2016,1,82.4700012207031,,,,
3/24/2009,6/1/2017,1,83.370002746582,,,,
3/24/2009,12/1/2017,1,84.2699966430664,,,,
3/24/2009,5/1/2009,1,53.9799995422363,54.2000007629395,52.4500007629395,212790,
3/24/2009,6/1/2009,1,55.6300010681152,55.7000007629395,54.3800010681152,75464,
3/24/2009,7/1/2009,1,57,57.0800018310547,55.8499984741211,20620,
3/24/2009,11/1/2009,1,60.810001373291,60.8300018310547,59.9599990844727,8020,
3/24/2009,12/1/2009,1,61.6800003051758,62.0800018310547,60.810001373291,25186,
3/24/2009,12/1/2012,1,74.2300033569336,74.4499969482422,73.6999969482422,1502,
3/24/2009,7/1/2009,3,1.55980002880096,,,,
3/24/2009,8/1/2009,3,1.58630001544952,,,,
3/24/2009,9/1/2009,3,1.61730003356934,,,,
3/24/2009,10/1/2009,3,1.64629995822907,,,,
3/24/2009,11/1/2009,3,1.67630004882813,,,,
3/24/2009,12/1/2009,3,1.70729994773865,,,,
3/24/2009,1/1/2010,3,1.73580002784729,,,,
3/24/2009,2/1/2010,3,1.75380003452301,,,,
3/24/2009,3/1/2010,3,1.75929999351501,,,,
3/24/2009,4/1/2010,3,1.75829994678497,,,,
3/24/2009,5/1/2010,3,1.76479995250702,,,,
3/24/2009,6/1/2010,3,1.77629995346069,,,,
3/24/2009,7/1/2010,3,1.79530000686646,,,,
3/24/2009,8/1/2010,3,1.8183000087738,,,,
3/24/2009,9/1/2010,3,1.84179997444153,,,,
3/24/2009,10/1/2010,3,1.86280000209808,,,,
3/24/2009,11/1/2010,3,1.88329994678497,,,,
3/24/2009,12/1/2010,3,1.90480005741119,,,,
3/24/2009,1/1/2011,3,1.9213000535965,,,,
3/24/2009,2/1/2011,3,1.93330001831055,,,,
3/24/2009,3/1/2011,3,1.93280005455017,,,,
3/24/2009,4/1/2011,3,1.92279994487762,,,,
3/24/2009,5/1/2011,3,1.9157999753952,,,,
3/24/2009,6/1/2011,3,1.9103000164032,,,,
3/24/2009,7/1/2011,3,1.92530000209808,,,,
3/24/2009,8/1/2011,3,1.94430005550385,,,,
3/24/2009,9/1/2011,3,1.96580004692078,,,,
3/24/2009,10/1/2011,3,1.98580002784729,,,,
3/24/2009,11/1/2011,3,2.00530004501343,,,,
3/24/2009,12/1/2011,3,2.02379989624023,,,,
3/24/2009,1/1/2012,3,2.04080009460449,,,,
3/24/2009,2/1/2012,3,2.05780005455017,,,,
3/24/2009,3/1/2012,3,2.07480001449585,,,,
3/24/2009,4/1/2009,3,1.49960005283356,1.5025999546051,1.45220005512238,16338,
3/24/2009,5/1/2009,3,1.51380002498627,1.51540005207062,1.46490001678467,26557,
3/24/2009,6/1/2009,3,1.53480005264282,1.53639996051788,1.48749995231628,8879,
3/24/2009,7/1/2009,4,1.53849995136261,,,,
3/24/2009,8/1/2009,4,1.54320001602173,,,,
3/24/2009,9/1/2009,4,1.542799949646,,,,
3/24/2009,10/1/2009,4,1.45650005340576,,,,
3/24/2009,11/1/2009,4,1.45850002765656,,,,
3/24/2009,12/1/2009,4,1.47399997711182,,,,
3/24/2009,1/1/2010,4,1.50100004673004,,,,
3/24/2009,2/1/2010,4,1.52849996089935,,,,
3/24/2009,3/1/2010,4,1.55850005149841,,,,
3/24/2009,4/1/2010,4,1.69500005245209,,,,
3/24/2009,5/1/2010,4,1.70850002765656,,,,
3/24/2009,6/1/2010,4,1.71150004863739,,,,
3/24/2009,7/1/2010,4,1.71200001239777,,,,
3/24/2009,8/1/2010,4,1.70500004291534,,,,
3/24/2009,9/1/2010,4,1.69249999523163,,,,
3/24/2009,10/1/2010,4,1.59500002861023,,,,
3/24/2009,11/1/2010,4,1.59200000762939,,,,
3/24/2009,12/1/2010,4,1.60049998760223,,,,
3/24/2009,1/1/2011,4,1.61800003051758,,,,
3/24/2009,2/1/2011,4,1.64279997348785,,,,
3/24/2009,3/1/2011,4,1.67560005187988,,,,
3/24/2009,4/1/2011,4,1.80910003185272,,,,
3/24/2009,5/1/2011,4,1.82309997081757,,,,
3/24/2009,6/1/2011,4,1.82410001754761,,,,
3/24/2009,7/1/2011,4,1.82210004329681,,,,
3/24/2009,8/1/2011,4,1.81760001182556,,,,
3/24/2009,9/1/2011,4,1.81060004234314,,,,
3/24/2009,10/1/2011,4,1.70659995079041,,,,
3/24/2009,11/1/2011,4,1.69260001182556,,,,
3/24/2009,12/1/2011,4,1.69760000705719,,,,
3/24/2009,1/1/2012,4,1.71010005474091,,,,
3/24/2009,2/1/2012,4,1.73010003566742,,,,
3/24/2009,3/1/2012,4,1.75,,,,
3/24/2009,4/1/2009,4,1.5025999546051,1.52149999141693,1.46630001068115,18329,
3/24/2009,5/1/2009,4,1.52040004730225,1.53830003738403,1.48580002784729,29744,
3/24/2009,6/1/2009,4,1.53090000152588,1.54499995708466,1.49670004844666,10980,
3/25/2009,10/1/2009,1,58.3899993896484,,,,
3/25/2009,11/1/2009,1,59.2700004577637,,,,
3/25/2009,1/1/2010,1,60.8800010681152,,,,
3/25/2009,2/1/2010,1,61.5499992370606,,,,
3/25/2009,3/1/2010,1,62.1699981689453,,,,
3/25/2009,4/1/2010,1,62.75,,,,
3/25/2009,5/1/2010,1,63.2900009155273,,,,
3/25/2009,6/1/2010,1,63.7999992370605,,,,
3/25/2009,7/1/2010,1,64.3000030517578,,,,
3/25/2009,9/1/2010,1,65.3000030517578,,,,
3/25/2009,10/1/2010,1,65.7900009155273,,,,
3/25/2009,1/1/2011,1,67.1500015258789,,,,
3/25/2009,2/1/2011,1,67.5400009155274,,,,
3/25/2009,3/1/2011,1,67.9199981689453,,,,
3/25/2009,4/1/2011,1,68.2900009155273,,,,
3/25/2009,5/1/2011,1,68.6500015258789,,,,
3/25/2009,6/1/2011,1,69,,,,
3/25/2009,7/1/2011,1,69.3300018310547,,,,
3/25/2009,8/1/2011,1,69.629997253418,,,,
3/25/2009,9/1/2011,1,69.9100036621094,,,,
3/25/2009,10/1/2011,1,70.1699981689453,,,,
3/25/2009,11/1/2011,1,70.4300003051758,,,,
3/25/2009,12/1/2011,1,70.6800003051758,,,,
3/25/2009,1/1/2012,1,70.9199981689453,,,,
3/25/2009,2/1/2012,1,71.1500015258789,,,,
3/25/2009,3/1/2012,1,71.370002746582,,,,
3/25/2009,4/1/2012,1,71.5800018310547,,,,
3/25/2009,5/1/2012,1,71.7799987792969,,,,
3/25/2009,6/1/2012,1,71.9700012207031,,,,
3/25/2009,7/1/2012,1,72.1399993896484,,,,
3/25/2009,8/1/2012,1,72.3099975585938,,,,
3/25/2009,9/1/2012,1,72.4700012207031,,,,
3/25/2009,10/1/2012,1,72.629997253418,,,,
3/25/2009,11/1/2012,1,72.7900009155273,,,,
3/25/2009,12/1/2012,1,72.9499969482422,,,,
3/25/2009,1/1/2013,1,73.129997253418,,,,
3/25/2009,2/1/2013,1,73.3099975585938,,,,
3/25/2009,3/1/2013,1,73.4899978637695,,,,
3/25/2009,4/1/2013,1,73.6699981689453,,,,
3/25/2009,5/1/2013,1,73.8499984741211,,,,
3/25/2009,6/1/2013,1,74.0299987792969,,,,
3/25/2009,7/1/2013,1,74.2099990844727,,,,
3/25/2009,8/1/2013,1,74.3899993896484,,,,
3/25/2009,9/1/2013,1,74.5699996948242,,,,
3/25/2009,10/1/2013,1,74.75,,,,
3/25/2009,11/1/2013,1,74.9300003051758,,,,
3/25/2009,12/1/2013,1,75.1100006103516,,,,
3/25/2009,1/1/2014,1,75.3000030517578,,,,
3/25/2009,2/1/2014,1,75.4899978637695,,,,
3/25/2009,3/1/2014,1,75.6699981689453,,,,
3/25/2009,4/1/2014,1,75.8499984741211,,,,
3/25/2009,5/1/2014,1,76.0299987792969,,,,
3/25/2009,6/1/2014,1,76.2099990844727,,,,
3/25/2009,7/1/2014,1,76.3899993896484,,,,
3/25/2009,8/1/2014,1,76.5699996948242,,,,
3/25/2009,9/1/2014,1,76.7399978637695,,,,
3/25/2009,10/1/2014,1,76.9100036621094,,,,
3/25/2009,11/1/2014,1,77.0800018310547,,,,
3/25/2009,12/1/2014,1,77.25,,,,
3/25/2009,6/1/2015,1,78.3000030517578,,,,
3/25/2009,12/1/2015,1,79.3499984741211,,,,
3/25/2009,6/1/2016,1,80.2699966430664,,,,
3/25/2009,12/1/2016,1,81.1900024414063,,,,
3/25/2009,6/1/2017,1,82.0899963378906,,,,
3/25/2009,12/1/2017,1,82.9899978637695,,,,
3/25/2009,5/1/2009,1,52.7700004577637,54.1800003051758,51.8600006103516,283727,
3/25/2009,6/1/2009,1,54.189998626709,55.5800018310547,53.5,119624,
3/25/2009,7/1/2009,1,55.4700012207031,56.7999992370605,54.8499984741211,28271,
3/25/2009,8/1/2009,1,56.5200004577637,57.6199989318848,56.0499992370606,6186,
3/25/2009,9/1/2009,1,57.4700012207031,58.6800003051758,56.9799995422363,6367,
3/25/2009,12/1/2009,1,60.1300010681152,61.4000015258789,59.5900001525879,29146,
3/25/2009,8/1/2010,1,64.8000030517578,64.8000030517578,64.8000030517578,296,
3/25/2009,11/1/2010,1,66.2799987792969,66.3300018310547,66.3300018310547,1014,
3/25/2009,12/1/2010,1,66.75,67.5100021362305,65.879997253418,13841,
3/25/2009,6/1/2009,3,1.49279999732971,,,,
3/25/2009,7/1/2009,3,1.51629996299744,,,,
3/25/2009,8/1/2009,3,1.54180002212524,,,,
3/25/2009,9/1/2009,3,1.57179999351501,,,,
3/25/2009,10/1/2009,3,1.60029995441437,,,,
3/25/2009,11/1/2009,3,1.62929999828339,,,,
3/25/2009,12/1/2009,3,1.65929996967316,,,,
3/25/2009,1/1/2010,3,1.68729996681213,,,,
3/25/2009,2/1/2010,3,1.7043000459671,,,,
3/25/2009,3/1/2010,3,1.70879995822907,,,,
3/25/2009,4/1/2010,3,1.7063000202179,,,,
3/25/2009,5/1/2010,3,1.71029996871948,,,,
3/25/2009,6/1/2010,3,1.71979999542236,,,,
3/25/2009,7/1/2010,3,1.73780000209808,,,,
3/25/2009,8/1/2010,3,1.76080000400543,,,,
3/25/2009,9/1/2010,3,1.78480005264282,,,,
3/25/2009,10/1/2010,3,1.80680000782013,,,,
3/25/2009,11/1/2010,3,1.82829999923706,,,,
3/25/2009,12/1/2010,3,1.85080003738403,,,,
3/25/2009,1/1/2011,3,1.86730003356934,,,,
3/25/2009,2/1/2011,3,1.87829995155334,,,,
3/25/2009,3/1/2011,3,1.87779998779297,,,,
3/25/2009,4/1/2011,3,1.86779999732971,,,,
3/25/2009,5/1/2011,3,1.86080002784729,,,,
3/25/2009,6/1/2011,3,1.855299949646,,,,
3/25/2009,7/1/2011,3,1.87030005455017,,,,
3/25/2009,8/1/2011,3,1.88929998874664,,,,
3/25/2009,9/1/2011,3,1.91079998016357,,,,
3/25/2009,10/1/2011,3,1.93079996109009,,,,
3/25/2009,11/1/2011,3,1.95029997825623,,,,
3/25/2009,12/1/2011,3,1.96879994869232,,,,
3/25/2009,1/1/2012,3,1.98580002784729,,,,
3/25/2009,2/1/2012,3,2.00279998779297,,,,
3/25/2009,3/1/2012,3,2.01979994773865,,,,
3/25/2009,4/1/2009,3,1.4646999835968,1.50049996376038,1.44690001010895,19322,
3/25/2009,5/1/2009,3,1.47529995441437,1.51240003108978,1.45770001411438,31834,
3/25/2009,7/1/2009,4,1.52380001544952,,,,
3/25/2009,8/1/2009,4,1.52639997005463,,,,
3/25/2009,9/1/2009,4,1.52400004863739,,,,
3/25/2009,10/1/2009,4,1.43250000476837,,,,
3/25/2009,11/1/2009,4,1.43350005149841,,,,
3/25/2009,12/1/2009,4,1.44749999046326,,,,
3/25/2009,1/1/2010,4,1.47350001335144,,,,
3/25/2009,2/1/2010,4,1.50100004673004,,,,
3/25/2009,3/1/2010,4,1.53100001811981,,,,
3/25/2009,4/1/2010,4,1.66750001907349,,,,
3/25/2009,5/1/2010,4,1.68099999427795,,,,
3/25/2009,6/1/2010,4,1.68400001525879,,,,
3/25/2009,7/1/2010,4,1.68449997901917,,,,
3/25/2009,8/1/2010,4,1.67750000953674,,,,
3/25/2009,9/1/2010,4,1.66499996185303,,,,
3/25/2009,10/1/2010,4,1.56749999523163,,,,
3/25/2009,11/1/2010,4,1.56449997425079,,,,
3/25/2009,12/1/2010,4,1.57299995422363,,,,
3/25/2009,1/1/2011,4,1.59049999713898,,,,
3/25/2009,2/1/2011,4,1.61530005931854,,,,
3/25/2009,3/1/2011,4,1.64810001850128,,,,
3/25/2009,4/1/2011,4,1.78159999847412,,,,
3/25/2009,5/1/2011,4,1.79560005664825,,,,
3/25/2009,6/1/2011,4,1.79659998416901,,,,
3/25/2009,7/1/2011,4,1.79460000991821,,,,
3/25/2009,8/1/2011,4,1.79009997844696,,,,
3/25/2009,9/1/2011,4,1.78310000896454,,,,
3/25/2009,10/1/2011,4,1.67910003662109,,,,
3/25/2009,11/1/2011,4,1.66509997844696,,,,
3/25/2009,12/1/2011,4,1.67009997367859,,,,
3/25/2009,1/1/2012,4,1.6826000213623,,,,
3/25/2009,2/1/2012,4,1.70260000228882,,,,
3/25/2009,3/1/2012,4,1.7224999666214,,,,
3/25/2009,4/1/2009,4,1.49500000476837,1.51839995384216,1.46169996261597,19205,
3/25/2009,5/1/2009,4,1.51129996776581,1.53359997272491,1.48000001907349,33276,
3/25/2009,6/1/2009,4,1.51909995079041,1.53519999980927,1.48959994316101,15000,
3/26/2009,8/1/2009,1,58.0699996948242,,,,
3/26/2009,9/1/2009,1,58.9900016784668,,,,
3/26/2009,10/1/2009,1,59.8699989318848,,,,
3/26/2009,11/1/2009,1,60.7000007629395,,,,
3/26/2009,2/1/2010,1,62.8800010681152,,,,
3/26/2009,3/1/2010,1,63.5,,,,
3/26/2009,4/1/2010,1,64.0800018310547,,,,
3/26/2009,5/1/2010,1,64.620002746582,,,,
3/26/2009,6/1/2010,1,65.129997253418,,,,
3/26/2009,7/1/2010,1,65.6100006103516,,,,
3/26/2009,8/1/2010,1,66.0800018310547,,,,
3/26/2009,9/1/2010,1,66.5500030517578,,,,
3/26/2009,10/1/2010,1,67.0199966430664,,,,
3/26/2009,11/1/2010,1,67.4800033569336,,,,
3/26/2009,12/1/2010,1,67.9300003051758,,,,
3/26/2009,1/1/2011,1,68.3300018310547,,,,
3/26/2009,2/1/2011,1,68.7099990844727,,,,
3/26/2009,3/1/2011,1,69.0800018310547,,,,
3/26/2009,4/1/2011,1,69.4400024414063,,,,
3/26/2009,5/1/2011,1,69.7900009155273,,,,
3/26/2009,6/1/2011,1,70.120002746582,,,,
3/26/2009,7/1/2011,1,70.4400024414062,,,,
3/26/2009,8/1/2011,1,70.7300033569336,,,,
3/26/2009,9/1/2011,1,71,,,,
3/26/2009,10/1/2011,1,71.25,,,,
3/26/2009,11/1/2011,1,71.5,,,,
3/26/2009,12/1/2011,1,71.7399978637695,,,,
3/26/2009,1/1/2012,1,71.9700012207031,,,,
3/26/2009,2/1/2012,1,72.1999969482422,,,,
3/26/2009,3/1/2012,1,72.4199981689453,,,,
3/26/2009,4/1/2012,1,72.620002746582,,,,
3/26/2009,5/1/2012,1,72.8099975585937,,,,
3/26/2009,6/1/2012,1,72.9899978637695,,,,
3/26/2009,7/1/2012,1,73.1600036621094,,,,
3/26/2009,8/1/2012,1,73.3199996948242,,,,
3/26/2009,9/1/2012,1,73.4800033569336,,,,
3/26/2009,10/1/2012,1,73.629997253418,,,,
3/26/2009,11/1/2012,1,73.7799987792969,,,,
3/26/2009,12/1/2012,1,73.9300003051758,,,,
3/26/2009,1/1/2013,1,74.1100006103516,,,,
3/26/2009,2/1/2013,1,74.2900009155273,,,,
3/26/2009,3/1/2013,1,74.4700012207031,,,,
3/26/2009,4/1/2013,1,74.6500015258789,,,,
3/26/2009,5/1/2013,1,74.8199996948242,,,,
3/26/2009,6/1/2013,1,74.9899978637695,,,,
3/26/2009,7/1/2013,1,75.1600036621094,,,,
3/26/2009,8/1/2013,1,75.3300018310547,,,,
3/26/2009,9/1/2013,1,75.5100021362305,,,,
3/26/2009,10/1/2013,1,75.6900024414063,,,,
3/26/2009,11/1/2013,1,75.870002746582,,,,
3/26/2009,12/1/2013,1,76.0500030517578,,,,
3/26/2009,1/1/2014,1,76.2399978637695,,,,
3/26/2009,2/1/2014,1,76.4300003051758,,,,
3/26/2009,3/1/2014,1,76.620002746582,,,,
3/26/2009,4/1/2014,1,76.8000030517578,,,,
3/26/2009,5/1/2014,1,76.9800033569336,,,,
3/26/2009,6/1/2014,1,77.1600036621094,,,,
3/26/2009,7/1/2014,1,77.3399963378906,,,,
3/26/2009,8/1/2014,1,77.5199966430664,,,,
3/26/2009,9/1/2014,1,77.6900024414063,,,,
3/26/2009,10/1/2014,1,77.8600006103516,,,,
3/26/2009,11/1/2014,1,78.0299987792969,,,,
3/26/2009,12/1/2014,1,78.1999969482422,,,,
3/26/2009,6/1/2015,1,79.25,,,,
3/26/2009,12/1/2015,1,80.3000030517578,,,,
3/26/2009,6/1/2016,1,81.2200012207031,,,,
3/26/2009,12/1/2016,1,82.1399993896484,,,,
3/26/2009,6/1/2017,1,83.0400009155273,,,,
3/26/2009,12/1/2017,1,83.9400024414062,,,,
3/26/2009,5/1/2009,1,54.3400001525879,54.6599998474121,52.7599983215332,196916,
3/26/2009,6/1/2009,1,55.7799987792969,56.0999984741211,54.1699981689453,66843,
3/26/2009,7/1/2009,1,57.0400009155273,57.2799987792969,55.4000015258789,21528,
3/26/2009,12/1/2009,1,61.5200004577637,61.75,60.0699996948242,13664,
3/26/2009,1/1/2010,1,62.2299995422363,61.7200012207031,61.4700012207031,1215,
3/26/2009,7/1/2009,3,1.5304000377655,,,,
3/26/2009,8/1/2009,3,1.55540001392365,,,,
3/26/2009,9/1/2009,3,1.583899974823,,,,
3/26/2009,10/1/2009,3,1.6114000082016,,,,
3/26/2009,11/1/2009,3,1.6389000415802,,,,
3/26/2009,12/1/2009,3,1.66740000247955,,,,
3/26/2009,1/1/2010,3,1.69439995288849,,,,
3/26/2009,2/1/2010,3,1.71089994907379,,,,
3/26/2009,3/1/2010,3,1.71589994430542,,,,
3/26/2009,4/1/2010,3,1.71389997005463,,,,
3/26/2009,5/1/2010,3,1.71889996528626,,,,
3/26/2009,6/1/2010,3,1.72940003871918,,,,
3/26/2009,7/1/2010,3,1.74689996242523,,,,
3/26/2009,8/1/2010,3,1.7694000005722,,,,
3/26/2009,9/1/2010,3,1.79340004920959,,,,
3/26/2009,10/1/2010,3,1.8154000043869,,,,
3/26/2009,11/1/2010,3,1.83739995956421,,,,
3/26/2009,12/1/2010,3,1.86039996147156,,,,
3/26/2009,1/1/2011,3,1.87740004062653,,,,
3/26/2009,2/1/2011,3,1.88839995861053,,,,
3/26/2009,3/1/2011,3,1.88789999485016,,,,
3/26/2009,4/1/2011,3,1.8779000043869,,,,
3/26/2009,5/1/2011,3,1.87090003490448,,,,
3/26/2009,6/1/2011,3,1.86539995670319,,,,
3/26/2009,7/1/2011,3,1.88039994239807,,,,
3/26/2009,8/1/2011,3,1.89939999580383,,,,
3/26/2009,9/1/2011,3,1.92089998722076,,,,
3/26/2009,10/1/2011,3,1.94089996814728,,,,
3/26/2009,11/1/2011,3,1.96039998531342,,,,
3/26/2009,12/1/2011,3,1.97889995574951,,,,
3/26/2009,1/1/2012,3,1.99590003490448,,,,
3/26/2009,2/1/2012,3,2.01290011405945,,,,
3/26/2009,3/1/2012,3,2.02990007400513,,,,
3/26/2009,4/1/2009,3,1.48129999637604,1.50499999523163,1.46119999885559,18101,
3/26/2009,5/1/2009,3,1.48940002918243,1.51429998874664,1.46899998188019,26687,
3/26/2009,6/1/2009,3,1.50639998912811,1.52999997138977,1.48629999160767,13039,
3/26/2009,7/1/2009,4,1.56210005283356,,,,
3/26/2009,8/1/2009,4,1.56669998168945,,,,
3/26/2009,9/1/2009,4,1.56480002403259,,,,
3/26/2009,10/1/2009,4,1.4728000164032,,,,
3/26/2009,11/1/2009,4,1.47379994392395,,,,
3/26/2009,12/1/2009,4,1.48780000209808,,,,
3/26/2009,1/1/2010,4,1.51380002498627,,,,
3/26/2009,2/1/2010,4,1.54130005836487,,,,
3/26/2009,3/1/2010,4,1.57130002975464,,,,
3/26/2009,4/1/2010,4,1.70780003070831,,,,
3/26/2009,5/1/2010,4,1.72130000591278,,,,
3/26/2009,6/1/2010,4,1.72430002689362,,,,
3/26/2009,7/1/2010,4,1.72479999065399,,,,
3/26/2009,8/1/2010,4,1.71780002117157,,,,
3/26/2009,9/1/2010,4,1.70529997348785,,,,
3/26/2009,10/1/2010,4,1.60780000686646,,,,
3/26/2009,11/1/2010,4,1.60479998588562,,,,
3/26/2009,12/1/2010,4,1.61329996585846,,,,
3/26/2009,1/1/2011,4,1.6308000087738,,,,
3/26/2009,2/1/2011,4,1.65559995174408,,,,
3/26/2009,3/1/2011,4,1.68840003013611,,,,
3/26/2009,4/1/2011,4,1.82190001010895,,,,
3/26/2009,5/1/2011,4,1.83589994907379,,,,
3/26/2009,6/1/2011,4,1.83689999580383,,,,
3/26/2009,7/1/2011,4,1.83490002155304,,,,
3/26/2009,8/1/2011,4,1.83039999008179,,,,
3/26/2009,9/1/2011,4,1.82340002059937,,,,
3/26/2009,10/1/2011,4,1.71940004825592,,,,
3/26/2009,11/1/2011,4,1.70539999008179,,,,
3/26/2009,12/1/2011,4,1.71039998531342,,,,
3/26/2009,1/1/2012,4,1.72290003299713,,,,
3/26/2009,2/1/2012,4,1.74290001392365,,,,
3/26/2009,3/1/2012,4,1.76279997825623,,,,
3/26/2009,4/1/2009,4,1.53110003471375,1.53719997406006,1.49199998378754,16362,
3/26/2009,5/1/2009,4,1.54700005054474,1.55460000038147,1.50950002670288,23344,
3/26/2009,6/1/2009,4,1.55569994449615,1.56260001659393,1.51890003681183,8428,
3/27/2009,8/1/2009,1,56.6500015258789,,,,
3/27/2009,9/1/2009,1,57.6500015258789,,,,
3/27/2009,10/1/2009,1,58.5200004577637,,,,
3/27/2009,11/1/2009,1,59.3499984741211,,,,
3/27/2009,1/1/2010,1,60.8899993896484,,,,
3/27/2009,2/1/2010,1,61.5499992370606,,,,
3/27/2009,3/1/2010,1,62.189998626709,,,,
3/27/2009,4/1/2010,1,62.7900009155273,,,,
3/27/2009,5/1/2010,1,63.3499984741211,,,,
3/27/2009,6/1/2010,1,63.8899993896484,,,,
3/27/2009,7/1/2010,1,64.4000015258789,,,,
3/27/2009,8/1/2010,1,64.8899993896484,,,,
3/27/2009,9/1/2010,1,65.379997253418,,,,
3/27/2009,10/1/2010,1,65.870002746582,,,,
3/27/2009,11/1/2010,1,66.3499984741211,,,,
3/27/2009,1/1/2011,1,67.2200012207031,,,,
3/27/2009,2/1/2011,1,67.5999984741211,,,,
3/27/2009,3/1/2011,1,67.9700012207031,,,,
3/27/2009,4/1/2011,1,68.3199996948242,,,,
3/27/2009,5/1/2011,1,68.6600036621094,,,,
3/27/2009,6/1/2011,1,68.9899978637695,,,,
3/27/2009,7/1/2011,1,69.3099975585938,,,,
3/27/2009,8/1/2011,1,69.5899963378906,,,,
3/27/2009,9/1/2011,1,69.8499984741211,,,,
3/27/2009,10/1/2011,1,70.0999984741211,,,,
3/27/2009,11/1/2011,1,70.3499984741211,,,,
3/27/2009,12/1/2011,1,70.5899963378906,,,,
3/27/2009,1/1/2012,1,70.8199996948242,,,,
3/27/2009,2/1/2012,1,71.0500030517578,,,,
3/27/2009,3/1/2012,1,71.2699966430664,,,,
3/27/2009,4/1/2012,1,71.4700012207031,,,,
3/27/2009,5/1/2012,1,71.6699981689453,,,,
3/27/2009,6/1/2012,1,71.8499984741211,,,,
3/27/2009,7/1/2012,1,72.0199966430664,,,,
3/27/2009,8/1/2012,1,72.1900024414063,,,,
3/27/2009,9/1/2012,1,72.3499984741211,,,,
3/27/2009,10/1/2012,1,72.5100021362305,,,,
3/27/2009,11/1/2012,1,72.6699981689453,,,,
3/27/2009,12/1/2012,1,72.8300018310547,,,,
3/27/2009,1/1/2013,1,73.0100021362305,,,,
3/27/2009,2/1/2013,1,73.1900024414063,,,,
3/27/2009,3/1/2013,1,73.370002746582,,,,
3/27/2009,4/1/2013,1,73.5500030517578,,,,
3/27/2009,5/1/2013,1,73.7200012207031,,,,
3/27/2009,6/1/2013,1,73.8899993896484,,,,
3/27/2009,7/1/2013,1,74.0599975585937,,,,
3/27/2009,8/1/2013,1,74.2300033569336,,,,
3/27/2009,9/1/2013,1,74.4100036621094,,,,
3/27/2009,10/1/2013,1,74.5899963378906,,,,
3/27/2009,11/1/2013,1,74.7699966430664,,,,
3/27/2009,12/1/2013,1,74.9499969482422,,,,
3/27/2009,1/1/2014,1,75.1399993896484,,,,
3/27/2009,2/1/2014,1,75.3300018310547,,,,
3/27/2009,3/1/2014,1,75.5199966430664,,,,
3/27/2009,4/1/2014,1,75.7099990844727,,,,
3/27/2009,5/1/2014,1,75.8899993896484,,,,
3/27/2009,6/1/2014,1,76.0699996948242,,,,
3/27/2009,7/1/2014,1,76.25,,,,
3/27/2009,8/1/2014,1,76.4300003051758,,,,
3/27/2009,9/1/2014,1,76.6100006103516,,,,
3/27/2009,10/1/2014,1,76.7799987792969,,,,
3/27/2009,11/1/2014,1,76.9499969482422,,,,
3/27/2009,12/1/2014,1,77.120002746582,,,,
3/27/2009,6/1/2015,1,78.1999969482422,,,,
3/27/2009,12/1/2015,1,79.2799987792969,,,,
3/27/2009,6/1/2016,1,80.1999969482422,,,,
3/27/2009,12/1/2016,1,81.120002746582,,,,
3/27/2009,6/1/2017,1,82.0199966430664,,,,
3/27/2009,12/1/2017,1,82.9199981689453,,,,
3/27/2009,5/1/2009,1,52.3800010681152,54.2799987792969,51.6399993896484,181165,
3/27/2009,6/1/2009,1,54.0200004577637,55.7000007629395,53.2000007629395,59990,
3/27/2009,7/1/2009,1,55.4799995422363,56.8300018310547,54.5,23435,
3/27/2009,12/1/2009,1,60.1699981689453,61.25,59.2099990844727,14987,
3/27/2009,12/1/2010,1,66.8199996948242,67,65.7200012207031,6317,
3/27/2009,4/1/2009,3,1.43280005455017,,,,
3/27/2009,5/1/2009,3,1.44050002098084,,,,
3/27/2009,6/1/2009,3,1.45799994468689,,,,
3/27/2009,7/1/2009,3,1.48399996757507,,,,
3/27/2009,8/1/2009,3,1.50999999046326,,,,
3/27/2009,9/1/2009,3,1.53849995136261,,,,
3/27/2009,10/1/2009,3,1.56550002098084,,,,
3/27/2009,11/1/2009,3,1.59200000762939,,,,
3/27/2009,12/1/2009,3,1.619500041008,,,,
3/27/2009,1/1/2010,3,1.64649999141693,,,,
3/27/2009,2/1/2010,3,1.66349995136261,,,,
3/27/2009,3/1/2010,3,1.6690000295639,,,,
3/27/2009,4/1/2010,3,1.66700005531311,,,,
3/27/2009,5/1/2010,3,1.67299997806549,,,,
3/27/2009,6/1/2010,3,1.68400001525879,,,,
3/27/2009,7/1/2010,3,1.70200002193451,,,,
3/27/2009,8/1/2010,3,1.72500002384186,,,,
3/27/2009,9/1/2010,3,1.74950003623962,,,,
3/27/2009,10/1/2010,3,1.77250003814697,,,,
3/27/2009,11/1/2010,3,1.79550004005432,,,,
3/27/2009,12/1/2010,3,1.81850004196167,,,,
3/27/2009,1/1/2011,3,1.83399999141693,,,,
3/27/2009,2/1/2011,3,1.84350001811981,,,,
3/27/2009,3/1/2011,3,1.84249997138977,,,,
3/27/2009,4/1/2011,3,1.83200001716614,,,,
3/27/2009,5/1/2011,3,1.82599997520447,,,,
3/27/2009,6/1/2011,3,1.82149994373322,,,,
3/27/2009,7/1/2011,3,1.83749997615814,,,,
3/27/2009,8/1/2011,3,1.85749995708466,,,,
3/27/2009,9/1/2011,3,1.87999999523163,,,,
3/27/2009,10/1/2011,3,1.90100002288818,,,,
3/27/2009,11/1/2011,3,1.92149996757507,,,,
3/27/2009,12/1/2011,3,1.94000005722046,,,,
3/27/2009,1/1/2012,3,1.95700001716614,,,,
3/27/2009,2/1/2012,3,1.97399997711182,,,,
3/27/2009,3/1/2012,3,1.99100005626678,,,,
3/27/2009,6/1/2009,4,1.51139998435974,,,,
3/27/2009,7/1/2009,4,1.51800000667572,,,,
3/27/2009,8/1/2009,4,1.52320003509521,,,,
3/27/2009,9/1/2009,4,1.52129995822907,,,,
3/27/2009,10/1/2009,4,1.43029999732971,,,,
3/27/2009,11/1/2009,4,1.43180000782013,,,,
3/27/2009,12/1/2009,4,1.44579994678497,,,,
3/27/2009,1/1/2010,4,1.47179996967316,,,,
3/27/2009,2/1/2010,4,1.49979996681213,,,,
3/27/2009,3/1/2010,4,1.53030002117157,,,,
3/27/2009,4/1/2010,4,1.66680002212524,,,,
3/27/2009,5/1/2010,4,1.68029999732971,,,,
3/27/2009,6/1/2010,4,1.68330001831055,,,,
3/27/2009,7/1/2010,4,1.68379998207092,,,,
3/27/2009,8/1/2010,4,1.6768000125885,,,,
3/27/2009,9/1/2010,4,1.66429996490479,,,,
3/27/2009,10/1/2010,4,1.56679999828339,,,,
3/27/2009,11/1/2010,4,1.56379997730255,,,,
3/27/2009,12/1/2010,4,1.57229995727539,,,,
3/27/2009,1/1/2011,4,1.59080004692078,,,,
3/27/2009,2/1/2011,4,1.61660003662109,,,,
3/27/2009,3/1/2011,4,1.65040004253387,,,,
3/27/2009,4/1/2011,4,1.78489995002747,,,,
3/27/2009,5/1/2011,4,1.79990005493164,,,,
3/27/2009,6/1/2011,4,1.80190002918243,,,,
3/27/2009,7/1/2011,4,1.80040001869202,,,,
3/27/2009,8/1/2011,4,1.79639995098114,,,,
3/27/2009,9/1/2011,4,1.78989994525909,,,,
3/27/2009,10/1/2011,4,1.68640005588532,,,,
3/27/2009,11/1/2011,4,1.67289996147156,,,,
3/27/2009,12/1/2011,4,1.67840003967285,,,,
3/27/2009,1/1/2012,4,1.69089996814728,,,,
3/27/2009,2/1/2012,4,1.71089994907379,,,,
3/27/2009,3/1/2012,4,1.73080003261566,,,,
3/27/2009,4/1/2009,4,1.48790001869202,1.51999998092651,1.46300005912781,14760,
3/27/2009,5/1/2009,4,1.50269997119904,1.54550004005432,1.47800004482269,24923,
3/30/2009,8/1/2009,1,53.0499992370605,,,,
3/30/2009,9/1/2009,1,54.1500015258789,,,,
3/30/2009,10/1/2009,1,55.1599998474121,,,,
3/30/2009,11/1/2009,1,56.1300010681152,,,,
3/30/2009,1/1/2010,1,57.8300018310547,,,,
3/30/2009,2/1/2010,1,58.5499992370606,,,,
3/30/2009,3/1/2010,1,59.2400016784668,,,,
3/30/2009,4/1/2010,1,59.9000015258789,,,,
3/30/2009,5/1/2010,1,60.5,,,,
3/30/2009,6/1/2010,1,61.0900001525879,,,,
3/30/2009,7/1/2010,1,61.6500015258789,,,,
3/30/2009,8/1/2010,1,62.1800003051758,,,,
3/30/2009,9/1/2010,1,62.7000007629395,,,,
3/30/2009,10/1/2010,1,63.2200012207031,,,,
3/30/2009,11/1/2010,1,63.7299995422363,,,,
3/30/2009,1/1/2011,1,64.6600036621094,,,,
3/30/2009,2/1/2011,1,65.0699996948242,,,,
3/30/2009,3/1/2011,1,65.4599990844727,,,,
3/30/2009,4/1/2011,1,65.8300018310547,,,,
3/30/2009,5/1/2011,1,66.1900024414063,,,,
3/30/2009,6/1/2011,1,66.5400009155273,,,,
3/30/2009,7/1/2011,1,66.879997253418,,,,
3/30/2009,8/1/2011,1,67.1800003051758,,,,
3/30/2009,9/1/2011,1,67.4599990844727,,,,
3/30/2009,10/1/2011,1,67.7200012207031,,,,
3/30/2009,11/1/2011,1,67.9800033569336,,,,
3/30/2009,1/1/2012,1,68.4800033569336,,,,
3/30/2009,2/1/2012,1,68.7300033569336,,,,
3/30/2009,3/1/2012,1,68.9599990844727,,,,
3/30/2009,4/1/2012,1,69.1699981689453,,,,
3/30/2009,5/1/2012,1,69.379997253418,,,,
3/30/2009,6/1/2012,1,69.5699996948242,,,,
3/30/2009,7/1/2012,1,69.75,,,,
3/30/2009,8/1/2012,1,69.9300003051758,,,,
3/30/2009,9/1/2012,1,70.0999984741211,,,,
3/30/2009,10/1/2012,1,70.2699966430664,,,,
3/30/2009,11/1/2012,1,70.4300003051758,,,,
3/30/2009,12/1/2012,1,70.5899963378906,,,,
3/30/2009,1/1/2013,1,70.7699966430664,,,,
3/30/2009,2/1/2013,1,70.9499969482422,,,,
3/30/2009,3/1/2013,1,71.129997253418,,,,
3/30/2009,4/1/2013,1,71.3099975585938,,,,
3/30/2009,5/1/2013,1,71.4800033569336,,,,
3/30/2009,6/1/2013,1,71.6500015258789,,,,
3/30/2009,7/1/2013,1,71.8199996948242,,,,
3/30/2009,8/1/2013,1,71.9899978637695,,,,
3/30/2009,9/1/2013,1,72.1699981689453,,,,
3/30/2009,10/1/2013,1,72.3499984741211,,,,
3/30/2009,11/1/2013,1,72.5299987792969,,,,
3/30/2009,12/1/2013,1,72.7099990844727,,,,
3/30/2009,1/1/2014,1,72.9000015258789,,,,
3/30/2009,2/1/2014,1,73.0899963378906,,,,
3/30/2009,3/1/2014,1,73.2799987792969,,,,
3/30/2009,4/1/2014,1,73.4700012207031,,,,
3/30/2009,5/1/2014,1,73.6500015258789,,,,
3/30/2009,6/1/2014,1,73.8300018310547,,,,
3/30/2009,7/1/2014,1,74.0100021362305,,,,
3/30/2009,8/1/2014,1,74.1900024414062,,,,
3/30/2009,9/1/2014,1,74.370002746582,,,,
3/30/2009,10/1/2014,1,74.5400009155273,,,,
3/30/2009,11/1/2014,1,74.7099990844727,,,,
3/30/2009,12/1/2014,1,74.879997253418,,,,
3/30/2009,6/1/2015,1,75.9599990844727,,,,
3/30/2009,12/1/2015,1,77.0400009155273,,,,
3/30/2009,6/1/2016,1,77.9599990844727,,,,
3/30/2009,12/1/2016,1,78.879997253418,,,,
3/30/2009,6/1/2017,1,79.7799987792969,,,,
3/30/2009,12/1/2017,1,80.6800003051758,,,,
3/30/2009,5/1/2009,1,48.4099998474121,52.25,48.1100006103516,222171,
3/30/2009,6/1/2009,1,50.2000007629395,53.8800010681152,49.8699989318848,86080,
3/30/2009,7/1/2009,1,51.7900009155273,55.0999984741211,51.4500007629395,26691,
3/30/2009,12/1/2009,1,57.0499992370606,59.5800018310547,56.7400016784668,23279,
3/30/2009,12/1/2010,1,64.2300033569336,66.4100036621094,64,9146,
3/30/2009,12/1/2011,1,68.2300033569336,69.6500015258789,68.0599975585938,2727,
3/30/2009,7/1/2009,3,1.39909994602203,,,,
3/30/2009,8/1/2009,3,1.42760002613068,,,,
3/30/2009,9/1/2009,3,1.45710003376007,,,,
3/30/2009,10/1/2009,3,1.48510003089905,,,,
3/30/2009,11/1/2009,3,1.51209998130798,,,,
3/30/2009,12/1/2009,3,1.54009997844696,,,,
3/30/2009,1/1/2010,3,1.56760001182556,,,,
3/30/2009,2/1/2010,3,1.58609998226166,,,,
3/30/2009,3/1/2010,3,1.59360003471375,,,,
3/30/2009,4/1/2010,3,1.59309995174408,,,,
3/30/2009,5/1/2010,3,1.59959995746613,,,,
3/30/2009,6/1/2010,3,1.6110999584198,,,,
3/30/2009,7/1/2010,3,1.62960004806519,,,,
3/30/2009,8/1/2010,3,1.65310001373291,,,,
3/30/2009,9/1/2010,3,1.67809998989105,,,,
3/30/2009,10/1/2010,3,1.70159995555878,,,,
3/30/2009,11/1/2010,3,1.72459995746613,,,,
3/30/2009,12/1/2010,3,1.74759995937347,,,,
3/30/2009,1/1/2011,3,1.7635999917984,,,,
3/30/2009,2/1/2011,3,1.77310001850128,,,,
3/30/2009,3/1/2011,3,1.77260005474091,,,,
3/30/2009,4/1/2011,3,1.76259994506836,,,,
3/30/2009,5/1/2011,3,1.75709998607636,,,,
3/30/2009,6/1/2011,3,1.75310003757477,,,,
3/30/2009,7/1/2011,3,1.76909995079041,,,,
3/30/2009,8/1/2011,3,1.78910005092621,,,,
3/30/2009,9/1/2011,3,1.81159996986389,,,,
3/30/2009,10/1/2011,3,1.83259999752045,,,,
3/30/2009,11/1/2011,3,1.85309994220734,,,,
3/30/2009,12/1/2011,3,1.87160003185272,,,,
3/30/2009,1/1/2012,3,1.8885999917984,,,,
3/30/2009,2/1/2012,3,1.90559995174408,,,,
3/30/2009,3/1/2012,3,1.92260003089905,,,,
3/30/2009,4/1/2009,3,1.3425999879837,1.42250001430511,1.33949995040894,18880,
3/30/2009,5/1/2009,3,1.34959995746613,1.45700001716614,1.34500002861023,32046,
3/30/2009,6/1/2009,3,1.36960005760193,1.45000004768372,1.36500000953674,10450,
3/30/2009,8/1/2009,4,1.42170000076294,,,,
3/30/2009,10/1/2009,4,1.33550000190735,,,,
3/30/2009,11/1/2009,4,1.33749997615814,,,,
3/30/2009,12/1/2009,4,1.35150003433228,,,,
3/30/2009,1/1/2010,4,1.37750005722046,,,,
3/30/2009,2/1/2010,4,1.40550005435944,,,,
3/30/2009,3/1/2010,4,1.43599998950958,,,,
3/30/2009,5/1/2010,4,1.58899998664856,,,,
3/30/2009,6/1/2010,4,1.59200000762939,,,,
3/30/2009,7/1/2010,4,1.59300005435944,,,,
3/30/2009,8/1/2010,4,1.58650004863739,,,,
3/30/2009,9/1/2010,4,1.57449996471405,,,,
3/30/2009,10/1/2010,4,1.47749996185303,,,,
3/30/2009,11/1/2010,4,1.47500002384186,,,,
3/30/2009,12/1/2010,4,1.48399996757507,,,,
3/30/2009,1/1/2011,4,1.50250005722046,,,,
3/30/2009,2/1/2011,4,1.52830004692078,,,,
3/30/2009,3/1/2011,4,1.56210005283356,,,,
3/30/2009,4/1/2011,4,1.69659996032715,,,,
3/30/2009,5/1/2011,4,1.71159994602203,,,,
3/30/2009,6/1/2011,4,1.71360003948212,,,,
3/30/2009,7/1/2011,4,1.7121000289917,,,,
3/30/2009,8/1/2011,4,1.70809996128082,,,,
3/30/2009,9/1/2011,4,1.70159995555878,,,,
3/30/2009,10/1/2011,4,1.59809994697571,,,,
3/30/2009,11/1/2011,4,1.58459997177124,,,,
3/30/2009,12/1/2011,4,1.59010004997253,,,,
3/30/2009,1/1/2012,4,1.60259997844696,,,,
3/30/2009,2/1/2012,4,1.62259995937347,,,,
3/30/2009,3/1/2012,4,1.64250004291534,,,,
3/30/2009,4/1/2009,4,1.3798999786377,1.47650003433228,1.36500000953674,18779,
3/30/2009,5/1/2009,4,1.3938000202179,1.49000000953674,1.37750005722046,34620,
3/30/2009,6/1/2009,4,1.4050999879837,1.49849998950958,1.38779997825623,13137,
3/30/2009,7/1/2009,4,1.41460001468658,1.50100004673004,1.3992999792099,6527,
3/30/2009,9/1/2009,4,1.42270004749298,1.49119997024536,1.40950000286102,2384,
3/30/2009,4/1/2010,4,1.57550001144409,1.58050000667572,1.57799994945526,14,
3/31/2009,7/1/2009,1,52.8499984741211,,,,
3/31/2009,8/1/2009,1,53.9300003051758,,,,
3/31/2009,9/1/2009,1,54.8899993896484,,,,
3/31/2009,10/1/2009,1,55.8499984741211,,,,
3/31/2009,11/1/2009,1,56.7900009155273,,,,
3/31/2009,1/1/2010,1,58.5099983215332,,,,
3/31/2009,2/1/2010,1,59.2400016784668,,,,
3/31/2009,3/1/2010,1,59.9300003051758,,,,
3/31/2009,4/1/2010,1,60.5900001525879,,,,
3/31/2009,5/1/2010,1,61.189998626709,,,,
3/31/2009,6/1/2010,1,61.7799987792969,,,,
3/31/2009,7/1/2010,1,62.3400001525879,,,,
3/31/2009,8/1/2010,1,62.8699989318848,,,,
3/31/2009,9/1/2010,1,63.3899993896484,,,,
3/31/2009,10/1/2010,1,63.9099998474121,,,,
3/31/2009,11/1/2010,1,64.4199981689453,,,,
3/31/2009,12/1/2010,1,64.9199981689453,,,,
3/31/2009,1/1/2011,1,65.3499984741211,,,,
3/31/2009,2/1/2011,1,65.7600021362305,,,,
3/31/2009,3/1/2011,1,66.1399993896484,,,,
3/31/2009,4/1/2011,1,66.4899978637695,,,,
3/31/2009,5/1/2011,1,66.8399963378906,,,,
3/31/2009,6/1/2011,1,67.1800003051758,,,,
3/31/2009,7/1/2011,1,67.5,,,,
3/31/2009,8/1/2011,1,67.7900009155273,,,,
3/31/2009,9/1/2011,1,68.0699996948242,,,,
3/31/2009,10/1/2011,1,68.3300018310547,,,,
3/31/2009,11/1/2011,1,68.5800018310547,,,,
3/31/2009,12/1/2011,1,68.8199996948242,,,,
3/31/2009,1/1/2012,1,69.0500030517578,,,,
3/31/2009,2/1/2012,1,69.2799987792969,,,,
3/31/2009,3/1/2012,1,69.5,,,,
3/31/2009,4/1/2012,1,69.6999969482422,,,,
3/31/2009,5/1/2012,1,69.9000015258789,,,,
3/31/2009,6/1/2012,1,70.0800018310547,,,,
3/31/2009,7/1/2012,1,70.25,,,,
3/31/2009,8/1/2012,1,70.4199981689453,,,,
3/31/2009,9/1/2012,1,70.5800018310547,,,,
3/31/2009,10/1/2012,1,70.7399978637695,,,,
3/31/2009,11/1/2012,1,70.9000015258789,,,,
3/31/2009,12/1/2012,1,71.0599975585938,,,,
3/31/2009,1/1/2013,1,71.2300033569336,,,,
3/31/2009,2/1/2013,1,71.4000015258789,,,,
3/31/2009,3/1/2013,1,71.5699996948242,,,,
3/31/2009,4/1/2013,1,71.7399978637695,,,,
3/31/2009,5/1/2013,1,71.9100036621094,,,,
3/31/2009,6/1/2013,1,72.0800018310547,,,,
3/31/2009,7/1/2013,1,72.25,,,,
3/31/2009,8/1/2013,1,72.4199981689453,,,,
3/31/2009,9/1/2013,1,72.5899963378906,,,,
3/31/2009,10/1/2013,1,72.7600021362305,,,,
3/31/2009,11/1/2013,1,72.9400024414062,,,,
3/31/2009,12/1/2013,1,73.120002746582,,,,
3/31/2009,1/1/2014,1,73.3099975585938,,,,
3/31/2009,2/1/2014,1,73.5,,,,
3/31/2009,3/1/2014,1,73.6800003051758,,,,
3/31/2009,4/1/2014,1,73.8600006103516,,,,
3/31/2009,5/1/2014,1,74.0400009155273,,,,
3/31/2009,6/1/2014,1,74.2200012207031,,,,
3/31/2009,7/1/2014,1,74.4000015258789,,,,
3/31/2009,8/1/2014,1,74.5800018310547,,,,
3/31/2009,9/1/2014,1,74.75,,,,
3/31/2009,10/1/2014,1,74.9199981689453,,,,
3/31/2009,11/1/2014,1,75.0899963378906,,,,
3/31/2009,12/1/2014,1,75.25,,,,
3/31/2009,6/1/2015,1,76.3099975585938,,,,
3/31/2009,12/1/2015,1,77.370002746582,,,,
3/31/2009,6/1/2016,1,78.2900009155273,,,,
3/31/2009,12/1/2016,1,79.2099990844727,,,,
3/31/2009,6/1/2017,1,80.1100006103516,,,,
3/31/2009,12/1/2017,1,81.0100021362305,,,,
3/31/2009,5/1/2009,1,49.6599998474121,50,47.7700004577637,240254,
3/31/2009,6/1/2009,1,51.3699989318848,51.6399993896484,49.4799995422363,113872,
3/31/2009,12/1/2009,1,57.7200012207031,58.2799987792969,55.9500007629395,28861,
3/31/2009,4/1/2009,3,1.34379994869232,,,,
3/31/2009,5/1/2009,3,1.36790001392365,,,,
3/31/2009,6/1/2009,3,1.39139997959137,,,,
3/31/2009,7/1/2009,3,1.42340004444122,,,,
3/31/2009,8/1/2009,3,1.45389997959137,,,,
3/31/2009,9/1/2009,3,1.48440003395081,,,,
3/31/2009,10/1/2009,3,1.51240003108978,,,,
3/31/2009,11/1/2009,3,1.53989994525909,,,,
3/31/2009,12/1/2009,3,1.56840002536774,,,,
3/31/2009,1/1/2010,3,1.59590005874634,,,,
3/31/2009,2/1/2010,3,1.61489999294281,,,,
3/31/2009,3/1/2010,3,1.62339997291565,,,,
3/31/2009,4/1/2010,3,1.62390005588532,,,,
3/31/2009,5/1/2010,3,1.63240003585815,,,,
3/31/2009,6/1/2010,3,1.64540004730225,,,,
3/31/2009,7/1/2010,3,1.66439998149872,,,,
3/31/2009,8/1/2010,3,1.68840003013611,,,,
3/31/2009,9/1/2010,3,1.71340000629425,,,,
3/31/2009,10/1/2010,3,1.73689997196198,,,,
3/31/2009,11/1/2010,3,1.75989997386932,,,,
3/31/2009,12/1/2010,3,1.78289997577667,,,,
3/31/2009,1/1/2011,3,1.7989000082016,,,,
3/31/2009,2/1/2011,3,1.80840003490448,,,,
3/31/2009,3/1/2011,3,1.80789995193481,,,,
3/31/2009,4/1/2011,3,1.79789996147156,,,,
3/31/2009,5/1/2011,3,1.79240000247955,,,,
3/31/2009,6/1/2011,3,1.78840005397797,,,,
3/31/2009,7/1/2011,3,1.8043999671936,,,,
3/31/2009,8/1/2011,3,1.82439994812012,,,,
3/31/2009,9/1/2011,3,1.84689998626709,,,,
3/31/2009,10/1/2011,3,1.86790001392365,,,,
3/31/2009,11/1/2011,3,1.88839995861053,,,,
3/31/2009,12/1/2011,3,1.90690004825592,,,,
3/31/2009,1/1/2012,3,1.9239000082016,,,,
3/31/2009,2/1/2012,3,1.94089996814728,,,,
3/31/2009,3/1/2012,3,1.95790004730225,,,,
3/31/2009,4/1/2009,4,1.39999997615814,,,,
3/31/2009,5/1/2009,4,1.4213000535965,,,,
3/31/2009,6/1/2009,4,1.43060004711151,,,,
3/31/2009,7/1/2009,4,1.43889999389648,,,,
3/31/2009,8/1/2009,4,1.44449996948242,,,,
3/31/2009,9/1/2009,4,1.44439995288849,,,,
3/31/2009,10/1/2009,4,1.3565000295639,,,,
3/31/2009,11/1/2009,4,1.35800004005432,,,,
3/31/2009,12/1/2009,4,1.37049996852875,,,,
3/31/2009,1/1/2010,4,1.39649999141693,,,,
3/31/2009,2/1/2010,4,1.42449998855591,,,,
3/31/2009,3/1/2010,4,1.45550000667572,,,,
3/31/2009,4/1/2010,4,1.59800004959106,,,,
3/31/2009,5/1/2010,4,1.61349999904633,,,,
3/31/2009,6/1/2010,4,1.61699998378754,,,,
3/31/2009,7/1/2010,4,1.61849999427795,,,,
3/31/2009,8/1/2010,4,1.61249995231628,,,,
3/31/2009,9/1/2010,4,1.60099995136261,,,,
3/31/2009,10/1/2010,4,1.50399994850159,,,,
3/31/2009,11/1/2010,4,1.50150001049042,,,,
3/31/2009,12/1/2010,4,1.51049995422363,,,,
3/31/2009,1/1/2011,4,1.52950000762939,,,,
3/31/2009,2/1/2011,4,1.55579996109009,,,,
3/31/2009,3/1/2011,4,1.59010004997253,,,,
3/31/2009,4/1/2011,4,1.72510004043579,,,,
3/31/2009,5/1/2011,4,1.74059998989105,,,,
3/31/2009,6/1/2011,4,1.74310004711151,,,,
3/31/2009,7/1/2011,4,1.74210000038147,,,,
3/31/2009,8/1/2011,4,1.73860001564026,,,,
3/31/2009,9/1/2011,4,1.73259997367859,,,,
3/31/2009,10/1/2011,4,1.62960004806519,,,,
3/31/2009,11/1/2011,4,1.61660003662109,,,,
3/31/2009,12/1/2011,4,1.62259995937347,,,,
3/31/2009,1/1/2012,4,1.63510000705719,,,,
3/31/2009,2/1/2012,4,1.6550999879837,,,,
3/31/2009,3/1/2012,4,1.67499995231628,,,,
4/1/2009,8/1/2009,1,52.8400001525879,,,,
4/1/2009,9/1/2009,1,53.7900009155274,,,,
4/1/2009,10/1/2009,1,54.7400016784668,,,,
4/1/2009,11/1/2009,1,55.6500015258789,,,,
4/1/2009,12/1/2009,1,56.5400009155273,,,,
4/1/2009,1/1/2010,1,57.3300018310547,,,,
4/1/2009,2/1/2010,1,58.060001373291,,,,
4/1/2009,3/1/2010,1,58.7599983215332,,,,
4/1/2009,4/1/2010,1,59.4099998474121,,,,
4/1/2009,5/1/2010,1,60.0200004577637,,,,
4/1/2009,6/1/2010,1,60.6100006103516,,,,
4/1/2009,7/1/2010,1,61.1699981689453,,,,
4/1/2009,8/1/2010,1,61.7000007629395,,,,
4/1/2009,9/1/2010,1,62.2200012207031,,,,
4/1/2009,10/1/2010,1,62.7299995422363,,,,
4/1/2009,11/1/2010,1,63.2400016784668,,,,
4/1/2009,12/1/2010,1,63.7400016784668,,,,
4/1/2009,1/1/2011,1,64.1800003051758,,,,
4/1/2009,2/1/2011,1,64.5899963378906,,,,
4/1/2009,3/1/2011,1,64.9700012207031,,,,
4/1/2009,4/1/2011,1,65.3199996948242,,,,
4/1/2009,5/1/2011,1,65.6699981689453,,,,
4/1/2009,6/1/2011,1,66.0100021362305,,,,
4/1/2009,7/1/2011,1,66.3300018310547,,,,
4/1/2009,8/1/2011,1,66.620002746582,,,,
4/1/2009,9/1/2011,1,66.9100036621094,,,,
4/1/2009,10/1/2011,1,67.1600036621094,,,,
4/1/2009,11/1/2011,1,67.4000015258789,,,,
4/1/2009,12/1/2011,1,67.6399993896484,,,,
4/1/2009,1/1/2012,1,67.8600006103516,,,,
4/1/2009,2/1/2012,1,68.0800018310547,,,,
4/1/2009,3/1/2012,1,68.2900009155273,,,,
4/1/2009,4/1/2012,1,68.4800033569336,,,,
4/1/2009,5/1/2012,1,68.6600036621094,,,,
4/1/2009,6/1/2012,1,68.8399963378906,,,,
4/1/2009,7/1/2012,1,69.0100021362305,,,,
4/1/2009,8/1/2012,1,69.1800003051758,,,,
4/1/2009,9/1/2012,1,69.3499984741211,,,,
4/1/2009,10/1/2012,1,69.5199966430664,,,,
4/1/2009,11/1/2012,1,69.6900024414063,,,,
4/1/2009,12/1/2012,1,69.8600006103516,,,,
4/1/2009,1/1/2013,1,70.0400009155274,,,,
4/1/2009,2/1/2013,1,70.2200012207031,,,,
4/1/2009,3/1/2013,1,70.3899993896484,,,,
4/1/2009,4/1/2013,1,70.5599975585938,,,,
4/1/2009,5/1/2013,1,70.7300033569336,,,,
4/1/2009,6/1/2013,1,70.9000015258789,,,,
4/1/2009,7/1/2013,1,71.0699996948242,,,,
4/1/2009,8/1/2013,1,71.2399978637695,,,,
4/1/2009,9/1/2013,1,71.4100036621094,,,,
4/1/2009,10/1/2013,1,71.5800018310547,,,,
4/1/2009,11/1/2013,1,71.7600021362305,,,,
4/1/2009,12/1/2013,1,71.9400024414063,,,,
4/1/2009,1/1/2014,1,72.129997253418,,,,
4/1/2009,2/1/2014,1,72.3199996948242,,,,
4/1/2009,3/1/2014,1,72.5100021362305,,,,
4/1/2009,4/1/2014,1,72.6900024414063,,,,
4/1/2009,5/1/2014,1,72.870002746582,,,,
4/1/2009,6/1/2014,1,73.0500030517578,,,,
4/1/2009,7/1/2014,1,73.2300033569336,,,,
4/1/2009,8/1/2014,1,73.4100036621094,,,,
4/1/2009,9/1/2014,1,73.5899963378906,,,,
4/1/2009,10/1/2014,1,73.7600021362305,,,,
4/1/2009,11/1/2014,1,73.9300003051758,,,,
4/1/2009,12/1/2014,1,74.0999984741211,,,,
4/1/2009,6/1/2015,1,75.1699981689453,,,,
4/1/2009,12/1/2015,1,76.2399978637695,,,,
4/1/2009,6/1/2016,1,77.1900024414063,,,,
4/1/2009,12/1/2016,1,78.1399993896484,,,,
4/1/2009,6/1/2017,1,79.0400009155273,,,,
4/1/2009,12/1/2017,1,79.9400024414063,,,,
4/1/2009,5/1/2009,1,48.3899993896484,48.9599990844727,47.2599983215332,234224,
4/1/2009,6/1/2009,1,50.2000007629395,50.6100006103516,49.0499992370606,99429,
4/1/2009,7/1/2009,1,51.7700004577637,52.060001373291,50.6300010681152,33662,
4/1/2009,6/1/2009,3,1.36839997768402,,,,
4/1/2009,8/1/2009,3,1.4293999671936,,,,
4/1/2009,9/1/2009,3,1.46039998531342,,,,
4/1/2009,10/1/2009,3,1.48989999294281,,,,
4/1/2009,11/1/2009,3,1.51890003681183,,,,
4/1/2009,12/1/2009,3,1.5489000082016,,,,
4/1/2009,1/1/2010,3,1.57790005207062,,,,
4/1/2009,2/1/2010,3,1.59839999675751,,,,
4/1/2009,3/1/2010,3,1.60839998722076,,,,
4/1/2009,4/1/2010,3,1.60940003395081,,,,
4/1/2009,5/1/2010,3,1.61790001392365,,,,
4/1/2009,6/1/2010,3,1.63090002536774,,,,
4/1/2009,7/1/2010,3,1.65090000629425,,,,
4/1/2009,8/1/2010,3,1.67540001869202,,,,
4/1/2009,9/1/2010,3,1.70039999485016,,,,
4/1/2009,10/1/2010,3,1.72389996051788,,,,
4/1/2009,11/1/2010,3,1.74689996242523,,,,
4/1/2009,12/1/2010,3,1.76989996433258,,,,
4/1/2009,1/1/2011,3,1.78589999675751,,,,
4/1/2009,2/1/2011,3,1.79540002346039,,,,
4/1/2009,3/1/2011,3,1.79489994049072,,,,
4/1/2009,4/1/2011,3,1.78489995002747,,,,
4/1/2009,5/1/2011,3,1.77939999103546,,,,
4/1/2009,6/1/2011,3,1.77639997005463,,,,
4/1/2009,7/1/2011,3,1.79340004920959,,,,
4/1/2009,8/1/2011,3,1.81389999389648,,,,
4/1/2009,9/1/2011,3,1.83640003204346,,,,
4/1/2009,10/1/2011,3,1.85739994049072,,,,
4/1/2009,11/1/2011,3,1.8779000043869,,,,
4/1/2009,12/1/2011,3,1.896399974823,,,,
4/1/2009,1/1/2012,3,1.91340005397797,,,,
4/1/2009,2/1/2012,3,1.93040001392365,,,,
4/1/2009,3/1/2012,3,1.9404000043869,,,,
4/1/2009,4/1/2012,3,1.93540000915527,,,,
4/1/2009,5/1/2009,3,1.3458000421524,1.36740005016327,1.29980003833771,30819,
4/1/2009,7/1/2009,3,1.39939999580383,1.40050005912781,1.35800004005432,4500,
4/1/2009,5/1/2009,4,1.37170004844666,,,,
4/1/2009,6/1/2009,4,1.38670003414154,,,,
4/1/2009,7/1/2009,4,1.39900004863739,,,,
4/1/2009,8/1/2009,4,1.40760004520416,,,,
4/1/2009,9/1/2009,4,1.40900003910065,,,,
4/1/2009,10/1/2009,4,1.32249999046326,,,,
4/1/2009,11/1/2009,4,1.32400000095367,,,,
4/1/2009,12/1/2009,4,1.33650004863739,,,,
4/1/2009,1/1/2010,4,1.36249995231628,,,,
4/1/2009,2/1/2010,4,1.39049994945526,,,,
4/1/2009,3/1/2010,4,1.42149996757507,,,,
4/1/2009,4/1/2010,4,1.56400001049042,,,,
4/1/2009,5/1/2010,4,1.57949995994568,,,,
4/1/2009,6/1/2010,4,1.58299994468689,,,,
4/1/2009,7/1/2010,4,1.58449995517731,,,,
4/1/2009,8/1/2010,4,1.57850003242493,,,,
4/1/2009,9/1/2010,4,1.56700003147125,,,,
4/1/2009,10/1/2010,4,1.47000002861023,,,,
4/1/2009,11/1/2010,4,1.46749997138977,,,,
4/1/2009,12/1/2010,4,1.47650003433228,,,,
4/1/2009,1/1/2011,4,1.49549996852875,,,,
4/1/2009,2/1/2011,4,1.52180004119873,,,,
4/1/2009,3/1/2011,4,1.55610001087189,,,,
4/1/2009,4/1/2011,4,1.69110000133514,,,,
4/1/2009,5/1/2011,4,1.70659995079041,,,,
4/1/2009,6/1/2011,4,1.70910000801086,,,,
4/1/2009,7/1/2011,4,1.70809996128082,,,,
4/1/2009,8/1/2011,4,1.70459997653961,,,,
4/1/2009,9/1/2011,4,1.69860005378723,,,,
4/1/2009,10/1/2011,4,1.59560000896454,,,,
4/1/2009,11/1/2011,4,1.58259999752045,,,,
4/1/2009,12/1/2011,4,1.58860003948212,,,,
4/1/2009,1/1/2012,4,1.60109996795654,,,,
4/1/2009,2/1/2012,4,1.62109994888306,,,,
4/1/2009,3/1/2012,4,1.64100003242493,,,,
4/1/2009,4/1/2012,4,1.7684999704361,,,,
4/2/2009,6/1/2009,1,54.5200004577637,,,,
4/2/2009,12/1/2009,1,60.9700012207031,,,,
4/2/2009,1/1/2010,1,61.7400016784668,,,,
4/2/2009,2/1/2010,1,62.4500007629395,,,,
4/2/2009,3/1/2010,1,63.1199989318848,,,,
4/2/2009,4/1/2010,1,63.7400016784668,,,,
4/2/2009,5/1/2010,1,64.3199996948242,,,,
4/2/2009,6/1/2010,1,64.8899993896484,,,,
4/2/2009,7/1/2010,1,65.4300003051758,,,,
4/2/2009,8/1/2010,1,65.9499969482422,,,,
4/2/2009,9/1/2010,1,66.4499969482422,,,,
4/2/2009,10/1/2010,1,66.9499969482422,,,,
4/2/2009,11/1/2010,1,67.4400024414063,,,,
4/2/2009,12/1/2010,1,67.9199981689453,,,,
4/2/2009,1/1/2011,1,68.3399963378906,,,,
4/2/2009,2/1/2011,1,68.7300033569336,,,,
4/2/2009,3/1/2011,1,69.0899963378906,,,,
4/2/2009,4/1/2011,1,69.4300003051758,,,,
4/2/2009,5/1/2011,1,69.7699966430664,,,,
4/2/2009,6/1/2011,1,70.0999984741211,,,,
4/2/2009,7/1/2011,1,70.4100036621094,,,,
4/2/2009,8/1/2011,1,70.6900024414063,,,,
4/2/2009,9/1/2011,1,70.9599990844727,,,,
4/2/2009,10/1/2011,1,71.1900024414063,,,,
4/2/2009,11/1/2011,1,71.4199981689453,,,,
4/2/2009,12/1/2011,1,71.6399993896484,,,,
4/2/2009,1/1/2012,1,71.8399963378906,,,,
4/2/2009,2/1/2012,1,72.0400009155273,,,,
4/2/2009,3/1/2012,1,72.2300033569336,,,,
4/2/2009,4/1/2012,1,72.4000015258789,,,,
4/2/2009,5/1/2012,1,72.5699996948242,,,,
4/2/2009,6/1/2012,1,72.7399978637695,,,,
4/2/2009,7/1/2012,1,72.9000015258789,,,,
4/2/2009,8/1/2012,1,73.0599975585938,,,,
4/2/2009,9/1/2012,1,73.2099990844727,,,,
4/2/2009,10/1/2012,1,73.3600006103516,,,,
4/2/2009,11/1/2012,1,73.5100021362305,,,,
4/2/2009,12/1/2012,1,73.6600036621094,,,,
4/2/2009,1/1/2013,1,73.8300018310547,,,,
4/2/2009,2/1/2013,1,74,,,,
4/2/2009,3/1/2013,1,74.1699981689453,,,,
4/2/2009,4/1/2013,1,74.3300018310547,,,,
4/2/2009,5/1/2013,1,74.4899978637695,,,,
4/2/2009,6/1/2013,1,74.6500015258789,,,,
4/2/2009,7/1/2013,1,74.8099975585938,,,,
4/2/2009,8/1/2013,1,74.9700012207031,,,,
4/2/2009,9/1/2013,1,75.129997253418,,,,
4/2/2009,10/1/2013,1,75.3000030517578,,,,
4/2/2009,11/1/2013,1,75.4700012207031,,,,
4/2/2009,12/1/2013,1,75.6399993896484,,,,
4/2/2009,1/1/2014,1,75.8199996948242,,,,
4/2/2009,2/1/2014,1,76,,,,
4/2/2009,3/1/2014,1,76.1800003051758,,,,
4/2/2009,4/1/2014,1,76.3600006103516,,,,
4/2/2009,5/1/2014,1,76.5400009155273,,,,
4/2/2009,6/1/2014,1,76.7200012207031,,,,
4/2/2009,7/1/2014,1,76.8899993896484,,,,
4/2/2009,8/1/2014,1,77.0599975585938,,,,
4/2/2009,9/1/2014,1,77.2300033569336,,,,
4/2/2009,10/1/2014,1,77.4000015258789,,,,
4/2/2009,11/1/2014,1,77.5699996948242,,,,
4/2/2009,12/1/2014,1,77.7399978637695,,,,
4/2/2009,6/1/2015,1,78.7900009155274,,,,
4/2/2009,12/1/2015,1,79.8399963378906,,,,
4/2/2009,6/1/2016,1,80.8199996948242,,,,
4/2/2009,12/1/2016,1,81.7900009155273,,,,
4/2/2009,6/1/2017,1,82.6999969482422,,,,
4/2/2009,12/1/2017,1,83.6100006103516,,,,
4/2/2009,5/1/2009,1,52.6399993896484,52.8699989318848,48.4500007629395,270270,
4/2/2009,7/1/2009,1,56.0999984741211,56.2700004577637,51.9500007629395,38461,
4/2/2009,8/1/2009,1,57.2200012207031,57.3499984741211,53.3199996948242,16137,
4/2/2009,9/1/2009,1,58.2099990844727,58.3699989318848,55.560001373291,15145,
4/2/2009,10/1/2009,1,59.2000007629395,59.2099990844727,58.060001373291,10760,
4/2/2009,11/1/2009,1,60.0999984741211,60,58.5499992370606,7417,
4/2/2009,6/1/2009,3,1.46360003948212,,,,
4/2/2009,7/1/2009,3,1.49460005760193,,,,
4/2/2009,8/1/2009,3,1.52409994602203,,,,
4/2/2009,9/1/2009,3,1.55410003662109,,,,
4/2/2009,10/1/2009,3,1.58360004425049,,,,
4/2/2009,11/1/2009,3,1.61259996891022,,,,
4/2/2009,12/1/2009,3,1.64260005950928,,,,
4/2/2009,1/1/2010,3,1.67159998416901,,,,
4/2/2009,2/1/2010,3,1.69210004806519,,,,
4/2/2009,3/1/2010,3,1.7010999917984,,,,
4/2/2009,4/1/2010,3,1.70159995555878,,,,
4/2/2009,5/1/2010,3,1.70959997177124,,,,
4/2/2009,6/1/2010,3,1.72210001945496,,,,
4/2/2009,7/1/2010,3,1.74259996414185,,,,
4/2/2009,8/1/2010,3,1.76709997653961,,,,
4/2/2009,9/1/2010,3,1.79209995269775,,,,
4/2/2009,10/1/2010,3,1.81560003757477,,,,
4/2/2009,11/1/2010,3,1.83910000324249,,,,
4/2/2009,12/1/2010,3,1.86210000514984,,,,
4/2/2009,1/1/2011,3,1.87810003757477,,,,
4/2/2009,2/1/2011,3,1.88660001754761,,,,
4/2/2009,3/1/2011,3,1.88610005378723,,,,
4/2/2009,4/1/2011,3,1.87559998035431,,,,
4/2/2009,5/1/2011,3,1.8701000213623,,,,
4/2/2009,6/1/2011,3,1.86710000038147,,,,
4/2/2009,7/1/2011,3,1.88409996032715,,,,
4/2/2009,8/1/2011,3,1.90460002422333,,,,
4/2/2009,9/1/2011,3,1.92709994316101,,,,
4/2/2009,10/1/2011,3,1.94809997081757,,,,
4/2/2009,11/1/2011,3,1.96860003471375,,,,
4/2/2009,12/1/2011,3,1.98710000514984,,,,
4/2/2009,1/1/2012,3,2.00410008430481,,,,
4/2/2009,2/1/2012,3,2.02110004425049,,,,
4/2/2009,3/1/2012,3,2.03110003471375,,,,
4/2/2009,4/1/2012,3,2.02609992027283,,,,
4/2/2009,5/1/2009,3,1.43910002708435,1.45000004768372,1.34660005569458,35583,
4/2/2009,8/1/2009,4,1.51470005512238,,,,
4/2/2009,9/1/2009,4,1.51900005340576,,,,
4/2/2009,10/1/2009,4,1.43299996852875,,,,
4/2/2009,11/1/2009,4,1.43599998950958,,,,
4/2/2009,12/1/2009,4,1.44900000095367,,,,
4/2/2009,1/1/2010,4,1.47500002384186,,,,
4/2/2009,2/1/2010,4,1.50300002098084,,,,
4/2/2009,3/1/2010,4,1.53400003910065,,,,
4/2/2009,4/1/2010,4,1.6764999628067,,,,
4/2/2009,5/1/2010,4,1.69200003147125,,,,
4/2/2009,6/1/2010,4,1.69550001621246,,,,
4/2/2009,7/1/2010,4,1.69700002670288,,,,
4/2/2009,8/1/2010,4,1.69099998474121,,,,
4/2/2009,9/1/2010,4,1.67949998378754,,,,
4/2/2009,10/1/2010,4,1.58249998092651,,,,
4/2/2009,11/1/2010,4,1.58000004291534,,,,
4/2/2009,12/1/2010,4,1.58899998664856,,,,
4/2/2009,1/1/2011,4,1.60800004005432,,,,
4/2/2009,2/1/2011,4,1.63429999351501,,,,
4/2/2009,3/1/2011,4,1.66859996318817,,,,
4/2/2009,4/1/2011,4,1.80359995365143,,,,
4/2/2009,5/1/2011,4,1.81910002231598,,,,
4/2/2009,6/1/2011,4,1.82159996032715,,,,
4/2/2009,7/1/2011,4,1.8206000328064,,,,
4/2/2009,8/1/2011,4,1.81710004806519,,,,
4/2/2009,9/1/2011,4,1.81110000610352,,,,
4/2/2009,10/1/2011,4,1.70809996128082,,,,
4/2/2009,11/1/2011,4,1.69509994983673,,,,
4/2/2009,12/1/2011,4,1.7010999917984,,,,
4/2/2009,1/1/2012,4,1.71360003948212,,,,
4/2/2009,2/1/2012,4,1.73360002040863,,,,
4/2/2009,3/1/2012,4,1.75349998474121,,,,
4/2/2009,4/1/2012,4,1.88100004196167,,,,
4/2/2009,5/1/2009,4,1.46979999542236,1.48399996757507,1.36699998378754,41266,
4/2/2009,6/1/2009,4,1.4889999628067,1.50170004367828,1.38450002670288,18730,
4/2/2009,7/1/2009,4,1.50419998168945,1.51600003242493,1.41079998016357,9097,
4/3/2009,9/1/2009,1,58.7000007629395,,,,
4/3/2009,11/1/2009,1,60.5200004577637,,,,
4/3/2009,1/1/2010,1,62.1399993896484,,,,
4/3/2009,3/1/2010,1,63.4799995422363,,,,
4/3/2009,4/1/2010,1,64.0999984741211,,,,
4/3/2009,5/1/2010,1,64.6900024414063,,,,
4/3/2009,6/1/2010,1,65.2699966430664,,,,
4/3/2009,7/1/2010,1,65.8199996948242,,,,
4/3/2009,8/1/2010,1,66.3499984741211,,,,
4/3/2009,9/1/2010,1,66.8600006103516,,,,
4/3/2009,10/1/2010,1,67.3600006103516,,,,
4/3/2009,11/1/2010,1,67.8399963378906,,,,
4/3/2009,1/1/2011,1,68.7399978637695,,,,
4/3/2009,2/1/2011,1,69.1399993896484,,,,
4/3/2009,3/1/2011,1,69.5100021362305,,,,
4/3/2009,4/1/2011,1,69.8600006103516,,,,
4/3/2009,5/1/2011,1,70.2099990844727,,,,
4/3/2009,6/1/2011,1,70.5500030517578,,,,
4/3/2009,7/1/2011,1,70.870002746582,,,,
4/3/2009,8/1/2011,1,71.1600036621094,,,,
4/3/2009,9/1/2011,1,71.4400024414063,,,,
4/3/2009,10/1/2011,1,71.6800003051758,,,,
4/3/2009,11/1/2011,1,71.9199981689453,,,,
4/3/2009,12/1/2011,1,72.1500015258789,,,,
4/3/2009,1/1/2012,1,72.370002746582,,,,
4/3/2009,2/1/2012,1,72.5800018310547,,,,
4/3/2009,3/1/2012,1,72.7799987792969,,,,
4/3/2009,4/1/2012,1,72.9700012207031,,,,
4/3/2009,5/1/2012,1,73.1500015258789,,,,
4/3/2009,6/1/2012,1,73.3300018310547,,,,
4/3/2009,7/1/2012,1,73.5,,,,
4/3/2009,8/1/2012,1,73.6699981689453,,,,
4/3/2009,9/1/2012,1,73.8399963378906,,,,
4/3/2009,10/1/2012,1,74.0100021362305,,,,
4/3/2009,11/1/2012,1,74.1699981689453,,,,
4/3/2009,12/1/2012,1,74.3300018310547,,,,
4/3/2009,1/1/2013,1,74.5,,,,
4/3/2009,2/1/2013,1,74.6699981689453,,,,
4/3/2009,3/1/2013,1,74.8399963378906,,,,
4/3/2009,4/1/2013,1,75.0100021362305,,,,
4/3/2009,5/1/2013,1,75.1699981689453,,,,
4/3/2009,6/1/2013,1,75.3300018310547,,,,
4/3/2009,7/1/2013,1,75.4899978637695,,,,
4/3/2009,8/1/2013,1,75.6500015258789,,,,
4/3/2009,9/1/2013,1,75.8199996948242,,,,
4/3/2009,10/1/2013,1,75.9899978637695,,,,
4/3/2009,11/1/2013,1,76.1600036621094,,,,
4/3/2009,12/1/2013,1,76.3300018310547,,,,
4/3/2009,1/1/2014,1,76.5199966430664,,,,
4/3/2009,2/1/2014,1,76.7099990844727,,,,
4/3/2009,3/1/2014,1,76.8899993896484,,,,
4/3/2009,4/1/2014,1,77.0699996948242,,,,
4/3/2009,5/1/2014,1,77.25,,,,
4/3/2009,6/1/2014,1,77.4300003051758,,,,
4/3/2009,7/1/2014,1,77.6100006103516,,,,
4/3/2009,8/1/2014,1,77.7900009155273,,,,
4/3/2009,9/1/2014,1,77.9700012207031,,,,
4/3/2009,10/1/2014,1,78.1399993896484,,,,
4/3/2009,11/1/2014,1,78.3099975585938,,,,
4/3/2009,12/1/2014,1,78.4800033569336,,,,
4/3/2009,6/1/2015,1,79.5299987792969,,,,
4/3/2009,12/1/2015,1,80.5800018310547,,,,
4/3/2009,6/1/2016,1,81.5599975585937,,,,
4/3/2009,12/1/2016,1,82.5299987792969,,,,
4/3/2009,6/1/2017,1,83.4400024414063,,,,
4/3/2009,12/1/2017,1,84.3499984741211,,,,
4/3/2009,5/1/2009,1,52.5099983215332,53.9000015258789,51.0200004577637,212172,
4/3/2009,6/1/2009,1,54.6800003051758,55.8499984741211,53.2000007629395,98226,
4/3/2009,7/1/2009,1,56.5200004577637,57.2400016784668,54.9700012207031,38007,
4/3/2009,8/1/2009,1,57.7099990844727,58.5200004577637,56.2400016784668,13184,
4/3/2009,10/1/2009,1,59.6599998474121,59.689998626709,58.4500007629395,5885,
4/3/2009,12/1/2009,1,61.3800010681152,62.0099983215332,59.9099998474121,15297,
4/3/2009,2/1/2010,1,62.8300018310547,62.8499984741211,62.25,3044,
4/3/2009,12/1/2010,1,68.3099975585938,69,67.0500030517578,5782,
4/3/2009,5/1/2009,3,1.44599997997284,,,,
4/3/2009,6/1/2009,3,1.47000002861023,,,,
4/3/2009,7/1/2009,3,1.50150001049042,,,,
4/3/2009,8/1/2009,3,1.53199994564056,,,,
4/3/2009,9/1/2009,3,1.56200003623962,,,,
4/3/2009,10/1/2009,3,1.59200000762939,,,,
4/3/2009,11/1/2009,3,1.62150001525879,,,,
4/3/2009,12/1/2009,3,1.65199995040894,,,,
4/3/2009,1/1/2010,3,1.68050003051758,,,,
4/3/2009,2/1/2010,3,1.70099997520447,,,,
4/3/2009,3/1/2010,3,1.71000003814697,,,,
4/3/2009,4/1/2010,3,1.71099996566772,,,,
4/3/2009,5/1/2010,3,1.71899998188019,,,,
4/3/2009,6/1/2010,3,1.73199999332428,,,,
4/3/2009,7/1/2010,3,1.75300002098084,,,,
4/3/2009,8/1/2010,3,1.77799999713898,,,,
4/3/2009,9/1/2010,3,1.80350005626678,,,,
4/3/2009,10/1/2010,3,1.82749998569489,,,,
4/3/2009,11/1/2010,3,1.85099995136261,,,,
4/3/2009,12/1/2010,3,1.87450003623962,,,,
4/3/2009,1/1/2011,3,1.8914999961853,,,,
4/3/2009,2/1/2011,3,1.89950001239777,,,,
4/3/2009,3/1/2011,3,1.89950001239777,,,,
4/3/2009,4/1/2011,3,1.88950002193451,,,,
4/3/2009,5/1/2011,3,1.88499999046326,,,,
4/3/2009,6/1/2011,3,1.88300001621246,,,,
4/3/2009,7/1/2011,3,1.89999997615814,,,,
4/3/2009,8/1/2011,3,1.92050004005432,,,,
4/3/2009,9/1/2011,3,1.942999958992,,,,
4/3/2009,10/1/2011,3,1.96399998664856,,,,
4/3/2009,11/1/2011,3,1.98450005054474,,,,
4/3/2009,12/1/2011,3,2.00300002098083,,,,
4/3/2009,1/1/2012,3,2.01999998092651,,,,
4/3/2009,2/1/2012,3,2.03699994087219,,,,
4/3/2009,3/1/2012,3,2.04699993133545,,,,
4/3/2009,4/1/2012,3,2.04200005531311,,,,
4/3/2009,6/1/2009,4,1.5110000371933,,,,
4/3/2009,9/1/2009,4,1.53890001773834,,,,
4/3/2009,10/1/2009,4,1.45239996910095,,,,
4/3/2009,11/1/2009,4,1.45539999008179,,,,
4/3/2009,12/1/2009,4,1.46840000152588,,,,
4/3/2009,1/1/2010,4,1.49440002441406,,,,
4/3/2009,2/1/2010,4,1.52240002155304,,,,
4/3/2009,3/1/2010,4,1.55340003967285,,,,
4/3/2009,4/1/2010,4,1.69589996337891,,,,
4/3/2009,5/1/2010,4,1.71140003204346,,,,
4/3/2009,6/1/2010,4,1.71490001678467,,,,
4/3/2009,7/1/2010,4,1.71640002727509,,,,
4/3/2009,8/1/2010,4,1.71039998531342,,,,
4/3/2009,9/1/2010,4,1.69889998435974,,,,
4/3/2009,10/1/2010,4,1.60189998149872,,,,
4/3/2009,11/1/2010,4,1.59940004348755,,,,
4/3/2009,12/1/2010,4,1.60839998722076,,,,
4/3/2009,1/1/2011,4,1.62740004062653,,,,
4/3/2009,2/1/2011,4,1.65369999408722,,,,
4/3/2009,3/1/2011,4,1.68799996376038,,,,
4/3/2009,4/1/2011,4,1.82299995422363,,,,
4/3/2009,5/1/2011,4,1.83850002288818,,,,
4/3/2009,6/1/2011,4,1.84099996089935,,,,
4/3/2009,7/1/2011,4,1.8400000333786,,,,
4/3/2009,8/1/2011,4,1.83650004863739,,,,
4/3/2009,9/1/2011,4,1.83050000667572,,,,
4/3/2009,10/1/2011,4,1.72749996185303,,,,
4/3/2009,11/1/2011,4,1.71449995040894,,,,
4/3/2009,12/1/2011,4,1.72049999237061,,,,
4/3/2009,1/1/2012,4,1.73300004005432,,,,
4/3/2009,2/1/2012,4,1.75300002098084,,,,
4/3/2009,3/1/2012,4,1.77289998531342,,,,
4/3/2009,4/1/2012,4,1.90040004253387,,,,
4/3/2009,5/1/2009,4,1.49240005016327,1.49979996681213,1.44200003147125,32783,
4/3/2009,7/1/2009,4,1.52540004253387,1.52600002288818,1.48039996623993,4757,
4/3/2009,8/1/2009,4,1.53540003299713,1.54200005531311,1.49030005931854,4116,
4/6/2009,5/1/2009,1,51.0499992370606,53.5999984741211,49.810001373291,228983,
4/6/2009,6/1/2009,1,53.3800010681152,55.7000007629395,52.1199989318848,90779,
4/6/2009,7/1/2009,1,55.4000015258789,57.5,54.1100006103516,39364,
4/6/2009,8/1/2009,1,56.7599983215332,58.7099990844727,55.4099998474121,16760,
4/6/2009,9/1/2009,1,57.8400001525879,59.3499984741211,56.4700012207031,9445,
4/6/2009,10/1/2009,1,58.8800010681152,,,,
4/6/2009,11/1/2009,1,59.7900009155273,59.7000007629395,58.7200012207031,3495,
4/6/2009,12/1/2009,1,60.6699981689453,62.310001373291,59.2999992370605,17565,
4/6/2009,1/1/2010,1,61.439998626709,,,,
4/6/2009,2/1/2010,1,62.1399993896484,,,,
4/6/2009,3/1/2010,1,62.810001373291,62.8499984741211,62.7700004577637,543,
4/6/2009,4/1/2010,1,63.4599990844727,,,,
4/6/2009,5/1/2010,1,64.0899963378906,,,,
4/6/2009,6/1/2010,1,64.7099990844727,,,,
4/6/2009,7/1/2010,1,65.2900009155273,,,,
4/6/2009,8/1/2010,1,65.8300018310547,,,,
4/6/2009,9/1/2010,1,66.3499984741211,,,,
4/6/2009,10/1/2010,1,66.8600006103516,,,,
4/6/2009,11/1/2010,1,67.3499984741211,,,,
4/6/2009,12/1/2010,1,67.8199996948242,68.9499969482422,66.5,5479,
4/6/2009,1/1/2011,1,68.2600021362305,,,,
4/6/2009,2/1/2011,1,68.6800003051758,,,,
4/6/2009,3/1/2011,1,69.0699996948242,,,,
4/6/2009,4/1/2011,1,69.4400024414063,,,,
4/6/2009,5/1/2011,1,69.8000030517578,,,,
4/6/2009,6/1/2011,1,70.1600036621094,,,,
4/6/2009,7/1/2011,1,70.5,,,,
4/6/2009,8/1/2011,1,70.8000030517578,,,,
4/6/2009,9/1/2011,1,71.0899963378906,,,,
4/6/2009,10/1/2011,1,71.3499984741211,,,,
4/6/2009,11/1/2011,1,71.5999984741211,,,,
4/6/2009,12/1/2011,1,71.8499984741211,72.3300018310547,70.629997253418,1551,
4/6/2009,1/1/2012,1,72.0899963378906,,,,
4/6/2009,2/1/2012,1,72.3199996948242,,,,
4/6/2009,3/1/2012,1,72.5299987792969,,,,
4/6/2009,4/1/2012,1,72.7300033569336,,,,
4/6/2009,5/1/2012,1,72.9199981689453,,,,
4/6/2009,6/1/2012,1,73.1100006103516,,,,
4/6/2009,7/1/2012,1,73.2900009155273,,,,
4/6/2009,8/1/2012,1,73.4700012207031,,,,
4/6/2009,9/1/2012,1,73.6399993896484,,,,
4/6/2009,10/1/2012,1,73.8099975585938,,,,
4/6/2009,11/1/2012,1,73.9800033569336,,,,
4/6/2009,12/1/2012,1,74.1500015258789,,,,
4/6/2009,1/1/2013,1,74.3199996948242,,,,
4/6/2009,2/1/2013,1,74.4899978637695,,,,
4/6/2009,3/1/2013,1,74.6600036621094,,,,
4/6/2009,4/1/2013,1,74.8300018310547,,,,
4/6/2009,5/1/2013,1,75,,,,
4/6/2009,6/1/2013,1,75.1699981689453,,,,
4/6/2009,7/1/2013,1,75.3399963378906,,,,
4/6/2009,8/1/2013,1,75.5100021362305,,,,
4/6/2009,9/1/2013,1,75.6800003051758,,,,
4/6/2009,10/1/2013,1,75.8499984741211,,,,
4/6/2009,11/1/2013,1,76.0199966430664,,,,
4/6/2009,12/1/2013,1,76.1900024414063,,,,
4/6/2009,1/1/2014,1,76.379997253418,,,,
4/6/2009,2/1/2014,1,76.5699996948242,,,,
4/6/2009,3/1/2014,1,76.75,,,,
4/6/2009,4/1/2014,1,76.9300003051758,,,,
4/6/2009,5/1/2014,1,77.1100006103516,,,,
4/6/2009,6/1/2014,1,77.2900009155273,,,,
4/6/2009,7/1/2014,1,77.4700012207031,,,,
4/6/2009,8/1/2014,1,77.6500015258789,,,,
4/6/2009,9/1/2014,1,77.8300018310547,,,,
4/6/2009,10/1/2014,1,78,,,,
4/6/2009,11/1/2014,1,78.1699981689453,,,,
4/6/2009,12/1/2014,1,78.3399963378906,,,,
4/6/2009,6/1/2015,1,79.3899993896484,,,,
4/6/2009,12/1/2015,1,80.4400024414062,,,,
4/6/2009,6/1/2016,1,81.4199981689453,,,,
4/6/2009,12/1/2016,1,82.3899993896484,,,,
4/6/2009,6/1/2017,1,83.3000030517578,,,,
4/6/2009,12/1/2017,1,84.2099990844727,,,,
4/6/2009,5/1/2009,3,1.41910004615784,1.47150003910065,1.3856999874115,30878,
4/6/2009,6/1/2009,3,1.44159996509552,1.49070000648499,1.40929996967316,12362,
4/6/2009,7/1/2009,3,1.47409999370575,,,,
4/6/2009,8/1/2009,3,1.5061000585556,,,,
4/6/2009,9/1/2009,3,1.53659999370575,,,,
4/6/2009,10/1/2009,3,1.56710004806519,,,,
4/6/2009,11/1/2009,3,1.59759998321533,,,,
4/6/2009,12/1/2009,3,1.62810003757477,,,,
4/6/2009,1/1/2010,3,1.65760004520416,,,,
4/6/2009,2/1/2010,3,1.67910003662109,,,,
4/6/2009,3/1/2010,3,1.68910002708435,,,,
4/6/2009,4/1/2010,3,1.6900999546051,,,,
4/6/2009,5/1/2010,3,1.69860005378723,,,,
4/6/2009,6/1/2010,3,1.7121000289917,,,,
4/6/2009,7/1/2010,3,1.73360002040863,,,,
4/6/2009,8/1/2010,3,1.75859999656677,,,,
4/6/2009,9/1/2010,3,1.78410005569458,,,,
4/6/2009,10/1/2010,3,1.80809998512268,,,,
4/6/2009,11/1/2010,3,1.83159995079041,,,,
4/6/2009,12/1/2010,3,1.85510003566742,,,,
4/6/2009,1/1/2011,3,1.87259995937347,,,,
4/6/2009,2/1/2011,3,1.8811000585556,,,,
4/6/2009,3/1/2011,3,1.88160002231598,,,,
4/6/2009,4/1/2011,3,1.8720999956131,,,,
4/6/2009,5/1/2011,3,1.86810004711151,,,,
4/6/2009,6/1/2011,3,1.86660003662109,,,,
4/6/2009,7/1/2011,3,1.88359999656677,,,,
4/6/2009,8/1/2011,3,1.90409994125366,,,,
4/6/2009,9/1/2011,3,1.92659997940063,,,,
4/6/2009,10/1/2011,3,1.94760000705719,,,,
4/6/2009,11/1/2011,3,1.96809995174408,,,,
4/6/2009,12/1/2011,3,1.98660004138947,,,,
4/6/2009,1/1/2012,3,2.00359988212585,,,,
4/6/2009,2/1/2012,3,2.02060008049011,,,,
4/6/2009,3/1/2012,3,2.03060007095337,,,,
4/6/2009,4/1/2012,3,2.02559995651245,,,,
4/6/2009,5/1/2009,4,1.47549998760223,1.51900005340576,1.44000005722046,29539,
4/6/2009,6/1/2009,4,1.49399995803833,1.53260004520416,1.45899999141693,12001,
4/6/2009,7/1/2009,4,1.50849997997284,1.5430999994278,1.47300004959106,5495,
4/6/2009,8/1/2009,4,1.51789999008179,,,,
4/6/2009,9/1/2009,4,1.52129995822907,,,,
4/6/2009,10/1/2009,4,1.43480002880096,,,,
4/6/2009,11/1/2009,4,1.4378000497818,,,,
4/6/2009,12/1/2009,4,1.4507999420166,,,,
4/6/2009,1/1/2010,4,1.47679996490479,,,,
4/6/2009,2/1/2010,4,1.50479996204376,,,,
4/6/2009,3/1/2010,4,1.53579998016357,,,,
4/6/2009,4/1/2010,4,1.67830002307892,,,,
4/6/2009,5/1/2010,4,1.69379997253418,,,,
4/6/2009,6/1/2010,4,1.69729995727539,,,,
4/6/2009,7/1/2010,4,1.69879996776581,,,,
4/6/2009,8/1/2010,4,1.69280004501343,,,,
4/6/2009,9/1/2010,4,1.68130004405975,,,,
4/6/2009,10/1/2010,4,1.58430004119873,,,,
4/6/2009,11/1/2010,4,1.58179998397827,,,,
4/6/2009,12/1/2010,4,1.59080004692078,,,,
4/6/2009,1/1/2011,4,1.60979998111725,,,,
4/6/2009,2/1/2011,4,1.63610005378723,,,,
4/6/2009,3/1/2011,4,1.67040002346039,,,,
4/6/2009,4/1/2011,4,1.80540001392365,,,,
4/6/2009,5/1/2011,4,1.82089996337891,,,,
4/6/2009,6/1/2011,4,1.82340002059937,,,,
4/6/2009,7/1/2011,4,1.82239997386932,,,,
4/6/2009,8/1/2011,4,1.81889998912811,,,,
4/6/2009,9/1/2011,4,1.81289994716644,,,,
4/6/2009,10/1/2011,4,1.70990002155304,,,,
4/6/2009,11/1/2011,4,1.69690001010895,,,,
4/6/2009,12/1/2011,4,1.70290005207062,,,,
4/6/2009,1/1/2012,4,1.71539998054504,,,,
4/6/2009,2/1/2012,4,1.73539996147156,,,,
4/6/2009,3/1/2012,4,1.75530004501343,,,,
4/6/2009,4/1/2012,4,1.8827999830246,,,,
4/7/2009,5/1/2009,1,49.1500015258789,51.8199996948242,48.4000015258789,254030,
4/7/2009,6/1/2009,1,51.9099998474121,54.2200012207031,51.2099990844727,152212,
4/7/2009,7/1/2009,1,54.2900009155273,56.2299995422363,53.6699981689453,54718,
4/7/2009,8/1/2009,1,55.8300018310547,,,,
4/7/2009,9/1/2009,1,56.9700012207031,,,,
4/7/2009,10/1/2009,1,57.9799995422363,,,,
4/7/2009,11/1/2009,1,58.8499984741211,,,,
4/7/2009,12/1/2009,1,59.7099990844727,,,,
4/7/2009,1/1/2010,1,60.4900016784668,,,,
4/7/2009,2/1/2010,1,61.2099990844727,61.560001373291,61.1100006103516,2164,
4/7/2009,3/1/2010,1,61.9199981689453,,,,
4/7/2009,4/1/2010,1,62.6100006103516,,,,
4/7/2009,5/1/2010,1,63.2900009155273,,,,
4/7/2009,6/1/2010,1,63.9599990844727,,,,
4/7/2009,7/1/2010,1,64.5400009155273,,,,
4/7/2009,8/1/2010,1,65.0699996948242,,,,
4/7/2009,9/1/2010,1,65.5800018310547,,,,
4/7/2009,10/1/2010,1,66.0699996948242,,,,
4/7/2009,11/1/2010,1,66.5400009155273,,,,
4/7/2009,12/1/2010,1,66.9800033569336,68.5,66.6500015258789,3274,
4/7/2009,1/1/2011,1,67.4100036621094,,,,
4/7/2009,2/1/2011,1,67.8199996948242,,,,
4/7/2009,3/1/2011,1,68.2099990844727,,,,
4/7/2009,4/1/2011,1,68.5800018310547,,,,
4/7/2009,5/1/2011,1,68.9400024414063,,,,
4/7/2009,6/1/2011,1,69.3000030517578,,,,
4/7/2009,7/1/2011,1,69.629997253418,,,,
4/7/2009,8/1/2011,1,69.9300003051758,,,,
4/7/2009,9/1/2011,1,70.2099990844727,,,,
4/7/2009,10/1/2011,1,70.4700012207031,,,,
4/7/2009,11/1/2011,1,70.7200012207031,,,,
4/7/2009,12/1/2011,1,70.9700012207031,,,,
4/7/2009,1/1/2012,1,71.2099990844727,,,,
4/7/2009,2/1/2012,1,71.4400024414063,,,,
4/7/2009,3/1/2012,1,71.6500015258789,,,,
4/7/2009,4/1/2012,1,71.8499984741211,,,,
4/7/2009,5/1/2012,1,72.0400009155273,,,,
4/7/2009,6/1/2012,1,72.2200012207031,,,,
4/7/2009,7/1/2012,1,72.3899993896484,,,,
4/7/2009,8/1/2012,1,72.5599975585938,,,,
4/7/2009,9/1/2012,1,72.7300033569336,,,,
4/7/2009,10/1/2012,1,72.9000015258789,,,,
4/7/2009,11/1/2012,1,73.0699996948242,,,,
4/7/2009,12/1/2012,1,73.2399978637695,,,,
4/7/2009,1/1/2013,1,73.4100036621094,,,,
4/7/2009,2/1/2013,1,73.5800018310547,,,,
4/7/2009,3/1/2013,1,73.75,,,,
4/7/2009,4/1/2013,1,73.9199981689453,,,,
4/7/2009,5/1/2013,1,74.0899963378906,,,,
4/7/2009,6/1/2013,1,74.2600021362305,,,,
4/7/2009,7/1/2013,1,74.4300003051758,,,,
4/7/2009,8/1/2013,1,74.5999984741211,,,,
4/7/2009,9/1/2013,1,74.7699966430664,,,,
4/7/2009,10/1/2013,1,74.9400024414063,,,,
4/7/2009,11/1/2013,1,75.1100006103516,,,,
4/7/2009,12/1/2013,1,75.2799987792969,,,,
4/7/2009,1/1/2014,1,75.4700012207031,,,,
4/7/2009,2/1/2014,1,75.6600036621094,,,,
4/7/2009,3/1/2014,1,75.8399963378906,,,,
4/7/2009,4/1/2014,1,76.0199966430664,,,,
4/7/2009,5/1/2014,1,76.1999969482422,,,,
4/7/2009,6/1/2014,1,76.379997253418,,,,
4/7/2009,7/1/2014,1,76.5599975585937,,,,
4/7/2009,8/1/2014,1,76.7399978637695,,,,
4/7/2009,9/1/2014,1,76.9199981689453,,,,
4/7/2009,10/1/2014,1,77.0899963378906,,,,
4/7/2009,11/1/2014,1,77.2600021362305,,,,
4/7/2009,12/1/2014,1,77.4300003051758,,,,
4/7/2009,6/1/2015,1,78.4800033569336,,,,
4/7/2009,12/1/2015,1,79.5299987792969,,,,
4/7/2009,6/1/2016,1,80.5100021362305,,,,
4/7/2009,12/1/2016,1,81.4800033569336,,,,
4/7/2009,6/1/2017,1,82.3899993896484,,,,
4/7/2009,12/1/2017,1,83.3000030517578,,,,
4/7/2009,5/1/2009,3,1.39030003547668,1.43499994277954,1.38189995288849,35603,
4/7/2009,6/1/2009,3,1.41550004482269,1.45570003986359,1.40699994564056,18373,
4/7/2009,7/1/2009,3,1.45000004768372,1.4889999628067,1.44350004196167,8249,
4/7/2009,8/1/2009,3,1.4835000038147,1.51300001144409,1.48000001907349,2716,
4/7/2009,9/1/2009,3,1.51499998569489,1.52999997138977,1.51199996471405,3196,
4/7/2009,10/1/2009,3,1.54649996757507,1.55219995975494,1.5436999797821,2408,
4/7/2009,11/1/2009,3,1.57700002193451,1.58619999885559,1.57500004768372,906,
4/7/2009,12/1/2009,3,1.60749995708466,,,,
4/7/2009,1/1/2010,3,1.63699996471405,,,,
4/7/2009,2/1/2010,3,1.65900003910065,,,,
4/7/2009,3/1/2010,3,1.66949999332428,,,,
4/7/2009,4/1/2010,3,1.6710000038147,,,,
4/7/2009,5/1/2010,3,1.67999994754791,,,,
4/7/2009,6/1/2010,3,1.69400000572205,,,,
4/7/2009,7/1/2010,3,1.71599996089935,,,,
4/7/2009,8/1/2010,3,1.74100005626678,,,,
4/7/2009,9/1/2010,3,1.7664999961853,,,,
4/7/2009,10/1/2010,3,1.79050004482269,,,,
4/7/2009,11/1/2010,3,1.81400001049042,,,,
4/7/2009,12/1/2010,3,1.83749997615814,,,,
4/7/2009,1/1/2011,3,1.85549998283386,,,,
4/7/2009,2/1/2011,3,1.86450004577637,,,,
4/7/2009,3/1/2011,3,1.86549997329712,,,,
4/7/2009,4/1/2011,3,1.8565000295639,,,,
4/7/2009,5/1/2011,3,1.85300004482269,,,,
4/7/2009,6/1/2011,3,1.85199999809265,,,,
4/7/2009,7/1/2011,3,1.86899995803833,,,,
4/7/2009,8/1/2011,3,1.88950002193451,,,,
4/7/2009,9/1/2011,3,1.91199994087219,,,,
4/7/2009,10/1/2011,3,1.93299996852875,,,,
4/7/2009,11/1/2011,3,1.95350003242493,,,,
4/7/2009,12/1/2011,3,1.97200000286102,,,,
4/7/2009,1/1/2012,3,1.9889999628067,,,,
4/7/2009,2/1/2012,3,2.00600004196167,,,,
4/7/2009,3/1/2012,3,2.01600003242493,,,,
4/7/2009,4/1/2012,3,2.01099991798401,,,,
4/7/2009,5/1/2009,4,1.46039998531342,1.49699997901917,1.44060003757477,37228,
4/7/2009,6/1/2009,4,1.47759997844696,1.51479995250702,1.45990002155304,22829,
4/7/2009,7/1/2009,4,1.49160003662109,,,,
4/7/2009,8/1/2009,4,1.50010001659393,1.51010000705719,1.49259996414185,2921,
4/7/2009,9/1/2009,4,1.50230002403259,,,,
4/7/2009,10/1/2009,4,1.41480004787445,,,,
4/7/2009,11/1/2009,4,1.417799949646,,,,
4/7/2009,12/1/2009,4,1.43079996109009,,,,
4/7/2009,1/1/2010,4,1.45679998397827,,,,
4/7/2009,2/1/2010,4,1.48479998111725,,,,
4/7/2009,3/1/2010,4,1.51579999923706,,,,
4/7/2009,4/1/2010,4,1.6583000421524,,,,
4/7/2009,5/1/2010,4,1.67379999160767,,,,
4/7/2009,6/1/2010,4,1.67729997634888,,,,
4/7/2009,7/1/2010,4,1.67879998683929,,,,
4/7/2009,8/1/2010,4,1.67279994487762,,,,
4/7/2009,9/1/2010,4,1.66129994392395,,,,
4/7/2009,10/1/2010,4,1.56429994106293,,,,
4/7/2009,11/1/2010,4,1.56180000305176,,,,
4/7/2009,12/1/2010,4,1.57079994678497,,,,
4/7/2009,1/1/2011,4,1.58980000019074,,,,
4/7/2009,2/1/2011,4,1.61609995365143,,,,
4/7/2009,3/1/2011,4,1.65040004253387,,,,
4/7/2009,4/1/2011,4,1.78540003299713,,,,
4/7/2009,5/1/2011,4,1.80089998245239,,,,
4/7/2009,6/1/2011,4,1.80340003967285,,,,
4/7/2009,7/1/2011,4,1.80239999294281,,,,
4/7/2009,8/1/2011,4,1.7989000082016,,,,
4/7/2009,9/1/2011,4,1.79289996623993,,,,
4/7/2009,10/1/2011,4,1.68990004062653,,,,
4/7/2009,11/1/2011,4,1.67690002918243,,,,
4/7/2009,12/1/2011,4,1.68289995193481,,,,
4/7/2009,1/1/2012,4,1.69539999961853,,,,
4/7/2009,2/1/2012,4,1.71539998054504,,,,
4/7/2009,3/1/2012,4,1.73529994487762,,,,
4/7/2009,4/1/2012,4,1.86280000209808,,,,
4/8/2009,8/1/2009,1,56.0699996948242,,,,
4/8/2009,9/1/2009,1,57.2000007629395,,,,
4/8/2009,10/1/2009,1,58.1800003051758,,,,
4/8/2009,11/1/2009,1,59.0800018310547,,,,
4/8/2009,12/1/2009,1,59.9700012207031,,,,
4/8/2009,1/1/2010,1,60.7799987792969,,,,
4/8/2009,2/1/2010,1,61.5099983215332,,,,
4/8/2009,3/1/2010,1,62.2099990844727,,,,
4/8/2009,4/1/2010,1,62.8800010681152,,,,
4/8/2009,5/1/2010,1,63.5299987792969,,,,
4/8/2009,6/1/2010,1,64.1699981689453,,,,
4/8/2009,7/1/2010,1,64.7300033569336,,,,
4/8/2009,8/1/2010,1,65.2399978637695,,,,
4/8/2009,9/1/2010,1,65.7300033569336,,,,
4/8/2009,10/1/2010,1,66.1999969482422,,,,
4/8/2009,11/1/2010,1,66.6500015258789,,,,
4/8/2009,12/1/2010,1,67.0699996948242,,,,
4/8/2009,1/1/2011,1,67.4800033569336,,,,
4/8/2009,2/1/2011,1,67.870002746582,,,,
4/8/2009,3/1/2011,1,68.2399978637695,,,,
4/8/2009,4/1/2011,1,68.5899963378906,,,,
4/8/2009,5/1/2011,1,68.9400024414063,,,,
4/8/2009,6/1/2011,1,69.2799987792969,,,,
4/8/2009,7/1/2011,1,69.5899963378906,,,,
4/8/2009,8/1/2011,1,69.870002746582,,,,
4/8/2009,9/1/2011,1,70.129997253418,,,,
4/8/2009,10/1/2011,1,70.370002746582,,,,
4/8/2009,11/1/2011,1,70.6100006103516,,,,
4/8/2009,12/1/2011,1,70.8399963378906,,,,
4/8/2009,1/1/2012,1,71.0599975585938,,,,
4/8/2009,2/1/2012,1,71.2699966430664,,,,
4/8/2009,3/1/2012,1,71.4700012207031,,,,
4/8/2009,4/1/2012,1,71.6600036621094,,,,
4/8/2009,5/1/2012,1,71.8300018310547,,,,
4/8/2009,6/1/2012,1,72,,,,
4/8/2009,7/1/2012,1,72.1600036621094,,,,
4/8/2009,8/1/2012,1,72.3199996948242,,,,
4/8/2009,9/1/2012,1,72.4800033569336,,,,
4/8/2009,10/1/2012,1,72.629997253418,,,,
4/8/2009,11/1/2012,1,72.7799987792969,,,,
4/8/2009,12/1/2012,1,72.9300003051758,,,,
4/8/2009,1/1/2013,1,73.0999984741211,,,,
4/8/2009,2/1/2013,1,73.2699966430664,,,,
4/8/2009,3/1/2013,1,73.4400024414063,,,,
4/8/2009,4/1/2013,1,73.6100006103516,,,,
4/8/2009,5/1/2013,1,73.7699966430664,,,,
4/8/2009,6/1/2013,1,73.9300003051758,,,,
4/8/2009,7/1/2013,1,74.0899963378906,,,,
4/8/2009,8/1/2013,1,74.25,,,,
4/8/2009,9/1/2013,1,74.4199981689453,,,,
4/8/2009,10/1/2013,1,74.5899963378906,,,,
4/8/2009,11/1/2013,1,74.7600021362305,,,,
4/8/2009,12/1/2013,1,74.9300003051758,,,,
4/8/2009,1/1/2014,1,75.1100006103516,,,,
4/8/2009,2/1/2014,1,75.2900009155273,,,,
4/8/2009,3/1/2014,1,75.4700012207031,,,,
4/8/2009,4/1/2014,1,75.6500015258789,,,,
4/8/2009,5/1/2014,1,75.8199996948242,,,,
4/8/2009,6/1/2014,1,75.9899978637695,,,,
4/8/2009,7/1/2014,1,76.1600036621094,,,,
4/8/2009,8/1/2014,1,76.3300018310547,,,,
4/8/2009,9/1/2014,1,76.5,,,,
4/8/2009,10/1/2014,1,76.6699981689453,,,,
4/8/2009,11/1/2014,1,76.8399963378906,,,,
4/8/2009,12/1/2014,1,77.0100021362305,,,,
4/8/2009,6/1/2015,1,78.0500030517578,,,,
4/8/2009,12/1/2015,1,79.0899963378906,,,,
4/8/2009,6/1/2016,1,80.0699996948242,,,,
4/8/2009,12/1/2016,1,81.0400009155273,,,,
4/8/2009,6/1/2017,1,81.9499969482422,,,,
4/8/2009,12/1/2017,1,82.8600006103516,,,,
4/8/2009,5/1/2009,1,49.3800010681152,51.2999992370605,47.3699989318848,352611,
4/8/2009,6/1/2009,1,52.0699996948242,53.9300003051758,50.1399993896484,203838,
4/8/2009,7/1/2009,1,54.4799995422363,56.189998626709,52.5699996948242,84368,
4/8/2009,6/1/2009,3,1.42279994487762,,,,
4/8/2009,7/1/2009,3,1.45780003070831,,,,
4/8/2009,8/1/2009,3,1.49030005931854,,,,
4/8/2009,9/1/2009,3,1.52180004119873,,,,
4/8/2009,10/1/2009,3,1.55330002307892,,,,
4/8/2009,11/1/2009,3,1.58229994773865,,,,
4/8/2009,12/1/2009,3,1.61129999160767,,,,
4/8/2009,1/1/2010,3,1.63929998874664,,,,
4/8/2009,2/1/2010,3,1.65980005264282,,,,
4/8/2009,3/1/2010,3,1.66830003261566,,,,
4/8/2009,4/1/2010,3,1.667799949646,,,,
4/8/2009,5/1/2010,3,1.67480003833771,,,,
4/8/2009,6/1/2010,3,1.68830001354218,,,,
4/8/2009,7/1/2010,3,1.71029996871948,,,,
4/8/2009,8/1/2010,3,1.73529994487762,,,,
4/8/2009,9/1/2010,3,1.76080000400543,,,,
4/8/2009,10/1/2010,3,1.78480005264282,,,,
4/8/2009,11/1/2010,3,1.80830001831055,,,,
4/8/2009,12/1/2010,3,1.83179998397827,,,,
4/8/2009,1/1/2011,3,1.84979999065399,,,,
4/8/2009,2/1/2011,3,1.85829997062683,,,,
4/8/2009,3/1/2011,3,1.85930001735687,,,,
4/8/2009,4/1/2011,3,1.85029995441437,,,,
4/8/2009,5/1/2011,3,1.84679996967316,,,,
4/8/2009,6/1/2011,3,1.8458000421524,,,,
4/8/2009,7/1/2011,3,1.86280000209808,,,,
4/8/2009,8/1/2011,3,1.88329994678497,,,,
4/8/2009,9/1/2011,3,1.90579998493195,,,,
4/8/2009,10/1/2011,3,1.9268000125885,,,,
4/8/2009,11/1/2011,3,1.94729995727539,,,,
4/8/2009,12/1/2011,3,1.96580004692078,,,,
4/8/2009,1/1/2012,3,1.98280000686646,,,,
4/8/2009,2/1/2012,3,1.99979996681213,,,,
4/8/2009,3/1/2012,3,2.00979995727539,,,,
4/8/2009,4/1/2012,3,2.00480008125305,,,,
4/8/2009,5/1/2009,3,1.39820003509521,1.45860004425049,1.36080002784729,45366,
4/8/2009,7/1/2009,4,1.47399997711182,,,,
4/8/2009,9/1/2009,4,1.49000000953674,,,,
4/8/2009,10/1/2009,4,1.40450000762939,,,,
4/8/2009,11/1/2009,4,1.40799999237061,,,,
4/8/2009,12/1/2009,4,1.42149996757507,,,,
4/8/2009,1/1/2010,4,1.44749999046326,,,,
4/8/2009,2/1/2010,4,1.47549998760223,,,,
4/8/2009,3/1/2010,4,1.50650000572205,,,,
4/8/2009,4/1/2010,4,1.64900004863739,,,,
4/8/2009,5/1/2010,4,1.66449999809265,,,,
4/8/2009,6/1/2010,4,1.66799998283386,,,,
4/8/2009,7/1/2010,4,1.66949999332428,,,,
4/8/2009,8/1/2010,4,1.66349995136261,,,,
4/8/2009,9/1/2010,4,1.65199995040894,,,,
4/8/2009,10/1/2010,4,1.55499994754791,,,,
4/8/2009,11/1/2010,4,1.55250000953674,,,,
4/8/2009,12/1/2010,4,1.56149995326996,,,,
4/8/2009,1/1/2011,4,1.58050000667572,,,,
4/8/2009,2/1/2011,4,1.60679996013641,,,,
4/8/2009,3/1/2011,4,1.64110004901886,,,,
4/8/2009,4/1/2011,4,1.77610003948212,,,,
4/8/2009,5/1/2011,4,1.79159998893738,,,,
4/8/2009,6/1/2011,4,1.79410004615784,,,,
4/8/2009,7/1/2011,4,1.7930999994278,,,,
4/8/2009,8/1/2011,4,1.78960001468658,,,,
4/8/2009,9/1/2011,4,1.78359997272491,,,,
4/8/2009,10/1/2011,4,1.68060004711151,,,,
4/8/2009,11/1/2011,4,1.66760003566742,,,,
4/8/2009,12/1/2011,4,1.6735999584198,,,,
4/8/2009,1/1/2012,4,1.68610000610352,,,,
4/8/2009,2/1/2012,4,1.70609998703003,,,,
4/8/2009,3/1/2012,4,1.72599995136261,,,,
4/8/2009,4/1/2012,4,1.85350000858307,,,,
4/8/2009,5/1/2009,4,1.43959999084473,1.49930000305176,1.40470004081726,44253,
4/8/2009,6/1/2009,4,1.45799994468689,1.51639997959137,1.42250001430511,27334,
4/8/2009,8/1/2009,4,1.48529994487762,1.53849995136261,1.45179998874664,4220,
4/9/2009,8/1/2009,1,58.3300018310547,,,,
4/9/2009,9/1/2009,1,59.3300018310547,,,,
4/9/2009,10/1/2009,1,60.2299995422363,,,,
4/9/2009,11/1/2009,1,61.0699996948242,,,,
4/9/2009,12/1/2009,1,61.9099998474121,,,,
4/9/2009,1/1/2010,1,62.6699981689453,,,,
4/9/2009,2/1/2010,1,63.3499984741211,,,,
4/9/2009,3/1/2010,1,64.0199966430664,,,,
4/9/2009,4/1/2010,1,64.6600036621094,,,,
4/9/2009,5/1/2010,1,65.2799987792969,,,,
4/9/2009,6/1/2010,1,65.8899993896484,,,,
4/9/2009,7/1/2010,1,66.4199981689453,,,,
4/9/2009,8/1/2010,1,66.9000015258789,,,,
4/9/2009,9/1/2010,1,67.3600006103516,,,,
4/9/2009,10/1/2010,1,67.8000030517578,,,,
4/9/2009,11/1/2010,1,68.2200012207031,,,,
4/9/2009,1/1/2011,1,68.9899978637695,,,,
4/9/2009,2/1/2011,1,69.3499984741211,,,,
4/9/2009,3/1/2011,1,69.6900024414063,,,,
4/9/2009,4/1/2011,1,70.0199966430664,,,,
4/9/2009,5/1/2011,1,70.3499984741211,,,,
4/9/2009,6/1/2011,1,70.6699981689453,,,,
4/9/2009,7/1/2011,1,70.9499969482422,,,,
4/9/2009,8/1/2011,1,71.1999969482422,,,,
4/9/2009,9/1/2011,1,71.4300003051758,,,,
4/9/2009,10/1/2011,1,71.6399993896484,,,,
4/9/2009,11/1/2011,1,71.8499984741211,,,,
4/9/2009,1/1/2012,1,72.25,,,,
4/9/2009,2/1/2012,1,72.4400024414063,,,,
4/9/2009,3/1/2012,1,72.629997253418,,,,
4/9/2009,4/1/2012,1,72.8099975585937,,,,
4/9/2009,5/1/2012,1,72.9700012207031,,,,
4/9/2009,6/1/2012,1,73.129997253418,,,,
4/9/2009,7/1/2012,1,73.2799987792969,,,,
4/9/2009,8/1/2012,1,73.4300003051758,,,,
4/9/2009,9/1/2012,1,73.5800018310547,,,,
4/9/2009,10/1/2012,1,73.7200012207031,,,,
4/9/2009,11/1/2012,1,73.8600006103516,,,,
4/9/2009,1/1/2013,1,74.1500015258789,,,,
4/9/2009,2/1/2013,1,74.3000030517578,,,,
4/9/2009,3/1/2013,1,74.4599990844727,,,,
4/9/2009,4/1/2013,1,74.620002746582,,,,
4/9/2009,5/1/2013,1,74.7699966430664,,,,
4/9/2009,6/1/2013,1,74.9199981689453,,,,
4/9/2009,7/1/2013,1,75.0599975585938,,,,
4/9/2009,8/1/2013,1,75.2099990844727,,,,
4/9/2009,9/1/2013,1,75.370002746582,,,,
4/9/2009,10/1/2013,1,75.5299987792969,,,,
4/9/2009,11/1/2013,1,75.6900024414063,,,,
4/9/2009,12/1/2013,1,75.8499984741211,,,,
4/9/2009,1/1/2014,1,76.0100021362305,,,,
4/9/2009,2/1/2014,1,76.1800003051758,,,,
4/9/2009,3/1/2014,1,76.3499984741211,,,,
4/9/2009,4/1/2014,1,76.5199966430664,,,,
4/9/2009,5/1/2014,1,76.6800003051758,,,,
4/9/2009,6/1/2014,1,76.8399963378906,,,,
4/9/2009,7/1/2014,1,77,,,,
4/9/2009,8/1/2014,1,77.1600036621094,,,,
4/9/2009,9/1/2014,1,77.3199996948242,,,,
4/9/2009,10/1/2014,1,77.4800033569336,,,,
4/9/2009,11/1/2014,1,77.6399993896484,,,,
4/9/2009,12/1/2014,1,77.8000030517578,,,,
4/9/2009,6/1/2015,1,78.8000030517578,,,,
4/9/2009,12/1/2015,1,79.7900009155273,,,,
4/9/2009,6/1/2016,1,80.7399978637695,,,,
4/9/2009,12/1/2016,1,81.6900024414062,,,,
4/9/2009,6/1/2017,1,82.5899963378906,,,,
4/9/2009,12/1/2017,1,83.4899978637695,,,,
4/9/2009,5/1/2009,1,52.2400016784668,52.4500007629395,49.7200012207031,294835,
4/9/2009,6/1/2009,1,54.689998626709,54.8300018310547,52.2400016784668,195974,
4/9/2009,7/1/2009,1,56.9000015258789,57,54.6800003051758,69709,
4/9/2009,12/1/2010,1,68.6100006103516,68.5999984741211,67.3499984741211,7034,
4/9/2009,12/1/2011,1,72.0500030517578,72.0199966430664,71.3000030517578,1771,
4/9/2009,12/1/2012,1,74,73.8099975585938,71.6999969482422,1223,
4/9/2009,5/1/2009,3,1.42879998683929,,,,
4/9/2009,6/1/2009,3,1.45379996299744,,,,
4/9/2009,7/1/2009,3,1.4893000125885,,,,
4/9/2009,8/1/2009,3,1.52330005168915,,,,
4/9/2009,9/1/2009,3,1.55630004405975,,,,
4/9/2009,10/1/2009,3,1.58729994297028,,,,
4/9/2009,11/1/2009,3,1.61629998683929,,,,
4/9/2009,12/1/2009,3,1.64530003070831,,,,
4/9/2009,1/1/2010,3,1.67330002784729,,,,
4/9/2009,2/1/2010,3,1.69379997253418,,,,
4/9/2009,3/1/2010,3,1.70229995250702,,,,
4/9/2009,4/1/2010,3,1.70229995250702,,,,
4/9/2009,5/1/2010,3,1.70879995822907,,,,
4/9/2009,6/1/2010,3,1.72230005264282,,,,
4/9/2009,7/1/2010,3,1.74479997158051,,,,
4/9/2009,8/1/2010,3,1.77030003070831,,,,
4/9/2009,9/1/2010,3,1.79579997062683,,,,
4/9/2009,10/1/2010,3,1.81980001926422,,,,
4/9/2009,11/1/2010,3,1.84329998493195,,,,
4/9/2009,12/1/2010,3,1.86679995059967,,,,
4/9/2009,1/1/2011,3,1.88479995727539,,,,
4/9/2009,2/1/2011,3,1.89330005645752,,,,
4/9/2009,3/1/2011,3,1.89429998397827,,,,
4/9/2009,4/1/2011,3,1.88530004024506,,,,
4/9/2009,5/1/2011,3,1.88180005550385,,,,
4/9/2009,6/1/2011,3,1.8808000087738,,,,
4/9/2009,7/1/2011,3,1.89779996871948,,,,
4/9/2009,8/1/2011,3,1.91830003261566,,,,
4/9/2009,9/1/2011,3,1.94079995155334,,,,
4/9/2009,10/1/2011,3,1.9617999792099,,,,
4/9/2009,11/1/2011,3,1.98230004310608,,,,
4/9/2009,12/1/2011,3,2.00079989433289,,,,
4/9/2009,1/1/2012,3,2.01780009269714,,,,
4/9/2009,2/1/2012,3,2.03480005264282,,,,
4/9/2009,3/1/2012,3,2.04480004310608,,,,
4/9/2009,4/1/2012,3,2.03979992866516,,,,
4/9/2009,6/1/2009,4,1.50080001354218,,,,
4/9/2009,7/1/2009,4,1.51830005645752,,,,
4/9/2009,8/1/2009,4,1.53090000152588,,,,
4/9/2009,9/1/2009,4,1.53680002689362,,,,
4/9/2009,10/1/2009,4,1.45150005817413,,,,
4/9/2009,11/1/2009,4,1.45550000667572,,,,
4/9/2009,12/1/2009,4,1.46949994564056,,,,
4/9/2009,1/1/2010,4,1.49549996852875,,,,
4/9/2009,2/1/2010,4,1.52349996566772,,,,
4/9/2009,3/1/2010,4,1.55449998378754,,,,
4/9/2009,4/1/2010,4,1.69700002670288,,,,
4/9/2009,5/1/2010,4,1.71249997615814,,,,
4/9/2009,6/1/2010,4,1.71599996089935,,,,
4/9/2009,7/1/2010,4,1.71749997138977,,,,
4/9/2009,8/1/2010,4,1.71150004863739,,,,
4/9/2009,9/1/2010,4,1.70000004768372,,,,
4/9/2009,10/1/2010,4,1.60300004482269,,,,
4/9/2009,11/1/2010,4,1.60049998760223,,,,
4/9/2009,12/1/2010,4,1.60950005054474,,,,
4/9/2009,1/1/2011,4,1.62849998474121,,,,
4/9/2009,2/1/2011,4,1.65480005741119,,,,
4/9/2009,3/1/2011,4,1.68910002708435,,,,
4/9/2009,4/1/2011,4,1.82410001754761,,,,
4/9/2009,5/1/2011,4,1.83959996700287,,,,
4/9/2009,6/1/2011,4,1.84210002422333,,,,
4/9/2009,7/1/2011,4,1.84109997749329,,,,
4/9/2009,8/1/2011,4,1.83759999275208,,,,
4/9/2009,9/1/2011,4,1.83159995079041,,,,
4/9/2009,10/1/2011,4,1.728600025177,,,,
4/9/2009,11/1/2011,4,1.71560001373291,,,,
4/9/2009,12/1/2011,4,1.72160005569458,,,,
4/9/2009,1/1/2012,4,1.73409998416901,,,,
4/9/2009,2/1/2012,4,1.75409996509552,,,,
4/9/2009,3/1/2012,4,1.77400004863739,,,,
4/9/2009,4/1/2012,4,1.90149998664856,,,,
4/9/2009,5/1/2009,4,1.48099994659424,1.51030004024506,1.45210003852844,39227,
4/13/2009,8/1/2009,1,56.8300018310547,,,,
4/13/2009,9/1/2009,1,57.8600006103516,,,,
4/13/2009,10/1/2009,1,58.7299995422363,,,,
4/13/2009,11/1/2009,1,59.5200004577637,,,,
4/13/2009,12/1/2009,1,60.2999992370606,,,,
4/13/2009,1/1/2010,1,61.060001373291,,,,
4/13/2009,2/1/2010,1,61.7599983215332,,,,
4/13/2009,3/1/2010,1,62.439998626709,,,,
4/13/2009,4/1/2010,1,63.0800018310547,,,,
4/13/2009,5/1/2010,1,63.7099990844727,,,,
4/13/2009,6/1/2010,1,64.3199996948242,,,,
4/13/2009,7/1/2010,1,64.879997253418,,,,
4/13/2009,8/1/2010,1,65.379997253418,,,,
4/13/2009,9/1/2010,1,65.8600006103516,,,,
4/13/2009,10/1/2010,1,66.3199996948242,,,,
4/13/2009,11/1/2010,1,66.7600021362305,,,,
4/13/2009,12/1/2010,1,67.1699981689453,,,,
4/13/2009,1/1/2011,1,67.5699996948242,,,,
4/13/2009,2/1/2011,1,67.9499969482422,,,,
4/13/2009,3/1/2011,1,68.3000030517578,,,,
4/13/2009,4/1/2011,1,68.6399993896484,,,,
4/13/2009,5/1/2011,1,68.9700012207031,,,,
4/13/2009,6/1/2011,1,69.2900009155273,,,,
4/13/2009,7/1/2011,1,69.5699996948242,,,,
4/13/2009,8/1/2011,1,69.8300018310547,,,,
4/13/2009,9/1/2011,1,70.0699996948242,,,,
4/13/2009,10/1/2011,1,70.2900009155273,,,,
4/13/2009,11/1/2011,1,70.5100021362305,,,,
4/13/2009,12/1/2011,1,70.7200012207031,,,,
4/13/2009,1/1/2012,1,70.9300003051758,,,,
4/13/2009,2/1/2012,1,71.129997253418,,,,
4/13/2009,3/1/2012,1,71.3199996948242,,,,
4/13/2009,4/1/2012,1,71.5,,,,
4/13/2009,5/1/2012,1,71.6699981689453,,,,
4/13/2009,6/1/2012,1,71.8300018310547,,,,
4/13/2009,7/1/2012,1,71.9899978637695,,,,
4/13/2009,8/1/2012,1,72.1399993896484,,,,
4/13/2009,9/1/2012,1,72.2900009155273,,,,
4/13/2009,10/1/2012,1,72.4300003051758,,,,
4/13/2009,11/1/2012,1,72.5699996948242,,,,
4/13/2009,12/1/2012,1,72.7099990844727,,,,
4/13/2009,1/1/2013,1,72.8600006103516,,,,
4/13/2009,2/1/2013,1,73.0100021362305,,,,
4/13/2009,3/1/2013,1,73.1600036621094,,,,
4/13/2009,4/1/2013,1,73.3099975585938,,,,
4/13/2009,5/1/2013,1,73.4599990844727,,,,
4/13/2009,6/1/2013,1,73.6100006103516,,,,
4/13/2009,7/1/2013,1,73.7600021362305,,,,
4/13/2009,8/1/2013,1,73.9100036621094,,,,
4/13/2009,9/1/2013,1,74.0699996948242,,,,
4/13/2009,10/1/2013,1,74.2300033569336,,,,
4/13/2009,11/1/2013,1,74.3899993896484,,,,
4/13/2009,12/1/2013,1,74.5500030517578,,,,
4/13/2009,1/1/2014,1,74.7099990844727,,,,
4/13/2009,2/1/2014,1,74.879997253418,,,,
4/13/2009,3/1/2014,1,75.0500030517578,,,,
4/13/2009,4/1/2014,1,75.2200012207031,,,,
4/13/2009,5/1/2014,1,75.379997253418,,,,
4/13/2009,6/1/2014,1,75.5400009155273,,,,
4/13/2009,7/1/2014,1,75.6999969482422,,,,
4/13/2009,8/1/2014,1,75.8600006103516,,,,
4/13/2009,9/1/2014,1,76.0199966430664,,,,
4/13/2009,10/1/2014,1,76.1800003051758,,,,
4/13/2009,11/1/2014,1,76.3399963378906,,,,
4/13/2009,12/1/2014,1,76.5,,,,
4/13/2009,6/1/2015,1,77.4800033569336,,,,
4/13/2009,12/1/2015,1,78.4499969482422,,,,
4/13/2009,6/1/2016,1,79.4000015258789,,,,
4/13/2009,12/1/2016,1,80.3499984741211,,,,
4/13/2009,6/1/2017,1,81.25,,,,
4/13/2009,12/1/2017,1,82.1500015258789,,,,
4/13/2009,5/1/2009,1,50.0499992370605,52.1500015258789,48.8400001525879,290456,
4/13/2009,6/1/2009,1,52.9799995422363,54.810001373291,51.6100006103516,176007,
4/13/2009,7/1/2009,1,55.3300018310547,56.8800010681152,53.8699989318848,57437,
4/13/2009,7/1/2009,3,1.45749998092651,,,,
4/13/2009,8/1/2009,3,1.49349999427795,,,,
4/13/2009,9/1/2009,3,1.5275000333786,,,,
4/13/2009,10/1/2009,3,1.55799996852875,,,,
4/13/2009,11/1/2009,3,1.58650004863739,,,,
4/13/2009,12/1/2009,3,1.61549997329712,,,,
4/13/2009,1/1/2010,3,1.6434999704361,,,,
4/13/2009,2/1/2010,3,1.66400003433228,,,,
4/13/2009,3/1/2010,3,1.67299997806549,,,,
4/13/2009,4/1/2010,3,1.67349994182587,,,,
4/13/2009,5/1/2010,3,1.68050003051758,,,,
4/13/2009,6/1/2010,3,1.69449996948242,,,,
4/13/2009,7/1/2010,3,1.71700000762939,,,,
4/13/2009,8/1/2010,3,1.74249994754791,,,,
4/13/2009,9/1/2010,3,1.76800000667572,,,,
4/13/2009,10/1/2010,3,1.79200005531311,,,,
4/13/2009,11/1/2010,3,1.81599998474121,,,,
4/13/2009,12/1/2010,3,1.83949995040894,,,,
4/13/2009,1/1/2011,3,1.85749995708466,,,,
4/13/2009,2/1/2011,3,1.86600005626678,,,,
4/13/2009,3/1/2011,3,1.86699998378754,,,,
4/13/2009,4/1/2011,3,1.85800004005432,,,,
4/13/2009,5/1/2011,3,1.85450005531311,,,,
4/13/2009,6/1/2011,3,1.85350000858307,,,,
4/13/2009,7/1/2011,3,1.87049996852875,,,,
4/13/2009,8/1/2011,3,1.89100003242493,,,,
4/13/2009,9/1/2011,3,1.91349995136261,,,,
4/13/2009,10/1/2011,3,1.93449997901917,,,,
4/13/2009,11/1/2011,3,1.95500004291534,,,,
4/13/2009,12/1/2011,3,1.97350001335144,,,,
4/13/2009,1/1/2012,3,1.99049997329712,,,,
4/13/2009,2/1/2012,3,2.0074999332428,,,,
4/13/2009,3/1/2012,3,2.01749992370605,,,,
4/13/2009,4/1/2012,3,2.01250004768372,,,,
4/13/2009,5/1/2009,3,1.39800000190735,1.44110000133514,1.3449000120163,37742,
4/13/2009,6/1/2009,3,1.42250001430511,1.4650000333786,1.37080001831055,19964,
4/13/2009,7/1/2009,4,1.50069999694824,,,,
4/13/2009,8/1/2009,4,1.51419997215271,,,,
4/13/2009,9/1/2009,4,1.52020001411438,,,,
4/13/2009,10/1/2009,4,1.43320000171661,,,,
4/13/2009,11/1/2009,4,1.43669998645782,,,,
4/13/2009,12/1/2009,4,1.44969999790192,,,,
4/13/2009,1/1/2010,4,1.4757000207901,,,,
4/13/2009,2/1/2010,4,1.50370001792908,,,,
4/13/2009,3/1/2010,4,1.53470003604889,,,,
4/13/2009,4/1/2010,4,1.67719995975494,,,,
4/13/2009,5/1/2010,4,1.69270002841949,,,,
4/13/2009,6/1/2010,4,1.69620001316071,,,,
4/13/2009,7/1/2010,4,1.69770002365112,,,,
4/13/2009,8/1/2010,4,1.69169998168945,,,,
4/13/2009,9/1/2010,4,1.68019998073578,,,,
4/13/2009,10/1/2010,4,1.58319997787476,,,,
4/13/2009,11/1/2010,4,1.58070003986359,,,,
4/13/2009,12/1/2010,4,1.5896999835968,,,,
4/13/2009,1/1/2011,4,1.60870003700256,,,,
4/13/2009,2/1/2011,4,1.63499999046326,,,,
4/13/2009,3/1/2011,4,1.66929996013641,,,,
4/13/2009,4/1/2011,4,1.80429995059967,,,,
4/13/2009,5/1/2011,4,1.81980001926422,,,,
4/13/2009,6/1/2011,4,1.82229995727539,,,,
4/13/2009,7/1/2011,4,1.82130002975464,,,,
4/13/2009,8/1/2011,4,1.81780004501343,,,,
4/13/2009,9/1/2011,4,1.81180000305176,,,,
4/13/2009,10/1/2011,4,1.70879995822907,,,,
4/13/2009,11/1/2011,4,1.69579994678497,,,,
4/13/2009,12/1/2011,4,1.70179998874664,,,,
4/13/2009,1/1/2012,4,1.71430003643036,,,,
4/13/2009,2/1/2012,4,1.73430001735687,,,,
4/13/2009,3/1/2012,4,1.75419998168945,,,,
4/13/2009,4/1/2012,4,1.88170003890991,,,,
4/13/2009,5/1/2009,4,1.46319997310638,1.49769997596741,1.40369999408722,41530,
4/13/2009,6/1/2009,4,1.48300004005432,1.51670002937317,1.42449998855591,26094,
4/14/2009,8/1/2009,1,56.439998626709,,,,
4/14/2009,9/1/2009,1,57.4900016784668,,,,
4/14/2009,10/1/2009,1,58.3899993896484,,,,
4/14/2009,11/1/2009,1,59.2099990844727,,,,
4/14/2009,1/1/2010,1,60.7999992370606,,,,
4/14/2009,2/1/2010,1,61.5099983215332,,,,
4/14/2009,3/1/2010,1,62.2000007629395,,,,
4/14/2009,4/1/2010,1,62.8600006103516,,,,
4/14/2009,5/1/2010,1,63.5,,,,
4/14/2009,6/1/2010,1,64.120002746582,,,,
4/14/2009,7/1/2010,1,64.6800003051758,,,,
4/14/2009,8/1/2010,1,65.1699981689453,,,,
4/14/2009,9/1/2010,1,65.629997253418,,,,
4/14/2009,10/1/2010,1,66.0699996948242,,,,
4/14/2009,11/1/2010,1,66.4899978637695,,,,
4/14/2009,1/1/2011,1,67.3099975585938,,,,
4/14/2009,2/1/2011,1,67.6999969482422,,,,
4/14/2009,3/1/2011,1,68.0599975585938,,,,
4/14/2009,4/1/2011,1,68.4100036621094,,,,
4/14/2009,5/1/2011,1,68.75,,,,
4/14/2009,6/1/2011,1,69.0800018310547,,,,
4/14/2009,7/1/2011,1,69.370002746582,,,,
4/14/2009,8/1/2011,1,69.6399993896484,,,,
4/14/2009,9/1/2011,1,69.8899993896484,,,,
4/14/2009,10/1/2011,1,70.120002746582,,,,
4/14/2009,11/1/2011,1,70.3499984741211,,,,
4/14/2009,12/1/2011,1,70.5699996948242,,,,
4/14/2009,1/1/2012,1,70.7799987792969,,,,
4/14/2009,2/1/2012,1,70.9899978637695,,,,
4/14/2009,3/1/2012,1,71.1900024414063,,,,
4/14/2009,4/1/2012,1,71.370002746582,,,,
4/14/2009,5/1/2012,1,71.5400009155273,,,,
4/14/2009,6/1/2012,1,71.7099990844727,,,,
4/14/2009,7/1/2012,1,71.870002746582,,,,
4/14/2009,8/1/2012,1,72.0199966430664,,,,
4/14/2009,9/1/2012,1,72.1699981689453,,,,
4/14/2009,10/1/2012,1,72.3199996948242,,,,
4/14/2009,11/1/2012,1,72.4599990844727,,,,
4/14/2009,1/1/2013,1,72.75,,,,
4/14/2009,2/1/2013,1,72.9000015258789,,,,
4/14/2009,3/1/2013,1,73.0500030517578,,,,
4/14/2009,4/1/2013,1,73.1999969482422,,,,
4/14/2009,5/1/2013,1,73.3600006103516,,,,
4/14/2009,6/1/2013,1,73.5199966430664,,,,
4/14/2009,7/1/2013,1,73.6800003051758,,,,
4/14/2009,8/1/2013,1,73.8399963378906,,,,
4/14/2009,9/1/2013,1,74,,,,
4/14/2009,10/1/2013,1,74.1600036621094,,,,
4/14/2009,11/1/2013,1,74.3199996948242,,,,
4/14/2009,12/1/2013,1,74.4800033569336,,,,
4/14/2009,1/1/2014,1,74.6399993896484,,,,
4/14/2009,2/1/2014,1,74.8099975585938,,,,
4/14/2009,3/1/2014,1,74.9800033569336,,,,
4/14/2009,4/1/2014,1,75.1500015258789,,,,
4/14/2009,5/1/2014,1,75.3099975585937,,,,
4/14/2009,6/1/2014,1,75.4700012207031,,,,
4/14/2009,7/1/2014,1,75.629997253418,,,,
4/14/2009,8/1/2014,1,75.7900009155273,,,,
4/14/2009,9/1/2014,1,75.9499969482422,,,,
4/14/2009,10/1/2014,1,76.1100006103516,,,,
4/14/2009,11/1/2014,1,76.2699966430664,,,,
4/14/2009,12/1/2014,1,76.4300003051758,,,,
4/14/2009,6/1/2015,1,77.4100036621094,,,,
4/14/2009,12/1/2015,1,78.379997253418,,,,
4/14/2009,6/1/2016,1,79.3300018310547,,,,
4/14/2009,12/1/2016,1,80.2799987792969,,,,
4/14/2009,6/1/2017,1,81.1800003051758,,,,
4/14/2009,12/1/2017,1,82.0800018310547,,,,
4/14/2009,5/1/2009,1,49.4099998474121,51.1199989318848,48.8499984741211,284710,
4/14/2009,6/1/2009,1,52.5200004577637,54.1500015258789,51.9599990844727,210444,
4/14/2009,7/1/2009,1,54.9300003051758,56.5099983215332,54.2700004577637,69081,
4/14/2009,12/1/2009,1,60.0299987792969,61.4099998474121,59.4000015258789,12855,
4/14/2009,12/1/2010,1,66.9000015258789,67.9499969482422,66.3499984741211,3721,
4/14/2009,12/1/2012,1,72.5999984741211,72.75,72.3000030517578,202,
4/14/2009,8/1/2009,3,1.4970999956131,,,,
4/14/2009,9/1/2009,3,1.5300999879837,,,,
4/14/2009,10/1/2009,3,1.5595999956131,,,,
4/14/2009,11/1/2009,3,1.58809995651245,,,,
4/14/2009,12/1/2009,3,1.61660003662109,,,,
4/14/2009,1/1/2010,3,1.64460003376007,,,,
4/14/2009,2/1/2010,3,1.66410005092621,,,,
4/14/2009,3/1/2010,3,1.6735999584198,,,,
4/14/2009,4/1/2010,3,1.67460000514984,,,,
4/14/2009,5/1/2010,3,1.68110001087189,,,,
4/14/2009,6/1/2010,3,1.69459998607636,,,,
4/14/2009,7/1/2010,3,1.71710002422333,,,,
4/14/2009,8/1/2010,3,1.74259996414185,,,,
4/14/2009,9/1/2010,3,1.76810002326965,,,,
4/14/2009,10/1/2010,3,1.79209995269775,,,,
4/14/2009,11/1/2010,3,1.81560003757477,,,,
4/14/2009,12/1/2010,3,1.83860003948212,,,,
4/14/2009,1/1/2011,3,1.85609996318817,,,,
4/14/2009,2/1/2011,3,1.86459994316101,,,,
4/14/2009,3/1/2011,3,1.86559998989105,,,,
4/14/2009,4/1/2011,3,1.85660004615784,,,,
4/14/2009,5/1/2011,3,1.85309994220734,,,,
4/14/2009,6/1/2011,3,1.85210001468658,,,,
4/14/2009,7/1/2011,3,1.86909997463226,,,,
4/14/2009,8/1/2011,3,1.88960003852844,,,,
4/14/2009,9/1/2011,3,1.91209995746613,,,,
4/14/2009,10/1/2011,3,1.93309998512268,,,,
4/14/2009,11/1/2011,3,1.95360004901886,,,,
4/14/2009,12/1/2011,3,1.97210001945496,,,,
4/14/2009,1/1/2012,3,1.98909997940063,,,,
4/14/2009,2/1/2012,3,2.00609993934631,,,,
4/14/2009,3/1/2012,3,2.01609992980957,,,,
4/14/2009,4/1/2012,3,2.01110005378723,,,,
4/14/2009,5/1/2009,3,1.40230000019074,1.43929994106293,1.37660002708435,33527,
4/14/2009,6/1/2009,3,1.42560005187988,1.45930004119873,1.40100002288818,19036,
4/14/2009,7/1/2009,3,1.46159994602203,1.49000000953674,1.43669998645782,7895,
4/14/2009,8/1/2009,4,1.50409996509552,,,,
4/14/2009,9/1/2009,4,1.50989997386932,,,,
4/14/2009,10/1/2009,4,1.42239999771118,,,,
4/14/2009,11/1/2009,4,1.42589998245239,,,,
4/14/2009,12/1/2009,4,1.43889999389648,,,,
4/14/2009,1/1/2010,4,1.46490001678467,,,,
4/14/2009,2/1/2010,4,1.49290001392365,,,,
4/14/2009,3/1/2010,4,1.52390003204346,,,,
4/14/2009,4/1/2010,4,1.66639995574951,,,,
4/14/2009,5/1/2010,4,1.68190002441406,,,,
4/14/2009,6/1/2010,4,1.68540000915527,,,,
4/14/2009,7/1/2010,4,1.68690001964569,,,,
4/14/2009,8/1/2010,4,1.68089997768402,,,,
4/14/2009,9/1/2010,4,1.66939997673035,,,,
4/14/2009,10/1/2010,4,1.57239997386932,,,,
4/14/2009,11/1/2010,4,1.56990003585815,,,,
4/14/2009,12/1/2010,4,1.57889997959137,,,,
4/14/2009,1/1/2011,4,1.59790003299713,,,,
4/14/2009,2/1/2011,4,1.62419998645782,,,,
4/14/2009,3/1/2011,4,1.65849995613098,,,,
4/14/2009,4/1/2011,4,1.79349994659424,,,,
4/14/2009,5/1/2011,4,1.80900001525879,,,,
4/14/2009,6/1/2011,4,1.81149995326996,,,,
4/14/2009,7/1/2011,4,1.81050002574921,,,,
4/14/2009,8/1/2011,4,1.807000041008,,,,
4/14/2009,9/1/2011,4,1.80099999904633,,,,
4/14/2009,10/1/2011,4,1.69799995422363,,,,
4/14/2009,11/1/2011,4,1.68499994277954,,,,
4/14/2009,12/1/2011,4,1.69099998474121,,,,
4/14/2009,1/1/2012,4,1.70350003242493,,,,
4/14/2009,2/1/2012,4,1.72350001335144,,,,
4/14/2009,3/1/2012,4,1.74339997768402,,,,
4/14/2009,4/1/2012,4,1.87090003490448,,,,
4/14/2009,5/1/2009,4,1.45759999752045,1.4889999628067,1.44480001926422,33648,
4/14/2009,6/1/2009,4,1.47490000724792,1.50499999523163,1.46249997615814,22188,
4/14/2009,7/1/2009,4,1.49129998683929,1.52269995212555,1.47909998893738,11818,
4/15/2009,8/1/2009,1,55.6199989318848,,,,
4/15/2009,9/1/2009,1,56.689998626709,,,,
4/15/2009,10/1/2009,1,57.5999984741211,,,,
4/15/2009,11/1/2009,1,58.4300003051758,,,,
4/15/2009,12/1/2009,1,59.25,,,,
4/15/2009,1/1/2010,1,60.0299987792969,,,,
4/15/2009,2/1/2010,1,60.7599983215332,,,,
4/15/2009,3/1/2010,1,61.4700012207031,,,,
4/15/2009,4/1/2010,1,62.1399993896484,,,,
4/15/2009,5/1/2010,1,62.7900009155273,,,,
4/15/2009,6/1/2010,1,63.4199981689453,,,,
4/15/2009,7/1/2010,1,63.9700012207031,,,,
4/15/2009,8/1/2010,1,64.4800033569336,,,,
4/15/2009,9/1/2010,1,64.9599990844727,,,,
4/15/2009,10/1/2010,1,65.4199981689453,,,,
4/15/2009,11/1/2010,1,65.8600006103516,,,,
4/15/2009,12/1/2010,1,66.2799987792969,,,,
4/15/2009,1/1/2011,1,66.6900024414062,,,,
4/15/2009,2/1/2011,1,67.0699996948242,,,,
4/15/2009,3/1/2011,1,67.4199981689453,,,,
4/15/2009,4/1/2011,1,67.7699966430664,,,,
4/15/2009,5/1/2011,1,68.1100006103516,,,,
4/15/2009,6/1/2011,1,68.4400024414063,,,,
4/15/2009,7/1/2011,1,68.7300033569336,,,,
4/15/2009,8/1/2011,1,69,,,,
4/15/2009,9/1/2011,1,69.25,,,,
4/15/2009,10/1/2011,1,69.4800033569336,,,,
4/15/2009,11/1/2011,1,69.7099990844727,,,,
4/15/2009,12/1/2011,1,69.9300003051758,,,,
4/15/2009,1/1/2012,1,70.1399993896484,,,,
4/15/2009,2/1/2012,1,70.3499984741211,,,,
4/15/2009,3/1/2012,1,70.5500030517578,,,,
4/15/2009,4/1/2012,1,70.7300033569336,,,,
4/15/2009,5/1/2012,1,70.9100036621094,,,,
4/15/2009,6/1/2012,1,71.0899963378906,,,,
4/15/2009,7/1/2012,1,71.2600021362305,,,,
4/15/2009,8/1/2012,1,71.4100036621094,,,,
4/15/2009,9/1/2012,1,71.5599975585937,,,,
4/15/2009,10/1/2012,1,71.7099990844727,,,,
4/15/2009,11/1/2012,1,71.8499984741211,,,,
4/15/2009,12/1/2012,1,71.9899978637695,,,,
4/15/2009,1/1/2013,1,72.1500015258789,,,,
4/15/2009,2/1/2013,1,72.3099975585938,,,,
4/15/2009,3/1/2013,1,72.4700012207031,,,,
4/15/2009,4/1/2013,1,72.629997253418,,,,
4/15/2009,5/1/2013,1,72.7900009155273,,,,
4/15/2009,6/1/2013,1,72.9499969482422,,,,
4/15/2009,7/1/2013,1,73.120002746582,,,,
4/15/2009,8/1/2013,1,73.2900009155273,,,,
4/15/2009,9/1/2013,1,73.4499969482422,,,,
4/15/2009,10/1/2013,1,73.6100006103516,,,,
4/15/2009,11/1/2013,1,73.7699966430664,,,,
4/15/2009,12/1/2013,1,73.9400024414063,,,,
4/15/2009,1/1/2014,1,74.0999984741211,,,,
4/15/2009,2/1/2014,1,74.2699966430664,,,,
4/15/2009,3/1/2014,1,74.4400024414063,,,,
4/15/2009,4/1/2014,1,74.6100006103516,,,,
4/15/2009,5/1/2014,1,74.7699966430664,,,,
4/15/2009,6/1/2014,1,74.9300003051758,,,,
4/15/2009,7/1/2014,1,75.0899963378906,,,,
4/15/2009,8/1/2014,1,75.25,,,,
4/15/2009,9/1/2014,1,75.4100036621094,,,,
4/15/2009,10/1/2014,1,75.5699996948242,,,,
4/15/2009,11/1/2014,1,75.7300033569336,,,,
4/15/2009,12/1/2014,1,75.8899993896484,,,,
4/15/2009,6/1/2015,1,76.870002746582,,,,
4/15/2009,12/1/2015,1,77.8399963378906,,,,
4/15/2009,6/1/2016,1,78.7900009155274,,,,
4/15/2009,12/1/2016,1,79.7399978637695,,,,
4/15/2009,6/1/2017,1,80.6399993896484,,,,
4/15/2009,12/1/2017,1,81.5400009155274,,,,
4/15/2009,5/1/2009,1,49.25,50.7900009155273,48.9099998474121,228056,
4/15/2009,6/1/2009,1,51.7700004577637,53.2999992370606,51.4500007629395,161407,
4/15/2009,7/1/2009,1,54.0900001525879,55.5299987792969,53.6699981689453,50486,
4/15/2009,5/1/2009,3,1.40100002288818,,,,
4/15/2009,7/1/2009,3,1.45899999141693,,,,
4/15/2009,8/1/2009,3,1.49349999427795,,,,
4/15/2009,9/1/2009,3,1.52600002288818,,,,
4/15/2009,10/1/2009,3,1.55449998378754,,,,
4/15/2009,11/1/2009,3,1.58200001716614,,,,
4/15/2009,1/1/2010,3,1.6360000371933,,,,
4/15/2009,2/1/2010,3,1.65400004386902,,,,
4/15/2009,3/1/2010,3,1.66299998760223,,,,
4/15/2009,4/1/2010,3,1.66400003433228,,,,
4/15/2009,5/1/2010,3,1.67200005054474,,,,
4/15/2009,6/1/2010,3,1.68700003623962,,,,
4/15/2009,7/1/2010,3,1.70949995517731,,,,
4/15/2009,8/1/2010,3,1.73500001430511,,,,
4/15/2009,9/1/2010,3,1.76049995422363,,,,
4/15/2009,10/1/2010,3,1.78400003910065,,,,
4/15/2009,11/1/2010,3,1.807000041008,,,,
4/15/2009,12/1/2010,3,1.82949995994568,,,,
4/15/2009,1/1/2011,3,1.8474999666214,,,,
4/15/2009,2/1/2011,3,1.8565000295639,,,,
4/15/2009,3/1/2011,3,1.85800004005432,,,,
4/15/2009,4/1/2011,3,1.84949994087219,,,,
4/15/2009,5/1/2011,3,1.84650003910065,,,,
4/15/2009,6/1/2011,3,1.84599995613098,,,,
4/15/2009,7/1/2011,3,1.86349999904633,,,,
4/15/2009,8/1/2011,3,1.88450002670288,,,,
4/15/2009,9/1/2011,3,1.90699994564056,,,,
4/15/2009,10/1/2011,3,1.92799997329712,,,,
4/15/2009,11/1/2011,3,1.9485000371933,,,,
4/15/2009,12/1/2011,3,1.96700000762939,,,,
4/15/2009,1/1/2012,3,1.98399996757507,,,,
4/15/2009,2/1/2012,3,2.00099992752075,,,,
4/15/2009,3/1/2012,3,2.01099991798401,,,,
4/15/2009,4/1/2012,3,2.00600004196167,,,,
4/15/2009,6/1/2009,3,1.42349994182587,1.44470000267029,1.40240001678467,15476,
4/15/2009,12/1/2009,3,1.60950005054474,1.6217999458313,1.58850002288818,4676,
4/15/2009,8/1/2009,4,1.49059998989105,,,,
4/15/2009,9/1/2009,4,1.49609994888306,,,,
4/15/2009,10/1/2009,4,1.40760004520416,,,,
4/15/2009,11/1/2009,4,1.41110002994537,,,,
4/15/2009,12/1/2009,4,1.42410004138947,,,,
4/15/2009,1/1/2010,4,1.45009994506836,,,,
4/15/2009,2/1/2010,4,1.47809994220734,,,,
4/15/2009,3/1/2010,4,1.50909996032715,,,,
4/15/2009,4/1/2010,4,1.65160000324249,,,,
4/15/2009,5/1/2010,4,1.66709995269775,,,,
4/15/2009,6/1/2010,4,1.67060005664825,,,,
4/15/2009,7/1/2010,4,1.67209994792938,,,,
4/15/2009,8/1/2010,4,1.666100025177,,,,
4/15/2009,9/1/2010,4,1.65460002422333,,,,
4/15/2009,10/1/2010,4,1.5576000213623,,,,
4/15/2009,11/1/2010,4,1.55509996414185,,,,
4/15/2009,12/1/2010,4,1.56410002708435,,,,
4/15/2009,1/1/2011,4,1.58309996128082,,,,
4/15/2009,2/1/2011,4,1.60940003395081,,,,
4/15/2009,3/1/2011,4,1.64370000362396,,,,
4/15/2009,4/1/2011,4,1.77869999408722,,,,
4/15/2009,5/1/2011,4,1.79419994354248,,,,
4/15/2009,6/1/2011,4,1.79670000076294,,,,
4/15/2009,7/1/2011,4,1.7956999540329,,,,
4/15/2009,8/1/2011,4,1.79219996929169,,,,
4/15/2009,9/1/2011,4,1.78620004653931,,,,
4/15/2009,10/1/2011,4,1.68320000171661,,,,
4/15/2009,11/1/2011,4,1.67019999027252,,,,
4/15/2009,12/1/2011,4,1.67620003223419,,,,
4/15/2009,1/1/2012,4,1.68869996070862,,,,
4/15/2009,2/1/2012,4,1.70869994163513,,,,
4/15/2009,3/1/2012,4,1.728600025177,,,,
4/15/2009,4/1/2012,4,1.85609996318817,,,,
4/15/2009,5/1/2009,4,1.44679999351501,1.47950005531311,1.43610000610352,35519,
4/15/2009,6/1/2009,4,1.46329998970032,1.49500000476837,1.45120000839233,22483,
4/15/2009,7/1/2009,4,1.478600025177,1.50100004673004,1.46730005741119,8357,
4/16/2009,9/1/2009,1,57.060001373291,,,,
4/16/2009,10/1/2009,1,57.9700012207031,,,,
4/16/2009,11/1/2009,1,58.8300018310547,,,,
4/16/2009,1/1/2010,1,60.4599990844727,,,,
4/16/2009,2/1/2010,1,61.189998626709,,,,
4/16/2009,3/1/2010,1,61.8899993896484,,,,
4/16/2009,4/1/2010,1,62.5499992370605,,,,
4/16/2009,5/1/2010,1,63.189998626709,,,,
4/16/2009,6/1/2010,1,63.810001373291,,,,
4/16/2009,7/1/2010,1,64.3399963378906,,,,
4/16/2009,8/1/2010,1,64.8399963378906,,,,
4/16/2009,9/1/2010,1,65.3199996948242,,,,
4/16/2009,10/1/2010,1,65.7699966430664,,,,
4/16/2009,11/1/2010,1,66.2099990844727,,,,
4/16/2009,12/1/2010,1,66.620002746582,,,,
4/16/2009,1/1/2011,1,67.0299987792969,,,,
4/16/2009,2/1/2011,1,67.4100036621094,,,,
4/16/2009,3/1/2011,1,67.7600021362305,,,,
4/16/2009,4/1/2011,1,68.1100006103516,,,,
4/16/2009,5/1/2011,1,68.4499969482422,,,,
4/16/2009,6/1/2011,1,68.7799987792969,,,,
4/16/2009,7/1/2011,1,69.0699996948242,,,,
4/16/2009,8/1/2011,1,69.3399963378906,,,,
4/16/2009,9/1/2011,1,69.5899963378906,,,,
4/16/2009,10/1/2011,1,69.8199996948242,,,,
4/16/2009,11/1/2011,1,70.0500030517578,,,,
4/16/2009,12/1/2011,1,70.2699966430664,,,,
4/16/2009,1/1/2012,1,70.4800033569336,,,,
4/16/2009,2/1/2012,1,70.6900024414063,,,,
4/16/2009,3/1/2012,1,70.879997253418,,,,
4/16/2009,4/1/2012,1,71.0599975585938,,,,
4/16/2009,5/1/2012,1,71.2300033569336,,,,
4/16/2009,6/1/2012,1,71.4000015258789,,,,
4/16/2009,7/1/2012,1,71.5699996948242,,,,
4/16/2009,8/1/2012,1,71.7200012207031,,,,
4/16/2009,9/1/2012,1,71.870002746582,,,,
4/16/2009,10/1/2012,1,72.0199966430664,,,,
4/16/2009,11/1/2012,1,72.1699981689453,,,,
4/16/2009,12/1/2012,1,72.3199996948242,,,,
4/16/2009,1/1/2013,1,72.4800033569336,,,,
4/16/2009,2/1/2013,1,72.6399993896484,,,,
4/16/2009,3/1/2013,1,72.8000030517578,,,,
4/16/2009,4/1/2013,1,72.9599990844727,,,,
4/16/2009,5/1/2013,1,73.120002746582,,,,
4/16/2009,6/1/2013,1,73.2799987792969,,,,
4/16/2009,7/1/2013,1,73.4499969482422,,,,
4/16/2009,8/1/2013,1,73.620002746582,,,,
4/16/2009,9/1/2013,1,73.7799987792969,,,,
4/16/2009,10/1/2013,1,73.9400024414063,,,,
4/16/2009,11/1/2013,1,74.0999984741211,,,,
4/16/2009,12/1/2013,1,74.2699966430664,,,,
4/16/2009,1/1/2014,1,74.4300003051758,,,,
4/16/2009,2/1/2014,1,74.5999984741211,,,,
4/16/2009,3/1/2014,1,74.7699966430664,,,,
4/16/2009,4/1/2014,1,74.9400024414063,,,,
4/16/2009,5/1/2014,1,75.0999984741211,,,,
4/16/2009,6/1/2014,1,75.2600021362305,,,,
4/16/2009,7/1/2014,1,75.4199981689453,,,,
4/16/2009,8/1/2014,1,75.5800018310547,,,,
4/16/2009,9/1/2014,1,75.7399978637695,,,,
4/16/2009,10/1/2014,1,75.9000015258789,,,,
4/16/2009,11/1/2014,1,76.0599975585938,,,,
4/16/2009,12/1/2014,1,76.2200012207031,,,,
4/16/2009,6/1/2015,1,77.1999969482422,,,,
4/16/2009,12/1/2015,1,78.1699981689453,,,,
4/16/2009,6/1/2016,1,79.120002746582,,,,
4/16/2009,12/1/2016,1,80.0699996948242,,,,
4/16/2009,6/1/2017,1,80.9700012207031,,,,
4/16/2009,12/1/2017,1,81.870002746582,,,,
4/16/2009,5/1/2009,1,49.9799995422363,50.4799995422363,49.1100006103516,196957,
4/16/2009,6/1/2009,1,52.1599998474121,53,51.5999984741211,151035,
4/16/2009,7/1/2009,1,54.3600006103516,55.2000007629395,53.8199996948242,47288,
4/16/2009,8/1/2009,1,55.9300003051758,56.5,55.3499984741211,18713,
4/16/2009,12/1/2009,1,59.6800003051758,60.2999992370606,58.9900016784668,11449,
4/16/2009,7/1/2009,3,1.47580003738403,,,,
4/16/2009,8/1/2009,3,1.5077999830246,,,,
4/16/2009,9/1/2009,3,1.53929996490479,,,,
4/16/2009,10/1/2009,3,1.5683000087738,,,,
4/16/2009,11/1/2009,3,1.59630000591278,,,,
4/16/2009,12/1/2009,3,1.62430000305176,,,,
4/16/2009,1/1/2010,3,1.65129995346069,,,,
4/16/2009,2/1/2010,3,1.66980004310608,,,,
4/16/2009,3/1/2010,3,1.67929995059967,,,,
4/16/2009,4/1/2010,3,1.68079996109009,,,,
4/16/2009,5/1/2010,3,1.68929994106293,,,,
4/16/2009,6/1/2010,3,1.7043000459671,,,,
4/16/2009,7/1/2010,3,1.72630000114441,,,,
4/16/2009,8/1/2010,3,1.75080001354218,,,,
4/16/2009,9/1/2010,3,1.77579998970032,,,,
4/16/2009,10/1/2010,3,1.79879999160767,,,,
4/16/2009,11/1/2010,3,1.82130002975464,,,,
4/16/2009,12/1/2010,3,1.84280002117157,,,,
4/16/2009,1/1/2011,3,1.86029994487762,,,,
4/16/2009,2/1/2011,3,1.86930000782013,,,,
4/16/2009,3/1/2011,3,1.87080001831055,,,,
4/16/2009,4/1/2011,3,1.86230003833771,,,,
4/16/2009,5/1/2011,3,1.85930001735687,,,,
4/16/2009,6/1/2011,3,1.8588000535965,,,,
4/16/2009,7/1/2011,3,1.87629997730255,,,,
4/16/2009,8/1/2011,3,1.89730000495911,,,,
4/16/2009,9/1/2011,3,1.91980004310608,,,,
4/16/2009,10/1/2011,3,1.94079995155334,,,,
4/16/2009,11/1/2011,3,1.96130001544952,,,,
4/16/2009,12/1/2011,3,1.97979998588562,,,,
4/16/2009,1/1/2012,3,1.9967999458313,,,,
4/16/2009,2/1/2012,3,2.01379990577698,,,,
4/16/2009,3/1/2012,3,2.02379989624023,,,,
4/16/2009,4/1/2012,3,2.0188000202179,,,,
4/16/2009,5/1/2009,3,1.42180001735687,1.43099999427795,1.40040004253387,31362,
4/16/2009,6/1/2009,3,1.44379997253418,1.45190000534058,1.42330002784729,21416,
4/16/2009,8/1/2009,4,1.51259994506836,,,,
4/16/2009,9/1/2009,4,1.5164999961853,,,,
4/16/2009,10/1/2009,4,1.4264999628067,,,,
4/16/2009,11/1/2009,4,1.42900002002716,,,,
4/16/2009,12/1/2009,4,1.44200003147125,,,,
4/16/2009,1/1/2010,4,1.46800005435944,,,,
4/16/2009,2/1/2010,4,1.49600005149841,,,,
4/16/2009,3/1/2010,4,1.52699995040894,,,,
4/16/2009,4/1/2010,4,1.66949999332428,,,,
4/16/2009,5/1/2010,4,1.68499994277954,,,,
4/16/2009,6/1/2010,4,1.68850004673004,,,,
4/16/2009,7/1/2010,4,1.69000005722046,,,,
4/16/2009,8/1/2010,4,1.68400001525879,,,,
4/16/2009,9/1/2010,4,1.67250001430511,,,,
4/16/2009,10/1/2010,4,1.57550001144409,,,,
4/16/2009,11/1/2010,4,1.57299995422363,,,,
4/16/2009,12/1/2010,4,1.58200001716614,,,,
4/16/2009,1/1/2011,4,1.60099995136261,,,,
4/16/2009,2/1/2011,4,1.62730002403259,,,,
4/16/2009,3/1/2011,4,1.66159999370575,,,,
4/16/2009,4/1/2011,4,1.79659998416901,,,,
4/16/2009,5/1/2011,4,1.81210005283356,,,,
4/16/2009,6/1/2011,4,1.81459999084473,,,,
4/16/2009,7/1/2011,4,1.81359994411469,,,,
4/16/2009,8/1/2011,4,1.81009995937347,,,,
4/16/2009,9/1/2011,4,1.80410003662109,,,,
4/16/2009,10/1/2011,4,1.7010999917984,,,,
4/16/2009,11/1/2011,4,1.68809998035431,,,,
4/16/2009,12/1/2011,4,1.69410002231598,,,,
4/16/2009,1/1/2012,4,1.70659995079041,,,,
4/16/2009,2/1/2012,4,1.72660005092621,,,,
4/16/2009,3/1/2012,4,1.74650001525879,,,,
4/16/2009,4/1/2012,4,1.87399995326996,,,,
4/16/2009,5/1/2009,4,1.47430002689362,1.48529994487762,1.44599997997284,33200,
4/16/2009,6/1/2009,4,1.4889999628067,1.49960005283356,1.46000003814697,20123,
4/16/2009,7/1/2009,4,1.50220000743866,1.5110000371933,1.48179996013641,6868,
4/17/2009,10/1/2009,1,58.0999984741211,,,,
4/17/2009,11/1/2009,1,58.8899993896484,,,,
4/17/2009,1/1/2010,1,60.3899993896484,,,,
4/17/2009,2/1/2010,1,61.060001373291,,,,
4/17/2009,3/1/2010,1,61.7200012207031,,,,
4/17/2009,4/1/2010,1,62.3499984741211,,,,
4/17/2009,5/1/2010,1,62.9599990844727,,,,
4/17/2009,6/1/2010,1,63.560001373291,,,,
4/17/2009,7/1/2010,1,64.0899963378906,,,,
4/17/2009,8/1/2010,1,64.5899963378906,,,,
4/17/2009,9/1/2010,1,65.0699996948242,,,,
4/17/2009,10/1/2010,1,65.5299987792969,,,,
4/17/2009,11/1/2010,1,65.9700012207031,,,,
4/17/2009,12/1/2010,1,66.379997253418,,,,
4/17/2009,1/1/2011,1,66.7799987792969,,,,
4/17/2009,2/1/2011,1,67.1500015258789,,,,
4/17/2009,3/1/2011,1,67.4899978637695,,,,
4/17/2009,4/1/2011,1,67.8199996948242,,,,
4/17/2009,5/1/2011,1,68.1500015258789,,,,
4/17/2009,6/1/2011,1,68.4700012207031,,,,
4/17/2009,7/1/2011,1,68.75,,,,
4/17/2009,8/1/2011,1,69.0199966430664,,,,
4/17/2009,9/1/2011,1,69.2699966430664,,,,
4/17/2009,10/1/2011,1,69.5,,,,
4/17/2009,11/1/2011,1,69.7200012207031,,,,
4/17/2009,12/1/2011,1,69.9400024414063,,,,
4/17/2009,1/1/2012,1,70.1399993896484,,,,
4/17/2009,2/1/2012,1,70.3399963378906,,,,
4/17/2009,3/1/2012,1,70.5199966430664,,,,
4/17/2009,4/1/2012,1,70.6900024414063,,,,
4/17/2009,5/1/2012,1,70.8499984741211,,,,
4/17/2009,6/1/2012,1,71,,,,
4/17/2009,7/1/2012,1,71.1500015258789,,,,
4/17/2009,8/1/2012,1,71.2900009155274,,,,
4/17/2009,9/1/2012,1,71.4300003051758,,,,
4/17/2009,10/1/2012,1,71.5699996948242,,,,
4/17/2009,11/1/2012,1,71.7099990844727,,,,
4/17/2009,12/1/2012,1,71.8399963378906,,,,
4/17/2009,1/1/2013,1,71.9899978637695,,,,
4/17/2009,2/1/2013,1,72.1399993896484,,,,
4/17/2009,3/1/2013,1,72.3000030517578,,,,
4/17/2009,4/1/2013,1,72.4599990844727,,,,
4/17/2009,5/1/2013,1,72.620002746582,,,,
4/17/2009,6/1/2013,1,72.7799987792969,,,,
4/17/2009,7/1/2013,1,72.9400024414062,,,,
4/17/2009,8/1/2013,1,73.0999984741211,,,,
4/17/2009,9/1/2013,1,73.2600021362305,,,,
4/17/2009,10/1/2013,1,73.4199981689453,,,,
4/17/2009,11/1/2013,1,73.5800018310547,,,,
4/17/2009,12/1/2013,1,73.7399978637695,,,,
4/17/2009,1/1/2014,1,73.9100036621094,,,,
4/17/2009,2/1/2014,1,74.0800018310547,,,,
4/17/2009,3/1/2014,1,74.25,,,,
4/17/2009,4/1/2014,1,74.4199981689453,,,,
4/17/2009,5/1/2014,1,74.5899963378906,,,,
4/17/2009,6/1/2014,1,74.7600021362305,,,,
4/17/2009,7/1/2014,1,74.9300003051758,,,,
4/17/2009,8/1/2014,1,75.0899963378906,,,,
4/17/2009,9/1/2014,1,75.25,,,,
4/17/2009,10/1/2014,1,75.4100036621094,,,,
4/17/2009,11/1/2014,1,75.5699996948242,,,,
4/17/2009,12/1/2014,1,75.7300033569336,,,,
4/17/2009,6/1/2015,1,76.7099990844727,,,,
4/17/2009,12/1/2015,1,77.6800003051758,,,,
4/17/2009,6/1/2016,1,78.629997253418,,,,
4/17/2009,12/1/2016,1,79.5800018310547,,,,
4/17/2009,6/1/2017,1,80.4800033569336,,,,
4/17/2009,12/1/2017,1,81.379997253418,,,,
4/17/2009,5/1/2009,1,50.3300018310547,51.3699989318848,49.4099998474121,137021,
4/17/2009,6/1/2009,1,52.4700012207031,53.2099990844727,51.6399993896484,163651,
4/17/2009,7/1/2009,1,54.560001373291,55.2799987792969,53.9000015258789,46150,
4/17/2009,8/1/2009,1,56.1100006103516,56.7099990844727,55.439998626709,14175,
4/17/2009,9/1/2009,1,57.2200012207031,57.5499992370605,56.560001373291,5402,
4/17/2009,12/1/2009,1,59.6699981689453,60.4599990844727,59.1800003051758,13175,
4/17/2009,9/1/2009,3,1.53340005874634,,,,
4/17/2009,10/1/2009,3,1.56190001964569,,,,
4/17/2009,11/1/2009,3,1.58990001678467,,,,
4/17/2009,1/1/2010,3,1.6444000005722,,,,
4/17/2009,2/1/2010,3,1.66190004348755,,,,
4/17/2009,3/1/2010,3,1.67040002346039,,,,
4/17/2009,4/1/2010,3,1.67089998722076,,,,
4/17/2009,5/1/2010,3,1.67840003967285,,,,
4/17/2009,6/1/2010,3,1.69289994239807,,,,
4/17/2009,7/1/2010,3,1.71389997005463,,,,
4/17/2009,8/1/2010,3,1.73740005493164,,,,
4/17/2009,9/1/2010,3,1.76139998435974,,,,
4/17/2009,10/1/2010,3,1.78390002250671,,,,
4/17/2009,11/1/2010,3,1.80589997768402,,,,
4/17/2009,12/1/2010,3,1.82690000534058,,,,
4/17/2009,1/1/2011,3,1.84389996528626,,,,
4/17/2009,2/1/2011,3,1.85239994525909,,,,
4/17/2009,3/1/2011,3,1.85389995574951,,,,
4/17/2009,4/1/2011,3,1.84539997577667,,,,
4/17/2009,5/1/2011,3,1.84239995479584,,,,
4/17/2009,6/1/2011,3,1.84189999103546,,,,
4/17/2009,7/1/2011,3,1.85940003395081,,,,
4/17/2009,8/1/2011,3,1.88039994239807,,,,
4/17/2009,9/1/2011,3,1.90289998054504,,,,
4/17/2009,10/1/2011,3,1.9239000082016,,,,
4/17/2009,11/1/2011,3,1.94439995288849,,,,
4/17/2009,12/1/2011,3,1.96290004253387,,,,
4/17/2009,1/1/2012,3,1.97990000247955,,,,
4/17/2009,2/1/2012,3,1.99689996242523,,,,
4/17/2009,3/1/2012,3,2.00690007209778,,,,
4/17/2009,4/1/2012,3,2.00189995765686,,,,
4/17/2009,5/1/2009,3,1.42250001430511,1.45340001583099,1.40460002422333,31193,
4/17/2009,6/1/2009,3,1.44389998912811,1.47360002994537,1.42460000514984,22436,
4/17/2009,7/1/2009,3,1.47339999675751,1.50409996509552,1.45780003070831,8085,
4/17/2009,8/1/2009,3,1.50339996814728,1.53359997272491,1.48909997940063,4171,
4/17/2009,12/1/2009,3,1.61839997768402,1.63820004463196,1.60599994659424,7730,
4/17/2009,8/1/2009,4,1.51859998703003,,,,
4/17/2009,9/1/2009,4,1.52110004425049,,,,
4/17/2009,10/1/2009,4,1.42850005626678,,,,
4/17/2009,11/1/2009,4,1.43099999427795,,,,
4/17/2009,12/1/2009,4,1.44400000572205,,,,
4/17/2009,1/1/2010,4,1.47000002861023,,,,
4/17/2009,2/1/2010,4,1.49800002574921,,,,
4/17/2009,3/1/2010,4,1.52900004386902,,,,
4/17/2009,4/1/2010,4,1.67149996757507,,,,
4/17/2009,5/1/2010,4,1.68700003623962,,,,
4/17/2009,6/1/2010,4,1.69050002098084,,,,
4/17/2009,7/1/2010,4,1.69200003147125,,,,
4/17/2009,8/1/2010,4,1.68599998950958,,,,
4/17/2009,9/1/2010,4,1.67449998855591,,,,
4/17/2009,10/1/2010,4,1.57749998569489,,,,
4/17/2009,11/1/2010,4,1.57500004768372,,,,
4/17/2009,12/1/2010,4,1.58399999141693,,,,
4/17/2009,1/1/2011,4,1.60300004482269,,,,
4/17/2009,2/1/2011,4,1.62929999828339,,,,
4/17/2009,3/1/2011,4,1.66359996795654,,,,
4/17/2009,4/1/2011,4,1.7985999584198,,,,
4/17/2009,5/1/2011,4,1.81410002708435,,,,
4/17/2009,6/1/2011,4,1.81659996509552,,,,
4/17/2009,7/1/2011,4,1.81560003757477,,,,
4/17/2009,8/1/2011,4,1.81210005283356,,,,
4/17/2009,9/1/2011,4,1.80610001087189,,,,
4/17/2009,10/1/2011,4,1.70309996604919,,,,
4/17/2009,11/1/2011,4,1.6900999546051,,,,
4/17/2009,12/1/2011,4,1.69609999656677,,,,
4/17/2009,1/1/2012,4,1.70860004425049,,,,
4/17/2009,2/1/2012,4,1.728600025177,,,,
4/17/2009,3/1/2012,4,1.74849998950958,,,,
4/17/2009,4/1/2012,4,1.87600004673004,,,,
4/17/2009,5/1/2009,4,1.49269998073578,1.52760004997253,1.47150003910065,32747,
4/17/2009,6/1/2009,4,1.50339996814728,1.53699994087219,1.48450005054474,29299,
4/17/2009,7/1/2009,4,1.51110005378723,1.54390001296997,1.49689996242523,13521,
4/20/2009,11/1/2009,1,55.6199989318848,,,,
4/20/2009,1/1/2010,1,57.3300018310547,,,,
4/20/2009,2/1/2010,1,58.0800018310547,,,,
4/20/2009,4/1/2010,1,59.5099983215332,,,,
4/20/2009,5/1/2010,1,60.1500015258789,,,,
4/20/2009,7/1/2010,1,61.3499984741211,,,,
4/20/2009,8/1/2010,1,61.8800010681152,,,,
4/20/2009,9/1/2010,1,62.4000015258789,,,,
4/20/2009,10/1/2010,1,62.9000015258789,,,,
4/20/2009,11/1/2010,1,63.3800010681152,,,,
4/20/2009,12/1/2010,1,63.8300018310547,,,,
4/20/2009,1/1/2011,1,64.2399978637695,,,,
4/20/2009,2/1/2011,1,64.620002746582,,,,
4/20/2009,3/1/2011,1,64.9700012207031,,,,
4/20/2009,4/1/2011,1,65.3199996948242,,,,
4/20/2009,5/1/2011,1,65.6600036621094,,,,
4/20/2009,6/1/2011,1,66,,,,
4/20/2009,7/1/2011,1,66.3000030517578,,,,
4/20/2009,8/1/2011,1,66.5899963378906,,,,
4/20/2009,9/1/2011,1,66.8499984741211,,,,
4/20/2009,10/1/2011,1,67.0899963378906,,,,
4/20/2009,11/1/2011,1,67.3199996948242,,,,
4/20/2009,12/1/2011,1,67.5500030517578,,,,
4/20/2009,1/1/2012,1,67.7600021362305,,,,
4/20/2009,2/1/2012,1,67.9599990844727,,,,
4/20/2009,3/1/2012,1,68.1500015258789,,,,
4/20/2009,4/1/2012,1,68.3300018310547,,,,
4/20/2009,5/1/2012,1,68.5,,,,
4/20/2009,6/1/2012,1,68.6600036621094,,,,
4/20/2009,7/1/2012,1,68.8199996948242,,,,
4/20/2009,8/1/2012,1,68.9700012207031,,,,
4/20/2009,9/1/2012,1,69.120002746582,,,,
4/20/2009,10/1/2012,1,69.2600021362305,,,,
4/20/2009,11/1/2012,1,69.4000015258789,,,,
4/20/2009,12/1/2012,1,69.5400009155273,,,,
4/20/2009,1/1/2013,1,69.6900024414063,,,,
4/20/2009,2/1/2013,1,69.8399963378906,,,,
4/20/2009,3/1/2013,1,70,,,,
4/20/2009,4/1/2013,1,70.1699981689453,,,,
4/20/2009,5/1/2013,1,70.3399963378906,,,,
4/20/2009,6/1/2013,1,70.5100021362305,,,,
4/20/2009,7/1/2013,1,70.6800003051758,,,,
4/20/2009,8/1/2013,1,70.8499984741211,,,,
4/20/2009,9/1/2013,1,71.0199966430664,,,,
4/20/2009,10/1/2013,1,71.1900024414063,,,,
4/20/2009,11/1/2013,1,71.3499984741211,,,,
4/20/2009,12/1/2013,1,71.5100021362305,,,,
4/20/2009,1/1/2014,1,71.6800003051758,,,,
4/20/2009,2/1/2014,1,71.8499984741211,,,,
4/20/2009,3/1/2014,1,72.0199966430664,,,,
4/20/2009,4/1/2014,1,72.1900024414063,,,,
4/20/2009,5/1/2014,1,72.3600006103516,,,,
4/20/2009,6/1/2014,1,72.5299987792969,,,,
4/20/2009,7/1/2014,1,72.6999969482422,,,,
4/20/2009,8/1/2014,1,72.870002746582,,,,
4/20/2009,9/1/2014,1,73.0400009155273,,,,
4/20/2009,10/1/2014,1,73.2099990844727,,,,
4/20/2009,11/1/2014,1,73.370002746582,,,,
4/20/2009,12/1/2014,1,73.5299987792969,,,,
4/20/2009,6/1/2015,1,74.5599975585938,,,,
4/20/2009,12/1/2015,1,75.5800018310547,,,,
4/20/2009,6/1/2016,1,76.5299987792969,,,,
4/20/2009,12/1/2016,1,77.4800033569336,,,,
4/20/2009,6/1/2017,1,78.379997253418,,,,
4/20/2009,12/1/2017,1,79.2799987792969,,,,
4/20/2009,5/1/2009,1,45.8800010681152,50.310001373291,45.439998626709,89895,
4/20/2009,6/1/2009,1,48.5099983215332,52.4099998474121,48.189998626709,255098,
4/20/2009,7/1/2009,1,50.7700004577637,54.4099998474121,50.5299987792969,61548,
4/20/2009,8/1/2009,1,52.4300003051758,55.9000015258789,52.2200012207031,18405,
4/20/2009,9/1/2009,1,53.6500015258789,56.5699996948242,53.4500007629395,10520,
4/20/2009,10/1/2009,1,54.6800003051758,57.7000007629395,54.5,6444,
4/20/2009,12/1/2009,1,56.5299987792969,59.560001373291,56.3499984741211,18258,
4/20/2009,3/1/2010,1,58.8199996948242,59.2999992370605,58.6800003051758,698,
4/20/2009,6/1/2010,1,60.7799987792969,63.4000015258789,60.6199989318848,1056,
4/20/2009,8/1/2009,3,1.41589999198914,,,,
4/20/2009,9/1/2009,3,1.44739997386932,,,,
4/20/2009,1/1/2010,3,1.5673999786377,,,,
4/20/2009,2/1/2010,3,1.58739995956421,,,,
4/20/2009,3/1/2010,3,1.59739995002747,,,,
4/20/2009,4/1/2010,3,1.59889996051788,,,,
4/20/2009,5/1/2010,3,1.60739994049072,,,,
4/20/2009,6/1/2010,3,1.62189996242523,,,,
4/20/2009,7/1/2010,3,1.6444000005722,,,,
4/20/2009,8/1/2010,3,1.66890001296997,,,,
4/20/2009,9/1/2010,3,1.69389998912811,,,,
4/20/2009,10/1/2010,3,1.71689999103546,,,,
4/20/2009,11/1/2010,3,1.73940002918243,,,,
4/20/2009,12/1/2010,3,1.76040005683899,,,,
4/20/2009,1/1/2011,3,1.77789998054504,,,,
4/20/2009,2/1/2011,3,1.78639996051788,,,,
4/20/2009,3/1/2011,3,1.7878999710083,,,,
4/20/2009,4/1/2011,3,1.77939999103546,,,,
4/20/2009,5/1/2011,3,1.77590000629425,,,,
4/20/2009,6/1/2011,3,1.77590000629425,,,,
4/20/2009,7/1/2011,3,1.79340004920959,,,,
4/20/2009,8/1/2011,3,1.81439995765686,,,,
4/20/2009,9/1/2011,3,1.83689999580383,,,,
4/20/2009,10/1/2011,3,1.85790002346039,,,,
4/20/2009,11/1/2011,3,1.87839996814728,,,,
4/20/2009,12/1/2011,3,1.89690005779266,,,,
4/20/2009,1/1/2012,3,1.91390001773834,,,,
4/20/2009,2/1/2012,3,1.93089997768402,,,,
4/20/2009,3/1/2012,3,1.94089996814728,,,,
4/20/2009,4/1/2012,3,1.93589997291565,,,,
4/20/2009,5/1/2009,3,1.33159995079041,1.43379998207092,1.32270002365112,26485,
4/20/2009,6/1/2009,3,1.35280001163483,1.45299994945526,1.34449994564056,26976,
4/20/2009,7/1/2009,3,1.38419997692108,1.46879994869232,1.3775999546051,6608,
4/20/2009,10/1/2009,3,1.47790002822876,1.5,1.47500002384186,3744,
4/20/2009,11/1/2009,3,1.50839996337891,1.54250001907349,1.50499999523163,3929,
4/20/2009,12/1/2009,3,1.53890001773834,1.59479999542236,1.53380000591278,7351,
4/20/2009,7/1/2009,4,1.42770004272461,,,,
4/20/2009,8/1/2009,4,1.4345999956131,,,,
4/20/2009,9/1/2009,4,1.43799996376038,,,,
4/20/2009,10/1/2009,4,1.35000002384186,,,,
4/20/2009,11/1/2009,4,1.35300004482269,,,,
4/20/2009,12/1/2009,4,1.36650002002716,,,,
4/20/2009,1/1/2010,4,1.39250004291534,,,,
4/20/2009,2/1/2010,4,1.42050004005432,,,,
4/20/2009,3/1/2010,4,1.45150005817413,,,,
4/20/2009,4/1/2010,4,1.59399998188019,,,,
4/20/2009,5/1/2010,4,1.60950005054474,,,,
4/20/2009,6/1/2010,4,1.61300003528595,,,,
4/20/2009,7/1/2010,4,1.61450004577637,,,,
4/20/2009,8/1/2010,4,1.6085000038147,,,,
4/20/2009,9/1/2010,4,1.59700000286102,,,,
4/20/2009,10/1/2010,4,1.5,,,,
4/20/2009,11/1/2010,4,1.49749994277954,,,,
4/20/2009,12/1/2010,4,1.50650000572205,,,,
4/20/2009,1/1/2011,4,1.52550005912781,,,,
4/20/2009,2/1/2011,4,1.5518000125885,,,,
4/20/2009,3/1/2011,4,1.58609998226166,,,,
4/20/2009,4/1/2011,4,1.72109997272491,,,,
4/20/2009,5/1/2011,4,1.73660004138947,,,,
4/20/2009,6/1/2011,4,1.73909997940063,,,,
4/20/2009,7/1/2011,4,1.73810005187988,,,,
4/20/2009,8/1/2011,4,1.73459994792938,,,,
4/20/2009,9/1/2011,4,1.728600025177,,,,
4/20/2009,10/1/2011,4,1.62559998035431,,,,
4/20/2009,11/1/2011,4,1.61259996891022,,,,
4/20/2009,12/1/2011,4,1.61860001087189,,,,
4/20/2009,1/1/2012,4,1.6311000585556,,,,
4/20/2009,2/1/2012,4,1.65110003948212,,,,
4/20/2009,3/1/2012,4,1.6710000038147,,,,
4/20/2009,4/1/2012,4,1.79849994182587,,,,
4/20/2009,5/1/2009,4,1.41190004348755,1.49269998073578,1.39660000801086,26760,
4/20/2009,6/1/2009,4,1.41949999332428,1.50250005722046,1.40610003471375,30400,
4/21/2009,5/1/2009,1,46.5099983215332,,,,
4/21/2009,8/1/2009,1,52.2200012207031,,,,
4/21/2009,10/1/2009,1,54.5499992370606,,,,
4/21/2009,11/1/2009,1,55.5,,,,
4/21/2009,1/1/2010,1,57.25,,,,
4/21/2009,2/1/2010,1,58.0099983215332,,,,
4/21/2009,3/1/2010,1,58.7400016784668,,,,
4/21/2009,4/1/2010,1,59.4300003051758,,,,
4/21/2009,5/1/2010,1,60.0900001525879,,,,
4/21/2009,6/1/2010,1,60.7400016784668,,,,
4/21/2009,7/1/2010,1,61.3300018310547,,,,
4/21/2009,8/1/2010,1,61.8800010681152,,,,
4/21/2009,9/1/2010,1,62.4099998474121,,,,
4/21/2009,10/1/2010,1,62.9199981689453,,,,
4/21/2009,11/1/2010,1,63.4000015258789,,,,
4/21/2009,12/1/2010,1,63.8499984741211,,,,
4/21/2009,1/1/2011,1,64.2600021362305,,,,
4/21/2009,2/1/2011,1,64.6500015258789,,,,
4/21/2009,3/1/2011,1,65.0100021362305,,,,
4/21/2009,4/1/2011,1,65.370002746582,,,,
4/21/2009,5/1/2011,1,65.7200012207031,,,,
4/21/2009,6/1/2011,1,66.0599975585938,,,,
4/21/2009,7/1/2011,1,66.370002746582,,,,
4/21/2009,8/1/2011,1,66.6699981689453,,,,
4/21/2009,9/1/2011,1,66.9400024414063,,,,
4/21/2009,10/1/2011,1,67.1800003051758,,,,
4/21/2009,11/1/2011,1,67.4199981689453,,,,
4/21/2009,12/1/2011,1,67.6500015258789,,,,
4/21/2009,1/1/2012,1,67.8600006103516,,,,
4/21/2009,2/1/2012,1,68.0599975585938,,,,
4/21/2009,3/1/2012,1,68.25,,,,
4/21/2009,4/1/2012,1,68.4300003051758,,,,
4/21/2009,5/1/2012,1,68.5999984741211,,,,
4/21/2009,6/1/2012,1,68.7600021362305,,,,
4/21/2009,7/1/2012,1,68.9199981689453,,,,
4/21/2009,8/1/2012,1,69.0699996948242,,,,
4/21/2009,9/1/2012,1,69.2200012207031,,,,
4/21/2009,10/1/2012,1,69.3600006103516,,,,
4/21/2009,11/1/2012,1,69.5,,,,
4/21/2009,12/1/2012,1,69.6399993896484,,,,
4/21/2009,1/1/2013,1,69.7900009155273,,,,
4/21/2009,2/1/2013,1,69.9400024414063,,,,
4/21/2009,3/1/2013,1,70.0999984741211,,,,
4/21/2009,4/1/2013,1,70.2600021362305,,,,
4/21/2009,5/1/2013,1,70.4199981689453,,,,
4/21/2009,6/1/2013,1,70.5899963378906,,,,
4/21/2009,7/1/2013,1,70.7600021362305,,,,
4/21/2009,8/1/2013,1,70.9199981689453,,,,
4/21/2009,9/1/2013,1,71.0800018310547,,,,
4/21/2009,10/1/2013,1,71.2399978637695,,,,
4/21/2009,11/1/2013,1,71.4000015258789,,,,
4/21/2009,12/1/2013,1,71.5599975585937,,,,
4/21/2009,1/1/2014,1,71.7300033569336,,,,
4/21/2009,2/1/2014,1,71.9000015258789,,,,
4/21/2009,3/1/2014,1,72.0699996948242,,,,
4/21/2009,4/1/2014,1,72.2399978637695,,,,
4/21/2009,5/1/2014,1,72.4100036621094,,,,
4/21/2009,6/1/2014,1,72.5800018310547,,,,
4/21/2009,7/1/2014,1,72.75,,,,
4/21/2009,8/1/2014,1,72.9199981689453,,,,
4/21/2009,9/1/2014,1,73.0899963378906,,,,
4/21/2009,10/1/2014,1,73.2600021362305,,,,
4/21/2009,11/1/2014,1,73.4199981689453,,,,
4/21/2009,12/1/2014,1,73.5800018310547,,,,
4/21/2009,6/1/2015,1,74.6100006103516,,,,
4/21/2009,12/1/2015,1,75.629997253418,,,,
4/21/2009,6/1/2016,1,76.5800018310547,,,,
4/21/2009,12/1/2016,1,77.5299987792969,,,,
4/21/2009,6/1/2017,1,78.4300003051758,,,,
4/21/2009,12/1/2017,1,79.3300018310547,,,,
4/21/2009,6/1/2009,1,48.5499992370606,49.2900009155273,46.7200012207031,287925,
4/21/2009,7/1/2009,1,50.6100006103516,51.4000015258789,49.0699996948242,100257,
4/21/2009,9/1/2009,1,53.5099983215332,54.25,52.1399993896484,15896,
4/21/2009,12/1/2009,1,56.4199981689453,57.189998626709,54.9500007629395,20709,
4/21/2009,7/1/2009,3,1.39339995384216,,,,
4/21/2009,8/1/2009,3,1.42299997806549,,,,
4/21/2009,9/1/2009,3,1.45350003242493,,,,
4/21/2009,10/1/2009,3,1.4835000038147,,,,
4/21/2009,11/1/2009,3,1.51400005817413,,,,
4/21/2009,12/1/2009,3,1.54449999332428,,,,
4/21/2009,1/1/2010,3,1.57299995422363,,,,
4/21/2009,2/1/2010,3,1.59300005435944,,,,
4/21/2009,3/1/2010,3,1.60300004482269,,,,
4/21/2009,4/1/2010,3,1.60450005531311,,,,
4/21/2009,5/1/2010,3,1.61249995231628,,,,
4/21/2009,6/1/2010,3,1.62699997425079,,,,
4/21/2009,7/1/2010,3,1.64900004863739,,,,
4/21/2009,8/1/2010,3,1.67349994182587,,,,
4/21/2009,9/1/2010,3,1.6985000371933,,,,
4/21/2009,10/1/2010,3,1.72150003910065,,,,
4/21/2009,11/1/2010,3,1.74399995803833,,,,
4/21/2009,12/1/2010,3,1.76499998569489,,,,
4/21/2009,1/1/2011,3,1.78250002861023,,,,
4/21/2009,2/1/2011,3,1.79050004482269,,,,
4/21/2009,3/1/2011,3,1.79050004482269,,,,
4/21/2009,4/1/2011,3,1.78050005435944,,,,
4/21/2009,5/1/2011,3,1.77450001239777,,,,
4/21/2009,6/1/2011,3,1.77499997615814,,,,
4/21/2009,7/1/2011,3,1.7940000295639,,,,
4/21/2009,8/1/2011,3,1.81649994850159,,,,
4/21/2009,9/1/2011,3,1.8400000333786,,,,
4/21/2009,10/1/2011,3,1.86249995231628,,,,
4/21/2009,11/1/2011,3,1.88399994373322,,,,
4/21/2009,12/1/2011,3,1.90349996089935,,,,
4/21/2009,1/1/2012,3,1.92050004005432,,,,
4/21/2009,2/1/2012,3,1.9375,,,,
4/21/2009,3/1/2012,3,1.94749999046326,,,,
4/21/2009,4/1/2012,3,1.94249999523163,,,,
4/21/2009,5/1/2009,3,1.3478000164032,1.36500000953674,1.29789996147156,25836,
4/21/2009,6/1/2009,3,1.36580002307892,1.3831000328064,1.31729996204376,34623,
4/21/2009,8/1/2009,4,1.43309998512268,,,,
4/21/2009,9/1/2009,4,1.43630003929138,,,,
4/21/2009,10/1/2009,4,1.34730005264282,,,,
4/21/2009,11/1/2009,4,1.35080003738403,,,,
4/21/2009,12/1/2009,4,1.36530005931854,,,,
4/21/2009,1/1/2010,4,1.39129996299744,,,,
4/21/2009,2/1/2010,4,1.41929996013641,,,,
4/21/2009,3/1/2010,4,1.45029997825623,,,,
4/21/2009,4/1/2010,4,1.59280002117157,,,,
4/21/2009,5/1/2010,4,1.60829997062683,,,,
4/21/2009,6/1/2010,4,1.61179995536804,,,,
4/21/2009,7/1/2010,4,1.61329996585846,,,,
4/21/2009,8/1/2010,4,1.60730004310608,,,,
4/21/2009,9/1/2010,4,1.5958000421524,,,,
4/21/2009,10/1/2010,4,1.49880003929138,,,,
4/21/2009,11/1/2010,4,1.49629998207092,,,,
4/21/2009,12/1/2010,4,1.50530004501343,,,,
4/21/2009,1/1/2011,4,1.5242999792099,,,,
4/21/2009,2/1/2011,4,1.55060005187988,,,,
4/21/2009,3/1/2011,4,1.58490002155304,,,,
4/21/2009,4/1/2011,4,1.7199000120163,,,,
4/21/2009,5/1/2011,4,1.73539996147156,,,,
4/21/2009,6/1/2011,4,1.73790001869202,,,,
4/21/2009,7/1/2011,4,1.73689997196198,,,,
4/21/2009,8/1/2011,4,1.73339998722076,,,,
4/21/2009,9/1/2011,4,1.72739994525909,,,,
4/21/2009,10/1/2011,4,1.62440001964569,,,,
4/21/2009,11/1/2011,4,1.6114000082016,,,,
4/21/2009,12/1/2011,4,1.61740005016327,,,,
4/21/2009,1/1/2012,4,1.6298999786377,,,,
4/21/2009,2/1/2012,4,1.64989995956421,,,,
4/21/2009,3/1/2012,4,1.66980004310608,,,,
4/21/2009,4/1/2012,4,1.79729998111725,,,,
4/21/2009,5/1/2009,4,1.41439998149872,1.43499994277954,1.36310005187988,23588,
4/21/2009,6/1/2009,4,1.41939997673035,1.4423999786377,1.37000000476837,36111,
4/21/2009,7/1/2009,4,1.42620003223419,1.44900000095367,1.380499958992,11660,
4/22/2009,9/1/2009,1,53.4900016784668,,,,
4/22/2009,10/1/2009,1,54.5800018310547,,,,
4/22/2009,11/1/2009,1,55.5400009155273,,,,
4/22/2009,1/1/2010,1,57.310001373291,,,,
4/22/2009,2/1/2010,1,58.0800018310547,,,,
4/22/2009,3/1/2010,1,58.810001373291,,,,
4/22/2009,4/1/2010,1,59.5,,,,
4/22/2009,5/1/2010,1,60.1599998474121,,,,
4/22/2009,6/1/2010,1,60.810001373291,,,,
4/22/2009,7/1/2010,1,61.4000015258789,,,,
4/22/2009,8/1/2010,1,61.939998626709,,,,
4/22/2009,9/1/2010,1,62.4700012207031,,,,
4/22/2009,10/1/2010,1,62.9799995422363,,,,
4/22/2009,11/1/2010,1,63.4700012207031,,,,
4/22/2009,12/1/2010,1,63.9300003051758,,,,
4/22/2009,1/1/2011,1,64.3399963378906,,,,
4/22/2009,2/1/2011,1,64.7300033569336,,,,
4/22/2009,3/1/2011,1,65.0899963378906,,,,
4/22/2009,4/1/2011,1,65.4400024414062,,,,
4/22/2009,5/1/2011,1,65.7799987792969,,,,
4/22/2009,6/1/2011,1,66.120002746582,,,,
4/22/2009,7/1/2011,1,66.4300003051758,,,,
4/22/2009,8/1/2011,1,66.7300033569336,,,,
4/22/2009,9/1/2011,1,67,,,,
4/22/2009,10/1/2011,1,67.25,,,,
4/22/2009,11/1/2011,1,67.4899978637695,,,,
4/22/2009,12/1/2011,1,67.7300033569336,,,,
4/22/2009,1/1/2012,1,67.9199981689453,,,,
4/22/2009,2/1/2012,1,68.0999984741211,,,,
4/22/2009,3/1/2012,1,68.2699966430664,,,,
4/22/2009,4/1/2012,1,68.4400024414063,,,,
4/22/2009,5/1/2012,1,68.5999984741211,,,,
4/22/2009,6/1/2012,1,68.7399978637695,,,,
4/22/2009,7/1/2012,1,68.879997253418,,,,
4/22/2009,8/1/2012,1,69.0100021362305,,,,
4/22/2009,9/1/2012,1,69.1399993896484,,,,
4/22/2009,10/1/2012,1,69.2699966430664,,,,
4/22/2009,11/1/2012,1,69.4000015258789,,,,
4/22/2009,12/1/2012,1,69.5299987792969,,,,
4/22/2009,1/1/2013,1,69.6699981689453,,,,
4/22/2009,2/1/2013,1,69.8099975585938,,,,
4/22/2009,3/1/2013,1,69.9599990844727,,,,
4/22/2009,4/1/2013,1,70.1100006103516,,,,
4/22/2009,5/1/2013,1,70.2600021362305,,,,
4/22/2009,6/1/2013,1,70.4100036621094,,,,
4/22/2009,7/1/2013,1,70.5599975585938,,,,
4/22/2009,8/1/2013,1,70.7099990844727,,,,
4/22/2009,9/1/2013,1,70.8600006103516,,,,
4/22/2009,10/1/2013,1,71.0100021362305,,,,
4/22/2009,11/1/2013,1,71.1600036621094,,,,
4/22/2009,12/1/2013,1,71.3099975585938,,,,
4/22/2009,1/1/2014,1,71.4599990844727,,,,
4/22/2009,2/1/2014,1,71.620002746582,,,,
4/22/2009,3/1/2014,1,71.7799987792969,,,,
4/22/2009,4/1/2014,1,71.9400024414063,,,,
4/22/2009,5/1/2014,1,72.0999984741211,,,,
4/22/2009,6/1/2014,1,72.2600021362305,,,,
4/22/2009,7/1/2014,1,72.4199981689453,,,,
4/22/2009,8/1/2014,1,72.5800018310547,,,,
4/22/2009,9/1/2014,1,72.7399978637695,,,,
4/22/2009,10/1/2014,1,72.8899993896484,,,,
4/22/2009,11/1/2014,1,73.0400009155273,,,,
4/22/2009,12/1/2014,1,73.1900024414063,,,,
4/22/2009,6/1/2015,1,74.1699981689453,,,,
4/22/2009,12/1/2015,1,75.1399993896484,,,,
4/22/2009,6/1/2016,1,75.9899978637695,,,,
4/22/2009,12/1/2016,1,76.8399963378906,,,,
4/22/2009,6/1/2017,1,77.6900024414063,,,,
4/22/2009,12/1/2017,1,78.5400009155273,,,,
4/22/2009,6/1/2009,1,48.8499984741211,49.0900001525879,47.7000007629395,238729,
4/22/2009,7/1/2009,1,50.7000007629395,51.1399993896484,49.7200012207031,95249,
4/22/2009,8/1/2009,1,52.189998626709,52.7700004577637,51.2900009155274,32338,
4/22/2009,12/1/2009,1,56.4799995422363,56.6800003051758,55.5699996948242,20717,
4/22/2009,9/1/2009,3,1.43540000915527,,,,
4/22/2009,10/1/2009,3,1.46640002727509,,,,
4/22/2009,11/1/2009,3,1.4974000453949,,,,
4/22/2009,12/1/2009,3,1.52839994430542,,,,
4/22/2009,1/1/2010,3,1.55739998817444,,,,
4/22/2009,2/1/2010,3,1.57790005207062,,,,
4/22/2009,3/1/2010,3,1.58889997005463,,,,
4/22/2009,4/1/2010,3,1.59140002727509,,,,
4/22/2009,5/1/2010,3,1.59990000724792,,,,
4/22/2009,6/1/2010,3,1.61489999294281,,,,
4/22/2009,7/1/2010,3,1.63689994812012,,,,
4/22/2009,8/1/2010,3,1.66139996051788,,,,
4/22/2009,9/1/2010,3,1.68640005588532,,,,
4/22/2009,10/1/2010,3,1.70940005779266,,,,
4/22/2009,11/1/2010,3,1.73189997673035,,,,
4/22/2009,12/1/2010,3,1.7529000043869,,,,
4/22/2009,1/1/2011,3,1.77040004730225,,,,
4/22/2009,2/1/2011,3,1.77839994430542,,,,
4/22/2009,3/1/2011,3,1.77789998054504,,,,
4/22/2009,4/1/2011,3,1.76740002632141,,,,
4/22/2009,5/1/2011,3,1.76139998435974,,,,
4/22/2009,6/1/2011,3,1.76289999485016,,,,
4/22/2009,7/1/2011,3,1.7824000120163,,,,
4/22/2009,8/1/2011,3,1.80490005016327,,,,
4/22/2009,9/1/2011,3,1.82840001583099,,,,
4/22/2009,10/1/2011,3,1.85090005397797,,,,
4/22/2009,11/1/2011,3,1.8724000453949,,,,
4/22/2009,12/1/2011,3,1.89189994335175,,,,
4/22/2009,1/1/2012,3,1.90890002250671,,,,
4/22/2009,2/1/2012,3,1.92589998245239,,,,
4/22/2009,3/1/2012,3,1.93589997291565,,,,
4/22/2009,4/1/2012,3,1.93089997768402,,,,
4/22/2009,5/1/2009,3,1.32990002632141,1.35370004177094,1.31079995632172,17213,
4/22/2009,6/1/2009,3,1.34640002250671,1.37070000171661,1.32739996910095,27976,
4/22/2009,7/1/2009,3,1.37440001964569,1.39719998836517,1.35720002651215,7903,
4/22/2009,8/1/2009,3,1.40439999103546,1.42669999599457,1.38740003108978,3100,
4/22/2009,8/1/2009,4,1.41989994049072,,,,
4/22/2009,9/1/2009,4,1.42379999160767,,,,
4/22/2009,10/1/2009,4,1.33630001544952,,,,
4/22/2009,11/1/2009,4,1.34080004692078,,,,
4/22/2009,1/1/2010,4,1.3827999830246,,,,
4/22/2009,2/1/2010,4,1.41079998016357,,,,
4/22/2009,3/1/2010,4,1.44179999828339,,,,
4/22/2009,4/1/2010,4,1.58430004119873,,,,
4/22/2009,5/1/2010,4,1.59979999065399,,,,
4/22/2009,6/1/2010,4,1.6032999753952,,,,
4/22/2009,7/1/2010,4,1.60479998588562,,,,
4/22/2009,8/1/2010,4,1.59879994392395,,,,
4/22/2009,9/1/2010,4,1.58729994297028,,,,
4/22/2009,10/1/2010,4,1.49030005931854,,,,
4/22/2009,11/1/2010,4,1.48780000209808,,,,
4/22/2009,12/1/2010,4,1.4967999458313,,,,
4/22/2009,1/1/2011,4,1.51579999923706,,,,
4/22/2009,2/1/2011,4,1.54209995269775,,,,
4/22/2009,3/1/2011,4,1.5764000415802,,,,
4/22/2009,4/1/2011,4,1.71140003204346,,,,
4/22/2009,5/1/2011,4,1.72689998149872,,,,
4/22/2009,6/1/2011,4,1.72940003871918,,,,
4/22/2009,7/1/2011,4,1.72839999198914,,,,
4/22/2009,8/1/2011,4,1.72490000724792,,,,
4/22/2009,9/1/2011,4,1.71889996528626,,,,
4/22/2009,10/1/2011,4,1.61590003967285,,,,
4/22/2009,11/1/2011,4,1.60290002822876,,,,
4/22/2009,12/1/2011,4,1.60889995098114,,,,
4/22/2009,1/1/2012,4,1.62139999866486,,,,
4/22/2009,2/1/2012,4,1.64139997959137,,,,
4/22/2009,3/1/2012,4,1.66129994392395,,,,
4/22/2009,4/1/2012,4,1.78880000114441,,,,
4/22/2009,5/1/2009,4,1.39059996604919,1.42299997806549,1.37049996852875,22043,
4/22/2009,6/1/2009,4,1.39880001544952,1.42949998378754,1.37849998474121,34422,
4/22/2009,7/1/2009,4,1.41019999980927,1.43340003490448,1.38900005817413,11915,
4/22/2009,12/1/2009,4,1.35679996013641,1.36819994449615,1.3400000333786,1226,
4/23/2009,10/1/2009,1,54.5,,,,
4/23/2009,11/1/2009,1,55.4000015258789,,,,
4/23/2009,1/1/2010,1,57.0400009155273,,,,
4/23/2009,2/1/2010,1,57.7700004577637,,,,
4/23/2009,3/1/2010,1,58.4500007629395,,,,
4/23/2009,4/1/2010,1,59.1199989318848,,,,
4/23/2009,5/1/2010,1,59.7599983215332,,,,
4/23/2009,6/1/2010,1,60.3899993896484,,,,
4/23/2009,7/1/2010,1,60.9599990844727,,,,
4/23/2009,8/1/2010,1,61.4900016784668,,,,
4/23/2009,9/1/2010,1,62.0099983215332,,,,
4/23/2009,10/1/2010,1,62.5099983215332,,,,
4/23/2009,11/1/2010,1,62.9900016784668,,,,
4/23/2009,1/1/2011,1,63.8499984741211,,,,
4/23/2009,2/1/2011,1,64.2200012207031,,,,
4/23/2009,3/1/2011,1,64.5699996948242,,,,
4/23/2009,4/1/2011,1,64.9100036621094,,,,
4/23/2009,5/1/2011,1,65.2300033569336,,,,
4/23/2009,6/1/2011,1,65.5500030517578,,,,
4/23/2009,7/1/2011,1,65.8399963378906,,,,
4/23/2009,8/1/2011,1,66.1100006103516,,,,
4/23/2009,9/1/2011,1,66.3600006103516,,,,
4/23/2009,10/1/2011,1,66.5899963378906,,,,
4/23/2009,11/1/2011,1,66.8099975585938,,,,
4/23/2009,12/1/2011,1,67.0199966430664,,,,
4/23/2009,1/1/2012,1,67.1999969482422,,,,
4/23/2009,2/1/2012,1,67.3600006103516,,,,
4/23/2009,3/1/2012,1,67.5100021362305,,,,
4/23/2009,4/1/2012,1,67.6600036621094,,,,
4/23/2009,5/1/2012,1,67.8000030517578,,,,
4/23/2009,6/1/2012,1,67.9300003051758,,,,
4/23/2009,7/1/2012,1,68.0500030517578,,,,
4/23/2009,8/1/2012,1,68.1600036621094,,,,
4/23/2009,9/1/2012,1,68.2699966430664,,,,
4/23/2009,10/1/2012,1,68.379997253418,,,,
4/23/2009,11/1/2012,1,68.5,,,,
4/23/2009,12/1/2012,1,68.620002746582,,,,
4/23/2009,1/1/2013,1,68.7600021362305,,,,
4/23/2009,2/1/2013,1,68.9000015258789,,,,
4/23/2009,3/1/2013,1,69.0400009155273,,,,
4/23/2009,4/1/2013,1,69.1800003051758,,,,
4/23/2009,5/1/2013,1,69.3199996948242,,,,
4/23/2009,6/1/2013,1,69.4700012207031,,,,
4/23/2009,7/1/2013,1,69.620002746582,,,,
4/23/2009,8/1/2013,1,69.7600021362305,,,,
4/23/2009,9/1/2013,1,69.9000015258789,,,,
4/23/2009,10/1/2013,1,70.0400009155274,,,,
4/23/2009,11/1/2013,1,70.1900024414063,,,,
4/23/2009,12/1/2013,1,70.3399963378906,,,,
4/23/2009,1/1/2014,1,70.4899978637695,,,,
4/23/2009,2/1/2014,1,70.6399993896484,,,,
4/23/2009,3/1/2014,1,70.7900009155273,,,,
4/23/2009,4/1/2014,1,70.9400024414063,,,,
4/23/2009,5/1/2014,1,71.0899963378906,,,,
4/23/2009,6/1/2014,1,71.2399978637695,,,,
4/23/2009,7/1/2014,1,71.3899993896484,,,,
4/23/2009,8/1/2014,1,71.5400009155273,,,,
4/23/2009,9/1/2014,1,71.6900024414062,,,,
4/23/2009,10/1/2014,1,71.8399963378906,,,,
4/23/2009,11/1/2014,1,71.9899978637695,,,,
4/23/2009,12/1/2014,1,72.1399993896484,,,,
4/23/2009,6/1/2015,1,73.0400009155273,,,,
4/23/2009,12/1/2015,1,73.9400024414063,,,,
4/23/2009,6/1/2016,1,74.7900009155273,,,,
4/23/2009,12/1/2016,1,75.6399993896484,,,,
4/23/2009,6/1/2017,1,76.4899978637695,,,,
4/23/2009,12/1/2017,1,77.3300018310547,,,,
4/23/2009,6/1/2009,1,49.6199989318848,49.9199981689453,48.3699989318848,227296,
4/23/2009,7/1/2009,1,51.0699996948242,51.3800010681152,50.0900001525879,90781,
4/23/2009,8/1/2009,1,52.3300018310547,52.7099990844727,51.5,25988,
4/23/2009,9/1/2009,1,53.5,53.9199981689453,52.6500015258789,13279,
4/23/2009,12/1/2009,1,56.2799987792969,56.7999992370605,55.4799995422363,21123,
4/23/2009,12/1/2010,1,63.4500007629395,63.9500007629395,62.7999992370606,8855,
4/23/2009,7/1/2009,3,1.36530005931854,,,,
4/23/2009,8/1/2009,3,1.39680004119873,,,,
4/23/2009,9/1/2009,3,1.42830002307892,,,,
4/23/2009,10/1/2009,3,1.45980000495911,,,,
4/23/2009,11/1/2009,3,1.49030005931854,,,,
4/23/2009,1/1/2010,3,1.54980003833771,,,,
4/23/2009,3/1/2010,3,1.58229994773865,,,,
4/23/2009,4/1/2010,3,1.58529996871948,,,,
4/23/2009,5/1/2010,3,1.59430003166199,,,,
4/23/2009,6/1/2010,3,1.60979998111725,,,,
4/23/2009,7/1/2010,3,1.63129997253418,,,,
4/23/2009,8/1/2010,3,1.65530002117157,,,,
4/23/2009,9/1/2010,3,1.68029999732971,,,,
4/23/2009,10/1/2010,3,1.70280003547668,,,,
4/23/2009,11/1/2010,3,1.72580003738403,,,,
4/23/2009,12/1/2010,3,1.74730002880096,,,,
4/23/2009,1/1/2011,3,1.76479995250702,,,,
4/23/2009,2/1/2011,3,1.77279996871948,,,,
4/23/2009,3/1/2011,3,1.77230000495911,,,,
4/23/2009,4/1/2011,3,1.76030004024506,,,,
4/23/2009,5/1/2011,3,1.75329995155334,,,,
4/23/2009,6/1/2011,3,1.75530004501343,,,,
4/23/2009,7/1/2011,3,1.77530002593994,,,,
4/23/2009,8/1/2011,3,1.79830002784729,,,,
4/23/2009,9/1/2011,3,1.82229995727539,,,,
4/23/2009,10/1/2011,3,1.84529995918274,,,,
4/23/2009,11/1/2011,3,1.86730003356934,,,,
4/23/2009,12/1/2011,3,1.88730001449585,,,,
4/23/2009,1/1/2012,3,1.90429997444153,,,,
4/23/2009,2/1/2012,3,1.9213000535965,,,,
4/23/2009,3/1/2012,3,1.93130004405975,,,,
4/23/2009,4/1/2012,3,1.92630004882813,,,,
4/23/2009,5/1/2009,3,1.31789994239807,1.34549999237061,1.30509996414185,15602,
4/23/2009,6/1/2009,3,1.33529996871948,1.36119997501373,1.32079994678497,25699,
4/23/2009,12/1/2009,3,1.52079999446869,1.53550004959106,1.505499958992,3987,
4/23/2009,2/1/2010,3,1.57079994678497,1.58000004291534,1.56089997291565,793,
4/23/2009,8/1/2009,4,1.4242000579834,,,,
4/23/2009,9/1/2009,4,1.42789995670319,,,,
4/23/2009,10/1/2009,4,1.34089994430542,,,,
4/23/2009,11/1/2009,4,1.34539997577667,,,,
4/23/2009,12/1/2009,4,1.3614000082016,,,,
4/23/2009,1/1/2010,4,1.38740003108978,,,,
4/23/2009,2/1/2010,4,1.41540002822876,,,,
4/23/2009,3/1/2010,4,1.44640004634857,,,,
4/23/2009,4/1/2010,4,1.58889997005463,,,,
4/23/2009,5/1/2010,4,1.60440003871918,,,,
4/23/2009,6/1/2010,4,1.60790002346039,,,,
4/23/2009,7/1/2010,4,1.60940003395081,,,,
4/23/2009,8/1/2010,4,1.60339999198914,,,,
4/23/2009,9/1/2010,4,1.59239995479584,,,,
4/23/2009,10/1/2010,4,1.49590003490448,,,,
4/23/2009,11/1/2010,4,1.4938999414444,,,,
4/23/2009,12/1/2010,4,1.50339996814728,,,,
4/23/2009,1/1/2011,4,1.52339994907379,,,,
4/23/2009,2/1/2011,4,1.55040001869202,,,,
4/23/2009,3/1/2011,4,1.58469998836517,,,,
4/23/2009,4/1/2011,4,1.71969997882843,,,,
4/23/2009,5/1/2011,4,1.73520004749298,,,,
4/23/2009,6/1/2011,4,1.73769998550415,,,,
4/23/2009,7/1/2011,4,1.7367000579834,,,,
4/23/2009,8/1/2011,4,1.7331999540329,,,,
4/23/2009,9/1/2011,4,1.72720003128052,,,,
4/23/2009,10/1/2011,4,1.62419998645782,,,,
4/23/2009,11/1/2011,4,1.61119997501373,,,,
4/23/2009,12/1/2011,4,1.6172000169754,,,,
4/23/2009,1/1/2012,4,1.62969994544983,,,,
4/23/2009,2/1/2012,4,1.64970004558563,,,,
4/23/2009,3/1/2012,4,1.66960000991821,,,,
4/23/2009,4/1/2012,4,1.79709994792938,,,,
4/23/2009,5/1/2009,4,1.3944000005722,1.39839994907379,1.36329996585846,20669,
4/23/2009,6/1/2009,4,1.40149998664856,1.40699994564056,1.37279999256134,25996,
4/23/2009,7/1/2009,4,1.41380000114441,1.41989994049072,1.38689994812012,7869,
4/24/2009,9/1/2009,1,55.1199989318848,,,,
4/24/2009,10/1/2009,1,56.0299987792969,,,,
4/24/2009,11/1/2009,1,56.9300003051758,,,,
4/24/2009,2/1/2010,1,59.25,,,,
4/24/2009,3/1/2010,1,59.9099998474121,,,,
4/24/2009,4/1/2010,1,60.560001373291,,,,
4/24/2009,5/1/2010,1,61.1800003051758,,,,
4/24/2009,6/1/2010,1,61.7900009155273,,,,
4/24/2009,7/1/2010,1,62.310001373291,,,,
4/24/2009,8/1/2010,1,62.810001373291,,,,
4/24/2009,9/1/2010,1,63.310001373291,,,,
4/24/2009,10/1/2010,1,63.7900009155274,,,,
4/24/2009,11/1/2010,1,64.2399978637695,,,,
4/24/2009,12/1/2010,1,64.6900024414063,,,,
4/24/2009,1/1/2011,1,65.0699996948242,,,,
4/24/2009,2/1/2011,1,65.4199981689453,,,,
4/24/2009,3/1/2011,1,65.75,,,,
4/24/2009,4/1/2011,1,66.0699996948242,,,,
4/24/2009,5/1/2011,1,66.379997253418,,,,
4/24/2009,6/1/2011,1,66.6800003051758,,,,
4/24/2009,7/1/2011,1,66.9499969482422,,,,
4/24/2009,8/1/2011,1,67.1999969482422,,,,
4/24/2009,9/1/2011,1,67.4300003051758,,,,
4/24/2009,10/1/2011,1,67.6399993896484,,,,
4/24/2009,11/1/2011,1,67.8499984741211,,,,
4/24/2009,12/1/2011,1,68.0400009155273,,,,
4/24/2009,1/1/2012,1,68.2099990844727,,,,
4/24/2009,2/1/2012,1,68.370002746582,,,,
4/24/2009,3/1/2012,1,68.5199966430664,,,,
4/24/2009,4/1/2012,1,68.6699981689453,,,,
4/24/2009,5/1/2012,1,68.8099975585938,,,,
4/24/2009,6/1/2012,1,68.9400024414063,,,,
4/24/2009,7/1/2012,1,69.0599975585937,,,,
4/24/2009,8/1/2012,1,69.1699981689453,,,,
4/24/2009,9/1/2012,1,69.2799987792969,,,,
4/24/2009,10/1/2012,1,69.3899993896484,,,,
4/24/2009,11/1/2012,1,69.5,,,,
4/24/2009,12/1/2012,1,69.620002746582,,,,
4/24/2009,1/1/2013,1,69.7600021362305,,,,
4/24/2009,2/1/2013,1,69.9000015258789,,,,
4/24/2009,3/1/2013,1,70.0400009155274,,,,
4/24/2009,4/1/2013,1,70.1800003051758,,,,
4/24/2009,5/1/2013,1,70.3199996948242,,,,
4/24/2009,6/1/2013,1,70.4599990844727,,,,
4/24/2009,7/1/2013,1,70.5999984741211,,,,
4/24/2009,8/1/2013,1,70.7399978637695,,,,
4/24/2009,9/1/2013,1,70.879997253418,,,,
4/24/2009,10/1/2013,1,71.0199966430664,,,,
4/24/2009,11/1/2013,1,71.1600036621094,,,,
4/24/2009,12/1/2013,1,71.3000030517578,,,,
4/24/2009,1/1/2014,1,71.4499969482422,,,,
4/24/2009,2/1/2014,1,71.5999984741211,,,,
4/24/2009,3/1/2014,1,71.7399978637695,,,,
4/24/2009,4/1/2014,1,71.879997253418,,,,
4/24/2009,5/1/2014,1,72.0199966430664,,,,
4/24/2009,6/1/2014,1,72.1600036621094,,,,
4/24/2009,7/1/2014,1,72.3000030517578,,,,
4/24/2009,8/1/2014,1,72.4400024414063,,,,
4/24/2009,9/1/2014,1,72.5800018310547,,,,
4/24/2009,10/1/2014,1,72.7200012207031,,,,
4/24/2009,11/1/2014,1,72.8600006103516,,,,
4/24/2009,12/1/2014,1,73,,,,
4/24/2009,6/1/2015,1,73.879997253418,,,,
4/24/2009,12/1/2015,1,74.75,,,,
4/24/2009,6/1/2016,1,75.5500030517578,,,,
4/24/2009,12/1/2016,1,76.3499984741211,,,,
4/24/2009,6/1/2017,1,77.1500015258789,,,,
4/24/2009,12/1/2017,1,77.9499969482422,,,,
4/24/2009,6/1/2009,1,51.5499992370606,51.75,49.060001373291,230865,
4/24/2009,7/1/2009,1,52.939998626709,53.0900001525879,50.4000015258789,70061,
4/24/2009,8/1/2009,1,54.0999984741211,54.25,51.6800003051758,23844,
4/24/2009,12/1/2009,1,57.7900009155273,58,55.6500015258789,22570,
4/24/2009,1/1/2010,1,58.5400009155273,58.6199989318848,58.2999992370606,2613,
4/24/2009,8/1/2009,3,1.44280004501343,,,,
4/24/2009,9/1/2009,3,1.47230005264282,,,,
4/24/2009,10/1/2009,3,1.50230002403259,,,,
4/24/2009,11/1/2009,3,1.53279995918274,,,,
4/24/2009,12/1/2009,3,1.56330001354218,,,,
4/24/2009,1/1/2010,3,1.59280002117157,,,,
4/24/2009,2/1/2010,3,1.6143000125885,,,,
4/24/2009,3/1/2010,3,1.62629997730255,,,,
4/24/2009,4/1/2010,3,1.62929999828339,,,,
4/24/2009,5/1/2010,3,1.6382999420166,,,,
4/24/2009,6/1/2010,3,1.65330004692078,,,,
4/24/2009,7/1/2010,3,1.67379999160767,,,,
4/24/2009,8/1/2010,3,1.69630002975464,,,,
4/24/2009,9/1/2010,3,1.71979999542236,,,,
4/24/2009,10/1/2010,3,1.74179995059967,,,,
4/24/2009,11/1/2010,3,1.76429998874664,,,,
4/24/2009,12/1/2010,3,1.7853000164032,,,,
4/24/2009,1/1/2011,3,1.80229997634888,,,,
4/24/2009,2/1/2011,3,1.81029999256134,,,,
4/24/2009,3/1/2011,3,1.80980002880096,,,,
4/24/2009,4/1/2011,3,1.79779994487762,,,,
4/24/2009,5/1/2011,3,1.7907999753952,,,,
4/24/2009,6/1/2011,3,1.79330003261566,,,,
4/24/2009,7/1/2011,3,1.81330001354218,,,,
4/24/2009,8/1/2011,3,1.83630001544952,,,,
4/24/2009,9/1/2011,3,1.86029994487762,,,,
4/24/2009,10/1/2011,3,1.88329994678497,,,,
4/24/2009,11/1/2011,3,1.90530002117157,,,,
4/24/2009,12/1/2011,3,1.92530000209808,,,,
4/24/2009,1/1/2012,3,1.94229996204376,,,,
4/24/2009,2/1/2012,3,1.95930004119873,,,,
4/24/2009,3/1/2012,3,1.96930003166199,,,,
4/24/2009,4/1/2012,3,1.96430003643036,,,,
4/24/2009,5/1/2009,3,1.36829996109009,1.3717999458313,1.30110001564026,12490,
4/24/2009,6/1/2009,3,1.38580000400543,1.38900005817413,1.31900000572205,29493,
4/24/2009,7/1/2009,3,1.41380000114441,1.41770005226135,1.35720002651215,7571,
4/24/2009,8/1/2009,4,1.46659994125366,,,,
4/24/2009,9/1/2009,4,1.46969997882843,,,,
4/24/2009,10/1/2009,4,1.38240003585815,,,,
4/24/2009,11/1/2009,4,1.38639998435974,,,,
4/24/2009,1/1/2010,4,1.42789995670319,,,,
4/24/2009,2/1/2010,4,1.45589995384216,,,,
4/24/2009,3/1/2010,4,1.48689997196198,,,,
4/24/2009,4/1/2010,4,1.62940001487732,,,,
4/24/2009,5/1/2010,4,1.64489996433258,,,,
4/24/2009,6/1/2010,4,1.64839994907379,,,,
4/24/2009,7/1/2010,4,1.64989995956421,,,,
4/24/2009,8/1/2010,4,1.64390003681183,,,,
4/24/2009,9/1/2010,4,1.63289999961853,,,,
4/24/2009,10/1/2010,4,1.53639996051788,,,,
4/24/2009,11/1/2010,4,1.53439998626709,,,,
4/24/2009,12/1/2010,4,1.54390001296997,,,,
4/24/2009,1/1/2011,4,1.56389999389648,,,,
4/24/2009,2/1/2011,4,1.59089994430542,,,,
4/24/2009,3/1/2011,4,1.62520003318787,,,,
4/24/2009,4/1/2011,4,1.76020002365112,,,,
4/24/2009,5/1/2011,4,1.77569997310638,,,,
4/24/2009,6/1/2011,4,1.77820003032684,,,,
4/24/2009,7/1/2011,4,1.7771999835968,,,,
4/24/2009,8/1/2011,4,1.77369999885559,,,,
4/24/2009,9/1/2011,4,1.76769995689392,,,,
4/24/2009,10/1/2011,4,1.66470003128052,,,,
4/24/2009,11/1/2011,4,1.65170001983643,,,,
4/24/2009,12/1/2011,4,1.65769994258881,,,,
4/24/2009,1/1/2012,4,1.67019999027252,,,,
4/24/2009,2/1/2012,4,1.69019997119904,,,,
4/24/2009,3/1/2012,4,1.71010005474091,,,,
4/24/2009,4/1/2012,4,1.83759999275208,,,,
4/24/2009,5/1/2009,4,1.44200003147125,1.44749999046326,1.38740003108978,16990,
4/24/2009,6/1/2009,4,1.44749999046326,1.45459997653961,1.39400005340576,24088,
4/24/2009,7/1/2009,4,1.45790004730225,1.46599996089935,1.4083000421524,6500,
4/24/2009,12/1/2009,4,1.40190005302429,1.40939998626709,1.38779997825623,718,
4/27/2009,6/1/2009,1,50.1399993896484,51.4500007629395,48.0099983215332,265293,
4/27/2009,7/1/2009,1,51.5200004577637,52.5999984741211,49.5499992370606,84617,
4/27/2009,8/1/2009,1,52.689998626709,53.5499992370606,50.8199996948242,22903,
4/27/2009,9/1/2009,1,53.7400016784668,54.5,52,10176,
4/27/2009,10/1/2009,1,54.7299995422363,55.2099990844727,53,6099,
4/27/2009,11/1/2009,1,55.7099990844727,56.1500015258789,54.2000007629395,5423,
4/27/2009,12/1/2009,1,56.6300010681152,57.3300018310547,54.9199981689453,17201,
4/27/2009,1/1/2010,1,57.4199981689453,57.6500015258789,56.6699981689453,1424,
4/27/2009,2/1/2010,1,58.1599998474121,58.3800010681152,57,1375,
4/27/2009,3/1/2010,1,58.8499984741211,59.0699996948242,57.75,776,
4/27/2009,4/1/2010,1,59.5200004577637,59.75,58.4500007629395,485,
4/27/2009,5/1/2010,1,60.1599998474121,60.3899993896484,59.0800018310547,599,
4/27/2009,6/1/2010,1,60.7799987792969,60.8400001525879,59.4300003051758,2044,
4/27/2009,7/1/2010,1,61.310001373291,0,0,280,
4/27/2009,8/1/2010,1,61.8300018310547,0,0,43,
4/27/2009,9/1/2010,1,62.3400001525879,0,0,35,
4/27/2009,10/1/2010,1,62.8300018310547,0,0,256,
4/27/2009,11/1/2010,1,63.2999992370606,0,0,107,
4/27/2009,12/1/2010,1,63.7599983215332,64.1500015258789,62.3300018310547,6107,
4/27/2009,1/1/2011,1,64.1399993896484,0,0,225,
4/27/2009,2/1/2011,1,64.5,0,0,114,
4/27/2009,3/1/2011,1,64.8499984741211,0,0,120,
4/27/2009,4/1/2011,1,65.1699981689453,0,0,56,
4/27/2009,5/1/2011,1,65.4800033569336,0,0,30,
4/27/2009,6/1/2011,1,65.7699966430664,0,0,30,
4/27/2009,7/1/2011,1,66.0500030517578,0,0,0,
4/27/2009,8/1/2011,1,66.3000030517578,0,0,0,
4/27/2009,9/1/2011,1,66.5299987792969,0,0,0,
4/27/2009,10/1/2011,1,66.75,0,0,0,
4/27/2009,11/1/2011,1,66.9599990844727,0,0,0,
4/27/2009,12/1/2011,1,67.1500015258789,67.0500030517578,66.0199966430664,2209,
4/27/2009,1/1/2012,1,67.3199996948242,0,0,0,
4/27/2009,2/1/2012,1,67.4800033569336,0,0,0,
4/27/2009,3/1/2012,1,67.6399993896484,0,0,0,
4/27/2009,4/1/2012,1,67.7900009155273,0,0,0,
4/27/2009,5/1/2012,1,67.9300003051758,0,0,0,
4/27/2009,6/1/2012,1,68.0599975585938,0,0,0,
4/27/2009,7/1/2012,1,68.1800003051758,0,0,0,
4/27/2009,8/1/2012,1,68.2900009155273,0,0,0,
4/27/2009,9/1/2012,1,68.4000015258789,0,0,0,
4/27/2009,10/1/2012,1,68.5100021362305,0,0,0,
4/27/2009,11/1/2012,1,68.620002746582,0,0,0,
4/27/2009,12/1/2012,1,68.7399978637695,68.6999969482422,67.4599990844727,3691,
4/27/2009,1/1/2013,1,68.870002746582,0,0,0,
4/27/2009,2/1/2013,1,69,0,0,0,
4/27/2009,3/1/2013,1,69.129997253418,0,0,0,
4/27/2009,4/1/2013,1,69.2600021362305,0,0,0,
4/27/2009,5/1/2013,1,69.3899993896484,0,0,0,
4/27/2009,6/1/2013,1,69.5199966430664,0,0,0,
4/27/2009,7/1/2013,1,69.6500015258789,0,0,0,
4/27/2009,8/1/2013,1,69.7799987792969,0,0,0,
4/27/2009,9/1/2013,1,69.9100036621094,0,0,0,
4/27/2009,10/1/2013,1,70.0400009155274,0,0,0,
4/27/2009,11/1/2013,1,70.1699981689453,0,0,0,
4/27/2009,12/1/2013,1,70.3000030517578,70.3000030517578,69.6999969482422,888,
4/27/2009,1/1/2014,1,70.4400024414062,0,0,0,
4/27/2009,2/1/2014,1,70.5800018310547,0,0,0,
4/27/2009,3/1/2014,1,70.7200012207031,0,0,0,
4/27/2009,4/1/2014,1,70.8600006103516,0,0,0,
4/27/2009,5/1/2014,1,71,0,0,0,
4/27/2009,6/1/2014,1,71.1399993896484,0,0,0,
4/27/2009,7/1/2014,1,71.2799987792969,0,0,0,
4/27/2009,8/1/2014,1,71.4199981689453,0,0,0,
4/27/2009,9/1/2014,1,71.5500030517578,0,0,0,
4/27/2009,10/1/2014,1,71.6800003051758,0,0,0,
4/27/2009,11/1/2014,1,71.8099975585938,0,0,0,
4/27/2009,12/1/2014,1,71.9400024414063,0,0,132,
4/27/2009,6/1/2015,1,72.7900009155273,0,0,0,
4/27/2009,12/1/2015,1,73.6399993896484,73.5,73.5,33,
4/27/2009,6/1/2016,1,74.4400024414063,0,0,0,
4/27/2009,12/1/2016,1,75.2399978637695,75.0100021362305,75.0100021362305,2,
4/27/2009,6/1/2017,1,76.0199966430664,0,0,0,
4/27/2009,12/1/2017,1,76.7900009155273,76.8000030517578,76.8000030517578,1,
4/27/2009,7/1/2009,3,1.37070000171661,,,,
4/27/2009,8/1/2009,3,1.40170001983643,,,,
4/27/2009,9/1/2009,3,1.43320000171661,,,,
4/27/2009,10/1/2009,3,1.4646999835968,,,,
4/27/2009,11/1/2009,3,1.49619996547699,,,,
4/27/2009,1/1/2010,3,1.55820000171661,,,,
4/27/2009,2/1/2010,3,1.58120000362396,,,,
4/27/2009,3/1/2010,3,1.59420001506805,,,,
4/27/2009,4/1/2010,3,1.59769999980927,,,,
4/27/2009,5/1/2010,3,1.60720002651215,,,,
4/27/2009,6/1/2010,3,1.62269997596741,,,,
4/27/2009,7/1/2010,3,1.64419996738434,,,,
4/27/2009,8/1/2010,3,1.66719996929169,,,,
4/27/2009,9/1/2010,3,1.69120001792908,,,,
4/27/2009,10/1/2010,3,1.71370005607605,,,,
4/27/2009,11/1/2010,3,1.73619997501373,,,,
4/27/2009,12/1/2010,3,1.75720000267029,,,,
4/27/2009,1/1/2011,3,1.77419996261597,,,,
4/27/2009,2/1/2011,3,1.78320002555847,,,,
4/27/2009,3/1/2011,3,1.78369998931885,,,,
4/27/2009,4/1/2011,3,1.77269995212555,,,,
4/27/2009,5/1/2011,3,1.76670002937317,,,,
4/27/2009,6/1/2011,3,1.769700050354,,,,
4/27/2009,7/1/2011,3,1.79019999504089,,,,
4/27/2009,8/1/2011,3,1.81369996070862,,,,
4/27/2009,9/1/2011,3,1.83819997310638,,,,
4/27/2009,10/1/2011,3,1.8617000579834,,,,
4/27/2009,11/1/2011,3,1.88419997692108,,,,
4/27/2009,12/1/2011,3,1.90470004081726,,,,
4/27/2009,1/1/2012,3,1.92170000076294,,,,
4/27/2009,2/1/2012,3,1.93869996070862,,,,
4/27/2009,3/1/2012,3,1.94869995117188,,,,
4/27/2009,4/1/2012,3,1.94369995594025,,,,
4/27/2009,5/1/2009,3,1.32290005683899,1.36240005493164,1.27849996089935,21719,
4/27/2009,6/1/2009,3,1.34119999408722,1.3798999786377,1.2940000295639,35759,
4/27/2009,12/1/2009,3,1.52769994735718,1.54690003395081,1.48189997673035,4027,
4/27/2009,7/1/2009,4,1.41980004310608,,,,
4/27/2009,9/1/2009,4,1.43410003185272,,,,
4/27/2009,10/1/2009,4,1.34809994697571,,,,
4/27/2009,11/1/2009,4,1.35109996795654,,,,
4/27/2009,12/1/2009,4,1.36710000038147,,,,
4/27/2009,1/1/2010,4,1.39310002326965,,,,
4/27/2009,2/1/2010,4,1.42110002040863,,,,
4/27/2009,3/1/2010,4,1.45210003852844,,,,
4/27/2009,4/1/2010,4,1.5945999622345,,,,
4/27/2009,5/1/2010,4,1.61010003089905,,,,
4/27/2009,6/1/2010,4,1.61360001564026,,,,
4/27/2009,7/1/2010,4,1.61510002613068,,,,
4/27/2009,8/1/2010,4,1.60909998416901,,,,
4/27/2009,9/1/2010,4,1.59809994697571,,,,
4/27/2009,10/1/2010,4,1.50160002708435,,,,
4/27/2009,11/1/2010,4,1.49960005283356,,,,
4/27/2009,12/1/2010,4,1.50909996032715,,,,
4/27/2009,1/1/2011,4,1.52909994125366,,,,
4/27/2009,2/1/2011,4,1.55610001087189,,,,
4/27/2009,3/1/2011,4,1.59039998054504,,,,
4/27/2009,4/1/2011,4,1.7253999710083,,,,
4/27/2009,5/1/2011,4,1.74090003967285,,,,
4/27/2009,6/1/2011,4,1.74339997768402,,,,
4/27/2009,7/1/2011,4,1.74240005016327,,,,
4/27/2009,8/1/2011,4,1.73889994621277,,,,
4/27/2009,9/1/2011,4,1.73290002346039,,,,
4/27/2009,10/1/2011,4,1.6298999786377,,,,
4/27/2009,11/1/2011,4,1.6168999671936,,,,
4/27/2009,12/1/2011,4,1.62290000915527,,,,
4/27/2009,1/1/2012,4,1.63540005683899,,,,
4/27/2009,2/1/2012,4,1.6554000377655,,,,
4/27/2009,3/1/2012,4,1.67530000209808,,,,
4/27/2009,4/1/2012,4,1.80280005931854,,,,
4/27/2009,5/1/2009,4,1.40320003032684,1.44200003147125,1.35199999809265,16798,
4/27/2009,6/1/2009,4,1.4083000421524,1.44019997119904,1.35769999027252,30463,
4/27/2009,8/1/2009,4,1.4297000169754,1.45009994506836,1.38100004196167,3626,
4/28/2009,8/1/2009,1,52.1800003051758,,,,
4/28/2009,9/1/2009,1,53.189998626709,,,,
4/28/2009,11/1/2009,1,55.1500015258789,,,,
4/28/2009,1/1/2010,1,56.9000015258789,,,,
4/28/2009,2/1/2010,1,57.6699981689453,,,,
4/28/2009,3/1/2010,1,58.4000015258789,,,,
4/28/2009,4/1/2010,1,59.1100006103516,,,,
4/28/2009,5/1/2010,1,59.7799987792969,,,,
4/28/2009,6/1/2010,1,60.4099998474121,,,,
4/28/2009,7/1/2010,1,60.939998626709,,,,
4/28/2009,8/1/2010,1,61.4500007629395,,,,
4/28/2009,9/1/2010,1,61.9500007629395,,,,
4/28/2009,10/1/2010,1,62.4300003051758,,,,
4/28/2009,11/1/2010,1,62.9000015258789,,,,
4/28/2009,1/1/2011,1,63.75,,,,
4/28/2009,2/1/2011,1,64.1100006103516,,,,
4/28/2009,3/1/2011,1,64.4499969482422,,,,
4/28/2009,4/1/2011,1,64.7600021362305,,,,
4/28/2009,5/1/2011,1,65.0599975585938,,,,
4/28/2009,6/1/2011,1,65.3399963378906,,,,
4/28/2009,7/1/2011,1,65.6100006103516,,,,
4/28/2009,8/1/2011,1,65.8499984741211,,,,
4/28/2009,9/1/2011,1,66.0699996948242,,,,
4/28/2009,10/1/2011,1,66.2799987792969,,,,
4/28/2009,11/1/2011,1,66.4800033569336,,,,
4/28/2009,12/1/2011,1,66.6699981689453,,,,
4/28/2009,1/1/2012,1,66.8399963378906,,,,
4/28/2009,2/1/2012,1,67,,,,
4/28/2009,3/1/2012,1,67.1500015258789,,,,
4/28/2009,4/1/2012,1,67.2900009155273,,,,
4/28/2009,5/1/2012,1,67.4199981689453,,,,
4/28/2009,6/1/2012,1,67.5400009155274,,,,
4/28/2009,7/1/2012,1,67.6500015258789,,,,
4/28/2009,8/1/2012,1,67.75,,,,
4/28/2009,9/1/2012,1,67.8499984741211,,,,
4/28/2009,10/1/2012,1,67.9499969482422,,,,
4/28/2009,11/1/2012,1,68.0599975585938,,,,
4/28/2009,12/1/2012,1,68.1699981689453,,,,
4/28/2009,1/1/2013,1,68.3000030517578,,,,
4/28/2009,2/1/2013,1,68.4300003051758,,,,
4/28/2009,3/1/2013,1,68.5599975585938,,,,
4/28/2009,4/1/2013,1,68.6800003051758,,,,
4/28/2009,5/1/2013,1,68.8000030517578,,,,
4/28/2009,6/1/2013,1,68.9199981689453,,,,
4/28/2009,7/1/2013,1,69.0400009155273,,,,
4/28/2009,8/1/2013,1,69.1600036621094,,,,
4/28/2009,9/1/2013,1,69.2799987792969,,,,
4/28/2009,10/1/2013,1,69.4100036621094,,,,
4/28/2009,11/1/2013,1,69.5400009155273,,,,
4/28/2009,12/1/2013,1,69.6699981689453,,,,
4/28/2009,1/1/2014,1,69.8000030517578,,,,
4/28/2009,2/1/2014,1,69.9300003051758,,,,
4/28/2009,3/1/2014,1,70.0599975585938,,,,
4/28/2009,4/1/2014,1,70.1900024414063,,,,
4/28/2009,5/1/2014,1,70.3199996948242,,,,
4/28/2009,6/1/2014,1,70.4499969482422,,,,
4/28/2009,7/1/2014,1,70.5800018310547,,,,
4/28/2009,8/1/2014,1,70.7099990844727,,,,
4/28/2009,9/1/2014,1,70.8399963378906,,,,
4/28/2009,10/1/2014,1,70.9599990844727,,,,
4/28/2009,11/1/2014,1,71.0800018310547,,,,
4/28/2009,12/1/2014,1,71.1999969482422,,,,
4/28/2009,6/1/2015,1,72,,,,
4/28/2009,12/1/2015,1,72.8000030517578,,,,
4/28/2009,6/1/2016,1,73.5899963378906,,,,
4/28/2009,12/1/2016,1,74.379997253418,,,,
4/28/2009,6/1/2017,1,75.1600036621094,,,,
4/28/2009,12/1/2017,1,75.9300003051758,,,,
4/28/2009,6/1/2009,1,49.9199981689453,50.189998626709,48.5499992370606,186823,
4/28/2009,7/1/2009,1,51.0900001525879,51.5900001525879,49.9300003051758,68904,
4/28/2009,10/1/2009,1,54.1699981689453,54.2700004577637,53.25,4966,
4/28/2009,12/1/2009,1,56.0800018310547,56.6300010681152,55.2099990844727,13755,
4/28/2009,12/1/2010,1,63.3600006103516,63.5,62.4500007629395,6271,
4/28/2009,8/1/2009,3,1.39199995994568,,,,
4/28/2009,9/1/2009,3,1.42299997806549,,,,
4/28/2009,10/1/2009,3,1.45449995994568,,,,
4/28/2009,11/1/2009,3,1.48599994182587,,,,
4/28/2009,12/1/2009,3,1.51750004291534,,,,
4/28/2009,1/1/2010,3,1.54799997806549,,,,
4/28/2009,2/1/2010,3,1.57149994373322,,,,
4/28/2009,3/1/2010,3,1.58449995517731,,,,
4/28/2009,4/1/2010,3,1.58800005912781,,,,
4/28/2009,5/1/2010,3,1.59700000286102,,,,
4/28/2009,6/1/2010,3,1.61199998855591,,,,
4/28/2009,7/1/2010,3,1.63399994373322,,,,
4/28/2009,8/1/2010,3,1.65699994564056,,,,
4/28/2009,9/1/2010,3,1.68099999427795,,,,
4/28/2009,10/1/2010,3,1.70350003242493,,,,
4/28/2009,11/1/2010,3,1.72549998760223,,,,
4/28/2009,12/1/2010,3,1.74600005149841,,,,
4/28/2009,1/1/2011,3,1.76300001144409,,,,
4/28/2009,2/1/2011,3,1.77199995517731,,,,
4/28/2009,3/1/2011,3,1.77199995517731,,,,
4/28/2009,4/1/2011,3,1.76049995422363,,,,
4/28/2009,5/1/2011,3,1.75450003147125,,,,
4/28/2009,6/1/2011,3,1.75750005245209,,,,
4/28/2009,7/1/2011,3,1.77849996089935,,,,
4/28/2009,8/1/2011,3,1.80250000953674,,,,
4/28/2009,9/1/2011,3,1.82749998569489,,,,
4/28/2009,10/1/2011,3,1.85099995136261,,,,
4/28/2009,11/1/2011,3,1.87349998950958,,,,
4/28/2009,12/1/2011,3,1.89400005340576,,,,
4/28/2009,1/1/2012,3,1.91100001335144,,,,
4/28/2009,2/1/2012,3,1.92799997329712,,,,
4/28/2009,3/1/2012,3,1.93799996376038,,,,
4/28/2009,4/1/2012,3,1.93299996852875,,,,
4/28/2009,5/1/2009,3,1.31669998168945,1.32879996299744,1.29499995708466,18874,
4/28/2009,6/1/2009,3,1.33299994468689,1.3474999666214,1.30999994277954,26506,
4/28/2009,7/1/2009,3,1.36119997501373,1.37070000171661,1.33899998664856,5953,
4/28/2009,9/1/2009,4,1.42229998111725,,,,
4/28/2009,10/1/2009,4,1.33630001544952,,,,
4/28/2009,11/1/2009,4,1.33980000019073,,,,
4/28/2009,12/1/2009,4,1.35679996013641,,,,
4/28/2009,1/1/2010,4,1.3827999830246,,,,
4/28/2009,2/1/2010,4,1.41079998016357,,,,
4/28/2009,3/1/2010,4,1.44179999828339,,,,
4/28/2009,4/1/2010,4,1.58430004119873,,,,
4/28/2009,5/1/2010,4,1.59979999065399,,,,
4/28/2009,6/1/2010,4,1.6032999753952,,,,
4/28/2009,7/1/2010,4,1.60479998588562,,,,
4/28/2009,8/1/2010,4,1.59879994392395,,,,
4/28/2009,9/1/2010,4,1.58780002593994,,,,
4/28/2009,10/1/2010,4,1.49129998683929,,,,
4/28/2009,11/1/2010,4,1.4893000125885,,,,
4/28/2009,12/1/2010,4,1.49880003929138,,,,
4/28/2009,1/1/2011,4,1.5188000202179,,,,
4/28/2009,2/1/2011,4,1.54579997062683,,,,
4/28/2009,3/1/2011,4,1.58010005950928,,,,
4/28/2009,4/1/2011,4,1.71510004997253,,,,
4/28/2009,5/1/2011,4,1.7305999994278,,,,
4/28/2009,6/1/2011,4,1.73310005664825,,,,
4/28/2009,7/1/2011,4,1.73210000991821,,,,
4/28/2009,8/1/2011,4,1.728600025177,,,,
4/28/2009,9/1/2011,4,1.72259998321533,,,,
4/28/2009,10/1/2011,4,1.61960005760193,,,,
4/28/2009,11/1/2011,4,1.60660004615784,,,,
4/28/2009,12/1/2011,4,1.61259996891022,,,,
4/28/2009,1/1/2012,4,1.62510001659393,,,,
4/28/2009,2/1/2012,4,1.64509999752045,,,,
4/28/2009,3/1/2012,4,1.66499996185303,,,,
4/28/2009,4/1/2012,4,1.79250001907349,,,,
4/28/2009,5/1/2009,4,1.39769995212555,1.40499997138977,1.36590003967285,19599,
4/28/2009,6/1/2009,4,1.39950001239777,1.4103000164032,1.37000000476837,30915,
4/28/2009,7/1/2009,4,1.40880000591278,1.41949999332428,1.38199996948242,11212,
4/28/2009,8/1/2009,4,1.41789996623993,1.4239000082016,1.39300000667572,3663,
4/29/2009,9/1/2009,1,54.3199996948242,,,,
4/29/2009,10/1/2009,1,55.2999992370606,,,,
4/29/2009,11/1/2009,1,56.2799987792969,,,,
4/29/2009,12/1/2009,1,57.2099990844727,,,,
4/29/2009,1/1/2010,1,58.0299987792969,,,,
4/29/2009,2/1/2010,1,58.7999992370605,,,,
4/29/2009,3/1/2010,1,59.5499992370606,,,,
4/29/2009,4/1/2010,1,60.2799987792969,,,,
4/29/2009,5/1/2010,1,60.9700012207031,,,,
4/29/2009,6/1/2010,1,61.6100006103516,,,,
4/29/2009,7/1/2010,1,62.1599998474121,,,,
4/29/2009,8/1/2010,1,62.6800003051758,,,,
4/29/2009,9/1/2010,1,63.2000007629395,,,,
4/29/2009,10/1/2010,1,63.6800003051758,,,,
4/29/2009,11/1/2010,1,64.1600036621094,,,,
4/29/2009,12/1/2010,1,64.629997253418,,,,
4/29/2009,1/1/2011,1,65.0199966430664,,,,
4/29/2009,2/1/2011,1,65.379997253418,,,,
4/29/2009,3/1/2011,1,65.7300033569336,,,,
4/29/2009,4/1/2011,1,66.0500030517578,,,,
4/29/2009,5/1/2011,1,66.3600006103516,,,,
4/29/2009,6/1/2011,1,66.6500015258789,,,,
4/29/2009,7/1/2011,1,66.9300003051758,,,,
4/29/2009,8/1/2011,1,67.1800003051758,,,,
4/29/2009,9/1/2011,1,67.4100036621094,,,,
4/29/2009,10/1/2011,1,67.629997253418,,,,
4/29/2009,11/1/2011,1,67.8300018310547,,,,
4/29/2009,12/1/2011,1,68.0199966430664,,,,
4/29/2009,1/1/2012,1,68.1900024414063,,,,
4/29/2009,2/1/2012,1,68.3499984741211,,,,
4/29/2009,3/1/2012,1,68.5,,,,
4/29/2009,4/1/2012,1,68.6399993896484,,,,
4/29/2009,5/1/2012,1,68.7699966430664,,,,
4/29/2009,6/1/2012,1,68.8899993896484,,,,
4/29/2009,7/1/2012,1,69,,,,
4/29/2009,8/1/2012,1,69.1100006103516,,,,
4/29/2009,9/1/2012,1,69.2099990844727,,,,
4/29/2009,10/1/2012,1,69.3099975585938,,,,
4/29/2009,11/1/2012,1,69.4199981689453,,,,
4/29/2009,12/1/2012,1,69.5299987792969,,,,
4/29/2009,1/1/2013,1,69.6600036621094,,,,
4/29/2009,2/1/2013,1,69.7900009155273,,,,
4/29/2009,3/1/2013,1,69.9199981689453,,,,
4/29/2009,4/1/2013,1,70.0500030517578,,,,
4/29/2009,5/1/2013,1,70.1699981689453,,,,
4/29/2009,6/1/2013,1,70.2900009155273,,,,
4/29/2009,7/1/2013,1,70.4100036621094,,,,
4/29/2009,8/1/2013,1,70.5299987792969,,,,
4/29/2009,9/1/2013,1,70.6600036621094,,,,
4/29/2009,10/1/2013,1,70.7900009155273,,,,
4/29/2009,11/1/2013,1,70.9199981689453,,,,
4/29/2009,12/1/2013,1,71.0500030517578,,,,
4/29/2009,1/1/2014,1,71.1800003051758,,,,
4/29/2009,2/1/2014,1,71.3099975585938,,,,
4/29/2009,3/1/2014,1,71.4400024414063,,,,
4/29/2009,4/1/2014,1,71.5699996948242,,,,
4/29/2009,5/1/2014,1,71.6999969482422,,,,
4/29/2009,6/1/2014,1,71.8300018310547,,,,
4/29/2009,7/1/2014,1,71.9599990844727,,,,
4/29/2009,8/1/2014,1,72.0899963378906,,,,
4/29/2009,9/1/2014,1,72.2200012207031,,,,
4/29/2009,10/1/2014,1,72.3499984741211,,,,
4/29/2009,11/1/2014,1,72.4800033569336,,,,
4/29/2009,12/1/2014,1,72.5999984741211,,,,
4/29/2009,6/1/2015,1,73.4000015258789,,,,
4/29/2009,12/1/2015,1,74.1999969482422,,,,
4/29/2009,6/1/2016,1,74.9899978637695,,,,
4/29/2009,12/1/2016,1,75.7799987792969,,,,
4/29/2009,6/1/2017,1,76.5599975585937,,,,
4/29/2009,12/1/2017,1,77.3300018310547,,,,
4/29/2009,6/1/2009,1,50.9700012207031,51.4199981689453,49.1199989318848,234826,
4/29/2009,7/1/2009,1,52.2099990844727,52.7999992370606,50.3699989318848,99405,
4/29/2009,8/1/2009,1,53.310001373291,53.6800003051758,51.5099983215332,30643,
4/29/2009,5/1/2009,3,1.32910001277924,,,,
4/29/2009,6/1/2009,3,1.3474999666214,,,,
4/29/2009,7/1/2009,3,1.37880003452301,,,,
4/29/2009,8/1/2009,3,1.41180002689362,,,,
4/29/2009,9/1/2009,3,1.44379997253418,,,,
4/29/2009,10/1/2009,3,1.47630000114441,,,,
4/29/2009,11/1/2009,3,1.50829994678497,,,,
4/29/2009,12/1/2009,3,1.54030001163483,,,,
4/29/2009,1/1/2010,3,1.57079994678497,,,,
4/29/2009,2/1/2010,3,1.59479999542236,,,,
4/29/2009,3/1/2010,3,1.60979998111725,,,,
4/29/2009,4/1/2010,3,1.6143000125885,,,,
4/29/2009,5/1/2010,3,1.62380003929138,,,,
4/29/2009,6/1/2010,3,1.63929998874664,,,,
4/29/2009,7/1/2010,3,1.66180002689362,,,,
4/29/2009,8/1/2010,3,1.68480002880096,,,,
4/29/2009,9/1/2010,3,1.70829999446869,,,,
4/29/2009,10/1/2010,3,1.73080003261566,,,,
4/29/2009,11/1/2010,3,1.75279998779297,,,,
4/29/2009,12/1/2010,3,1.77330005168915,,,,
4/29/2009,1/1/2011,3,1.7907999753952,,,,
4/29/2009,2/1/2011,3,1.79929995536804,,,,
4/29/2009,3/1/2011,3,1.79830002784729,,,,
4/29/2009,4/1/2011,3,1.78680002689362,,,,
4/29/2009,5/1/2011,3,1.78030002117157,,,,
4/29/2009,6/1/2011,3,1.7833000421524,,,,
4/29/2009,7/1/2011,3,1.80429995059967,,,,
4/29/2009,8/1/2011,3,1.82829999923706,,,,
4/29/2009,9/1/2011,3,1.8532999753952,,,,
4/29/2009,10/1/2011,3,1.87730002403259,,,,
4/29/2009,11/1/2011,3,1.89979994297028,,,,
4/29/2009,12/1/2011,3,1.92079997062683,,,,
4/29/2009,1/1/2012,3,1.9378000497818,,,,
4/29/2009,2/1/2012,3,1.95480000972748,,,,
4/29/2009,3/1/2012,3,1.96480000019074,,,,
4/29/2009,4/1/2012,3,1.95980000495911,,,,
4/29/2009,5/1/2009,4,1.44840002059937,,,,
4/29/2009,7/1/2009,4,1.45299994945526,,,,
4/29/2009,8/1/2009,4,1.45869994163513,,,,
4/29/2009,9/1/2009,4,1.46169996261597,,,,
4/29/2009,10/1/2009,4,1.37320005893707,,,,
4/29/2009,11/1/2009,4,1.37569999694824,,,,
4/29/2009,12/1/2009,4,1.39170002937317,,,,
4/29/2009,1/1/2010,4,1.41770005226135,,,,
4/29/2009,2/1/2010,4,1.44570004940033,,,,
4/29/2009,3/1/2010,4,1.47669994831085,,,,
4/29/2009,4/1/2010,4,1.6191999912262,,,,
4/29/2009,5/1/2010,4,1.63469994068146,,,,
4/29/2009,6/1/2010,4,1.63870000839233,,,,
4/29/2009,7/1/2010,4,1.64069998264313,,,,
4/29/2009,8/1/2010,4,1.63520002365112,,,,
4/29/2009,9/1/2010,4,1.6246999502182,,,,
4/29/2009,10/1/2010,4,1.52869999408722,,,,
4/29/2009,11/1/2010,4,1.52670001983643,,,,
4/29/2009,12/1/2010,4,1.53620004653931,,,,
4/29/2009,1/1/2011,4,1.55620002746582,,,,
4/29/2009,2/1/2011,4,1.58319997787476,,,,
4/29/2009,3/1/2011,4,1.61749994754791,,,,
4/29/2009,4/1/2011,4,1.75250005722046,,,,
4/29/2009,5/1/2011,4,1.76800000667572,,,,
4/29/2009,6/1/2011,4,1.77049994468689,,,,
4/29/2009,7/1/2011,4,1.76950001716614,,,,
4/29/2009,8/1/2011,4,1.76600003242493,,,,
4/29/2009,9/1/2011,4,1.75999999046326,,,,
4/29/2009,10/1/2011,4,1.65699994564056,,,,
4/29/2009,11/1/2011,4,1.64400005340576,,,,
4/29/2009,12/1/2011,4,1.64999997615814,,,,
4/29/2009,1/1/2012,4,1.66250002384186,,,,
4/29/2009,2/1/2012,4,1.68250000476837,,,,
4/29/2009,3/1/2012,4,1.70239996910095,,,,
4/29/2009,4/1/2012,4,1.82990002632141,,,,
4/29/2009,6/1/2009,4,1.44630002975464,1.45899999141693,1.39049994945526,44204,
4/30/2009,7/1/2009,1,52.2799987792969,,,,
4/30/2009,8/1/2009,1,53.4000015258789,,,,
4/30/2009,9/1/2009,1,54.4500007629395,,,,
4/30/2009,10/1/2009,1,55.4300003051758,,,,
4/30/2009,11/1/2009,1,56.4099998474121,,,,
4/30/2009,12/1/2009,1,57.3300018310547,,,,
4/30/2009,1/1/2010,1,58.1300010681152,,,,
4/30/2009,2/1/2010,1,58.9000015258789,,,,
4/30/2009,3/1/2010,1,59.6500015258789,,,,
4/30/2009,4/1/2010,1,60.3800010681152,,,,
4/30/2009,5/1/2010,1,61.0699996948242,,,,
4/30/2009,6/1/2010,1,61.7099990844727,,,,
4/30/2009,7/1/2010,1,62.25,,,,
4/30/2009,8/1/2010,1,62.75,,,,
4/30/2009,9/1/2010,1,63.2400016784668,,,,
4/30/2009,10/1/2010,1,63.7200012207031,,,,
4/30/2009,11/1/2010,1,64.1999969482422,,,,
4/30/2009,12/1/2010,1,64.6800003051758,,,,
4/30/2009,1/1/2011,1,65.0899963378906,,,,
4/30/2009,2/1/2011,1,65.4499969482422,,,,
4/30/2009,3/1/2011,1,65.7900009155273,,,,
4/30/2009,4/1/2011,1,66.1100006103516,,,,
4/30/2009,5/1/2011,1,66.4199981689453,,,,
4/30/2009,6/1/2011,1,66.7099990844727,,,,
4/30/2009,7/1/2011,1,66.9800033569336,,,,
4/30/2009,8/1/2011,1,67.2300033569336,,,,
4/30/2009,9/1/2011,1,67.4599990844727,,,,
4/30/2009,10/1/2011,1,67.6800003051758,,,,
4/30/2009,11/1/2011,1,67.879997253418,,,,
4/30/2009,12/1/2011,1,68.0699996948242,,,,
4/30/2009,1/1/2012,1,68.2300033569336,,,,
4/30/2009,2/1/2012,1,68.3899993896484,,,,
4/30/2009,3/1/2012,1,68.5299987792969,,,,
4/30/2009,4/1/2012,1,68.6699981689453,,,,
4/30/2009,5/1/2012,1,68.8000030517578,,,,
4/30/2009,6/1/2012,1,68.9100036621094,,,,
4/30/2009,7/1/2012,1,69.0100021362305,,,,
4/30/2009,8/1/2012,1,69.1100006103516,,,,
4/30/2009,9/1/2012,1,69.2099990844727,,,,
4/30/2009,10/1/2012,1,69.3099975585938,,,,
4/30/2009,11/1/2012,1,69.4100036621094,,,,
4/30/2009,12/1/2012,1,69.5199966430664,,,,
4/30/2009,1/1/2013,1,69.6399993896484,,,,
4/30/2009,2/1/2013,1,69.7600021362305,,,,
4/30/2009,3/1/2013,1,69.879997253418,,,,
4/30/2009,4/1/2013,1,70,,,,
4/30/2009,5/1/2013,1,70.120002746582,,,,
4/30/2009,6/1/2013,1,70.2399978637695,,,,
4/30/2009,7/1/2013,1,70.3600006103516,,,,
4/30/2009,8/1/2013,1,70.4800033569336,,,,
4/30/2009,9/1/2013,1,70.5999984741211,,,,
4/30/2009,10/1/2013,1,70.7200012207031,,,,
4/30/2009,11/1/2013,1,70.8399963378906,,,,
4/30/2009,12/1/2013,1,70.9599990844727,,,,
4/30/2009,1/1/2014,1,71.0899963378906,,,,
4/30/2009,2/1/2014,1,71.2200012207031,,,,
4/30/2009,3/1/2014,1,71.3499984741211,,,,
4/30/2009,4/1/2014,1,71.4800033569336,,,,
4/30/2009,5/1/2014,1,71.6100006103516,,,,
4/30/2009,6/1/2014,1,71.7399978637695,,,,
4/30/2009,7/1/2014,1,71.870002746582,,,,
4/30/2009,8/1/2014,1,72,,,,
4/30/2009,9/1/2014,1,72.129997253418,,,,
4/30/2009,10/1/2014,1,72.2600021362305,,,,
4/30/2009,11/1/2014,1,72.3899993896484,,,,
4/30/2009,12/1/2014,1,72.5100021362305,,,,
4/30/2009,6/1/2015,1,73.2900009155273,,,,
4/30/2009,12/1/2015,1,74.0699996948242,,,,
4/30/2009,6/1/2016,1,74.8499984741211,,,,
4/30/2009,12/1/2016,1,75.629997253418,,,,
4/30/2009,6/1/2017,1,76.4100036621094,,,,
4/30/2009,12/1/2017,1,77.1800003051758,,,,
4/30/2009,6/1/2009,1,51.1199989318848,51.939998626709,50.2099990844727,208296,
4/30/2009,5/1/2009,3,1.31470000743866,,,,
4/30/2009,6/1/2009,3,1.3367999792099,,,,
4/30/2009,7/1/2009,3,1.369500041008,,,,
4/30/2009,8/1/2009,3,1.40400004386902,,,,
4/30/2009,9/1/2009,3,1.43700003623962,,,,
4/30/2009,10/1/2009,3,1.47000002861023,,,,
4/30/2009,11/1/2009,3,1.50250005722046,,,,
4/30/2009,12/1/2009,3,1.5349999666214,,,,
4/30/2009,1/1/2010,3,1.56599998474121,,,,
4/30/2009,2/1/2010,3,1.5900000333786,,,,
4/30/2009,3/1/2010,3,1.6065000295639,,,,
4/30/2009,4/1/2010,3,1.61199998855591,,,,
4/30/2009,5/1/2010,3,1.62199997901917,,,,
4/30/2009,6/1/2010,3,1.63750004768372,,,,
4/30/2009,7/1/2010,3,1.66100001335144,,,,
4/30/2009,8/1/2010,3,1.68449997901917,,,,
4/30/2009,9/1/2010,3,1.70799994468689,,,,
4/30/2009,12/1/2010,3,1.77199995517731,,,,
4/30/2009,1/1/2011,3,1.78999996185303,,,,
4/30/2009,2/1/2011,3,1.79849994182587,,,,
4/30/2009,3/1/2011,3,1.79750001430511,,,,
4/30/2009,4/1/2011,3,1.78600001335144,,,,
4/30/2009,5/1/2011,3,1.77950000762939,,,,
4/30/2009,6/1/2011,3,1.78250002861023,,,,
4/30/2009,7/1/2011,3,1.80350005626678,,,,
4/30/2009,8/1/2011,3,1.82749998569489,,,,
4/30/2009,9/1/2011,3,1.85249996185303,,,,
4/30/2009,10/1/2011,3,1.87650001049042,,,,
4/30/2009,11/1/2011,3,1.89900004863739,,,,
4/30/2009,12/1/2011,3,1.91999995708466,,,,
4/30/2009,1/1/2012,3,1.93700003623962,,,,
4/30/2009,2/1/2012,3,1.9539999961853,,,,
4/30/2009,3/1/2012,3,1.96399998664856,,,,
4/30/2009,4/1/2012,3,1.95899999141693,,,,
4/30/2009,10/1/2010,3,1.73049998283386,1.72699999809265,1.72699999809265,539,
4/30/2009,11/1/2010,3,1.75150001049042,0,0,125,
4/30/2009,5/1/2009,4,1.47420001029968,,,,
4/30/2009,6/1/2009,4,1.46580004692078,,,,
4/30/2009,7/1/2009,4,1.47150003910065,,,,
4/30/2009,8/1/2009,4,1.47599995136261,,,,
4/30/2009,9/1/2009,4,1.47730004787445,,,,
4/30/2009,10/1/2009,4,1.38779997825623,,,,
4/30/2009,11/1/2009,4,1.38929998874664,,,,
4/30/2009,12/1/2009,4,1.40480005741119,,,,
4/30/2009,1/1/2010,4,1.43079996109009,,,,
4/30/2009,2/1/2010,4,1.45879995822907,,,,
4/30/2009,3/1/2010,4,1.48979997634888,,,,
4/30/2009,4/1/2010,4,1.63230001926422,,,,
4/30/2009,5/1/2010,4,1.64779996871948,,,,
4/30/2009,6/1/2010,4,1.65180003643036,,,,
4/30/2009,7/1/2010,4,1.65380001068115,,,,
4/30/2009,8/1/2010,4,1.64830005168915,,,,
4/30/2009,9/1/2010,4,1.63779997825623,,,,
4/30/2009,10/1/2010,4,1.54180002212524,,,,
4/30/2009,11/1/2010,4,1.53980004787445,,,,
4/30/2009,12/1/2010,4,1.54929995536804,,,,
4/30/2009,1/1/2011,4,1.56930005550385,,,,
4/30/2009,2/1/2011,4,1.59630000591278,,,,
4/30/2009,3/1/2011,4,1.63059997558594,,,,
4/30/2009,4/1/2011,4,1.76559996604919,,,,
4/30/2009,5/1/2011,4,1.78110003471375,,,,
4/30/2009,6/1/2011,4,1.78359997272491,,,,
4/30/2009,7/1/2011,4,1.78260004520416,,,,
4/30/2009,8/1/2011,4,1.77909994125366,,,,
4/30/2009,9/1/2011,4,1.77310001850128,,,,
4/30/2009,10/1/2011,4,1.67009997367859,,,,
4/30/2009,11/1/2011,4,1.6570999622345,,,,
4/30/2009,12/1/2011,4,1.66310000419617,,,,
4/30/2009,1/1/2012,4,1.67560005187988,,,,
4/30/2009,2/1/2012,4,1.6956000328064,,,,
4/30/2009,3/1/2012,4,1.71549999713898,,,,
4/30/2009,4/1/2012,4,1.84300005435944,,,,
5/1/2009,6/1/2009,1,53.2000007629395,53.6500015258789,50.4300003051758,248750,
5/1/2009,7/1/2009,1,54.5400009155273,54.810001373291,51.5499992370606,82964,
5/1/2009,8/1/2009,1,55.7299995422363,55.8899993896484,52.6599998474121,20246,
5/1/2009,9/1/2009,1,56.7799987792969,56.9500007629395,53.7599983215332,12757,
5/1/2009,10/1/2009,1,57.7299995422363,57.7000007629395,55.5200004577637,9073,
5/1/2009,11/1/2009,1,58.6800003051758,58.7400016784668,55.8300018310547,5957,
5/1/2009,12/1/2009,1,59.560001373291,59.7599983215332,56.5099983215332,22800,
5/1/2009,1/1/2010,1,60.3499984741211,60.0499992370605,57.439998626709,2085,
5/1/2009,2/1/2010,1,61.1100006103516,60.9300003051758,59.7999992370606,298,
5/1/2009,3/1/2010,1,61.8499984741211,61.6800003051758,60.2700004577637,280,
5/1/2009,4/1/2010,1,62.5699996948242,62.25,61.5,203,
5/1/2009,5/1/2010,1,63.25,63.3899993896484,62.7999992370606,194,
5/1/2009,6/1/2010,1,63.8899993896484,63.8300018310547,62.5,972,
5/1/2009,7/1/2010,1,64.4300003051758,0,0,100,
5/1/2009,8/1/2010,1,64.9400024414063,0,0,21,
5/1/2009,9/1/2010,1,65.4400024414062,65.3099975585937,64.6999969482422,112,
5/1/2009,10/1/2010,1,65.9300003051758,0,0,21,
5/1/2009,11/1/2010,1,66.4199981689453,0,0,198,
5/1/2009,12/1/2010,1,66.9100036621094,67.0500030517578,64,8658,
5/1/2009,1/1/2011,1,67.3199996948242,0,0,0,
5/1/2009,2/1/2011,1,67.6900024414063,0,0,0,
5/1/2009,3/1/2011,1,68.0299987792969,0,0,51,
5/1/2009,4/1/2011,1,68.3499984741211,0,0,0,
5/1/2009,5/1/2011,1,68.6600036621094,0,0,30,
5/1/2009,6/1/2011,1,68.9499969482422,0,0,30,
5/1/2009,7/1/2011,1,69.2200012207031,0,0,25,
5/1/2009,8/1/2011,1,69.4700012207031,0,0,25,
5/1/2009,9/1/2011,1,69.6999969482422,0,0,0,
5/1/2009,10/1/2011,1,69.9199981689453,0,0,0,
5/1/2009,11/1/2011,1,70.129997253418,0,0,0,
5/1/2009,12/1/2011,1,70.3199996948242,70.4400024414062,68.8499984741211,640,
5/1/2009,1/1/2012,1,70.4800033569336,0,0,0,
5/1/2009,2/1/2012,1,70.6399993896484,0,0,0,
5/1/2009,3/1/2012,1,70.7799987792969,0,0,0,
5/1/2009,4/1/2012,1,70.9300003051758,0,0,0,
5/1/2009,5/1/2012,1,71.0599975585938,0,0,0,
5/1/2009,6/1/2012,1,71.1800003051758,0,0,0,
5/1/2009,7/1/2012,1,71.2900009155274,0,0,0,
5/1/2009,8/1/2012,1,71.3899993896484,0,0,0,
5/1/2009,9/1/2012,1,71.4899978637695,0,0,0,
5/1/2009,10/1/2012,1,71.5899963378906,0,0,0,
5/1/2009,11/1/2012,1,71.6900024414062,0,0,0,
5/1/2009,12/1/2012,1,71.8000030517578,72.5,70,2285,
5/1/2009,1/1/2013,1,71.9199981689453,0,0,0,
5/1/2009,2/1/2013,1,72.0400009155273,0,0,0,
5/1/2009,3/1/2013,1,72.1500015258789,0,0,0,
5/1/2009,4/1/2013,1,72.2600021362305,0,0,0,
5/1/2009,5/1/2013,1,72.370002746582,0,0,0,
5/1/2009,6/1/2013,1,72.4800033569336,0,0,82,
5/1/2009,7/1/2013,1,72.5899963378906,0,0,0,
5/1/2009,8/1/2013,1,72.6999969482422,0,0,0,
5/1/2009,9/1/2013,1,72.8099975585937,0,0,0,
5/1/2009,10/1/2013,1,72.9199981689453,0,0,0,
5/1/2009,11/1/2013,1,73.0400009155273,0,0,0,
5/1/2009,12/1/2013,1,73.1600036621094,72.120002746582,71.9000015258789,235,
5/1/2009,1/1/2014,1,73.2900009155273,0,0,0,
5/1/2009,2/1/2014,1,73.4199981689453,0,0,0,
5/1/2009,3/1/2014,1,73.5500030517578,0,0,0,
5/1/2009,4/1/2014,1,73.6800003051758,0,0,0,
5/1/2009,5/1/2014,1,73.8000030517578,0,0,0,
5/1/2009,6/1/2014,1,73.9199981689453,0,0,0,
5/1/2009,7/1/2014,1,74.0400009155273,0,0,0,
5/1/2009,8/1/2014,1,74.1600036621094,0,0,0,
5/1/2009,9/1/2014,1,74.2799987792969,0,0,0,
5/1/2009,10/1/2014,1,74.4000015258789,0,0,0,
5/1/2009,11/1/2014,1,74.5199966430664,0,0,0,
5/1/2009,12/1/2014,1,74.6399993896484,73.6500015258789,73.6500015258789,153,
5/1/2009,6/1/2015,1,75.3899993896484,0,0,0,
5/1/2009,12/1/2015,1,76.1399993896484,0,0,321,
5/1/2009,6/1/2016,1,76.8899993896484,0,0,0,
5/1/2009,12/1/2016,1,77.629997253418,0,0,51,
5/1/2009,6/1/2017,1,78.3099975585938,0,0,0,
5/1/2009,12/1/2017,1,78.9800033569336,0,0,50,
5/1/2009,6/1/2009,3,1.38839995861053,1.39820003509521,1.32000005245209,38150,
5/1/2009,7/1/2009,3,1.42239999771118,1.42999994754791,1.35300004482269,10042,
5/1/2009,8/1/2009,3,1.45739996433258,1.46119999885559,1.40620005130768,4736,
5/1/2009,9/1/2009,3,1.49090003967285,1.49310004711151,1.42999994754791,3623,
5/1/2009,10/1/2009,3,1.52390003204346,1.52400004863739,1.49919998645782,1412,
5/1/2009,11/1/2009,3,1.55589997768402,1.5563999414444,1.48849999904633,1436,
5/1/2009,12/1/2009,3,1.58790004253387,1.59189999103546,1.5139000415802,4651,
5/1/2009,1/1/2010,3,1.61839997768402,1.62000000476837,1.5731999874115,1075,
5/1/2009,2/1/2010,3,1.64240002632141,1.63960003852844,1.59889996051788,466,
5/1/2009,3/1/2010,3,1.65840005874634,1.64900004863739,1.62929999828339,449,
5/1/2009,4/1/2010,3,1.66390001773834,1.65499997138977,1.63329994678497,525,
5/1/2009,5/1/2010,3,1.67340004444122,0,0,301,
5/1/2009,6/1/2010,3,1.68889999389648,1.6878000497818,1.6713000535965,657,
5/1/2009,7/1/2010,3,1.71239995956421,0,0,120,
5/1/2009,8/1/2010,3,1.73590004444122,0,0,2,
5/1/2009,9/1/2010,3,1.75940001010895,0,0,2,
5/1/2009,10/1/2010,3,1.78190004825592,0,0,32,
5/1/2009,11/1/2010,3,1.80239999294281,0,0,32,
5/1/2009,12/1/2010,3,1.82290005683899,1.82500004768372,1.80659997463226,359,
5/1/2009,1/1/2011,3,1.84089994430542,0,0,0,
5/1/2009,2/1/2011,3,1.84940004348755,0,0,0,
5/1/2009,3/1/2011,3,1.84839999675751,0,0,0,
5/1/2009,4/1/2011,3,1.83689999580383,1.83599996566772,1.83599996566772,1,
5/1/2009,5/1/2011,3,1.83039999008179,0,0,0,
5/1/2009,6/1/2011,3,1.83340001106262,0,0,10,
5/1/2009,7/1/2011,3,1.85440003871918,0,0,0,
5/1/2009,8/1/2011,3,1.87839996814728,0,0,0,
5/1/2009,9/1/2011,3,1.90339994430542,0,0,0,
5/1/2009,10/1/2011,3,1.92739999294281,0,0,0,
5/1/2009,11/1/2011,3,1.94990003108978,0,0,0,
5/1/2009,12/1/2011,3,1.97090005874634,0,0,0,
5/1/2009,1/1/2012,3,1.98790001869202,0,0,0,
5/1/2009,2/1/2012,3,2.0048999786377,0,0,0,
5/1/2009,3/1/2012,3,2.01489996910095,0,0,0,
5/1/2009,4/1/2012,3,2.00990009307861,0,0,0,
5/1/2009,5/1/2012,3,2.00990009307861,0,0,0,
5/1/2009,6/1/2009,4,1.51740002632141,1.53299999237061,1.44599997997284,35171,
5/1/2009,7/1/2009,4,1.52470004558563,1.54009997844696,1.45500004291534,12851,
5/1/2009,8/1/2009,4,1.53170001506805,1.54480004310608,1.46889996528626,7455,
5/1/2009,9/1/2009,4,1.53359997272491,1.54460000991821,1.46490001678467,4512,
5/1/2009,10/1/2009,4,1.44410002231598,1.45220005512238,1.3914999961853,3131,
5/1/2009,11/1/2009,4,1.44410002231598,1.44930005073547,1.41359996795654,1584,
5/1/2009,12/1/2009,4,1.45759999752045,1.46360003948212,1.42770004272461,1198,
5/1/2009,1/1/2010,4,1.48360002040863,1.47580003738403,1.46080005168915,301,
5/1/2009,2/1/2010,4,1.51160001754761,0,0,45,
5/1/2009,3/1/2010,4,1.54260003566742,0,0,2,
5/1/2009,4/1/2010,4,1.68509995937347,0,0,21,
5/1/2009,5/1/2010,4,1.70060002803803,0,0,0,
5/1/2009,6/1/2010,4,1.70459997653961,0,0,0,
5/1/2009,7/1/2010,4,1.70659995079041,0,0,0,
5/1/2009,8/1/2010,4,1.7010999917984,0,0,0,
5/1/2009,9/1/2010,4,1.69110000133514,0,0,0,
5/1/2009,10/1/2010,4,1.59560000896454,0,0,0,
5/1/2009,11/1/2010,4,1.59409999847412,0,0,0,
5/1/2009,12/1/2010,4,1.60409998893738,1.61500000953674,1.61500000953674,1,
5/1/2009,1/1/2011,4,1.62409996986389,0,0,0,
5/1/2009,2/1/2011,4,1.65110003948212,0,0,0,
5/1/2009,3/1/2011,4,1.68540000915527,0,0,0,
5/1/2009,4/1/2011,4,1.82039999961853,0,0,0,
5/1/2009,5/1/2011,4,1.83589994907379,0,0,0,
5/1/2009,6/1/2011,4,1.83840000629425,0,0,0,
5/1/2009,7/1/2011,4,1.83739995956421,0,0,0,
5/1/2009,8/1/2011,4,1.833899974823,0,0,0,
5/1/2009,9/1/2011,4,1.82790005207062,0,0,0,
5/1/2009,10/1/2011,4,1.72490000724792,0,0,0,
5/1/2009,11/1/2011,4,1.71189999580383,0,0,0,
5/1/2009,12/1/2011,4,1.7179000377655,0,0,0,
5/1/2009,1/1/2012,4,1.73039996623993,0,0,0,
5/1/2009,2/1/2012,4,1.75039994716644,0,0,0,
5/1/2009,3/1/2012,4,1.77030003070831,0,0,0,
5/1/2009,4/1/2012,4,1.89779996871948,0,0,0,
5/1/2009,5/1/2012,4,1.9103000164032,0,0,0,
5/4/2009,11/1/2009,1,60.6699981689453,,,,
5/4/2009,2/1/2010,1,62.9199981689453,,,,
5/4/2009,3/1/2010,1,63.5999984741211,,,,
5/4/2009,4/1/2010,1,64.2699966430664,,,,
5/4/2009,6/1/2010,1,65.5599975585938,,,,
5/4/2009,7/1/2010,1,66.0899963378906,,,,
5/4/2009,8/1/2010,1,66.5999984741211,,,,
5/4/2009,9/1/2010,1,67.0800018310547,,,,
5/4/2009,10/1/2010,1,67.5500030517578,,,,
5/4/2009,11/1/2010,1,68.0199966430664,,,,
5/4/2009,12/1/2010,1,68.4899978637695,,,,
5/4/2009,1/1/2011,1,68.9000015258789,,,,
5/4/2009,2/1/2011,1,69.2699966430664,,,,
5/4/2009,3/1/2011,1,69.6100006103516,,,,
5/4/2009,4/1/2011,1,69.9300003051758,,,,
5/4/2009,5/1/2011,1,70.2399978637695,,,,
5/4/2009,6/1/2011,1,70.5400009155273,,,,
5/4/2009,7/1/2011,1,70.8199996948242,,,,
5/4/2009,8/1/2011,1,71.0800018310547,,,,
5/4/2009,9/1/2011,1,71.3199996948242,,,,
5/4/2009,10/1/2011,1,71.5400009155273,,,,
5/4/2009,11/1/2011,1,71.75,,,,
5/4/2009,12/1/2011,1,71.9400024414063,,,,
5/4/2009,1/1/2012,1,72.1100006103516,,,,
5/4/2009,2/1/2012,1,72.2699966430664,,,,
5/4/2009,3/1/2012,1,72.4100036621094,,,,
5/4/2009,4/1/2012,1,72.5599975585938,,,,
5/4/2009,5/1/2012,1,72.6900024414063,,,,
5/4/2009,6/1/2012,1,72.8099975585937,,,,
5/4/2009,7/1/2012,1,72.9199981689453,,,,
5/4/2009,8/1/2012,1,73.0199966430664,,,,
5/4/2009,9/1/2012,1,73.120002746582,,,,
5/4/2009,10/1/2012,1,73.2200012207031,,,,
5/4/2009,11/1/2012,1,73.3199996948242,,,,
5/4/2009,12/1/2012,1,73.4300003051758,,,,
5/4/2009,1/1/2013,1,73.5500030517578,,,,
5/4/2009,2/1/2013,1,73.6699981689453,,,,
5/4/2009,3/1/2013,1,73.7900009155274,,,,
5/4/2009,4/1/2013,1,73.9100036621094,,,,
5/4/2009,5/1/2013,1,74.0299987792969,,,,
5/4/2009,6/1/2013,1,74.1399993896484,,,,
5/4/2009,7/1/2013,1,74.2600021362305,,,,
5/4/2009,8/1/2013,1,74.379997253418,,,,
5/4/2009,9/1/2013,1,74.5,,,,
5/4/2009,10/1/2013,1,74.6100006103516,,,,
5/4/2009,11/1/2013,1,74.7300033569336,,,,
5/4/2009,12/1/2013,1,74.8499984741211,,,,
5/4/2009,1/1/2014,1,74.9800033569336,,,,
5/4/2009,2/1/2014,1,75.1100006103516,,,,
5/4/2009,3/1/2014,1,75.2399978637695,,,,
5/4/2009,4/1/2014,1,75.370002746582,,,,
5/4/2009,5/1/2014,1,75.4899978637695,,,,
5/4/2009,6/1/2014,1,75.6100006103516,,,,
5/4/2009,7/1/2014,1,75.7300033569336,,,,
5/4/2009,8/1/2014,1,75.8499984741211,,,,
5/4/2009,9/1/2014,1,75.9700012207031,,,,
5/4/2009,10/1/2014,1,76.0899963378906,,,,
5/4/2009,11/1/2014,1,76.2099990844727,,,,
5/4/2009,12/1/2014,1,76.3300018310547,,,,
5/4/2009,6/1/2015,1,77.0800018310547,,,,
5/4/2009,12/1/2015,1,77.8300018310547,,,,
5/4/2009,6/1/2016,1,78.5800018310547,,,,
5/4/2009,12/1/2016,1,79.3199996948242,,,,
5/4/2009,6/1/2017,1,80,,,,
5/4/2009,12/1/2017,1,80.6699981689453,,,,
5/4/2009,6/1/2009,1,54.4700012207031,54.6399993896484,52.560001373291,229782,
5/4/2009,7/1/2009,1,56.1800003051758,56.2700004577637,54.0499992370606,98058,
5/4/2009,8/1/2009,1,57.6399993896484,57.6800003051758,55.3300018310547,37711,
5/4/2009,9/1/2009,1,58.8199996948242,58.8699989318848,56.4500007629395,22221,
5/4/2009,10/1/2009,1,59.7700004577637,59.7900009155273,58.4000015258789,12894,
5/4/2009,12/1/2009,1,61.4900016784668,61.5499992370606,59.2999992370605,27987,
5/4/2009,1/1/2010,1,62.2200012207031,62.2799987792969,59.9900016784668,1311,
5/4/2009,5/1/2010,1,64.9300003051758,64.7399978637695,64.5,439,
5/4/2009,6/1/2009,3,1.43449997901917,,,,
5/4/2009,7/1/2009,3,1.46809995174408,,,,
5/4/2009,8/1/2009,3,1.50349998474121,,,,
5/4/2009,9/1/2009,3,1.53750002384186,,,,
5/4/2009,10/1/2009,3,1.57099997997284,,,,
5/4/2009,11/1/2009,3,1.60300004482269,,,,
5/4/2009,12/1/2009,3,1.63499999046326,,,,
5/4/2009,1/1/2010,3,1.66600000858307,,,,
5/4/2009,2/1/2010,3,1.69050002098084,,,,
5/4/2009,3/1/2010,3,1.70749998092651,,,,
5/4/2009,4/1/2010,3,1.71449995040894,,,,
5/4/2009,5/1/2010,3,1.72599995136261,,,,
5/4/2009,6/1/2010,3,1.74349999427795,,,,
5/4/2009,7/1/2010,3,1.76600003242493,,,,
5/4/2009,8/1/2010,3,1.78900003433228,,,,
5/4/2009,9/1/2010,3,1.81200003623962,,,,
5/4/2009,10/1/2010,3,1.83449995517731,,,,
5/4/2009,11/1/2010,3,1.85500001907349,,,,
5/4/2009,12/1/2010,3,1.875,,,,
5/4/2009,1/1/2011,3,1.89300000667572,,,,
5/4/2009,2/1/2011,3,1.90149998664856,,,,
5/4/2009,3/1/2011,3,1.90050005912781,,,,
5/4/2009,4/1/2011,3,1.88900005817413,,,,
5/4/2009,5/1/2011,3,1.88250005245209,,,,
5/4/2009,6/1/2011,3,1.88549995422363,,,,
5/4/2009,7/1/2011,3,1.90649998188019,,,,
5/4/2009,8/1/2011,3,1.93050003051758,,,,
5/4/2009,9/1/2011,3,1.95550000667572,,,,
5/4/2009,10/1/2011,3,1.97950005531311,,,,
5/4/2009,11/1/2011,3,2.00200009346008,,,,
5/4/2009,12/1/2011,3,2.02300000190735,,,,
5/4/2009,1/1/2012,3,2.03999996185303,,,,
5/4/2009,2/1/2012,3,2.05699992179871,,,,
5/4/2009,3/1/2012,3,2.06699991226196,,,,
5/4/2009,4/1/2012,3,2.06200003623962,,,,
5/4/2009,5/1/2012,3,2.06200003623962,,,,
5/4/2009,7/1/2009,4,1.59179997444153,,,,
5/4/2009,8/1/2009,4,1.59800004959106,,,,
5/4/2009,9/1/2009,4,1.59899997711182,,,,
5/4/2009,10/1/2009,4,1.50650000572205,,,,
5/4/2009,11/1/2009,4,1.505499958992,,,,
5/4/2009,12/1/2009,4,1.51800000667572,,,,
5/4/2009,2/1/2010,4,1.57099997997284,,,,
5/4/2009,3/1/2010,4,1.60199999809265,,,,
5/4/2009,4/1/2010,4,1.744500041008,,,,
5/4/2009,5/1/2010,4,1.75999999046326,,,,
5/4/2009,6/1/2010,4,1.76400005817413,,,,
5/4/2009,7/1/2010,4,1.76600003242493,,,,
5/4/2009,8/1/2010,4,1.76049995422363,,,,
5/4/2009,9/1/2010,4,1.75049996376038,,,,
5/4/2009,10/1/2010,4,1.65499997138977,,,,
5/4/2009,11/1/2010,4,1.65349996089935,,,,
5/4/2009,12/1/2010,4,1.66349995136261,,,,
5/4/2009,1/1/2011,4,1.68350005149841,,,,
5/4/2009,2/1/2011,4,1.71050000190735,,,,
5/4/2009,3/1/2011,4,1.74479997158051,,,,
5/4/2009,4/1/2011,4,1.87979996204376,,,,
5/4/2009,5/1/2011,4,1.89530003070831,,,,
5/4/2009,6/1/2011,4,1.89779996871948,,,,
5/4/2009,7/1/2011,4,1.89680004119873,,,,
5/4/2009,8/1/2011,4,1.89330005645752,,,,
5/4/2009,9/1/2011,4,1.88730001449585,,,,
5/4/2009,10/1/2011,4,1.78429996967316,,,,
5/4/2009,11/1/2011,4,1.77129995822907,,,,
5/4/2009,12/1/2011,4,1.77730000019074,,,,
5/4/2009,1/1/2012,4,1.78980004787445,,,,
5/4/2009,2/1/2012,4,1.80980002880096,,,,
5/4/2009,3/1/2012,4,1.82969999313355,,,,
5/4/2009,4/1/2012,4,1.957200050354,,,,
5/4/2009,5/1/2012,4,1.96969997882843,,,,
5/4/2009,6/1/2009,4,1.58599996566772,1.59150004386902,1.50349998474121,36225,
5/4/2009,1/1/2010,4,1.54299998283386,1.54299998283386,1.50600004196167,514,
5/5/2009,12/1/2015,1,76.5400009155273,,,,
5/5/2009,6/1/2016,1,77.2300033569336,,,,
5/5/2009,12/1/2016,1,77.9100036621094,,,,
5/5/2009,6/1/2017,1,78.5800018310547,,,,
5/5/2009,12/1/2017,1,79.25,,,,
5/5/2009,6/1/2009,1,53.8400001525879,54.8300018310547,53.5,234306,
5/5/2009,7/1/2009,1,55.439998626709,56.5,55.2000007629395,113294,
5/5/2009,8/1/2009,1,56.8400001525879,57.8400001525879,56.6500015258789,36181,
5/5/2009,9/1/2009,1,58.0400009155273,59,57.8199996948242,15367,
5/5/2009,10/1/2009,1,59.0099983215332,59.5,58.9000015258789,8700,
5/5/2009,12/1/2009,1,60.7799987792969,61.560001373291,60.5099983215332,22198,
5/5/2009,8/1/2009,3,1.49360001087189,,,,
5/5/2009,9/1/2009,3,1.52859997749329,,,,
5/5/2009,10/1/2009,3,1.56319999694824,,,,
5/5/2009,11/1/2009,3,1.59570002555847,,,,
5/5/2009,1/1/2010,3,1.65970003604889,,,,
5/5/2009,2/1/2010,3,1.68470001220703,,,,
5/5/2009,3/1/2010,3,1.70120000839233,,,,
5/5/2009,4/1/2010,3,1.70819997787476,,,,
5/5/2009,5/1/2010,3,1.72169995307922,,,,
5/5/2009,6/1/2010,3,1.74070000648499,,,,
5/5/2009,7/1/2010,3,1.76269996166229,,,,
5/5/2009,8/1/2010,3,1.78519999980927,,,,
5/5/2009,9/1/2010,3,1.80770003795624,,,,
5/5/2009,10/1/2010,3,1.82969999313355,,,,
5/5/2009,11/1/2010,3,1.84969997406006,,,,
5/5/2009,12/1/2010,3,1.8691999912262,,,,
5/5/2009,1/1/2011,3,1.88719999790192,,,,
5/5/2009,2/1/2011,3,1.89619994163513,,,,
5/5/2009,3/1/2011,3,1.89569997787476,,,,
5/5/2009,4/1/2011,3,1.88469994068146,,,,
5/5/2009,5/1/2011,3,1.87870001792908,,,,
5/5/2009,6/1/2011,3,1.88170003890991,,,,
5/5/2009,7/1/2011,3,1.90269994735718,,,,
5/5/2009,8/1/2011,3,1.92669999599457,,,,
5/5/2009,9/1/2011,3,1.95169997215271,,,,
5/5/2009,10/1/2011,3,1.9757000207901,,,,
5/5/2009,11/1/2011,3,1.99820005893707,,,,
5/5/2009,12/1/2011,3,2.01920008659363,,,,
5/5/2009,1/1/2012,3,2.03620004653931,,,,
5/5/2009,2/1/2012,3,2.05320000648499,,,,
5/5/2009,3/1/2012,3,2.06319999694824,,,,
5/5/2009,4/1/2012,3,2.05819988250732,,,,
5/5/2009,5/1/2012,3,2.05819988250732,,,,
5/5/2009,6/1/2009,3,1.42620003223419,1.43929994106293,1.40900003910065,38044,
5/5/2009,7/1/2009,3,1.45860004425049,1.47220003604889,1.44289994239807,10106,
5/5/2009,12/1/2009,3,1.6282000541687,1.64040005207062,1.6110999584198,4304,
5/5/2009,8/1/2009,4,1.58120000362396,,,,
5/5/2009,9/1/2009,4,1.58200001716614,,,,
5/5/2009,10/1/2009,4,1.49030005931854,,,,
5/5/2009,11/1/2009,4,1.48979997634888,,,,
5/5/2009,12/1/2009,4,1.50279998779297,,,,
5/5/2009,1/1/2010,4,1.52830004692078,,,,
5/5/2009,2/1/2010,4,1.55630004405975,,,,
5/5/2009,3/1/2010,4,1.58729994297028,,,,
5/5/2009,4/1/2010,4,1.72979998588562,,,,
5/5/2009,5/1/2010,4,1.74530005455017,,,,
5/5/2009,6/1/2010,4,1.74930000305176,,,,
5/5/2009,7/1/2010,4,1.75129997730255,,,,
5/5/2009,8/1/2010,4,1.74580001831055,,,,
5/5/2009,9/1/2010,4,1.73580002784729,,,,
5/5/2009,10/1/2010,4,1.64030003547668,,,,
5/5/2009,11/1/2010,4,1.63880002498627,,,,
5/5/2009,12/1/2010,4,1.64880001544952,,,,
5/5/2009,1/1/2011,4,1.66879999637604,,,,
5/5/2009,2/1/2011,4,1.69579994678497,,,,
5/5/2009,3/1/2011,4,1.73010003566742,,,,
5/5/2009,4/1/2011,4,1.86510002613068,,,,
5/5/2009,5/1/2011,4,1.88059997558594,,,,
5/5/2009,6/1/2011,4,1.8831000328064,,,,
5/5/2009,7/1/2011,4,1.88209998607636,,,,
5/5/2009,8/1/2011,4,1.87860000133514,,,,
5/5/2009,9/1/2011,4,1.87259995937347,,,,
5/5/2009,10/1/2011,4,1.76960003376007,,,,
5/5/2009,11/1/2011,4,1.75660002231598,,,,
5/5/2009,12/1/2011,4,1.76259994506836,,,,
5/5/2009,1/1/2012,4,1.77509999275208,,,,
5/5/2009,2/1/2012,4,1.79509997367859,,,,
5/5/2009,3/1/2012,4,1.81500005722046,,,,
5/5/2009,4/1/2012,4,1.94249999523163,,,,
5/5/2009,5/1/2012,4,1.95500004291534,,,,
5/5/2009,6/1/2009,4,1.57219994068146,1.60399997234344,1.56599998474121,42057,
5/5/2009,7/1/2009,4,1.57659995555878,1.60790002346039,1.57079994678497,14215,
5/5/2009,11/1/2009,1,59.939998626709,,,,
5/5/2009,1/1/2010,1,61.5,,,,
5/5/2009,2/1/2010,1,62.1800003051758,,,,
5/5/2009,3/1/2010,1,62.8499984741211,,,,
5/5/2009,4/1/2010,1,63.5,,,,
5/5/2009,5/1/2010,1,64.1399993896484,,,,
5/5/2009,6/1/2010,1,64.75,,,,
5/5/2009,7/1/2010,1,65.2699966430664,,,,
5/5/2009,8/1/2010,1,65.7600021362305,,,,
5/5/2009,9/1/2010,1,66.2200012207031,,,,
5/5/2009,10/1/2010,1,66.6699981689453,,,,
5/5/2009,11/1/2010,1,67.120002746582,,,,
5/5/2009,12/1/2010,1,67.5699996948242,,,,
5/5/2009,1/1/2011,1,67.9599990844727,,,,
5/5/2009,2/1/2011,1,68.3199996948242,,,,
5/5/2009,3/1/2011,1,68.6500015258789,,,,
5/5/2009,4/1/2011,1,68.9599990844727,,,,
5/5/2009,5/1/2011,1,69.2600021362305,,,,
5/5/2009,6/1/2011,1,69.5500030517578,,,,
5/5/2009,7/1/2011,1,69.8199996948242,,,,
5/5/2009,8/1/2011,1,70.0699996948242,,,,
5/5/2009,9/1/2011,1,70.3000030517578,,,,
5/5/2009,10/1/2011,1,70.5100021362305,,,,
5/5/2009,11/1/2011,1,70.6999969482422,,,,
5/5/2009,12/1/2011,1,70.879997253418,,,,
5/5/2009,1/1/2012,1,71.0500030517578,,,,
5/5/2009,2/1/2012,1,71.2099990844727,,,,
5/5/2009,3/1/2012,1,71.3499984741211,,,,
5/5/2009,4/1/2012,1,71.5,,,,
5/5/2009,5/1/2012,1,71.629997253418,,,,
5/5/2009,6/1/2012,1,71.75,,,,
5/5/2009,7/1/2012,1,71.8600006103516,,,,
5/5/2009,8/1/2012,1,71.9599990844727,,,,
5/5/2009,9/1/2012,1,72.0599975585938,,,,
5/5/2009,10/1/2012,1,72.1600036621094,,,,
5/5/2009,11/1/2012,1,72.2600021362305,,,,
5/5/2009,12/1/2012,1,72.370002746582,,,,
5/5/2009,1/1/2013,1,72.4899978637695,,,,
5/5/2009,2/1/2013,1,72.6100006103516,,,,
5/5/2009,3/1/2013,1,72.7300033569336,,,,
5/5/2009,4/1/2013,1,72.8399963378906,,,,
5/5/2009,5/1/2013,1,72.9499969482422,,,,
5/5/2009,6/1/2013,1,73.0599975585938,,,,
5/5/2009,7/1/2013,1,73.1699981689453,,,,
5/5/2009,8/1/2013,1,73.2799987792969,,,,
5/5/2009,9/1/2013,1,73.3899993896484,,,,
5/5/2009,10/1/2013,1,73.5,,,,
5/5/2009,11/1/2013,1,73.620002746582,,,,
5/5/2009,12/1/2013,1,73.7399978637695,,,,
5/5/2009,1/1/2014,1,73.8600006103516,,,,
5/5/2009,2/1/2014,1,73.9800033569336,,,,
5/5/2009,3/1/2014,1,74.0999984741211,,,,
5/5/2009,4/1/2014,1,74.2200012207031,,,,
5/5/2009,5/1/2014,1,74.3399963378906,,,,
5/5/2009,6/1/2014,1,74.4599990844727,,,,
5/5/2009,7/1/2014,1,74.5800018310547,,,,
5/5/2009,8/1/2014,1,74.6999969482422,,,,
5/5/2009,9/1/2014,1,74.8099975585938,,,,
5/5/2009,10/1/2014,1,74.9199981689453,,,,
5/5/2009,11/1/2014,1,75.0299987792969,,,,
5/5/2009,12/1/2014,1,75.1399993896484,,,,
5/5/2009,6/1/2015,1,75.8399963378906,,,,
5/6/2009,9/1/2009,1,59.8199996948242,,,,
5/6/2009,10/1/2009,1,60.7299995422363,,,,
5/6/2009,11/1/2009,1,61.6199989318848,,,,
5/6/2009,1/1/2010,1,63.1199989318848,,,,
5/6/2009,2/1/2010,1,63.7700004577637,,,,
5/6/2009,3/1/2010,1,64.3899993896484,,,,
5/6/2009,4/1/2010,1,64.9899978637695,,,,
5/6/2009,5/1/2010,1,65.5599975585938,,,,
5/6/2009,6/1/2010,1,66.120002746582,,,,
5/6/2009,7/1/2010,1,66.5999984741211,,,,
5/6/2009,8/1/2010,1,67.0599975585938,,,,
5/6/2009,9/1/2010,1,67.5,,,,
5/6/2009,10/1/2010,1,67.9300003051758,,,,
5/6/2009,11/1/2010,1,68.3499984741211,,,,
5/6/2009,12/1/2010,1,68.7699966430664,,,,
5/6/2009,1/1/2011,1,69.1399993896484,,,,
5/6/2009,2/1/2011,1,69.4800033569336,,,,
5/6/2009,3/1/2011,1,69.8000030517578,,,,
5/6/2009,4/1/2011,1,70.0999984741211,,,,
5/6/2009,5/1/2011,1,70.3899993896484,,,,
5/6/2009,6/1/2011,1,70.6600036621094,,,,
5/6/2009,7/1/2011,1,70.9100036621094,,,,
5/6/2009,8/1/2011,1,71.1500015258789,,,,
5/6/2009,9/1/2011,1,71.370002746582,,,,
5/6/2009,10/1/2011,1,71.5599975585937,,,,
5/6/2009,11/1/2011,1,71.7399978637695,,,,
5/6/2009,12/1/2011,1,71.9000015258789,,,,
5/6/2009,1/1/2012,1,72.0699996948242,,,,
5/6/2009,2/1/2012,1,72.2300033569336,,,,
5/6/2009,3/1/2012,1,72.370002746582,,,,
5/6/2009,4/1/2012,1,72.5199966430664,,,,
5/6/2009,5/1/2012,1,72.6500015258789,,,,
5/6/2009,6/1/2012,1,72.7600021362305,,,,
5/6/2009,7/1/2012,1,72.870002746582,,,,
5/6/2009,8/1/2012,1,72.9700012207031,,,,
5/6/2009,9/1/2012,1,73.0699996948242,,,,
5/6/2009,10/1/2012,1,73.1699981689453,,,,
5/6/2009,11/1/2012,1,73.2699966430664,,,,
5/6/2009,12/1/2012,1,73.379997253418,,,,
5/6/2009,1/1/2013,1,73.5,,,,
5/6/2009,2/1/2013,1,73.620002746582,,,,
5/6/2009,3/1/2013,1,73.7399978637695,,,,
5/6/2009,4/1/2013,1,73.8600006103516,,,,
5/6/2009,5/1/2013,1,73.9800033569336,,,,
5/6/2009,6/1/2013,1,74.0899963378906,,,,
5/6/2009,7/1/2013,1,74.1999969482422,,,,
5/6/2009,8/1/2013,1,74.3199996948242,,,,
5/6/2009,9/1/2013,1,74.4400024414063,,,,
5/6/2009,10/1/2013,1,74.5599975585938,,,,
5/6/2009,11/1/2013,1,74.6800003051758,,,,
5/6/2009,12/1/2013,1,74.8000030517578,,,,
5/6/2009,1/1/2014,1,74.9300003051758,,,,
5/6/2009,2/1/2014,1,75.0599975585938,,,,
5/6/2009,3/1/2014,1,75.1800003051758,,,,
5/6/2009,4/1/2014,1,75.3000030517578,,,,
5/6/2009,5/1/2014,1,75.4199981689453,,,,
5/6/2009,6/1/2014,1,75.5400009155273,,,,
5/6/2009,7/1/2014,1,75.6600036621094,,,,
5/6/2009,8/1/2014,1,75.7799987792969,,,,
5/6/2009,9/1/2014,1,75.9000015258789,,,,
5/6/2009,10/1/2014,1,76.0199966430664,,,,
5/6/2009,11/1/2014,1,76.1399993896484,,,,
5/6/2009,12/1/2014,1,76.25,,,,
5/6/2009,6/1/2015,1,76.9800033569336,,,,
5/6/2009,12/1/2015,1,77.6999969482422,,,,
5/6/2009,6/1/2016,1,78.3899993896484,,,,
5/6/2009,12/1/2016,1,79.0699996948242,,,,
5/6/2009,6/1/2017,1,79.7399978637695,,,,
5/6/2009,12/1/2017,1,80.4100036621094,,,,
5/6/2009,6/1/2009,1,56.3400001525879,56.4700012207031,53.5699996948242,334302,
5/6/2009,7/1/2009,1,57.5900001525879,57.6699981689453,55.0999984741211,171789,
5/6/2009,8/1/2009,1,58.7599983215332,58.8199996948242,56.4799995422363,60968,
5/6/2009,12/1/2009,1,62.4199981689453,62.4500007629395,60.5400009155273,27714,
5/6/2009,9/1/2009,3,1.57410001754761,,,,
5/6/2009,10/1/2009,3,1.60860002040863,,,,
5/6/2009,11/1/2009,3,1.64160001277924,,,,
5/6/2009,1/1/2010,3,1.70560002326965,,,,
5/6/2009,2/1/2010,3,1.73010003566742,,,,
5/6/2009,3/1/2010,3,1.74609994888306,,,,
5/6/2009,4/1/2010,3,1.7525999546051,,,,
5/6/2009,5/1/2010,3,1.76610004901886,,,,
5/6/2009,6/1/2010,3,1.78509998321533,,,,
5/6/2009,7/1/2010,3,1.80610001087189,,,,
5/6/2009,8/1/2010,3,1.82760000228882,,,,
5/6/2009,9/1/2010,3,1.84909999370575,,,,
5/6/2009,10/1/2010,3,1.8701000213623,,,,
5/6/2009,11/1/2010,3,1.88909995555878,,,,
5/6/2009,12/1/2010,3,1.90760004520416,,,,
5/6/2009,1/1/2011,3,1.92460000514984,,,,
5/6/2009,2/1/2011,3,1.93359994888306,,,,
5/6/2009,3/1/2011,3,1.93359994888306,,,,
5/6/2009,4/1/2011,3,1.92309999465942,,,,
5/6/2009,5/1/2011,3,1.91760003566742,,,,
5/6/2009,6/1/2011,3,1.92110002040863,,,,
5/6/2009,7/1/2011,3,1.94210004806519,,,,
5/6/2009,8/1/2011,3,1.96560001373291,,,,
5/6/2009,9/1/2011,3,1.99010002613068,,,,
5/6/2009,10/1/2011,3,2.01360011100769,,,,
5/6/2009,11/1/2011,3,2.03559994697571,,,,
5/6/2009,12/1/2011,3,2.0560998916626,,,,
5/6/2009,1/1/2012,3,2.07310009002686,,,,
5/6/2009,2/1/2012,3,2.09010004997253,,,,
5/6/2009,3/1/2012,3,2.10010004043579,,,,
5/6/2009,4/1/2012,3,2.09509992599487,,,,
5/6/2009,5/1/2012,3,2.09509992599487,,,,
5/6/2009,6/1/2009,3,1.47130000591278,1.47290003299713,1.41600000858307,40077,
5/6/2009,7/1/2009,3,1.50370001792908,1.50450003147125,1.45000004768372,14635,
5/6/2009,8/1/2009,3,1.53910005092621,1.54019999504089,1.4864000082016,6982,
5/6/2009,12/1/2009,3,1.67410004138947,1.67499995231628,1.62489998340607,6864,
5/6/2009,8/1/2009,4,1.6327999830246,,,,
5/6/2009,9/1/2009,4,1.63150000572205,,,,
5/6/2009,10/1/2009,4,1.53750002384186,,,,
5/6/2009,11/1/2009,4,1.53610002994537,,,,
5/6/2009,12/1/2009,4,1.54960000514984,,,,
5/6/2009,1/1/2010,4,1.57459998130798,,,,
5/6/2009,2/1/2010,4,1.60210001468658,,,,
5/6/2009,3/1/2010,4,1.63259994983673,,,,
5/6/2009,4/1/2010,4,1.7746000289917,,,,
5/6/2009,5/1/2010,4,1.78960001468658,,,,
5/6/2009,6/1/2010,4,1.7930999994278,,,,
5/6/2009,7/1/2010,4,1.79460000991821,,,,
5/6/2009,8/1/2010,4,1.78859996795654,,,,
5/6/2009,9/1/2010,4,1.77810001373291,,,,
5/6/2009,10/1/2010,4,1.68210005760193,,,,
5/6/2009,11/1/2010,4,1.68009996414185,,,,
5/6/2009,12/1/2010,4,1.68959999084473,,,,
5/6/2009,1/1/2011,4,1.70959997177124,,,,
5/6/2009,2/1/2011,4,1.73660004138947,,,,
5/6/2009,3/1/2011,4,1.77090001106262,,,,
5/6/2009,4/1/2011,4,1.90590000152588,,,,
5/6/2009,5/1/2011,4,1.92139995098114,,,,
5/6/2009,6/1/2011,4,1.9239000082016,,,,
5/6/2009,7/1/2011,4,1.92289996147156,,,,
5/6/2009,8/1/2011,4,1.91939997673035,,,,
5/6/2009,9/1/2011,4,1.91340005397797,,,,
5/6/2009,10/1/2011,4,1.81040000915527,,,,
5/6/2009,11/1/2011,4,1.79739999771118,,,,
5/6/2009,12/1/2011,4,1.80340003967285,,,,
5/6/2009,1/1/2012,4,1.81589996814728,,,,
5/6/2009,2/1/2012,4,1.83589994907379,,,,
5/6/2009,3/1/2012,4,1.85580003261566,,,,
5/6/2009,4/1/2012,4,1.98329997062683,,,,
5/6/2009,5/1/2012,4,1.99580001831055,,,,
5/6/2009,6/1/2009,4,1.62800002098084,1.63709998130798,1.57550001144409,46725,
5/6/2009,7/1/2009,4,1.6298999786377,1.63450002670288,1.58050000667572,21968,
5/7/2009,10/1/2009,1,60.8600006103516,,,,
5/7/2009,11/1/2009,1,61.7400016784668,,,,
5/7/2009,1/1/2010,1,63.2000007629395,,,,
5/7/2009,2/1/2010,1,63.8199996948242,,,,
5/7/2009,3/1/2010,1,64.4199981689453,,,,
5/7/2009,4/1/2010,1,65,,,,
5/7/2009,5/1/2010,1,65.5699996948242,,,,
5/7/2009,6/1/2010,1,66.129997253418,,,,
5/7/2009,7/1/2010,1,66.620002746582,,,,
5/7/2009,8/1/2010,1,67.0999984741211,,,,
5/7/2009,9/1/2010,1,67.5599975585938,,,,
5/7/2009,10/1/2010,1,68.0100021362305,,,,
5/7/2009,11/1/2010,1,68.4499969482422,,,,
5/7/2009,12/1/2010,1,68.9000015258789,,,,
5/7/2009,1/1/2011,1,69.2600021362305,,,,
5/7/2009,2/1/2011,1,69.5899963378906,,,,
5/7/2009,3/1/2011,1,69.9100036621094,,,,
5/7/2009,4/1/2011,1,70.1999969482422,,,,
5/7/2009,5/1/2011,1,70.4800033569336,,,,
5/7/2009,6/1/2011,1,70.7399978637695,,,,
5/7/2009,7/1/2011,1,70.9800033569336,,,,
5/7/2009,8/1/2011,1,71.2099990844727,,,,
5/7/2009,9/1/2011,1,71.4199981689453,,,,
5/7/2009,10/1/2011,1,71.6100006103516,,,,
5/7/2009,11/1/2011,1,71.7799987792969,,,,
5/7/2009,12/1/2011,1,71.9400024414063,,,,
5/7/2009,1/1/2012,1,72.0999984741211,,,,
5/7/2009,2/1/2012,1,72.25,,,,
5/7/2009,3/1/2012,1,72.379997253418,,,,
5/7/2009,4/1/2012,1,72.5100021362305,,,,
5/7/2009,5/1/2012,1,72.620002746582,,,,
5/7/2009,6/1/2012,1,72.7099990844727,,,,
5/7/2009,7/1/2012,1,72.8000030517578,,,,
5/7/2009,8/1/2012,1,72.879997253418,,,,
5/7/2009,9/1/2012,1,72.9599990844727,,,,
5/7/2009,10/1/2012,1,73.0500030517578,,,,
5/7/2009,11/1/2012,1,73.1399993896484,,,,
5/7/2009,12/1/2012,1,73.2399978637695,,,,
5/7/2009,1/1/2013,1,73.3600006103516,,,,
5/7/2009,2/1/2013,1,73.4800033569336,,,,
5/7/2009,3/1/2013,1,73.5999984741211,,,,
5/7/2009,4/1/2013,1,73.7099990844727,,,,
5/7/2009,5/1/2013,1,73.8199996948242,,,,
5/7/2009,6/1/2013,1,73.9300003051758,,,,
5/7/2009,7/1/2013,1,74.0400009155273,,,,
5/7/2009,8/1/2013,1,74.1500015258789,,,,
5/7/2009,9/1/2013,1,74.2600021362305,,,,
5/7/2009,10/1/2013,1,74.379997253418,,,,
5/7/2009,11/1/2013,1,74.5,,,,
5/7/2009,12/1/2013,1,74.620002746582,,,,
5/7/2009,1/1/2014,1,74.75,,,,
5/7/2009,2/1/2014,1,74.870002746582,,,,
5/7/2009,3/1/2014,1,74.9899978637695,,,,
5/7/2009,4/1/2014,1,75.1100006103516,,,,
5/7/2009,5/1/2014,1,75.2300033569336,,,,
5/7/2009,6/1/2014,1,75.3499984741211,,,,
5/7/2009,7/1/2014,1,75.4700012207031,,,,
5/7/2009,8/1/2014,1,75.5899963378906,,,,
5/7/2009,9/1/2014,1,75.7099990844727,,,,
5/7/2009,10/1/2014,1,75.8300018310547,,,,
5/7/2009,11/1/2014,1,75.9400024414063,,,,
5/7/2009,12/1/2014,1,76.0500030517578,,,,
5/7/2009,6/1/2015,1,76.75,,,,
5/7/2009,12/1/2015,1,77.4499969482422,,,,
5/7/2009,6/1/2016,1,78.1399993896484,,,,
5/7/2009,12/1/2016,1,78.8199996948242,,,,
5/7/2009,6/1/2017,1,79.4899978637695,,,,
5/7/2009,12/1/2017,1,80.1600036621094,,,,
5/7/2009,6/1/2009,1,56.7099990844727,58.5699996948242,55.4599990844727,377826,
5/7/2009,7/1/2009,1,58.0200004577637,59.6500015258789,56.75,176581,
5/7/2009,8/1/2009,1,59.0299987792969,60.5200004577637,57.7999992370606,55780,
5/7/2009,9/1/2009,1,59.9799995422363,61.5,58.7999992370605,27231,
5/7/2009,12/1/2009,1,62.5200004577637,63.7999992370605,61.4000015258789,37079,
5/7/2009,7/1/2009,3,1.51460003852844,,,,
5/7/2009,8/1/2009,3,1.54779994487762,,,,
5/7/2009,9/1/2009,3,1.58200001716614,,,,
5/7/2009,10/1/2009,3,1.61600005626678,,,,
5/7/2009,11/1/2009,3,1.64849996566772,,,,
5/7/2009,12/1/2009,3,1.68099999427795,,,,
5/7/2009,1/1/2010,3,1.71200001239777,,,,
5/7/2009,2/1/2010,3,1.73599994182587,,,,
5/7/2009,3/1/2010,3,1.75150001049042,,,,
5/7/2009,4/1/2010,3,1.75699996948242,,,,
5/7/2009,5/1/2010,3,1.76950001716614,,,,
5/7/2009,6/1/2010,3,1.78750002384186,,,,
5/7/2009,7/1/2010,3,1.80750000476837,,,,
5/7/2009,8/1/2010,3,1.82850003242493,,,,
5/7/2009,9/1/2010,3,1.84949994087219,,,,
5/7/2009,10/1/2010,3,1.87000000476837,,,,
5/7/2009,11/1/2010,3,1.88849997520447,,,,
5/7/2009,12/1/2010,3,1.90649998188019,,,,
5/7/2009,1/1/2011,3,1.92349994182587,,,,
5/7/2009,2/1/2011,3,1.93250000476837,,,,
5/7/2009,3/1/2011,3,1.93250000476837,,,,
5/7/2009,4/1/2011,3,1.92149996757507,,,,
5/7/2009,5/1/2011,3,1.91499996185303,,,,
5/7/2009,6/1/2011,3,1.91750001907349,,,,
5/7/2009,7/1/2011,3,1.93850004673004,,,,
5/7/2009,8/1/2011,3,1.96200001239777,,,,
5/7/2009,9/1/2011,3,1.98650002479553,,,,
5/7/2009,10/1/2011,3,2.00999999046326,,,,
5/7/2009,11/1/2011,3,2.03200006484985,,,,
5/7/2009,12/1/2011,3,2.05250000953674,,,,
5/7/2009,1/1/2012,3,2.06949996948242,,,,
5/7/2009,2/1/2012,3,2.0864999294281,,,,
5/7/2009,3/1/2012,3,2.09649991989136,,,,
5/7/2009,4/1/2012,3,2.09150004386902,,,,
5/7/2009,5/1/2012,3,2.09150004386902,,,,
5/7/2009,6/1/2009,3,1.48520004749298,1.53269994258881,1.45550000667572,47445,
5/7/2009,11/1/2009,4,1.54750001430511,,,,
5/7/2009,1/1/2010,4,1.58319997787476,,,,
5/7/2009,2/1/2010,4,1.60969996452332,,,,
5/7/2009,3/1/2010,4,1.63970005512238,,,,
5/7/2009,4/1/2010,4,1.78120005130768,,,,
5/7/2009,5/1/2010,4,1.7956999540329,,,,
5/7/2009,6/1/2010,4,1.79869997501373,,,,
5/7/2009,7/1/2010,4,1.7992000579834,,,,
5/7/2009,8/1/2010,4,1.79219996929169,,,,
5/7/2009,9/1/2010,4,1.78069996833801,,,,
5/7/2009,10/1/2010,4,1.68369996547699,,,,
5/7/2009,11/1/2010,4,1.68069994449615,,,,
5/7/2009,12/1/2010,4,1.68920004367828,,,,
5/7/2009,1/1/2011,4,1.70770001411438,,,,
5/7/2009,2/1/2011,4,1.7331999540329,,,,
5/7/2009,3/1/2011,4,1.76569998264313,,,,
5/7/2009,4/1/2011,4,1.89919996261597,,,,
5/7/2009,5/1/2011,4,1.9132000207901,,,,
5/7/2009,6/1/2011,4,1.91419994831085,,,,
5/7/2009,7/1/2011,4,1.91170001029968,,,,
5/7/2009,8/1/2011,4,1.90670001506805,,,,
5/7/2009,9/1/2011,4,1.89970004558563,,,,
5/7/2009,10/1/2011,4,1.7956999540329,,,,
5/7/2009,11/1/2011,4,1.78170001506805,,,,
5/7/2009,12/1/2011,4,1.78670001029968,,,,
5/7/2009,1/1/2012,4,1.7992000579834,,,,
5/7/2009,2/1/2012,4,1.81920003890991,,,,
5/7/2009,3/1/2012,4,1.83910000324249,,,,
5/7/2009,4/1/2012,4,1.96659994125366,,,,
5/7/2009,5/1/2012,4,1.97909998893738,,,,
5/7/2009,6/1/2009,4,1.66550004482269,1.70959997177124,1.62399995326996,55031,
5/7/2009,7/1/2009,4,1.65750002861023,1.69690001010895,1.61930000782013,29473,
5/7/2009,8/1/2009,4,1.65639996528626,1.69200003147125,1.61860001087189,10461,
5/7/2009,9/1/2009,4,1.65289998054504,1.68659996986389,1.61300003528595,8700,
5/7/2009,10/1/2009,4,1.55229997634888,1.58440005779266,1.52199995517731,3798,
5/7/2009,12/1/2009,4,1.55920004844666,1.59150004386902,1.53400003910065,2465,
5/8/2009,8/1/2009,1,60.6199989318848,,,,
5/8/2009,9/1/2009,1,61.4500007629395,,,,
5/8/2009,10/1/2009,1,62.2299995422363,,,,
5/8/2009,11/1/2009,1,63.0099983215332,,,,
5/8/2009,12/1/2009,1,63.689998626709,,,,
5/8/2009,1/1/2010,1,64.3000030517578,,,,
5/8/2009,2/1/2010,1,64.8600006103516,,,,
5/8/2009,3/1/2010,1,65.4100036621094,,,,
5/8/2009,4/1/2010,1,65.9499969482422,,,,
5/8/2009,5/1/2010,1,66.4899978637695,,,,
5/8/2009,6/1/2010,1,67.0100021362305,,,,
5/8/2009,7/1/2010,1,67.4599990844727,,,,
5/8/2009,8/1/2010,1,67.870002746582,,,,
5/8/2009,9/1/2010,1,68.2799987792969,,,,
5/8/2009,10/1/2010,1,68.6900024414063,,,,
5/8/2009,11/1/2010,1,69.0999984741211,,,,
5/8/2009,12/1/2010,1,69.5100021362305,,,,
5/8/2009,1/1/2011,1,69.8499984741211,,,,
5/8/2009,2/1/2011,1,70.1600036621094,,,,
5/8/2009,3/1/2011,1,70.4599990844727,,,,
5/8/2009,4/1/2011,1,70.7399978637695,,,,
5/8/2009,5/1/2011,1,71.0100021362305,,,,
5/8/2009,6/1/2011,1,71.2600021362305,,,,
5/8/2009,7/1/2011,1,71.4899978637695,,,,
5/8/2009,8/1/2011,1,71.7099990844727,,,,
5/8/2009,9/1/2011,1,71.9100036621094,,,,
5/8/2009,10/1/2011,1,72.0899963378906,,,,
5/8/2009,11/1/2011,1,72.25,,,,
5/8/2009,12/1/2011,1,72.4100036621094,,,,
5/8/2009,1/1/2012,1,72.5699996948242,,,,
5/8/2009,2/1/2012,1,72.7300033569336,,,,
5/8/2009,3/1/2012,1,72.870002746582,,,,
5/8/2009,4/1/2012,1,73.0100021362305,,,,
5/8/2009,5/1/2012,1,73.129997253418,,,,
5/8/2009,6/1/2012,1,73.2300033569336,,,,
5/8/2009,7/1/2012,1,73.3300018310547,,,,
5/8/2009,8/1/2012,1,73.4199981689453,,,,
5/8/2009,9/1/2012,1,73.5100021362305,,,,
5/8/2009,10/1/2012,1,73.6100006103516,,,,
5/8/2009,11/1/2012,1,73.7099990844727,,,,
5/8/2009,12/1/2012,1,73.8099975585938,,,,
5/8/2009,1/1/2013,1,73.9300003051758,,,,
5/8/2009,2/1/2013,1,74.0500030517578,,,,
5/8/2009,3/1/2013,1,74.1699981689453,,,,
5/8/2009,4/1/2013,1,74.2900009155273,,,,
5/8/2009,5/1/2013,1,74.4100036621094,,,,
5/8/2009,6/1/2013,1,74.5299987792969,,,,
5/8/2009,7/1/2013,1,74.6500015258789,,,,
5/8/2009,8/1/2013,1,74.7699966430664,,,,
5/8/2009,9/1/2013,1,74.8899993896484,,,,
5/8/2009,10/1/2013,1,75.0100021362305,,,,
5/8/2009,11/1/2013,1,75.129997253418,,,,
5/8/2009,12/1/2013,1,75.25,,,,
5/8/2009,1/1/2014,1,75.379997253418,,,,
5/8/2009,2/1/2014,1,75.5,,,,
5/8/2009,3/1/2014,1,75.620002746582,,,,
5/8/2009,4/1/2014,1,75.7399978637695,,,,
5/8/2009,5/1/2014,1,75.8600006103516,,,,
5/8/2009,6/1/2014,1,75.9800033569336,,,,
5/8/2009,7/1/2014,1,76.0999984741211,,,,
5/8/2009,8/1/2014,1,76.2200012207031,,,,
5/8/2009,9/1/2014,1,76.3399963378906,,,,
5/8/2009,10/1/2014,1,76.4499969482422,,,,
5/8/2009,11/1/2014,1,76.5599975585937,,,,
5/8/2009,12/1/2014,1,76.6699981689453,,,,
5/8/2009,6/1/2015,1,77.370002746582,,,,
5/8/2009,12/1/2015,1,78.0699996948242,,,,
5/8/2009,6/1/2016,1,78.7600021362305,,,,
5/8/2009,12/1/2016,1,79.4400024414063,,,,
5/8/2009,6/1/2017,1,80.1100006103516,,,,
5/8/2009,12/1/2017,1,80.7799987792969,,,,
5/8/2009,6/1/2009,1,58.6300010681152,58.75,56.1500015258789,291819,
5/8/2009,7/1/2009,1,59.7400016784668,59.8499984741211,57.3899993896484,148918,
5/8/2009,8/1/2009,3,1.5793000459671,,,,
5/8/2009,9/1/2009,3,1.61409997940063,,,,
5/8/2009,10/1/2009,3,1.64859998226166,,,,
5/8/2009,11/1/2009,3,1.68060004711151,,,,
5/8/2009,12/1/2009,3,1.71259999275208,,,,
5/8/2009,1/1/2010,3,1.74259996414185,,,,
5/8/2009,2/1/2010,3,1.76559996604919,,,,
5/8/2009,3/1/2010,3,1.7800999879837,,,,
5/8/2009,4/1/2010,3,1.78460001945496,,,,
5/8/2009,5/1/2010,3,1.79560005664825,,,,
5/8/2009,6/1/2010,3,1.81159996986389,,,,
5/8/2009,7/1/2010,3,1.83060002326965,,,,
5/8/2009,8/1/2010,3,1.85060000419617,,,,
5/8/2009,9/1/2010,3,1.87059998512268,,,,
5/8/2009,10/1/2010,3,1.89010000228882,,,,
5/8/2009,11/1/2010,3,1.90810000896454,,,,
5/8/2009,12/1/2010,3,1.92560005187988,,,,
5/8/2009,1/1/2011,3,1.94260001182556,,,,
5/8/2009,2/1/2011,3,1.95060002803803,,,,
5/8/2009,3/1/2011,3,1.94959998130798,,,,
5/8/2009,4/1/2011,3,1.93760001659393,,,,
5/8/2009,5/1/2011,3,1.93060004711151,,,,
5/8/2009,6/1/2011,3,1.93309998512268,,,,
5/8/2009,7/1/2011,3,1.95410001277924,,,,
5/8/2009,8/1/2011,3,1.97759997844696,,,,
5/8/2009,9/1/2011,3,2.00209999084473,,,,
5/8/2009,10/1/2011,3,2.02559995651245,,,,
5/8/2009,11/1/2011,3,2.04760003089905,,,,
5/8/2009,12/1/2011,3,2.06809997558594,,,,
5/8/2009,1/1/2012,3,2.08509993553162,,,,
5/8/2009,2/1/2012,3,2.10209989547729,,,,
5/8/2009,3/1/2012,3,2.11209988594055,,,,
5/8/2009,4/1/2012,3,2.10710000991821,,,,
5/8/2009,5/1/2012,3,2.10710000991821,,,,
5/8/2009,6/1/2009,3,1.51839995384216,1.52499997615814,1.46829998493195,39632,
5/8/2009,7/1/2009,3,1.5463000535965,1.55280005931854,1.46899998188019,17438,
5/8/2009,9/1/2009,4,1.68350005149841,,,,
5/8/2009,10/1/2009,4,1.58179998397827,,,,
5/8/2009,11/1/2009,4,1.57729995250702,,,,
5/8/2009,12/1/2009,4,1.58879995346069,,,,
5/8/2009,1/1/2010,4,1.61230003833771,,,,
5/8/2009,2/1/2010,4,1.6382999420166,,,,
5/8/2009,3/1/2010,4,1.667799949646,,,,
5/8/2009,4/1/2010,4,1.8092999458313,,,,
5/8/2009,5/1/2010,4,1.82379996776581,,,,
5/8/2009,6/1/2010,4,1.82679998874664,,,,
5/8/2009,7/1/2010,4,1.82729995250702,,,,
5/8/2009,8/1/2010,4,1.8202999830246,,,,
5/8/2009,9/1/2010,4,1.80879998207092,,,,
5/8/2009,10/1/2010,4,1.7117999792099,,,,
5/8/2009,11/1/2010,4,1.70879995822907,,,,
5/8/2009,12/1/2010,4,1.71730005741119,,,,
5/8/2009,1/1/2011,4,1.73580002784729,,,,
5/8/2009,2/1/2011,4,1.76129996776581,,,,
5/8/2009,3/1/2011,4,1.79379999637604,,,,
5/8/2009,4/1/2011,4,1.92729997634888,,,,
5/8/2009,5/1/2011,4,1.94130003452301,,,,
5/8/2009,6/1/2011,4,1.94229996204376,,,,
5/8/2009,7/1/2011,4,1.93980002403259,,,,
5/8/2009,8/1/2011,4,1.93480002880096,,,,
5/8/2009,9/1/2011,4,1.92780005931854,,,,
5/8/2009,10/1/2011,4,1.82379996776581,,,,
5/8/2009,11/1/2011,4,1.80980002880096,,,,
5/8/2009,12/1/2011,4,1.81480002403259,,,,
5/8/2009,1/1/2012,4,1.82729995250702,,,,
5/8/2009,2/1/2012,4,1.84730005264282,,,,
5/8/2009,3/1/2012,4,1.8672000169754,,,,
5/8/2009,4/1/2012,4,1.99469995498657,,,,
5/8/2009,5/1/2012,4,2.00720000267029,,,,
5/8/2009,6/1/2009,4,1.70550000667572,1.70949995517731,1.66100001335144,38338,
5/8/2009,7/1/2009,4,1.69270002841949,1.6952999830246,1.62000000476837,16645,
5/8/2009,8/1/2009,4,1.68840003013611,1.69169998168945,1.65439999103546,5653,
5/11/2009,6/1/2009,1,58.5,,,,
5/11/2009,7/1/2009,1,59.4099998474121,,,,
5/11/2009,8/1/2009,1,60.2299995422363,,,,
5/11/2009,9/1/2009,1,61.0800018310547,,,,
5/11/2009,10/1/2009,1,61.9099998474121,,,,
5/11/2009,11/1/2009,1,62.7299995422363,,,,
5/11/2009,12/1/2009,1,63.4500007629395,,,,
5/11/2009,1/1/2010,1,64.0699996948242,,,,
5/11/2009,2/1/2010,1,64.6500015258789,,,,
5/11/2009,3/1/2010,1,65.2099990844727,,,,
5/11/2009,4/1/2010,1,65.7600021362305,,,,
5/11/2009,5/1/2010,1,66.3000030517578,,,,
5/11/2009,6/1/2010,1,66.8300018310547,,,,
5/11/2009,7/1/2010,1,67.2900009155273,,,,
5/11/2009,8/1/2010,1,67.6999969482422,,,,
5/11/2009,9/1/2010,1,68.1100006103516,,,,
5/11/2009,10/1/2010,1,68.5199966430664,,,,
5/11/2009,11/1/2010,1,68.9300003051758,,,,
5/11/2009,12/1/2010,1,69.3399963378906,,,,
5/11/2009,1/1/2011,1,69.6900024414063,,,,
5/11/2009,2/1/2011,1,70.0100021362305,,,,
5/11/2009,3/1/2011,1,70.3099975585937,,,,
5/11/2009,4/1/2011,1,70.5999984741211,,,,
5/11/2009,5/1/2011,1,70.870002746582,,,,
5/11/2009,6/1/2011,1,71.129997253418,,,,
5/11/2009,7/1/2011,1,71.370002746582,,,,
5/11/2009,8/1/2011,1,71.5899963378906,,,,
5/11/2009,9/1/2011,1,71.8000030517578,,,,
5/11/2009,10/1/2011,1,71.9899978637695,,,,
5/11/2009,11/1/2011,1,72.1699981689453,,,,
5/11/2009,12/1/2011,1,72.3399963378906,,,,
5/11/2009,1/1/2012,1,72.5100021362305,,,,
5/11/2009,2/1/2012,1,72.6699981689453,,,,
5/11/2009,3/1/2012,1,72.8199996948242,,,,
5/11/2009,4/1/2012,1,72.9700012207031,,,,
5/11/2009,5/1/2012,1,73.0999984741211,,,,
5/11/2009,6/1/2012,1,73.2099990844727,,,,
5/11/2009,7/1/2012,1,73.3199996948242,,,,
5/11/2009,8/1/2012,1,73.4199981689453,,,,
5/11/2009,9/1/2012,1,73.5199966430664,,,,
5/11/2009,10/1/2012,1,73.620002746582,,,,
5/11/2009,11/1/2012,1,73.7300033569336,,,,
5/11/2009,12/1/2012,1,73.8399963378906,,,,
5/11/2009,1/1/2013,1,73.9800033569336,,,,
5/11/2009,2/1/2013,1,74.120002746582,,,,
5/11/2009,3/1/2013,1,74.25,,,,
5/11/2009,4/1/2013,1,74.379997253418,,,,
5/11/2009,5/1/2013,1,74.5100021362305,,,,
5/11/2009,6/1/2013,1,74.6399993896484,,,,
5/11/2009,7/1/2013,1,74.7699966430664,,,,
5/11/2009,8/1/2013,1,74.9000015258789,,,,
5/11/2009,9/1/2013,1,75.0299987792969,,,,
5/11/2009,10/1/2013,1,75.1600036621094,,,,
5/11/2009,11/1/2013,1,75.2900009155273,,,,
5/11/2009,12/1/2013,1,75.4199981689453,,,,
5/11/2009,1/1/2014,1,75.5599975585938,,,,
5/11/2009,2/1/2014,1,75.6900024414063,,,,
5/11/2009,3/1/2014,1,75.8199996948242,,,,
5/11/2009,4/1/2014,1,75.9499969482422,,,,
5/11/2009,5/1/2014,1,76.0800018310547,,,,
5/11/2009,6/1/2014,1,76.2099990844727,,,,
5/11/2009,7/1/2014,1,76.3399963378906,,,,
5/11/2009,8/1/2014,1,76.4700012207031,,,,
5/11/2009,9/1/2014,1,76.5999984741211,,,,
5/11/2009,10/1/2014,1,76.7300033569336,,,,
5/11/2009,11/1/2014,1,76.8499984741211,,,,
5/11/2009,12/1/2014,1,76.9700012207031,,,,
5/11/2009,6/1/2015,1,77.7399978637695,,,,
5/11/2009,12/1/2015,1,78.5,,,,
5/11/2009,6/1/2016,1,79.2200012207031,,,,
5/11/2009,12/1/2016,1,79.9300003051758,,,,
5/11/2009,6/1/2017,1,80.629997253418,,,,
5/11/2009,12/1/2017,1,81.3300018310547,,,,
5/11/2009,6/1/2009,3,1.50090003013611,,,,
5/11/2009,8/1/2009,3,1.55920004844666,,,,
5/11/2009,9/1/2009,3,1.59430003166199,,,,
5/11/2009,10/1/2009,3,1.62880003452301,,,,
5/11/2009,11/1/2009,3,1.66079998016357,,,,
5/11/2009,1/1/2010,3,1.7228000164032,,,,
5/11/2009,2/1/2010,3,1.74530005455017,,,,
5/11/2009,3/1/2010,3,1.75979995727539,,,,
5/11/2009,4/1/2010,3,1.76429998874664,,,,
5/11/2009,5/1/2010,3,1.7742999792099,,,,
5/11/2009,6/1/2010,3,1.78929996490479,,,,
5/11/2009,7/1/2010,3,1.80879998207092,,,,
5/11/2009,8/1/2010,3,1.8293000459671,,,,
5/11/2009,9/1/2010,3,1.84979999065399,,,,
5/11/2009,10/1/2010,3,1.86979997158051,,,,
5/11/2009,11/1/2010,3,1.88880002498627,,,,
5/11/2009,12/1/2010,3,1.90680003166199,,,,
5/11/2009,1/1/2011,3,1.92379999160767,,,,
5/11/2009,2/1/2011,3,1.93180000782013,,,,
5/11/2009,3/1/2011,3,1.93079996109009,,,,
5/11/2009,4/1/2011,3,1.91879999637604,,,,
5/11/2009,5/1/2011,3,1.91180002689362,,,,
5/11/2009,6/1/2011,3,1.91429996490479,,,,
5/11/2009,7/1/2011,3,1.93529999256134,,,,
5/11/2009,8/1/2011,3,1.95879995822907,,,,
5/11/2009,9/1/2011,3,1.98329997062683,,,,
5/11/2009,10/1/2011,3,2.00679993629456,,,,
5/11/2009,11/1/2011,3,2.02880001068115,,,,
5/11/2009,12/1/2011,3,2.04929995536804,,,,
5/11/2009,1/1/2012,3,2.06629991531372,,,,
5/11/2009,2/1/2012,3,2.08330011367798,,,,
5/11/2009,3/1/2012,3,2.09330010414124,,,,
5/11/2009,4/1/2012,3,2.08829998970032,,,,
5/11/2009,5/1/2012,3,2.08829998970032,,,,
5/11/2009,7/1/2009,3,1.52680003643036,1.56299996376038,1.50380003452301,13434,
5/11/2009,12/1/2009,3,1.69229996204376,1.70809996128082,1.67610001564026,4808,
5/11/2009,8/1/2009,4,1.66509997844696,,,,
5/11/2009,9/1/2009,4,1.66110002994537,,,,
5/11/2009,10/1/2009,4,1.56110000610352,,,,
5/11/2009,11/1/2009,4,1.55710005760193,,,,
5/11/2009,12/1/2009,4,1.5686000585556,,,,
5/11/2009,1/1/2010,4,1.59159994125366,,,,
5/11/2009,2/1/2010,4,1.61710000038147,,,,
5/11/2009,3/1/2010,4,1.64610004425049,,,,
5/11/2009,4/1/2010,4,1.78709995746613,,,,
5/11/2009,5/1/2010,4,1.80110001564026,,,,
5/11/2009,6/1/2010,4,1.80359995365143,,,,
5/11/2009,7/1/2010,4,1.80359995365143,,,,
5/11/2009,8/1/2010,4,1.79610002040863,,,,
5/11/2009,9/1/2010,4,1.78410005569458,,,,
5/11/2009,10/1/2010,4,1.68659996986389,,,,
5/11/2009,11/1/2010,4,1.68309998512268,,,,
5/11/2009,12/1/2010,4,1.69110000133514,,,,
5/11/2009,1/1/2011,4,1.70959997177124,,,,
5/11/2009,2/1/2011,4,1.73510003089905,,,,
5/11/2009,3/1/2011,4,1.76760005950928,,,,
5/11/2009,4/1/2011,4,1.90110003948212,,,,
5/11/2009,5/1/2011,4,1.91509997844696,,,,
5/11/2009,6/1/2011,4,1.916100025177,,,,
5/11/2009,7/1/2011,4,1.91359996795654,,,,
5/11/2009,8/1/2011,4,1.90859997272491,,,,
5/11/2009,9/1/2011,4,1.90160000324249,,,,
5/11/2009,10/1/2011,4,1.79760003089905,,,,
5/11/2009,11/1/2011,4,1.78359997272491,,,,
5/11/2009,12/1/2011,4,1.78859996795654,,,,
5/11/2009,1/1/2012,4,1.80110001564026,,,,
5/11/2009,2/1/2012,4,1.82109999656677,,,,
5/11/2009,3/1/2012,4,1.84099996089935,,,,
5/11/2009,4/1/2012,4,1.96850001811981,,,,
5/11/2009,5/1/2012,4,1.98099994659424,,,,
5/11/2009,6/1/2009,4,1.68019998073578,1.70949995517731,1.63650000095367,40632,
5/11/2009,7/1/2009,4,1.66939997673035,1.69889998435974,1.62999999523163,21789,
5/12/2009,8/1/2009,1,60.5900001525879,,,,
5/12/2009,9/1/2009,1,61.4500007629395,,,,
5/12/2009,10/1/2009,1,62.2400016784668,,,,
5/12/2009,11/1/2009,1,63.0200004577637,,,,
5/12/2009,12/1/2009,1,63.7000007629395,,,,
5/12/2009,1/1/2010,1,64.3199996948242,,,,
5/12/2009,2/1/2010,1,64.9100036621094,,,,
5/12/2009,3/1/2010,1,65.4800033569336,,,,
5/12/2009,4/1/2010,1,66.0400009155273,,,,
5/12/2009,5/1/2010,1,66.5899963378906,,,,
5/12/2009,6/1/2010,1,67.1100006103516,,,,
5/12/2009,7/1/2010,1,67.5400009155274,,,,
5/12/2009,8/1/2010,1,67.9400024414062,,,,
5/12/2009,9/1/2010,1,68.3399963378906,,,,
5/12/2009,10/1/2010,1,68.7300033569336,,,,
5/12/2009,11/1/2010,1,69.120002746582,,,,
5/12/2009,12/1/2010,1,69.5100021362305,,,,
5/12/2009,1/1/2011,1,69.8600006103516,,,,
5/12/2009,2/1/2011,1,70.1800003051758,,,,
5/12/2009,3/1/2011,1,70.4800033569336,,,,
5/12/2009,4/1/2011,1,70.7600021362305,,,,
5/12/2009,5/1/2011,1,71.0299987792969,,,,
5/12/2009,6/1/2011,1,71.2799987792969,,,,
5/12/2009,7/1/2011,1,71.5199966430664,,,,
5/12/2009,8/1/2011,1,71.7300033569336,,,,
5/12/2009,9/1/2011,1,71.9300003051758,,,,
5/12/2009,10/1/2011,1,72.120002746582,,,,
5/12/2009,11/1/2011,1,72.3000030517578,,,,
5/12/2009,12/1/2011,1,72.4700012207031,,,,
5/12/2009,1/1/2012,1,72.6399993896484,,,,
5/12/2009,2/1/2012,1,72.8000030517578,,,,
5/12/2009,3/1/2012,1,72.9499969482422,,,,
5/12/2009,4/1/2012,1,73.0899963378906,,,,
5/12/2009,5/1/2012,1,73.2200012207031,,,,
5/12/2009,6/1/2012,1,73.3300018310547,,,,
5/12/2009,7/1/2012,1,73.4300003051758,,,,
5/12/2009,8/1/2012,1,73.5199966430664,,,,
5/12/2009,9/1/2012,1,73.620002746582,,,,
5/12/2009,10/1/2012,1,73.7200012207031,,,,
5/12/2009,11/1/2012,1,73.8300018310547,,,,
5/12/2009,12/1/2012,1,73.9400024414063,,,,
5/12/2009,1/1/2013,1,74.0699996948242,,,,
5/12/2009,2/1/2013,1,74.1999969482422,,,,
5/12/2009,3/1/2013,1,74.3300018310547,,,,
5/12/2009,4/1/2013,1,74.4599990844727,,,,
5/12/2009,5/1/2013,1,74.5899963378906,,,,
5/12/2009,6/1/2013,1,74.7099990844727,,,,
5/12/2009,7/1/2013,1,74.8300018310547,,,,
5/12/2009,8/1/2013,1,74.9499969482422,,,,
5/12/2009,9/1/2013,1,75.0800018310547,,,,
5/12/2009,10/1/2013,1,75.2099990844727,,,,
5/12/2009,11/1/2013,1,75.3399963378906,,,,
5/12/2009,12/1/2013,1,75.4700012207031,,,,
5/12/2009,1/1/2014,1,75.6100006103516,,,,
5/12/2009,2/1/2014,1,75.7399978637695,,,,
5/12/2009,3/1/2014,1,75.870002746582,,,,
5/12/2009,4/1/2014,1,76,,,,
5/12/2009,5/1/2014,1,76.129997253418,,,,
5/12/2009,6/1/2014,1,76.25,,,,
5/12/2009,7/1/2014,1,76.370002746582,,,,
5/12/2009,8/1/2014,1,76.4899978637695,,,,
5/12/2009,9/1/2014,1,76.6100006103516,,,,
5/12/2009,10/1/2014,1,76.7300033569336,,,,
5/12/2009,11/1/2014,1,76.8499984741211,,,,
5/12/2009,12/1/2014,1,76.9700012207031,,,,
5/12/2009,6/1/2015,1,77.7200012207031,,,,
5/12/2009,12/1/2015,1,78.4700012207031,,,,
5/12/2009,6/1/2016,1,79.1900024414062,,,,
5/12/2009,12/1/2016,1,79.9000015258789,,,,
5/12/2009,6/1/2017,1,80.5999984741211,,,,
5/12/2009,12/1/2017,1,81.3000030517578,,,,
5/12/2009,6/1/2009,1,58.8499984741211,60.0800018310547,57.810001373291,305957,
5/12/2009,7/1/2009,1,59.7099990844727,60.8600006103516,58.7200012207031,164136,
5/12/2009,6/1/2009,3,1.50699996948242,,,,
5/12/2009,7/1/2009,3,1.53460001945496,,,,
5/12/2009,8/1/2009,3,1.56840002536774,,,,
5/12/2009,9/1/2009,3,1.60420000553131,,,,
5/12/2009,10/1/2009,3,1.63919997215271,,,,
5/12/2009,11/1/2009,3,1.67170000076294,,,,
5/12/2009,12/1/2009,3,1.7036999464035,,,,
5/12/2009,1/1/2010,3,1.73469996452332,,,,
5/12/2009,2/1/2010,3,1.75720000267029,,,,
5/12/2009,3/1/2010,3,1.7717000246048,,,,
5/12/2009,4/1/2010,3,1.77620005607605,,,,
5/12/2009,5/1/2010,3,1.78470003604889,,,,
5/12/2009,6/1/2010,3,1.79820001125336,,,,
5/12/2009,7/1/2010,3,1.81719994544983,,,,
5/12/2009,8/1/2010,3,1.83720004558563,,,,
5/12/2009,9/1/2010,3,1.85769999027252,,,,
5/12/2009,10/1/2010,3,1.87769997119904,,,,
5/12/2009,11/1/2010,3,1.89719998836517,,,,
5/12/2009,12/1/2010,3,1.91569995880127,,,,
5/12/2009,1/1/2011,3,1.93219995498657,,,,
5/12/2009,2/1/2011,3,1.94019997119904,,,,
5/12/2009,3/1/2011,3,1.93920004367828,,,,
5/12/2009,4/1/2011,3,1.92719995975494,,,,
5/12/2009,5/1/2011,3,1.92019999027252,,,,
5/12/2009,6/1/2011,3,1.92270004749298,,,,
5/12/2009,7/1/2011,3,1.94369995594025,,,,
5/12/2009,8/1/2011,3,1.96720004081726,,,,
5/12/2009,9/1/2011,3,1.99170005321503,,,,
5/12/2009,10/1/2011,3,2.01519989967346,,,,
5/12/2009,11/1/2011,3,2.03719997406006,,,,
5/12/2009,12/1/2011,3,2.05769991874695,,,,
5/12/2009,1/1/2012,3,2.07470011711121,,,,
5/12/2009,2/1/2012,3,2.09170007705688,,,,
5/12/2009,3/1/2012,3,2.10170006752014,,,,
5/12/2009,4/1/2012,3,2.09669995307922,,,,
5/12/2009,5/1/2012,3,2.09669995307922,,,,
5/12/2009,6/1/2009,4,1.66789996623993,,,,
5/12/2009,7/1/2009,4,1.66270005702972,,,,
5/12/2009,8/1/2009,4,1.66100001335144,,,,
5/12/2009,9/1/2009,4,1.6583000421524,,,,
5/12/2009,10/1/2009,4,1.56309998035431,,,,
5/12/2009,11/1/2009,4,1.56110000610352,,,,
5/12/2009,12/1/2009,4,1.57309997081757,,,,
5/12/2009,1/1/2010,4,1.59609997272491,,,,
5/12/2009,2/1/2010,4,1.62160003185272,,,,
5/12/2009,3/1/2010,4,1.65059995651245,,,,
5/12/2009,4/1/2010,4,1.79159998893738,,,,
5/12/2009,5/1/2010,4,1.80560004711151,,,,
5/12/2009,6/1/2010,4,1.80809998512268,,,,
5/12/2009,7/1/2010,4,1.80809998512268,,,,
5/12/2009,8/1/2010,4,1.80060005187988,,,,
5/12/2009,9/1/2010,4,1.78859996795654,,,,
5/12/2009,10/1/2010,4,1.69110000133514,,,,
5/12/2009,11/1/2010,4,1.68760001659393,,,,
5/12/2009,12/1/2010,4,1.6956000328064,,,,
5/12/2009,1/1/2011,4,1.71410000324249,,,,
5/12/2009,2/1/2011,4,1.73959994316101,,,,
5/12/2009,3/1/2011,4,1.77209997177124,,,,
5/12/2009,4/1/2011,4,1.90559995174408,,,,
5/12/2009,5/1/2011,4,1.91960000991821,,,,
5/12/2009,6/1/2011,4,1.92060005664825,,,,
5/12/2009,7/1/2011,4,1.9180999994278,,,,
5/12/2009,8/1/2011,4,1.91310000419617,,,,
5/12/2009,9/1/2011,4,1.90610003471375,,,,
5/12/2009,10/1/2011,4,1.80209994316101,,,,
5/12/2009,11/1/2011,4,1.78810000419617,,,,
5/12/2009,12/1/2011,4,1.7930999994278,,,,
5/12/2009,1/1/2012,4,1.80560004711151,,,,
5/12/2009,2/1/2012,4,1.82560002803803,,,,
5/12/2009,3/1/2012,4,1.84549999237061,,,,
5/12/2009,4/1/2012,4,1.97300004959106,,,,
5/12/2009,5/1/2012,4,1.98549997806549,,,,
5/13/2009,8/1/2009,1,59.8800010681152,,,,
5/13/2009,9/1/2009,1,60.7299995422363,,,,
5/13/2009,10/1/2009,1,61.5200004577637,,,,
5/13/2009,11/1/2009,1,62.310001373291,,,,
5/13/2009,12/1/2009,1,63.0200004577637,,,,
5/13/2009,1/1/2010,1,63.6399993896484,,,,
5/13/2009,2/1/2010,1,64.2300033569336,,,,
5/13/2009,3/1/2010,1,64.8000030517578,,,,
5/13/2009,4/1/2010,1,65.3600006103516,,,,
5/13/2009,5/1/2010,1,65.9100036621094,,,,
5/13/2009,6/1/2010,1,66.4300003051758,,,,
5/13/2009,7/1/2010,1,66.8600006103516,,,,
5/13/2009,8/1/2010,1,67.2600021362305,,,,
5/13/2009,9/1/2010,1,67.6600036621094,,,,
5/13/2009,10/1/2010,1,68.0500030517578,,,,
5/13/2009,11/1/2010,1,68.4400024414063,,,,
5/13/2009,12/1/2010,1,68.8300018310547,,,,
5/13/2009,1/1/2011,1,69.1900024414062,,,,
5/13/2009,2/1/2011,1,69.5199966430664,,,,
5/13/2009,3/1/2011,1,69.8300018310547,,,,
5/13/2009,4/1/2011,1,70.120002746582,,,,
5/13/2009,5/1/2011,1,70.4000015258789,,,,
5/13/2009,6/1/2011,1,70.6600036621094,,,,
5/13/2009,7/1/2011,1,70.9100036621094,,,,
5/13/2009,8/1/2011,1,71.129997253418,,,,
5/13/2009,9/1/2011,1,71.3399963378906,,,,
5/13/2009,10/1/2011,1,71.5400009155273,,,,
5/13/2009,11/1/2011,1,71.7300033569336,,,,
5/13/2009,12/1/2011,1,71.9100036621094,,,,
5/13/2009,1/1/2012,1,72.0800018310547,,,,
5/13/2009,2/1/2012,1,72.2399978637695,,,,
5/13/2009,3/1/2012,1,72.3899993896484,,,,
5/13/2009,4/1/2012,1,72.5199966430664,,,,
5/13/2009,5/1/2012,1,72.6399993896484,,,,
5/13/2009,6/1/2012,1,72.75,,,,
5/13/2009,7/1/2012,1,72.8499984741211,,,,
5/13/2009,8/1/2012,1,72.9400024414062,,,,
5/13/2009,9/1/2012,1,73.0299987792969,,,,
5/13/2009,10/1/2012,1,73.129997253418,,,,
5/13/2009,11/1/2012,1,73.2300033569336,,,,
5/13/2009,12/1/2012,1,73.3399963378906,,,,
5/13/2009,1/1/2013,1,73.4700012207031,,,,
5/13/2009,2/1/2013,1,73.5999984741211,,,,
5/13/2009,3/1/2013,1,73.7300033569336,,,,
5/13/2009,4/1/2013,1,73.8499984741211,,,,
5/13/2009,5/1/2013,1,73.9700012207031,,,,
5/13/2009,6/1/2013,1,74.0899963378906,,,,
5/13/2009,7/1/2013,1,74.2099990844727,,,,
5/13/2009,8/1/2013,1,74.3300018310547,,,,
5/13/2009,9/1/2013,1,74.4499969482422,,,,
5/13/2009,10/1/2013,1,74.5800018310547,,,,
5/13/2009,11/1/2013,1,74.7099990844727,,,,
5/13/2009,12/1/2013,1,74.8399963378906,,,,
5/13/2009,1/1/2014,1,74.9800033569336,,,,
5/13/2009,2/1/2014,1,75.1100006103516,,,,
5/13/2009,3/1/2014,1,75.2399978637695,,,,
5/13/2009,4/1/2014,1,75.370002746582,,,,
5/13/2009,5/1/2014,1,75.5,,,,
5/13/2009,6/1/2014,1,75.620002746582,,,,
5/13/2009,7/1/2014,1,75.7399978637695,,,,
5/13/2009,8/1/2014,1,75.8600006103516,,,,
5/13/2009,9/1/2014,1,75.9800033569336,,,,
5/13/2009,10/1/2014,1,76.0999984741211,,,,
5/13/2009,11/1/2014,1,76.2200012207031,,,,
5/13/2009,12/1/2014,1,76.3399963378906,,,,
5/13/2009,6/1/2015,1,77.0899963378906,,,,
5/13/2009,12/1/2015,1,77.8399963378906,,,,
5/13/2009,6/1/2016,1,78.5599975585938,,,,
5/13/2009,12/1/2016,1,79.2699966430664,,,,
5/13/2009,6/1/2017,1,79.9700012207031,,,,
5/13/2009,12/1/2017,1,80.6699981689453,,,,
5/13/2009,6/1/2009,1,58.0200004577637,59.9000015258789,57.4099998474121,311802,
5/13/2009,7/1/2009,1,58.9700012207031,60.7000007629395,58.3499984741211,179963,
5/13/2009,6/1/2009,3,1.49000000953674,,,,
5/13/2009,7/1/2009,3,1.51670002937317,1.5625,1.50150001049042,18544,
5/13/2009,8/1/2009,3,1.55120003223419,1.58599996566772,1.53729999065399,6379,
5/13/2009,9/1/2009,3,1.58780002593994,1.62150001525879,1.57420003414154,3031,
5/13/2009,10/1/2009,3,1.62279999256134,1.65069997310638,1.61600005626678,1471,
5/13/2009,11/1/2009,3,1.65579998493195,1.68499994277954,1.64709997177124,1365,
5/13/2009,12/1/2009,3,1.68830001354218,1.72150003910065,1.67309999465942,3416,
5/13/2009,1/1/2010,3,1.71979999542236,1.74319994449615,1.73080003261566,1267,
5/13/2009,2/1/2010,3,1.74279999732971,1.76800000667572,1.75100004673004,1469,
5/13/2009,3/1/2010,3,1.75680005550385,1.77190005779266,1.75999999046326,1005,
5/13/2009,4/1/2010,3,1.76080000400543,1.77950000762939,1.76139998435974,475,
5/13/2009,5/1/2010,3,1.7688000202179,1.78509998321533,1.77180004119873,405,
5/13/2009,6/1/2010,3,1.78180003166199,1.80250000953674,1.78999996185303,573,
5/13/2009,7/1/2010,3,1.80079996585846,1.81200003623962,1.81200003623962,133,
5/13/2009,8/1/2010,3,1.82079994678497,1.83000004291534,1.83000004291534,103,
5/13/2009,9/1/2010,3,1.84130001068115,1.85500001907349,1.85500001907349,62,
5/13/2009,10/1/2010,3,1.86129999160767,1.86800003051758,1.86800003051758,106,
5/13/2009,11/1/2010,3,1.8808000087738,1.89090001583099,1.89090001583099,46,
5/13/2009,12/1/2010,3,1.8992999792099,1.90900003910065,1.89619994163513,302,
5/13/2009,1/1/2011,3,1.9157999753952,1.92750000953674,1.92750000953674,88,
5/13/2009,2/1/2011,3,1.92379999160767,0,0,45,
5/13/2009,3/1/2011,3,1.92279994487762,0,0,133,
5/13/2009,4/1/2011,3,1.90980005264282,0,0,154,
5/13/2009,5/1/2011,3,1.90230000019074,0,0,56,
5/13/2009,6/1/2011,3,1.90530002117157,1.91670000553131,1.90299999713898,66,
5/13/2009,7/1/2011,3,1.9268000125885,0,0,0,
5/13/2009,8/1/2011,3,1.95029997825623,0,0,0,
5/13/2009,9/1/2011,3,1.97479999065399,0,0,0,
5/13/2009,10/1/2011,3,1.99829995632172,0,0,0,
5/13/2009,11/1/2011,3,2.02029991149902,0,0,0,
5/13/2009,12/1/2011,3,2.04080009460449,0,0,0,
5/13/2009,1/1/2012,3,2.05780005455017,0,0,0,
5/13/2009,2/1/2012,3,2.07480001449585,0,0,0,
5/13/2009,3/1/2012,3,2.08480000495911,0,0,0,
5/13/2009,4/1/2012,3,2.07979989051819,0,0,0,
5/13/2009,5/1/2012,3,2.07979989051819,0,0,0,
5/13/2009,6/1/2009,4,1.68879997730255,,,,
5/13/2009,7/1/2009,4,1.67949998378754,,,,
5/13/2009,8/1/2009,4,1.67400002479553,,,,
5/13/2009,9/1/2009,4,1.66789996623993,,,,
5/13/2009,10/1/2009,4,1.56480002403259,,,,
5/13/2009,11/1/2009,4,1.55750000476837,,,,
5/13/2009,12/1/2009,4,1.56719994544983,,,,
5/13/2009,1/1/2010,4,1.59019994735718,,,,
5/13/2009,2/1/2010,4,1.61570000648499,,,,
5/13/2009,3/1/2010,4,1.644700050354,,,,
5/13/2009,4/1/2010,4,1.78170001506805,,,,
5/13/2009,5/1/2010,4,1.7956999540329,,,,
5/13/2009,6/1/2010,4,1.79820001125336,,,,
5/13/2009,7/1/2010,4,1.79820001125336,,,,
5/13/2009,8/1/2010,4,1.79069995880127,,,,
5/13/2009,9/1/2010,4,1.77869999408722,,,,
5/13/2009,10/1/2010,4,1.68120002746582,,,,
5/13/2009,11/1/2010,4,1.67770004272461,,,,
5/13/2009,12/1/2010,4,1.68570005893707,,,,
5/13/2009,1/1/2011,4,1.70420002937317,,,,
5/13/2009,2/1/2011,4,1.72969996929169,,,,
5/13/2009,3/1/2011,4,1.76219999790192,,,,
5/13/2009,4/1/2011,4,1.89219999313355,,,,
5/13/2009,5/1/2011,4,1.90620005130768,,,,
5/13/2009,6/1/2011,4,1.90719997882843,,,,
5/13/2009,7/1/2011,4,1.90470004081726,,,,
5/13/2009,8/1/2011,4,1.89970004558563,,,,
5/13/2009,9/1/2011,4,1.89269995689392,,,,
5/13/2009,10/1/2011,4,1.78869998455048,,,,
5/13/2009,11/1/2011,4,1.77470004558563,,,,
5/13/2009,12/1/2011,4,1.77970004081726,,,,
5/13/2009,1/1/2012,4,1.79219996929169,,,,
5/13/2009,2/1/2012,4,1.8121999502182,,,,
5/13/2009,3/1/2012,4,1.83210003376007,,,,
5/13/2009,4/1/2012,4,1.95959997177124,,,,
5/13/2009,5/1/2012,4,1.97210001945496,,,,
5/14/2009,7/1/2009,1,59.4199981689453,,,,
5/14/2009,8/1/2009,1,60.2700004577637,,,,
5/14/2009,9/1/2009,1,61.1199989318848,,,,
5/14/2009,10/1/2009,1,61.9000015258789,,,,
5/14/2009,11/1/2009,1,62.6699981689453,,,,
5/14/2009,12/1/2009,1,63.3499984741211,,,,
5/14/2009,1/1/2010,1,63.9599990844727,,,,
5/14/2009,2/1/2010,1,64.5400009155273,,,,
5/14/2009,3/1/2010,1,65.0999984741211,,,,
5/14/2009,4/1/2010,1,65.6500015258789,,,,
5/14/2009,5/1/2010,1,66.1900024414063,,,,
5/14/2009,6/1/2010,1,66.6999969482422,,,,
5/14/2009,7/1/2010,1,67.1100006103516,,,,
5/14/2009,8/1/2010,1,67.4899978637695,,,,
5/14/2009,9/1/2010,1,67.870002746582,,,,
5/14/2009,10/1/2010,1,68.25,,,,
5/14/2009,11/1/2010,1,68.629997253418,,,,
5/14/2009,12/1/2010,1,69,,,,
5/14/2009,1/1/2011,1,69.3499984741211,,,,
5/14/2009,2/1/2011,1,69.6800003051758,,,,
5/14/2009,3/1/2011,1,69.9899978637695,,,,
5/14/2009,4/1/2011,1,70.2799987792969,,,,
5/14/2009,5/1/2011,1,70.5599975585938,,,,
5/14/2009,6/1/2011,1,70.8300018310547,,,,
5/14/2009,7/1/2011,1,71.0899963378906,,,,
5/14/2009,8/1/2011,1,71.3199996948242,,,,
5/14/2009,9/1/2011,1,71.5400009155273,,,,
5/14/2009,10/1/2011,1,71.75,,,,
5/14/2009,11/1/2011,1,71.9499969482422,,,,
5/14/2009,12/1/2011,1,72.129997253418,,,,
5/14/2009,1/1/2012,1,72.3000030517578,,,,
5/14/2009,2/1/2012,1,72.4599990844727,,,,
5/14/2009,3/1/2012,1,72.5999984741211,,,,
5/14/2009,4/1/2012,1,72.7300033569336,,,,
5/14/2009,5/1/2012,1,72.8399963378906,,,,
5/14/2009,6/1/2012,1,72.9499969482422,,,,
5/14/2009,7/1/2012,1,73.0500030517578,,,,
5/14/2009,8/1/2012,1,73.1399993896484,,,,
5/14/2009,9/1/2012,1,73.2300033569336,,,,
5/14/2009,10/1/2012,1,73.3199996948242,,,,
5/14/2009,11/1/2012,1,73.4199981689453,,,,
5/14/2009,12/1/2012,1,73.5299987792969,,,,
5/14/2009,1/1/2013,1,73.6600036621094,,,,
5/14/2009,2/1/2013,1,73.7799987792969,,,,
5/14/2009,3/1/2013,1,73.9000015258789,,,,
5/14/2009,4/1/2013,1,74.0199966430664,,,,
5/14/2009,5/1/2013,1,74.1399993896484,,,,
5/14/2009,6/1/2013,1,74.2600021362305,,,,
5/14/2009,7/1/2013,1,74.379997253418,,,,
5/14/2009,8/1/2013,1,74.5,,,,
5/14/2009,9/1/2013,1,74.620002746582,,,,
5/14/2009,10/1/2013,1,74.7399978637695,,,,
5/14/2009,11/1/2013,1,74.8600006103516,,,,
5/14/2009,12/1/2013,1,74.9899978637695,,,,
5/14/2009,1/1/2014,1,75.120002746582,,,,
5/14/2009,2/1/2014,1,75.25,,,,
5/14/2009,3/1/2014,1,75.379997253418,,,,
5/14/2009,4/1/2014,1,75.5100021362305,,,,
5/14/2009,5/1/2014,1,75.6399993896484,,,,
5/14/2009,6/1/2014,1,75.7600021362305,,,,
5/14/2009,7/1/2014,1,75.879997253418,,,,
5/14/2009,8/1/2014,1,76,,,,
5/14/2009,9/1/2014,1,76.120002746582,,,,
5/14/2009,10/1/2014,1,76.2399978637695,,,,
5/14/2009,11/1/2014,1,76.3600006103516,,,,
5/14/2009,12/1/2014,1,76.4700012207031,,,,
5/14/2009,6/1/2015,1,77.2099990844727,,,,
5/14/2009,12/1/2015,1,77.9499969482422,,,,
5/14/2009,6/1/2016,1,78.6699981689453,,,,
5/14/2009,12/1/2016,1,79.379997253418,,,,
5/14/2009,6/1/2017,1,80.0800018310547,,,,
5/14/2009,12/1/2017,1,80.7799987792969,,,,
5/14/2009,6/1/2009,1,58.6199989318848,59,56.5499992370606,260456,
5/14/2009,6/1/2009,3,1.49469995498657,,,,
5/14/2009,7/1/2009,3,1.52110004425049,,,,
5/14/2009,8/1/2009,3,1.55449998378754,,,,
5/14/2009,9/1/2009,3,1.59109997749329,,,,
5/14/2009,10/1/2009,3,1.62609994411469,,,,
5/14/2009,11/1/2009,3,1.65910005569458,,,,
5/14/2009,12/1/2009,3,1.69260001182556,,,,
5/14/2009,1/1/2010,3,1.72459995746613,,,,
5/14/2009,2/1/2010,3,1.74759995937347,,,,
5/14/2009,3/1/2010,3,1.76160001754761,,,,
5/14/2009,4/1/2010,3,1.76559996604919,,,,
5/14/2009,5/1/2010,3,1.77359998226166,,,,
5/14/2009,6/1/2010,3,1.78659999370575,,,,
5/14/2009,7/1/2010,3,1.80560004711151,,,,
5/14/2009,8/1/2010,3,1.82560002803803,,,,
5/14/2009,9/1/2010,3,1.84609997272491,,,,
5/14/2009,10/1/2010,3,1.86660003662109,,,,
5/14/2009,11/1/2010,3,1.88709998130798,,,,
5/14/2009,12/1/2010,3,1.90610003471375,,,,
5/14/2009,1/1/2011,3,1.92260003089905,,,,
5/14/2009,2/1/2011,3,1.93060004711151,,,,
5/14/2009,3/1/2011,3,1.92960000038147,,,,
5/14/2009,4/1/2011,3,1.91709995269775,,,,
5/14/2009,5/1/2011,3,1.91009998321533,,,,
5/14/2009,6/1/2011,3,1.91310000419617,,,,
5/14/2009,7/1/2011,3,1.9345999956131,,,,
5/14/2009,8/1/2011,3,1.95809996128082,,,,
5/14/2009,9/1/2011,3,1.98259997367859,,,,
5/14/2009,10/1/2011,3,2.00609993934631,,,,
5/14/2009,11/1/2011,3,2.02810001373291,,,,
5/14/2009,12/1/2011,3,2.0485999584198,,,,
5/14/2009,1/1/2012,3,2.06559991836548,,,,
5/14/2009,2/1/2012,3,2.08260011672974,,,,
5/14/2009,3/1/2012,3,2.09260010719299,,,,
5/14/2009,4/1/2012,3,2.08759999275208,,,,
5/14/2009,5/1/2012,3,2.08759999275208,,,,
5/14/2009,6/1/2009,4,1.72370004653931,,,,
5/14/2009,7/1/2009,4,1.70940005779266,,,,
5/14/2009,8/1/2009,4,1.69959998130798,,,,
5/14/2009,9/1/2009,4,1.68970000743866,,,,
5/14/2009,10/1/2009,4,1.58179998397827,,,,
5/14/2009,11/1/2009,4,1.57369995117188,,,,
5/14/2009,12/1/2009,4,1.58369994163513,,,,
5/14/2009,1/1/2010,4,1.60669994354248,,,,
5/14/2009,2/1/2010,4,1.63220000267029,,,,
5/14/2009,3/1/2010,4,1.66120004653931,,,,
5/14/2009,4/1/2010,4,1.79820001125336,,,,
5/14/2009,5/1/2010,4,1.8121999502182,,,,
5/14/2009,6/1/2010,4,1.81470000743866,,,,
5/14/2009,7/1/2010,4,1.81470000743866,,,,
5/14/2009,8/1/2010,4,1.80719995498657,,,,
5/14/2009,9/1/2010,4,1.79519999027252,,,,
5/14/2009,10/1/2010,4,1.69770002365112,,,,
5/14/2009,11/1/2010,4,1.69420003890991,,,,
5/14/2009,12/1/2010,4,1.70220005512238,,,,
5/14/2009,1/1/2011,4,1.72070002555847,,,,
5/14/2009,2/1/2011,4,1.74619996547699,,,,
5/14/2009,3/1/2011,4,1.77869999408722,,,,
5/14/2009,4/1/2011,4,1.90620005130768,,,,
5/14/2009,5/1/2011,4,1.92019999027252,,,,
5/14/2009,6/1/2011,4,1.92120003700256,,,,
5/14/2009,7/1/2011,4,1.9186999797821,,,,
5/14/2009,8/1/2011,4,1.91369998455048,,,,
5/14/2009,9/1/2011,4,1.90670001506805,,,,
5/14/2009,10/1/2011,4,1.80270004272461,,,,
5/14/2009,11/1/2011,4,1.78869998455048,,,,
5/14/2009,12/1/2011,4,1.7936999797821,,,,
5/14/2009,1/1/2012,4,1.80620002746582,,,,
5/14/2009,2/1/2012,4,1.82620000839233,,,,
5/14/2009,3/1/2012,4,1.84609997272491,,,,
5/14/2009,4/1/2012,4,1.97360002994537,,,,
5/14/2009,5/1/2012,4,1.9860999584198,,,,
5/15/2009,7/1/2010,1,64.6500015258789,,,,
5/15/2009,8/1/2010,1,65.0400009155274,,,,
5/15/2009,9/1/2010,1,65.4300003051758,,,,
5/15/2009,10/1/2010,1,65.8199996948242,,,,
5/15/2009,11/1/2010,1,66.2099990844727,,,,
5/15/2009,1/1/2011,1,66.9400024414063,,,,
5/15/2009,2/1/2011,1,67.2600021362305,,,,
5/15/2009,3/1/2011,1,67.5699996948242,,,,
5/15/2009,4/1/2011,1,67.8600006103516,,,,
5/15/2009,5/1/2011,1,68.1399993896484,,,,
5/15/2009,6/1/2011,1,68.4000015258789,,,,
5/15/2009,7/1/2011,1,68.6500015258789,,,,
5/15/2009,8/1/2011,1,68.879997253418,,,,
5/15/2009,9/1/2011,1,69.0999984741211,,,,
5/15/2009,10/1/2011,1,69.3099975585938,,,,
5/15/2009,11/1/2011,1,69.5100021362305,,,,
5/15/2009,1/1/2012,1,69.8600006103516,,,,
5/15/2009,2/1/2012,1,70.0199966430664,,,,
5/15/2009,3/1/2012,1,70.1600036621094,,,,
5/15/2009,4/1/2012,1,70.2900009155273,,,,
5/15/2009,5/1/2012,1,70.4100036621094,,,,
5/15/2009,6/1/2012,1,70.5199966430664,,,,
5/15/2009,7/1/2012,1,70.620002746582,,,,
5/15/2009,8/1/2012,1,70.7200012207031,,,,
5/15/2009,9/1/2012,1,70.8099975585938,,,,
5/15/2009,10/1/2012,1,70.9000015258789,,,,
5/15/2009,11/1/2012,1,71,,,,
5/15/2009,1/1/2013,1,71.2399978637695,,,,
5/15/2009,2/1/2013,1,71.370002746582,,,,
5/15/2009,3/1/2013,1,71.5,,,,
5/15/2009,4/1/2013,1,71.629997253418,,,,
5/15/2009,5/1/2013,1,71.7600021362305,,,,
5/15/2009,6/1/2013,1,71.879997253418,,,,
5/15/2009,7/1/2013,1,72,,,,
5/15/2009,8/1/2013,1,72.129997253418,,,,
5/15/2009,9/1/2013,1,72.2600021362305,,,,
5/15/2009,10/1/2013,1,72.3899993896484,,,,
5/15/2009,11/1/2013,1,72.5199966430664,,,,
5/15/2009,1/1/2014,1,72.7900009155273,,,,
5/15/2009,2/1/2014,1,72.9300003051758,,,,
5/15/2009,3/1/2014,1,73.0599975585938,,,,
5/15/2009,4/1/2014,1,73.1900024414063,,,,
5/15/2009,5/1/2014,1,73.3199996948242,,,,
5/15/2009,6/1/2014,1,73.4499969482422,,,,
5/15/2009,7/1/2014,1,73.5800018310547,,,,
5/15/2009,8/1/2014,1,73.7099990844727,,,,
5/15/2009,9/1/2014,1,73.8300018310547,,,,
5/15/2009,10/1/2014,1,73.9499969482422,,,,
5/15/2009,11/1/2014,1,74.0699996948242,,,,
5/15/2009,6/1/2015,1,74.9599990844727,,,,
5/15/2009,6/1/2016,1,76.4599990844727,,,,
5/15/2009,6/1/2017,1,77.879997253418,,,,
5/15/2009,6/1/2009,1,56.3400001525879,58.8800010681152,56.0699996948242,216089,
5/15/2009,7/1/2009,1,57,59.5999984741211,56.7400016784668,163458,
5/15/2009,8/1/2009,1,57.7799987792969,60.4099998474121,57.5200004577637,34550,
5/15/2009,9/1/2009,1,58.6100006103516,61.2099990844727,58.4000015258789,18555,
5/15/2009,10/1/2009,1,59.3899993896484,61.8199996948242,59.2000007629395,8560,
5/15/2009,11/1/2009,1,60.1699981689453,62.0400009155273,59.9500007629395,5211,
5/15/2009,12/1/2009,1,60.8800010681152,63.2599983215332,60.6599998474121,28347,
5/15/2009,1/1/2010,1,61.5,63.8300018310547,61.5200004577637,2571,
5/15/2009,2/1/2010,1,62.0800018310547,63.689998626709,62.1100006103516,1471,
5/15/2009,3/1/2010,1,62.6399993896484,64.9300003051758,62.7400016784668,1711,
5/15/2009,4/1/2010,1,63.189998626709,64.3399963378906,63.3600006103516,197,
5/15/2009,5/1/2010,1,63.7299995422363,64.8399963378906,63.9300003051758,219,
5/15/2009,6/1/2010,1,64.2399978637695,65.8000030517578,64.1999969482422,2153,
5/15/2009,12/1/2010,1,66.5899963378906,68.8000030517578,66.5500030517578,8691,
5/15/2009,12/1/2011,1,69.6900024414063,71.5500030517578,69.6999969482422,1933,
5/15/2009,12/1/2012,1,71.1100006103516,72.5999984741211,71.0999984741211,2760,
5/15/2009,12/1/2013,1,72.6500015258789,73.9400024414063,72.879997253418,152,
5/15/2009,12/1/2014,1,74.1900024414062,74.6999969482422,74.2099990844727,42,
5/15/2009,12/1/2015,1,75.7300033569336,77.1100006103516,76.5,110,
5/15/2009,12/1/2016,1,77.1800003051758,77.6500015258789,77.6500015258789,2,
5/15/2009,12/1/2017,1,78.5800018310547,79.6100006103516,79.5,8,
5/15/2009,2/1/2011,3,1.86679995059967,,,,
5/15/2009,3/1/2011,3,1.86629998683929,,,,
5/15/2009,4/1/2011,3,1.85380005836487,,,,
5/15/2009,5/1/2011,3,1.84730005264282,,,,
5/15/2009,8/1/2011,3,1.89730000495911,,,,
5/15/2009,9/1/2011,3,1.92180001735687,,,,
5/15/2009,10/1/2011,3,1.9452999830246,,,,
5/15/2009,11/1/2011,3,1.96730005741119,,,,
5/15/2009,12/1/2011,3,1.98780000209808,,,,
5/15/2009,1/1/2012,3,2.00480008125305,,,,
5/15/2009,2/1/2012,3,2.02180004119873,,,,
5/15/2009,3/1/2012,3,2.03180003166199,,,,
5/15/2009,4/1/2012,3,2.02679991722107,,,,
5/15/2009,6/1/2009,3,1.41879999637604,1.49720001220703,1.41349995136261,45934,
5/15/2009,7/1/2009,3,1.4456000328064,1.521399974823,1.44120001792908,23046,
5/15/2009,8/1/2009,3,1.48070001602173,1.54869997501373,1.47580003738403,6537,
5/15/2009,9/1/2009,3,1.51830005645752,1.59210002422333,1.51499998569489,4141,
5/15/2009,10/1/2009,3,1.55480003356934,1.61080002784729,1.5543999671936,1893,
5/15/2009,11/1/2009,3,1.58879995346069,1.63300001621246,1.58780002593994,2051,
5/15/2009,12/1/2009,3,1.62230002880096,1.68069994449615,1.62119996547699,6720,
5/15/2009,1/1/2010,3,1.65530002117157,1.70449995994568,1.65750002861023,1300,
5/15/2009,2/1/2010,3,1.67879998683929,1.73300004005432,1.67799997329712,524,
5/15/2009,3/1/2010,3,1.6933000087738,1.73800003528595,1.69200003147125,262,
5/15/2009,4/1/2010,3,1.69780004024506,1.75,1.69840002059937,109,
5/15/2009,5/1/2010,3,1.70580005645752,1.71050000190735,1.71029996871948,136,
5/15/2009,6/1/2010,3,1.71879994869232,1.76279997825623,1.72350001335144,538,
5/15/2009,7/1/2010,3,1.73780000209808,1.74749994277954,1.74590003490448,397,
5/15/2009,8/1/2010,3,1.7577999830246,1.76779997348785,1.76779997348785,357,
5/15/2009,9/1/2010,3,1.77830004692078,1.78939998149872,1.78939998149872,159,
5/15/2009,10/1/2010,3,1.79980003833771,1.81149995326996,1.80250000953674,394,
5/15/2009,11/1/2010,3,1.82130002975464,1.8532999753952,1.82920002937317,454,
5/15/2009,12/1/2010,3,1.84130001068115,1.88940000534058,1.84210002422333,1624,
5/15/2009,1/1/2011,3,1.85829997062683,1.90820002555847,1.8643000125885,79,
5/15/2009,6/1/2011,3,1.85130000114441,1.896399974823,1.896399974823,21,
5/15/2009,7/1/2011,3,1.87329995632172,1.91019999980927,1.87430000305176,9,
5/15/2009,5/1/2012,3,2.02679991722107,2.03999996185303,2.03999996185303,1,
5/15/2009,1/1/2010,4,1.55250000953674,,,,
5/15/2009,2/1/2010,4,1.57799994945526,,,,
5/15/2009,3/1/2010,4,1.60699999332428,,,,
5/15/2009,4/1/2010,4,1.74399995803833,,,,
5/15/2009,5/1/2010,4,1.75800001621246,,,,
5/15/2009,6/1/2010,4,1.76049995422363,,,,
5/15/2009,7/1/2010,4,1.76049995422363,,,,
5/15/2009,8/1/2010,4,1.75300002098084,,,,
5/15/2009,9/1/2010,4,1.74100005626678,,,,
5/15/2009,10/1/2010,4,1.6434999704361,,,,
5/15/2009,11/1/2010,4,1.63999998569489,,,,
5/15/2009,12/1/2010,4,1.64800000190735,,,,
5/15/2009,1/1/2011,4,1.66649997234344,,,,
5/15/2009,2/1/2011,4,1.69200003147125,,,,
5/15/2009,3/1/2011,4,1.72449994087219,,,,
5/15/2009,4/1/2011,4,1.85199999809265,,,,
5/15/2009,5/1/2011,4,1.86600005626678,,,,
5/15/2009,6/1/2011,4,1.86699998378754,,,,
5/15/2009,7/1/2011,4,1.86450004577637,,,,
5/15/2009,8/1/2011,4,1.85950005054474,,,,
5/15/2009,9/1/2011,4,1.85249996185303,,,,
5/15/2009,10/1/2011,4,1.74849998950958,,,,
5/15/2009,11/1/2011,4,1.73450005054474,,,,
5/15/2009,12/1/2011,4,1.73950004577637,,,,
5/15/2009,1/1/2012,4,1.75199997425079,,,,
5/15/2009,2/1/2012,4,1.77199995517731,,,,
5/15/2009,3/1/2012,4,1.79190003871918,,,,
5/15/2009,4/1/2012,4,1.91939997673035,,,,
5/15/2009,5/1/2012,4,1.93190002441406,,,,
5/15/2009,6/1/2009,4,1.68060004711151,1.72619998455048,1.67200005054474,36816,
5/15/2009,7/1/2009,4,1.66460001468658,1.71159994602203,1.65629994869232,25893,
5/15/2009,8/1/2009,4,1.65149998664856,1.69719994068146,1.64489996433258,10977,
5/15/2009,9/1/2009,4,1.64020001888275,1.68130004405975,1.63499999046326,5845,
5/15/2009,10/1/2009,4,1.52950000762939,1.56780004501343,1.52499997615814,3412,
5/15/2009,11/1/2009,4,1.52020001411438,1.5625,1.51380002498627,2369,
5/15/2009,12/1/2009,4,1.52950000762939,1.5686000585556,1.52569997310638,2163,
5/18/2009,8/1/2009,1,60.2900009155273,,,,
5/18/2009,9/1/2009,1,61.0200004577637,,,,
5/18/2009,10/1/2009,1,61.7400016784668,,,,
5/18/2009,11/1/2009,1,62.4599990844727,,,,
5/18/2009,12/1/2009,1,63.1199989318848,,,,
5/18/2009,1/1/2010,1,63.7099990844727,,,,
5/18/2009,2/1/2010,1,64.2699966430664,,,,
5/18/2009,3/1/2010,1,64.8000030517578,,,,
5/18/2009,4/1/2010,1,65.3199996948242,,,,
5/18/2009,5/1/2010,1,65.8300018310547,,,,
5/18/2009,6/1/2010,1,66.3199996948242,,,,
5/18/2009,7/1/2010,1,66.7099990844727,,,,
5/18/2009,8/1/2010,1,67.0800018310547,,,,
5/18/2009,9/1/2010,1,67.4499969482422,,,,
5/18/2009,10/1/2010,1,67.8199996948242,,,,
5/18/2009,11/1/2010,1,68.1900024414063,,,,
5/18/2009,12/1/2010,1,68.5500030517578,,,,
5/18/2009,1/1/2011,1,68.8899993896484,,,,
5/18/2009,2/1/2011,1,69.1999969482422,,,,
5/18/2009,3/1/2011,1,69.4899978637695,,,,
5/18/2009,4/1/2011,1,69.7600021362305,,,,
5/18/2009,5/1/2011,1,70.0199966430664,,,,
5/18/2009,6/1/2011,1,70.2600021362305,,,,
5/18/2009,7/1/2011,1,70.5,,,,
5/18/2009,8/1/2011,1,70.7200012207031,,,,
5/18/2009,9/1/2011,1,70.9199981689453,,,,
5/18/2009,10/1/2011,1,71.1100006103516,,,,
5/18/2009,11/1/2011,1,71.2900009155274,,,,
5/18/2009,12/1/2011,1,71.4499969482422,,,,
5/18/2009,1/1/2012,1,71.620002746582,,,,
5/18/2009,2/1/2012,1,71.7799987792969,,,,
5/18/2009,3/1/2012,1,71.9199981689453,,,,
5/18/2009,4/1/2012,1,72.0500030517578,,,,
5/18/2009,5/1/2012,1,72.1699981689453,,,,
5/18/2009,6/1/2012,1,72.2799987792969,,,,
5/18/2009,7/1/2012,1,72.379997253418,,,,
5/18/2009,8/1/2012,1,72.4800033569336,,,,
5/18/2009,9/1/2012,1,72.5699996948242,,,,
5/18/2009,10/1/2012,1,72.6600036621094,,,,
5/18/2009,11/1/2012,1,72.7600021362305,,,,
5/18/2009,12/1/2012,1,72.870002746582,,,,
5/18/2009,1/1/2013,1,72.9899978637695,,,,
5/18/2009,2/1/2013,1,73.1100006103516,,,,
5/18/2009,3/1/2013,1,73.2399978637695,,,,
5/18/2009,4/1/2013,1,73.370002746582,,,,
5/18/2009,5/1/2013,1,73.5,,,,
5/18/2009,6/1/2013,1,73.620002746582,,,,
5/18/2009,7/1/2013,1,73.7399978637695,,,,
5/18/2009,8/1/2013,1,73.8600006103516,,,,
5/18/2009,9/1/2013,1,73.9800033569336,,,,
5/18/2009,10/1/2013,1,74.1100006103516,,,,
5/18/2009,11/1/2013,1,74.2399978637695,,,,
5/18/2009,12/1/2013,1,74.370002746582,,,,
5/18/2009,1/1/2014,1,74.5100021362305,,,,
5/18/2009,2/1/2014,1,74.6500015258789,,,,
5/18/2009,3/1/2014,1,74.7799987792969,,,,
5/18/2009,4/1/2014,1,74.9100036621094,,,,
5/18/2009,5/1/2014,1,75.0400009155274,,,,
5/18/2009,6/1/2014,1,75.1699981689453,,,,
5/18/2009,7/1/2014,1,75.3000030517578,,,,
5/18/2009,8/1/2014,1,75.4300003051758,,,,
5/18/2009,9/1/2014,1,75.5500030517578,,,,
5/18/2009,10/1/2014,1,75.6699981689453,,,,
5/18/2009,11/1/2014,1,75.7900009155273,,,,
5/18/2009,12/1/2014,1,75.9100036621094,,,,
5/18/2009,6/1/2015,1,76.6800003051758,,,,
5/18/2009,12/1/2015,1,77.4499969482422,,,,
5/18/2009,6/1/2016,1,78.1999969482422,,,,
5/18/2009,12/1/2016,1,78.9499969482422,,,,
5/18/2009,6/1/2017,1,79.6500015258789,,,,
5/18/2009,12/1/2017,1,80.3499984741211,,,,
5/18/2009,6/1/2009,1,59.0299987792969,59.3300018310547,56.1199989318848,134714,
5/18/2009,7/1/2009,1,59.5900001525879,59.9199981689453,56.7599983215332,222291,
5/18/2009,6/1/2009,3,1.4757000207901,,,,
5/18/2009,7/1/2009,3,1.50419998168945,,,,
5/18/2009,8/1/2009,3,1.54069995880127,,,,
5/18/2009,9/1/2009,3,1.57770001888275,,,,
5/18/2009,10/1/2009,3,1.61419999599457,,,,
5/18/2009,11/1/2009,3,1.64820003509521,,,,
5/18/2009,12/1/2009,3,1.68120002746582,,,,
5/18/2009,1/1/2010,3,1.71370005607605,,,,
5/18/2009,2/1/2010,3,1.73720002174377,,,,
5/18/2009,3/1/2010,3,1.75220000743866,,,,
5/18/2009,4/1/2010,3,1.75670003890991,,,,
5/18/2009,5/1/2010,3,1.76520001888275,,,,
5/18/2009,6/1/2010,3,1.77869999408722,,,,
5/18/2009,7/1/2010,3,1.79770004749298,,,,
5/18/2009,8/1/2010,3,1.81770002841949,,,,
5/18/2009,9/1/2010,3,1.83819997310638,,,,
5/18/2009,10/1/2010,3,1.85969996452332,,,,
5/18/2009,11/1/2010,3,1.88119995594025,,,,
5/18/2009,12/1/2010,3,1.90120005607605,,,,
5/18/2009,1/1/2011,3,1.91820001602173,,,,
5/18/2009,2/1/2011,3,1.92669999599457,,,,
5/18/2009,3/1/2011,3,1.92620003223419,,,,
5/18/2009,4/1/2011,3,1.91369998455048,,,,
5/18/2009,5/1/2011,3,1.90719997882843,,,,
5/18/2009,6/1/2011,3,1.91120004653931,,,,
5/18/2009,7/1/2011,3,1.93320000171661,,,,
5/18/2009,8/1/2011,3,1.957200050354,,,,
5/18/2009,9/1/2011,3,1.9811999797821,,,,
5/18/2009,10/1/2011,3,2.00469994544983,,,,
5/18/2009,11/1/2011,3,2.02670001983643,,,,
5/18/2009,12/1/2011,3,2.04719996452332,,,,
5/18/2009,1/1/2012,3,2.06419992446899,,,,
5/18/2009,2/1/2012,3,2.08119988441467,,,,
5/18/2009,3/1/2012,3,2.09120011329651,,,,
5/18/2009,4/1/2012,3,2.08619999885559,,,,
5/18/2009,5/1/2012,3,2.08619999885559,,,,
5/18/2009,8/1/2009,4,1.72109997272491,,,,
5/18/2009,9/1/2009,4,1.70650005340576,,,,
5/18/2009,10/1/2009,4,1.59029996395111,,,,
5/18/2009,11/1/2009,4,1.57840001583099,,,,
5/18/2009,12/1/2009,4,1.58560001850128,,,,
5/18/2009,1/1/2010,4,1.60710000991821,,,,
5/18/2009,2/1/2010,4,1.63259994983673,,,,
5/18/2009,3/1/2010,4,1.66159999370575,,,,
5/18/2009,4/1/2010,4,1.7985999584198,,,,
5/18/2009,5/1/2010,4,1.81260001659393,,,,
5/18/2009,6/1/2010,4,1.8150999546051,,,,
5/18/2009,7/1/2010,4,1.8150999546051,,,,
5/18/2009,8/1/2010,4,1.8076000213623,,,,
5/18/2009,9/1/2010,4,1.79560005664825,,,,
5/18/2009,10/1/2010,4,1.69809997081757,,,,
5/18/2009,11/1/2010,4,1.69459998607636,,,,
5/18/2009,12/1/2010,4,1.70260000228882,,,,
5/18/2009,1/1/2011,4,1.72109997272491,,,,
5/18/2009,2/1/2011,4,1.74660003185272,,,,
5/18/2009,3/1/2011,4,1.77909994125366,,,,
5/18/2009,4/1/2011,4,1.90659999847412,,,,
5/18/2009,5/1/2011,4,1.92060005664825,,,,
5/18/2009,6/1/2011,4,1.92159998416901,,,,
5/18/2009,7/1/2011,4,1.91910004615784,,,,
5/18/2009,8/1/2011,4,1.91410005092621,,,,
5/18/2009,9/1/2011,4,1.9070999622345,,,,
5/18/2009,10/1/2011,4,1.80309998989105,,,,
5/18/2009,11/1/2011,4,1.78910005092621,,,,
5/18/2009,12/1/2011,4,1.79410004615784,,,,
5/18/2009,1/1/2012,4,1.80659997463226,,,,
5/18/2009,2/1/2012,4,1.82659995555878,,,,
5/18/2009,3/1/2012,4,1.84650003910065,,,,
5/18/2009,4/1/2012,4,1.97399997711182,,,,
5/18/2009,5/1/2012,4,1.98650002479553,,,,
5/18/2009,6/1/2009,4,1.7581000328064,1.76579999923706,1.67700004577637,35011,
5/18/2009,7/1/2009,4,1.73810005187988,1.74500000476837,1.66349995136261,28406,
5/19/2009,6/1/2009,1,59.6500015258789,,,,
5/19/2009,9/1/2009,1,61.5900001525879,,,,
5/19/2009,10/1/2009,1,62.2999992370606,,,,
5/19/2009,11/1/2009,1,62.9900016784668,,,,
5/19/2009,1/1/2010,1,64.1699981689453,,,,
5/19/2009,2/1/2010,1,64.7099990844727,,,,
5/19/2009,3/1/2010,1,65.2300033569336,,,,
5/19/2009,4/1/2010,1,65.75,,,,
5/19/2009,5/1/2010,1,66.2600021362305,,,,
5/19/2009,6/1/2010,1,66.75,,,,
5/19/2009,7/1/2010,1,67.1399993896484,,,,
5/19/2009,8/1/2010,1,67.5100021362305,,,,
5/19/2009,9/1/2010,1,67.879997253418,,,,
5/19/2009,10/1/2010,1,68.25,,,,
5/19/2009,11/1/2010,1,68.620002746582,,,,
5/19/2009,12/1/2010,1,68.9800033569336,,,,
5/19/2009,1/1/2011,1,69.3099975585938,,,,
5/19/2009,2/1/2011,1,69.620002746582,,,,
5/19/2009,3/1/2011,1,69.9000015258789,,,,
5/19/2009,4/1/2011,1,70.1699981689453,,,,
5/19/2009,5/1/2011,1,70.4199981689453,,,,
5/19/2009,6/1/2011,1,70.6600036621094,,,,
5/19/2009,7/1/2011,1,70.8899993896484,,,,
5/19/2009,8/1/2011,1,71.0999984741211,,,,
5/19/2009,9/1/2011,1,71.3000030517578,,,,
5/19/2009,10/1/2011,1,71.4899978637695,,,,
5/19/2009,11/1/2011,1,71.6600036621094,,,,
5/19/2009,12/1/2011,1,71.8199996948242,,,,
5/19/2009,1/1/2012,1,71.9899978637695,,,,
5/19/2009,2/1/2012,1,72.1500015258789,,,,
5/19/2009,3/1/2012,1,72.2900009155273,,,,
5/19/2009,4/1/2012,1,72.4199981689453,,,,
5/19/2009,5/1/2012,1,72.5400009155274,,,,
5/19/2009,6/1/2012,1,72.6500015258789,,,,
5/19/2009,7/1/2012,1,72.75,,,,
5/19/2009,8/1/2012,1,72.8499984741211,,,,
5/19/2009,9/1/2012,1,72.9400024414062,,,,
5/19/2009,10/1/2012,1,73.0299987792969,,,,
5/19/2009,11/1/2012,1,73.129997253418,,,,
5/19/2009,12/1/2012,1,73.2399978637695,,,,
5/19/2009,1/1/2013,1,73.3600006103516,,,,
5/19/2009,2/1/2013,1,73.4800033569336,,,,
5/19/2009,3/1/2013,1,73.6100006103516,,,,
5/19/2009,4/1/2013,1,73.7399978637695,,,,
5/19/2009,5/1/2013,1,73.870002746582,,,,
5/19/2009,6/1/2013,1,73.9899978637695,,,,
5/19/2009,7/1/2013,1,74.1100006103516,,,,
5/19/2009,8/1/2013,1,74.2300033569336,,,,
5/19/2009,9/1/2013,1,74.3499984741211,,,,
5/19/2009,10/1/2013,1,74.4800033569336,,,,
5/19/2009,11/1/2013,1,74.6100006103516,,,,
5/19/2009,12/1/2013,1,74.7399978637695,,,,
5/19/2009,1/1/2014,1,74.879997253418,,,,
5/19/2009,2/1/2014,1,75.0199966430664,,,,
5/19/2009,3/1/2014,1,75.1600036621094,,,,
5/19/2009,4/1/2014,1,75.3000030517578,,,,
5/19/2009,5/1/2014,1,75.4300003051758,,,,
5/19/2009,6/1/2014,1,75.5599975585938,,,,
5/19/2009,7/1/2014,1,75.6900024414063,,,,
5/19/2009,8/1/2014,1,75.8199996948242,,,,
5/19/2009,9/1/2014,1,75.9499969482422,,,,
5/19/2009,10/1/2014,1,76.0800018310547,,,,
5/19/2009,11/1/2014,1,76.1999969482422,,,,
5/19/2009,12/1/2014,1,76.3199996948242,,,,
5/19/2009,6/1/2015,1,77.0899963378906,,,,
5/19/2009,12/1/2015,1,77.8600006103516,,,,
5/19/2009,6/1/2016,1,78.620002746582,,,,
5/19/2009,12/1/2016,1,79.370002746582,,,,
5/19/2009,6/1/2017,1,80.0699996948242,,,,
5/19/2009,12/1/2017,1,80.7699966430664,,,,
5/19/2009,7/1/2009,1,60.0999984741211,60.9900016784668,58.9300003051758,252709,
5/19/2009,8/1/2009,1,60.810001373291,61.6500015258789,59.6300010681152,53527,
5/19/2009,12/1/2009,1,63.6100006103516,64.2699966430664,62.4199981689453,20255,
5/19/2009,6/1/2009,3,1.48660004138947,,,,
5/19/2009,7/1/2009,3,1.51170003414154,,,,
5/19/2009,8/1/2009,3,1.54719996452332,,,,
5/19/2009,9/1/2009,3,1.58340001106262,,,,
5/19/2009,10/1/2009,3,1.6191999912262,,,,
5/19/2009,11/1/2009,3,1.65269994735718,,,,
5/19/2009,12/1/2009,3,1.68570005893707,,,,
5/19/2009,1/1/2010,3,1.71819996833801,,,,
5/19/2009,2/1/2010,3,1.74170005321503,,,,
5/19/2009,3/1/2010,3,1.75619995594025,,,,
5/19/2009,4/1/2010,3,1.7606999874115,,,,
5/19/2009,5/1/2010,3,1.76919996738434,,,,
5/19/2009,6/1/2010,3,1.78269994258881,,,,
5/19/2009,7/1/2010,3,1.80120003223419,,,,
5/19/2009,8/1/2010,3,1.82070004940033,,,,
5/19/2009,9/1/2010,3,1.84070003032684,,,,
5/19/2009,10/1/2010,3,1.8617000579834,,,,
5/19/2009,11/1/2010,3,1.88269996643066,,,,
5/19/2009,12/1/2010,3,1.9021999835968,,,,
5/19/2009,1/1/2011,3,1.91919994354248,,,,
5/19/2009,2/1/2011,3,1.92770004272461,,,,
5/19/2009,3/1/2011,3,1.92669999599457,,,,
5/19/2009,4/1/2011,3,1.91369998455048,,,,
5/19/2009,5/1/2011,3,1.90719997882843,,,,
5/19/2009,6/1/2011,3,1.91120004653931,,,,
5/19/2009,7/1/2011,3,1.93320000171661,,,,
5/19/2009,8/1/2011,3,1.957200050354,,,,
5/19/2009,9/1/2011,3,1.9811999797821,,,,
5/19/2009,10/1/2011,3,2.00469994544983,,,,
5/19/2009,11/1/2011,3,2.02670001983643,,,,
5/19/2009,12/1/2011,3,2.04719996452332,,,,
5/19/2009,1/1/2012,3,2.06419992446899,,,,
5/19/2009,2/1/2012,3,2.08119988441467,,,,
5/19/2009,3/1/2012,3,2.09120011329651,,,,
5/19/2009,4/1/2012,3,2.08619999885559,,,,
5/19/2009,5/1/2012,3,2.08619999885559,,,,
5/19/2009,6/1/2009,4,1.8125,,,,
5/19/2009,8/1/2009,4,1.74609994888306,,,,
5/19/2009,9/1/2009,4,1.7257000207901,,,,
5/19/2009,10/1/2009,4,1.60339999198914,,,,
5/19/2009,12/1/2009,4,1.59029996395111,,,,
5/19/2009,1/1/2010,4,1.61080002784729,,,,
5/19/2009,2/1/2010,4,1.63530004024506,,,,
5/19/2009,3/1/2010,4,1.66330003738403,,,,
5/19/2009,4/1/2010,4,1.79779994487762,,,,
5/19/2009,5/1/2010,4,1.81079995632172,,,,
5/19/2009,6/1/2010,4,1.81330001354218,,,,
5/19/2009,7/1/2010,4,1.81330001354218,,,,
5/19/2009,8/1/2010,4,1.80579996109009,,,,
5/19/2009,9/1/2010,4,1.79379999637604,,,,
5/19/2009,10/1/2010,4,1.69630002975464,,,,
5/19/2009,11/1/2010,4,1.69280004501343,,,,
5/19/2009,12/1/2010,4,1.7007999420166,,,,
5/19/2009,1/1/2011,4,1.71930003166199,,,,
5/19/2009,2/1/2011,4,1.74479997158051,,,,
5/19/2009,3/1/2011,4,1.77730000019074,,,,
5/19/2009,4/1/2011,4,1.90480005741119,,,,
5/19/2009,5/1/2011,4,1.91879999637604,,,,
5/19/2009,6/1/2011,4,1.91980004310608,,,,
5/19/2009,7/1/2011,4,1.91729998588562,,,,
5/19/2009,8/1/2011,4,1.91229999065399,,,,
5/19/2009,9/1/2011,4,1.90530002117157,,,,
5/19/2009,10/1/2011,4,1.80130004882813,,,,
5/19/2009,11/1/2011,4,1.78729999065399,,,,
5/19/2009,12/1/2011,4,1.79229998588562,,,,
5/19/2009,1/1/2012,4,1.80480003356934,,,,
5/19/2009,2/1/2012,4,1.82480001449585,,,,
5/19/2009,3/1/2012,4,1.84469997882843,,,,
5/19/2009,4/1/2012,4,1.97220003604889,,,,
5/19/2009,5/1/2012,4,1.98469996452332,,,,
5/19/2009,7/1/2009,4,1.77550005912781,1.79260003566742,1.71140003204346,49557,
5/19/2009,11/1/2009,4,1.58700001239777,1.59979999065399,1.58800005912781,2385,
5/20/2009,9/1/2009,1,63.2099990844727,,,,
5/20/2009,10/1/2009,1,63.75,,,,
5/20/2009,11/1/2009,1,64.2900009155273,,,,
5/20/2009,12/1/2009,1,64.8000030517578,,,,
5/20/2009,1/1/2010,1,65.2600021362305,,,,
5/20/2009,2/1/2010,1,65.6999969482422,,,,
5/20/2009,3/1/2010,1,66.129997253418,,,,
5/20/2009,4/1/2010,1,66.5599975585937,,,,
5/20/2009,5/1/2010,1,66.9899978637695,,,,
5/20/2009,6/1/2010,1,67.4000015258789,,,,
5/20/2009,7/1/2010,1,67.7300033569336,,,,
5/20/2009,8/1/2010,1,68.0599975585938,,,,
5/20/2009,9/1/2010,1,68.3899993896484,,,,
5/20/2009,10/1/2010,1,68.7200012207031,,,,
5/20/2009,11/1/2010,1,69.0500030517578,,,,
5/20/2009,12/1/2010,1,69.379997253418,,,,
5/20/2009,1/1/2011,1,69.6900024414063,,,,
5/20/2009,2/1/2011,1,69.9899978637695,,,,
5/20/2009,3/1/2011,1,70.2600021362305,,,,
5/20/2009,4/1/2011,1,70.5100021362305,,,,
5/20/2009,5/1/2011,1,70.75,,,,
5/20/2009,6/1/2011,1,70.9800033569336,,,,
5/20/2009,7/1/2011,1,71.1900024414063,,,,
5/20/2009,8/1/2011,1,71.3899993896484,,,,
5/20/2009,9/1/2011,1,71.5800018310547,,,,
5/20/2009,10/1/2011,1,71.75,,,,
5/20/2009,11/1/2011,1,71.9100036621094,,,,
5/20/2009,12/1/2011,1,72.0599975585938,,,,
5/20/2009,1/1/2012,1,72.2300033569336,,,,
5/20/2009,2/1/2012,1,72.3899993896484,,,,
5/20/2009,3/1/2012,1,72.5299987792969,,,,
5/20/2009,4/1/2012,1,72.6600036621094,,,,
5/20/2009,5/1/2012,1,72.7699966430664,,,,
5/20/2009,6/1/2012,1,72.879997253418,,,,
5/20/2009,7/1/2012,1,72.9800033569336,,,,
5/20/2009,8/1/2012,1,73.0699996948242,,,,
5/20/2009,9/1/2012,1,73.1600036621094,,,,
5/20/2009,10/1/2012,1,73.25,,,,
5/20/2009,11/1/2012,1,73.3499984741211,,,,
5/20/2009,12/1/2012,1,73.4599990844727,,,,
5/20/2009,1/1/2013,1,73.5800018310547,,,,
5/20/2009,2/1/2013,1,73.6999969482422,,,,
5/20/2009,3/1/2013,1,73.8300018310547,,,,
5/20/2009,4/1/2013,1,73.9599990844727,,,,
5/20/2009,5/1/2013,1,74.0899963378906,,,,
5/20/2009,6/1/2013,1,74.2099990844727,,,,
5/20/2009,7/1/2013,1,74.3300018310547,,,,
5/20/2009,8/1/2013,1,74.4499969482422,,,,
5/20/2009,9/1/2013,1,74.5699996948242,,,,
5/20/2009,10/1/2013,1,74.6999969482422,,,,
5/20/2009,11/1/2013,1,74.8300018310547,,,,
5/20/2009,12/1/2013,1,74.9599990844727,,,,
5/20/2009,1/1/2014,1,75.0999984741211,,,,
5/20/2009,2/1/2014,1,75.2399978637695,,,,
5/20/2009,3/1/2014,1,75.370002746582,,,,
5/20/2009,4/1/2014,1,75.5,,,,
5/20/2009,5/1/2014,1,75.629997253418,,,,
5/20/2009,6/1/2014,1,75.7600021362305,,,,
5/20/2009,7/1/2014,1,75.8899993896484,,,,
5/20/2009,8/1/2014,1,76.0199966430664,,,,
5/20/2009,9/1/2014,1,76.1500015258789,,,,
5/20/2009,10/1/2014,1,76.2699966430664,,,,
5/20/2009,11/1/2014,1,76.3899993896484,,,,
5/20/2009,12/1/2014,1,76.5100021362305,,,,
5/20/2009,6/1/2015,1,77.2900009155273,,,,
5/20/2009,12/1/2015,1,78.0599975585938,,,,
5/20/2009,6/1/2016,1,78.8399963378906,,,,
5/20/2009,12/1/2016,1,79.6100006103516,,,,
5/20/2009,6/1/2017,1,80.3099975585937,,,,
5/20/2009,12/1/2017,1,81.0100021362305,,,,
5/20/2009,7/1/2009,1,62.0400009155273,62.2599983215332,59.8600006103516,270022,
5/20/2009,8/1/2009,1,62.6199989318848,62.8300018310547,60.5499992370605,78361,
5/20/2009,6/1/2009,3,1.541100025177,,,,
5/20/2009,7/1/2009,3,1.56449997425079,,,,
5/20/2009,8/1/2009,3,1.59570002555847,,,,
5/20/2009,9/1/2009,3,1.62880003452301,,,,
5/20/2009,10/1/2009,3,1.66279995441437,,,,
5/20/2009,11/1/2009,3,1.6952999830246,,,,
5/20/2009,12/1/2009,3,1.72730004787445,,,,
5/20/2009,1/1/2010,3,1.75880002975464,,,,
5/20/2009,2/1/2010,3,1.78129994869232,,,,
5/20/2009,3/1/2010,3,1.79480004310608,,,,
5/20/2009,4/1/2010,3,1.79879999160767,,,,
5/20/2009,5/1/2010,3,1.80630004405975,,,,
5/20/2009,6/1/2010,3,1.81930005550385,,,,
5/20/2009,7/1/2010,3,1.8367999792099,,,,
5/20/2009,8/1/2010,3,1.855299949646,,,,
5/20/2009,9/1/2010,3,1.87479996681213,,,,
5/20/2009,10/1/2010,3,1.89530003070831,,,,
5/20/2009,11/1/2010,3,1.9157999753952,,,,
5/20/2009,12/1/2010,3,1.93480002880096,,,,
5/20/2009,1/1/2011,3,1.95130002498627,,,,
5/20/2009,2/1/2011,3,1.96029996871948,,,,
5/20/2009,3/1/2011,3,1.95879995822907,,,,
5/20/2009,4/1/2011,3,1.9452999830246,,,,
5/20/2009,5/1/2011,3,1.93830001354218,,,,
5/20/2009,6/1/2011,3,1.94229996204376,,,,
5/20/2009,7/1/2011,3,1.96430003643036,,,,
5/20/2009,8/1/2011,3,1.98829996585846,,,,
5/20/2009,9/1/2011,3,2.01230001449585,,,,
5/20/2009,10/1/2011,3,2.0353000164032,,,,
5/20/2009,11/1/2011,3,2.05679988861084,,,,
5/20/2009,12/1/2011,3,2.07680010795593,,,,
5/20/2009,1/1/2012,3,2.09380006790161,,,,
5/20/2009,2/1/2012,3,2.11080002784729,,,,
5/20/2009,3/1/2012,3,2.12080001831055,,,,
5/20/2009,4/1/2012,3,2.11579990386963,,,,
5/20/2009,5/1/2012,3,2.11579990386963,,,,
5/20/2009,6/1/2009,4,1.80949997901917,,,,
5/20/2009,8/1/2009,4,1.75479996204376,,,,
5/20/2009,9/1/2009,4,1.73849999904633,,,,
5/20/2009,10/1/2009,4,1.6224000453949,,,,
5/20/2009,11/1/2009,4,1.60710000991821,,,,
5/20/2009,12/1/2009,4,1.61259996891022,,,,
5/20/2009,1/1/2010,4,1.63460004329681,,,,
5/20/2009,2/1/2010,4,1.65910005569458,,,,
5/20/2009,3/1/2010,4,1.68710005283356,,,,
5/20/2009,4/1/2010,4,1.82159996032715,,,,
5/20/2009,5/1/2010,4,1.83459997177124,,,,
5/20/2009,6/1/2010,4,1.8371000289917,,,,
5/20/2009,7/1/2010,4,1.8371000289917,,,,
5/20/2009,8/1/2010,4,1.82959997653961,,,,
5/20/2009,9/1/2010,4,1.81760001182556,,,,
5/20/2009,10/1/2010,4,1.72010004520416,,,,
5/20/2009,11/1/2010,4,1.71659994125366,,,,
5/20/2009,12/1/2010,4,1.72459995746613,,,,
5/20/2009,1/1/2011,4,1.74310004711151,,,,
5/20/2009,2/1/2011,4,1.76859998703003,,,,
5/20/2009,3/1/2011,4,1.80110001564026,,,,
5/20/2009,4/1/2011,4,1.92859995365143,,,,
5/20/2009,5/1/2011,4,1.94260001182556,,,,
5/20/2009,6/1/2011,4,1.9436000585556,,,,
5/20/2009,7/1/2011,4,1.94110000133514,,,,
5/20/2009,8/1/2011,4,1.93610000610352,,,,
5/20/2009,9/1/2011,4,1.92910003662109,,,,
5/20/2009,10/1/2011,4,1.82509994506836,,,,
5/20/2009,11/1/2011,4,1.81110000610352,,,,
5/20/2009,12/1/2011,4,1.81610000133514,,,,
5/20/2009,1/1/2012,4,1.82860004901886,,,,
5/20/2009,2/1/2012,4,1.84860002994537,,,,
5/20/2009,3/1/2012,4,1.86849999427795,,,,
5/20/2009,4/1/2012,4,1.99600005149841,,,,
5/20/2009,5/1/2012,4,2.00850009918213,,,,
5/20/2009,7/1/2009,4,1.77880001068115,1.83150005340576,1.77190005779266,49334,
5/21/2009,10/1/2009,1,63.1599998474121,,,,
5/21/2009,11/1/2009,1,63.75,,,,
5/21/2009,1/1/2010,1,64.7300033569336,,,,
5/21/2009,2/1/2010,1,65.1699981689453,,,,
5/21/2009,3/1/2010,1,65.6100006103516,,,,
5/21/2009,4/1/2010,1,66.0500030517578,,,,
5/21/2009,5/1/2010,1,66.4899978637695,,,,
5/21/2009,6/1/2010,1,66.9000015258789,,,,
5/21/2009,7/1/2010,1,67.2399978637695,,,,
5/21/2009,8/1/2010,1,67.5699996948242,,,,
5/21/2009,9/1/2010,1,67.9000015258789,,,,
5/21/2009,10/1/2010,1,68.2300033569336,,,,
5/21/2009,11/1/2010,1,68.5699996948242,,,,
5/21/2009,12/1/2010,1,68.9000015258789,,,,
5/21/2009,1/1/2011,1,69.2099990844727,,,,
5/21/2009,2/1/2011,1,69.5100021362305,,,,
5/21/2009,3/1/2011,1,69.7900009155273,,,,
5/21/2009,4/1/2011,1,70.0500030517578,,,,
5/21/2009,5/1/2011,1,70.3000030517578,,,,
5/21/2009,6/1/2011,1,70.5400009155273,,,,
5/21/2009,7/1/2011,1,70.7699966430664,,,,
5/21/2009,8/1/2011,1,70.9800033569336,,,,
5/21/2009,9/1/2011,1,71.1699981689453,,,,
5/21/2009,10/1/2011,1,71.3499984741211,,,,
5/21/2009,11/1/2011,1,71.5199966430664,,,,
5/21/2009,12/1/2011,1,71.6699981689453,,,,
5/21/2009,1/1/2012,1,71.8399963378906,,,,
5/21/2009,2/1/2012,1,72,,,,
5/21/2009,3/1/2012,1,72.1399993896484,,,,
5/21/2009,4/1/2012,1,72.2699966430664,,,,
5/21/2009,5/1/2012,1,72.3899993896484,,,,
5/21/2009,6/1/2012,1,72.5,,,,
5/21/2009,7/1/2012,1,72.5999984741211,,,,
5/21/2009,8/1/2012,1,72.6999969482422,,,,
5/21/2009,9/1/2012,1,72.7900009155273,,,,
5/21/2009,10/1/2012,1,72.879997253418,,,,
5/21/2009,11/1/2012,1,72.9800033569336,,,,
5/21/2009,12/1/2012,1,73.0899963378906,,,,
5/21/2009,1/1/2013,1,73.2099990844727,,,,
5/21/2009,2/1/2013,1,73.3300018310547,,,,
5/21/2009,3/1/2013,1,73.4599990844727,,,,
5/21/2009,4/1/2013,1,73.5899963378906,,,,
5/21/2009,5/1/2013,1,73.7200012207031,,,,
5/21/2009,6/1/2013,1,73.8399963378906,,,,
5/21/2009,7/1/2013,1,73.9599990844727,,,,
5/21/2009,8/1/2013,1,74.0800018310547,,,,
5/21/2009,9/1/2013,1,74.1999969482422,,,,
5/21/2009,10/1/2013,1,74.3300018310547,,,,
5/21/2009,11/1/2013,1,74.4599990844727,,,,
5/21/2009,12/1/2013,1,74.5899963378906,,,,
5/21/2009,1/1/2014,1,74.7300033569336,,,,
5/21/2009,2/1/2014,1,74.870002746582,,,,
5/21/2009,3/1/2014,1,75.0100021362305,,,,
5/21/2009,4/1/2014,1,75.1500015258789,,,,
5/21/2009,5/1/2014,1,75.2799987792969,,,,
5/21/2009,6/1/2014,1,75.4100036621094,,,,
5/21/2009,7/1/2014,1,75.5400009155273,,,,
5/21/2009,8/1/2014,1,75.6699981689453,,,,
5/21/2009,9/1/2014,1,75.8000030517578,,,,
5/21/2009,10/1/2014,1,75.9300003051758,,,,
5/21/2009,11/1/2014,1,76.0599975585938,,,,
5/21/2009,12/1/2014,1,76.1900024414063,,,,
5/21/2009,6/1/2015,1,76.9800033569336,,,,
5/21/2009,12/1/2015,1,77.7699966430664,,,,
5/21/2009,6/1/2016,1,78.5599975585938,,,,
5/21/2009,12/1/2016,1,79.3499984741211,,,,
5/21/2009,6/1/2017,1,80.0800018310547,,,,
5/21/2009,12/1/2017,1,80.8000030517578,,,,
5/21/2009,7/1/2009,1,61.0499992370606,61.8699989318848,59.9199981689453,237412,
5/21/2009,8/1/2009,1,61.810001373291,62.4099998474121,60.6300010681152,60639,
5/21/2009,9/1/2009,1,62.5400009155274,62.9700012207031,61.3199996948242,25148,
5/21/2009,12/1/2009,1,64.2699966430664,64.6699981689453,63.1300010681152,21486,
5/21/2009,6/1/2009,3,1.52939999103546,,,,
5/21/2009,7/1/2009,3,1.55569994449615,,,,
5/21/2009,8/1/2009,3,1.59089994430542,,,,
5/21/2009,9/1/2009,3,1.62730002403259,,,,
5/21/2009,10/1/2009,3,1.6632000207901,,,,
5/21/2009,11/1/2009,3,1.69570004940033,,,,
5/21/2009,12/1/2009,3,1.72769999504089,,,,
5/21/2009,1/1/2010,3,1.75919997692108,,,,
5/21/2009,2/1/2010,3,1.78120005130768,,,,
5/21/2009,3/1/2010,3,1.79419994354248,,,,
5/21/2009,4/1/2010,3,1.79770004749298,,,,
5/21/2009,5/1/2010,3,1.80519998073578,,,,
5/21/2009,6/1/2010,3,1.81819999217987,,,,
5/21/2009,7/1/2010,3,1.83570003509521,,,,
5/21/2009,8/1/2010,3,1.85420000553131,,,,
5/21/2009,9/1/2010,3,1.87370002269745,,,,
5/21/2009,10/1/2010,3,1.89419996738434,,,,
5/21/2009,11/1/2010,3,1.91470003128052,,,,
5/21/2009,12/1/2010,3,1.93369996547699,,,,
5/21/2009,1/1/2011,3,1.95019996166229,,,,
5/21/2009,2/1/2011,3,1.9592000246048,,,,
5/21/2009,3/1/2011,3,1.95770001411438,,,,
5/21/2009,4/1/2011,3,1.94420003890991,,,,
5/21/2009,5/1/2011,3,1.9371999502182,,,,
5/21/2009,6/1/2011,3,1.94120001792908,,,,
5/21/2009,7/1/2011,3,1.96319997310638,,,,
5/21/2009,8/1/2011,3,1.98720002174377,,,,
5/21/2009,9/1/2011,3,2.01119995117187,,,,
5/21/2009,10/1/2011,3,2.03419995307922,,,,
5/21/2009,11/1/2011,3,2.05570006370544,,,,
5/21/2009,12/1/2011,3,2.07570004463196,,,,
5/21/2009,1/1/2012,3,2.09270000457764,,,,
5/21/2009,2/1/2012,3,2.10969996452332,,,,
5/21/2009,3/1/2012,3,2.11969995498657,,,,
5/21/2009,4/1/2012,3,2.11470007896423,,,,
5/21/2009,5/1/2012,3,2.11470007896423,,,,
5/21/2009,6/1/2009,4,1.79970002174377,,,,
5/21/2009,7/1/2009,4,1.77180004119873,,,,
5/21/2009,8/1/2009,4,1.75090003013611,,,,
5/21/2009,9/1/2009,4,1.73409998416901,,,,
5/21/2009,10/1/2009,4,1.61810004711151,,,,
5/21/2009,11/1/2009,4,1.60220003128052,,,,
5/21/2009,12/1/2009,4,1.60759997367859,,,,
5/21/2009,1/1/2010,4,1.63010001182556,,,,
5/21/2009,2/1/2010,4,1.65559995174408,,,,
5/21/2009,3/1/2010,4,1.68410003185272,,,,
5/21/2009,4/1/2010,4,1.8186000585556,,,,
5/21/2009,5/1/2010,4,1.83159995079041,,,,
5/21/2009,6/1/2010,4,1.83410000801086,,,,
5/21/2009,7/1/2010,4,1.83410000801086,,,,
5/21/2009,8/1/2010,4,1.82659995555878,,,,
5/21/2009,9/1/2010,4,1.81459999084473,,,,
5/21/2009,10/1/2010,4,1.71710002422333,,,,
5/21/2009,11/1/2010,4,1.71360003948212,,,,
5/21/2009,12/1/2010,4,1.72160005569458,,,,
5/21/2009,1/1/2011,4,1.74010002613068,,,,
5/21/2009,2/1/2011,4,1.76559996604919,,,,
5/21/2009,3/1/2011,4,1.79809999465942,,,,
5/21/2009,4/1/2011,4,1.92560005187988,,,,
5/21/2009,5/1/2011,4,1.93959999084473,,,,
5/21/2009,6/1/2011,4,1.94060003757477,,,,
5/21/2009,7/1/2011,4,1.93809998035431,,,,
5/21/2009,8/1/2011,4,1.93309998512268,,,,
5/21/2009,9/1/2011,4,1.92610001564026,,,,
5/21/2009,10/1/2011,4,1.82210004329681,,,,
5/21/2009,11/1/2011,4,1.80809998512268,,,,
5/21/2009,12/1/2011,4,1.81309998035431,,,,
5/21/2009,1/1/2012,4,1.82560002803803,,,,
5/21/2009,2/1/2012,4,1.84560000896454,,,,
5/21/2009,3/1/2012,4,1.86549997329712,,,,
5/21/2009,4/1/2012,4,1.99300003051758,,,,
5/21/2009,5/1/2012,4,2.00550007820129,,,,
5/22/2009,8/1/2009,1,62.3800010681152,,,,
5/22/2009,9/1/2009,1,63.0699996948242,,,,
5/22/2009,10/1/2009,1,63.6800003051758,,,,
5/22/2009,11/1/2009,1,64.2799987792969,,,,
5/22/2009,12/1/2009,1,64.870002746582,,,,
5/22/2009,1/1/2010,1,65.3600006103516,,,,
5/22/2009,2/1/2010,1,65.8000030517578,,,,
5/22/2009,3/1/2010,1,66.2300033569336,,,,
5/22/2009,4/1/2010,1,66.6699981689453,,,,
5/22/2009,5/1/2010,1,67.1100006103516,,,,
5/22/2009,6/1/2010,1,67.5299987792969,,,,
5/22/2009,7/1/2010,1,67.879997253418,,,,
5/22/2009,8/1/2010,1,68.2200012207031,,,,
5/22/2009,9/1/2010,1,68.5599975585938,,,,
5/22/2009,10/1/2010,1,68.9000015258789,,,,
5/22/2009,11/1/2010,1,69.25,,,,
5/22/2009,12/1/2010,1,69.5899963378906,,,,
5/22/2009,1/1/2011,1,69.9000015258789,,,,
5/22/2009,2/1/2011,1,70.1999969482422,,,,
5/22/2009,3/1/2011,1,70.4800033569336,,,,
5/22/2009,4/1/2011,1,70.7399978637695,,,,
5/22/2009,5/1/2011,1,70.9899978637695,,,,
5/22/2009,6/1/2011,1,71.2300033569336,,,,
5/22/2009,7/1/2011,1,71.4599990844727,,,,
5/22/2009,8/1/2011,1,71.6699981689453,,,,
5/22/2009,9/1/2011,1,71.8600006103516,,,,
5/22/2009,10/1/2011,1,72.0400009155273,,,,
5/22/2009,11/1/2011,1,72.2099990844727,,,,
5/22/2009,12/1/2011,1,72.3600006103516,,,,
5/22/2009,1/1/2012,1,72.5299987792969,,,,
5/22/2009,2/1/2012,1,72.6900024414063,,,,
5/22/2009,3/1/2012,1,72.8300018310547,,,,
5/22/2009,4/1/2012,1,72.9599990844727,,,,
5/22/2009,5/1/2012,1,73.0699996948242,,,,
5/22/2009,6/1/2012,1,73.1800003051758,,,,
5/22/2009,7/1/2012,1,73.2799987792969,,,,
5/22/2009,8/1/2012,1,73.370002746582,,,,
5/22/2009,9/1/2012,1,73.4599990844727,,,,
5/22/2009,10/1/2012,1,73.5500030517578,,,,
5/22/2009,11/1/2012,1,73.6500015258789,,,,
5/22/2009,12/1/2012,1,73.7600021362305,,,,
5/22/2009,1/1/2013,1,73.879997253418,,,,
5/22/2009,2/1/2013,1,74,,,,
5/22/2009,3/1/2013,1,74.129997253418,,,,
5/22/2009,4/1/2013,1,74.2600021362305,,,,
5/22/2009,5/1/2013,1,74.3899993896484,,,,
5/22/2009,6/1/2013,1,74.5100021362305,,,,
5/22/2009,7/1/2013,1,74.629997253418,,,,
5/22/2009,8/1/2013,1,74.75,,,,
5/22/2009,9/1/2013,1,74.870002746582,,,,
5/22/2009,10/1/2013,1,75,,,,
5/22/2009,11/1/2013,1,75.129997253418,,,,
5/22/2009,12/1/2013,1,75.2600021362305,,,,
5/22/2009,1/1/2014,1,75.4000015258789,,,,
5/22/2009,2/1/2014,1,75.5400009155273,,,,
5/22/2009,3/1/2014,1,75.6800003051758,,,,
5/22/2009,4/1/2014,1,75.8199996948242,,,,
5/22/2009,5/1/2014,1,75.9599990844727,,,,
5/22/2009,6/1/2014,1,76.0899963378906,,,,
5/22/2009,7/1/2014,1,76.2200012207031,,,,
5/22/2009,8/1/2014,1,76.3499984741211,,,,
5/22/2009,9/1/2014,1,76.4800033569336,,,,
5/22/2009,10/1/2014,1,76.6100006103516,,,,
5/22/2009,11/1/2014,1,76.7399978637695,,,,
5/22/2009,12/1/2014,1,76.870002746582,,,,
5/22/2009,6/1/2015,1,77.6699981689453,,,,
5/22/2009,12/1/2015,1,78.4700012207031,,,,
5/22/2009,6/1/2016,1,79.2600021362305,,,,
5/22/2009,12/1/2016,1,80.0500030517578,,,,
5/22/2009,6/1/2017,1,80.8000030517578,,,,
5/22/2009,12/1/2017,1,81.5500030517578,,,,
5/22/2009,7/1/2009,1,61.6699981689453,61.9799995422363,60.5,186302,
5/22/2009,8/1/2009,3,1.60080003738403,,,,
5/22/2009,9/1/2009,3,1.63929998874664,,,,
5/22/2009,10/1/2009,3,1.67550003528595,,,,
5/22/2009,11/1/2009,3,1.70799994468689,,,,
5/22/2009,12/1/2009,3,1.74049997329712,,,,
5/22/2009,1/1/2010,3,1.77250003814697,,,,
5/22/2009,2/1/2010,3,1.79499995708466,,,,
5/22/2009,3/1/2010,3,1.80799996852875,,,,
5/22/2009,4/1/2010,3,1.81149995326996,,,,
5/22/2009,5/1/2010,3,1.81900000572205,,,,
5/22/2009,6/1/2010,3,1.83150005340576,,,,
5/22/2009,7/1/2010,3,1.84949994087219,,,,
5/22/2009,8/1/2010,3,1.86849999427795,,,,
5/22/2009,9/1/2010,3,1.88849997520447,,,,
5/22/2009,10/1/2010,3,1.90900003910065,,,,
5/22/2009,11/1/2010,3,1.92949998378754,,,,
5/22/2009,12/1/2010,3,1.9485000371933,,,,
5/22/2009,1/1/2011,3,1.9650000333786,,,,
5/22/2009,2/1/2011,3,1.97399997711182,,,,
5/22/2009,3/1/2011,3,1.9724999666214,,,,
5/22/2009,4/1/2011,3,1.95899999141693,,,,
5/22/2009,5/1/2011,3,1.95200002193451,,,,
5/22/2009,6/1/2011,3,1.9559999704361,,,,
5/22/2009,7/1/2011,3,1.97800004482269,,,,
5/22/2009,8/1/2011,3,2.00200009346008,,,,
5/22/2009,9/1/2011,3,2.02600002288818,,,,
5/22/2009,10/1/2011,3,2.04900002479553,,,,
5/22/2009,11/1/2011,3,2.07049989700317,,,,
5/22/2009,12/1/2011,3,2.09050011634827,,,,
5/22/2009,1/1/2012,3,2.10750007629395,,,,
5/22/2009,2/1/2012,3,2.12450003623962,,,,
5/22/2009,3/1/2012,3,2.13450002670288,,,,
5/22/2009,4/1/2012,3,2.12949991226196,,,,
5/22/2009,5/1/2012,3,2.12949991226196,,,,
5/22/2009,6/1/2009,3,1.53799998760223,1.54410004615784,1.50699996948242,21120,
5/22/2009,7/1/2009,3,1.56420004367828,1.56900000572205,1.53180003166199,28046,
5/22/2009,6/1/2009,4,1.84080004692078,,,,
5/22/2009,7/1/2009,4,1.81070005893707,,,,
5/22/2009,8/1/2009,4,1.78779995441437,,,,
5/22/2009,9/1/2009,4,1.76779997348785,,,,
5/22/2009,10/1/2009,4,1.64900004863739,,,,
5/22/2009,11/1/2009,4,1.63170003890991,,,,
5/22/2009,12/1/2009,4,1.63559997081757,,,,
5/22/2009,1/1/2010,4,1.65810000896454,,,,
5/22/2009,2/1/2010,4,1.68359994888306,,,,
5/22/2009,3/1/2010,4,1.7121000289917,,,,
5/22/2009,4/1/2010,4,1.84660005569458,,,,
5/22/2009,5/1/2010,4,1.85959994792938,,,,
5/22/2009,6/1/2010,4,1.86210000514984,,,,
5/22/2009,7/1/2010,4,1.86210000514984,,,,
5/22/2009,8/1/2010,4,1.85459995269775,,,,
5/22/2009,9/1/2010,4,1.8425999879837,,,,
5/22/2009,10/1/2010,4,1.7451000213623,,,,
5/22/2009,11/1/2010,4,1.74160003662109,,,,
5/22/2009,12/1/2010,4,1.74960005283356,,,,
5/22/2009,1/1/2011,4,1.76810002326965,,,,
5/22/2009,2/1/2011,4,1.79359996318817,,,,
5/22/2009,3/1/2011,4,1.8260999917984,,,,
5/22/2009,4/1/2011,4,1.95360004901886,,,,
5/22/2009,5/1/2011,4,1.9675999879837,,,,
5/22/2009,6/1/2011,4,1.96860003471375,,,,
5/22/2009,7/1/2011,4,1.96609997749329,,,,
5/22/2009,8/1/2011,4,1.96109998226166,,,,
5/22/2009,9/1/2011,4,1.95410001277924,,,,
5/22/2009,10/1/2011,4,1.85010004043579,,,,
5/22/2009,11/1/2011,4,1.83609998226166,,,,
5/22/2009,12/1/2011,4,1.84109997749329,,,,
5/22/2009,1/1/2012,4,1.853600025177,,,,
5/22/2009,2/1/2012,4,1.87360000610352,,,,
5/22/2009,3/1/2012,4,1.8934999704361,,,,
5/22/2009,4/1/2012,4,2.02099990844727,,,,
5/22/2009,5/1/2012,4,2.03349995613098,,,,
5/26/2009,8/1/2009,1,63.0999984741211,,,,
5/26/2009,9/1/2009,1,63.7000007629395,,,,
5/26/2009,10/1/2009,1,64.2099990844727,,,,
5/26/2009,11/1/2009,1,64.7200012207031,,,,
5/26/2009,12/1/2009,1,65.2300033569336,,,,
5/26/2009,1/1/2010,1,65.6500015258789,,,,
5/26/2009,2/1/2010,1,66.0500030517578,,,,
5/26/2009,3/1/2010,1,66.4599990844727,,,,
5/26/2009,4/1/2010,1,66.879997253418,,,,
5/26/2009,5/1/2010,1,67.2900009155273,,,,
5/26/2009,6/1/2010,1,67.6999969482422,,,,
5/26/2009,7/1/2010,1,68.0299987792969,,,,
5/26/2009,8/1/2010,1,68.3600006103516,,,,
5/26/2009,9/1/2010,1,68.6900024414063,,,,
5/26/2009,10/1/2010,1,69.0199966430664,,,,
5/26/2009,11/1/2010,1,69.3499984741211,,,,
5/26/2009,12/1/2010,1,69.6800003051758,,,,
5/26/2009,1/1/2011,1,69.9800033569336,,,,
5/26/2009,2/1/2011,1,70.2799987792969,,,,
5/26/2009,3/1/2011,1,70.5599975585938,,,,
5/26/2009,4/1/2011,1,70.8199996948242,,,,
5/26/2009,5/1/2011,1,71.0699996948242,,,,
5/26/2009,6/1/2011,1,71.3099975585938,,,,
5/26/2009,7/1/2011,1,71.5400009155273,,,,
5/26/2009,8/1/2011,1,71.75,,,,
5/26/2009,9/1/2011,1,71.9400024414063,,,,
5/26/2009,10/1/2011,1,72.1100006103516,,,,
5/26/2009,11/1/2011,1,72.2699966430664,,,,
5/26/2009,12/1/2011,1,72.4199981689453,,,,
5/26/2009,1/1/2012,1,72.5800018310547,,,,
5/26/2009,2/1/2012,1,72.7300033569336,,,,
5/26/2009,3/1/2012,1,72.870002746582,,,,
5/26/2009,4/1/2012,1,73,,,,
5/26/2009,5/1/2012,1,73.0999984741211,,,,
5/26/2009,6/1/2012,1,73.1999969482422,,,,
5/26/2009,7/1/2012,1,73.2900009155273,,,,
5/26/2009,8/1/2012,1,73.379997253418,,,,
5/26/2009,9/1/2012,1,73.4599990844727,,,,
5/26/2009,10/1/2012,1,73.5400009155273,,,,
5/26/2009,11/1/2012,1,73.6399993896484,,,,
5/26/2009,12/1/2012,1,73.7399978637695,,,,
5/26/2009,1/1/2013,1,73.8600006103516,,,,
5/26/2009,2/1/2013,1,73.9800033569336,,,,
5/26/2009,3/1/2013,1,74.1100006103516,,,,
5/26/2009,4/1/2013,1,74.2399978637695,,,,
5/26/2009,5/1/2013,1,74.3600006103516,,,,
5/26/2009,6/1/2013,1,74.4800033569336,,,,
5/26/2009,7/1/2013,1,74.5999984741211,,,,
5/26/2009,8/1/2013,1,74.7200012207031,,,,
5/26/2009,9/1/2013,1,74.8399963378906,,,,
5/26/2009,10/1/2013,1,74.9599990844727,,,,
5/26/2009,11/1/2013,1,75.0899963378906,,,,
5/26/2009,12/1/2013,1,75.2200012207031,,,,
5/26/2009,1/1/2014,1,75.3600006103516,,,,
5/26/2009,2/1/2014,1,75.5,,,,
5/26/2009,3/1/2014,1,75.629997253418,,,,
5/26/2009,4/1/2014,1,75.7600021362305,,,,
5/26/2009,5/1/2014,1,75.8899993896484,,,,
5/26/2009,6/1/2014,1,76.0199966430664,,,,
5/26/2009,7/1/2014,1,76.1500015258789,,,,
5/26/2009,8/1/2014,1,76.2799987792969,,,,
5/26/2009,9/1/2014,1,76.4100036621094,,,,
5/26/2009,10/1/2014,1,76.5299987792969,,,,
5/26/2009,11/1/2014,1,76.6500015258789,,,,
5/26/2009,12/1/2014,1,76.7699966430664,,,,
5/26/2009,6/1/2015,1,77.5500030517578,,,,
5/26/2009,12/1/2015,1,78.3199996948242,,,,
5/26/2009,6/1/2016,1,79.0899963378906,,,,
5/26/2009,12/1/2016,1,79.8600006103516,,,,
5/26/2009,6/1/2017,1,80.6100006103516,,,,
5/26/2009,12/1/2017,1,81.3600006103516,,,,
5/26/2009,7/1/2009,1,62.4500007629395,62.5400009155274,59.5299987792969,267127,
5/26/2009,6/1/2009,3,1.54530000686646,,,,
5/26/2009,7/1/2009,3,1.57099997997284,,,,
5/26/2009,8/1/2009,3,1.60839998722076,,,,
5/26/2009,9/1/2009,3,1.64900004863739,,,,
5/26/2009,10/1/2009,3,1.68550002574921,,,,
5/26/2009,11/1/2009,3,1.71800005435944,,,,
5/26/2009,12/1/2009,3,1.75049996376038,,,,
5/26/2009,1/1/2010,3,1.78299999237061,,,,
5/26/2009,2/1/2010,3,1.80649995803833,,,,
5/26/2009,3/1/2010,3,1.82000005245209,,,,
5/26/2009,4/1/2010,3,1.82400000095367,,,,
5/26/2009,5/1/2010,3,1.83200001716614,,,,
5/26/2009,6/1/2010,3,1.84500002861023,,,,
5/26/2009,7/1/2010,3,1.86349999904633,,,,
5/26/2009,8/1/2010,3,1.88300001621246,,,,
5/26/2009,9/1/2010,3,1.90349996089935,,,,
5/26/2009,10/1/2010,3,1.92400002479553,,,,
5/26/2009,11/1/2010,3,1.94449996948242,,,,
5/26/2009,12/1/2010,3,1.96350002288818,,,,
5/26/2009,1/1/2011,3,1.98000001907349,,,,
5/26/2009,2/1/2011,3,1.9889999628067,,,,
5/26/2009,3/1/2011,3,1.98749995231628,,,,
5/26/2009,4/1/2011,3,1.97399997711182,,,,
5/26/2009,5/1/2011,3,1.96700000762939,,,,
5/26/2009,6/1/2011,3,1.97099995613098,,,,
5/26/2009,7/1/2011,3,1.99300003051758,,,,
5/26/2009,8/1/2011,3,2.01699995994568,,,,
5/26/2009,9/1/2011,3,2.04099988937378,,,,
5/26/2009,10/1/2011,3,2.06399989128113,,,,
5/26/2009,11/1/2011,3,2.08550000190735,,,,
5/26/2009,12/1/2011,3,2.10549998283386,,,,
5/26/2009,1/1/2012,3,2.12249994277954,,,,
5/26/2009,2/1/2012,3,2.13949990272522,,,,
5/26/2009,3/1/2012,3,2.14949989318848,,,,
5/26/2009,4/1/2012,3,2.14450001716614,,,,
5/26/2009,5/1/2012,3,2.14450001716614,,,,
5/26/2009,6/1/2009,4,1.85239994525909,,,,
5/26/2009,7/1/2009,4,1.82179999351501,,,,
5/26/2009,8/1/2009,4,1.80159997940063,,,,
5/26/2009,9/1/2009,4,1.78340005874634,,,,
5/26/2009,10/1/2009,4,1.66470003128052,,,,
5/26/2009,11/1/2009,4,1.646399974823,,,,
5/26/2009,12/1/2009,4,1.64890003204346,,,,
5/26/2009,1/1/2010,4,1.67139995098114,,,,
5/26/2009,2/1/2010,4,1.69690001010895,,,,
5/26/2009,3/1/2010,4,1.7253999710083,,,,
5/26/2009,4/1/2010,4,1.85989999771118,,,,
5/26/2009,5/1/2010,4,1.87290000915527,,,,
5/26/2009,6/1/2010,4,1.87539994716644,,,,
5/26/2009,7/1/2010,4,1.87539994716644,,,,
5/26/2009,8/1/2010,4,1.86790001392365,,,,
5/26/2009,9/1/2010,4,1.85590004920959,,,,
5/26/2009,10/1/2010,4,1.75839996337891,,,,
5/26/2009,11/1/2010,4,1.7548999786377,,,,
5/26/2009,12/1/2010,4,1.76289999485016,,,,
5/26/2009,1/1/2011,4,1.78139996528626,,,,
5/26/2009,2/1/2011,4,1.80690002441406,,,,
5/26/2009,3/1/2011,4,1.83940005302429,,,,
5/26/2009,4/1/2011,4,1.96689999103546,,,,
5/26/2009,5/1/2011,4,1.98090004920959,,,,
5/26/2009,6/1/2011,4,1.98189997673035,,,,
5/26/2009,7/1/2011,4,1.97940003871918,,,,
5/26/2009,8/1/2011,4,1.97440004348755,,,,
5/26/2009,9/1/2011,4,1.96739995479584,,,,
5/26/2009,10/1/2011,4,1.86339998245239,,,,
5/26/2009,11/1/2011,4,1.84940004348755,,,,
5/26/2009,12/1/2011,4,1.85440003871918,,,,
5/26/2009,1/1/2012,4,1.8668999671936,,,,
5/26/2009,2/1/2012,4,1.88689994812012,,,,
5/26/2009,3/1/2012,4,1.90680003166199,,,,
5/26/2009,4/1/2012,4,2.03430008888245,,,,
5/26/2009,5/1/2012,4,2.04679989814758,,,,
5/27/2009,9/1/2009,1,64.7399978637695,,,,
5/27/2009,10/1/2009,1,65.2200012207031,,,,
5/27/2009,11/1/2009,1,65.7200012207031,,,,
5/27/2009,12/1/2009,1,66.2300033569336,,,,
5/27/2009,1/1/2010,1,66.6500015258789,,,,
5/27/2009,2/1/2010,1,67.0299987792969,,,,
5/27/2009,3/1/2010,1,67.4199981689453,,,,
5/27/2009,4/1/2010,1,67.8199996948242,,,,
5/27/2009,5/1/2010,1,68.1999969482422,,,,
5/27/2009,6/1/2010,1,68.5699996948242,,,,
5/27/2009,7/1/2010,1,68.8600006103516,,,,
5/27/2009,8/1/2010,1,69.1500015258789,,,,
5/27/2009,9/1/2010,1,69.4300003051758,,,,
5/27/2009,10/1/2010,1,69.7099990844727,,,,
5/27/2009,11/1/2010,1,70,,,,
5/27/2009,12/1/2010,1,70.2900009155273,,,,
5/27/2009,1/1/2011,1,70.5500030517578,,,,
5/27/2009,2/1/2011,1,70.8099975585938,,,,
5/27/2009,3/1/2011,1,71.0400009155273,,,,
5/27/2009,4/1/2011,1,71.2600021362305,,,,
5/27/2009,5/1/2011,1,71.4800033569336,,,,
5/27/2009,6/1/2011,1,71.6999969482422,,,,
5/27/2009,7/1/2011,1,71.9100036621094,,,,
5/27/2009,8/1/2011,1,72.1100006103516,,,,
5/27/2009,9/1/2011,1,72.2799987792969,,,,
5/27/2009,10/1/2011,1,72.4300003051758,,,,
5/27/2009,11/1/2011,1,72.5800018310547,,,,
5/27/2009,12/1/2011,1,72.7200012207031,,,,
5/27/2009,1/1/2012,1,72.870002746582,,,,
5/27/2009,2/1/2012,1,73.0199966430664,,,,
5/27/2009,3/1/2012,1,73.1600036621094,,,,
5/27/2009,4/1/2012,1,73.2799987792969,,,,
5/27/2009,5/1/2012,1,73.379997253418,,,,
5/27/2009,6/1/2012,1,73.4800033569336,,,,
5/27/2009,7/1/2012,1,73.5699996948242,,,,
5/27/2009,8/1/2012,1,73.6500015258789,,,,
5/27/2009,9/1/2012,1,73.7300033569336,,,,
5/27/2009,10/1/2012,1,73.8099975585938,,,,
5/27/2009,11/1/2012,1,73.9000015258789,,,,
5/27/2009,12/1/2012,1,74,,,,
5/27/2009,1/1/2013,1,74.120002746582,,,,
5/27/2009,2/1/2013,1,74.2399978637695,,,,
5/27/2009,3/1/2013,1,74.370002746582,,,,
5/27/2009,4/1/2013,1,74.5,,,,
5/27/2009,5/1/2013,1,74.620002746582,,,,
5/27/2009,6/1/2013,1,74.7399978637695,,,,
5/27/2009,7/1/2013,1,74.8600006103516,,,,
5/27/2009,8/1/2013,1,74.9800033569336,,,,
5/27/2009,9/1/2013,1,75.0999984741211,,,,
5/27/2009,10/1/2013,1,75.2200012207031,,,,
5/27/2009,11/1/2013,1,75.3499984741211,,,,
5/27/2009,12/1/2013,1,75.4800033569336,,,,
5/27/2009,1/1/2014,1,75.620002746582,,,,
5/27/2009,2/1/2014,1,75.7600021362305,,,,
5/27/2009,3/1/2014,1,75.8899993896484,,,,
5/27/2009,4/1/2014,1,76.0199966430664,,,,
5/27/2009,5/1/2014,1,76.1500015258789,,,,
5/27/2009,6/1/2014,1,76.2799987792969,,,,
5/27/2009,7/1/2014,1,76.4100036621094,,,,
5/27/2009,8/1/2014,1,76.5400009155273,,,,
5/27/2009,9/1/2014,1,76.6699981689453,,,,
5/27/2009,10/1/2014,1,76.7900009155273,,,,
5/27/2009,11/1/2014,1,76.9100036621094,,,,
5/27/2009,12/1/2014,1,77.0299987792969,,,,
5/27/2009,6/1/2015,1,77.8099975585937,,,,
5/27/2009,12/1/2015,1,78.5800018310547,,,,
5/27/2009,6/1/2016,1,79.3499984741211,,,,
5/27/2009,12/1/2016,1,80.120002746582,,,,
5/27/2009,6/1/2017,1,80.870002746582,,,,
5/27/2009,12/1/2017,1,81.620002746582,,,,
5/27/2009,7/1/2009,1,63.4500007629395,63.8199996948242,62.189998626709,261888,
5/27/2009,8/1/2009,1,64.1600036621094,64.4700012207031,62.8300018310547,64126,
5/27/2009,6/1/2009,3,1.56169998645782,,,,
5/27/2009,7/1/2009,3,1.58829998970032,,,,
5/27/2009,8/1/2009,3,1.62650001049042,,,,
5/27/2009,9/1/2009,3,1.66799998283386,,,,
5/27/2009,10/1/2009,3,1.70700001716614,,,,
5/27/2009,11/1/2009,3,1.73950004577637,,,,
5/27/2009,12/1/2009,3,1.77149999141693,,,,
5/27/2009,1/1/2010,3,1.80350005626678,,,,
5/27/2009,2/1/2010,3,1.82700002193451,,,,
5/27/2009,3/1/2010,3,1.84049999713898,,,,
5/27/2009,4/1/2010,3,1.84449994564056,,,,
5/27/2009,5/1/2010,3,1.85249996185303,,,,
5/27/2009,6/1/2010,3,1.86549997329712,,,,
5/27/2009,7/1/2010,3,1.88349997997284,,,,
5/27/2009,8/1/2010,3,1.9025000333786,,,,
5/27/2009,9/1/2010,3,1.92250001430511,,,,
5/27/2009,10/1/2010,3,1.94249999523163,,,,
5/27/2009,11/1/2010,3,1.96249997615814,,,,
5/27/2009,12/1/2010,3,1.98099994659424,,,,
5/27/2009,1/1/2011,3,1.99749994277954,,,,
5/27/2009,2/1/2011,3,2.00650000572205,,,,
5/27/2009,3/1/2011,3,2.00500011444092,,,,
5/27/2009,4/1/2011,3,1.99150002002716,,,,
5/27/2009,5/1/2011,3,1.98450005054474,,,,
5/27/2009,6/1/2011,3,1.98849999904633,,,,
5/27/2009,7/1/2011,3,2.00850009918213,,,,
5/27/2009,8/1/2011,3,2.02999997138977,,,,
5/27/2009,9/1/2011,3,2.05150008201599,,,,
5/27/2009,10/1/2011,3,2.07299995422363,,,,
5/27/2009,11/1/2011,3,2.09299993515015,,,,
5/27/2009,12/1/2011,3,2.11100006103516,,,,
5/27/2009,1/1/2012,3,2.12800002098083,,,,
5/27/2009,2/1/2012,3,2.14499998092651,,,,
5/27/2009,3/1/2012,3,2.15499997138977,,,,
5/27/2009,4/1/2012,3,2.15000009536743,,,,
5/27/2009,5/1/2012,3,2.15000009536743,,,,
5/27/2009,8/1/2009,4,1.83270001411438,,,,
5/27/2009,9/1/2009,4,1.81459999084473,,,,
5/27/2009,10/1/2009,4,1.69799995422363,,,,
5/27/2009,11/1/2009,4,1.67859995365143,,,,
5/27/2009,12/1/2009,4,1.67949998378754,,,,
5/27/2009,1/1/2010,4,1.70150005817413,,,,
5/27/2009,2/1/2010,4,1.72549998760223,,,,
5/27/2009,3/1/2010,4,1.75300002098084,,,,
5/27/2009,4/1/2010,4,1.88800001144409,,,,
5/27/2009,5/1/2010,4,1.90199995040894,,,,
5/27/2009,6/1/2010,4,1.90450000762939,,,,
5/27/2009,7/1/2010,4,1.90450000762939,,,,
5/27/2009,8/1/2010,4,1.89699995517731,,,,
5/27/2009,9/1/2010,4,1.88499999046326,,,,
5/27/2009,10/1/2010,4,1.7849999666214,,,,
5/27/2009,11/1/2010,4,1.77900004386902,,,,
5/27/2009,12/1/2010,4,1.7849999666214,,,,
5/27/2009,1/1/2011,4,1.80200004577637,,,,
5/27/2009,2/1/2011,4,1.82599997520447,,,,
5/27/2009,3/1/2011,4,1.85699999332428,,,,
5/27/2009,4/1/2011,4,1.98300004005432,,,,
5/27/2009,5/1/2011,4,1.99650001525879,,,,
5/27/2009,6/1/2011,4,1.99749994277954,,,,
5/27/2009,7/1/2011,4,1.99500000476837,,,,
5/27/2009,8/1/2011,4,1.99000000953674,,,,
5/27/2009,9/1/2011,4,1.98300004005432,,,,
5/27/2009,10/1/2011,4,1.87899994850159,,,,
5/27/2009,11/1/2011,4,1.86500000953674,,,,
5/27/2009,12/1/2011,4,1.87000000476837,,,,
5/27/2009,1/1/2012,4,1.88250005245209,,,,
5/27/2009,2/1/2012,4,1.9025000333786,,,,
5/27/2009,3/1/2012,4,1.92239999771118,,,,
5/27/2009,4/1/2012,4,2.04990005493164,,,,
5/27/2009,5/1/2012,4,2.06240010261536,,,,
5/27/2009,6/1/2009,4,1.89170002937317,1.89919996261597,1.84839999675751,29134,
5/27/2009,7/1/2009,4,1.85500001907349,1.8617000579834,1.81579995155334,39261,
5/28/2009,7/1/2009,1,65.0800018310547,65.4400024414062,62.75,281439,
5/28/2009,8/1/2009,1,65.870002746582,66.2099990844727,63.4900016784668,79731,
5/28/2009,9/1/2009,1,66.5500030517578,66.8499984741211,64.0999984741211,32704,
5/28/2009,10/1/2009,1,67.0599975585938,67.4000015258789,64.629997253418,14571,
5/28/2009,11/1/2009,1,67.5800018310547,67.620002746582,65.3199996948242,9639,
5/28/2009,12/1/2009,1,68.120002746582,68.4000015258789,65.6600036621094,38121,
5/28/2009,1/1/2010,1,68.5699996948242,68.7799987792969,66.379997253418,5777,
5/28/2009,2/1/2010,1,68.9599990844727,68.5299987792969,66.5500030517578,3994,
5/28/2009,3/1/2010,1,69.3199996948242,69.4800033569336,67.9499969482422,2691,
5/28/2009,4/1/2010,1,69.6699981689453,69.1500015258789,69.1500015258789,1744,
5/28/2009,5/1/2010,1,70.0199966430664,69.9800033569336,69.5400009155273,856,
5/28/2009,6/1/2010,1,70.3600006103516,70.4599990844727,68.5,3393,
5/28/2009,7/1/2010,1,70.629997253418,69.3499984741211,68.4000015258789,223,
5/28/2009,8/1/2010,1,70.9000015258789,0,0,83,
5/28/2009,9/1/2010,1,71.1600036621094,0,0,239,
5/28/2009,10/1/2010,1,71.4199981689453,0,0,38,
5/28/2009,11/1/2010,1,71.6900024414062,70.3499984741211,70.3000030517578,88,
5/28/2009,12/1/2010,1,71.9599990844727,72.1500015258789,69.75,14471,
5/28/2009,1/1/2011,1,72.2099990844727,72.0899963378906,71.6900024414062,1778,
5/28/2009,2/1/2011,1,72.4599990844727,0,0,24,
5/28/2009,3/1/2011,1,72.6900024414063,0,0,24,
5/28/2009,4/1/2011,1,72.9100036621094,0,0,22,
5/28/2009,5/1/2011,1,73.129997253418,0,0,22,
5/28/2009,6/1/2011,1,73.3399963378906,71.9000015258789,71.9000015258789,32,
5/28/2009,7/1/2011,1,73.5500030517578,0,0,0,
5/28/2009,8/1/2011,1,73.75,0,0,0,
5/28/2009,9/1/2011,1,73.9300003051758,0,0,0,
5/28/2009,10/1/2011,1,74.0899963378906,0,0,0,
5/28/2009,11/1/2011,1,74.2399978637695,0,0,0,
5/28/2009,12/1/2011,1,74.3899993896484,74.5199966430664,72.620002746582,4015,
5/28/2009,1/1/2012,1,74.5400009155273,0,0,0,
5/28/2009,2/1/2012,1,74.6900024414063,0,0,0,
5/28/2009,3/1/2012,1,74.8300018310547,0,0,0,
5/28/2009,4/1/2012,1,74.9499969482422,0,0,0,
5/28/2009,5/1/2012,1,75.0500030517578,0,0,0,
5/28/2009,6/1/2012,1,75.1500015258789,0,0,0,
5/28/2009,7/1/2012,1,75.2399978637695,0,0,0,
5/28/2009,8/1/2012,1,75.3199996948242,0,0,0,
5/28/2009,9/1/2012,1,75.4000015258789,0,0,0,
5/28/2009,10/1/2012,1,75.4800033569336,0,0,0,
5/28/2009,11/1/2012,1,75.5699996948242,0,0,0,
5/28/2009,12/1/2012,1,75.6699981689453,75.9000015258789,73.8499984741211,3923,
5/28/2009,1/1/2013,1,75.7900009155273,0,0,0,
5/28/2009,2/1/2013,1,75.9100036621094,0,0,0,
5/28/2009,3/1/2013,1,76.0299987792969,0,0,0,
5/28/2009,4/1/2013,1,76.1500015258789,0,0,0,
5/28/2009,5/1/2013,1,76.2600021362305,0,0,0,
5/28/2009,6/1/2013,1,76.370002746582,0,0,0,
5/28/2009,7/1/2013,1,76.4800033569336,0,0,0,
5/28/2009,8/1/2013,1,76.5899963378906,0,0,0,
5/28/2009,9/1/2013,1,76.7099990844727,0,0,0,
5/28/2009,10/1/2013,1,76.8300018310547,0,0,0,
5/28/2009,11/1/2013,1,76.9499969482422,0,0,0,
5/28/2009,12/1/2013,1,77.0699996948242,77.1399993896484,75.9800033569336,1277,
5/28/2009,1/1/2014,1,77.1999969482422,0,0,0,
5/28/2009,2/1/2014,1,77.3300018310547,0,0,0,
5/28/2009,3/1/2014,1,77.4599990844727,0,0,0,
5/28/2009,4/1/2014,1,77.5899963378906,0,0,0,
5/28/2009,5/1/2014,1,77.7200012207031,0,0,0,
5/28/2009,6/1/2014,1,77.8499984741211,0,0,0,
5/28/2009,7/1/2014,1,77.9800033569336,0,0,0,
5/28/2009,8/1/2014,1,78.0999984741211,0,0,0,
5/28/2009,9/1/2014,1,78.2200012207031,0,0,0,
5/28/2009,10/1/2014,1,78.3399963378906,0,0,0,
5/28/2009,11/1/2014,1,78.4599990844727,0,0,0,
5/28/2009,12/1/2014,1,78.5800018310547,78.2699966430664,76.75,617,
5/28/2009,6/1/2015,1,79.3499984741211,0,0,0,
5/28/2009,12/1/2015,1,80.1100006103516,79.9800033569336,79.4499969482422,101,
5/28/2009,6/1/2016,1,80.870002746582,0,0,0,
5/28/2009,12/1/2016,1,81.629997253418,81.75,80,114,
5/28/2009,6/1/2017,1,82.379997253418,0,0,0,
5/28/2009,12/1/2017,1,83.129997253418,83,82.4000015258789,20,
5/28/2009,6/1/2009,3,1.60140001773834,,,,
5/28/2009,7/1/2009,3,1.630499958992,,,,
5/28/2009,8/1/2009,3,1.667799949646,,,,
5/28/2009,9/1/2009,3,1.70959997177124,,,,
5/28/2009,10/1/2009,3,1.74940001964569,,,,
5/28/2009,11/1/2009,3,1.78190004825592,,,,
5/28/2009,12/1/2009,3,1.81289994716644,,,,
5/28/2009,1/1/2010,3,1.84389996528626,,,,
5/28/2009,2/1/2010,3,1.86640000343323,,,,
5/28/2009,3/1/2010,3,1.87890005111694,,,,
5/28/2009,4/1/2010,3,1.88289999961853,,,,
5/28/2009,5/1/2010,3,1.89090001583099,,,,
5/28/2009,6/1/2010,3,1.90390002727509,,,,
5/28/2009,7/1/2010,3,1.92190003395081,,,,
5/28/2009,8/1/2010,3,1.94089996814728,,,,
5/28/2009,9/1/2010,3,1.96089994907379,,,,
5/28/2009,10/1/2010,3,1.98090004920959,,,,
5/28/2009,11/1/2010,3,2.00090003013611,,,,
5/28/2009,12/1/2010,3,2.01939988136291,,,,
5/28/2009,1/1/2011,3,2.0359001159668,,,,
5/28/2009,2/1/2011,3,2.04439997673035,,,,
5/28/2009,3/1/2011,3,2.04239988327026,,,,
5/28/2009,4/1/2011,3,2.02839994430542,,,,
5/28/2009,5/1/2011,3,2.02090001106262,,,,
5/28/2009,6/1/2011,3,2.02439999580383,,,,
5/28/2009,7/1/2011,3,2.04390001296997,,,,
5/28/2009,8/1/2011,3,2.06439995765686,,,,
5/28/2009,9/1/2011,3,2.08489990234375,,,,
5/28/2009,10/1/2011,3,2.10590004920959,,,,
5/28/2009,11/1/2011,3,2.12490010261536,,,,
5/28/2009,12/1/2011,3,2.14190006256104,,,,
5/28/2009,1/1/2012,3,2.15840005874634,,,,
5/28/2009,2/1/2012,3,2.17389988899231,,,,
5/28/2009,3/1/2012,3,2.18239998817444,,,,
5/28/2009,4/1/2012,3,2.1774001121521,,,,
5/28/2009,5/1/2012,3,2.1774001121521,,,,
5/28/2009,6/1/2009,4,1.91050004959106,,,,
5/28/2009,7/1/2009,4,1.87409996986389,,,,
5/28/2009,8/1/2009,4,1.85790002346039,,,,
5/28/2009,9/1/2009,4,1.84340000152588,,,,
5/28/2009,10/1/2009,4,1.73140001296997,,,,
5/28/2009,11/1/2009,4,1.71580004692078,,,,
5/28/2009,12/1/2009,4,1.71730005741119,,,,
5/28/2009,1/1/2010,4,1.7393000125885,,,,
5/28/2009,2/1/2010,4,1.7632999420166,,,,
5/28/2009,3/1/2010,4,1.7907999753952,,,,
5/28/2009,4/1/2010,4,1.92780005931854,,,,
5/28/2009,5/1/2010,4,1.94179999828339,,,,
5/28/2009,6/1/2010,4,1.94430005550385,,,,
5/28/2009,7/1/2010,4,1.94430005550385,,,,
5/28/2009,8/1/2010,4,1.93680000305176,,,,
5/28/2009,9/1/2010,4,1.92480003833771,,,,
5/28/2009,10/1/2010,4,1.82480001449585,,,,
5/28/2009,11/1/2010,4,1.81879997253418,,,,
5/28/2009,12/1/2010,4,1.82480001449585,,,,
5/28/2009,1/1/2011,4,1.84179997444153,,,,
5/28/2009,2/1/2011,4,1.86580002307892,,,,
5/28/2009,3/1/2011,4,1.89680004119873,,,,
5/28/2009,4/1/2011,4,2.02279996871948,,,,
5/28/2009,5/1/2011,4,2.03629994392395,,,,
5/28/2009,6/1/2011,4,2.03730010986328,,,,
5/28/2009,7/1/2011,4,2.03480005264282,,,,
5/28/2009,8/1/2011,4,2.0297999382019,,,,
5/28/2009,9/1/2011,4,2.02279996871948,,,,
5/28/2009,10/1/2011,4,1.91879999637604,,,,
5/28/2009,11/1/2011,4,1.90480005741119,,,,
5/28/2009,12/1/2011,4,1.90980005264282,,,,
5/28/2009,1/1/2012,4,1.92229998111725,,,,
5/28/2009,2/1/2012,4,1.94229996204376,,,,
5/28/2009,3/1/2012,4,1.96220004558563,,,,
5/28/2009,4/1/2012,4,2.0896999835968,,,,
5/28/2009,5/1/2012,4,2.10220003128052,,,,
5/29/2009,8/1/2009,1,67.0699996948242,,,,
5/29/2009,9/1/2009,1,67.7200012207031,,,,
5/29/2009,10/1/2009,1,68.1999969482422,,,,
5/29/2009,11/1/2009,1,68.6800003051758,,,,
5/29/2009,12/1/2009,1,69.1999969482422,,,,
5/29/2009,1/1/2010,1,69.620002746582,,,,
5/29/2009,2/1/2010,1,69.9700012207031,,,,
5/29/2009,3/1/2010,1,70.2799987792969,,,,
5/29/2009,4/1/2010,1,70.5899963378906,,,,
5/29/2009,5/1/2010,1,70.8899993896484,,,,
5/29/2009,6/1/2010,1,71.1900024414063,,,,
5/29/2009,7/1/2010,1,71.4400024414063,,,,
5/29/2009,8/1/2010,1,71.6900024414062,,,,
5/29/2009,9/1/2010,1,71.9400024414063,,,,
5/29/2009,10/1/2010,1,72.1900024414063,,,,
5/29/2009,11/1/2010,1,72.4400024414063,,,,
5/29/2009,12/1/2010,1,72.6999969482422,,,,
5/29/2009,1/1/2011,1,72.9499969482422,,,,
5/29/2009,2/1/2011,1,73.1999969482422,,,,
5/29/2009,3/1/2011,1,73.4400024414063,,,,
5/29/2009,4/1/2011,1,73.6699981689453,,,,
5/29/2009,5/1/2011,1,73.8899993896484,,,,
5/29/2009,6/1/2011,1,74.0999984741211,,,,
5/29/2009,7/1/2011,1,74.3099975585938,,,,
5/29/2009,8/1/2011,1,74.5100021362305,,,,
5/29/2009,9/1/2011,1,74.7099990844727,,,,
5/29/2009,10/1/2011,1,74.9000015258789,,,,
5/29/2009,11/1/2011,1,75.0800018310547,,,,
5/29/2009,12/1/2011,1,75.25,,,,
5/29/2009,1/1/2012,1,75.4100036621094,,,,
5/29/2009,2/1/2012,1,75.5699996948242,,,,
5/29/2009,3/1/2012,1,75.7200012207031,,,,
5/29/2009,4/1/2012,1,75.8499984741211,,,,
5/29/2009,5/1/2012,1,75.9599990844727,,,,
5/29/2009,6/1/2012,1,76.0699996948242,,,,
5/29/2009,7/1/2012,1,76.1699981689453,,,,
5/29/2009,8/1/2012,1,76.2600021362305,,,,
5/29/2009,9/1/2012,1,76.3499984741211,,,,
5/29/2009,10/1/2012,1,76.4400024414063,,,,
5/29/2009,11/1/2012,1,76.5400009155273,,,,
5/29/2009,12/1/2012,1,76.6500015258789,,,,
5/29/2009,1/1/2013,1,76.7799987792969,,,,
5/29/2009,2/1/2013,1,76.9100036621094,,,,
5/29/2009,3/1/2013,1,77.0299987792969,,,,
5/29/2009,4/1/2013,1,77.1500015258789,,,,
5/29/2009,5/1/2013,1,77.2699966430664,,,,
5/29/2009,6/1/2013,1,77.3899993896484,,,,
5/29/2009,7/1/2013,1,77.5100021362305,,,,
5/29/2009,8/1/2013,1,77.629997253418,,,,
5/29/2009,9/1/2013,1,77.75,,,,
5/29/2009,10/1/2013,1,77.870002746582,,,,
5/29/2009,11/1/2013,1,78,,,,
5/29/2009,12/1/2013,1,78.129997253418,,,,
5/29/2009,1/1/2014,1,78.2699966430664,,,,
5/29/2009,2/1/2014,1,78.4100036621094,,,,
5/29/2009,3/1/2014,1,78.5500030517578,,,,
5/29/2009,4/1/2014,1,78.6900024414063,,,,
5/29/2009,5/1/2014,1,78.8199996948242,,,,
5/29/2009,6/1/2014,1,78.9499969482422,,,,
5/29/2009,7/1/2014,1,79.0800018310547,,,,
5/29/2009,8/1/2014,1,79.2099990844727,,,,
5/29/2009,9/1/2014,1,79.3399963378906,,,,
5/29/2009,10/1/2014,1,79.4700012207031,,,,
5/29/2009,11/1/2014,1,79.5999984741211,,,,
5/29/2009,12/1/2014,1,79.7200012207031,,,,
5/29/2009,6/1/2015,1,80.5299987792969,,,,
5/29/2009,12/1/2015,1,81.3300018310547,,,,
5/29/2009,6/1/2016,1,82.1100006103516,,,,
5/29/2009,12/1/2016,1,82.8899993896484,,,,
5/29/2009,6/1/2017,1,83.6399993896484,,,,
5/29/2009,12/1/2017,1,84.3899993896484,,,,
5/29/2009,7/1/2009,1,66.3099975585938,66.6399993896484,64.6800003051758,261370,
5/29/2009,6/1/2009,3,1.64189994335175,,,,
5/29/2009,8/1/2009,3,1.71300005912781,,,,
5/29/2009,9/1/2009,3,1.7532000541687,,,,
5/29/2009,10/1/2009,3,1.79270005226135,,,,
5/29/2009,11/1/2009,3,1.82369995117188,,,,
5/29/2009,12/1/2009,3,1.85370004177094,,,,
5/29/2009,1/1/2010,3,1.88370001316071,,,,
5/29/2009,2/1/2010,3,1.90569996833801,,,,
5/29/2009,3/1/2010,3,1.91820001602173,,,,
5/29/2009,4/1/2010,3,1.92170000076294,,,,
5/29/2009,5/1/2010,3,1.92920005321503,,,,
5/29/2009,6/1/2010,3,1.94169998168945,,,,
5/29/2009,7/1/2010,3,1.95969998836517,,,,
5/29/2009,8/1/2010,3,1.97870004177094,,,,
5/29/2009,9/1/2010,3,1.99919998645782,,,,
5/29/2009,10/1/2010,3,2.01920008659363,,,,
5/29/2009,11/1/2010,3,2.03870010375977,,,,
5/29/2009,12/1/2010,3,2.05719995498657,,,,
5/29/2009,1/1/2011,3,2.07369995117187,,,,
5/29/2009,2/1/2011,3,2.082200050354,,,,
5/29/2009,3/1/2011,3,2.08019995689392,,,,
5/29/2009,4/1/2011,3,2.06620001792908,,,,
5/29/2009,5/1/2011,3,2.05870008468628,,,,
5/29/2009,6/1/2011,3,2.06220006942749,,,,
5/29/2009,7/1/2011,3,2.08170008659363,,,,
5/29/2009,8/1/2011,3,2.10220003128052,,,,
5/29/2009,9/1/2011,3,2.12269997596741,,,,
5/29/2009,10/1/2011,3,2.14369988441467,,,,
5/29/2009,11/1/2011,3,2.16269993782043,,,,
5/29/2009,12/1/2011,3,2.17969989776611,,,,
5/29/2009,1/1/2012,3,2.19619989395142,,,,
5/29/2009,2/1/2012,3,2.21169996261597,,,,
5/29/2009,3/1/2012,3,2.2202000617981,,,,
5/29/2009,4/1/2012,3,2.21519994735718,,,,
5/29/2009,5/1/2012,3,2.21519994735718,,,,
5/29/2009,7/1/2009,3,1.67760002613068,1.68499994277954,1.62370002269745,41926,
5/29/2009,6/1/2009,4,1.93099999427795,,,,
5/29/2009,7/1/2009,4,1.89530003070831,,,,
5/29/2009,8/1/2009,4,1.88020002841949,,,,
5/29/2009,9/1/2009,4,1.86559998989105,,,,
5/29/2009,10/1/2009,4,1.75390005111694,,,,
5/29/2009,11/1/2009,4,1.73749995231628,,,,
5/29/2009,12/1/2009,4,1.73979997634888,,,,
5/29/2009,1/1/2010,4,1.76180005073547,,,,
5/29/2009,2/1/2010,4,1.78629994392395,,,,
5/29/2009,3/1/2010,4,1.81379997730255,,,,
5/29/2009,4/1/2010,4,1.9507999420166,,,,
5/29/2009,5/1/2010,4,1.96580004692078,,,,
5/29/2009,6/1/2010,4,1.96930003166199,,,,
5/29/2009,7/1/2010,4,1.96930003166199,,,,
5/29/2009,8/1/2010,4,1.9617999792099,,,,
5/29/2009,9/1/2010,4,1.94980001449585,,,,
5/29/2009,10/1/2010,4,1.84730005264282,,,,
5/29/2009,11/1/2010,4,1.84130001068115,,,,
5/29/2009,12/1/2010,4,1.84730005264282,,,,
5/29/2009,1/1/2011,4,1.86329996585846,,,,
5/29/2009,2/1/2011,4,1.88629996776581,,,,
5/29/2009,3/1/2011,4,1.91630005836487,,,,
5/29/2009,4/1/2011,4,2.04130005836487,,,,
5/29/2009,5/1/2011,4,2.05380010604858,,,,
5/29/2009,6/1/2011,4,2.05380010604858,,,,
5/29/2009,7/1/2011,4,2.05029988288879,,,,
5/29/2009,8/1/2011,4,2.0443000793457,,,,
5/29/2009,9/1/2011,4,2.03629994392395,,,,
5/29/2009,10/1/2011,4,1.93130004405975,,,,
5/29/2009,11/1/2011,4,1.91729998588562,,,,
5/29/2009,12/1/2011,4,1.92229998111725,,,,
5/29/2009,1/1/2012,4,1.93480002880096,,,,
5/29/2009,2/1/2012,4,1.95480000972748,,,,
5/29/2009,3/1/2012,4,1.97469997406006,,,,
5/29/2009,4/1/2012,4,2.10220003128052,,,,
5/29/2009,5/1/2012,4,2.11470007896423,,,,
6/1/2009,8/1/2009,1,69.370002746582,,,,
6/1/2009,9/1/2009,1,70.0699996948242,,,,
6/1/2009,10/1/2009,1,70.5800018310547,,,,
6/1/2009,11/1/2009,1,71.0400009155273,,,,
6/1/2009,12/1/2009,1,71.5199966430664,,,,
6/1/2009,1/1/2010,1,71.9199981689453,,,,
6/1/2009,2/1/2010,1,72.2200012207031,,,,
6/1/2009,3/1/2010,1,72.4800033569336,,,,
6/1/2009,4/1/2010,1,72.7399978637695,,,,
6/1/2009,6/1/2010,1,73.2399978637695,,,,
6/1/2009,7/1/2010,1,73.4599990844727,,,,
6/1/2009,8/1/2010,1,73.6800003051758,,,,
6/1/2009,9/1/2010,1,73.9000015258789,,,,
6/1/2009,10/1/2010,1,74.120002746582,,,,
6/1/2009,11/1/2010,1,74.3399963378906,,,,
6/1/2009,1/1/2011,1,74.8000030517578,,,,
6/1/2009,2/1/2011,1,75.0299987792969,,,,
6/1/2009,3/1/2011,1,75.2600021362305,,,,
6/1/2009,4/1/2011,1,75.4800033569336,,,,
6/1/2009,5/1/2011,1,75.6999969482422,,,,
6/1/2009,6/1/2011,1,75.9100036621094,,,,
6/1/2009,7/1/2011,1,76.120002746582,,,,
6/1/2009,8/1/2011,1,76.3199996948242,,,,
6/1/2009,9/1/2011,1,76.5199966430664,,,,
6/1/2009,10/1/2011,1,76.7099990844727,,,,
6/1/2009,11/1/2011,1,76.8899993896484,,,,
6/1/2009,12/1/2011,1,77.0599975585938,,,,
6/1/2009,1/1/2012,1,77.2200012207031,,,,
6/1/2009,2/1/2012,1,77.370002746582,,,,
6/1/2009,3/1/2012,1,77.5100021362305,,,,
6/1/2009,4/1/2012,1,77.6399993896484,,,,
6/1/2009,5/1/2012,1,77.75,,,,
6/1/2009,6/1/2012,1,77.8499984741211,,,,
6/1/2009,7/1/2012,1,77.9400024414062,,,,
6/1/2009,8/1/2012,1,78.0299987792969,,,,
6/1/2009,9/1/2012,1,78.1100006103516,,,,
6/1/2009,10/1/2012,1,78.1999969482422,,,,
6/1/2009,11/1/2012,1,78.3000030517578,,,,
6/1/2009,12/1/2012,1,78.4100036621094,,,,
6/1/2009,1/1/2013,1,78.5299987792969,,,,
6/1/2009,2/1/2013,1,78.6500015258789,,,,
6/1/2009,3/1/2013,1,78.7600021362305,,,,
6/1/2009,4/1/2013,1,78.870002746582,,,,
6/1/2009,5/1/2013,1,78.9800033569336,,,,
6/1/2009,6/1/2013,1,79.0899963378906,,,,
6/1/2009,7/1/2013,1,79.1999969482422,,,,
6/1/2009,8/1/2013,1,79.3099975585938,,,,
6/1/2009,9/1/2013,1,79.4199981689453,,,,
6/1/2009,10/1/2013,1,79.5299987792969,,,,
6/1/2009,11/1/2013,1,79.6500015258789,,,,
6/1/2009,12/1/2013,1,79.7699966430664,,,,
6/1/2009,1/1/2014,1,79.9100036621094,,,,
6/1/2009,2/1/2014,1,80.0500030517578,,,,
6/1/2009,3/1/2014,1,80.1900024414062,,,,
6/1/2009,4/1/2014,1,80.3300018310547,,,,
6/1/2009,5/1/2014,1,80.4700012207031,,,,
6/1/2009,6/1/2014,1,80.5999984741211,,,,
6/1/2009,7/1/2014,1,80.7300033569336,,,,
6/1/2009,8/1/2014,1,80.8600006103516,,,,
6/1/2009,9/1/2014,1,80.9899978637695,,,,
6/1/2009,10/1/2014,1,81.120002746582,,,,
6/1/2009,11/1/2014,1,81.25,,,,
6/1/2009,12/1/2014,1,81.370002746582,,,,
6/1/2009,6/1/2015,1,82.1900024414063,,,,
6/1/2009,12/1/2015,1,83.0100021362305,,,,
6/1/2009,6/1/2016,1,83.8099975585937,,,,
6/1/2009,12/1/2016,1,84.6100006103516,,,,
6/1/2009,6/1/2017,1,85.3600006103516,,,,
6/1/2009,12/1/2017,1,86.1100006103516,,,,
6/1/2009,7/1/2009,1,68.5800018310547,68.6800003051758,66.2300033569336,234080,
6/1/2009,5/1/2010,1,72.9899978637695,72.6500015258789,72.6500015258789,736,
6/1/2009,12/1/2010,1,74.5699996948242,74.6699981689453,72.9499969482422,10604,
6/1/2009,8/1/2009,3,1.8076000213623,,,,
6/1/2009,9/1/2009,3,1.84309995174408,,,,
6/1/2009,10/1/2009,3,1.87960004806519,,,,
6/1/2009,7/1/2009,3,1.77649998664856,1.77849996089935,1.67799997329712,46947,
6/1/2009,11/1/2009,3,1.90880000591278,1.90289998054504,1.85000002384186,2035,
6/1/2009,12/1/2009,3,1.93729996681213,1.93889999389648,1.88250005245209,5800,
6/1/2009,1/1/2010,3,1.96529996395111,1.95799994468689,1.92499995231628,1157,
6/1/2009,2/1/2010,3,1.98580002784729,1.98599994182587,1.94249999523163,984,
6/1/2009,3/1/2010,3,1.99629998207092,1.99549996852875,1.95790004730225,847,
6/1/2009,4/1/2010,3,1.99829995632172,1.97449994087219,1.96749997138977,500,
6/1/2009,5/1/2010,3,2.00480008125305,1.99779999256134,1.98230004310608,362,
6/1/2009,6/1/2010,3,2.01629996299744,2.00200009346008,1.97309994697571,1147,
6/1/2009,7/1/2010,3,2.03279995918274,2.00650000572205,2,168,
6/1/2009,8/1/2010,3,2.05029988288879,2.04999995231628,2.00469994544983,175,
6/1/2009,9/1/2010,3,2.07030010223389,2.0699999332428,2.0699999332428,184,
6/1/2009,10/1/2010,3,2.08979988098145,0,0,197,
6/1/2009,11/1/2010,3,2.10829997062683,0,0,234,
6/1/2009,12/1/2010,3,2.12529993057251,2.11310005187988,2.08829998970032,698,
6/1/2009,1/1/2011,3,2.14030003547668,2.13610005378723,2.11249995231628,430,
6/1/2009,2/1/2011,3,2.14730000495911,0,0,6,
6/1/2009,3/1/2011,3,2.14479994773865,0,0,0,
6/1/2009,4/1/2011,3,2.13030004501343,0,0,0,
6/1/2009,5/1/2011,3,2.12229990959167,0,0,0,
6/1/2009,6/1/2011,3,2.12529993057251,0,0,0,
6/1/2009,7/1/2011,3,2.14429998397827,0,0,0,
6/1/2009,8/1/2011,3,2.16429996490479,0,0,0,
6/1/2009,9/1/2011,3,2.1842999458313,0,0,0,
6/1/2009,10/1/2011,3,2.20479989051819,0,0,0,
6/1/2009,11/1/2011,3,2.22329998016357,0,0,0,
6/1/2009,12/1/2011,3,2.23979997634888,2.20409989356995,2.20409989356995,206,
6/1/2009,1/1/2012,3,2.25629997253418,0,0,1,
6/1/2009,2/1/2012,3,2.27180004119873,0,0,2,
6/1/2009,3/1/2012,3,2.28029990196228,0,0,1,
6/1/2009,4/1/2012,3,2.27530002593994,0,0,0,
6/1/2009,5/1/2012,3,2.27530002593994,0,0,0,
6/1/2009,6/1/2012,3,2.28029990196228,0,0,0,
6/1/2009,7/1/2009,4,1.92429995536804,,,,
6/1/2009,8/1/2009,4,1.91229999065399,,,,
6/1/2009,9/1/2009,4,1.90160000324249,,,,
6/1/2009,10/1/2009,4,1.79750001430511,,,,
6/1/2009,11/1/2009,4,1.78470003604889,,,,
6/1/2009,12/1/2009,4,1.78900003433228,,,,
6/1/2009,1/1/2010,4,1.81149995326996,,,,
6/1/2009,2/1/2010,4,1.83599996566772,,,,
6/1/2009,3/1/2010,4,1.86349999904633,,,,
6/1/2009,4/1/2010,4,2.00200009346008,,,,
6/1/2009,5/1/2010,4,2.01699995994568,,,,
6/1/2009,6/1/2010,4,2.02049994468689,,,,
6/1/2009,7/1/2010,4,2.02049994468689,,,,
6/1/2009,8/1/2010,4,2.01300001144409,,,,
6/1/2009,9/1/2010,4,2.00099992752075,,,,
6/1/2009,10/1/2010,4,1.89849996566772,,,,
6/1/2009,11/1/2010,4,1.89250004291534,,,,
6/1/2009,12/1/2010,4,1.89849996566772,,,,
6/1/2009,1/1/2011,4,1.91449999809265,,,,
6/1/2009,2/1/2011,4,1.9375,,,,
6/1/2009,3/1/2011,4,1.96749997138977,,,,
6/1/2009,4/1/2011,4,2.09249997138977,,,,
6/1/2009,5/1/2011,4,2.10500001907349,,,,
6/1/2009,6/1/2011,4,2.10500001907349,,,,
6/1/2009,7/1/2011,4,2.10150003433228,,,,
6/1/2009,8/1/2011,4,2.09549999237061,,,,
6/1/2009,9/1/2011,4,2.08750009536743,,,,
6/1/2009,10/1/2011,4,1.98249995708466,,,,
6/1/2009,11/1/2011,4,1.96850001811981,,,,
6/1/2009,12/1/2011,4,1.97350001335144,,,,
6/1/2009,1/1/2012,4,1.98599994182587,,,,
6/1/2009,2/1/2012,4,2.00600004196167,,,,
6/1/2009,3/1/2012,4,2.02589988708496,,,,
6/1/2009,4/1/2012,4,2.15339994430542,,,,
6/1/2009,5/1/2012,4,2.16589999198914,,,,
6/1/2009,6/1/2012,4,2.16339993476868,,,,
6/2/2009,8/1/2009,1,69.4300003051758,,,,
6/2/2009,9/1/2009,1,70.25,,,,
6/2/2009,10/1/2009,1,70.9300003051758,,,,
6/2/2009,11/1/2009,1,71.5400009155273,,,,
6/2/2009,12/1/2009,1,72.1500015258789,,,,
6/2/2009,1/1/2010,1,72.6399993896484,,,,
6/2/2009,2/1/2010,1,73.0400009155273,,,,
6/2/2009,3/1/2010,1,73.3899993896484,,,,
6/2/2009,4/1/2010,1,73.7399978637695,,,,
6/2/2009,5/1/2010,1,74.0899963378906,,,,
6/2/2009,6/1/2010,1,74.4400024414063,,,,
6/2/2009,7/1/2010,1,74.8199996948242,,,,
6/2/2009,8/1/2010,1,75.0800018310547,,,,
6/2/2009,9/1/2010,1,75.2799987792969,,,,
6/2/2009,10/1/2010,1,75.4899978637695,,,,
6/2/2009,11/1/2010,1,75.7099990844727,,,,
6/2/2009,12/1/2010,1,75.9300003051758,,,,
6/2/2009,1/1/2011,1,76.1600036621094,,,,
6/2/2009,2/1/2011,1,76.4100036621094,,,,
6/2/2009,3/1/2011,1,76.6699981689453,,,,
6/2/2009,4/1/2011,1,76.9199981689453,,,,
6/2/2009,5/1/2011,1,77.1699981689453,,,,
6/2/2009,6/1/2011,1,77.4100036621094,,,,
6/2/2009,7/1/2011,1,77.6500015258789,,,,
6/2/2009,8/1/2011,1,77.879997253418,,,,
6/2/2009,9/1/2011,1,78.0999984741211,,,,
6/2/2009,10/1/2011,1,78.3099975585938,,,,
6/2/2009,11/1/2011,1,78.5100021362305,,,,
6/2/2009,12/1/2011,1,78.6999969482422,,,,
6/2/2009,1/1/2012,1,78.8600006103516,,,,
6/2/2009,2/1/2012,1,79.0100021362305,,,,
6/2/2009,3/1/2012,1,79.1500015258789,,,,
6/2/2009,4/1/2012,1,79.2699966430664,,,,
6/2/2009,5/1/2012,1,79.379997253418,,,,
6/2/2009,6/1/2012,1,79.4800033569336,,,,
6/2/2009,7/1/2012,1,79.5699996948242,,,,
6/2/2009,8/1/2012,1,79.6500015258789,,,,
6/2/2009,9/1/2012,1,79.7300033569336,,,,
6/2/2009,10/1/2012,1,79.8199996948242,,,,
6/2/2009,11/1/2012,1,79.9199981689453,,,,
6/2/2009,12/1/2012,1,80.0299987792969,,,,
6/2/2009,1/1/2013,1,80.1500015258789,,,,
6/2/2009,2/1/2013,1,80.2699966430664,,,,
6/2/2009,3/1/2013,1,80.379997253418,,,,
6/2/2009,4/1/2013,1,80.4899978637695,,,,
6/2/2009,5/1/2013,1,80.5999984741211,,,,
6/2/2009,6/1/2013,1,80.7099990844727,,,,
6/2/2009,7/1/2013,1,80.8199996948242,,,,
6/2/2009,8/1/2013,1,80.9300003051758,,,,
6/2/2009,9/1/2013,1,81.0400009155273,,,,
6/2/2009,10/1/2013,1,81.1500015258789,,,,
6/2/2009,11/1/2013,1,81.2699966430664,,,,
6/2/2009,12/1/2013,1,81.3899993896484,,,,
6/2/2009,1/1/2014,1,81.5299987792969,,,,
6/2/2009,2/1/2014,1,81.6699981689453,,,,
6/2/2009,3/1/2014,1,81.8099975585938,,,,
6/2/2009,4/1/2014,1,81.9499969482422,,,,
6/2/2009,5/1/2014,1,82.0899963378906,,,,
6/2/2009,6/1/2014,1,82.2200012207031,,,,
6/2/2009,7/1/2014,1,82.3499984741211,,,,
6/2/2009,8/1/2014,1,82.4800033569336,,,,
6/2/2009,9/1/2014,1,82.6100006103516,,,,
6/2/2009,10/1/2014,1,82.7399978637695,,,,
6/2/2009,11/1/2014,1,82.870002746582,,,,
6/2/2009,12/1/2014,1,82.9899978637695,,,,
6/2/2009,6/1/2015,1,83.7900009155274,,,,
6/2/2009,12/1/2015,1,84.5899963378906,,,,
6/2/2009,6/1/2016,1,85.379997253418,,,,
6/2/2009,12/1/2016,1,86.1699981689453,,,,
6/2/2009,6/1/2017,1,86.9199981689453,,,,
6/2/2009,12/1/2017,1,87.6699981689453,,,,
6/2/2009,7/1/2009,1,68.5500030517578,69.0500030517578,67.5,266861,
6/2/2009,7/1/2009,3,1.79789996147156,,,,
6/2/2009,8/1/2009,3,1.82790005207062,,,,
6/2/2009,9/1/2009,3,1.86199998855591,,,,
6/2/2009,10/1/2009,3,1.89619994163513,,,,
6/2/2009,11/1/2009,3,1.92449998855591,,,,
6/2/2009,12/1/2009,3,1.95239996910095,,,,
6/2/2009,1/1/2010,3,1.97940003871918,,,,
6/2/2009,2/1/2010,3,1.99890005588532,,,,
6/2/2009,3/1/2010,3,2.00839996337891,,,,
6/2/2009,4/1/2010,3,2.00939989089966,,,,
6/2/2009,5/1/2010,3,2.01539993286133,,,,
6/2/2009,6/1/2010,3,2.02640008926392,,,,
6/2/2009,7/1/2010,3,2.04239988327026,,,,
6/2/2009,8/1/2010,3,2.05940008163452,,,,
6/2/2009,9/1/2010,3,2.07890009880066,,,,
6/2/2009,10/1/2010,3,2.09789991378784,,,,
6/2/2009,11/1/2010,3,2.11590003967285,,,,
6/2/2009,12/1/2010,3,2.13240003585815,,,,
6/2/2009,1/1/2011,3,2.146399974823,,,,
6/2/2009,2/1/2011,3,2.15289998054504,,,,
6/2/2009,3/1/2011,3,2.14989995956421,,,,
6/2/2009,4/1/2011,3,2.13490009307861,,,,
6/2/2009,5/1/2011,3,2.12639999389648,,,,
6/2/2009,6/1/2011,3,2.12890005111694,,,,
6/2/2009,7/1/2011,3,2.14739990234375,,,,
6/2/2009,8/1/2011,3,2.16739988327026,,,,
6/2/2009,9/1/2011,3,2.18740010261536,,,,
6/2/2009,10/1/2011,3,2.20790004730225,,,,
6/2/2009,11/1/2011,3,2.22639989852905,,,,
6/2/2009,12/1/2011,3,2.24289989471436,,,,
6/2/2009,1/1/2012,3,2.25939989089966,,,,
6/2/2009,2/1/2012,3,2.27489995956421,,,,
6/2/2009,3/1/2012,3,2.28340005874634,,,,
6/2/2009,4/1/2012,3,2.27839994430542,,,,
6/2/2009,5/1/2012,3,2.27839994430542,,,,
6/2/2009,6/1/2012,3,2.28340005874634,,,,
6/2/2009,7/1/2009,4,1.92519998550415,,,,
6/2/2009,8/1/2009,4,1.91429996490479,,,,
6/2/2009,9/1/2009,4,1.9054000377655,,,,
6/2/2009,10/1/2009,4,1.80239999294281,,,,
6/2/2009,11/1/2009,4,1.79320001602173,,,,
6/2/2009,12/1/2009,4,1.79990005493164,,,,
6/2/2009,1/1/2010,4,1.82290005683899,,,,
6/2/2009,2/1/2010,4,1.84739995002747,,,,
6/2/2009,3/1/2010,4,1.87489998340607,,,,
6/2/2009,4/1/2010,4,2.01290011405945,,,,
6/2/2009,5/1/2010,4,2.02789998054504,,,,
6/2/2009,6/1/2010,4,2.03139996528625,,,,
6/2/2009,7/1/2010,4,2.03090000152588,,,,
6/2/2009,8/1/2010,4,2.02239990234375,,,,
6/2/2009,9/1/2010,4,2.00939989089966,,,,
6/2/2009,10/1/2010,4,1.90439999103546,,,,
6/2/2009,11/1/2010,4,1.89740002155304,,,,
6/2/2009,12/1/2010,4,1.90240001678467,,,,
6/2/2009,1/1/2011,4,1.91840004920959,,,,
6/2/2009,2/1/2011,4,1.94140005111694,,,,
6/2/2009,3/1/2011,4,1.97140002250671,,,,
6/2/2009,4/1/2011,4,2.09640002250671,,,,
6/2/2009,5/1/2011,4,2.10890007019043,,,,
6/2/2009,6/1/2011,4,2.10890007019043,,,,
6/2/2009,7/1/2011,4,2.10540008544922,,,,
6/2/2009,8/1/2011,4,2.09940004348755,,,,
6/2/2009,9/1/2011,4,2.0913999080658,,,,
6/2/2009,10/1/2011,4,1.9864000082016,,,,
6/2/2009,11/1/2011,4,1.97239995002747,,,,
6/2/2009,12/1/2011,4,1.97739994525909,,,,
6/2/2009,1/1/2012,4,1.98989999294281,,,,
6/2/2009,2/1/2012,4,2.00990009307861,,,,
6/2/2009,3/1/2012,4,2.0297999382019,,,,
6/2/2009,4/1/2012,4,2.15729999542236,,,,
6/2/2009,5/1/2012,4,2.16980004310608,,,,
6/2/2009,6/1/2012,4,2.16729998588562,,,,
6/3/2009,9/1/2009,1,68.0199966430664,,,,
6/3/2009,10/1/2009,1,68.8600006103516,,,,
6/3/2009,11/1/2009,1,69.6600036621094,,,,
6/3/2009,12/1/2009,1,70.4599990844727,,,,
6/3/2009,1/1/2010,1,71.1100006103516,,,,
6/3/2009,2/1/2010,1,71.629997253418,,,,
6/3/2009,3/1/2010,1,72.1100006103516,,,,
6/3/2009,4/1/2010,1,72.5899963378906,,,,
6/3/2009,5/1/2010,1,73.0599975585938,,,,
6/3/2009,6/1/2010,1,73.5199966430664,,,,
6/3/2009,7/1/2010,1,73.9700012207031,,,,
6/3/2009,8/1/2010,1,74.3000030517578,,,,
6/3/2009,9/1/2010,1,74.5299987792969,,,,
6/3/2009,10/1/2010,1,74.7900009155273,,,,
6/3/2009,11/1/2010,1,75.0500030517578,,,,
6/3/2009,12/1/2010,1,75.3000030517578,,,,
6/3/2009,1/1/2011,1,75.5599975585938,,,,
6/3/2009,2/1/2011,1,75.8399963378906,,,,
6/3/2009,3/1/2011,1,76.129997253418,,,,
6/3/2009,4/1/2011,1,76.4199981689453,,,,
6/3/2009,5/1/2011,1,76.7099990844727,,,,
6/3/2009,6/1/2011,1,77,,,,
6/3/2009,7/1/2011,1,77.2799987792969,,,,
6/3/2009,8/1/2011,1,77.5500030517578,,,,
6/3/2009,9/1/2011,1,77.8000030517578,,,,
6/3/2009,10/1/2011,1,78.0299987792969,,,,
6/3/2009,11/1/2011,1,78.25,,,,
6/3/2009,12/1/2011,1,78.4499969482422,,,,
6/3/2009,1/1/2012,1,78.620002746582,,,,
6/3/2009,2/1/2012,1,78.7699966430664,,,,
6/3/2009,3/1/2012,1,78.9100036621094,,,,
6/3/2009,4/1/2012,1,79.0400009155273,,,,
6/3/2009,5/1/2012,1,79.1500015258789,,,,
6/3/2009,6/1/2012,1,79.25,,,,
6/3/2009,7/1/2012,1,79.3399963378906,,,,
6/3/2009,8/1/2012,1,79.4300003051758,,,,
6/3/2009,9/1/2012,1,79.5199966430664,,,,
6/3/2009,10/1/2012,1,79.6100006103516,,,,
6/3/2009,11/1/2012,1,79.7099990844727,,,,
6/3/2009,12/1/2012,1,79.8199996948242,,,,
6/3/2009,1/1/2013,1,79.9400024414063,,,,
6/3/2009,2/1/2013,1,80.0599975585937,,,,
6/3/2009,3/1/2013,1,80.1800003051758,,,,
6/3/2009,4/1/2013,1,80.3000030517578,,,,
6/3/2009,5/1/2013,1,80.4100036621094,,,,
6/3/2009,6/1/2013,1,80.5199966430664,,,,
6/3/2009,7/1/2013,1,80.629997253418,,,,
6/3/2009,8/1/2013,1,80.7399978637695,,,,
6/3/2009,9/1/2013,1,80.8600006103516,,,,
6/3/2009,10/1/2013,1,80.9800033569336,,,,
6/3/2009,11/1/2013,1,81.0999984741211,,,,
6/3/2009,12/1/2013,1,81.2200012207031,,,,
6/3/2009,1/1/2014,1,81.3600006103516,,,,
6/3/2009,2/1/2014,1,81.5,,,,
6/3/2009,3/1/2014,1,81.6399993896484,,,,
6/3/2009,4/1/2014,1,81.7799987792969,,,,
6/3/2009,5/1/2014,1,81.9199981689453,,,,
6/3/2009,6/1/2014,1,82.0599975585938,,,,
6/3/2009,7/1/2014,1,82.1900024414063,,,,
6/3/2009,8/1/2014,1,82.3199996948242,,,,
6/3/2009,9/1/2014,1,82.4499969482422,,,,
6/3/2009,10/1/2014,1,82.5800018310547,,,,
6/3/2009,11/1/2014,1,82.7099990844727,,,,
6/3/2009,12/1/2014,1,82.8300018310547,,,,
6/3/2009,6/1/2015,1,83.6399993896484,,,,
6/3/2009,12/1/2015,1,84.4400024414063,,,,
6/3/2009,6/1/2016,1,85.2300033569336,,,,
6/3/2009,12/1/2016,1,86.0199966430664,,,,
6/3/2009,6/1/2017,1,86.7699966430664,,,,
6/3/2009,12/1/2017,1,87.5199966430664,,,,
6/3/2009,7/1/2009,1,66.120002746582,68.9499969482422,64.9499969482422,322365,
6/3/2009,8/1/2009,1,67.0899963378906,69.8399963378906,65.9199981689453,108348,
6/3/2009,8/1/2009,3,1.77279996871948,,,,
6/3/2009,9/1/2009,3,1.8092999458313,,,,
6/3/2009,10/1/2009,3,1.84590005874634,,,,
6/3/2009,11/1/2009,3,1.87619996070862,,,,
6/3/2009,12/1/2009,3,1.90610003471375,,,,
6/3/2009,1/1/2010,3,1.93519997596741,,,,
6/3/2009,2/1/2010,3,1.95620000362396,,,,
6/3/2009,3/1/2010,3,1.96770000457764,,,,
6/3/2009,4/1/2010,3,1.97019994258881,,,,
6/3/2009,5/1/2010,3,1.97769999504089,,,,
6/3/2009,6/1/2010,3,1.98969995975494,,,,
6/3/2009,7/1/2010,3,2.00670003890991,,,,
6/3/2009,8/1/2010,3,2.02469992637634,,,,
6/3/2009,9/1/2010,3,2.04520010948181,,,,
6/3/2009,10/1/2010,3,2.06520009040833,,,,
6/3/2009,11/1/2010,3,2.08470010757446,,,,
6/3/2009,12/1/2010,3,2.10269999504089,,,,
6/3/2009,1/1/2011,3,2.11770009994507,,,,
6/3/2009,2/1/2011,3,2.12520003318787,,,,
6/3/2009,3/1/2011,3,2.12269997596741,,,,
6/3/2009,4/1/2011,3,2.10820007324219,,,,
6/3/2009,5/1/2011,3,2.10019993782043,,,,
6/3/2009,6/1/2011,3,2.10319995880127,,,,
6/3/2009,7/1/2011,3,2.12220001220703,,,,
6/3/2009,8/1/2011,3,2.14269995689392,,,,
6/3/2009,9/1/2011,3,2.16319990158081,,,,
6/3/2009,10/1/2011,3,2.18420004844666,,,,
6/3/2009,11/1/2011,3,2.20320010185242,,,,
6/3/2009,12/1/2011,3,2.2202000617981,,,,
6/3/2009,1/1/2012,3,2.2367000579834,,,,
6/3/2009,2/1/2012,3,2.25219988822937,,,,
6/3/2009,3/1/2012,3,2.2606999874115,,,,
6/3/2009,4/1/2012,3,2.25570011138916,,,,
6/3/2009,5/1/2012,3,2.25570011138916,,,,
6/3/2009,6/1/2012,3,2.2606999874115,,,,
6/3/2009,7/1/2009,3,1.73839998245239,1.79949998855591,1.71039998531342,44067,
6/3/2009,7/1/2009,4,1.90160000324249,,,,
6/3/2009,9/1/2009,4,1.88180005550385,,,,
6/3/2009,10/1/2009,4,1.77600002288818,,,,
6/3/2009,11/1/2009,4,1.76590001583099,,,,
6/3/2009,12/1/2009,4,1.77090001106262,,,,
6/3/2009,1/1/2010,4,1.79390001296997,,,,
6/3/2009,2/1/2010,4,1.81840002536774,,,,
6/3/2009,3/1/2010,4,1.84539997577667,,,,
6/3/2009,4/1/2010,4,1.98339998722076,,,,
6/3/2009,5/1/2010,4,1.99940001964569,,,,
6/3/2009,6/1/2010,4,2.00390005111694,,,,
6/3/2009,7/1/2010,4,2.00440001487732,,,,
6/3/2009,8/1/2010,4,1.99689996242523,,,,
6/3/2009,9/1/2010,4,1.98389995098114,,,,
6/3/2009,10/1/2010,4,1.87890005111694,,,,
6/3/2009,11/1/2010,4,1.87189996242523,,,,
6/3/2009,12/1/2010,4,1.87689995765686,,,,
6/3/2009,1/1/2011,4,1.89289999008179,,,,
6/3/2009,2/1/2011,4,1.91589999198914,,,,
6/3/2009,3/1/2011,4,1.94589996337891,,,,
6/3/2009,4/1/2011,4,2.07089996337891,,,,
6/3/2009,5/1/2011,4,2.08340001106262,,,,
6/3/2009,6/1/2011,4,2.08340001106262,,,,
6/3/2009,7/1/2011,4,2.07990002632141,,,,
6/3/2009,8/1/2011,4,2.07389998435974,,,,
6/3/2009,9/1/2011,4,2.06590008735657,,,,
6/3/2009,10/1/2011,4,1.96089994907379,,,,
6/3/2009,11/1/2011,4,1.94690001010895,,,,
6/3/2009,12/1/2011,4,1.95190000534058,,,,
6/3/2009,1/1/2012,4,1.96440005302429,,,,
6/3/2009,2/1/2012,4,1.98440003395081,,,,
6/3/2009,3/1/2012,4,2.00430011749268,,,,
6/3/2009,4/1/2012,4,2.13179993629456,,,,
6/3/2009,5/1/2012,4,2.14429998397827,,,,
6/3/2009,6/1/2012,4,2.14179992675781,,,,
6/3/2009,8/1/2009,4,1.89100003242493,1.92599999904633,1.84889996051788,19552,
6/4/2009,8/1/2009,1,69.6900024414063,,,,
6/4/2009,9/1/2009,1,70.5199966430664,,,,
6/4/2009,10/1/2009,1,71.2900009155274,,,,
6/4/2009,11/1/2009,1,72.0599975585938,,,,
6/4/2009,1/1/2010,1,73.4599990844727,,,,
6/4/2009,2/1/2010,1,73.9499969482422,,,,
6/4/2009,3/1/2010,1,74.4100036621094,,,,
6/4/2009,10/1/2010,1,76.8499984741211,,,,
6/4/2009,11/1/2010,1,77.0199966430664,,,,
6/4/2009,12/1/2010,1,77.25,,,,
6/4/2009,1/1/2011,1,77.4800033569336,,,,
6/4/2009,2/1/2011,1,77.7300033569336,,,,
6/4/2009,3/1/2011,1,78.0100021362305,,,,
6/4/2009,4/1/2011,1,78.2900009155273,,,,
6/4/2009,5/1/2011,1,78.5699996948242,,,,
6/4/2009,6/1/2011,1,78.8399963378906,,,,
6/4/2009,7/1/2011,1,79.1100006103516,,,,
6/4/2009,8/1/2011,1,79.370002746582,,,,
6/4/2009,9/1/2011,1,79.6100006103516,,,,
6/4/2009,10/1/2011,1,79.8300018310547,,,,
6/4/2009,11/1/2011,1,80.0400009155274,,,,
6/4/2009,12/1/2011,1,80.2300033569336,,,,
6/4/2009,1/1/2012,1,80.4000015258789,,,,
6/4/2009,2/1/2012,1,80.5500030517578,,,,
6/4/2009,3/1/2012,1,80.6800003051758,,,,
6/4/2009,4/1/2012,1,80.8000030517578,,,,
6/4/2009,5/1/2012,1,80.9100036621094,,,,
6/4/2009,6/1/2012,1,81.0100021362305,,,,
6/4/2009,7/1/2012,1,81.0999984741211,,,,
6/4/2009,8/1/2012,1,81.1800003051758,,,,
6/4/2009,9/1/2012,1,81.2600021362305,,,,
6/4/2009,10/1/2012,1,81.3499984741211,,,,
6/4/2009,11/1/2012,1,81.4499969482422,,,,
6/4/2009,12/1/2012,1,81.5599975585937,,,,
6/4/2009,1/1/2013,1,81.6900024414062,,,,
6/4/2009,2/1/2013,1,81.8099975585938,,,,
6/4/2009,3/1/2013,1,81.9300003051758,,,,
6/4/2009,4/1/2013,1,82.0500030517578,,,,
6/4/2009,5/1/2013,1,82.1699981689453,,,,
6/4/2009,6/1/2013,1,82.2900009155273,,,,
6/4/2009,7/1/2013,1,82.4100036621094,,,,
6/4/2009,8/1/2013,1,82.5299987792969,,,,
6/4/2009,9/1/2013,1,82.6500015258789,,,,
6/4/2009,10/1/2013,1,82.7699966430664,,,,
6/4/2009,11/1/2013,1,82.8899993896484,,,,
6/4/2009,12/1/2013,1,83.0100021362305,,,,
6/4/2009,1/1/2014,1,83.1500015258789,,,,
6/4/2009,2/1/2014,1,83.2900009155273,,,,
6/4/2009,3/1/2014,1,83.4300003051758,,,,
6/4/2009,4/1/2014,1,83.5699996948242,,,,
6/4/2009,5/1/2014,1,83.7099990844727,,,,
6/4/2009,6/1/2014,1,83.8499984741211,,,,
6/4/2009,7/1/2014,1,83.9899978637695,,,,
6/4/2009,8/1/2014,1,84.129997253418,,,,
6/4/2009,9/1/2014,1,84.2600021362305,,,,
6/4/2009,10/1/2014,1,84.3899993896484,,,,
6/4/2009,11/1/2014,1,84.5199966430664,,,,
6/4/2009,12/1/2014,1,84.6500015258789,,,,
6/4/2009,6/1/2015,1,85.4700012207031,,,,
6/4/2009,12/1/2015,1,86.2799987792969,,,,
6/4/2009,6/1/2016,1,87.0800018310547,,,,
6/4/2009,12/1/2016,1,87.870002746582,,,,
6/4/2009,6/1/2017,1,88.620002746582,,,,
6/4/2009,12/1/2017,1,89.370002746582,,,,
6/4/2009,7/1/2009,1,68.8099975585938,69.5999984741211,65.9199981689453,304674,
6/4/2009,12/1/2009,1,72.8399963378906,73.4199981689453,70.5999984741211,47578,
6/4/2009,4/1/2010,1,74.879997253418,74.8300018310547,74.8099975585938,901,
6/4/2009,5/1/2010,1,75.3399963378906,75.4499969482422,75.4400024414062,1211,
6/4/2009,6/1/2010,1,75.7900009155273,76.1999969482422,73.9000015258789,17088,
6/4/2009,7/1/2010,1,76.2200012207031,76.75,74.75,18828,
6/4/2009,8/1/2010,1,76.5100021362305,76.4100036621094,76.4100036621094,3103,
6/4/2009,9/1/2010,1,76.6900024414062,76.5299987792969,76.5299987792969,2591,
6/4/2009,8/1/2009,3,1.81719994544983,,,,
6/4/2009,9/1/2009,3,1.853600025177,,,,
6/4/2009,10/1/2009,3,1.89090001583099,,,,
6/4/2009,11/1/2009,3,1.92120003700256,,,,
6/4/2009,12/1/2009,3,1.95150005817413,,,,
6/4/2009,1/1/2010,3,1.98080003261566,,,,
6/4/2009,2/1/2010,3,2.00180006027222,,,,
6/4/2009,3/1/2010,3,2.01379990577698,,,,
6/4/2009,4/1/2010,3,2.01679992675781,,,,
6/4/2009,5/1/2010,3,2.02480006217957,,,,
6/4/2009,6/1/2010,3,2.03730010986328,,,,
6/4/2009,7/1/2010,3,2.05329990386963,,,,
6/4/2009,8/1/2010,3,2.07030010223389,,,,
6/4/2009,9/1/2010,3,2.0903000831604,,,,
6/4/2009,10/1/2010,3,2.10980010032654,,,,
6/4/2009,11/1/2010,3,2.12879991531372,,,,
6/4/2009,12/1/2010,3,2.14630007743835,,,,
6/4/2009,1/1/2011,3,2.16129994392395,,,,
6/4/2009,2/1/2011,3,2.16880011558533,,,,
6/4/2009,3/1/2011,3,2.16630005836487,,,,
6/4/2009,4/1/2011,3,2.15179991722107,,,,
6/4/2009,5/1/2011,3,2.1438000202179,,,,
6/4/2009,6/1/2011,3,2.14680004119873,,,,
6/4/2009,7/1/2011,3,2.16580009460449,,,,
6/4/2009,8/1/2011,3,2.18630003929138,,,,
6/4/2009,9/1/2011,3,2.20679998397827,,,,
6/4/2009,10/1/2011,3,2.22779989242554,,,,
6/4/2009,11/1/2011,3,2.2467999458313,,,,
6/4/2009,12/1/2011,3,2.26379990577698,,,,
6/4/2009,1/1/2012,3,2.28029990196228,,,,
6/4/2009,2/1/2012,3,2.29579997062683,,,,
6/4/2009,3/1/2012,3,2.30430006980896,,,,
6/4/2009,4/1/2012,3,2.29929995536804,,,,
6/4/2009,5/1/2012,3,2.29929995536804,,,,
6/4/2009,6/1/2012,3,2.30430006980896,,,,
6/4/2009,7/1/2009,3,1.78400003910065,1.8099000453949,1.73500001430511,42633,
6/4/2009,7/1/2009,4,1.9621000289917,,,,
6/4/2009,8/1/2009,4,1.94969999790192,,,,
6/4/2009,9/1/2009,4,1.93889999389648,,,,
6/4/2009,10/1/2009,4,1.83010005950928,,,,
6/4/2009,11/1/2009,4,1.81920003890991,,,,
6/4/2009,12/1/2009,4,1.82400000095367,,,,
6/4/2009,1/1/2010,4,1.84650003910065,,,,
6/4/2009,2/1/2010,4,1.87049996852875,,,,
6/4/2009,3/1/2010,4,1.89649999141693,,,,
6/4/2009,4/1/2010,4,2.03449988365173,,,,
6/4/2009,5/1/2010,4,2.05049991607666,,,,
6/4/2009,6/1/2010,4,2.05599999427795,,,,
6/4/2009,7/1/2010,4,2.05749988555908,,,,
6/4/2009,8/1/2010,4,2.04999995231628,,,,
6/4/2009,9/1/2010,4,2.03699994087219,,,,
6/4/2009,10/1/2010,4,1.932000041008,,,,
6/4/2009,11/1/2010,4,1.92499995231628,,,,
6/4/2009,12/1/2010,4,1.92999994754791,,,,
6/4/2009,1/1/2011,4,1.94599997997284,,,,
6/4/2009,2/1/2011,4,1.96899998188019,,,,
6/4/2009,3/1/2011,4,1.99899995326996,,,,
6/4/2009,4/1/2011,4,2.12400007247925,,,,
6/4/2009,5/1/2011,4,2.13649988174438,,,,
6/4/2009,6/1/2011,4,2.13649988174438,,,,
6/4/2009,7/1/2011,4,2.13299989700317,,,,
6/4/2009,8/1/2011,4,2.12700009346008,,,,
6/4/2009,9/1/2011,4,2.11899995803833,,,,
6/4/2009,10/1/2011,4,2.01399993896484,,,,
6/4/2009,11/1/2011,4,2,,,,
6/4/2009,12/1/2011,4,2.00500011444092,,,,
6/4/2009,1/1/2012,4,2.01749992370605,,,,
6/4/2009,2/1/2012,4,2.03749990463257,,,,
6/4/2009,3/1/2012,4,2.05739998817444,,,,
6/4/2009,4/1/2012,4,2.1849000453949,,,,
6/4/2009,5/1/2012,4,2.19740009307861,,,,
6/4/2009,6/1/2012,4,2.19490003585815,,,,
6/5/2009,9/1/2009,1,70.2399978637695,,,,
6/5/2009,10/1/2009,1,71.0699996948242,,,,
6/5/2009,11/1/2009,1,71.9000015258789,,,,
6/5/2009,12/1/2009,1,72.7200012207031,,,,
6/5/2009,1/1/2010,1,73.3600006103516,,,,
6/5/2009,2/1/2010,1,73.870002746582,,,,
6/5/2009,3/1/2010,1,74.3600006103516,,,,
6/5/2009,4/1/2010,1,74.8600006103516,,,,
6/5/2009,5/1/2010,1,75.3600006103516,,,,
6/5/2009,6/1/2010,1,75.8399963378906,,,,
6/5/2009,7/1/2010,1,76.2799987792969,,,,
6/5/2009,8/1/2010,1,76.5500030517578,,,,
6/5/2009,9/1/2010,1,76.7600021362305,,,,
6/5/2009,10/1/2010,1,76.9800033569336,,,,
6/5/2009,11/1/2010,1,77.1999969482422,,,,
6/5/2009,12/1/2010,1,77.4199981689453,,,,
6/5/2009,1/1/2011,1,77.6399993896484,,,,
6/5/2009,2/1/2011,1,77.870002746582,,,,
6/5/2009,3/1/2011,1,78.129997253418,,,,
6/5/2009,4/1/2011,1,78.4000015258789,,,,
6/5/2009,5/1/2011,1,78.6699981689453,,,,
6/5/2009,6/1/2011,1,78.9400024414063,,,,
6/5/2009,7/1/2011,1,79.2200012207031,,,,
6/5/2009,8/1/2011,1,79.5,,,,
6/5/2009,9/1/2011,1,79.7600021362305,,,,
6/5/2009,10/1/2011,1,80,,,,
6/5/2009,11/1/2011,1,80.2300033569336,,,,
6/5/2009,12/1/2011,1,80.4300003051758,,,,
6/5/2009,1/1/2012,1,80.5999984741211,,,,
6/5/2009,2/1/2012,1,80.75,,,,
6/5/2009,3/1/2012,1,80.8899993896484,,,,
6/5/2009,4/1/2012,1,81.0100021362305,,,,
6/5/2009,5/1/2012,1,81.129997253418,,,,
6/5/2009,6/1/2012,1,81.2399978637695,,,,
6/5/2009,7/1/2012,1,81.3399963378906,,,,
6/5/2009,8/1/2012,1,81.4300003051758,,,,
6/5/2009,9/1/2012,1,81.5199966430664,,,,
6/5/2009,10/1/2012,1,81.6100006103516,,,,
6/5/2009,11/1/2012,1,81.7099990844727,,,,
6/5/2009,12/1/2012,1,81.8199996948242,,,,
6/5/2009,1/1/2013,1,81.9499969482422,,,,
6/5/2009,2/1/2013,1,82.0800018310547,,,,
6/5/2009,3/1/2013,1,82.2099990844727,,,,
6/5/2009,4/1/2013,1,82.3399963378906,,,,
6/5/2009,5/1/2013,1,82.4700012207031,,,,
6/5/2009,6/1/2013,1,82.5999984741211,,,,
6/5/2009,7/1/2013,1,82.7300033569336,,,,
6/5/2009,8/1/2013,1,82.8600006103516,,,,
6/5/2009,9/1/2013,1,82.9899978637695,,,,
6/5/2009,10/1/2013,1,83.120002746582,,,,
6/5/2009,11/1/2013,1,83.25,,,,
6/5/2009,12/1/2013,1,83.379997253418,,,,
6/5/2009,1/1/2014,1,83.5299987792969,,,,
6/5/2009,2/1/2014,1,83.6800003051758,,,,
6/5/2009,3/1/2014,1,83.8300018310547,,,,
6/5/2009,4/1/2014,1,83.9700012207031,,,,
6/5/2009,5/1/2014,1,84.1100006103516,,,,
6/5/2009,6/1/2014,1,84.25,,,,
6/5/2009,7/1/2014,1,84.3899993896484,,,,
6/5/2009,8/1/2014,1,84.5299987792969,,,,
6/5/2009,9/1/2014,1,84.6699981689453,,,,
6/5/2009,10/1/2014,1,84.8099975585938,,,,
6/5/2009,11/1/2014,1,84.9499969482422,,,,
6/5/2009,12/1/2014,1,85.0800018310547,,,,
6/5/2009,6/1/2015,1,85.9300003051758,,,,
6/5/2009,12/1/2015,1,86.7799987792969,,,,
6/5/2009,6/1/2016,1,87.5999984741211,,,,
6/5/2009,12/1/2016,1,88.4100036621094,,,,
6/5/2009,6/1/2017,1,89.1699981689453,,,,
6/5/2009,12/1/2017,1,89.9199981689453,,,,
6/5/2009,7/1/2009,1,68.4400024414063,70.3199996948242,67.5400009155274,329259,
6/5/2009,8/1/2009,1,69.3499984741211,71.120002746582,68.4199981689453,126443,
6/5/2009,9/1/2009,3,1.84099996089935,,,,
6/5/2009,10/1/2009,3,1.87950003147125,,,,
6/5/2009,11/1/2009,3,1.91229999065399,,,,
6/5/2009,12/1/2009,3,1.94420003890991,,,,
6/5/2009,1/1/2010,3,1.97520005702972,,,,
6/5/2009,2/1/2010,3,1.99720001220703,,,,
6/5/2009,3/1/2010,3,2.01020002365112,,,,
6/5/2009,4/1/2010,3,2.01419997215271,,,,
6/5/2009,5/1/2010,3,2.02270007133484,,,,
6/5/2009,6/1/2010,3,2.03520011901855,,,,
6/5/2009,7/1/2010,3,2.0511999130249,,,,
6/5/2009,8/1/2010,3,2.06820011138916,,,,
6/5/2009,9/1/2010,3,2.08820009231567,,,,
6/5/2009,10/1/2010,3,2.10770010948181,,,,
6/5/2009,11/1/2010,3,2.12669992446899,,,,
6/5/2009,12/1/2010,3,2.14420008659363,,,,
6/5/2009,1/1/2011,3,2.1596999168396,,,,
6/5/2009,2/1/2011,3,2.16720008850098,,,,
6/5/2009,3/1/2011,3,2.16470003128052,,,,
6/5/2009,4/1/2011,3,2.15019989013672,,,,
6/5/2009,5/1/2011,3,2.14219999313354,,,,
6/5/2009,6/1/2011,3,2.14520001411438,,,,
6/5/2009,7/1/2011,3,2.16420006752014,,,,
6/5/2009,8/1/2011,3,2.18470001220703,,,,
6/5/2009,9/1/2011,3,2.20519995689392,,,,
6/5/2009,10/1/2011,3,2.22620010375977,,,,
6/5/2009,11/1/2011,3,2.24519991874695,,,,
6/5/2009,12/1/2011,3,2.26220011711121,,,,
6/5/2009,1/1/2012,3,2.27870011329651,,,,
6/5/2009,2/1/2012,3,2.29419994354248,,,,
6/5/2009,3/1/2012,3,2.30270004272461,,,,
6/5/2009,4/1/2012,3,2.29769992828369,,,,
6/5/2009,5/1/2012,3,2.29769992828369,,,,
6/5/2009,6/1/2012,3,2.30270004272461,,,,
6/5/2009,7/1/2009,3,1.77009999752045,1.81389999389648,1.75460004806519,29914,
6/5/2009,8/1/2009,3,1.80320000648499,1.84420001506805,1.78799998760223,10381,
6/5/2009,7/1/2009,4,1.95459997653961,,,,
6/5/2009,8/1/2009,4,1.9378000497818,,,,
6/5/2009,9/1/2009,4,1.92550003528595,,,,
6/5/2009,10/1/2009,4,1.81780004501343,,,,
6/5/2009,11/1/2009,4,1.80809998512268,,,,
6/5/2009,12/1/2009,4,1.81359994411469,,,,
6/5/2009,1/1/2010,4,1.83609998226166,,,,
6/5/2009,2/1/2010,4,1.86010003089905,,,,
6/5/2009,3/1/2010,4,1.88610005378723,,,,
6/5/2009,4/1/2010,4,2.02410006523132,,,,
6/5/2009,5/1/2010,4,2.04010009765625,,,,
6/5/2009,6/1/2010,4,2.04559993743896,,,,
6/5/2009,7/1/2010,4,2.04710006713867,,,,
6/5/2009,8/1/2010,4,2.03959989547729,,,,
6/5/2009,9/1/2010,4,2.0265998840332,,,,
6/5/2009,10/1/2010,4,1.92159998416901,,,,
6/5/2009,11/1/2010,4,1.91460001468658,,,,
6/5/2009,12/1/2010,4,1.91960000991821,,,,
6/5/2009,1/1/2011,4,1.93560004234314,,,,
6/5/2009,2/1/2011,4,1.95860004425049,,,,
6/5/2009,3/1/2011,4,1.98860001564026,,,,
6/5/2009,4/1/2011,4,2.11360001564026,,,,
6/5/2009,5/1/2011,4,2.12610006332397,,,,
6/5/2009,6/1/2011,4,2.12610006332397,,,,
6/5/2009,7/1/2011,4,2.12260007858276,,,,
6/5/2009,8/1/2011,4,2.11660003662109,,,,
6/5/2009,9/1/2011,4,2.10859990119934,,,,
6/5/2009,10/1/2011,4,2.00359988212585,,,,
6/5/2009,11/1/2011,4,1.98959994316101,,,,
6/5/2009,12/1/2011,4,1.99460005760193,,,,
6/5/2009,1/1/2012,4,2.00710010528564,,,,
6/5/2009,2/1/2012,4,2.02710008621216,,,,
6/5/2009,3/1/2012,4,2.04699993133545,,,,
6/5/2009,4/1/2012,4,2.17449998855591,,,,
6/5/2009,5/1/2012,4,2.18700003623962,,,,
6/5/2009,6/1/2012,4,2.18449997901916,,,,
6/8/2009,7/1/2009,1,68.0899963378906,,,,
6/8/2009,8/1/2009,1,69.0299987792969,,,,
6/8/2009,9/1/2009,1,70.0199966430664,,,,
6/8/2009,10/1/2009,1,70.9000015258789,,,,
6/8/2009,11/1/2009,1,71.7600021362305,,,,
6/8/2009,12/1/2009,1,72.5999984741211,,,,
6/8/2009,1/1/2010,1,73.2600021362305,,,,
6/8/2009,2/1/2010,1,73.8099975585938,,,,
6/8/2009,3/1/2010,1,74.3499984741211,,,,
6/8/2009,4/1/2010,1,74.8899993896484,,,,
6/8/2009,5/1/2010,1,75.4300003051758,,,,
6/8/2009,6/1/2010,1,75.9700012207031,,,,
6/8/2009,7/1/2010,1,76.4400024414063,,,,
6/8/2009,8/1/2010,1,76.7300033569336,,,,
6/8/2009,9/1/2010,1,76.9499969482422,,,,
6/8/2009,10/1/2010,1,77.1699981689453,,,,
6/8/2009,11/1/2010,1,77.3899993896484,,,,
6/8/2009,12/1/2010,1,77.620002746582,,,,
6/8/2009,1/1/2011,1,77.8499984741211,,,,
6/8/2009,2/1/2011,1,78.0800018310547,,,,
6/8/2009,3/1/2011,1,78.3300018310547,,,,
6/8/2009,4/1/2011,1,78.5800018310547,,,,
6/8/2009,5/1/2011,1,78.8300018310547,,,,
6/8/2009,6/1/2011,1,79.0899963378906,,,,
6/8/2009,7/1/2011,1,79.370002746582,,,,
6/8/2009,8/1/2011,1,79.6600036621094,,,,
6/8/2009,9/1/2011,1,79.9400024414063,,,,
6/8/2009,10/1/2011,1,80.2099990844727,,,,
6/8/2009,11/1/2011,1,80.4599990844727,,,,
6/8/2009,12/1/2011,1,80.6800003051758,,,,
6/8/2009,1/1/2012,1,80.8600006103516,,,,
6/8/2009,2/1/2012,1,81.0199966430664,,,,
6/8/2009,3/1/2012,1,81.1699981689453,,,,
6/8/2009,4/1/2012,1,81.2900009155274,,,,
6/8/2009,5/1/2012,1,81.4100036621094,,,,
6/8/2009,6/1/2012,1,81.5199966430664,,,,
6/8/2009,7/1/2012,1,81.629997253418,,,,
6/8/2009,8/1/2012,1,81.7300033569336,,,,
6/8/2009,9/1/2012,1,81.8300018310547,,,,
6/8/2009,10/1/2012,1,81.9199981689453,,,,
6/8/2009,11/1/2012,1,82.0199966430664,,,,
6/8/2009,12/1/2012,1,82.129997253418,,,,
6/8/2009,1/1/2013,1,82.2699966430664,,,,
6/8/2009,2/1/2013,1,82.4100036621094,,,,
6/8/2009,3/1/2013,1,82.5500030517578,,,,
6/8/2009,4/1/2013,1,82.6900024414062,,,,
6/8/2009,5/1/2013,1,82.8199996948242,,,,
6/8/2009,6/1/2013,1,82.9499969482422,,,,
6/8/2009,7/1/2013,1,83.0899963378906,,,,
6/8/2009,8/1/2013,1,83.2200012207031,,,,
6/8/2009,9/1/2013,1,83.3499984741211,,,,
6/8/2009,10/1/2013,1,83.4800033569336,,,,
6/8/2009,11/1/2013,1,83.620002746582,,,,
6/8/2009,12/1/2013,1,83.7600021362305,,,,
6/8/2009,1/1/2014,1,83.9199981689453,,,,
6/8/2009,2/1/2014,1,84.0800018310547,,,,
6/8/2009,3/1/2014,1,84.2200012207031,,,,
6/8/2009,4/1/2014,1,84.3600006103516,,,,
6/8/2009,5/1/2014,1,84.5,,,,
6/8/2009,6/1/2014,1,84.6399993896484,,,,
6/8/2009,7/1/2014,1,84.7900009155273,,,,
6/8/2009,8/1/2014,1,84.9300003051758,,,,
6/8/2009,9/1/2014,1,85.0699996948242,,,,
6/8/2009,10/1/2014,1,85.2200012207031,,,,
6/8/2009,11/1/2014,1,85.370002746582,,,,
6/8/2009,12/1/2014,1,85.5,,,,
6/8/2009,6/1/2015,1,86.379997253418,,,,
6/8/2009,12/1/2015,1,87.25,,,,
6/8/2009,6/1/2016,1,88.0899963378906,,,,
6/8/2009,12/1/2016,1,88.9199981689453,,,,
6/8/2009,6/1/2017,1,89.7399978637695,,,,
6/8/2009,12/1/2017,1,90.5400009155273,,,,
6/8/2009,7/1/2009,3,1.76789999008179,,,,
6/8/2009,8/1/2009,3,1.8018000125885,,,,
6/8/2009,9/1/2009,3,1.84189999103546,,,,
6/8/2009,10/1/2009,3,1.88100004196167,,,,
6/8/2009,11/1/2009,3,1.91449999809265,,,,
6/8/2009,12/1/2009,3,1.94700002670288,,,,
6/8/2009,1/1/2010,3,1.97850000858307,,,,
6/8/2009,2/1/2010,3,2.00049996376038,,,,
6/8/2009,3/1/2010,3,2.01349997520447,,,,
6/8/2009,4/1/2010,3,2.01749992370605,,,,
6/8/2009,5/1/2010,3,2.02600002288818,,,,
6/8/2009,6/1/2010,3,2.0385000705719,,,,
6/8/2009,7/1/2010,3,2.05450010299683,,,,
6/8/2009,8/1/2010,3,2.0715000629425,,,,
6/8/2009,9/1/2010,3,2.09150004386902,,,,
6/8/2009,10/1/2010,3,2.11199998855591,,,,
6/8/2009,11/1/2010,3,2.13150000572205,,,,
6/8/2009,12/1/2010,3,2.14949989318848,,,,
6/8/2009,1/1/2011,3,2.16499996185303,,,,
6/8/2009,2/1/2011,3,2.17249989509583,,,,
6/8/2009,3/1/2011,3,2.17000007629395,,,,
6/8/2009,4/1/2011,3,2.15549993515015,,,,
6/8/2009,5/1/2011,3,2.14750003814697,,,,
6/8/2009,6/1/2011,3,2.15050005912781,,,,
6/8/2009,7/1/2011,3,2.16950011253357,,,,
6/8/2009,8/1/2011,3,2.19000005722046,,,,
6/8/2009,9/1/2011,3,2.21050000190735,,,,
6/8/2009,10/1/2011,3,2.23149991035461,,,,
6/8/2009,11/1/2011,3,2.25049996376038,,,,
6/8/2009,12/1/2011,3,2.26749992370605,,,,
6/8/2009,1/1/2012,3,2.28399991989136,,,,
6/8/2009,2/1/2012,3,2.29949998855591,,,,
6/8/2009,3/1/2012,3,2.30800008773804,,,,
6/8/2009,4/1/2012,3,2.30299997329712,,,,
6/8/2009,5/1/2012,3,2.30299997329712,,,,
6/8/2009,6/1/2012,3,2.30800008773804,,,,
6/8/2009,8/1/2009,4,1.92190003395081,,,,
6/8/2009,9/1/2009,4,1.91120004653931,,,,
6/8/2009,10/1/2009,4,1.80550003051758,,,,
6/8/2009,11/1/2009,4,1.79680001735687,,,,
6/8/2009,12/1/2009,4,1.80320000648499,,,,
6/8/2009,1/1/2010,4,1.82669997215271,,,,
6/8/2009,2/1/2010,4,1.85119998455048,,,,
6/8/2009,3/1/2010,4,1.8782000541687,,,,
6/8/2009,4/1/2010,4,2.01719999313354,,,,
6/8/2009,5/1/2010,4,2.03320002555847,,,,
6/8/2009,6/1/2010,4,2.03870010375977,,,,
6/8/2009,7/1/2010,4,2.04069995880127,,,,
6/8/2009,8/1/2010,4,2.03369998931885,,,,
6/8/2009,9/1/2010,4,2.02119994163513,,,,
6/8/2009,10/1/2010,4,1.91670000553131,,,,
6/8/2009,11/1/2010,4,1.91019999980927,,,,
6/8/2009,12/1/2010,4,1.91569995880127,,,,
6/8/2009,1/1/2011,4,1.9316999912262,,,,
6/8/2009,2/1/2011,4,1.95469999313355,,,,
6/8/2009,3/1/2011,4,1.98469996452332,,,,
6/8/2009,4/1/2011,4,2.10969996452332,,,,
6/8/2009,5/1/2011,4,2.12220001220703,,,,
6/8/2009,6/1/2011,4,2.12220001220703,,,,
6/8/2009,7/1/2011,4,2.11870002746582,,,,
6/8/2009,8/1/2011,4,2.11269998550415,,,,
6/8/2009,9/1/2011,4,2.10470008850098,,,,
6/8/2009,10/1/2011,4,1.9996999502182,,,,
6/8/2009,11/1/2011,4,1.98570001125336,,,,
6/8/2009,12/1/2011,4,1.99070000648499,,,,
6/8/2009,1/1/2012,4,2.0032000541687,,,,
6/8/2009,2/1/2012,4,2.02320003509521,,,,
6/8/2009,3/1/2012,4,2.04310011863708,,,,
6/8/2009,4/1/2012,4,2.17059993743896,,,,
6/8/2009,5/1/2012,4,2.18309998512268,,,,
6/8/2009,6/1/2012,4,2.18059992790222,,,,
6/8/2009,7/1/2009,4,1.93599998950958,1.96290004253387,1.92110002040863,38048,
6/9/2009,10/1/2009,1,72.4499969482422,,,,
6/9/2009,11/1/2009,1,73.2099990844727,,,,
6/9/2009,1/1/2010,1,74.5599975585938,,,,
6/9/2009,2/1/2010,1,75.0699996948242,,,,
6/9/2009,3/1/2010,1,75.5699996948242,,,,
6/9/2009,4/1/2010,1,76.0699996948242,,,,
6/9/2009,5/1/2010,1,76.5800018310547,,,,
6/9/2009,6/1/2010,1,77.0899963378906,,,,
6/9/2009,7/1/2010,1,77.5199966430664,,,,
6/9/2009,8/1/2010,1,77.7900009155273,,,,
6/9/2009,9/1/2010,1,78,,,,
6/9/2009,10/1/2010,1,78.1999969482422,,,,
6/9/2009,11/1/2010,1,78.4100036621094,,,,
6/9/2009,12/1/2010,1,78.629997253418,,,,
6/9/2009,1/1/2011,1,78.8499984741211,,,,
6/9/2009,2/1/2011,1,79.0899963378906,,,,
6/9/2009,3/1/2011,1,79.3300018310547,,,,
6/9/2009,4/1/2011,1,79.5599975585938,,,,
6/9/2009,5/1/2011,1,79.8000030517578,,,,
6/9/2009,6/1/2011,1,80.0400009155274,,,,
6/9/2009,7/1/2011,1,80.3000030517578,,,,
6/9/2009,8/1/2011,1,80.5599975585938,,,,
6/9/2009,9/1/2011,1,80.8099975585938,,,,
6/9/2009,10/1/2011,1,81.0599975585938,,,,
6/9/2009,11/1/2011,1,81.2900009155274,,,,
6/9/2009,12/1/2011,1,81.5,,,,
6/9/2009,1/1/2012,1,81.6800003051758,,,,
6/9/2009,2/1/2012,1,81.8399963378906,,,,
6/9/2009,3/1/2012,1,81.9899978637695,,,,
6/9/2009,4/1/2012,1,82.1100006103516,,,,
6/9/2009,5/1/2012,1,82.2200012207031,,,,
6/9/2009,6/1/2012,1,82.3300018310547,,,,
6/9/2009,7/1/2012,1,82.4400024414063,,,,
6/9/2009,8/1/2012,1,82.5400009155274,,,,
6/9/2009,9/1/2012,1,82.629997253418,,,,
6/9/2009,10/1/2012,1,82.7200012207031,,,,
6/9/2009,11/1/2012,1,82.8199996948242,,,,
6/9/2009,12/1/2012,1,82.9300003051758,,,,
6/9/2009,1/1/2013,1,83.0599975585938,,,,
6/9/2009,2/1/2013,1,83.1900024414063,,,,
6/9/2009,3/1/2013,1,83.3199996948242,,,,
6/9/2009,4/1/2013,1,83.4499969482422,,,,
6/9/2009,5/1/2013,1,83.5800018310547,,,,
6/9/2009,6/1/2013,1,83.7099990844727,,,,
6/9/2009,7/1/2013,1,83.8499984741211,,,,
6/9/2009,8/1/2013,1,83.9899978637695,,,,
6/9/2009,9/1/2013,1,84.129997253418,,,,
6/9/2009,10/1/2013,1,84.2699966430664,,,,
6/9/2009,11/1/2013,1,84.4100036621094,,,,
6/9/2009,12/1/2013,1,84.5500030517578,,,,
6/9/2009,1/1/2014,1,84.7099990844727,,,,
6/9/2009,2/1/2014,1,84.870002746582,,,,
6/9/2009,3/1/2014,1,85.0199966430664,,,,
6/9/2009,4/1/2014,1,85.1699981689453,,,,
6/9/2009,5/1/2014,1,85.3199996948242,,,,
6/9/2009,6/1/2014,1,85.4700012207031,,,,
6/9/2009,7/1/2014,1,85.620002746582,,,,
6/9/2009,8/1/2014,1,85.7699966430664,,,,
6/9/2009,9/1/2014,1,85.9199981689453,,,,
6/9/2009,10/1/2014,1,86.0699996948242,,,,
6/9/2009,11/1/2014,1,86.2200012207031,,,,
6/9/2009,12/1/2014,1,86.3499984741211,,,,
6/9/2009,6/1/2015,1,87.25,,,,
6/9/2009,12/1/2015,1,88.129997253418,,,,
6/9/2009,6/1/2016,1,88.9700012207031,,,,
6/9/2009,12/1/2016,1,89.8000030517578,,,,
6/9/2009,6/1/2017,1,90.620002746582,,,,
6/9/2009,12/1/2017,1,91.4300003051758,,,,
6/9/2009,7/1/2009,1,70.0100021362305,70.6900024414063,68.4300003051758,316884,
6/9/2009,8/1/2009,1,70.7399978637695,71.3399963378906,69.3300018310547,160956,
6/9/2009,9/1/2009,1,71.6500015258789,72.1500015258789,70.3099975585937,59407,
6/9/2009,12/1/2009,1,73.9499969482422,74.1999969482422,72.9499969482422,29857,
6/9/2009,8/1/2009,3,1.83959996700287,,,,
6/9/2009,9/1/2009,3,1.87730002403259,,,,
6/9/2009,10/1/2009,3,1.91559994220734,,,,
6/9/2009,11/1/2009,3,1.9485000371933,,,,
6/9/2009,12/1/2009,3,1.98039996623993,,,,
6/9/2009,1/1/2010,3,2.01139998435974,,,,
6/9/2009,2/1/2010,3,2.03239989280701,,,,
6/9/2009,3/1/2010,3,2.04489994049072,,,,
6/9/2009,4/1/2010,3,2.04889988899231,,,,
6/9/2009,5/1/2010,3,2.05739998817444,,,,
6/9/2009,6/1/2010,3,2.06990003585815,,,,
6/9/2009,7/1/2010,3,2.08590006828308,,,,
6/9/2009,8/1/2010,3,2.10290002822876,,,,
6/9/2009,9/1/2010,3,2.12290000915527,,,,
6/9/2009,10/1/2010,3,2.14339995384216,,,,
6/9/2009,11/1/2010,3,2.16240000724792,,,,
6/9/2009,12/1/2010,3,2.18039989471436,,,,
6/9/2009,1/1/2011,3,2.19589996337891,,,,
6/9/2009,2/1/2011,3,2.2033998966217,,,,
6/9/2009,3/1/2011,3,2.20090007781982,,,,
6/9/2009,4/1/2011,3,2.18639993667603,,,,
6/9/2009,5/1/2011,3,2.17840003967285,,,,
6/9/2009,6/1/2011,3,2.18140006065369,,,,
6/9/2009,7/1/2011,3,2.20040011405945,,,,
6/9/2009,8/1/2011,3,2.22090005874634,,,,
6/9/2009,9/1/2011,3,2.24090003967285,,,,
6/9/2009,10/1/2011,3,2.26139998435974,,,,
6/9/2009,11/1/2011,3,2.27990007400513,,,,
6/9/2009,12/1/2011,3,2.29640007019043,,,,
6/9/2009,1/1/2012,3,2.31290006637573,,,,
6/9/2009,2/1/2012,3,2.3283998966217,,,,
6/9/2009,3/1/2012,3,2.33689999580383,,,,
6/9/2009,4/1/2012,3,2.33189988136291,,,,
6/9/2009,5/1/2012,3,2.33189988136291,,,,
6/9/2009,6/1/2012,3,2.33689999580383,,,,
6/9/2009,7/1/2009,3,1.8076000213623,1.817999958992,1.77559995651245,35338,
6/9/2009,7/1/2009,4,1.9666999578476,,,,
6/9/2009,8/1/2009,4,1.95319998264313,,,,
6/9/2009,9/1/2009,4,1.9433000087738,,,,
6/9/2009,10/1/2009,4,1.8396999835968,,,,
6/9/2009,11/1/2009,4,1.83140003681183,,,,
6/9/2009,12/1/2009,4,1.83770000934601,,,,
6/9/2009,1/1/2010,4,1.86119997501373,,,,
6/9/2009,2/1/2010,4,1.8856999874115,,,,
6/9/2009,3/1/2010,4,1.91270005702972,,,,
6/9/2009,4/1/2010,4,2.05170011520386,,,,
6/9/2009,5/1/2010,4,2.0676999092102,,,,
6/9/2009,6/1/2010,4,2.0731999874115,,,,
6/9/2009,7/1/2010,4,2.07520008087158,,,,
6/9/2009,8/1/2010,4,2.06820011138916,,,,
6/9/2009,9/1/2010,4,2.05570006370544,,,,
6/9/2009,10/1/2010,4,1.95120000839233,,,,
6/9/2009,11/1/2010,4,1.94470000267029,,,,
6/9/2009,12/1/2010,4,1.95019996166229,,,,
6/9/2009,1/1/2011,4,1.96619999408722,,,,
6/9/2009,2/1/2011,4,1.98919999599457,,,,
6/9/2009,3/1/2011,4,2.01920008659363,,,,
6/9/2009,4/1/2011,4,2.14420008659363,,,,
6/9/2009,5/1/2011,4,2.15669989585876,,,,
6/9/2009,6/1/2011,4,2.15669989585876,,,,
6/9/2009,7/1/2011,4,2.15319991111755,,,,
6/9/2009,8/1/2011,4,2.14720010757446,,,,
6/9/2009,9/1/2011,4,2.13919997215271,,,,
6/9/2009,10/1/2011,4,2.03419995307922,,,,
6/9/2009,11/1/2011,4,2.02020001411438,,,,
6/9/2009,12/1/2011,4,2.02519989013672,,,,
6/9/2009,1/1/2012,4,2.03769993782043,,,,
6/9/2009,2/1/2012,4,2.05769991874695,,,,
6/9/2009,3/1/2012,4,2.07760000228882,,,,
6/9/2009,4/1/2012,4,2.20510005950928,,,,
6/9/2009,5/1/2012,4,2.21760010719299,,,,
6/9/2009,6/1/2012,4,2.21510004997253,,,,
6/10/2009,10/1/2009,1,73.5999984741211,,,,
6/10/2009,11/1/2009,1,74.2399978637695,,,,
6/10/2009,12/1/2009,1,74.8499984741211,,,,
6/10/2009,1/1/2010,1,75.379997253418,,,,
6/10/2009,2/1/2010,1,75.8300018310547,,,,
6/10/2009,3/1/2010,1,76.2600021362305,,,,
6/10/2009,4/1/2010,1,76.6900024414062,,,,
6/10/2009,5/1/2010,1,77.120002746582,,,,
6/10/2009,6/1/2010,1,77.5500030517578,,,,
6/10/2009,7/1/2010,1,77.9300003051758,,,,
6/10/2009,8/1/2010,1,78.1699981689453,,,,
6/10/2009,9/1/2010,1,78.370002746582,,,,
6/10/2009,10/1/2010,1,78.5699996948242,,,,
6/10/2009,11/1/2010,1,78.7799987792969,,,,
6/10/2009,12/1/2010,1,79,,,,
6/10/2009,1/1/2011,1,79.2200012207031,,,,
6/10/2009,2/1/2011,1,79.4400024414063,,,,
6/10/2009,3/1/2011,1,79.6600036621094,,,,
6/10/2009,4/1/2011,1,79.879997253418,,,,
6/10/2009,5/1/2011,1,80.1100006103516,,,,
6/10/2009,6/1/2011,1,80.3399963378906,,,,
6/10/2009,7/1/2011,1,80.5800018310547,,,,
6/10/2009,8/1/2011,1,80.8099975585938,,,,
6/10/2009,9/1/2011,1,81.0400009155273,,,,
6/10/2009,10/1/2011,1,81.2699966430664,,,,
6/10/2009,11/1/2011,1,81.4800033569336,,,,
6/10/2009,12/1/2011,1,81.6800003051758,,,,
6/10/2009,1/1/2012,1,81.870002746582,,,,
6/10/2009,2/1/2012,1,82.0500030517578,,,,
6/10/2009,3/1/2012,1,82.2099990844727,,,,
6/10/2009,4/1/2012,1,82.3399963378906,,,,
6/10/2009,5/1/2012,1,82.4700012207031,,,,
6/10/2009,6/1/2012,1,82.5899963378906,,,,
6/10/2009,7/1/2012,1,82.7099990844727,,,,
6/10/2009,8/1/2012,1,82.8199996948242,,,,
6/10/2009,9/1/2012,1,82.9300003051758,,,,
6/10/2009,10/1/2012,1,83.0400009155273,,,,
6/10/2009,11/1/2012,1,83.1500015258789,,,,
6/10/2009,12/1/2012,1,83.2699966430664,,,,
6/10/2009,1/1/2013,1,83.4100036621094,,,,
6/10/2009,2/1/2013,1,83.5500030517578,,,,
6/10/2009,3/1/2013,1,83.6900024414063,,,,
6/10/2009,4/1/2013,1,83.8300018310547,,,,
6/10/2009,5/1/2013,1,83.9700012207031,,,,
6/10/2009,6/1/2013,1,84.120002746582,,,,
6/10/2009,7/1/2013,1,84.2699966430664,,,,
6/10/2009,8/1/2013,1,84.4199981689453,,,,
6/10/2009,9/1/2013,1,84.5699996948242,,,,
6/10/2009,10/1/2013,1,84.7200012207031,,,,
6/10/2009,11/1/2013,1,84.870002746582,,,,
6/10/2009,12/1/2013,1,85.0299987792969,,,,
6/10/2009,1/1/2014,1,85.1900024414062,,,,
6/10/2009,2/1/2014,1,85.3499984741211,,,,
6/10/2009,3/1/2014,1,85.5,,,,
6/10/2009,4/1/2014,1,85.6500015258789,,,,
6/10/2009,5/1/2014,1,85.8000030517578,,,,
6/10/2009,6/1/2014,1,85.9499969482422,,,,
6/10/2009,7/1/2014,1,86.0999984741211,,,,
6/10/2009,8/1/2014,1,86.25,,,,
6/10/2009,9/1/2014,1,86.4000015258789,,,,
6/10/2009,10/1/2014,1,86.5500030517578,,,,
6/10/2009,11/1/2014,1,86.6999969482422,,,,
6/10/2009,12/1/2014,1,86.8300018310547,,,,
6/10/2009,6/1/2015,1,87.7399978637695,,,,
6/10/2009,12/1/2015,1,88.629997253418,,,,
6/10/2009,6/1/2016,1,89.4700012207031,,,,
6/10/2009,12/1/2016,1,90.3000030517578,,,,
6/10/2009,6/1/2017,1,91.120002746582,,,,
6/10/2009,12/1/2017,1,91.9300003051758,,,,
6/10/2009,7/1/2009,1,71.3300018310547,71.7900009155273,70.4300003051758,346248,
6/10/2009,8/1/2009,1,72.0299987792969,72.4300003051758,71.1399993896484,165200,
6/10/2009,9/1/2009,1,72.8899993896484,73.1999969482422,71.9400024414063,67476,
6/10/2009,7/1/2009,3,1.83259999752045,,,,
6/10/2009,8/1/2009,3,1.8643000125885,,,,
6/10/2009,9/1/2009,3,1.90269994735718,,,,
6/10/2009,10/1/2009,3,1.94140005111694,,,,
6/10/2009,11/1/2009,3,1.9728000164032,,,,
6/10/2009,12/1/2009,3,2.00279998779297,,,,
6/10/2009,1/1/2010,3,2.03279995918274,,,,
6/10/2009,2/1/2010,3,2.05279994010925,,,,
6/10/2009,3/1/2010,3,2.06380009651184,,,,
6/10/2009,4/1/2010,3,2.06629991531372,,,,
6/10/2009,5/1/2010,3,2.07329988479614,,,,
6/10/2009,6/1/2010,3,2.08380007743835,,,,
6/10/2009,7/1/2010,3,2.09929990768433,,,,
6/10/2009,8/1/2010,3,2.11579990386963,,,,
6/10/2009,9/1/2010,3,2.13579988479614,,,,
6/10/2009,10/1/2010,3,2.15680003166199,,,,
6/10/2009,11/1/2010,3,2.17630004882812,,,,
6/10/2009,12/1/2010,3,2.19479990005493,,,,
6/10/2009,1/1/2011,3,2.21029996871948,,,,
6/10/2009,2/1/2011,3,2.21830010414124,,,,
6/10/2009,3/1/2011,3,2.21580004692078,,,,
6/10/2009,4/1/2011,3,2.20129990577698,,,,
6/10/2009,5/1/2011,3,2.1933000087738,,,,
6/10/2009,6/1/2011,3,2.19630002975464,,,,
6/10/2009,7/1/2011,3,2.2153000831604,,,,
6/10/2009,8/1/2011,3,2.23629999160767,,,,
6/10/2009,9/1/2011,3,2.25679993629456,,,,
6/10/2009,10/1/2011,3,2.2778000831604,,,,
6/10/2009,11/1/2011,3,2.29629993438721,,,,
6/10/2009,12/1/2011,3,2.31329989433289,,,,
6/10/2009,1/1/2012,3,2.32979989051819,,,,
6/10/2009,2/1/2012,3,2.34529995918274,,,,
6/10/2009,3/1/2012,3,2.35380005836487,,,,
6/10/2009,4/1/2012,3,2.34879994392395,,,,
6/10/2009,5/1/2012,3,2.34879994392395,,,,
6/10/2009,6/1/2012,3,2.35380005836487,,,,
6/10/2009,7/1/2009,4,2.01530003547668,,,,
6/10/2009,8/1/2009,4,1.99890005588532,,,,
6/10/2009,9/1/2009,4,1.98500001430511,,,,
6/10/2009,10/1/2009,4,1.87129998207092,,,,
6/10/2009,11/1/2009,4,1.85940003395081,,,,
6/10/2009,12/1/2009,4,1.86280000209808,,,,
6/10/2009,1/1/2010,4,1.88429999351501,,,,
6/10/2009,2/1/2010,4,1.90729999542236,,,,
6/10/2009,3/1/2010,4,1.93379998207092,,,,
6/10/2009,4/1/2010,4,2.07179999351501,,,,
6/10/2009,5/1/2010,4,2.08680009841919,,,,
6/10/2009,6/1/2010,4,2.09179997444153,,,,
6/10/2009,7/1/2010,4,2.09380006790161,,,,
6/10/2009,8/1/2010,4,2.08680009841919,,,,
6/10/2009,9/1/2010,4,2.07430005073547,,,,
6/10/2009,10/1/2010,4,1.96979999542236,,,,
6/10/2009,11/1/2010,4,1.96329998970032,,,,
6/10/2009,12/1/2010,4,1.96879994869232,,,,
6/10/2009,1/1/2011,4,1.98479998111725,,,,
6/10/2009,2/1/2011,4,2.00780010223389,,,,
6/10/2009,3/1/2011,4,2.03780007362366,,,,
6/10/2009,4/1/2011,4,2.16280007362366,,,,
6/10/2009,5/1/2011,4,2.17529988288879,,,,
6/10/2009,6/1/2011,4,2.17529988288879,,,,
6/10/2009,7/1/2011,4,2.17179989814758,,,,
6/10/2009,8/1/2011,4,2.16580009460449,,,,
6/10/2009,9/1/2011,4,2.15779995918274,,,,
6/10/2009,10/1/2011,4,2.05279994010925,,,,
6/10/2009,11/1/2011,4,2.03880000114441,,,,
6/10/2009,12/1/2011,4,2.04380011558533,,,,
6/10/2009,1/1/2012,4,2.05629992485046,,,,
6/10/2009,2/1/2012,4,2.07629990577698,,,,
6/10/2009,3/1/2012,4,2.09619998931885,,,,
6/10/2009,4/1/2012,4,2.22370004653931,,,,
6/10/2009,5/1/2012,4,2.23620009422302,,,,
6/10/2009,6/1/2012,4,2.23370003700256,,,,
6/11/2009,7/1/2009,1,72.6800003051758,73.2300033569336,71.3199996948242,314790,
6/11/2009,8/1/2009,1,73.4800033569336,73.9000015258789,72.0500030517578,150971,
6/11/2009,9/1/2009,1,74.3099975585938,74.6600036621094,72.9000015258789,64259,
6/11/2009,10/1/2009,1,74.9499969482422,75.2699966430664,73.5500030517578,17423,
6/11/2009,11/1/2009,1,75.5500030517578,75.8300018310547,74.4599990844727,8629,
6/11/2009,12/1/2009,1,76.120002746582,76.5,74.75,41379,
6/11/2009,1/1/2010,1,76.5800018310547,76.7399978637695,75.8199996948242,2577,
6/11/2009,2/1/2010,1,76.9400024414063,77.1999969482422,76.4499969482422,1794,
6/11/2009,3/1/2010,1,77.2900009155273,77.4199981689453,76.8000030517578,1595,
6/11/2009,4/1/2010,1,77.6500015258789,77.629997253418,77.2099990844727,727,
6/11/2009,5/1/2010,1,78.0100021362305,78.1999969482422,77.5800018310547,774,
6/11/2009,6/1/2010,1,78.370002746582,78.6999969482422,77.4000015258789,6756,
6/11/2009,7/1/2010,1,78.6900024414063,79.0800018310547,77.9199981689453,2778,
6/11/2009,8/1/2010,1,78.9000015258789,78.7099990844727,78.7099990844727,909,
6/11/2009,9/1/2010,1,79.0999984741211,79.4199981689453,78.9000015258789,826,
6/11/2009,10/1/2010,1,79.3000030517578,0,0,428,
6/11/2009,11/1/2010,1,79.5100021362305,0,0,269,
6/11/2009,12/1/2010,1,79.7200012207031,80.1699981689453,78.75,17458,
6/11/2009,1/1/2011,1,79.9300003051758,0,0,613,
6/11/2009,2/1/2011,1,80.129997253418,0,0,109,
6/11/2009,3/1/2011,1,80.3199996948242,0,0,10,
6/11/2009,4/1/2011,1,80.5100021362305,0,0,0,
6/11/2009,5/1/2011,1,80.7099990844727,0,0,0,
6/11/2009,6/1/2011,1,80.9100036621094,81.1900024414063,81,392,
6/11/2009,7/1/2011,1,81.129997253418,0,0,0,
6/11/2009,8/1/2011,1,81.3499984741211,0,0,0,
6/11/2009,9/1/2011,1,81.5699996948242,0,0,25,
6/11/2009,10/1/2011,1,81.7900009155273,0,0,0,
6/11/2009,11/1/2011,1,81.9899978637695,0,0,18,
6/11/2009,12/1/2011,1,82.1800003051758,82.4700012207031,81.4700012207031,6511,
6/11/2009,1/1/2012,1,82.370002746582,0,0,0,
6/11/2009,2/1/2012,1,82.5500030517578,0,0,0,
6/11/2009,3/1/2012,1,82.7200012207031,0,0,0,
6/11/2009,4/1/2012,1,82.8600006103516,0,0,0,
6/11/2009,5/1/2012,1,82.9899978637695,0,0,0,
6/11/2009,6/1/2012,1,83.120002746582,0,0,0,
6/11/2009,7/1/2012,1,83.2399978637695,0,0,0,
6/11/2009,8/1/2012,1,83.3600006103516,0,0,0,
6/11/2009,9/1/2012,1,83.4800033569336,0,0,0,
6/11/2009,10/1/2012,1,83.5999984741211,0,0,0,
6/11/2009,11/1/2012,1,83.7099990844727,0,0,0,
6/11/2009,12/1/2012,1,83.8300018310547,84,83.5,1480,
6/11/2009,1/1/2013,1,83.9700012207031,0,0,0,
6/11/2009,2/1/2013,1,84.1100006103516,0,0,0,
6/11/2009,3/1/2013,1,84.25,0,0,0,
6/11/2009,4/1/2013,1,84.4000015258789,0,0,0,
6/11/2009,5/1/2013,1,84.5400009155273,0,0,0,
6/11/2009,6/1/2013,1,84.6900024414063,0,0,0,
6/11/2009,7/1/2013,1,84.8399963378906,0,0,0,
6/11/2009,8/1/2013,1,84.9899978637695,0,0,0,
6/11/2009,9/1/2013,1,85.1399993896484,0,0,0,
6/11/2009,10/1/2013,1,85.2900009155274,0,0,0,
6/11/2009,11/1/2013,1,85.4499969482422,0,0,0,
6/11/2009,12/1/2013,1,85.6100006103516,85.7699966430664,85.7699966430664,4012,
6/11/2009,1/1/2014,1,85.7699966430664,0,0,0,
6/11/2009,2/1/2014,1,85.9300003051758,0,0,0,
6/11/2009,3/1/2014,1,86.0899963378906,0,0,0,
6/11/2009,4/1/2014,1,86.25,0,0,0,
6/11/2009,5/1/2014,1,86.4000015258789,0,0,0,
6/11/2009,6/1/2014,1,86.5500030517578,0,0,0,
6/11/2009,7/1/2014,1,86.6999969482422,0,0,0,
6/11/2009,8/1/2014,1,86.8499984741211,0,0,0,
6/11/2009,9/1/2014,1,87,0,0,0,
6/11/2009,10/1/2014,1,87.1500015258789,0,0,0,
6/11/2009,11/1/2014,1,87.3000030517578,0,0,0,
6/11/2009,12/1/2014,1,87.4499969482422,0,0,893,
6/11/2009,6/1/2015,1,88.370002746582,0,0,0,
6/11/2009,12/1/2015,1,89.2900009155273,89.3499984741211,89.3499984741211,2619,
6/11/2009,6/1/2016,1,90.1900024414062,0,0,0,
6/11/2009,12/1/2016,1,91.0899963378906,91.3000030517578,91.3000030517578,453,
6/11/2009,6/1/2017,1,91.9899978637695,0,0,0,
6/11/2009,12/1/2017,1,92.8899993896484,92.870002746582,92.870002746582,371,
6/11/2009,7/1/2009,3,1.85339999198914,1.87059998512268,1.83089995384216,37433,
6/11/2009,8/1/2009,3,1.88900005817413,1.90310001373291,1.8639999628067,22100,
6/11/2009,9/1/2009,3,1.92890000343323,1.94190001487732,1.91079998016357,11550,
6/11/2009,10/1/2009,3,1.9666999578476,1.97440004348755,1.95280003547668,4729,
6/11/2009,11/1/2009,3,1.99730002880096,1.99950003623962,1.98710000514984,2879,
6/11/2009,12/1/2009,3,2.02649998664856,2.03900003433228,2.00329995155334,4678,
6/11/2009,1/1/2010,3,2.05550003051758,2.06690001487732,2.04959988594055,2037,
6/11/2009,2/1/2010,3,2.07450008392334,2.08100008964539,2.06220006942749,961,
6/11/2009,3/1/2010,3,2.08400011062622,2.09669995307922,2.07649993896484,908,
6/11/2009,4/1/2010,3,2.08550000190735,2.09299993515015,2.08599996566772,801,
6/11/2009,5/1/2010,3,2.09100008010864,2.09759998321533,2.07739996910095,558,
6/11/2009,6/1/2010,3,2.09949994087219,2.11310005187988,2.09660005569458,920,
6/11/2009,7/1/2010,3,2.11450004577637,2.11649990081787,2.11240005493164,36,
6/11/2009,8/1/2010,3,2.13100004196167,0,0,78,
6/11/2009,9/1/2010,3,2.15100002288818,2.16429996490479,2.15980005264282,114,
6/11/2009,10/1/2010,3,2.17199993133545,0,0,123,
6/11/2009,11/1/2010,3,2.19199991226196,0,0,69,
6/11/2009,12/1/2010,3,2.21050000190735,2.22440004348755,2.21250009536743,981,
6/11/2009,1/1/2011,3,2.2260000705719,2.23499989509583,2.23499989509583,149,
6/11/2009,2/1/2011,3,2.23399996757507,0,0,101,
6/11/2009,3/1/2011,3,2.23149991035461,2.24000000953674,2.24000000953674,136,
6/11/2009,4/1/2011,3,2.21650004386902,2.22499990463257,2.22499990463257,124,
6/11/2009,5/1/2011,3,2.20849990844727,0,0,149,
6/11/2009,6/1/2011,3,2.2114999294281,2.22000002861023,2.22000002861023,151,
6/11/2009,7/1/2011,3,2.23000001907349,0,0,10,
6/11/2009,8/1/2011,3,2.25049996376038,0,0,0,
6/11/2009,9/1/2011,3,2.27049994468689,0,0,0,
6/11/2009,10/1/2011,3,2.29099988937378,2.30999994277954,2.30999994277954,1,
6/11/2009,11/1/2011,3,2.30949997901916,0,0,0,
6/11/2009,12/1/2011,3,2.32599997520447,0,0,225,
6/11/2009,1/1/2012,3,2.34249997138977,0,0,0,
6/11/2009,2/1/2012,3,2.35800004005432,0,0,0,
6/11/2009,3/1/2012,3,2.36649990081787,0,0,0,
6/11/2009,4/1/2012,3,2.36150002479553,0,0,0,
6/11/2009,5/1/2012,3,2.36150002479553,0,0,0,
6/11/2009,6/1/2012,3,2.36649990081787,0,0,0,
6/11/2009,7/1/2009,4,2.06489992141724,2.07629990577698,2.01699995994568,48471,
6/11/2009,8/1/2009,4,2.04360008239746,2.05159997940063,2.00250005722046,29328,
6/11/2009,9/1/2009,4,2.02649998664856,2.03500008583069,1.98889994621277,18212,
6/11/2009,10/1/2009,4,1.9083000421524,1.91359996795654,1.87909996509552,9188,
6/11/2009,11/1/2009,4,1.89540004730225,1.90069997310638,1.86310005187988,3211,
6/11/2009,12/1/2009,4,1.89839994907379,1.90559995174408,1.87399995326996,3417,
6/11/2009,1/1/2010,4,1.91939997673035,1.91600000858307,1.89750003814697,647,
6/11/2009,2/1/2010,4,1.94190001487732,0,0,478,
6/11/2009,3/1/2010,4,1.96689999103546,0,0,180,
6/11/2009,4/1/2010,4,2.10290002822876,2.10249996185303,2.09999990463257,163,
6/11/2009,5/1/2010,4,2.11640000343323,0,0,4,
6/11/2009,6/1/2010,4,2.11989998817444,2.1029999256134,2.1029999256134,79,
6/11/2009,7/1/2010,4,2.12089991569519,0,0,11,
6/11/2009,8/1/2010,4,2.11290001869202,0,0,0,
6/11/2009,9/1/2010,4,2.09940004348755,0,0,0,
6/11/2009,10/1/2010,4,1.99440002441406,0,0,0,
6/11/2009,11/1/2010,4,1.98740005493164,0,0,0,
6/11/2009,12/1/2010,4,1.99240005016327,0,0,50,
6/11/2009,1/1/2011,4,2.00839996337891,0,0,0,
6/11/2009,2/1/2011,4,2.03139996528625,0,0,0,
6/11/2009,3/1/2011,4,2.06139993667603,0,0,0,
6/11/2009,4/1/2011,4,2.18639993667603,0,0,0,
6/11/2009,5/1/2011,4,2.19889998435974,0,0,0,
6/11/2009,6/1/2011,4,2.19889998435974,0,0,0,
6/11/2009,7/1/2011,4,2.19539999961853,0,0,0,
6/11/2009,8/1/2011,4,2.18939995765686,0,0,0,
6/11/2009,9/1/2011,4,2.18140006065369,0,0,0,
6/11/2009,10/1/2011,4,2.0764000415802,0,0,0,
6/11/2009,11/1/2011,4,2.06240010261536,0,0,0,
6/11/2009,12/1/2011,4,2.0673999786377,0,0,0,
6/11/2009,1/1/2012,4,2.07990002632141,0,0,0,
6/11/2009,2/1/2012,4,2.09990000724792,0,0,0,
6/11/2009,3/1/2012,4,2.11980009078979,0,0,0,
6/11/2009,4/1/2012,4,2.24729990959167,0,0,0,
6/11/2009,5/1/2012,4,2.25979995727539,0,0,0,
6/11/2009,6/1/2012,4,2.25729990005493,0,0,0,
6/12/2009,10/1/2009,1,74.2399978637695,,,,
6/12/2009,1/1/2010,1,75.9300003051758,,,,
6/12/2009,2/1/2010,1,76.2900009155274,,,,
6/12/2009,3/1/2010,1,76.620002746582,,,,
6/12/2009,4/1/2010,1,76.9499969482422,,,,
6/12/2009,5/1/2010,1,77.2799987792969,,,,
6/12/2009,6/1/2010,1,77.6100006103516,,,,
6/12/2009,8/1/2010,1,78.1600036621094,,,,
6/12/2009,9/1/2010,1,78.3899993896484,,,,
6/12/2009,10/1/2010,1,78.620002746582,,,,
6/12/2009,11/1/2010,1,78.8499984741211,,,,
6/12/2009,1/1/2011,1,79.2900009155273,,,,
6/12/2009,2/1/2011,1,79.5,,,,
6/12/2009,3/1/2011,1,79.7099990844727,,,,
6/12/2009,4/1/2011,1,79.9199981689453,,,,
6/12/2009,5/1/2011,1,80.129997253418,,,,
6/12/2009,6/1/2011,1,80.3399963378906,,,,
6/12/2009,7/1/2011,1,80.5599975585938,,,,
6/12/2009,8/1/2011,1,80.7799987792969,,,,
6/12/2009,9/1/2011,1,81,,,,
6/12/2009,10/1/2011,1,81.2200012207031,,,,
6/12/2009,11/1/2011,1,81.4199981689453,,,,
6/12/2009,1/1/2012,1,81.8000030517578,,,,
6/12/2009,2/1/2012,1,81.9800033569336,,,,
6/12/2009,3/1/2012,1,82.1500015258789,,,,
6/12/2009,4/1/2012,1,82.2900009155273,,,,
6/12/2009,5/1/2012,1,82.4199981689453,,,,
6/12/2009,6/1/2012,1,82.5500030517578,,,,
6/12/2009,7/1/2012,1,82.6699981689453,,,,
6/12/2009,8/1/2012,1,82.7900009155274,,,,
6/12/2009,9/1/2012,1,82.9100036621094,,,,
6/12/2009,10/1/2012,1,83.0299987792969,,,,
6/12/2009,11/1/2012,1,83.1500015258789,,,,
6/12/2009,12/1/2012,1,83.2699966430664,,,,
6/12/2009,1/1/2013,1,83.4100036621094,,,,
6/12/2009,2/1/2013,1,83.5599975585938,,,,
6/12/2009,3/1/2013,1,83.7099990844727,,,,
6/12/2009,4/1/2013,1,83.8600006103516,,,,
6/12/2009,5/1/2013,1,84.0100021362305,,,,
6/12/2009,6/1/2013,1,84.1600036621094,,,,
6/12/2009,7/1/2013,1,84.3099975585938,,,,
6/12/2009,8/1/2013,1,84.4700012207031,,,,
6/12/2009,9/1/2013,1,84.629997253418,,,,
6/12/2009,10/1/2013,1,84.7900009155273,,,,
6/12/2009,11/1/2013,1,84.9499969482422,,,,
6/12/2009,12/1/2013,1,85.1100006103516,,,,
6/12/2009,1/1/2014,1,85.2699966430664,,,,
6/12/2009,2/1/2014,1,85.4300003051758,,,,
6/12/2009,3/1/2014,1,85.5899963378906,,,,
6/12/2009,4/1/2014,1,85.75,,,,
6/12/2009,5/1/2014,1,85.9100036621094,,,,
6/12/2009,6/1/2014,1,86.0699996948242,,,,
6/12/2009,7/1/2014,1,86.2300033569336,,,,
6/12/2009,8/1/2014,1,86.3899993896484,,,,
6/12/2009,9/1/2014,1,86.5500030517578,,,,
6/12/2009,10/1/2014,1,86.7099990844727,,,,
6/12/2009,11/1/2014,1,86.8600006103516,,,,
6/12/2009,12/1/2014,1,87.0100021362305,,,,
6/12/2009,6/1/2015,1,87.9599990844727,,,,
6/12/2009,12/1/2015,1,88.9100036621094,,,,
6/12/2009,6/1/2016,1,89.8499984741211,,,,
6/12/2009,12/1/2016,1,90.7900009155273,,,,
6/12/2009,6/1/2017,1,91.6900024414062,,,,
6/12/2009,12/1/2017,1,92.5899963378906,,,,
6/12/2009,7/1/2009,1,72.0400009155273,72.629997253418,70.8000030517578,224601,
6/12/2009,8/1/2009,1,72.75,73.4000015258789,71.5999984741211,83499,
6/12/2009,9/1/2009,1,73.5599975585938,74.2099990844727,72.4400024414063,37541,
6/12/2009,11/1/2009,1,74.8899993896484,75.0899963378906,74.3000030517578,7451,
6/12/2009,12/1/2009,1,75.4700012207031,75.9599990844727,74.3899993896484,30839,
6/12/2009,7/1/2010,1,77.9300003051758,78.2300033569336,77.2099990844727,2670,
6/12/2009,12/1/2010,1,79.0699996948242,79.5299987792969,78.3000030517578,12592,
6/12/2009,12/1/2011,1,81.6100006103516,81.8099975585938,80.9700012207031,3514,
6/12/2009,9/1/2009,3,1.91630005836487,,,,
6/12/2009,10/1/2009,3,1.95459997653961,,,,
6/12/2009,11/1/2009,3,1.98590004444122,,,,
6/12/2009,12/1/2009,3,2.01629996299744,,,,
6/12/2009,1/1/2010,3,2.04629993438721,,,,
6/12/2009,2/1/2010,3,2.06480002403259,,,,
6/12/2009,4/1/2010,3,2.07529997825623,,,,
6/12/2009,5/1/2010,3,2.08030009269714,,,,
6/12/2009,6/1/2010,3,2.08829998970032,,,,
6/12/2009,7/1/2010,3,2.10279989242554,,,,
6/12/2009,8/1/2010,3,2.11879992485046,,,,
6/12/2009,9/1/2010,3,2.13879990577698,,,,
6/12/2009,10/1/2010,3,2.1603000164032,,,,
6/12/2009,11/1/2010,3,2.18079996109009,,,,
6/12/2009,12/1/2010,3,2.19980001449585,,,,
6/12/2009,1/1/2011,3,2.21580004692078,,,,
6/12/2009,2/1/2011,3,2.22379994392395,,,,
6/12/2009,3/1/2011,3,2.22129988670349,,,,
6/12/2009,4/1/2011,3,2.2063000202179,,,,
6/12/2009,5/1/2011,3,2.19829988479614,,,,
6/12/2009,6/1/2011,3,2.20129990577698,,,,
6/12/2009,7/1/2011,3,2.21979999542236,,,,
6/12/2009,8/1/2011,3,2.24029994010925,,,,
6/12/2009,9/1/2011,3,2.26029992103577,,,,
6/12/2009,10/1/2011,3,2.28080010414124,,,,
6/12/2009,11/1/2011,3,2.29929995536804,,,,
6/12/2009,12/1/2011,3,2.31579995155334,,,,
6/12/2009,1/1/2012,3,2.33229994773865,,,,
6/12/2009,2/1/2012,3,2.3478000164032,,,,
6/12/2009,3/1/2012,3,2.35630011558533,,,,
6/12/2009,4/1/2012,3,2.35130000114441,,,,
6/12/2009,5/1/2012,3,2.35130000114441,,,,
6/12/2009,6/1/2012,3,2.35630011558533,,,,
6/12/2009,7/1/2009,3,1.83749997615814,1.85169994831085,1.8125,30219,
6/12/2009,8/1/2009,3,1.875,1.88520002365112,1.84909999370575,12222,
6/12/2009,3/1/2010,3,2.0738000869751,2.07750010490417,2.05949997901916,959,
6/12/2009,9/1/2009,4,2.01049995422363,,,,
6/12/2009,10/1/2009,4,1.89520001411438,,,,
6/12/2009,11/1/2009,4,1.88100004196167,,,,
6/12/2009,1/1/2010,4,1.90310001373291,,,,
6/12/2009,2/1/2010,4,1.92509996891022,,,,
6/12/2009,3/1/2010,4,1.94959998130798,,,,
6/12/2009,4/1/2010,4,2.08559989929199,,,,
6/12/2009,5/1/2010,4,2.09910011291504,,,,
6/12/2009,6/1/2010,4,2.10260009765625,,,,
6/12/2009,7/1/2010,4,2.103600025177,,,,
6/12/2009,8/1/2010,4,2.09559988975525,,,,
6/12/2009,9/1/2010,4,2.08209991455078,,,,
6/12/2009,10/1/2010,4,1.97710001468658,,,,
6/12/2009,11/1/2010,4,1.97010004520416,,,,
6/12/2009,12/1/2010,4,1.97510004043579,,,,
6/12/2009,1/1/2011,4,1.99109995365143,,,,
6/12/2009,2/1/2011,4,2.01410007476807,,,,
6/12/2009,3/1/2011,4,2.04410004615784,,,,
6/12/2009,4/1/2011,4,2.16910004615784,,,,
6/12/2009,5/1/2011,4,2.18160009384155,,,,
6/12/2009,6/1/2011,4,2.18160009384155,,,,
6/12/2009,7/1/2011,4,2.17810010910034,,,,
6/12/2009,8/1/2011,4,2.17210006713867,,,,
6/12/2009,9/1/2011,4,2.16409993171692,,,,
6/12/2009,10/1/2011,4,2.05909991264343,,,,
6/12/2009,11/1/2011,4,2.04509997367859,,,,
6/12/2009,12/1/2011,4,2.05010008811951,,,,
6/12/2009,1/1/2012,4,2.06259989738464,,,,
6/12/2009,2/1/2012,4,2.08260011672974,,,,
6/12/2009,3/1/2012,4,2.10249996185303,,,,
6/12/2009,4/1/2012,4,2.23000001907349,,,,
6/12/2009,5/1/2012,4,2.2425000667572,,,,
6/12/2009,6/1/2012,4,2.24000000953674,,,,
6/12/2009,7/1/2009,4,2.04310011863708,2.06360006332397,2.01920008659363,31703,
6/12/2009,8/1/2009,4,2.02469992637634,2.03949999809265,1.99890005588532,15134,
6/12/2009,12/1/2009,4,1.88259994983673,1.89170002937317,1.86849999427795,2122,
6/15/2009,3/1/2010,1,75.3899993896484,,,,
6/15/2009,5/1/2010,1,76.129997253418,,,,
6/15/2009,6/1/2010,1,76.5,,,,
6/15/2009,8/1/2010,1,77.1399993896484,,,,
6/15/2009,9/1/2010,1,77.4199981689453,,,,
6/15/2009,10/1/2010,1,77.6999969482422,,,,
6/15/2009,11/1/2010,1,77.9800033569336,,,,
6/15/2009,1/1/2011,1,78.5100021362305,,,,
6/15/2009,2/1/2011,1,78.75,,,,
6/15/2009,3/1/2011,1,78.9899978637695,,,,
6/15/2009,4/1/2011,1,79.2300033569336,,,,
6/15/2009,5/1/2011,1,79.4599990844727,,,,
6/15/2009,6/1/2011,1,79.6900024414063,,,,
6/15/2009,7/1/2011,1,79.9199981689453,,,,
6/15/2009,8/1/2011,1,80.1500015258789,,,,
6/15/2009,9/1/2011,1,80.379997253418,,,,
6/15/2009,10/1/2011,1,80.6100006103516,,,,
6/15/2009,11/1/2011,1,80.8300018310547,,,,
6/15/2009,12/1/2011,1,81.0299987792969,,,,
6/15/2009,1/1/2012,1,81.2300033569336,,,,
6/15/2009,2/1/2012,1,81.4100036621094,,,,
6/15/2009,3/1/2012,1,81.5800018310547,,,,
6/15/2009,4/1/2012,1,81.7300033569336,,,,
6/15/2009,5/1/2012,1,81.870002746582,,,,
6/15/2009,6/1/2012,1,82.0100021362305,,,,
6/15/2009,7/1/2012,1,82.1399993896484,,,,
6/15/2009,8/1/2012,1,82.2699966430664,,,,
6/15/2009,9/1/2012,1,82.4000015258789,,,,
6/15/2009,10/1/2012,1,82.5299987792969,,,,
6/15/2009,11/1/2012,1,82.6500015258789,,,,
6/15/2009,12/1/2012,1,82.7699966430664,,,,
6/15/2009,1/1/2013,1,82.9100036621094,,,,
6/15/2009,2/1/2013,1,83.0599975585938,,,,
6/15/2009,3/1/2013,1,83.2200012207031,,,,
6/15/2009,4/1/2013,1,83.379997253418,,,,
6/15/2009,5/1/2013,1,83.5400009155273,,,,
6/15/2009,6/1/2013,1,83.6999969482422,,,,
6/15/2009,7/1/2013,1,83.8600006103516,,,,
6/15/2009,8/1/2013,1,84.0199966430664,,,,
6/15/2009,9/1/2013,1,84.1800003051758,,,,
6/15/2009,10/1/2013,1,84.3399963378906,,,,
6/15/2009,11/1/2013,1,84.5,,,,
6/15/2009,12/1/2013,1,84.6699981689453,,,,
6/15/2009,1/1/2014,1,84.8399963378906,,,,
6/15/2009,2/1/2014,1,85.0100021362305,,,,
6/15/2009,3/1/2014,1,85.1800003051758,,,,
6/15/2009,4/1/2014,1,85.3499984741211,,,,
6/15/2009,5/1/2014,1,85.5199966430664,,,,
6/15/2009,6/1/2014,1,85.6900024414063,,,,
6/15/2009,7/1/2014,1,85.8499984741211,,,,
6/15/2009,8/1/2014,1,86.0100021362305,,,,
6/15/2009,9/1/2014,1,86.1699981689453,,,,
6/15/2009,10/1/2014,1,86.3300018310547,,,,
6/15/2009,11/1/2014,1,86.4899978637695,,,,
6/15/2009,12/1/2014,1,86.6500015258789,,,,
6/15/2009,6/1/2015,1,87.6399993896484,,,,
6/15/2009,12/1/2015,1,88.629997253418,,,,
6/15/2009,6/1/2016,1,89.620002746582,,,,
6/15/2009,12/1/2016,1,90.5999984741211,,,,
6/15/2009,6/1/2017,1,91.5299987792969,,,,
6/15/2009,12/1/2017,1,92.4499969482422,,,,
6/15/2009,7/1/2009,1,70.620002746582,72.3499984741211,69.5800018310547,242211,
6/15/2009,8/1/2009,1,71.3099975585938,72.9300003051758,70.3000030517578,88091,
6/15/2009,9/1/2009,1,72.1500015258789,73.5800018310547,71.120002746582,27090,
6/15/2009,10/1/2009,1,72.8600006103516,73.8000030517578,71.879997253418,7675,
6/15/2009,11/1/2009,1,73.5400009155273,74.5100021362305,72.5699996948242,4050,
6/15/2009,12/1/2009,1,74.1500015258789,75.5599975585938,73.0999984741211,24895,
6/15/2009,1/1/2010,1,74.620002746582,75.5100021362305,73.6800003051758,4021,
6/15/2009,2/1/2010,1,75.0100021362305,75.7200012207031,74.0699996948242,1417,
6/15/2009,4/1/2010,1,75.7600021362305,76.5400009155273,74.9700012207031,1275,
6/15/2009,7/1/2010,1,76.8600006103516,77.879997253418,75.879997253418,3374,
6/15/2009,12/1/2010,1,78.25,79.1500015258789,77.3300018310547,12300,
6/15/2009,9/1/2009,3,1.89160001277924,,,,
6/15/2009,1/1/2010,3,2.01830005645752,,,,
6/15/2009,2/1/2010,3,2.03679990768433,,,,
6/15/2009,3/1/2010,3,2.04579997062683,,,,
6/15/2009,4/1/2010,3,2.04780006408691,,,,
6/15/2009,5/1/2010,3,2.05329990386963,,,,
6/15/2009,6/1/2010,3,2.06130003929138,,,,
6/15/2009,7/1/2010,3,2.0757999420166,,,,
6/15/2009,8/1/2010,3,2.09179997444153,,,,
6/15/2009,9/1/2010,3,2.11229991912842,,,,
6/15/2009,10/1/2010,3,2.13429999351501,,,,
6/15/2009,11/1/2010,3,2.15529990196228,,,,
6/15/2009,12/1/2010,3,2.17479991912842,,,,
6/15/2009,1/1/2011,3,2.19079995155334,,,,
6/15/2009,2/1/2011,3,2.1988000869751,,,,
6/15/2009,3/1/2011,3,2.19679999351501,,,,
6/15/2009,4/1/2011,3,2.18179988861084,,,,
6/15/2009,5/1/2011,3,2.17379999160767,,,,
6/15/2009,6/1/2011,3,2.17729997634888,,,,
6/15/2009,7/1/2011,3,2.19580006599426,,,,
6/15/2009,8/1/2011,3,2.21630001068115,,,,
6/15/2009,9/1/2011,3,2.23629999160767,,,,
6/15/2009,10/1/2011,3,2.25679993629456,,,,
6/15/2009,11/1/2011,3,2.27530002593994,,,,
6/15/2009,12/1/2011,3,2.29180002212524,,,,
6/15/2009,1/1/2012,3,2.30830001831055,,,,
6/15/2009,2/1/2012,3,2.3238000869751,,,,
6/15/2009,3/1/2012,3,2.33229994773865,,,,
6/15/2009,4/1/2012,3,2.32730007171631,,,,
6/15/2009,5/1/2012,3,2.32730007171631,,,,
6/15/2009,6/1/2012,3,2.33229994773865,,,,
6/15/2009,7/1/2009,3,1.81560003757477,1.84809994697571,1.78770005702972,31311,
6/15/2009,8/1/2009,3,1.85220003128052,1.88269996643066,1.82529997825623,11935,
6/15/2009,10/1/2009,3,1.92840003967285,1.9345999956131,1.90310001373291,2191,
6/15/2009,11/1/2009,3,1.95869994163513,1.97300004959106,1.94000005722046,1665,
6/15/2009,12/1/2009,3,1.98829996585846,2.01900005340576,1.96239995956421,3663,
6/15/2009,1/1/2010,4,1.89090001583099,,,,
6/15/2009,2/1/2010,4,1.9128999710083,,,,
6/15/2009,3/1/2010,4,1.93739998340607,,,,
6/15/2009,4/1/2010,4,2.07340002059937,,,,
6/15/2009,5/1/2010,4,2.08689999580383,,,,
6/15/2009,6/1/2010,4,2.09039998054504,,,,
6/15/2009,7/1/2010,4,2.09190011024475,,,,
6/15/2009,8/1/2010,4,2.08439993858337,,,,
6/15/2009,9/1/2010,4,2.07139992713928,,,,
6/15/2009,10/1/2010,4,1.96689999103546,,,,
6/15/2009,11/1/2010,4,1.96039998531342,,,,
6/15/2009,12/1/2010,4,1.96589994430542,,,,
6/15/2009,1/1/2011,4,1.98189997673035,,,,
6/15/2009,2/1/2011,4,2.0048999786377,,,,
6/15/2009,3/1/2011,4,2.03489995002747,,,,
6/15/2009,4/1/2011,4,2.15989995002747,,,,
6/15/2009,5/1/2011,4,2.17239999771118,,,,
6/15/2009,6/1/2011,4,2.17239999771118,,,,
6/15/2009,7/1/2011,4,2.16890001296997,,,,
6/15/2009,8/1/2011,4,2.1628999710083,,,,
6/15/2009,9/1/2011,4,2.15490007400513,,,,
6/15/2009,10/1/2011,4,2.04990005493164,,,,
6/15/2009,11/1/2011,4,2.0359001159668,,,,
6/15/2009,12/1/2011,4,2.04089999198914,,,,
6/15/2009,1/1/2012,4,2.05340003967285,,,,
6/15/2009,2/1/2012,4,2.07340002059937,,,,
6/15/2009,3/1/2012,4,2.09330010414124,,,,
6/15/2009,4/1/2012,4,2.22079992294312,,,,
6/15/2009,5/1/2012,4,2.23329997062683,,,,
6/15/2009,6/1/2012,4,2.23079991340637,,,,
6/15/2009,7/1/2009,4,2.05299997329712,2.06200003623962,2.00399994850159,43046,
6/15/2009,8/1/2009,4,2.03060007095337,2.03780007362366,1.98430001735687,23390,
6/15/2009,9/1/2009,4,2.01090002059937,2.01449990272522,1.96730005741119,9078,
6/15/2009,10/1/2009,4,1.88960003852844,1.89260005950928,1.84800004959106,3052,
6/15/2009,11/1/2009,4,1.87100005149841,1.87679994106293,1.83150005340576,1822,
6/15/2009,12/1/2009,4,1.87039995193481,1.88499999046326,1.83379995822907,3414,
6/16/2009,10/1/2009,1,72.6399993896484,,,,
6/16/2009,1/1/2010,1,74.2300033569336,,,,
6/16/2009,2/1/2010,1,74.6100006103516,,,,
6/16/2009,3/1/2010,1,74.9899978637695,,,,
6/16/2009,4/1/2010,1,75.370002746582,,,,
6/16/2009,5/1/2010,1,75.7600021362305,,,,
6/16/2009,8/1/2010,1,76.7699966430664,,,,
6/16/2009,9/1/2010,1,77.0500030517578,,,,
6/16/2009,10/1/2010,1,77.3300018310547,,,,
6/16/2009,11/1/2010,1,77.6100006103516,,,,
6/16/2009,12/1/2010,1,77.8899993896484,,,,
6/16/2009,1/1/2011,1,78.1399993896484,,,,
6/16/2009,2/1/2011,1,78.3899993896484,,,,
6/16/2009,3/1/2011,1,78.6399993896484,,,,
6/16/2009,4/1/2011,1,78.879997253418,,,,
6/16/2009,5/1/2011,1,79.120002746582,,,,
6/16/2009,6/1/2011,1,79.3600006103516,,,,
6/16/2009,7/1/2011,1,79.5899963378906,,,,
6/16/2009,8/1/2011,1,79.8199996948242,,,,
6/16/2009,9/1/2011,1,80.0500030517578,,,,
6/16/2009,10/1/2011,1,80.2699966430664,,,,
6/16/2009,11/1/2011,1,80.4899978637695,,,,
6/16/2009,12/1/2011,1,80.6900024414063,,,,
6/16/2009,1/1/2012,1,80.8899993896484,,,,
6/16/2009,2/1/2012,1,81.0699996948242,,,,
6/16/2009,3/1/2012,1,81.2399978637695,,,,
6/16/2009,4/1/2012,1,81.3899993896484,,,,
6/16/2009,5/1/2012,1,81.5299987792969,,,,
6/16/2009,6/1/2012,1,81.6699981689453,,,,
6/16/2009,7/1/2012,1,81.8000030517578,,,,
6/16/2009,8/1/2012,1,81.9300003051758,,,,
6/16/2009,9/1/2012,1,82.0599975585938,,,,
6/16/2009,10/1/2012,1,82.1900024414063,,,,
6/16/2009,11/1/2012,1,82.3099975585938,,,,
6/16/2009,12/1/2012,1,82.4300003051758,,,,
6/16/2009,1/1/2013,1,82.5699996948242,,,,
6/16/2009,2/1/2013,1,82.7200012207031,,,,
6/16/2009,3/1/2013,1,82.879997253418,,,,
6/16/2009,4/1/2013,1,83.0400009155273,,,,
6/16/2009,5/1/2013,1,83.1999969482422,,,,
6/16/2009,6/1/2013,1,83.3600006103516,,,,
6/16/2009,7/1/2013,1,83.5199966430664,,,,
6/16/2009,8/1/2013,1,83.6800003051758,,,,
6/16/2009,9/1/2013,1,83.8399963378906,,,,
6/16/2009,10/1/2013,1,84,,,,
6/16/2009,11/1/2013,1,84.1600036621094,,,,
6/16/2009,12/1/2013,1,84.3300018310547,,,,
6/16/2009,1/1/2014,1,84.5,,,,
6/16/2009,2/1/2014,1,84.6699981689453,,,,
6/16/2009,3/1/2014,1,84.8399963378906,,,,
6/16/2009,4/1/2014,1,85.0100021362305,,,,
6/16/2009,5/1/2014,1,85.1800003051758,,,,
6/16/2009,6/1/2014,1,85.3499984741211,,,,
6/16/2009,7/1/2014,1,85.5199966430664,,,,
6/16/2009,8/1/2014,1,85.6900024414063,,,,
6/16/2009,9/1/2014,1,85.8600006103516,,,,
6/16/2009,10/1/2014,1,86.0199966430664,,,,
6/16/2009,11/1/2014,1,86.1800003051758,,,,
6/16/2009,12/1/2014,1,86.3399963378906,,,,
6/16/2009,6/1/2015,1,87.3399963378906,,,,
6/16/2009,6/1/2016,1,89.370002746582,,,,
6/16/2009,12/1/2016,1,90.4000015258789,,,,
6/16/2009,6/1/2017,1,91.370002746582,,,,
6/16/2009,12/1/2017,1,92.3399963378906,,,,
6/16/2009,7/1/2009,1,70.4700012207031,72.7699966430664,69.8000030517578,266350,
6/16/2009,8/1/2009,1,71.1600036621094,73.4199981689453,70.5100021362305,116773,
6/16/2009,9/1/2009,1,71.9599990844727,74.2200012207031,71.3199996948242,33418,
6/16/2009,11/1/2009,1,73.25,75.4899978637695,72.9800033569336,8022,
6/16/2009,12/1/2009,1,73.8000030517578,76.0199966430664,73.2099990844727,33970,
6/16/2009,6/1/2010,1,76.1399993896484,77.9400024414062,75.8499984741211,6632,
6/16/2009,7/1/2010,1,76.4899978637695,78.5299987792969,76.0800018310547,2444,
6/16/2009,12/1/2015,1,88.3499984741211,90.5899963378906,88.7099990844727,559,
6/16/2009,10/1/2009,3,1.93280005455017,,,,
6/16/2009,11/1/2009,3,1.96189999580383,,,,
6/16/2009,12/1/2009,3,1.99020004272461,,,,
6/16/2009,1/1/2010,3,2.01920008659363,,,,
6/16/2009,2/1/2010,3,2.03670001029968,,,,
6/16/2009,3/1/2010,3,2.04469990730286,,,,
6/16/2009,4/1/2010,3,2.04620003700256,,,,
6/16/2009,5/1/2010,3,2.0511999130249,,,,
6/16/2009,6/1/2010,3,2.05920004844666,,,,
6/16/2009,7/1/2010,3,2.0731999874115,,,,
6/16/2009,8/1/2010,3,2.08870005607605,,,,
6/16/2009,9/1/2010,3,2.10920000076294,,,,
6/16/2009,10/1/2010,3,2.13120007514954,,,,
6/16/2009,11/1/2010,3,2.1521999835968,,,,
6/16/2009,12/1/2010,3,2.17170000076294,,,,
6/16/2009,1/1/2011,3,2.18770003318787,,,,
6/16/2009,2/1/2011,3,2.19569993019104,,,,
6/16/2009,3/1/2011,3,2.19370007514954,,,,
6/16/2009,4/1/2011,3,2.17869997024536,,,,
6/16/2009,5/1/2011,3,2.17070007324219,,,,
6/16/2009,6/1/2011,3,2.1742000579834,,,,
6/16/2009,7/1/2011,3,2.1926999092102,,,,
6/16/2009,8/1/2011,3,2.21320009231567,,,,
6/16/2009,9/1/2011,3,2.23320007324219,,,,
6/16/2009,10/1/2011,3,2.25370001792908,,,,
6/16/2009,11/1/2011,3,2.27220010757446,,,,
6/16/2009,12/1/2011,3,2.28870010375977,,,,
6/16/2009,1/1/2012,3,2.30520009994507,,,,
6/16/2009,2/1/2012,3,2.32069993019104,,,,
6/16/2009,3/1/2012,3,2.32920002937317,,,,
6/16/2009,4/1/2012,3,2.32419991493225,,,,
6/16/2009,5/1/2012,3,2.32419991493225,,,,
6/16/2009,6/1/2012,3,2.32920002937317,,,,
6/16/2009,7/1/2009,3,1.82500004768372,1.880499958992,1.80460000038147,32131,
6/16/2009,8/1/2009,3,1.85969996452332,1.91380000114441,1.84019994735718,12223,
6/16/2009,9/1/2009,3,1.89719998836517,1.95000004768372,1.87880003452301,6295,
6/16/2009,9/1/2009,4,2.0181999206543,,,,
6/16/2009,10/1/2009,4,1.89230000972748,,,,
6/16/2009,11/1/2009,4,1.86989998817444,,,,
6/16/2009,12/1/2009,4,1.86640000343323,,,,
6/16/2009,1/1/2010,4,1.88590002059937,,,,
6/16/2009,2/1/2010,4,1.9074000120163,,,,
6/16/2009,3/1/2010,4,1.93190002441406,,,,
6/16/2009,4/1/2010,4,2.06789994239807,,,,
6/16/2009,5/1/2010,4,2.08139991760254,,,,
6/16/2009,6/1/2010,4,2.08489990234375,,,,
6/16/2009,7/1/2010,4,2.08640003204346,,,,
6/16/2009,8/1/2010,4,2.07890009880066,,,,
6/16/2009,9/1/2010,4,2.06590008735657,,,,
6/16/2009,10/1/2010,4,1.96140003204346,,,,
6/16/2009,11/1/2010,4,1.95490002632141,,,,
6/16/2009,12/1/2010,4,1.96039998531342,,,,
6/16/2009,1/1/2011,4,1.97640001773834,,,,
6/16/2009,2/1/2011,4,1.99940001964569,,,,
6/16/2009,3/1/2011,4,2.02940011024475,,,,
6/16/2009,4/1/2011,4,2.15440011024475,,,,
6/16/2009,5/1/2011,4,2.16689991950989,,,,
6/16/2009,6/1/2011,4,2.16689991950989,,,,
6/16/2009,7/1/2011,4,2.16339993476868,,,,
6/16/2009,8/1/2011,4,2.15739989280701,,,,
6/16/2009,9/1/2011,4,2.14939999580383,,,,
6/16/2009,10/1/2011,4,2.04439997673035,,,,
6/16/2009,11/1/2011,4,2.0304000377655,,,,
6/16/2009,12/1/2011,4,2.03539991378784,,,,
6/16/2009,1/1/2012,4,2.04789996147156,,,,
6/16/2009,2/1/2012,4,2.06789994239807,,,,
6/16/2009,3/1/2012,4,2.08780002593994,,,,
6/16/2009,4/1/2012,4,2.2153000831604,,,,
6/16/2009,5/1/2012,4,2.22779989242554,,,,
6/16/2009,6/1/2012,4,2.22530007362366,,,,
6/16/2009,7/1/2009,4,2.07109999656677,2.11240005493164,2.04609990119934,46932,
6/16/2009,8/1/2009,4,2.04349994659424,2.08439993858337,2.0090000629425,27972,
6/17/2009,1/1/2010,1,74.9100036621094,,,,
6/17/2009,2/1/2010,1,75.2799987792969,,,,
6/17/2009,3/1/2010,1,75.6500015258789,,,,
6/17/2009,4/1/2010,1,76.0199966430664,,,,
6/17/2009,6/1/2010,1,76.7699966430664,,,,
6/17/2009,8/1/2010,1,77.3499984741211,,,,
6/17/2009,9/1/2010,1,77.6100006103516,,,,
6/17/2009,10/1/2010,1,77.879997253418,,,,
6/17/2009,11/1/2010,1,78.1500015258789,,,,
6/17/2009,1/1/2011,1,78.6699981689453,,,,
6/17/2009,2/1/2011,1,78.9199981689453,,,,
6/17/2009,3/1/2011,1,79.1600036621094,,,,
6/17/2009,4/1/2011,1,79.3899993896484,,,,
6/17/2009,5/1/2011,1,79.620002746582,,,,
6/17/2009,6/1/2011,1,79.8499984741211,,,,
6/17/2009,7/1/2011,1,80.0800018310547,,,,
6/17/2009,8/1/2011,1,80.3099975585937,,,,
6/17/2009,9/1/2011,1,80.5400009155273,,,,
6/17/2009,10/1/2011,1,80.75,,,,
6/17/2009,11/1/2011,1,80.9499969482422,,,,
6/17/2009,12/1/2011,1,81.1399993896484,,,,
6/17/2009,1/1/2012,1,81.3399963378906,,,,
6/17/2009,2/1/2012,1,81.5199966430664,,,,
6/17/2009,3/1/2012,1,81.6800003051758,,,,
6/17/2009,4/1/2012,1,81.8199996948242,,,,
6/17/2009,5/1/2012,1,81.9599990844727,,,,
6/17/2009,6/1/2012,1,82.0899963378906,,,,
6/17/2009,7/1/2012,1,82.2200012207031,,,,
6/17/2009,8/1/2012,1,82.3399963378906,,,,
6/17/2009,9/1/2012,1,82.4599990844727,,,,
6/17/2009,10/1/2012,1,82.5800018310547,,,,
6/17/2009,11/1/2012,1,82.6999969482422,,,,
6/17/2009,12/1/2012,1,82.8199996948242,,,,
6/17/2009,1/1/2013,1,82.9599990844727,,,,
6/17/2009,2/1/2013,1,83.1100006103516,,,,
6/17/2009,3/1/2013,1,83.2600021362305,,,,
6/17/2009,4/1/2013,1,83.4100036621094,,,,
6/17/2009,5/1/2013,1,83.5599975585938,,,,
6/17/2009,6/1/2013,1,83.7200012207031,,,,
6/17/2009,7/1/2013,1,83.879997253418,,,,
6/17/2009,8/1/2013,1,84.0400009155274,,,,
6/17/2009,9/1/2013,1,84.1900024414062,,,,
6/17/2009,10/1/2013,1,84.3399963378906,,,,
6/17/2009,11/1/2013,1,84.5,,,,
6/17/2009,12/1/2013,1,84.6600036621094,,,,
6/17/2009,1/1/2014,1,84.8300018310547,,,,
6/17/2009,2/1/2014,1,85,,,,
6/17/2009,3/1/2014,1,85.1699981689453,,,,
6/17/2009,4/1/2014,1,85.3399963378906,,,,
6/17/2009,5/1/2014,1,85.5100021362305,,,,
6/17/2009,6/1/2014,1,85.6800003051758,,,,
6/17/2009,7/1/2014,1,85.8499984741211,,,,
6/17/2009,8/1/2014,1,86.0100021362305,,,,
6/17/2009,9/1/2014,1,86.1699981689453,,,,
6/17/2009,10/1/2014,1,86.3300018310547,,,,
6/17/2009,11/1/2014,1,86.4899978637695,,,,
6/17/2009,12/1/2014,1,86.6500015258789,,,,
6/17/2009,6/1/2015,1,87.6399993896484,,,,
6/17/2009,12/1/2015,1,88.6399993896484,,,,
6/17/2009,6/1/2016,1,89.6600036621094,,,,
6/17/2009,12/1/2016,1,90.6900024414063,,,,
6/17/2009,6/1/2017,1,91.6699981689453,,,,
6/17/2009,12/1/2017,1,92.6399993896484,,,,
6/17/2009,7/1/2009,1,71.0299987792969,71.2799987792969,69,265584,
6/17/2009,8/1/2009,1,71.6999969482422,71.9899978637695,69.6999969482422,148107,
6/17/2009,9/1/2009,1,72.6100006103516,72.7900009155273,70.620002746582,53560,
6/17/2009,10/1/2009,1,73.3399963378906,73.4499969482422,71.4000015258789,16585,
6/17/2009,11/1/2009,1,73.9700012207031,74.0500030517578,72.2099990844727,8991,
6/17/2009,12/1/2009,1,74.5,74.5800018310547,72.6600036621094,29660,
6/17/2009,5/1/2010,1,76.4000015258789,76.2300033569336,75.1699981689453,1056,
6/17/2009,7/1/2010,1,77.0899963378906,77.1100006103516,75.4700012207031,2106,
6/17/2009,12/1/2010,1,78.4300003051758,78.5,77.0100021362305,13474,
6/17/2009,10/1/2009,3,1.9675999879837,,,,
6/17/2009,11/1/2009,3,1.99530005455017,,,,
6/17/2009,1/1/2010,3,2.05049991607666,,,,
6/17/2009,2/1/2010,3,2.06750011444092,,,,
6/17/2009,3/1/2010,3,2.07450008392334,,,,
6/17/2009,4/1/2010,3,2.07550001144409,,,,
6/17/2009,5/1/2010,3,2.07999992370605,,,,
6/17/2009,6/1/2010,3,2.08800005912781,,,,
6/17/2009,7/1/2010,3,2.10150003433228,,,,
6/17/2009,8/1/2010,3,2.11700010299683,,,,
6/17/2009,9/1/2010,3,2.13700008392334,,,,
6/17/2009,10/1/2010,3,2.15899991989136,,,,
6/17/2009,11/1/2010,3,2.1800000667572,,,,
6/17/2009,12/1/2010,3,2.19950008392334,,,,
6/17/2009,1/1/2011,3,2.21550011634827,,,,
6/17/2009,2/1/2011,3,2.22350001335144,,,,
6/17/2009,3/1/2011,3,2.22149991989136,,,,
6/17/2009,4/1/2011,3,2.20650005340576,,,,
6/17/2009,5/1/2011,3,2.19849991798401,,,,
6/17/2009,6/1/2011,3,2.20199990272522,,,,
6/17/2009,7/1/2011,3,2.22049999237061,,,,
6/17/2009,8/1/2011,3,2.2409999370575,,,,
6/17/2009,9/1/2011,3,2.26099991798401,,,,
6/17/2009,10/1/2011,3,2.28150010108948,,,,
6/17/2009,11/1/2011,3,2.29999995231628,,,,
6/17/2009,12/1/2011,3,2.31649994850159,,,,
6/17/2009,1/1/2012,3,2.33299994468689,,,,
6/17/2009,2/1/2012,3,2.34850001335144,,,,
6/17/2009,3/1/2012,3,2.35700011253357,,,,
6/17/2009,4/1/2012,3,2.35199999809265,,,,
6/17/2009,5/1/2012,3,2.35199999809265,,,,
6/17/2009,6/1/2012,3,2.35700011253357,,,,
6/17/2009,7/1/2009,3,1.86300003528595,1.86740005016327,1.80069994926453,33751,
6/17/2009,8/1/2009,3,1.89649999141693,1.90139997005463,1.83659994602203,18604,
6/17/2009,9/1/2009,3,1.93330001831055,1.93519997596741,1.87479996681213,8591,
6/17/2009,12/1/2009,3,2.02250003814697,2.02340006828308,1.97060000896454,5404,
6/17/2009,11/1/2009,4,1.8585000038147,,,,
6/17/2009,12/1/2009,4,1.86029994487762,,,,
6/17/2009,1/1/2010,4,1.8808000087738,,,,
6/17/2009,2/1/2010,4,1.90230000019074,,,,
6/17/2009,3/1/2010,4,1.92729997634888,,,,
6/17/2009,4/1/2010,4,2.06380009651184,,,,
6/17/2009,5/1/2010,4,2.07730007171631,,,,
6/17/2009,6/1/2010,4,2.08080005645752,,,,
6/17/2009,7/1/2010,4,2.08279991149902,,,,
6/17/2009,8/1/2010,4,2.0757999420166,,,,
6/17/2009,9/1/2010,4,2.06329989433289,,,,
6/17/2009,10/1/2010,4,1.95930004119873,,,,
6/17/2009,11/1/2010,4,1.95329999923706,,,,
6/17/2009,12/1/2010,4,1.95930004119873,,,,
6/17/2009,1/1/2011,4,1.97529995441437,,,,
6/17/2009,2/1/2011,4,1.99829995632172,,,,
6/17/2009,3/1/2011,4,2.02830004692078,,,,
6/17/2009,4/1/2011,4,2.15330004692078,,,,
6/17/2009,5/1/2011,4,2.16580009460449,,,,
6/17/2009,6/1/2011,4,2.16580009460449,,,,
6/17/2009,7/1/2011,4,2.16230010986328,,,,
6/17/2009,8/1/2011,4,2.15630006790161,,,,
6/17/2009,9/1/2011,4,2.14829993247986,,,,
6/17/2009,10/1/2011,4,2.04329991340637,,,,
6/17/2009,11/1/2011,4,2.02929997444153,,,,
6/17/2009,12/1/2011,4,2.03430008888245,,,,
6/17/2009,1/1/2012,4,2.04679989814758,,,,
6/17/2009,2/1/2012,4,2.06680011749268,,,,
6/17/2009,3/1/2012,4,2.08669996261597,,,,
6/17/2009,4/1/2012,4,2.21420001983643,,,,
6/17/2009,5/1/2012,4,2.22670006752014,,,,
6/17/2009,6/1/2012,4,2.22420001029968,,,,
6/17/2009,7/1/2009,4,2.03259992599487,2.07179999351501,1.99199998378754,49741,
6/17/2009,8/1/2009,4,2.00950002670288,2.04500007629395,1.97189998626709,34887,
6/17/2009,9/1/2009,4,1.99179995059967,2.01999998092651,1.95469999313355,19295,
6/17/2009,10/1/2009,4,1.87450003623962,1.87699997425079,1.83640003204346,7923,
6/18/2009,11/1/2009,1,73.9700012207031,,,,
6/18/2009,1/1/2010,1,74.870002746582,,,,
6/18/2009,2/1/2010,1,75.2099990844727,,,,
6/18/2009,3/1/2010,1,75.5500030517578,,,,
6/18/2009,4/1/2010,1,75.8899993896484,,,,
6/18/2009,5/1/2010,1,76.25,,,,
6/18/2009,7/1/2010,1,76.9199981689453,,,,
6/18/2009,8/1/2010,1,77.1699981689453,,,,
6/18/2009,9/1/2010,1,77.4300003051758,,,,
6/18/2009,10/1/2010,1,77.6900024414063,,,,
6/18/2009,11/1/2010,1,77.9499969482422,,,,
6/18/2009,1/1/2011,1,78.4599990844727,,,,
6/18/2009,2/1/2011,1,78.6999969482422,,,,
6/18/2009,3/1/2011,1,78.9400024414063,,,,
6/18/2009,4/1/2011,1,79.1699981689453,,,,
6/18/2009,5/1/2011,1,79.4000015258789,,,,
6/18/2009,6/1/2011,1,79.620002746582,,,,
6/18/2009,7/1/2011,1,79.8399963378906,,,,
6/18/2009,8/1/2011,1,80.0599975585937,,,,
6/18/2009,9/1/2011,1,80.2799987792969,,,,
6/18/2009,10/1/2011,1,80.4899978637695,,,,
6/18/2009,11/1/2011,1,80.6900024414063,,,,
6/18/2009,12/1/2011,1,80.879997253418,,,,
6/18/2009,1/1/2012,1,81.0800018310547,,,,
6/18/2009,2/1/2012,1,81.2600021362305,,,,
6/18/2009,3/1/2012,1,81.4100036621094,,,,
6/18/2009,4/1/2012,1,81.5400009155274,,,,
6/18/2009,5/1/2012,1,81.6699981689453,,,,
6/18/2009,6/1/2012,1,81.8000030517578,,,,
6/18/2009,7/1/2012,1,81.9199981689453,,,,
6/18/2009,8/1/2012,1,82.0400009155273,,,,
6/18/2009,9/1/2012,1,82.1500015258789,,,,
6/18/2009,10/1/2012,1,82.2600021362305,,,,
6/18/2009,11/1/2012,1,82.379997253418,,,,
6/18/2009,12/1/2012,1,82.5,,,,
6/18/2009,1/1/2013,1,82.6399993896484,,,,
6/18/2009,2/1/2013,1,82.7900009155274,,,,
6/18/2009,3/1/2013,1,82.9400024414062,,,,
6/18/2009,4/1/2013,1,83.0899963378906,,,,
6/18/2009,5/1/2013,1,83.2399978637695,,,,
6/18/2009,6/1/2013,1,83.4000015258789,,,,
6/18/2009,7/1/2013,1,83.5599975585938,,,,
6/18/2009,8/1/2013,1,83.7200012207031,,,,
6/18/2009,9/1/2013,1,83.870002746582,,,,
6/18/2009,10/1/2013,1,84.0199966430664,,,,
6/18/2009,11/1/2013,1,84.1800003051758,,,,
6/18/2009,12/1/2013,1,84.3399963378906,,,,
6/18/2009,1/1/2014,1,84.5100021362305,,,,
6/18/2009,2/1/2014,1,84.6800003051758,,,,
6/18/2009,3/1/2014,1,84.8499984741211,,,,
6/18/2009,4/1/2014,1,85.0199966430664,,,,
6/18/2009,5/1/2014,1,85.1900024414062,,,,
6/18/2009,6/1/2014,1,85.3600006103516,,,,
6/18/2009,7/1/2014,1,85.5299987792969,,,,
6/18/2009,8/1/2014,1,85.6900024414063,,,,
6/18/2009,9/1/2014,1,85.8499984741211,,,,
6/18/2009,10/1/2014,1,86.0100021362305,,,,
6/18/2009,11/1/2014,1,86.1699981689453,,,,
6/18/2009,12/1/2014,1,86.3300018310547,,,,
6/18/2009,6/1/2015,1,87.3199996948242,,,,
6/18/2009,12/1/2015,1,88.3199996948242,,,,
6/18/2009,6/1/2016,1,89.3399963378906,,,,
6/18/2009,12/1/2016,1,90.370002746582,,,,
6/18/2009,6/1/2017,1,91.3499984741211,,,,
6/18/2009,12/1/2017,1,92.3199996948242,,,,
6/18/2009,7/1/2009,1,71.370002746582,71.75,70.2200012207031,178851,
6/18/2009,8/1/2009,1,71.9100036621094,72.3300018310547,70.8199996948242,150454,
6/18/2009,9/1/2009,1,72.6900024414063,73.1699981689453,71.6399993896484,44965,
6/18/2009,10/1/2009,1,73.370002746582,73.8000030517578,72.3399963378906,12659,
6/18/2009,12/1/2009,1,74.4700012207031,74.9599990844727,73.5100021362305,27721,
6/18/2009,6/1/2010,1,76.6100006103516,76.9199981689453,75.7699966430664,5334,
6/18/2009,12/1/2010,1,78.2200012207031,78.7799987792969,77.4700012207031,8156,
6/18/2009,11/1/2009,3,1.97889995574951,,,,
6/18/2009,12/1/2009,3,2.00699996948242,,,,
6/18/2009,1/1/2010,3,2.03550004959106,,,,
6/18/2009,2/1/2010,3,2.05299997329712,,,,
6/18/2009,3/1/2010,3,2.06049990653992,,,,
6/18/2009,4/1/2010,3,2.06150007247925,,,,
6/18/2009,5/1/2010,3,2.06649994850159,,,,
6/18/2009,6/1/2010,3,2.07450008392334,,,,
6/18/2009,7/1/2010,3,2.08800005912781,,,,
6/18/2009,8/1/2010,3,2.10400009155273,,,,
6/18/2009,9/1/2010,3,2.12400007247925,,,,
6/18/2009,10/1/2010,3,2.14599990844727,,,,
6/18/2009,11/1/2010,3,2.16700005531311,,,,
6/18/2009,12/1/2010,3,2.18650007247925,,,,
6/18/2009,1/1/2011,3,2.20250010490417,,,,
6/18/2009,2/1/2011,3,2.21000003814697,,,,
6/18/2009,3/1/2011,3,2.20799994468689,,,,
6/18/2009,4/1/2011,3,2.19250011444092,,,,
6/18/2009,5/1/2011,3,2.18400001525879,,,,
6/18/2009,6/1/2011,3,2.1875,,,,
6/18/2009,7/1/2011,3,2.20600008964539,,,,
6/18/2009,8/1/2011,3,2.2260000705719,,,,
6/18/2009,9/1/2011,3,2.24600005149841,,,,
6/18/2009,10/1/2011,3,2.2664999961853,,,,
6/18/2009,11/1/2011,3,2.28500008583069,,,,
6/18/2009,12/1/2011,3,2.30150008201599,,,,
6/18/2009,1/1/2012,3,2.31800007820129,,,,
6/18/2009,2/1/2012,3,2.33349990844727,,,,
6/18/2009,3/1/2012,3,2.34200000762939,,,,
6/18/2009,4/1/2012,3,2.33699989318848,,,,
6/18/2009,5/1/2012,3,2.33699989318848,,,,
6/18/2009,6/1/2012,3,2.34200000762939,,,,
6/18/2009,7/1/2009,3,1.83700001239777,1.87450003623962,1.82690000534058,36402,
6/18/2009,8/1/2009,3,1.87450003623962,1.90760004520416,1.86189997196198,17021,
6/18/2009,9/1/2009,3,1.91400003433228,1.94309997558594,1.89939999580383,7729,
6/18/2009,10/1/2009,3,1.94990003108978,1.96949994564056,1.9345999956131,3608,
6/18/2009,9/1/2009,4,1.99039995670319,,,,
6/18/2009,10/1/2009,4,1.87119996547699,,,,
6/18/2009,11/1/2009,4,1.853600025177,,,,
6/18/2009,12/1/2009,4,1.85590004920959,,,,
6/18/2009,1/1/2010,4,1.87590003013611,,,,
6/18/2009,2/1/2010,4,1.89740002155304,,,,
6/18/2009,3/1/2010,4,1.92289996147156,,,,
6/18/2009,4/1/2010,4,2.05940008163452,,,,
6/18/2009,5/1/2010,4,2.07290005683899,,,,
6/18/2009,6/1/2010,4,2.0764000415802,,,,
6/18/2009,7/1/2010,4,2.0783998966217,,,,
6/18/2009,8/1/2010,4,2.07139992713928,,,,
6/18/2009,9/1/2010,4,2.05890011787415,,,,
6/18/2009,10/1/2010,4,1.95490002632141,,,,
6/18/2009,11/1/2010,4,1.94889998435974,,,,
6/18/2009,12/1/2010,4,1.95490002632141,,,,
6/18/2009,1/1/2011,4,1.97090005874634,,,,
6/18/2009,2/1/2011,4,1.9938999414444,,,,
6/18/2009,3/1/2011,4,2.02390003204346,,,,
6/18/2009,4/1/2011,4,2.14890003204346,,,,
6/18/2009,5/1/2011,4,2.16140007972717,,,,
6/18/2009,6/1/2011,4,2.16140007972717,,,,
6/18/2009,7/1/2011,4,2.15790009498596,,,,
6/18/2009,8/1/2011,4,2.15190005302429,,,,
6/18/2009,9/1/2011,4,2.14389991760254,,,,
6/18/2009,10/1/2011,4,2.03889989852905,,,,
6/18/2009,11/1/2011,4,2.02489995956421,,,,
6/18/2009,12/1/2011,4,2.02990007400513,,,,
6/18/2009,1/1/2012,4,2.04239988327026,,,,
6/18/2009,2/1/2012,4,2.06240010261536,,,,
6/18/2009,3/1/2012,4,2.08229994773865,,,,
6/18/2009,4/1/2012,4,2.20980000495911,,,,
6/18/2009,5/1/2012,4,2.22230005264282,,,,
6/18/2009,6/1/2012,4,2.21979999542236,,,,
6/18/2009,7/1/2009,4,2.02950000762939,2.04360008239746,2.00650000572205,32454,
6/18/2009,8/1/2009,4,2.00780010223389,2.02029991149902,1.98699998855591,20898,
6/19/2009,2/1/2010,1,73.6800003051758,,,,
6/19/2009,3/1/2010,1,74.0400009155273,,,,
6/19/2009,4/1/2010,1,74.4100036621094,,,,
6/19/2009,5/1/2010,1,74.7900009155273,,,,
6/19/2009,6/1/2010,1,75.1699981689453,,,,
6/19/2009,7/1/2010,1,75.5,,,,
6/19/2009,8/1/2010,1,75.8000030517578,,,,
6/19/2009,9/1/2010,1,76.0999984741211,,,,
6/19/2009,10/1/2010,1,76.4000015258789,,,,
6/19/2009,11/1/2010,1,76.7099990844727,,,,
6/19/2009,12/1/2010,1,77.0199966430664,,,,
6/19/2009,1/1/2011,1,77.2900009155273,,,,
6/19/2009,2/1/2011,1,77.5400009155274,,,,
6/19/2009,3/1/2011,1,77.7900009155273,,,,
6/19/2009,4/1/2011,1,78.0299987792969,,,,
6/19/2009,5/1/2011,1,78.2699966430664,,,,
6/19/2009,6/1/2011,1,78.5,,,,
6/19/2009,7/1/2011,1,78.7300033569336,,,,
6/19/2009,8/1/2011,1,78.9599990844727,,,,
6/19/2009,9/1/2011,1,79.1900024414062,,,,
6/19/2009,10/1/2011,1,79.4100036621094,,,,
6/19/2009,11/1/2011,1,79.620002746582,,,,
6/19/2009,12/1/2011,1,79.8199996948242,,,,
6/19/2009,1/1/2012,1,80.0199966430664,,,,
6/19/2009,2/1/2012,1,80.2099990844727,,,,
6/19/2009,3/1/2012,1,80.370002746582,,,,
6/19/2009,4/1/2012,1,80.5100021362305,,,,
6/19/2009,5/1/2012,1,80.6500015258789,,,,
6/19/2009,6/1/2012,1,80.7799987792969,,,,
6/19/2009,7/1/2012,1,80.9100036621094,,,,
6/19/2009,8/1/2012,1,81.0400009155273,,,,
6/19/2009,9/1/2012,1,81.1600036621094,,,,
6/19/2009,10/1/2012,1,81.2799987792969,,,,
6/19/2009,11/1/2012,1,81.4000015258789,,,,
6/19/2009,12/1/2012,1,81.5199966430664,,,,
6/19/2009,1/1/2013,1,81.6600036621094,,,,
6/19/2009,2/1/2013,1,81.8099975585938,,,,
6/19/2009,3/1/2013,1,81.9599990844727,,,,
6/19/2009,4/1/2013,1,82.120002746582,,,,
6/19/2009,5/1/2013,1,82.2799987792969,,,,
6/19/2009,6/1/2013,1,82.4400024414063,,,,
6/19/2009,7/1/2013,1,82.5999984741211,,,,
6/19/2009,8/1/2013,1,82.7600021362305,,,,
6/19/2009,9/1/2013,1,82.9199981689453,,,,
6/19/2009,10/1/2013,1,83.0800018310547,,,,
6/19/2009,11/1/2013,1,83.2399978637695,,,,
6/19/2009,12/1/2013,1,83.4000015258789,,,,
6/19/2009,1/1/2014,1,83.5699996948242,,,,
6/19/2009,2/1/2014,1,83.7399978637695,,,,
6/19/2009,3/1/2014,1,83.9100036621094,,,,
6/19/2009,4/1/2014,1,84.0800018310547,,,,
6/19/2009,5/1/2014,1,84.25,,,,
6/19/2009,6/1/2014,1,84.4199981689453,,,,
6/19/2009,7/1/2014,1,84.5899963378906,,,,
6/19/2009,8/1/2014,1,84.7600021362305,,,,
6/19/2009,9/1/2014,1,84.9300003051758,,,,
6/19/2009,10/1/2014,1,85.0999984741211,,,,
6/19/2009,11/1/2014,1,85.2699966430664,,,,
6/19/2009,12/1/2014,1,85.4300003051758,,,,
6/19/2009,6/1/2015,1,86.4400024414062,,,,
6/19/2009,12/1/2015,1,87.4599990844727,,,,
6/19/2009,6/1/2016,1,88.4899978637695,,,,
6/19/2009,12/1/2016,1,89.5199966430664,,,,
6/19/2009,6/1/2017,1,90.5100021362305,,,,
6/19/2009,12/1/2017,1,91.4899978637695,,,,
6/19/2009,7/1/2009,1,69.5500030517578,72.3000030517578,68.9000015258789,115712,
6/19/2009,8/1/2009,1,70.0199966430664,72.8499984741211,69.4000015258789,271060,
6/19/2009,9/1/2009,1,70.879997253418,73.6100006103516,70.2900009155273,52217,
6/19/2009,10/1/2009,1,71.6399993896484,74.2699966430664,71.0699996948242,12839,
6/19/2009,11/1/2009,1,72.3300018310547,74.5500030517578,71.8600006103516,9111,
6/19/2009,12/1/2009,1,72.8899993896484,75.3600006103516,72.2799987792969,35780,
6/19/2009,1/1/2010,1,73.3199996948242,75.25,73.25,3970,
6/19/2009,10/1/2009,3,1.90349996089935,,,,
6/19/2009,1/1/2010,3,1.99129998683929,,,,
6/19/2009,2/1/2010,3,2.00929999351501,,,,
6/19/2009,3/1/2010,3,2.01729989051819,,,,
6/19/2009,4/1/2010,3,2.0188000202179,,,,
6/19/2009,5/1/2010,3,2.02430009841919,,,,
6/19/2009,6/1/2010,3,2.03180003166199,,,,
6/19/2009,7/1/2010,3,2.04530000686645,,,,
6/19/2009,8/1/2010,3,2.06130003929138,,,,
6/19/2009,9/1/2010,3,2.0813000202179,,,,
6/19/2009,10/1/2010,3,2.10330009460449,,,,
6/19/2009,11/1/2010,3,2.12430000305176,,,,
6/19/2009,12/1/2010,3,2.1438000202179,,,,
6/19/2009,1/1/2011,3,2.15980005264282,,,,
6/19/2009,2/1/2011,3,2.16729998588562,,,,
6/19/2009,3/1/2011,3,2.16529989242554,,,,
6/19/2009,4/1/2011,3,2.14980006217957,,,,
6/19/2009,5/1/2011,3,2.14129996299744,,,,
6/19/2009,6/1/2011,3,2.14479994773865,,,,
6/19/2009,7/1/2011,3,2.16330003738403,,,,
6/19/2009,8/1/2011,3,2.18330001831055,,,,
6/19/2009,9/1/2011,3,2.20329999923706,,,,
6/19/2009,10/1/2011,3,2.22379994392395,,,,
6/19/2009,11/1/2011,3,2.24230003356934,,,,
6/19/2009,12/1/2011,3,2.25880002975464,,,,
6/19/2009,1/1/2012,3,2.27530002593994,,,,
6/19/2009,2/1/2012,3,2.29080009460449,,,,
6/19/2009,3/1/2012,3,2.29929995536804,,,,
6/19/2009,4/1/2012,3,2.2943000793457,,,,
6/19/2009,5/1/2012,3,2.2943000793457,,,,
6/19/2009,6/1/2012,3,2.29929995536804,,,,
6/19/2009,7/1/2009,3,1.78670001029968,1.85899996757507,1.77359998226166,30600,
6/19/2009,8/1/2009,3,1.82630002498627,1.89499998092651,1.81350004673004,17834,
6/19/2009,9/1/2009,3,1.86650002002716,1.93099999427795,1.85450005531311,5309,
6/19/2009,11/1/2009,3,1.93350005149841,1.9938999414444,1.92750000953674,2634,
6/19/2009,12/1/2009,3,1.96229994297028,2.02360010147095,1.95000004768372,5285,
6/19/2009,9/1/2009,4,1.90670001506805,,,,
6/19/2009,11/1/2009,4,1.78320002555847,,,,
6/19/2009,12/1/2009,4,1.78919994831085,,,,
6/19/2009,1/1/2010,4,1.81120002269745,,,,
6/19/2009,2/1/2010,4,1.83519995212555,,,,
6/19/2009,3/1/2010,4,1.86220002174377,,,,
6/19/2009,4/1/2010,4,2.00020003318787,,,,
6/19/2009,5/1/2010,4,2.01469993591309,,,,
6/19/2009,6/1/2010,4,2.01920008659363,,,,
6/19/2009,7/1/2010,4,2.02169990539551,,,,
6/19/2009,8/1/2010,4,2.01570010185242,,,,
6/19/2009,9/1/2010,4,2.00419998168945,,,,
6/19/2009,10/1/2010,4,1.89869999885559,,,,
6/19/2009,11/1/2010,4,1.8911999464035,,,,
6/19/2009,12/1/2010,4,1.89569997787476,,,,
6/19/2009,1/1/2011,4,1.91170001029968,,,,
6/19/2009,2/1/2011,4,1.93470001220703,,,,
6/19/2009,3/1/2011,4,1.9646999835968,,,,
6/19/2009,4/1/2011,4,2.0896999835968,,,,
6/19/2009,5/1/2011,4,2.10220003128052,,,,
6/19/2009,6/1/2011,4,2.10220003128052,,,,
6/19/2009,7/1/2011,4,2.09870004653931,,,,
6/19/2009,8/1/2011,4,2.09270000457764,,,,
6/19/2009,9/1/2011,4,2.08470010757446,,,,
6/19/2009,10/1/2011,4,1.97969996929169,,,,
6/19/2009,11/1/2011,4,1.96570003032684,,,,
6/19/2009,12/1/2011,4,1.97070002555847,,,,
6/19/2009,1/1/2012,4,1.9831999540329,,,,
6/19/2009,2/1/2012,4,2.0032000541687,,,,
6/19/2009,3/1/2012,4,2.02309989929199,,,,
6/19/2009,4/1/2012,4,2.15059995651245,,,,
6/19/2009,5/1/2012,4,2.16310000419617,,,,
6/19/2009,6/1/2012,4,2.16059994697571,,,,
6/19/2009,7/1/2009,4,1.92439997196198,2.03749990463257,1.91630005836487,50855,
6/19/2009,8/1/2009,4,1.91719996929169,2.01850008964539,1.9070999622345,49940,
6/19/2009,10/1/2009,4,1.79700005054474,1.88300001621246,1.78639996051788,9246,
6/22/2009,7/1/2009,1,66.9300003051758,,,,
6/22/2009,11/1/2009,1,69.7699966430664,,,,
6/22/2009,1/1/2010,1,70.8300018310547,,,,
6/22/2009,3/1/2010,1,71.6399993896484,,,,
6/22/2009,5/1/2010,1,72.4800033569336,,,,
6/22/2009,6/1/2010,1,72.9000015258789,,,,
6/22/2009,8/1/2010,1,73.5999984741211,,,,
6/22/2009,9/1/2010,1,73.9300003051758,,,,
6/22/2009,10/1/2010,1,74.2699966430664,,,,
6/22/2009,11/1/2010,1,74.6100006103516,,,,
6/22/2009,12/1/2010,1,74.9599990844727,,,,
6/22/2009,1/1/2011,1,75.2399978637695,,,,
6/22/2009,2/1/2011,1,75.5100021362305,,,,
6/22/2009,3/1/2011,1,75.7699966430664,,,,
6/22/2009,4/1/2011,1,76.0199966430664,,,,
6/22/2009,5/1/2011,1,76.2699966430664,,,,
6/22/2009,6/1/2011,1,76.5100021362305,,,,
6/22/2009,7/1/2011,1,76.75,,,,
6/22/2009,8/1/2011,1,76.9899978637695,,,,
6/22/2009,9/1/2011,1,77.2300033569336,,,,
6/22/2009,10/1/2011,1,77.4700012207031,,,,
6/22/2009,11/1/2011,1,77.6900024414063,,,,
6/22/2009,12/1/2011,1,77.9000015258789,,,,
6/22/2009,1/1/2012,1,78.1100006103516,,,,
6/22/2009,2/1/2012,1,78.3099975585938,,,,
6/22/2009,3/1/2012,1,78.4800033569336,,,,
6/22/2009,4/1/2012,1,78.6399993896484,,,,
6/22/2009,5/1/2012,1,78.7900009155274,,,,
6/22/2009,6/1/2012,1,78.9400024414063,,,,
6/22/2009,7/1/2012,1,79.0899963378906,,,,
6/22/2009,8/1/2012,1,79.2300033569336,,,,
6/22/2009,9/1/2012,1,79.370002746582,,,,
6/22/2009,10/1/2012,1,79.5,,,,
6/22/2009,11/1/2012,1,79.629997253418,,,,
6/22/2009,12/1/2012,1,79.7600021362305,,,,
6/22/2009,1/1/2013,1,79.9000015258789,,,,
6/22/2009,2/1/2013,1,80.0500030517578,,,,
6/22/2009,3/1/2013,1,80.2099990844727,,,,
6/22/2009,4/1/2013,1,80.370002746582,,,,
6/22/2009,5/1/2013,1,80.5400009155273,,,,
6/22/2009,6/1/2013,1,80.7099990844727,,,,
6/22/2009,7/1/2013,1,80.879997253418,,,,
6/22/2009,8/1/2013,1,81.0500030517578,,,,
6/22/2009,9/1/2013,1,81.2200012207031,,,,
6/22/2009,10/1/2013,1,81.379997253418,,,,
6/22/2009,11/1/2013,1,81.5400009155274,,,,
6/22/2009,12/1/2013,1,81.6999969482422,,,,
6/22/2009,1/1/2014,1,81.870002746582,,,,
6/22/2009,2/1/2014,1,82.0400009155273,,,,
6/22/2009,3/1/2014,1,82.2099990844727,,,,
6/22/2009,4/1/2014,1,82.379997253418,,,,
6/22/2009,5/1/2014,1,82.5500030517578,,,,
6/22/2009,6/1/2014,1,82.7200012207031,,,,
6/22/2009,7/1/2014,1,82.8899993896484,,,,
6/22/2009,8/1/2014,1,83.0599975585938,,,,
6/22/2009,9/1/2014,1,83.2300033569336,,,,
6/22/2009,10/1/2014,1,83.4000015258789,,,,
6/22/2009,11/1/2014,1,83.5699996948242,,,,
6/22/2009,12/1/2014,1,83.7300033569336,,,,
6/22/2009,6/1/2015,1,84.7399978637695,,,,
6/22/2009,12/1/2015,1,85.7600021362305,,,,
6/22/2009,6/1/2016,1,86.7900009155273,,,,
6/22/2009,12/1/2016,1,87.8199996948242,,,,
6/22/2009,6/1/2017,1,88.8099975585937,,,,
6/22/2009,12/1/2017,1,89.7900009155273,,,,
6/22/2009,8/1/2009,1,67.5,70.3000030517578,66.6699981689453,278468,
6/22/2009,9/1/2009,1,68.3199996948242,71.1699981689453,67.5500030517578,62882,
6/22/2009,10/1/2009,1,69.0699996948242,71.5999984741211,68.3300018310547,17477,
6/22/2009,12/1/2009,1,70.370002746582,72.9599990844727,69.6900024414063,38120,
6/22/2009,2/1/2010,1,71.2399978637695,71.2399978637695,70.7699966430664,2348,
6/22/2009,4/1/2010,1,72.0599975585938,72.8300018310547,71.629997253418,1422,
6/22/2009,7/1/2010,1,73.2699966430664,74.4800033569336,72.7200012207031,2065,
6/22/2009,10/1/2009,3,1.84769999980927,,,,
6/22/2009,12/1/2009,3,1.90799999237061,,,,
6/22/2009,1/1/2010,3,1.93799996376038,,,,
6/22/2009,2/1/2010,3,1.95749998092651,,,,
6/22/2009,3/1/2010,3,1.96700000762939,,,,
6/22/2009,4/1/2010,3,1.96899998188019,,,,
6/22/2009,5/1/2010,3,1.97500002384186,,,,
6/22/2009,6/1/2010,3,1.9835000038147,,,,
6/22/2009,7/1/2010,3,1.99800002574921,,,,
6/22/2009,8/1/2010,3,2.01449990272522,,,,
6/22/2009,9/1/2010,3,2.03500008583069,,,,
6/22/2009,10/1/2010,3,2.05699992179871,,,,
6/22/2009,11/1/2010,3,2.07800006866455,,,,
6/22/2009,12/1/2010,3,2.09800004959106,,,,
6/22/2009,1/1/2011,3,2.11500000953674,,,,
6/22/2009,2/1/2011,3,2.12400007247925,,,,
6/22/2009,3/1/2011,3,2.12299990653992,,,,
6/22/2009,4/1/2011,3,2.10800004005432,,,,
6/22/2009,5/1/2011,3,2.09999990463257,,,,
6/22/2009,6/1/2011,3,2.10400009155273,,,,
6/22/2009,7/1/2011,3,2.12299990653992,,,,
6/22/2009,8/1/2011,3,2.14350008964539,,,,
6/22/2009,9/1/2011,3,2.16400003433228,,,,
6/22/2009,10/1/2011,3,2.18449997901916,,,,
6/22/2009,11/1/2011,3,2.20300006866455,,,,
6/22/2009,12/1/2011,3,2.21950006484985,,,,
6/22/2009,1/1/2012,3,2.23600006103516,,,,
6/22/2009,2/1/2012,3,2.25149989128113,,,,
6/22/2009,3/1/2012,3,2.25999999046326,,,,
6/22/2009,4/1/2012,3,2.25500011444092,,,,
6/22/2009,5/1/2012,3,2.25500011444092,,,,
6/22/2009,6/1/2012,3,2.25999999046326,,,,
6/22/2009,7/1/2009,3,1.72749996185303,1.80579996109009,1.71319997310638,27003,
6/22/2009,8/1/2009,3,1.76830005645752,1.8416999578476,1.7529000043869,26709,
6/22/2009,9/1/2009,3,1.8099000453949,1.8717999458313,1.79480004310608,6554,
6/22/2009,11/1/2009,3,1.87829995155334,1.9050999879837,1.86619997024536,1680,
6/22/2009,10/1/2009,4,1.74319994449615,,,,
6/22/2009,11/1/2009,4,1.73000001907349,,,,
6/22/2009,1/1/2010,4,1.75829994678497,,,,
6/22/2009,2/1/2010,4,1.7833000421524,,,,
6/22/2009,3/1/2010,4,1.81130003929138,,,,
6/22/2009,4/1/2010,4,1.94980001449585,,,,
6/22/2009,5/1/2010,4,1.96480000019074,,,,
6/22/2009,6/1/2010,4,1.96979999542236,,,,
6/22/2009,7/1/2010,4,1.9728000164032,,,,
6/22/2009,8/1/2010,4,1.96730005741119,,,,
6/22/2009,9/1/2010,4,1.9563000202179,,,,
6/22/2009,10/1/2010,4,1.85130000114441,,,,
6/22/2009,11/1/2010,4,1.84430003166199,,,,
6/22/2009,12/1/2010,4,1.84930002689362,,,,
6/22/2009,1/1/2011,4,1.86530005931854,,,,
6/22/2009,2/1/2011,4,1.8882999420166,,,,
6/22/2009,3/1/2011,4,1.91830003261566,,,,
6/22/2009,4/1/2011,4,2.04329991340637,,,,
6/22/2009,5/1/2011,4,2.05579996109009,,,,
6/22/2009,6/1/2011,4,2.05579996109009,,,,
6/22/2009,7/1/2011,4,2.05229997634888,,,,
6/22/2009,8/1/2011,4,2.04629993438721,,,,
6/22/2009,9/1/2011,4,2.03830003738403,,,,
6/22/2009,10/1/2011,4,1.93330001831055,,,,
6/22/2009,11/1/2011,4,1.91929996013641,,,,
6/22/2009,12/1/2011,4,1.92429995536804,,,,
6/22/2009,1/1/2012,4,1.93680000305176,,,,
6/22/2009,2/1/2012,4,1.95679998397827,,,,
6/22/2009,3/1/2012,4,1.97669994831085,,,,
6/22/2009,4/1/2012,4,2.10419988632202,,,,
6/22/2009,5/1/2012,4,2.11669993400574,,,,
6/22/2009,6/1/2012,4,2.11420011520386,,,,
6/22/2009,7/1/2009,4,1.85969996452332,1.93840003013611,1.82669997215271,35239,
6/22/2009,8/1/2009,4,1.85549998283386,1.92599999904633,1.82500004768372,47439,
6/22/2009,9/1/2009,4,1.84860002994537,1.90429997444153,1.82089996337891,19103,
6/22/2009,12/1/2009,4,1.73580002784729,1.76699995994568,1.71410000324249,6171,
6/23/2009,2/1/2010,1,72.6399993896484,,,,
6/23/2009,4/1/2010,1,73.4100036621094,,,,
6/23/2009,5/1/2010,1,73.8099975585938,,,,
6/23/2009,6/1/2010,1,74.2099990844727,,,,
6/23/2009,8/1/2010,1,74.9000015258789,,,,
6/23/2009,9/1/2010,1,75.2300033569336,,,,
6/23/2009,10/1/2010,1,75.5599975585938,,,,
6/23/2009,11/1/2010,1,75.9000015258789,,,,
6/23/2009,1/1/2011,1,76.5199966430664,,,,
6/23/2009,2/1/2011,1,76.7799987792969,,,,
6/23/2009,3/1/2011,1,77.0299987792969,,,,
6/23/2009,4/1/2011,1,77.2699966430664,,,,
6/23/2009,5/1/2011,1,77.5,,,,
6/23/2009,6/1/2011,1,77.7300033569336,,,,
6/23/2009,7/1/2011,1,77.9599990844727,,,,
6/23/2009,8/1/2011,1,78.1900024414063,,,,
6/23/2009,9/1/2011,1,78.4199981689453,,,,
6/23/2009,10/1/2011,1,78.6500015258789,,,,
6/23/2009,11/1/2011,1,78.8600006103516,,,,
6/23/2009,12/1/2011,1,79.0800018310547,,,,
6/23/2009,1/1/2012,1,79.2699966430664,,,,
6/23/2009,2/1/2012,1,79.4599990844727,,,,
6/23/2009,3/1/2012,1,79.629997253418,,,,
6/23/2009,4/1/2012,1,79.7799987792969,,,,
6/23/2009,5/1/2012,1,79.9199981689453,,,,
6/23/2009,6/1/2012,1,80.0599975585937,,,,
6/23/2009,7/1/2012,1,80.1999969482422,,,,
6/23/2009,8/1/2012,1,80.3300018310547,,,,
6/23/2009,9/1/2012,1,80.4599990844727,,,,
6/23/2009,10/1/2012,1,80.5800018310547,,,,
6/23/2009,11/1/2012,1,80.6999969482422,,,,
6/23/2009,12/1/2012,1,80.8199996948242,,,,
6/23/2009,1/1/2013,1,80.9599990844727,,,,
6/23/2009,2/1/2013,1,81.1100006103516,,,,
6/23/2009,3/1/2013,1,81.2699966430664,,,,
6/23/2009,4/1/2013,1,81.4300003051758,,,,
6/23/2009,5/1/2013,1,81.5899963378906,,,,
6/23/2009,6/1/2013,1,81.7600021362305,,,,
6/23/2009,7/1/2013,1,81.9300003051758,,,,
6/23/2009,8/1/2013,1,82.0999984741211,,,,
6/23/2009,9/1/2013,1,82.2600021362305,,,,
6/23/2009,10/1/2013,1,82.4199981689453,,,,
6/23/2009,11/1/2013,1,82.5800018310547,,,,
6/23/2009,12/1/2013,1,82.7399978637695,,,,
6/23/2009,1/1/2014,1,82.9100036621094,,,,
6/23/2009,2/1/2014,1,83.0800018310547,,,,
6/23/2009,3/1/2014,1,83.25,,,,
6/23/2009,4/1/2014,1,83.4199981689453,,,,
6/23/2009,5/1/2014,1,83.5899963378906,,,,
6/23/2009,6/1/2014,1,83.7600021362305,,,,
6/23/2009,7/1/2014,1,83.9300003051758,,,,
6/23/2009,8/1/2014,1,84.0999984741211,,,,
6/23/2009,9/1/2014,1,84.2699966430664,,,,
6/23/2009,10/1/2014,1,84.4400024414063,,,,
6/23/2009,11/1/2014,1,84.6100006103516,,,,
6/23/2009,12/1/2014,1,84.7699966430664,,,,
6/23/2009,6/1/2015,1,85.8000030517578,,,,
6/23/2009,12/1/2015,1,86.8300018310547,,,,
6/23/2009,6/1/2016,1,87.870002746582,,,,
6/23/2009,12/1/2016,1,88.9100036621094,,,,
6/23/2009,6/1/2017,1,89.9000015258789,,,,
6/23/2009,12/1/2017,1,90.879997253418,,,,
6/23/2009,8/1/2009,1,69.2399978637695,69.6800003051758,66.370002746582,279901,
6/23/2009,9/1/2009,1,70.0299987792969,70.4700012207031,67.2200012207031,45920,
6/23/2009,10/1/2009,1,70.7099990844727,71.1399993896484,68.2300033569336,13665,
6/23/2009,11/1/2009,1,71.3300018310547,71.5500030517578,68.7799987792969,5560,
6/23/2009,12/1/2009,1,71.870002746582,72.3300018310547,69.3600006103516,25297,
6/23/2009,1/1/2010,1,72.2799987792969,72.1500015258789,70,2089,
6/23/2009,3/1/2010,1,73.0199966430664,73.3000030517578,71.1999969482422,1756,
6/23/2009,7/1/2010,1,74.5800018310547,74.9599990844727,72.7300033569336,2360,
6/23/2009,12/1/2010,1,76.25,76.6399993896484,74,9615,
6/23/2009,10/1/2009,3,1.89450001716614,,,,
6/23/2009,11/1/2009,3,1.92470002174377,,,,
6/23/2009,12/1/2009,3,1.95439994335175,,,,
6/23/2009,1/1/2010,3,1.98440003395081,,,,
6/23/2009,2/1/2010,3,2.00390005111694,,,,
6/23/2009,3/1/2010,3,2.0139000415802,,,,
6/23/2009,4/1/2010,3,2.0158998966217,,,,
6/23/2009,5/1/2010,3,2.02189993858337,,,,
6/23/2009,6/1/2010,3,2.02990007400513,,,,
6/23/2009,7/1/2010,3,2.04439997673035,,,,
6/23/2009,8/1/2010,3,2.06089997291565,,,,
6/23/2009,9/1/2010,3,2.08139991760254,,,,
6/23/2009,10/1/2010,3,2.10339999198914,,,,
6/23/2009,11/1/2010,3,2.1243999004364,,,,
6/23/2009,12/1/2010,3,2.14439988136291,,,,
6/23/2009,1/1/2011,3,2.16140007972717,,,,
6/23/2009,2/1/2011,3,2.16989994049072,,,,
6/23/2009,3/1/2011,3,2.16890001296997,,,,
6/23/2009,4/1/2011,3,2.1538999080658,,,,
6/23/2009,5/1/2011,3,2.14590001106262,,,,
6/23/2009,6/1/2011,3,2.14989995956421,,,,
6/23/2009,7/1/2011,3,2.16890001296997,,,,
6/23/2009,8/1/2011,3,2.18939995765686,,,,
6/23/2009,9/1/2011,3,2.20989990234375,,,,
6/23/2009,10/1/2011,3,2.23040008544922,,,,
6/23/2009,11/1/2011,3,2.24889993667603,,,,
6/23/2009,12/1/2011,3,2.26539993286133,,,,
6/23/2009,1/1/2012,3,2.28189992904663,,,,
6/23/2009,2/1/2012,3,2.29739999771118,,,,
6/23/2009,3/1/2012,3,2.30590009689331,,,,
6/23/2009,4/1/2012,3,2.30089998245239,,,,
6/23/2009,5/1/2012,3,2.30089998245239,,,,
6/23/2009,6/1/2012,3,2.30590009689331,,,,
6/23/2009,7/1/2009,3,1.76900005340576,1.77660000324249,1.707200050354,27435,
6/23/2009,8/1/2009,3,1.81389999389648,1.82159996032715,1.75,35818,
6/23/2009,9/1/2009,3,1.85679996013641,1.86419999599457,1.79680001735687,8155,
6/23/2009,11/1/2009,4,1.77439999580383,,,,
6/23/2009,12/1/2009,4,1.78090000152588,,,,
6/23/2009,1/1/2010,4,1.80270004272461,,,,
6/23/2009,2/1/2010,4,1.82770001888275,,,,
6/23/2009,3/1/2010,4,1.85570001602173,,,,
6/23/2009,4/1/2010,4,1.9941999912262,,,,
6/23/2009,5/1/2010,4,2.00920009613037,,,,
6/23/2009,6/1/2010,4,2.01419997215271,,,,
6/23/2009,7/1/2010,4,2.01719999313354,,,,
6/23/2009,8/1/2010,4,2.01169991493225,,,,
6/23/2009,9/1/2010,4,2.00069999694824,,,,
6/23/2009,10/1/2010,4,1.89569997787476,,,,
6/23/2009,11/1/2010,4,1.88870000839233,,,,
6/23/2009,12/1/2010,4,1.89370000362396,,,,
6/23/2009,1/1/2011,4,1.90970003604889,,,,
6/23/2009,2/1/2011,4,1.93270003795624,,,,
6/23/2009,3/1/2011,4,1.96270000934601,,,,
6/23/2009,4/1/2011,4,2.08769989013672,,,,
6/23/2009,5/1/2011,4,2.10019993782043,,,,
6/23/2009,6/1/2011,4,2.10019993782043,,,,
6/23/2009,7/1/2011,4,2.09669995307922,,,,
6/23/2009,8/1/2011,4,2.09069991111755,,,,
6/23/2009,9/1/2011,4,2.08270001411438,,,,
6/23/2009,10/1/2011,4,1.97769999504089,,,,
6/23/2009,11/1/2011,4,1.96370005607605,,,,
6/23/2009,12/1/2011,4,1.96870005130768,,,,
6/23/2009,1/1/2012,4,1.9811999797821,,,,
6/23/2009,2/1/2012,4,2.00119996070862,,,,
6/23/2009,3/1/2012,4,2.02110004425049,,,,
6/23/2009,4/1/2012,4,2.14860010147095,,,,
6/23/2009,5/1/2012,4,2.16109991073608,,,,
6/23/2009,6/1/2012,4,2.1586000919342,,,,
6/23/2009,7/1/2009,4,1.89320003986359,1.9132000207901,1.8367999792099,25270,
6/23/2009,8/1/2009,4,1.89069998264313,1.9103000164032,1.83179998397827,36871,
6/23/2009,9/1/2009,4,1.88689994812012,1.90359997749329,1.8289999961853,15802,
6/23/2009,10/1/2009,4,1.78569996356964,1.80139994621277,1.73790001869202,10200,
6/24/2009,1/1/2010,1,71.9000015258789,,,,
6/24/2009,2/1/2010,1,72.3000030517578,,,,
6/24/2009,3/1/2010,1,72.7099990844727,,,,
6/24/2009,4/1/2010,1,73.120002746582,,,,
6/24/2009,5/1/2010,1,73.5299987792969,,,,
6/24/2009,6/1/2010,1,73.9400024414063,,,,
6/24/2009,8/1/2010,1,74.629997253418,,,,
6/24/2009,9/1/2010,1,74.9499969482422,,,,
6/24/2009,10/1/2010,1,75.2699966430664,,,,
6/24/2009,11/1/2010,1,75.6100006103516,,,,
6/24/2009,12/1/2010,1,75.9599990844727,,,,
6/24/2009,1/1/2011,1,76.2399978637695,,,,
6/24/2009,2/1/2011,1,76.5100021362305,,,,
6/24/2009,3/1/2011,1,76.7600021362305,,,,
6/24/2009,4/1/2011,1,77,,,,
6/24/2009,5/1/2011,1,77.2300033569336,,,,
6/24/2009,6/1/2011,1,77.4599990844727,,,,
6/24/2009,7/1/2011,1,77.6900024414063,,,,
6/24/2009,8/1/2011,1,77.9199981689453,,,,
6/24/2009,9/1/2011,1,78.1500015258789,,,,
6/24/2009,10/1/2011,1,78.379997253418,,,,
6/24/2009,11/1/2011,1,78.5999984741211,,,,
6/24/2009,12/1/2011,1,78.8199996948242,,,,
6/24/2009,1/1/2012,1,79.0100021362305,,,,
6/24/2009,2/1/2012,1,79.1999969482422,,,,
6/24/2009,3/1/2012,1,79.370002746582,,,,
6/24/2009,4/1/2012,1,79.5199966430664,,,,
6/24/2009,5/1/2012,1,79.6600036621094,,,,
6/24/2009,6/1/2012,1,79.8000030517578,,,,
6/24/2009,7/1/2012,1,79.9400024414063,,,,
6/24/2009,8/1/2012,1,80.0699996948242,,,,
6/24/2009,9/1/2012,1,80.1999969482422,,,,
6/24/2009,10/1/2012,1,80.3199996948242,,,,
6/24/2009,11/1/2012,1,80.4400024414062,,,,
6/24/2009,12/1/2012,1,80.5599975585938,,,,
6/24/2009,1/1/2013,1,80.6999969482422,,,,
6/24/2009,2/1/2013,1,80.8499984741211,,,,
6/24/2009,3/1/2013,1,81.0100021362305,,,,
6/24/2009,4/1/2013,1,81.1699981689453,,,,
6/24/2009,5/1/2013,1,81.3300018310547,,,,
6/24/2009,6/1/2013,1,81.5,,,,
6/24/2009,7/1/2013,1,81.6699981689453,,,,
6/24/2009,8/1/2013,1,81.8399963378906,,,,
6/24/2009,9/1/2013,1,82,,,,
6/24/2009,10/1/2013,1,82.1600036621094,,,,
6/24/2009,11/1/2013,1,82.3199996948242,,,,
6/24/2009,12/1/2013,1,82.4800033569336,,,,
6/24/2009,1/1/2014,1,82.6500015258789,,,,
6/24/2009,2/1/2014,1,82.8199996948242,,,,
6/24/2009,3/1/2014,1,82.9899978637695,,,,
6/24/2009,4/1/2014,1,83.1600036621094,,,,
6/24/2009,5/1/2014,1,83.3300018310547,,,,
6/24/2009,6/1/2014,1,83.5,,,,
6/24/2009,7/1/2014,1,83.6699981689453,,,,
6/24/2009,8/1/2014,1,83.8399963378906,,,,
6/24/2009,9/1/2014,1,84.0100021362305,,,,
6/24/2009,10/1/2014,1,84.1800003051758,,,,
6/24/2009,11/1/2014,1,84.3499984741211,,,,
6/24/2009,12/1/2014,1,84.5100021362305,,,,
6/24/2009,6/1/2015,1,85.5400009155273,,,,
6/24/2009,12/1/2015,1,86.5699996948242,,,,
6/24/2009,6/1/2016,1,87.6100006103516,,,,
6/24/2009,12/1/2016,1,88.6500015258789,,,,
6/24/2009,6/1/2017,1,89.6399993896484,,,,
6/24/2009,12/1/2017,1,90.620002746582,,,,
6/24/2009,8/1/2009,1,68.6699981689453,69.8600006103516,68.0599975585938,242855,
6/24/2009,9/1/2009,1,69.5,70.6699981689453,68.8899993896484,51862,
6/24/2009,10/1/2009,1,70.2099990844727,71.3000030517578,69.6699981689453,14621,
6/24/2009,11/1/2009,1,70.8600006103516,71.9199981689453,70.4400024414062,7673,
6/24/2009,12/1/2009,1,71.4400024414063,72.5199966430664,70.7200012207031,30213,
6/24/2009,7/1/2010,1,74.3099975585938,75.129997253418,74.0999984741211,2282,
6/24/2009,11/1/2009,3,1.89610004425049,,,,
6/24/2009,2/1/2010,3,1.97500002384186,,,,
6/24/2009,3/1/2010,3,1.98549997806549,,,,
6/24/2009,4/1/2010,3,1.98699998855591,,,,
6/24/2009,5/1/2010,3,1.99300003051758,,,,
6/24/2009,6/1/2010,3,2.00099992752075,,,,
6/24/2009,7/1/2010,3,2.01550006866455,,,,
6/24/2009,8/1/2010,3,2.03200006484985,,,,
6/24/2009,9/1/2010,3,2.05250000953674,,,,
6/24/2009,10/1/2010,3,2.07450008392334,,,,
6/24/2009,11/1/2010,3,2.09549999237061,,,,
6/24/2009,12/1/2010,3,2.11549997329712,,,,
6/24/2009,1/1/2011,3,2.13299989700317,,,,
6/24/2009,2/1/2011,3,2.14249992370605,,,,
6/24/2009,3/1/2011,3,2.14199995994568,,,,
6/24/2009,4/1/2011,3,2.12750005722046,,,,
6/24/2009,5/1/2011,3,2.11999988555908,,,,
6/24/2009,6/1/2011,3,2.12450003623962,,,,
6/24/2009,7/1/2011,3,2.14350008964539,,,,
6/24/2009,8/1/2011,3,2.16400003433228,,,,
6/24/2009,9/1/2011,3,2.18449997901916,,,,
6/24/2009,10/1/2011,3,2.20549988746643,,,,
6/24/2009,11/1/2011,3,2.22399997711182,,,,
6/24/2009,12/1/2011,3,2.24049997329712,,,,
6/24/2009,1/1/2012,3,2.25699996948242,,,,
6/24/2009,2/1/2012,3,2.27250003814697,,,,
6/24/2009,3/1/2012,3,2.28099989891052,,,,
6/24/2009,4/1/2012,3,2.27600002288818,,,,
6/24/2009,5/1/2012,3,2.27600002288818,,,,
6/24/2009,6/1/2012,3,2.28099989891052,,,,
6/24/2009,7/1/2009,3,1.73810005187988,1.77799999713898,1.73430001735687,20731,
6/24/2009,8/1/2009,3,1.78269994258881,1.82089996337891,1.77699995040894,36453,
6/24/2009,9/1/2009,3,1.82630002498627,1.86329996585846,1.82009994983673,10534,
6/24/2009,10/1/2009,3,1.86530005931854,1.90009999275208,1.86419999599457,3867,
6/24/2009,12/1/2009,3,1.92550003528595,1.96140003204346,1.91879999637604,8044,
6/24/2009,1/1/2010,3,1.95500004291534,1.9889999628067,1.95869994163513,1928,
6/24/2009,9/1/2009,4,1.85239994525909,,,,
6/24/2009,10/1/2009,4,1.75919997692108,,,,
6/24/2009,11/1/2009,4,1.75419998168945,,,,
6/24/2009,12/1/2009,4,1.76489996910095,,,,
6/24/2009,1/1/2010,4,1.78670001029968,,,,
6/24/2009,2/1/2010,4,1.81169998645782,,,,
6/24/2009,3/1/2010,4,1.8396999835968,,,,
6/24/2009,4/1/2010,4,1.97819995880127,,,,
6/24/2009,5/1/2010,4,1.99319994449615,,,,
6/24/2009,6/1/2010,4,1.99820005893707,,,,
6/24/2009,7/1/2010,4,2.00119996070862,,,,
6/24/2009,8/1/2010,4,1.99570000171661,,,,
6/24/2009,9/1/2010,4,1.98469996452332,,,,
6/24/2009,10/1/2010,4,1.87969994544983,,,,
6/24/2009,11/1/2010,4,1.87269997596741,,,,
6/24/2009,12/1/2010,4,1.87769997119904,,,,
6/24/2009,1/1/2011,4,1.89370000362396,,,,
6/24/2009,2/1/2011,4,1.91670000553131,,,,
6/24/2009,3/1/2011,4,1.94669997692108,,,,
6/24/2009,4/1/2011,4,2.07170009613037,,,,
6/24/2009,5/1/2011,4,2.08419990539551,,,,
6/24/2009,6/1/2011,4,2.08419990539551,,,,
6/24/2009,7/1/2011,4,2.0806999206543,,,,
6/24/2009,8/1/2011,4,2.07470011711121,,,,
6/24/2009,9/1/2011,4,2.06669998168945,,,,
6/24/2009,10/1/2011,4,1.96169996261597,,,,
6/24/2009,11/1/2011,4,1.94770002365112,,,,
6/24/2009,12/1/2011,4,1.95270001888275,,,,
6/24/2009,1/1/2012,4,1.96519994735718,,,,
6/24/2009,2/1/2012,4,1.98520004749298,,,,
6/24/2009,3/1/2012,4,2.00510001182556,,,,
6/24/2009,4/1/2012,4,2.13260006904602,,,,
6/24/2009,5/1/2012,4,2.14510011672974,,,,
6/24/2009,6/1/2012,4,2.14260005950928,,,,
6/24/2009,7/1/2009,4,1.84249997138977,1.87380003929138,1.83899998664856,22969,
6/24/2009,8/1/2009,4,1.85000002384186,1.87860000133514,1.84210002422333,39637,
6/25/2009,10/1/2009,1,71.8099975585938,,,,
6/25/2009,11/1/2009,1,72.4400024414063,,,,
6/25/2009,12/1/2009,1,72.9800033569336,,,,
6/25/2009,1/1/2010,1,73.4000015258789,,,,
6/25/2009,2/1/2010,1,73.75,,,,
6/25/2009,3/1/2010,1,74.0899963378906,,,,
6/25/2009,4/1/2010,1,74.4300003051758,,,,
6/25/2009,5/1/2010,1,74.7699966430664,,,,
6/25/2009,6/1/2010,1,75.1100006103516,,,,
6/25/2009,7/1/2010,1,75.4300003051758,,,,
6/25/2009,8/1/2010,1,75.7099990844727,,,,
6/25/2009,9/1/2010,1,76,,,,
6/25/2009,10/1/2010,1,76.3000030517578,,,,
6/25/2009,11/1/2010,1,76.629997253418,,,,
6/25/2009,12/1/2010,1,76.9800033569336,,,,
6/25/2009,1/1/2011,1,77.2399978637695,,,,
6/25/2009,2/1/2011,1,77.4899978637695,,,,
6/25/2009,3/1/2011,1,77.7200012207031,,,,
6/25/2009,4/1/2011,1,77.9400024414062,,,,
6/25/2009,5/1/2011,1,78.1500015258789,,,,
6/25/2009,6/1/2011,1,78.3600006103516,,,,
6/25/2009,7/1/2011,1,78.5699996948242,,,,
6/25/2009,8/1/2011,1,78.7699966430664,,,,
6/25/2009,9/1/2011,1,78.9700012207031,,,,
6/25/2009,10/1/2011,1,79.1699981689453,,,,
6/25/2009,11/1/2011,1,79.370002746582,,,,
6/25/2009,12/1/2011,1,79.5699996948242,,,,
6/25/2009,1/1/2012,1,79.75,,,,
6/25/2009,2/1/2012,1,79.9300003051758,,,,
6/25/2009,3/1/2012,1,80.0899963378906,,,,
6/25/2009,4/1/2012,1,80.2300033569336,,,,
6/25/2009,5/1/2012,1,80.3600006103516,,,,
6/25/2009,6/1/2012,1,80.4800033569336,,,,
6/25/2009,7/1/2012,1,80.5999984741211,,,,
6/25/2009,8/1/2012,1,80.7200012207031,,,,
6/25/2009,9/1/2012,1,80.8399963378906,,,,
6/25/2009,10/1/2012,1,80.9499969482422,,,,
6/25/2009,11/1/2012,1,81.0599975585938,,,,
6/25/2009,12/1/2012,1,81.1699981689453,,,,
6/25/2009,1/1/2013,1,81.3000030517578,,,,
6/25/2009,2/1/2013,1,81.4400024414062,,,,
6/25/2009,3/1/2013,1,81.5899963378906,,,,
6/25/2009,4/1/2013,1,81.7399978637695,,,,
6/25/2009,5/1/2013,1,81.9000015258789,,,,
6/25/2009,6/1/2013,1,82.0599975585938,,,,
6/25/2009,7/1/2013,1,82.2200012207031,,,,
6/25/2009,8/1/2013,1,82.379997253418,,,,
6/25/2009,9/1/2013,1,82.5299987792969,,,,
6/25/2009,10/1/2013,1,82.6900024414062,,,,
6/25/2009,11/1/2013,1,82.8499984741211,,,,
6/25/2009,12/1/2013,1,83.0100021362305,,,,
6/25/2009,1/1/2014,1,83.1800003051758,,,,
6/25/2009,2/1/2014,1,83.3499984741211,,,,
6/25/2009,3/1/2014,1,83.5199966430664,,,,
6/25/2009,4/1/2014,1,83.6900024414063,,,,
6/25/2009,5/1/2014,1,83.8600006103516,,,,
6/25/2009,6/1/2014,1,84.0299987792969,,,,
6/25/2009,7/1/2014,1,84.1999969482422,,,,
6/25/2009,8/1/2014,1,84.370002746582,,,,
6/25/2009,9/1/2014,1,84.5299987792969,,,,
6/25/2009,10/1/2014,1,84.6900024414063,,,,
6/25/2009,11/1/2014,1,84.8499984741211,,,,
6/25/2009,12/1/2014,1,85.0100021362305,,,,
6/25/2009,6/1/2015,1,86.0400009155273,,,,
6/25/2009,12/1/2015,1,87.0699996948242,,,,
6/25/2009,6/1/2016,1,88.1100006103516,,,,
6/25/2009,12/1/2016,1,89.1500015258789,,,,
6/25/2009,6/1/2017,1,90.1399993896484,,,,
6/25/2009,12/1/2017,1,91.129997253418,,,,
6/25/2009,8/1/2009,1,70.2300033569336,70.9300003051758,68.1100006103516,254942,
6/25/2009,9/1/2009,1,71.0800018310547,71.7200012207031,68.9700012207031,61989,
6/25/2009,9/1/2009,3,1.86860001087189,,,,
6/25/2009,11/1/2009,3,1.93809998035431,,,,
6/25/2009,12/1/2009,3,1.96609997749329,,,,
6/25/2009,1/1/2010,3,1.99460005760193,,,,
6/25/2009,2/1/2010,3,2.01360011100769,,,,
6/25/2009,3/1/2010,3,2.02309989929199,,,,
6/25/2009,4/1/2010,3,2.0246000289917,,,,
6/25/2009,5/1/2010,3,2.03060007095337,,,,
6/25/2009,6/1/2010,3,2.03760004043579,,,,
6/25/2009,7/1/2010,3,2.05310010910034,,,,
6/25/2009,8/1/2010,3,2.07010006904602,,,,
6/25/2009,9/1/2010,3,2.09109997749329,,,,
6/25/2009,10/1/2010,3,2.11310005187988,,,,
6/25/2009,11/1/2010,3,2.13409996032715,,,,
6/25/2009,12/1/2010,3,2.15409994125366,,,,
6/25/2009,1/1/2011,3,2.17210006713867,,,,
6/25/2009,2/1/2011,3,2.18210005760193,,,,
6/25/2009,3/1/2011,3,2.18210005760193,,,,
6/25/2009,4/1/2011,3,2.16759991645813,,,,
6/25/2009,5/1/2011,3,2.16009998321533,,,,
6/25/2009,6/1/2011,3,2.16459989547729,,,,
6/25/2009,7/1/2011,3,2.18309998512268,,,,
6/25/2009,8/1/2011,3,2.20309996604919,,,,
6/25/2009,9/1/2011,3,2.22309994697571,,,,
6/25/2009,10/1/2011,3,2.24410009384155,,,,
6/25/2009,11/1/2011,3,2.26209998130798,,,,
6/25/2009,12/1/2011,3,2.27859997749329,,,,
6/25/2009,1/1/2012,3,2.29509997367859,,,,
6/25/2009,2/1/2012,3,2.31060004234314,,,,
6/25/2009,3/1/2012,3,2.31909990310669,,,,
6/25/2009,4/1/2012,3,2.31410002708435,,,,
6/25/2009,5/1/2012,3,2.31410002708435,,,,
6/25/2009,6/1/2012,3,2.31909990310669,,,,
6/25/2009,7/1/2009,3,1.77629995346069,1.79820001125336,1.73360002040863,18389,
6/25/2009,8/1/2009,3,1.82360005378723,1.84469997882843,1.77999997138977,39598,
6/25/2009,10/1/2009,3,1.90799999237061,1.92639994621277,1.8831000328064,2928,
6/25/2009,11/1/2009,4,1.79649996757507,,,,
6/25/2009,12/1/2009,4,1.80429995059967,,,,
6/25/2009,1/1/2010,4,1.82480001449585,,,,
6/25/2009,2/1/2010,4,1.84879994392395,,,,
6/25/2009,3/1/2010,4,1.87580001354218,,,,
6/25/2009,4/1/2010,4,2.0132999420166,,,,
6/25/2009,5/1/2010,4,2.02729988098145,,,,
6/25/2009,6/1/2010,4,2.03130006790161,,,,
6/25/2009,7/1/2010,4,2.03329992294312,,,,
6/25/2009,8/1/2010,4,2.02679991722107,,,,
6/25/2009,9/1/2010,4,2.01480007171631,,,,
6/25/2009,10/1/2010,4,1.90880000591278,,,,
6/25/2009,11/1/2010,4,1.90079998970032,,,,
6/25/2009,12/1/2010,4,1.90480005741119,,,,
6/25/2009,1/1/2011,4,1.92079997062683,,,,
6/25/2009,2/1/2011,4,1.94379997253418,,,,
6/25/2009,3/1/2011,4,1.97379994392395,,,,
6/25/2009,4/1/2011,4,2.09879994392395,,,,
6/25/2009,5/1/2011,4,2.11129999160767,,,,
6/25/2009,6/1/2011,4,2.11129999160767,,,,
6/25/2009,7/1/2011,4,2.10780000686645,,,,
6/25/2009,8/1/2011,4,2.10179996490479,,,,
6/25/2009,9/1/2011,4,2.09380006790161,,,,
6/25/2009,10/1/2011,4,1.98880004882813,,,,
6/25/2009,11/1/2011,4,1.97479999065399,,,,
6/25/2009,12/1/2011,4,1.97979998588562,,,,
6/25/2009,1/1/2012,4,1.99230003356934,,,,
6/25/2009,2/1/2012,4,2.01230001449585,,,,
6/25/2009,3/1/2012,4,2.03220009803772,,,,
6/25/2009,4/1/2012,4,2.1596999168396,,,,
6/25/2009,5/1/2012,4,2.17219996452332,,,,
6/25/2009,6/1/2012,4,2.16969990730286,,,,
6/25/2009,7/1/2009,4,1.89830005168915,1.92429995536804,1.8400000333786,20807,
6/25/2009,8/1/2009,4,1.90160000324249,1.92770004272461,1.84710001945496,40340,
6/25/2009,9/1/2009,4,1.8996000289917,1.92499995231628,1.85430002212524,15323,
6/25/2009,10/1/2009,4,1.80400002002716,1.82519996166229,1.75899994373322,7514,
6/26/2009,1/1/2010,1,72.370002746582,,,,
6/26/2009,2/1/2010,1,72.7300033569336,,,,
6/26/2009,3/1/2010,1,73.0800018310547,,,,
6/26/2009,4/1/2010,1,73.4199981689453,,,,
6/26/2009,5/1/2010,1,73.75,,,,
6/26/2009,6/1/2010,1,74.0800018310547,,,,
6/26/2009,7/1/2010,1,74.4100036621094,,,,
6/26/2009,8/1/2010,1,74.6999969482422,,,,
6/26/2009,9/1/2010,1,75.0100021362305,,,,
6/26/2009,10/1/2010,1,75.3499984741211,,,,
6/26/2009,11/1/2010,1,75.7099990844727,,,,
6/26/2009,1/1/2011,1,76.3600006103516,,,,
6/26/2009,2/1/2011,1,76.620002746582,,,,
6/26/2009,3/1/2011,1,76.8600006103516,,,,
6/26/2009,4/1/2011,1,77.0899963378906,,,,
6/26/2009,5/1/2011,1,77.3199996948242,,,,
6/26/2009,6/1/2011,1,77.5500030517578,,,,
6/26/2009,7/1/2011,1,77.7799987792969,,,,
6/26/2009,8/1/2011,1,77.9899978637695,,,,
6/26/2009,9/1/2011,1,78.1999969482422,,,,
6/26/2009,10/1/2011,1,78.4100036621094,,,,
6/26/2009,11/1/2011,1,78.6100006103516,,,,
6/26/2009,12/1/2011,1,78.8099975585938,,,,
6/26/2009,1/1/2012,1,79,,,,
6/26/2009,2/1/2012,1,79.1900024414062,,,,
6/26/2009,3/1/2012,1,79.3600006103516,,,,
6/26/2009,4/1/2012,1,79.5100021362305,,,,
6/26/2009,5/1/2012,1,79.6500015258789,,,,
6/26/2009,6/1/2012,1,79.7900009155273,,,,
6/26/2009,7/1/2012,1,79.9300003051758,,,,
6/26/2009,8/1/2012,1,80.0599975585937,,,,
6/26/2009,9/1/2012,1,80.1900024414062,,,,
6/26/2009,10/1/2012,1,80.3199996948242,,,,
6/26/2009,11/1/2012,1,80.4400024414062,,,,
6/26/2009,12/1/2012,1,80.5599975585938,,,,
6/26/2009,1/1/2013,1,80.6900024414063,,,,
6/26/2009,2/1/2013,1,80.8300018310547,,,,
6/26/2009,3/1/2013,1,80.9800033569336,,,,
6/26/2009,4/1/2013,1,81.129997253418,,,,
6/26/2009,5/1/2013,1,81.2900009155274,,,,
6/26/2009,6/1/2013,1,81.4499969482422,,,,
6/26/2009,7/1/2013,1,81.6100006103516,,,,
6/26/2009,8/1/2013,1,81.7699966430664,,,,
6/26/2009,9/1/2013,1,81.9300003051758,,,,
6/26/2009,10/1/2013,1,82.0899963378906,,,,
6/26/2009,11/1/2013,1,82.25,,,,
6/26/2009,12/1/2013,1,82.4100036621094,,,,
6/26/2009,1/1/2014,1,82.5800018310547,,,,
6/26/2009,2/1/2014,1,82.75,,,,
6/26/2009,3/1/2014,1,82.9199981689453,,,,
6/26/2009,4/1/2014,1,83.0899963378906,,,,
6/26/2009,5/1/2014,1,83.2600021362305,,,,
6/26/2009,6/1/2014,1,83.4300003051758,,,,
6/26/2009,7/1/2014,1,83.5999984741211,,,,
6/26/2009,8/1/2014,1,83.7699966430664,,,,
6/26/2009,9/1/2014,1,83.9300003051758,,,,
6/26/2009,10/1/2014,1,84.0899963378906,,,,
6/26/2009,11/1/2014,1,84.25,,,,
6/26/2009,12/1/2014,1,84.4100036621094,,,,
6/26/2009,6/1/2015,1,85.4400024414062,,,,
6/26/2009,12/1/2015,1,86.4700012207031,,,,
6/26/2009,6/1/2016,1,87.5100021362305,,,,
6/26/2009,12/1/2016,1,88.5500030517578,,,,
6/26/2009,6/1/2017,1,89.5500030517578,,,,
6/26/2009,12/1/2017,1,90.5500030517578,,,,
6/26/2009,8/1/2009,1,69.1600036621094,71.2900009155274,68.8099975585938,208025,
6/26/2009,9/1/2009,1,70.0199966430664,72.1399993896484,69.6699981689453,40743,
6/26/2009,10/1/2009,1,70.7600021362305,72.8300018310547,70.4400024414062,12748,
6/26/2009,11/1/2009,1,71.379997253418,73.3199996948242,71.120002746582,6472,
6/26/2009,12/1/2009,1,71.9199981689453,73.9100036621094,71.5699996948242,23563,
6/26/2009,12/1/2010,1,76.0899963378906,77.9000015258789,75.75,6565,
6/26/2009,10/1/2009,3,1.87329995632172,,,,
6/26/2009,3/1/2010,3,1.99370002746582,,,,
6/26/2009,4/1/2010,3,1.99570000171661,,,,
6/26/2009,5/1/2010,3,2.00169992446899,,,,
6/26/2009,6/1/2010,3,2.00819993019104,,,,
6/26/2009,7/1/2010,3,2.02419996261597,,,,
6/26/2009,8/1/2010,3,2.04119992256165,,,,
6/26/2009,9/1/2010,3,2.06220006942749,,,,
6/26/2009,10/1/2010,3,2.08419990539551,,,,
6/26/2009,11/1/2010,3,2.10570001602173,,,,
6/26/2009,12/1/2010,3,2.12619996070862,,,,
6/26/2009,1/1/2011,3,2.144700050354,,,,
6/26/2009,2/1/2011,3,2.15470004081726,,,,
6/26/2009,3/1/2011,3,2.15470004081726,,,,
6/26/2009,4/1/2011,3,2.14019989967346,,,,
6/26/2009,5/1/2011,3,2.13269996643066,,,,
6/26/2009,6/1/2011,3,2.13720011711121,,,,
6/26/2009,7/1/2011,3,2.15569996833801,,,,
6/26/2009,8/1/2011,3,2.17569994926453,,,,
6/26/2009,9/1/2011,3,2.19569993019104,,,,
6/26/2009,10/1/2011,3,2.21670007705688,,,,
6/26/2009,11/1/2011,3,2.23469996452332,,,,
6/26/2009,12/1/2011,3,2.25119996070862,,,,
6/26/2009,1/1/2012,3,2.26769995689392,,,,
6/26/2009,2/1/2012,3,2.28320002555847,,,,
6/26/2009,3/1/2012,3,2.29169988632202,,,,
6/26/2009,4/1/2012,3,2.28670001029968,,,,
6/26/2009,5/1/2012,3,2.28670001029968,,,,
6/26/2009,6/1/2012,3,2.29169988632202,,,,
6/26/2009,7/1/2009,3,1.730299949646,1.79550004005432,1.72179996967316,21107,
6/26/2009,8/1/2009,3,1.78100001811981,1.84350001811981,1.77049994468689,40832,
6/26/2009,9/1/2009,3,1.83010005950928,1.88789999485016,1.81920003890991,9434,
6/26/2009,11/1/2009,3,1.90520000457764,1.93060004711151,1.896399974823,2206,
6/26/2009,12/1/2009,3,1.93420004844666,1.97210001945496,1.92260003089905,7420,
6/26/2009,1/1/2010,3,1.96370005607605,1.98740005493164,1.95980000495911,1770,
6/26/2009,2/1/2010,3,1.98370003700256,1.98810005187988,1.98370003700256,1363,
6/26/2009,11/1/2009,4,1.7668000459671,,,,
6/26/2009,12/1/2009,4,1.77499997615814,,,,
6/26/2009,1/1/2010,4,1.79550004005432,,,,
6/26/2009,2/1/2010,4,1.81949996948242,,,,
6/26/2009,3/1/2010,4,1.84650003910065,,,,
6/26/2009,4/1/2010,4,1.98399996757507,,,,
6/26/2009,5/1/2010,4,1.99800002574921,,,,
6/26/2009,6/1/2010,4,2.00200009346008,,,,
6/26/2009,7/1/2010,4,2.00399994850159,,,,
6/26/2009,8/1/2010,4,1.99749994277954,,,,
6/26/2009,9/1/2010,4,1.98549997806549,,,,
6/26/2009,10/1/2010,4,1.87950003147125,,,,
6/26/2009,11/1/2010,4,1.87150001525879,,,,
6/26/2009,12/1/2010,4,1.87549996376038,,,,
6/26/2009,1/1/2011,4,1.8914999961853,,,,
6/26/2009,2/1/2011,4,1.91449999809265,,,,
6/26/2009,3/1/2011,4,1.94449996948242,,,,
6/26/2009,4/1/2011,4,2.06949996948242,,,,
6/26/2009,5/1/2011,4,2.08200001716614,,,,
6/26/2009,6/1/2011,4,2.08200001716614,,,,
6/26/2009,7/1/2011,4,2.07850003242493,,,,
6/26/2009,8/1/2011,4,2.07249999046326,,,,
6/26/2009,9/1/2011,4,2.06450009346008,,,,
6/26/2009,10/1/2011,4,1.95949995517731,,,,
6/26/2009,11/1/2011,4,1.94550001621246,,,,
6/26/2009,12/1/2011,4,1.95050001144409,,,,
6/26/2009,1/1/2012,4,1.96300005912781,,,,
6/26/2009,2/1/2012,4,1.98300004005432,,,,
6/26/2009,3/1/2012,4,2.00289988517761,,,,
6/26/2009,4/1/2012,4,2.13039994239807,,,,
6/26/2009,5/1/2012,4,2.14289999008179,,,,
6/26/2009,6/1/2012,4,2.14039993286133,,,,
6/26/2009,7/1/2009,4,1.87409996986389,1.92460000514984,1.85930001735687,14732,
6/26/2009,8/1/2009,4,1.87189996242523,1.93029999732971,1.86070001125336,36714,
6/26/2009,9/1/2009,4,1.86849999427795,1.92830002307892,1.85899996757507,11577,
6/26/2009,10/1/2009,4,1.77359998226166,1.82000005245209,1.76670002937317,8810,
6/29/2009,1/1/2010,1,74.5100021362305,,,,
6/29/2009,2/1/2010,1,74.8499984741211,,,,
6/29/2009,3/1/2010,1,75.1600036621094,,,,
6/29/2009,4/1/2010,1,75.4599990844727,,,,
6/29/2009,5/1/2010,1,75.7600021362305,,,,
6/29/2009,6/1/2010,1,76.0699996948242,,,,
6/29/2009,7/1/2010,1,76.379997253418,,,,
6/29/2009,8/1/2010,1,76.6399993896484,,,,
6/29/2009,9/1/2010,1,76.9100036621094,,,,
6/29/2009,10/1/2010,1,77.2099990844727,,,,
6/29/2009,11/1/2010,1,77.5400009155274,,,,
6/29/2009,1/1/2011,1,78.1399993896484,,,,
6/29/2009,2/1/2011,1,78.3899993896484,,,,
6/29/2009,3/1/2011,1,78.6100006103516,,,,
6/29/2009,4/1/2011,1,78.8199996948242,,,,
6/29/2009,5/1/2011,1,79.0199966430664,,,,
6/29/2009,6/1/2011,1,79.2200012207031,,,,
6/29/2009,7/1/2011,1,79.4199981689453,,,,
6/29/2009,8/1/2011,1,79.6100006103516,,,,
6/29/2009,9/1/2011,1,79.8000030517578,,,,
6/29/2009,10/1/2011,1,79.9899978637695,,,,
6/29/2009,11/1/2011,1,80.1699981689453,,,,
6/29/2009,12/1/2011,1,80.3499984741211,,,,
6/29/2009,1/1/2012,1,80.5299987792969,,,,
6/29/2009,2/1/2012,1,80.7099990844727,,,,
6/29/2009,3/1/2012,1,80.870002746582,,,,
6/29/2009,4/1/2012,1,81.0100021362305,,,,
6/29/2009,5/1/2012,1,81.1399993896484,,,,
6/29/2009,6/1/2012,1,81.2699966430664,,,,
6/29/2009,7/1/2012,1,81.4000015258789,,,,
6/29/2009,8/1/2012,1,81.5199966430664,,,,
6/29/2009,9/1/2012,1,81.6399993896484,,,,
6/29/2009,10/1/2012,1,81.7600021362305,,,,
6/29/2009,11/1/2012,1,81.870002746582,,,,
6/29/2009,12/1/2012,1,81.9800033569336,,,,
6/29/2009,1/1/2013,1,82.1100006103516,,,,
6/29/2009,2/1/2013,1,82.25,,,,
6/29/2009,3/1/2013,1,82.3899993896484,,,,
6/29/2009,4/1/2013,1,82.5299987792969,,,,
6/29/2009,5/1/2013,1,82.6800003051758,,,,
6/29/2009,6/1/2013,1,82.8300018310547,,,,
6/29/2009,7/1/2013,1,82.9800033569336,,,,
6/29/2009,8/1/2013,1,83.129997253418,,,,
6/29/2009,9/1/2013,1,83.2799987792969,,,,
6/29/2009,10/1/2013,1,83.4300003051758,,,,
6/29/2009,11/1/2013,1,83.5899963378906,,,,
6/29/2009,12/1/2013,1,83.75,,,,
6/29/2009,1/1/2014,1,83.9199981689453,,,,
6/29/2009,2/1/2014,1,84.0899963378906,,,,
6/29/2009,3/1/2014,1,84.2600021362305,,,,
6/29/2009,4/1/2014,1,84.4199981689453,,,,
6/29/2009,5/1/2014,1,84.5800018310547,,,,
6/29/2009,6/1/2014,1,84.7399978637695,,,,
6/29/2009,7/1/2014,1,84.9000015258789,,,,
6/29/2009,8/1/2014,1,85.0599975585937,,,,
6/29/2009,9/1/2014,1,85.2200012207031,,,,
6/29/2009,10/1/2014,1,85.379997253418,,,,
6/29/2009,11/1/2014,1,85.5400009155273,,,,
6/29/2009,12/1/2014,1,85.6999969482422,,,,
6/29/2009,6/1/2015,1,86.6999969482422,,,,
6/29/2009,12/1/2015,1,87.6999969482422,,,,
6/29/2009,6/1/2016,1,88.7399978637695,,,,
6/29/2009,12/1/2016,1,89.7799987792969,,,,
6/29/2009,6/1/2017,1,90.7900009155273,,,,
6/29/2009,12/1/2017,1,91.8000030517578,,,,
6/29/2009,8/1/2009,1,71.4899978637695,71.9199981689453,68.3600006103516,229882,
6/29/2009,9/1/2009,1,72.379997253418,72.7799987792969,69.2900009155273,54979,
6/29/2009,10/1/2009,1,73.0899963378906,73.4700012207031,70.0999984741211,15091,
6/29/2009,11/1/2009,1,73.6500015258789,74.0199966430664,70.7399978637695,6499,
6/29/2009,12/1/2009,1,74.120002746582,74.5,71.3000030517578,25611,
6/29/2009,12/1/2010,1,77.8899993896484,78.2399978637695,75.6500015258789,7650,
6/29/2009,10/1/2009,3,1.92589998245239,,,,
6/29/2009,11/1/2009,3,1.95729994773865,,,,
6/29/2009,12/1/2009,3,1.98559999465942,,,,
6/29/2009,1/1/2010,3,2.01449990272522,,,,
6/29/2009,2/1/2010,3,2.03399991989136,,,,
6/29/2009,3/1/2010,3,2.04349994659424,,,,
6/29/2009,4/1/2010,3,2.04550004005432,,,,
6/29/2009,5/1/2010,3,2.05200004577637,,,,
6/29/2009,6/1/2010,3,2.05949997901916,,,,
6/29/2009,7/1/2010,3,2.07500004768372,,,,
6/29/2009,8/1/2010,3,2.09200000762939,,,,
6/29/2009,9/1/2010,3,2.11350011825562,,,,
6/29/2009,10/1/2010,3,2.13549995422363,,,,
6/29/2009,11/1/2010,3,2.15700006484985,,,,
6/29/2009,12/1/2010,3,2.17750000953674,,,,
6/29/2009,1/1/2011,3,2.19600009918213,,,,
6/29/2009,2/1/2011,3,2.20600008964539,,,,
6/29/2009,3/1/2011,3,2.20600008964539,,,,
6/29/2009,4/1/2011,3,2.19149994850159,,,,
6/29/2009,5/1/2011,3,2.18400001525879,,,,
6/29/2009,6/1/2011,3,2.18849992752075,,,,
6/29/2009,7/1/2011,3,2.20700001716614,,,,
6/29/2009,8/1/2011,3,2.22699999809265,,,,
6/29/2009,9/1/2011,3,2.24699997901916,,,,
6/29/2009,10/1/2011,3,2.26799988746643,,,,
6/29/2009,11/1/2011,3,2.28600001335144,,,,
6/29/2009,12/1/2011,3,2.30250000953674,,,,
6/29/2009,1/1/2012,3,2.31900000572205,,,,
6/29/2009,2/1/2012,3,2.3345000743866,,,,
6/29/2009,3/1/2012,3,2.34299993515015,,,,
6/29/2009,4/1/2012,3,2.33800005912781,,,,
6/29/2009,5/1/2012,3,2.33800005912781,,,,
6/29/2009,6/1/2012,3,2.34299993515015,,,,
6/29/2009,7/1/2009,3,1.78349995613098,1.79999995231628,1.7150000333786,16712,
6/29/2009,8/1/2009,3,1.83369994163513,1.84850001335144,1.76129996776581,34997,
6/29/2009,9/1/2009,3,1.88220000267029,1.89579999446869,1.81879997253418,9436,
6/29/2009,7/1/2009,4,1.93579995632172,,,,
6/29/2009,9/1/2009,4,1.92990005016327,,,,
6/29/2009,10/1/2009,4,1.83500003814697,,,,
6/29/2009,11/1/2009,4,1.82650005817413,,,,
6/29/2009,12/1/2009,4,1.83280003070831,,,,
6/29/2009,1/1/2010,4,1.85290002822876,,,,
6/29/2009,2/1/2010,4,1.87639999389648,,,,
6/29/2009,3/1/2010,4,1.90289998054504,,,,
6/29/2009,4/1/2010,4,2.03990006446838,,,,
6/29/2009,5/1/2010,4,2.05340003967285,,,,
6/29/2009,6/1/2010,4,2.05690002441406,,,,
6/29/2009,7/1/2010,4,2.05839991569519,,,,
6/29/2009,8/1/2010,4,2.05139994621277,,,,
6/29/2009,9/1/2010,4,2.03889989852905,,,,
6/29/2009,10/1/2010,4,1.93239998817444,,,,
6/29/2009,11/1/2010,4,1.9239000082016,,,,
6/29/2009,12/1/2010,4,1.92739999294281,,,,
6/29/2009,1/1/2011,4,1.94340002536774,,,,
6/29/2009,2/1/2011,4,1.96640002727509,,,,
6/29/2009,3/1/2011,4,1.99639999866486,,,,
6/29/2009,4/1/2011,4,2.12140011787415,,,,
6/29/2009,5/1/2011,4,2.13389992713928,,,,
6/29/2009,6/1/2011,4,2.13389992713928,,,,
6/29/2009,7/1/2011,4,2.13039994239807,,,,
6/29/2009,8/1/2011,4,2.1243999004364,,,,
6/29/2009,9/1/2011,4,2.11640000343323,,,,
6/29/2009,10/1/2011,4,2.01139998435974,,,,
6/29/2009,11/1/2011,4,1.9974000453949,,,,
6/29/2009,12/1/2011,4,2.00239992141724,,,,
6/29/2009,1/1/2012,4,2.01489996910095,,,,
6/29/2009,2/1/2012,4,2.03489995002747,,,,
6/29/2009,3/1/2012,4,2.05480003356934,,,,
6/29/2009,4/1/2012,4,2.18230009078979,,,,
6/29/2009,5/1/2012,4,2.19479990005493,,,,
6/29/2009,6/1/2012,4,2.19230008125305,,,,
6/29/2009,8/1/2009,4,1.93540000915527,1.95500004291534,1.86059999465942,35191,
6/30/2009,1/1/2010,1,73.129997253418,,,,
6/30/2009,2/1/2010,1,73.4800033569336,,,,
6/30/2009,3/1/2010,1,73.8099975585938,,,,
6/30/2009,4/1/2010,1,74.1399993896484,,,,
6/30/2009,6/1/2010,1,74.8099975585938,,,,
6/30/2009,7/1/2010,1,75.1399993896484,,,,
6/30/2009,8/1/2010,1,75.4199981689453,,,,
6/30/2009,9/1/2010,1,75.7099990844727,,,,
6/30/2009,10/1/2010,1,76.0100021362305,,,,
6/30/2009,11/1/2010,1,76.3399963378906,,,,
6/30/2009,1/1/2011,1,76.9400024414063,,,,
6/30/2009,2/1/2011,1,77.1900024414063,,,,
6/30/2009,3/1/2011,1,77.4100036621094,,,,
6/30/2009,4/1/2011,1,77.620002746582,,,,
6/30/2009,5/1/2011,1,77.8300018310547,,,,
6/30/2009,6/1/2011,1,78.0400009155273,,,,
6/30/2009,7/1/2011,1,78.25,,,,
6/30/2009,8/1/2011,1,78.4499969482422,,,,
6/30/2009,9/1/2011,1,78.6399993896484,,,,
6/30/2009,10/1/2011,1,78.8300018310547,,,,
6/30/2009,11/1/2011,1,79.0100021362305,,,,
6/30/2009,12/1/2011,1,79.1900024414062,,,,
6/30/2009,1/1/2012,1,79.370002746582,,,,
6/30/2009,2/1/2012,1,79.5500030517578,,,,
6/30/2009,3/1/2012,1,79.6999969482422,,,,
6/30/2009,4/1/2012,1,79.8399963378906,,,,
6/30/2009,5/1/2012,1,79.9700012207031,,,,
6/30/2009,6/1/2012,1,80.0999984741211,,,,
6/30/2009,7/1/2012,1,80.2200012207031,,,,
6/30/2009,8/1/2012,1,80.3399963378906,,,,
6/30/2009,9/1/2012,1,80.4599990844727,,,,
6/30/2009,10/1/2012,1,80.5699996948242,,,,
6/30/2009,11/1/2012,1,80.6800003051758,,,,
6/30/2009,12/1/2012,1,80.7900009155273,,,,
6/30/2009,1/1/2013,1,80.9199981689453,,,,
6/30/2009,2/1/2013,1,81.0500030517578,,,,
6/30/2009,3/1/2013,1,81.1900024414063,,,,
6/30/2009,4/1/2013,1,81.3300018310547,,,,
6/30/2009,5/1/2013,1,81.4700012207031,,,,
6/30/2009,6/1/2013,1,81.6100006103516,,,,
6/30/2009,7/1/2013,1,81.75,,,,
6/30/2009,8/1/2013,1,81.8899993896484,,,,
6/30/2009,9/1/2013,1,82.0299987792969,,,,
6/30/2009,10/1/2013,1,82.1800003051758,,,,
6/30/2009,11/1/2013,1,82.3300018310547,,,,
6/30/2009,12/1/2013,1,82.4800033569336,,,,
6/30/2009,1/1/2014,1,82.6500015258789,,,,
6/30/2009,2/1/2014,1,82.8199996948242,,,,
6/30/2009,3/1/2014,1,82.9899978637695,,,,
6/30/2009,4/1/2014,1,83.1500015258789,,,,
6/30/2009,5/1/2014,1,83.3099975585938,,,,
6/30/2009,6/1/2014,1,83.4700012207031,,,,
6/30/2009,7/1/2014,1,83.629997253418,,,,
6/30/2009,8/1/2014,1,83.7900009155274,,,,
6/30/2009,9/1/2014,1,83.9499969482422,,,,
6/30/2009,10/1/2014,1,84.1100006103516,,,,
6/30/2009,11/1/2014,1,84.2699966430664,,,,
6/30/2009,12/1/2014,1,84.4300003051758,,,,
6/30/2009,6/1/2015,1,85.4400024414062,,,,
6/30/2009,12/1/2015,1,86.4499969482422,,,,
6/30/2009,6/1/2016,1,87.5,,,,
6/30/2009,12/1/2016,1,88.5500030517578,,,,
6/30/2009,6/1/2017,1,89.5699996948242,,,,
6/30/2009,12/1/2017,1,90.5899963378906,,,,
6/30/2009,8/1/2009,1,69.8899993896484,73.379997253418,68.9000015258789,331550,
6/30/2009,9/1/2009,1,70.8399963378906,74.25,69.8199996948242,96310,
6/30/2009,10/1/2009,1,71.5999984741211,74.8499984741211,70.5999984741211,22912,
6/30/2009,11/1/2009,1,72.1999969482422,74.9899978637695,71.25,8863,
6/30/2009,12/1/2009,1,72.7099990844727,75.8499984741211,71.7399978637695,39466,
6/30/2009,5/1/2010,1,74.4700012207031,74.5,74.4000015258789,931,
6/30/2009,12/1/2010,1,76.6900024414062,79.0500030517578,75.7399978637695,11181,
6/30/2009,7/1/2009,3,1.71800005435944,,,,
6/30/2009,10/1/2009,3,1.88220000267029,,,,
6/30/2009,12/1/2009,3,1.94570004940033,,,,
6/30/2009,2/1/2010,3,1.99609994888306,,,,
6/30/2009,3/1/2010,3,2.00609993934631,,,,
6/30/2009,4/1/2010,3,2.0081000328064,,,,
6/30/2009,5/1/2010,3,2.01410007476807,,,,
6/30/2009,6/1/2010,3,2.02160000801086,,,,
6/30/2009,7/1/2010,3,2.03760004043579,,,,
6/30/2009,8/1/2010,3,2.05509996414185,,,,
6/30/2009,9/1/2010,3,2.07610011100769,,,,
6/30/2009,10/1/2010,3,2.09859991073608,,,,
6/30/2009,11/1/2010,3,2.1201000213623,,,,
6/30/2009,12/1/2010,3,2.14059996604919,,,,
6/30/2009,1/1/2011,3,2.15910005569458,,,,
6/30/2009,2/1/2011,3,2.16910004615784,,,,
6/30/2009,3/1/2011,3,2.16910004615784,,,,
6/30/2009,4/1/2011,3,2.15459990501404,,,,
6/30/2009,5/1/2011,3,2.14709997177124,,,,
6/30/2009,6/1/2011,3,2.1515998840332,,,,
6/30/2009,7/1/2011,3,2.17009997367859,,,,
6/30/2009,8/1/2011,3,2.1900999546051,,,,
6/30/2009,9/1/2011,3,2.21009993553162,,,,
6/30/2009,10/1/2011,3,2.23110008239746,,,,
6/30/2009,11/1/2011,3,2.24909996986389,,,,
6/30/2009,12/1/2011,3,2.26559996604919,,,,
6/30/2009,1/1/2012,3,2.2820999622345,,,,
6/30/2009,2/1/2012,3,2.29760003089905,,,,
6/30/2009,3/1/2012,3,2.3060998916626,,,,
6/30/2009,4/1/2012,3,2.30110001564026,,,,
6/30/2009,5/1/2012,3,2.30110001564026,,,,
6/30/2009,6/1/2012,3,2.3060998916626,,,,
6/30/2009,8/1/2009,3,1.78770005702972,1.87320005893707,1.75999999046326,44849,
6/30/2009,9/1/2009,3,1.83739995956421,1.92079997062683,1.8095999956131,15354,
6/30/2009,11/1/2009,3,1.91569995880127,1.9835000038147,1.8889000415802,2225,
6/30/2009,1/1/2010,3,1.97609996795654,2.01379990577698,1.95089995861053,2081,
6/30/2009,7/1/2009,4,1.89719998836517,,,,
6/30/2009,10/1/2009,4,1.80089998245239,,,,
6/30/2009,11/1/2009,4,1.79330003261566,,,,
6/30/2009,12/1/2009,4,1.80019998550415,,,,
6/30/2009,1/1/2010,4,1.82130002975464,,,,
6/30/2009,2/1/2010,4,1.84479999542236,,,,
6/30/2009,3/1/2010,4,1.87129998207092,,,,
6/30/2009,4/1/2010,4,2.00729990005493,,,,
6/30/2009,5/1/2010,4,2.02029991149902,,,,
6/30/2009,6/1/2010,4,2.02329993247986,,,,
6/30/2009,7/1/2010,4,2.02379989624023,,,,
6/30/2009,8/1/2010,4,2.01629996299744,,,,
6/30/2009,9/1/2010,4,2.00379991531372,,,,
6/30/2009,10/1/2010,4,1.89880001544952,,,,
6/30/2009,11/1/2010,4,1.89079999923706,,,,
6/30/2009,12/1/2010,4,1.89479994773865,,,,
6/30/2009,1/1/2011,4,1.91079998016357,,,,
6/30/2009,2/1/2011,4,1.93379998207092,,,,
6/30/2009,3/1/2011,4,1.96379995346069,,,,
6/30/2009,4/1/2011,4,2.08879995346069,,,,
6/30/2009,5/1/2011,4,2.10130000114441,,,,
6/30/2009,6/1/2011,4,2.10130000114441,,,,
6/30/2009,7/1/2011,4,2.0978000164032,,,,
6/30/2009,8/1/2011,4,2.09179997444153,,,,
6/30/2009,9/1/2011,4,2.08380007743835,,,,
6/30/2009,10/1/2011,4,1.97880005836487,,,,
6/30/2009,11/1/2011,4,1.96480000019074,,,,
6/30/2009,12/1/2011,4,1.96979999542236,,,,
6/30/2009,1/1/2012,4,1.98230004310608,,,,
6/30/2009,2/1/2012,4,2.00230002403259,,,,
6/30/2009,3/1/2012,4,2.02220010757446,,,,
6/30/2009,4/1/2012,4,2.14969992637634,,,,
6/30/2009,5/1/2012,4,2.16219997406006,,,,
6/30/2009,6/1/2012,4,2.1596999168396,,,,
6/30/2009,8/1/2009,4,1.90199995040894,1.98070001602173,1.87259995937347,39343,
6/30/2009,9/1/2009,4,1.89649999141693,1.97099995613098,1.86619997024536,13032,
7/1/2009,2/1/2010,1,73.2300033569336,,,,
7/1/2009,3/1/2010,1,73.5800018310547,,,,
7/1/2009,4/1/2010,1,73.9300003051758,,,,
7/1/2009,5/1/2010,1,74.2699966430664,,,,
7/1/2009,6/1/2010,1,74.5999984741211,,,,
7/1/2009,8/1/2010,1,75.1999969482422,,,,
7/1/2009,9/1/2010,1,75.4700012207031,,,,
7/1/2009,10/1/2010,1,75.75,,,,
7/1/2009,11/1/2010,1,76.0599975585938,,,,
7/1/2009,1/1/2011,1,76.6500015258789,,,,
7/1/2009,2/1/2011,1,76.9000015258789,,,,
7/1/2009,3/1/2011,1,77.120002746582,,,,
7/1/2009,4/1/2011,1,77.3300018310547,,,,
7/1/2009,5/1/2011,1,77.5400009155274,,,,
7/1/2009,6/1/2011,1,77.75,,,,
7/1/2009,7/1/2011,1,77.9599990844727,,,,
7/1/2009,8/1/2011,1,78.1600036621094,,,,
7/1/2009,9/1/2011,1,78.3499984741211,,,,
7/1/2009,10/1/2011,1,78.5400009155273,,,,
7/1/2009,11/1/2011,1,78.7200012207031,,,,
7/1/2009,12/1/2011,1,78.9000015258789,,,,
7/1/2009,1/1/2012,1,79.0899963378906,,,,
7/1/2009,2/1/2012,1,79.2699966430664,,,,
7/1/2009,3/1/2012,1,79.4300003051758,,,,
7/1/2009,4/1/2012,1,79.5800018310547,,,,
7/1/2009,5/1/2012,1,79.7200012207031,,,,
7/1/2009,6/1/2012,1,79.8600006103516,,,,
7/1/2009,7/1/2012,1,79.9899978637695,,,,
7/1/2009,8/1/2012,1,80.120002746582,,,,
7/1/2009,9/1/2012,1,80.2399978637695,,,,
7/1/2009,10/1/2012,1,80.3600006103516,,,,
7/1/2009,11/1/2012,1,80.4800033569336,,,,
7/1/2009,12/1/2012,1,80.5999984741211,,,,
7/1/2009,1/1/2013,1,80.7399978637695,,,,
7/1/2009,2/1/2013,1,80.879997253418,,,,
7/1/2009,3/1/2013,1,81.0199966430664,,,,
7/1/2009,4/1/2013,1,81.1600036621094,,,,
7/1/2009,5/1/2013,1,81.3000030517578,,,,
7/1/2009,6/1/2013,1,81.4499969482422,,,,
7/1/2009,7/1/2013,1,81.5999984741211,,,,
7/1/2009,8/1/2013,1,81.75,,,,
7/1/2009,9/1/2013,1,81.9000015258789,,,,
7/1/2009,10/1/2013,1,82.0500030517578,,,,
7/1/2009,11/1/2013,1,82.1999969482422,,,,
7/1/2009,12/1/2013,1,82.3600006103516,,,,
7/1/2009,1/1/2014,1,82.5299987792969,,,,
7/1/2009,2/1/2014,1,82.6999969482422,,,,
7/1/2009,3/1/2014,1,82.870002746582,,,,
7/1/2009,4/1/2014,1,83.0400009155273,,,,
7/1/2009,5/1/2014,1,83.2099990844727,,,,
7/1/2009,6/1/2014,1,83.379997253418,,,,
7/1/2009,7/1/2014,1,83.5500030517578,,,,
7/1/2009,8/1/2014,1,83.7200012207031,,,,
7/1/2009,9/1/2014,1,83.8899993896484,,,,
7/1/2009,10/1/2014,1,84.0599975585937,,,,
7/1/2009,11/1/2014,1,84.2300033569336,,,,
7/1/2009,12/1/2014,1,84.4100036621094,,,,
7/1/2009,6/1/2015,1,85.4499969482422,,,,
7/1/2009,12/1/2015,1,86.4899978637695,,,,
7/1/2009,6/1/2016,1,87.5400009155274,,,,
7/1/2009,12/1/2016,1,88.5899963378906,,,,
7/1/2009,6/1/2017,1,89.620002746582,,,,
7/1/2009,12/1/2017,1,90.6399993896484,,,,
7/1/2009,8/1/2009,1,69.3099975585938,71.8499984741211,68.5199966430664,304636,
7/1/2009,9/1/2009,1,70.2699966430664,72.7399978637695,69.4700012207031,80383,
7/1/2009,10/1/2009,1,71.0800018310547,73.4199981689453,70.2900009155273,26570,
7/1/2009,11/1/2009,1,71.7799987792969,73.9100036621094,70.9700012207031,15388,
7/1/2009,12/1/2009,1,72.3600006103516,74.379997253418,71.5,46698,
7/1/2009,1/1/2010,1,72.8399963378906,74.6600036621094,72.0899963378906,7152,
7/1/2009,7/1/2010,1,74.9300003051758,76.5599975585937,74.1399993896484,1253,
7/1/2009,12/1/2010,1,76.4000015258789,77.9800033569336,75.620002746582,13579,
7/1/2009,10/1/2009,3,1.8581999540329,,,,
7/1/2009,11/1/2009,3,1.89429998397827,,,,
7/1/2009,12/1/2009,3,1.92639994621277,,,,
7/1/2009,1/1/2010,3,1.95860004425049,,,,
7/1/2009,2/1/2010,3,1.97909998893738,,,,
7/1/2009,3/1/2010,3,1.98909997940063,,,,
7/1/2009,4/1/2010,3,1.99109995365143,,,,
7/1/2009,5/1/2010,3,1.99660003185272,,,,
7/1/2009,6/1/2010,3,2.00410008430481,,,,
7/1/2009,7/1/2010,3,2.02010011672974,,,,
7/1/2009,8/1/2010,3,2.03760004043579,,,,
7/1/2009,9/1/2010,3,2.05909991264343,,,,
7/1/2009,10/1/2010,3,2.08159995079041,,,,
7/1/2009,11/1/2010,3,2.103600025177,,,,
7/1/2009,12/1/2010,3,2.12459993362427,,,,
7/1/2009,1/1/2011,3,2.14359998703003,,,,
7/1/2009,2/1/2011,3,2.15409994125366,,,,
7/1/2009,3/1/2011,3,2.15459990501404,,,,
7/1/2009,4/1/2011,3,2.14059996604919,,,,
7/1/2009,5/1/2011,3,2.13359999656677,,,,
7/1/2009,6/1/2011,3,2.13809990882874,,,,
7/1/2009,7/1/2011,3,2.15659999847412,,,,
7/1/2009,8/1/2011,3,2.17659997940063,,,,
7/1/2009,9/1/2011,3,2.19659996032715,,,,
7/1/2009,10/1/2011,3,2.21760010719299,,,,
7/1/2009,11/1/2011,3,2.23559999465942,,,,
7/1/2009,12/1/2011,3,2.25209999084473,,,,
7/1/2009,1/1/2012,3,2.26859998703003,,,,
7/1/2009,2/1/2012,3,2.28410005569458,,,,
7/1/2009,3/1/2012,3,2.29259991645813,,,,
7/1/2009,4/1/2012,3,2.28760004043579,,,,
7/1/2009,5/1/2012,3,2.28760004043579,,,,
7/1/2009,6/1/2012,3,2.29259991645813,,,,
7/1/2009,7/1/2012,3,2.31259989738464,,,,
7/1/2009,8/1/2009,3,1.76569998264313,1.82910001277924,1.74349999427795,48252,
7/1/2009,9/1/2009,3,1.81319999694824,1.87769997119904,1.79330003261566,16665,
7/1/2009,10/1/2009,4,1.76740002632141,,,,
7/1/2009,11/1/2009,4,1.76320004463196,,,,
7/1/2009,12/1/2009,4,1.77359998226166,,,,
7/1/2009,1/1/2010,4,1.79540002346039,,,,
7/1/2009,2/1/2010,4,1.81939995288849,,,,
7/1/2009,3/1/2010,4,1.84640002250671,,,,
7/1/2009,4/1/2010,4,1.98290002346039,,,,
7/1/2009,5/1/2010,4,1.99639999866486,,,,
7/1/2009,6/1/2010,4,1.99940001964569,,,,
7/1/2009,7/1/2010,4,1.99989998340607,,,,
7/1/2009,8/1/2010,4,1.99240005016327,,,,
7/1/2009,9/1/2010,4,1.97990000247955,,,,
7/1/2009,10/1/2010,4,1.87489998340607,,,,
7/1/2009,11/1/2010,4,1.8668999671936,,,,
7/1/2009,12/1/2010,4,1.87090003490448,,,,
7/1/2009,1/1/2011,4,1.88689994812012,,,,
7/1/2009,2/1/2011,4,1.90989995002747,,,,
7/1/2009,3/1/2011,4,1.93990004062653,,,,
7/1/2009,4/1/2011,4,2.06489992141724,,,,
7/1/2009,5/1/2011,4,2.07739996910095,,,,
7/1/2009,6/1/2011,4,2.07739996910095,,,,
7/1/2009,7/1/2011,4,2.07389998435974,,,,
7/1/2009,8/1/2011,4,2.06789994239807,,,,
7/1/2009,9/1/2011,4,2.0599000453949,,,,
7/1/2009,10/1/2011,4,1.95490002632141,,,,
7/1/2009,11/1/2011,4,1.94089996814728,,,,
7/1/2009,12/1/2011,4,1.94589996337891,,,,
7/1/2009,1/1/2012,4,1.95840001106262,,,,
7/1/2009,2/1/2012,4,1.97839999198914,,,,
7/1/2009,3/1/2012,4,1.99829995632172,,,,
7/1/2009,4/1/2012,4,2.12579989433289,,,,
7/1/2009,5/1/2012,4,2.1382999420166,,,,
7/1/2009,6/1/2012,4,2.13579988479614,,,,
7/1/2009,7/1/2012,4,2.12980008125305,,,,
7/1/2009,8/1/2009,4,1.85899996757507,1.95060002803803,1.84189999103546,52755,
7/1/2009,9/1/2009,4,1.85730004310608,1.94099998474121,1.8400000333786,20302,
7/2/2009,10/1/2009,1,68.6500015258789,,,,
7/2/2009,2/1/2010,1,71.1399993896484,,,,
7/2/2009,3/1/2010,1,71.5100021362305,,,,
7/2/2009,4/1/2010,1,71.879997253418,,,,
7/2/2009,5/1/2010,1,72.25,,,,
7/2/2009,6/1/2010,1,72.620002746582,,,,
7/2/2009,7/1/2010,1,72.9800033569336,,,,
7/2/2009,8/1/2010,1,73.2799987792969,,,,
7/2/2009,9/1/2010,1,73.5599975585938,,,,
7/2/2009,10/1/2010,1,73.8399963378906,,,,
7/2/2009,11/1/2010,1,74.1500015258789,,,,
7/2/2009,12/1/2010,1,74.4899978637695,,,,
7/2/2009,1/1/2011,1,74.7399978637695,,,,
7/2/2009,2/1/2011,1,74.9899978637695,,,,
7/2/2009,3/1/2011,1,75.2099990844727,,,,
7/2/2009,4/1/2011,1,75.4300003051758,,,,
7/2/2009,5/1/2011,1,75.6500015258789,,,,
7/2/2009,6/1/2011,1,75.870002746582,,,,
7/2/2009,7/1/2011,1,76.0800018310547,,,,
7/2/2009,8/1/2011,1,76.2799987792969,,,,
7/2/2009,9/1/2011,1,76.4800033569336,,,,
7/2/2009,10/1/2011,1,76.6800003051758,,,,
7/2/2009,11/1/2011,1,76.870002746582,,,,
7/2/2009,12/1/2011,1,77.0500030517578,,,,
7/2/2009,1/1/2012,1,77.2399978637695,,,,
7/2/2009,2/1/2012,1,77.4199981689453,,,,
7/2/2009,3/1/2012,1,77.5800018310547,,,,
7/2/2009,4/1/2012,1,77.7300033569336,,,,
7/2/2009,5/1/2012,1,77.870002746582,,,,
7/2/2009,6/1/2012,1,78.0100021362305,,,,
7/2/2009,7/1/2012,1,78.1399993896484,,,,
7/2/2009,8/1/2012,1,78.2699966430664,,,,
7/2/2009,9/1/2012,1,78.3899993896484,,,,
7/2/2009,10/1/2012,1,78.5100021362305,,,,
7/2/2009,11/1/2012,1,78.629997253418,,,,
7/2/2009,12/1/2012,1,78.75,,,,
7/2/2009,1/1/2013,1,78.8899993896484,,,,
7/2/2009,2/1/2013,1,79.0400009155273,,,,
7/2/2009,3/1/2013,1,79.1900024414062,,,,
7/2/2009,4/1/2013,1,79.3399963378906,,,,
7/2/2009,5/1/2013,1,79.4899978637695,,,,
7/2/2009,6/1/2013,1,79.6399993896484,,,,
7/2/2009,7/1/2013,1,79.7900009155273,,,,
7/2/2009,8/1/2013,1,79.9400024414063,,,,
7/2/2009,9/1/2013,1,80.0999984741211,,,,
7/2/2009,10/1/2013,1,80.2600021362305,,,,
7/2/2009,11/1/2013,1,80.4199981689453,,,,
7/2/2009,12/1/2013,1,80.5899963378906,,,,
7/2/2009,1/1/2014,1,80.7699966430664,,,,
7/2/2009,2/1/2014,1,80.9499969482422,,,,
7/2/2009,3/1/2014,1,81.129997253418,,,,
7/2/2009,4/1/2014,1,81.3099975585937,,,,
7/2/2009,5/1/2014,1,81.4899978637695,,,,
7/2/2009,6/1/2014,1,81.6699981689453,,,,
7/2/2009,7/1/2014,1,81.8499984741211,,,,
7/2/2009,8/1/2014,1,82.0299987792969,,,,
7/2/2009,9/1/2014,1,82.2099990844727,,,,
7/2/2009,10/1/2014,1,82.3899993896484,,,,
7/2/2009,11/1/2014,1,82.5699996948242,,,,
7/2/2009,12/1/2014,1,82.7600021362305,,,,
7/2/2009,6/1/2015,1,83.870002746582,,,,
7/2/2009,12/1/2015,1,84.9800033569336,,,,
7/2/2009,6/1/2016,1,86.0800018310547,,,,
7/2/2009,12/1/2016,1,87.1800003051758,,,,
7/2/2009,6/1/2017,1,88.2399978637695,,,,
7/2/2009,12/1/2017,1,89.3000030517578,,,,
7/2/2009,8/1/2009,1,66.7300033569336,69.7399978637695,66.2600021362305,243250,
7/2/2009,9/1/2009,1,67.7399978637695,70.6999969482422,67.2900009155273,72468,
7/2/2009,11/1/2009,1,69.4700012207031,72.0999984741211,69.0100021362305,10843,
7/2/2009,12/1/2009,1,70.1600036621094,72.6399993896484,69.6900024414063,49141,
7/2/2009,1/1/2010,1,70.7099990844727,71.75,70.4400024414062,6868,
7/2/2009,8/1/2009,3,1.70159995555878,,,,
7/2/2009,2/1/2010,3,1.92089998722076,,,,
7/2/2009,4/1/2010,3,1.93540000915527,,,,
7/2/2009,5/1/2010,3,1.94190001487732,,,,
7/2/2009,9/1/2010,3,2.00589990615845,,,,
7/2/2009,10/1/2010,3,2.02839994430542,,,,
7/2/2009,11/1/2010,3,2.05040001869202,,,,
7/2/2009,12/1/2010,3,2.07189989089966,,,,
7/2/2009,1/1/2011,3,2.09089994430542,,,,
7/2/2009,2/1/2011,3,2.10139989852905,,,,
7/2/2009,3/1/2011,3,2.10290002822876,,,,
7/2/2009,4/1/2011,3,2.09039998054504,,,,
7/2/2009,5/1/2011,3,2.08489990234375,,,,
7/2/2009,6/1/2011,3,2.08990001678467,,,,
7/2/2009,7/1/2011,3,2.10840010643005,,,,
7/2/2009,8/1/2011,3,2.12890005111694,,,,
7/2/2009,9/1/2011,3,2.14939999580383,,,,
7/2/2009,10/1/2011,3,2.1703999042511,,,,
7/2/2009,11/1/2011,3,2.18939995765686,,,,
7/2/2009,12/1/2011,3,2.20689988136291,,,,
7/2/2009,1/1/2012,3,2.2234001159668,,,,
7/2/2009,2/1/2012,3,2.23889994621277,,,,
7/2/2009,3/1/2012,3,2.2474000453949,,,,
7/2/2009,4/1/2012,3,2.24239993095398,,,,
7/2/2009,5/1/2012,3,2.24239993095398,,,,
7/2/2009,6/1/2012,3,2.2474000453949,,,,
7/2/2009,7/1/2012,3,2.26740002632141,,,,
7/2/2009,9/1/2009,3,1.74890005588532,1.81610000133514,1.74300003051758,12456,
7/2/2009,10/1/2009,3,1.79460000991821,1.8581999540329,1.7882000207901,5656,
7/2/2009,11/1/2009,3,1.83239996433258,1.85790002346039,1.82860004901886,3140,
7/2/2009,12/1/2009,3,1.86549997329712,1.92700004577637,1.85920000076294,9509,
7/2/2009,1/1/2010,3,1.89890003204346,1.92299997806549,1.89559996128082,2196,
7/2/2009,3/1/2010,3,1.93239998817444,1.9539999961853,1.92499995231628,841,
7/2/2009,6/1/2010,3,1.95039999485016,1.98000001907349,1.94579994678497,1231,
7/2/2009,7/1/2010,3,1.96640002727509,1.97000002861023,1.96879994869232,158,
7/2/2009,8/1/2010,3,1.98440003395081,1.99000000953674,1.98699998855591,159,
7/2/2009,10/1/2009,4,1.69889998435974,,,,
7/2/2009,11/1/2009,4,1.6956000328064,,,,
7/2/2009,12/1/2009,4,1.70790004730225,,,,
7/2/2009,1/1/2010,4,1.730299949646,,,,
7/2/2009,2/1/2010,4,1.75479996204376,,,,
7/2/2009,3/1/2010,4,1.78180003166199,,,,
7/2/2009,4/1/2010,4,1.91830003261566,,,,
7/2/2009,5/1/2010,4,1.93180000782013,,,,
7/2/2009,6/1/2010,4,1.93480002880096,,,,
7/2/2009,7/1/2010,4,1.93529999256134,,,,
7/2/2009,8/1/2010,4,1.92780005931854,,,,
7/2/2009,9/1/2010,4,1.91530001163483,,,,
7/2/2009,10/1/2010,4,1.81130003929138,,,,
7/2/2009,11/1/2010,4,1.80379998683929,,,,
7/2/2009,12/1/2010,4,1.80830001831055,,,,
7/2/2009,1/1/2011,4,1.82430005073547,,,,
7/2/2009,2/1/2011,4,1.84730005264282,,,,
7/2/2009,3/1/2011,4,1.87730002403259,,,,
7/2/2009,4/1/2011,4,2.00230002403259,,,,
7/2/2009,5/1/2011,4,2.01480007171631,,,,
7/2/2009,6/1/2011,4,2.01480007171631,,,,
7/2/2009,7/1/2011,4,2.0113000869751,,,,
7/2/2009,8/1/2011,4,2.00530004501343,,,,
7/2/2009,9/1/2011,4,1.99730002880096,,,,
7/2/2009,10/1/2011,4,1.89230000972748,,,,
7/2/2009,11/1/2011,4,1.87829995155334,,,,
7/2/2009,12/1/2011,4,1.88329994678497,,,,
7/2/2009,1/1/2012,4,1.89579999446869,,,,
7/2/2009,2/1/2012,4,1.9157999753952,,,,
7/2/2009,3/1/2012,4,1.93570005893707,,,,
7/2/2009,4/1/2012,4,2.06319999694824,,,,
7/2/2009,5/1/2012,4,2.07570004463196,,,,
7/2/2009,6/1/2012,4,2.0731999874115,,,,
7/2/2009,7/1/2012,4,2.06719994544983,,,,
7/2/2009,8/1/2009,4,1.7907999753952,1.86960005760193,1.77550005912781,43102,
7/2/2009,9/1/2009,4,1.78719997406006,1.8585000038147,1.77100002765656,14026,
7/6/2009,11/1/2009,1,66.7399978637695,,,,
7/6/2009,1/1/2010,1,68.0699996948242,,,,
7/6/2009,2/1/2010,1,68.5299987792969,,,,
7/6/2009,3/1/2010,1,68.9300003051758,,,,
7/6/2009,4/1/2010,1,69.3300018310547,,,,
7/6/2009,5/1/2010,1,69.7200012207031,,,,
7/6/2009,8/1/2010,1,70.8000030517578,,,,
7/6/2009,9/1/2010,1,71.0999984741211,,,,
7/6/2009,10/1/2010,1,71.3899993896484,,,,
7/6/2009,11/1/2010,1,71.6999969482422,,,,
7/6/2009,1/1/2011,1,72.3099975585938,,,,
7/6/2009,2/1/2011,1,72.5800018310547,,,,
7/6/2009,3/1/2011,1,72.8399963378906,,,,
7/6/2009,4/1/2011,1,73.0800018310547,,,,
7/6/2009,5/1/2011,1,73.3099975585938,,,,
7/6/2009,6/1/2011,1,73.5400009155273,,,,
7/6/2009,7/1/2011,1,73.7600021362305,,,,
7/6/2009,8/1/2011,1,73.9800033569336,,,,
7/6/2009,9/1/2011,1,74.1999969482422,,,,
7/6/2009,10/1/2011,1,74.4199981689453,,,,
7/6/2009,11/1/2011,1,74.629997253418,,,,
7/6/2009,12/1/2011,1,74.8199996948242,,,,
7/6/2009,1/1/2012,1,75.0199966430664,,,,
7/6/2009,2/1/2012,1,75.2099990844727,,,,
7/6/2009,3/1/2012,1,75.379997253418,,,,
7/6/2009,4/1/2012,1,75.5400009155273,,,,
7/6/2009,5/1/2012,1,75.6900024414063,,,,
7/6/2009,6/1/2012,1,75.8399963378906,,,,
7/6/2009,7/1/2012,1,75.9800033569336,,,,
7/6/2009,8/1/2012,1,76.120002746582,,,,
7/6/2009,9/1/2012,1,76.25,,,,
7/6/2009,10/1/2012,1,76.379997253418,,,,
7/6/2009,11/1/2012,1,76.5100021362305,,,,
7/6/2009,12/1/2012,1,76.6399993896484,,,,
7/6/2009,1/1/2013,1,76.7900009155273,,,,
7/6/2009,2/1/2013,1,76.9499969482422,,,,
7/6/2009,3/1/2013,1,77.1100006103516,,,,
7/6/2009,4/1/2013,1,77.2699966430664,,,,
7/6/2009,5/1/2013,1,77.4300003051758,,,,
7/6/2009,6/1/2013,1,77.5899963378906,,,,
7/6/2009,7/1/2013,1,77.7600021362305,,,,
7/6/2009,8/1/2013,1,77.9300003051758,,,,
7/6/2009,9/1/2013,1,78.0999984741211,,,,
7/6/2009,10/1/2013,1,78.2699966430664,,,,
7/6/2009,11/1/2013,1,78.4400024414063,,,,
7/6/2009,12/1/2013,1,78.620002746582,,,,
7/6/2009,1/1/2014,1,78.8000030517578,,,,
7/6/2009,2/1/2014,1,78.9800033569336,,,,
7/6/2009,3/1/2014,1,79.1600036621094,,,,
7/6/2009,4/1/2014,1,79.3399963378906,,,,
7/6/2009,5/1/2014,1,79.5199966430664,,,,
7/6/2009,6/1/2014,1,79.6999969482422,,,,
7/6/2009,7/1/2014,1,79.8899993896484,,,,
7/6/2009,8/1/2014,1,80.0800018310547,,,,
7/6/2009,9/1/2014,1,80.2699966430664,,,,
7/6/2009,10/1/2014,1,80.4599990844727,,,,
7/6/2009,11/1/2014,1,80.6500015258789,,,,
7/6/2009,12/1/2014,1,80.8399963378906,,,,
7/6/2009,6/1/2015,1,82.0100021362305,,,,
7/6/2009,12/1/2015,1,83.1800003051758,,,,
7/6/2009,6/1/2016,1,84.3499984741211,,,,
7/6/2009,12/1/2016,1,85.5199966430664,,,,
7/6/2009,6/1/2017,1,86.6699981689453,,,,
7/6/2009,12/1/2017,1,87.8199996948242,,,,
7/6/2009,8/1/2009,1,64.0500030517578,67.1699981689453,63.4000015258789,256986,
7/6/2009,9/1/2009,1,64.9700012207031,68.1800003051758,64.3600006103516,90155,
7/6/2009,10/1/2009,1,65.9000015258789,69.0500030517578,65.3000030517578,32941,
7/6/2009,12/1/2009,1,67.4599990844727,70.6399993896484,66.8199996948242,45867,
7/6/2009,6/1/2010,1,70.1100006103516,71.0299987792969,69.8499984741211,4708,
7/6/2009,7/1/2010,1,70.4899978637695,71,70.0400009155274,2047,
7/6/2009,12/1/2010,1,72.0400009155273,74.75,71.6800003051758,15334,
7/6/2009,10/1/2009,3,1.72029995918274,,,,
7/6/2009,12/1/2009,3,1.79240000247955,,,,
7/6/2009,1/1/2010,3,1.82589995861053,,,,
7/6/2009,2/1/2010,3,1.84790003299713,,,,
7/6/2009,3/1/2010,3,1.85989999771118,,,,
7/6/2009,4/1/2010,3,1.86339998245239,,,,
7/6/2009,5/1/2010,3,1.86989998817444,,,,
7/6/2009,7/1/2010,3,1.89540004730225,,,,
7/6/2009,8/1/2010,3,1.91439998149872,,,,
7/6/2009,9/1/2010,3,1.93640005588532,,,,
7/6/2009,10/1/2010,3,1.96039998531342,,,,
7/6/2009,11/1/2010,3,1.98389995098114,,,,
7/6/2009,12/1/2010,3,2.00690007209778,,,,
7/6/2009,1/1/2011,3,2.02740001678467,,,,
7/6/2009,2/1/2011,3,2.03889989852905,,,,
7/6/2009,3/1/2011,3,2.04139995574951,,,,
7/6/2009,4/1/2011,3,2.0304000377655,,,,
7/6/2009,5/1/2011,3,2.02589988708496,,,,
7/6/2009,6/1/2011,3,2.03189992904663,,,,
7/6/2009,7/1/2011,3,2.05089998245239,,,,
7/6/2009,8/1/2011,3,2.07189989089966,,,,
7/6/2009,9/1/2011,3,2.0929000377655,,,,
7/6/2009,10/1/2011,3,2.11439990997314,,,,
7/6/2009,11/1/2011,3,2.13389992713928,,,,
7/6/2009,12/1/2011,3,2.15190005302429,,,,
7/6/2009,1/1/2012,3,2.16840004920959,,,,
7/6/2009,2/1/2012,3,2.18390011787415,,,,
7/6/2009,3/1/2012,3,2.1923999786377,,,,
7/6/2009,4/1/2012,3,2.18740010261536,,,,
7/6/2009,5/1/2012,3,2.18740010261536,,,,
7/6/2009,6/1/2012,3,2.1923999786377,,,,
7/6/2009,7/1/2012,3,2.21239995956421,,,,
7/6/2009,8/1/2009,3,1.62660002708435,1.70990002155304,1.62339997291565,39960,
7/6/2009,9/1/2009,3,1.67509996891022,1.75520002841949,1.66980004310608,12522,
7/6/2009,11/1/2009,3,1.75829994678497,1.83239996433258,1.75600004196167,2652,
7/6/2009,6/1/2010,3,1.87839996814728,1.96200001239777,1.87999999523163,3182,
7/6/2009,11/1/2009,4,1.64170002937317,,,,
7/6/2009,1/1/2010,4,1.67410004138947,,,,
7/6/2009,2/1/2010,4,1.69860005378723,,,,
7/6/2009,3/1/2010,4,1.72560000419617,,,,
7/6/2009,4/1/2010,4,1.86210000514984,,,,
7/6/2009,5/1/2010,4,1.87559998035431,,,,
7/6/2009,6/1/2010,4,1.87860000133514,,,,
7/6/2009,7/1/2010,4,1.87909996509552,,,,
7/6/2009,8/1/2010,4,1.87160003185272,,,,
7/6/2009,9/1/2010,4,1.85909998416901,,,,
7/6/2009,10/1/2010,4,1.75660002231598,,,,
7/6/2009,11/1/2010,4,1.75010001659393,,,,
7/6/2009,12/1/2010,4,1.75559997558594,,,,
7/6/2009,1/1/2011,4,1.77110004425049,,,,
7/6/2009,2/1/2011,4,1.79359996318817,,,,
7/6/2009,3/1/2011,4,1.82309997081757,,,,
7/6/2009,4/1/2011,4,1.94760000705719,,,,
7/6/2009,5/1/2011,4,1.95959997177124,,,,
7/6/2009,6/1/2011,4,1.95910000801086,,,,
7/6/2009,7/1/2011,4,1.95510005950928,,,,
7/6/2009,8/1/2011,4,1.94860005378723,,,,
7/6/2009,9/1/2011,4,1.9400999546051,,,,
7/6/2009,10/1/2011,4,1.83510005474091,,,,
7/6/2009,11/1/2011,4,1.82109999656677,,,,
7/6/2009,12/1/2011,4,1.82560002803803,,,,
7/6/2009,1/1/2012,4,1.83809995651245,,,,
7/6/2009,2/1/2012,4,1.85810005664825,,,,
7/6/2009,3/1/2012,4,1.87800002098084,,,,
7/6/2009,4/1/2012,4,2.00550007820129,,,,
7/6/2009,5/1/2012,4,2.01799988746643,,,,
7/6/2009,6/1/2012,4,2.01550006866455,,,,
7/6/2009,7/1/2012,4,2.00950002670288,,,,
7/6/2009,8/1/2009,4,1.74039995670319,1.79999995231628,1.71949994564056,36606,
7/6/2009,9/1/2009,4,1.73559999465942,1.79709994792938,1.71710002422333,15843,
7/6/2009,10/1/2009,4,1.64600002765656,1.68690001964569,1.630499958992,4861,
7/6/2009,12/1/2009,4,1.65269994735718,1.68480002880096,1.63940000534058,2062,
7/7/2009,2/1/2010,1,67.5999984741211,,,,
7/7/2009,3/1/2010,1,68.0299987792969,,,,
7/7/2009,4/1/2010,1,68.4300003051758,,,,
7/7/2009,5/1/2010,1,68.8099975585938,,,,
7/7/2009,6/1/2010,1,69.1900024414062,,,,
7/7/2009,7/1/2010,1,69.5599975585938,,,,
7/7/2009,8/1/2010,1,69.879997253418,,,,
7/7/2009,9/1/2010,1,70.1900024414063,,,,
7/7/2009,10/1/2010,1,70.5,,,,
7/7/2009,11/1/2010,1,70.8300018310547,,,,
7/7/2009,12/1/2010,1,71.1699981689453,,,,
7/7/2009,1/1/2011,1,71.4499969482422,,,,
7/7/2009,2/1/2011,1,71.7300033569336,,,,
7/7/2009,3/1/2011,1,72.0100021362305,,,,
7/7/2009,4/1/2011,1,72.2600021362305,,,,
7/7/2009,5/1/2011,1,72.5100021362305,,,,
7/7/2009,6/1/2011,1,72.7600021362305,,,,
7/7/2009,7/1/2011,1,72.9899978637695,,,,
7/7/2009,8/1/2011,1,73.2200012207031,,,,
7/7/2009,9/1/2011,1,73.4499969482422,,,,
7/7/2009,10/1/2011,1,73.6800003051758,,,,
7/7/2009,11/1/2011,1,73.9100036621094,,,,
7/7/2009,12/1/2011,1,74.129997253418,,,,
7/7/2009,1/1/2012,1,74.3399963378906,,,,
7/7/2009,2/1/2012,1,74.5400009155273,,,,
7/7/2009,3/1/2012,1,74.7200012207031,,,,
7/7/2009,4/1/2012,1,74.8899993896484,,,,
7/7/2009,5/1/2012,1,75.0500030517578,,,,
7/7/2009,6/1/2012,1,75.2099990844727,,,,
7/7/2009,7/1/2012,1,75.3600006103516,,,,
7/7/2009,8/1/2012,1,75.5100021362305,,,,
7/7/2009,9/1/2012,1,75.6500015258789,,,,
7/7/2009,10/1/2012,1,75.7900009155273,,,,
7/7/2009,11/1/2012,1,75.9300003051758,,,,
7/7/2009,12/1/2012,1,76.0699996948242,,,,
7/7/2009,1/1/2013,1,76.2200012207031,,,,
7/7/2009,2/1/2013,1,76.379997253418,,,,
7/7/2009,3/1/2013,1,76.5400009155273,,,,
7/7/2009,4/1/2013,1,76.6999969482422,,,,
7/7/2009,5/1/2013,1,76.8600006103516,,,,
7/7/2009,6/1/2013,1,77.0199966430664,,,,
7/7/2009,7/1/2013,1,77.1900024414063,,,,
7/7/2009,8/1/2013,1,77.3600006103516,,,,
7/7/2009,9/1/2013,1,77.5400009155274,,,,
7/7/2009,10/1/2013,1,77.7200012207031,,,,
7/7/2009,11/1/2013,1,77.9000015258789,,,,
7/7/2009,12/1/2013,1,78.0800018310547,,,,
7/7/2009,1/1/2014,1,78.2600021362305,,,,
7/7/2009,2/1/2014,1,78.4400024414063,,,,
7/7/2009,3/1/2014,1,78.620002746582,,,,
7/7/2009,4/1/2014,1,78.8000030517578,,,,
7/7/2009,5/1/2014,1,78.9800033569336,,,,
7/7/2009,6/1/2014,1,79.1600036621094,,,,
7/7/2009,7/1/2014,1,79.3499984741211,,,,
7/7/2009,8/1/2014,1,79.5400009155273,,,,
7/7/2009,9/1/2014,1,79.7300033569336,,,,
7/7/2009,10/1/2014,1,79.9199981689453,,,,
7/7/2009,11/1/2014,1,80.120002746582,,,,
7/7/2009,12/1/2014,1,80.3199996948242,,,,
7/7/2009,6/1/2015,1,81.5199966430664,,,,
7/7/2009,12/1/2015,1,82.7200012207031,,,,
7/7/2009,6/1/2016,1,83.8899993896484,,,,
7/7/2009,12/1/2016,1,85.0599975585937,,,,
7/7/2009,6/1/2017,1,86.2099990844727,,,,
7/7/2009,12/1/2017,1,87.3600006103516,,,,
7/7/2009,8/1/2009,1,62.9300003051758,64.9100036621094,62.2099990844727,262358,
7/7/2009,9/1/2009,1,63.8600006103516,65.8399963378906,63.1500015258789,86342,
7/7/2009,10/1/2009,1,64.8199996948242,66.7399978637695,64.0999984741211,31773,
7/7/2009,11/1/2009,1,65.6900024414063,67.4700012207031,65,12565,
7/7/2009,12/1/2009,1,66.4400024414063,68.2799987792969,65.8099975585938,31972,
7/7/2009,1/1/2010,1,67.0899963378906,68.25,66.5999984741211,5976,
7/7/2009,10/1/2009,3,1.69079995155334,,,,
7/7/2009,11/1/2009,3,1.72909998893738,,,,
7/7/2009,2/1/2010,3,1.82229995727539,,,,
7/7/2009,3/1/2010,3,1.83529996871948,,,,
7/7/2009,4/1/2010,3,1.83980000019074,,,,
7/7/2009,5/1/2010,3,1.84730005264282,,,,
7/7/2009,6/1/2010,3,1.85629999637604,,,,
7/7/2009,7/1/2010,3,1.87380003929138,,,,
7/7/2009,8/1/2010,3,1.89279997348785,,,,
7/7/2009,9/1/2010,3,1.91480004787445,,,,
7/7/2009,10/1/2010,3,1.93879997730255,,,,
7/7/2009,11/1/2010,3,1.96229994297028,,,,
7/7/2009,1/1/2011,3,2.00629997253418,,,,
7/7/2009,2/1/2011,3,2.01830005645752,,,,
7/7/2009,3/1/2011,3,2.02180004119873,,,,
7/7/2009,4/1/2011,3,2.01180005073547,,,,
7/7/2009,5/1/2011,3,2.00830006599426,,,,
7/7/2009,6/1/2011,3,2.01480007171631,,,,
7/7/2009,7/1/2011,3,2.03430008888245,,,,
7/7/2009,8/1/2011,3,2.05529999732971,,,,
7/7/2009,9/1/2011,3,2.07629990577698,,,,
7/7/2009,10/1/2011,3,2.0978000164032,,,,
7/7/2009,11/1/2011,3,2.11730003356934,,,,
7/7/2009,12/1/2011,3,2.13529992103577,,,,
7/7/2009,1/1/2012,3,2.15179991722107,,,,
7/7/2009,2/1/2012,3,2.16729998588562,,,,
7/7/2009,3/1/2012,3,2.17580008506775,,,,
7/7/2009,4/1/2012,3,2.17079997062683,,,,
7/7/2009,5/1/2012,3,2.17079997062683,,,,
7/7/2009,6/1/2012,3,2.17580008506775,,,,
7/7/2009,7/1/2012,3,2.19580006599426,,,,
7/7/2009,8/1/2009,3,1.6007000207901,1.64209997653961,1.58159995079041,36940,
7/7/2009,9/1/2009,3,1.64680004119873,1.68939995765686,1.62960004806519,15431,
7/7/2009,12/1/2009,3,1.76429998874664,1.80610001087189,1.74580001831055,7297,
7/7/2009,1/1/2010,3,1.79929995536804,1.83829998970032,1.79250001907349,2054,
7/7/2009,12/1/2010,3,1.98529994487762,2,1.97500002384186,898,
7/7/2009,11/1/2009,4,1.62590003013611,,,,
7/7/2009,1/1/2010,4,1.65499997138977,,,,
7/7/2009,2/1/2010,4,1.67949998378754,,,,
7/7/2009,3/1/2010,4,1.70650005340576,,,,
7/7/2009,4/1/2010,4,1.84300005435944,,,,
7/7/2009,5/1/2010,4,1.85699999332428,,,,
7/7/2009,6/1/2010,4,1.86049997806549,,,,
7/7/2009,7/1/2010,4,1.86150002479553,,,,
7/7/2009,8/1/2010,4,1.85450005531311,,,,
7/7/2009,9/1/2010,4,1.84249997138977,,,,
7/7/2009,10/1/2010,4,1.74049997329712,,,,
7/7/2009,11/1/2010,4,1.73450005054474,,,,
7/7/2009,12/1/2010,4,1.74049997329712,,,,
7/7/2009,1/1/2011,4,1.75600004196167,,,,
7/7/2009,2/1/2011,4,1.77849996089935,,,,
7/7/2009,3/1/2011,4,1.80799996852875,,,,
7/7/2009,4/1/2011,4,1.93250000476837,,,,
7/7/2009,5/1/2011,4,1.94449996948242,,,,
7/7/2009,6/1/2011,4,1.94400000572205,,,,
7/7/2009,7/1/2011,4,1.94000005722046,,,,
7/7/2009,8/1/2011,4,1.93350005149841,,,,
7/7/2009,9/1/2011,4,1.92499995231628,,,,
7/7/2009,10/1/2011,4,1.82000005245209,,,,
7/7/2009,11/1/2011,4,1.80599999427795,,,,
7/7/2009,12/1/2011,4,1.81050002574921,,,,
7/7/2009,1/1/2012,4,1.82299995422363,,,,
7/7/2009,2/1/2012,4,1.84300005435944,,,,
7/7/2009,3/1/2012,4,1.86290001869202,,,,
7/7/2009,4/1/2012,4,1.99039995670319,,,,
7/7/2009,5/1/2012,4,2.00289988517761,,,,
7/7/2009,6/1/2012,4,2.00040006637573,,,,
7/7/2009,7/1/2012,4,1.99440002441406,,,,
7/7/2009,8/1/2009,4,1.73280000686646,1.76769995689392,1.71270000934601,36113,
7/7/2009,9/1/2009,4,1.72510004043579,1.75899994373322,1.70679998397827,16058,
7/7/2009,10/1/2009,4,1.63289999961853,1.66429996490479,1.61570000648499,5719,
7/7/2009,12/1/2009,4,1.63450002670288,1.66390001773834,1.61849999427795,2692,
7/8/2009,1/1/2010,1,64.7699966430664,,,,
7/8/2009,2/1/2010,1,65.3499984741211,,,,
7/8/2009,3/1/2010,1,65.8399963378906,,,,
7/8/2009,4/1/2010,1,66.2900009155274,,,,
7/8/2009,5/1/2010,1,66.7099990844727,,,,
7/8/2009,6/1/2010,1,67.1100006103516,,,,
7/8/2009,8/1/2010,1,67.8000030517578,,,,
7/8/2009,9/1/2010,1,68.120002746582,,,,
7/8/2009,10/1/2010,1,68.4499969482422,,,,
7/8/2009,11/1/2010,1,68.8000030517578,,,,
7/8/2009,12/1/2010,1,69.1600036621094,,,,
7/8/2009,1/1/2011,1,69.4499969482422,,,,
7/8/2009,2/1/2011,1,69.7399978637695,,,,
7/8/2009,3/1/2011,1,70.0299987792969,,,,
7/8/2009,4/1/2011,1,70.3000030517578,,,,
7/8/2009,5/1/2011,1,70.5599975585938,,,,
7/8/2009,6/1/2011,1,70.8199996948242,,,,
7/8/2009,7/1/2011,1,71.0699996948242,,,,
7/8/2009,8/1/2011,1,71.3199996948242,,,,
7/8/2009,9/1/2011,1,71.5699996948242,,,,
7/8/2009,10/1/2011,1,71.8199996948242,,,,
7/8/2009,11/1/2011,1,72.0599975585938,,,,
7/8/2009,12/1/2011,1,72.3000030517578,,,,
7/8/2009,1/1/2012,1,72.5199966430664,,,,
7/8/2009,2/1/2012,1,72.7300033569336,,,,
7/8/2009,3/1/2012,1,72.9199981689453,,,,
7/8/2009,4/1/2012,1,73.0999984741211,,,,
7/8/2009,5/1/2012,1,73.2699966430664,,,,
7/8/2009,6/1/2012,1,73.4400024414063,,,,
7/8/2009,7/1/2012,1,73.5999984741211,,,,
7/8/2009,8/1/2012,1,73.7600021362305,,,,
7/8/2009,9/1/2012,1,73.9100036621094,,,,
7/8/2009,10/1/2012,1,74.0599975585937,,,,
7/8/2009,11/1/2012,1,74.2099990844727,,,,
7/8/2009,12/1/2012,1,74.3600006103516,,,,
7/8/2009,1/1/2013,1,74.5199966430664,,,,
7/8/2009,2/1/2013,1,74.6900024414063,,,,
7/8/2009,3/1/2013,1,74.8600006103516,,,,
7/8/2009,4/1/2013,1,75.0299987792969,,,,
7/8/2009,5/1/2013,1,75.2099990844727,,,,
7/8/2009,6/1/2013,1,75.3899993896484,,,,
7/8/2009,7/1/2013,1,75.5800018310547,,,,
7/8/2009,8/1/2013,1,75.7699966430664,,,,
7/8/2009,9/1/2013,1,75.9599990844727,,,,
7/8/2009,10/1/2013,1,76.1500015258789,,,,
7/8/2009,11/1/2013,1,76.3399963378906,,,,
7/8/2009,12/1/2013,1,76.5299987792969,,,,
7/8/2009,1/1/2014,1,76.7099990844727,,,,
7/8/2009,2/1/2014,1,76.8899993896484,,,,
7/8/2009,3/1/2014,1,77.0699996948242,,,,
7/8/2009,4/1/2014,1,77.25,,,,
7/8/2009,5/1/2014,1,77.4300003051758,,,,
7/8/2009,6/1/2014,1,77.620002746582,,,,
7/8/2009,7/1/2014,1,77.8099975585937,,,,
7/8/2009,8/1/2014,1,78,,,,
7/8/2009,9/1/2014,1,78.1900024414063,,,,
7/8/2009,10/1/2014,1,78.3899993896484,,,,
7/8/2009,11/1/2014,1,78.5899963378906,,,,
7/8/2009,12/1/2014,1,78.7900009155274,,,,
7/8/2009,6/1/2015,1,79.9899978637695,,,,
7/8/2009,12/1/2015,1,81.1900024414063,,,,
7/8/2009,6/1/2016,1,82.379997253418,,,,
7/8/2009,12/1/2016,1,83.5699996948242,,,,
7/8/2009,6/1/2017,1,84.7200012207031,,,,
7/8/2009,12/1/2017,1,85.870002746582,,,,
7/8/2009,8/1/2009,1,60.1399993896484,62.6800003051758,60.0099983215332,334958,
7/8/2009,9/1/2009,1,61.1599998474121,63.6199989318848,61,134621,
7/8/2009,10/1/2009,1,62.2299995422363,64.5899963378906,62.0800018310547,38660,
7/8/2009,11/1/2009,1,63.1800003051758,65.4700012207031,63.0299987792969,16596,
7/8/2009,12/1/2009,1,64.0299987792969,66.25,63.8499984741211,51734,
7/8/2009,7/1/2010,1,67.4800033569336,69.0999984741211,67.3199996948242,2962,
7/8/2009,10/1/2009,3,1.62320005893707,,,,
7/8/2009,11/1/2009,3,1.66250002384186,,,,
7/8/2009,12/1/2009,3,1.6985000371933,,,,
7/8/2009,1/1/2010,3,1.73479998111725,,,,
7/8/2009,3/1/2010,3,1.77279996871948,,,,
7/8/2009,4/1/2010,3,1.77980005741119,,,,
7/8/2009,5/1/2010,3,1.78980004787445,,,,
7/8/2009,8/1/2010,3,1.83980000019074,,,,
7/8/2009,9/1/2010,3,1.86179995536804,,,,
7/8/2009,10/1/2010,3,1.88730001449585,,,,
7/8/2009,11/1/2010,3,1.91229999065399,,,,
7/8/2009,12/1/2010,3,1.93630003929138,,,,
7/8/2009,1/1/2011,3,1.95780003070831,,,,
7/8/2009,2/1/2011,3,1.97029995918274,,,,
7/8/2009,3/1/2011,3,1.97430002689362,,,,
7/8/2009,4/1/2011,3,1.96480000019074,,,,
7/8/2009,5/1/2011,3,1.9617999792099,,,,
7/8/2009,6/1/2011,3,1.96829998493195,,,,
7/8/2009,7/1/2011,3,1.98780000209808,,,,
7/8/2009,8/1/2011,3,2.00880002975464,,,,
7/8/2009,9/1/2011,3,2.0297999382019,,,,
7/8/2009,10/1/2011,3,2.05130004882812,,,,
7/8/2009,11/1/2011,3,2.07080006599426,,,,
7/8/2009,12/1/2011,3,2.08879995346069,,,,
7/8/2009,1/1/2012,3,2.105299949646,,,,
7/8/2009,2/1/2012,3,2.12080001831055,,,,
7/8/2009,3/1/2012,3,2.12930011749268,,,,
7/8/2009,4/1/2012,3,2.12430000305176,,,,
7/8/2009,5/1/2012,3,2.12430000305176,,,,
7/8/2009,6/1/2012,3,2.12930011749268,,,,
7/8/2009,7/1/2012,3,2.14930009841919,,,,
7/8/2009,8/1/2009,3,1.5378999710083,1.59099996089935,1.5324000120163,47819,
7/8/2009,9/1/2009,3,1.58000004291534,1.63730001449585,1.5757999420166,21912,
7/8/2009,2/1/2010,3,1.75880002975464,1.80050003528595,1.75600004196167,1178,
7/8/2009,6/1/2010,3,1.80130004882813,1.83899998664856,1.79849994182587,2050,
7/8/2009,7/1/2010,3,1.8202999830246,1.85749995708466,1.81700003147125,173,
7/8/2009,10/1/2009,4,1.54240000247955,,,,
7/8/2009,11/1/2009,4,1.54030001163483,,,,
7/8/2009,1/1/2010,4,1.57939994335175,,,,
7/8/2009,2/1/2010,4,1.60640001296997,,,,
7/8/2009,3/1/2010,4,1.63540005683899,,,,
7/8/2009,4/1/2010,4,1.77289998531342,,,,
7/8/2009,5/1/2010,4,1.78840005397797,,,,
7/8/2009,6/1/2010,4,1.79340004920959,,,,
7/8/2009,7/1/2010,4,1.79589998722076,,,,
7/8/2009,8/1/2010,4,1.79040002822876,,,,
7/8/2009,9/1/2010,4,1.7804000377655,,,,
7/8/2009,10/1/2010,4,1.68040001392365,,,,
7/8/2009,11/1/2010,4,1.67639994621277,,,,
7/8/2009,12/1/2010,4,1.68439996242523,,,,
7/8/2009,1/1/2011,4,1.69990003108978,,,,
7/8/2009,2/1/2011,4,1.72239995002747,,,,
7/8/2009,3/1/2011,4,1.75189995765686,,,,
7/8/2009,4/1/2011,4,1.87639999389648,,,,
7/8/2009,5/1/2011,4,1.88839995861053,,,,
7/8/2009,6/1/2011,4,1.88789999485016,,,,
7/8/2009,7/1/2011,4,1.88390004634857,,,,
7/8/2009,8/1/2011,4,1.87740004062653,,,,
7/8/2009,9/1/2011,4,1.8688999414444,,,,
7/8/2009,10/1/2011,4,1.7639000415802,,,,
7/8/2009,11/1/2011,4,1.74989998340607,,,,
7/8/2009,12/1/2011,4,1.75440001487732,,,,
7/8/2009,1/1/2012,4,1.76689994335175,,,,
7/8/2009,2/1/2012,4,1.78690004348755,,,,
7/8/2009,3/1/2012,4,1.80680000782013,,,,
7/8/2009,4/1/2012,4,1.9342999458313,,,,
7/8/2009,5/1/2012,4,1.94679999351501,,,,
7/8/2009,6/1/2012,4,1.94430005550385,,,,
7/8/2009,7/1/2012,4,1.93830001354218,,,,
7/8/2009,8/1/2009,4,1.63329994678497,1.72000002861023,1.62899994850159,55771,
7/8/2009,9/1/2009,4,1.62950003147125,1.70959997177124,1.62600004673004,27613,
7/8/2009,12/1/2009,4,1.55449998378754,1.61600005626678,1.55120003223419,8324,
7/9/2009,11/1/2009,1,63.5800018310547,,,,
7/9/2009,1/1/2010,1,65.2600021362305,,,,
7/9/2009,2/1/2010,1,65.8899993896484,,,,
7/9/2009,3/1/2010,1,66.4100036621094,,,,
7/9/2009,4/1/2010,1,66.8899993896484,,,,
7/9/2009,5/1/2010,1,67.3499984741211,,,,
7/9/2009,6/1/2010,1,67.8000030517578,,,,
7/9/2009,7/1/2010,1,68.1999969482422,,,,
7/9/2009,8/1/2010,1,68.5299987792969,,,,
7/9/2009,9/1/2010,1,68.8600006103516,,,,
7/9/2009,10/1/2010,1,69.1999969482422,,,,
7/9/2009,11/1/2010,1,69.5500030517578,,,,
7/9/2009,12/1/2010,1,69.9199981689453,,,,
7/9/2009,1/1/2011,1,70.2099990844727,,,,
7/9/2009,2/1/2011,1,70.5100021362305,,,,
7/9/2009,3/1/2011,1,70.8099975585938,,,,
7/9/2009,4/1/2011,1,71.0999984741211,,,,
7/9/2009,5/1/2011,1,71.379997253418,,,,
7/9/2009,6/1/2011,1,71.6500015258789,,,,
7/9/2009,7/1/2011,1,71.9199981689453,,,,
7/9/2009,8/1/2011,1,72.1800003051758,,,,
7/9/2009,9/1/2011,1,72.4400024414063,,,,
7/9/2009,10/1/2011,1,72.6999969482422,,,,
7/9/2009,11/1/2011,1,72.9599990844727,,,,
7/9/2009,12/1/2011,1,73.2099990844727,,,,
7/9/2009,1/1/2012,1,73.4300003051758,,,,
7/9/2009,2/1/2012,1,73.6500015258789,,,,
7/9/2009,3/1/2012,1,73.8600006103516,,,,
7/9/2009,4/1/2012,1,74.0599975585937,,,,
7/9/2009,5/1/2012,1,74.25,,,,
7/9/2009,6/1/2012,1,74.4300003051758,,,,
7/9/2009,7/1/2012,1,74.5999984741211,,,,
7/9/2009,8/1/2012,1,74.7699966430664,,,,
7/9/2009,9/1/2012,1,74.9400024414063,,,,
7/9/2009,10/1/2012,1,75.1100006103516,,,,
7/9/2009,11/1/2012,1,75.2799987792969,,,,
7/9/2009,12/1/2012,1,75.4499969482422,,,,
7/9/2009,1/1/2013,1,75.620002746582,,,,
7/9/2009,2/1/2013,1,75.8000030517578,,,,
7/9/2009,3/1/2013,1,75.9800033569336,,,,
7/9/2009,4/1/2013,1,76.1600036621094,,,,
7/9/2009,5/1/2013,1,76.3499984741211,,,,
7/9/2009,6/1/2013,1,76.5400009155273,,,,
7/9/2009,7/1/2013,1,76.7300033569336,,,,
7/9/2009,8/1/2013,1,76.9199981689453,,,,
7/9/2009,9/1/2013,1,77.1100006103516,,,,
7/9/2009,10/1/2013,1,77.3000030517578,,,,
7/9/2009,11/1/2013,1,77.4899978637695,,,,
7/9/2009,12/1/2013,1,77.6800003051758,,,,
7/9/2009,1/1/2014,1,77.870002746582,,,,
7/9/2009,2/1/2014,1,78.0599975585938,,,,
7/9/2009,3/1/2014,1,78.25,,,,
7/9/2009,4/1/2014,1,78.4400024414063,,,,
7/9/2009,5/1/2014,1,78.629997253418,,,,
7/9/2009,6/1/2014,1,78.8300018310547,,,,
7/9/2009,7/1/2014,1,79.0299987792969,,,,
7/9/2009,8/1/2014,1,79.2300033569336,,,,
7/9/2009,9/1/2014,1,79.4300003051758,,,,
7/9/2009,10/1/2014,1,79.629997253418,,,,
7/9/2009,11/1/2014,1,79.8300018310547,,,,
7/9/2009,12/1/2014,1,80.0299987792969,,,,
7/9/2009,6/1/2015,1,81.2600021362305,,,,
7/9/2009,12/1/2015,1,82.4800033569336,,,,
7/9/2009,6/1/2016,1,83.6699981689453,,,,
7/9/2009,12/1/2016,1,84.8600006103516,,,,
7/9/2009,6/1/2017,1,86.0199966430664,,,,
7/9/2009,12/1/2017,1,87.1800003051758,,,,
7/9/2009,8/1/2009,1,60.4099998474121,61.6199989318848,59.25,314800,
7/9/2009,9/1/2009,1,61.4900016784668,62.6500015258789,60.3199996948242,131719,
7/9/2009,10/1/2009,1,62.5900001525879,63.689998626709,61.439998626709,32435,
7/9/2009,12/1/2009,1,64.4700012207031,65.4599990844727,63.2799987792969,34325,
7/9/2009,11/1/2009,3,1.66050004959106,,,,
7/9/2009,2/1/2010,3,1.76090002059937,,,,
7/9/2009,3/1/2010,3,1.77590000629425,,,,
7/9/2009,4/1/2010,3,1.78390002250671,,,,
7/9/2009,5/1/2010,3,1.79489994049072,,,,
7/9/2009,6/1/2010,3,1.80840003490448,,,,
7/9/2009,7/1/2010,3,1.82840001583099,,,,
7/9/2009,8/1/2010,3,1.84889996051788,,,,
7/9/2009,9/1/2010,3,1.87139999866486,,,,
7/9/2009,10/1/2010,3,1.89740002155304,,,,
7/9/2009,11/1/2010,3,1.92289996147156,,,,
7/9/2009,12/1/2010,3,1.94739997386932,,,,
7/9/2009,1/1/2011,3,1.9699000120163,,,,
7/9/2009,2/1/2011,3,1.98290002346039,,,,
7/9/2009,3/1/2011,3,1.98740005493164,,,,
7/9/2009,4/1/2011,3,1.97839999198914,,,,
7/9/2009,5/1/2011,3,1.97590005397797,,,,
7/9/2009,6/1/2011,3,1.98239994049072,,,,
7/9/2009,7/1/2011,3,2.00189995765686,,,,
7/9/2009,8/1/2011,3,2.0229001045227,,,,
7/9/2009,9/1/2011,3,2.04390001296997,,,,
7/9/2009,10/1/2011,3,2.06539988517761,,,,
7/9/2009,11/1/2011,3,2.08489990234375,,,,
7/9/2009,12/1/2011,3,2.10290002822876,,,,
7/9/2009,1/1/2012,3,2.11940002441406,,,,
7/9/2009,2/1/2012,3,2.13490009307861,,,,
7/9/2009,3/1/2012,3,2.14339995384216,,,,
7/9/2009,4/1/2012,3,2.13840007781982,,,,
7/9/2009,5/1/2012,3,2.13840007781982,,,,
7/9/2009,6/1/2012,3,2.14339995384216,,,,
7/9/2009,7/1/2012,3,2.16339993476868,,,,
7/9/2009,8/1/2009,3,1.53439998626709,1.56889998912811,1.51090002059937,44301,
7/9/2009,9/1/2009,3,1.57749998569489,1.60969996452332,1.55480003356934,19561,
7/9/2009,10/1/2009,3,1.62049996852875,1.65120005607605,1.59809994697571,9402,
7/9/2009,12/1/2009,3,1.6985000371933,1.72459995746613,1.67540001869202,8525,
7/9/2009,1/1/2010,3,1.7364000082016,1.76030004024506,1.71510004997253,2459,
7/9/2009,10/1/2009,4,1.56920003890991,,,,
7/9/2009,11/1/2009,4,1.56649994850159,,,,
7/9/2009,12/1/2009,4,1.58039999008179,,,,
7/9/2009,1/1/2010,4,1.605299949646,,,,
7/9/2009,2/1/2010,4,1.63230001926422,,,,
7/9/2009,3/1/2010,4,1.66129994392395,,,,
7/9/2009,4/1/2010,4,1.79879999160767,,,,
7/9/2009,5/1/2010,4,1.81429994106293,,,,
7/9/2009,6/1/2010,4,1.81930005550385,,,,
7/9/2009,7/1/2010,4,1.82179999351501,,,,
7/9/2009,8/1/2010,4,1.81630003452301,,,,
7/9/2009,9/1/2010,4,1.80630004405975,,,,
7/9/2009,10/1/2010,4,1.7063000202179,,,,
7/9/2009,11/1/2010,4,1.70229995250702,,,,
7/9/2009,12/1/2010,4,1.71029996871948,,,,
7/9/2009,1/1/2011,4,1.72580003738403,,,,
7/9/2009,2/1/2011,4,1.74829995632172,,,,
7/9/2009,3/1/2011,4,1.77779996395111,,,,
7/9/2009,4/1/2011,4,1.90230000019074,,,,
7/9/2009,5/1/2011,4,1.91429996490479,,,,
7/9/2009,6/1/2011,4,1.91380000114441,,,,
7/9/2009,7/1/2011,4,1.90980005264282,,,,
7/9/2009,8/1/2011,4,1.90330004692078,,,,
7/9/2009,9/1/2011,4,1.89479994773865,,,,
7/9/2009,10/1/2011,4,1.78980004787445,,,,
7/9/2009,11/1/2011,4,1.77579998970032,,,,
7/9/2009,12/1/2011,4,1.78030002117157,,,,
7/9/2009,1/1/2012,4,1.792799949646,,,,
7/9/2009,2/1/2012,4,1.8128000497818,,,,
7/9/2009,3/1/2012,4,1.83270001411438,,,,
7/9/2009,4/1/2012,4,1.96019995212555,,,,
7/9/2009,5/1/2012,4,1.97269999980927,,,,
7/9/2009,6/1/2012,4,1.97019994258881,,,,
7/9/2009,7/1/2012,4,1.96420001983643,,,,
7/9/2009,8/1/2009,4,1.66380000114441,1.67910003662109,1.62409996986389,42398,
7/9/2009,9/1/2009,4,1.65849995613098,1.6739000082016,1.62039995193481,21613,
7/10/2009,10/1/2009,1,61.939998626709,,,,
7/10/2009,11/1/2009,1,62.8800010681152,,,,
7/10/2009,12/1/2009,1,63.7299995422363,,,,
7/10/2009,1/1/2010,1,64.5199966430664,,,,
7/10/2009,2/1/2010,1,65.1699981689453,,,,
7/10/2009,3/1/2010,1,65.7200012207031,,,,
7/10/2009,4/1/2010,1,66.2300033569336,,,,
7/10/2009,5/1/2010,1,66.7099990844727,,,,
7/10/2009,6/1/2010,1,67.1900024414063,,,,
7/10/2009,7/1/2010,1,67.5999984741211,,,,
7/10/2009,8/1/2010,1,67.9499969482422,,,,
7/10/2009,9/1/2010,1,68.2900009155273,,,,
7/10/2009,10/1/2010,1,68.6399993896484,,,,
7/10/2009,11/1/2010,1,69.0100021362305,,,,
7/10/2009,1/1/2011,1,69.6800003051758,,,,
7/10/2009,2/1/2011,1,69.9800033569336,,,,
7/10/2009,3/1/2011,1,70.2799987792969,,,,
7/10/2009,4/1/2011,1,70.5800018310547,,,,
7/10/2009,5/1/2011,1,70.870002746582,,,,
7/10/2009,6/1/2011,1,71.1500015258789,,,,
7/10/2009,7/1/2011,1,71.4199981689453,,,,
7/10/2009,8/1/2011,1,71.6900024414062,,,,
7/10/2009,9/1/2011,1,71.9599990844727,,,,
7/10/2009,10/1/2011,1,72.2300033569336,,,,
7/10/2009,11/1/2011,1,72.5,,,,
7/10/2009,12/1/2011,1,72.75,,,,
7/10/2009,1/1/2012,1,72.9700012207031,,,,
7/10/2009,2/1/2012,1,73.1900024414063,,,,
7/10/2009,3/1/2012,1,73.4000015258789,,,,
7/10/2009,4/1/2012,1,73.5999984741211,,,,
7/10/2009,5/1/2012,1,73.7900009155274,,,,
7/10/2009,6/1/2012,1,73.9700012207031,,,,
7/10/2009,7/1/2012,1,74.1399993896484,,,,
7/10/2009,8/1/2012,1,74.3099975585938,,,,
7/10/2009,9/1/2012,1,74.4800033569336,,,,
7/10/2009,10/1/2012,1,74.6500015258789,,,,
7/10/2009,11/1/2012,1,74.8199996948242,,,,
7/10/2009,12/1/2012,1,74.9899978637695,,,,
7/10/2009,1/1/2013,1,75.1699981689453,,,,
7/10/2009,2/1/2013,1,75.3499984741211,,,,
7/10/2009,3/1/2013,1,75.5299987792969,,,,
7/10/2009,4/1/2013,1,75.7200012207031,,,,
7/10/2009,5/1/2013,1,75.9100036621094,,,,
7/10/2009,6/1/2013,1,76.0999984741211,,,,
7/10/2009,7/1/2013,1,76.2900009155274,,,,
7/10/2009,8/1/2013,1,76.4800033569336,,,,
7/10/2009,9/1/2013,1,76.6699981689453,,,,
7/10/2009,10/1/2013,1,76.8600006103516,,,,
7/10/2009,11/1/2013,1,77.0599975585938,,,,
7/10/2009,12/1/2013,1,77.2600021362305,,,,
7/10/2009,1/1/2014,1,77.4499969482422,,,,
7/10/2009,2/1/2014,1,77.6399993896484,,,,
7/10/2009,3/1/2014,1,77.8300018310547,,,,
7/10/2009,4/1/2014,1,78.0199966430664,,,,
7/10/2009,5/1/2014,1,78.2099990844727,,,,
7/10/2009,6/1/2014,1,78.4100036621094,,,,
7/10/2009,7/1/2014,1,78.6100006103516,,,,
7/10/2009,8/1/2014,1,78.8099975585938,,,,
7/10/2009,9/1/2014,1,79.0100021362305,,,,
7/10/2009,10/1/2014,1,79.2099990844727,,,,
7/10/2009,11/1/2014,1,79.4100036621094,,,,
7/10/2009,12/1/2014,1,79.6100006103516,,,,
7/10/2009,6/1/2015,1,80.8399963378906,,,,
7/10/2009,12/1/2015,1,82.0599975585938,,,,
7/10/2009,6/1/2016,1,83.2699966430664,,,,
7/10/2009,12/1/2016,1,84.4700012207031,,,,
7/10/2009,6/1/2017,1,85.6500015258789,,,,
7/10/2009,12/1/2017,1,86.8300018310547,,,,
7/10/2009,8/1/2009,1,59.8899993896484,60.8899993896484,58.7200012207031,264745,
7/10/2009,9/1/2009,1,60.8800010681152,61.9099998474121,59.8199996948242,123880,
7/10/2009,12/1/2010,1,69.3899993896484,69.9499969482422,68.7699966430664,10331,
7/10/2009,10/1/2009,3,1.60749995708466,,,,
7/10/2009,11/1/2009,3,1.64530003070831,,,,
7/10/2009,12/1/2009,3,1.68219995498657,,,,
7/10/2009,1/1/2010,3,1.71800005435944,,,,
7/10/2009,2/1/2010,3,1.74150002002716,,,,
7/10/2009,3/1/2010,3,1.755499958992,,,,
7/10/2009,4/1/2010,3,1.76349997520447,,,,
7/10/2009,5/1/2010,3,1.77450001239777,,,,
7/10/2009,6/1/2010,3,1.78849995136261,,,,
7/10/2009,7/1/2010,3,1.80999994277954,,,,
7/10/2009,8/1/2010,3,1.83150005340576,,,,
7/10/2009,9/1/2010,3,1.85399997234344,,,,
7/10/2009,10/1/2010,3,1.87999999523163,,,,
7/10/2009,11/1/2010,3,1.90550005435944,,,,
7/10/2009,12/1/2010,3,1.92999994754791,,,,
7/10/2009,1/1/2011,3,1.95249998569489,,,,
7/10/2009,2/1/2011,3,1.96549999713898,,,,
7/10/2009,3/1/2011,3,1.97000002861023,,,,
7/10/2009,4/1/2011,3,1.96099996566772,,,,
7/10/2009,5/1/2011,3,1.95850002765656,,,,
7/10/2009,6/1/2011,3,1.9650000333786,,,,
7/10/2009,7/1/2011,3,1.98450005054474,,,,
7/10/2009,8/1/2011,3,2.00550007820129,,,,
7/10/2009,9/1/2011,3,2.02649998664856,,,,
7/10/2009,10/1/2011,3,2.04800009727478,,,,
7/10/2009,11/1/2011,3,2.06750011444092,,,,
7/10/2009,12/1/2011,3,2.08550000190735,,,,
7/10/2009,1/1/2012,3,2.10199999809265,,,,
7/10/2009,2/1/2012,3,2.1175000667572,,,,
7/10/2009,3/1/2012,3,2.12599992752075,,,,
7/10/2009,4/1/2012,3,2.12100005149841,,,,
7/10/2009,5/1/2012,3,2.12100005149841,,,,
7/10/2009,6/1/2012,3,2.12599992752075,,,,
7/10/2009,7/1/2012,3,2.14599990844727,,,,
7/10/2009,8/1/2009,3,1.53349995613098,1.5460000038147,1.49590003490448,46518,
7/10/2009,9/1/2009,3,1.57009994983673,1.58070003986359,1.53729999065399,28251,
7/10/2009,10/1/2009,4,1.55309998989105,,,,
7/10/2009,11/1/2009,4,1.54939997196198,,,,
7/10/2009,1/1/2010,4,1.58840000629425,,,,
7/10/2009,2/1/2010,4,1.61539995670319,,,,
7/10/2009,3/1/2010,4,1.6444000005722,,,,
7/10/2009,4/1/2010,4,1.78190004825592,,,,
7/10/2009,5/1/2010,4,1.79840004444122,,,,
7/10/2009,6/1/2010,4,1.8043999671936,,,,
7/10/2009,7/1/2010,4,1.80789995193481,,,,
7/10/2009,8/1/2010,4,1.80340003967285,,,,
7/10/2009,9/1/2010,4,1.79390001296997,,,,
7/10/2009,10/1/2010,4,1.69490003585815,,,,
7/10/2009,11/1/2010,4,1.69140005111694,,,,
7/10/2009,12/1/2010,4,1.69990003108978,,,,
7/10/2009,1/1/2011,4,1.71539998054504,,,,
7/10/2009,2/1/2011,4,1.73790001869202,,,,
7/10/2009,3/1/2011,4,1.76740002632141,,,,
7/10/2009,4/1/2011,4,1.89189994335175,,,,
7/10/2009,5/1/2011,4,1.90390002727509,,,,
7/10/2009,6/1/2011,4,1.90339994430542,,,,
7/10/2009,7/1/2011,4,1.89939999580383,,,,
7/10/2009,8/1/2011,4,1.89289999008179,,,,
7/10/2009,9/1/2011,4,1.88440001010895,,,,
7/10/2009,10/1/2011,4,1.77939999103546,,,,
7/10/2009,11/1/2011,4,1.76540005207062,,,,
7/10/2009,12/1/2011,4,1.76989996433258,,,,
7/10/2009,1/1/2012,4,1.7824000120163,,,,
7/10/2009,2/1/2012,4,1.80239999294281,,,,
7/10/2009,3/1/2012,4,1.82229995727539,,,,
7/10/2009,4/1/2012,4,1.94980001449585,,,,
7/10/2009,5/1/2012,4,1.96229994297028,,,,
7/10/2009,6/1/2012,4,1.95980000495911,,,,
7/10/2009,7/1/2012,4,1.95379996299744,,,,
7/10/2009,8/1/2009,4,1.65050005912781,1.6706999540329,1.6282000541687,33466,
7/10/2009,9/1/2009,4,1.6444000005722,1.66299998760223,1.62100005149841,16121,
7/10/2009,12/1/2009,4,1.56260001659393,1.58039999008179,1.54069995880127,2917,
7/13/2009,1/1/2010,1,64.1800003051758,,,,
7/13/2009,2/1/2010,1,64.8099975585938,,,,
7/13/2009,3/1/2010,1,65.3499984741211,,,,
7/13/2009,4/1/2010,1,65.8499984741211,,,,
7/13/2009,5/1/2010,1,66.3199996948242,,,,
7/13/2009,6/1/2010,1,66.7900009155273,,,,
7/13/2009,8/1/2010,1,67.5500030517578,,,,
7/13/2009,9/1/2010,1,67.8899993896484,,,,
7/13/2009,10/1/2010,1,68.2300033569336,,,,
7/13/2009,11/1/2010,1,68.5899963378906,,,,
7/13/2009,12/1/2010,1,68.9700012207031,,,,
7/13/2009,1/1/2011,1,69.25,,,,
7/13/2009,2/1/2011,1,69.5400009155273,,,,
7/13/2009,3/1/2011,1,69.8399963378906,,,,
7/13/2009,4/1/2011,1,70.1399993896484,,,,
7/13/2009,5/1/2011,1,70.4300003051758,,,,
7/13/2009,6/1/2011,1,70.7099990844727,,,,
7/13/2009,7/1/2011,1,70.9800033569336,,,,
7/13/2009,8/1/2011,1,71.25,,,,
7/13/2009,9/1/2011,1,71.5199966430664,,,,
7/13/2009,10/1/2011,1,71.7900009155273,,,,
7/13/2009,11/1/2011,1,72.0599975585938,,,,
7/13/2009,12/1/2011,1,72.3099975585938,,,,
7/13/2009,1/1/2012,1,72.5400009155274,,,,
7/13/2009,2/1/2012,1,72.7600021362305,,,,
7/13/2009,3/1/2012,1,72.9700012207031,,,,
7/13/2009,4/1/2012,1,73.1699981689453,,,,
7/13/2009,5/1/2012,1,73.370002746582,,,,
7/13/2009,6/1/2012,1,73.5599975585938,,,,
7/13/2009,7/1/2012,1,73.7399978637695,,,,
7/13/2009,8/1/2012,1,73.9199981689453,,,,
7/13/2009,9/1/2012,1,74.0999984741211,,,,
7/13/2009,10/1/2012,1,74.2799987792969,,,,
7/13/2009,11/1/2012,1,74.4599990844727,,,,
7/13/2009,12/1/2012,1,74.6399993896484,,,,
7/13/2009,1/1/2013,1,74.8399963378906,,,,
7/13/2009,2/1/2013,1,75.0400009155274,,,,
7/13/2009,3/1/2013,1,75.2399978637695,,,,
7/13/2009,4/1/2013,1,75.4400024414062,,,,
7/13/2009,5/1/2013,1,75.6399993896484,,,,
7/13/2009,6/1/2013,1,75.8399963378906,,,,
7/13/2009,7/1/2013,1,76.0400009155273,,,,
7/13/2009,8/1/2013,1,76.2399978637695,,,,
7/13/2009,9/1/2013,1,76.4400024414063,,,,
7/13/2009,10/1/2013,1,76.6500015258789,,,,
7/13/2009,11/1/2013,1,76.8600006103516,,,,
7/13/2009,12/1/2013,1,77.0699996948242,,,,
7/13/2009,1/1/2014,1,77.2699966430664,,,,
7/13/2009,2/1/2014,1,77.4700012207031,,,,
7/13/2009,3/1/2014,1,77.6699981689453,,,,
7/13/2009,4/1/2014,1,77.870002746582,,,,
7/13/2009,5/1/2014,1,78.0699996948242,,,,
7/13/2009,6/1/2014,1,78.2699966430664,,,,
7/13/2009,7/1/2014,1,78.4800033569336,,,,
7/13/2009,8/1/2014,1,78.6900024414063,,,,
7/13/2009,9/1/2014,1,78.9000015258789,,,,
7/13/2009,10/1/2014,1,79.0999984741211,,,,
7/13/2009,11/1/2014,1,79.3000030517578,,,,
7/13/2009,12/1/2014,1,79.5,,,,
7/13/2009,6/1/2015,1,80.7699966430664,,,,
7/13/2009,12/1/2015,1,82.0299987792969,,,,
7/13/2009,6/1/2016,1,83.2799987792969,,,,
7/13/2009,12/1/2016,1,84.5199966430664,,,,
7/13/2009,6/1/2017,1,85.7200012207031,,,,
7/13/2009,12/1/2017,1,86.9199981689453,,,,
7/13/2009,8/1/2009,1,59.689998626709,60.6699981689453,58.3199996948242,301907,
7/13/2009,9/1/2009,1,60.560001373291,61.5999984741211,59.2999992370605,136286,
7/13/2009,10/1/2009,1,61.6199989318848,62.6100006103516,60.4300003051758,30949,
7/13/2009,11/1/2009,1,62.560001373291,63.5,61.3800010681152,11273,
7/13/2009,12/1/2009,1,63.4099998474121,64.3099975585938,62.2099990844727,31256,
7/13/2009,7/1/2010,1,67.2099990844727,67.8199996948242,66.1100006103516,8726,
7/13/2009,8/1/2009,3,1.50380003452301,,,,
7/13/2009,9/1/2009,3,1.54449999332428,,,,
7/13/2009,10/1/2009,3,1.58430004119873,,,,
7/13/2009,11/1/2009,3,1.62300002574921,,,,
7/13/2009,12/1/2009,3,1.6603000164032,,,,
7/13/2009,1/1/2010,3,1.69690001010895,,,,
7/13/2009,2/1/2010,3,1.72039997577667,,,,
7/13/2009,3/1/2010,3,1.73389995098114,,,,
7/13/2009,4/1/2010,3,1.7418999671936,,,,
7/13/2009,5/1/2010,3,1.7529000043869,,,,
7/13/2009,6/1/2010,3,1.76689994335175,,,,
7/13/2009,7/1/2010,3,1.78840005397797,,,,
7/13/2009,8/1/2010,3,1.8099000453949,,,,
7/13/2009,9/1/2010,3,1.83239996433258,,,,
7/13/2009,10/1/2010,3,1.85839998722076,,,,
7/13/2009,11/1/2010,3,1.88390004634857,,,,
7/13/2009,12/1/2010,3,1.90840005874634,,,,
7/13/2009,1/1/2011,3,1.93089997768402,,,,
7/13/2009,2/1/2011,3,1.94389998912811,,,,
7/13/2009,3/1/2011,3,1.94840002059937,,,,
7/13/2009,4/1/2011,3,1.93939995765686,,,,
7/13/2009,5/1/2011,3,1.93690001964569,,,,
7/13/2009,6/1/2011,3,1.94340002536774,,,,
7/13/2009,7/1/2011,3,1.96290004253387,,,,
7/13/2009,8/1/2011,3,1.98389995098114,,,,
7/13/2009,9/1/2011,3,2.0048999786377,,,,
7/13/2009,10/1/2011,3,2.02640008926392,,,,
7/13/2009,11/1/2011,3,2.04590010643005,,,,
7/13/2009,12/1/2011,3,2.06389999389648,,,,
7/13/2009,1/1/2012,3,2.08039999008179,,,,
7/13/2009,2/1/2012,3,2.09590005874634,,,,
7/13/2009,3/1/2012,3,2.10439991950989,,,,
7/13/2009,4/1/2012,3,2.09940004348755,,,,
7/13/2009,5/1/2012,3,2.09940004348755,,,,
7/13/2009,6/1/2012,3,2.10439991950989,,,,
7/13/2009,7/1/2012,3,2.1243999004364,,,,
7/13/2009,11/1/2009,4,1.53980004787445,,,,
7/13/2009,12/1/2009,4,1.55390000343323,,,,
7/13/2009,1/1/2010,4,1.57829999923706,,,,
7/13/2009,2/1/2010,4,1.60430002212524,,,,
7/13/2009,3/1/2010,4,1.63230001926422,,,,
7/13/2009,4/1/2010,4,1.7688000202179,,,,
7/13/2009,5/1/2010,4,1.7853000164032,,,,
7/13/2009,6/1/2010,4,1.79130005836487,,,,
7/13/2009,7/1/2010,4,1.79480004310608,,,,
7/13/2009,8/1/2010,4,1.79030001163483,,,,
7/13/2009,9/1/2010,4,1.78079998493195,,,,
7/13/2009,10/1/2010,4,1.68180000782013,,,,
7/13/2009,11/1/2010,4,1.67830002307892,,,,
7/13/2009,12/1/2010,4,1.68680000305176,,,,
7/13/2009,1/1/2011,4,1.70229995250702,,,,
7/13/2009,2/1/2011,4,1.72479999065399,,,,
7/13/2009,3/1/2011,4,1.75429999828339,,,,
7/13/2009,4/1/2011,4,1.87880003452301,,,,
7/13/2009,5/1/2011,4,1.89079999923706,,,,
7/13/2009,6/1/2011,4,1.89030003547668,,,,
7/13/2009,7/1/2011,4,1.88629996776581,,,,
7/13/2009,8/1/2011,4,1.87979996204376,,,,
7/13/2009,9/1/2011,4,1.87129998207092,,,,
7/13/2009,10/1/2011,4,1.76629996299744,,,,
7/13/2009,11/1/2011,4,1.75230002403259,,,,
7/13/2009,12/1/2011,4,1.75680005550385,,,,
7/13/2009,1/1/2012,4,1.76929998397827,,,,
7/13/2009,2/1/2012,4,1.78929996490479,,,,
7/13/2009,3/1/2012,4,1.80920004844666,,,,
7/13/2009,4/1/2012,4,1.93669998645782,,,,
7/13/2009,5/1/2012,4,1.94920003414154,,,,
7/13/2009,6/1/2012,4,1.94669997692108,,,,
7/13/2009,7/1/2012,4,1.9407000541687,,,,
7/13/2009,8/1/2009,4,1.63940000534058,1.6657999753952,1.60099995136261,35134,
7/13/2009,9/1/2009,4,1.63450002670288,1.65910005569458,1.59570002555847,15144,
7/13/2009,10/1/2009,4,1.54299998283386,1.56780004501343,1.50510001182556,5254,
7/14/2009,1/1/2010,1,64.120002746582,,,,
7/14/2009,2/1/2010,1,64.7200012207031,,,,
7/14/2009,3/1/2010,1,65.2300033569336,,,,
7/14/2009,4/1/2010,1,65.7099990844727,,,,
7/14/2009,5/1/2010,1,66.1699981689453,,,,
7/14/2009,6/1/2010,1,66.629997253418,,,,
7/14/2009,7/1/2010,1,67.0500030517578,,,,
7/14/2009,8/1/2010,1,67.370002746582,,,,
7/14/2009,9/1/2010,1,67.6800003051758,,,,
7/14/2009,10/1/2010,1,68,,,,
7/14/2009,11/1/2010,1,68.3600006103516,,,,
7/14/2009,1/1/2011,1,69,,,,
7/14/2009,2/1/2011,1,69.2799987792969,,,,
7/14/2009,3/1/2011,1,69.5699996948242,,,,
7/14/2009,4/1/2011,1,69.870002746582,,,,
7/14/2009,5/1/2011,1,70.1600036621094,,,,
7/14/2009,6/1/2011,1,70.4400024414062,,,,
7/14/2009,7/1/2011,1,70.7200012207031,,,,
7/14/2009,8/1/2011,1,71,,,,
7/14/2009,9/1/2011,1,71.2799987792969,,,,
7/14/2009,10/1/2011,1,71.5599975585937,,,,
7/14/2009,11/1/2011,1,71.8300018310547,,,,
7/14/2009,12/1/2011,1,72.0899963378906,,,,
7/14/2009,1/1/2012,1,72.3099975585938,,,,
7/14/2009,2/1/2012,1,72.5299987792969,,,,
7/14/2009,3/1/2012,1,72.75,,,,
7/14/2009,4/1/2012,1,72.9599990844727,,,,
7/14/2009,5/1/2012,1,73.1699981689453,,,,
7/14/2009,6/1/2012,1,73.370002746582,,,,
7/14/2009,7/1/2012,1,73.5599975585938,,,,
7/14/2009,8/1/2012,1,73.7399978637695,,,,
7/14/2009,9/1/2012,1,73.9199981689453,,,,
7/14/2009,10/1/2012,1,74.1100006103516,,,,
7/14/2009,11/1/2012,1,74.3000030517578,,,,
7/14/2009,12/1/2012,1,74.4899978637695,,,,
7/14/2009,1/1/2013,1,74.6900024414063,,,,
7/14/2009,2/1/2013,1,74.8899993896484,,,,
7/14/2009,3/1/2013,1,75.0899963378906,,,,
7/14/2009,4/1/2013,1,75.2900009155273,,,,
7/14/2009,5/1/2013,1,75.5,,,,
7/14/2009,6/1/2013,1,75.7099990844727,,,,
7/14/2009,7/1/2013,1,75.9199981689453,,,,
7/14/2009,8/1/2013,1,76.129997253418,,,,
7/14/2009,9/1/2013,1,76.3399963378906,,,,
7/14/2009,10/1/2013,1,76.5500030517578,,,,
7/14/2009,11/1/2013,1,76.7600021362305,,,,
7/14/2009,12/1/2013,1,76.9700012207031,,,,
7/14/2009,1/1/2014,1,77.1800003051758,,,,
7/14/2009,2/1/2014,1,77.3899993896484,,,,
7/14/2009,3/1/2014,1,77.5999984741211,,,,
7/14/2009,4/1/2014,1,77.8099975585937,,,,
7/14/2009,5/1/2014,1,78.0100021362305,,,,
7/14/2009,6/1/2014,1,78.2099990844727,,,,
7/14/2009,7/1/2014,1,78.4199981689453,,,,
7/14/2009,8/1/2014,1,78.629997253418,,,,
7/14/2009,9/1/2014,1,78.8399963378906,,,,
7/14/2009,10/1/2014,1,79.0500030517578,,,,
7/14/2009,11/1/2014,1,79.2600021362305,,,,
7/14/2009,12/1/2014,1,79.4700012207031,,,,
7/14/2009,6/1/2015,1,80.7799987792969,,,,
7/14/2009,12/1/2015,1,82.0699996948242,,,,
7/14/2009,6/1/2016,1,83.3399963378906,,,,
7/14/2009,12/1/2016,1,84.5899963378906,,,,
7/14/2009,6/1/2017,1,85.8099975585938,,,,
7/14/2009,12/1/2017,1,87.0199966430664,,,,
7/14/2009,8/1/2009,1,59.5200004577637,61.4599990844727,59.1500015258789,305947,
7/14/2009,9/1/2009,1,60.3899993896484,62.2099990844727,60.0200004577637,152586,
7/14/2009,10/1/2009,1,61.5,63.2200012207031,61.1500015258789,34407,
7/14/2009,11/1/2009,1,62.4900016784668,63.9799995422363,62.2599983215332,18757,
7/14/2009,12/1/2009,1,63.3699989318848,64.9000015258789,62.9000015258789,40541,
7/14/2009,12/1/2010,1,68.7300033569336,70.0500030517578,68.379997253418,9712,
7/14/2009,10/1/2009,3,1.58669996261597,,,,
7/14/2009,11/1/2009,3,1.62409996986389,,,,
7/14/2009,12/1/2009,3,1.66040003299713,,,,
7/14/2009,1/1/2010,3,1.69679999351501,,,,
7/14/2009,2/1/2010,3,1.72029995918274,,,,
7/14/2009,3/1/2010,3,1.7338000535965,,,,
7/14/2009,4/1/2010,3,1.74129998683929,,,,
7/14/2009,5/1/2010,3,1.75179994106293,,,,
7/14/2009,6/1/2010,3,1.76479995250702,,,,
7/14/2009,7/1/2010,3,1.78680002689362,,,,
7/14/2009,8/1/2010,3,1.80879998207092,,,,
7/14/2009,9/1/2010,3,1.83080005645752,,,,
7/14/2009,10/1/2010,3,1.85679996013641,,,,
7/14/2009,11/1/2010,3,1.88230001926422,,,,
7/14/2009,12/1/2010,3,1.90680003166199,,,,
7/14/2009,1/1/2011,3,1.92929995059967,,,,
7/14/2009,2/1/2011,3,1.94229996204376,,,,
7/14/2009,3/1/2011,3,1.94679999351501,,,,
7/14/2009,4/1/2011,3,1.93830001354218,,,,
7/14/2009,5/1/2011,3,1.93630003929138,,,,
7/14/2009,6/1/2011,3,1.94280004501343,,,,
7/14/2009,7/1/2011,3,1.96229994297028,,,,
7/14/2009,8/1/2011,3,1.98329997062683,,,,
7/14/2009,9/1/2011,3,2.00430011749268,,,,
7/14/2009,10/1/2011,3,2.02579998970032,,,,
7/14/2009,11/1/2011,3,2.04530000686645,,,,
7/14/2009,12/1/2011,3,2.06329989433289,,,,
7/14/2009,1/1/2012,3,2.07979989051819,,,,
7/14/2009,2/1/2012,3,2.09529995918274,,,,
7/14/2009,3/1/2012,3,2.10380005836487,,,,
7/14/2009,4/1/2012,3,2.09879994392395,,,,
7/14/2009,5/1/2012,3,2.09879994392395,,,,
7/14/2009,6/1/2012,3,2.10380005836487,,,,
7/14/2009,7/1/2012,3,2.12380003929138,,,,
7/14/2009,8/1/2009,3,1.51189994812012,1.54089999198914,1.49619996547699,42710,
7/14/2009,9/1/2009,3,1.54949998855591,1.57959997653961,1.5349999666214,24006,
7/14/2009,8/1/2009,4,1.64660000801086,,,,
7/14/2009,9/1/2009,4,1.64020001888275,,,,
7/14/2009,10/1/2009,4,1.54659998416901,,,,
7/14/2009,11/1/2009,4,1.54260003566742,,,,
7/14/2009,12/1/2009,4,1.55560004711151,,,,
7/14/2009,1/1/2010,4,1.58089995384216,,,,
7/14/2009,2/1/2010,4,1.60590004920959,,,,
7/14/2009,3/1/2010,4,1.63289999961853,,,,
7/14/2009,4/1/2010,4,1.76789999008179,,,,
7/14/2009,5/1/2010,4,1.78340005874634,,,,
7/14/2009,6/1/2010,4,1.78890001773834,,,,
7/14/2009,7/1/2010,4,1.79089999198914,,,,
7/14/2009,8/1/2010,4,1.78639996051788,,,,
7/14/2009,9/1/2010,4,1.77690005302429,,,,
7/14/2009,10/1/2010,4,1.67789995670319,,,,
7/14/2009,11/1/2010,4,1.67439997196198,,,,
7/14/2009,12/1/2010,4,1.68289995193481,,,,
7/14/2009,1/1/2011,4,1.69840002059937,,,,
7/14/2009,2/1/2011,4,1.72090005874634,,,,
7/14/2009,3/1/2011,4,1.75039994716644,,,,
7/14/2009,4/1/2011,4,1.87489998340607,,,,
7/14/2009,5/1/2011,4,1.88689994812012,,,,
7/14/2009,6/1/2011,4,1.88639998435974,,,,
7/14/2009,7/1/2011,4,1.88240003585815,,,,
7/14/2009,8/1/2011,4,1.87590003013611,,,,
7/14/2009,9/1/2011,4,1.86740005016327,,,,
7/14/2009,10/1/2011,4,1.76240003108978,,,,
7/14/2009,11/1/2011,4,1.74839997291565,,,,
7/14/2009,12/1/2011,4,1.7529000043869,,,,
7/14/2009,1/1/2012,4,1.76540005207062,,,,
7/14/2009,2/1/2012,4,1.78540003299713,,,,
7/14/2009,3/1/2012,4,1.80529999732971,,,,
7/14/2009,4/1/2012,4,1.93280005455017,,,,
7/14/2009,5/1/2012,4,1.9452999830246,,,,
7/14/2009,6/1/2012,4,1.94280004501343,,,,
7/14/2009,7/1/2012,4,1.93680000305176,,,,
7/15/2009,2/1/2010,1,67.1500015258789,,,,
7/15/2009,3/1/2010,1,67.6699981689453,,,,
7/15/2009,4/1/2010,1,68.1399993896484,,,,
7/15/2009,5/1/2010,1,68.5999984741211,,,,
7/15/2009,6/1/2010,1,69.0400009155273,,,,
7/15/2009,8/1/2010,1,69.7399978637695,,,,
7/15/2009,9/1/2010,1,70.0299987792969,,,,
7/15/2009,10/1/2010,1,70.3300018310547,,,,
7/15/2009,11/1/2010,1,70.6699981689453,,,,
7/15/2009,1/1/2011,1,71.2900009155274,,,,
7/15/2009,2/1/2011,1,71.5699996948242,,,,
7/15/2009,3/1/2011,1,71.8499984741211,,,,
7/15/2009,4/1/2011,1,72.1399993896484,,,,
7/15/2009,5/1/2011,1,72.4199981689453,,,,
7/15/2009,6/1/2011,1,72.6999969482422,,,,
7/15/2009,7/1/2011,1,72.9700012207031,,,,
7/15/2009,8/1/2011,1,73.2399978637695,,,,
7/15/2009,9/1/2011,1,73.5100021362305,,,,
7/15/2009,10/1/2011,1,73.7799987792969,,,,
7/15/2009,11/1/2011,1,74.0400009155273,,,,
7/15/2009,12/1/2011,1,74.3000030517578,,,,
7/15/2009,1/1/2012,1,74.5199966430664,,,,
7/15/2009,2/1/2012,1,74.7300033569336,,,,
7/15/2009,3/1/2012,1,74.9400024414063,,,,
7/15/2009,4/1/2012,1,75.1399993896484,,,,
7/15/2009,5/1/2012,1,75.3399963378906,,,,
7/15/2009,6/1/2012,1,75.5299987792969,,,,
7/15/2009,7/1/2012,1,75.7099990844727,,,,
7/15/2009,8/1/2012,1,75.879997253418,,,,
7/15/2009,9/1/2012,1,76.0500030517578,,,,
7/15/2009,10/1/2012,1,76.2300033569336,,,,
7/15/2009,11/1/2012,1,76.4100036621094,,,,
7/15/2009,12/1/2012,1,76.5999984741211,,,,
7/15/2009,1/1/2013,1,76.7900009155273,,,,
7/15/2009,2/1/2013,1,76.9800033569336,,,,
7/15/2009,3/1/2013,1,77.1699981689453,,,,
7/15/2009,4/1/2013,1,77.3600006103516,,,,
7/15/2009,5/1/2013,1,77.5599975585938,,,,
7/15/2009,6/1/2013,1,77.7600021362305,,,,
7/15/2009,7/1/2013,1,77.9599990844727,,,,
7/15/2009,8/1/2013,1,78.1600036621094,,,,
7/15/2009,9/1/2013,1,78.3600006103516,,,,
7/15/2009,10/1/2013,1,78.5599975585938,,,,
7/15/2009,11/1/2013,1,78.7600021362305,,,,
7/15/2009,12/1/2013,1,78.9599990844727,,,,
7/15/2009,1/1/2014,1,79.1699981689453,,,,
7/15/2009,2/1/2014,1,79.379997253418,,,,
7/15/2009,3/1/2014,1,79.5899963378906,,,,
7/15/2009,4/1/2014,1,79.8000030517578,,,,
7/15/2009,5/1/2014,1,80,,,,
7/15/2009,6/1/2014,1,80.1999969482422,,,,
7/15/2009,7/1/2014,1,80.4100036621094,,,,
7/15/2009,8/1/2014,1,80.620002746582,,,,
7/15/2009,9/1/2014,1,80.8300018310547,,,,
7/15/2009,10/1/2014,1,81.0400009155273,,,,
7/15/2009,11/1/2014,1,81.25,,,,
7/15/2009,12/1/2014,1,81.4599990844727,,,,
7/15/2009,6/1/2015,1,82.7399978637695,,,,
7/15/2009,6/1/2016,1,85.2799987792969,,,,
7/15/2009,12/1/2016,1,86.5299987792969,,,,
7/15/2009,6/1/2017,1,87.75,,,,
7/15/2009,12/1/2017,1,88.9599990844727,,,,
7/15/2009,8/1/2009,1,61.5400009155273,62,59.6500015258789,279729,
7/15/2009,9/1/2009,1,62.5800018310547,63.0400009155273,60.5499992370605,163263,
7/15/2009,10/1/2009,1,63.7599983215332,64.129997253418,61.9799995422363,46206,
7/15/2009,11/1/2009,1,64.8600006103516,65.2399978637695,62.8300018310547,27781,
7/15/2009,12/1/2009,1,65.7699966430664,66.1500015258789,63.7999992370605,54918,
7/15/2009,1/1/2010,1,66.5400009155273,66.8499984741211,65.1100006103516,7654,
7/15/2009,7/1/2010,1,69.4400024414063,69.7200012207031,68.0699996948242,1193,
7/15/2009,12/1/2010,1,71.0199966430664,71.4199981689453,69.5400009155273,12560,
7/15/2009,12/1/2015,1,84.0100021362305,83.5,82.879997253418,31,
7/15/2009,10/1/2009,3,1.65199995040894,,,,
7/15/2009,11/1/2009,3,1.68729996681213,,,,
7/15/2009,1/1/2010,3,1.75680005550385,,,,
7/15/2009,2/1/2010,3,1.77880001068115,,,,
7/15/2009,3/1/2010,3,1.79130005836487,,,,
7/15/2009,4/1/2010,3,1.79779994487762,,,,
7/15/2009,5/1/2010,3,1.80680000782013,,,,
7/15/2009,6/1/2010,3,1.81780004501343,,,,
7/15/2009,7/1/2010,3,1.83879995346069,,,,
7/15/2009,8/1/2010,3,1.86029994487762,,,,
7/15/2009,9/1/2010,3,1.88180005550385,,,,
7/15/2009,10/1/2010,3,1.9083000421524,,,,
7/15/2009,11/1/2010,3,1.9342999458313,,,,
7/15/2009,12/1/2010,3,1.95930004119873,,,,
7/15/2009,1/1/2011,3,1.98179996013641,,,,
7/15/2009,2/1/2011,3,1.99479997158051,,,,
7/15/2009,3/1/2011,3,1.99930000305176,,,,
7/15/2009,4/1/2011,3,1.99080002307892,,,,
7/15/2009,5/1/2011,3,1.98880004882813,,,,
7/15/2009,6/1/2011,3,1.99530005455017,,,,
7/15/2009,7/1/2011,3,2.01480007171631,,,,
7/15/2009,8/1/2011,3,2.03579998016357,,,,
7/15/2009,9/1/2011,3,2.05679988861084,,,,
7/15/2009,10/1/2011,3,2.07829999923706,,,,
7/15/2009,11/1/2011,3,2.0978000164032,,,,
7/15/2009,12/1/2011,3,2.11579990386963,,,,
7/15/2009,1/1/2012,3,2.13229990005493,,,,
7/15/2009,2/1/2012,3,2.14779996871948,,,,
7/15/2009,3/1/2012,3,2.15630006790161,,,,
7/15/2009,4/1/2012,3,2.15129995346069,,,,
7/15/2009,5/1/2012,3,2.15129995346069,,,,
7/15/2009,6/1/2012,3,2.15630006790161,,,,
7/15/2009,7/1/2012,3,2.17630004882812,,,,
7/15/2009,8/1/2009,3,1.58210003376007,1.59159994125366,1.5164999961853,37514,
7/15/2009,9/1/2009,3,1.6172000169754,1.62650001049042,1.56180000305176,20951,
7/15/2009,12/1/2009,3,1.72200000286102,1.73090004920959,1.67610001564026,9083,
7/15/2009,11/1/2009,4,1.59940004348755,,,,
7/15/2009,1/1/2010,4,1.63619995117188,,,,
7/15/2009,2/1/2010,4,1.65919995307922,,,,
7/15/2009,3/1/2010,4,1.68519997596741,,,,
7/15/2009,4/1/2010,4,1.81869995594025,,,,
7/15/2009,5/1/2010,4,1.83369994163513,,,,
7/15/2009,7/1/2010,4,1.84019994735718,,,,
7/15/2009,8/1/2010,4,1.83519995212555,,,,
7/15/2009,9/1/2010,4,1.82570004463196,,,,
7/15/2009,10/1/2010,4,1.72669994831085,,,,
7/15/2009,11/1/2010,4,1.72319996356964,,,,
7/15/2009,12/1/2010,4,1.73169994354248,,,,
7/15/2009,1/1/2011,4,1.74720001220703,,,,
7/15/2009,2/1/2011,4,1.769700050354,,,,
7/15/2009,3/1/2011,4,1.7992000579834,,,,
7/15/2009,4/1/2011,4,1.92369997501373,,,,
7/15/2009,5/1/2011,4,1.93570005893707,,,,
7/15/2009,6/1/2011,4,1.93519997596741,,,,
7/15/2009,7/1/2011,4,1.93120002746582,,,,
7/15/2009,8/1/2011,4,1.92470002174377,,,,
7/15/2009,9/1/2011,4,1.91620004177094,,,,
7/15/2009,10/1/2011,4,1.81120002269745,,,,
7/15/2009,11/1/2011,4,1.79719996452332,,,,
7/15/2009,12/1/2011,4,1.80169999599457,,,,
7/15/2009,1/1/2012,4,1.81420004367828,,,,
7/15/2009,2/1/2012,4,1.8342000246048,,,,
7/15/2009,3/1/2012,4,1.85409998893738,,,,
7/15/2009,4/1/2012,4,1.98160004615784,,,,
7/15/2009,5/1/2012,4,1.99409997463226,,,,
7/15/2009,6/1/2012,4,1.99160003662109,,,,
7/15/2009,7/1/2012,4,1.98559999465942,,,,
7/15/2009,8/1/2009,4,1.70809996128082,1.71770000457764,1.6525000333786,40183,
7/15/2009,9/1/2009,4,1.69939994812012,1.7092000246048,1.65100002288818,25964,
7/15/2009,10/1/2009,4,1.603600025177,1.61360001564026,1.56130003929138,13413,
7/15/2009,12/1/2009,4,1.61310005187988,1.62020003795624,1.57169997692108,7304,
7/15/2009,6/1/2010,4,1.83870005607605,1.84210002422333,1.83599996566772,292,
7/16/2009,2/1/2010,1,68.0500030517578,,,,
7/16/2009,3/1/2010,1,68.620002746582,,,,
7/16/2009,4/1/2010,1,69.1399993896484,,,,
7/16/2009,5/1/2010,1,69.6399993896484,,,,
7/16/2009,6/1/2010,1,70.120002746582,,,,
7/16/2009,8/1/2010,1,70.8000030517578,,,,
7/16/2009,9/1/2010,1,71.0800018310547,,,,
7/16/2009,10/1/2010,1,71.379997253418,,,,
7/16/2009,11/1/2010,1,71.6999969482422,,,,
7/16/2009,12/1/2010,1,72.0299987792969,,,,
7/16/2009,1/1/2011,1,72.2900009155273,,,,
7/16/2009,2/1/2011,1,72.5699996948242,,,,
7/16/2009,3/1/2011,1,72.8499984741211,,,,
7/16/2009,4/1/2011,1,73.129997253418,,,,
7/16/2009,5/1/2011,1,73.4100036621094,,,,
7/16/2009,6/1/2011,1,73.6900024414063,,,,
7/16/2009,7/1/2011,1,73.9599990844727,,,,
7/16/2009,8/1/2011,1,74.2300033569336,,,,
7/16/2009,9/1/2011,1,74.5,,,,
7/16/2009,10/1/2011,1,74.7699966430664,,,,
7/16/2009,11/1/2011,1,75.0400009155274,,,,
7/16/2009,12/1/2011,1,75.3099975585937,,,,
7/16/2009,1/1/2012,1,75.5299987792969,,,,
7/16/2009,2/1/2012,1,75.75,,,,
7/16/2009,3/1/2012,1,75.9700012207031,,,,
7/16/2009,4/1/2012,1,76.1800003051758,,,,
7/16/2009,5/1/2012,1,76.3899993896484,,,,
7/16/2009,6/1/2012,1,76.5899963378906,,,,
7/16/2009,7/1/2012,1,76.7799987792969,,,,
7/16/2009,8/1/2012,1,76.9599990844727,,,,
7/16/2009,9/1/2012,1,77.1399993896484,,,,
7/16/2009,10/1/2012,1,77.3300018310547,,,,
7/16/2009,11/1/2012,1,77.5199966430664,,,,
7/16/2009,12/1/2012,1,77.7099990844727,,,,
7/16/2009,1/1/2013,1,77.9000015258789,,,,
7/16/2009,2/1/2013,1,78.0899963378906,,,,
7/16/2009,3/1/2013,1,78.2799987792969,,,,
7/16/2009,4/1/2013,1,78.4800033569336,,,,
7/16/2009,5/1/2013,1,78.6800003051758,,,,
7/16/2009,6/1/2013,1,78.879997253418,,,,
7/16/2009,7/1/2013,1,79.0800018310547,,,,
7/16/2009,8/1/2013,1,79.2799987792969,,,,
7/16/2009,9/1/2013,1,79.4800033569336,,,,
7/16/2009,10/1/2013,1,79.6800003051758,,,,
7/16/2009,11/1/2013,1,79.879997253418,,,,
7/16/2009,12/1/2013,1,80.0800018310547,,,,
7/16/2009,1/1/2014,1,80.2900009155274,,,,
7/16/2009,2/1/2014,1,80.5,,,,
7/16/2009,3/1/2014,1,80.7099990844727,,,,
7/16/2009,4/1/2014,1,80.9199981689453,,,,
7/16/2009,5/1/2014,1,81.120002746582,,,,
7/16/2009,6/1/2014,1,81.3199996948242,,,,
7/16/2009,7/1/2014,1,81.5299987792969,,,,
7/16/2009,8/1/2014,1,81.7399978637695,,,,
7/16/2009,9/1/2014,1,81.9499969482422,,,,
7/16/2009,10/1/2014,1,82.1600036621094,,,,
7/16/2009,11/1/2014,1,82.370002746582,,,,
7/16/2009,12/1/2014,1,82.5800018310547,,,,
7/16/2009,6/1/2015,1,83.8499984741211,,,,
7/16/2009,12/1/2015,1,85.120002746582,,,,
7/16/2009,6/1/2016,1,86.3899993896484,,,,
7/16/2009,12/1/2016,1,87.6399993896484,,,,
7/16/2009,6/1/2017,1,88.8600006103516,,,,
7/16/2009,12/1/2017,1,90.0699996948242,,,,
7/16/2009,8/1/2009,1,62.0200004577637,62.25,60.2900009155273,250043,
7/16/2009,9/1/2009,1,63.060001373291,63.2299995422363,61.4500007629395,158313,
7/16/2009,10/1/2009,1,64.3300018310547,64.4400024414063,62.7900009155273,41112,
7/16/2009,11/1/2009,1,65.5299987792969,65.6100006103516,64.0199966430664,25308,
7/16/2009,12/1/2009,1,66.5199966430664,66.620002746582,65,51713,
7/16/2009,1/1/2010,1,67.3600006103516,67.3399963378906,66.2699966430664,5963,
7/16/2009,7/1/2010,1,70.5100021362305,70.5899963378906,68.8399963378906,1884,
7/16/2009,12/1/2009,3,1.74119997024536,,,,
7/16/2009,1/1/2010,3,1.77649998664856,,,,
7/16/2009,2/1/2010,3,1.79999995231628,,,,
7/16/2009,3/1/2010,3,1.81299996376038,,,,
7/16/2009,6/1/2010,3,1.8400000333786,,,,
7/16/2009,7/1/2010,3,1.86099994182587,,,,
7/16/2009,8/1/2010,3,1.88250005245209,,,,
7/16/2009,9/1/2010,3,1.90400004386902,,,,
7/16/2009,10/1/2010,3,1.93050003051758,,,,
7/16/2009,11/1/2010,3,1.95650005340576,,,,
7/16/2009,12/1/2010,3,1.98199999332428,,,,
7/16/2009,1/1/2011,3,2.00500011444092,,,,
7/16/2009,2/1/2011,3,2.01799988746643,,,,
7/16/2009,3/1/2011,3,2.02250003814697,,,,
7/16/2009,4/1/2011,3,2.01399993896484,,,,
7/16/2009,5/1/2011,3,2.01200008392334,,,,
7/16/2009,6/1/2011,3,2.01850008964539,,,,
7/16/2009,7/1/2011,3,2.03800010681152,,,,
7/16/2009,8/1/2011,3,2.05900001525879,,,,
7/16/2009,9/1/2011,3,2.07999992370605,,,,
7/16/2009,10/1/2011,3,2.10150003433228,,,,
7/16/2009,11/1/2011,3,2.12100005149841,,,,
7/16/2009,12/1/2011,3,2.13899993896484,,,,
7/16/2009,1/1/2012,3,2.15549993515015,,,,
7/16/2009,2/1/2012,3,2.1710000038147,,,,
7/16/2009,3/1/2012,3,2.17950010299683,,,,
7/16/2009,4/1/2012,3,2.17449998855591,,,,
7/16/2009,5/1/2012,3,2.17449998855591,,,,
7/16/2009,6/1/2012,3,2.17950010299683,,,,
7/16/2009,7/1/2012,3,2.19950008392334,,,,
7/16/2009,8/1/2009,3,1.59940004348755,1.60800004005432,1.55850005149841,41395,
7/16/2009,9/1/2009,3,1.63479995727539,1.64100003242493,1.59560000896454,24534,
7/16/2009,10/1/2009,3,1.66949999332428,1.67299997806549,1.62999999523163,10001,
7/16/2009,11/1/2009,3,1.70539999008179,1.70799994468689,1.6680999994278,5468,
7/16/2009,4/1/2010,3,1.82000005245209,1.8260999917984,1.78999996185303,903,
7/16/2009,5/1/2010,3,1.8289999961853,1.83480000495911,1.807000041008,616,
7/16/2009,10/1/2009,4,1.61450004577637,,,,
7/16/2009,11/1/2009,4,1.6117000579834,,,,
7/16/2009,1/1/2010,4,1.64999997615814,,,,
7/16/2009,2/1/2010,4,1.67400002479553,,,,
7/16/2009,3/1/2010,4,1.69900000095367,,,,
7/16/2009,4/1/2010,4,1.83249998092651,,,,
7/16/2009,5/1/2010,4,1.8474999666214,,,,
7/16/2009,6/1/2010,4,1.85199999809265,,,,
7/16/2009,7/1/2010,4,1.85300004482269,,,,
7/16/2009,8/1/2010,4,1.84800004959106,,,,
7/16/2009,9/1/2010,4,1.83850002288818,,,,
7/16/2009,10/1/2010,4,1.73950004577637,,,,
7/16/2009,11/1/2010,4,1.73599994182587,,,,
7/16/2009,12/1/2010,4,1.744500041008,,,,
7/16/2009,1/1/2011,4,1.75999999046326,,,,
7/16/2009,2/1/2011,4,1.78250002861023,,,,
7/16/2009,3/1/2011,4,1.81200003623962,,,,
7/16/2009,4/1/2011,4,1.93649995326996,,,,
7/16/2009,5/1/2011,4,1.9485000371933,,,,
7/16/2009,6/1/2011,4,1.94799995422363,,,,
7/16/2009,7/1/2011,4,1.94400000572205,,,,
7/16/2009,8/1/2011,4,1.9375,,,,
7/16/2009,9/1/2011,4,1.92900002002716,,,,
7/16/2009,10/1/2011,4,1.82400000095367,,,,
7/16/2009,11/1/2011,4,1.80999994277954,,,,
7/16/2009,12/1/2011,4,1.81449997425079,,,,
7/16/2009,1/1/2012,4,1.82700002193451,,,,
7/16/2009,2/1/2012,4,1.84700000286102,,,,
7/16/2009,3/1/2012,4,1.8668999671936,,,,
7/16/2009,4/1/2012,4,1.99440002441406,,,,
7/16/2009,5/1/2012,4,2.00690007209778,,,,
7/16/2009,6/1/2012,4,2.00440001487732,,,,
7/16/2009,7/1/2012,4,1.99839997291565,,,,
7/16/2009,8/1/2009,4,1.71350002288818,1.72000002861023,1.68069994449615,26931,
7/16/2009,9/1/2009,4,1.70620000362396,1.7117999792099,1.67439997196198,15326,
7/16/2009,12/1/2009,4,1.62580001354218,1.6279000043869,1.59130001068115,6001,
7/17/2009,11/1/2009,1,67.0500030517578,,,,
7/17/2009,1/1/2010,1,68.8600006103516,,,,
7/17/2009,2/1/2010,1,69.5500030517578,,,,
7/17/2009,3/1/2010,1,70.1399993896484,,,,
7/17/2009,4/1/2010,1,70.6699981689453,,,,
7/17/2009,5/1/2010,1,71.1800003051758,,,,
7/17/2009,6/1/2010,1,71.6600036621094,,,,
7/17/2009,7/1/2010,1,72.0299987792969,,,,
7/17/2009,8/1/2010,1,72.3199996948242,,,,
7/17/2009,9/1/2010,1,72.5999984741211,,,,
7/17/2009,10/1/2010,1,72.8899993896484,,,,
7/17/2009,11/1/2010,1,73.2099990844727,,,,
7/17/2009,12/1/2010,1,73.5400009155273,,,,
7/17/2009,1/1/2011,1,73.7799987792969,,,,
7/17/2009,2/1/2011,1,74.0299987792969,,,,
7/17/2009,3/1/2011,1,74.2799987792969,,,,
7/17/2009,4/1/2011,1,74.5299987792969,,,,
7/17/2009,5/1/2011,1,74.7799987792969,,,,
7/17/2009,6/1/2011,1,75.0299987792969,,,,
7/17/2009,7/1/2011,1,75.2699966430664,,,,
7/17/2009,8/1/2011,1,75.5100021362305,,,,
7/17/2009,9/1/2011,1,75.75,,,,
7/17/2009,10/1/2011,1,75.9899978637695,,,,
7/17/2009,11/1/2011,1,76.2300033569336,,,,
7/17/2009,12/1/2011,1,76.4599990844727,,,,
7/17/2009,1/1/2012,1,76.6699981689453,,,,
7/17/2009,2/1/2012,1,76.879997253418,,,,
7/17/2009,3/1/2012,1,77.0899963378906,,,,
7/17/2009,4/1/2012,1,77.2900009155273,,,,
7/17/2009,5/1/2012,1,77.4899978637695,,,,
7/17/2009,6/1/2012,1,77.6800003051758,,,,
7/17/2009,7/1/2012,1,77.8600006103516,,,,
7/17/2009,8/1/2012,1,78.0299987792969,,,,
7/17/2009,9/1/2012,1,78.1999969482422,,,,
7/17/2009,10/1/2012,1,78.379997253418,,,,
7/17/2009,11/1/2012,1,78.5599975585938,,,,
7/17/2009,12/1/2012,1,78.7399978637695,,,,
7/17/2009,1/1/2013,1,78.9300003051758,,,,
7/17/2009,2/1/2013,1,79.120002746582,,,,
7/17/2009,3/1/2013,1,79.3099975585938,,,,
7/17/2009,4/1/2013,1,79.5,,,,
7/17/2009,5/1/2013,1,79.6900024414063,,,,
7/17/2009,6/1/2013,1,79.879997253418,,,,
7/17/2009,7/1/2013,1,80.0699996948242,,,,
7/17/2009,8/1/2013,1,80.2600021362305,,,,
7/17/2009,9/1/2013,1,80.4499969482422,,,,
7/17/2009,10/1/2013,1,80.6399993896484,,,,
7/17/2009,11/1/2013,1,80.8300018310547,,,,
7/17/2009,12/1/2013,1,81.0199966430664,,,,
7/17/2009,1/1/2014,1,81.2200012207031,,,,
7/17/2009,2/1/2014,1,81.4199981689453,,,,
7/17/2009,3/1/2014,1,81.620002746582,,,,
7/17/2009,4/1/2014,1,81.8199996948242,,,,
7/17/2009,5/1/2014,1,82.0199966430664,,,,
7/17/2009,6/1/2014,1,82.2200012207031,,,,
7/17/2009,7/1/2014,1,82.4199981689453,,,,
7/17/2009,8/1/2014,1,82.620002746582,,,,
7/17/2009,9/1/2014,1,82.8199996948242,,,,
7/17/2009,10/1/2014,1,83.0199966430664,,,,
7/17/2009,11/1/2014,1,83.2200012207031,,,,
7/17/2009,12/1/2014,1,83.4199981689453,,,,
7/17/2009,6/1/2015,1,84.6500015258789,,,,
7/17/2009,12/1/2015,1,85.870002746582,,,,
7/17/2009,6/1/2016,1,87.0899963378906,,,,
7/17/2009,12/1/2016,1,88.3099975585938,,,,
7/17/2009,6/1/2017,1,89.5299987792969,,,,
7/17/2009,12/1/2017,1,90.7399978637695,,,,
7/17/2009,8/1/2009,1,63.560001373291,63.9900016784668,61.0400009155273,186315,
7/17/2009,9/1/2009,1,64.5800018310547,65,62.0900001525879,191848,
7/17/2009,10/1/2009,1,65.8499984741211,66.25,63.3899993896484,40387,
7/17/2009,12/1/2009,1,68.0299987792969,68.4100036621094,65.620002746582,39123,
7/17/2009,11/1/2009,3,1.74810004234314,,,,
7/17/2009,2/1/2010,3,1.84340000152588,,,,
7/17/2009,3/1/2010,3,1.85739994049072,,,,
7/17/2009,4/1/2010,3,1.86440002918243,,,,
7/17/2009,5/1/2010,3,1.87390005588532,,,,
7/17/2009,6/1/2010,3,1.88489997386932,,,,
7/17/2009,7/1/2010,3,1.9054000377655,,,,
7/17/2009,8/1/2010,3,1.92639994621277,,,,
7/17/2009,9/1/2010,3,1.94790005683899,,,,
7/17/2009,10/1/2010,3,1.97440004348755,,,,
7/17/2009,11/1/2010,3,2.00040006637573,,,,
7/17/2009,12/1/2010,3,2.02589988708496,,,,
7/17/2009,1/1/2011,3,2.04889988899231,,,,
7/17/2009,2/1/2011,3,2.0618999004364,,,,
7/17/2009,3/1/2011,3,2.06640005111694,,,,
7/17/2009,4/1/2011,3,2.05789995193481,,,,
7/17/2009,5/1/2011,3,2.05590009689331,,,,
7/17/2009,6/1/2011,3,2.0618999004364,,,,
7/17/2009,7/1/2011,3,2.08039999008179,,,,
7/17/2009,8/1/2011,3,2.10089993476868,,,,
7/17/2009,9/1/2011,3,2.12140011787415,,,,
7/17/2009,10/1/2011,3,2.14190006256104,,,,
7/17/2009,11/1/2011,3,2.16140007972717,,,,
7/17/2009,12/1/2011,3,2.1793999671936,,,,
7/17/2009,1/1/2012,3,2.19589996337891,,,,
7/17/2009,2/1/2012,3,2.21140003204346,,,,
7/17/2009,3/1/2012,3,2.21989989280701,,,,
7/17/2009,4/1/2012,3,2.21490001678467,,,,
7/17/2009,5/1/2012,3,2.21490001678467,,,,
7/17/2009,6/1/2012,3,2.21989989280701,,,,
7/17/2009,7/1/2012,3,2.2399001121521,,,,
7/17/2009,8/1/2009,3,1.64100003242493,1.6570999622345,1.57459998130798,35621,
7/17/2009,9/1/2009,3,1.67579996585846,1.69270002841949,1.60950005054474,21709,
7/17/2009,10/1/2009,3,1.71119999885559,1.72660005092621,1.65020000934601,8994,
7/17/2009,12/1/2009,3,1.78340005874634,1.79739999771118,1.71780002117157,6473,
7/17/2009,1/1/2010,3,1.81840002536774,1.82000005245209,1.76600003242493,2101,
7/17/2009,10/1/2009,4,1.66750001907349,,,,
7/17/2009,11/1/2009,4,1.66359996795654,,,,
7/17/2009,1/1/2010,4,1.69739997386932,,,,
7/17/2009,2/1/2010,4,1.72039997577667,,,,
7/17/2009,3/1/2010,4,1.74489998817444,,,,
7/17/2009,4/1/2010,4,1.87839996814728,,,,
7/17/2009,5/1/2010,4,1.89240002632141,,,,
7/17/2009,6/1/2010,4,1.89690005779266,,,,
7/17/2009,7/1/2010,4,1.89789998531342,,,,
7/17/2009,8/1/2010,4,1.89289999008179,,,,
7/17/2009,9/1/2010,4,1.88339996337891,,,,
7/17/2009,10/1/2010,4,1.78439998626709,,,,
7/17/2009,11/1/2010,4,1.78090000152588,,,,
7/17/2009,12/1/2010,4,1.78939998149872,,,,
7/17/2009,1/1/2011,4,1.80490005016327,,,,
7/17/2009,2/1/2011,4,1.82739996910095,,,,
7/17/2009,3/1/2011,4,1.85689997673035,,,,
7/17/2009,4/1/2011,4,1.98140001296997,,,,
7/17/2009,5/1/2011,4,1.99339997768402,,,,
7/17/2009,6/1/2011,4,1.99290001392365,,,,
7/17/2009,7/1/2011,4,1.98889994621277,,,,
7/17/2009,8/1/2011,4,1.98239994049072,,,,
7/17/2009,9/1/2011,4,1.97389996051788,,,,
7/17/2009,10/1/2011,4,1.8688999414444,,,,
7/17/2009,11/1/2011,4,1.85490000247955,,,,
7/17/2009,12/1/2011,4,1.85940003395081,,,,
7/17/2009,1/1/2012,4,1.87189996242523,,,,
7/17/2009,2/1/2012,4,1.89189994335175,,,,
7/17/2009,3/1/2012,4,1.91180002689362,,,,
7/17/2009,4/1/2012,4,2.03929996490479,,,,
7/17/2009,5/1/2012,4,2.0518000125885,,,,
7/17/2009,6/1/2012,4,2.04929995536804,,,,
7/17/2009,7/1/2012,4,2.04329991340637,,,,
7/17/2009,8/1/2009,4,1.76989996433258,1.77339994907379,1.69700002670288,31268,
7/17/2009,9/1/2009,4,1.76139998435974,1.76489996910095,1.68830001354218,24944,
7/17/2009,12/1/2009,4,1.67429995536804,1.67599999904633,1.60739994049072,4505,
7/20/2009,1/1/2010,1,69.9400024414063,,,,
7/20/2009,2/1/2010,1,70.6500015258789,,,,
7/20/2009,3/1/2010,1,71.2799987792969,,,,
7/20/2009,4/1/2010,1,71.8600006103516,,,,
7/20/2009,5/1/2010,1,72.4100036621094,,,,
7/20/2009,6/1/2010,1,72.9400024414062,,,,
7/20/2009,7/1/2010,1,73.3300018310547,,,,
7/20/2009,8/1/2010,1,73.629997253418,,,,
7/20/2009,9/1/2010,1,73.9100036621094,,,,
7/20/2009,10/1/2010,1,74.1999969482422,,,,
7/20/2009,11/1/2010,1,74.5400009155273,,,,
7/20/2009,1/1/2011,1,75.129997253418,,,,
7/20/2009,2/1/2011,1,75.379997253418,,,,
7/20/2009,3/1/2011,1,75.629997253418,,,,
7/20/2009,4/1/2011,1,75.8899993896484,,,,
7/20/2009,5/1/2011,1,76.1399993896484,,,,
7/20/2009,6/1/2011,1,76.3899993896484,,,,
7/20/2009,7/1/2011,1,76.620002746582,,,,
7/20/2009,8/1/2011,1,76.8499984741211,,,,
7/20/2009,9/1/2011,1,77.0800018310547,,,,
7/20/2009,10/1/2011,1,77.3099975585938,,,,
7/20/2009,11/1/2011,1,77.5299987792969,,,,
7/20/2009,1/1/2012,1,77.9400024414062,,,,
7/20/2009,2/1/2012,1,78.1399993896484,,,,
7/20/2009,3/1/2012,1,78.3399963378906,,,,
7/20/2009,4/1/2012,1,78.5299987792969,,,,
7/20/2009,5/1/2012,1,78.7200012207031,,,,
7/20/2009,6/1/2012,1,78.9000015258789,,,,
7/20/2009,7/1/2012,1,79.0699996948242,,,,
7/20/2009,8/1/2012,1,79.2300033569336,,,,
7/20/2009,9/1/2012,1,79.3899993896484,,,,
7/20/2009,10/1/2012,1,79.5599975585938,,,,
7/20/2009,11/1/2012,1,79.7300033569336,,,,
7/20/2009,12/1/2012,1,79.9000015258789,,,,
7/20/2009,1/1/2013,1,80.0800018310547,,,,
7/20/2009,2/1/2013,1,80.2600021362305,,,,
7/20/2009,3/1/2013,1,80.4400024414062,,,,
7/20/2009,4/1/2013,1,80.629997253418,,,,
7/20/2009,5/1/2013,1,80.8199996948242,,,,
7/20/2009,6/1/2013,1,81.0100021362305,,,,
7/20/2009,7/1/2013,1,81.1900024414063,,,,
7/20/2009,8/1/2013,1,81.370002746582,,,,
7/20/2009,9/1/2013,1,81.5500030517578,,,,
7/20/2009,10/1/2013,1,81.7399978637695,,,,
7/20/2009,11/1/2013,1,81.9300003051758,,,,
7/20/2009,12/1/2013,1,82.120002746582,,,,
7/20/2009,1/1/2014,1,82.3099975585938,,,,
7/20/2009,2/1/2014,1,82.5,,,,
7/20/2009,3/1/2014,1,82.6900024414062,,,,
7/20/2009,4/1/2014,1,82.879997253418,,,,
7/20/2009,5/1/2014,1,83.0800018310547,,,,
7/20/2009,6/1/2014,1,83.2699966430664,,,,
7/20/2009,7/1/2014,1,83.4599990844727,,,,
7/20/2009,8/1/2014,1,83.6500015258789,,,,
7/20/2009,9/1/2014,1,83.8399963378906,,,,
7/20/2009,10/1/2014,1,84.0400009155274,,,,
7/20/2009,11/1/2014,1,84.2300033569336,,,,
7/20/2009,12/1/2014,1,84.4199981689453,,,,
7/20/2009,6/1/2015,1,85.6500015258789,,,,
7/20/2009,12/1/2015,1,86.870002746582,,,,
7/20/2009,6/1/2016,1,88.0899963378906,,,,
7/20/2009,12/1/2016,1,89.3099975585938,,,,
7/20/2009,6/1/2017,1,90.5299987792969,,,,
7/20/2009,12/1/2017,1,91.7399978637695,,,,
7/20/2009,8/1/2009,1,63.9799995422363,64.9000015258789,63.189998626709,125148,
7/20/2009,9/1/2009,1,65.2900009155273,65.9000015258789,64.1999969482422,254703,
7/20/2009,10/1/2009,1,66.7699966430664,67.1600036621094,65.5,53304,
7/20/2009,11/1/2009,1,68.0599975585938,68.379997253418,66.7099990844727,25179,
7/20/2009,12/1/2009,1,69.0999984741211,69.4400024414063,67.7200012207031,40089,
7/20/2009,12/1/2010,1,74.8899993896484,75.129997253418,74,12059,
7/20/2009,12/1/2011,1,77.7399978637695,77.8499984741211,76.9199981689453,3359,
7/20/2009,10/1/2009,3,1.75240004062653,,,,
7/20/2009,11/1/2009,3,1.78719997406006,,,,
7/20/2009,12/1/2009,3,1.82229995727539,,,,
7/20/2009,1/1/2010,3,1.85679996013641,,,,
7/20/2009,2/1/2010,3,1.88180005550385,,,,
7/20/2009,3/1/2010,3,1.89479994773865,,,,
7/20/2009,4/1/2010,3,1.90079998970032,,,,
7/20/2009,5/1/2010,3,1.9103000164032,,,,
7/20/2009,6/1/2010,3,1.9213000535965,,,,
7/20/2009,7/1/2010,3,1.94179999828339,,,,
7/20/2009,8/1/2010,3,1.96280002593994,,,,
7/20/2009,9/1/2010,3,1.98430001735687,,,,
7/20/2009,10/1/2010,3,2.01079988479614,,,,
7/20/2009,11/1/2010,3,2.03679990768433,,,,
7/20/2009,12/1/2010,3,2.06229996681213,,,,
7/20/2009,1/1/2011,3,2.08529996871948,,,,
7/20/2009,2/1/2011,3,2.09829998016357,,,,
7/20/2009,3/1/2011,3,2.10279989242554,,,,
7/20/2009,4/1/2011,3,2.09430003166199,,,,
7/20/2009,5/1/2011,3,2.0922999382019,,,,
7/20/2009,6/1/2011,3,2.09829998016357,,,,
7/20/2009,7/1/2011,3,2.11680006980896,,,,
7/20/2009,8/1/2011,3,2.13730001449585,,,,
7/20/2009,9/1/2011,3,2.15779995918274,,,,
7/20/2009,10/1/2011,3,2.17829990386963,,,,
7/20/2009,11/1/2011,3,2.19779992103577,,,,
7/20/2009,12/1/2011,3,2.21580004692078,,,,
7/20/2009,1/1/2012,3,2.23230004310608,,,,
7/20/2009,2/1/2012,3,2.24780011177063,,,,
7/20/2009,3/1/2012,3,2.25629997253418,,,,
7/20/2009,4/1/2012,3,2.25130009651184,,,,
7/20/2009,5/1/2012,3,2.25130009651184,,,,
7/20/2009,6/1/2012,3,2.25629997253418,,,,
7/20/2009,7/1/2012,3,2.27629995346069,,,,
7/20/2009,8/1/2009,3,1.68939995765686,1.69690001010895,1.63750004768372,29472,
7/20/2009,9/1/2009,3,1.72039997577667,1.72769999504089,1.6690000295639,28491,
7/20/2009,10/1/2009,4,1.68560004234314,,,,
7/20/2009,11/1/2009,4,1.68210005760193,,,,
7/20/2009,12/1/2009,4,1.69439995288849,,,,
7/20/2009,1/1/2010,4,1.71770000457764,,,,
7/20/2009,2/1/2010,4,1.74170005321503,,,,
7/20/2009,3/1/2010,4,1.76670002937317,,,,
7/20/2009,4/1/2010,4,1.90170001983643,,,,
7/20/2009,5/1/2010,4,1.91620004177094,,,,
7/20/2009,6/1/2010,4,1.92120003700256,,,,
7/20/2009,7/1/2010,4,1.92320001125336,,,,
7/20/2009,8/1/2010,4,1.9186999797821,,,,
7/20/2009,9/1/2010,4,1.91019999980927,,,,
7/20/2009,10/1/2010,4,1.81120002269745,,,,
7/20/2009,11/1/2010,4,1.80770003795624,,,,
7/20/2009,12/1/2010,4,1.81620001792908,,,,
7/20/2009,1/1/2011,4,1.83169996738434,,,,
7/20/2009,2/1/2011,4,1.85420000553131,,,,
7/20/2009,3/1/2011,4,1.88370001316071,,,,
7/20/2009,4/1/2011,4,2.00819993019104,,,,
7/20/2009,5/1/2011,4,2.02020001411438,,,,
7/20/2009,6/1/2011,4,2.019700050354,,,,
7/20/2009,7/1/2011,4,2.01570010185242,,,,
7/20/2009,8/1/2011,4,2.00920009613037,,,,
7/20/2009,9/1/2011,4,2.00069999694824,,,,
7/20/2009,10/1/2011,4,1.89569997787476,,,,
7/20/2009,11/1/2011,4,1.88170003890991,,,,
7/20/2009,12/1/2011,4,1.88619995117188,,,,
7/20/2009,1/1/2012,4,1.89869999885559,,,,
7/20/2009,2/1/2012,4,1.9186999797821,,,,
7/20/2009,3/1/2012,4,1.93859994411469,,,,
7/20/2009,4/1/2012,4,2.06609988212585,,,,
7/20/2009,5/1/2012,4,2.07859992980957,,,,
7/20/2009,6/1/2012,4,2.07610011100769,,,,
7/20/2009,7/1/2012,4,2.07010006904602,,,,
7/20/2009,8/1/2009,4,1.78939998149872,1.79849994182587,1.75160002708435,25172,
7/20/2009,9/1/2009,4,1.78090000152588,1.78999996185303,1.74160003662109,22162,
7/21/2009,8/1/2009,1,64.7200012207031,,,,
7/21/2009,1/1/2010,1,70.1100006103516,,,,
7/21/2009,2/1/2010,1,70.8399963378906,,,,
7/21/2009,3/1/2010,1,71.4800033569336,,,,
7/21/2009,4/1/2010,1,72.0999984741211,,,,
7/21/2009,5/1/2010,1,72.7200012207031,,,,
7/21/2009,6/1/2010,1,73.3000030517578,,,,
7/21/2009,7/1/2010,1,73.7099990844727,,,,
7/21/2009,8/1/2010,1,74.0100021362305,,,,
7/21/2009,9/1/2010,1,74.2900009155273,,,,
7/21/2009,10/1/2010,1,74.5899963378906,,,,
7/21/2009,11/1/2010,1,74.9400024414063,,,,
7/21/2009,12/1/2010,1,75.3000030517578,,,,
7/21/2009,1/1/2011,1,75.5400009155273,,,,
7/21/2009,2/1/2011,1,75.7799987792969,,,,
7/21/2009,3/1/2011,1,76.0199966430664,,,,
7/21/2009,4/1/2011,1,76.2699966430664,,,,
7/21/2009,5/1/2011,1,76.5100021362305,,,,
7/21/2009,6/1/2011,1,76.75,,,,
7/21/2009,7/1/2011,1,76.9800033569336,,,,
7/21/2009,8/1/2011,1,77.2099990844727,,,,
7/21/2009,9/1/2011,1,77.4400024414063,,,,
7/21/2009,10/1/2011,1,77.6600036621094,,,,
7/21/2009,11/1/2011,1,77.870002746582,,,,
7/21/2009,12/1/2011,1,78.0800018310547,,,,
7/21/2009,1/1/2012,1,78.2799987792969,,,,
7/21/2009,2/1/2012,1,78.4700012207031,,,,
7/21/2009,3/1/2012,1,78.6600036621094,,,,
7/21/2009,4/1/2012,1,78.8399963378906,,,,
7/21/2009,5/1/2012,1,79.0199966430664,,,,
7/21/2009,6/1/2012,1,79.1999969482422,,,,
7/21/2009,7/1/2012,1,79.3600006103516,,,,
7/21/2009,8/1/2012,1,79.5199966430664,,,,
7/21/2009,9/1/2012,1,79.6699981689453,,,,
7/21/2009,10/1/2012,1,79.8300018310547,,,,
7/21/2009,11/1/2012,1,79.9899978637695,,,,
7/21/2009,12/1/2012,1,80.1500015258789,,,,
7/21/2009,1/1/2013,1,80.3199996948242,,,,
7/21/2009,2/1/2013,1,80.4899978637695,,,,
7/21/2009,3/1/2013,1,80.6600036621094,,,,
7/21/2009,4/1/2013,1,80.8399963378906,,,,
7/21/2009,5/1/2013,1,81.0199966430664,,,,
7/21/2009,6/1/2013,1,81.1999969482422,,,,
7/21/2009,7/1/2013,1,81.370002746582,,,,
7/21/2009,8/1/2013,1,81.5400009155274,,,,
7/21/2009,9/1/2013,1,81.7099990844727,,,,
7/21/2009,10/1/2013,1,81.8899993896484,,,,
7/21/2009,11/1/2013,1,82.0800018310547,,,,
7/21/2009,12/1/2013,1,82.2699966430664,,,,
7/21/2009,1/1/2014,1,82.4499969482422,,,,
7/21/2009,2/1/2014,1,82.629997253418,,,,
7/21/2009,3/1/2014,1,82.8099975585937,,,,
7/21/2009,4/1/2014,1,82.9899978637695,,,,
7/21/2009,5/1/2014,1,83.1800003051758,,,,
7/21/2009,6/1/2014,1,83.370002746582,,,,
7/21/2009,7/1/2014,1,83.5500030517578,,,,
7/21/2009,8/1/2014,1,83.7399978637695,,,,
7/21/2009,9/1/2014,1,83.9199981689453,,,,
7/21/2009,10/1/2014,1,84.1100006103516,,,,
7/21/2009,11/1/2014,1,84.2900009155273,,,,
7/21/2009,12/1/2014,1,84.4800033569336,,,,
7/21/2009,6/1/2015,1,85.6800003051758,,,,
7/21/2009,12/1/2015,1,86.879997253418,,,,
7/21/2009,6/1/2016,1,88.0999984741211,,,,
7/21/2009,12/1/2016,1,89.3199996948242,,,,
7/21/2009,6/1/2017,1,90.5400009155273,,,,
7/21/2009,12/1/2017,1,91.75,,,,
7/21/2009,9/1/2009,1,65.6100006103516,66.6800003051758,64.5299987792969,279584,
7/21/2009,10/1/2009,1,66.9700012207031,68.1100006103516,66.0199966430664,69586,
7/21/2009,11/1/2009,1,68.2399978637695,69.3300018310547,67.2699966430664,23877,
7/21/2009,12/1/2009,1,69.2699966430664,70.3600006103516,68.3000030517578,41298,
7/21/2009,10/1/2009,3,1.75829994678497,,,,
7/21/2009,11/1/2009,3,1.79260003566742,,,,
7/21/2009,12/1/2009,3,1.82690000534058,,,,
7/21/2009,1/1/2010,3,1.86070001125336,,,,
7/21/2009,2/1/2010,3,1.88619995117188,,,,
7/21/2009,3/1/2010,3,1.90020000934601,,,,
7/21/2009,4/1/2010,3,1.90670001506805,,,,
7/21/2009,5/1/2010,3,1.91620004177094,,,,
7/21/2009,6/1/2010,3,1.92719995975494,,,,
7/21/2009,7/1/2010,3,1.94770002365112,,,,
7/21/2009,8/1/2010,3,1.96870005130768,,,,
7/21/2009,9/1/2010,3,1.99020004272461,,,,
7/21/2009,10/1/2010,3,2.01620006561279,,,,
7/21/2009,11/1/2010,3,2.04169988632202,,,,
7/21/2009,12/1/2010,3,2.06719994544983,,,,
7/21/2009,1/1/2011,3,2.09019994735718,,,,
7/21/2009,2/1/2011,3,2.10319995880127,,,,
7/21/2009,3/1/2011,3,2.10770010948181,,,,
7/21/2009,4/1/2011,3,2.09920001029968,,,,
7/21/2009,5/1/2011,3,2.0971999168396,,,,
7/21/2009,6/1/2011,3,2.10319995880127,,,,
7/21/2009,7/1/2011,3,2.12120008468628,,,,
7/21/2009,8/1/2011,3,2.14120006561279,,,,
7/21/2009,9/1/2011,3,2.16120004653931,,,,
7/21/2009,10/1/2011,3,2.18120002746582,,,,
7/21/2009,11/1/2011,3,2.20020008087158,,,,
7/21/2009,12/1/2011,3,2.21770000457764,,,,
7/21/2009,1/1/2012,3,2.23420000076294,,,,
7/21/2009,2/1/2012,3,2.24970006942749,,,,
7/21/2009,3/1/2012,3,2.25819993019104,,,,
7/21/2009,4/1/2012,3,2.2532000541687,,,,
7/21/2009,5/1/2012,3,2.2532000541687,,,,
7/21/2009,6/1/2012,3,2.25819993019104,,,,
7/21/2009,7/1/2012,3,2.27819991111755,,,,
7/21/2009,8/1/2009,3,1.69840002059937,1.73730003833771,1.67439997196198,35072,
7/21/2009,9/1/2009,3,1.72669994831085,1.76409995555878,1.70650005340576,41898,
7/21/2009,11/1/2009,4,1.69200003147125,,,,
7/21/2009,12/1/2009,4,1.70379996299744,,,,
7/21/2009,1/1/2010,4,1.72679996490479,,,,
7/21/2009,2/1/2010,4,1.7503000497818,,,,
7/21/2009,3/1/2010,4,1.7742999792099,,,,
7/21/2009,4/1/2010,4,1.90980005264282,,,,
7/21/2009,5/1/2010,4,1.92480003833771,,,,
7/21/2009,6/1/2010,4,1.93029999732971,,,,
7/21/2009,7/1/2010,4,1.93229997158051,,,,
7/21/2009,8/1/2010,4,1.92780005931854,,,,
7/21/2009,9/1/2010,4,1.91929996013641,,,,
7/21/2009,10/1/2010,4,1.8202999830246,,,,
7/21/2009,11/1/2010,4,1.81679999828339,,,,
7/21/2009,12/1/2010,4,1.82529997825623,,,,
7/21/2009,1/1/2011,4,1.84080004692078,,,,
7/21/2009,2/1/2011,4,1.86329996585846,,,,
7/21/2009,3/1/2011,4,1.89279997348785,,,,
7/21/2009,4/1/2011,4,2.01729989051819,,,,
7/21/2009,5/1/2011,4,2.02929997444153,,,,
7/21/2009,6/1/2011,4,2.02880001068115,,,,
7/21/2009,7/1/2011,4,2.02480006217957,,,,
7/21/2009,8/1/2011,4,2.01830005645752,,,,
7/21/2009,9/1/2011,4,2.00979995727539,,,,
7/21/2009,10/1/2011,4,1.90480005741119,,,,
7/21/2009,11/1/2011,4,1.89079999923706,,,,
7/21/2009,12/1/2011,4,1.89530003070831,,,,
7/21/2009,1/1/2012,4,1.90779995918274,,,,
7/21/2009,2/1/2012,4,1.92780005931854,,,,
7/21/2009,3/1/2012,4,1.94770002365112,,,,
7/21/2009,4/1/2012,4,2.07520008087158,,,,
7/21/2009,5/1/2012,4,2.08769989013672,,,,
7/21/2009,6/1/2012,4,2.08520007133484,,,,
7/21/2009,7/1/2012,4,2.07920002937317,,,,
7/21/2009,8/1/2009,4,1.81200003623962,1.83179998397827,1.77799999713898,26736,
7/21/2009,9/1/2009,4,1.79589998722076,1.8202999830246,1.76999998092651,31130,
7/21/2009,10/1/2009,4,1.6981999874115,1.72189998626709,1.67669999599457,7885,
7/22/2009,11/1/2009,1,68.5299987792969,,,,
7/22/2009,12/1/2009,1,69.75,,,,
7/22/2009,1/1/2010,1,70.7200012207031,,,,
7/22/2009,2/1/2010,1,71.5400009155273,,,,
7/22/2009,3/1/2010,1,72.2600021362305,,,,
7/22/2009,4/1/2010,1,72.9599990844727,,,,
7/22/2009,5/1/2010,1,73.6500015258789,,,,
7/22/2009,6/1/2010,1,74.3099975585938,,,,
7/22/2009,7/1/2010,1,74.8099975585938,,,,
7/22/2009,8/1/2010,1,75.1500015258789,,,,
7/22/2009,9/1/2010,1,75.4599990844727,,,,
7/22/2009,10/1/2010,1,75.7699966430664,,,,
7/22/2009,11/1/2010,1,76.1399993896484,,,,
7/22/2009,12/1/2010,1,76.5100021362305,,,,
7/22/2009,1/1/2011,1,76.75,,,,
7/22/2009,2/1/2011,1,77,,,,
7/22/2009,3/1/2011,1,77.2399978637695,,,,
7/22/2009,4/1/2011,1,77.5100021362305,,,,
7/22/2009,5/1/2011,1,77.7600021362305,,,,
7/22/2009,6/1/2011,1,78.0100021362305,,,,
7/22/2009,7/1/2011,1,78.25,,,,
7/22/2009,8/1/2011,1,78.4899978637695,,,,
7/22/2009,9/1/2011,1,78.7300033569336,,,,
7/22/2009,10/1/2011,1,78.9700012207031,,,,
7/22/2009,11/1/2011,1,79.2099990844727,,,,
7/22/2009,12/1/2011,1,79.4499969482422,,,,
7/22/2009,1/1/2012,1,79.6500015258789,,,,
7/22/2009,2/1/2012,1,79.8399963378906,,,,
7/22/2009,3/1/2012,1,80.0299987792969,,,,
7/22/2009,4/1/2012,1,80.2099990844727,,,,
7/22/2009,5/1/2012,1,80.3899993896484,,,,
7/22/2009,6/1/2012,1,80.5699996948242,,,,
7/22/2009,7/1/2012,1,80.7300033569336,,,,
7/22/2009,8/1/2012,1,80.8899993896484,,,,
7/22/2009,9/1/2012,1,81.0400009155273,,,,
7/22/2009,10/1/2012,1,81.1999969482422,,,,
7/22/2009,11/1/2012,1,81.3600006103516,,,,
7/22/2009,12/1/2012,1,81.5199966430664,,,,
7/22/2009,1/1/2013,1,81.6800003051758,,,,
7/22/2009,2/1/2013,1,81.8499984741211,,,,
7/22/2009,3/1/2013,1,82.0199966430664,,,,
7/22/2009,4/1/2013,1,82.1900024414063,,,,
7/22/2009,5/1/2013,1,82.3600006103516,,,,
7/22/2009,6/1/2013,1,82.5299987792969,,,,
7/22/2009,7/1/2013,1,82.6999969482422,,,,
7/22/2009,8/1/2013,1,82.870002746582,,,,
7/22/2009,9/1/2013,1,83.0400009155273,,,,
7/22/2009,10/1/2013,1,83.2099990844727,,,,
7/22/2009,11/1/2013,1,83.3899993896484,,,,
7/22/2009,12/1/2013,1,83.5699996948242,,,,
7/22/2009,1/1/2014,1,83.75,,,,
7/22/2009,2/1/2014,1,83.9300003051758,,,,
7/22/2009,3/1/2014,1,84.1100006103516,,,,
7/22/2009,4/1/2014,1,84.2900009155273,,,,
7/22/2009,5/1/2014,1,84.4700012207031,,,,
7/22/2009,6/1/2014,1,84.6500015258789,,,,
7/22/2009,7/1/2014,1,84.8300018310547,,,,
7/22/2009,8/1/2014,1,85.0100021362305,,,,
7/22/2009,9/1/2014,1,85.1900024414062,,,,
7/22/2009,10/1/2014,1,85.370002746582,,,,
7/22/2009,11/1/2014,1,85.5500030517578,,,,
7/22/2009,12/1/2014,1,85.7300033569336,,,,
7/22/2009,6/1/2015,1,86.9100036621094,,,,
7/22/2009,12/1/2015,1,88.0800018310547,,,,
7/22/2009,6/1/2016,1,89.3000030517578,,,,
7/22/2009,12/1/2016,1,90.5199966430664,,,,
7/22/2009,6/1/2017,1,91.75,,,,
7/22/2009,12/1/2017,1,92.9700012207031,,,,
7/22/2009,9/1/2009,1,65.4000015258789,65.7699966430664,63.7599983215332,319989,
7/22/2009,10/1/2009,1,67.0400009155273,67.3199996948242,65.3499984741211,91933,
7/22/2009,10/1/2009,3,1.77439999580383,,,,
7/22/2009,11/1/2009,3,1.81009995937347,,,,
7/22/2009,12/1/2009,3,1.84630000591278,,,,
7/22/2009,1/1/2010,3,1.8811000585556,,,,
7/22/2009,2/1/2010,3,1.9070999622345,,,,
7/22/2009,3/1/2010,3,1.92159998416901,,,,
7/22/2009,4/1/2010,3,1.92910003662109,,,,
7/22/2009,5/1/2010,3,1.93910002708435,,,,
7/22/2009,6/1/2010,3,1.95060002803803,,,,
7/22/2009,7/1/2010,3,1.97160005569458,,,,
7/22/2009,8/1/2010,3,1.99259996414185,,,,
7/22/2009,9/1/2010,3,2.01460003852844,,,,
7/22/2009,10/1/2010,3,2.04060006141663,,,,
7/22/2009,11/1/2010,3,2.06609988212585,,,,
7/22/2009,12/1/2010,3,2.09159994125366,,,,
7/22/2009,1/1/2011,3,2.11409997940063,,,,
7/22/2009,2/1/2011,3,2.12660002708435,,,,
7/22/2009,3/1/2011,3,2.13109993934631,,,,
7/22/2009,4/1/2011,3,2.12260007858276,,,,
7/22/2009,5/1/2011,3,2.12059998512268,,,,
7/22/2009,6/1/2011,3,2.12660002708435,,,,
7/22/2009,7/1/2011,3,2.14459991455078,,,,
7/22/2009,8/1/2011,3,2.16459989547729,,,,
7/22/2009,9/1/2011,3,2.18460011482239,,,,
7/22/2009,10/1/2011,3,2.2046000957489,,,,
7/22/2009,11/1/2011,3,2.22359991073608,,,,
7/22/2009,12/1/2011,3,2.24110007286072,,,,
7/22/2009,1/1/2012,3,2.25760006904602,,,,
7/22/2009,2/1/2012,3,2.27309989929199,,,,
7/22/2009,3/1/2012,3,2.28159999847412,,,,
7/22/2009,4/1/2012,3,2.2765998840332,,,,
7/22/2009,5/1/2012,3,2.2765998840332,,,,
7/22/2009,6/1/2012,3,2.28159999847412,,,,
7/22/2009,7/1/2012,3,2.30159997940063,,,,
7/22/2009,8/1/2009,3,1.71119999885559,1.72510004043579,1.67610001564026,23741,
7/22/2009,9/1/2009,3,1.74039995670319,1.75150001049042,1.7007999420166,37351,
7/22/2009,8/1/2009,4,1.83829998970032,,,,
7/22/2009,9/1/2009,4,1.81449997425079,,,,
7/22/2009,10/1/2009,4,1.71389997005463,,,,
7/22/2009,11/1/2009,4,1.70650005340576,,,,
7/22/2009,12/1/2009,4,1.71850001811981,,,,
7/22/2009,1/1/2010,4,1.74150002002716,,,,
7/22/2009,2/1/2010,4,1.76499998569489,,,,
7/22/2009,3/1/2010,4,1.78949999809265,,,,
7/22/2009,4/1/2010,4,1.92599999904633,,,,
7/22/2009,5/1/2010,4,1.94099998474121,,,,
7/22/2009,6/1/2010,4,1.94649994373322,,,,
7/22/2009,7/1/2010,4,1.9485000371933,,,,
7/22/2009,8/1/2010,4,1.94400000572205,,,,
7/22/2009,9/1/2010,4,1.93550002574921,,,,
7/22/2009,10/1/2010,4,1.83650004863739,,,,
7/22/2009,11/1/2010,4,1.83299994468689,,,,
7/22/2009,12/1/2010,4,1.84150004386902,,,,
7/22/2009,1/1/2011,4,1.85699999332428,,,,
7/22/2009,2/1/2011,4,1.87950003147125,,,,
7/22/2009,3/1/2011,4,1.90900003910065,,,,
7/22/2009,4/1/2011,4,2.03349995613098,,,,
7/22/2009,5/1/2011,4,2.04550004005432,,,,
7/22/2009,6/1/2011,4,2.04500007629395,,,,
7/22/2009,7/1/2011,4,2.04099988937378,,,,
7/22/2009,8/1/2011,4,2.03449988365173,,,,
7/22/2009,9/1/2011,4,2.02600002288818,,,,
7/22/2009,10/1/2011,4,1.9210000038147,,,,
7/22/2009,11/1/2011,4,1.90699994564056,,,,
7/22/2009,12/1/2011,4,1.91149997711182,,,,
7/22/2009,1/1/2012,4,1.92400002479553,,,,
7/22/2009,2/1/2012,4,1.94400000572205,,,,
7/22/2009,3/1/2012,4,1.96389997005463,,,,
7/22/2009,4/1/2012,4,2.0913999080658,,,,
7/22/2009,5/1/2012,4,2.10389995574951,,,,
7/22/2009,6/1/2012,4,2.10139989852905,,,,
7/22/2009,7/1/2012,4,2.09540009498596,,,,
7/23/2009,10/1/2009,1,68.870002746582,,,,
7/23/2009,11/1/2009,1,70.4100036621094,,,,
7/23/2009,12/1/2009,1,71.5899963378906,,,,
7/23/2009,1/1/2010,1,72.4800033569336,,,,
7/23/2009,2/1/2010,1,73.2600021362305,,,,
7/23/2009,3/1/2010,1,73.9800033569336,,,,
7/23/2009,4/1/2010,1,74.6699981689453,,,,
7/23/2009,5/1/2010,1,75.3499984741211,,,,
7/23/2009,6/1/2010,1,76,,,,
7/23/2009,7/1/2010,1,76.4899978637695,,,,
7/23/2009,8/1/2010,1,76.8099975585938,,,,
7/23/2009,9/1/2010,1,77.0999984741211,,,,
7/23/2009,10/1/2010,1,77.4000015258789,,,,
7/23/2009,11/1/2010,1,77.7600021362305,,,,
7/23/2009,12/1/2010,1,78.120002746582,,,,
7/23/2009,1/1/2011,1,78.3399963378906,,,,
7/23/2009,2/1/2011,1,78.5800018310547,,,,
7/23/2009,3/1/2011,1,78.8099975585938,,,,
7/23/2009,4/1/2011,1,79.0500030517578,,,,
7/23/2009,5/1/2011,1,79.2900009155273,,,,
7/23/2009,6/1/2011,1,79.5299987792969,,,,
7/23/2009,7/1/2011,1,79.7600021362305,,,,
7/23/2009,8/1/2011,1,79.9899978637695,,,,
7/23/2009,9/1/2011,1,80.2200012207031,,,,
7/23/2009,10/1/2011,1,80.4499969482422,,,,
7/23/2009,11/1/2011,1,80.6699981689453,,,,
7/23/2009,12/1/2011,1,80.8899993896484,,,,
7/23/2009,1/1/2012,1,81.0800018310547,,,,
7/23/2009,2/1/2012,1,81.2600021362305,,,,
7/23/2009,3/1/2012,1,81.4400024414062,,,,
7/23/2009,4/1/2012,1,81.620002746582,,,,
7/23/2009,5/1/2012,1,81.8000030517578,,,,
7/23/2009,6/1/2012,1,81.9800033569336,,,,
7/23/2009,7/1/2012,1,82.1399993896484,,,,
7/23/2009,8/1/2012,1,82.3000030517578,,,,
7/23/2009,9/1/2012,1,82.4499969482422,,,,
7/23/2009,10/1/2012,1,82.5999984741211,,,,
7/23/2009,11/1/2012,1,82.75,,,,
7/23/2009,12/1/2012,1,82.9000015258789,,,,
7/23/2009,1/1/2013,1,83.0599975585938,,,,
7/23/2009,2/1/2013,1,83.2300033569336,,,,
7/23/2009,3/1/2013,1,83.4000015258789,,,,
7/23/2009,4/1/2013,1,83.5699996948242,,,,
7/23/2009,5/1/2013,1,83.7399978637695,,,,
7/23/2009,6/1/2013,1,83.9100036621094,,,,
7/23/2009,7/1/2013,1,84.0800018310547,,,,
7/23/2009,8/1/2013,1,84.25,,,,
7/23/2009,9/1/2013,1,84.4199981689453,,,,
7/23/2009,10/1/2013,1,84.5899963378906,,,,
7/23/2009,11/1/2013,1,84.7699966430664,,,,
7/23/2009,12/1/2013,1,84.9499969482422,,,,
7/23/2009,1/1/2014,1,85.1399993896484,,,,
7/23/2009,2/1/2014,1,85.3199996948242,,,,
7/23/2009,3/1/2014,1,85.5100021362305,,,,
7/23/2009,4/1/2014,1,85.6900024414063,,,,
7/23/2009,5/1/2014,1,85.870002746582,,,,
7/23/2009,6/1/2014,1,86.0500030517578,,,,
7/23/2009,7/1/2014,1,86.2399978637695,,,,
7/23/2009,8/1/2014,1,86.4199981689453,,,,
7/23/2009,9/1/2014,1,86.6100006103516,,,,
7/23/2009,10/1/2014,1,86.7900009155273,,,,
7/23/2009,11/1/2014,1,86.9700012207031,,,,
7/23/2009,12/1/2014,1,87.1500015258789,,,,
7/23/2009,6/1/2015,1,88.3099975585938,,,,
7/23/2009,12/1/2015,1,89.4700012207031,,,,
7/23/2009,6/1/2016,1,90.6900024414063,,,,
7/23/2009,12/1/2016,1,91.9100036621094,,,,
7/23/2009,6/1/2017,1,93.1399993896484,,,,
7/23/2009,12/1/2017,1,94.3600006103516,,,,
7/23/2009,9/1/2009,1,67.1600036621094,67.4899978637695,64.4000015258789,321627,
7/23/2009,8/1/2009,3,1.76440000534058,,,,
7/23/2009,9/1/2009,3,1.7940000295639,,,,
7/23/2009,10/1/2009,3,1.82720005512238,,,,
7/23/2009,11/1/2009,3,1.86280000209808,,,,
7/23/2009,12/1/2009,3,1.89800000190735,,,,
7/23/2009,1/1/2010,3,1.93089997768402,,,,
7/23/2009,2/1/2010,3,1.95589995384216,,,,
7/23/2009,3/1/2010,3,1.9699000120163,,,,
7/23/2009,4/1/2010,3,1.97689998149872,,,,
7/23/2009,5/1/2010,3,1.98689997196198,,,,
7/23/2009,6/1/2010,3,1.99790000915527,,,,
7/23/2009,7/1/2010,3,2.01839995384216,,,,
7/23/2009,8/1/2010,3,2.03889989852905,,,,
7/23/2009,9/1/2010,3,2.06089997291565,,,,
7/23/2009,10/1/2010,3,2.08689999580383,,,,
7/23/2009,11/1/2010,3,2.11240005493164,,,,
7/23/2009,12/1/2010,3,2.13739991188049,,,,
7/23/2009,1/1/2011,3,2.15939998626709,,,,
7/23/2009,2/1/2011,3,2.17190003395081,,,,
7/23/2009,3/1/2011,3,2.17639994621277,,,,
7/23/2009,4/1/2011,3,2.16790008544922,,,,
7/23/2009,5/1/2011,3,2.16589999198914,,,,
7/23/2009,6/1/2011,3,2.17190003395081,,,,
7/23/2009,7/1/2011,3,2.18989992141724,,,,
7/23/2009,8/1/2011,3,2.20989990234375,,,,
7/23/2009,9/1/2011,3,2.22989988327026,,,,
7/23/2009,10/1/2011,3,2.24990010261536,,,,
7/23/2009,11/1/2011,3,2.26889991760254,,,,
7/23/2009,12/1/2011,3,2.28640007972717,,,,
7/23/2009,1/1/2012,3,2.30290007591248,,,,
7/23/2009,2/1/2012,3,2.31839990615845,,,,
7/23/2009,3/1/2012,3,2.32690000534058,,,,
7/23/2009,4/1/2012,3,2.32189989089966,,,,
7/23/2009,5/1/2012,3,2.32189989089966,,,,
7/23/2009,6/1/2012,3,2.32690000534058,,,,
7/23/2009,7/1/2012,3,2.34689998626709,,,,
7/23/2009,8/1/2009,4,1.9132000207901,,,,
7/23/2009,9/1/2009,4,1.88129997253418,,,,
7/23/2009,10/1/2009,4,1.77779996395111,,,,
7/23/2009,11/1/2009,4,1.76750004291534,,,,
7/23/2009,12/1/2009,4,1.77649998664856,,,,
7/23/2009,1/1/2010,4,1.79770004749298,,,,
7/23/2009,2/1/2010,4,1.82070004940033,,,,
7/23/2009,3/1/2010,4,1.84519994258881,,,,
7/23/2009,4/1/2010,4,1.98169994354248,,,,
7/23/2009,5/1/2010,4,1.99670004844666,,,,
7/23/2009,6/1/2010,4,2.00219988822937,,,,
7/23/2009,7/1/2010,4,2.00419998168945,,,,
7/23/2009,8/1/2010,4,1.9996999502182,,,,
7/23/2009,9/1/2010,4,1.99119997024536,,,,
7/23/2009,10/1/2010,4,1.89219999313355,,,,
7/23/2009,11/1/2010,4,1.88870000839233,,,,
7/23/2009,12/1/2010,4,1.89719998836517,,,,
7/23/2009,1/1/2011,4,1.91270005702972,,,,
7/23/2009,2/1/2011,4,1.93519997596741,,,,
7/23/2009,3/1/2011,4,1.9646999835968,,,,
7/23/2009,4/1/2011,4,2.08920001983643,,,,
7/23/2009,5/1/2011,4,2.10120010375977,,,,
7/23/2009,6/1/2011,4,2.10069990158081,,,,
7/23/2009,7/1/2011,4,2.09669995307922,,,,
7/23/2009,8/1/2011,4,2.09019994735718,,,,
7/23/2009,9/1/2011,4,2.08170008659363,,,,
7/23/2009,10/1/2011,4,1.97669994831085,,,,
7/23/2009,11/1/2011,4,1.96270000934601,,,,
7/23/2009,12/1/2011,4,1.96720004081726,,,,
7/23/2009,1/1/2012,4,1.97969996929169,,,,
7/23/2009,2/1/2012,4,1.9996999502182,,,,
7/23/2009,3/1/2012,4,2.01959991455078,,,,
7/23/2009,4/1/2012,4,2.14709997177124,,,,
7/23/2009,5/1/2012,4,2.15960001945496,,,,
7/23/2009,6/1/2012,4,2.1570999622345,,,,
7/23/2009,7/1/2012,4,2.15109992027283,,,,
7/24/2009,1/1/2010,1,73.3499984741211,,,,
7/24/2009,2/1/2010,1,74.0599975585937,,,,
7/24/2009,3/1/2010,1,74.7099990844727,,,,
7/24/2009,4/1/2010,1,75.3399963378906,,,,
7/24/2009,5/1/2010,1,75.9499969482422,,,,
7/24/2009,6/1/2010,1,76.5400009155273,,,,
7/24/2009,8/1/2010,1,77.2799987792969,,,,
7/24/2009,9/1/2010,1,77.5400009155274,,,,
7/24/2009,10/1/2010,1,77.8199996948242,,,,
7/24/2009,11/1/2010,1,78.1600036621094,,,,
7/24/2009,1/1/2011,1,78.7099990844727,,,,
7/24/2009,2/1/2011,1,78.9499969482422,,,,
7/24/2009,3/1/2011,1,79.1800003051758,,,,
7/24/2009,4/1/2011,1,79.4100036621094,,,,
7/24/2009,5/1/2011,1,79.6399993896484,,,,
7/24/2009,6/1/2011,1,79.870002746582,,,,
7/24/2009,7/1/2011,1,80.0999984741211,,,,
7/24/2009,8/1/2011,1,80.3199996948242,,,,
7/24/2009,9/1/2011,1,80.5400009155273,,,,
7/24/2009,10/1/2011,1,80.75,,,,
7/24/2009,11/1/2011,1,80.9499969482422,,,,
7/24/2009,12/1/2011,1,81.1500015258789,,,,
7/24/2009,1/1/2012,1,81.3399963378906,,,,
7/24/2009,2/1/2012,1,81.5299987792969,,,,
7/24/2009,3/1/2012,1,81.7200012207031,,,,
7/24/2009,4/1/2012,1,81.9100036621094,,,,
7/24/2009,5/1/2012,1,82.0899963378906,,,,
7/24/2009,6/1/2012,1,82.2699966430664,,,,
7/24/2009,7/1/2012,1,82.4300003051758,,,,
7/24/2009,8/1/2012,1,82.5899963378906,,,,
7/24/2009,9/1/2012,1,82.7399978637695,,,,
7/24/2009,10/1/2012,1,82.9000015258789,,,,
7/24/2009,11/1/2012,1,83.0599975585938,,,,
7/24/2009,12/1/2012,1,83.2200012207031,,,,
7/24/2009,1/1/2013,1,83.3899993896484,,,,
7/24/2009,2/1/2013,1,83.5699996948242,,,,
7/24/2009,3/1/2013,1,83.75,,,,
7/24/2009,4/1/2013,1,83.9199981689453,,,,
7/24/2009,5/1/2013,1,84.0899963378906,,,,
7/24/2009,6/1/2013,1,84.2600021362305,,,,
7/24/2009,7/1/2013,1,84.4400024414063,,,,
7/24/2009,8/1/2013,1,84.620002746582,,,,
7/24/2009,9/1/2013,1,84.7900009155273,,,,
7/24/2009,10/1/2013,1,84.9599990844727,,,,
7/24/2009,11/1/2013,1,85.1399993896484,,,,
7/24/2009,12/1/2013,1,85.3199996948242,,,,
7/24/2009,1/1/2014,1,85.5100021362305,,,,
7/24/2009,2/1/2014,1,85.6999969482422,,,,
7/24/2009,3/1/2014,1,85.9000015258789,,,,
7/24/2009,4/1/2014,1,86.0899963378906,,,,
7/24/2009,5/1/2014,1,86.2799987792969,,,,
7/24/2009,6/1/2014,1,86.4700012207031,,,,
7/24/2009,7/1/2014,1,86.6600036621094,,,,
7/24/2009,8/1/2014,1,86.8499984741211,,,,
7/24/2009,9/1/2014,1,87.0500030517578,,,,
7/24/2009,10/1/2014,1,87.2399978637695,,,,
7/24/2009,11/1/2014,1,87.4300003051758,,,,
7/24/2009,12/1/2014,1,87.620002746582,,,,
7/24/2009,6/1/2015,1,88.8199996948242,,,,
7/24/2009,12/1/2015,1,90.0199966430664,,,,
7/24/2009,6/1/2016,1,91.2699966430664,,,,
7/24/2009,12/1/2016,1,92.5199966430664,,,,
7/24/2009,6/1/2017,1,93.7699966430664,,,,
7/24/2009,12/1/2017,1,95.0199966430664,,,,
7/24/2009,9/1/2009,1,68.0500030517578,68.1999969482422,66.4599990844727,217270,
7/24/2009,10/1/2009,1,69.7900009155273,69.8899993896484,68.1699981689453,57392,
7/24/2009,11/1/2009,1,71.3600006103516,71.4499969482422,69.7099990844727,29215,
7/24/2009,12/1/2009,1,72.5199966430664,72.629997253418,70.8499984741211,34479,
7/24/2009,7/1/2010,1,77,77,76.2300033569336,1599,
7/24/2009,12/1/2010,1,78.5,78.5199966430664,77.7699966430664,7192,
7/24/2009,10/1/2009,3,1.84070003032684,,,,
7/24/2009,11/1/2009,3,1.87569999694824,,,,
7/24/2009,1/1/2010,3,1.94260001182556,,,,
7/24/2009,2/1/2010,3,1.96809995174408,,,,
7/24/2009,3/1/2010,3,1.98210000991821,,,,
7/24/2009,4/1/2010,3,1.98909997940063,,,,
7/24/2009,5/1/2010,3,1.99860000610352,,,,
7/24/2009,6/1/2010,3,2.00909996032715,,,,
7/24/2009,7/1/2010,3,2.02959990501404,,,,
7/24/2009,8/1/2010,3,2.05010008811951,,,,
7/24/2009,9/1/2010,3,2.07209992408752,,,,
7/24/2009,10/1/2010,3,2.09759998321533,,,,
7/24/2009,11/1/2010,3,2.12310004234314,,,,
7/24/2009,12/1/2010,3,2.14809989929199,,,,
7/24/2009,1/1/2011,3,2.17009997367859,,,,
7/24/2009,2/1/2011,3,2.1826000213623,,,,
7/24/2009,3/1/2011,3,2.18709993362427,,,,
7/24/2009,4/1/2011,3,2.17860007286072,,,,
7/24/2009,5/1/2011,3,2.17659997940063,,,,
7/24/2009,6/1/2011,3,2.1826000213623,,,,
7/24/2009,7/1/2011,3,2.20059990882874,,,,
7/24/2009,8/1/2011,3,2.22059988975525,,,,
7/24/2009,9/1/2011,3,2.24060010910034,,,,
7/24/2009,10/1/2011,3,2.26060009002686,,,,
7/24/2009,11/1/2011,3,2.27959990501404,,,,
7/24/2009,12/1/2011,3,2.29710006713867,,,,
7/24/2009,1/1/2012,3,2.31360006332397,,,,
7/24/2009,2/1/2012,3,2.32909989356995,,,,
7/24/2009,3/1/2012,3,2.33759999275208,,,,
7/24/2009,4/1/2012,3,2.33260011672974,,,,
7/24/2009,5/1/2012,3,2.33260011672974,,,,
7/24/2009,6/1/2012,3,2.33759999275208,,,,
7/24/2009,7/1/2012,3,2.35759997367859,,,,
7/24/2009,8/1/2009,3,1.78129994869232,1.79530000686646,1.75750005245209,13366,
7/24/2009,9/1/2009,3,1.80830001831055,1.82179999351501,1.78279995918274,26281,
7/24/2009,12/1/2009,3,1.90980005264282,1.92120003700256,1.88759994506836,4481,
7/24/2009,11/1/2009,4,1.78069996833801,,,,
7/24/2009,12/1/2009,4,1.7907999753952,,,,
7/24/2009,1/1/2010,4,1.81299996376038,,,,
7/24/2009,2/1/2010,4,1.83599996566772,,,,
7/24/2009,3/1/2010,4,1.86049997806549,,,,
7/24/2009,4/1/2010,4,1.99699997901917,,,,
7/24/2009,5/1/2010,4,2.01200008392334,,,,
7/24/2009,6/1/2010,4,2.01749992370605,,,,
7/24/2009,7/1/2010,4,2.01950001716614,,,,
7/24/2009,8/1/2010,4,2.01500010490417,,,,
7/24/2009,9/1/2010,4,2.00650000572205,,,,
7/24/2009,10/1/2010,4,1.90750002861023,,,,
7/24/2009,11/1/2010,4,1.90400004386902,,,,
7/24/2009,12/1/2010,4,1.91250002384186,,,,
7/24/2009,1/1/2011,4,1.92799997329712,,,,
7/24/2009,2/1/2011,4,1.95050001144409,,,,
7/24/2009,3/1/2011,4,1.98000001907349,,,,
7/24/2009,4/1/2011,4,2.10450005531311,,,,
7/24/2009,5/1/2011,4,2.11649990081787,,,,
7/24/2009,6/1/2011,4,2.1159999370575,,,,
7/24/2009,7/1/2011,4,2.11199998855591,,,,
7/24/2009,8/1/2011,4,2.10549998283386,,,,
7/24/2009,9/1/2011,4,2.09699988365173,,,,
7/24/2009,10/1/2011,4,1.99199998378754,,,,
7/24/2009,11/1/2011,4,1.97800004482269,,,,
7/24/2009,12/1/2011,4,1.98249995708466,,,,
7/24/2009,1/1/2012,4,1.99500000476837,,,,
7/24/2009,2/1/2012,4,2.01500010490417,,,,
7/24/2009,3/1/2012,4,2.03489995002747,,,,
7/24/2009,4/1/2012,4,2.16240000724792,,,,
7/24/2009,5/1/2012,4,2.17490005493164,,,,
7/24/2009,6/1/2012,4,2.17239999771118,,,,
7/24/2009,7/1/2012,4,2.16639995574951,,,,
7/24/2009,8/1/2009,4,1.91589999198914,1.93680000305176,1.89499998092651,18850,
7/24/2009,9/1/2009,4,1.88800001144409,1.9025000333786,1.86500000953674,36095,
7/24/2009,10/1/2009,4,1.78830003738403,1.80110001564026,1.76830005645752,8637,
7/27/2009,2/1/2010,1,73.879997253418,,,,
7/27/2009,3/1/2010,1,74.5,,,,
7/27/2009,4/1/2010,1,75.0699996948242,,,,
7/27/2009,5/1/2010,1,75.5899963378906,,,,
7/27/2009,6/1/2010,1,76.0899963378906,,,,
7/27/2009,7/1/2010,1,76.5,,,,
7/27/2009,8/1/2010,1,76.75,,,,
7/27/2009,9/1/2010,1,76.9899978637695,,,,
7/27/2009,10/1/2010,1,77.2600021362305,,,,
7/27/2009,11/1/2010,1,77.5999984741211,,,,
7/27/2009,1/1/2011,1,78.1500015258789,,,,
7/27/2009,2/1/2011,1,78.379997253418,,,,
7/27/2009,3/1/2011,1,78.5999984741211,,,,
7/27/2009,4/1/2011,1,78.8199996948242,,,,
7/27/2009,5/1/2011,1,79.0400009155273,,,,
7/27/2009,6/1/2011,1,79.2600021362305,,,,
7/27/2009,7/1/2011,1,79.4800033569336,,,,
7/27/2009,8/1/2011,1,79.6900024414063,,,,
7/27/2009,9/1/2011,1,79.9000015258789,,,,
7/27/2009,10/1/2011,1,80.0999984741211,,,,
7/27/2009,11/1/2011,1,80.2900009155274,,,,
7/27/2009,12/1/2011,1,80.4800033569336,,,,
7/27/2009,1/1/2012,1,80.6699981689453,,,,
7/27/2009,2/1/2012,1,80.8600006103516,,,,
7/27/2009,3/1/2012,1,81.0500030517578,,,,
7/27/2009,4/1/2012,1,81.2399978637695,,,,
7/27/2009,5/1/2012,1,81.4300003051758,,,,
7/27/2009,6/1/2012,1,81.6100006103516,,,,
7/27/2009,7/1/2012,1,81.7699966430664,,,,
7/27/2009,8/1/2012,1,81.9300003051758,,,,
7/27/2009,9/1/2012,1,82.0899963378906,,,,
7/27/2009,10/1/2012,1,82.25,,,,
7/27/2009,11/1/2012,1,82.4100036621094,,,,
7/27/2009,12/1/2012,1,82.5699996948242,,,,
7/27/2009,1/1/2013,1,82.75,,,,
7/27/2009,2/1/2013,1,82.9300003051758,,,,
7/27/2009,3/1/2013,1,83.1100006103516,,,,
7/27/2009,4/1/2013,1,83.2900009155273,,,,
7/27/2009,5/1/2013,1,83.4700012207031,,,,
7/27/2009,6/1/2013,1,83.6500015258789,,,,
7/27/2009,7/1/2013,1,83.8300018310547,,,,
7/27/2009,8/1/2013,1,84.0100021362305,,,,
7/27/2009,9/1/2013,1,84.1900024414062,,,,
7/27/2009,10/1/2013,1,84.370002746582,,,,
7/27/2009,11/1/2013,1,84.5500030517578,,,,
7/27/2009,12/1/2013,1,84.7300033569336,,,,
7/27/2009,1/1/2014,1,84.9199981689453,,,,
7/27/2009,2/1/2014,1,85.1100006103516,,,,
7/27/2009,3/1/2014,1,85.3099975585937,,,,
7/27/2009,4/1/2014,1,85.5,,,,
7/27/2009,5/1/2014,1,85.6900024414063,,,,
7/27/2009,6/1/2014,1,85.879997253418,,,,
7/27/2009,7/1/2014,1,86.0699996948242,,,,
7/27/2009,8/1/2014,1,86.2600021362305,,,,
7/27/2009,9/1/2014,1,86.4599990844727,,,,
7/27/2009,10/1/2014,1,86.6500015258789,,,,
7/27/2009,11/1/2014,1,86.8399963378906,,,,
7/27/2009,12/1/2014,1,87.0299987792969,,,,
7/27/2009,6/1/2015,1,88.2300033569336,,,,
7/27/2009,12/1/2015,1,89.4300003051758,,,,
7/27/2009,6/1/2016,1,90.6699981689453,,,,
7/27/2009,12/1/2016,1,91.9100036621094,,,,
7/27/2009,6/1/2017,1,93.1500015258789,,,,
7/27/2009,12/1/2017,1,94.3899993896484,,,,
7/27/2009,9/1/2009,1,68.379997253418,68.9899978637695,67.5999984741211,245180,
7/27/2009,10/1/2009,1,70.0500030517578,70.5999984741211,69.370002746582,70236,
7/27/2009,11/1/2009,1,71.4800033569336,72.0199966430664,70.9000015258789,33631,
7/27/2009,12/1/2009,1,72.4700012207031,73.1500015258789,71.9400024414063,40195,
7/27/2009,1/1/2010,1,73.1999969482422,73.8600006103516,72.8000030517578,10413,
7/27/2009,12/1/2010,1,77.9499969482422,78.9000015258789,77.6399993896484,12074,
7/27/2009,11/1/2009,3,1.88590002059937,,,,
7/27/2009,1/1/2010,3,1.95099997520447,,,,
7/27/2009,2/1/2010,3,1.97599995136261,,,,
7/27/2009,3/1/2010,3,1.98950004577637,,,,
7/27/2009,4/1/2010,3,1.99549996852875,,,,
7/27/2009,5/1/2010,3,2.00399994850159,,,,
7/27/2009,6/1/2010,3,2.01349997520447,,,,
7/27/2009,7/1/2010,3,2.03299999237061,,,,
7/27/2009,8/1/2010,3,2.05250000953674,,,,
7/27/2009,9/1/2010,3,2.07399988174438,,,,
7/27/2009,10/1/2010,3,2.09949994087219,,,,
7/27/2009,11/1/2010,3,2.125,,,,
7/27/2009,12/1/2010,3,2.15000009536743,,,,
7/27/2009,1/1/2011,3,2.17199993133545,,,,
7/27/2009,2/1/2011,3,2.18449997901916,,,,
7/27/2009,3/1/2011,3,2.18899989128113,,,,
7/27/2009,4/1/2011,3,2.18050003051758,,,,
7/27/2009,5/1/2011,3,2.1784999370575,,,,
7/27/2009,6/1/2011,3,2.18449997901916,,,,
7/27/2009,7/1/2011,3,2.20250010490417,,,,
7/27/2009,8/1/2011,3,2.22250008583069,,,,
7/27/2009,9/1/2011,3,2.2425000667572,,,,
7/27/2009,10/1/2011,3,2.26250004768372,,,,
7/27/2009,11/1/2011,3,2.28150010108948,,,,
7/27/2009,12/1/2011,3,2.29900002479553,,,,
7/27/2009,1/1/2012,3,2.31550002098083,,,,
7/27/2009,2/1/2012,3,2.33100008964539,,,,
7/27/2009,3/1/2012,3,2.33949995040894,,,,
7/27/2009,4/1/2012,3,2.3345000743866,,,,
7/27/2009,5/1/2012,3,2.3345000743866,,,,
7/27/2009,6/1/2012,3,2.33949995040894,,,,
7/27/2009,7/1/2012,3,2.35949993133545,,,,
7/27/2009,8/1/2009,3,1.79659998416901,1.80920004844666,1.77110004425049,15791,
7/27/2009,9/1/2009,3,1.82120001316071,1.83399999141693,1.79900002479553,28454,
7/27/2009,10/1/2009,3,1.85210001468658,1.86629998683929,1.83469998836517,6282,
7/27/2009,12/1/2009,3,1.91910004615784,1.93649995326996,1.90450000762939,4467,
7/27/2009,11/1/2009,4,1.79620003700256,,,,
7/27/2009,1/1/2010,4,1.82490003108978,,,,
7/27/2009,2/1/2010,4,1.84739995002747,,,,
7/27/2009,3/1/2010,4,1.87139999866486,,,,
7/27/2009,4/1/2010,4,2.00589990615845,,,,
7/27/2009,5/1/2010,4,2.02090001106262,,,,
7/27/2009,6/1/2010,4,2.02589988708496,,,,
7/27/2009,7/1/2010,4,2.02789998054504,,,,
7/27/2009,8/1/2010,4,2.02340006828308,,,,
7/27/2009,9/1/2010,4,2.01489996910095,,,,
7/27/2009,10/1/2010,4,1.91589999198914,,,,
7/27/2009,11/1/2010,4,1.91240000724792,,,,
7/27/2009,12/1/2010,4,1.92089998722076,,,,
7/27/2009,1/1/2011,4,1.93640005588532,,,,
7/27/2009,2/1/2011,4,1.958899974823,,,,
7/27/2009,3/1/2011,4,1.98839998245239,,,,
7/27/2009,4/1/2011,4,2.11290001869202,,,,
7/27/2009,5/1/2011,4,2.12490010261536,,,,
7/27/2009,6/1/2011,4,2.1243999004364,,,,
7/27/2009,7/1/2011,4,2.12039995193481,,,,
7/27/2009,8/1/2011,4,2.11389994621277,,,,
7/27/2009,9/1/2011,4,2.10540008544922,,,,
7/27/2009,10/1/2011,4,2.00040006637573,,,,
7/27/2009,11/1/2011,4,1.9864000082016,,,,
7/27/2009,12/1/2011,4,1.99090003967285,,,,
7/27/2009,1/1/2012,4,2.00340008735657,,,,
7/27/2009,2/1/2012,4,2.02340006828308,,,,
7/27/2009,3/1/2012,4,2.04329991340637,,,,
7/27/2009,4/1/2012,4,2.17079997062683,,,,
7/27/2009,5/1/2012,4,2.18330001831055,,,,
7/27/2009,6/1/2012,4,2.18079996109009,,,,
7/27/2009,7/1/2012,4,2.17479991912842,,,,
7/27/2009,8/1/2009,4,1.93470001220703,1.9436000585556,1.90699994564056,18428,
7/27/2009,9/1/2009,4,1.90550005435944,1.91600000858307,1.88100004196167,29893,
7/27/2009,10/1/2009,4,1.80550003051758,1.81429994106293,1.78480005264282,7735,
7/27/2009,12/1/2009,4,1.80410003662109,1.81319999694824,1.78519999980927,4624,
7/28/2009,2/1/2010,1,72.9800033569336,,,,
7/28/2009,3/1/2010,1,73.620002746582,,,,
7/28/2009,4/1/2010,1,74.1900024414062,,,,
7/28/2009,5/1/2010,1,74.7099990844727,,,,
7/28/2009,7/1/2010,1,75.6500015258789,,,,
7/28/2009,8/1/2010,1,75.9199981689453,,,,
7/28/2009,9/1/2010,1,76.2099990844727,,,,
7/28/2009,10/1/2010,1,76.5299987792969,,,,
7/28/2009,11/1/2010,1,76.9100036621094,,,,
7/28/2009,1/1/2011,1,77.5100021362305,,,,
7/28/2009,2/1/2011,1,77.7399978637695,,,,
7/28/2009,3/1/2011,1,77.9700012207031,,,,
7/28/2009,4/1/2011,1,78.1900024414063,,,,
7/28/2009,5/1/2011,1,78.4100036621094,,,,
7/28/2009,6/1/2011,1,78.629997253418,,,,
7/28/2009,7/1/2011,1,78.8499984741211,,,,
7/28/2009,8/1/2011,1,79.0699996948242,,,,
7/28/2009,9/1/2011,1,79.2900009155273,,,,
7/28/2009,10/1/2011,1,79.4899978637695,,,,
7/28/2009,11/1/2011,1,79.6800003051758,,,,
7/28/2009,12/1/2011,1,79.870002746582,,,,
7/28/2009,1/1/2012,1,80.0599975585937,,,,
7/28/2009,2/1/2012,1,80.25,,,,
7/28/2009,3/1/2012,1,80.4400024414062,,,,
7/28/2009,4/1/2012,1,80.629997253418,,,,
7/28/2009,5/1/2012,1,80.8199996948242,,,,
7/28/2009,6/1/2012,1,81.0100021362305,,,,
7/28/2009,7/1/2012,1,81.1800003051758,,,,
7/28/2009,8/1/2012,1,81.3499984741211,,,,
7/28/2009,9/1/2012,1,81.5199966430664,,,,
7/28/2009,10/1/2012,1,81.6800003051758,,,,
7/28/2009,11/1/2012,1,81.8399963378906,,,,
7/28/2009,12/1/2012,1,82,,,,
7/28/2009,1/1/2013,1,82.1800003051758,,,,
7/28/2009,2/1/2013,1,82.3600006103516,,,,
7/28/2009,3/1/2013,1,82.5400009155274,,,,
7/28/2009,4/1/2013,1,82.7200012207031,,,,
7/28/2009,5/1/2013,1,82.9100036621094,,,,
7/28/2009,6/1/2013,1,83.0999984741211,,,,
7/28/2009,7/1/2013,1,83.2900009155273,,,,
7/28/2009,8/1/2013,1,83.4800033569336,,,,
7/28/2009,9/1/2013,1,83.6600036621094,,,,
7/28/2009,10/1/2013,1,83.8399963378906,,,,
7/28/2009,11/1/2013,1,84.0199966430664,,,,
7/28/2009,12/1/2013,1,84.1999969482422,,,,
7/28/2009,1/1/2014,1,84.3899993896484,,,,
7/28/2009,2/1/2014,1,84.5800018310547,,,,
7/28/2009,3/1/2014,1,84.7799987792969,,,,
7/28/2009,4/1/2014,1,84.9700012207031,,,,
7/28/2009,5/1/2014,1,85.1600036621094,,,,
7/28/2009,6/1/2014,1,85.3499984741211,,,,
7/28/2009,7/1/2014,1,85.5400009155273,,,,
7/28/2009,8/1/2014,1,85.7300033569336,,,,
7/28/2009,9/1/2014,1,85.9300003051758,,,,
7/28/2009,10/1/2014,1,86.120002746582,,,,
7/28/2009,11/1/2014,1,86.3099975585937,,,,
7/28/2009,12/1/2014,1,86.5,,,,
7/28/2009,6/1/2015,1,87.6999969482422,,,,
7/28/2009,12/1/2015,1,88.9000015258789,,,,
7/28/2009,6/1/2016,1,90.1399993896484,,,,
7/28/2009,12/1/2016,1,91.379997253418,,,,
7/28/2009,6/1/2017,1,92.620002746582,,,,
7/28/2009,12/1/2017,1,93.8600006103516,,,,
7/28/2009,9/1/2009,1,67.2300033569336,68.8600006103516,66.4800033569336,253558,
7/28/2009,10/1/2009,1,68.9800033569336,70.5,68.2200012207031,59010,
7/28/2009,11/1/2009,1,70.4599990844727,71.9100036621094,69.6500015258789,20416,
7/28/2009,12/1/2009,1,71.4599990844727,72.8600006103516,70.620002746582,37547,
7/28/2009,1/1/2010,1,72.2399978637695,73.370002746582,71.5,9194,
7/28/2009,6/1/2010,1,75.2300033569336,76.4400024414063,74.5400009155273,4029,
7/28/2009,12/1/2010,1,77.2900009155273,78.25,76.4300003051758,10583,
7/28/2009,10/1/2009,3,1.82039999961853,,,,
7/28/2009,11/1/2009,3,1.8555999994278,,,,
7/28/2009,12/1/2009,3,1.88999998569489,,,,
7/28/2009,1/1/2010,3,1.92260003089905,,,,
7/28/2009,2/1/2010,3,1.94760000705719,,,,
7/28/2009,3/1/2010,3,1.96109998226166,,,,
7/28/2009,4/1/2010,3,1.9675999879837,,,,
7/28/2009,5/1/2010,3,1.97609996795654,,,,
7/28/2009,6/1/2010,3,1.98559999465942,,,,
7/28/2009,7/1/2010,3,2.00460004806519,,,,
7/28/2009,8/1/2010,3,2.02410006523132,,,,
7/28/2009,9/1/2010,3,2.04559993743896,,,,
7/28/2009,10/1/2010,3,2.0706000328064,,,,
7/28/2009,11/1/2010,3,2.09559988975525,,,,
7/28/2009,12/1/2010,3,2.12059998512268,,,,
7/28/2009,1/1/2011,3,2.14260005950928,,,,
7/28/2009,2/1/2011,3,2.15510010719299,,,,
7/28/2009,3/1/2011,3,2.15960001945496,,,,
7/28/2009,4/1/2011,3,2.15109992027283,,,,
7/28/2009,5/1/2011,3,2.14910006523132,,,,
7/28/2009,6/1/2011,3,2.15510010719299,,,,
7/28/2009,7/1/2011,3,2.17309999465942,,,,
7/28/2009,8/1/2011,3,2.19309997558594,,,,
7/28/2009,9/1/2011,3,2.21309995651245,,,,
7/28/2009,10/1/2011,3,2.23309993743896,,,,
7/28/2009,11/1/2011,3,2.25209999084473,,,,
7/28/2009,12/1/2011,3,2.26959991455078,,,,
7/28/2009,1/1/2012,3,2.28609991073608,,,,
7/28/2009,2/1/2012,3,2.30159997940063,,,,
7/28/2009,3/1/2012,3,2.31010007858276,,,,
7/28/2009,4/1/2012,3,2.30509996414185,,,,
7/28/2009,5/1/2012,3,2.30509996414185,,,,
7/28/2009,6/1/2012,3,2.31010007858276,,,,
7/28/2009,7/1/2012,3,2.33010005950928,,,,
7/28/2009,8/1/2009,3,1.76470005512238,1.80449998378754,1.75750005245209,20544,
7/28/2009,9/1/2009,3,1.78840005397797,1.83050000667572,1.7804000377655,30186,
7/28/2009,11/1/2009,4,1.77400004863739,,,,
7/28/2009,12/1/2009,4,1.78279995918274,,,,
7/28/2009,1/1/2010,4,1.80350005626678,,,,
7/28/2009,2/1/2010,4,1.82599997520447,,,,
7/28/2009,3/1/2010,4,1.85000002384186,,,,
7/28/2009,4/1/2010,4,1.98399996757507,,,,
7/28/2009,5/1/2010,4,1.99899995326996,,,,
7/28/2009,6/1/2010,4,2.00399994850159,,,,
7/28/2009,7/1/2010,4,2.00600004196167,,,,
7/28/2009,8/1/2010,4,2.00149989128113,,,,
7/28/2009,9/1/2010,4,1.99300003051758,,,,
7/28/2009,10/1/2010,4,1.89400005340576,,,,
7/28/2009,11/1/2010,4,1.89049994945526,,,,
7/28/2009,12/1/2010,4,1.89900004863739,,,,
7/28/2009,1/1/2011,4,1.91449999809265,,,,
7/28/2009,2/1/2011,4,1.93700003623962,,,,
7/28/2009,3/1/2011,4,1.96650004386902,,,,
7/28/2009,4/1/2011,4,2.09100008010864,,,,
7/28/2009,5/1/2011,4,2.1029999256134,,,,
7/28/2009,6/1/2011,4,2.10249996185303,,,,
7/28/2009,7/1/2011,4,2.09850001335144,,,,
7/28/2009,8/1/2011,4,2.09200000762939,,,,
7/28/2009,9/1/2011,4,2.08349990844727,,,,
7/28/2009,10/1/2011,4,1.97850000858307,,,,
7/28/2009,11/1/2011,4,1.96449995040894,,,,
7/28/2009,12/1/2011,4,1.96899998188019,,,,
7/28/2009,1/1/2012,4,1.9815000295639,,,,
7/28/2009,2/1/2012,4,2.00149989128113,,,,
7/28/2009,3/1/2012,4,2.021399974823,,,,
7/28/2009,4/1/2012,4,2.14890003204346,,,,
7/28/2009,5/1/2012,4,2.16140007972717,,,,
7/28/2009,6/1/2012,4,2.15890002250671,,,,
7/28/2009,7/1/2012,4,2.15289998054504,,,,
7/28/2009,8/1/2009,4,1.91059994697571,1.94749999046326,1.89600002765656,17321,
7/28/2009,9/1/2009,4,1.87919998168945,1.91620004177094,1.86500000953674,26517,
7/28/2009,10/1/2009,4,1.78120005130768,1.81350004673004,1.7664999961853,5971,
7/29/2009,4/1/2010,1,71.370002746582,,,,
7/29/2009,5/1/2010,1,72.0100021362305,,,,
7/29/2009,6/1/2010,1,72.620002746582,,,,
7/29/2009,8/1/2010,1,73.4000015258789,,,,
7/29/2009,9/1/2010,1,73.7200012207031,,,,
7/29/2009,10/1/2010,1,74.0599975585937,,,,
7/29/2009,11/1/2010,1,74.4499969482422,,,,
7/29/2009,1/1/2011,1,75.0699996948242,,,,
7/29/2009,2/1/2011,1,75.3099975585937,,,,
7/29/2009,3/1/2011,1,75.5500030517578,,,,
7/29/2009,4/1/2011,1,75.7900009155273,,,,
7/29/2009,5/1/2011,1,76.0199966430664,,,,
7/29/2009,6/1/2011,1,76.25,,,,
7/29/2009,7/1/2011,1,76.4800033569336,,,,
7/29/2009,8/1/2011,1,76.7099990844727,,,,
7/29/2009,9/1/2011,1,76.9400024414063,,,,
7/29/2009,10/1/2011,1,77.1500015258789,,,,
7/29/2009,11/1/2011,1,77.3600006103516,,,,
7/29/2009,1/1/2012,1,77.7600021362305,,,,
7/29/2009,2/1/2012,1,77.9599990844727,,,,
7/29/2009,3/1/2012,1,78.1500015258789,,,,
7/29/2009,4/1/2012,1,78.3399963378906,,,,
7/29/2009,5/1/2012,1,78.5299987792969,,,,
7/29/2009,6/1/2012,1,78.7200012207031,,,,
7/29/2009,7/1/2012,1,78.8899993896484,,,,
7/29/2009,8/1/2012,1,79.0599975585937,,,,
7/29/2009,9/1/2012,1,79.2300033569336,,,,
7/29/2009,10/1/2012,1,79.4000015258789,,,,
7/29/2009,11/1/2012,1,79.5699996948242,,,,
7/29/2009,12/1/2012,1,79.7399978637695,,,,
7/29/2009,1/1/2013,1,79.9199981689453,,,,
7/29/2009,2/1/2013,1,80.1100006103516,,,,
7/29/2009,3/1/2013,1,80.3000030517578,,,,
7/29/2009,4/1/2013,1,80.4899978637695,,,,
7/29/2009,5/1/2013,1,80.6800003051758,,,,
7/29/2009,6/1/2013,1,80.870002746582,,,,
7/29/2009,7/1/2013,1,81.0599975585938,,,,
7/29/2009,8/1/2013,1,81.25,,,,
7/29/2009,9/1/2013,1,81.4400024414062,,,,
7/29/2009,10/1/2013,1,81.629997253418,,,,
7/29/2009,11/1/2013,1,81.8099975585938,,,,
7/29/2009,12/1/2013,1,81.9899978637695,,,,
7/29/2009,1/1/2014,1,82.1900024414063,,,,
7/29/2009,2/1/2014,1,82.3899993896484,,,,
7/29/2009,3/1/2014,1,82.5899963378906,,,,
7/29/2009,4/1/2014,1,82.7900009155274,,,,
7/29/2009,5/1/2014,1,82.9899978637695,,,,
7/29/2009,6/1/2014,1,83.1900024414063,,,,
7/29/2009,7/1/2014,1,83.3899993896484,,,,
7/29/2009,8/1/2014,1,83.5899963378906,,,,
7/29/2009,9/1/2014,1,83.7900009155274,,,,
7/29/2009,10/1/2014,1,83.9899978637695,,,,
7/29/2009,11/1/2014,1,84.1900024414062,,,,
7/29/2009,12/1/2014,1,84.3899993896484,,,,
7/29/2009,6/1/2015,1,85.5999984741211,,,,
7/29/2009,12/1/2015,1,86.8099975585938,,,,
7/29/2009,6/1/2016,1,88.0699996948242,,,,
7/29/2009,12/1/2016,1,89.3300018310547,,,,
7/29/2009,6/1/2017,1,90.5800018310547,,,,
7/29/2009,12/1/2017,1,91.8300018310547,,,,
7/29/2009,9/1/2009,1,63.3499984741211,67.0100021362305,62.7000007629395,342411,
7/29/2009,10/1/2009,1,65.2300033569336,68.7900009155274,64.6900024414063,100202,
7/29/2009,11/1/2009,1,66.9000015258789,70.2399978637695,66.4100036621094,37067,
7/29/2009,12/1/2009,1,68.0999984741211,71.2699966430664,67.5800018310547,56207,
7/29/2009,1/1/2010,1,69.0599975585937,71.7699966430664,68.5500030517578,12117,
7/29/2009,2/1/2010,1,69.9199981689453,71.7900009155273,69.7300033569336,4161,
7/29/2009,3/1/2010,1,70.6900024414063,72.5599975585938,70.2600021362305,2986,
7/29/2009,7/1/2010,1,73.0899963378906,74.6399993896484,72.7099990844727,3995,
7/29/2009,12/1/2010,1,74.8399963378906,77.3000030517578,74.4899978637695,13389,
7/29/2009,12/1/2011,1,77.5599975585938,79.3499984741211,77.1900024414063,3999,
7/29/2009,1/1/2010,3,1.83879995346069,,,,
7/29/2009,2/1/2010,3,1.86530005931854,,,,
7/29/2009,3/1/2010,3,1.8808000087738,,,,
7/29/2009,4/1/2010,3,1.88929998874664,,,,
7/29/2009,5/1/2010,3,1.89979994297028,,,,
7/29/2009,6/1/2010,3,1.91180002689362,,,,
7/29/2009,7/1/2010,3,1.93180000782013,,,,
7/29/2009,8/1/2010,3,1.95179998874664,,,,
7/29/2009,9/1/2010,3,1.97379994392395,,,,
7/29/2009,10/1/2010,3,1.99930000305176,,,,
7/29/2009,11/1/2010,3,2.02430009841919,,,,
7/29/2009,12/1/2010,3,2.04879999160767,,,,
7/29/2009,1/1/2011,3,2.07130002975464,,,,
7/29/2009,2/1/2011,3,2.08430004119873,,,,
7/29/2009,3/1/2011,3,2.08879995346069,,,,
7/29/2009,4/1/2011,3,2.08030009269714,,,,
7/29/2009,5/1/2011,3,2.07829999923706,,,,
7/29/2009,6/1/2011,3,2.08430004119873,,,,
7/29/2009,7/1/2011,3,2.10229992866516,,,,
7/29/2009,8/1/2011,3,2.12229990959167,,,,
7/29/2009,12/1/2011,3,2.1988000869751,,,,
7/29/2009,1/1/2012,3,2.2153000831604,,,,
7/29/2009,2/1/2012,3,2.23079991340637,,,,
7/29/2009,3/1/2012,3,2.2393000125885,,,,
7/29/2009,4/1/2012,3,2.23429989814758,,,,
7/29/2009,5/1/2012,3,2.23429989814758,,,,
7/29/2009,6/1/2012,3,2.2393000125885,,,,
7/29/2009,7/1/2012,3,2.25929999351501,,,,
7/29/2009,8/1/2009,3,1.6713000535965,1.76549994945526,1.6583000421524,15627,
7/29/2009,9/1/2009,3,1.69579994678497,1.78999996185303,1.68299996852875,45799,
7/29/2009,10/1/2009,3,1.72880005836487,1.82109999656677,1.71710002422333,12097,
7/29/2009,11/1/2009,3,1.7664999961853,1.84590005874634,1.7548999786377,6938,
7/29/2009,12/1/2009,3,1.80390000343323,1.88250005245209,1.79229998588562,8684,
7/29/2009,9/1/2011,3,2.14229989051819,2.14499998092651,2.14499998092651,1,
7/29/2009,10/1/2011,3,2.16230010986328,2.16499996185303,2.16499996185303,1,
7/29/2009,11/1/2011,3,2.18129992485046,2.18499994277954,2.18499994277954,3,
7/29/2009,11/1/2009,4,1.71259999275208,,,,
7/29/2009,1/1/2010,4,1.74199998378754,,,,
7/29/2009,2/1/2010,4,1.76499998569489,,,,
7/29/2009,3/1/2010,4,1.78999996185303,,,,
7/29/2009,4/1/2010,4,1.92400002479553,,,,
7/29/2009,5/1/2010,4,1.93900001049042,,,,
7/29/2009,6/1/2010,4,1.94400000572205,,,,
7/29/2009,7/1/2010,4,1.94599997997284,,,,
7/29/2009,8/1/2010,4,1.94149994850159,,,,
7/29/2009,9/1/2010,4,1.93299996852875,,,,
7/29/2009,10/1/2010,4,1.83399999141693,,,,
7/29/2009,11/1/2010,4,1.83050000667572,,,,
7/29/2009,12/1/2010,4,1.83899998664856,,,,
7/29/2009,1/1/2011,4,1.85450005531311,,,,
7/29/2009,2/1/2011,4,1.87699997425079,,,,
7/29/2009,3/1/2011,4,1.90649998188019,,,,
7/29/2009,4/1/2011,4,2.03099989891052,,,,
7/29/2009,5/1/2011,4,2.04299998283386,,,,
7/29/2009,6/1/2011,4,2.04250001907349,,,,
7/29/2009,7/1/2011,4,2.0385000705719,,,,
7/29/2009,8/1/2011,4,2.03200006484985,,,,
7/29/2009,9/1/2011,4,2.02349996566772,,,,
7/29/2009,10/1/2011,4,1.91849994659424,,,,
7/29/2009,11/1/2011,4,1.90450000762939,,,,
7/29/2009,12/1/2011,4,1.90900003910065,,,,
7/29/2009,1/1/2012,4,1.92149996757507,,,,
7/29/2009,2/1/2012,4,1.94149994850159,,,,
7/29/2009,3/1/2012,4,1.96140003204346,,,,
7/29/2009,4/1/2012,4,2.08890008926392,,,,
7/29/2009,5/1/2012,4,2.10139989852905,,,,
7/29/2009,6/1/2012,4,2.09890007972717,,,,
7/29/2009,7/1/2012,4,2.0929000377655,,,,
7/29/2009,8/1/2009,4,1.85500001907349,1.91349995136261,1.82630002498627,16406,
7/29/2009,9/1/2009,4,1.82009994983673,1.88479995727539,1.79550004005432,42194,
7/29/2009,10/1/2009,4,1.7208000421524,1.77939999103546,1.70169997215271,12712,
7/29/2009,12/1/2009,4,1.72060000896454,1.77579998970032,1.70229995250702,7417,
7/30/2009,9/1/2009,1,66.9400024414063,67.2900009155273,62.7599983215332,344216,
7/30/2009,10/1/2009,1,68.9199981689453,69.120002746582,64.8199996948242,94912,
7/30/2009,11/1/2009,1,70.4800033569336,70.6600036621094,66.6500015258789,38874,
7/30/2009,12/1/2009,1,71.5800018310547,71.7600021362305,67.8000030517578,55567,
7/30/2009,1/1/2010,1,72.5,72.5800018310547,69.3300018310547,9295,
7/30/2009,2/1/2010,1,73.3600006103516,73.3399963378906,70.5,4278,
7/30/2009,3/1/2010,1,74.129997253418,74.0199966430664,71.5199966430664,3431,
7/30/2009,4/1/2010,1,74.8099975585938,74.75,72.5999984741211,1657,
7/30/2009,5/1/2010,1,75.4400024414062,75.4000015258789,74.6900024414063,1337,
7/30/2009,6/1/2010,1,76.0299987792969,76.0199966430664,72.75,13186,
7/30/2009,7/1/2010,1,76.4599990844727,76.4700012207031,74.0100021362305,2308,
7/30/2009,8/1/2010,1,76.6999969482422,76.1800003051758,75.9100036621094,1681,
7/30/2009,9/1/2010,1,76.9400024414063,0,0,1352,
7/30/2009,10/1/2010,1,77.1800003051758,0,0,1496,
7/30/2009,11/1/2010,1,77.4800033569336,76.9800033569336,76.9000015258789,1474,
7/30/2009,12/1/2010,1,77.8000030517578,77.9000015258789,74.8399963378906,14017,
7/30/2009,1/1/2011,1,77.9899978637695,0,0,242,
7/30/2009,2/1/2011,1,78.1999969482422,0,0,0,
7/30/2009,3/1/2011,1,78.4100036621094,0,0,10,
7/30/2009,4/1/2011,1,78.620002746582,0,0,20,
7/30/2009,5/1/2011,1,78.8199996948242,0,0,50,
7/30/2009,6/1/2011,1,79.0199966430664,78.5,78.5,126,
7/30/2009,7/1/2011,1,79.2200012207031,0,0,0,
7/30/2009,8/1/2011,1,79.4199981689453,0,0,0,
7/30/2009,9/1/2011,1,79.620002746582,0,0,57,
7/30/2009,10/1/2011,1,79.8000030517578,0,0,0,
7/30/2009,11/1/2011,1,79.9800033569336,0,0,0,
7/30/2009,12/1/2011,1,80.1500015258789,80.1999969482422,77.5699996948242,4191,
7/30/2009,1/1/2012,1,80.3399963378906,0,0,0,
7/30/2009,2/1/2012,1,80.5299987792969,0,0,0,
7/30/2009,3/1/2012,1,80.7099990844727,0,0,0,
7/30/2009,4/1/2012,1,80.8899993896484,0,0,0,
7/30/2009,5/1/2012,1,81.0599975585938,0,0,0,
7/30/2009,6/1/2012,1,81.2300033569336,0,0,0,
7/30/2009,7/1/2012,1,81.4000015258789,0,0,0,
7/30/2009,8/1/2012,1,81.5699996948242,0,0,0,
7/30/2009,9/1/2012,1,81.7300033569336,0,0,0,
7/30/2009,10/1/2012,1,81.8899993896484,0,0,0,
7/30/2009,11/1/2012,1,82.0500030517578,0,0,0,
7/30/2009,12/1/2012,1,82.2099990844727,82.0500030517578,81.0999984741211,510,
7/30/2009,1/1/2013,1,82.3899993896484,0,0,0,
7/30/2009,2/1/2013,1,82.5800018310547,0,0,0,
7/30/2009,3/1/2013,1,82.7699966430664,0,0,0,
7/30/2009,4/1/2013,1,82.9599990844727,0,0,0,
7/30/2009,5/1/2013,1,83.1500015258789,0,0,0,
7/30/2009,6/1/2013,1,83.3399963378906,0,0,0,
7/30/2009,7/1/2013,1,83.5299987792969,0,0,0,
7/30/2009,8/1/2013,1,83.7200012207031,0,0,0,
7/30/2009,9/1/2013,1,83.9100036621094,0,0,0,
7/30/2009,10/1/2013,1,84.0999984741211,0,0,0,
7/30/2009,11/1/2013,1,84.2799987792969,0,0,0,
7/30/2009,12/1/2013,1,84.4599990844727,84,83,826,
7/30/2009,1/1/2014,1,84.6600036621094,0,0,0,
7/30/2009,2/1/2014,1,84.8600006103516,0,0,0,
7/30/2009,3/1/2014,1,85.0599975585937,0,0,0,
7/30/2009,4/1/2014,1,85.2600021362305,0,0,0,
7/30/2009,5/1/2014,1,85.4599990844727,0,0,0,
7/30/2009,6/1/2014,1,85.6600036621094,0,0,0,
7/30/2009,7/1/2014,1,85.8600006103516,0,0,0,
7/30/2009,8/1/2014,1,86.0500030517578,0,0,0,
7/30/2009,9/1/2014,1,86.2399978637695,0,0,0,
7/30/2009,10/1/2014,1,86.4300003051758,0,0,0,
7/30/2009,11/1/2014,1,86.620002746582,0,0,0,
7/30/2009,12/1/2014,1,86.8099975585938,85.5999984741211,85.4000015258789,107,
7/30/2009,6/1/2015,1,88.0199966430664,0,0,0,
7/30/2009,12/1/2015,1,89.2300033569336,87,87,1,
7/30/2009,6/1/2016,1,90.4899978637695,0,0,0,
7/30/2009,12/1/2016,1,91.75,0,0,0,
7/30/2009,6/1/2017,1,93,0,0,0,
7/30/2009,12/1/2017,1,94.25,0,0,0,
7/30/2009,8/1/2009,3,1.76870000362396,1.77300000190735,1.66009998321533,17747,
7/30/2009,9/1/2009,3,1.78989994525909,1.79439997673035,1.68299996852875,48168,
7/30/2009,10/1/2009,3,1.82109999656677,1.82400000095367,1.72990000247955,13285,
7/30/2009,11/1/2009,3,1.85759997367859,1.86029994487762,1.79209995269775,4675,
7/30/2009,12/1/2009,3,1.89429998397827,1.89579999446869,1.8092999458313,6147,
7/30/2009,1/1/2010,3,1.92869997024536,1.92980003356934,1.83700001239777,1434,
7/30/2009,2/1/2010,3,1.95519995689392,1.95749998092651,1.90849995613098,837,
7/30/2009,3/1/2010,3,1.97070002555847,1.96140003204346,1.91639995574951,240,
7/30/2009,4/1/2010,3,1.97920000553131,1.97950005531311,1.93050003051758,152,
7/30/2009,5/1/2010,3,1.98969995975494,1.97769999504089,1.97769999504089,292,
7/30/2009,6/1/2010,3,2.00219988822937,1.99930000305176,1.91180002689362,636,
7/30/2009,7/1/2010,3,2.02169990539551,2.01149988174438,2.01149988174438,224,
7/30/2009,8/1/2010,3,2.04169988632202,2.03159999847412,2.03159999847412,220,
7/30/2009,9/1/2010,3,2.06319999694824,2.06019997596741,2.04830002784729,61,
7/30/2009,10/1/2010,3,2.08820009231567,0,0,148,
7/30/2009,11/1/2010,3,2.11269998550415,2.10150003433228,2.10150003433228,100,
7/30/2009,12/1/2010,3,2.13669991493225,2.12870001792908,2.12350010871887,758,
7/30/2009,1/1/2011,3,2.15919995307922,2.15000009536743,2.15000009536743,6,
7/30/2009,2/1/2011,3,2.17219996452332,0,0,0,
7/30/2009,3/1/2011,3,2.17670011520386,0,0,0,
7/30/2009,4/1/2011,3,2.16820001602173,2.15799999237061,2.15799999237061,1,
7/30/2009,5/1/2011,3,2.16619992256165,2.15499997138977,2.15499997138977,1,
7/30/2009,6/1/2011,3,2.17219996452332,2.16039991378784,2.15949988365173,4,
7/30/2009,7/1/2011,3,2.19020009040833,0,0,0,
7/30/2009,8/1/2011,3,2.21020007133484,0,0,0,
7/30/2009,9/1/2011,3,2.23020005226135,0,0,0,
7/30/2009,10/1/2011,3,2.25020003318787,0,0,0,
7/30/2009,11/1/2011,3,2.26920008659363,0,0,0,
7/30/2009,12/1/2011,3,2.28670001029968,2.2771999835968,2.27640008926392,3,
7/30/2009,1/1/2012,3,2.30320000648499,0,0,0,
7/30/2009,2/1/2012,3,2.31870007514954,0,0,0,
7/30/2009,3/1/2012,3,2.32719993591309,0,0,0,
7/30/2009,4/1/2012,3,2.32220005989075,0,0,1,
7/30/2009,5/1/2012,3,2.32220005989075,0,0,1,
7/30/2009,6/1/2012,3,2.32719993591309,0,0,0,
7/30/2009,7/1/2012,3,2.3471999168396,0,0,0,
7/30/2009,10/1/2009,4,1.84379994869232,,,,
7/30/2009,11/1/2009,4,1.82739996910095,,,,
7/30/2009,12/1/2009,4,1.83019995689392,,,,
7/30/2009,1/1/2010,4,1.84899997711182,,,,
7/30/2009,2/1/2010,4,1.8701000213623,,,,
7/30/2009,3/1/2010,4,1.89409995079041,,,,
7/30/2009,4/1/2010,4,2.02710008621216,,,,
7/30/2009,5/1/2010,4,2.041100025177,,,,
7/30/2009,6/1/2010,4,2.04509997367859,,,,
7/30/2009,7/1/2010,4,2.04609990119934,,,,
7/30/2009,8/1/2010,4,2.041100025177,,,,
7/30/2009,9/1/2010,4,2.03259992599487,,,,
7/30/2009,10/1/2010,4,1.93359994888306,,,,
7/30/2009,11/1/2010,4,1.93009996414185,,,,
7/30/2009,12/1/2010,4,1.93859994411469,,,,
7/30/2009,1/1/2011,4,1.95410001277924,,,,
7/30/2009,2/1/2011,4,1.97660005092621,,,,
7/30/2009,3/1/2011,4,2.00609993934631,,,,
7/30/2009,4/1/2011,4,2.13059997558594,,,,
7/30/2009,5/1/2011,4,2.14260005950928,,,,
7/30/2009,6/1/2011,4,2.1421000957489,,,,
7/30/2009,7/1/2011,4,2.13809990882874,,,,
7/30/2009,8/1/2011,4,2.13159990310669,,,,
7/30/2009,9/1/2011,4,2.12310004234314,,,,
7/30/2009,10/1/2011,4,2.01810002326965,,,,
7/30/2009,11/1/2011,4,2.00410008430481,,,,
7/30/2009,12/1/2011,4,2.00859999656677,,,,
7/30/2009,1/1/2012,4,2.02110004425049,,,,
7/30/2009,2/1/2012,4,2.041100025177,,,,
7/30/2009,3/1/2012,4,2.06100010871887,,,,
7/30/2009,4/1/2012,4,2.18849992752075,,,,
7/30/2009,5/1/2012,4,2.20099997520447,,,,
7/30/2009,6/1/2012,4,2.19849991798401,,,,
7/30/2009,7/1/2012,4,2.19250011444092,,,,
7/30/2009,8/1/2009,4,1.99109995365143,2,1.84500002861023,14894,
7/30/2009,9/1/2009,4,1.9514000415802,1.9621000289917,1.80550003051758,57219,
7/31/2009,11/1/2009,1,72.4000015258789,,,,
7/31/2009,12/1/2009,1,73.1999969482422,,,,
7/31/2009,1/1/2010,1,73.9499969482422,,,,
7/31/2009,2/1/2010,1,74.7300033569336,,,,
7/31/2009,3/1/2010,1,75.4400024414062,,,,
7/31/2009,4/1/2010,1,76.0599975585938,,,,
7/31/2009,5/1/2010,1,76.620002746582,,,,
7/31/2009,6/1/2010,1,77.1399993896484,,,,
7/31/2009,7/1/2010,1,77.4700012207031,,,,
7/31/2009,8/1/2010,1,77.620002746582,,,,
7/31/2009,9/1/2010,1,77.7600021362305,,,,
7/31/2009,10/1/2010,1,77.9100036621094,,,,
7/31/2009,11/1/2010,1,78.1399993896484,,,,
7/31/2009,12/1/2010,1,78.4100036621094,,,,
7/31/2009,1/1/2011,1,78.5800018310547,,,,
7/31/2009,2/1/2011,1,78.75,,,,
7/31/2009,3/1/2011,1,78.9300003051758,,,,
7/31/2009,4/1/2011,1,79.1100006103516,,,,
7/31/2009,5/1/2011,1,79.2799987792969,,,,
7/31/2009,6/1/2011,1,79.4499969482422,,,,
7/31/2009,7/1/2011,1,79.620002746582,,,,
7/31/2009,8/1/2011,1,79.7900009155273,,,,
7/31/2009,9/1/2011,1,79.9599990844727,,,,
7/31/2009,10/1/2011,1,80.1100006103516,,,,
7/31/2009,11/1/2011,1,80.2600021362305,,,,
7/31/2009,12/1/2011,1,80.4000015258789,,,,
7/31/2009,1/1/2012,1,80.5699996948242,,,,
7/31/2009,2/1/2012,1,80.7399978637695,,,,
7/31/2009,3/1/2012,1,80.9100036621094,,,,
7/31/2009,4/1/2012,1,81.0800018310547,,,,
7/31/2009,5/1/2012,1,81.25,,,,
7/31/2009,6/1/2012,1,81.4199981689453,,,,
7/31/2009,7/1/2012,1,81.5899963378906,,,,
7/31/2009,8/1/2012,1,81.75,,,,
7/31/2009,9/1/2012,1,81.9000015258789,,,,
7/31/2009,10/1/2012,1,82.0500030517578,,,,
7/31/2009,11/1/2012,1,82.1999969482422,,,,
7/31/2009,12/1/2012,1,82.3499984741211,,,,
7/31/2009,1/1/2013,1,82.5199966430664,,,,
7/31/2009,2/1/2013,1,82.6999969482422,,,,
7/31/2009,3/1/2013,1,82.879997253418,,,,
7/31/2009,4/1/2013,1,83.0599975585938,,,,
7/31/2009,5/1/2013,1,83.2399978637695,,,,
7/31/2009,6/1/2013,1,83.4199981689453,,,,
7/31/2009,7/1/2013,1,83.6100006103516,,,,
7/31/2009,8/1/2013,1,83.7900009155274,,,,
7/31/2009,9/1/2013,1,83.9700012207031,,,,
7/31/2009,10/1/2013,1,84.1500015258789,,,,
7/31/2009,11/1/2013,1,84.3300018310547,,,,
7/31/2009,12/1/2013,1,84.5100021362305,,,,
7/31/2009,1/1/2014,1,84.6999969482422,,,,
7/31/2009,2/1/2014,1,84.8899993896484,,,,
7/31/2009,3/1/2014,1,85.0800018310547,,,,
7/31/2009,4/1/2014,1,85.2699966430664,,,,
7/31/2009,5/1/2014,1,85.4599990844727,,,,
7/31/2009,6/1/2014,1,85.6600036621094,,,,
7/31/2009,7/1/2014,1,85.8600006103516,,,,
7/31/2009,8/1/2014,1,86.0500030517578,,,,
7/31/2009,9/1/2014,1,86.2399978637695,,,,
7/31/2009,10/1/2014,1,86.4300003051758,,,,
7/31/2009,11/1/2014,1,86.620002746582,,,,
7/31/2009,12/1/2014,1,86.8099975585938,,,,
7/31/2009,6/1/2015,1,88,,,,
7/31/2009,12/1/2015,1,89.1999969482422,,,,
7/31/2009,6/1/2016,1,90.4499969482422,,,,
7/31/2009,12/1/2016,1,91.6999969482422,,,,
7/31/2009,6/1/2017,1,92.9499969482422,,,,
7/31/2009,12/1/2017,1,94.1999969482422,,,,
7/31/2009,9/1/2009,1,69.4499969482422,69.7399978637695,64.9599990844727,400836,
7/31/2009,10/1/2009,1,71.1500015258789,71.4300003051758,66.9199981689453,107642,
7/31/2009,8/1/2009,3,1.79379999637604,,,,
7/31/2009,10/1/2009,3,1.86290001869202,,,,
7/31/2009,11/1/2009,3,1.89830005168915,,,,
7/31/2009,12/1/2009,3,1.9345999956131,,,,
7/31/2009,1/1/2010,3,1.96860003471375,,,,
7/31/2009,2/1/2010,3,1.9951000213623,,,,
7/31/2009,3/1/2010,3,2.0100998878479,,,,
7/31/2009,4/1/2010,3,2.01859998703003,,,,
7/31/2009,5/1/2010,3,2.02909994125366,,,,
7/31/2009,6/1/2010,3,2.041100025177,,,,
7/31/2009,7/1/2010,3,2.06010007858276,,,,
7/31/2009,8/1/2010,3,2.07909989356995,,,,
7/31/2009,9/1/2010,3,2.10010004043579,,,,
7/31/2009,10/1/2010,3,2.12459993362427,,,,
7/31/2009,11/1/2010,3,2.14860010147095,,,,
7/31/2009,12/1/2010,3,2.17210006713867,,,,
7/31/2009,1/1/2011,3,2.19460010528564,,,,
7/31/2009,2/1/2011,3,2.20760011672974,,,,
7/31/2009,3/1/2011,3,2.2121000289917,,,,
7/31/2009,4/1/2011,3,2.20309996604919,,,,
7/31/2009,5/1/2011,3,2.20110011100769,,,,
7/31/2009,6/1/2011,3,2.20709991455078,,,,
7/31/2009,7/1/2011,3,2.22410011291504,,,,
7/31/2009,8/1/2011,3,2.24309992790222,,,,
7/31/2009,9/1/2011,3,2.26209998130798,,,,
7/31/2009,10/1/2011,3,2.28159999847412,,,,
7/31/2009,11/1/2011,3,2.30010008811951,,,,
7/31/2009,12/1/2011,3,2.31710004806519,,,,
7/31/2009,1/1/2012,3,2.33360004425049,,,,
7/31/2009,2/1/2012,3,2.34910011291504,,,,
7/31/2009,3/1/2012,3,2.35759997367859,,,,
7/31/2009,4/1/2012,3,2.35260009765625,,,,
7/31/2009,5/1/2012,3,2.35260009765625,,,,
7/31/2009,6/1/2012,3,2.35759997367859,,,,
7/31/2009,7/1/2012,3,2.3775999546051,,,,
7/31/2009,9/1/2009,3,1.83249998092651,1.83870005607605,1.73420000076294,44192,
7/31/2009,8/1/2009,4,2.04480004310608,,,,
7/31/2009,9/1/2009,4,2.01259994506836,,,,
7/31/2009,10/1/2009,4,1.8992999792099,,,,
7/31/2009,11/1/2009,4,1.87950003147125,,,,
7/31/2009,12/1/2009,4,1.87940001487732,,,,
7/31/2009,1/1/2010,4,1.89600002765656,,,,
7/31/2009,2/1/2010,4,1.916100025177,,,,
7/31/2009,3/1/2010,4,1.93809998035431,,,,
7/31/2009,4/1/2010,4,2.06960010528564,,,,
7/31/2009,5/1/2010,4,2.08260011672974,,,,
7/31/2009,6/1/2010,4,2.08559989929199,,,,
7/31/2009,7/1/2010,4,2.08559989929199,,,,
7/31/2009,8/1/2010,4,2.0796000957489,,,,
7/31/2009,9/1/2010,4,2.07010006904602,,,,
7/31/2009,10/1/2010,4,1.96909999847412,,,,
7/31/2009,11/1/2010,4,1.96360003948212,,,,
7/31/2009,12/1/2010,4,1.97010004520416,,,,
7/31/2009,1/1/2011,4,1.98559999465942,,,,
7/31/2009,2/1/2011,4,2.0081000328064,,,,
7/31/2009,3/1/2011,4,2.03760004043579,,,,
7/31/2009,4/1/2011,4,2.16210007667541,,,,
7/31/2009,5/1/2011,4,2.17409992218018,,,,
7/31/2009,6/1/2011,4,2.1735999584198,,,,
7/31/2009,7/1/2011,4,2.16960000991821,,,,
7/31/2009,8/1/2011,4,2.16310000419617,,,,
7/31/2009,9/1/2011,4,2.15459990501404,,,,
7/31/2009,10/1/2011,4,2.04959988594055,,,,
7/31/2009,11/1/2011,4,2.03559994697571,,,,
7/31/2009,12/1/2011,4,2.04010009765625,,,,
7/31/2009,1/1/2012,4,2.05259990692139,,,,
7/31/2009,2/1/2012,4,2.0725998878479,,,,
7/31/2009,3/1/2012,4,2.09249997138977,,,,
7/31/2009,4/1/2012,4,2.22000002861023,,,,
7/31/2009,5/1/2012,4,2.23250007629395,,,,
7/31/2009,6/1/2012,4,2.23000001907349,,,,
7/31/2009,7/1/2012,4,2.22399997711182,,,,
8/3/2009,4/1/2010,1,77.7300033569336,,,,
8/3/2009,5/1/2010,1,78.2600021362305,,,,
8/3/2009,6/1/2010,1,78.75,,,,
8/3/2009,8/1/2010,1,79.1900024414062,,,,
8/3/2009,9/1/2010,1,79.3300018310547,,,,
8/3/2009,10/1/2010,1,79.4700012207031,,,,
8/3/2009,11/1/2010,1,79.6600036621094,,,,
8/3/2009,1/1/2011,1,80,,,,
8/3/2009,2/1/2011,1,80.129997253418,,,,
8/3/2009,3/1/2011,1,80.2600021362305,,,,
8/3/2009,4/1/2011,1,80.3899993896484,,,,
8/3/2009,5/1/2011,1,80.5199966430664,,,,
8/3/2009,6/1/2011,1,80.6500015258789,,,,
8/3/2009,7/1/2011,1,80.7799987792969,,,,
8/3/2009,8/1/2011,1,80.9100036621094,,,,
8/3/2009,9/1/2011,1,81.0400009155273,,,,
8/3/2009,10/1/2011,1,81.1600036621094,,,,
8/3/2009,11/1/2011,1,81.2799987792969,,,,
8/3/2009,12/1/2011,1,81.4000015258789,,,,
8/3/2009,1/1/2012,1,81.5500030517578,,,,
8/3/2009,2/1/2012,1,81.6999969482422,,,,
8/3/2009,3/1/2012,1,81.8499984741211,,,,
8/3/2009,4/1/2012,1,81.9899978637695,,,,
8/3/2009,5/1/2012,1,82.129997253418,,,,
8/3/2009,6/1/2012,1,82.2699966430664,,,,
8/3/2009,7/1/2012,1,82.4100036621094,,,,
8/3/2009,8/1/2012,1,82.5400009155274,,,,
8/3/2009,9/1/2012,1,82.6699981689453,,,,
8/3/2009,10/1/2012,1,82.8000030517578,,,,
8/3/2009,11/1/2012,1,82.9300003051758,,,,
8/3/2009,12/1/2012,1,83.0599975585938,,,,
8/3/2009,1/1/2013,1,83.2099990844727,,,,
8/3/2009,2/1/2013,1,83.370002746582,,,,
8/3/2009,3/1/2013,1,83.5299987792969,,,,
8/3/2009,4/1/2013,1,83.6900024414063,,,,
8/3/2009,5/1/2013,1,83.8499984741211,,,,
8/3/2009,6/1/2013,1,84.0100021362305,,,,
8/3/2009,7/1/2013,1,84.1699981689453,,,,
8/3/2009,8/1/2013,1,84.3300018310547,,,,
8/3/2009,9/1/2013,1,84.4899978637695,,,,
8/3/2009,10/1/2013,1,84.6500015258789,,,,
8/3/2009,11/1/2013,1,84.8099975585938,,,,
8/3/2009,12/1/2013,1,84.9800033569336,,,,
8/3/2009,1/1/2014,1,85.1600036621094,,,,
8/3/2009,2/1/2014,1,85.3399963378906,,,,
8/3/2009,3/1/2014,1,85.5199966430664,,,,
8/3/2009,4/1/2014,1,85.6999969482422,,,,
8/3/2009,5/1/2014,1,85.879997253418,,,,
8/3/2009,6/1/2014,1,86.0599975585938,,,,
8/3/2009,7/1/2014,1,86.2399978637695,,,,
8/3/2009,8/1/2014,1,86.4199981689453,,,,
8/3/2009,9/1/2014,1,86.5999984741211,,,,
8/3/2009,10/1/2014,1,86.7799987792969,,,,
8/3/2009,11/1/2014,1,86.9599990844727,,,,
8/3/2009,12/1/2014,1,87.129997253418,,,,
8/3/2009,6/1/2015,1,88.2699966430664,,,,
8/3/2009,12/1/2015,1,89.4100036621094,,,,
8/3/2009,6/1/2016,1,90.6100006103516,,,,
8/3/2009,12/1/2016,1,91.8099975585938,,,,
8/3/2009,6/1/2017,1,93.0100021362305,,,,
8/3/2009,12/1/2017,1,94.2099990844727,,,,
8/3/2009,9/1/2009,1,71.5800018310547,72.1999969482422,69.0899963378906,323455,
8/3/2009,10/1/2009,1,73.1800003051758,73.6399993896484,70.7799987792969,118125,
8/3/2009,11/1/2009,1,74.2699966430664,74.5899963378906,72.0999984741211,56839,
8/3/2009,12/1/2009,1,75.0599975585938,75.3300018310547,72.8600006103516,75080,
8/3/2009,1/1/2010,1,75.8099975585938,76,73.9000015258789,16024,
8/3/2009,2/1/2010,1,76.5299987792969,76.6399993896484,74.5999984741211,8382,
8/3/2009,3/1/2010,1,77.1600036621094,77.2399978637695,76.5999984741211,6106,
8/3/2009,7/1/2010,1,79.0500030517578,79.1500015258789,78.379997253418,4038,
8/3/2009,12/1/2010,1,79.870002746582,80.0100021362305,78.4100036621094,25447,
8/3/2009,11/1/2009,3,1.93680000305176,,,,
8/3/2009,1/1/2010,3,2.00600004196167,,,,
8/3/2009,2/1/2010,3,2.03139996528625,,,,
8/3/2009,3/1/2010,3,2.0453999042511,,,,
8/3/2009,4/1/2010,3,2.05290007591248,,,,
8/3/2009,5/1/2010,3,2.06240010261536,,,,
8/3/2009,6/1/2010,3,2.07389998435974,,,,
8/3/2009,7/1/2010,3,2.09240007400513,,,,
8/3/2009,8/1/2010,3,2.11089992523193,,,,
8/3/2009,9/1/2010,3,2.1314001083374,,,,
8/3/2009,10/1/2010,3,2.15490007400513,,,,
8/3/2009,11/1/2010,3,2.17790007591248,,,,
8/3/2009,12/1/2010,3,2.20040011405945,,,,
8/3/2009,1/1/2011,3,2.22239995002747,,,,
8/3/2009,2/1/2011,3,2.23489999771118,,,,
8/3/2009,3/1/2011,3,2.23839998245239,,,,
8/3/2009,4/1/2011,3,2.22839999198914,,,,
8/3/2009,5/1/2011,3,2.2253999710083,,,,
8/3/2009,6/1/2011,3,2.23040008544922,,,,
8/3/2009,7/1/2011,3,2.24690008163452,,,,
8/3/2009,8/1/2011,3,2.26539993286133,,,,
8/3/2009,9/1/2011,3,2.28390002250671,,,,
8/3/2009,10/1/2011,3,2.30290007591248,,,,
8/3/2009,11/1/2011,3,2.32089996337891,,,,
8/3/2009,12/1/2011,3,2.33739995956421,,,,
8/3/2009,1/1/2012,3,2.35389995574951,,,,
8/3/2009,2/1/2012,3,2.36940002441406,,,,
8/3/2009,3/1/2012,3,2.37789988517761,,,,
8/3/2009,4/1/2012,3,2.37290000915527,,,,
8/3/2009,5/1/2012,3,2.37290000915527,,,,
8/3/2009,6/1/2012,3,2.37789988517761,,,,
8/3/2009,7/1/2012,3,2.3979001045227,,,,
8/3/2009,8/1/2012,3,2.42289996147156,,,,
8/3/2009,9/1/2009,3,1.87129998207092,1.89199995994568,1.82560002803803,41316,
8/3/2009,10/1/2009,3,1.90180003643036,1.92019999027252,1.87399995326996,11294,
8/3/2009,12/1/2009,3,1.9728000164032,1.98959994316101,1.94130003452301,7398,
8/3/2009,11/1/2009,4,1.93630003929138,,,,
8/3/2009,12/1/2009,4,1.93649995326996,,,,
8/3/2009,1/1/2010,4,1.95319998264313,,,,
8/3/2009,2/1/2010,4,1.97239995002747,,,,
8/3/2009,3/1/2010,4,1.9938999414444,,,,
8/3/2009,4/1/2010,4,2.12490010261536,,,,
8/3/2009,5/1/2010,4,2.13739991188049,,,,
8/3/2009,6/1/2010,4,2.13989996910095,,,,
8/3/2009,7/1/2010,4,2.13989996910095,,,,
8/3/2009,8/1/2010,4,2.13389992713928,,,,
8/3/2009,9/1/2010,4,2.1243999004364,,,,
8/3/2009,10/1/2010,4,2.02340006828308,,,,
8/3/2009,11/1/2010,4,2.01789999008179,,,,
8/3/2009,12/1/2010,4,2.02439999580383,,,,
8/3/2009,1/1/2011,4,2.03990006446838,,,,
8/3/2009,2/1/2011,4,2.06240010261536,,,,
8/3/2009,3/1/2011,4,2.09190011024475,,,,
8/3/2009,4/1/2011,4,2.2163999080658,,,,
8/3/2009,5/1/2011,4,2.22839999198914,,,,
8/3/2009,6/1/2011,4,2.22790002822876,,,,
8/3/2009,7/1/2011,4,2.22390007972717,,,,
8/3/2009,8/1/2011,4,2.21740007400513,,,,
8/3/2009,9/1/2011,4,2.208899974823,,,,
8/3/2009,10/1/2011,4,2.10389995574951,,,,
8/3/2009,11/1/2011,4,2.08990001678467,,,,
8/3/2009,12/1/2011,4,2.09439992904663,,,,
8/3/2009,1/1/2012,4,2.10689997673035,,,,
8/3/2009,2/1/2012,4,2.12689995765686,,,,
8/3/2009,3/1/2012,4,2.14680004119873,,,,
8/3/2009,4/1/2012,4,2.27430009841919,,,,
8/3/2009,5/1/2012,4,2.28679990768433,,,,
8/3/2009,6/1/2012,4,2.28430008888245,,,,
8/3/2009,7/1/2012,4,2.27830004692078,,,,
8/3/2009,8/1/2012,4,2.26979994773865,,,,
8/3/2009,9/1/2009,4,2.06929993629456,2.08550000190735,2.00999999046326,49586,
8/3/2009,10/1/2009,4,1.95490002632141,1.96410000324249,1.9099999666214,13754,
8/4/2009,9/1/2009,1,71.4199981689453,71.9499969482422,70.1600036621094,285877,
8/4/2009,10/1/2009,1,73.3000030517578,73.8000030517578,71.9400024414063,92751,
8/4/2009,11/1/2009,1,74.6900024414063,75.1100006103516,73.1900024414063,42615,
8/4/2009,12/1/2009,1,75.620002746582,76,74.0999984741211,50192,
8/4/2009,1/1/2010,1,76.4400024414063,76.8000030517578,74.9899978637695,7928,
8/4/2009,2/1/2010,1,77.1900024414063,77.5400009155274,75.6500015258789,5536,
8/4/2009,3/1/2010,1,77.8199996948242,77.870002746582,76.7900009155273,4630,
8/4/2009,4/1/2010,1,78.3899993896484,78.3300018310547,77.8899993896484,1393,
8/4/2009,5/1/2010,1,78.9199981689453,79.2399978637695,78.4599990844727,1703,
8/4/2009,6/1/2010,1,79.4100036621094,79.4100036621094,77.7799987792969,11334,
8/4/2009,7/1/2010,1,79.7200012207031,79.6999969482422,78.4300003051758,2391,
8/4/2009,8/1/2010,1,79.879997253418,80,79.5999984741211,2542,
8/4/2009,9/1/2010,1,80.0500030517578,0,0,6069,
8/4/2009,10/1/2010,1,80.2099990844727,0,0,2218,
8/4/2009,11/1/2010,1,80.4199981689453,0,0,1818,
8/4/2009,12/1/2010,1,80.6600036621094,81,79.3099975585938,20144,
8/4/2009,1/1/2011,1,80.7900009155273,0,0,27,
8/4/2009,2/1/2011,1,80.9199981689453,0,0,4,
8/4/2009,3/1/2011,1,81.0500030517578,0,0,393,
8/4/2009,4/1/2011,1,81.1800003051758,0,0,0,
8/4/2009,5/1/2011,1,81.3000030517578,0,0,0,
8/4/2009,6/1/2011,1,81.4199981689453,81.2200012207031,81.1999969482422,475,
8/4/2009,7/1/2011,1,81.5400009155274,0,0,0,
8/4/2009,8/1/2011,1,81.6600036621094,0,0,0,
8/4/2009,9/1/2011,1,81.7799987792969,0,0,20,
8/4/2009,10/1/2011,1,81.9000015258789,0,0,0,
8/4/2009,11/1/2011,1,82.0199966430664,0,0,0,
8/4/2009,12/1/2011,1,82.1399993896484,82.129997253418,81.0500030517578,8438,
8/4/2009,1/1/2012,1,82.2799987792969,0,0,0,
8/4/2009,2/1/2012,1,82.4199981689453,0,0,0,
8/4/2009,3/1/2012,1,82.5500030517578,0,0,0,
8/4/2009,4/1/2012,1,82.6699981689453,0,0,0,
8/4/2009,5/1/2012,1,82.7900009155274,0,0,0,
8/4/2009,6/1/2012,1,82.9100036621094,0,0,0,
8/4/2009,7/1/2012,1,83.0299987792969,0,0,0,
8/4/2009,8/1/2012,1,83.1399993896484,0,0,0,
8/4/2009,9/1/2012,1,83.25,0,0,0,
8/4/2009,10/1/2012,1,83.3600006103516,0,0,0,
8/4/2009,11/1/2012,1,83.4800033569336,0,0,0,
8/4/2009,12/1/2012,1,83.5999984741211,83.4800033569336,82.9000015258789,5025,
8/4/2009,1/1/2013,1,83.7399978637695,0,0,0,
8/4/2009,2/1/2013,1,83.8899993896484,0,0,0,
8/4/2009,3/1/2013,1,84.0400009155274,0,0,0,
8/4/2009,4/1/2013,1,84.1900024414062,0,0,0,
8/4/2009,5/1/2013,1,84.3399963378906,0,0,0,
8/4/2009,6/1/2013,1,84.4899978637695,0,0,0,
8/4/2009,7/1/2013,1,84.6399993896484,0,0,0,
8/4/2009,8/1/2013,1,84.7900009155273,0,0,0,
8/4/2009,9/1/2013,1,84.9400024414063,0,0,0,
8/4/2009,10/1/2013,1,85.0899963378906,0,0,0,
8/4/2009,11/1/2013,1,85.2399978637695,0,0,0,
8/4/2009,12/1/2013,1,85.4000015258789,0,0,1048,
8/4/2009,1/1/2014,1,85.5800018310547,0,0,0,
8/4/2009,2/1/2014,1,85.7600021362305,0,0,0,
8/4/2009,3/1/2014,1,85.9400024414063,0,0,0,
8/4/2009,4/1/2014,1,86.120002746582,0,0,0,
8/4/2009,5/1/2014,1,86.3000030517578,0,0,0,
8/4/2009,6/1/2014,1,86.4800033569336,0,0,0,
8/4/2009,7/1/2014,1,86.6600036621094,0,0,0,
8/4/2009,8/1/2014,1,86.8300018310547,0,0,0,
8/4/2009,9/1/2014,1,87,0,0,0,
8/4/2009,10/1/2014,1,87.1699981689453,0,0,0,
8/4/2009,11/1/2014,1,87.3399963378906,0,0,0,
8/4/2009,12/1/2014,1,87.5100021362305,0,0,1465,
8/4/2009,6/1/2015,1,88.6600036621094,0,0,0,
8/4/2009,12/1/2015,1,89.8099975585938,89.1600036621094,89.0100021362305,110,
8/4/2009,6/1/2016,1,91.0100021362305,0,0,0,
8/4/2009,12/1/2016,1,92.2099990844727,92.5199966430664,92.5,5,
8/4/2009,6/1/2017,1,93.4100036621094,0,0,0,
8/4/2009,12/1/2017,1,94.6100006103516,0,0,0,
8/4/2009,11/1/2009,3,1.96300005912781,,,,
8/4/2009,12/1/2009,3,1.99820005893707,,,,
8/4/2009,2/1/2010,3,2.0560998916626,,,,
8/4/2009,3/1/2010,3,2.06960010528564,,,,
8/4/2009,4/1/2010,3,2.07660007476807,,,,
8/4/2009,5/1/2010,3,2.08610010147095,,,,
8/4/2009,6/1/2010,3,2.09710001945496,,,,
8/4/2009,7/1/2010,3,2.11560010910034,,,,
8/4/2009,8/1/2010,3,2.13409996032715,,,,
8/4/2009,9/1/2010,3,2.15459990501404,,,,
8/4/2009,10/1/2010,3,2.17810010910034,,,,
8/4/2009,11/1/2010,3,2.20110011100769,,,,
8/4/2009,12/1/2010,3,2.22359991073608,,,,
8/4/2009,1/1/2011,3,2.2451000213623,,,,
8/4/2009,2/1/2011,3,2.25710010528564,,,,
8/4/2009,3/1/2011,3,2.2600998878479,,,,
8/4/2009,4/1/2011,3,2.24860000610352,,,,
8/4/2009,5/1/2011,3,2.24410009384155,,,,
8/4/2009,6/1/2011,3,2.24860000610352,,,,
8/4/2009,7/1/2011,3,2.26510000228882,,,,
8/4/2009,8/1/2011,3,2.2836000919342,,,,
8/4/2009,9/1/2011,3,2.30209994316101,,,,
8/4/2009,10/1/2011,3,2.32109999656677,,,,
8/4/2009,11/1/2011,3,2.3390998840332,,,,
8/4/2009,12/1/2011,3,2.35560011863708,,,,
8/4/2009,1/1/2012,3,2.37210011482239,,,,
8/4/2009,2/1/2012,3,2.38759994506836,,,,
8/4/2009,3/1/2012,3,2.39610004425049,,,,
8/4/2009,4/1/2012,3,2.39109992980957,,,,
8/4/2009,5/1/2012,3,2.39109992980957,,,,
8/4/2009,6/1/2012,3,2.39610004425049,,,,
8/4/2009,7/1/2012,3,2.416100025177,,,,
8/4/2009,8/1/2012,3,2.44109988212585,,,,
8/4/2009,9/1/2009,3,1.90139997005463,1.9190000295639,1.84800004959106,39473,
8/4/2009,10/1/2009,3,1.92960000038147,1.94289994239807,1.87870001792908,11980,
8/4/2009,1/1/2010,3,2.03110003471375,2.03670001029968,1.98769998550415,1653,
8/4/2009,1/1/2010,4,1.95029997825623,,,,
8/4/2009,2/1/2010,4,1.97060000896454,,,,
8/4/2009,3/1/2010,4,1.99210000038147,,,,
8/4/2009,4/1/2010,4,2.12310004234314,,,,
8/4/2009,5/1/2010,4,2.13560009002686,,,,
8/4/2009,6/1/2010,4,2.13809990882874,,,,
8/4/2009,7/1/2010,4,2.13759994506836,,,,
8/4/2009,8/1/2010,4,2.13109993934631,,,,
8/4/2009,9/1/2010,4,2.12109994888306,,,,
8/4/2009,10/1/2010,4,2.01609992980957,,,,
8/4/2009,11/1/2010,4,2.00859999656677,,,,
8/4/2009,12/1/2010,4,2.01309990882874,,,,
8/4/2009,1/1/2011,4,2.02859997749329,,,,
8/4/2009,2/1/2011,4,2.05110001564026,,,,
8/4/2009,3/1/2011,4,2.08060002326965,,,,
8/4/2009,4/1/2011,4,2.20510005950928,,,,
8/4/2009,5/1/2011,4,2.21709990501404,,,,
8/4/2009,6/1/2011,4,2.21659994125366,,,,
8/4/2009,7/1/2011,4,2.21259999275208,,,,
8/4/2009,8/1/2011,4,2.20609998703003,,,,
8/4/2009,9/1/2011,4,2.1975998878479,,,,
8/4/2009,10/1/2011,4,2.09260010719299,,,,
8/4/2009,11/1/2011,4,2.07859992980957,,,,
8/4/2009,12/1/2011,4,2.08310008049011,,,,
8/4/2009,1/1/2012,4,2.09559988975525,,,,
8/4/2009,2/1/2012,4,2.11560010910034,,,,
8/4/2009,3/1/2012,4,2.13549995422363,,,,
8/4/2009,4/1/2012,4,2.26300001144409,,,,
8/4/2009,5/1/2012,4,2.27550005912781,,,,
8/4/2009,6/1/2012,4,2.27300000190735,,,,
8/4/2009,7/1/2012,4,2.26699995994568,,,,
8/4/2009,8/1/2012,4,2.25850009918213,,,,
8/4/2009,9/1/2009,4,2.0566999912262,2.07089996337891,2.03749990463257,41463,
8/4/2009,10/1/2009,4,1.94649994373322,1.95519995689392,1.92490005493164,15593,
8/4/2009,11/1/2009,4,1.93029999732971,1.93589997291565,1.91100001335144,8211,
8/4/2009,12/1/2009,4,1.93250000476837,1.9371999502182,1.90919995307922,7671,
8/5/2009,1/1/2010,1,77.1500015258789,,,,
8/5/2009,2/1/2010,1,77.9100036621094,,,,
8/5/2009,3/1/2010,1,78.5500030517578,,,,
8/5/2009,4/1/2010,1,79.0999984741211,,,,
8/5/2009,5/1/2010,1,79.6100006103516,,,,
8/5/2009,6/1/2010,1,80.0800018310547,,,,
8/5/2009,7/1/2010,1,80.3899993896484,,,,
8/5/2009,8/1/2010,1,80.5699996948242,,,,
8/5/2009,9/1/2010,1,80.75,,,,
8/5/2009,10/1/2010,1,80.9300003051758,,,,
8/5/2009,11/1/2010,1,81.1500015258789,,,,
8/5/2009,1/1/2011,1,81.5400009155274,,,,
8/5/2009,2/1/2011,1,81.6800003051758,,,,
8/5/2009,3/1/2011,1,81.8199996948242,,,,
8/5/2009,4/1/2011,1,81.9599990844727,,,,
8/5/2009,5/1/2011,1,82.0899963378906,,,,
8/5/2009,6/1/2011,1,82.2200012207031,,,,
8/5/2009,7/1/2011,1,82.3499984741211,,,,
8/5/2009,8/1/2011,1,82.4800033569336,,,,
8/5/2009,9/1/2011,1,82.6100006103516,,,,
8/5/2009,10/1/2011,1,82.7399978637695,,,,
8/5/2009,11/1/2011,1,82.8600006103516,,,,
8/5/2009,12/1/2011,1,82.9800033569336,,,,
8/5/2009,1/1/2012,1,83.120002746582,,,,
8/5/2009,2/1/2012,1,83.25,,,,
8/5/2009,3/1/2012,1,83.370002746582,,,,
8/5/2009,4/1/2012,1,83.4899978637695,,,,
8/5/2009,5/1/2012,1,83.5999984741211,,,,
8/5/2009,6/1/2012,1,83.7099990844727,,,,
8/5/2009,7/1/2012,1,83.8199996948242,,,,
8/5/2009,8/1/2012,1,83.9199981689453,,,,
8/5/2009,9/1/2012,1,84.0199966430664,,,,
8/5/2009,10/1/2012,1,84.129997253418,,,,
8/5/2009,11/1/2012,1,84.2399978637695,,,,
8/5/2009,12/1/2012,1,84.3499984741211,,,,
8/5/2009,1/1/2013,1,84.4899978637695,,,,
8/5/2009,2/1/2013,1,84.6399993896484,,,,
8/5/2009,3/1/2013,1,84.7799987792969,,,,
8/5/2009,4/1/2013,1,84.9300003051758,,,,
8/5/2009,5/1/2013,1,85.0699996948242,,,,
8/5/2009,6/1/2013,1,85.2200012207031,,,,
8/5/2009,7/1/2013,1,85.370002746582,,,,
8/5/2009,8/1/2013,1,85.5100021362305,,,,
8/5/2009,9/1/2013,1,85.6600036621094,,,,
8/5/2009,10/1/2013,1,85.8000030517578,,,,
8/5/2009,11/1/2013,1,85.9499969482422,,,,
8/5/2009,12/1/2013,1,86.0999984741211,,,,
8/5/2009,1/1/2014,1,86.2799987792969,,,,
8/5/2009,2/1/2014,1,86.4700012207031,,,,
8/5/2009,3/1/2014,1,86.6500015258789,,,,
8/5/2009,4/1/2014,1,86.8399963378906,,,,
8/5/2009,5/1/2014,1,87.0199966430664,,,,
8/5/2009,6/1/2014,1,87.1999969482422,,,,
8/5/2009,7/1/2014,1,87.3899993896484,,,,
8/5/2009,8/1/2014,1,87.5699996948242,,,,
8/5/2009,9/1/2014,1,87.7399978637695,,,,
8/5/2009,10/1/2014,1,87.9100036621094,,,,
8/5/2009,11/1/2014,1,88.0800018310547,,,,
8/5/2009,12/1/2014,1,88.2600021362305,,,,
8/5/2009,6/1/2015,1,89.4100036621094,,,,
8/5/2009,12/1/2015,1,90.5599975585938,,,,
8/5/2009,6/1/2016,1,91.7600021362305,,,,
8/5/2009,12/1/2016,1,92.9599990844727,,,,
8/5/2009,6/1/2017,1,94.1600036621094,,,,
8/5/2009,12/1/2017,1,95.3600006103516,,,,
8/5/2009,9/1/2009,1,71.9700012207031,72.0999984741211,69.7099990844727,307551,
8/5/2009,10/1/2009,1,73.9300003051758,74.0699996948242,71.7200012207031,109946,
8/5/2009,11/1/2009,1,75.370002746582,75.5199966430664,73.3099975585938,45859,
8/5/2009,12/1/2009,1,76.3300018310547,76.4800033569336,74.370002746582,55968,
8/5/2009,12/1/2010,1,81.4000015258789,81.4499969482422,79.7900009155273,14252,
8/5/2009,11/1/2009,3,2.01160001754761,,,,
8/5/2009,1/1/2010,3,2.07290005683899,,,,
8/5/2009,2/1/2010,3,2.09479999542236,,,,
8/5/2009,3/1/2010,3,2.10630011558533,,,,
8/5/2009,4/1/2010,3,2.11229991912842,,,,
8/5/2009,5/1/2010,3,2.12080001831055,,,,
8/5/2009,6/1/2010,3,2.1308000087738,,,,
8/5/2009,7/1/2010,3,2.14829993247986,,,,
8/5/2009,8/1/2010,3,2.16630005836487,,,,
8/5/2009,9/1/2010,3,2.18680000305176,,,,
8/5/2009,10/1/2010,3,2.21029996871948,,,,
8/5/2009,11/1/2010,3,2.23329997062683,,,,
8/5/2009,12/1/2010,3,2.2558000087738,,,,
8/5/2009,1/1/2011,3,2.27729988098145,,,,
8/5/2009,2/1/2011,3,2.28880000114441,,,,
8/5/2009,3/1/2011,3,2.29130005836487,,,,
8/5/2009,4/1/2011,3,2.27929997444153,,,,
8/5/2009,5/1/2011,3,2.27379989624023,,,,
8/5/2009,6/1/2011,3,2.27729988098145,,,,
8/5/2009,7/1/2011,3,2.29329991340637,,,,
8/5/2009,8/1/2011,3,2.31130003929138,,,,
8/5/2009,9/1/2011,3,2.32979989051819,,,,
8/5/2009,10/1/2011,3,2.34879994392395,,,,
8/5/2009,11/1/2011,3,2.36680006980896,,,,
8/5/2009,12/1/2011,3,2.38330006599426,,,,
8/5/2009,1/1/2012,3,2.39980006217957,,,,
8/5/2009,2/1/2012,3,2.41529989242554,,,,
8/5/2009,3/1/2012,3,2.42379999160767,,,,
8/5/2009,4/1/2012,3,2.41880011558533,,,,
8/5/2009,5/1/2012,3,2.41880011558533,,,,
8/5/2009,6/1/2012,3,2.42379999160767,,,,
8/5/2009,7/1/2012,3,2.44379997253418,,,,
8/5/2009,8/1/2012,3,2.46880006790161,,,,
8/5/2009,9/1/2009,3,1.9569000005722,1.96099996566772,1.88880002498627,51908,
8/5/2009,10/1/2009,3,1.98269999027252,1.98590004444122,1.91740000247955,20637,
8/5/2009,12/1/2009,3,2.04310011863708,2.04579997062683,1.98549997806549,10401,
8/5/2009,11/1/2009,4,1.93289995193481,,,,
8/5/2009,12/1/2009,4,1.93809998035431,,,,
8/5/2009,1/1/2010,4,1.95710003376007,,,,
8/5/2009,2/1/2010,4,1.97839999198914,,,,
8/5/2009,3/1/2010,4,2.00090003013611,,,,
8/5/2009,4/1/2010,4,2.13240003585815,,,,
8/5/2009,5/1/2010,4,2.14490008354187,,,,
8/5/2009,6/1/2010,4,2.14739990234375,,,,
8/5/2009,7/1/2010,4,2.14689993858337,,,,
8/5/2009,8/1/2010,4,2.14039993286133,,,,
8/5/2009,9/1/2010,4,2.12890005111694,,,,
8/5/2009,10/1/2010,4,2.02539992332458,,,,
8/5/2009,11/1/2010,4,2.01789999008179,,,,
8/5/2009,12/1/2010,4,2.02239990234375,,,,
8/5/2009,1/1/2011,4,2.0378999710083,,,,
8/5/2009,2/1/2011,4,2.06040000915527,,,,
8/5/2009,3/1/2011,4,2.08990001678467,,,,
8/5/2009,4/1/2011,4,2.21440005302429,,,,
8/5/2009,5/1/2011,4,2.22639989852905,,,,
8/5/2009,6/1/2011,4,2.22589993476868,,,,
8/5/2009,7/1/2011,4,2.22189998626709,,,,
8/5/2009,8/1/2011,4,2.21539998054504,,,,
8/5/2009,9/1/2011,4,2.20689988136291,,,,
8/5/2009,10/1/2011,4,2.10190010070801,,,,
8/5/2009,11/1/2011,4,2.08789992332458,,,,
8/5/2009,12/1/2011,4,2.09240007400513,,,,
8/5/2009,1/1/2012,4,2.10489988327026,,,,
8/5/2009,2/1/2012,4,2.12490010261536,,,,
8/5/2009,3/1/2012,4,2.14479994773865,,,,
8/5/2009,4/1/2012,4,2.27230000495911,,,,
8/5/2009,5/1/2012,4,2.28480005264282,,,,
8/5/2009,6/1/2012,4,2.28229999542236,,,,
8/5/2009,7/1/2012,4,2.27629995346069,,,,
8/5/2009,8/1/2012,4,2.26780009269714,,,,
8/5/2009,9/1/2009,4,2.0511999130249,2.05780005455017,2.00209999084473,47852,
8/5/2009,10/1/2009,4,1.94700002670288,1.94980001449585,1.89730000495911,17292,
8/6/2009,3/1/2010,1,78.3399963378906,,,,
8/6/2009,6/1/2010,1,79.9300003051758,,,,
8/6/2009,8/1/2010,1,80.5199966430664,,,,
8/6/2009,9/1/2010,1,80.7600021362305,,,,
8/6/2009,10/1/2010,1,81,,,,
8/6/2009,11/1/2010,1,81.2600021362305,,,,
8/6/2009,12/1/2010,1,81.5299987792969,,,,
8/6/2009,1/1/2011,1,81.6800003051758,,,,
8/6/2009,2/1/2011,1,81.8300018310547,,,,
8/6/2009,3/1/2011,1,81.9800033569336,,,,
8/6/2009,4/1/2011,1,82.129997253418,,,,
8/6/2009,5/1/2011,1,82.2699966430664,,,,
8/6/2009,6/1/2011,1,82.4100036621094,,,,
8/6/2009,7/1/2011,1,82.5500030517578,,,,
8/6/2009,8/1/2011,1,82.6900024414062,,,,
8/6/2009,9/1/2011,1,82.8300018310547,,,,
8/6/2009,10/1/2011,1,82.9700012207031,,,,
8/6/2009,11/1/2011,1,83.0999984741211,,,,
8/6/2009,12/1/2011,1,83.2300033569336,,,,
8/6/2009,1/1/2012,1,83.3600006103516,,,,
8/6/2009,2/1/2012,1,83.4800033569336,,,,
8/6/2009,3/1/2012,1,83.5899963378906,,,,
8/6/2009,4/1/2012,1,83.6999969482422,,,,
8/6/2009,5/1/2012,1,83.8099975585937,,,,
8/6/2009,6/1/2012,1,83.9199981689453,,,,
8/6/2009,7/1/2012,1,84.0299987792969,,,,
8/6/2009,8/1/2012,1,84.129997253418,,,,
8/6/2009,9/1/2012,1,84.2300033569336,,,,
8/6/2009,10/1/2012,1,84.3300018310547,,,,
8/6/2009,11/1/2012,1,84.4300003051758,,,,
8/6/2009,12/1/2012,1,84.5299987792969,,,,
8/6/2009,1/1/2013,1,84.6699981689453,,,,
8/6/2009,2/1/2013,1,84.8099975585938,,,,
8/6/2009,3/1/2013,1,84.9499969482422,,,,
8/6/2009,4/1/2013,1,85.0899963378906,,,,
8/6/2009,5/1/2013,1,85.2200012207031,,,,
8/6/2009,6/1/2013,1,85.3499984741211,,,,
8/6/2009,7/1/2013,1,85.4800033569336,,,,
8/6/2009,8/1/2013,1,85.6100006103516,,,,
8/6/2009,9/1/2013,1,85.75,,,,
8/6/2009,10/1/2013,1,85.8899993896484,,,,
8/6/2009,11/1/2013,1,86.0299987792969,,,,
8/6/2009,12/1/2013,1,86.1800003051758,,,,
8/6/2009,1/1/2014,1,86.3600006103516,,,,
8/6/2009,2/1/2014,1,86.5500030517578,,,,
8/6/2009,3/1/2014,1,86.7399978637695,,,,
8/6/2009,4/1/2014,1,86.9300003051758,,,,
8/6/2009,5/1/2014,1,87.1100006103516,,,,
8/6/2009,6/1/2014,1,87.2900009155273,,,,
8/6/2009,7/1/2014,1,87.4700012207031,,,,
8/6/2009,8/1/2014,1,87.6500015258789,,,,
8/6/2009,9/1/2014,1,87.8300018310547,,,,
8/6/2009,10/1/2014,1,88,,,,
8/6/2009,11/1/2014,1,88.1699981689453,,,,
8/6/2009,12/1/2014,1,88.3499984741211,,,,
8/6/2009,6/1/2015,1,89.5,,,,
8/6/2009,12/1/2015,1,90.6500015258789,,,,
8/6/2009,6/1/2016,1,91.8499984741211,,,,
8/6/2009,12/1/2016,1,93.0500030517578,,,,
8/6/2009,6/1/2017,1,94.25,,,,
8/6/2009,12/1/2017,1,95.4499969482422,,,,
8/6/2009,9/1/2009,1,71.9400024414063,72.4199981689453,70.1800003051758,328670,
8/6/2009,10/1/2009,1,73.870002746582,74.4400024414063,72.3099975585938,121815,
8/6/2009,11/1/2009,1,75.2099990844727,75.8899993896484,73.8499984741211,41263,
8/6/2009,12/1/2009,1,76.129997253418,76.870002746582,74.870002746582,46656,
8/6/2009,1/1/2010,1,76.9400024414063,77.4300003051758,75.9899978637695,8595,
8/6/2009,2/1/2010,1,77.6900024414063,77.9800033569336,77.1100006103516,5698,
8/6/2009,4/1/2010,1,78.9100036621094,79.0999984741211,78.4599990844727,1828,
8/6/2009,5/1/2010,1,79.4400024414063,79.3600006103516,79.0199966430664,2574,
8/6/2009,7/1/2010,1,80.2799987792969,80.8000030517578,79.3000030517578,2453,
8/6/2009,11/1/2009,3,1.99580001831055,,,,
8/6/2009,12/1/2009,3,2.02839994430542,,,,
8/6/2009,2/1/2010,3,2.08240008354187,,,,
8/6/2009,3/1/2010,3,2.09439992904663,,,,
8/6/2009,4/1/2010,3,2.10089993476868,,,,
8/6/2009,5/1/2010,3,2.11039996147156,,,,
8/6/2009,6/1/2010,3,2.12140011787415,,,,
8/6/2009,7/1/2010,3,2.13940000534058,,,,
8/6/2009,8/1/2010,3,2.15790009498596,,,,
8/6/2009,9/1/2010,3,2.17890000343323,,,,
8/6/2009,10/1/2010,3,2.20289993286133,,,,
8/6/2009,11/1/2010,3,2.22639989852905,,,,
8/6/2009,12/1/2010,3,2.2493999004364,,,,
8/6/2009,1/1/2011,3,2.271399974823,,,,
8/6/2009,2/1/2011,3,2.28340005874634,,,,
8/6/2009,3/1/2011,3,2.28640007972717,,,,
8/6/2009,4/1/2011,3,2.27489995956421,,,,
8/6/2009,5/1/2011,3,2.26990008354187,,,,
8/6/2009,6/1/2011,3,2.27390003204346,,,,
8/6/2009,7/1/2011,3,2.28990006446838,,,,
8/6/2009,8/1/2011,3,2.30789995193481,,,,
8/6/2009,9/1/2011,3,2.3264000415802,,,,
8/6/2009,10/1/2011,3,2.34540009498596,,,,
8/6/2009,11/1/2011,3,2.36339998245239,,,,
8/6/2009,12/1/2011,3,2.3798999786377,,,,
8/6/2009,1/1/2012,3,2.396399974823,,,,
8/6/2009,2/1/2012,3,2.41190004348755,,,,
8/6/2009,3/1/2012,3,2.4203999042511,,,,
8/6/2009,4/1/2012,3,2.41540002822876,,,,
8/6/2009,5/1/2012,3,2.41540002822876,,,,
8/6/2009,6/1/2012,3,2.4203999042511,,,,
8/6/2009,7/1/2012,3,2.44039988517761,,,,
8/6/2009,8/1/2012,3,2.46539998054504,,,,
8/6/2009,9/1/2009,3,1.93669998645782,1.97379994392395,1.92379999160767,42033,
8/6/2009,10/1/2009,3,1.96519994735718,1.99769997596741,1.95169997215271,15462,
8/6/2009,1/1/2010,3,2.05960011482239,2.08500003814697,2.04739999771118,4227,
8/6/2009,1/1/2010,4,1.96329998970032,,,,
8/6/2009,2/1/2010,4,1.98650002479553,,,,
8/6/2009,3/1/2010,4,2.00999999046326,,,,
8/6/2009,4/1/2010,4,2.14249992370605,,,,
8/6/2009,5/1/2010,4,2.15499997138977,,,,
8/6/2009,6/1/2010,4,2.15750002861023,,,,
8/6/2009,7/1/2010,4,2.15700006484985,,,,
8/6/2009,8/1/2010,4,2.15050005912781,,,,
8/6/2009,9/1/2010,4,2.13899993896484,,,,
8/6/2009,10/1/2010,4,2.03550004959106,,,,
8/6/2009,11/1/2010,4,2.02800011634827,,,,
8/6/2009,12/1/2010,4,2.03250002861023,,,,
8/6/2009,1/1/2011,4,2.04800009727478,,,,
8/6/2009,2/1/2011,4,2.07049989700317,,,,
8/6/2009,3/1/2011,4,2.09999990463257,,,,
8/6/2009,4/1/2011,4,2.22449994087219,,,,
8/6/2009,5/1/2011,4,2.23650002479553,,,,
8/6/2009,6/1/2011,4,2.23600006103516,,,,
8/6/2009,7/1/2011,4,2.23200011253357,,,,
8/6/2009,8/1/2011,4,2.22550010681152,,,,
8/6/2009,9/1/2011,4,2.21700000762939,,,,
8/6/2009,10/1/2011,4,2.11199998855591,,,,
8/6/2009,11/1/2011,4,2.09800004959106,,,,
8/6/2009,12/1/2011,4,2.10249996185303,,,,
8/6/2009,1/1/2012,4,2.11500000953674,,,,
8/6/2009,2/1/2012,4,2.13499999046326,,,,
8/6/2009,3/1/2012,4,2.15490007400513,,,,
8/6/2009,4/1/2012,4,2.28239989280701,,,,
8/6/2009,5/1/2012,4,2.29489994049072,,,,
8/6/2009,6/1/2012,4,2.29239988327026,,,,
8/6/2009,7/1/2012,4,2.28640007972717,,,,
8/6/2009,8/1/2012,4,2.27789998054504,,,,
8/6/2009,9/1/2009,4,2.06069993972778,2.06669998168945,2.00970005989075,36563,
8/6/2009,10/1/2009,4,1.95490002632141,1.95850002765656,1.90690004825592,15436,
8/6/2009,11/1/2009,4,1.93900001049042,1.94200003147125,1.89230000972748,7444,
8/6/2009,12/1/2009,4,1.94350004196167,1.94719994068146,1.89979994297028,6546,
8/7/2009,1/1/2010,1,75.7099990844727,,,,
8/7/2009,2/1/2010,1,76.4400024414063,,,,
8/7/2009,3/1/2010,1,77.0599975585938,,,,
8/7/2009,4/1/2010,1,77.5999984741211,,,,
8/7/2009,5/1/2010,1,78.0999984741211,,,,
8/7/2009,6/1/2010,1,78.5800018310547,,,,
8/7/2009,7/1/2010,1,78.9599990844727,,,,
8/7/2009,8/1/2010,1,79.2300033569336,,,,
8/7/2009,9/1/2010,1,79.5,,,,
8/7/2009,10/1/2010,1,79.7699966430664,,,,
8/7/2009,11/1/2010,1,80.0500030517578,,,,
8/7/2009,1/1/2011,1,80.4899978637695,,,,
8/7/2009,2/1/2011,1,80.6399993896484,,,,
8/7/2009,3/1/2011,1,80.7900009155273,,,,
8/7/2009,4/1/2011,1,80.9400024414063,,,,
8/7/2009,5/1/2011,1,81.0800018310547,,,,
8/7/2009,6/1/2011,1,81.2200012207031,,,,
8/7/2009,7/1/2011,1,81.3600006103516,,,,
8/7/2009,8/1/2011,1,81.5,,,,
8/7/2009,9/1/2011,1,81.6399993896484,,,,
8/7/2009,10/1/2011,1,81.7799987792969,,,,
8/7/2009,11/1/2011,1,81.9100036621094,,,,
8/7/2009,12/1/2011,1,82.0400009155273,,,,
8/7/2009,1/1/2012,1,82.1699981689453,,,,
8/7/2009,2/1/2012,1,82.2900009155273,,,,
8/7/2009,3/1/2012,1,82.4100036621094,,,,
8/7/2009,4/1/2012,1,82.5299987792969,,,,
8/7/2009,5/1/2012,1,82.6500015258789,,,,
8/7/2009,6/1/2012,1,82.7699966430664,,,,
8/7/2009,7/1/2012,1,82.879997253418,,,,
8/7/2009,8/1/2012,1,82.9899978637695,,,,
8/7/2009,9/1/2012,1,83.0999984741211,,,,
8/7/2009,10/1/2012,1,83.2099990844727,,,,
8/7/2009,11/1/2012,1,83.3199996948242,,,,
8/7/2009,12/1/2012,1,83.4199981689453,,,,
8/7/2009,1/1/2013,1,83.5599975585938,,,,
8/7/2009,2/1/2013,1,83.6999969482422,,,,
8/7/2009,3/1/2013,1,83.8399963378906,,,,
8/7/2009,4/1/2013,1,83.9800033569336,,,,
8/7/2009,5/1/2013,1,84.120002746582,,,,
8/7/2009,6/1/2013,1,84.25,,,,
8/7/2009,7/1/2013,1,84.379997253418,,,,
8/7/2009,8/1/2013,1,84.5199966430664,,,,
8/7/2009,9/1/2013,1,84.6600036621094,,,,
8/7/2009,10/1/2013,1,84.8000030517578,,,,
8/7/2009,11/1/2013,1,84.9400024414063,,,,
8/7/2009,12/1/2013,1,85.0899963378906,,,,
8/7/2009,1/1/2014,1,85.2699966430664,,,,
8/7/2009,2/1/2014,1,85.4599990844727,,,,
8/7/2009,3/1/2014,1,85.6500015258789,,,,
8/7/2009,4/1/2014,1,85.8399963378906,,,,
8/7/2009,5/1/2014,1,86.0299987792969,,,,
8/7/2009,6/1/2014,1,86.2099990844727,,,,
8/7/2009,7/1/2014,1,86.3899993896484,,,,
8/7/2009,8/1/2014,1,86.5699996948242,,,,
8/7/2009,9/1/2014,1,86.75,,,,
8/7/2009,10/1/2014,1,86.9300003051758,,,,
8/7/2009,11/1/2014,1,87.1100006103516,,,,
8/7/2009,12/1/2014,1,87.2900009155273,,,,
8/7/2009,6/1/2015,1,88.4700012207031,,,,
8/7/2009,12/1/2015,1,89.6500015258789,,,,
8/7/2009,6/1/2016,1,90.8499984741211,,,,
8/7/2009,12/1/2016,1,92.0500030517578,,,,
8/7/2009,6/1/2017,1,93.25,,,,
8/7/2009,12/1/2017,1,94.4499969482422,,,,
8/7/2009,9/1/2009,1,70.9300003051758,72.8399963378906,70.379997253418,367023,
8/7/2009,10/1/2009,1,72.7799987792969,74.5100021362305,72.2799987792969,165310,
8/7/2009,11/1/2009,1,74.0800018310547,75.6900024414063,73.6399993896484,53177,
8/7/2009,12/1/2009,1,74.9100036621094,76.5500030517578,74.4899978637695,49316,
8/7/2009,12/1/2010,1,80.3399963378906,81.6800003051758,80,9815,
8/7/2009,11/1/2009,3,1.97389996051788,,,,
8/7/2009,12/1/2009,3,2.00600004196167,,,,
8/7/2009,1/1/2010,3,2.03660011291504,,,,
8/7/2009,2/1/2010,3,2.05859994888306,,,,
8/7/2009,3/1/2010,3,2.07010006904602,,,,
8/7/2009,4/1/2010,3,2.07660007476807,,,,
8/7/2009,5/1/2010,3,2.08610010147095,,,,
8/7/2009,6/1/2010,3,2.09660005569458,,,,
8/7/2009,7/1/2010,3,2.11459994316101,,,,
8/7/2009,8/1/2010,3,2.1331000328064,,,,
8/7/2009,9/1/2010,3,2.15409994125366,,,,
8/7/2009,10/1/2010,3,2.17810010910034,,,,
8/7/2009,11/1/2010,3,2.20160007476807,,,,
8/7/2009,12/1/2010,3,2.22460007667541,,,,
8/7/2009,1/1/2011,3,2.24659991264343,,,,
8/7/2009,2/1/2011,3,2.25859999656677,,,,
8/7/2009,3/1/2011,3,2.26110005378723,,,,
8/7/2009,4/1/2011,3,2.24909996986389,,,,
8/7/2009,5/1/2011,3,2.2435998916626,,,,
8/7/2009,6/1/2011,3,2.24710011482239,,,,
8/7/2009,7/1/2011,3,2.26209998130798,,,,
8/7/2009,8/1/2011,3,2.27909994125366,,,,
8/7/2009,9/1/2011,3,2.29609990119934,,,,
8/7/2009,10/1/2011,3,2.31410002708435,,,,
8/7/2009,11/1/2011,3,2.33109998703003,,,,
8/7/2009,12/1/2011,3,2.34660005569458,,,,
8/7/2009,1/1/2012,3,2.36209988594055,,,,
8/7/2009,2/1/2012,3,2.37459993362427,,,,
8/7/2009,3/1/2012,3,2.37809991836548,,,,
8/7/2009,4/1/2012,3,2.37310004234314,,,,
8/7/2009,5/1/2012,3,2.37310004234314,,,,
8/7/2009,6/1/2012,3,2.37809991836548,,,,
8/7/2009,7/1/2012,3,2.39809989929199,,,,
8/7/2009,8/1/2012,3,2.42309999465942,,,,
8/7/2009,9/1/2009,3,1.91219997406006,1.9621000289917,1.9054000377655,36158,
8/7/2009,10/1/2009,3,1.94210004806519,1.98950004577637,1.93739998340607,13122,
8/7/2009,1/1/2010,4,1.92349994182587,,,,
8/7/2009,2/1/2010,4,1.94690001010895,,,,
8/7/2009,3/1/2010,4,1.97039997577667,,,,
8/7/2009,4/1/2010,4,2.10290002822876,,,,
8/7/2009,5/1/2010,4,2.11540007591248,,,,
8/7/2009,6/1/2010,4,2.11789989471436,,,,
8/7/2009,7/1/2010,4,2.1168999671936,,,,
8/7/2009,8/1/2010,4,2.10989999771118,,,,
8/7/2009,9/1/2010,4,2.0984001159668,,,,
8/7/2009,10/1/2010,4,1.99440002441406,,,,
8/7/2009,11/1/2010,4,1.9864000082016,,,,
8/7/2009,12/1/2010,4,1.99039995670319,,,,
8/7/2009,1/1/2011,4,2.00589990615845,,,,
8/7/2009,2/1/2011,4,2.02839994430542,,,,
8/7/2009,3/1/2011,4,2.05789995193481,,,,
8/7/2009,4/1/2011,4,2.18239998817444,,,,
8/7/2009,5/1/2011,4,2.19440007209778,,,,
8/7/2009,6/1/2011,4,2.1939001083374,,,,
8/7/2009,7/1/2011,4,2.18989992141724,,,,
8/7/2009,8/1/2011,4,2.18339991569519,,,,
8/7/2009,9/1/2011,4,2.17490005493164,,,,
8/7/2009,10/1/2011,4,2.06990003585815,,,,
8/7/2009,11/1/2011,4,2.05590009689331,,,,
8/7/2009,12/1/2011,4,2.06040000915527,,,,
8/7/2009,1/1/2012,4,2.07290005683899,,,,
8/7/2009,2/1/2012,4,2.0929000377655,,,,
8/7/2009,3/1/2012,4,2.11279988288879,,,,
8/7/2009,4/1/2012,4,2.24029994010925,,,,
8/7/2009,5/1/2012,4,2.25279998779297,,,,
8/7/2009,6/1/2012,4,2.25029993057251,,,,
8/7/2009,7/1/2012,4,2.24429988861084,,,,
8/7/2009,8/1/2012,4,2.23580002784729,,,,
8/7/2009,9/1/2009,4,2.0081000328064,2.07829999923706,1.99249994754791,38602,
8/7/2009,10/1/2009,4,1.90719997882843,1.97200000286102,1.89499998092651,16520,
8/7/2009,11/1/2009,4,1.89660000801086,1.94869995117188,1.88880002498627,7715,
8/7/2009,12/1/2009,4,1.90369999408722,1.95500004291534,1.89450001716614,6458,
8/10/2009,1/1/2010,1,75.8899993896484,,,,
8/10/2009,3/1/2010,1,77.3099975585938,,,,
8/10/2009,4/1/2010,1,77.879997253418,,,,
8/10/2009,5/1/2010,1,78.4300003051758,,,,
8/10/2009,6/1/2010,1,78.9300003051758,,,,
8/10/2009,7/1/2010,1,79.3399963378906,,,,
8/10/2009,8/1/2010,1,79.6399993896484,,,,
8/10/2009,9/1/2010,1,79.9300003051758,,,,
8/10/2009,10/1/2010,1,80.2200012207031,,,,
8/10/2009,11/1/2010,1,80.5199966430664,,,,
8/10/2009,12/1/2010,1,80.8300018310547,,,,
8/10/2009,1/1/2011,1,81,,,,
8/10/2009,2/1/2011,1,81.1600036621094,,,,
8/10/2009,3/1/2011,1,81.3199996948242,,,,
8/10/2009,4/1/2011,1,81.4800033569336,,,,
8/10/2009,5/1/2011,1,81.629997253418,,,,
8/10/2009,6/1/2011,1,81.7799987792969,,,,
8/10/2009,7/1/2011,1,81.9300003051758,,,,
8/10/2009,8/1/2011,1,82.0800018310547,,,,
8/10/2009,9/1/2011,1,82.2300033569336,,,,
8/10/2009,10/1/2011,1,82.379997253418,,,,
8/10/2009,11/1/2011,1,82.5199966430664,,,,
8/10/2009,12/1/2011,1,82.6600036621094,,,,
8/10/2009,1/1/2012,1,82.8000030517578,,,,
8/10/2009,2/1/2012,1,82.9300003051758,,,,
8/10/2009,3/1/2012,1,83.0500030517578,,,,
8/10/2009,4/1/2012,1,83.1699981689453,,,,
8/10/2009,5/1/2012,1,83.2900009155273,,,,
8/10/2009,6/1/2012,1,83.4100036621094,,,,
8/10/2009,7/1/2012,1,83.5199966430664,,,,
8/10/2009,8/1/2012,1,83.629997253418,,,,
8/10/2009,9/1/2012,1,83.7399978637695,,,,
8/10/2009,10/1/2012,1,83.8499984741211,,,,
8/10/2009,11/1/2012,1,83.9599990844727,,,,
8/10/2009,12/1/2012,1,84.0599975585937,,,,
8/10/2009,1/1/2013,1,84.1999969482422,,,,
8/10/2009,2/1/2013,1,84.3399963378906,,,,
8/10/2009,3/1/2013,1,84.4800033569336,,,,
8/10/2009,4/1/2013,1,84.620002746582,,,,
8/10/2009,5/1/2013,1,84.7600021362305,,,,
8/10/2009,6/1/2013,1,84.8899993896484,,,,
8/10/2009,7/1/2013,1,85.0199966430664,,,,
8/10/2009,8/1/2013,1,85.1600036621094,,,,
8/10/2009,9/1/2013,1,85.3000030517578,,,,
8/10/2009,10/1/2013,1,85.4400024414062,,,,
8/10/2009,11/1/2013,1,85.5800018310547,,,,
8/10/2009,12/1/2013,1,85.7300033569336,,,,
8/10/2009,1/1/2014,1,85.9100036621094,,,,
8/10/2009,2/1/2014,1,86.0899963378906,,,,
8/10/2009,3/1/2014,1,86.2699966430664,,,,
8/10/2009,4/1/2014,1,86.4499969482422,,,,
8/10/2009,5/1/2014,1,86.629997253418,,,,
8/10/2009,6/1/2014,1,86.8099975585938,,,,
8/10/2009,7/1/2014,1,86.9899978637695,,,,
8/10/2009,8/1/2014,1,87.1699981689453,,,,
8/10/2009,9/1/2014,1,87.3499984741211,,,,
8/10/2009,10/1/2014,1,87.5299987792969,,,,
8/10/2009,11/1/2014,1,87.7099990844727,,,,
8/10/2009,12/1/2014,1,87.879997253418,,,,
8/10/2009,6/1/2015,1,89.0599975585937,,,,
8/10/2009,12/1/2015,1,90.2399978637695,,,,
8/10/2009,6/1/2016,1,91.4400024414062,,,,
8/10/2009,12/1/2016,1,92.6399993896484,,,,
8/10/2009,6/1/2017,1,93.8399963378906,,,,
8/10/2009,12/1/2017,1,95.0400009155274,,,,
8/10/2009,9/1/2009,1,70.5999984741211,71.5699996948242,70.0899963378906,304092,
8/10/2009,10/1/2009,1,72.6100006103516,73.4100036621094,72,143071,
8/10/2009,11/1/2009,1,74.0800018310547,74.6999969482422,73.3899993896484,42890,
8/10/2009,12/1/2009,1,75.0400009155274,75.5500030517578,74.2799987792969,36980,
8/10/2009,2/1/2010,1,76.6500015258789,76.9700012207031,76.25,2538,
8/10/2009,12/1/2009,3,2.01939988136291,,,,
8/10/2009,1/1/2010,3,2.05010008811951,,,,
8/10/2009,2/1/2010,3,2.07159996032715,,,,
8/10/2009,3/1/2010,3,2.08310008049011,,,,
8/10/2009,4/1/2010,3,2.0890998840332,,,,
8/10/2009,5/1/2010,3,2.09809994697571,,,,
8/10/2009,6/1/2010,3,2.10809993743896,,,,
8/10/2009,7/1/2010,3,2.12610006332397,,,,
8/10/2009,8/1/2010,3,2.14459991455078,,,,
8/10/2009,9/1/2010,3,2.16560006141663,,,,
8/10/2009,10/1/2010,3,2.18959999084473,,,,
8/10/2009,11/1/2010,3,2.21309995651245,,,,
8/10/2009,12/1/2010,3,2.2360999584198,,,,
8/10/2009,1/1/2011,3,2.2581000328064,,,,
8/10/2009,2/1/2011,3,2.27010011672974,,,,
8/10/2009,3/1/2011,3,2.27259993553162,,,,
8/10/2009,4/1/2011,3,2.26060009002686,,,,
8/10/2009,5/1/2011,3,2.25510001182556,,,,
8/10/2009,6/1/2011,3,2.25859999656677,,,,
8/10/2009,7/1/2011,3,2.27360010147095,,,,
8/10/2009,8/1/2011,3,2.29060006141663,,,,
8/10/2009,9/1/2011,3,2.3076000213623,,,,
8/10/2009,10/1/2011,3,2.32559990882874,,,,
8/10/2009,11/1/2011,3,2.34260010719299,,,,
8/10/2009,12/1/2011,3,2.35809993743896,,,,
8/10/2009,1/1/2012,3,2.37360000610352,,,,
8/10/2009,2/1/2012,3,2.38610005378723,,,,
8/10/2009,3/1/2012,3,2.38960003852844,,,,
8/10/2009,4/1/2012,3,2.38459992408752,,,,
8/10/2009,5/1/2012,3,2.38459992408752,,,,
8/10/2009,6/1/2012,3,2.38960003852844,,,,
8/10/2009,7/1/2012,3,2.40960001945496,,,,
8/10/2009,8/1/2012,3,2.43460011482239,,,,
8/10/2009,9/1/2009,3,1.92760002613068,1.94200003147125,1.9041999578476,29061,
8/10/2009,10/1/2009,3,1.95659995079041,1.96969997882843,1.93320000171661,10798,
8/10/2009,11/1/2009,3,1.98759996891022,1.99979996681213,1.96710002422333,6787,
8/10/2009,11/1/2009,4,1.91480004787445,,,,
8/10/2009,12/1/2009,4,1.9213000535965,,,,
8/10/2009,1/1/2010,4,1.94140005111694,,,,
8/10/2009,2/1/2010,4,1.9646999835968,,,,
8/10/2009,3/1/2010,4,1.98769998550415,,,,
8/10/2009,4/1/2010,4,2.12019991874695,,,,
8/10/2009,5/1/2010,4,2.13170003890991,,,,
8/10/2009,6/1/2010,4,2.13319993019104,,,,
8/10/2009,7/1/2010,4,2.13120007514954,,,,
8/10/2009,8/1/2010,4,2.12319993972778,,,,
8/10/2009,9/1/2010,4,2.11069989204407,,,,
8/10/2009,10/1/2010,4,2.00570011138916,,,,
8/10/2009,11/1/2010,4,1.99720001220703,,,,
8/10/2009,12/1/2010,4,2.00069999694824,,,,
8/10/2009,1/1/2011,4,2.01620006561279,,,,
8/10/2009,2/1/2011,4,2.03870010375977,,,,
8/10/2009,3/1/2011,4,2.06820011138916,,,,
8/10/2009,4/1/2011,4,2.1926999092102,,,,
8/10/2009,5/1/2011,4,2.20469999313354,,,,
8/10/2009,6/1/2011,4,2.20420002937317,,,,
8/10/2009,7/1/2011,4,2.20020008087158,,,,
8/10/2009,8/1/2011,4,2.19370007514954,,,,
8/10/2009,9/1/2011,4,2.18519997596741,,,,
8/10/2009,10/1/2011,4,2.08019995689392,,,,
8/10/2009,11/1/2011,4,2.06620001792908,,,,
8/10/2009,12/1/2011,4,2.07069993019104,,,,
8/10/2009,1/1/2012,4,2.08319997787476,,,,
8/10/2009,2/1/2012,4,2.10319995880127,,,,
8/10/2009,3/1/2012,4,2.12310004234314,,,,
8/10/2009,4/1/2012,4,2.2506000995636,,,,
8/10/2009,5/1/2012,4,2.26309990882874,,,,
8/10/2009,6/1/2012,4,2.26060009002686,,,,
8/10/2009,7/1/2012,4,2.25460004806519,,,,
8/10/2009,8/1/2012,4,2.24609994888306,,,,
8/10/2009,9/1/2009,4,2.02740001678467,2.04320001602173,1.98839998245239,38804,
8/10/2009,10/1/2009,4,1.92589998245239,1.94099998474121,1.89090001583099,15610,
8/11/2009,1/1/2010,1,74.5800018310547,,,,
8/11/2009,2/1/2010,1,75.3399963378906,,,,
8/11/2009,3/1/2010,1,76.0100021362305,,,,
8/11/2009,4/1/2010,1,76.5999984741211,,,,
8/11/2009,5/1/2010,1,77.1699981689453,,,,
8/11/2009,6/1/2010,1,77.6900024414063,,,,
8/11/2009,7/1/2010,1,78.1100006103516,,,,
8/11/2009,8/1/2010,1,78.4100036621094,,,,
8/11/2009,9/1/2010,1,78.7099990844727,,,,
8/11/2009,10/1/2010,1,79,,,,
8/11/2009,11/1/2010,1,79.3000030517578,,,,
8/11/2009,1/1/2011,1,79.7799987792969,,,,
8/11/2009,2/1/2011,1,79.9400024414063,,,,
8/11/2009,3/1/2011,1,80.0999984741211,,,,
8/11/2009,4/1/2011,1,80.2600021362305,,,,
8/11/2009,5/1/2011,1,80.4100036621094,,,,
8/11/2009,6/1/2011,1,80.5599975585938,,,,
8/11/2009,7/1/2011,1,80.7099990844727,,,,
8/11/2009,8/1/2011,1,80.8600006103516,,,,
8/11/2009,9/1/2011,1,81.0100021362305,,,,
8/11/2009,10/1/2011,1,81.1600036621094,,,,
8/11/2009,11/1/2011,1,81.3000030517578,,,,
8/11/2009,12/1/2011,1,81.4400024414062,,,,
8/11/2009,1/1/2012,1,81.5899963378906,,,,
8/11/2009,2/1/2012,1,81.7300033569336,,,,
8/11/2009,3/1/2012,1,81.8600006103516,,,,
8/11/2009,4/1/2012,1,81.9899978637695,,,,
8/11/2009,5/1/2012,1,82.120002746582,,,,
8/11/2009,6/1/2012,1,82.25,,,,
8/11/2009,7/1/2012,1,82.370002746582,,,,
8/11/2009,8/1/2012,1,82.4899978637695,,,,
8/11/2009,9/1/2012,1,82.6100006103516,,,,
8/11/2009,10/1/2012,1,82.7300033569336,,,,
8/11/2009,11/1/2012,1,82.8499984741211,,,,
8/11/2009,12/1/2012,1,82.9599990844727,,,,
8/11/2009,1/1/2013,1,83.0999984741211,,,,
8/11/2009,2/1/2013,1,83.2399978637695,,,,
8/11/2009,3/1/2013,1,83.3899993896484,,,,
8/11/2009,4/1/2013,1,83.5299987792969,,,,
8/11/2009,5/1/2013,1,83.6800003051758,,,,
8/11/2009,6/1/2013,1,83.8199996948242,,,,
8/11/2009,7/1/2013,1,83.9599990844727,,,,
8/11/2009,8/1/2013,1,84.0999984741211,,,,
8/11/2009,9/1/2013,1,84.25,,,,
8/11/2009,10/1/2013,1,84.3899993896484,,,,
8/11/2009,11/1/2013,1,84.5400009155273,,,,
8/11/2009,12/1/2013,1,84.6900024414063,,,,
8/11/2009,1/1/2014,1,84.870002746582,,,,
8/11/2009,2/1/2014,1,85.0500030517578,,,,
8/11/2009,3/1/2014,1,85.2300033569336,,,,
8/11/2009,4/1/2014,1,85.4100036621094,,,,
8/11/2009,5/1/2014,1,85.5899963378906,,,,
8/11/2009,6/1/2014,1,85.7699966430664,,,,
8/11/2009,7/1/2014,1,85.9499969482422,,,,
8/11/2009,8/1/2014,1,86.129997253418,,,,
8/11/2009,9/1/2014,1,86.3099975585937,,,,
8/11/2009,10/1/2014,1,86.4899978637695,,,,
8/11/2009,11/1/2014,1,86.6699981689453,,,,
8/11/2009,12/1/2014,1,86.8399963378906,,,,
8/11/2009,6/1/2015,1,87.9899978637695,,,,
8/11/2009,12/1/2015,1,89.1399993896484,,,,
8/11/2009,6/1/2016,1,90.3600006103516,,,,
8/11/2009,12/1/2016,1,91.5800018310547,,,,
8/11/2009,6/1/2017,1,92.8099975585937,,,,
8/11/2009,12/1/2017,1,94.0299987792969,,,,
8/11/2009,9/1/2009,1,69.4499969482422,71.25,68.7099990844727,389079,
8/11/2009,10/1/2009,1,71.3499984741211,73.2600021362305,70.7399978637695,195742,
8/11/2009,11/1/2009,1,72.7699966430664,74.6800003051758,72.2200012207031,56557,
8/11/2009,12/1/2009,1,73.7300033569336,75.6399993896484,73.1600036621094,48259,
8/11/2009,12/1/2010,1,79.6100006103516,81.1999969482422,79.129997253418,9712,
8/11/2009,11/1/2009,3,1.96560001373291,,,,
8/11/2009,12/1/2009,3,1.994500041008,,,,
8/11/2009,1/1/2010,3,2.02360010147095,,,,
8/11/2009,2/1/2010,3,2.04410004615784,,,,
8/11/2009,3/1/2010,3,2.0560998916626,,,,
8/11/2009,4/1/2010,3,2.06209993362427,,,,
8/11/2009,5/1/2010,3,2.0706000328064,,,,
8/11/2009,6/1/2010,3,2.08010005950928,,,,
8/11/2009,7/1/2010,3,2.09759998321533,,,,
8/11/2009,8/1/2010,3,2.11560010910034,,,,
8/11/2009,9/1/2010,3,2.13610005378723,,,,
8/11/2009,10/1/2010,3,2.15960001945496,,,,
8/11/2009,11/1/2010,3,2.18309998512268,,,,
8/11/2009,12/1/2010,3,2.20560002326965,,,,
8/11/2009,1/1/2011,3,2.22760009765625,,,,
8/11/2009,2/1/2011,3,2.23959994316101,,,,
8/11/2009,3/1/2011,3,2.24210000038147,,,,
8/11/2009,4/1/2011,3,2.23009991645813,,,,
8/11/2009,5/1/2011,3,2.22460007667541,,,,
8/11/2009,6/1/2011,3,2.22810006141663,,,,
8/11/2009,7/1/2011,3,2.24309992790222,,,,
8/11/2009,8/1/2011,3,2.2600998878479,,,,
8/11/2009,9/1/2011,3,2.27710008621216,,,,
8/11/2009,10/1/2011,3,2.29509997367859,,,,
8/11/2009,11/1/2011,3,2.31209993362427,,,,
8/11/2009,12/1/2011,3,2.32760000228882,,,,
8/11/2009,1/1/2012,3,2.34310007095337,,,,
8/11/2009,2/1/2012,3,2.35560011863708,,,,
8/11/2009,3/1/2012,3,2.3591001033783,,,,
8/11/2009,4/1/2012,3,2.35409998893738,,,,
8/11/2009,5/1/2012,3,2.35409998893738,,,,
8/11/2009,6/1/2012,3,2.3591001033783,,,,
8/11/2009,7/1/2012,3,2.37910008430481,,,,
8/11/2009,8/1/2012,3,2.40409994125366,,,,
8/11/2009,9/1/2009,3,1.91170001029968,1.94640004634857,1.88419997692108,36733,
8/11/2009,10/1/2009,3,1.93789994716644,1.97309994697571,1.91279995441437,16274,
8/11/2009,11/1/2009,4,1.9021999835968,,,,
8/11/2009,1/1/2010,4,1.92239999771118,,,,
8/11/2009,2/1/2010,4,1.94410002231598,,,,
8/11/2009,3/1/2010,4,1.96710002422333,,,,
8/11/2009,4/1/2010,4,2.09960007667541,,,,
8/11/2009,5/1/2010,4,2.11010003089905,,,,
8/11/2009,6/1/2010,4,2.11059999465942,,,,
8/11/2009,7/1/2010,4,2.10710000991821,,,,
8/11/2009,8/1/2010,4,2.09910011291504,,,,
8/11/2009,9/1/2010,4,2.08509993553162,,,,
8/11/2009,10/1/2010,4,1.978600025177,,,,
8/11/2009,11/1/2010,4,1.96909999847412,,,,
8/11/2009,12/1/2010,4,1.97160005569458,,,,
8/11/2009,1/1/2011,4,1.98710000514984,,,,
8/11/2009,2/1/2011,4,2.00959992408752,,,,
8/11/2009,3/1/2011,4,2.03909993171692,,,,
8/11/2009,4/1/2011,4,2.16359996795654,,,,
8/11/2009,5/1/2011,4,2.17560005187988,,,,
8/11/2009,6/1/2011,4,2.17510008811951,,,,
8/11/2009,7/1/2011,4,2.17109990119934,,,,
8/11/2009,8/1/2011,4,2.16459989547729,,,,
8/11/2009,9/1/2011,4,2.15610003471375,,,,
8/11/2009,10/1/2011,4,2.05110001564026,,,,
8/11/2009,11/1/2011,4,2.03710007667541,,,,
8/11/2009,12/1/2011,4,2.04159998893738,,,,
8/11/2009,1/1/2012,4,2.05410003662109,,,,
8/11/2009,2/1/2012,4,2.07410001754761,,,,
8/11/2009,3/1/2012,4,2.09400010108948,,,,
8/11/2009,4/1/2012,4,2.22149991989136,,,,
8/11/2009,5/1/2012,4,2.23399996757507,,,,
8/11/2009,6/1/2012,4,2.23149991035461,,,,
8/11/2009,7/1/2012,4,2.22550010681152,,,,
8/11/2009,8/1/2012,4,2.21700000762939,,,,
8/11/2009,9/1/2009,4,2.04220008850098,2.04749989509583,2.00200009346008,47472,
8/11/2009,10/1/2009,4,1.92009997367859,1.942999958992,1.8944000005722,25209,
8/11/2009,12/1/2009,4,1.90369999408722,1.93149995803833,1.8831000328064,7440,
8/12/2009,3/1/2010,1,76.3899993896484,,,,
8/12/2009,5/1/2010,1,77.4899978637695,,,,
8/12/2009,6/1/2010,1,77.9899978637695,,,,
8/12/2009,8/1/2010,1,78.7099990844727,,,,
8/12/2009,9/1/2010,1,79.0100021362305,,,,
8/12/2009,10/1/2010,1,79.3099975585938,,,,
8/12/2009,11/1/2010,1,79.6100006103516,,,,
8/12/2009,1/1/2011,1,80.0899963378906,,,,
8/12/2009,2/1/2011,1,80.2600021362305,,,,
8/12/2009,3/1/2011,1,80.4199981689453,,,,
8/12/2009,4/1/2011,1,80.5800018310547,,,,
8/12/2009,5/1/2011,1,80.7399978637695,,,,
8/12/2009,6/1/2011,1,80.9000015258789,,,,
8/12/2009,7/1/2011,1,81.0599975585938,,,,
8/12/2009,8/1/2011,1,81.2200012207031,,,,
8/12/2009,9/1/2011,1,81.379997253418,,,,
8/12/2009,10/1/2011,1,81.5299987792969,,,,
8/12/2009,11/1/2011,1,81.6699981689453,,,,
8/12/2009,12/1/2011,1,81.8099975585938,,,,
8/12/2009,1/1/2012,1,81.9599990844727,,,,
8/12/2009,2/1/2012,1,82.0999984741211,,,,
8/12/2009,3/1/2012,1,82.2399978637695,,,,
8/12/2009,4/1/2012,1,82.370002746582,,,,
8/12/2009,5/1/2012,1,82.5,,,,
8/12/2009,6/1/2012,1,82.629997253418,,,,
8/12/2009,7/1/2012,1,82.75,,,,
8/12/2009,8/1/2012,1,82.870002746582,,,,
8/12/2009,9/1/2012,1,82.9899978637695,,,,
8/12/2009,10/1/2012,1,83.1100006103516,,,,
8/12/2009,11/1/2012,1,83.2300033569336,,,,
8/12/2009,12/1/2012,1,83.3499984741211,,,,
8/12/2009,1/1/2013,1,83.4899978637695,,,,
8/12/2009,2/1/2013,1,83.629997253418,,,,
8/12/2009,3/1/2013,1,83.7799987792969,,,,
8/12/2009,4/1/2013,1,83.9300003051758,,,,
8/12/2009,5/1/2013,1,84.0800018310547,,,,
8/12/2009,6/1/2013,1,84.2200012207031,,,,
8/12/2009,7/1/2013,1,84.3600006103516,,,,
8/12/2009,8/1/2013,1,84.5,,,,
8/12/2009,9/1/2013,1,84.6500015258789,,,,
8/12/2009,10/1/2013,1,84.8000030517578,,,,
8/12/2009,11/1/2013,1,84.9499969482422,,,,
8/12/2009,12/1/2013,1,85.0999984741211,,,,
8/12/2009,1/1/2014,1,85.2799987792969,,,,
8/12/2009,2/1/2014,1,85.4599990844727,,,,
8/12/2009,3/1/2014,1,85.6399993896484,,,,
8/12/2009,4/1/2014,1,85.8199996948242,,,,
8/12/2009,5/1/2014,1,85.9899978637695,,,,
8/12/2009,6/1/2014,1,86.1600036621094,,,,
8/12/2009,7/1/2014,1,86.3300018310547,,,,
8/12/2009,8/1/2014,1,86.5,,,,
8/12/2009,9/1/2014,1,86.6699981689453,,,,
8/12/2009,10/1/2014,1,86.8399963378906,,,,
8/12/2009,11/1/2014,1,87.0100021362305,,,,
8/12/2009,12/1/2014,1,87.1800003051758,,,,
8/12/2009,6/1/2015,1,88.3300018310547,,,,
8/12/2009,12/1/2015,1,89.4800033569336,,,,
8/12/2009,6/1/2016,1,90.6999969482422,,,,
8/12/2009,12/1/2016,1,91.9199981689453,,,,
8/12/2009,6/1/2017,1,93.1500015258789,,,,
8/12/2009,12/1/2017,1,94.370002746582,,,,
8/12/2009,9/1/2009,1,70.1600036621094,71.129997253418,68.8399963378906,342269,
8/12/2009,10/1/2009,1,72.0100021362305,72.7300033569336,70.6800003051758,184593,
8/12/2009,11/1/2009,1,73.3600006103516,73.9400024414063,72.1900024414063,67131,
8/12/2009,12/1/2009,1,74.2399978637695,74.8300018310547,73.0899963378906,52795,
8/12/2009,1/1/2010,1,75.0299987792969,75.5500030517578,74.2699966430664,10612,
8/12/2009,2/1/2010,1,75.7600021362305,76.0500030517578,75.2399978637695,4760,
8/12/2009,4/1/2010,1,76.9599990844727,77.4100036621094,76.5999984741211,2075,
8/12/2009,7/1/2010,1,78.4000015258789,78.9800033569336,77.7600021362305,2003,
8/12/2009,12/1/2010,1,79.9199981689453,80.4000015258789,79.1999969482422,13281,
8/12/2009,1/1/2010,3,2.01460003852844,,,,
8/12/2009,2/1/2010,3,2.03579998016357,,,,
8/12/2009,4/1/2010,3,2.05430006980896,,,,
8/12/2009,5/1/2010,3,2.06279993057251,,,,
8/12/2009,6/1/2010,3,2.07229995727539,,,,
8/12/2009,7/1/2010,3,2.08929991722107,,,,
8/12/2009,8/1/2010,3,2.10730004310608,,,,
8/12/2009,9/1/2010,3,2.12779998779297,,,,
8/12/2009,10/1/2010,3,2.15179991722107,,,,
8/12/2009,11/1/2010,3,2.17580008506775,,,,
8/12/2009,12/1/2010,3,2.1988000869751,,,,
8/12/2009,1/1/2011,3,2.22129988670349,,,,
8/12/2009,2/1/2011,3,2.23329997062683,,,,
8/12/2009,3/1/2011,3,2.23580002784729,,,,
8/12/2009,4/1/2011,3,2.22379994392395,,,,
8/12/2009,5/1/2011,3,2.21830010414124,,,,
8/12/2009,6/1/2011,3,2.22180008888245,,,,
8/12/2009,7/1/2011,3,2.23679995536804,,,,
8/12/2009,8/1/2011,3,2.25379991531372,,,,
8/12/2009,9/1/2011,3,2.27080011367798,,,,
8/12/2009,10/1/2011,3,2.28880000114441,,,,
8/12/2009,11/1/2011,3,2.30579996109009,,,,
8/12/2009,12/1/2011,3,2.32130002975464,,,,
8/12/2009,1/1/2012,3,2.33680009841919,,,,
8/12/2009,2/1/2012,3,2.34929990768433,,,,
8/12/2009,3/1/2012,3,2.35279989242554,,,,
8/12/2009,4/1/2012,3,2.3478000164032,,,,
8/12/2009,5/1/2012,3,2.3478000164032,,,,
8/12/2009,6/1/2012,3,2.35279989242554,,,,
8/12/2009,7/1/2012,3,2.37280011177063,,,,
8/12/2009,8/1/2012,3,2.39779996871948,,,,
8/12/2009,9/1/2009,3,1.89209997653961,1.93159997463226,1.88199996948242,39240,
8/12/2009,10/1/2009,3,1.92270004749298,1.95759999752045,1.91110002994537,19873,
8/12/2009,11/1/2009,3,1.9536999464035,1.98539996147156,1.93879997730255,7580,
8/12/2009,12/1/2009,3,1.98409998416901,2.01500010490417,1.96780002117157,7129,
8/12/2009,3/1/2010,3,2.04780006408691,2.06209993362427,2.04749989509583,327,
8/12/2009,11/1/2009,4,1.89079999923706,,,,
8/12/2009,1/1/2010,4,1.91770005226135,,,,
8/12/2009,2/1/2010,4,1.94000005722046,,,,
8/12/2009,3/1/2010,4,1.96300005912781,,,,
8/12/2009,4/1/2010,4,2.09549999237061,,,,
8/12/2009,5/1/2010,4,2.10599994659424,,,,
8/12/2009,6/1/2010,4,2.10649991035461,,,,
8/12/2009,7/1/2010,4,2.1029999256134,,,,
8/12/2009,8/1/2010,4,2.09500002861023,,,,
8/12/2009,9/1/2010,4,2.08100008964539,,,,
8/12/2009,10/1/2010,4,1.97449994087219,,,,
8/12/2009,11/1/2010,4,1.9650000333786,,,,
8/12/2009,12/1/2010,4,1.96749997138977,,,,
8/12/2009,1/1/2011,4,1.98300004005432,,,,
8/12/2009,2/1/2011,4,2.00550007820129,,,,
8/12/2009,3/1/2011,4,2.03500008583069,,,,
8/12/2009,4/1/2011,4,2.15949988365173,,,,
8/12/2009,5/1/2011,4,2.17149996757507,,,,
8/12/2009,6/1/2011,4,2.1710000038147,,,,
8/12/2009,7/1/2011,4,2.16700005531311,,,,
8/12/2009,8/1/2011,4,2.16050004959106,,,,
8/12/2009,9/1/2011,4,2.15199995040894,,,,
8/12/2009,10/1/2011,4,2.04699993133545,,,,
8/12/2009,11/1/2011,4,2.03299999237061,,,,
8/12/2009,12/1/2011,4,2.03749990463257,,,,
8/12/2009,1/1/2012,4,2.04999995231628,,,,
8/12/2009,2/1/2012,4,2.0699999332428,,,,
8/12/2009,3/1/2012,4,2.08990001678467,,,,
8/12/2009,4/1/2012,4,2.21740007400513,,,,
8/12/2009,5/1/2012,4,2.22989988327026,,,,
8/12/2009,6/1/2012,4,2.22740006446838,,,,
8/12/2009,7/1/2012,4,2.22140002250671,,,,
8/12/2009,8/1/2012,4,2.21289992332458,,,,
8/12/2009,9/1/2009,4,2.02530002593994,2.06760001182556,2.02080011367798,46295,
8/12/2009,10/1/2009,4,1.90450000762939,1.93879997730255,1.90020000934601,28770,
8/12/2009,12/1/2009,4,1.89699995517731,1.917799949646,1.88999998569489,10470,
8/13/2009,11/1/2009,1,73.870002746582,,,,
8/13/2009,12/1/2009,1,74.75,,,,
8/13/2009,1/1/2010,1,75.5,,,,
8/13/2009,2/1/2010,1,76.1600036621094,,,,
8/13/2009,3/1/2010,1,76.7399978637695,,,,
8/13/2009,4/1/2010,1,77.2799987792969,,,,
8/13/2009,5/1/2010,1,77.7699966430664,,,,
8/13/2009,6/1/2010,1,78.2300033569336,,,,
8/13/2009,7/1/2010,1,78.6399993896484,,,,
8/13/2009,8/1/2010,1,78.9499969482422,,,,
8/13/2009,9/1/2010,1,79.25,,,,
8/13/2009,10/1/2010,1,79.5599975585938,,,,
8/13/2009,11/1/2010,1,79.870002746582,,,,
8/13/2009,12/1/2010,1,80.1900024414062,,,,
8/13/2009,1/1/2011,1,80.370002746582,,,,
8/13/2009,2/1/2011,1,80.5400009155273,,,,
8/13/2009,3/1/2011,1,80.6999969482422,,,,
8/13/2009,4/1/2011,1,80.8600006103516,,,,
8/13/2009,5/1/2011,1,81.0199966430664,,,,
8/13/2009,6/1/2011,1,81.1800003051758,,,,
8/13/2009,7/1/2011,1,81.3399963378906,,,,
8/13/2009,8/1/2011,1,81.5,,,,
8/13/2009,9/1/2011,1,81.6600036621094,,,,
8/13/2009,10/1/2011,1,81.8099975585938,,,,
8/13/2009,11/1/2011,1,81.9499969482422,,,,
8/13/2009,12/1/2011,1,82.0899963378906,,,,
8/13/2009,1/1/2012,1,82.2300033569336,,,,
8/13/2009,2/1/2012,1,82.370002746582,,,,
8/13/2009,3/1/2012,1,82.5,,,,
8/13/2009,4/1/2012,1,82.629997253418,,,,
8/13/2009,5/1/2012,1,82.7600021362305,,,,
8/13/2009,6/1/2012,1,82.8899993896484,,,,
8/13/2009,7/1/2012,1,83.0100021362305,,,,
8/13/2009,8/1/2012,1,83.129997253418,,,,
8/13/2009,9/1/2012,1,83.25,,,,
8/13/2009,10/1/2012,1,83.370002746582,,,,
8/13/2009,11/1/2012,1,83.4899978637695,,,,
8/13/2009,12/1/2012,1,83.6100006103516,,,,
8/13/2009,1/1/2013,1,83.7699966430664,,,,
8/13/2009,2/1/2013,1,83.9300003051758,,,,
8/13/2009,3/1/2013,1,84.0899963378906,,,,
8/13/2009,4/1/2013,1,84.25,,,,
8/13/2009,5/1/2013,1,84.4100036621094,,,,
8/13/2009,6/1/2013,1,84.5699996948242,,,,
8/13/2009,7/1/2013,1,84.7300033569336,,,,
8/13/2009,8/1/2013,1,84.8899993896484,,,,
8/13/2009,9/1/2013,1,85.0500030517578,,,,
8/13/2009,10/1/2013,1,85.2099990844727,,,,
8/13/2009,11/1/2013,1,85.370002746582,,,,
8/13/2009,12/1/2013,1,85.5299987792969,,,,
8/13/2009,1/1/2014,1,85.7200012207031,,,,
8/13/2009,2/1/2014,1,85.9100036621094,,,,
8/13/2009,3/1/2014,1,86.0999984741211,,,,
8/13/2009,4/1/2014,1,86.2900009155274,,,,
8/13/2009,5/1/2014,1,86.4800033569336,,,,
8/13/2009,6/1/2014,1,86.6600036621094,,,,
8/13/2009,7/1/2014,1,86.8399963378906,,,,
8/13/2009,8/1/2014,1,87.0199966430664,,,,
8/13/2009,9/1/2014,1,87.1999969482422,,,,
8/13/2009,10/1/2014,1,87.379997253418,,,,
8/13/2009,11/1/2014,1,87.5599975585937,,,,
8/13/2009,12/1/2014,1,87.7399978637695,,,,
8/13/2009,6/1/2015,1,88.9199981689453,,,,
8/13/2009,12/1/2015,1,90.0999984741211,,,,
8/13/2009,6/1/2016,1,91.3199996948242,,,,
8/13/2009,12/1/2016,1,92.5400009155274,,,,
8/13/2009,6/1/2017,1,93.7699966430664,,,,
8/13/2009,12/1/2017,1,94.9899978637695,,,,
8/13/2009,9/1/2009,1,70.5199966430664,72.2099990844727,70.0500030517578,322969,
8/13/2009,10/1/2009,1,72.4800033569336,73.9199981689453,71.879997253418,161677,
8/13/2009,2/1/2010,3,2.04469990730286,,,,
8/13/2009,4/1/2010,3,2.06220006942749,,,,
8/13/2009,5/1/2010,3,2.07019996643066,,,,
8/13/2009,6/1/2010,3,2.07969999313354,,,,
8/13/2009,7/1/2010,3,2.09669995307922,,,,
8/13/2009,8/1/2010,3,2.11470007896423,,,,
8/13/2009,9/1/2010,3,2.13520002365112,,,,
8/13/2009,10/1/2010,3,2.15869998931885,,,,
8/13/2009,11/1/2010,3,2.18219995498657,,,,
8/13/2009,12/1/2010,3,2.20469999313354,,,,
8/13/2009,1/1/2011,3,2.22670006752014,,,,
8/13/2009,2/1/2011,3,2.23819994926453,,,,
8/13/2009,3/1/2011,3,2.24070000648499,,,,
8/13/2009,4/1/2011,3,2.22869992256165,,,,
8/13/2009,5/1/2011,3,2.22320008277893,,,,
8/13/2009,6/1/2011,3,2.22670006752014,,,,
8/13/2009,7/1/2011,3,2.24169993400574,,,,
8/13/2009,8/1/2011,3,2.25869989395142,,,,
8/13/2009,9/1/2011,3,2.27570009231567,,,,
8/13/2009,10/1/2011,3,2.2936999797821,,,,
8/13/2009,11/1/2011,3,2.31069993972778,,,,
8/13/2009,12/1/2011,3,2.32620000839233,,,,
8/13/2009,1/1/2012,3,2.34170007705688,,,,
8/13/2009,2/1/2012,3,2.35419988632202,,,,
8/13/2009,3/1/2012,3,2.35770010948181,,,,
8/13/2009,4/1/2012,3,2.35269999504089,,,,
8/13/2009,5/1/2012,3,2.35269999504089,,,,
8/13/2009,6/1/2012,3,2.35770010948181,,,,
8/13/2009,7/1/2012,3,2.37770009040833,,,,
8/13/2009,8/1/2012,3,2.40269994735718,,,,
8/13/2009,9/1/2009,3,1.90279996395111,1.93299996852875,1.88999998569489,39333,
8/13/2009,10/1/2009,3,1.93359994888306,1.96249997615814,1.9210000038147,18179,
8/13/2009,11/1/2009,3,1.96490001678467,1.99080002307892,1.9514000415802,7354,
8/13/2009,12/1/2009,3,1.99500000476837,2.01979994773865,1.9805999994278,6822,
8/13/2009,1/1/2010,3,2.02449989318848,2.04699993133545,2.00999999046326,1845,
8/13/2009,3/1/2010,3,2.05620002746582,2.06949996948242,2.04749989509583,742,
8/13/2009,2/1/2010,4,1.94470000267029,,,,
8/13/2009,5/1/2010,4,2.10969996452332,,,,
8/13/2009,6/1/2010,4,2.11069989204407,,,,
8/13/2009,7/1/2010,4,2.10719990730286,,,,
8/13/2009,8/1/2010,4,2.09969997406006,,,,
8/13/2009,9/1/2010,4,2.08570003509521,,,,
8/13/2009,10/1/2010,4,1.97920000553131,,,,
8/13/2009,11/1/2010,4,1.96969997882843,,,,
8/13/2009,12/1/2010,4,1.97220003604889,,,,
8/13/2009,1/1/2011,4,1.98769998550415,,,,
8/13/2009,2/1/2011,4,2.01020002365112,,,,
8/13/2009,3/1/2011,4,2.03970003128052,,,,
8/13/2009,4/1/2011,4,2.16420006752014,,,,
8/13/2009,5/1/2011,4,2.1761999130249,,,,
8/13/2009,6/1/2011,4,2.17569994926453,,,,
8/13/2009,7/1/2011,4,2.17170000076294,,,,
8/13/2009,8/1/2011,4,2.16519999504089,,,,
8/13/2009,9/1/2011,4,2.15669989585876,,,,
8/13/2009,10/1/2011,4,2.05170011520386,,,,
8/13/2009,11/1/2011,4,2.03769993782043,,,,
8/13/2009,12/1/2011,4,2.04220008850098,,,,
8/13/2009,1/1/2012,4,2.05469989776611,,,,
8/13/2009,2/1/2012,4,2.07470011711121,,,,
8/13/2009,3/1/2012,4,2.0945999622345,,,,
8/13/2009,4/1/2012,4,2.22210001945496,,,,
8/13/2009,5/1/2012,4,2.23460006713867,,,,
8/13/2009,6/1/2012,4,2.23210000991821,,,,
8/13/2009,7/1/2012,4,2.22609996795654,,,,
8/13/2009,8/1/2012,4,2.21760010719299,,,,
8/13/2009,9/1/2009,4,2.01920008659363,2.08310008049011,2.0074999332428,42732,
8/13/2009,10/1/2009,4,1.90439999103546,1.95239996910095,1.88769996166229,26183,
8/13/2009,11/1/2009,4,1.89499998092651,1.9375,1.87779998779297,14932,
8/13/2009,12/1/2009,4,1.90289998054504,1.942999958992,1.88429999351501,7537,
8/13/2009,1/1/2010,4,1.92330002784729,1.94060003757477,1.91890001296997,2162,
8/13/2009,3/1/2010,4,1.9666999578476,1.97269999980927,1.97269999980927,1620,
8/13/2009,4/1/2010,4,2.09920001029968,2.10500001907349,2.09360003471375,987,
8/14/2009,1/1/2010,1,72.8000030517578,,,,
8/14/2009,2/1/2010,1,73.5199966430664,,,,
8/14/2009,3/1/2010,1,74.1699981689453,,,,
8/14/2009,4/1/2010,1,74.7600021362305,,,,
8/14/2009,5/1/2010,1,75.3099975585937,,,,
8/14/2009,6/1/2010,1,75.8300018310547,,,,
8/14/2009,7/1/2010,1,76.2799987792969,,,,
8/14/2009,8/1/2010,1,76.6100006103516,,,,
8/14/2009,9/1/2010,1,76.9300003051758,,,,
8/14/2009,10/1/2010,1,77.25,,,,
8/14/2009,11/1/2010,1,77.5699996948242,,,,
8/14/2009,1/1/2011,1,78.1100006103516,,,,
8/14/2009,2/1/2011,1,78.3099975585938,,,,
8/14/2009,3/1/2011,1,78.5100021362305,,,,
8/14/2009,4/1/2011,1,78.7099990844727,,,,
8/14/2009,5/1/2011,1,78.9100036621094,,,,
8/14/2009,6/1/2011,1,79.0999984741211,,,,
8/14/2009,7/1/2011,1,79.2900009155273,,,,
8/14/2009,8/1/2011,1,79.4800033569336,,,,
8/14/2009,9/1/2011,1,79.6699981689453,,,,
8/14/2009,10/1/2011,1,79.8499984741211,,,,
8/14/2009,11/1/2011,1,80.0199966430664,,,,
8/14/2009,12/1/2011,1,80.1900024414062,,,,
8/14/2009,1/1/2012,1,80.3499984741211,,,,
8/14/2009,2/1/2012,1,80.5100021362305,,,,
8/14/2009,3/1/2012,1,80.6699981689453,,,,
8/14/2009,4/1/2012,1,80.8300018310547,,,,
8/14/2009,5/1/2012,1,80.9899978637695,,,,
8/14/2009,6/1/2012,1,81.1500015258789,,,,
8/14/2009,7/1/2012,1,81.3000030517578,,,,
8/14/2009,8/1/2012,1,81.4499969482422,,,,
8/14/2009,9/1/2012,1,81.5999984741211,,,,
8/14/2009,10/1/2012,1,81.75,,,,
8/14/2009,11/1/2012,1,81.8899993896484,,,,
8/14/2009,12/1/2012,1,82.0299987792969,,,,
8/14/2009,1/1/2013,1,82.1999969482422,,,,
8/14/2009,2/1/2013,1,82.370002746582,,,,
8/14/2009,3/1/2013,1,82.5400009155274,,,,
8/14/2009,4/1/2013,1,82.7099990844727,,,,
8/14/2009,5/1/2013,1,82.8899993896484,,,,
8/14/2009,6/1/2013,1,83.0699996948242,,,,
8/14/2009,7/1/2013,1,83.25,,,,
8/14/2009,8/1/2013,1,83.4300003051758,,,,
8/14/2009,9/1/2013,1,83.5999984741211,,,,
8/14/2009,10/1/2013,1,83.7699966430664,,,,
8/14/2009,11/1/2013,1,83.9400024414062,,,,
8/14/2009,12/1/2013,1,84.1100006103516,,,,
8/14/2009,1/1/2014,1,84.3000030517578,,,,
8/14/2009,2/1/2014,1,84.4899978637695,,,,
8/14/2009,3/1/2014,1,84.6800003051758,,,,
8/14/2009,4/1/2014,1,84.870002746582,,,,
8/14/2009,5/1/2014,1,85.0599975585937,,,,
8/14/2009,6/1/2014,1,85.25,,,,
8/14/2009,7/1/2014,1,85.4400024414062,,,,
8/14/2009,8/1/2014,1,85.629997253418,,,,
8/14/2009,9/1/2014,1,85.8199996948242,,,,
8/14/2009,10/1/2014,1,86,,,,
8/14/2009,11/1/2014,1,86.1800003051758,,,,
8/14/2009,12/1/2014,1,86.3600006103516,,,,
8/14/2009,6/1/2015,1,87.5599975585937,,,,
8/14/2009,12/1/2015,1,88.7600021362305,,,,
8/14/2009,6/1/2016,1,90.0500030517578,,,,
8/14/2009,12/1/2016,1,91.3399963378906,,,,
8/14/2009,6/1/2017,1,92.6699981689453,,,,
8/14/2009,12/1/2017,1,93.9899978637695,,,,
8/14/2009,9/1/2009,1,67.5100021362305,71.5999984741211,67.120002746582,320144,
8/14/2009,10/1/2009,1,69.5999984741211,73.5699996948242,69.25,148353,
8/14/2009,11/1/2009,1,71.0599975585938,74.9000015258789,70.75,42851,
8/14/2009,12/1/2009,1,72,75.7799987792969,71.6800003051758,40007,
8/14/2009,12/1/2010,1,77.9000015258789,80.7600021362305,77.4400024414063,12411,
8/14/2009,11/1/2009,3,1.89709997177124,,,,
8/14/2009,1/1/2010,3,1.95770001411438,,,,
8/14/2009,3/1/2010,3,1.99319994449615,,,,
8/14/2009,4/1/2010,3,2.00020003318787,,,,
8/14/2009,5/1/2010,3,2.00869989395142,,,,
8/14/2009,6/1/2010,3,2.01920008659363,,,,
8/14/2009,7/1/2010,3,2.03719997406006,,,,
8/14/2009,8/1/2010,3,2.05570006370544,,,,
8/14/2009,9/1/2010,3,2.07669997215271,,,,
8/14/2009,10/1/2010,3,2.10069990158081,,,,
8/14/2009,11/1/2010,3,2.12470006942749,,,,
8/14/2009,12/1/2010,3,2.14720010757446,,,,
8/14/2009,1/1/2011,3,2.16919994354248,,,,
8/14/2009,2/1/2011,3,2.18070006370544,,,,
8/14/2009,3/1/2011,3,2.18319988250732,,,,
8/14/2009,4/1/2011,3,2.17120003700256,,,,
8/14/2009,5/1/2011,3,2.16569995880127,,,,
8/14/2009,6/1/2011,3,2.16919994354248,,,,
8/14/2009,7/1/2011,3,2.18420004844666,,,,
8/14/2009,8/1/2011,3,2.20120000839233,,,,
8/14/2009,9/1/2011,3,2.21819996833801,,,,
8/14/2009,10/1/2011,3,2.23620009422302,,,,
8/14/2009,11/1/2011,3,2.2532000541687,,,,
8/14/2009,12/1/2011,3,2.26869988441467,,,,
8/14/2009,1/1/2012,3,2.28419995307922,,,,
8/14/2009,2/1/2012,3,2.29670000076294,,,,
8/14/2009,3/1/2012,3,2.30019998550415,,,,
8/14/2009,4/1/2012,3,2.29520010948181,,,,
8/14/2009,5/1/2012,3,2.29520010948181,,,,
8/14/2009,6/1/2012,3,2.30019998550415,,,,
8/14/2009,7/1/2012,3,2.32019996643066,,,,
8/14/2009,8/1/2012,3,2.3452000617981,,,,
8/14/2009,9/1/2009,3,1.84099996089935,1.93219995498657,1.83150005340576,44368,
8/14/2009,10/1/2009,3,1.86790001392365,1.95790004730225,1.8585000038147,18667,
8/14/2009,12/1/2009,3,1.92700004577637,2.01139998435974,1.91970002651215,7672,
8/14/2009,2/1/2010,3,1.97969996929169,2.05590009689331,1.97360002994537,1379,
8/14/2009,2/1/2010,4,1.86469995975494,,,,
8/14/2009,3/1/2010,4,1.88820004463196,,,,
8/14/2009,4/1/2010,4,2.02270007133484,,,,
8/14/2009,5/1/2010,4,2.03419995307922,,,,
8/14/2009,6/1/2010,4,2.03620004653931,,,,
8/14/2009,7/1/2010,4,2.03369998931885,,,,
8/14/2009,8/1/2010,4,2.0271999835968,,,,
8/14/2009,9/1/2010,4,2.01419997215271,,,,
8/14/2009,10/1/2010,4,1.90820002555847,,,,
8/14/2009,11/1/2010,4,1.89919996261597,,,,
8/14/2009,12/1/2010,4,1.9021999835968,,,,
8/14/2009,1/1/2011,4,1.91770005226135,,,,
8/14/2009,2/1/2011,4,1.94019997119904,,,,
8/14/2009,3/1/2011,4,1.96969997882843,,,,
8/14/2009,4/1/2011,4,2.09419989585876,,,,
8/14/2009,5/1/2011,4,2.1061999797821,,,,
8/14/2009,6/1/2011,4,2.10570001602173,,,,
8/14/2009,7/1/2011,4,2.10170006752014,,,,
8/14/2009,8/1/2011,4,2.0952000617981,,,,
8/14/2009,9/1/2011,4,2.08669996261597,,,,
8/14/2009,10/1/2011,4,1.98169994354248,,,,
8/14/2009,11/1/2011,4,1.96770000457764,,,,
8/14/2009,12/1/2011,4,1.97220003604889,,,,
8/14/2009,1/1/2012,4,1.98469996452332,,,,
8/14/2009,2/1/2012,4,2.00469994544983,,,,
8/14/2009,3/1/2012,4,2.0246000289917,,,,
8/14/2009,4/1/2012,4,2.15210008621216,,,,
8/14/2009,5/1/2012,4,2.16459989547729,,,,
8/14/2009,6/1/2012,4,2.16210007667541,,,,
8/14/2009,7/1/2012,4,2.15610003471375,,,,
8/14/2009,8/1/2012,4,2.14759993553162,,,,
8/14/2009,9/1/2009,4,1.93799996376038,2.04749989509583,1.91999995708466,43562,
8/14/2009,10/1/2009,4,1.81819999217987,1.92999994754791,1.80620002746582,23922,
8/14/2009,11/1/2009,4,1.81060004234314,1.91069996356964,1.79980003833771,10026,
8/14/2009,12/1/2009,4,1.8206000328064,1.91999995708466,1.80970001220703,8839,
8/14/2009,1/1/2010,4,1.8416999578476,1.92869997024536,1.83319997787476,2180,
8/17/2009,10/1/2010,1,76.7099990844727,,,,
8/17/2009,11/1/2010,1,77.0599975585938,,,,
8/17/2009,1/1/2011,1,77.6600036621094,,,,
8/17/2009,2/1/2011,1,77.879997253418,,,,
8/17/2009,3/1/2011,1,78.0899963378906,,,,
8/17/2009,4/1/2011,1,78.2900009155273,,,,
8/17/2009,5/1/2011,1,78.4899978637695,,,,
8/17/2009,6/1/2011,1,78.6900024414063,,,,
8/17/2009,7/1/2011,1,78.8899993896484,,,,
8/17/2009,8/1/2011,1,79.0899963378906,,,,
8/17/2009,9/1/2011,1,79.2900009155273,,,,
8/17/2009,10/1/2011,1,79.4800033569336,,,,
8/17/2009,11/1/2011,1,79.6600036621094,,,,
8/17/2009,1/1/2012,1,80.0100021362305,,,,
8/17/2009,2/1/2012,1,80.1800003051758,,,,
8/17/2009,3/1/2012,1,80.3399963378906,,,,
8/17/2009,4/1/2012,1,80.5,,,,
8/17/2009,5/1/2012,1,80.6600036621094,,,,
8/17/2009,6/1/2012,1,80.8199996948242,,,,
8/17/2009,7/1/2012,1,80.9700012207031,,,,
8/17/2009,8/1/2012,1,81.120002746582,,,,
8/17/2009,9/1/2012,1,81.2699966430664,,,,
8/17/2009,10/1/2012,1,81.4199981689453,,,,
8/17/2009,11/1/2012,1,81.5699996948242,,,,
8/17/2009,12/1/2012,1,81.7200012207031,,,,
8/17/2009,1/1/2013,1,81.9000015258789,,,,
8/17/2009,2/1/2013,1,82.0800018310547,,,,
8/17/2009,3/1/2013,1,82.2600021362305,,,,
8/17/2009,4/1/2013,1,82.4499969482422,,,,
8/17/2009,5/1/2013,1,82.6399993896484,,,,
8/17/2009,6/1/2013,1,82.8300018310547,,,,
8/17/2009,7/1/2013,1,83.0199966430664,,,,
8/17/2009,8/1/2013,1,83.2099990844727,,,,
8/17/2009,9/1/2013,1,83.4000015258789,,,,
8/17/2009,10/1/2013,1,83.5800018310547,,,,
8/17/2009,11/1/2013,1,83.7600021362305,,,,
8/17/2009,12/1/2013,1,83.9400024414062,,,,
8/17/2009,1/1/2014,1,84.1399993896484,,,,
8/17/2009,2/1/2014,1,84.3399963378906,,,,
8/17/2009,3/1/2014,1,84.5400009155273,,,,
8/17/2009,4/1/2014,1,84.7399978637695,,,,
8/17/2009,5/1/2014,1,84.9400024414063,,,,
8/17/2009,6/1/2014,1,85.1399993896484,,,,
8/17/2009,7/1/2014,1,85.3399963378906,,,,
8/17/2009,8/1/2014,1,85.5400009155273,,,,
8/17/2009,9/1/2014,1,85.7399978637695,,,,
8/17/2009,10/1/2014,1,85.9300003051758,,,,
8/17/2009,11/1/2014,1,86.120002746582,,,,
8/17/2009,12/1/2014,1,86.3099975585937,,,,
8/17/2009,6/1/2015,1,87.5400009155274,,,,
8/17/2009,12/1/2015,1,88.7900009155274,,,,
8/17/2009,6/1/2016,1,90.0999984741211,,,,
8/17/2009,12/1/2016,1,91.4100036621094,,,,
8/17/2009,6/1/2017,1,92.7399978637695,,,,
8/17/2009,12/1/2017,1,94.0599975585937,,,,
8/17/2009,9/1/2009,1,66.75,67.6900024414063,65.2300033569336,264790,
8/17/2009,10/1/2009,1,68.8099975585938,69.7799987792969,67.4199981689453,143205,
8/17/2009,11/1/2009,1,70.2399978637695,71.1999969482422,68.9000015258789,32323,
8/17/2009,12/1/2009,1,71.2200012207031,72.0599975585938,69.870002746582,39097,
8/17/2009,1/1/2010,1,72.0699996948242,72.5199966430664,70.75,6336,
8/17/2009,2/1/2010,1,72.8399963378906,72.8099975585937,71.5299987792969,3446,
8/17/2009,3/1/2010,1,73.5199966430664,73.4400024414063,72.2399978637695,3050,
8/17/2009,4/1/2010,1,74.120002746582,74.0400009155273,72.8000030517578,1987,
8/17/2009,5/1/2010,1,74.6800003051758,74.5899963378906,73.5400009155273,2082,
8/17/2009,6/1/2010,1,75.1999969482422,75.3300018310547,74,6167,
8/17/2009,7/1/2010,1,75.6699981689453,75.6800003051758,74.3099975585938,1268,
8/17/2009,8/1/2010,1,76.0299987792969,75.9100036621094,74.6800003051758,532,
8/17/2009,9/1/2010,1,76.370002746582,76.1500015258789,75.3000030517578,808,
8/17/2009,12/1/2010,1,77.4300003051758,77.4800033569336,76,13945,
8/17/2009,12/1/2011,1,79.8399963378906,79.9599990844727,78.4499969482422,2112,
8/17/2009,2/1/2010,3,1.9621000289917,,,,
8/17/2009,3/1/2010,3,1.97560000419617,,,,
8/17/2009,4/1/2010,3,1.98310005664825,,,,
8/17/2009,5/1/2010,3,1.99210000038147,,,,
8/17/2009,6/1/2010,3,2.00359988212585,,,,
8/17/2009,7/1/2010,3,2.02259993553162,,,,
8/17/2009,8/1/2010,3,2.04209995269775,,,,
8/17/2009,9/1/2010,3,2.06360006332397,,,,
8/17/2009,10/1/2010,3,2.08809995651245,,,,
8/17/2009,11/1/2010,3,2.11260008811951,,,,
8/17/2009,12/1/2010,3,2.13560009002686,,,,
8/17/2009,1/1/2011,3,2.15809988975525,,,,
8/17/2009,2/1/2011,3,2.16960000991821,,,,
8/17/2009,3/1/2011,3,2.17210006713867,,,,
8/17/2009,4/1/2011,3,2.16009998321533,,,,
8/17/2009,5/1/2011,3,2.15459990501404,,,,
8/17/2009,6/1/2011,3,2.1586000919342,,,,
8/17/2009,7/1/2011,3,2.1735999584198,,,,
8/17/2009,8/1/2011,3,2.19059991836548,,,,
8/17/2009,9/1/2011,3,2.20760011672974,,,,
8/17/2009,10/1/2011,3,2.22560000419617,,,,
8/17/2009,11/1/2011,3,2.24259996414185,,,,
8/17/2009,12/1/2011,3,2.2581000328064,,,,
8/17/2009,1/1/2012,3,2.27360010147095,,,,
8/17/2009,2/1/2012,3,2.28609991073608,,,,
8/17/2009,3/1/2012,3,2.28959989547729,,,,
8/17/2009,4/1/2012,3,2.28460001945496,,,,
8/17/2009,5/1/2012,3,2.28460001945496,,,,
8/17/2009,6/1/2012,3,2.28959989547729,,,,
8/17/2009,7/1/2012,3,2.30960011482239,,,,
8/17/2009,8/1/2012,3,2.33459997177124,,,,
8/17/2009,9/1/2009,3,1.82650005817413,1.85249996185303,1.78400003910065,29683,
8/17/2009,10/1/2009,3,1.85210001468658,1.87899994850159,1.81089997291565,12397,
8/17/2009,11/1/2009,3,1.88059997558594,1.90339994430542,1.83949995040894,4948,
8/17/2009,12/1/2009,3,1.9103000164032,1.932000041008,1.85300004482269,3158,
8/17/2009,1/1/2010,3,1.9400999546051,1.94249999523163,1.90240001678467,1022,
8/17/2009,11/1/2009,4,1.8092999458313,,,,
8/17/2009,12/1/2009,4,1.81710004806519,,,,
8/17/2009,1/1/2010,4,1.83550000190735,,,,
8/17/2009,2/1/2010,4,1.85800004005432,,,,
8/17/2009,3/1/2010,4,1.88150000572205,,,,
8/17/2009,4/1/2010,4,2.01600003242493,,,,
8/17/2009,5/1/2010,4,2.02850008010864,,,,
8/17/2009,6/1/2010,4,2.03150010108948,,,,
8/17/2009,7/1/2010,4,2.02999997138977,,,,
8/17/2009,8/1/2010,4,2.02500009536743,,,,
8/17/2009,9/1/2010,4,2.01300001144409,,,,
8/17/2009,10/1/2010,4,1.90849995613098,,,,
8/17/2009,11/1/2010,4,1.90050005912781,,,,
8/17/2009,12/1/2010,4,1.90400004386902,,,,
8/17/2009,1/1/2011,4,1.91949999332428,,,,
8/17/2009,2/1/2011,4,1.94200003147125,,,,
8/17/2009,3/1/2011,4,1.97150003910065,,,,
8/17/2009,4/1/2011,4,2.09599995613098,,,,
8/17/2009,5/1/2011,4,2.10800004005432,,,,
8/17/2009,6/1/2011,4,2.10750007629395,,,,
8/17/2009,7/1/2011,4,2.10349988937378,,,,
8/17/2009,8/1/2011,4,2.09699988365173,,,,
8/17/2009,9/1/2011,4,2.08850002288818,,,,
8/17/2009,10/1/2011,4,1.9835000038147,,,,
8/17/2009,11/1/2011,4,1.96949994564056,,,,
8/17/2009,12/1/2011,4,1.97399997711182,,,,
8/17/2009,1/1/2012,4,1.98650002479553,,,,
8/17/2009,2/1/2012,4,2.00650000572205,,,,
8/17/2009,3/1/2012,4,2.02640008926392,,,,
8/17/2009,4/1/2012,4,2.1538999080658,,,,
8/17/2009,5/1/2012,4,2.16639995574951,,,,
8/17/2009,6/1/2012,4,2.16389989852905,,,,
8/17/2009,7/1/2012,4,2.15790009498596,,,,
8/17/2009,8/1/2012,4,2.14939999580383,,,,
8/17/2009,9/1/2009,4,1.95150005817413,1.9559999704361,1.88650000095367,36325,
8/17/2009,10/1/2009,4,1.82130002975464,1.82210004329681,1.76479995250702,19473,
8/18/2009,2/1/2010,1,74.6999969482422,,,,
8/18/2009,3/1/2010,1,75.370002746582,,,,
8/18/2009,4/1/2010,1,75.9700012207031,,,,
8/18/2009,5/1/2010,1,76.5299987792969,,,,
8/18/2009,6/1/2010,1,77.0299987792969,,,,
8/18/2009,8/1/2010,1,77.7900009155273,,,,
8/18/2009,9/1/2010,1,78.120002746582,,,,
8/18/2009,10/1/2010,1,78.4499969482422,,,,
8/18/2009,11/1/2010,1,78.7900009155274,,,,
8/18/2009,1/1/2011,1,79.3399963378906,,,,
8/18/2009,2/1/2011,1,79.5400009155273,,,,
8/18/2009,3/1/2011,1,79.7399978637695,,,,
8/18/2009,4/1/2011,1,79.9300003051758,,,,
8/18/2009,5/1/2011,1,80.120002746582,,,,
8/18/2009,6/1/2011,1,80.3099975585937,,,,
8/18/2009,7/1/2011,1,80.5,,,,
8/18/2009,8/1/2011,1,80.6800003051758,,,,
8/18/2009,9/1/2011,1,80.8600006103516,,,,
8/18/2009,10/1/2011,1,81.0400009155273,,,,
8/18/2009,11/1/2011,1,81.2099990844727,,,,
8/18/2009,12/1/2011,1,81.379997253418,,,,
8/18/2009,1/1/2012,1,81.5400009155274,,,,
8/18/2009,2/1/2012,1,81.6999969482422,,,,
8/18/2009,3/1/2012,1,81.8499984741211,,,,
8/18/2009,4/1/2012,1,82,,,,
8/18/2009,5/1/2012,1,82.1399993896484,,,,
8/18/2009,6/1/2012,1,82.2799987792969,,,,
8/18/2009,7/1/2012,1,82.4199981689453,,,,
8/18/2009,8/1/2012,1,82.5599975585937,,,,
8/18/2009,9/1/2012,1,82.6900024414062,,,,
8/18/2009,10/1/2012,1,82.8199996948242,,,,
8/18/2009,11/1/2012,1,82.9599990844727,,,,
8/18/2009,12/1/2012,1,83.0999984741211,,,,
8/18/2009,1/1/2013,1,83.2600021362305,,,,
8/18/2009,2/1/2013,1,83.4199981689453,,,,
8/18/2009,3/1/2013,1,83.5800018310547,,,,
8/18/2009,4/1/2013,1,83.7399978637695,,,,
8/18/2009,5/1/2013,1,83.9000015258789,,,,
8/18/2009,6/1/2013,1,84.0599975585937,,,,
8/18/2009,7/1/2013,1,84.2200012207031,,,,
8/18/2009,8/1/2013,1,84.379997253418,,,,
8/18/2009,9/1/2013,1,84.5400009155273,,,,
8/18/2009,10/1/2013,1,84.6999969482422,,,,
8/18/2009,11/1/2013,1,84.8600006103516,,,,
8/18/2009,12/1/2013,1,85.0199966430664,,,,
8/18/2009,1/1/2014,1,85.2099990844727,,,,
8/18/2009,2/1/2014,1,85.4000015258789,,,,
8/18/2009,3/1/2014,1,85.5899963378906,,,,
8/18/2009,4/1/2014,1,85.7799987792969,,,,
8/18/2009,5/1/2014,1,85.9700012207031,,,,
8/18/2009,6/1/2014,1,86.1600036621094,,,,
8/18/2009,7/1/2014,1,86.3499984741211,,,,
8/18/2009,8/1/2014,1,86.5400009155274,,,,
8/18/2009,9/1/2014,1,86.7300033569336,,,,
8/18/2009,10/1/2014,1,86.9100036621094,,,,
8/18/2009,11/1/2014,1,87.0899963378906,,,,
8/18/2009,12/1/2014,1,87.2699966430664,,,,
8/18/2009,6/1/2015,1,88.4400024414063,,,,
8/18/2009,12/1/2015,1,89.620002746582,,,,
8/18/2009,6/1/2016,1,90.8899993896484,,,,
8/18/2009,12/1/2016,1,92.1699981689453,,,,
8/18/2009,6/1/2017,1,93.4800033569336,,,,
8/18/2009,12/1/2017,1,94.7900009155273,,,,
8/18/2009,9/1/2009,1,69.1900024414062,70.2900009155273,66.1100006103516,182990,
8/18/2009,10/1/2009,1,71.0899963378906,71.9800033569336,67.9400024414062,235078,
8/18/2009,11/1/2009,1,72.3000030517578,73,69.2799987792969,61149,
8/18/2009,12/1/2009,1,73.1699981689453,73.8499984741211,70.1800003051758,51273,
8/18/2009,1/1/2010,1,73.9599990844727,74.4000015258789,71.1500015258789,8999,
8/18/2009,7/1/2010,1,77.4599990844727,77.8899993896484,74.870002746582,3761,
8/18/2009,12/1/2010,1,79.1399993896484,79.5999984741211,76.4499969482422,13458,
8/18/2009,11/1/2009,3,1.91989994049072,,,,
8/18/2009,12/1/2009,3,1.9485000371933,,,,
8/18/2009,1/1/2010,3,1.97790002822876,,,,
8/18/2009,2/1/2010,3,1.9996999502182,,,,
8/18/2009,3/1/2010,3,2.01320004463196,,,,
8/18/2009,4/1/2010,3,2.02119994163513,,,,
8/18/2009,5/1/2010,3,2.03020000457764,,,,
8/18/2009,6/1/2010,3,2.04169988632202,,,,
8/18/2009,7/1/2010,3,2.06019997596741,,,,
8/18/2009,8/1/2010,3,2.07969999313354,,,,
8/18/2009,9/1/2010,3,2.10120010375977,,,,
8/18/2009,10/1/2010,3,2.12569999694824,,,,
8/18/2009,11/1/2010,3,2.15019989013672,,,,
8/18/2009,12/1/2010,3,2.17319989204407,,,,
8/18/2009,1/1/2011,3,2.19569993019104,,,,
8/18/2009,2/1/2011,3,2.207200050354,,,,
8/18/2009,3/1/2011,3,2.20970010757446,,,,
8/18/2009,4/1/2011,3,2.19770002365112,,,,
8/18/2009,5/1/2011,3,2.19219994544983,,,,
8/18/2009,6/1/2011,3,2.19619989395142,,,,
8/18/2009,7/1/2011,3,2.21119999885559,,,,
8/18/2009,8/1/2011,3,2.22819995880127,,,,
8/18/2009,9/1/2011,3,2.24519991874695,,,,
8/18/2009,10/1/2011,3,2.26320004463196,,,,
8/18/2009,11/1/2011,3,2.28020000457764,,,,
8/18/2009,12/1/2011,3,2.29570007324219,,,,
8/18/2009,1/1/2012,3,2.31119990348816,,,,
8/18/2009,2/1/2012,3,2.32369995117187,,,,
8/18/2009,3/1/2012,3,2.32719993591309,,,,
8/18/2009,4/1/2012,3,2.32220005989075,,,,
8/18/2009,5/1/2012,3,2.32220005989075,,,,
8/18/2009,6/1/2012,3,2.32719993591309,,,,
8/18/2009,7/1/2012,3,2.3471999168396,,,,
8/18/2009,8/1/2012,3,2.37220001220703,,,,
8/18/2009,9/1/2009,3,1.86500000953674,1.88429999351501,1.79260003566742,33500,
8/18/2009,10/1/2009,3,1.89209997653961,1.90910005569458,1.817999958992,19225,
8/18/2009,1/1/2010,4,1.8885999917984,,,,
8/18/2009,2/1/2010,4,1.91100001335144,,,,
8/18/2009,3/1/2010,4,1.93350005149841,,,,
8/18/2009,4/1/2010,4,2.06699991226196,,,,
8/18/2009,5/1/2010,4,2.0789999961853,,,,
8/18/2009,7/1/2010,4,2.07999992370605,,,,
8/18/2009,8/1/2010,4,2.07500004768372,,,,
8/18/2009,9/1/2010,4,2.06299996376038,,,,
8/18/2009,10/1/2010,4,1.95850002765656,,,,
8/18/2009,11/1/2010,4,1.95050001144409,,,,
8/18/2009,12/1/2010,4,1.9539999961853,,,,
8/18/2009,1/1/2011,4,1.96949994564056,,,,
8/18/2009,2/1/2011,4,1.99199998378754,,,,
8/18/2009,3/1/2011,4,2.02150011062622,,,,
8/18/2009,4/1/2011,4,2.14599990844727,,,,
8/18/2009,5/1/2011,4,2.15799999237061,,,,
8/18/2009,6/1/2011,4,2.15750002861023,,,,
8/18/2009,7/1/2011,4,2.15350008010864,,,,
8/18/2009,8/1/2011,4,2.1470000743866,,,,
8/18/2009,9/1/2011,4,2.13849997520447,,,,
8/18/2009,10/1/2011,4,2.03349995613098,,,,
8/18/2009,11/1/2011,4,2.01950001716614,,,,
8/18/2009,12/1/2011,4,2.0239999294281,,,,
8/18/2009,1/1/2012,4,2.03649997711182,,,,
8/18/2009,2/1/2012,4,2.05649995803833,,,,
8/18/2009,3/1/2012,4,2.0764000415802,,,,
8/18/2009,4/1/2012,4,2.20390009880066,,,,
8/18/2009,5/1/2012,4,2.2163999080658,,,,
8/18/2009,6/1/2012,4,2.21390008926392,,,,
8/18/2009,7/1/2012,4,2.20790004730225,,,,
8/18/2009,8/1/2012,4,2.19939994812012,,,,
8/18/2009,9/1/2009,4,2.00020003318787,2.01500010490417,1.91499996185303,30394,
8/18/2009,10/1/2009,4,1.87080001831055,1.88499999046326,1.78429996967316,20272,
8/18/2009,11/1/2009,4,1.86049997806549,1.87049996852875,1.77330005168915,9369,
8/18/2009,12/1/2009,4,1.86899995803833,1.87890005111694,1.78149998188019,6964,
8/18/2009,6/1/2010,4,2.08200001716614,2.07299995422363,2.0239999294281,600,
8/19/2009,2/1/2010,1,76.9199981689453,,,,
8/19/2009,3/1/2010,1,77.5299987792969,,,,
8/19/2009,4/1/2010,1,78.0699996948242,,,,
8/19/2009,5/1/2010,1,78.5699996948242,,,,
8/19/2009,8/1/2010,1,79.629997253418,,,,
8/19/2009,9/1/2010,1,79.8899993896484,,,,
8/19/2009,10/1/2010,1,80.1500015258789,,,,
8/19/2009,11/1/2010,1,80.4199981689453,,,,
8/19/2009,1/1/2011,1,80.879997253418,,,,
8/19/2009,2/1/2011,1,81.0400009155273,,,,
8/19/2009,3/1/2011,1,81.1999969482422,,,,
8/19/2009,4/1/2011,1,81.3600006103516,,,,
8/19/2009,5/1/2011,1,81.5100021362305,,,,
8/19/2009,6/1/2011,1,81.6600036621094,,,,
8/19/2009,7/1/2011,1,81.8099975585938,,,,
8/19/2009,8/1/2011,1,81.9599990844727,,,,
8/19/2009,9/1/2011,1,82.0999984741211,,,,
8/19/2009,10/1/2011,1,82.2399978637695,,,,
8/19/2009,11/1/2011,1,82.370002746582,,,,
8/19/2009,12/1/2011,1,82.5,,,,
8/19/2009,1/1/2012,1,82.629997253418,,,,
8/19/2009,2/1/2012,1,82.7600021362305,,,,
8/19/2009,3/1/2012,1,82.8899993896484,,,,
8/19/2009,4/1/2012,1,83.0199966430664,,,,
8/19/2009,5/1/2012,1,83.1399993896484,,,,
8/19/2009,6/1/2012,1,83.2600021362305,,,,
8/19/2009,7/1/2012,1,83.370002746582,,,,
8/19/2009,8/1/2012,1,83.4800033569336,,,,
8/19/2009,9/1/2012,1,83.5899963378906,,,,
8/19/2009,10/1/2012,1,83.6999969482422,,,,
8/19/2009,11/1/2012,1,83.8099975585937,,,,
8/19/2009,12/1/2012,1,83.9199981689453,,,,
8/19/2009,1/1/2013,1,84.0599975585937,,,,
8/19/2009,2/1/2013,1,84.1999969482422,,,,
8/19/2009,3/1/2013,1,84.3399963378906,,,,
8/19/2009,4/1/2013,1,84.4800033569336,,,,
8/19/2009,5/1/2013,1,84.620002746582,,,,
8/19/2009,6/1/2013,1,84.7699966430664,,,,
8/19/2009,7/1/2013,1,84.9199981689453,,,,
8/19/2009,8/1/2013,1,85.0599975585937,,,,
8/19/2009,9/1/2013,1,85.1999969482422,,,,
8/19/2009,10/1/2013,1,85.3399963378906,,,,
8/19/2009,11/1/2013,1,85.4800033569336,,,,
8/19/2009,12/1/2013,1,85.620002746582,,,,
8/19/2009,1/1/2014,1,85.8000030517578,,,,
8/19/2009,2/1/2014,1,85.9800033569336,,,,
8/19/2009,3/1/2014,1,86.1600036621094,,,,
8/19/2009,4/1/2014,1,86.3399963378906,,,,
8/19/2009,5/1/2014,1,86.5199966430664,,,,
8/19/2009,6/1/2014,1,86.6999969482422,,,,
8/19/2009,7/1/2014,1,86.870002746582,,,,
8/19/2009,8/1/2014,1,87.0400009155273,,,,
8/19/2009,9/1/2014,1,87.2099990844727,,,,
8/19/2009,10/1/2014,1,87.379997253418,,,,
8/19/2009,11/1/2014,1,87.5500030517578,,,,
8/19/2009,12/1/2014,1,87.7200012207031,,,,
8/19/2009,6/1/2015,1,88.8499984741211,,,,
8/19/2009,12/1/2015,1,89.9899978637695,,,,
8/19/2009,6/1/2016,1,91.2399978637695,,,,
8/19/2009,12/1/2016,1,92.5,,,,
8/19/2009,6/1/2017,1,93.8099975585937,,,,
8/19/2009,12/1/2017,1,95.120002746582,,,,
8/19/2009,9/1/2009,1,72.4199981689453,72.8000030517578,68.0500030517578,126682,
8/19/2009,10/1/2009,1,73.8300018310547,74.3099975585938,69.7799987792969,376871,
8/19/2009,11/1/2009,1,74.7900009155273,75.1999969482422,70.9899978637695,92351,
8/19/2009,12/1/2009,1,75.5599975585938,75.9000015258789,71.870002746582,91076,
8/19/2009,1/1/2010,1,76.2600021362305,76.5500030517578,72.6999969482422,22771,
8/19/2009,6/1/2010,1,79.0199966430664,79.0599975585937,76.4000015258789,13249,
8/19/2009,7/1/2010,1,79.370002746582,79.6100006103516,76.5,4655,
8/19/2009,12/1/2010,1,80.7200012207031,80.9000015258789,77.9000015258789,25285,
8/19/2009,12/1/2009,3,1.99829995632172,,,,
8/19/2009,1/1/2010,3,2.02760004997253,,,,
8/19/2009,2/1/2010,3,2.04900002479553,,,,
8/19/2009,3/1/2010,3,2.06200003623962,,,,
8/19/2009,4/1/2010,3,2.06900000572205,,,,
8/19/2009,5/1/2010,3,2.07699990272522,,,,
8/19/2009,6/1/2010,3,2.08750009536743,,,,
8/19/2009,7/1/2010,3,2.10500001907349,,,,
8/19/2009,8/1/2010,3,2.12299990653992,,,,
8/19/2009,9/1/2010,3,2.14350008964539,,,,
8/19/2009,10/1/2010,3,2.16750001907349,,,,
8/19/2009,11/1/2010,3,2.19199991226196,,,,
8/19/2009,12/1/2010,3,2.21499991416931,,,,
8/19/2009,1/1/2011,3,2.23699998855591,,,,
8/19/2009,2/1/2011,3,2.24850010871887,,,,
8/19/2009,3/1/2011,3,2.25099992752075,,,,
8/19/2009,4/1/2011,3,2.23900008201599,,,,
8/19/2009,5/1/2011,3,2.2335000038147,,,,
8/19/2009,6/1/2011,3,2.23699998855591,,,,
8/19/2009,7/1/2011,3,2.25200009346008,,,,
8/19/2009,8/1/2011,3,2.26900005340576,,,,
8/19/2009,9/1/2011,3,2.28600001335144,,,,
8/19/2009,10/1/2011,3,2.30399990081787,,,,
8/19/2009,11/1/2011,3,2.32100009918213,,,,
8/19/2009,12/1/2011,3,2.3364999294281,,,,
8/19/2009,1/1/2012,3,2.35199999809265,,,,
8/19/2009,2/1/2012,3,2.36450004577637,,,,
8/19/2009,3/1/2012,3,2.36800003051758,,,,
8/19/2009,4/1/2012,3,2.36299991607666,,,,
8/19/2009,5/1/2012,3,2.36299991607666,,,,
8/19/2009,6/1/2012,3,2.36800003051758,,,,
8/19/2009,7/1/2012,3,2.38800001144409,,,,
8/19/2009,8/1/2012,3,2.41300010681152,,,,
8/19/2009,9/1/2009,3,1.9186999797821,1.93089997768402,1.833899974823,31029,
8/19/2009,10/1/2009,3,1.94490003585815,1.95700001716614,1.8617000579834,25836,
8/19/2009,11/1/2009,3,1.97099995613098,1.98280000686646,1.89040005207062,8420,
8/19/2009,11/1/2009,4,1.89859998226166,,,,
8/19/2009,2/1/2010,4,1.94900000095367,,,,
8/19/2009,4/1/2010,4,2.10349988937378,,,,
8/19/2009,5/1/2010,4,2.11500000953674,,,,
8/19/2009,6/1/2010,4,2.11800003051758,,,,
8/19/2009,7/1/2010,4,2.1159999370575,,,,
8/19/2009,8/1/2010,4,2.11100006103516,,,,
8/19/2009,9/1/2010,4,2.09899997711182,,,,
8/19/2009,10/1/2010,4,1.99399995803833,,,,
8/19/2009,11/1/2010,4,1.98549997806549,,,,
8/19/2009,12/1/2010,4,1.98849999904633,,,,
8/19/2009,1/1/2011,4,2.00399994850159,,,,
8/19/2009,2/1/2011,4,2.02649998664856,,,,
8/19/2009,3/1/2011,4,2.05599999427795,,,,
8/19/2009,4/1/2011,4,2.18050003051758,,,,
8/19/2009,5/1/2011,4,2.19250011444092,,,,
8/19/2009,6/1/2011,4,2.19199991226196,,,,
8/19/2009,7/1/2011,4,2.18799996376038,,,,
8/19/2009,8/1/2011,4,2.18149995803833,,,,
8/19/2009,9/1/2011,4,2.17300009727478,,,,
8/19/2009,10/1/2011,4,2.06800007820129,,,,
8/19/2009,11/1/2011,4,2.05399990081787,,,,
8/19/2009,12/1/2011,4,2.05850005149841,,,,
8/19/2009,1/1/2012,4,2.07100009918213,,,,
8/19/2009,2/1/2012,4,2.09100008010864,,,,
8/19/2009,3/1/2012,4,2.11089992523193,,,,
8/19/2009,4/1/2012,4,2.23839998245239,,,,
8/19/2009,5/1/2012,4,2.25090003013611,,,,
8/19/2009,6/1/2012,4,2.24839997291565,,,,
8/19/2009,7/1/2012,4,2.24239993095398,,,,
8/19/2009,8/1/2012,4,2.23390007019043,,,,
8/19/2009,9/1/2009,4,2.03460001945496,2.05329990386963,1.96229994297028,35376,
8/19/2009,10/1/2009,4,1.90919995307922,1.92550003528595,1.83519995212555,31213,
8/19/2009,12/1/2009,4,1.90719997882843,1.92149996757507,1.83659994602203,5879,
8/19/2009,1/1/2010,4,1.92669999599457,1.92449998855591,1.87660002708435,1861,
8/19/2009,3/1/2010,4,1.97150003910065,1.97800004482269,1.95340001583099,711,
8/20/2009,9/1/2009,1,72.5400009155274,,,,
8/20/2009,1/1/2010,1,75.2399978637695,,,,
8/20/2009,2/1/2010,1,75.9000015258789,,,,
8/20/2009,3/1/2010,1,76.4599990844727,,,,
8/20/2009,4/1/2010,1,76.9499969482422,,,,
8/20/2009,5/1/2010,1,77.4199981689453,,,,
8/20/2009,6/1/2010,1,77.8600006103516,,,,
8/20/2009,7/1/2010,1,78.2099990844727,,,,
8/20/2009,8/1/2010,1,78.4700012207031,,,,
8/20/2009,9/1/2010,1,78.7399978637695,,,,
8/20/2009,10/1/2010,1,79.0199966430664,,,,
8/20/2009,11/1/2010,1,79.3000030517578,,,,
8/20/2009,1/1/2011,1,79.7600021362305,,,,
8/20/2009,2/1/2011,1,79.9199981689453,,,,
8/20/2009,3/1/2011,1,80.0800018310547,,,,
8/20/2009,4/1/2011,1,80.2399978637695,,,,
8/20/2009,5/1/2011,1,80.3899993896484,,,,
8/20/2009,6/1/2011,1,80.5400009155273,,,,
8/20/2009,7/1/2011,1,80.6900024414063,,,,
8/20/2009,8/1/2011,1,80.8399963378906,,,,
8/20/2009,9/1/2011,1,80.9800033569336,,,,
8/20/2009,10/1/2011,1,81.120002746582,,,,
8/20/2009,11/1/2011,1,81.25,,,,
8/20/2009,12/1/2011,1,81.379997253418,,,,
8/20/2009,1/1/2012,1,81.5100021362305,,,,
8/20/2009,2/1/2012,1,81.6399993896484,,,,
8/20/2009,3/1/2012,1,81.7699966430664,,,,
8/20/2009,4/1/2012,1,81.9000015258789,,,,
8/20/2009,5/1/2012,1,82.0199966430664,,,,
8/20/2009,6/1/2012,1,82.1399993896484,,,,
8/20/2009,7/1/2012,1,82.2600021362305,,,,
8/20/2009,8/1/2012,1,82.370002746582,,,,
8/20/2009,9/1/2012,1,82.4800033569336,,,,
8/20/2009,10/1/2012,1,82.5899963378906,,,,
8/20/2009,11/1/2012,1,82.6999969482422,,,,
8/20/2009,12/1/2012,1,82.8099975585937,,,,
8/20/2009,1/1/2013,1,82.9499969482422,,,,
8/20/2009,2/1/2013,1,83.0899963378906,,,,
8/20/2009,3/1/2013,1,83.2399978637695,,,,
8/20/2009,4/1/2013,1,83.3899993896484,,,,
8/20/2009,5/1/2013,1,83.5400009155273,,,,
8/20/2009,6/1/2013,1,83.6900024414063,,,,
8/20/2009,7/1/2013,1,83.8399963378906,,,,
8/20/2009,8/1/2013,1,83.9899978637695,,,,
8/20/2009,9/1/2013,1,84.1399993896484,,,,
8/20/2009,10/1/2013,1,84.2900009155273,,,,
8/20/2009,11/1/2013,1,84.4400024414063,,,,
8/20/2009,12/1/2013,1,84.5899963378906,,,,
8/20/2009,1/1/2014,1,84.7699966430664,,,,
8/20/2009,2/1/2014,1,84.9499969482422,,,,
8/20/2009,3/1/2014,1,85.129997253418,,,,
8/20/2009,4/1/2014,1,85.3099975585937,,,,
8/20/2009,5/1/2014,1,85.4899978637695,,,,
8/20/2009,6/1/2014,1,85.6699981689453,,,,
8/20/2009,7/1/2014,1,85.8499984741211,,,,
8/20/2009,8/1/2014,1,86.0299987792969,,,,
8/20/2009,9/1/2014,1,86.1999969482422,,,,
8/20/2009,10/1/2014,1,86.370002746582,,,,
8/20/2009,11/1/2014,1,86.5400009155274,,,,
8/20/2009,12/1/2014,1,86.7099990844727,,,,
8/20/2009,6/1/2015,1,87.870002746582,,,,
8/20/2009,12/1/2015,1,89.0400009155274,,,,
8/20/2009,6/1/2016,1,90.2900009155274,,,,
8/20/2009,12/1/2016,1,91.5500030517578,,,,
8/20/2009,6/1/2017,1,92.8600006103516,,,,
8/20/2009,12/1/2017,1,94.1699981689453,,,,
8/20/2009,10/1/2009,1,72.9100036621094,74.0699996948242,72.5299987792969,241477,
8/20/2009,11/1/2009,1,73.7699966430664,74.9499969482422,73.4599990844727,65112,
8/20/2009,12/1/2009,1,74.5199966430664,75.7399978637695,74.2200012207031,55195,
8/20/2009,12/1/2010,1,79.5999984741211,80.5100021362305,79.4599990844727,13258,
8/20/2009,11/1/2009,3,1.93649995326996,,,,
8/20/2009,1/1/2010,3,1.99039995670319,,,,
8/20/2009,2/1/2010,3,2.01090002059937,,,,
8/20/2009,3/1/2010,3,2.0229001045227,,,,
8/20/2009,4/1/2010,3,2.0304000377655,,,,
8/20/2009,5/1/2010,3,2.03889989852905,,,,
8/20/2009,6/1/2010,3,2.04990005493164,,,,
8/20/2009,7/1/2010,3,2.0673999786377,,,,
8/20/2009,8/1/2010,3,2.08489990234375,,,,
8/20/2009,9/1/2010,3,2.10540008544922,,,,
8/20/2009,10/1/2010,3,2.12940001487732,,,,
8/20/2009,11/1/2010,3,2.15440011024475,,,,
8/20/2009,12/1/2010,3,2.17790007591248,,,,
8/20/2009,1/1/2011,3,2.19989991188049,,,,
8/20/2009,2/1/2011,3,2.21140003204346,,,,
8/20/2009,3/1/2011,3,2.21390008926392,,,,
8/20/2009,4/1/2011,3,2.20190000534058,,,,
8/20/2009,5/1/2011,3,2.19639992713928,,,,
8/20/2009,6/1/2011,3,2.19989991188049,,,,
8/20/2009,7/1/2011,3,2.21490001678467,,,,
8/20/2009,8/1/2011,3,2.23189997673035,,,,
8/20/2009,9/1/2011,3,2.24889993667603,,,,
8/20/2009,10/1/2011,3,2.26690006256104,,,,
8/20/2009,11/1/2011,3,2.28390002250671,,,,
8/20/2009,12/1/2011,3,2.29940009117126,,,,
8/20/2009,1/1/2012,3,2.31489992141724,,,,
8/20/2009,2/1/2012,3,2.32739996910095,,,,
8/20/2009,3/1/2012,3,2.33089995384216,,,,
8/20/2009,4/1/2012,3,2.32590007781982,,,,
8/20/2009,5/1/2012,3,2.32590007781982,,,,
8/20/2009,6/1/2012,3,2.33089995384216,,,,
8/20/2009,7/1/2012,3,2.35089993476868,,,,
8/20/2009,8/1/2012,3,2.37590003013611,,,,
8/20/2009,9/1/2009,3,1.88520002365112,1.92659997940063,1.8808000087738,23230,
8/20/2009,10/1/2009,3,1.91129994392395,1.94910001754761,1.9070999622345,23009,
8/20/2009,12/1/2009,3,1.96259999275208,2.0006000995636,1.95770001411438,7639,
8/20/2009,11/1/2009,4,1.86790001392365,,,,
8/20/2009,1/1/2010,4,1.89849996566772,,,,
8/20/2009,2/1/2010,4,1.92139995098114,,,,
8/20/2009,3/1/2010,4,1.94420003890991,,,,
8/20/2009,4/1/2010,4,2.07620000839233,,,,
8/20/2009,5/1/2010,4,2.08820009231567,,,,
8/20/2009,6/1/2010,4,2.09220004081726,,,,
8/20/2009,7/1/2010,4,2.09069991111755,,,,
8/20/2009,8/1/2010,4,2.08619999885559,,,,
8/20/2009,9/1/2010,4,2.07419991493225,,,,
8/20/2009,10/1/2010,4,1.96920001506805,,,,
8/20/2009,11/1/2010,4,1.96070003509521,,,,
8/20/2009,12/1/2010,4,1.96370005607605,,,,
8/20/2009,1/1/2011,4,1.97920000553131,,,,
8/20/2009,2/1/2011,4,2.00169992446899,,,,
8/20/2009,3/1/2011,4,2.03119993209839,,,,
8/20/2009,4/1/2011,4,2.15569996833801,,,,
8/20/2009,5/1/2011,4,2.16770005226135,,,,
8/20/2009,6/1/2011,4,2.16720008850098,,,,
8/20/2009,7/1/2011,4,2.16319990158081,,,,
8/20/2009,8/1/2011,4,2.15669989585876,,,,
8/20/2009,9/1/2011,4,2.14820003509521,,,,
8/20/2009,10/1/2011,4,2.04320001602173,,,,
8/20/2009,11/1/2011,4,2.02920007705688,,,,
8/20/2009,12/1/2011,4,2.03369998931885,,,,
8/20/2009,1/1/2012,4,2.04620003700256,,,,
8/20/2009,2/1/2012,4,2.06620001792908,,,,
8/20/2009,3/1/2012,4,2.08610010147095,,,,
8/20/2009,4/1/2012,4,2.21359992027283,,,,
8/20/2009,5/1/2012,4,2.22609996795654,,,,
8/20/2009,6/1/2012,4,2.22359991073608,,,,
8/20/2009,7/1/2012,4,2.21760010719299,,,,
8/20/2009,8/1/2012,4,2.20910000801086,,,,
8/20/2009,9/1/2009,4,1.98220002651215,2.04349994659424,1.97549998760223,30889,
8/20/2009,10/1/2009,4,1.87390005588532,1.91700005531311,1.86839997768402,30231,
8/20/2009,12/1/2009,4,1.87779998779297,1.91400003433228,1.87259995937347,6304,
8/21/2009,2/1/2010,1,76.7200012207031,,,,
8/21/2009,4/1/2010,1,77.7600021362305,,,,
8/21/2009,6/1/2010,1,78.6800003051758,,,,
8/21/2009,9/1/2010,1,79.5599975585938,,,,
8/21/2009,10/1/2010,1,79.8399963378906,,,,
8/21/2009,11/1/2010,1,80.129997253418,,,,
8/21/2009,12/1/2010,1,80.4300003051758,,,,
8/21/2009,1/1/2011,1,80.5899963378906,,,,
8/21/2009,2/1/2011,1,80.75,,,,
8/21/2009,3/1/2011,1,80.9100036621094,,,,
8/21/2009,4/1/2011,1,81.0599975585938,,,,
8/21/2009,5/1/2011,1,81.2099990844727,,,,
8/21/2009,6/1/2011,1,81.3600006103516,,,,
8/21/2009,7/1/2011,1,81.5100021362305,,,,
8/21/2009,8/1/2011,1,81.6600036621094,,,,
8/21/2009,9/1/2011,1,81.8000030517578,,,,
8/21/2009,10/1/2011,1,81.9300003051758,,,,
8/21/2009,11/1/2011,1,82.0599975585938,,,,
8/21/2009,12/1/2011,1,82.1900024414063,,,,
8/21/2009,1/1/2012,1,82.3199996948242,,,,
8/21/2009,2/1/2012,1,82.4499969482422,,,,
8/21/2009,3/1/2012,1,82.5800018310547,,,,
8/21/2009,4/1/2012,1,82.7099990844727,,,,
8/21/2009,5/1/2012,1,82.8300018310547,,,,
8/21/2009,6/1/2012,1,82.9400024414062,,,,
8/21/2009,7/1/2012,1,83.0500030517578,,,,
8/21/2009,8/1/2012,1,83.1600036621094,,,,
8/21/2009,9/1/2012,1,83.2699966430664,,,,
8/21/2009,10/1/2012,1,83.379997253418,,,,
8/21/2009,11/1/2012,1,83.4899978637695,,,,
8/21/2009,12/1/2012,1,83.5999984741211,,,,
8/21/2009,1/1/2013,1,83.7399978637695,,,,
8/21/2009,2/1/2013,1,83.879997253418,,,,
8/21/2009,3/1/2013,1,84.0199966430664,,,,
8/21/2009,4/1/2013,1,84.1600036621094,,,,
8/21/2009,5/1/2013,1,84.3000030517578,,,,
8/21/2009,6/1/2013,1,84.4400024414063,,,,
8/21/2009,7/1/2013,1,84.5800018310547,,,,
8/21/2009,8/1/2013,1,84.7200012207031,,,,
8/21/2009,9/1/2013,1,84.870002746582,,,,
8/21/2009,10/1/2013,1,85.0199966430664,,,,
8/21/2009,11/1/2013,1,85.1699981689453,,,,
8/21/2009,12/1/2013,1,85.3199996948242,,,,
8/21/2009,1/1/2014,1,85.5,,,,
8/21/2009,2/1/2014,1,85.6800003051758,,,,
8/21/2009,3/1/2014,1,85.8600006103516,,,,
8/21/2009,4/1/2014,1,86.0400009155273,,,,
8/21/2009,5/1/2014,1,86.2200012207031,,,,
8/21/2009,6/1/2014,1,86.4000015258789,,,,
8/21/2009,7/1/2014,1,86.5699996948242,,,,
8/21/2009,8/1/2014,1,86.7399978637695,,,,
8/21/2009,9/1/2014,1,86.9100036621094,,,,
8/21/2009,10/1/2014,1,87.0800018310547,,,,
8/21/2009,11/1/2014,1,87.25,,,,
8/21/2009,12/1/2014,1,87.4199981689453,,,,
8/21/2009,6/1/2015,1,88.5599975585938,,,,
8/21/2009,12/1/2015,1,89.6999969482422,,,,
8/21/2009,6/1/2016,1,90.9499969482422,,,,
8/21/2009,12/1/2016,1,92.2099990844727,,,,
8/21/2009,6/1/2017,1,93.5199966430664,,,,
8/21/2009,12/1/2017,1,94.8300018310547,,,,
8/21/2009,10/1/2009,1,73.8899993896484,74.7200012207031,72.0299987792969,246228,
8/21/2009,11/1/2009,1,74.8199996948242,75.5,72.9400024414062,71321,
8/21/2009,12/1/2009,1,75.4800033569336,76.1600036621094,73.75,59032,
8/21/2009,1/1/2010,1,76.129997253418,76.5500030517578,75.0800018310547,13325,
8/21/2009,3/1/2010,1,77.2699966430664,77.4199981689453,76.4199981689453,5542,
8/21/2009,5/1/2010,1,78.2300033569336,78.3199996948242,78.2200012207031,1391,
8/21/2009,7/1/2010,1,79.0299987792969,79.3000030517578,78.120002746582,1302,
8/21/2009,8/1/2010,1,79.2900009155273,79.3499984741211,79.0500030517578,1168,
8/21/2009,11/1/2009,3,1.95290005207062,,,,
8/21/2009,1/1/2010,3,2.0051999092102,,,,
8/21/2009,2/1/2010,3,2.02519989013672,,,,
8/21/2009,3/1/2010,3,2.03620004653931,,,,
8/21/2009,4/1/2010,3,2.04320001602173,,,,
8/21/2009,5/1/2010,3,2.05170011520386,,,,
8/21/2009,6/1/2010,3,2.06270003318787,,,,
8/21/2009,7/1/2010,3,2.07969999313354,,,,
8/21/2009,8/1/2010,3,2.09669995307922,,,,
8/21/2009,9/1/2010,3,2.11719989776611,,,,
8/21/2009,10/1/2010,3,2.14120006561279,,,,
8/21/2009,11/1/2010,3,2.16569995880127,,,,
8/21/2009,12/1/2010,3,2.18919992446899,,,,
8/21/2009,1/1/2011,3,2.21119999885559,,,,
8/21/2009,2/1/2011,3,2.22270011901855,,,,
8/21/2009,3/1/2011,3,2.22519993782043,,,,
8/21/2009,4/1/2011,3,2.21320009231567,,,,
8/21/2009,5/1/2011,3,2.20770001411438,,,,
8/21/2009,6/1/2011,3,2.21119999885559,,,,
8/21/2009,7/1/2011,3,2.22620010375977,,,,
8/21/2009,8/1/2011,3,2.24320006370544,,,,
8/21/2009,9/1/2011,3,2.26020002365112,,,,
8/21/2009,10/1/2011,3,2.27819991111755,,,,
8/21/2009,11/1/2011,3,2.29520010948181,,,,
8/21/2009,12/1/2011,3,2.31069993972778,,,,
8/21/2009,1/1/2012,3,2.32620000839233,,,,
8/21/2009,2/1/2012,3,2.33870005607605,,,,
8/21/2009,3/1/2012,3,2.34220004081726,,,,
8/21/2009,4/1/2012,3,2.33719992637634,,,,
8/21/2009,5/1/2012,3,2.33719992637634,,,,
8/21/2009,6/1/2012,3,2.34220004081726,,,,
8/21/2009,7/1/2012,3,2.36220002174377,,,,
8/21/2009,8/1/2012,3,2.38720011711121,,,,
8/21/2009,9/1/2009,3,1.90489995479584,1.92820000648499,1.87339997291565,19338,
8/21/2009,10/1/2009,3,1.92869997024536,1.95280003547668,1.89999997615814,22020,
8/21/2009,12/1/2009,3,1.97790002822876,2.00289988517761,1.96099996566772,7343,
8/21/2009,11/1/2009,4,1.88689994812012,,,,
8/21/2009,12/1/2009,4,1.89839994907379,,,,
8/21/2009,1/1/2010,4,1.92040002346039,,,,
8/21/2009,2/1/2010,4,1.9433000087738,,,,
8/21/2009,3/1/2010,4,1.96609997749329,,,,
8/21/2009,4/1/2010,4,2.09809994697571,,,,
8/21/2009,5/1/2010,4,2.11010003089905,,,,
8/21/2009,6/1/2010,4,2.11409997940063,,,,
8/21/2009,7/1/2010,4,2.11260008811951,,,,
8/21/2009,8/1/2010,4,2.10809993743896,,,,
8/21/2009,9/1/2010,4,2.0961000919342,,,,
8/21/2009,10/1/2010,4,1.99109995365143,,,,
8/21/2009,11/1/2010,4,1.98259997367859,,,,
8/21/2009,12/1/2010,4,1.98559999465942,,,,
8/21/2009,1/1/2011,4,2.00110006332397,,,,
8/21/2009,2/1/2011,4,2.02360010147095,,,,
8/21/2009,3/1/2011,4,2.05310010910034,,,,
8/21/2009,4/1/2011,4,2.17759990692139,,,,
8/21/2009,5/1/2011,4,2.18959999084473,,,,
8/21/2009,6/1/2011,4,2.18910002708435,,,,
8/21/2009,7/1/2011,4,2.18510007858276,,,,
8/21/2009,8/1/2011,4,2.17860007286072,,,,
8/21/2009,9/1/2011,4,2.17009997367859,,,,
8/21/2009,10/1/2011,4,2.0650999546051,,,,
8/21/2009,11/1/2011,4,2.05110001564026,,,,
8/21/2009,12/1/2011,4,2.05559992790222,,,,
8/21/2009,1/1/2012,4,2.06809997558594,,,,
8/21/2009,2/1/2012,4,2.08809995651245,,,,
8/21/2009,3/1/2012,4,2.10800004005432,,,,
8/21/2009,4/1/2012,4,2.23550009727478,,,,
8/21/2009,5/1/2012,4,2.24799990653992,,,,
8/21/2009,6/1/2012,4,2.24550008773804,,,,
8/21/2009,7/1/2012,4,2.23950004577637,,,,
8/21/2009,8/1/2012,4,2.23099994659424,,,,
8/21/2009,9/1/2009,4,1.99559998512268,2.01200008392334,1.96399998664856,30843,
8/21/2009,10/1/2009,4,1.89059996604919,1.90649998188019,1.86590003967285,34073,
8/24/2009,4/1/2010,1,77.9700012207031,,,,
8/24/2009,5/1/2010,1,78.4300003051758,,,,
8/24/2009,7/1/2010,1,79.2300033569336,,,,
8/24/2009,8/1/2010,1,79.4899978637695,,,,
8/24/2009,9/1/2010,1,79.75,,,,
8/24/2009,10/1/2010,1,80.0199966430664,,,,
8/24/2009,11/1/2010,1,80.3000030517578,,,,
8/24/2009,1/1/2011,1,80.75,,,,
8/24/2009,2/1/2011,1,80.9000015258789,,,,
8/24/2009,3/1/2011,1,81.0500030517578,,,,
8/24/2009,4/1/2011,1,81.1900024414063,,,,
8/24/2009,5/1/2011,1,81.3300018310547,,,,
8/24/2009,6/1/2011,1,81.4700012207031,,,,
8/24/2009,7/1/2011,1,81.6100006103516,,,,
8/24/2009,8/1/2011,1,81.75,,,,
8/24/2009,9/1/2011,1,81.879997253418,,,,
8/24/2009,10/1/2011,1,82,,,,
8/24/2009,11/1/2011,1,82.120002746582,,,,
8/24/2009,12/1/2011,1,82.2399978637695,,,,
8/24/2009,1/1/2012,1,82.3600006103516,,,,
8/24/2009,2/1/2012,1,82.4800033569336,,,,
8/24/2009,3/1/2012,1,82.5899963378906,,,,
8/24/2009,4/1/2012,1,82.7200012207031,,,,
8/24/2009,5/1/2012,1,82.8499984741211,,,,
8/24/2009,6/1/2012,1,82.9700012207031,,,,
8/24/2009,7/1/2012,1,83.0899963378906,,,,
8/24/2009,8/1/2012,1,83.2099990844727,,,,
8/24/2009,9/1/2012,1,83.3300018310547,,,,
8/24/2009,10/1/2012,1,83.4499969482422,,,,
8/24/2009,11/1/2012,1,83.5699996948242,,,,
8/24/2009,12/1/2012,1,83.6900024414063,,,,
8/24/2009,1/1/2013,1,83.8399963378906,,,,
8/24/2009,2/1/2013,1,83.9899978637695,,,,
8/24/2009,3/1/2013,1,84.1399993896484,,,,
8/24/2009,4/1/2013,1,84.2900009155273,,,,
8/24/2009,5/1/2013,1,84.4400024414063,,,,
8/24/2009,6/1/2013,1,84.5899963378906,,,,
8/24/2009,7/1/2013,1,84.7399978637695,,,,
8/24/2009,8/1/2013,1,84.8899993896484,,,,
8/24/2009,9/1/2013,1,85.0500030517578,,,,
8/24/2009,10/1/2013,1,85.2099990844727,,,,
8/24/2009,11/1/2013,1,85.3600006103516,,,,
8/24/2009,12/1/2013,1,85.5100021362305,,,,
8/24/2009,1/1/2014,1,85.6900024414063,,,,
8/24/2009,2/1/2014,1,85.870002746582,,,,
8/24/2009,3/1/2014,1,86.0500030517578,,,,
8/24/2009,4/1/2014,1,86.2300033569336,,,,
8/24/2009,5/1/2014,1,86.4100036621094,,,,
8/24/2009,6/1/2014,1,86.5899963378906,,,,
8/24/2009,7/1/2014,1,86.7600021362305,,,,
8/24/2009,8/1/2014,1,86.9300003051758,,,,
8/24/2009,9/1/2014,1,87.0999984741211,,,,
8/24/2009,10/1/2014,1,87.2699966430664,,,,
8/24/2009,11/1/2014,1,87.4400024414063,,,,
8/24/2009,12/1/2014,1,87.6100006103516,,,,
8/24/2009,6/1/2015,1,88.75,,,,
8/24/2009,12/1/2015,1,89.8899993896484,,,,
8/24/2009,6/1/2016,1,91.1399993896484,,,,
8/24/2009,12/1/2016,1,92.4000015258789,,,,
8/24/2009,6/1/2017,1,93.7099990844727,,,,
8/24/2009,12/1/2017,1,95.0199966430664,,,,
8/24/2009,10/1/2009,1,74.370002746582,74.8099975585938,73.5699996948242,208702,
8/24/2009,11/1/2009,1,75.0800018310547,75.5299987792969,74.5,66761,
8/24/2009,12/1/2009,1,75.75,76.1500015258789,75.1699981689453,47058,
8/24/2009,1/1/2010,1,76.379997253418,76.6900024414062,75.879997253418,8045,
8/24/2009,2/1/2010,1,76.9599990844727,77.2200012207031,76.4000015258789,3954,
8/24/2009,3/1/2010,1,77.4899978637695,77.7799987792969,77.3300018310547,2592,
8/24/2009,6/1/2010,1,78.879997253418,79.2099990844727,78.5,5414,
8/24/2009,12/1/2010,1,80.5999984741211,80.8899993896484,80.2600021362305,14538,
8/24/2009,1/1/2010,3,2.01900005340576,,,,
8/24/2009,2/1/2010,3,2.03949999809265,,,,
8/24/2009,3/1/2010,3,2.05049991607666,,,,
8/24/2009,4/1/2010,3,2.05749988555908,,,,
8/24/2009,5/1/2010,3,2.06599998474121,,,,
8/24/2009,6/1/2010,3,2.07699990272522,,,,
8/24/2009,7/1/2010,3,2.09349989891052,,,,
8/24/2009,8/1/2010,3,2.11050009727478,,,,
8/24/2009,9/1/2010,3,2.13050007820129,,,,
8/24/2009,10/1/2010,3,2.15450000762939,,,,
8/24/2009,11/1/2010,3,2.17950010299683,,,,
8/24/2009,12/1/2010,3,2.20300006866455,,,,
8/24/2009,1/1/2011,3,2.22499990463257,,,,
8/24/2009,2/1/2011,3,2.23650002479553,,,,
8/24/2009,3/1/2011,3,2.23900008201599,,,,
8/24/2009,4/1/2011,3,2.22699999809265,,,,
8/24/2009,5/1/2011,3,2.22149991989136,,,,
8/24/2009,6/1/2011,3,2.22499990463257,,,,
8/24/2009,7/1/2011,3,2.24000000953674,,,,
8/24/2009,8/1/2011,3,2.25699996948242,,,,
8/24/2009,9/1/2011,3,2.2739999294281,,,,
8/24/2009,10/1/2011,3,2.29200005531311,,,,
8/24/2009,11/1/2011,3,2.30900001525879,,,,
8/24/2009,12/1/2011,3,2.32450008392334,,,,
8/24/2009,1/1/2012,3,2.33999991416931,,,,
8/24/2009,2/1/2012,3,2.35249996185303,,,,
8/24/2009,3/1/2012,3,2.35599994659424,,,,
8/24/2009,4/1/2012,3,2.3510000705719,,,,
8/24/2009,5/1/2012,3,2.3510000705719,,,,
8/24/2009,6/1/2012,3,2.35599994659424,,,,
8/24/2009,7/1/2012,3,2.37599992752075,,,,
8/24/2009,8/1/2012,3,2.40100002288818,,,,
8/24/2009,9/1/2009,3,1.92340004444122,1.93819999694824,1.89830005168915,18103,
8/24/2009,10/1/2009,3,1.94630002975464,1.95940005779266,1.92229998111725,22595,
8/24/2009,11/1/2009,3,1.96920001506805,1.98109996318817,1.95560002326965,6229,
8/24/2009,12/1/2009,3,1.99269998073578,2.0048999786377,1.98399996757507,6243,
8/24/2009,3/1/2010,4,1.99249994754791,,,,
8/24/2009,4/1/2010,4,2.12450003623962,,,,
8/24/2009,5/1/2010,4,2.13649988174438,,,,
8/24/2009,6/1/2010,4,2.14050006866455,,,,
8/24/2009,7/1/2010,4,2.13899993896484,,,,
8/24/2009,8/1/2010,4,2.13450002670288,,,,
8/24/2009,9/1/2010,4,2.12249994277954,,,,
8/24/2009,10/1/2010,4,2.01749992370605,,,,
8/24/2009,11/1/2010,4,2.0090000629425,,,,
8/24/2009,12/1/2010,4,2.01200008392334,,,,
8/24/2009,1/1/2011,4,2.02749991416931,,,,
8/24/2009,2/1/2011,4,2.04999995231628,,,,
8/24/2009,3/1/2011,4,2.07949995994568,,,,
8/24/2009,4/1/2011,4,2.2039999961853,,,,
8/24/2009,5/1/2011,4,2.21600008010864,,,,
8/24/2009,6/1/2011,4,2.21550011634827,,,,
8/24/2009,7/1/2011,4,2.2114999294281,,,,
8/24/2009,8/1/2011,4,2.20499992370605,,,,
8/24/2009,9/1/2011,4,2.1965000629425,,,,
8/24/2009,10/1/2011,4,2.09150004386902,,,,
8/24/2009,11/1/2011,4,2.07750010490417,,,,
8/24/2009,12/1/2011,4,2.08200001716614,,,,
8/24/2009,1/1/2012,4,2.09450006484985,,,,
8/24/2009,2/1/2012,4,2.11450004577637,,,,
8/24/2009,3/1/2012,4,2.13439989089966,,,,
8/24/2009,4/1/2012,4,2.26189994812012,,,,
8/24/2009,5/1/2012,4,2.27439999580383,,,,
8/24/2009,6/1/2012,4,2.27189993858337,,,,
8/24/2009,7/1/2012,4,2.2658998966217,,,,
8/24/2009,8/1/2012,4,2.25740003585815,,,,
8/24/2009,9/1/2009,4,2.04909992218018,2.05430006980896,1.99800002574921,28961,
8/24/2009,10/1/2009,4,1.92960000038147,1.93149995803833,1.88999998569489,30552,
8/24/2009,11/1/2009,4,1.92089998722076,1.92229998111725,1.88689994812012,11545,
8/24/2009,12/1/2009,4,1.92770004272461,1.92990005016327,1.89839994907379,9026,
8/24/2009,1/1/2010,4,1.94770002365112,1.94930005073547,1.92999994754791,3078,
8/24/2009,2/1/2010,4,1.96969997882843,1.96969997882843,1.95340001583099,1381,
8/25/2009,2/1/2010,1,74.7399978637695,,,,
8/25/2009,3/1/2010,1,75.3199996948242,,,,
8/25/2009,4/1/2010,1,75.8300018310547,,,,
8/25/2009,5/1/2010,1,76.3300018310547,,,,
8/25/2009,7/1/2010,1,77.1800003051758,,,,
8/25/2009,8/1/2010,1,77.4599990844727,,,,
8/25/2009,9/1/2010,1,77.7399978637695,,,,
8/25/2009,10/1/2010,1,78.0299987792969,,,,
8/25/2009,11/1/2010,1,78.3199996948242,,,,
8/25/2009,1/1/2011,1,78.7399978637695,,,,
8/25/2009,2/1/2011,1,78.879997253418,,,,
8/25/2009,3/1/2011,1,79.0299987792969,,,,
8/25/2009,4/1/2011,1,79.1800003051758,,,,
8/25/2009,5/1/2011,1,79.3399963378906,,,,
8/25/2009,6/1/2011,1,79.5,,,,
8/25/2009,7/1/2011,1,79.6500015258789,,,,
8/25/2009,8/1/2011,1,79.8000030517578,,,,
8/25/2009,9/1/2011,1,79.9499969482422,,,,
8/25/2009,10/1/2011,1,80.0899963378906,,,,
8/25/2009,11/1/2011,1,80.2300033569336,,,,
8/25/2009,12/1/2011,1,80.370002746582,,,,
8/25/2009,1/1/2012,1,80.5100021362305,,,,
8/25/2009,2/1/2012,1,80.6500015258789,,,,
8/25/2009,3/1/2012,1,80.7900009155273,,,,
8/25/2009,4/1/2012,1,80.9300003051758,,,,
8/25/2009,5/1/2012,1,81.0699996948242,,,,
8/25/2009,6/1/2012,1,81.1999969482422,,,,
8/25/2009,7/1/2012,1,81.3300018310547,,,,
8/25/2009,8/1/2012,1,81.4599990844727,,,,
8/25/2009,9/1/2012,1,81.5899963378906,,,,
8/25/2009,10/1/2012,1,81.7200012207031,,,,
8/25/2009,11/1/2012,1,81.8499984741211,,,,
8/25/2009,12/1/2012,1,81.9899978637695,,,,
8/25/2009,1/1/2013,1,82.1399993896484,,,,
8/25/2009,2/1/2013,1,82.2900009155273,,,,
8/25/2009,3/1/2013,1,82.4499969482422,,,,
8/25/2009,4/1/2013,1,82.6100006103516,,,,
8/25/2009,5/1/2013,1,82.7699966430664,,,,
8/25/2009,6/1/2013,1,82.9300003051758,,,,
8/25/2009,7/1/2013,1,83.0899963378906,,,,
8/25/2009,8/1/2013,1,83.25,,,,
8/25/2009,9/1/2013,1,83.4100036621094,,,,
8/25/2009,10/1/2013,1,83.5699996948242,,,,
8/25/2009,11/1/2013,1,83.7300033569336,,,,
8/25/2009,12/1/2013,1,83.8899993896484,,,,
8/25/2009,1/1/2014,1,84.0699996948242,,,,
8/25/2009,2/1/2014,1,84.25,,,,
8/25/2009,3/1/2014,1,84.4300003051758,,,,
8/25/2009,4/1/2014,1,84.6100006103516,,,,
8/25/2009,5/1/2014,1,84.7900009155273,,,,
8/25/2009,6/1/2014,1,84.9700012207031,,,,
8/25/2009,7/1/2014,1,85.1500015258789,,,,
8/25/2009,8/1/2014,1,85.3300018310547,,,,
8/25/2009,9/1/2014,1,85.5100021362305,,,,
8/25/2009,10/1/2014,1,85.6900024414063,,,,
8/25/2009,11/1/2014,1,85.870002746582,,,,
8/25/2009,12/1/2014,1,86.0500030517578,,,,
8/25/2009,6/1/2015,1,87.2200012207031,,,,
8/25/2009,12/1/2015,1,88.4000015258789,,,,
8/25/2009,6/1/2016,1,89.6999969482422,,,,
8/25/2009,12/1/2016,1,91,,,,
8/25/2009,6/1/2017,1,92.3099975585938,,,,
8/25/2009,12/1/2017,1,93.620002746582,,,,
8/25/2009,10/1/2009,1,72.0500030517578,75,71.1100006103516,324399,
8/25/2009,11/1/2009,1,72.7799987792969,75.5500030517578,71.870002746582,85850,
8/25/2009,12/1/2009,1,73.5100021362305,76.1500015258789,72.6100006103516,64277,
8/25/2009,1/1/2010,1,74.1500015258789,76.5899963378906,73.2399978637695,12173,
8/25/2009,6/1/2010,1,76.8000030517578,79,76.1900024414063,7849,
8/25/2009,12/1/2010,1,78.6100006103516,80.75,77.7600021362305,12592,
8/25/2009,11/1/2009,3,1.90460002422333,,,,
8/25/2009,2/1/2010,3,1.98129999637604,,,,
8/25/2009,3/1/2010,3,1.99329996109009,,,,
8/25/2009,4/1/2010,3,2.00079989433289,,,,
8/25/2009,5/1/2010,3,2.00929999351501,,,,
8/25/2009,6/1/2010,3,2.02029991149902,,,,
8/25/2009,7/1/2010,3,2.03679990768433,,,,
8/25/2009,8/1/2010,3,2.05380010604858,,,,
8/25/2009,9/1/2010,3,2.07329988479614,,,,
8/25/2009,10/1/2010,3,2.09579992294312,,,,
8/25/2009,11/1/2010,3,2.11980009078979,,,,
8/25/2009,12/1/2010,3,2.14229989051819,,,,
8/25/2009,1/1/2011,3,2.16479992866516,,,,
8/25/2009,2/1/2011,3,2.1768000125885,,,,
8/25/2009,3/1/2011,3,2.17980003356934,,,,
8/25/2009,4/1/2011,3,2.167799949646,,,,
8/25/2009,5/1/2011,3,2.16230010986328,,,,
8/25/2009,6/1/2011,3,2.16580009460449,,,,
8/25/2009,7/1/2011,3,2.18079996109009,,,,
8/25/2009,8/1/2011,3,2.19779992103577,,,,
8/25/2009,9/1/2011,3,2.21479988098145,,,,
8/25/2009,10/1/2011,3,2.23280000686645,,,,
8/25/2009,11/1/2011,3,2.24979996681213,,,,
8/25/2009,12/1/2011,3,2.26530003547668,,,,
8/25/2009,1/1/2012,3,2.28080010414124,,,,
8/25/2009,2/1/2012,3,2.29329991340637,,,,
8/25/2009,3/1/2012,3,2.29679989814758,,,,
8/25/2009,4/1/2012,3,2.29180002212524,,,,
8/25/2009,5/1/2012,3,2.29180002212524,,,,
8/25/2009,6/1/2012,3,2.29679989814758,,,,
8/25/2009,7/1/2012,3,2.31680011749268,,,,
8/25/2009,8/1/2012,3,2.34179997444153,,,,
8/25/2009,9/1/2009,3,1.85590004920959,1.92830002307892,1.83729994297028,25884,
8/25/2009,10/1/2009,3,1.87950003147125,1.95039999485016,1.86080002784729,37775,
8/25/2009,12/1/2009,3,1.93130004405975,1.99639999866486,1.91250002384186,9021,
8/25/2009,1/1/2010,3,1.96019995212555,2.01469993591309,1.94309997558594,3456,
8/25/2009,12/1/2009,4,1.87139999866486,,,,
8/25/2009,1/1/2010,4,1.89250004291534,,,,
8/25/2009,2/1/2010,4,1.91449999809265,,,,
8/25/2009,3/1/2010,4,1.9371999502182,,,,
8/25/2009,4/1/2010,4,2.06820011138916,,,,
8/25/2009,5/1/2010,4,2.07969999313354,,,,
8/25/2009,6/1/2010,4,2.08369994163513,,,,
8/25/2009,7/1/2010,4,2.082200050354,,,,
8/25/2009,8/1/2010,4,2.07769989967346,,,,
8/25/2009,9/1/2010,4,2.0657000541687,,,,
8/25/2009,10/1/2010,4,1.96070003509521,,,,
8/25/2009,11/1/2010,4,1.95220005512238,,,,
8/25/2009,12/1/2010,4,1.95519995689392,,,,
8/25/2009,1/1/2011,4,1.97070002555847,,,,
8/25/2009,2/1/2011,4,1.99319994449615,,,,
8/25/2009,3/1/2011,4,2.02270007133484,,,,
8/25/2009,4/1/2011,4,2.14720010757446,,,,
8/25/2009,5/1/2011,4,2.15919995307922,,,,
8/25/2009,6/1/2011,4,2.15869998931885,,,,
8/25/2009,7/1/2011,4,2.15470004081726,,,,
8/25/2009,8/1/2011,4,2.14820003509521,,,,
8/25/2009,9/1/2011,4,2.13969993591309,,,,
8/25/2009,10/1/2011,4,2.0346999168396,,,,
8/25/2009,11/1/2011,4,2.02069997787476,,,,
8/25/2009,12/1/2011,4,2.02519989013672,,,,
8/25/2009,1/1/2012,4,2.03769993782043,,,,
8/25/2009,2/1/2012,4,2.05769991874695,,,,
8/25/2009,3/1/2012,4,2.07760000228882,,,,
8/25/2009,4/1/2012,4,2.20510005950928,,,,
8/25/2009,5/1/2012,4,2.21760010719299,,,,
8/25/2009,6/1/2012,4,2.21510004997253,,,,
8/25/2009,7/1/2012,4,2.20910000801086,,,,
8/25/2009,8/1/2012,4,2.20059990882874,,,,
8/25/2009,9/1/2009,4,2.00699996948242,2.06240010261536,1.97920000553131,29025,
8/25/2009,10/1/2009,4,1.87230002880096,1.93889999389648,1.85150003433228,38473,
8/25/2009,11/1/2009,4,1.86349999904633,1.92750000953674,1.84399998188019,10102,
8/26/2009,1/1/2010,1,73.6800003051758,,,,
8/26/2009,2/1/2010,1,74.3300018310547,,,,
8/26/2009,3/1/2010,1,74.9499969482422,,,,
8/26/2009,4/1/2010,1,75.5,,,,
8/26/2009,5/1/2010,1,76.0299987792969,,,,
8/26/2009,8/1/2010,1,77.2099990844727,,,,
8/26/2009,9/1/2010,1,77.4899978637695,,,,
8/26/2009,10/1/2010,1,77.7799987792969,,,,
8/26/2009,11/1/2010,1,78.0699996948242,,,,
8/26/2009,1/1/2011,1,78.5199966430664,,,,
8/26/2009,2/1/2011,1,78.6699981689453,,,,
8/26/2009,3/1/2011,1,78.8199996948242,,,,
8/26/2009,4/1/2011,1,78.9700012207031,,,,
8/26/2009,5/1/2011,1,79.120002746582,,,,
8/26/2009,6/1/2011,1,79.2699966430664,,,,
8/26/2009,7/1/2011,1,79.4100036621094,,,,
8/26/2009,8/1/2011,1,79.5500030517578,,,,
8/26/2009,9/1/2011,1,79.6900024414063,,,,
8/26/2009,10/1/2011,1,79.8199996948242,,,,
8/26/2009,11/1/2011,1,79.9499969482422,,,,
8/26/2009,12/1/2011,1,80.0800018310547,,,,
8/26/2009,1/1/2012,1,80.2200012207031,,,,
8/26/2009,2/1/2012,1,80.3600006103516,,,,
8/26/2009,3/1/2012,1,80.5,,,,
8/26/2009,4/1/2012,1,80.6399993896484,,,,
8/26/2009,5/1/2012,1,80.7799987792969,,,,
8/26/2009,6/1/2012,1,80.9199981689453,,,,
8/26/2009,7/1/2012,1,81.0599975585938,,,,
8/26/2009,8/1/2012,1,81.1900024414063,,,,
8/26/2009,9/1/2012,1,81.3199996948242,,,,
8/26/2009,10/1/2012,1,81.4599990844727,,,,
8/26/2009,11/1/2012,1,81.5999984741211,,,,
8/26/2009,12/1/2012,1,81.7399978637695,,,,
8/26/2009,1/1/2013,1,81.8899993896484,,,,
8/26/2009,2/1/2013,1,82.0400009155273,,,,
8/26/2009,3/1/2013,1,82.1900024414063,,,,
8/26/2009,4/1/2013,1,82.3399963378906,,,,
8/26/2009,5/1/2013,1,82.5,,,,
8/26/2009,6/1/2013,1,82.6600036621094,,,,
8/26/2009,7/1/2013,1,82.8199996948242,,,,
8/26/2009,8/1/2013,1,82.9800033569336,,,,
8/26/2009,9/1/2013,1,83.1399993896484,,,,
8/26/2009,10/1/2013,1,83.3000030517578,,,,
8/26/2009,11/1/2013,1,83.4599990844727,,,,
8/26/2009,12/1/2013,1,83.620002746582,,,,
8/26/2009,1/1/2014,1,83.8000030517578,,,,
8/26/2009,2/1/2014,1,83.9800033569336,,,,
8/26/2009,3/1/2014,1,84.1600036621094,,,,
8/26/2009,4/1/2014,1,84.3399963378906,,,,
8/26/2009,5/1/2014,1,84.5199966430664,,,,
8/26/2009,6/1/2014,1,84.6999969482422,,,,
8/26/2009,7/1/2014,1,84.879997253418,,,,
8/26/2009,8/1/2014,1,85.0599975585937,,,,
8/26/2009,9/1/2014,1,85.2399978637695,,,,
8/26/2009,10/1/2014,1,85.4199981689453,,,,
8/26/2009,11/1/2014,1,85.5999984741211,,,,
8/26/2009,12/1/2014,1,85.7799987792969,,,,
8/26/2009,6/1/2015,1,86.9499969482422,,,,
8/26/2009,12/1/2015,1,88.129997253418,,,,
8/26/2009,6/1/2016,1,89.4300003051758,,,,
8/26/2009,12/1/2016,1,90.7300033569336,,,,
8/26/2009,6/1/2017,1,92.0400009155273,,,,
8/26/2009,12/1/2017,1,93.3499984741211,,,,
8/26/2009,10/1/2009,1,71.4300003051758,72.6399993896484,70.6699981689453,255501,
8/26/2009,11/1/2009,1,72.1900024414063,73.370002746582,71.4000015258789,66335,
8/26/2009,12/1/2009,1,72.9800033569336,74.0800018310547,72.129997253418,62073,
8/26/2009,6/1/2010,1,76.5299987792969,77.2099990844727,75.5699996948242,6189,
8/26/2009,7/1/2010,1,76.9300003051758,76.9199981689453,76.0400009155273,1704,
8/26/2009,12/1/2010,1,78.370002746582,79.0500030517578,77.4000015258789,9568,
8/26/2009,2/1/2010,3,1.98129999637604,,,,
8/26/2009,4/1/2010,3,2.00180006027222,,,,
8/26/2009,5/1/2010,3,2.00979995727539,,,,
8/26/2009,7/1/2010,3,2.03679990768433,,,,
8/26/2009,8/1/2010,3,2.05380010604858,,,,
8/26/2009,9/1/2010,3,2.07329988479614,,,,
8/26/2009,10/1/2010,3,2.09629988670349,,,,
8/26/2009,11/1/2010,3,2.12080001831055,,,,
8/26/2009,12/1/2010,3,2.14429998397827,,,,
8/26/2009,1/1/2011,3,2.16729998588562,,,,
8/26/2009,2/1/2011,3,2.17930006980896,,,,
8/26/2009,3/1/2011,3,2.18230009078979,,,,
8/26/2009,4/1/2011,3,2.17030000686645,,,,
8/26/2009,5/1/2011,3,2.16479992866516,,,,
8/26/2009,6/1/2011,3,2.16829991340637,,,,
8/26/2009,7/1/2011,3,2.18330001831055,,,,
8/26/2009,8/1/2011,3,2.20029997825623,,,,
8/26/2009,9/1/2011,3,2.2172999382019,,,,
8/26/2009,10/1/2011,3,2.23530006408691,,,,
8/26/2009,11/1/2011,3,2.25230002403259,,,,
8/26/2009,12/1/2011,3,2.26780009269714,,,,
8/26/2009,1/1/2012,3,2.28329992294312,,,,
8/26/2009,2/1/2012,3,2.29579997062683,,,,
8/26/2009,3/1/2012,3,2.29929995536804,,,,
8/26/2009,4/1/2012,3,2.2943000793457,,,,
8/26/2009,5/1/2012,3,2.2943000793457,,,,
8/26/2009,6/1/2012,3,2.29929995536804,,,,
8/26/2009,7/1/2012,3,2.31929993629456,,,,
8/26/2009,8/1/2012,3,2.34430003166199,,,,
8/26/2009,9/1/2009,3,1.85199999809265,1.86969995498657,1.81679999828339,20354,
8/26/2009,10/1/2009,3,1.87520003318787,1.89499998092651,1.8400000333786,37674,
8/26/2009,11/1/2009,3,1.90160000324249,1.91820001602173,1.86800003051758,10868,
8/26/2009,12/1/2009,3,1.92890000343323,1.9433000087738,1.89579999446869,10661,
8/26/2009,1/1/2010,3,1.95910000801086,1.96010005474091,1.92900002002716,3561,
8/26/2009,3/1/2010,3,1.99479997158051,1.99349999427795,1.95969998836517,2071,
8/26/2009,6/1/2010,3,2.02029991149902,2.02069997787476,1.99689996242523,3079,
8/26/2009,12/1/2009,4,1.85259997844696,,,,
8/26/2009,1/1/2010,4,1.87489998340607,,,,
8/26/2009,2/1/2010,4,1.89880001544952,,,,
8/26/2009,3/1/2010,4,1.92279994487762,,,,
8/26/2009,4/1/2010,4,2.05430006980896,,,,
8/26/2009,5/1/2010,4,2.06579995155334,,,,
8/26/2009,6/1/2010,4,2.07030010223389,,,,
8/26/2009,7/1/2010,4,2.06879997253418,,,,
8/26/2009,8/1/2010,4,2.06430006027222,,,,
8/26/2009,9/1/2010,4,2.05229997634888,,,,
8/26/2009,10/1/2010,4,1.94729995727539,,,,
8/26/2009,11/1/2010,4,1.93879997730255,,,,
8/26/2009,12/1/2010,4,1.94179999828339,,,,
8/26/2009,1/1/2011,4,1.95729994773865,,,,
8/26/2009,2/1/2011,4,1.97979998588562,,,,
8/26/2009,3/1/2011,4,2.00929999351501,,,,
8/26/2009,4/1/2011,4,2.13380002975464,,,,
8/26/2009,5/1/2011,4,2.14580011367798,,,,
8/26/2009,6/1/2011,4,2.14529991149902,,,,
8/26/2009,7/1/2011,4,2.14129996299744,,,,
8/26/2009,8/1/2011,4,2.13479995727539,,,,
8/26/2009,9/1/2011,4,2.12630009651184,,,,
8/26/2009,10/1/2011,4,2.02130007743835,,,,
8/26/2009,11/1/2011,4,2.00729990005493,,,,
8/26/2009,12/1/2011,4,2.01180005073547,,,,
8/26/2009,1/1/2012,4,2.02430009841919,,,,
8/26/2009,2/1/2012,4,2.0443000793457,,,,
8/26/2009,3/1/2012,4,2.06419992446899,,,,
8/26/2009,4/1/2012,4,2.19169998168945,,,,
8/26/2009,5/1/2012,4,2.20420002937317,,,,
8/26/2009,6/1/2012,4,2.20169997215271,,,,
8/26/2009,7/1/2012,4,2.19569993019104,,,,
8/26/2009,8/1/2012,4,2.18720006942749,,,,
8/26/2009,9/1/2009,4,1.98259997367859,2.02239990234375,1.97300004959106,25956,
8/26/2009,10/1/2009,4,1.84679996967316,1.88740003108978,1.82469999790192,37576,
8/26/2009,11/1/2009,4,1.84230005741119,1.87000000476837,1.82149994373322,12271,
8/27/2009,1/1/2010,1,74.5299987792969,,,,
8/27/2009,2/1/2010,1,75.1699981689453,,,,
8/27/2009,3/1/2010,1,75.7900009155273,,,,
8/27/2009,4/1/2010,1,76.3300018310547,,,,
8/27/2009,5/1/2010,1,76.8399963378906,,,,
8/27/2009,7/1/2010,1,77.7200012207031,,,,
8/27/2009,8/1/2010,1,78.0100021362305,,,,
8/27/2009,9/1/2010,1,78.2900009155273,,,,
8/27/2009,10/1/2010,1,78.5699996948242,,,,
8/27/2009,11/1/2010,1,78.8499984741211,,,,
8/27/2009,1/1/2011,1,79.3099975585938,,,,
8/27/2009,2/1/2011,1,79.4700012207031,,,,
8/27/2009,3/1/2011,1,79.620002746582,,,,
8/27/2009,4/1/2011,1,79.7699966430664,,,,
8/27/2009,5/1/2011,1,79.9100036621094,,,,
8/27/2009,6/1/2011,1,80.0500030517578,,,,
8/27/2009,7/1/2011,1,80.1900024414062,,,,
8/27/2009,8/1/2011,1,80.3300018310547,,,,
8/27/2009,9/1/2011,1,80.4700012207031,,,,
8/27/2009,10/1/2011,1,80.6100006103516,,,,
8/27/2009,11/1/2011,1,80.7399978637695,,,,
8/27/2009,12/1/2011,1,80.870002746582,,,,
8/27/2009,1/1/2012,1,81.0199966430664,,,,
8/27/2009,2/1/2012,1,81.1699981689453,,,,
8/27/2009,3/1/2012,1,81.3199996948242,,,,
8/27/2009,4/1/2012,1,81.4599990844727,,,,
8/27/2009,5/1/2012,1,81.5999984741211,,,,
8/27/2009,6/1/2012,1,81.7399978637695,,,,
8/27/2009,7/1/2012,1,81.879997253418,,,,
8/27/2009,8/1/2012,1,82.0199966430664,,,,
8/27/2009,9/1/2012,1,82.1600036621094,,,,
8/27/2009,10/1/2012,1,82.3000030517578,,,,
8/27/2009,11/1/2012,1,82.4499969482422,,,,
8/27/2009,12/1/2012,1,82.5999984741211,,,,
8/27/2009,1/1/2013,1,82.7600021362305,,,,
8/27/2009,2/1/2013,1,82.9199981689453,,,,
8/27/2009,3/1/2013,1,83.0800018310547,,,,
8/27/2009,4/1/2013,1,83.2399978637695,,,,
8/27/2009,5/1/2013,1,83.4000015258789,,,,
8/27/2009,6/1/2013,1,83.5599975585938,,,,
8/27/2009,7/1/2013,1,83.7200012207031,,,,
8/27/2009,8/1/2013,1,83.879997253418,,,,
8/27/2009,9/1/2013,1,84.0500030517578,,,,
8/27/2009,10/1/2013,1,84.2200012207031,,,,
8/27/2009,11/1/2013,1,84.3899993896484,,,,
8/27/2009,12/1/2013,1,84.5599975585938,,,,
8/27/2009,1/1/2014,1,84.7399978637695,,,,
8/27/2009,2/1/2014,1,84.9199981689453,,,,
8/27/2009,3/1/2014,1,85.0999984741211,,,,
8/27/2009,4/1/2014,1,85.2799987792969,,,,
8/27/2009,5/1/2014,1,85.4599990844727,,,,
8/27/2009,6/1/2014,1,85.6399993896484,,,,
8/27/2009,7/1/2014,1,85.8300018310547,,,,
8/27/2009,8/1/2014,1,86.0199966430664,,,,
8/27/2009,9/1/2014,1,86.2099990844727,,,,
8/27/2009,10/1/2014,1,86.4000015258789,,,,
8/27/2009,11/1/2014,1,86.5899963378906,,,,
8/27/2009,12/1/2014,1,86.7799987792969,,,,
8/27/2009,6/1/2015,1,87.9800033569336,,,,
8/27/2009,12/1/2015,1,89.1800003051758,,,,
8/27/2009,6/1/2016,1,90.4800033569336,,,,
8/27/2009,12/1/2016,1,91.7799987792969,,,,
8/27/2009,6/1/2017,1,93.0899963378906,,,,
8/27/2009,12/1/2017,1,94.4000015258789,,,,
8/27/2009,10/1/2009,1,72.4899978637695,72.9499969482422,69.8300018310547,272730,
8/27/2009,11/1/2009,1,73.1399993896484,73.5199966430664,70.620002746582,59606,
8/27/2009,12/1/2009,1,73.870002746582,74.25,71.4499969482422,51502,
8/27/2009,6/1/2010,1,77.3300018310547,77.4000015258789,75.3199996948242,7843,
8/27/2009,12/1/2010,1,79.1500015258789,79.2699966430664,77.1999969482422,12733,
8/27/2009,12/1/2009,3,1.94280004501343,,,,
8/27/2009,2/1/2010,3,1.99650001525879,,,,
8/27/2009,3/1/2010,3,2.01049995422363,,,,
8/27/2009,4/1/2010,3,2.01749992370605,,,,
8/27/2009,5/1/2010,3,2.02500009536743,,,,
8/27/2009,6/1/2010,3,2.03500008583069,,,,
8/27/2009,7/1/2010,3,2.05150008201599,,,,
8/27/2009,8/1/2010,3,2.06850004196167,,,,
8/27/2009,9/1/2010,3,2.08800005912781,,,,
8/27/2009,10/1/2010,3,2.11199998855591,,,,
8/27/2009,11/1/2010,3,2.13700008392334,,,,
8/27/2009,12/1/2010,3,2.16100001335144,,,,
8/27/2009,1/1/2011,3,2.18400001525879,,,,
8/27/2009,2/1/2011,3,2.19600009918213,,,,
8/27/2009,3/1/2011,3,2.19899988174438,,,,
8/27/2009,4/1/2011,3,2.18700003623962,,,,
8/27/2009,5/1/2011,3,2.18149995803833,,,,
8/27/2009,6/1/2011,3,2.18449997901916,,,,
8/27/2009,7/1/2011,3,2.19950008392334,,,,
8/27/2009,8/1/2011,3,2.21650004386902,,,,
8/27/2009,9/1/2011,3,2.2335000038147,,,,
8/27/2009,10/1/2011,3,2.25149989128113,,,,
8/27/2009,11/1/2011,3,2.26850008964539,,,,
8/27/2009,12/1/2011,3,2.28399991989136,,,,
8/27/2009,1/1/2012,3,2.29949998855591,,,,
8/27/2009,2/1/2012,3,2.31200003623962,,,,
8/27/2009,3/1/2012,3,2.31550002098083,,,,
8/27/2009,4/1/2012,3,2.31049990653992,,,,
8/27/2009,5/1/2012,3,2.31049990653992,,,,
8/27/2009,6/1/2012,3,2.31550002098083,,,,
8/27/2009,7/1/2012,3,2.33550000190735,,,,
8/27/2009,8/1/2012,3,2.36050009727478,,,,
8/27/2009,9/1/2009,3,1.85920000076294,1.86769998073578,1.81239998340607,18287,
8/27/2009,10/1/2009,3,1.88499999046326,1.8934999704361,1.83589994907379,38751,
8/27/2009,11/1/2009,3,1.91369998455048,1.92200005054474,1.86549997329712,8896,
8/27/2009,1/1/2010,3,1.97360002994537,1.98080003261566,1.92750000953674,2319,
8/27/2009,3/1/2010,4,1.95510005950928,,,,
8/27/2009,4/1/2010,4,2.08559989929199,,,,
8/27/2009,5/1/2010,4,2.0961000919342,,,,
8/27/2009,6/1/2010,4,2.10209989547729,,,,
8/27/2009,7/1/2010,4,2.10060000419617,,,,
8/27/2009,8/1/2010,4,2.0961000919342,,,,
8/27/2009,9/1/2010,4,2.08410000801086,,,,
8/27/2009,10/1/2010,4,1.97909998893738,,,,
8/27/2009,11/1/2010,4,1.97060000896454,,,,
8/27/2009,12/1/2010,4,1.97360002994537,,,,
8/27/2009,1/1/2011,4,1.98909997940063,,,,
8/27/2009,2/1/2011,4,2.01160001754761,,,,
8/27/2009,3/1/2011,4,2.041100025177,,,,
8/27/2009,4/1/2011,4,2.16560006141663,,,,
8/27/2009,5/1/2011,4,2.17759990692139,,,,
8/27/2009,6/1/2011,4,2.17709994316101,,,,
8/27/2009,7/1/2011,4,2.17309999465942,,,,
8/27/2009,8/1/2011,4,2.16659998893738,,,,
8/27/2009,9/1/2011,4,2.15809988975525,,,,
8/27/2009,10/1/2011,4,2.05310010910034,,,,
8/27/2009,11/1/2011,4,2.03909993171692,,,,
8/27/2009,12/1/2011,4,2.04360008239746,,,,
8/27/2009,1/1/2012,4,2.0560998916626,,,,
8/27/2009,2/1/2012,4,2.07610011100769,,,,
8/27/2009,3/1/2012,4,2.09599995613098,,,,
8/27/2009,4/1/2012,4,2.22350001335144,,,,
8/27/2009,5/1/2012,4,2.23600006103516,,,,
8/27/2009,6/1/2012,4,2.2335000038147,,,,
8/27/2009,7/1/2012,4,2.22749996185303,,,,
8/27/2009,8/1/2012,4,2.21900010108948,,,,
8/27/2009,9/1/2009,4,2.03139996528625,2.03880000114441,1.94000005722046,21084,
8/27/2009,10/1/2009,4,1.88839995861053,1.89769995212555,1.80030000209808,38358,
8/27/2009,11/1/2009,4,1.87950003147125,1.8885999917984,1.79519999027252,13831,
8/27/2009,12/1/2009,4,1.88689994812012,1.88960003852844,1.80780005455017,9785,
8/27/2009,1/1/2010,4,1.90820002555847,1.91110002994537,1.83749997615814,3318,
8/27/2009,2/1/2010,4,1.93159997463226,1.93299996852875,1.8831000328064,1456,
8/28/2009,1/1/2010,1,74.7799987792969,,,,
8/28/2009,2/1/2010,1,75.370002746582,,,,
8/28/2009,4/1/2010,1,76.4499969482422,,,,
8/28/2009,5/1/2010,1,76.9100036621094,,,,
8/28/2009,6/1/2010,1,77.3600006103516,,,,
8/28/2009,7/1/2010,1,77.7200012207031,,,,
8/28/2009,8/1/2010,1,77.9899978637695,,,,
8/28/2009,9/1/2010,1,78.2699966430664,,,,
8/28/2009,10/1/2010,1,78.5500030517578,,,,
8/28/2009,11/1/2010,1,78.8399963378906,,,,
8/28/2009,1/1/2011,1,79.2900009155273,,,,
8/28/2009,2/1/2011,1,79.4400024414063,,,,
8/28/2009,3/1/2011,1,79.5899963378906,,,,
8/28/2009,4/1/2011,1,79.7300033569336,,,,
8/28/2009,5/1/2011,1,79.870002746582,,,,
8/28/2009,6/1/2011,1,80.0100021362305,,,,
8/28/2009,7/1/2011,1,80.1500015258789,,,,
8/28/2009,8/1/2011,1,80.2900009155274,,,,
8/28/2009,9/1/2011,1,80.4199981689453,,,,
8/28/2009,10/1/2011,1,80.5500030517578,,,,
8/28/2009,11/1/2011,1,80.6800003051758,,,,
8/28/2009,12/1/2011,1,80.8000030517578,,,,
8/28/2009,1/1/2012,1,80.9499969482422,,,,
8/28/2009,2/1/2012,1,81.0999984741211,,,,
8/28/2009,3/1/2012,1,81.25,,,,
8/28/2009,4/1/2012,1,81.3899993896484,,,,
8/28/2009,5/1/2012,1,81.5299987792969,,,,
8/28/2009,6/1/2012,1,81.6699981689453,,,,
8/28/2009,7/1/2012,1,81.8099975585938,,,,
8/28/2009,8/1/2012,1,81.9499969482422,,,,
8/28/2009,9/1/2012,1,82.0899963378906,,,,
8/28/2009,10/1/2012,1,82.2300033569336,,,,
8/28/2009,11/1/2012,1,82.379997253418,,,,
8/28/2009,12/1/2012,1,82.5299987792969,,,,
8/28/2009,1/1/2013,1,82.6800003051758,,,,
8/28/2009,2/1/2013,1,82.8300018310547,,,,
8/28/2009,3/1/2013,1,82.9800033569336,,,,
8/28/2009,4/1/2013,1,83.129997253418,,,,
8/28/2009,5/1/2013,1,83.2900009155273,,,,
8/28/2009,6/1/2013,1,83.4499969482422,,,,
8/28/2009,7/1/2013,1,83.6100006103516,,,,
8/28/2009,8/1/2013,1,83.7699966430664,,,,
8/28/2009,9/1/2013,1,83.9300003051758,,,,
8/28/2009,10/1/2013,1,84.0899963378906,,,,
8/28/2009,11/1/2013,1,84.25,,,,
8/28/2009,12/1/2013,1,84.4100036621094,,,,
8/28/2009,1/1/2014,1,84.5800018310547,,,,
8/28/2009,2/1/2014,1,84.75,,,,
8/28/2009,3/1/2014,1,84.9199981689453,,,,
8/28/2009,4/1/2014,1,85.0899963378906,,,,
8/28/2009,5/1/2014,1,85.2600021362305,,,,
8/28/2009,6/1/2014,1,85.4300003051758,,,,
8/28/2009,7/1/2014,1,85.6100006103516,,,,
8/28/2009,8/1/2014,1,85.7900009155273,,,,
8/28/2009,9/1/2014,1,85.9700012207031,,,,
8/28/2009,10/1/2014,1,86.1500015258789,,,,
8/28/2009,11/1/2014,1,86.3300018310547,,,,
8/28/2009,12/1/2014,1,86.5199966430664,,,,
8/28/2009,6/1/2015,1,87.6500015258789,,,,
8/28/2009,12/1/2015,1,88.7799987792969,,,,
8/28/2009,6/1/2016,1,90.0800018310547,,,,
8/28/2009,12/1/2016,1,91.379997253418,,,,
8/28/2009,6/1/2017,1,92.6900024414062,,,,
8/28/2009,12/1/2017,1,94,,,,
8/28/2009,10/1/2009,1,72.7399978637695,73.5199966430664,71.7799987792969,239217,
8/28/2009,11/1/2009,1,73.4599990844727,74.1600036621094,72.4400024414063,57261,
8/28/2009,12/1/2009,1,74.1600036621094,74.8000030517578,73.1600036621094,51673,
8/28/2009,3/1/2010,1,75.9499969482422,76.4499969482422,75.6900024414063,5331,
8/28/2009,12/1/2010,1,79.1399993896484,79.6999969482422,78.4199981689453,13179,
8/28/2009,11/1/2009,3,1.91600000858307,,,,
8/28/2009,12/1/2009,3,1.94599997997284,,,,
8/28/2009,1/1/2010,3,1.97720003128052,,,,
8/28/2009,6/1/2010,3,2.03900003433228,,,,
8/28/2009,7/1/2010,3,2.0550000667572,,,,
8/28/2009,8/1/2010,3,2.0715000629425,,,,
8/28/2009,9/1/2010,3,2.09050011634827,,,,
8/28/2009,10/1/2010,3,2.11400008201599,,,,
8/28/2009,11/1/2010,3,2.13899993896484,,,,
8/28/2009,12/1/2010,3,2.1635000705719,,,,
8/28/2009,1/1/2011,3,2.18700003623962,,,,
8/28/2009,2/1/2011,3,2.19899988174438,,,,
8/28/2009,3/1/2011,3,2.20199990272522,,,,
8/28/2009,4/1/2011,3,2.18950009346008,,,,
8/28/2009,5/1/2011,3,2.18350005149841,,,,
8/28/2009,6/1/2011,3,2.18650007247925,,,,
8/28/2009,7/1/2011,3,2.20149993896484,,,,
8/28/2009,8/1/2011,3,2.21849989891052,,,,
8/28/2009,9/1/2011,3,2.23550009727478,,,,
8/28/2009,10/1/2011,3,2.25349998474121,,,,
8/28/2009,11/1/2011,3,2.27049994468689,,,,
8/28/2009,12/1/2011,3,2.28600001335144,,,,
8/28/2009,1/1/2012,3,2.30150008201599,,,,
8/28/2009,2/1/2012,3,2.31399989128113,,,,
8/28/2009,3/1/2012,3,2.31750011444092,,,,
8/28/2009,4/1/2012,3,2.3125,,,,
8/28/2009,5/1/2012,3,2.3125,,,,
8/28/2009,6/1/2012,3,2.31750011444092,,,,
8/28/2009,7/1/2012,3,2.33750009536743,,,,
8/28/2009,8/1/2012,3,2.36249995231628,,,,
8/28/2009,9/1/2009,3,1.86029994487762,1.8889000415802,1.84409999847412,20709,
8/28/2009,10/1/2009,3,1.88650000095367,1.91429996490479,1.86650002002716,37236,
8/28/2009,2/1/2010,3,2.0006000995636,2.02209997177124,1.98810005187988,1068,
8/28/2009,3/1/2010,3,2.01550006866455,2.02699995040894,2.01320004463196,1363,
8/28/2009,4/1/2010,3,2.02250003814697,2.02080011367798,2.01999998092651,1284,
8/28/2009,5/1/2010,3,2.02999997138977,2.02760004997253,2.01609992980957,999,
8/28/2009,1/1/2010,4,1.916100025177,,,,
8/28/2009,2/1/2010,4,1.93879997730255,,,,
8/28/2009,4/1/2010,4,2.09089994430542,,,,
8/28/2009,5/1/2010,4,2.1003999710083,,,,
8/28/2009,6/1/2010,4,2.10489988327026,,,,
8/28/2009,7/1/2010,4,2.10290002822876,,,,
8/28/2009,8/1/2010,4,2.0984001159668,,,,
8/28/2009,9/1/2010,4,2.08640003204346,,,,
8/28/2009,10/1/2010,4,1.98090004920959,,,,
8/28/2009,11/1/2010,4,1.97189998626709,,,,
8/28/2009,12/1/2010,4,1.97440004348755,,,,
8/28/2009,1/1/2011,4,1.98989999294281,,,,
8/28/2009,2/1/2011,4,2.01239991188049,,,,
8/28/2009,3/1/2011,4,2.04189991950989,,,,
8/28/2009,4/1/2011,4,2.16639995574951,,,,
8/28/2009,5/1/2011,4,2.17840003967285,,,,
8/28/2009,6/1/2011,4,2.17790007591248,,,,
8/28/2009,7/1/2011,4,2.17389988899231,,,,
8/28/2009,8/1/2011,4,2.16739988327026,,,,
8/28/2009,9/1/2011,4,2.15890002250671,,,,
8/28/2009,10/1/2011,4,2.05390000343323,,,,
8/28/2009,11/1/2011,4,2.03990006446838,,,,
8/28/2009,12/1/2011,4,2.04439997673035,,,,
8/28/2009,1/1/2012,4,2.05690002441406,,,,
8/28/2009,2/1/2012,4,2.07690000534058,,,,
8/28/2009,3/1/2012,4,2.09680008888245,,,,
8/28/2009,4/1/2012,4,2.22429990768433,,,,
8/28/2009,5/1/2012,4,2.23679995536804,,,,
8/28/2009,6/1/2012,4,2.23429989814758,,,,
8/28/2009,7/1/2012,4,2.22830009460449,,,,
8/28/2009,8/1/2012,4,2.21979999542236,,,,
8/28/2009,9/1/2009,4,2.06180000305176,2.08150005340576,2.02270007133484,22620,
8/28/2009,10/1/2009,4,1.89989995956421,1.91509997844696,1.87349998950958,45206,
8/28/2009,11/1/2009,4,1.88970005512238,1.90289998054504,1.87020003795624,14155,
8/28/2009,12/1/2009,4,1.89600002765656,1.90890002250671,1.87000000476837,10250,
8/28/2009,3/1/2010,4,1.96140003204346,1.96399998664856,1.95500004291534,841,
8/31/2009,2/1/2010,1,72.5899963378906,,,,
8/31/2009,4/1/2010,1,73.7099990844727,,,,
8/31/2009,5/1/2010,1,74.2099990844727,,,,
8/31/2009,6/1/2010,1,74.6999969482422,,,,
8/31/2009,7/1/2010,1,75.0899963378906,,,,
8/31/2009,8/1/2010,1,75.4000015258789,,,,
8/31/2009,9/1/2010,1,75.7200012207031,,,,
8/31/2009,10/1/2010,1,76.0400009155273,,,,
8/31/2009,11/1/2010,1,76.3600006103516,,,,
8/31/2009,1/1/2011,1,76.8600006103516,,,,
8/31/2009,2/1/2011,1,77.0199966430664,,,,
8/31/2009,3/1/2011,1,77.1800003051758,,,,
8/31/2009,4/1/2011,1,77.3399963378906,,,,
8/31/2009,5/1/2011,1,77.5,,,,
8/31/2009,6/1/2011,1,77.6600036621094,,,,
8/31/2009,7/1/2011,1,77.8199996948242,,,,
8/31/2009,8/1/2011,1,77.9700012207031,,,,
8/31/2009,9/1/2011,1,78.120002746582,,,,
8/31/2009,10/1/2011,1,78.2699966430664,,,,
8/31/2009,11/1/2011,1,78.4100036621094,,,,
8/31/2009,12/1/2011,1,78.5500030517578,,,,
8/31/2009,1/1/2012,1,78.6999969482422,,,,
8/31/2009,2/1/2012,1,78.8600006103516,,,,
8/31/2009,3/1/2012,1,79.0100021362305,,,,
8/31/2009,4/1/2012,1,79.1600036621094,,,,
8/31/2009,5/1/2012,1,79.3099975585938,,,,
8/31/2009,6/1/2012,1,79.4599990844727,,,,
8/31/2009,7/1/2012,1,79.6100006103516,,,,
8/31/2009,8/1/2012,1,79.7600021362305,,,,
8/31/2009,9/1/2012,1,79.9100036621094,,,,
8/31/2009,10/1/2012,1,80.0599975585937,,,,
8/31/2009,11/1/2012,1,80.2099990844727,,,,
8/31/2009,12/1/2012,1,80.3600006103516,,,,
8/31/2009,1/1/2013,1,80.5100021362305,,,,
8/31/2009,2/1/2013,1,80.6600036621094,,,,
8/31/2009,3/1/2013,1,80.8099975585938,,,,
8/31/2009,4/1/2013,1,80.9599990844727,,,,
8/31/2009,5/1/2013,1,81.1100006103516,,,,
8/31/2009,6/1/2013,1,81.2600021362305,,,,
8/31/2009,7/1/2013,1,81.4100036621094,,,,
8/31/2009,8/1/2013,1,81.5599975585937,,,,
8/31/2009,9/1/2013,1,81.7200012207031,,,,
8/31/2009,10/1/2013,1,81.879997253418,,,,
8/31/2009,11/1/2013,1,82.0400009155273,,,,
8/31/2009,12/1/2013,1,82.1999969482422,,,,
8/31/2009,1/1/2014,1,82.370002746582,,,,
8/31/2009,2/1/2014,1,82.5400009155274,,,,
8/31/2009,3/1/2014,1,82.7099990844727,,,,
8/31/2009,4/1/2014,1,82.879997253418,,,,
8/31/2009,5/1/2014,1,83.0599975585938,,,,
8/31/2009,6/1/2014,1,83.2399978637695,,,,
8/31/2009,7/1/2014,1,83.4199981689453,,,,
8/31/2009,8/1/2014,1,83.5999984741211,,,,
8/31/2009,9/1/2014,1,83.7799987792969,,,,
8/31/2009,10/1/2014,1,83.9700012207031,,,,
8/31/2009,11/1/2014,1,84.1600036621094,,,,
8/31/2009,12/1/2014,1,84.3499984741211,,,,
8/31/2009,6/1/2015,1,85.4700012207031,,,,
8/31/2009,12/1/2015,1,86.5999984741211,,,,
8/31/2009,6/1/2016,1,87.870002746582,,,,
8/31/2009,12/1/2016,1,89.1500015258789,,,,
8/31/2009,6/1/2017,1,90.4700012207031,,,,
8/31/2009,12/1/2017,1,91.8000030517578,,,,
8/31/2009,10/1/2009,1,69.9599990844727,73.3600006103516,69.129997253418,276967,
8/31/2009,11/1/2009,1,70.6600036621094,74.129997253418,69.8099975585938,66454,
8/31/2009,12/1/2009,1,71.379997253418,74.620002746582,70.5100021362305,53536,
8/31/2009,1/1/2010,1,72,74.5,71.1699981689453,5799,
8/31/2009,3/1/2010,1,73.1800003051758,76.8600006103516,72.4199981689453,3253,
8/31/2009,12/1/2010,1,76.6900024414062,78.3600006103516,75.9899978637695,8585,
8/31/2009,9/1/2009,3,1.7791999578476,,,,
8/31/2009,12/1/2009,3,1.87109994888306,,,,
8/31/2009,1/1/2010,3,1.90349996089935,,,,
8/31/2009,2/1/2010,3,1.92760002613068,,,,
8/31/2009,3/1/2010,3,1.94350004196167,,,,
8/31/2009,4/1/2010,3,1.95099997520447,,,,
8/31/2009,5/1/2010,3,1.95899999141693,,,,
8/31/2009,6/1/2010,3,1.96850001811981,,,,
8/31/2009,7/1/2010,3,1.98450005054474,,,,
8/31/2009,8/1/2010,3,2.00099992752075,,,,
8/31/2009,9/1/2010,3,2.02099990844727,,,,
8/31/2009,10/1/2010,3,2.04500007629395,,,,
8/31/2009,11/1/2010,3,2.07049989700317,,,,
8/31/2009,12/1/2010,3,2.09549999237061,,,,
8/31/2009,1/1/2011,3,2.11949992179871,,,,
8/31/2009,2/1/2011,3,2.13199996948242,,,,
8/31/2009,3/1/2011,3,2.13549995422363,,,,
8/31/2009,4/1/2011,3,2.12350010871887,,,,
8/31/2009,5/1/2011,3,2.1175000667572,,,,
8/31/2009,6/1/2011,3,2.12050008773804,,,,
8/31/2009,7/1/2011,3,2.13549995422363,,,,
8/31/2009,8/1/2011,3,2.15249991416931,,,,
8/31/2009,9/1/2011,3,2.16950011253357,,,,
8/31/2009,10/1/2011,3,2.1875,,,,
8/31/2009,11/1/2011,3,2.20449995994568,,,,
8/31/2009,12/1/2011,3,2.22000002861023,,,,
8/31/2009,1/1/2012,3,2.23550009727478,,,,
8/31/2009,2/1/2012,3,2.24799990653992,,,,
8/31/2009,3/1/2012,3,2.25149989128113,,,,
8/31/2009,4/1/2012,3,2.24650001525879,,,,
8/31/2009,5/1/2012,3,2.24650001525879,,,,
8/31/2009,6/1/2012,3,2.25149989128113,,,,
8/31/2009,7/1/2012,3,2.27150011062622,,,,
8/31/2009,8/1/2012,3,2.29649996757507,,,,
8/31/2009,10/1/2009,3,1.80850005149841,1.89810001850128,1.78250002861023,41198,
8/31/2009,11/1/2009,3,1.83940005302429,1.90569996833801,1.81400001049042,11370,
8/31/2009,9/1/2009,4,1.98590004444122,,,,
8/31/2009,11/1/2009,4,1.8018000125885,,,,
8/31/2009,12/1/2009,4,1.8099000453949,,,,
8/31/2009,1/1/2010,4,1.83000004291534,,,,
8/31/2009,2/1/2010,4,1.85300004482269,,,,
8/31/2009,3/1/2010,4,1.87600004673004,,,,
8/31/2009,4/1/2010,4,2.00500011444092,,,,
8/31/2009,5/1/2010,4,2.01550006866455,,,,
8/31/2009,6/1/2010,4,2.02099990844727,,,,
8/31/2009,7/1/2010,4,2.01999998092651,,,,
8/31/2009,8/1/2010,4,2.01550006866455,,,,
8/31/2009,9/1/2010,4,2.00349998474121,,,,
8/31/2009,10/1/2010,4,1.89800000190735,,,,
8/31/2009,11/1/2010,4,1.88900005817413,,,,
8/31/2009,12/1/2010,4,1.8914999961853,,,,
8/31/2009,1/1/2011,4,1.90699994564056,,,,
8/31/2009,2/1/2011,4,1.92949998378754,,,,
8/31/2009,3/1/2011,4,1.95899999141693,,,,
8/31/2009,4/1/2011,4,2.08349990844727,,,,
8/31/2009,5/1/2011,4,2.09549999237061,,,,
8/31/2009,6/1/2011,4,2.09500002861023,,,,
8/31/2009,7/1/2011,4,2.09100008010864,,,,
8/31/2009,8/1/2011,4,2.0845000743866,,,,
8/31/2009,9/1/2011,4,2.07599997520447,,,,
8/31/2009,10/1/2011,4,1.97099995613098,,,,
8/31/2009,11/1/2011,4,1.95700001716614,,,,
8/31/2009,12/1/2011,4,1.96150004863739,,,,
8/31/2009,1/1/2012,4,1.97399997711182,,,,
8/31/2009,2/1/2012,4,1.99399995803833,,,,
8/31/2009,3/1/2012,4,2.0139000415802,,,,
8/31/2009,4/1/2012,4,2.14140009880066,,,,
8/31/2009,5/1/2012,4,2.1538999080658,,,,
8/31/2009,6/1/2012,4,2.15140008926392,,,,
8/31/2009,7/1/2012,4,2.14540004730225,,,,
8/31/2009,8/1/2012,4,2.13689994812012,,,,
8/31/2009,10/1/2009,4,1.8099000453949,1.9099999666214,1.79180002212524,37157,
9/1/2009,2/1/2010,1,70.7600021362305,,,,
9/1/2009,3/1/2010,1,71.3899993896484,,,,
9/1/2009,4/1/2010,1,71.9499969482422,,,,
9/1/2009,5/1/2010,1,72.5100021362305,,,,
9/1/2009,6/1/2010,1,73.0500030517578,,,,
9/1/2009,7/1/2010,1,73.4700012207031,,,,
9/1/2009,8/1/2010,1,73.7900009155274,,,,
9/1/2009,9/1/2010,1,74.1100006103516,,,,
9/1/2009,10/1/2010,1,74.4199981689453,,,,
9/1/2009,11/1/2010,1,74.7399978637695,,,,
9/1/2009,1/1/2011,1,75.2399978637695,,,,
9/1/2009,2/1/2011,1,75.4000015258789,,,,
9/1/2009,3/1/2011,1,75.5699996948242,,,,
9/1/2009,4/1/2011,1,75.7399978637695,,,,
9/1/2009,5/1/2011,1,75.9100036621094,,,,
9/1/2009,6/1/2011,1,76.0800018310547,,,,
9/1/2009,7/1/2011,1,76.25,,,,
9/1/2009,8/1/2011,1,76.4100036621094,,,,
9/1/2009,9/1/2011,1,76.5699996948242,,,,
9/1/2009,10/1/2011,1,76.7300033569336,,,,
9/1/2009,11/1/2011,1,76.879997253418,,,,
9/1/2009,1/1/2012,1,77.1900024414063,,,,
9/1/2009,2/1/2012,1,77.3499984741211,,,,
9/1/2009,3/1/2012,1,77.5100021362305,,,,
9/1/2009,4/1/2012,1,77.6699981689453,,,,
9/1/2009,5/1/2012,1,77.8199996948242,,,,
9/1/2009,6/1/2012,1,77.9700012207031,,,,
9/1/2009,7/1/2012,1,78.120002746582,,,,
9/1/2009,8/1/2012,1,78.2699966430664,,,,
9/1/2009,9/1/2012,1,78.4300003051758,,,,
9/1/2009,10/1/2012,1,78.5899963378906,,,,
9/1/2009,11/1/2012,1,78.75,,,,
9/1/2009,12/1/2012,1,78.9100036621094,,,,
9/1/2009,1/1/2013,1,79.0599975585937,,,,
9/1/2009,2/1/2013,1,79.2099990844727,,,,
9/1/2009,3/1/2013,1,79.3600006103516,,,,
9/1/2009,4/1/2013,1,79.5100021362305,,,,
9/1/2009,5/1/2013,1,79.6600036621094,,,,
9/1/2009,6/1/2013,1,79.8099975585938,,,,
9/1/2009,7/1/2013,1,79.9599990844727,,,,
9/1/2009,8/1/2013,1,80.1100006103516,,,,
9/1/2009,9/1/2013,1,80.2699966430664,,,,
9/1/2009,10/1/2013,1,80.4300003051758,,,,
9/1/2009,11/1/2013,1,80.5899963378906,,,,
9/1/2009,12/1/2013,1,80.75,,,,
9/1/2009,1/1/2014,1,80.9199981689453,,,,
9/1/2009,2/1/2014,1,81.0899963378906,,,,
9/1/2009,3/1/2014,1,81.2600021362305,,,,
9/1/2009,4/1/2014,1,81.4300003051758,,,,
9/1/2009,5/1/2014,1,81.5999984741211,,,,
9/1/2009,6/1/2014,1,81.7699966430664,,,,
9/1/2009,7/1/2014,1,81.9499969482422,,,,
9/1/2009,8/1/2014,1,82.129997253418,,,,
9/1/2009,9/1/2014,1,82.3099975585938,,,,
9/1/2009,10/1/2014,1,82.4899978637695,,,,
9/1/2009,11/1/2014,1,82.6699981689453,,,,
9/1/2009,12/1/2014,1,82.8600006103516,,,,
9/1/2009,6/1/2015,1,83.9800033569336,,,,
9/1/2009,12/1/2015,1,85.1100006103516,,,,
9/1/2009,6/1/2016,1,86.379997253418,,,,
9/1/2009,12/1/2016,1,87.6600036621094,,,,
9/1/2009,6/1/2017,1,88.9800033569336,,,,
9/1/2009,12/1/2017,1,90.3099975585937,,,,
9/1/2009,10/1/2009,1,68.0500030517578,71.370002746582,68,336835,
9/1/2009,11/1/2009,1,68.7200012207031,72,68.6699981689453,65490,
9/1/2009,12/1/2009,1,69.4499969482422,72.6500015258789,69.4000015258789,56141,
9/1/2009,1/1/2010,1,70.129997253418,73.1500015258789,70.0699996948242,10218,
9/1/2009,12/1/2010,1,75.0699996948242,77.6999969482422,75,15033,
9/1/2009,12/1/2011,1,77.0299987792969,79.5,77,2783,
9/1/2009,11/1/2009,3,1.78919994831085,,,,
9/1/2009,12/1/2009,3,1.82140004634857,,,,
9/1/2009,1/1/2010,3,1.85469996929169,,,,
9/1/2009,2/1/2010,3,1.87950003147125,,,,
9/1/2009,3/1/2010,3,1.89699995517731,,,,
9/1/2009,4/1/2010,3,1.90600001811981,,,,
9/1/2009,5/1/2010,3,1.91499996185303,,,,
9/1/2009,6/1/2010,3,1.92400002479553,,,,
9/1/2009,7/1/2010,3,1.94000005722046,,,,
9/1/2009,8/1/2010,3,1.95650005340576,,,,
9/1/2009,9/1/2010,3,1.97650003433228,,,,
9/1/2009,10/1/2010,3,2,,,,
9/1/2009,11/1/2010,3,2.02500009536743,,,,
9/1/2009,12/1/2010,3,2.04999995231628,,,,
9/1/2009,1/1/2011,3,2.07399988174438,,,,
9/1/2009,2/1/2011,3,2.0864999294281,,,,
9/1/2009,3/1/2011,3,2.08999991416931,,,,
9/1/2009,4/1/2011,3,2.07800006866455,,,,
9/1/2009,5/1/2011,3,2.07200002670288,,,,
9/1/2009,6/1/2011,3,2.07500004768372,,,,
9/1/2009,7/1/2011,3,2.08999991416931,,,,
9/1/2009,8/1/2011,3,2.10700011253357,,,,
9/1/2009,9/1/2011,3,2.12400007247925,,,,
9/1/2009,10/1/2011,3,2.14199995994568,,,,
9/1/2009,11/1/2011,3,2.15899991989136,,,,
9/1/2009,12/1/2011,3,2.17449998855591,,,,
9/1/2009,1/1/2012,3,2.19000005722046,,,,
9/1/2009,2/1/2012,3,2.20250010490417,,,,
9/1/2009,3/1/2012,3,2.20600008964539,,,,
9/1/2009,4/1/2012,3,2.20099997520447,,,,
9/1/2009,5/1/2012,3,2.20099997520447,,,,
9/1/2009,6/1/2012,3,2.20600008964539,,,,
9/1/2009,7/1/2012,3,2.2260000705719,,,,
9/1/2009,8/1/2012,3,2.25099992752075,,,,
9/1/2009,10/1/2009,3,1.75890004634857,1.84809994697571,1.75759994983673,44732,
9/1/2009,1/1/2010,4,1.78929996490479,,,,
9/1/2009,2/1/2010,4,1.81079995632172,,,,
9/1/2009,3/1/2010,4,1.83329999446869,,,,
9/1/2009,4/1/2010,4,1.9617999792099,,,,
9/1/2009,5/1/2010,4,1.9728000164032,,,,
9/1/2009,6/1/2010,4,1.97930002212524,,,,
9/1/2009,7/1/2010,4,1.97880005836487,,,,
9/1/2009,8/1/2010,4,1.97430002689362,,,,
9/1/2009,9/1/2010,4,1.96229994297028,,,,
9/1/2009,10/1/2010,4,1.85679996013641,,,,
9/1/2009,11/1/2010,4,1.8478000164032,,,,
9/1/2009,12/1/2010,4,1.85029995441437,,,,
9/1/2009,1/1/2011,4,1.86580002307892,,,,
9/1/2009,2/1/2011,4,1.8882999420166,,,,
9/1/2009,3/1/2011,4,1.917799949646,,,,
9/1/2009,4/1/2011,4,2.04229998588562,,,,
9/1/2009,5/1/2011,4,2.05430006980896,,,,
9/1/2009,6/1/2011,4,2.05380010604858,,,,
9/1/2009,7/1/2011,4,2.04979991912842,,,,
9/1/2009,8/1/2011,4,2.04329991340637,,,,
9/1/2009,9/1/2011,4,2.03480005264282,,,,
9/1/2009,10/1/2011,4,1.92980003356934,,,,
9/1/2009,11/1/2011,4,1.9157999753952,,,,
9/1/2009,12/1/2011,4,1.92030000686646,,,,
9/1/2009,1/1/2012,4,1.93280005455017,,,,
9/1/2009,2/1/2012,4,1.95280003547668,,,,
9/1/2009,3/1/2012,4,1.97269999980927,,,,
9/1/2009,4/1/2012,4,2.10019993782043,,,,
9/1/2009,5/1/2012,4,2.11269998550415,,,,
9/1/2009,6/1/2012,4,2.11019992828369,,,,
9/1/2009,7/1/2012,4,2.10419988632202,,,,
9/1/2009,8/1/2012,4,2.09570002555847,,,,
9/1/2009,9/1/2012,4,2.08520007133484,,,,
9/1/2009,10/1/2009,4,1.78219997882843,1.85590004920959,1.77999997138977,46543,
9/1/2009,11/1/2009,4,1.76719999313355,1.84249997138977,1.7639000415802,17002,
9/1/2009,12/1/2009,4,1.77090001106262,1.84510004520416,1.7694000005722,9934,
9/2/2009,1/1/2010,1,69.9599990844727,,,,
9/2/2009,2/1/2010,1,70.5400009155273,,,,
9/2/2009,3/1/2010,1,71.120002746582,,,,
9/2/2009,4/1/2010,1,71.6399993896484,,,,
9/2/2009,5/1/2010,1,72.1500015258789,,,,
9/2/2009,8/1/2010,1,73.3600006103516,,,,
9/2/2009,9/1/2010,1,73.6999969482422,,,,
9/2/2009,10/1/2010,1,74.0400009155273,,,,
9/2/2009,11/1/2010,1,74.4000015258789,,,,
9/2/2009,1/1/2011,1,74.9400024414063,,,,
9/2/2009,2/1/2011,1,75.0999984741211,,,,
9/2/2009,3/1/2011,1,75.2600021362305,,,,
9/2/2009,4/1/2011,1,75.4300003051758,,,,
9/2/2009,5/1/2011,1,75.6100006103516,,,,
9/2/2009,6/1/2011,1,75.7900009155273,,,,
9/2/2009,7/1/2011,1,75.9599990844727,,,,
9/2/2009,8/1/2011,1,76.129997253418,,,,
9/2/2009,9/1/2011,1,76.3000030517578,,,,
9/2/2009,10/1/2011,1,76.4599990844727,,,,
9/2/2009,11/1/2011,1,76.620002746582,,,,
9/2/2009,12/1/2011,1,76.7799987792969,,,,
9/2/2009,1/1/2012,1,76.9400024414063,,,,
9/2/2009,2/1/2012,1,77.0999984741211,,,,
9/2/2009,3/1/2012,1,77.2600021362305,,,,
9/2/2009,4/1/2012,1,77.4199981689453,,,,
9/2/2009,5/1/2012,1,77.5699996948242,,,,
9/2/2009,6/1/2012,1,77.7200012207031,,,,
9/2/2009,7/1/2012,1,77.870002746582,,,,
9/2/2009,8/1/2012,1,78.0199966430664,,,,
9/2/2009,9/1/2012,1,78.1800003051758,,,,
9/2/2009,10/1/2012,1,78.3399963378906,,,,
9/2/2009,11/1/2012,1,78.5,,,,
9/2/2009,12/1/2012,1,78.6600036621094,,,,
9/2/2009,1/1/2013,1,78.8099975585938,,,,
9/2/2009,2/1/2013,1,78.9599990844727,,,,
9/2/2009,3/1/2013,1,79.1100006103516,,,,
9/2/2009,4/1/2013,1,79.2699966430664,,,,
9/2/2009,5/1/2013,1,79.4300003051758,,,,
9/2/2009,6/1/2013,1,79.5899963378906,,,,
9/2/2009,7/1/2013,1,79.75,,,,
9/2/2009,8/1/2013,1,79.9100036621094,,,,
9/2/2009,9/1/2013,1,80.0699996948242,,,,
9/2/2009,10/1/2013,1,80.2300033569336,,,,
9/2/2009,11/1/2013,1,80.3899993896484,,,,
9/2/2009,12/1/2013,1,80.5500030517578,,,,
9/2/2009,1/1/2014,1,80.7099990844727,,,,
9/2/2009,2/1/2014,1,80.870002746582,,,,
9/2/2009,3/1/2014,1,81.0400009155273,,,,
9/2/2009,4/1/2014,1,81.2099990844727,,,,
9/2/2009,5/1/2014,1,81.379997253418,,,,
9/2/2009,6/1/2014,1,81.5500030517578,,,,
9/2/2009,7/1/2014,1,81.7200012207031,,,,
9/2/2009,8/1/2014,1,81.9000015258789,,,,
9/2/2009,9/1/2014,1,82.0800018310547,,,,
9/2/2009,10/1/2014,1,82.2600021362305,,,,
9/2/2009,11/1/2014,1,82.4400024414063,,,,
9/2/2009,12/1/2014,1,82.620002746582,,,,
9/2/2009,6/1/2015,1,83.7399978637695,,,,
9/2/2009,12/1/2015,1,84.870002746582,,,,
9/2/2009,6/1/2016,1,86.1600036621094,,,,
9/2/2009,12/1/2016,1,87.4599990844727,,,,
9/2/2009,6/1/2017,1,88.7799987792969,,,,
9/2/2009,12/1/2017,1,90.1100006103516,,,,
9/2/2009,10/1/2009,1,68.0500030517578,68.8000030517578,67.0500030517578,269497,
9/2/2009,11/1/2009,1,68.6800003051758,69.4300003051758,67.7099990844727,67416,
9/2/2009,12/1/2009,1,69.3300018310547,70.1100006103516,68.4100036621094,55163,
9/2/2009,6/1/2010,1,72.6399993896484,73.5,72,16607,
9/2/2009,7/1/2010,1,73.0299987792969,73.3899993896484,72.3399963378906,7666,
9/2/2009,12/1/2010,1,74.7600021362305,75.4000015258789,73.9100036621094,13074,
9/2/2009,11/1/2009,3,1.78050005435944,,,,
9/2/2009,1/1/2010,3,1.84549999237061,,,,
9/2/2009,2/1/2010,3,1.87020003795624,,,,
9/2/2009,3/1/2010,3,1.8885999917984,,,,
9/2/2009,4/1/2010,3,1.89810001850128,,,,
9/2/2009,5/1/2010,3,1.90760004520416,,,,
9/2/2009,6/1/2010,3,1.91760003566742,,,,
9/2/2009,7/1/2010,3,1.93359994888306,,,,
9/2/2009,8/1/2010,3,1.95009994506836,,,,
9/2/2009,9/1/2010,3,1.9695999622345,,,,
9/2/2009,10/1/2010,3,1.99259996414185,,,,
9/2/2009,11/1/2010,3,2.01659989356995,,,,
9/2/2009,1/1/2011,3,2.06459999084473,,,,
9/2/2009,2/1/2011,3,2.07710003852844,,,,
9/2/2009,3/1/2011,3,2.08060002326965,,,,
9/2/2009,4/1/2011,3,2.06859993934631,,,,
9/2/2009,5/1/2011,3,2.06259989738464,,,,
9/2/2009,6/1/2011,3,2.06559991836548,,,,
9/2/2009,7/1/2011,3,2.08060002326965,,,,
9/2/2009,8/1/2011,3,2.09759998321533,,,,
9/2/2009,9/1/2011,3,2.11459994316101,,,,
9/2/2009,10/1/2011,3,2.13260006904602,,,,
9/2/2009,11/1/2011,3,2.1496000289917,,,,
9/2/2009,12/1/2011,3,2.16510009765625,,,,
9/2/2009,1/1/2012,3,2.18059992790222,,,,
9/2/2009,2/1/2012,3,2.19309997558594,,,,
9/2/2009,3/1/2012,3,2.19659996032715,,,,
9/2/2009,4/1/2012,3,2.19160008430481,,,,
9/2/2009,5/1/2012,3,2.19160008430481,,,,
9/2/2009,6/1/2012,3,2.19659996032715,,,,
9/2/2009,7/1/2012,3,2.21659994125366,,,,
9/2/2009,8/1/2012,3,2.24160003662109,,,,
9/2/2009,10/1/2009,3,1.75049996376038,1.78359997272491,1.7367000579834,41551,
9/2/2009,12/1/2009,3,1.8121999502182,1.84249997138977,1.79939997196198,10818,
9/2/2009,12/1/2010,3,2.04060006141663,2.05040001869202,2.02959990501404,1424,
9/2/2009,1/1/2010,4,1.80229997634888,,,,
9/2/2009,2/1/2010,4,1.8235000371933,,,,
9/2/2009,3/1/2010,4,1.8458000421524,,,,
9/2/2009,4/1/2010,4,1.97430002689362,,,,
9/2/2009,5/1/2010,4,1.98479998111725,,,,
9/2/2009,7/1/2010,4,1.99080002307892,,,,
9/2/2009,8/1/2010,4,1.98529994487762,,,,
9/2/2009,9/1/2010,4,1.9728000164032,,,,
9/2/2009,10/1/2010,4,1.86679995059967,,,,
9/2/2009,11/1/2010,4,1.85730004310608,,,,
9/2/2009,12/1/2010,4,1.85979998111725,,,,
9/2/2009,1/1/2011,4,1.8753000497818,,,,
9/2/2009,2/1/2011,4,1.89779996871948,,,,
9/2/2009,3/1/2011,4,1.92729997634888,,,,
9/2/2009,4/1/2011,4,2.0518000125885,,,,
9/2/2009,5/1/2011,4,2.06380009651184,,,,
9/2/2009,6/1/2011,4,2.06329989433289,,,,
9/2/2009,7/1/2011,4,2.0592999458313,,,,
9/2/2009,8/1/2011,4,2.05279994010925,,,,
9/2/2009,9/1/2011,4,2.0443000793457,,,,
9/2/2009,10/1/2011,4,1.93929994106293,,,,
9/2/2009,11/1/2011,4,1.92530000209808,,,,
9/2/2009,12/1/2011,4,1.92980003356934,,,,
9/2/2009,1/1/2012,4,1.94229996204376,,,,
9/2/2009,2/1/2012,4,1.96229994297028,,,,
9/2/2009,3/1/2012,4,1.98220002651215,,,,
9/2/2009,4/1/2012,4,2.10969996452332,,,,
9/2/2009,5/1/2012,4,2.12220001220703,,,,
9/2/2009,6/1/2012,4,2.11969995498657,,,,
9/2/2009,7/1/2012,4,2.1136999130249,,,,
9/2/2009,8/1/2012,4,2.10520005226135,,,,
9/2/2009,9/1/2012,4,2.09470009803772,,,,
9/2/2009,10/1/2009,4,1.80859994888306,1.82159996032715,1.76800000667572,43395,
9/2/2009,11/1/2009,4,1.78629994392395,1.79770004749298,1.74960005283356,19282,
9/2/2009,12/1/2009,4,1.78460001945496,1.7940000295639,1.75150001049042,14262,
9/2/2009,6/1/2010,4,1.99179995059967,1.9922000169754,1.96749997138977,378,
9/3/2009,1/1/2010,1,69.7300033569336,,,,
9/3/2009,2/1/2010,1,70.2600021362305,,,,
9/3/2009,3/1/2010,1,70.8000030517578,,,,
9/3/2009,4/1/2010,1,71.3000030517578,,,,
9/3/2009,5/1/2010,1,71.7799987792969,,,,
9/3/2009,6/1/2010,1,72.2399978637695,,,,
9/3/2009,8/1/2010,1,72.9000015258789,,,,
9/3/2009,9/1/2010,1,73.2300033569336,,,,
9/3/2009,10/1/2010,1,73.5699996948242,,,,
9/3/2009,11/1/2010,1,73.9300003051758,,,,
9/3/2009,12/1/2010,1,74.2900009155273,,,,
9/3/2009,1/1/2011,1,74.4800033569336,,,,
9/3/2009,2/1/2011,1,74.6399993896484,,,,
9/3/2009,3/1/2011,1,74.8000030517578,,,,
9/3/2009,4/1/2011,1,74.9700012207031,,,,
9/3/2009,5/1/2011,1,75.1500015258789,,,,
9/3/2009,6/1/2011,1,75.3300018310547,,,,
9/3/2009,7/1/2011,1,75.4899978637695,,,,
9/3/2009,8/1/2011,1,75.6500015258789,,,,
9/3/2009,9/1/2011,1,75.8099975585938,,,,
9/3/2009,10/1/2011,1,75.9700012207031,,,,
9/3/2009,11/1/2011,1,76.129997253418,,,,
9/3/2009,12/1/2011,1,76.2900009155274,,,,
9/3/2009,1/1/2012,1,76.4400024414063,,,,
9/3/2009,2/1/2012,1,76.5899963378906,,,,
9/3/2009,3/1/2012,1,76.7399978637695,,,,
9/3/2009,4/1/2012,1,76.8899993896484,,,,
9/3/2009,5/1/2012,1,77.0400009155273,,,,
9/3/2009,6/1/2012,1,77.1900024414063,,,,
9/3/2009,7/1/2012,1,77.3399963378906,,,,
9/3/2009,8/1/2012,1,77.4899978637695,,,,
9/3/2009,9/1/2012,1,77.6399993896484,,,,
9/3/2009,10/1/2012,1,77.7900009155273,,,,
9/3/2009,11/1/2012,1,77.9400024414062,,,,
9/3/2009,12/1/2012,1,78.0899963378906,,,,
9/3/2009,1/1/2013,1,78.2399978637695,,,,
9/3/2009,2/1/2013,1,78.3899993896484,,,,
9/3/2009,3/1/2013,1,78.5400009155273,,,,
9/3/2009,4/1/2013,1,78.6900024414063,,,,
9/3/2009,5/1/2013,1,78.8499984741211,,,,
9/3/2009,6/1/2013,1,79.0100021362305,,,,
9/3/2009,7/1/2013,1,79.1699981689453,,,,
9/3/2009,8/1/2013,1,79.3300018310547,,,,
9/3/2009,9/1/2013,1,79.4899978637695,,,,
9/3/2009,10/1/2013,1,79.6500015258789,,,,
9/3/2009,11/1/2013,1,79.8099975585938,,,,
9/3/2009,12/1/2013,1,79.9700012207031,,,,
9/3/2009,1/1/2014,1,80.129997253418,,,,
9/3/2009,2/1/2014,1,80.2900009155274,,,,
9/3/2009,3/1/2014,1,80.4599990844727,,,,
9/3/2009,4/1/2014,1,80.629997253418,,,,
9/3/2009,5/1/2014,1,80.8000030517578,,,,
9/3/2009,6/1/2014,1,80.9700012207031,,,,
9/3/2009,7/1/2014,1,81.1399993896484,,,,
9/3/2009,8/1/2014,1,81.3199996948242,,,,
9/3/2009,9/1/2014,1,81.5,,,,
9/3/2009,10/1/2014,1,81.6800003051758,,,,
9/3/2009,11/1/2014,1,81.8600006103516,,,,
9/3/2009,12/1/2014,1,82.0400009155273,,,,
9/3/2009,6/1/2015,1,83.1600036621094,,,,
9/3/2009,12/1/2015,1,84.2900009155273,,,,
9/3/2009,6/1/2016,1,85.5800018310547,,,,
9/3/2009,12/1/2016,1,86.879997253418,,,,
9/3/2009,6/1/2017,1,88.1999969482422,,,,
9/3/2009,12/1/2017,1,89.5299987792969,,,,
9/3/2009,10/1/2009,1,67.9599990844727,69.4000015258789,67.6600036621094,231967,
9/3/2009,11/1/2009,1,68.5500030517578,70,68.2799987792969,67533,
9/3/2009,12/1/2009,1,69.1500015258789,70.620002746582,68.9300003051758,61516,
9/3/2009,7/1/2010,1,72.5899963378906,73.4300003051758,72.5599975585938,5421,
9/3/2009,1/1/2010,3,1.83580005168915,,,,
9/3/2009,2/1/2010,3,1.86039996147156,,,,
9/3/2009,3/1/2010,3,1.87950003147125,,,,
9/3/2009,4/1/2010,3,1.88999998569489,,,,
9/3/2009,5/1/2010,3,1.90050005912781,,,,
9/3/2009,6/1/2010,3,1.91050004959106,,,,
9/3/2009,7/1/2010,3,1.9264999628067,,,,
9/3/2009,8/1/2010,3,1.94249999523163,,,,
9/3/2009,9/1/2010,3,1.96099996566772,,,,
9/3/2009,10/1/2010,3,1.9835000038147,,,,
9/3/2009,11/1/2010,3,2.00699996948242,,,,
9/3/2009,12/1/2010,3,2.03099989891052,,,,
9/3/2009,1/1/2011,3,2.05450010299683,,,,
9/3/2009,2/1/2011,3,2.06649994850159,,,,
9/3/2009,3/1/2011,3,2.06949996948242,,,,
9/3/2009,4/1/2011,3,2.05749988555908,,,,
9/3/2009,5/1/2011,3,2.05150008201599,,,,
9/3/2009,6/1/2011,3,2.05450010299683,,,,
9/3/2009,7/1/2011,3,2.06949996948242,,,,
9/3/2009,8/1/2011,3,2.0864999294281,,,,
9/3/2009,9/1/2011,3,2.10349988937378,,,,
9/3/2009,10/1/2011,3,2.12150001525879,,,,
9/3/2009,11/1/2011,3,2.13849997520447,,,,
9/3/2009,12/1/2011,3,2.15400004386902,,,,
9/3/2009,1/1/2012,3,2.16950011253357,,,,
9/3/2009,2/1/2012,3,2.18199992179871,,,,
9/3/2009,3/1/2012,3,2.18549990653992,,,,
9/3/2009,4/1/2012,3,2.18050003051758,,,,
9/3/2009,5/1/2012,3,2.18050003051758,,,,
9/3/2009,6/1/2012,3,2.18549990653992,,,,
9/3/2009,7/1/2012,3,2.20549988746643,,,,
9/3/2009,8/1/2012,3,2.23049998283386,,,,
9/3/2009,10/1/2009,3,1.73500001430511,1.77670001983643,1.73109996318817,40972,
9/3/2009,11/1/2009,3,1.76750004291534,1.8063999414444,1.76279997825623,14903,
9/3/2009,12/1/2009,3,1.80130004882813,1.83790004253387,1.79659998416901,12539,
9/3/2009,1/1/2010,4,1.79159998893738,,,,
9/3/2009,2/1/2010,4,1.8128000497818,,,,
9/3/2009,3/1/2010,4,1.83459997177124,,,,
9/3/2009,4/1/2010,4,1.96309995651245,,,,
9/3/2009,5/1/2010,4,1.97259998321533,,,,
9/3/2009,6/1/2010,4,1.97909998893738,,,,
9/3/2009,7/1/2010,4,1.97809994220734,,,,
9/3/2009,8/1/2010,4,1.97259998321533,,,,
9/3/2009,9/1/2010,4,1.96010005474091,,,,
9/3/2009,10/1/2010,4,1.85409998893738,,,,
9/3/2009,11/1/2010,4,1.8445999622345,,,,
9/3/2009,12/1/2010,4,1.84710001945496,,,,
9/3/2009,1/1/2011,4,1.86259996891022,,,,
9/3/2009,2/1/2011,4,1.88510000705719,,,,
9/3/2009,3/1/2011,4,1.91460001468658,,,,
9/3/2009,4/1/2011,4,2.03909993171692,,,,
9/3/2009,5/1/2011,4,2.05110001564026,,,,
9/3/2009,6/1/2011,4,2.05060005187988,,,,
9/3/2009,7/1/2011,4,2.0466001033783,,,,
9/3/2009,8/1/2011,4,2.04010009765625,,,,
9/3/2009,9/1/2011,4,2.03159999847412,,,,
9/3/2009,10/1/2011,4,1.92659997940063,,,,
9/3/2009,11/1/2011,4,1.91260004043579,,,,
9/3/2009,12/1/2011,4,1.91709995269775,,,,
9/3/2009,1/1/2012,4,1.92960000038147,,,,
9/3/2009,2/1/2012,4,1.94959998130798,,,,
9/3/2009,3/1/2012,4,1.96949994564056,,,,
9/3/2009,4/1/2012,4,2.09699988365173,,,,
9/3/2009,5/1/2012,4,2.10949993133545,,,,
9/3/2009,6/1/2012,4,2.10700011253357,,,,
9/3/2009,7/1/2012,4,2.1010000705719,,,,
9/3/2009,8/1/2012,4,2.09249997138977,,,,
9/3/2009,9/1/2012,4,2.08200001716614,,,,
9/3/2009,10/1/2009,4,1.792799949646,1.83010005950928,1.78419995307922,39362,
9/3/2009,11/1/2009,4,1.77310001850128,1.80690002441406,1.76800000667572,14060,
9/3/2009,12/1/2009,4,1.77289998531342,1.80610001087189,1.76709997653961,9893,
9/4/2009,1/1/2010,1,69.629997253418,,,,
9/4/2009,2/1/2010,1,70.1399993896484,,,,
9/4/2009,3/1/2010,1,70.6600036621094,,,,
9/4/2009,4/1/2010,1,71.1399993896484,,,,
9/4/2009,5/1/2010,1,71.6100006103516,,,,
9/4/2009,6/1/2010,1,72.0599975585938,,,,
9/4/2009,7/1/2010,1,72.4100036621094,,,,
9/4/2009,8/1/2010,1,72.7300033569336,,,,
9/4/2009,9/1/2010,1,73.0599975585938,,,,
9/4/2009,10/1/2010,1,73.3899993896484,,,,
9/4/2009,11/1/2010,1,73.7399978637695,,,,
9/4/2009,1/1/2011,1,74.2900009155273,,,,
9/4/2009,2/1/2011,1,74.4599990844727,,,,
9/4/2009,3/1/2011,1,74.620002746582,,,,
9/4/2009,4/1/2011,1,74.7900009155273,,,,
9/4/2009,5/1/2011,1,74.9599990844727,,,,
9/4/2009,6/1/2011,1,75.129997253418,,,,
9/4/2009,7/1/2011,1,75.2900009155273,,,,
9/4/2009,8/1/2011,1,75.4499969482422,,,,
9/4/2009,9/1/2011,1,75.6100006103516,,,,
9/4/2009,10/1/2011,1,75.7600021362305,,,,
9/4/2009,11/1/2011,1,75.9100036621094,,,,
9/4/2009,12/1/2011,1,76.0599975585938,,,,
9/4/2009,1/1/2012,1,76.2099990844727,,,,
9/4/2009,2/1/2012,1,76.3600006103516,,,,
9/4/2009,3/1/2012,1,76.5100021362305,,,,
9/4/2009,4/1/2012,1,76.6600036621094,,,,
9/4/2009,5/1/2012,1,76.8099975585938,,,,
9/4/2009,6/1/2012,1,76.9499969482422,,,,
9/4/2009,7/1/2012,1,77.0899963378906,,,,
9/4/2009,8/1/2012,1,77.2399978637695,,,,
9/4/2009,9/1/2012,1,77.3899993896484,,,,
9/4/2009,10/1/2012,1,77.5400009155274,,,,
9/4/2009,11/1/2012,1,77.6900024414063,,,,
9/4/2009,12/1/2012,1,77.8399963378906,,,,
9/4/2009,1/1/2013,1,77.9899978637695,,,,
9/4/2009,2/1/2013,1,78.1399993896484,,,,
9/4/2009,3/1/2013,1,78.2900009155273,,,,
9/4/2009,4/1/2013,1,78.4400024414063,,,,
9/4/2009,5/1/2013,1,78.5899963378906,,,,
9/4/2009,6/1/2013,1,78.7399978637695,,,,
9/4/2009,7/1/2013,1,78.8899993896484,,,,
9/4/2009,8/1/2013,1,79.0400009155273,,,,
9/4/2009,9/1/2013,1,79.1900024414062,,,,
9/4/2009,10/1/2013,1,79.3399963378906,,,,
9/4/2009,11/1/2013,1,79.4899978637695,,,,
9/4/2009,12/1/2013,1,79.6500015258789,,,,
9/4/2009,1/1/2014,1,79.8099975585938,,,,
9/4/2009,2/1/2014,1,79.9700012207031,,,,
9/4/2009,3/1/2014,1,80.1399993896484,,,,
9/4/2009,4/1/2014,1,80.3099975585937,,,,
9/4/2009,5/1/2014,1,80.4800033569336,,,,
9/4/2009,6/1/2014,1,80.6500015258789,,,,
9/4/2009,7/1/2014,1,80.8199996948242,,,,
9/4/2009,8/1/2014,1,81,,,,
9/4/2009,9/1/2014,1,81.1800003051758,,,,
9/4/2009,10/1/2014,1,81.3600006103516,,,,
9/4/2009,11/1/2014,1,81.5400009155274,,,,
9/4/2009,12/1/2014,1,81.7200012207031,,,,
9/4/2009,6/1/2015,1,82.8399963378906,,,,
9/4/2009,12/1/2015,1,83.9700012207031,,,,
9/4/2009,6/1/2016,1,85.2399978637695,,,,
9/4/2009,12/1/2016,1,86.5199966430664,,,,
9/4/2009,6/1/2017,1,87.8399963378906,,,,
9/4/2009,12/1/2017,1,89.1699981689453,,,,
9/4/2009,10/1/2009,1,68.0199966430664,68.7799987792969,67.120002746582,229782,
9/4/2009,11/1/2009,1,68.5500030517578,69.3000030517578,67.6600036621094,75455,
9/4/2009,12/1/2009,1,69.0800018310547,69.8099975585938,68.2099990844727,55445,
9/4/2009,12/1/2010,1,74.0899963378906,74.6900024414063,73.2799987792969,12278,
9/4/2009,1/1/2010,3,1.82469999790192,,,,
9/4/2009,2/1/2010,3,1.84930002689362,,,,
9/4/2009,3/1/2010,3,1.86810004711151,,,,
9/4/2009,4/1/2010,3,1.87909996509552,,,,
9/4/2009,5/1/2010,3,1.89110004901886,,,,
9/4/2009,6/1/2010,3,1.90260004997253,,,,
9/4/2009,7/1/2010,3,1.91859996318817,,,,
9/4/2009,8/1/2010,3,1.9345999956131,,,,
9/4/2009,9/1/2010,3,1.95260000228882,,,,
9/4/2009,10/1/2010,3,1.97459995746613,,,,
9/4/2009,11/1/2010,3,1.99759995937347,,,,
9/4/2009,12/1/2010,3,2.02110004425049,,,,
9/4/2009,1/1/2011,3,2.04410004615784,,,,
9/4/2009,2/1/2011,3,2.0560998916626,,,,
9/4/2009,3/1/2011,3,2.05909991264343,,,,
9/4/2009,4/1/2011,3,2.04710006713867,,,,
9/4/2009,5/1/2011,3,2.041100025177,,,,
9/4/2009,6/1/2011,3,2.04360008239746,,,,
9/4/2009,7/1/2011,3,2.05809998512268,,,,
9/4/2009,8/1/2011,3,2.07459998130798,,,,
9/4/2009,9/1/2011,3,2.09109997749329,,,,
9/4/2009,10/1/2011,3,2.10859990119934,,,,
9/4/2009,11/1/2011,3,2.1256000995636,,,,
9/4/2009,12/1/2011,3,2.14109992980957,,,,
9/4/2009,1/1/2012,3,2.15659999847412,,,,
9/4/2009,2/1/2012,3,2.16910004615784,,,,
9/4/2009,3/1/2012,3,2.17260003089905,,,,
9/4/2009,4/1/2012,3,2.16759991645813,,,,
9/4/2009,5/1/2012,3,2.16759991645813,,,,
9/4/2009,6/1/2012,3,2.17260003089905,,,,
9/4/2009,7/1/2012,3,2.19260001182556,,,,
9/4/2009,8/1/2012,3,2.21760010719299,,,,
9/4/2009,10/1/2009,3,1.72049999237061,1.74500000476837,1.70179998874664,35660,
9/4/2009,11/1/2009,3,1.75450003147125,1.77620005607605,1.73559999465942,11039,
9/4/2009,12/1/2009,3,1.78910005092621,1.81079995632172,1.77049994468689,12427,
9/4/2009,11/1/2009,4,1.75849997997284,,,,
9/4/2009,1/1/2010,4,1.78050005435944,,,,
9/4/2009,2/1/2010,4,1.80209994316101,,,,
9/4/2009,3/1/2010,4,1.82389998435974,,,,
9/4/2009,4/1/2010,4,1.95290005207062,,,,
9/4/2009,5/1/2010,4,1.96340000629425,,,,
9/4/2009,6/1/2010,4,1.9699000120163,,,,
9/4/2009,7/1/2010,4,1.96889996528626,,,,
9/4/2009,8/1/2010,4,1.96340000629425,,,,
9/4/2009,9/1/2010,4,1.95089995861053,,,,
9/4/2009,10/1/2010,4,1.8449000120163,,,,
9/4/2009,11/1/2010,4,1.83539998531342,,,,
9/4/2009,12/1/2010,4,1.83790004253387,,,,
9/4/2009,1/1/2011,4,1.85339999198914,,,,
9/4/2009,2/1/2011,4,1.87590003013611,,,,
9/4/2009,3/1/2011,4,1.9054000377655,,,,
9/4/2009,4/1/2011,4,2.02990007400513,,,,
9/4/2009,5/1/2011,4,2.04189991950989,,,,
9/4/2009,6/1/2011,4,2.04139995574951,,,,
9/4/2009,7/1/2011,4,2.03740000724792,,,,
9/4/2009,8/1/2011,4,2.03090000152588,,,,
9/4/2009,9/1/2011,4,2.02239990234375,,,,
9/4/2009,10/1/2011,4,1.91740000247955,,,,
9/4/2009,11/1/2011,4,1.90339994430542,,,,
9/4/2009,12/1/2011,4,1.90789997577667,,,,
9/4/2009,1/1/2012,4,1.92040002346039,,,,
9/4/2009,2/1/2012,4,1.9404000043869,,,,
9/4/2009,3/1/2012,4,1.96029996871948,,,,
9/4/2009,4/1/2012,4,2.08780002593994,,,,
9/4/2009,5/1/2012,4,2.10030007362366,,,,
9/4/2009,6/1/2012,4,2.0978000164032,,,,
9/4/2009,7/1/2012,4,2.09179997444153,,,,
9/4/2009,8/1/2012,4,2.08330011367798,,,,
9/4/2009,9/1/2012,4,2.07279992103577,,,,
9/4/2009,10/1/2009,4,1.77629995346069,1.80359995365143,1.74469995498657,29014,
9/4/2009,12/1/2009,4,1.76110005378723,1.7820999622345,1.73090004920959,7407,
9/8/2009,2/1/2010,1,72.9100036621094,,,,
9/8/2009,3/1/2010,1,73.3899993896484,,,,
9/8/2009,4/1/2010,1,73.8199996948242,,,,
9/8/2009,5/1/2010,1,74.2399978637695,,,,
9/8/2009,6/1/2010,1,74.6399993896484,,,,
9/8/2009,8/1/2010,1,75.2300033569336,,,,
9/8/2009,9/1/2010,1,75.5100021362305,,,,
9/8/2009,10/1/2010,1,75.8099975585938,,,,
9/8/2009,11/1/2010,1,76.120002746582,,,,
9/8/2009,1/1/2011,1,76.629997253418,,,,
9/8/2009,2/1/2011,1,76.7799987792969,,,,
9/8/2009,3/1/2011,1,76.9300003051758,,,,
9/8/2009,4/1/2011,1,77.0800018310547,,,,
9/8/2009,5/1/2011,1,77.2200012207031,,,,
9/8/2009,6/1/2011,1,77.3600006103516,,,,
9/8/2009,7/1/2011,1,77.5,,,,
9/8/2009,8/1/2011,1,77.6399993896484,,,,
9/8/2009,9/1/2011,1,77.7799987792969,,,,
9/8/2009,10/1/2011,1,77.9199981689453,,,,
9/8/2009,11/1/2011,1,78.0599975585938,,,,
9/8/2009,1/1/2012,1,78.3399963378906,,,,
9/8/2009,2/1/2012,1,78.4800033569336,,,,
9/8/2009,3/1/2012,1,78.620002746582,,,,
9/8/2009,4/1/2012,1,78.7600021362305,,,,
9/8/2009,5/1/2012,1,78.9000015258789,,,,
9/8/2009,6/1/2012,1,79.0400009155273,,,,
9/8/2009,7/1/2012,1,79.1800003051758,,,,
9/8/2009,8/1/2012,1,79.3199996948242,,,,
9/8/2009,9/1/2012,1,79.4599990844727,,,,
9/8/2009,10/1/2012,1,79.5999984741211,,,,
9/8/2009,11/1/2012,1,79.7399978637695,,,,
9/8/2009,12/1/2012,1,79.879997253418,,,,
9/8/2009,1/1/2013,1,80.0199966430664,,,,
9/8/2009,2/1/2013,1,80.1600036621094,,,,
9/8/2009,3/1/2013,1,80.3000030517578,,,,
9/8/2009,4/1/2013,1,80.4400024414062,,,,
9/8/2009,5/1/2013,1,80.5800018310547,,,,
9/8/2009,6/1/2013,1,80.7300033569336,,,,
9/8/2009,7/1/2013,1,80.879997253418,,,,
9/8/2009,8/1/2013,1,81.0299987792969,,,,
9/8/2009,9/1/2013,1,81.1800003051758,,,,
9/8/2009,10/1/2013,1,81.3300018310547,,,,
9/8/2009,11/1/2013,1,81.4800033569336,,,,
9/8/2009,12/1/2013,1,81.629997253418,,,,
9/8/2009,1/1/2014,1,81.7799987792969,,,,
9/8/2009,2/1/2014,1,81.9300003051758,,,,
9/8/2009,3/1/2014,1,82.0800018310547,,,,
9/8/2009,4/1/2014,1,82.2399978637695,,,,
9/8/2009,5/1/2014,1,82.4000015258789,,,,
9/8/2009,6/1/2014,1,82.5599975585937,,,,
9/8/2009,7/1/2014,1,82.7200012207031,,,,
9/8/2009,8/1/2014,1,82.879997253418,,,,
9/8/2009,9/1/2014,1,83.0500030517578,,,,
9/8/2009,10/1/2014,1,83.2200012207031,,,,
9/8/2009,11/1/2014,1,83.3899993896484,,,,
9/8/2009,12/1/2014,1,83.5599975585938,,,,
9/8/2009,6/1/2015,1,84.629997253418,,,,
9/8/2009,12/1/2015,1,85.7099990844727,,,,
9/8/2009,6/1/2016,1,86.9300003051758,,,,
9/8/2009,12/1/2016,1,88.1600036621094,,,,
9/8/2009,6/1/2017,1,89.4300003051758,,,,
9/8/2009,12/1/2017,1,90.7099990844727,,,,
9/8/2009,10/1/2009,1,71.0999984741211,71.7900009155273,67.5400009155274,374237,
9/8/2009,11/1/2009,1,71.5899963378906,72.25,68.0800018310547,152493,
9/8/2009,12/1/2009,1,72,72.6999969482422,68.6500015258789,93057,
9/8/2009,1/1/2010,1,72.4499969482422,73.2300033569336,69.4199981689453,17456,
9/8/2009,7/1/2010,1,74.9499969482422,75.6100006103516,73.120002746582,3820,
9/8/2009,12/1/2010,1,76.4599990844727,77.2300033569336,74,19031,
9/8/2009,12/1/2011,1,78.1999969482422,78.9700012207031,76.25,2893,
9/8/2009,2/1/2010,3,1.91499996185303,,,,
9/8/2009,3/1/2010,3,1.93410003185272,,,,
9/8/2009,4/1/2010,3,1.94609999656677,,,,
9/8/2009,5/1/2010,3,1.95860004425049,,,,
9/8/2009,6/1/2010,3,1.97060000896454,,,,
9/8/2009,7/1/2010,3,1.98660004138947,,,,
9/8/2009,8/1/2010,3,2.0025999546051,,,,
9/8/2009,9/1/2010,3,2.02010011672974,,,,
9/8/2009,10/1/2010,3,2.04159998893738,,,,
9/8/2009,11/1/2010,3,2.06410002708435,,,,
9/8/2009,12/1/2010,3,2.0871000289917,,,,
9/8/2009,1/1/2011,3,2.10960006713867,,,,
9/8/2009,2/1/2011,3,2.12109994888306,,,,
9/8/2009,3/1/2011,3,2.12409996986389,,,,
9/8/2009,4/1/2011,3,2.11159992218018,,,,
9/8/2009,5/1/2011,3,2.10509991645813,,,,
9/8/2009,6/1/2011,3,2.10759997367859,,,,
9/8/2009,7/1/2011,3,2.12210011482239,,,,
9/8/2009,8/1/2011,3,2.13860011100769,,,,
9/8/2009,9/1/2011,3,2.15510010719299,,,,
9/8/2009,10/1/2011,3,2.17260003089905,,,,
9/8/2009,11/1/2011,3,2.18910002708435,,,,
9/8/2009,12/1/2011,3,2.20409989356995,,,,
9/8/2009,1/1/2012,3,2.2195999622345,,,,
9/8/2009,2/1/2012,3,2.23210000991821,,,,
9/8/2009,3/1/2012,3,2.23559999465942,,,,
9/8/2009,4/1/2012,3,2.23060011863708,,,,
9/8/2009,5/1/2012,3,2.23060011863708,,,,
9/8/2009,6/1/2012,3,2.23559999465942,,,,
9/8/2009,7/1/2012,3,2.25559997558594,,,,
9/8/2009,8/1/2012,3,2.28060007095337,,,,
9/8/2009,10/1/2009,3,1.78250002861023,1.80980002880096,1.70840001106262,44580,
9/8/2009,11/1/2009,3,1.81840002536774,1.84239995479584,1.74300003051758,15784,
9/8/2009,12/1/2009,3,1.85440003871918,1.87580001354218,1.77810001373291,11631,
9/8/2009,1/1/2010,3,1.89059996604919,1.91019999980927,1.83500003814697,3142,
9/8/2009,1/1/2010,4,1.84109997749329,,,,
9/8/2009,2/1/2010,4,1.86319994926453,,,,
9/8/2009,3/1/2010,4,1.8856999874115,,,,
9/8/2009,4/1/2010,4,2.01370000839233,,,,
9/8/2009,5/1/2010,4,2.02369999885559,,,,
9/8/2009,6/1/2010,4,2.02970004081726,,,,
9/8/2009,7/1/2010,4,2.02819991111755,,,,
9/8/2009,8/1/2010,4,2.02220010757446,,,,
9/8/2009,9/1/2010,4,2.00970005989075,,,,
9/8/2009,10/1/2010,4,1.90369999408722,,,,
9/8/2009,11/1/2010,4,1.89419996738434,,,,
9/8/2009,12/1/2010,4,1.8967000246048,,,,
9/8/2009,1/1/2011,4,1.91219997406006,,,,
9/8/2009,2/1/2011,4,1.93470001220703,,,,
9/8/2009,3/1/2011,4,1.96420001983643,,,,
9/8/2009,4/1/2011,4,2.08870005607605,,,,
9/8/2009,5/1/2011,4,2.10069990158081,,,,
9/8/2009,6/1/2011,4,2.10019993782043,,,,
9/8/2009,7/1/2011,4,2.09619998931885,,,,
9/8/2009,8/1/2011,4,2.0896999835968,,,,
9/8/2009,9/1/2011,4,2.08119988441467,,,,
9/8/2009,10/1/2011,4,1.97619998455048,,,,
9/8/2009,11/1/2011,4,1.96220004558563,,,,
9/8/2009,12/1/2011,4,1.9666999578476,,,,
9/8/2009,1/1/2012,4,1.97920000553131,,,,
9/8/2009,2/1/2012,4,1.99919998645782,,,,
9/8/2009,3/1/2012,4,2.01909995079041,,,,
9/8/2009,4/1/2012,4,2.14660000801086,,,,
9/8/2009,5/1/2012,4,2.15910005569458,,,,
9/8/2009,6/1/2012,4,2.15659999847412,,,,
9/8/2009,7/1/2012,4,2.15059995651245,,,,
9/8/2009,8/1/2012,4,2.1421000957489,,,,
9/8/2009,9/1/2012,4,2.13159990310669,,,,
9/8/2009,10/1/2009,4,1.82889997959137,1.86150002479553,1.7529000043869,52111,
9/8/2009,11/1/2009,4,1.81719994544983,1.84399998188019,1.73780000209808,17677,
9/8/2009,12/1/2009,4,1.82109999656677,1.84669995307922,1.74310004711151,12153,
9/9/2009,1/1/2010,1,72.620002746582,,,,
9/9/2009,2/1/2010,1,73.0199966430664,,,,
9/9/2009,3/1/2010,1,73.4499969482422,,,,
9/9/2009,4/1/2010,1,73.8600006103516,,,,
9/9/2009,5/1/2010,1,74.2799987792969,,,,
9/9/2009,6/1/2010,1,74.6999969482422,,,,
9/9/2009,7/1/2010,1,75.0199966430664,,,,
9/9/2009,8/1/2010,1,75.3000030517578,,,,
9/9/2009,9/1/2010,1,75.6100006103516,,,,
9/9/2009,10/1/2010,1,75.9300003051758,,,,
9/9/2009,11/1/2010,1,76.2600021362305,,,,
9/9/2009,12/1/2010,1,76.5999984741211,,,,
9/9/2009,1/1/2011,1,76.7600021362305,,,,
9/9/2009,2/1/2011,1,76.9000015258789,,,,
9/9/2009,3/1/2011,1,77.0400009155273,,,,
9/9/2009,4/1/2011,1,77.1800003051758,,,,
9/9/2009,5/1/2011,1,77.3199996948242,,,,
9/9/2009,6/1/2011,1,77.4599990844727,,,,
9/9/2009,7/1/2011,1,77.5999984741211,,,,
9/9/2009,8/1/2011,1,77.7399978637695,,,,
9/9/2009,9/1/2011,1,77.870002746582,,,,
9/9/2009,10/1/2011,1,78,,,,
9/9/2009,11/1/2011,1,78.129997253418,,,,
9/9/2009,12/1/2011,1,78.2600021362305,,,,
9/9/2009,1/1/2012,1,78.3899993896484,,,,
9/9/2009,2/1/2012,1,78.5199966430664,,,,
9/9/2009,3/1/2012,1,78.6500015258789,,,,
9/9/2009,4/1/2012,1,78.7799987792969,,,,
9/9/2009,5/1/2012,1,78.9100036621094,,,,
9/9/2009,6/1/2012,1,79.0400009155273,,,,
9/9/2009,7/1/2012,1,79.1699981689453,,,,
9/9/2009,8/1/2012,1,79.3000030517578,,,,
9/9/2009,9/1/2012,1,79.4300003051758,,,,
9/9/2009,10/1/2012,1,79.5599975585938,,,,
9/9/2009,11/1/2012,1,79.6900024414063,,,,
9/9/2009,12/1/2012,1,79.8199996948242,,,,
9/9/2009,1/1/2013,1,79.9599990844727,,,,
9/9/2009,2/1/2013,1,80.0999984741211,,,,
9/9/2009,3/1/2013,1,80.2399978637695,,,,
9/9/2009,4/1/2013,1,80.379997253418,,,,
9/9/2009,5/1/2013,1,80.5199966430664,,,,
9/9/2009,6/1/2013,1,80.6600036621094,,,,
9/9/2009,7/1/2013,1,80.8000030517578,,,,
9/9/2009,8/1/2013,1,80.9400024414063,,,,
9/9/2009,9/1/2013,1,81.0800018310547,,,,
9/9/2009,10/1/2013,1,81.2200012207031,,,,
9/9/2009,11/1/2013,1,81.370002746582,,,,
9/9/2009,12/1/2013,1,81.5199966430664,,,,
9/9/2009,1/1/2014,1,81.6699981689453,,,,
9/9/2009,2/1/2014,1,81.8199996948242,,,,
9/9/2009,3/1/2014,1,81.9700012207031,,,,
9/9/2009,4/1/2014,1,82.129997253418,,,,
9/9/2009,5/1/2014,1,82.2900009155273,,,,
9/9/2009,6/1/2014,1,82.4499969482422,,,,
9/9/2009,7/1/2014,1,82.6100006103516,,,,
9/9/2009,8/1/2014,1,82.7699966430664,,,,
9/9/2009,9/1/2014,1,82.9300003051758,,,,
9/9/2009,10/1/2014,1,83.0999984741211,,,,
9/9/2009,11/1/2014,1,83.2699966430664,,,,
9/9/2009,12/1/2014,1,83.4400024414063,,,,
9/9/2009,6/1/2015,1,84.5,,,,
9/9/2009,12/1/2015,1,85.5699996948242,,,,
9/9/2009,6/1/2016,1,86.7399978637695,,,,
9/9/2009,12/1/2016,1,87.9199981689453,,,,
9/9/2009,6/1/2017,1,89.1399993896484,,,,
9/9/2009,12/1/2017,1,90.370002746582,,,,
9/9/2009,10/1/2009,1,71.3099975585938,72.5199966430664,70.6600036621094,331984,
9/9/2009,11/1/2009,1,71.8199996948242,73,71.0899963378906,142420,
9/9/2009,12/1/2009,1,72.2099990844727,73.4300003051758,71.5100021362305,98671,
9/9/2009,1/1/2010,3,1.90339994430542,,,,
9/9/2009,2/1/2010,3,1.92770004272461,,,,
9/9/2009,3/1/2010,3,1.94690001010895,,,,
9/9/2009,5/1/2010,3,1.97090005874634,,,,
9/9/2009,6/1/2010,3,1.98239994049072,,,,
9/9/2009,7/1/2010,3,1.99790000915527,,,,
9/9/2009,8/1/2010,3,2.01340007781982,,,,
9/9/2009,9/1/2010,3,2.03090000152588,,,,
9/9/2009,10/1/2010,3,2.0524001121521,,,,
9/9/2009,11/1/2010,3,2.07540011405945,,,,
9/9/2009,12/1/2010,3,2.0984001159668,,,,
9/9/2009,1/1/2011,3,2.12089991569519,,,,
9/9/2009,2/1/2011,3,2.13190007209778,,,,
9/9/2009,3/1/2011,3,2.13439989089966,,,,
9/9/2009,4/1/2011,3,2.12089991569519,,,,
9/9/2009,5/1/2011,3,2.11339998245239,,,,
9/9/2009,6/1/2011,3,2.11590003967285,,,,
9/9/2009,7/1/2011,3,2.1298999786377,,,,
9/9/2009,8/1/2011,3,2.14590001106262,,,,
9/9/2009,9/1/2011,3,2.16140007972717,,,,
9/9/2009,10/1/2011,3,2.17790007591248,,,,
9/9/2009,11/1/2011,3,2.1939001083374,,,,
9/9/2009,12/1/2011,3,2.20840001106262,,,,
9/9/2009,1/1/2012,3,2.22390007972717,,,,
9/9/2009,2/1/2012,3,2.23639988899231,,,,
9/9/2009,3/1/2012,3,2.2399001121521,,,,
9/9/2009,4/1/2012,3,2.23489999771118,,,,
9/9/2009,5/1/2012,3,2.23489999771118,,,,
9/9/2009,6/1/2012,3,2.2399001121521,,,,
9/9/2009,7/1/2012,3,2.25990009307861,,,,
9/9/2009,8/1/2012,3,2.28489995002747,,,,
9/9/2009,10/1/2009,3,1.79439997673035,1.82529997825623,1.77409994602203,38228,
9/9/2009,11/1/2009,3,1.83080005645752,1.86080002784729,1.81050002574921,14610,
9/9/2009,12/1/2009,3,1.8672000169754,1.896399974823,1.84829998016357,10303,
9/9/2009,4/1/2010,3,1.958899974823,1.98249995708466,1.95940005779266,2195,
9/9/2009,1/1/2010,4,1.84959995746613,,,,
9/9/2009,2/1/2010,4,1.8724000453949,,,,
9/9/2009,3/1/2010,4,1.89540004730225,,,,
9/9/2009,4/1/2010,4,2.02340006828308,,,,
9/9/2009,5/1/2010,4,2.03340005874634,,,,
9/9/2009,6/1/2010,4,2.03990006446838,,,,
9/9/2009,7/1/2010,4,2.03839993476868,,,,
9/9/2009,8/1/2010,4,2.03239989280701,,,,
9/9/2009,9/1/2010,4,2.01990008354187,,,,
9/9/2009,10/1/2010,4,1.91390001773834,,,,
9/9/2009,11/1/2010,4,1.90439999103546,,,,
9/9/2009,12/1/2010,4,1.90690004825592,,,,
9/9/2009,1/1/2011,4,1.92239999771118,,,,
9/9/2009,2/1/2011,4,1.94490003585815,,,,
9/9/2009,3/1/2011,4,1.97440004348755,,,,
9/9/2009,4/1/2011,4,2.09739995002747,,,,
9/9/2009,5/1/2011,4,2.10940003395081,,,,
9/9/2009,6/1/2011,4,2.10890007019043,,,,
9/9/2009,7/1/2011,4,2.10489988327026,,,,
9/9/2009,8/1/2011,4,2.0984001159668,,,,
9/9/2009,9/1/2011,4,2.08990001678467,,,,
9/9/2009,10/1/2011,4,1.98489999771118,,,,
9/9/2009,11/1/2011,4,1.97090005874634,,,,
9/9/2009,12/1/2011,4,1.9753999710083,,,,
9/9/2009,1/1/2012,4,1.98790001869202,,,,
9/9/2009,2/1/2012,4,2.00789999961853,,,,
9/9/2009,3/1/2012,4,2.0278000831604,,,,
9/9/2009,4/1/2012,4,2.15529990196228,,,,
9/9/2009,5/1/2012,4,2.167799949646,,,,
9/9/2009,6/1/2012,4,2.16529989242554,,,,
9/9/2009,7/1/2012,4,2.15930008888245,,,,
9/9/2009,8/1/2012,4,2.15079998970032,,,,
9/9/2009,9/1/2012,4,2.14030003547668,,,,
9/9/2009,10/1/2009,4,1.82809996604919,1.85669994354248,1.82050001621246,41034,
9/9/2009,11/1/2009,4,1.82239997386932,1.84860002994537,1.80840003490448,20380,
9/9/2009,12/1/2009,4,1.82829999923706,1.85459995269775,1.81850004196167,8721,
9/10/2009,1/1/2010,1,72.9700012207031,,,,
9/10/2009,2/1/2010,1,73.370002746582,,,,
9/10/2009,3/1/2010,1,73.8300018310547,,,,
9/10/2009,4/1/2010,1,74.2699966430664,,,,
9/10/2009,5/1/2010,1,74.7200012207031,,,,
9/10/2009,6/1/2010,1,75.1800003051758,,,,
9/10/2009,7/1/2010,1,75.5400009155273,,,,
9/10/2009,8/1/2010,1,75.8199996948242,,,,
9/10/2009,9/1/2010,1,76.120002746582,,,,
9/10/2009,10/1/2010,1,76.4300003051758,,,,
9/10/2009,11/1/2010,1,76.75,,,,
9/10/2009,12/1/2010,1,77.0800018310547,,,,
9/10/2009,1/1/2011,1,77.2399978637695,,,,
9/10/2009,2/1/2011,1,77.3899993896484,,,,
9/10/2009,3/1/2011,1,77.5299987792969,,,,
9/10/2009,4/1/2011,1,77.6699981689453,,,,
9/10/2009,5/1/2011,1,77.8099975585937,,,,
9/10/2009,6/1/2011,1,77.9499969482422,,,,
9/10/2009,7/1/2011,1,78.0899963378906,,,,
9/10/2009,8/1/2011,1,78.2300033569336,,,,
9/10/2009,9/1/2011,1,78.3600006103516,,,,
9/10/2009,10/1/2011,1,78.5,,,,
9/10/2009,11/1/2011,1,78.6399993896484,,,,
9/10/2009,12/1/2011,1,78.7699966430664,,,,
9/10/2009,1/1/2012,1,78.9000015258789,,,,
9/10/2009,2/1/2012,1,79.0299987792969,,,,
9/10/2009,3/1/2012,1,79.1600036621094,,,,
9/10/2009,4/1/2012,1,79.2900009155273,,,,
9/10/2009,5/1/2012,1,79.4100036621094,,,,
9/10/2009,6/1/2012,1,79.5299987792969,,,,
9/10/2009,7/1/2012,1,79.6500015258789,,,,
9/10/2009,8/1/2012,1,79.7699966430664,,,,
9/10/2009,9/1/2012,1,79.8899993896484,,,,
9/10/2009,10/1/2012,1,80.0199966430664,,,,
9/10/2009,11/1/2012,1,80.1500015258789,,,,
9/10/2009,12/1/2012,1,80.2799987792969,,,,
9/10/2009,1/1/2013,1,80.4100036621094,,,,
9/10/2009,2/1/2013,1,80.5400009155273,,,,
9/10/2009,3/1/2013,1,80.6699981689453,,,,
9/10/2009,4/1/2013,1,80.8099975585938,,,,
9/10/2009,5/1/2013,1,80.9499969482422,,,,
9/10/2009,6/1/2013,1,81.0899963378906,,,,
9/10/2009,7/1/2013,1,81.2300033569336,,,,
9/10/2009,8/1/2013,1,81.370002746582,,,,
9/10/2009,9/1/2013,1,81.5100021362305,,,,
9/10/2009,10/1/2013,1,81.6500015258789,,,,
9/10/2009,11/1/2013,1,81.7900009155273,,,,
9/10/2009,12/1/2013,1,81.9300003051758,,,,
9/10/2009,1/1/2014,1,82.0699996948242,,,,
9/10/2009,2/1/2014,1,82.2200012207031,,,,
9/10/2009,3/1/2014,1,82.370002746582,,,,
9/10/2009,4/1/2014,1,82.5199966430664,,,,
9/10/2009,5/1/2014,1,82.6699981689453,,,,
9/10/2009,6/1/2014,1,82.8199996948242,,,,
9/10/2009,7/1/2014,1,82.9800033569336,,,,
9/10/2009,8/1/2014,1,83.1399993896484,,,,
9/10/2009,9/1/2014,1,83.3000030517578,,,,
9/10/2009,10/1/2014,1,83.4599990844727,,,,
9/10/2009,11/1/2014,1,83.620002746582,,,,
9/10/2009,12/1/2014,1,83.7799987792969,,,,
9/10/2009,6/1/2015,1,84.8300018310547,,,,
9/10/2009,12/1/2015,1,85.879997253418,,,,
9/10/2009,6/1/2016,1,87.0400009155273,,,,
9/10/2009,12/1/2016,1,88.2099990844727,,,,
9/10/2009,6/1/2017,1,89.4199981689453,,,,
9/10/2009,12/1/2017,1,90.6399993896484,,,,
9/10/2009,10/1/2009,1,71.9400024414063,72.4400024414063,70.8600006103516,345551,
9/10/2009,11/1/2009,1,72.2699966430664,72.8899993896484,71.2699966430664,169107,
9/10/2009,12/1/2009,1,72.6100006103516,73.2699966430664,71.6600036621094,83831,
9/10/2009,12/1/2009,3,1.86440002918243,,,,
9/10/2009,2/1/2010,3,1.9268000125885,,,,
9/10/2009,3/1/2010,3,1.94679999351501,,,,
9/10/2009,4/1/2010,3,1.96029996871948,,,,
9/10/2009,5/1/2010,3,1.97379994392395,,,,
9/10/2009,7/1/2010,3,2.00230002403259,,,,
9/10/2009,8/1/2010,3,2.01830005645752,,,,
9/10/2009,9/1/2010,3,2.03629994392395,,,,
9/10/2009,10/1/2010,3,2.05830001831055,,,,
9/10/2009,11/1/2010,3,2.0813000202179,,,,
9/10/2009,12/1/2010,3,2.10430002212524,,,,
9/10/2009,1/1/2011,3,2.12680006027222,,,,
9/10/2009,2/1/2011,3,2.13779997825623,,,,
9/10/2009,3/1/2011,3,2.14030003547668,,,,
9/10/2009,4/1/2011,3,2.12680006027222,,,,
9/10/2009,5/1/2011,3,2.11929988861084,,,,
9/10/2009,6/1/2011,3,2.12129998207092,,,,
9/10/2009,7/1/2011,3,2.13529992103577,,,,
9/10/2009,8/1/2011,3,2.15129995346069,,,,
9/10/2009,9/1/2011,3,2.16630005836487,,,,
9/10/2009,10/1/2011,3,2.18280005455017,,,,
9/10/2009,11/1/2011,3,2.19829988479614,,,,
9/10/2009,12/1/2011,3,2.21280002593994,,,,
9/10/2009,1/1/2012,3,2.22830009460449,,,,
9/10/2009,2/1/2012,3,2.24079990386963,,,,
9/10/2009,3/1/2012,3,2.24429988861084,,,,
9/10/2009,4/1/2012,3,2.2393000125885,,,,
9/10/2009,5/1/2012,3,2.2393000125885,,,,
9/10/2009,6/1/2012,3,2.24429988861084,,,,
9/10/2009,7/1/2012,3,2.26430010795593,,,,
9/10/2009,8/1/2012,3,2.28929996490479,,,,
9/10/2009,10/1/2009,3,1.78849995136261,1.80980002880096,1.76600003242493,40054,
9/10/2009,11/1/2009,3,1.82659995555878,1.84630000591278,1.80400002002716,19345,
9/10/2009,1/1/2010,3,1.90209996700287,1.91359996795654,1.87999999523163,4167,
9/10/2009,6/1/2010,3,1.98629999160767,1.99720001220703,1.98500001430511,5114,
9/10/2009,11/1/2009,4,1.80859994888306,,,,
9/10/2009,12/1/2009,4,1.82120001316071,,,,
9/10/2009,2/1/2010,4,1.87059998512268,,,,
9/10/2009,3/1/2010,4,1.89530003070831,,,,
9/10/2009,4/1/2010,4,2.02480006217957,,,,
9/10/2009,5/1/2010,4,2.03430008888245,,,,
9/10/2009,6/1/2010,4,2.04080009460449,,,,
9/10/2009,7/1/2010,4,2.03979992866516,,,,
9/10/2009,8/1/2010,4,2.03379988670349,,,,
9/10/2009,9/1/2010,4,2.02130007743835,,,,
9/10/2009,10/1/2010,4,1.91530001163483,,,,
9/10/2009,11/1/2010,4,1.90579998493195,,,,
9/10/2009,12/1/2010,4,1.9083000421524,,,,
9/10/2009,1/1/2011,4,1.92379999160767,,,,
9/10/2009,2/1/2011,4,1.94630002975464,,,,
9/10/2009,3/1/2011,4,1.97580003738403,,,,
9/10/2009,4/1/2011,4,2.09879994392395,,,,
9/10/2009,5/1/2011,4,2.11080002784729,,,,
9/10/2009,6/1/2011,4,2.11030006408691,,,,
9/10/2009,7/1/2011,4,2.10630011558533,,,,
9/10/2009,8/1/2011,4,2.09980010986328,,,,
9/10/2009,9/1/2011,4,2.09130001068115,,,,
9/10/2009,10/1/2011,4,1.98629999160767,,,,
9/10/2009,11/1/2011,4,1.97230005264282,,,,
9/10/2009,12/1/2011,4,1.97679996490479,,,,
9/10/2009,1/1/2012,4,1.9893000125885,,,,
9/10/2009,2/1/2012,4,2.00929999351501,,,,
9/10/2009,3/1/2012,4,2.02920007705688,,,,
9/10/2009,4/1/2012,4,2.15669989585876,,,,
9/10/2009,5/1/2012,4,2.16919994354248,,,,
9/10/2009,6/1/2012,4,2.16669988632202,,,,
9/10/2009,7/1/2012,4,2.16070008277893,,,,
9/10/2009,8/1/2012,4,2.1521999835968,,,,
9/10/2009,9/1/2012,4,2.14170002937317,,,,
9/10/2009,10/1/2009,4,1.80359995365143,1.8400000333786,1.77909994125366,53059,
9/10/2009,1/1/2010,4,1.84570002555847,1.86000001430511,1.81809997558594,6424,
9/11/2009,1/1/2010,1,70.6800003051758,,,,
9/11/2009,2/1/2010,1,71.1399993896484,,,,
9/11/2009,3/1/2010,1,71.6500015258789,,,,
9/11/2009,4/1/2010,1,72.1399993896484,,,,
9/11/2009,5/1/2010,1,72.6600036621094,,,,
9/11/2009,6/1/2010,1,73.1800003051758,,,,
9/11/2009,7/1/2010,1,73.620002746582,,,,
9/11/2009,8/1/2010,1,73.9700012207031,,,,
9/11/2009,9/1/2010,1,74.3199996948242,,,,
9/11/2009,10/1/2010,1,74.6600036621094,,,,
9/11/2009,11/1/2010,1,75.0100021362305,,,,
9/11/2009,12/1/2010,1,75.3600006103516,,,,
9/11/2009,1/1/2011,1,75.5299987792969,,,,
9/11/2009,2/1/2011,1,75.6800003051758,,,,
9/11/2009,3/1/2011,1,75.8300018310547,,,,
9/11/2009,4/1/2011,1,75.9800033569336,,,,
9/11/2009,5/1/2011,1,76.129997253418,,,,
9/11/2009,6/1/2011,1,76.2799987792969,,,,
9/11/2009,7/1/2011,1,76.4300003051758,,,,
9/11/2009,8/1/2011,1,76.5800018310547,,,,
9/11/2009,9/1/2011,1,76.7300033569336,,,,
9/11/2009,10/1/2011,1,76.879997253418,,,,
9/11/2009,11/1/2011,1,77.0199966430664,,,,
9/11/2009,12/1/2011,1,77.1600036621094,,,,
9/11/2009,1/1/2012,1,77.3000030517578,,,,
9/11/2009,2/1/2012,1,77.4400024414063,,,,
9/11/2009,3/1/2012,1,77.5800018310547,,,,
9/11/2009,4/1/2012,1,77.7099990844727,,,,
9/11/2009,5/1/2012,1,77.8399963378906,,,,
9/11/2009,6/1/2012,1,77.9700012207031,,,,
9/11/2009,7/1/2012,1,78.0999984741211,,,,
9/11/2009,8/1/2012,1,78.2300033569336,,,,
9/11/2009,9/1/2012,1,78.3600006103516,,,,
9/11/2009,10/1/2012,1,78.5,,,,
9/11/2009,11/1/2012,1,78.6399993896484,,,,
9/11/2009,12/1/2012,1,78.7699966430664,,,,
9/11/2009,1/1/2013,1,78.9000015258789,,,,
9/11/2009,2/1/2013,1,79.0299987792969,,,,
9/11/2009,3/1/2013,1,79.1600036621094,,,,
9/11/2009,4/1/2013,1,79.2900009155273,,,,
9/11/2009,5/1/2013,1,79.4300003051758,,,,
9/11/2009,6/1/2013,1,79.5699996948242,,,,
9/11/2009,7/1/2013,1,79.7099990844727,,,,
9/11/2009,8/1/2013,1,79.8499984741211,,,,
9/11/2009,9/1/2013,1,79.9899978637695,,,,
9/11/2009,10/1/2013,1,80.129997253418,,,,
9/11/2009,11/1/2013,1,80.2699966430664,,,,
9/11/2009,12/1/2013,1,80.4100036621094,,,,
9/11/2009,1/1/2014,1,80.5500030517578,,,,
9/11/2009,2/1/2014,1,80.6999969482422,,,,
9/11/2009,3/1/2014,1,80.8499984741211,,,,
9/11/2009,4/1/2014,1,81,,,,
9/11/2009,5/1/2014,1,81.1500015258789,,,,
9/11/2009,6/1/2014,1,81.3000030517578,,,,
9/11/2009,7/1/2014,1,81.4499969482422,,,,
9/11/2009,8/1/2014,1,81.5999984741211,,,,
9/11/2009,9/1/2014,1,81.75,,,,
9/11/2009,10/1/2014,1,81.9100036621094,,,,
9/11/2009,11/1/2014,1,82.0699996948242,,,,
9/11/2009,12/1/2014,1,82.2300033569336,,,,
9/11/2009,6/1/2015,1,83.2900009155273,,,,
9/11/2009,12/1/2015,1,84.3600006103516,,,,
9/11/2009,6/1/2016,1,85.5400009155273,,,,
9/11/2009,12/1/2016,1,86.7200012207031,,,,
9/11/2009,6/1/2017,1,87.9300003051758,,,,
9/11/2009,12/1/2017,1,89.1399993896484,,,,
9/11/2009,10/1/2009,1,69.2900009155273,72.9000015258789,68.8199996948242,374693,
9/11/2009,11/1/2009,1,69.7200012207031,73.2099990844727,69.129997253418,172478,
9/11/2009,12/1/2009,1,70.1999969482422,73.5500030517578,69.5299987792969,82042,
9/11/2009,1/1/2010,3,1.84479999542236,,,,
9/11/2009,2/1/2010,3,1.8688999414444,,,,
9/11/2009,3/1/2010,3,1.88839995861053,,,,
9/11/2009,4/1/2010,3,1.90190005302429,,,,
9/11/2009,5/1/2010,3,1.91639995574951,,,,
9/11/2009,6/1/2010,3,1.93040001392365,,,,
9/11/2009,7/1/2010,3,1.94690001010895,,,,
9/11/2009,8/1/2010,3,1.96340000629425,,,,
9/11/2009,9/1/2010,3,1.98239994049072,,,,
9/11/2009,10/1/2010,3,2.00539994239807,,,,
9/11/2009,11/1/2010,3,2.0288999080658,,,,
9/11/2009,12/1/2010,3,2.0524001121521,,,,
9/11/2009,1/1/2011,3,2.07489991188049,,,,
9/11/2009,2/1/2011,3,2.08590006828308,,,,
9/11/2009,3/1/2011,3,2.08839988708496,,,,
9/11/2009,4/1/2011,3,2.07489991188049,,,,
9/11/2009,5/1/2011,3,2.0673999786377,,,,
9/11/2009,6/1/2011,3,2.06940007209778,,,,
9/11/2009,7/1/2011,3,2.08340001106262,,,,
9/11/2009,8/1/2011,3,2.09940004348755,,,,
9/11/2009,9/1/2011,3,2.11439990997314,,,,
9/11/2009,10/1/2011,3,2.13089990615845,,,,
9/11/2009,11/1/2011,3,2.146399974823,,,,
9/11/2009,12/1/2011,3,2.1609001159668,,,,
9/11/2009,1/1/2012,3,2.17639994621277,,,,
9/11/2009,2/1/2012,3,2.18889999389648,,,,
9/11/2009,3/1/2012,3,2.1923999786377,,,,
9/11/2009,4/1/2012,3,2.18740010261536,,,,
9/11/2009,5/1/2012,3,2.18740010261536,,,,
9/11/2009,6/1/2012,3,2.1923999786377,,,,
9/11/2009,7/1/2012,3,2.21239995956421,,,,
9/11/2009,8/1/2012,3,2.23740005493164,,,,
9/11/2009,10/1/2009,3,1.73080003261566,1.80949997901917,1.71679997444153,43064,
9/11/2009,11/1/2009,3,1.76950001716614,1.84630000591278,1.75619995594025,18175,
9/11/2009,12/1/2009,3,1.80750000476837,1.87730002403259,1.79460000991821,12837,
9/11/2009,2/1/2010,4,1.81990003585815,,,,
9/11/2009,3/1/2010,4,1.84430003166199,,,,
9/11/2009,4/1/2010,4,1.97230005264282,,,,
9/11/2009,5/1/2010,4,1.98080003261566,,,,
9/11/2009,6/1/2010,4,1.98629999160767,,,,
9/11/2009,7/1/2010,4,1.98529994487762,,,,
9/11/2009,8/1/2010,4,1.97930002212524,,,,
9/11/2009,9/1/2010,4,1.96679997444153,,,,
9/11/2009,10/1/2010,4,1.86080002784729,,,,
9/11/2009,11/1/2010,4,1.85130000114441,,,,
9/11/2009,12/1/2010,4,1.85380005836487,,,,
9/11/2009,1/1/2011,4,1.86930000782013,,,,
9/11/2009,2/1/2011,4,1.8918000459671,,,,
9/11/2009,3/1/2011,4,1.9213000535965,,,,
9/11/2009,4/1/2011,4,2.0443000793457,,,,
9/11/2009,5/1/2011,4,2.05629992485046,,,,
9/11/2009,6/1/2011,4,2.05579996109009,,,,
9/11/2009,7/1/2011,4,2.0518000125885,,,,
9/11/2009,8/1/2011,4,2.04530000686645,,,,
9/11/2009,9/1/2011,4,2.03679990768433,,,,
9/11/2009,10/1/2011,4,1.93180000782013,,,,
9/11/2009,11/1/2011,4,1.917799949646,,,,
9/11/2009,12/1/2011,4,1.92229998111725,,,,
9/11/2009,1/1/2012,4,1.93480002880096,,,,
9/11/2009,2/1/2012,4,1.95480000972748,,,,
9/11/2009,3/1/2012,4,1.97469997406006,,,,
9/11/2009,4/1/2012,4,2.10220003128052,,,,
9/11/2009,5/1/2012,4,2.11470007896423,,,,
9/11/2009,6/1/2012,4,2.11220002174377,,,,
9/11/2009,7/1/2012,4,2.1061999797821,,,,
9/11/2009,8/1/2012,4,2.09770011901855,,,,
9/11/2009,9/1/2012,4,2.08719992637634,,,,
9/11/2009,10/1/2009,4,1.75979995727539,1.83619999885559,1.74300003051758,43532,
9/11/2009,11/1/2009,4,1.76199996471405,1.83720004558563,1.74619996547699,20348,
9/11/2009,12/1/2009,4,1.77250003814697,1.8458000421524,1.75720000267029,8951,
9/11/2009,1/1/2010,4,1.7960000038147,1.86000001430511,1.78050005435944,2989,
9/14/2009,4/1/2010,1,72.0400009155273,,,,
9/14/2009,5/1/2010,1,72.620002746582,,,,
9/14/2009,7/1/2010,1,73.6500015258789,,,,
9/14/2009,8/1/2010,1,74.0199966430664,,,,
9/14/2009,9/1/2010,1,74.379997253418,,,,
9/14/2009,10/1/2010,1,74.7300033569336,,,,
9/14/2009,11/1/2010,1,75.0800018310547,,,,
9/14/2009,1/1/2011,1,75.6100006103516,,,,
9/14/2009,2/1/2011,1,75.7699966430664,,,,
9/14/2009,3/1/2011,1,75.9300003051758,,,,
9/14/2009,4/1/2011,1,76.0899963378906,,,,
9/14/2009,5/1/2011,1,76.25,,,,
9/14/2009,6/1/2011,1,76.4199981689453,,,,
9/14/2009,7/1/2011,1,76.5899963378906,,,,
9/14/2009,8/1/2011,1,76.75,,,,
9/14/2009,9/1/2011,1,76.9100036621094,,,,
9/14/2009,10/1/2011,1,77.0699996948242,,,,
9/14/2009,11/1/2011,1,77.2200012207031,,,,
9/14/2009,12/1/2011,1,77.370002746582,,,,
9/14/2009,1/1/2012,1,77.5199966430664,,,,
9/14/2009,2/1/2012,1,77.6699981689453,,,,
9/14/2009,3/1/2012,1,77.8199996948242,,,,
9/14/2009,4/1/2012,1,77.9599990844727,,,,
9/14/2009,5/1/2012,1,78.0999984741211,,,,
9/14/2009,6/1/2012,1,78.2399978637695,,,,
9/14/2009,7/1/2012,1,78.379997253418,,,,
9/14/2009,8/1/2012,1,78.5199966430664,,,,
9/14/2009,9/1/2012,1,78.6600036621094,,,,
9/14/2009,10/1/2012,1,78.8099975585938,,,,
9/14/2009,11/1/2012,1,78.9599990844727,,,,
9/14/2009,12/1/2012,1,79.0999984741211,,,,
9/14/2009,1/1/2013,1,79.2399978637695,,,,
9/14/2009,2/1/2013,1,79.379997253418,,,,
9/14/2009,3/1/2013,1,79.5199966430664,,,,
9/14/2009,4/1/2013,1,79.6600036621094,,,,
9/14/2009,5/1/2013,1,79.8000030517578,,,,
9/14/2009,6/1/2013,1,79.9499969482422,,,,
9/14/2009,7/1/2013,1,80.0999984741211,,,,
9/14/2009,8/1/2013,1,80.25,,,,
9/14/2009,9/1/2013,1,80.4000015258789,,,,
9/14/2009,10/1/2013,1,80.5500030517578,,,,
9/14/2009,11/1/2013,1,80.6999969482422,,,,
9/14/2009,12/1/2013,1,80.8499984741211,,,,
9/14/2009,1/1/2014,1,81,,,,
9/14/2009,2/1/2014,1,81.1500015258789,,,,
9/14/2009,3/1/2014,1,81.3099975585937,,,,
9/14/2009,4/1/2014,1,81.4700012207031,,,,
9/14/2009,5/1/2014,1,81.629997253418,,,,
9/14/2009,6/1/2014,1,81.7900009155273,,,,
9/14/2009,7/1/2014,1,81.9499969482422,,,,
9/14/2009,8/1/2014,1,82.1100006103516,,,,
9/14/2009,9/1/2014,1,82.2699966430664,,,,
9/14/2009,10/1/2014,1,82.4300003051758,,,,
9/14/2009,11/1/2014,1,82.5899963378906,,,,
9/14/2009,12/1/2014,1,82.75,,,,
9/14/2009,6/1/2015,1,83.8099975585937,,,,
9/14/2009,12/1/2015,1,84.879997253418,,,,
9/14/2009,6/1/2016,1,86.0599975585938,,,,
9/14/2009,12/1/2016,1,87.2399978637695,,,,
9/14/2009,6/1/2017,1,88.4499969482422,,,,
9/14/2009,12/1/2017,1,89.6600036621094,,,,
9/14/2009,10/1/2009,1,68.8600006103516,69.5100021362305,68.0199966430664,255720,
9/14/2009,11/1/2009,1,69.370002746582,69.9400024414063,68.5100021362305,127365,
9/14/2009,12/1/2009,1,69.8600006103516,70.370002746582,69.0500030517578,59894,
9/14/2009,1/1/2010,1,70.370002746582,70.7699966430664,69.6399993896484,15402,
9/14/2009,2/1/2010,1,70.8899993896484,70.9700012207031,70.4499969482422,4582,
9/14/2009,3/1/2010,1,71.4800033569336,71.7699966430664,70.9499969482422,5184,
9/14/2009,6/1/2010,1,73.1999969482422,73.2399978637695,72.2200012207031,8911,
9/14/2009,12/1/2010,1,75.4300003051758,75.5199966430664,74.370002746582,10969,
9/14/2009,2/1/2010,3,1.86860001087189,,,,
9/14/2009,4/1/2010,3,1.90059995651245,,,,
9/14/2009,5/1/2010,3,1.916100025177,,,,
9/14/2009,6/1/2010,3,1.93159997463226,,,,
9/14/2009,7/1/2010,3,1.94809997081757,,,,
9/14/2009,8/1/2010,3,1.96510004997253,,,,
9/14/2009,9/1/2010,3,1.98459994792938,,,,
9/14/2009,10/1/2010,3,2.0081000328064,,,,
9/14/2009,11/1/2010,3,2.0320999622345,,,,
9/14/2009,12/1/2010,3,2.0560998916626,,,,
9/14/2009,1/1/2011,3,2.07909989356995,,,,
9/14/2009,2/1/2011,3,2.09010004997253,,,,
9/14/2009,3/1/2011,3,2.09310007095337,,,,
9/14/2009,4/1/2011,3,2.08010005950928,,,,
9/14/2009,5/1/2011,3,2.07310009002686,,,,
9/14/2009,6/1/2011,3,2.07509994506836,,,,
9/14/2009,7/1/2011,3,2.0890998840332,,,,
9/14/2009,8/1/2011,3,2.10509991645813,,,,
9/14/2009,9/1/2011,3,2.12059998512268,,,,
9/14/2009,10/1/2011,3,2.13759994506836,,,,
9/14/2009,11/1/2011,3,2.15359997749329,,,,
9/14/2009,12/1/2011,3,2.16860008239746,,,,
9/14/2009,1/1/2012,3,2.18409991264343,,,,
9/14/2009,2/1/2012,3,2.19659996032715,,,,
9/14/2009,3/1/2012,3,2.20009994506836,,,,
9/14/2009,4/1/2012,3,2.19510006904602,,,,
9/14/2009,5/1/2012,3,2.19510006904602,,,,
9/14/2009,6/1/2012,3,2.20009994506836,,,,
9/14/2009,7/1/2012,3,2.22009992599487,,,,
9/14/2009,8/1/2012,3,2.2451000213623,,,,
9/14/2009,10/1/2009,3,1.7422000169754,1.74580001831055,1.70710003376007,32167,
9/14/2009,11/1/2009,3,1.77799999713898,1.78090000152588,1.74570000171661,13936,
9/14/2009,12/1/2009,3,1.81260001659393,1.8157000541687,1.78600001335144,12775,
9/14/2009,1/1/2010,3,1.84619998931885,1.84870004653931,1.82439994812012,4075,
9/14/2009,3/1/2010,3,1.88709998130798,1.89040005207062,1.87360000610352,1624,
9/14/2009,1/1/2010,4,1.78480005264282,,,,
9/14/2009,2/1/2010,4,1.80910003185272,,,,
9/14/2009,3/1/2010,4,1.83379995822907,,,,
9/14/2009,4/1/2010,4,1.96280002593994,,,,
9/14/2009,5/1/2010,4,1.97179996967316,,,,
9/14/2009,6/1/2010,4,1.97780001163483,,,,
9/14/2009,7/1/2010,4,1.97730004787445,,,,
9/14/2009,8/1/2010,4,1.97179996967316,,,,
9/14/2009,9/1/2010,4,1.96029996871948,,,,
9/14/2009,10/1/2010,4,1.855299949646,,,,
9/14/2009,11/1/2010,4,1.8458000421524,,,,
9/14/2009,12/1/2010,4,1.84829998016357,,,,
9/14/2009,1/1/2011,4,1.86380004882813,,,,
9/14/2009,2/1/2011,4,1.88629996776581,,,,
9/14/2009,3/1/2011,4,1.9157999753952,,,,
9/14/2009,4/1/2011,4,2.03780007362366,,,,
9/14/2009,5/1/2011,4,2.04979991912842,,,,
9/14/2009,6/1/2011,4,2.04929995536804,,,,
9/14/2009,7/1/2011,4,2.04530000686645,,,,
9/14/2009,8/1/2011,4,2.03880000114441,,,,
9/14/2009,9/1/2011,4,2.03029990196228,,,,
9/14/2009,10/1/2011,4,1.92530000209808,,,,
9/14/2009,11/1/2011,4,1.91129994392395,,,,
9/14/2009,12/1/2011,4,1.9157999753952,,,,
9/14/2009,1/1/2012,4,1.92830002307892,,,,
9/14/2009,2/1/2012,4,1.94830000400543,,,,
9/14/2009,3/1/2012,4,1.96819996833801,,,,
9/14/2009,4/1/2012,4,2.09570002555847,,,,
9/14/2009,5/1/2012,4,2.10820007324219,,,,
9/14/2009,6/1/2012,4,2.10570001602173,,,,
9/14/2009,7/1/2012,4,2.09969997406006,,,,
9/14/2009,8/1/2012,4,2.09120011329651,,,,
9/14/2009,9/1/2012,4,2.0806999206543,,,,
9/14/2009,10/1/2009,4,1.74329996109009,1.75890004634857,1.72609996795654,31710,
9/14/2009,11/1/2009,4,1.74820005893707,1.75999999046326,1.73140001296997,15752,
9/14/2009,12/1/2009,4,1.76080000400543,1.77330005168915,1.74230003356934,7031,
9/15/2009,2/1/2010,1,72.5899963378906,,,,
9/15/2009,3/1/2010,1,73.0999984741211,,,,
9/15/2009,5/1/2010,1,74.1600036621094,,,,
9/15/2009,6/1/2010,1,74.6999969482422,,,,
9/15/2009,7/1/2010,1,75.1100006103516,,,,
9/15/2009,8/1/2010,1,75.4300003051758,,,,
9/15/2009,9/1/2010,1,75.7399978637695,,,,
9/15/2009,10/1/2010,1,76.0500030517578,,,,
9/15/2009,11/1/2010,1,76.370002746582,,,,
9/15/2009,1/1/2011,1,76.879997253418,,,,
9/15/2009,2/1/2011,1,77.0500030517578,,,,
9/15/2009,3/1/2011,1,77.2200012207031,,,,
9/15/2009,4/1/2011,1,77.3899993896484,,,,
9/15/2009,5/1/2011,1,77.5500030517578,,,,
9/15/2009,6/1/2011,1,77.6999969482422,,,,
9/15/2009,7/1/2011,1,77.8499984741211,,,,
9/15/2009,8/1/2011,1,78,,,,
9/15/2009,9/1/2011,1,78.1500015258789,,,,
9/15/2009,10/1/2011,1,78.3000030517578,,,,
9/15/2009,11/1/2011,1,78.4400024414063,,,,
9/15/2009,12/1/2011,1,78.5800018310547,,,,
9/15/2009,1/1/2012,1,78.7200012207031,,,,
9/15/2009,2/1/2012,1,78.8600006103516,,,,
9/15/2009,3/1/2012,1,79,,,,
9/15/2009,4/1/2012,1,79.1399993896484,,,,
9/15/2009,5/1/2012,1,79.2799987792969,,,,
9/15/2009,6/1/2012,1,79.4199981689453,,,,
9/15/2009,7/1/2012,1,79.5599975585938,,,,
9/15/2009,8/1/2012,1,79.6900024414063,,,,
9/15/2009,9/1/2012,1,79.8199996948242,,,,
9/15/2009,10/1/2012,1,79.9599990844727,,,,
9/15/2009,11/1/2012,1,80.0999984741211,,,,
9/15/2009,12/1/2012,1,80.2300033569336,,,,
9/15/2009,1/1/2013,1,80.3600006103516,,,,
9/15/2009,2/1/2013,1,80.4899978637695,,,,
9/15/2009,3/1/2013,1,80.620002746582,,,,
9/15/2009,4/1/2013,1,80.7600021362305,,,,
9/15/2009,5/1/2013,1,80.9000015258789,,,,
9/15/2009,6/1/2013,1,81.0400009155273,,,,
9/15/2009,7/1/2013,1,81.1800003051758,,,,
9/15/2009,8/1/2013,1,81.3199996948242,,,,
9/15/2009,9/1/2013,1,81.4599990844727,,,,
9/15/2009,10/1/2013,1,81.5999984741211,,,,
9/15/2009,11/1/2013,1,81.7399978637695,,,,
9/15/2009,12/1/2013,1,81.879997253418,,,,
9/15/2009,1/1/2014,1,82.0299987792969,,,,
9/15/2009,2/1/2014,1,82.1800003051758,,,,
9/15/2009,3/1/2014,1,82.3300018310547,,,,
9/15/2009,4/1/2014,1,82.4800033569336,,,,
9/15/2009,5/1/2014,1,82.629997253418,,,,
9/15/2009,6/1/2014,1,82.7799987792969,,,,
9/15/2009,7/1/2014,1,82.9300003051758,,,,
9/15/2009,8/1/2014,1,83.0800018310547,,,,
9/15/2009,9/1/2014,1,83.2300033569336,,,,
9/15/2009,10/1/2014,1,83.3899993896484,,,,
9/15/2009,11/1/2014,1,83.5500030517578,,,,
9/15/2009,12/1/2014,1,83.7099990844727,,,,
9/15/2009,6/1/2015,1,84.7600021362305,,,,
9/15/2009,12/1/2015,1,85.8099975585938,,,,
9/15/2009,6/1/2016,1,86.9899978637695,,,,
9/15/2009,12/1/2016,1,88.1699981689453,,,,
9/15/2009,6/1/2017,1,89.379997253418,,,,
9/15/2009,12/1/2017,1,90.5899963378906,,,,
9/15/2009,10/1/2009,1,70.9300003051758,71.1900024414063,68.4800033569336,288040,
9/15/2009,11/1/2009,1,71.3000030517578,71.5299987792969,68.9599990844727,130966,
9/15/2009,12/1/2009,1,71.6900024414062,71.9000015258789,69.379997253418,65445,
9/15/2009,1/1/2010,1,72.1399993896484,72.3199996948242,69.9700012207031,14979,
9/15/2009,4/1/2010,1,73.6100006103516,73.4400024414063,71.8899993896484,1803,
9/15/2009,12/1/2010,1,76.7099990844727,76.8600006103516,74.8000030517578,12942,
9/15/2009,1/1/2010,3,1.87960004806519,,,,
9/15/2009,2/1/2010,3,1.90069997310638,,,,
9/15/2009,3/1/2010,3,1.917799949646,,,,
9/15/2009,4/1/2010,3,1.93130004405975,,,,
9/15/2009,5/1/2010,3,1.94679999351501,,,,
9/15/2009,6/1/2010,3,1.96229994297028,,,,
9/15/2009,7/1/2010,3,1.97880005836487,,,,
9/15/2009,8/1/2010,3,1.99530005455017,,,,
9/15/2009,9/1/2010,3,2.01480007171631,,,,
9/15/2009,10/1/2010,3,2.03830003738403,,,,
9/15/2009,11/1/2010,3,2.06229996681213,,,,
9/15/2009,12/1/2010,3,2.08579993247986,,,,
9/15/2009,1/1/2011,3,2.10929989814758,,,,
9/15/2009,2/1/2011,3,2.12030005455017,,,,
9/15/2009,3/1/2011,3,2.12430000305176,,,,
9/15/2009,4/1/2011,3,2.11179995536804,,,,
9/15/2009,5/1/2011,3,2.105299949646,,,,
9/15/2009,6/1/2011,3,2.10730004310608,,,,
9/15/2009,7/1/2011,3,2.12080001831055,,,,
9/15/2009,8/1/2011,3,2.13680005073547,,,,
9/15/2009,9/1/2011,3,2.15229988098145,,,,
9/15/2009,10/1/2011,3,2.16880011558533,,,,
9/15/2009,11/1/2011,3,2.18479990959167,,,,
9/15/2009,12/1/2011,3,2.19980001449585,,,,
9/15/2009,1/1/2012,3,2.21479988098145,,,,
9/15/2009,2/1/2012,3,2.22679996490479,,,,
9/15/2009,3/1/2012,3,2.22779989242554,,,,
9/15/2009,4/1/2012,3,2.22029995918274,,,,
9/15/2009,5/1/2012,3,2.21779990196228,,,,
9/15/2009,6/1/2012,3,2.22029995918274,,,,
9/15/2009,7/1/2012,3,2.23830008506775,,,,
9/15/2009,8/1/2012,3,2.26079988479614,,,,
9/15/2009,10/1/2009,3,1.7800999879837,1.78999996185303,1.73000001907349,38230,
9/15/2009,11/1/2009,3,1.81379997730255,1.82249999046326,1.76370000839233,18434,
9/15/2009,12/1/2009,3,1.84689998626709,1.85409998893738,1.79709994792938,12000,
9/15/2009,1/1/2010,4,1.8257999420166,,,,
9/15/2009,2/1/2010,4,1.85020005702972,,,,
9/15/2009,3/1/2010,4,1.875,,,,
9/15/2009,4/1/2010,4,2.00300002098083,,,,
9/15/2009,5/1/2010,4,2.01149988174438,,,,
9/15/2009,6/1/2010,4,2.01699995994568,,,,
9/15/2009,7/1/2010,4,2.01600003242493,,,,
9/15/2009,8/1/2010,4,2.01049995422363,,,,
9/15/2009,9/1/2010,4,1.99899995326996,,,,
9/15/2009,10/1/2010,4,1.89400005340576,,,,
9/15/2009,11/1/2010,4,1.88450002670288,,,,
9/15/2009,12/1/2010,4,1.88699996471405,,,,
9/15/2009,1/1/2011,4,1.9025000333786,,,,
9/15/2009,2/1/2011,4,1.92499995231628,,,,
9/15/2009,3/1/2011,4,1.95449995994568,,,,
9/15/2009,4/1/2011,4,2.07399988174438,,,,
9/15/2009,5/1/2011,4,2.08599996566772,,,,
9/15/2009,6/1/2011,4,2.08550000190735,,,,
9/15/2009,7/1/2011,4,2.08150005340576,,,,
9/15/2009,8/1/2011,4,2.07500004768372,,,,
9/15/2009,9/1/2011,4,2.06649994850159,,,,
9/15/2009,10/1/2011,4,1.96150004863739,,,,
9/15/2009,11/1/2011,4,1.94749999046326,,,,
9/15/2009,12/1/2011,4,1.95200002193451,,,,
9/15/2009,1/1/2012,4,1.96449995040894,,,,
9/15/2009,2/1/2012,4,1.98450005054474,,,,
9/15/2009,3/1/2012,4,2.00440001487732,,,,
9/15/2009,4/1/2012,4,2.13190007209778,,,,
9/15/2009,5/1/2012,4,2.14439988136291,,,,
9/15/2009,6/1/2012,4,2.14190006256104,,,,
9/15/2009,7/1/2012,4,2.13590002059937,,,,
9/15/2009,8/1/2012,4,2.12739992141724,,,,
9/15/2009,9/1/2012,4,2.1168999671936,,,,
9/15/2009,10/1/2009,4,1.78919994831085,1.79799997806549,1.73000001907349,33203,
9/15/2009,11/1/2009,4,1.79270005226135,1.79910004138947,1.73570001125336,17676,
9/15/2009,12/1/2009,4,1.80239999294281,1.80750000476837,1.74749994277954,10572,
9/16/2009,3/1/2010,1,74.5400009155273,,,,
9/16/2009,4/1/2010,1,75.0100021362305,,,,
9/16/2009,5/1/2010,1,75.5100021362305,,,,
9/16/2009,6/1/2010,1,76.0100021362305,,,,
9/16/2009,7/1/2010,1,76.3899993896484,,,,
9/16/2009,8/1/2010,1,76.6999969482422,,,,
9/16/2009,9/1/2010,1,77,,,,
9/16/2009,10/1/2010,1,77.3099975585938,,,,
9/16/2009,11/1/2010,1,77.629997253418,,,,
9/16/2009,1/1/2011,1,78.0999984741211,,,,
9/16/2009,2/1/2011,1,78.25,,,,
9/16/2009,3/1/2011,1,78.4100036621094,,,,
9/16/2009,4/1/2011,1,78.5800018310547,,,,
9/16/2009,5/1/2011,1,78.7399978637695,,,,
9/16/2009,6/1/2011,1,78.9000015258789,,,,
9/16/2009,7/1/2011,1,79.0500030517578,,,,
9/16/2009,8/1/2011,1,79.1999969482422,,,,
9/16/2009,9/1/2011,1,79.3399963378906,,,,
9/16/2009,10/1/2011,1,79.4800033569336,,,,
9/16/2009,11/1/2011,1,79.620002746582,,,,
9/16/2009,12/1/2011,1,79.7600021362305,,,,
9/16/2009,1/1/2012,1,79.9000015258789,,,,
9/16/2009,2/1/2012,1,80.0400009155274,,,,
9/16/2009,3/1/2012,1,80.1800003051758,,,,
9/16/2009,4/1/2012,1,80.3199996948242,,,,
9/16/2009,5/1/2012,1,80.4599990844727,,,,
9/16/2009,6/1/2012,1,80.5899963378906,,,,
9/16/2009,7/1/2012,1,80.7200012207031,,,,
9/16/2009,8/1/2012,1,80.8499984741211,,,,
9/16/2009,9/1/2012,1,80.9800033569336,,,,
9/16/2009,10/1/2012,1,81.1100006103516,,,,
9/16/2009,11/1/2012,1,81.2399978637695,,,,
9/16/2009,12/1/2012,1,81.370002746582,,,,
9/16/2009,1/1/2013,1,81.5100021362305,,,,
9/16/2009,2/1/2013,1,81.6500015258789,,,,
9/16/2009,3/1/2013,1,81.7900009155273,,,,
9/16/2009,4/1/2013,1,81.9300003051758,,,,
9/16/2009,5/1/2013,1,82.0699996948242,,,,
9/16/2009,6/1/2013,1,82.2099990844727,,,,
9/16/2009,7/1/2013,1,82.3499984741211,,,,
9/16/2009,8/1/2013,1,82.4899978637695,,,,
9/16/2009,9/1/2013,1,82.6399993896484,,,,
9/16/2009,10/1/2013,1,82.7900009155274,,,,
9/16/2009,11/1/2013,1,82.9400024414062,,,,
9/16/2009,12/1/2013,1,83.0899963378906,,,,
9/16/2009,1/1/2014,1,83.2399978637695,,,,
9/16/2009,2/1/2014,1,83.3899993896484,,,,
9/16/2009,3/1/2014,1,83.5500030517578,,,,
9/16/2009,4/1/2014,1,83.7099990844727,,,,
9/16/2009,5/1/2014,1,83.870002746582,,,,
9/16/2009,6/1/2014,1,84.0299987792969,,,,
9/16/2009,7/1/2014,1,84.1900024414062,,,,
9/16/2009,8/1/2014,1,84.3499984741211,,,,
9/16/2009,9/1/2014,1,84.5100021362305,,,,
9/16/2009,10/1/2014,1,84.6699981689453,,,,
9/16/2009,11/1/2014,1,84.8300018310547,,,,
9/16/2009,12/1/2014,1,84.9899978637695,,,,
9/16/2009,6/1/2015,1,86.0599975585938,,,,
9/16/2009,12/1/2015,1,87.1399993896484,,,,
9/16/2009,6/1/2016,1,88.3199996948242,,,,
9/16/2009,12/1/2016,1,89.5,,,,
9/16/2009,6/1/2017,1,90.7099990844727,,,,
9/16/2009,12/1/2017,1,91.9199981689453,,,,
9/16/2009,10/1/2009,1,72.5100021362305,72.5599975585938,70.1399993896484,291946,
9/16/2009,11/1/2009,1,72.870002746582,72.9199981689453,70.4899978637695,174206,
9/16/2009,12/1/2009,1,73.25,73.3000030517578,70.879997253418,88979,
9/16/2009,1/1/2010,1,73.6500015258789,73.6800003051758,71.4000015258789,23849,
9/16/2009,2/1/2010,1,74.0699996948242,74.1100006103516,72.1399993896484,7526,
9/16/2009,12/1/2010,1,77.9499969482422,77.9499969482422,75.8300018310547,15661,
9/16/2009,2/1/2010,3,1.94029998779297,,,,
9/16/2009,3/1/2010,3,1.95650005340576,,,,
9/16/2009,4/1/2010,3,1.96899998188019,,,,
9/16/2009,5/1/2010,3,1.9835000038147,,,,
9/16/2009,6/1/2010,3,1.99800002574921,,,,
9/16/2009,7/1/2010,3,2.01449990272522,,,,
9/16/2009,8/1/2010,3,2.03099989891052,,,,
9/16/2009,9/1/2010,3,2.05100011825562,,,,
9/16/2009,10/1/2010,3,2.07500004768372,,,,
9/16/2009,11/1/2010,3,2.09899997711182,,,,
9/16/2009,12/1/2010,3,2.12199997901916,,,,
9/16/2009,1/1/2011,3,2.14549994468689,,,,
9/16/2009,2/1/2011,3,2.15650010108948,,,,
9/16/2009,3/1/2011,3,2.16050004959106,,,,
9/16/2009,4/1/2011,3,2.14800000190735,,,,
9/16/2009,5/1/2011,3,2.1414999961853,,,,
9/16/2009,6/1/2011,3,2.14350008964539,,,,
9/16/2009,7/1/2011,3,2.15650010108948,,,,
9/16/2009,8/1/2011,3,2.17199993133545,,,,
9/16/2009,9/1/2011,3,2.1875,,,,
9/16/2009,10/1/2011,3,2.2039999961853,,,,
9/16/2009,11/1/2011,3,2.21950006484985,,,,
9/16/2009,12/1/2011,3,2.23399996757507,,,,
9/16/2009,1/1/2012,3,2.24900007247925,,,,
9/16/2009,2/1/2012,3,2.26099991798401,,,,
9/16/2009,3/1/2012,3,2.26200008392334,,,,
9/16/2009,4/1/2012,3,2.25449991226196,,,,
9/16/2009,5/1/2012,3,2.25200009346008,,,,
9/16/2009,6/1/2012,3,2.25449991226196,,,,
9/16/2009,7/1/2012,3,2.27250003814697,,,,
9/16/2009,8/1/2012,3,2.29500007629395,,,,
9/16/2009,10/1/2009,3,1.8257999420166,1.82799994945526,1.75339996814728,37877,
9/16/2009,11/1/2009,3,1.85769999027252,1.85950005054474,1.78890001773834,18472,
9/16/2009,12/1/2009,3,1.8882999420166,1.89059996604919,1.82299995422363,13561,
9/16/2009,1/1/2010,3,1.91939997673035,1.91649997234344,1.85969996452332,5325,
9/16/2009,2/1/2010,4,1.90050005912781,,,,
9/16/2009,3/1/2010,4,1.92330002784729,,,,
9/16/2009,4/1/2010,4,2.04929995536804,,,,
9/16/2009,5/1/2010,4,2.05730009078979,,,,
9/16/2009,6/1/2010,4,2.06279993057251,,,,
9/16/2009,7/1/2010,4,2.06130003929138,,,,
9/16/2009,8/1/2010,4,2.05529999732971,,,,
9/16/2009,9/1/2010,4,2.04329991340637,,,,
9/16/2009,10/1/2010,4,1.93830001354218,,,,
9/16/2009,11/1/2010,4,1.92879998683929,,,,
9/16/2009,12/1/2010,4,1.93130004405975,,,,
9/16/2009,1/1/2011,4,1.94679999351501,,,,
9/16/2009,2/1/2011,4,1.96930003166199,,,,
9/16/2009,3/1/2011,4,1.99880003929138,,,,
9/16/2009,4/1/2011,4,2.11829996109009,,,,
9/16/2009,5/1/2011,4,2.13030004501343,,,,
9/16/2009,6/1/2011,4,2.12980008125305,,,,
9/16/2009,7/1/2011,4,2.12579989433289,,,,
9/16/2009,8/1/2011,4,2.11929988861084,,,,
9/16/2009,9/1/2011,4,2.11080002784729,,,,
9/16/2009,10/1/2011,4,2.0058000087738,,,,
9/16/2009,11/1/2011,4,1.99179995059967,,,,
9/16/2009,12/1/2011,4,1.99629998207092,,,,
9/16/2009,1/1/2012,4,2.00880002975464,,,,
9/16/2009,2/1/2012,4,2.02880001068115,,,,
9/16/2009,3/1/2012,4,2.04870009422302,,,,
9/16/2009,4/1/2012,4,2.1761999130249,,,,
9/16/2009,5/1/2012,4,2.18869996070862,,,,
9/16/2009,6/1/2012,4,2.18619990348816,,,,
9/16/2009,7/1/2012,4,2.18020009994507,,,,
9/16/2009,8/1/2012,4,2.17170000076294,,,,
9/16/2009,9/1/2012,4,2.16120004653931,,,,
9/16/2009,10/1/2009,4,1.84829998016357,1.85000002384186,1.76639997959137,39190,
9/16/2009,11/1/2009,4,1.85010004043579,1.85099995136261,1.77260005474091,22908,
9/16/2009,12/1/2009,4,1.8565000295639,1.85790002346039,1.7849999666214,13180,
9/16/2009,1/1/2010,4,1.87810003757477,1.8782000541687,1.80680000782013,3139,
9/17/2009,4/1/2010,1,75.3399963378906,,,,
9/17/2009,5/1/2010,1,75.8499984741211,,,,
9/17/2009,6/1/2010,1,76.3600006103516,,,,
9/17/2009,8/1/2010,1,77.0699996948242,,,,
9/17/2009,9/1/2010,1,77.379997253418,,,,
9/17/2009,10/1/2010,1,77.7099990844727,,,,
9/17/2009,11/1/2010,1,78.0599975585938,,,,
9/17/2009,1/1/2011,1,78.5899963378906,,,,
9/17/2009,2/1/2011,1,78.75,,,,
9/17/2009,3/1/2011,1,78.9100036621094,,,,
9/17/2009,4/1/2011,1,79.0800018310547,,,,
9/17/2009,5/1/2011,1,79.25,,,,
9/17/2009,6/1/2011,1,79.4100036621094,,,,
9/17/2009,7/1/2011,1,79.5699996948242,,,,
9/17/2009,8/1/2011,1,79.7300033569336,,,,
9/17/2009,9/1/2011,1,79.879997253418,,,,
9/17/2009,10/1/2011,1,80.0299987792969,,,,
9/17/2009,11/1/2011,1,80.1800003051758,,,,
9/17/2009,12/1/2011,1,80.3300018310547,,,,
9/17/2009,1/1/2012,1,80.4800033569336,,,,
9/17/2009,2/1/2012,1,80.629997253418,,,,
9/17/2009,3/1/2012,1,80.7799987792969,,,,
9/17/2009,4/1/2012,1,80.9199981689453,,,,
9/17/2009,5/1/2012,1,81.0599975585938,,,,
9/17/2009,6/1/2012,1,81.1999969482422,,,,
9/17/2009,7/1/2012,1,81.3399963378906,,,,
9/17/2009,8/1/2012,1,81.4800033569336,,,,
9/17/2009,9/1/2012,1,81.620002746582,,,,
9/17/2009,10/1/2012,1,81.7600021362305,,,,
9/17/2009,11/1/2012,1,81.9000015258789,,,,
9/17/2009,12/1/2012,1,82.0400009155273,,,,
9/17/2009,1/1/2013,1,82.1800003051758,,,,
9/17/2009,2/1/2013,1,82.3199996948242,,,,
9/17/2009,3/1/2013,1,82.4599990844727,,,,
9/17/2009,4/1/2013,1,82.5999984741211,,,,
9/17/2009,5/1/2013,1,82.75,,,,
9/17/2009,6/1/2013,1,82.9000015258789,,,,
9/17/2009,7/1/2013,1,83.0500030517578,,,,
9/17/2009,8/1/2013,1,83.1999969482422,,,,
9/17/2009,9/1/2013,1,83.3499984741211,,,,
9/17/2009,10/1/2013,1,83.5,,,,
9/17/2009,11/1/2013,1,83.6500015258789,,,,
9/17/2009,12/1/2013,1,83.8000030517578,,,,
9/17/2009,1/1/2014,1,83.9499969482422,,,,
9/17/2009,2/1/2014,1,84.0999984741211,,,,
9/17/2009,3/1/2014,1,84.2600021362305,,,,
9/17/2009,4/1/2014,1,84.4199981689453,,,,
9/17/2009,5/1/2014,1,84.5800018310547,,,,
9/17/2009,6/1/2014,1,84.7399978637695,,,,
9/17/2009,7/1/2014,1,84.9000015258789,,,,
9/17/2009,8/1/2014,1,85.0599975585937,,,,
9/17/2009,9/1/2014,1,85.2200012207031,,,,
9/17/2009,10/1/2014,1,85.379997253418,,,,
9/17/2009,11/1/2014,1,85.5400009155273,,,,
9/17/2009,12/1/2014,1,85.6999969482422,,,,
9/17/2009,6/1/2015,1,86.7699966430664,,,,
9/17/2009,12/1/2015,1,87.8499984741211,,,,
9/17/2009,6/1/2016,1,89.0299987792969,,,,
9/17/2009,12/1/2016,1,90.2099990844727,,,,
9/17/2009,6/1/2017,1,91.4199981689453,,,,
9/17/2009,12/1/2017,1,92.629997253418,,,,
9/17/2009,10/1/2009,1,72.4700012207031,73.1600036621094,71.6600036621094,235707,
9/17/2009,11/1/2009,1,72.9400024414062,73.5800018310547,72.129997253418,147654,
9/17/2009,12/1/2009,1,73.4300003051758,74,72.5899963378906,72460,
9/17/2009,1/1/2010,1,73.9300003051758,74.3899993896484,73.2099990844727,22994,
9/17/2009,2/1/2010,1,74.379997253418,74.7900009155273,73.7399978637695,6755,
9/17/2009,3/1/2010,1,74.870002746582,74.9899978637695,74.0699996948242,7252,
9/17/2009,7/1/2010,1,76.75,76.870002746582,76.0100021362305,749,
9/17/2009,12/1/2010,1,78.4100036621094,78.7200012207031,77.5999984741211,11651,
9/17/2009,2/1/2010,3,1.95449995994568,,,,
9/17/2009,3/1/2010,3,1.97090005874634,,,,
9/17/2009,4/1/2010,3,1.98339998722076,,,,
9/17/2009,5/1/2010,3,1.9974000453949,,,,
9/17/2009,6/1/2010,3,2.01139998435974,,,,
9/17/2009,7/1/2010,3,2.02789998054504,,,,
9/17/2009,8/1/2010,3,2.04439997673035,,,,
9/17/2009,9/1/2010,3,2.06439995765686,,,,
9/17/2009,10/1/2010,3,2.08839988708496,,,,
9/17/2009,11/1/2010,3,2.11190009117126,,,,
9/17/2009,12/1/2010,3,2.13439989089966,,,,
9/17/2009,1/1/2011,3,2.15689992904663,,,,
9/17/2009,2/1/2011,3,2.16739988327026,,,,
9/17/2009,3/1/2011,3,2.17090010643005,,,,
9/17/2009,4/1/2011,3,2.15840005874634,,,,
9/17/2009,5/1/2011,3,2.15190005302429,,,,
9/17/2009,6/1/2011,3,2.15339994430542,,,,
9/17/2009,7/1/2011,3,2.16589999198914,,,,
9/17/2009,8/1/2011,3,2.18140006065369,,,,
9/17/2009,9/1/2011,3,2.19689989089966,,,,
9/17/2009,10/1/2011,3,2.21339988708496,,,,
9/17/2009,11/1/2011,3,2.22889995574951,,,,
9/17/2009,12/1/2011,3,2.24340009689331,,,,
9/17/2009,1/1/2012,3,2.25839996337891,,,,
9/17/2009,2/1/2012,3,2.27040004730225,,,,
9/17/2009,3/1/2012,3,2.271399974823,,,,
9/17/2009,4/1/2012,3,2.2639000415802,,,,
9/17/2009,5/1/2012,3,2.26139998435974,,,,
9/17/2009,6/1/2012,3,2.2639000415802,,,,
9/17/2009,7/1/2012,3,2.28189992904663,,,,
9/17/2009,8/1/2012,3,2.3043999671936,,,,
9/17/2009,10/1/2009,3,1.84089994430542,1.85699999332428,1.8150999546051,35027,
9/17/2009,11/1/2009,3,1.87199997901917,1.88779997825623,1.8478000164032,14609,
9/17/2009,12/1/2009,3,1.90180003643036,1.91760003566742,1.87899994850159,10388,
9/17/2009,1/1/2010,3,1.93320000171661,1.94790005683899,1.91069996356964,2530,
9/17/2009,1/1/2010,4,1.8811000585556,,,,
9/17/2009,2/1/2010,4,1.90330004692078,,,,
9/17/2009,3/1/2010,4,1.92560005187988,,,,
9/17/2009,4/1/2010,4,2.05110001564026,,,,
9/17/2009,5/1/2010,4,2.05909991264343,,,,
9/17/2009,6/1/2010,4,2.06459999084473,,,,
9/17/2009,7/1/2010,4,2.0631000995636,,,,
9/17/2009,8/1/2010,4,2.05710005760193,,,,
9/17/2009,9/1/2010,4,2.04509997367859,,,,
9/17/2009,10/1/2010,4,1.9400999546051,,,,
9/17/2009,11/1/2010,4,1.93060004711151,,,,
9/17/2009,12/1/2010,4,1.93309998512268,,,,
9/17/2009,1/1/2011,4,1.94860005378723,,,,
9/17/2009,2/1/2011,4,1.97010004520416,,,,
9/17/2009,3/1/2011,4,1.99860000610352,,,,
9/17/2009,4/1/2011,4,2.11710000038147,,,,
9/17/2009,5/1/2011,4,2.12910008430481,,,,
9/17/2009,6/1/2011,4,2.12859988212585,,,,
9/17/2009,7/1/2011,4,2.12459993362427,,,,
9/17/2009,8/1/2011,4,2.11809992790222,,,,
9/17/2009,9/1/2011,4,2.10960006713867,,,,
9/17/2009,10/1/2011,4,2.00460004806519,,,,
9/17/2009,11/1/2011,4,1.99059998989105,,,,
9/17/2009,12/1/2011,4,1.9951000213623,,,,
9/17/2009,1/1/2012,4,2.00760006904602,,,,
9/17/2009,2/1/2012,4,2.02760004997253,,,,
9/17/2009,3/1/2012,4,2.04749989509583,,,,
9/17/2009,4/1/2012,4,2.17499995231628,,,,
9/17/2009,5/1/2012,4,2.1875,,,,
9/17/2009,6/1/2012,4,2.18499994277954,,,,
9/17/2009,7/1/2012,4,2.17899990081787,,,,
9/17/2009,8/1/2012,4,2.17050004005432,,,,
9/17/2009,9/1/2012,4,2.16000008583069,,,,
9/17/2009,10/1/2009,4,1.85119998455048,1.87310004234314,1.83249998092651,34007,
9/17/2009,11/1/2009,4,1.85319995880127,1.87339997291565,1.83379995822907,20980,
9/17/2009,12/1/2009,4,1.85950005054474,1.87829995155334,1.84010004997253,10642,
9/18/2009,2/1/2010,1,74.1100006103516,,,,
9/18/2009,3/1/2010,1,74.620002746582,,,,
9/18/2009,4/1/2010,1,75.0999984741211,,,,
9/18/2009,5/1/2010,1,75.5999984741211,,,,
9/18/2009,6/1/2010,1,76.0999984741211,,,,
9/18/2009,7/1/2010,1,76.4700012207031,,,,
9/18/2009,8/1/2010,1,76.7699966430664,,,,
9/18/2009,9/1/2010,1,77.0899963378906,,,,
9/18/2009,10/1/2010,1,77.4199981689453,,,,
9/18/2009,11/1/2010,1,77.7799987792969,,,,
9/18/2009,1/1/2011,1,78.3199996948242,,,,
9/18/2009,2/1/2011,1,78.4899978637695,,,,
9/18/2009,3/1/2011,1,78.6600036621094,,,,
9/18/2009,4/1/2011,1,78.8399963378906,,,,
9/18/2009,5/1/2011,1,79.0100021362305,,,,
9/18/2009,6/1/2011,1,79.1900024414062,,,,
9/18/2009,7/1/2011,1,79.3499984741211,,,,
9/18/2009,8/1/2011,1,79.5100021362305,,,,
9/18/2009,9/1/2011,1,79.6699981689453,,,,
9/18/2009,10/1/2011,1,79.8300018310547,,,,
9/18/2009,11/1/2011,1,79.9899978637695,,,,
9/18/2009,12/1/2011,1,80.1600036621094,,,,
9/18/2009,1/1/2012,1,80.3099975585937,,,,
9/18/2009,2/1/2012,1,80.4599990844727,,,,
9/18/2009,3/1/2012,1,80.6100006103516,,,,
9/18/2009,4/1/2012,1,80.7600021362305,,,,
9/18/2009,5/1/2012,1,80.9100036621094,,,,
9/18/2009,6/1/2012,1,81.0599975585938,,,,
9/18/2009,7/1/2012,1,81.2099990844727,,,,
9/18/2009,8/1/2012,1,81.3600006103516,,,,
9/18/2009,9/1/2012,1,81.5,,,,
9/18/2009,10/1/2012,1,81.6399993896484,,,,
9/18/2009,11/1/2012,1,81.7799987792969,,,,
9/18/2009,12/1/2012,1,81.9199981689453,,,,
9/18/2009,1/1/2013,1,82.0699996948242,,,,
9/18/2009,2/1/2013,1,82.2200012207031,,,,
9/18/2009,3/1/2013,1,82.370002746582,,,,
9/18/2009,4/1/2013,1,82.5199966430664,,,,
9/18/2009,5/1/2013,1,82.6699981689453,,,,
9/18/2009,6/1/2013,1,82.8199996948242,,,,
9/18/2009,7/1/2013,1,82.9700012207031,,,,
9/18/2009,8/1/2013,1,83.120002746582,,,,
9/18/2009,9/1/2013,1,83.2699966430664,,,,
9/18/2009,10/1/2013,1,83.4199981689453,,,,
9/18/2009,11/1/2013,1,83.5699996948242,,,,
9/18/2009,12/1/2013,1,83.7200012207031,,,,
9/18/2009,1/1/2014,1,83.870002746582,,,,
9/18/2009,2/1/2014,1,84.0199966430664,,,,
9/18/2009,3/1/2014,1,84.1800003051758,,,,
9/18/2009,4/1/2014,1,84.3399963378906,,,,
9/18/2009,5/1/2014,1,84.5,,,,
9/18/2009,6/1/2014,1,84.6600036621094,,,,
9/18/2009,7/1/2014,1,84.8199996948242,,,,
9/18/2009,8/1/2014,1,84.9800033569336,,,,
9/18/2009,9/1/2014,1,85.1399993896484,,,,
9/18/2009,10/1/2014,1,85.3000030517578,,,,
9/18/2009,11/1/2014,1,85.4599990844727,,,,
9/18/2009,12/1/2014,1,85.620002746582,,,,
9/18/2009,6/1/2015,1,86.6900024414062,,,,
9/18/2009,12/1/2015,1,87.7699966430664,,,,
9/18/2009,6/1/2016,1,88.9499969482422,,,,
9/18/2009,12/1/2016,1,90.129997253418,,,,
9/18/2009,6/1/2017,1,91.3399963378906,,,,
9/18/2009,12/1/2017,1,92.5500030517578,,,,
9/18/2009,10/1/2009,1,72.0400009155273,72.6600036621094,71.2699966430664,165696,
9/18/2009,11/1/2009,1,72.4899978637695,73.120002746582,71.7099990844727,128927,
9/18/2009,12/1/2009,1,73.0400009155273,73.6500015258789,72.25,51651,
9/18/2009,1/1/2010,1,73.6100006103516,74.120002746582,72.8600006103516,14133,
9/18/2009,12/1/2010,1,78.1399993896484,78.6500015258789,77.5,8944,
9/18/2009,2/1/2010,3,1.94350004196167,,,,
9/18/2009,3/1/2010,3,1.95980000495911,,,,
9/18/2009,5/1/2010,3,1.98580002784729,,,,
9/18/2009,6/1/2010,3,1.99930000305176,,,,
9/18/2009,7/1/2010,3,2.01579999923706,,,,
9/18/2009,8/1/2010,3,2.03279995918274,,,,
9/18/2009,9/1/2010,3,2.05279994010925,,,,
9/18/2009,10/1/2010,3,2.07680010795593,,,,
9/18/2009,11/1/2010,3,2.10030007362366,,,,
9/18/2009,12/1/2010,3,2.12280011177063,,,,
9/18/2009,1/1/2011,3,2.14529991149902,,,,
9/18/2009,2/1/2011,3,2.15580010414124,,,,
9/18/2009,3/1/2011,3,2.15930008888245,,,,
9/18/2009,4/1/2011,3,2.14680004119873,,,,
9/18/2009,5/1/2011,3,2.14030003547668,,,,
9/18/2009,6/1/2011,3,2.14179992675781,,,,
9/18/2009,7/1/2011,3,2.15429997444153,,,,
9/18/2009,8/1/2011,3,2.16980004310608,,,,
9/18/2009,9/1/2011,3,2.18530011177063,,,,
9/18/2009,10/1/2011,3,2.20180010795593,,,,
9/18/2009,11/1/2011,3,2.2172999382019,,,,
9/18/2009,12/1/2011,3,2.2318000793457,,,,
9/18/2009,1/1/2012,3,2.2467999458313,,,,
9/18/2009,2/1/2012,3,2.25880002975464,,,,
9/18/2009,3/1/2012,3,2.25979995727539,,,,
9/18/2009,4/1/2012,3,2.25230002403259,,,,
9/18/2009,5/1/2012,3,2.24979996681213,,,,
9/18/2009,6/1/2012,3,2.25230002403259,,,,
9/18/2009,7/1/2012,3,2.27029991149902,,,,
9/18/2009,8/1/2012,3,2.292799949646,,,,
9/18/2009,10/1/2009,3,1.82790005207062,1.84839999675751,1.81780004501343,32062,
9/18/2009,11/1/2009,3,1.85860002040863,1.87919998168945,1.84889996051788,11472,
9/18/2009,12/1/2009,3,1.88900005817413,1.90950000286102,1.88300001621246,7787,
9/18/2009,1/1/2010,3,1.92139995098114,1.93879997730255,1.91740000247955,3123,
9/18/2009,4/1/2010,3,1.97230005264282,1.98650002479553,1.97420001029968,1143,
9/18/2009,12/1/2009,4,1.8449000120163,,,,
9/18/2009,1/1/2010,4,1.86699998378754,,,,
9/18/2009,2/1/2010,4,1.88950002193451,,,,
9/18/2009,3/1/2010,4,1.91209995746613,,,,
9/18/2009,4/1/2010,4,2.03710007667541,,,,
9/18/2009,5/1/2010,4,2.04609990119934,,,,
9/18/2009,6/1/2010,4,2.05159997940063,,,,
9/18/2009,7/1/2010,4,2.05010008811951,,,,
9/18/2009,8/1/2010,4,2.04410004615784,,,,
9/18/2009,9/1/2010,4,2.0320999622345,,,,
9/18/2009,10/1/2010,4,1.92709994316101,,,,
9/18/2009,11/1/2010,4,1.91760003566742,,,,
9/18/2009,12/1/2010,4,1.92060005664825,,,,
9/18/2009,1/1/2011,4,1.93760001659393,,,,
9/18/2009,2/1/2011,4,1.95910000801086,,,,
9/18/2009,3/1/2011,4,1.98409998416901,,,,
9/18/2009,4/1/2011,4,2.10260009765625,,,,
9/18/2009,5/1/2011,4,2.11459994316101,,,,
9/18/2009,6/1/2011,4,2.11409997940063,,,,
9/18/2009,7/1/2011,4,2.11010003089905,,,,
9/18/2009,8/1/2011,4,2.103600025177,,,,
9/18/2009,9/1/2011,4,2.09509992599487,,,,
9/18/2009,10/1/2011,4,1.99010002613068,,,,
9/18/2009,11/1/2011,4,1.97609996795654,,,,
9/18/2009,12/1/2011,4,1.9805999994278,,,,
9/18/2009,1/1/2012,4,1.99310004711151,,,,
9/18/2009,2/1/2012,4,2.01309990882874,,,,
9/18/2009,3/1/2012,4,2.03299999237061,,,,
9/18/2009,4/1/2012,4,2.16050004959106,,,,
9/18/2009,5/1/2012,4,2.17300009727478,,,,
9/18/2009,6/1/2012,4,2.17050004005432,,,,
9/18/2009,7/1/2012,4,2.16449999809265,,,,
9/18/2009,8/1/2012,4,2.15599989891052,,,,
9/18/2009,9/1/2012,4,2.14549994468689,,,,
9/18/2009,10/1/2009,4,1.83239996433258,1.85339999198914,1.82200002670288,25359,
9/18/2009,11/1/2009,4,1.83659994602203,1.8565000295639,1.82360005378723,12551,
9/21/2009,3/1/2010,1,71.9400024414063,,,,
9/21/2009,8/1/2010,1,74.1699981689453,,,,
9/21/2009,9/1/2010,1,74.5,,,,
9/21/2009,10/1/2010,1,74.8399963378906,,,,
9/21/2009,11/1/2010,1,75.2099990844727,,,,
9/21/2009,1/1/2011,1,75.7600021362305,,,,
9/21/2009,2/1/2011,1,75.9300003051758,,,,
9/21/2009,3/1/2011,1,76.0999984741211,,,,
9/21/2009,4/1/2011,1,76.2900009155274,,,,
9/21/2009,5/1/2011,1,76.4700012207031,,,,
9/21/2009,6/1/2011,1,76.6600036621094,,,,
9/21/2009,7/1/2011,1,76.8199996948242,,,,
9/21/2009,8/1/2011,1,76.9800033569336,,,,
9/21/2009,9/1/2011,1,77.1399993896484,,,,
9/21/2009,10/1/2011,1,77.3099975585938,,,,
9/21/2009,11/1/2011,1,77.4800033569336,,,,
9/21/2009,12/1/2011,1,77.6500015258789,,,,
9/21/2009,1/1/2012,1,77.8099975585937,,,,
9/21/2009,2/1/2012,1,77.9700012207031,,,,
9/21/2009,3/1/2012,1,78.129997253418,,,,
9/21/2009,4/1/2012,1,78.2900009155273,,,,
9/21/2009,5/1/2012,1,78.4499969482422,,,,
9/21/2009,6/1/2012,1,78.6100006103516,,,,
9/21/2009,7/1/2012,1,78.7699966430664,,,,
9/21/2009,8/1/2012,1,78.9300003051758,,,,
9/21/2009,9/1/2012,1,79.0800018310547,,,,
9/21/2009,10/1/2012,1,79.2300033569336,,,,
9/21/2009,11/1/2012,1,79.379997253418,,,,
9/21/2009,12/1/2012,1,79.5299987792969,,,,
9/21/2009,1/1/2013,1,79.6900024414063,,,,
9/21/2009,2/1/2013,1,79.8399963378906,,,,
9/21/2009,3/1/2013,1,80,,,,
9/21/2009,4/1/2013,1,80.1500015258789,,,,
9/21/2009,5/1/2013,1,80.3099975585937,,,,
9/21/2009,6/1/2013,1,80.4599990844727,,,,
9/21/2009,7/1/2013,1,80.620002746582,,,,
9/21/2009,8/1/2013,1,80.7699966430664,,,,
9/21/2009,9/1/2013,1,80.9300003051758,,,,
9/21/2009,10/1/2013,1,81.0800018310547,,,,
9/21/2009,11/1/2013,1,81.2399978637695,,,,
9/21/2009,12/1/2013,1,81.3899993896484,,,,
9/21/2009,1/1/2014,1,81.5500030517578,,,,
9/21/2009,2/1/2014,1,81.6999969482422,,,,
9/21/2009,3/1/2014,1,81.870002746582,,,,
9/21/2009,4/1/2014,1,82.0299987792969,,,,
9/21/2009,5/1/2014,1,82.1999969482422,,,,
9/21/2009,6/1/2014,1,82.3600006103516,,,,
9/21/2009,7/1/2014,1,82.5299987792969,,,,
9/21/2009,8/1/2014,1,82.6900024414062,,,,
9/21/2009,9/1/2014,1,82.8600006103516,,,,
9/21/2009,10/1/2014,1,83.0199966430664,,,,
9/21/2009,11/1/2014,1,83.1900024414063,,,,
9/21/2009,12/1/2014,1,83.3600006103516,,,,
9/21/2009,6/1/2015,1,84.4599990844727,,,,
9/21/2009,12/1/2015,1,85.5599975585938,,,,
9/21/2009,6/1/2016,1,86.7699966430664,,,,
9/21/2009,12/1/2016,1,87.9800033569336,,,,
9/21/2009,6/1/2017,1,89.1900024414062,,,,
9/21/2009,12/1/2017,1,90.4000015258789,,,,
9/21/2009,10/1/2009,1,69.7099990844727,72.1999969482422,68.9599990844727,142853,
9/21/2009,11/1/2009,1,69.9300003051758,72.6500015258789,69.2699966430664,288782,
9/21/2009,12/1/2009,1,70.4100036621094,73.1500015258789,69.7699966430664,77263,
9/21/2009,1/1/2010,1,70.9400024414063,73.6900024414063,70.3000030517578,16730,
9/21/2009,2/1/2010,1,71.4300003051758,74.1600036621094,71,6557,
9/21/2009,4/1/2010,1,72.4400024414063,72.5299987792969,72.129997253418,4141,
9/21/2009,5/1/2010,1,72.9499969482422,73.2200012207031,72.7200012207031,3455,
9/21/2009,6/1/2010,1,73.4599990844727,76.0999984741211,72.9800033569336,9546,
9/21/2009,7/1/2010,1,73.8600006103516,74.7099990844727,73.5400009155273,2792,
9/21/2009,12/1/2010,1,75.5800018310547,77.370002746582,75.0999984741211,11201,
9/21/2009,1/1/2010,3,1.85479998588562,,,,
9/21/2009,2/1/2010,3,1.87860000133514,,,,
9/21/2009,3/1/2010,3,1.89549994468689,,,,
9/21/2009,4/1/2010,3,1.90900003910065,,,,
9/21/2009,5/1/2010,3,1.92299997806549,,,,
9/21/2009,6/1/2010,3,1.93649995326996,,,,
9/21/2009,7/1/2010,3,1.9539999961853,,,,
9/21/2009,8/1/2010,3,1.97150003910065,,,,
9/21/2009,9/1/2010,3,1.99249994754791,,,,
9/21/2009,10/1/2010,3,2.0164999961853,,,,
9/21/2009,11/1/2010,3,2.03999996185303,,,,
9/21/2009,12/1/2010,3,2.06200003623962,,,,
9/21/2009,1/1/2011,3,2.08500003814697,,,,
9/21/2009,2/1/2011,3,2.09599995613098,,,,
9/21/2009,3/1/2011,3,2.09949994087219,,,,
9/21/2009,4/1/2011,3,2.08699989318848,,,,
9/21/2009,5/1/2011,3,2.08049988746643,,,,
9/21/2009,6/1/2011,3,2.08200001716614,,,,
9/21/2009,7/1/2011,3,2.09450006484985,,,,
9/21/2009,8/1/2011,3,2.10999989509583,,,,
9/21/2009,9/1/2011,3,2.12549996376038,,,,
9/21/2009,10/1/2011,3,2.14199995994568,,,,
9/21/2009,11/1/2011,3,2.15750002861023,,,,
9/21/2009,12/1/2011,3,2.17199993133545,,,,
9/21/2009,1/1/2012,3,2.18700003623962,,,,
9/21/2009,2/1/2012,3,2.19899988174438,,,,
9/21/2009,3/1/2012,3,2.20000004768372,,,,
9/21/2009,4/1/2012,3,2.19250011444092,,,,
9/21/2009,5/1/2012,3,2.19000005722046,,,,
9/21/2009,6/1/2012,3,2.19250011444092,,,,
9/21/2009,7/1/2012,3,2.21050000190735,,,,
9/21/2009,8/1/2012,3,2.23300004005432,,,,
9/21/2009,10/1/2009,3,1.75170004367828,1.82799994945526,1.74210000038147,29014,
9/21/2009,11/1/2009,3,1.78519999980927,1.8585000038147,1.77439999580383,22489,
9/21/2009,12/1/2009,3,1.81970000267029,1.87849998474121,1.80859994888306,9748,
9/21/2009,1/1/2010,4,1.79219996929169,,,,
9/21/2009,2/1/2010,4,1.81550002098084,,,,
9/21/2009,3/1/2010,4,1.83949995040894,,,,
9/21/2009,4/1/2010,4,1.9650000333786,,,,
9/21/2009,5/1/2010,4,1.97449994087219,,,,
9/21/2009,6/1/2010,4,1.98049998283386,,,,
9/21/2009,7/1/2010,4,1.98000001907349,,,,
9/21/2009,8/1/2010,4,1.97449994087219,,,,
9/21/2009,9/1/2010,4,1.96300005912781,,,,
9/21/2009,10/1/2010,4,1.85899996757507,,,,
9/21/2009,11/1/2010,4,1.85049998760223,,,,
9/21/2009,12/1/2010,4,1.85399997234344,,,,
9/21/2009,1/1/2011,4,1.87100005149841,,,,
9/21/2009,2/1/2011,4,1.89250004291534,,,,
9/21/2009,3/1/2011,4,1.91750001907349,,,,
9/21/2009,4/1/2011,4,2.03600001335144,,,,
9/21/2009,5/1/2011,4,2.04800009727478,,,,
9/21/2009,6/1/2011,4,2.04749989509583,,,,
9/21/2009,7/1/2011,4,2.04349994659424,,,,
9/21/2009,8/1/2011,4,2.03699994087219,,,,
9/21/2009,9/1/2011,4,2.02850008010864,,,,
9/21/2009,10/1/2011,4,1.92349994182587,,,,
9/21/2009,11/1/2011,4,1.90950000286102,,,,
9/21/2009,12/1/2011,4,1.91400003433228,,,,
9/21/2009,1/1/2012,4,1.9264999628067,,,,
9/21/2009,2/1/2012,4,1.94649994373322,,,,
9/21/2009,3/1/2012,4,1.96640002727509,,,,
9/21/2009,4/1/2012,4,2.09389996528625,,,,
9/21/2009,5/1/2012,4,2.10640001296997,,,,
9/21/2009,6/1/2012,4,2.10389995574951,,,,
9/21/2009,7/1/2012,4,2.09789991378784,,,,
9/21/2009,8/1/2012,4,2.08940005302429,,,,
9/21/2009,9/1/2012,4,2.07890009880066,,,,
9/21/2009,10/1/2009,4,1.75139999389648,1.83650004863739,1.73849999904633,29339,
9/21/2009,11/1/2009,4,1.75839996337891,1.84029996395111,1.74570000171661,27297,
9/21/2009,12/1/2009,4,1.76929998397827,1.84379994869232,1.75639998912811,11721,
9/22/2009,10/1/2009,1,71.5500030517578,,,,
9/22/2009,2/1/2010,1,73.129997253418,,,,
9/22/2009,3/1/2010,1,73.620002746582,,,,
9/22/2009,4/1/2010,1,74.1100006103516,,,,
9/22/2009,5/1/2010,1,74.6100006103516,,,,
9/22/2009,6/1/2010,1,75.120002746582,,,,
9/22/2009,7/1/2010,1,75.4899978637695,,,,
9/22/2009,8/1/2010,1,75.7699966430664,,,,
9/22/2009,9/1/2010,1,76.0500030517578,,,,
9/22/2009,10/1/2010,1,76.3600006103516,,,,
9/22/2009,11/1/2010,1,76.6999969482422,,,,
9/22/2009,12/1/2010,1,77.0400009155273,,,,
9/22/2009,1/1/2011,1,77.1999969482422,,,,
9/22/2009,2/1/2011,1,77.3600006103516,,,,
9/22/2009,3/1/2011,1,77.5199966430664,,,,
9/22/2009,4/1/2011,1,77.6900024414063,,,,
9/22/2009,5/1/2011,1,77.8600006103516,,,,
9/22/2009,6/1/2011,1,78.0299987792969,,,,
9/22/2009,7/1/2011,1,78.1699981689453,,,,
9/22/2009,8/1/2011,1,78.3099975585938,,,,
9/22/2009,9/1/2011,1,78.4499969482422,,,,
9/22/2009,10/1/2011,1,78.6100006103516,,,,
9/22/2009,11/1/2011,1,78.7699966430664,,,,
9/22/2009,12/1/2011,1,78.9300003051758,,,,
9/22/2009,1/1/2012,1,79.0800018310547,,,,
9/22/2009,2/1/2012,1,79.2300033569336,,,,
9/22/2009,3/1/2012,1,79.379997253418,,,,
9/22/2009,4/1/2012,1,79.5299987792969,,,,
9/22/2009,5/1/2012,1,79.6800003051758,,,,
9/22/2009,6/1/2012,1,79.8300018310547,,,,
9/22/2009,7/1/2012,1,79.9800033569336,,,,
9/22/2009,8/1/2012,1,80.129997253418,,,,
9/22/2009,9/1/2012,1,80.2799987792969,,,,
9/22/2009,10/1/2012,1,80.4300003051758,,,,
9/22/2009,11/1/2012,1,80.5800018310547,,,,
9/22/2009,12/1/2012,1,80.7300033569336,,,,
9/22/2009,1/1/2013,1,80.879997253418,,,,
9/22/2009,2/1/2013,1,81.0299987792969,,,,
9/22/2009,3/1/2013,1,81.1900024414063,,,,
9/22/2009,4/1/2013,1,81.3399963378906,,,,
9/22/2009,5/1/2013,1,81.5,,,,
9/22/2009,6/1/2013,1,81.6500015258789,,,,
9/22/2009,7/1/2013,1,81.8000030517578,,,,
9/22/2009,8/1/2013,1,81.9499969482422,,,,
9/22/2009,9/1/2013,1,82.1100006103516,,,,
9/22/2009,10/1/2013,1,82.2600021362305,,,,
9/22/2009,11/1/2013,1,82.4199981689453,,,,
9/22/2009,12/1/2013,1,82.5699996948242,,,,
9/22/2009,1/1/2014,1,82.7300033569336,,,,
9/22/2009,2/1/2014,1,82.8899993896484,,,,
9/22/2009,3/1/2014,1,83.0500030517578,,,,
9/22/2009,4/1/2014,1,83.2099990844727,,,,
9/22/2009,5/1/2014,1,83.370002746582,,,,
9/22/2009,6/1/2014,1,83.5299987792969,,,,
9/22/2009,7/1/2014,1,83.6900024414063,,,,
9/22/2009,8/1/2014,1,83.8499984741211,,,,
9/22/2009,9/1/2014,1,84.0100021362305,,,,
9/22/2009,10/1/2014,1,84.1800003051758,,,,
9/22/2009,11/1/2014,1,84.3499984741211,,,,
9/22/2009,12/1/2014,1,84.5199966430664,,,,
9/22/2009,6/1/2015,1,85.5899963378906,,,,
9/22/2009,6/1/2016,1,87.8399963378906,,,,
9/22/2009,12/1/2016,1,89.0199966430664,,,,
9/22/2009,6/1/2017,1,90.2300033569336,,,,
9/22/2009,12/1/2017,1,91.4400024414062,,,,
9/22/2009,11/1/2009,1,71.7600021362305,72.0299987792969,69.7399978637695,218292,
9/22/2009,12/1/2009,1,72.2200012207031,72.4700012207031,70.2099990844727,65094,
9/22/2009,1/1/2010,1,72.6900024414063,72.9400024414062,70.7699966430664,15351,
9/22/2009,12/1/2015,1,86.6600036621094,86.879997253418,86.5299987792969,252,
9/22/2009,2/1/2010,3,1.93180000782013,,,,
9/22/2009,3/1/2010,3,1.94749999046326,,,,
9/22/2009,4/1/2010,3,1.95899999141693,,,,
9/22/2009,5/1/2010,3,1.97049999237061,,,,
9/22/2009,6/1/2010,3,1.98249995708466,,,,
9/22/2009,7/1/2010,3,1.99950003623962,,,,
9/22/2009,8/1/2010,3,2.01749992370605,,,,
9/22/2009,9/1/2010,3,2.03800010681152,,,,
9/22/2009,10/1/2010,3,2.06100010871887,,,,
9/22/2009,11/1/2010,3,2.08400011062622,,,,
9/22/2009,12/1/2010,3,2.10599994659424,,,,
9/22/2009,1/1/2011,3,2.12849998474121,,,,
9/22/2009,2/1/2011,3,2.13949990272522,,,,
9/22/2009,3/1/2011,3,2.14299988746643,,,,
9/22/2009,4/1/2011,3,2.13050007820129,,,,
9/22/2009,5/1/2011,3,2.12400007247925,,,,
9/22/2009,6/1/2011,3,2.125,,,,
9/22/2009,7/1/2011,3,2.13700008392334,,,,
9/22/2009,8/1/2011,3,2.15199995040894,,,,
9/22/2009,9/1/2011,3,2.16700005531311,,,,
9/22/2009,10/1/2011,3,2.18300008773804,,,,
9/22/2009,11/1/2011,3,2.19849991798401,,,,
9/22/2009,12/1/2011,3,2.21300005912781,,,,
9/22/2009,1/1/2012,3,2.2279999256134,,,,
9/22/2009,2/1/2012,3,2.24000000953674,,,,
9/22/2009,3/1/2012,3,2.2409999370575,,,,
9/22/2009,4/1/2012,3,2.2335000038147,,,,
9/22/2009,5/1/2012,3,2.23099994659424,,,,
9/22/2009,6/1/2012,3,2.2335000038147,,,,
9/22/2009,7/1/2012,3,2.25149989128113,,,,
9/22/2009,8/1/2012,3,2.2739999294281,,,,
9/22/2009,10/1/2009,3,1.81210005283356,1.81930005550385,1.75479996204376,22184,
9/22/2009,11/1/2009,3,1.84360003471375,1.8507000207901,1.78760004043579,26642,
9/22/2009,12/1/2009,3,1.87590003013611,1.88289999961853,1.82120001316071,8811,
9/22/2009,1/1/2010,3,1.90900003910065,1.91589999198914,1.855299949646,4154,
9/22/2009,1/1/2010,4,1.83379995822907,,,,
9/22/2009,2/1/2010,4,1.85759997367859,,,,
9/22/2009,3/1/2010,4,1.88250005245209,,,,
9/22/2009,4/1/2010,4,2.00799989700317,,,,
9/22/2009,5/1/2010,4,2.01749992370605,,,,
9/22/2009,6/1/2010,4,2.02349996566772,,,,
9/22/2009,7/1/2010,4,2.02250003814697,,,,
9/22/2009,8/1/2010,4,2.0164999961853,,,,
9/22/2009,9/1/2010,4,2.00449991226196,,,,
9/22/2009,10/1/2010,4,1.90050005912781,,,,
9/22/2009,11/1/2010,4,1.89199995994568,,,,
9/22/2009,12/1/2010,4,1.89549994468689,,,,
9/22/2009,1/1/2011,4,1.91250002384186,,,,
9/22/2009,2/1/2011,4,1.93400001525879,,,,
9/22/2009,3/1/2011,4,1.95899999141693,,,,
9/22/2009,4/1/2011,4,2.07750010490417,,,,
9/22/2009,5/1/2011,4,2.08949995040894,,,,
9/22/2009,6/1/2011,4,2.08899998664856,,,,
9/22/2009,7/1/2011,4,2.08500003814697,,,,
9/22/2009,8/1/2011,4,2.07850003242493,,,,
9/22/2009,9/1/2011,4,2.0699999332428,,,,
9/22/2009,10/1/2011,4,1.9650000333786,,,,
9/22/2009,11/1/2011,4,1.95099997520447,,,,
9/22/2009,12/1/2011,4,1.95550000667572,,,,
9/22/2009,1/1/2012,4,1.96800005435944,,,,
9/22/2009,2/1/2012,4,1.98800003528595,,,,
9/22/2009,3/1/2012,4,2.00789999961853,,,,
9/22/2009,4/1/2012,4,2.13540005683899,,,,
9/22/2009,5/1/2012,4,2.1479001045227,,,,
9/22/2009,6/1/2012,4,2.14540004730225,,,,
9/22/2009,7/1/2012,4,2.13940000534058,,,,
9/22/2009,8/1/2012,4,2.13089990615845,,,,
9/22/2009,9/1/2012,4,2.12039995193481,,,,
9/22/2009,10/1/2009,4,1.78159999847412,1.79949998855591,1.75150001049042,24022,
9/22/2009,11/1/2009,4,1.79589998722076,1.80879998207092,1.76180005073547,30384,
9/22/2009,12/1/2009,4,1.81029999256134,1.81840002536774,1.77479994297028,11628,
9/23/2009,4/1/2010,1,71.7600021362305,,,,
9/23/2009,5/1/2010,1,72.3300018310547,,,,
9/23/2009,6/1/2010,1,72.879997253418,,,,
9/23/2009,7/1/2010,1,73.2900009155273,,,,
9/23/2009,8/1/2010,1,73.5899963378906,,,,
9/23/2009,10/1/2010,1,74.2099990844727,,,,
9/23/2009,11/1/2010,1,74.5699996948242,,,,
9/23/2009,1/1/2011,1,75.0999984741211,,,,
9/23/2009,2/1/2011,1,75.2799987792969,,,,
9/23/2009,3/1/2011,1,75.4599990844727,,,,
9/23/2009,4/1/2011,1,75.6399993896484,,,,
9/23/2009,5/1/2011,1,75.8300018310547,,,,
9/23/2009,6/1/2011,1,76.0100021362305,,,,
9/23/2009,7/1/2011,1,76.1699981689453,,,,
9/23/2009,8/1/2011,1,76.3300018310547,,,,
9/23/2009,9/1/2011,1,76.4899978637695,,,,
9/23/2009,10/1/2011,1,76.6699981689453,,,,
9/23/2009,11/1/2011,1,76.8499984741211,,,,
9/23/2009,1/1/2012,1,77.1900024414063,,,,
9/23/2009,2/1/2012,1,77.3499984741211,,,,
9/23/2009,3/1/2012,1,77.5100021362305,,,,
9/23/2009,4/1/2012,1,77.6699981689453,,,,
9/23/2009,5/1/2012,1,77.8300018310547,,,,
9/23/2009,6/1/2012,1,77.9899978637695,,,,
9/23/2009,7/1/2012,1,78.1500015258789,,,,
9/23/2009,8/1/2012,1,78.3099975585938,,,,
9/23/2009,9/1/2012,1,78.4700012207031,,,,
9/23/2009,10/1/2012,1,78.629997253418,,,,
9/23/2009,11/1/2012,1,78.7900009155274,,,,
9/23/2009,12/1/2012,1,78.9499969482422,,,,
9/23/2009,1/1/2013,1,79.1100006103516,,,,
9/23/2009,2/1/2013,1,79.2699966430664,,,,
9/23/2009,3/1/2013,1,79.4300003051758,,,,
9/23/2009,4/1/2013,1,79.5899963378906,,,,
9/23/2009,5/1/2013,1,79.75,,,,
9/23/2009,6/1/2013,1,79.9100036621094,,,,
9/23/2009,7/1/2013,1,80.0699996948242,,,,
9/23/2009,8/1/2013,1,80.2300033569336,,,,
9/23/2009,9/1/2013,1,80.3899993896484,,,,
9/23/2009,10/1/2013,1,80.5500030517578,,,,
9/23/2009,11/1/2013,1,80.7099990844727,,,,
9/23/2009,12/1/2013,1,80.870002746582,,,,
9/23/2009,1/1/2014,1,81.0400009155273,,,,
9/23/2009,2/1/2014,1,81.2099990844727,,,,
9/23/2009,3/1/2014,1,81.379997253418,,,,
9/23/2009,4/1/2014,1,81.5500030517578,,,,
9/23/2009,5/1/2014,1,81.7200012207031,,,,
9/23/2009,6/1/2014,1,81.8899993896484,,,,
9/23/2009,7/1/2014,1,82.0599975585938,,,,
9/23/2009,8/1/2014,1,82.2300033569336,,,,
9/23/2009,9/1/2014,1,82.4000015258789,,,,
9/23/2009,10/1/2014,1,82.5800018310547,,,,
9/23/2009,11/1/2014,1,82.7600021362305,,,,
9/23/2009,12/1/2014,1,82.9400024414062,,,,
9/23/2009,6/1/2015,1,84.0400009155274,,,,
9/23/2009,12/1/2015,1,85.1399993896484,,,,
9/23/2009,6/1/2016,1,86.3399963378906,,,,
9/23/2009,12/1/2016,1,87.5400009155274,,,,
9/23/2009,6/1/2017,1,88.75,,,,
9/23/2009,12/1/2017,1,89.9599990844727,,,,
9/23/2009,11/1/2009,1,68.9700012207031,71.8099975585938,68.0400009155273,307578,
9/23/2009,12/1/2009,1,69.5100021362305,72.2600021362305,68.6100006103516,124702,
9/23/2009,1/1/2010,1,70.0599975585938,72.6600036621094,69.3000030517578,44493,
9/23/2009,2/1/2010,1,70.5999984741211,73,69.9899978637695,12932,
9/23/2009,3/1/2010,1,71.1900024414063,73.5199966430664,70.5,7060,
9/23/2009,9/1/2010,1,73.879997253418,73.9899978637695,73.5999984741211,3095,
9/23/2009,12/1/2010,1,74.9199981689453,77.0500030517578,74.2699966430664,19652,
9/23/2009,12/1/2011,1,77.0299987792969,78.9400024414063,76.5,3642,
9/23/2009,1/1/2010,3,1.85469996929169,,,,
9/23/2009,2/1/2010,3,1.87800002098084,,,,
9/23/2009,3/1/2010,3,1.89400005340576,,,,
9/23/2009,4/1/2010,3,1.90600001811981,,,,
9/23/2009,5/1/2010,3,1.91799998283386,,,,
9/23/2009,6/1/2010,3,1.93050003051758,,,,
9/23/2009,7/1/2010,3,1.94799995422363,,,,
9/23/2009,8/1/2010,3,1.96700000762939,,,,
9/23/2009,9/1/2010,3,1.98800003528595,,,,
9/23/2009,10/1/2010,3,2.01049995422363,,,,
9/23/2009,11/1/2010,3,2.03349995613098,,,,
9/23/2009,12/1/2010,3,2.05550003051758,,,,
9/23/2009,1/1/2011,3,2.07800006866455,,,,
9/23/2009,2/1/2011,3,2.08899998664856,,,,
9/23/2009,3/1/2011,3,2.09249997138977,,,,
9/23/2009,4/1/2011,3,2.07999992370605,,,,
9/23/2009,5/1/2011,3,2.07349991798401,,,,
9/23/2009,6/1/2011,3,2.07450008392334,,,,
9/23/2009,7/1/2011,3,2.0864999294281,,,,
9/23/2009,8/1/2011,3,2.10150003433228,,,,
9/23/2009,9/1/2011,3,2.11649990081787,,,,
9/23/2009,10/1/2011,3,2.1324999332428,,,,
9/23/2009,11/1/2011,3,2.14800000190735,,,,
9/23/2009,12/1/2011,3,2.16249990463257,,,,
9/23/2009,1/1/2012,3,2.17750000953674,,,,
9/23/2009,2/1/2012,3,2.18950009346008,,,,
9/23/2009,3/1/2012,3,2.19050002098083,,,,
9/23/2009,4/1/2012,3,2.18300008773804,,,,
9/23/2009,5/1/2012,3,2.18050003051758,,,,
9/23/2009,6/1/2012,3,2.18300008773804,,,,
9/23/2009,7/1/2012,3,2.20099997520447,,,,
9/23/2009,8/1/2012,3,2.22350001335144,,,,
9/23/2009,10/1/2009,3,1.75940001010895,1.82190001010895,1.74300003051758,20376,
9/23/2009,11/1/2009,3,1.79040002822876,1.85150003433228,1.77590000629425,36366,
9/23/2009,12/1/2009,3,1.82210004329681,1.88119995594025,1.80729997158051,16323,
9/23/2009,1/1/2010,4,1.76160001754761,,,,
9/23/2009,2/1/2010,4,1.78610002994537,,,,
9/23/2009,3/1/2010,4,1.81110000610352,,,,
9/23/2009,4/1/2010,4,1.93760001659393,,,,
9/23/2009,5/1/2010,4,1.94910001754761,,,,
9/23/2009,6/1/2010,4,1.95659995079041,,,,
9/23/2009,7/1/2010,4,1.95710003376007,,,,
9/23/2009,8/1/2010,4,1.95260000228882,,,,
9/23/2009,9/1/2010,4,1.9436000585556,,,,
9/23/2009,10/1/2010,4,1.8425999879837,,,,
9/23/2009,11/1/2010,4,1.8371000289917,,,,
9/23/2009,12/1/2010,4,1.84309995174408,,,,
9/23/2009,1/1/2011,4,1.86010003089905,,,,
9/23/2009,2/1/2011,4,1.88160002231598,,,,
9/23/2009,3/1/2011,4,1.90659999847412,,,,
9/23/2009,4/1/2011,4,2.02509999275208,,,,
9/23/2009,5/1/2011,4,2.03710007667541,,,,
9/23/2009,6/1/2011,4,2.03660011291504,,,,
9/23/2009,7/1/2011,4,2.03259992599487,,,,
9/23/2009,8/1/2011,4,2.02609992027283,,,,
9/23/2009,9/1/2011,4,2.01760005950928,,,,
9/23/2009,10/1/2011,4,1.91260004043579,,,,
9/23/2009,11/1/2011,4,1.89859998226166,,,,
9/23/2009,12/1/2011,4,1.90310001373291,,,,
9/23/2009,1/1/2012,4,1.91559994220734,,,,
9/23/2009,2/1/2012,4,1.93560004234314,,,,
9/23/2009,3/1/2012,4,1.95550000667572,,,,
9/23/2009,4/1/2012,4,2.08299994468689,,,,
9/23/2009,5/1/2012,4,2.09549999237061,,,,
9/23/2009,6/1/2012,4,2.09299993515015,,,,
9/23/2009,7/1/2012,4,2.08699989318848,,,,
9/23/2009,8/1/2012,4,2.07850003242493,,,,
9/23/2009,9/1/2012,4,2.06800007820129,,,,
9/23/2009,10/1/2009,4,1.70490002632141,1.77499997615814,1.68449997901917,23712,
9/23/2009,11/1/2009,4,1.72109997272491,1.79100000858307,1.70019996166229,37921,
9/23/2009,12/1/2009,4,1.73740005493164,1.80449998378754,1.71780002117157,15755,
9/24/2009,3/1/2010,1,68.120002746582,,,,
9/24/2009,4/1/2010,1,68.7699966430664,,,,
9/24/2009,5/1/2010,1,69.4300003051758,,,,
9/24/2009,6/1/2010,1,70.0699996948242,,,,
9/24/2009,7/1/2010,1,70.5599975585938,,,,
9/24/2009,8/1/2010,1,70.9199981689453,,,,
9/24/2009,9/1/2010,1,71.2600021362305,,,,
9/24/2009,10/1/2010,1,71.6100006103516,,,,
9/24/2009,11/1/2010,1,71.9899978637695,,,,
9/24/2009,1/1/2011,1,72.5699996948242,,,,
9/24/2009,2/1/2011,1,72.7699966430664,,,,
9/24/2009,3/1/2011,1,72.9700012207031,,,,
9/24/2009,4/1/2011,1,73.1800003051758,,,,
9/24/2009,5/1/2011,1,73.4000015258789,,,,
9/24/2009,6/1/2011,1,73.620002746582,,,,
9/24/2009,7/1/2011,1,73.8099975585938,,,,
9/24/2009,8/1/2011,1,74,,,,
9/24/2009,9/1/2011,1,74.1900024414062,,,,
9/24/2009,10/1/2011,1,74.3899993896484,,,,
9/24/2009,11/1/2011,1,74.5899963378906,,,,
9/24/2009,1/1/2012,1,74.9599990844727,,,,
9/24/2009,2/1/2012,1,75.129997253418,,,,
9/24/2009,3/1/2012,1,75.3000030517578,,,,
9/24/2009,4/1/2012,1,75.4700012207031,,,,
9/24/2009,5/1/2012,1,75.6399993896484,,,,
9/24/2009,6/1/2012,1,75.8099975585938,,,,
9/24/2009,7/1/2012,1,75.9800033569336,,,,
9/24/2009,8/1/2012,1,76.1500015258789,,,,
9/24/2009,9/1/2012,1,76.3199996948242,,,,
9/24/2009,10/1/2012,1,76.4899978637695,,,,
9/24/2009,11/1/2012,1,76.6600036621094,,,,
9/24/2009,12/1/2012,1,76.8300018310547,,,,
9/24/2009,1/1/2013,1,77,,,,
9/24/2009,2/1/2013,1,77.1699981689453,,,,
9/24/2009,3/1/2013,1,77.3399963378906,,,,
9/24/2009,4/1/2013,1,77.5199966430664,,,,
9/24/2009,5/1/2013,1,77.6999969482422,,,,
9/24/2009,6/1/2013,1,77.879997253418,,,,
9/24/2009,7/1/2013,1,78.0500030517578,,,,
9/24/2009,8/1/2013,1,78.2200012207031,,,,
9/24/2009,9/1/2013,1,78.3899993896484,,,,
9/24/2009,10/1/2013,1,78.5699996948242,,,,
9/24/2009,11/1/2013,1,78.75,,,,
9/24/2009,12/1/2013,1,78.9300003051758,,,,
9/24/2009,1/1/2014,1,79.1100006103516,,,,
9/24/2009,2/1/2014,1,79.2900009155273,,,,
9/24/2009,3/1/2014,1,79.4700012207031,,,,
9/24/2009,4/1/2014,1,79.6600036621094,,,,
9/24/2009,5/1/2014,1,79.8499984741211,,,,
9/24/2009,6/1/2014,1,80.0400009155274,,,,
9/24/2009,7/1/2014,1,80.2300033569336,,,,
9/24/2009,8/1/2014,1,80.4199981689453,,,,
9/24/2009,9/1/2014,1,80.6100006103516,,,,
9/24/2009,10/1/2014,1,80.8000030517578,,,,
9/24/2009,11/1/2014,1,80.9899978637695,,,,
9/24/2009,12/1/2014,1,81.1800003051758,,,,
9/24/2009,6/1/2015,1,82.2900009155273,,,,
9/24/2009,12/1/2015,1,83.4100036621094,,,,
9/24/2009,6/1/2016,1,84.6100006103516,,,,
9/24/2009,12/1/2016,1,85.8099975585938,,,,
9/24/2009,6/1/2017,1,87.0199966430664,,,,
9/24/2009,12/1/2017,1,88.2300033569336,,,,
9/24/2009,11/1/2009,1,65.8899993896484,68.7699966430664,65.5999984741211,357456,
9/24/2009,12/1/2009,1,66.379997253418,69.3099975585938,66.0999984741211,140960,
9/24/2009,1/1/2010,1,66.9300003051758,69.879997253418,66.6900024414062,51263,
9/24/2009,2/1/2010,1,67.4899978637695,70.3199996948242,67.370002746582,18678,
9/24/2009,12/1/2010,1,72.3600006103516,74.6900024414063,72.129997253418,18078,
9/24/2009,12/1/2011,1,74.7900009155273,76.9000015258789,74.5999984741211,6328,
9/24/2009,2/1/2010,3,1.80139994621277,,,,
9/24/2009,3/1/2010,3,1.81819999217987,,,,
9/24/2009,4/1/2010,3,1.82969999313355,,,,
9/24/2009,5/1/2010,3,1.84220004081726,,,,
9/24/2009,12/1/2010,3,1.98370003700256,,,,
9/24/2009,1/1/2011,3,2.00670003890991,,,,
9/24/2009,2/1/2011,3,2.0181999206543,,,,
9/24/2009,3/1/2011,3,2.02270007133484,,,,
9/24/2009,4/1/2011,3,2.0106999874115,,,,
9/24/2009,5/1/2011,3,2.00469994544983,,,,
9/24/2009,6/1/2011,3,2.00620007514954,,,,
9/24/2009,7/1/2011,3,2.0181999206543,,,,
9/24/2009,8/1/2011,3,2.03320002555847,,,,
9/24/2009,9/1/2011,3,2.04819989204407,,,,
9/24/2009,10/1/2011,3,2.06419992446899,,,,
9/24/2009,11/1/2011,3,2.07969999313354,,,,
9/24/2009,12/1/2011,3,2.09419989585876,,,,
9/24/2009,1/1/2012,3,2.10920000076294,,,,
9/24/2009,2/1/2012,3,2.12120008468628,,,,
9/24/2009,3/1/2012,3,2.12220001220703,,,,
9/24/2009,4/1/2012,3,2.11470007896423,,,,
9/24/2009,5/1/2012,3,2.11220002174377,,,,
9/24/2009,6/1/2012,3,2.11470007896423,,,,
9/24/2009,7/1/2012,3,2.13269996643066,,,,
9/24/2009,8/1/2012,3,2.15520000457764,,,,
9/24/2009,10/1/2009,3,1.6813999414444,1.75740003585815,1.67309999465942,17234,
9/24/2009,11/1/2009,3,1.71080005168915,1.78709995746613,1.70249998569489,37085,
9/24/2009,12/1/2009,3,1.74300003051758,1.81630003452301,1.73479998111725,14764,
9/24/2009,1/1/2010,3,1.77699995040894,1.8474999666214,1.769700050354,5581,
9/24/2009,6/1/2010,3,1.85520005226135,1.9206999540329,1.85000002384186,3441,
9/24/2009,7/1/2010,3,1.87320005893707,1.91630005836487,1.87279999256134,277,
9/24/2009,8/1/2010,3,1.89370000362396,1.93799996376038,1.89199995994568,258,
9/24/2009,9/1/2010,3,1.91519999504089,1.95099997520447,1.91480004787445,193,
9/24/2009,10/1/2010,3,1.93819999694824,1.96749997138977,1.94900000095367,266,
9/24/2009,11/1/2010,3,1.96119999885559,1.98000001907349,1.97300004959106,187,
9/24/2009,3/1/2010,4,1.74249994754791,,,,
9/24/2009,4/1/2010,4,1.86899995803833,,,,
9/24/2009,5/1/2010,4,1.880499958992,,,,
9/24/2009,6/1/2010,4,1.88849997520447,,,,
9/24/2009,7/1/2010,4,1.88999998569489,,,,
9/24/2009,8/1/2010,4,1.8860000371933,,,,
9/24/2009,9/1/2010,4,1.87699997425079,,,,
9/24/2009,10/1/2010,4,1.77600002288818,,,,
9/24/2009,11/1/2010,4,1.77049994468689,,,,
9/24/2009,12/1/2010,4,1.77649998664856,,,,
9/24/2009,1/1/2011,4,1.79349994659424,,,,
9/24/2009,2/1/2011,4,1.81500005722046,,,,
9/24/2009,3/1/2011,4,1.8400000333786,,,,
9/24/2009,4/1/2011,4,1.95850002765656,,,,
9/24/2009,5/1/2011,4,1.97049999237061,,,,
9/24/2009,6/1/2011,4,1.97000002861023,,,,
9/24/2009,7/1/2011,4,1.96599996089935,,,,
9/24/2009,8/1/2011,4,1.95949995517731,,,,
9/24/2009,9/1/2011,4,1.95099997520447,,,,
9/24/2009,10/1/2011,4,1.84599995613098,,,,
9/24/2009,11/1/2011,4,1.83200001716614,,,,
9/24/2009,12/1/2011,4,1.83650004863739,,,,
9/24/2009,1/1/2012,4,1.84899997711182,,,,
9/24/2009,2/1/2012,4,1.86899995803833,,,,
9/24/2009,3/1/2012,4,1.8889000415802,,,,
9/24/2009,4/1/2012,4,2.01640009880066,,,,
9/24/2009,5/1/2012,4,2.0288999080658,,,,
9/24/2009,6/1/2012,4,2.02640008926392,,,,
9/24/2009,7/1/2012,4,2.02040004730225,,,,
9/24/2009,8/1/2012,4,2.01189994812012,,,,
9/24/2009,9/1/2012,4,2.00139999389648,,,,
9/24/2009,10/1/2009,4,1.63660001754761,1.70000004768372,1.62000000476837,24036,
9/24/2009,11/1/2009,4,1.6492999792099,1.71749997138977,1.63689994812012,43007,
9/24/2009,12/1/2009,4,1.66550004482269,1.7311999797821,1.6541999578476,16776,
9/24/2009,1/1/2010,4,1.69120001792908,1.75619995594025,1.68350005149841,8290,
9/24/2009,2/1/2010,4,1.71650004386902,1.77289998531342,1.71319997310638,3106,
9/25/2009,2/1/2010,1,67.4000015258789,,,,
9/25/2009,4/1/2010,1,68.620002746582,,,,
9/25/2009,5/1/2010,1,69.2600021362305,,,,
9/25/2009,6/1/2010,1,69.879997253418,,,,
9/25/2009,7/1/2010,1,70.370002746582,,,,
9/25/2009,8/1/2010,1,70.7300033569336,,,,
9/25/2009,9/1/2010,1,71.0699996948242,,,,
9/25/2009,10/1/2010,1,71.4100036621094,,,,
9/25/2009,11/1/2010,1,71.7900009155273,,,,
9/25/2009,1/1/2011,1,72.379997253418,,,,
9/25/2009,2/1/2011,1,72.5800018310547,,,,
9/25/2009,3/1/2011,1,72.7799987792969,,,,
9/25/2009,4/1/2011,1,73,,,,
9/25/2009,5/1/2011,1,73.2200012207031,,,,
9/25/2009,6/1/2011,1,73.4400024414063,,,,
9/25/2009,7/1/2011,1,73.629997253418,,,,
9/25/2009,8/1/2011,1,73.8199996948242,,,,
9/25/2009,9/1/2011,1,74.0100021362305,,,,
9/25/2009,10/1/2011,1,74.2099990844727,,,,
9/25/2009,11/1/2011,1,74.4100036621094,,,,
9/25/2009,12/1/2011,1,74.6100006103516,,,,
9/25/2009,1/1/2012,1,74.7900009155273,,,,
9/25/2009,2/1/2012,1,74.9700012207031,,,,
9/25/2009,3/1/2012,1,75.1500015258789,,,,
9/25/2009,4/1/2012,1,75.3300018310547,,,,
9/25/2009,5/1/2012,1,75.5100021362305,,,,
9/25/2009,6/1/2012,1,75.6900024414063,,,,
9/25/2009,7/1/2012,1,75.870002746582,,,,
9/25/2009,8/1/2012,1,76.0500030517578,,,,
9/25/2009,9/1/2012,1,76.2300033569336,,,,
9/25/2009,10/1/2012,1,76.4100036621094,,,,
9/25/2009,11/1/2012,1,76.5899963378906,,,,
9/25/2009,12/1/2012,1,76.7699966430664,,,,
9/25/2009,1/1/2013,1,76.9400024414063,,,,
9/25/2009,2/1/2013,1,77.120002746582,,,,
9/25/2009,3/1/2013,1,77.3000030517578,,,,
9/25/2009,4/1/2013,1,77.4800033569336,,,,
9/25/2009,5/1/2013,1,77.6600036621094,,,,
9/25/2009,6/1/2013,1,77.8399963378906,,,,
9/25/2009,7/1/2013,1,78.0100021362305,,,,
9/25/2009,8/1/2013,1,78.1900024414063,,,,
9/25/2009,9/1/2013,1,78.370002746582,,,,
9/25/2009,10/1/2013,1,78.5500030517578,,,,
9/25/2009,11/1/2013,1,78.7300033569336,,,,
9/25/2009,12/1/2013,1,78.9100036621094,,,,
9/25/2009,1/1/2014,1,79.0999984741211,,,,
9/25/2009,2/1/2014,1,79.2900009155273,,,,
9/25/2009,3/1/2014,1,79.4800033569336,,,,
9/25/2009,4/1/2014,1,79.6699981689453,,,,
9/25/2009,5/1/2014,1,79.8600006103516,,,,
9/25/2009,6/1/2014,1,80.0500030517578,,,,
9/25/2009,7/1/2014,1,80.2399978637695,,,,
9/25/2009,8/1/2014,1,80.4300003051758,,,,
9/25/2009,9/1/2014,1,80.620002746582,,,,
9/25/2009,10/1/2014,1,80.8099975585938,,,,
9/25/2009,11/1/2014,1,81,,,,
9/25/2009,12/1/2014,1,81.1900024414063,,,,
9/25/2009,6/1/2015,1,82.3099975585938,,,,
9/25/2009,12/1/2015,1,83.4400024414063,,,,
9/25/2009,6/1/2016,1,84.6399993896484,,,,
9/25/2009,12/1/2016,1,85.8399963378906,,,,
9/25/2009,6/1/2017,1,87.0500030517578,,,,
9/25/2009,12/1/2017,1,88.2600021362305,,,,
9/25/2009,11/1/2009,1,66.0199966430664,67.0899963378906,65.0500030517578,315319,
9/25/2009,12/1/2009,1,66.4199981689453,67.4499969482422,65.5500030517578,124732,
9/25/2009,1/1/2010,1,66.9000015258789,67.8199996948242,66.0999984741211,44732,
9/25/2009,3/1/2010,1,67.9899978637695,68.629997253418,67.4599990844727,10858,
9/25/2009,12/1/2010,1,72.1600036621094,72.8099975585937,71.5199966430664,14012,
9/25/2009,1/1/2010,3,1.77119994163513,,,,
9/25/2009,2/1/2010,3,1.79579997062683,,,,
9/25/2009,3/1/2010,3,1.8128000497818,,,,
9/25/2009,4/1/2010,3,1.82430005073547,,,,
9/25/2009,6/1/2010,3,1.84979999065399,,,,
9/25/2009,8/1/2010,3,1.8882999420166,,,,
9/25/2009,9/1/2010,3,1.90980005264282,,,,
9/25/2009,10/1/2010,3,1.93229997158051,,,,
9/25/2009,11/1/2010,3,1.95529997348785,,,,
9/25/2009,12/1/2010,3,1.97780001163483,,,,
9/25/2009,1/1/2011,3,2.00029993057251,,,,
9/25/2009,2/1/2011,3,2.01079988479614,,,,
9/25/2009,3/1/2011,3,2.01530003547668,,,,
9/25/2009,4/1/2011,3,2.00379991531372,,,,
9/25/2009,5/1/2011,3,1.99829995632172,,,,
9/25/2009,6/1/2011,3,1.99979996681213,,,,
9/25/2009,7/1/2011,3,2.01180005073547,,,,
9/25/2009,8/1/2011,3,2.02679991722107,,,,
9/25/2009,9/1/2011,3,2.04180002212524,,,,
9/25/2009,10/1/2011,3,2.05830001831055,,,,
9/25/2009,11/1/2011,3,2.07430005073547,,,,
9/25/2009,12/1/2011,3,2.08929991722107,,,,
9/25/2009,1/1/2012,3,2.10430002212524,,,,
9/25/2009,2/1/2012,3,2.11630010604858,,,,
9/25/2009,3/1/2012,3,2.11730003356934,,,,
9/25/2009,4/1/2012,3,2.10980010032654,,,,
9/25/2009,5/1/2012,3,2.10730004310608,,,,
9/25/2009,6/1/2012,3,2.10980010032654,,,,
9/25/2009,7/1/2012,3,2.12779998779297,,,,
9/25/2009,8/1/2012,3,2.15030002593994,,,,
9/25/2009,10/1/2009,3,1.67709994316101,1.70770001411438,1.65849995613098,20040,
9/25/2009,11/1/2009,3,1.70650005340576,1.73500001430511,1.68659996986389,36008,
9/25/2009,12/1/2009,3,1.73800003528595,1.76610004901886,1.71879994869232,11248,
9/25/2009,5/1/2010,3,1.8367999792099,1.84800004959106,1.83019995689392,340,
9/25/2009,7/1/2010,3,1.86779999732971,1.87600004673004,1.86479997634888,307,
9/25/2009,2/1/2010,4,1.70589995384216,,,,
9/25/2009,3/1/2010,4,1.73109996318817,,,,
9/25/2009,4/1/2010,4,1.85810005664825,,,,
9/25/2009,5/1/2010,4,1.86960005760193,,,,
9/25/2009,6/1/2010,4,1.8775999546051,,,,
9/25/2009,7/1/2010,4,1.87960004806519,,,,
9/25/2009,8/1/2010,4,1.87559998035431,,,,
9/25/2009,9/1/2010,4,1.86759996414185,,,,
9/25/2009,10/1/2010,4,1.76760005950928,,,,
9/25/2009,11/1/2010,4,1.76259994506836,,,,
9/25/2009,12/1/2010,4,1.76909995079041,,,,
9/25/2009,1/1/2011,4,1.78610002994537,,,,
9/25/2009,2/1/2011,4,1.8076000213623,,,,
9/25/2009,3/1/2011,4,1.83259999752045,,,,
9/25/2009,4/1/2011,4,1.9510999917984,,,,
9/25/2009,5/1/2011,4,1.96309995651245,,,,
9/25/2009,6/1/2011,4,1.96259999275208,,,,
9/25/2009,7/1/2011,4,1.95860004425049,,,,
9/25/2009,8/1/2011,4,1.95210003852844,,,,
9/25/2009,9/1/2011,4,1.9436000585556,,,,
9/25/2009,10/1/2011,4,1.83860003948212,,,,
9/25/2009,11/1/2011,4,1.82459998130798,,,,
9/25/2009,12/1/2011,4,1.82910001277924,,,,
9/25/2009,1/1/2012,4,1.84159994125366,,,,
9/25/2009,2/1/2012,4,1.86160004138947,,,,
9/25/2009,3/1/2012,4,1.88150000572205,,,,
9/25/2009,4/1/2012,4,2.0090000629425,,,,
9/25/2009,5/1/2012,4,2.02150011062622,,,,
9/25/2009,6/1/2012,4,2.01900005340576,,,,
9/25/2009,7/1/2012,4,2.01300001144409,,,,
9/25/2009,8/1/2012,4,2.00449991226196,,,,
9/25/2009,9/1/2012,4,1.99399995803833,,,,
9/25/2009,10/1/2009,4,1.62049996852875,1.64769995212555,1.60300004482269,19771,
9/25/2009,11/1/2009,4,1.6360000371933,1.66250002384186,1.61590003967285,29228,
9/25/2009,12/1/2009,4,1.65310001373291,1.67850005626678,1.63380002975464,9140,
9/25/2009,1/1/2010,4,1.68009996414185,1.70050001144409,1.66159999370575,3727,
9/28/2009,4/1/2010,1,69.3099975585938,,,,
9/28/2009,5/1/2010,1,69.9199981689453,,,,
9/28/2009,6/1/2010,1,70.5299987792969,,,,
9/28/2009,7/1/2010,1,71.0100021362305,,,,
9/28/2009,8/1/2010,1,71.370002746582,,,,
9/28/2009,9/1/2010,1,71.7200012207031,,,,
9/28/2009,10/1/2010,1,72.0699996948242,,,,
9/28/2009,11/1/2010,1,72.4499969482422,,,,
9/28/2009,1/1/2011,1,73.0599975585938,,,,
9/28/2009,2/1/2011,1,73.2699966430664,,,,
9/28/2009,3/1/2011,1,73.4800033569336,,,,
9/28/2009,4/1/2011,1,73.6999969482422,,,,
9/28/2009,5/1/2011,1,73.9199981689453,,,,
9/28/2009,6/1/2011,1,74.1500015258789,,,,
9/28/2009,7/1/2011,1,74.3399963378906,,,,
9/28/2009,8/1/2011,1,74.5299987792969,,,,
9/28/2009,9/1/2011,1,74.7099990844727,,,,
9/28/2009,10/1/2011,1,74.9000015258789,,,,
9/28/2009,11/1/2011,1,75.0899963378906,,,,
9/28/2009,12/1/2011,1,75.2799987792969,,,,
9/28/2009,1/1/2012,1,75.4599990844727,,,,
9/28/2009,2/1/2012,1,75.6399993896484,,,,
9/28/2009,3/1/2012,1,75.8199996948242,,,,
9/28/2009,4/1/2012,1,76,,,,
9/28/2009,5/1/2012,1,76.1800003051758,,,,
9/28/2009,6/1/2012,1,76.3600006103516,,,,
9/28/2009,7/1/2012,1,76.5299987792969,,,,
9/28/2009,8/1/2012,1,76.6999969482422,,,,
9/28/2009,9/1/2012,1,76.870002746582,,,,
9/28/2009,10/1/2012,1,77.0400009155273,,,,
9/28/2009,11/1/2012,1,77.2200012207031,,,,
9/28/2009,12/1/2012,1,77.4000015258789,,,,
9/28/2009,1/1/2013,1,77.5699996948242,,,,
9/28/2009,2/1/2013,1,77.75,,,,
9/28/2009,3/1/2013,1,77.9300003051758,,,,
9/28/2009,4/1/2013,1,78.1100006103516,,,,
9/28/2009,5/1/2013,1,78.2900009155273,,,,
9/28/2009,6/1/2013,1,78.4700012207031,,,,
9/28/2009,7/1/2013,1,78.6399993896484,,,,
9/28/2009,8/1/2013,1,78.8199996948242,,,,
9/28/2009,9/1/2013,1,79,,,,
9/28/2009,10/1/2013,1,79.1800003051758,,,,
9/28/2009,11/1/2013,1,79.3499984741211,,,,
9/28/2009,12/1/2013,1,79.5199966430664,,,,
9/28/2009,1/1/2014,1,79.6999969482422,,,,
9/28/2009,2/1/2014,1,79.8899993896484,,,,
9/28/2009,3/1/2014,1,80.0800018310547,,,,
9/28/2009,4/1/2014,1,80.2699966430664,,,,
9/28/2009,5/1/2014,1,80.4599990844727,,,,
9/28/2009,6/1/2014,1,80.6500015258789,,,,
9/28/2009,7/1/2014,1,80.8300018310547,,,,
9/28/2009,8/1/2014,1,81.0199966430664,,,,
9/28/2009,9/1/2014,1,81.2099990844727,,,,
9/28/2009,10/1/2014,1,81.4000015258789,,,,
9/28/2009,11/1/2014,1,81.5899963378906,,,,
9/28/2009,12/1/2014,1,81.7799987792969,,,,
9/28/2009,6/1/2015,1,82.9000015258789,,,,
9/28/2009,12/1/2015,1,84.0299987792969,,,,
9/28/2009,6/1/2016,1,85.2300033569336,,,,
9/28/2009,12/1/2016,1,86.4300003051758,,,,
9/28/2009,6/1/2017,1,87.6399993896484,,,,
9/28/2009,12/1/2017,1,88.8499984741211,,,,
9/28/2009,11/1/2009,1,66.8399963378906,67.5400009155274,65.4100036621094,231410,
9/28/2009,12/1/2009,1,67.1699981689453,67.8600006103516,65.8499984741211,78785,
9/28/2009,1/1/2010,1,67.6399993896484,68.2200012207031,66.379997253418,26334,
9/28/2009,2/1/2010,1,68.129997253418,68.7099990844727,66.8899993896484,7978,
9/28/2009,3/1/2010,1,68.6999969482422,69.25,67.5999984741211,4983,
9/28/2009,12/1/2010,1,72.8300018310547,73.3000030517578,71.6500015258789,6319,
9/28/2009,11/1/2009,3,1.71969997882843,,,,
9/28/2009,12/1/2009,3,1.7503000497818,,,,
9/28/2009,1/1/2010,3,1.78269994258881,,,,
9/28/2009,2/1/2010,3,1.8066999912262,,,,
9/28/2009,3/1/2010,3,1.82360005378723,,,,
9/28/2009,4/1/2010,3,1.83510005474091,,,,
9/28/2009,5/1/2010,3,1.84759998321533,,,,
9/28/2009,6/1/2010,3,1.86059999465942,,,,
9/28/2009,7/1/2010,3,1.87860000133514,,,,
9/28/2009,8/1/2010,3,1.8996000289917,,,,
9/28/2009,9/1/2010,3,1.92209994792938,,,,
9/28/2009,10/1/2010,3,1.94509994983673,,,,
9/28/2009,11/1/2010,3,1.9675999879837,,,,
9/28/2009,12/1/2010,3,1.98959994316101,,,,
9/28/2009,1/1/2011,3,2.01160001754761,,,,
9/28/2009,2/1/2011,3,2.02160000801086,,,,
9/28/2009,3/1/2011,3,2.02609992027283,,,,
9/28/2009,4/1/2011,3,2.01460003852844,,,,
9/28/2009,5/1/2011,3,2.00909996032715,,,,
9/28/2009,6/1/2011,3,2.01060009002686,,,,
9/28/2009,7/1/2011,3,2.02259993553162,,,,
9/28/2009,8/1/2011,3,2.03760004043579,,,,
9/28/2009,9/1/2011,3,2.05310010910034,,,,
9/28/2009,10/1/2011,3,2.07010006904602,,,,
9/28/2009,11/1/2011,3,2.08660006523132,,,,
9/28/2009,12/1/2011,3,2.10159993171692,,,,
9/28/2009,1/1/2012,3,2.11660003662109,,,,
9/28/2009,2/1/2012,3,2.12859988212585,,,,
9/28/2009,3/1/2012,3,2.12960004806519,,,,
9/28/2009,4/1/2012,3,2.12210011482239,,,,
9/28/2009,5/1/2012,3,2.11960005760193,,,,
9/28/2009,6/1/2012,3,2.12210011482239,,,,
9/28/2009,7/1/2012,3,2.14010000228882,,,,
9/28/2009,8/1/2012,3,2.16260004043579,,,,
9/28/2009,10/1/2009,3,1.69089996814728,1.71730005741119,1.6690000295639,18154,
9/28/2009,10/1/2009,4,1.63800001144409,,,,
9/28/2009,12/1/2009,4,1.66740000247955,,,,
9/28/2009,1/1/2010,4,1.69379997253418,,,,
9/28/2009,2/1/2010,4,1.72049999237061,,,,
9/28/2009,3/1/2010,4,1.74689996242523,,,,
9/28/2009,4/1/2010,4,1.87390005588532,,,,
9/28/2009,5/1/2010,4,1.88540005683899,,,,
9/28/2009,6/1/2010,4,1.89339995384216,,,,
9/28/2009,7/1/2010,4,1.89540004730225,,,,
9/28/2009,8/1/2010,4,1.89139997959137,,,,
9/28/2009,9/1/2010,4,1.88339996337891,,,,
9/28/2009,10/1/2010,4,1.78340005874634,,,,
9/28/2009,11/1/2010,4,1.77839994430542,,,,
9/28/2009,12/1/2010,4,1.78489995002747,,,,
9/28/2009,1/1/2011,4,1.80190002918243,,,,
9/28/2009,2/1/2011,4,1.82340002059937,,,,
9/28/2009,3/1/2011,4,1.84839999675751,,,,
9/28/2009,4/1/2011,4,1.96689999103546,,,,
9/28/2009,5/1/2011,4,1.97889995574951,,,,
9/28/2009,6/1/2011,4,1.97839999198914,,,,
9/28/2009,7/1/2011,4,1.97440004348755,,,,
9/28/2009,8/1/2011,4,1.9679000377655,,,,
9/28/2009,9/1/2011,4,1.95940005779266,,,,
9/28/2009,10/1/2011,4,1.85440003871918,,,,
9/28/2009,11/1/2011,4,1.84039998054504,,,,
9/28/2009,12/1/2011,4,1.8449000120163,,,,
9/28/2009,1/1/2012,4,1.85739994049072,,,,
9/28/2009,2/1/2012,4,1.87740004062653,,,,
9/28/2009,3/1/2012,4,1.89730000495911,,,,
9/28/2009,4/1/2012,4,2.02480006217957,,,,
9/28/2009,5/1/2012,4,2.03730010986328,,,,
9/28/2009,6/1/2012,4,2.03480005264282,,,,
9/28/2009,7/1/2012,4,2.02880001068115,,,,
9/28/2009,8/1/2012,4,2.02029991149902,,,,
9/28/2009,9/1/2012,4,2.00979995727539,,,,
9/28/2009,11/1/2009,4,1.65059995651245,1.666100025177,1.61679995059967,25113,
9/29/2009,4/1/2010,1,69.2200012207031,,,,
9/29/2009,5/1/2010,1,69.8399963378906,,,,
9/29/2009,7/1/2010,1,70.9300003051758,,,,
9/29/2009,8/1/2010,1,71.2900009155274,,,,
9/29/2009,9/1/2010,1,71.6500015258789,,,,
9/29/2009,10/1/2010,1,72.0100021362305,,,,
9/29/2009,11/1/2010,1,72.4000015258789,,,,
9/29/2009,12/1/2010,1,72.7900009155273,,,,
9/29/2009,1/1/2011,1,73.0299987792969,,,,
9/29/2009,2/1/2011,1,73.2399978637695,,,,
9/29/2009,3/1/2011,1,73.4599990844727,,,,
9/29/2009,4/1/2011,1,73.6900024414063,,,,
9/29/2009,5/1/2011,1,73.9100036621094,,,,
9/29/2009,6/1/2011,1,74.1399993896484,,,,
9/29/2009,7/1/2011,1,74.3300018310547,,,,
9/29/2009,8/1/2011,1,74.5199966430664,,,,
9/29/2009,9/1/2011,1,74.7099990844727,,,,
9/29/2009,10/1/2011,1,74.9000015258789,,,,
9/29/2009,11/1/2011,1,75.0899963378906,,,,
9/29/2009,12/1/2011,1,75.2900009155273,,,,
9/29/2009,1/1/2012,1,75.4700012207031,,,,
9/29/2009,2/1/2012,1,75.6500015258789,,,,
9/29/2009,3/1/2012,1,75.8300018310547,,,,
9/29/2009,4/1/2012,1,76.0100021362305,,,,
9/29/2009,5/1/2012,1,76.1900024414063,,,,
9/29/2009,6/1/2012,1,76.370002746582,,,,
9/29/2009,7/1/2012,1,76.5500030517578,,,,
9/29/2009,8/1/2012,1,76.7300033569336,,,,
9/29/2009,9/1/2012,1,76.9100036621094,,,,
9/29/2009,10/1/2012,1,77.0899963378906,,,,
9/29/2009,11/1/2012,1,77.2699966430664,,,,
9/29/2009,12/1/2012,1,77.4499969482422,,,,
9/29/2009,1/1/2013,1,77.629997253418,,,,
9/29/2009,2/1/2013,1,77.8099975585937,,,,
9/29/2009,3/1/2013,1,77.9899978637695,,,,
9/29/2009,4/1/2013,1,78.1699981689453,,,,
9/29/2009,5/1/2013,1,78.3600006103516,,,,
9/29/2009,6/1/2013,1,78.5500030517578,,,,
9/29/2009,7/1/2013,1,78.7300033569336,,,,
9/29/2009,8/1/2013,1,78.9100036621094,,,,
9/29/2009,9/1/2013,1,79.0899963378906,,,,
9/29/2009,10/1/2013,1,79.2699966430664,,,,
9/29/2009,11/1/2013,1,79.4499969482422,,,,
9/29/2009,12/1/2013,1,79.629997253418,,,,
9/29/2009,1/1/2014,1,79.8099975585938,,,,
9/29/2009,2/1/2014,1,80,,,,
9/29/2009,3/1/2014,1,80.1900024414062,,,,
9/29/2009,4/1/2014,1,80.379997253418,,,,
9/29/2009,5/1/2014,1,80.5699996948242,,,,
9/29/2009,6/1/2014,1,80.7600021362305,,,,
9/29/2009,7/1/2014,1,80.9400024414063,,,,
9/29/2009,8/1/2014,1,81.129997253418,,,,
9/29/2009,9/1/2014,1,81.3199996948242,,,,
9/29/2009,10/1/2014,1,81.5100021362305,,,,
9/29/2009,11/1/2014,1,81.6999969482422,,,,
9/29/2009,12/1/2014,1,81.879997253418,,,,
9/29/2009,6/1/2015,1,83.0100021362305,,,,
9/29/2009,12/1/2015,1,84.1500015258789,,,,
9/29/2009,6/1/2016,1,85.3499984741211,,,,
9/29/2009,12/1/2016,1,86.5500030517578,,,,
9/29/2009,6/1/2017,1,87.7600021362305,,,,
9/29/2009,12/1/2017,1,88.9700012207031,,,,
9/29/2009,11/1/2009,1,66.7099990844727,67.3300018310547,65.8199996948242,247345,
9/29/2009,12/1/2009,1,67.0800018310547,67.6800003051758,66.2200012207031,90131,
9/29/2009,1/1/2010,1,67.5299987792969,68.1999969482422,66.75,30893,
9/29/2009,2/1/2010,1,68.0100021362305,68.6800003051758,67.3300018310547,10381,
9/29/2009,3/1/2010,1,68.5899963378906,69.2099990844727,68.0100021362305,8084,
9/29/2009,6/1/2010,1,70.4499969482422,71.0100021362305,69.8300018310547,8410,
9/29/2009,10/1/2009,3,1.70060002803803,,,,
9/29/2009,12/1/2009,3,1.755499958992,,,,
9/29/2009,1/1/2010,3,1.78649997711182,,,,
9/29/2009,2/1/2010,3,1.81029999256134,,,,
9/29/2009,3/1/2010,3,1.82720005512238,,,,
9/29/2009,4/1/2010,3,1.83780002593994,,,,
9/29/2009,5/1/2010,3,1.84979999065399,,,,
9/29/2009,6/1/2010,3,1.86230003833771,,,,
9/29/2009,7/1/2010,3,1.88030004501343,,,,
9/29/2009,8/1/2010,3,1.90129995346069,,,,
9/29/2009,9/1/2010,3,1.92379999160767,,,,
9/29/2009,10/1/2010,3,1.94679999351501,,,,
9/29/2009,11/1/2010,3,1.96930003166199,,,,
9/29/2009,12/1/2010,3,1.99179995059967,,,,
9/29/2009,1/1/2011,3,2.01430010795593,,,,
9/29/2009,2/1/2011,3,2.02480006217957,,,,
9/29/2009,3/1/2011,3,2.0297999382019,,,,
9/29/2009,4/1/2011,3,2.0188000202179,,,,
9/29/2009,5/1/2011,3,2.01379990577698,,,,
9/29/2009,6/1/2011,3,2.01629996299744,,,,
9/29/2009,7/1/2011,3,2.02880001068115,,,,
9/29/2009,8/1/2011,3,2.04380011558533,,,,
9/29/2009,9/1/2011,3,2.0592999458313,,,,
9/29/2009,10/1/2011,3,2.07629990577698,,,,
9/29/2009,11/1/2011,3,2.09279990196228,,,,
9/29/2009,12/1/2011,3,2.10780000686645,,,,
9/29/2009,1/1/2012,3,2.12280011177063,,,,
9/29/2009,2/1/2012,3,2.13479995727539,,,,
9/29/2009,3/1/2012,3,2.13579988479614,,,,
9/29/2009,4/1/2012,3,2.12829995155334,,,,
9/29/2009,5/1/2012,3,2.12579989433289,,,,
9/29/2009,6/1/2012,3,2.12829995155334,,,,
9/29/2009,7/1/2012,3,2.14630007743835,,,,
9/29/2009,8/1/2012,3,2.16880011558533,,,,
9/29/2009,11/1/2009,3,1.72660005092621,1.73420000076294,1.70379996299744,35052,
9/29/2009,1/1/2010,4,1.6842999458313,,,,
9/29/2009,2/1/2010,4,1.71070003509521,,,,
9/29/2009,3/1/2010,4,1.73720002174377,,,,
9/29/2009,4/1/2010,4,1.86450004577637,,,,
9/29/2009,5/1/2010,4,1.87549996376038,,,,
9/29/2009,6/1/2010,4,1.88349997997284,,,,
9/29/2009,7/1/2010,4,1.8860000371933,,,,
9/29/2009,8/1/2010,4,1.88250005245209,,,,
9/29/2009,9/1/2010,4,1.875,,,,
9/29/2009,10/1/2010,4,1.77550005912781,,,,
9/29/2009,11/1/2010,4,1.77100002765656,,,,
9/29/2009,12/1/2010,4,1.7775000333786,,,,
9/29/2009,1/1/2011,4,1.79449999332428,,,,
9/29/2009,2/1/2011,4,1.81599998474121,,,,
9/29/2009,3/1/2011,4,1.84099996089935,,,,
9/29/2009,4/1/2011,4,1.95949995517731,,,,
9/29/2009,5/1/2011,4,1.97150003910065,,,,
9/29/2009,6/1/2011,4,1.97099995613098,,,,
9/29/2009,7/1/2011,4,1.96700000762939,,,,
9/29/2009,8/1/2011,4,1.96050000190735,,,,
9/29/2009,9/1/2011,4,1.95200002193451,,,,
9/29/2009,10/1/2011,4,1.84700000286102,,,,
9/29/2009,11/1/2011,4,1.83299994468689,,,,
9/29/2009,12/1/2011,4,1.83749997615814,,,,
9/29/2009,1/1/2012,4,1.85000002384186,,,,
9/29/2009,2/1/2012,4,1.87000000476837,,,,
9/29/2009,3/1/2012,4,1.88989996910095,,,,
9/29/2009,4/1/2012,4,2.01740002632141,,,,
9/29/2009,5/1/2012,4,2.02990007400513,,,,
9/29/2009,6/1/2012,4,2.02740001678467,,,,
9/29/2009,7/1/2012,4,2.021399974823,,,,
9/29/2009,8/1/2012,4,2.01290011405945,,,,
9/29/2009,9/1/2012,4,2.00239992141724,,,,
9/29/2009,10/1/2009,4,1.62810003757477,1.64789998531342,1.61280000209808,18991,
9/29/2009,11/1/2009,4,1.64129996299744,1.66120004653931,1.62539994716644,29797,
9/29/2009,12/1/2009,4,1.65799999237061,1.67589998245239,1.64279997348785,10433,
9/30/2009,3/1/2010,1,72.2200012207031,,,,
9/30/2009,4/1/2010,1,72.7900009155273,,,,
9/30/2009,5/1/2010,1,73.3499984741211,,,,
9/30/2009,6/1/2010,1,73.9000015258789,,,,
9/30/2009,7/1/2010,1,74.3300018310547,,,,
9/30/2009,8/1/2010,1,74.6399993896484,,,,
9/30/2009,10/1/2010,1,75.2900009155273,,,,
9/30/2009,11/1/2010,1,75.6399993896484,,,,
9/30/2009,1/1/2011,1,76.1900024414063,,,,
9/30/2009,2/1/2011,1,76.3600006103516,,,,
9/30/2009,3/1/2011,1,76.5400009155273,,,,
9/30/2009,4/1/2011,1,76.7300033569336,,,,
9/30/2009,5/1/2011,1,76.9100036621094,,,,
9/30/2009,6/1/2011,1,77.1100006103516,,,,
9/30/2009,7/1/2011,1,77.2699966430664,,,,
9/30/2009,8/1/2011,1,77.4199981689453,,,,
9/30/2009,9/1/2011,1,77.5699996948242,,,,
9/30/2009,10/1/2011,1,77.7399978637695,,,,
9/30/2009,11/1/2011,1,77.9100036621094,,,,
9/30/2009,1/1/2012,1,78.2399978637695,,,,
9/30/2009,2/1/2012,1,78.4000015258789,,,,
9/30/2009,3/1/2012,1,78.5599975585938,,,,
9/30/2009,4/1/2012,1,78.7200012207031,,,,
9/30/2009,5/1/2012,1,78.879997253418,,,,
9/30/2009,6/1/2012,1,79.0299987792969,,,,
9/30/2009,7/1/2012,1,79.1800003051758,,,,
9/30/2009,8/1/2012,1,79.3399963378906,,,,
9/30/2009,9/1/2012,1,79.5,,,,
9/30/2009,10/1/2012,1,79.6600036621094,,,,
9/30/2009,11/1/2012,1,79.8199996948242,,,,
9/30/2009,12/1/2012,1,79.9800033569336,,,,
9/30/2009,1/1/2013,1,80.1399993896484,,,,
9/30/2009,2/1/2013,1,80.3000030517578,,,,
9/30/2009,3/1/2013,1,80.4599990844727,,,,
9/30/2009,4/1/2013,1,80.620002746582,,,,
9/30/2009,5/1/2013,1,80.7799987792969,,,,
9/30/2009,6/1/2013,1,80.9400024414063,,,,
9/30/2009,7/1/2013,1,81.0999984741211,,,,
9/30/2009,8/1/2013,1,81.2600021362305,,,,
9/30/2009,9/1/2013,1,81.4199981689453,,,,
9/30/2009,10/1/2013,1,81.5800018310547,,,,
9/30/2009,11/1/2013,1,81.7399978637695,,,,
9/30/2009,12/1/2013,1,81.9000015258789,,,,
9/30/2009,1/1/2014,1,82.0800018310547,,,,
9/30/2009,2/1/2014,1,82.2600021362305,,,,
9/30/2009,3/1/2014,1,82.4400024414063,,,,
9/30/2009,4/1/2014,1,82.620002746582,,,,
9/30/2009,5/1/2014,1,82.8000030517578,,,,
9/30/2009,6/1/2014,1,82.9800033569336,,,,
9/30/2009,7/1/2014,1,83.1600036621094,,,,
9/30/2009,8/1/2014,1,83.3399963378906,,,,
9/30/2009,9/1/2014,1,83.5199966430664,,,,
9/30/2009,10/1/2014,1,83.6999969482422,,,,
9/30/2009,11/1/2014,1,83.879997253418,,,,
9/30/2009,12/1/2014,1,84.0500030517578,,,,
9/30/2009,6/1/2015,1,85.1699981689453,,,,
9/30/2009,12/1/2015,1,86.3000030517578,,,,
9/30/2009,6/1/2016,1,87.4700012207031,,,,
9/30/2009,12/1/2016,1,88.6500015258789,,,,
9/30/2009,6/1/2017,1,89.8600006103516,,,,
9/30/2009,12/1/2017,1,91.0699996948242,,,,
9/30/2009,11/1/2009,1,70.6100006103516,70.7200012207031,66.2200012207031,386690,
9/30/2009,12/1/2009,1,70.9400024414063,71.0500030517578,66.5999984741211,134157,
9/30/2009,1/1/2010,1,71.3099975585938,71.4100036621094,67.0500030517578,38886,
9/30/2009,2/1/2010,1,71.7099990844727,71.8000030517578,67.75,13223,
9/30/2009,9/1/2010,1,74.9599990844727,75.0500030517578,74.370002746582,1733,
9/30/2009,12/1/2010,1,75.9899978637695,76.0999984741211,72.1600036621094,20813,
9/30/2009,12/1/2011,1,78.0800018310547,78.0500030517578,74.7300033569336,3470,
9/30/2009,10/1/2009,3,1.7960000038147,,,,
9/30/2009,1/1/2010,3,1.88820004463196,,,,
9/30/2009,2/1/2010,3,1.91089999675751,,,,
9/30/2009,3/1/2010,3,1.92639994621277,,,,
9/30/2009,4/1/2010,3,1.93570005893707,,,,
9/30/2009,5/1/2010,3,1.94669997692108,,,,
9/30/2009,6/1/2010,3,1.95819997787476,,,,
9/30/2009,7/1/2010,3,1.9757000207901,,,,
9/30/2009,8/1/2010,3,1.99670004844666,,,,
9/30/2009,9/1/2010,3,2.019700050354,,,,
9/30/2009,10/1/2010,3,2.04270005226135,,,,
9/30/2009,11/1/2010,3,2.0657000541687,,,,
9/30/2009,12/1/2010,3,2.08870005607605,,,,
9/30/2009,1/1/2011,3,2.11120009422302,,,,
9/30/2009,2/1/2011,3,2.12170004844666,,,,
9/30/2009,3/1/2011,3,2.12669992446899,,,,
9/30/2009,4/1/2011,3,2.11570000648499,,,,
9/30/2009,5/1/2011,3,2.11069989204407,,,,
9/30/2009,6/1/2011,3,2.11319994926453,,,,
9/30/2009,7/1/2011,3,2.12569999694824,,,,
9/30/2009,8/1/2011,3,2.14070010185242,,,,
9/30/2009,9/1/2011,3,2.15619993209839,,,,
9/30/2009,10/1/2011,3,2.17319989204407,,,,
9/30/2009,11/1/2011,3,2.18969988822937,,,,
9/30/2009,12/1/2011,3,2.20469999313354,,,,
9/30/2009,1/1/2012,3,2.21970009803772,,,,
9/30/2009,2/1/2012,3,2.23169994354248,,,,
9/30/2009,3/1/2012,3,2.23270010948181,,,,
9/30/2009,4/1/2012,3,2.22519993782043,,,,
9/30/2009,5/1/2012,3,2.22270011901855,,,,
9/30/2009,6/1/2012,3,2.22519993782043,,,,
9/30/2009,7/1/2012,3,2.24320006370544,,,,
9/30/2009,8/1/2012,3,2.26570010185242,,,,
9/30/2009,11/1/2009,3,1.83239996433258,1.83550000190735,1.71099996566772,59813,
9/30/2009,12/1/2009,3,1.85899996757507,1.86249995231628,1.73909997940063,25210,
9/30/2009,10/1/2009,4,1.72590005397797,,,,
9/30/2009,12/1/2009,4,1.76530003547668,,,,
9/30/2009,1/1/2010,4,1.78929996490479,,,,
9/30/2009,2/1/2010,4,1.81410002708435,,,,
9/30/2009,3/1/2010,4,1.83920001983643,,,,
9/30/2009,4/1/2010,4,1.96549999713898,,,,
9/30/2009,5/1/2010,4,1.97650003433228,,,,
9/30/2009,6/1/2010,4,1.98430001735687,,,,
9/30/2009,7/1/2010,4,1.98679995536804,,,,
9/30/2009,8/1/2010,4,1.98329997062683,,,,
9/30/2009,9/1/2010,4,1.97580003738403,,,,
9/30/2009,10/1/2010,4,1.87629997730255,,,,
9/30/2009,11/1/2010,4,1.8717999458313,,,,
9/30/2009,12/1/2010,4,1.87829995155334,,,,
9/30/2009,1/1/2011,4,1.89530003070831,,,,
9/30/2009,2/1/2011,4,1.91680002212524,,,,
9/30/2009,3/1/2011,4,1.94179999828339,,,,
9/30/2009,4/1/2011,4,2.06030011177063,,,,
9/30/2009,5/1/2011,4,2.07229995727539,,,,
9/30/2009,6/1/2011,4,2.07179999351501,,,,
9/30/2009,7/1/2011,4,2.06780004501343,,,,
9/30/2009,8/1/2011,4,2.06130003929138,,,,
9/30/2009,9/1/2011,4,2.05279994010925,,,,
9/30/2009,10/1/2011,4,1.94780004024506,,,,
9/30/2009,11/1/2011,4,1.93379998207092,,,,
9/30/2009,12/1/2011,4,1.93830001354218,,,,
9/30/2009,1/1/2012,4,1.9507999420166,,,,
9/30/2009,2/1/2012,4,1.9708000421524,,,,
9/30/2009,3/1/2012,4,1.99070000648499,,,,
9/30/2009,4/1/2012,4,2.11820006370544,,,,
9/30/2009,5/1/2012,4,2.13070011138916,,,,
9/30/2009,6/1/2012,4,2.1282000541687,,,,
9/30/2009,7/1/2012,4,2.12220001220703,,,,
9/30/2009,8/1/2012,4,2.1136999130249,,,,
9/30/2009,9/1/2012,4,2.10319995880127,,,,
9/30/2009,11/1/2009,4,1.75160002708435,1.75460004806519,1.63380002975464,51939,
10/1/2009,2/1/2010,1,72.0699996948242,,,,
10/1/2009,3/1/2010,1,72.5699996948242,,,,
10/1/2009,4/1/2010,1,73.0999984741211,,,,
10/1/2009,5/1/2010,1,73.620002746582,,,,
10/1/2009,7/1/2010,1,74.5,,,,
10/1/2009,8/1/2010,1,74.7900009155273,,,,
10/1/2009,9/1/2010,1,75.0899963378906,,,,
10/1/2009,10/1/2010,1,75.4000015258789,,,,
10/1/2009,11/1/2010,1,75.7300033569336,,,,
10/1/2009,1/1/2011,1,76.2600021362305,,,,
10/1/2009,2/1/2011,1,76.4499969482422,,,,
10/1/2009,3/1/2011,1,76.629997253418,,,,
10/1/2009,4/1/2011,1,76.8199996948242,,,,
10/1/2009,5/1/2011,1,77.0100021362305,,,,
10/1/2009,6/1/2011,1,77.1999969482422,,,,
10/1/2009,7/1/2011,1,77.3499984741211,,,,
10/1/2009,8/1/2011,1,77.5100021362305,,,,
10/1/2009,9/1/2011,1,77.6699981689453,,,,
10/1/2009,10/1/2011,1,77.8399963378906,,,,
10/1/2009,11/1/2011,1,78.0100021362305,,,,
10/1/2009,12/1/2011,1,78.1800003051758,,,,
10/1/2009,1/1/2012,1,78.3399963378906,,,,
10/1/2009,2/1/2012,1,78.5,,,,
10/1/2009,3/1/2012,1,78.6600036621094,,,,
10/1/2009,4/1/2012,1,78.8099975585938,,,,
10/1/2009,5/1/2012,1,78.9599990844727,,,,
10/1/2009,6/1/2012,1,79.1100006103516,,,,
10/1/2009,7/1/2012,1,79.2600021362305,,,,
10/1/2009,8/1/2012,1,79.4100036621094,,,,
10/1/2009,9/1/2012,1,79.5599975585938,,,,
10/1/2009,10/1/2012,1,79.6999969482422,,,,
10/1/2009,11/1/2012,1,79.8499984741211,,,,
10/1/2009,12/1/2012,1,80,,,,
10/1/2009,1/1/2013,1,80.1600036621094,,,,
10/1/2009,2/1/2013,1,80.3199996948242,,,,
10/1/2009,3/1/2013,1,80.4800033569336,,,,
10/1/2009,4/1/2013,1,80.629997253418,,,,
10/1/2009,5/1/2013,1,80.7799987792969,,,,
10/1/2009,6/1/2013,1,80.9300003051758,,,,
10/1/2009,7/1/2013,1,81.0800018310547,,,,
10/1/2009,8/1/2013,1,81.2300033569336,,,,
10/1/2009,9/1/2013,1,81.379997253418,,,,
10/1/2009,10/1/2013,1,81.5299987792969,,,,
10/1/2009,11/1/2013,1,81.6900024414062,,,,
10/1/2009,12/1/2013,1,81.8499984741211,,,,
10/1/2009,1/1/2014,1,82.0199966430664,,,,
10/1/2009,2/1/2014,1,82.1900024414063,,,,
10/1/2009,3/1/2014,1,82.3600006103516,,,,
10/1/2009,4/1/2014,1,82.5299987792969,,,,
10/1/2009,5/1/2014,1,82.6999969482422,,,,
10/1/2009,6/1/2014,1,82.870002746582,,,,
10/1/2009,7/1/2014,1,83.0400009155273,,,,
10/1/2009,8/1/2014,1,83.2099990844727,,,,
10/1/2009,9/1/2014,1,83.379997253418,,,,
10/1/2009,10/1/2014,1,83.5500030517578,,,,
10/1/2009,11/1/2014,1,83.7200012207031,,,,
10/1/2009,12/1/2014,1,83.8899993896484,,,,
10/1/2009,6/1/2015,1,84.9899978637695,,,,
10/1/2009,12/1/2015,1,86.0899963378906,,,,
10/1/2009,6/1/2016,1,87.2399978637695,,,,
10/1/2009,12/1/2016,1,88.3899993896484,,,,
10/1/2009,6/1/2017,1,89.5999984741211,,,,
10/1/2009,12/1/2017,1,90.8099975585938,,,,
10/1/2009,11/1/2009,1,70.8199996948242,71.3899993896484,69.129997253418,334690,
10/1/2009,12/1/2009,1,71.1999969482422,71.75,69.5199966430664,129261,
10/1/2009,1/1/2010,1,71.629997253418,72.0599975585938,69.9800033569336,38719,
10/1/2009,6/1/2010,1,74.1100006103516,74.6500015258789,72.8499984741211,17016,
10/1/2009,12/1/2010,1,76.0599975585938,76.6800003051758,74.7300033569336,14508,
10/1/2009,4/1/2010,3,1.93369996547699,,,,
10/1/2009,5/1/2010,3,1.94420003890991,,,,
10/1/2009,6/1/2010,3,1.95519995689392,,,,
10/1/2009,7/1/2010,3,1.97269999980927,,,,
10/1/2009,8/1/2010,3,1.99370002746582,,,,
10/1/2009,9/1/2010,3,2.01670002937317,,,,
10/1/2009,10/1/2010,3,2.03970003128052,,,,
10/1/2009,11/1/2010,3,2.06270003318787,,,,
10/1/2009,12/1/2010,3,2.08570003509521,,,,
10/1/2009,1/1/2011,3,2.10820007324219,,,,
10/1/2009,2/1/2011,3,2.11870002746582,,,,
10/1/2009,3/1/2011,3,2.12369990348816,,,,
10/1/2009,4/1/2011,3,2.11269998550415,,,,
10/1/2009,5/1/2011,3,2.10770010948181,,,,
10/1/2009,6/1/2011,3,2.11019992828369,,,,
10/1/2009,7/1/2011,3,2.12269997596741,,,,
10/1/2009,8/1/2011,3,2.13770008087158,,,,
10/1/2009,9/1/2011,3,2.15319991111755,,,,
10/1/2009,10/1/2011,3,2.17020010948181,,,,
10/1/2009,11/1/2011,3,2.18670010566711,,,,
10/1/2009,12/1/2011,3,2.20169997215271,,,,
10/1/2009,1/1/2012,3,2.21720004081726,,,,
10/1/2009,2/1/2012,3,2.22919988632202,,,,
10/1/2009,3/1/2012,3,2.22819995880127,,,,
10/1/2009,4/1/2012,3,2.21819996833801,,,,
10/1/2009,5/1/2012,3,2.21569991111755,,,,
10/1/2009,6/1/2012,3,2.21819996833801,,,,
10/1/2009,7/1/2012,3,2.23620009422302,,,,
10/1/2009,8/1/2012,3,2.25869989395142,,,,
10/1/2009,11/1/2009,3,1.82739996910095,1.84959995746613,1.79379999637604,43706,
10/1/2009,12/1/2009,3,1.85599994659424,1.87800002098084,1.82239997386932,14511,
10/1/2009,1/1/2010,3,1.88689994812012,1.90209996700287,1.85590004920959,4747,
10/1/2009,2/1/2010,3,1.9099999666214,1.9210000038147,1.88499999046326,1844,
10/1/2009,3/1/2010,3,1.92499995231628,1.94249999523163,1.89559996128082,1679,
10/1/2009,1/1/2010,4,1.79719996452332,,,,
10/1/2009,2/1/2010,4,1.82149994373322,,,,
10/1/2009,3/1/2010,4,1.84590005874634,,,,
10/1/2009,4/1/2010,4,1.97130000591278,,,,
10/1/2009,5/1/2010,4,1.98230004310608,,,,
10/1/2009,6/1/2010,4,1.98979997634888,,,,
10/1/2009,7/1/2010,4,1.99129998683929,,,,
10/1/2009,8/1/2010,4,1.98780000209808,,,,
10/1/2009,9/1/2010,4,1.97930002212524,,,,
10/1/2009,10/1/2010,4,1.87880003452301,,,,
10/1/2009,11/1/2010,4,1.87329995632172,,,,
10/1/2009,12/1/2010,4,1.87979996204376,,,,
10/1/2009,1/1/2011,4,1.89680004119873,,,,
10/1/2009,2/1/2011,4,1.91830003261566,,,,
10/1/2009,3/1/2011,4,1.9433000087738,,,,
10/1/2009,4/1/2011,4,2.06180000305176,,,,
10/1/2009,5/1/2011,4,2.0738000869751,,,,
10/1/2009,6/1/2011,4,2.07329988479614,,,,
10/1/2009,7/1/2011,4,2.06929993629456,,,,
10/1/2009,8/1/2011,4,2.06279993057251,,,,
10/1/2009,9/1/2011,4,2.05430006980896,,,,
10/1/2009,10/1/2011,4,1.94930005073547,,,,
10/1/2009,11/1/2011,4,1.93529999256134,,,,
10/1/2009,12/1/2011,4,1.93980002403259,,,,
10/1/2009,1/1/2012,4,1.95229995250702,,,,
10/1/2009,2/1/2012,4,1.97230005264282,,,,
10/1/2009,3/1/2012,4,1.9922000169754,,,,
10/1/2009,4/1/2012,4,2.11969995498657,,,,
10/1/2009,5/1/2012,4,2.13220000267029,,,,
10/1/2009,6/1/2012,4,2.12969994544983,,,,
10/1/2009,7/1/2012,4,2.12369990348816,,,,
10/1/2009,8/1/2012,4,2.11520004272461,,,,
10/1/2009,9/1/2012,4,2.10470008850098,,,,
10/1/2009,10/1/2012,4,2.09409999847412,,,,
10/1/2009,11/1/2009,4,1.75789999961853,1.7824000120163,1.72500002384186,46573,
10/1/2009,12/1/2009,4,1.77320003509521,1.79100000858307,1.73979997634888,15819,
10/2/2009,1/1/2010,1,70.7799987792969,,,,
10/2/2009,3/1/2010,1,71.6800003051758,,,,
10/2/2009,4/1/2010,1,72.1699981689453,,,,
10/2/2009,5/1/2010,1,72.6900024414063,,,,
10/2/2009,6/1/2010,1,73.2099990844727,,,,
10/2/2009,8/1/2010,1,73.9599990844727,,,,
10/2/2009,9/1/2010,1,74.3099975585938,,,,
10/2/2009,10/1/2010,1,74.6500015258789,,,,
10/2/2009,11/1/2010,1,75.0100021362305,,,,
10/2/2009,1/1/2011,1,75.5599975585938,,,,
10/2/2009,2/1/2011,1,75.75,,,,
10/2/2009,3/1/2011,1,75.9400024414063,,,,
10/2/2009,4/1/2011,1,76.129997253418,,,,
10/2/2009,5/1/2011,1,76.3199996948242,,,,
10/2/2009,6/1/2011,1,76.5199966430664,,,,
10/2/2009,7/1/2011,1,76.6800003051758,,,,
10/2/2009,8/1/2011,1,76.8399963378906,,,,
10/2/2009,9/1/2011,1,77,,,,
10/2/2009,10/1/2011,1,77.1699981689453,,,,
10/2/2009,11/1/2011,1,77.3399963378906,,,,
10/2/2009,12/1/2011,1,77.5100021362305,,,,
10/2/2009,1/1/2012,1,77.6800003051758,,,,
10/2/2009,2/1/2012,1,77.8499984741211,,,,
10/2/2009,3/1/2012,1,78.0100021362305,,,,
10/2/2009,4/1/2012,1,78.1600036621094,,,,
10/2/2009,5/1/2012,1,78.3099975585938,,,,
10/2/2009,6/1/2012,1,78.4599990844727,,,,
10/2/2009,7/1/2012,1,78.6100006103516,,,,
10/2/2009,8/1/2012,1,78.7600021362305,,,,
10/2/2009,9/1/2012,1,78.9100036621094,,,,
10/2/2009,10/1/2012,1,79.0500030517578,,,,
10/2/2009,11/1/2012,1,79.1999969482422,,,,
10/2/2009,12/1/2012,1,79.3499984741211,,,,
10/2/2009,1/1/2013,1,79.5100021362305,,,,
10/2/2009,2/1/2013,1,79.6699981689453,,,,
10/2/2009,3/1/2013,1,79.8300018310547,,,,
10/2/2009,4/1/2013,1,79.9899978637695,,,,
10/2/2009,5/1/2013,1,80.1500015258789,,,,
10/2/2009,6/1/2013,1,80.3099975585937,,,,
10/2/2009,7/1/2013,1,80.4700012207031,,,,
10/2/2009,8/1/2013,1,80.629997253418,,,,
10/2/2009,9/1/2013,1,80.7799987792969,,,,
10/2/2009,10/1/2013,1,80.9300003051758,,,,
10/2/2009,11/1/2013,1,81.0899963378906,,,,
10/2/2009,12/1/2013,1,81.25,,,,
10/2/2009,1/1/2014,1,81.4199981689453,,,,
10/2/2009,2/1/2014,1,81.5899963378906,,,,
10/2/2009,3/1/2014,1,81.7699966430664,,,,
10/2/2009,4/1/2014,1,81.9400024414063,,,,
10/2/2009,5/1/2014,1,82.1100006103516,,,,
10/2/2009,6/1/2014,1,82.2799987792969,,,,
10/2/2009,7/1/2014,1,82.4499969482422,,,,
10/2/2009,8/1/2014,1,82.620002746582,,,,
10/2/2009,9/1/2014,1,82.8000030517578,,,,
10/2/2009,10/1/2014,1,82.9700012207031,,,,
10/2/2009,11/1/2014,1,83.1399993896484,,,,
10/2/2009,12/1/2014,1,83.3099975585938,,,,
10/2/2009,6/1/2015,1,84.4300003051758,,,,
10/2/2009,12/1/2015,1,85.5500030517578,,,,
10/2/2009,6/1/2016,1,86.7200012207031,,,,
10/2/2009,12/1/2016,1,87.8899993896484,,,,
10/2/2009,6/1/2017,1,89.0999984741211,,,,
10/2/2009,12/1/2017,1,90.3099975585937,,,,
10/2/2009,11/1/2009,1,69.9499969482422,70.6900024414063,68.3199996948242,312014,
10/2/2009,12/1/2009,1,70.3300018310547,70.9000015258789,68.7399978637695,105407,
10/2/2009,2/1/2010,1,71.2300033569336,71.5599975585937,69.8499984741211,15104,
10/2/2009,7/1/2010,1,73.620002746582,73.6600036621094,72.7300033569336,1333,
10/2/2009,12/1/2010,1,75.3600006103516,75.6100006103516,74.0100021362305,8295,
10/2/2009,1/1/2010,3,1.85749995708466,,,,
10/2/2009,3/1/2010,3,1.89789998531342,,,,
10/2/2009,4/1/2010,3,1.90769994258881,,,,
10/2/2009,5/1/2010,3,1.91919994354248,,,,
10/2/2009,6/1/2010,3,1.9316999912262,,,,
10/2/2009,7/1/2010,3,1.94920003414154,,,,
10/2/2009,8/1/2010,3,1.97019994258881,,,,
10/2/2009,9/1/2010,3,1.99319994449615,,,,
10/2/2009,12/1/2010,3,2.06220006942749,,,,
10/2/2009,1/1/2011,3,2.08470010757446,,,,
10/2/2009,2/1/2011,3,2.09570002555847,,,,
10/2/2009,3/1/2011,3,2.10120010375977,,,,
10/2/2009,4/1/2011,3,2.09069991111755,,,,
10/2/2009,5/1/2011,3,2.08619999885559,,,,
10/2/2009,6/1/2011,3,2.08920001983643,,,,
10/2/2009,7/1/2011,3,2.10120010375977,,,,
10/2/2009,8/1/2011,3,2.11669993400574,,,,
10/2/2009,9/1/2011,3,2.13269996643066,,,,
10/2/2009,10/1/2011,3,2.14969992637634,,,,
10/2/2009,11/1/2011,3,2.16619992256165,,,,
10/2/2009,12/1/2011,3,2.18120002746582,,,,
10/2/2009,1/1/2012,3,2.19670009613037,,,,
10/2/2009,2/1/2012,3,2.20869994163513,,,,
10/2/2009,3/1/2012,3,2.20770001411438,,,,
10/2/2009,4/1/2012,3,2.19770002365112,,,,
10/2/2009,5/1/2012,3,2.19519996643066,,,,
10/2/2009,6/1/2012,3,2.19770002365112,,,,
10/2/2009,7/1/2012,3,2.21569991111755,,,,
10/2/2009,8/1/2012,3,2.23819994926453,,,,
10/2/2009,11/1/2009,3,1.79680001735687,1.82000005245209,1.76030004024506,42052,
10/2/2009,12/1/2009,3,1.8257999420166,1.84200000762939,1.79089999198914,17825,
10/2/2009,2/1/2010,3,1.88170003890991,1.89730000495911,1.84599995613098,2213,
10/2/2009,10/1/2010,3,2.01670002937317,2.01399993896484,1.99650001525879,34,
10/2/2009,11/1/2010,3,2.03970003128052,2.03699994087219,2.03699994087219,163,
10/2/2009,1/1/2010,4,1.77540004253387,,,,
10/2/2009,2/1/2010,4,1.79820001125336,,,,
10/2/2009,3/1/2010,4,1.82179999351501,,,,
10/2/2009,4/1/2010,4,1.94659996032715,,,,
10/2/2009,5/1/2010,4,1.95759999752045,,,,
10/2/2009,6/1/2010,4,1.96510004997253,,,,
10/2/2009,7/1/2010,4,1.96809995174408,,,,
10/2/2009,8/1/2010,4,1.96459996700287,,,,
10/2/2009,9/1/2010,4,1.95560002326965,,,,
10/2/2009,10/1/2010,4,1.85459995269775,,,,
10/2/2009,11/1/2010,4,1.84860002994537,,,,
10/2/2009,12/1/2010,4,1.85510003566742,,,,
10/2/2009,1/1/2011,4,1.8720999956131,,,,
10/2/2009,2/1/2011,4,1.89359998703003,,,,
10/2/2009,3/1/2011,4,1.91859996318817,,,,
10/2/2009,4/1/2011,4,2.03710007667541,,,,
10/2/2009,5/1/2011,4,2.04909992218018,,,,
10/2/2009,6/1/2011,4,2.0485999584198,,,,
10/2/2009,7/1/2011,4,2.04460000991821,,,,
10/2/2009,8/1/2011,4,2.03810000419617,,,,
10/2/2009,9/1/2011,4,2.02959990501404,,,,
10/2/2009,10/1/2011,4,1.92460000514984,,,,
10/2/2009,11/1/2011,4,1.91059994697571,,,,
10/2/2009,12/1/2011,4,1.91509997844696,,,,
10/2/2009,1/1/2012,4,1.92760002613068,,,,
10/2/2009,2/1/2012,4,1.94760000705719,,,,
10/2/2009,3/1/2012,4,1.96749997138977,,,,
10/2/2009,4/1/2012,4,2.09500002861023,,,,
10/2/2009,5/1/2012,4,2.10750007629395,,,,
10/2/2009,6/1/2012,4,2.10500001907349,,,,
10/2/2009,7/1/2012,4,2.09899997711182,,,,
10/2/2009,8/1/2012,4,2.09050011634827,,,,
10/2/2009,9/1/2012,4,2.07999992370605,,,,
10/2/2009,10/1/2012,4,2.06940007209778,,,,
10/2/2009,11/1/2009,4,1.74090003967285,1.75150001049042,1.7014000415802,39399,
10/2/2009,12/1/2009,4,1.7525999546051,1.75899994373322,1.71679997444153,13990,
10/5/2009,2/1/2010,1,71.370002746582,,,,
10/5/2009,5/1/2010,1,72.7399978637695,,,,
10/5/2009,6/1/2010,1,73.2399978637695,,,,
10/5/2009,7/1/2010,1,73.6500015258789,,,,
10/5/2009,8/1/2010,1,74,,,,
10/5/2009,9/1/2010,1,74.3499984741211,,,,
10/5/2009,10/1/2010,1,74.7099990844727,,,,
10/5/2009,11/1/2010,1,75.0899963378906,,,,
10/5/2009,12/1/2010,1,75.4700012207031,,,,
10/5/2009,1/1/2011,1,75.6800003051758,,,,
10/5/2009,2/1/2011,1,75.8899993896484,,,,
10/5/2009,3/1/2011,1,76.0999984741211,,,,
10/5/2009,4/1/2011,1,76.3000030517578,,,,
10/5/2009,5/1/2011,1,76.5,,,,
10/5/2009,6/1/2011,1,76.6999969482422,,,,
10/5/2009,7/1/2011,1,76.8600006103516,,,,
10/5/2009,8/1/2011,1,77.0299987792969,,,,
10/5/2009,9/1/2011,1,77.1999969482422,,,,
10/5/2009,10/1/2011,1,77.370002746582,,,,
10/5/2009,11/1/2011,1,77.5400009155274,,,,
10/5/2009,12/1/2011,1,77.7099990844727,,,,
10/5/2009,1/1/2012,1,77.879997253418,,,,
10/5/2009,2/1/2012,1,78.0500030517578,,,,
10/5/2009,3/1/2012,1,78.2200012207031,,,,
10/5/2009,4/1/2012,1,78.3899993896484,,,,
10/5/2009,5/1/2012,1,78.5500030517578,,,,
10/5/2009,6/1/2012,1,78.7099990844727,,,,
10/5/2009,7/1/2012,1,78.870002746582,,,,
10/5/2009,8/1/2012,1,79.0299987792969,,,,
10/5/2009,9/1/2012,1,79.1900024414062,,,,
10/5/2009,10/1/2012,1,79.3499984741211,,,,
10/5/2009,11/1/2012,1,79.5,,,,
10/5/2009,12/1/2012,1,79.6500015258789,,,,
10/5/2009,1/1/2013,1,79.8099975585938,,,,
10/5/2009,2/1/2013,1,79.9700012207031,,,,
10/5/2009,3/1/2013,1,80.129997253418,,,,
10/5/2009,4/1/2013,1,80.2900009155274,,,,
10/5/2009,5/1/2013,1,80.4499969482422,,,,
10/5/2009,6/1/2013,1,80.6100006103516,,,,
10/5/2009,7/1/2013,1,80.7699966430664,,,,
10/5/2009,8/1/2013,1,80.9300003051758,,,,
10/5/2009,9/1/2013,1,81.0899963378906,,,,
10/5/2009,10/1/2013,1,81.25,,,,
10/5/2009,11/1/2013,1,81.4199981689453,,,,
10/5/2009,12/1/2013,1,81.5899963378906,,,,
10/5/2009,1/1/2014,1,81.7600021362305,,,,
10/5/2009,2/1/2014,1,81.9300003051758,,,,
10/5/2009,3/1/2014,1,82.0999984741211,,,,
10/5/2009,4/1/2014,1,82.2699966430664,,,,
10/5/2009,5/1/2014,1,82.4400024414063,,,,
10/5/2009,6/1/2014,1,82.6100006103516,,,,
10/5/2009,7/1/2014,1,82.7799987792969,,,,
10/5/2009,8/1/2014,1,82.9499969482422,,,,
10/5/2009,9/1/2014,1,83.120002746582,,,,
10/5/2009,10/1/2014,1,83.2900009155273,,,,
10/5/2009,11/1/2014,1,83.4599990844727,,,,
10/5/2009,12/1/2014,1,83.629997253418,,,,
10/5/2009,6/1/2015,1,84.75,,,,
10/5/2009,12/1/2015,1,85.870002746582,,,,
10/5/2009,6/1/2016,1,87.0500030517578,,,,
10/5/2009,12/1/2016,1,88.2300033569336,,,,
10/5/2009,6/1/2017,1,89.4400024414063,,,,
10/5/2009,12/1/2017,1,90.6500015258789,,,,
10/5/2009,11/1/2009,1,70.4100036621094,71,68.0500030517578,345467,
10/5/2009,12/1/2009,1,70.6100006103516,71.1699981689453,68.3199996948242,165432,
10/5/2009,1/1/2010,1,70.9800033569336,71.5,68.7099990844727,47251,
10/5/2009,3/1/2010,1,71.7799987792969,72.2200012207031,69.7699966430664,9872,
10/5/2009,4/1/2010,1,72.2399978637695,72.5599975585938,70.4499969482422,3351,
10/5/2009,1/1/2010,3,1.85430002212524,,,,
10/5/2009,2/1/2010,3,1.87979996204376,,,,
10/5/2009,3/1/2010,3,1.89629995822907,,,,
10/5/2009,4/1/2010,3,1.90579998493195,,,,
10/5/2009,5/1/2010,3,1.917799949646,,,,
10/5/2009,6/1/2010,3,1.93079996109009,,,,
10/5/2009,7/1/2010,3,1.94830000400543,,,,
10/5/2009,8/1/2010,3,1.96930003166199,,,,
10/5/2009,9/1/2010,3,1.99230003356934,,,,
10/5/2009,10/1/2010,3,2.01579999923706,,,,
10/5/2009,11/1/2010,3,2.03880000114441,,,,
10/5/2009,1/1/2011,3,2.08380007743835,,,,
10/5/2009,2/1/2011,3,2.09479999542236,,,,
10/5/2009,3/1/2011,3,2.10080003738403,,,,
10/5/2009,4/1/2011,3,2.0903000831604,,,,
10/5/2009,5/1/2011,3,2.08579993247986,,,,
10/5/2009,6/1/2011,3,2.08879995346069,,,,
10/5/2009,7/1/2011,3,2.10080003738403,,,,
10/5/2009,8/1/2011,3,2.11630010604858,,,,
10/5/2009,9/1/2011,3,2.13229990005493,,,,
10/5/2009,10/1/2011,3,2.14930009841919,,,,
10/5/2009,11/1/2011,3,2.16580009460449,,,,
10/5/2009,12/1/2011,3,2.18079996109009,,,,
10/5/2009,1/1/2012,3,2.19630002975464,,,,
10/5/2009,2/1/2012,3,2.20830011367798,,,,
10/5/2009,3/1/2012,3,2.20729994773865,,,,
10/5/2009,4/1/2012,3,2.19729995727539,,,,
10/5/2009,5/1/2012,3,2.19479990005493,,,,
10/5/2009,6/1/2012,3,2.19729995727539,,,,
10/5/2009,7/1/2012,3,2.2153000831604,,,,
10/5/2009,8/1/2012,3,2.23779988288879,,,,
10/5/2009,11/1/2009,3,1.79159998893738,1.80750000476837,1.73769998550415,38962,
10/5/2009,12/1/2009,3,1.82210004329681,1.83790004253387,1.76769995689392,20646,
10/5/2009,12/1/2010,3,2.06130003929138,2.07470011711121,2.01519989967346,1126,
10/5/2009,2/1/2010,4,1.80780005455017,,,,
10/5/2009,3/1/2010,4,1.83159995079041,,,,
10/5/2009,4/1/2010,4,1.95539999008179,,,,
10/5/2009,5/1/2010,4,1.96589994430542,,,,
10/5/2009,6/1/2010,4,1.97389996051788,,,,
10/5/2009,7/1/2010,4,1.97790002822876,,,,
10/5/2009,8/1/2010,4,1.97440004348755,,,,
10/5/2009,9/1/2010,4,1.96539998054504,,,,
10/5/2009,10/1/2010,4,1.86440002918243,,,,
10/5/2009,11/1/2010,4,1.85839998722076,,,,
10/5/2009,12/1/2010,4,1.86489999294281,,,,
10/5/2009,1/1/2011,4,1.88189995288849,,,,
10/5/2009,2/1/2011,4,1.90339994430542,,,,
10/5/2009,3/1/2011,4,1.92840003967285,,,,
10/5/2009,4/1/2011,4,2.04690003395081,,,,
10/5/2009,5/1/2011,4,2.05890011787415,,,,
10/5/2009,6/1/2011,4,2.05839991569519,,,,
10/5/2009,7/1/2011,4,2.0543999671936,,,,
10/5/2009,8/1/2011,4,2.04789996147156,,,,
10/5/2009,9/1/2011,4,2.03940010070801,,,,
10/5/2009,10/1/2011,4,1.93439996242523,,,,
10/5/2009,11/1/2011,4,1.92040002346039,,,,
10/5/2009,12/1/2011,4,1.92490005493164,,,,
10/5/2009,1/1/2012,4,1.93739998340607,,,,
10/5/2009,2/1/2012,4,1.95739996433258,,,,
10/5/2009,3/1/2012,4,1.97730004787445,,,,
10/5/2009,4/1/2012,4,2.10479998588562,,,,
10/5/2009,5/1/2012,4,2.11730003356934,,,,
10/5/2009,6/1/2012,4,2.11479997634888,,,,
10/5/2009,7/1/2012,4,2.10879993438721,,,,
10/5/2009,8/1/2012,4,2.10030007362366,,,,
10/5/2009,9/1/2012,4,2.08979988098145,,,,
10/5/2009,10/1/2012,4,2.07920002937317,,,,
10/5/2009,11/1/2009,4,1.75390005111694,1.76740002632141,1.68850004673004,37459,
10/5/2009,12/1/2009,4,1.76209998130798,1.77600002288818,1.69799995422363,19961,
10/5/2009,1/1/2010,4,1.78429996967316,1.79760003089905,1.72090005874634,7111,
10/6/2009,11/1/2009,1,70.879997253418,71.9700012207031,70.0599975585938,309342,
10/6/2009,12/1/2009,1,71.1399993896484,72.1999969482422,70.1999969482422,158325,
10/6/2009,1/1/2010,1,71.5199966430664,72.5500030517578,70.5500030517578,42061,
10/6/2009,2/1/2010,1,71.9199981689453,72.9300003051758,71.4400024414063,16652,
10/6/2009,3/1/2010,1,72.3099975585938,73.3000030517578,72,11946,
10/6/2009,4/1/2010,1,72.7399978637695,73.6800003051758,72.5100021362305,4910,
10/6/2009,5/1/2010,1,73.1999969482422,73.8600006103516,73.1500015258789,4250,
10/6/2009,6/1/2010,1,73.6699981689453,74.6500015258789,73.3499984741211,13511,
10/6/2009,7/1/2010,1,74.0599975585937,74.9199981689453,73.7900009155274,2084,
10/6/2009,8/1/2010,1,74.4000015258789,74.879997253418,74.3600006103516,1632,
10/6/2009,9/1/2010,1,74.7600021362305,75.4300003051758,74.7200012207031,2102,
10/6/2009,10/1/2010,1,75.1399993896484,75.0899963378906,75.0899963378906,1791,
10/6/2009,11/1/2010,1,75.5299987792969,75.6100006103516,75.6100006103516,2454,
10/6/2009,12/1/2010,1,75.9199981689453,76.6999969482422,75.3000030517578,17468,
10/6/2009,1/1/2011,1,76.1500015258789,,,324,
10/6/2009,2/1/2011,1,76.379997253418,,,176,
10/6/2009,3/1/2011,1,76.5899963378906,,,162,
10/6/2009,4/1/2011,1,76.8000030517578,,,146,
10/6/2009,5/1/2011,1,77,,,87,
10/6/2009,6/1/2011,1,77.1999969482422,,,738,
10/6/2009,7/1/2011,1,77.370002746582,,,294,
10/6/2009,8/1/2011,1,77.5400009155274,,,37,
10/6/2009,9/1/2011,1,77.7099990844727,,,38,
10/6/2009,10/1/2011,1,77.8899993896484,,,12,
10/6/2009,11/1/2011,1,78.0699996948242,,,12,
10/6/2009,12/1/2011,1,78.2600021362305,78.9499969482422,77.9499969482422,5884,
10/6/2009,1/1/2012,1,78.4300003051758,,,0,
10/6/2009,2/1/2012,1,78.5999984741211,,,0,
10/6/2009,3/1/2012,1,78.7699966430664,,,0,
10/6/2009,4/1/2012,1,78.9400024414063,,,0,
10/6/2009,5/1/2012,1,79.0999984741211,,,0,
10/6/2009,6/1/2012,1,79.2600021362305,,,400,
10/6/2009,7/1/2012,1,79.4199981689453,,,0,
10/6/2009,8/1/2012,1,79.5800018310547,,,0,
10/6/2009,9/1/2012,1,79.7399978637695,,,0,
10/6/2009,10/1/2012,1,79.9000015258789,80,80,5,
10/6/2009,11/1/2012,1,80.0599975585937,80,80,1,
10/6/2009,12/1/2012,1,80.2200012207031,80.9899978637695,80.1399993896484,3917,
10/6/2009,1/1/2013,1,80.379997253418,,,0,
10/6/2009,2/1/2013,1,80.5400009155273,,,0,
10/6/2009,3/1/2013,1,80.6999969482422,,,0,
10/6/2009,4/1/2013,1,80.8600006103516,,,0,
10/6/2009,5/1/2013,1,81.0100021362305,,,0,
10/6/2009,6/1/2013,1,81.1600036621094,,,1,
10/6/2009,7/1/2013,1,81.3199996948242,,,1,
10/6/2009,8/1/2013,1,81.4800033569336,,,0,
10/6/2009,9/1/2013,1,81.6399993896484,,,0,
10/6/2009,10/1/2013,1,81.8000030517578,,,0,
10/6/2009,11/1/2013,1,81.9599990844727,,,0,
10/6/2009,12/1/2013,1,82.120002746582,82.629997253418,81.75,884,
10/6/2009,1/1/2014,1,82.2900009155273,,,0,
10/6/2009,2/1/2014,1,82.4599990844727,,,0,
10/6/2009,3/1/2014,1,82.629997253418,,,0,
10/6/2009,4/1/2014,1,82.7900009155274,,,0,
10/6/2009,5/1/2014,1,82.9499969482422,,,0,
10/6/2009,6/1/2014,1,83.1100006103516,,,0,
10/6/2009,7/1/2014,1,83.2699966430664,,,0,
10/6/2009,8/1/2014,1,83.4300003051758,,,0,
10/6/2009,9/1/2014,1,83.5899963378906,,,0,
10/6/2009,10/1/2014,1,83.75,,,0,
10/6/2009,11/1/2014,1,83.9100036621094,,,0,
10/6/2009,12/1/2014,1,84.0699996948242,84.620002746582,84.620002746582,780,
10/6/2009,6/1/2015,1,85.1699981689453,,,0,
10/6/2009,12/1/2015,1,86.2699966430664,,,889,
10/6/2009,6/1/2016,1,87.4499969482422,,,0,
10/6/2009,12/1/2016,1,88.629997253418,,,0,
10/6/2009,6/1/2017,1,89.8399963378906,,,0,
10/6/2009,12/1/2017,1,91.0500030517578,,,0,
10/6/2009,11/1/2009,3,1.81420004367828,1.84200000762939,1.7849999666214,33924,
10/6/2009,12/1/2009,3,1.84340000152588,1.87030005455017,1.81500005722046,16129,
10/6/2009,1/1/2010,3,1.87419998645782,1.90020000934601,1.86360001564026,6045,
10/6/2009,2/1/2010,3,1.89820003509521,1.92289996147156,1.88750004768372,2623,
10/6/2009,3/1/2010,3,1.91400003433228,1.93840003013611,1.90129995346069,1685,
10/6/2009,4/1/2010,3,1.92299997806549,1.94449996948242,1.92449998855591,820,
10/6/2009,5/1/2010,3,1.93499994277954,1.95500004291534,1.93560004234314,886,
10/6/2009,6/1/2010,3,1.94799995422363,1.96819996833801,1.93439996242523,1092,
10/6/2009,7/1/2010,3,1.96549999713898,1.97609996795654,1.96570003032684,484,
10/6/2009,8/1/2010,3,1.98699998855591,2.00600004196167,1.98749995231628,149,
10/6/2009,9/1/2010,3,2.01049995422363,2.0288999080658,2.01200008392334,126,
10/6/2009,10/1/2010,3,2.03449988365173,2.05419993400574,2.02550005912781,73,
10/6/2009,11/1/2010,3,2.05749988555908,2.07999992370605,2.05999994277954,90,
10/6/2009,12/1/2010,3,2.07999992370605,2.10330009460449,2.08119988441467,2140,
10/6/2009,1/1/2011,3,2.10199999809265,2.11249995231628,2.10249996185303,403,
10/6/2009,2/1/2011,3,2.11249995231628,2.11999988555908,2.11999988555908,509,
10/6/2009,3/1/2011,3,2.1175000667572,,,210,
10/6/2009,4/1/2011,3,2.10649991035461,,,110,
10/6/2009,5/1/2011,3,2.10249996185303,,,1,
10/6/2009,6/1/2011,3,2.10599994659424,2.10800004005432,2.09999990463257,43,
10/6/2009,7/1/2011,3,2.11800003051758,2.12899994850159,2.12899994850159,3,
10/6/2009,8/1/2011,3,2.13350009918213,2.15000009536743,2.15000009536743,2,
10/6/2009,9/1/2011,3,2.14949989318848,2.16599988937378,2.16599988937378,1,
10/6/2009,10/1/2011,3,2.16650009155273,,,0,
10/6/2009,11/1/2011,3,2.18300008773804,,,0,
10/6/2009,12/1/2011,3,2.19799995422363,2.21000003814697,2.20519995689392,119,
10/6/2009,1/1/2012,3,2.21350002288818,,,0,
10/6/2009,2/1/2012,3,2.22550010681152,,,0,
10/6/2009,3/1/2012,3,2.22449994087219,,,0,
10/6/2009,4/1/2012,3,2.21449995040894,2.21950006484985,2.21950006484985,1,
10/6/2009,5/1/2012,3,2.21199989318848,,,0,
10/6/2009,6/1/2012,3,2.21449995040894,,,0,
10/6/2009,7/1/2012,3,2.23250007629395,,,0,
10/6/2009,8/1/2012,3,2.25500011444092,,,0,
10/6/2009,11/1/2009,4,1.77269995212555,1.79840004444122,1.74749994277954,31051,
10/6/2009,12/1/2009,4,1.78069996833801,1.80400002002716,1.76199996471405,16530,
10/6/2009,1/1/2010,4,1.80219995975494,1.82449996471405,1.79250001907349,9797,
10/6/2009,2/1/2010,4,1.82560002803803,1.84350001811981,1.82000005245209,2412,
10/6/2009,3/1/2010,4,1.84879994392395,1.86249995231628,1.84500002861023,2286,
10/6/2009,4/1/2010,4,1.97179996967316,1.98300004005432,1.9650000333786,1261,
10/6/2009,5/1/2010,4,1.98129999637604,,,1247,
10/6/2009,6/1/2010,4,1.9893000125885,2.01300001144409,1.97749996185303,1002,
10/6/2009,7/1/2010,4,1.99279999732971,,,385,
10/6/2009,8/1/2010,4,1.99080002307892,,,344,
10/6/2009,9/1/2010,4,1.98179996013641,,,3,
10/6/2009,10/1/2010,4,1.8808000087738,,,20,
10/6/2009,11/1/2010,4,1.87479996681213,,,20,
10/6/2009,12/1/2010,4,1.88129997253418,1.88499999046326,1.875,5,
10/6/2009,1/1/2011,4,1.89830005168915,,,0,
10/6/2009,2/1/2011,4,1.91980004310608,,,0,
10/6/2009,3/1/2011,4,1.94480001926422,,,0,
10/6/2009,4/1/2011,4,2.06329989433289,,,0,
10/6/2009,5/1/2011,4,2.07529997825623,,,0,
10/6/2009,6/1/2011,4,2.07480001449585,,,0,
10/6/2009,7/1/2011,4,2.07080006599426,,,0,
10/6/2009,8/1/2011,4,2.06430006027222,,,0,
10/6/2009,9/1/2011,4,2.05579996109009,,,0,
10/6/2009,10/1/2011,4,1.9507999420166,,,0,
10/6/2009,11/1/2011,4,1.93680000305176,,,0,
10/6/2009,12/1/2011,4,1.94130003452301,,,0,
10/6/2009,1/1/2012,4,1.95379996299744,,,0,
10/6/2009,2/1/2012,4,1.97379994392395,,,0,
10/6/2009,3/1/2012,4,1.99370002746582,,,0,
10/6/2009,4/1/2012,4,2.12120008468628,,,0,
10/6/2009,5/1/2012,4,2.13369989395142,,,0,
10/6/2009,6/1/2012,4,2.13120007514954,,,0,
10/6/2009,7/1/2012,4,2.12520003318787,,,0,
10/6/2009,8/1/2012,4,2.11669993400574,,,0,
10/6/2009,9/1/2012,4,2.1061999797821,,,0,
10/6/2009,10/1/2012,4,2.09559988975525,,,0,
10/7/2009,12/1/2009,1,69.879997253418,,,,
10/7/2009,1/1/2010,1,70.3399963378906,,,,
10/7/2009,2/1/2010,1,70.8000030517578,,,,
10/7/2009,3/1/2010,1,71.2200012207031,,,,
10/7/2009,4/1/2010,1,71.6600036621094,,,,
10/7/2009,5/1/2010,1,72.120002746582,,,,
10/7/2009,6/1/2010,1,72.5899963378906,,,,
10/7/2009,7/1/2010,1,73,,,,
10/7/2009,8/1/2010,1,73.3600006103516,,,,
10/7/2009,9/1/2010,1,73.7399978637695,,,,
10/7/2009,10/1/2010,1,74.1399993896484,,,,
10/7/2009,11/1/2010,1,74.5500030517578,,,,
10/7/2009,1/1/2011,1,75.2099990844727,,,,
10/7/2009,2/1/2011,1,75.4499969482422,,,,
10/7/2009,3/1/2011,1,75.6699981689453,,,,
10/7/2009,4/1/2011,1,75.8899993896484,,,,
10/7/2009,5/1/2011,1,76.0999984741211,,,,
10/7/2009,6/1/2011,1,76.3000030517578,,,,
10/7/2009,7/1/2011,1,76.4800033569336,,,,
10/7/2009,8/1/2011,1,76.6600036621094,,,,
10/7/2009,9/1/2011,1,76.8399963378906,,,,
10/7/2009,10/1/2011,1,77.0199966430664,,,,
10/7/2009,11/1/2011,1,77.1999969482422,,,,
10/7/2009,12/1/2011,1,77.3899993896484,,,,
10/7/2009,1/1/2012,1,77.5699996948242,,,,
10/7/2009,2/1/2012,1,77.75,,,,
10/7/2009,3/1/2012,1,77.9300003051758,,,,
10/7/2009,4/1/2012,1,78.0999984741211,,,,
10/7/2009,5/1/2012,1,78.2699966430664,,,,
10/7/2009,6/1/2012,1,78.4400024414063,,,,
10/7/2009,7/1/2012,1,78.6100006103516,,,,
10/7/2009,8/1/2012,1,78.7799987792969,,,,
10/7/2009,9/1/2012,1,78.9499969482422,,,,
10/7/2009,10/1/2012,1,79.120002746582,,,,
10/7/2009,11/1/2012,1,79.2900009155273,,,,
10/7/2009,12/1/2012,1,79.4599990844727,,,,
10/7/2009,1/1/2013,1,79.629997253418,,,,
10/7/2009,2/1/2013,1,79.8000030517578,,,,
10/7/2009,3/1/2013,1,79.9599990844727,,,,
10/7/2009,4/1/2013,1,80.120002746582,,,,
10/7/2009,5/1/2013,1,80.2799987792969,,,,
10/7/2009,6/1/2013,1,80.4400024414062,,,,
10/7/2009,7/1/2013,1,80.5999984741211,,,,
10/7/2009,8/1/2013,1,80.7600021362305,,,,
10/7/2009,9/1/2013,1,80.9199981689453,,,,
10/7/2009,10/1/2013,1,81.0899963378906,,,,
10/7/2009,11/1/2013,1,81.2600021362305,,,,
10/7/2009,12/1/2013,1,81.4300003051758,,,,
10/7/2009,1/1/2014,1,81.5999984741211,,,,
10/7/2009,2/1/2014,1,81.7699966430664,,,,
10/7/2009,3/1/2014,1,81.9400024414063,,,,
10/7/2009,4/1/2014,1,82.1100006103516,,,,
10/7/2009,5/1/2014,1,82.2799987792969,,,,
10/7/2009,6/1/2014,1,82.4499969482422,,,,
10/7/2009,7/1/2014,1,82.620002746582,,,,
10/7/2009,8/1/2014,1,82.7900009155274,,,,
10/7/2009,9/1/2014,1,82.9599990844727,,,,
10/7/2009,10/1/2014,1,83.129997253418,,,,
10/7/2009,11/1/2014,1,83.3000030517578,,,,
10/7/2009,12/1/2014,1,83.4599990844727,,,,
10/7/2009,6/1/2015,1,84.5599975585938,,,,
10/7/2009,12/1/2015,1,85.6600036621094,,,,
10/7/2009,6/1/2016,1,86.8399963378906,,,,
10/7/2009,12/1/2016,1,88.0199966430664,,,,
10/7/2009,6/1/2017,1,89.2300033569336,,,,
10/7/2009,12/1/2017,1,90.4400024414062,,,,
10/7/2009,11/1/2009,1,69.5699996948242,71.7600021362305,68.879997253418,366646,
10/7/2009,12/1/2010,1,74.9599990844727,76.5299987792969,74.4000015258789,11764,
10/7/2009,11/1/2009,3,1.78110003471375,,,,
10/7/2009,12/1/2009,3,1.81029999256134,,,,
10/7/2009,1/1/2010,3,1.84230005741119,,,,
10/7/2009,2/1/2010,3,1.86759996414185,,,,
10/7/2009,3/1/2010,3,1.88419997692108,,,,
10/7/2009,4/1/2010,3,1.89279997348785,,,,
10/7/2009,5/1/2010,3,1.90429997444153,,,,
10/7/2009,6/1/2010,3,1.91729998588562,,,,
10/7/2009,7/1/2010,3,1.93579995632172,,,,
10/7/2009,8/1/2010,3,1.95780003070831,,,,
10/7/2009,9/1/2010,3,1.98129999637604,,,,
10/7/2009,10/1/2010,3,2.0058000087738,,,,
10/7/2009,11/1/2010,3,2.02880001068115,,,,
10/7/2009,12/1/2010,3,2.05080008506775,,,,
10/7/2009,1/1/2011,3,2.07229995727539,,,,
10/7/2009,2/1/2011,3,2.08279991149902,,,,
10/7/2009,3/1/2011,3,2.08780002593994,,,,
10/7/2009,4/1/2011,3,2.07680010795593,,,,
10/7/2009,5/1/2011,3,2.07279992103577,,,,
10/7/2009,6/1/2011,3,2.07629990577698,,,,
10/7/2009,7/1/2011,3,2.08829998970032,,,,
10/7/2009,8/1/2011,3,2.10380005836487,,,,
10/7/2009,9/1/2011,3,2.11980009078979,,,,
10/7/2009,10/1/2011,3,2.13680005073547,,,,
10/7/2009,11/1/2011,3,2.15330004692078,,,,
10/7/2009,12/1/2011,3,2.16829991340637,,,,
10/7/2009,1/1/2012,3,2.18379998207092,,,,
10/7/2009,2/1/2012,3,2.19580006599426,,,,
10/7/2009,3/1/2012,3,2.19479990005493,,,,
10/7/2009,4/1/2012,3,2.18479990959167,,,,
10/7/2009,5/1/2012,3,2.18230009078979,,,,
10/7/2009,6/1/2012,3,2.18479990959167,,,,
10/7/2009,7/1/2012,3,2.20280003547668,,,,
10/7/2009,8/1/2012,3,2.22530007362366,,,,
10/7/2009,11/1/2009,4,1.72029995918274,,,,
10/7/2009,12/1/2009,4,1.73329997062683,,,,
10/7/2009,1/1/2010,4,1.75789999961853,,,,
10/7/2009,2/1/2010,4,1.78269994258881,,,,
10/7/2009,3/1/2010,4,1.80680000782013,,,,
10/7/2009,4/1/2010,4,1.93069994449615,,,,
10/7/2009,5/1/2010,4,1.94120001792908,,,,
10/7/2009,6/1/2010,4,1.94969999790192,,,,
10/7/2009,7/1/2010,4,1.9536999464035,,,,
10/7/2009,8/1/2010,4,1.95220005512238,,,,
10/7/2009,9/1/2010,4,1.94319999217987,,,,
10/7/2009,10/1/2010,4,1.84220004081726,,,,
10/7/2009,11/1/2010,4,1.83619999885559,,,,
10/7/2009,12/1/2010,4,1.84270000457764,,,,
10/7/2009,1/1/2011,4,1.85969996452332,,,,
10/7/2009,2/1/2011,4,1.88119995594025,,,,
10/7/2009,3/1/2011,4,1.90620005130768,,,,
10/7/2009,4/1/2011,4,2.02469992637634,,,,
10/7/2009,5/1/2011,4,2.03670001029968,,,,
10/7/2009,6/1/2011,4,2.03620004653931,,,,
10/7/2009,7/1/2011,4,2.03220009803772,,,,
10/7/2009,8/1/2011,4,2.02570009231567,,,,
10/7/2009,9/1/2011,4,2.01719999313354,,,,
10/7/2009,10/1/2011,4,1.91219997406006,,,,
10/7/2009,11/1/2011,4,1.89820003509521,,,,
10/7/2009,12/1/2011,4,1.90269994735718,,,,
10/7/2009,1/1/2012,4,1.91519999504089,,,,
10/7/2009,2/1/2012,4,1.93519997596741,,,,
10/7/2009,3/1/2012,4,1.95510005950928,,,,
10/7/2009,4/1/2012,4,2.08260011672974,,,,
10/7/2009,5/1/2012,4,2.09509992599487,,,,
10/7/2009,6/1/2012,4,2.09260010719299,,,,
10/7/2009,7/1/2012,4,2.08660006523132,,,,
10/7/2009,8/1/2012,4,2.07809996604919,,,,
10/7/2009,9/1/2012,4,2.06760001182556,,,,
10/7/2009,10/1/2012,4,2.05699992179871,,,,
10/8/2009,5/1/2010,1,74.6800003051758,,,,
10/8/2009,6/1/2010,1,75.1399993896484,,,,
10/8/2009,7/1/2010,1,75.5299987792969,,,,
10/8/2009,8/1/2010,1,75.870002746582,,,,
10/8/2009,10/1/2010,1,76.5999984741211,,,,
10/8/2009,11/1/2010,1,76.9800033569336,,,,
10/8/2009,1/1/2011,1,77.6100006103516,,,,
10/8/2009,2/1/2011,1,77.8399963378906,,,,
10/8/2009,3/1/2011,1,78.0699996948242,,,,
10/8/2009,4/1/2011,1,78.2900009155273,,,,
10/8/2009,5/1/2011,1,78.5,,,,
10/8/2009,6/1/2011,1,78.6999969482422,,,,
10/8/2009,7/1/2011,1,78.8899993896484,,,,
10/8/2009,8/1/2011,1,79.0699996948242,,,,
10/8/2009,9/1/2011,1,79.25,,,,
10/8/2009,10/1/2011,1,79.4300003051758,,,,
10/8/2009,11/1/2011,1,79.6100006103516,,,,
10/8/2009,12/1/2011,1,79.8000030517578,,,,
10/8/2009,1/1/2012,1,79.9800033569336,,,,
10/8/2009,2/1/2012,1,80.1600036621094,,,,
10/8/2009,3/1/2012,1,80.3399963378906,,,,
10/8/2009,4/1/2012,1,80.5199966430664,,,,
10/8/2009,5/1/2012,1,80.6900024414063,,,,
10/8/2009,6/1/2012,1,80.8600006103516,,,,
10/8/2009,7/1/2012,1,81.0299987792969,,,,
10/8/2009,8/1/2012,1,81.1999969482422,,,,
10/8/2009,9/1/2012,1,81.370002746582,,,,
10/8/2009,10/1/2012,1,81.5400009155274,,,,
10/8/2009,11/1/2012,1,81.7099990844727,,,,
10/8/2009,12/1/2012,1,81.8899993896484,,,,
10/8/2009,1/1/2013,1,82.0599975585938,,,,
10/8/2009,2/1/2013,1,82.2300033569336,,,,
10/8/2009,3/1/2013,1,82.3899993896484,,,,
10/8/2009,4/1/2013,1,82.5500030517578,,,,
10/8/2009,5/1/2013,1,82.7099990844727,,,,
10/8/2009,6/1/2013,1,82.870002746582,,,,
10/8/2009,7/1/2013,1,83.0299987792969,,,,
10/8/2009,8/1/2013,1,83.1900024414063,,,,
10/8/2009,9/1/2013,1,83.3499984741211,,,,
10/8/2009,10/1/2013,1,83.5100021362305,,,,
10/8/2009,11/1/2013,1,83.6699981689453,,,,
10/8/2009,12/1/2013,1,83.8399963378906,,,,
10/8/2009,1/1/2014,1,84.0100021362305,,,,
10/8/2009,2/1/2014,1,84.1800003051758,,,,
10/8/2009,3/1/2014,1,84.3499984741211,,,,
10/8/2009,4/1/2014,1,84.5199966430664,,,,
10/8/2009,5/1/2014,1,84.6900024414063,,,,
10/8/2009,6/1/2014,1,84.8600006103516,,,,
10/8/2009,7/1/2014,1,85.0299987792969,,,,
10/8/2009,8/1/2014,1,85.1999969482422,,,,
10/8/2009,9/1/2014,1,85.370002746582,,,,
10/8/2009,10/1/2014,1,85.5400009155273,,,,
10/8/2009,11/1/2014,1,85.7099990844727,,,,
10/8/2009,12/1/2014,1,85.870002746582,,,,
10/8/2009,6/1/2015,1,86.9599990844727,,,,
10/8/2009,12/1/2015,1,88.0500030517578,,,,
10/8/2009,6/1/2016,1,89.2300033569336,,,,
10/8/2009,12/1/2016,1,90.4100036621094,,,,
10/8/2009,6/1/2017,1,91.620002746582,,,,
10/8/2009,12/1/2017,1,92.8300018310547,,,,
10/8/2009,11/1/2009,1,71.6900024414062,72.5500030517578,69.1699981689453,400152,
10/8/2009,12/1/2009,1,72.1399993896484,72.9199981689453,69.5599975585938,222537,
10/8/2009,1/1/2010,1,72.7200012207031,73.4199981689453,70.0699996948242,60818,
10/8/2009,2/1/2010,1,73.2799987792969,73.8399963378906,70.7399978637695,16393,
10/8/2009,3/1/2010,1,73.7600021362305,74.2600021362305,71.1999969482422,10793,
10/8/2009,4/1/2010,1,74.2200012207031,74.5999984741211,71.8499984741211,4065,
10/8/2009,9/1/2010,1,76.2300033569336,76.5199966430664,74.4100036621094,2992,
10/8/2009,12/1/2010,1,77.370002746582,77.8399963378906,74.8600006103516,15280,
10/8/2009,1/1/2010,3,1.90729999542236,,,,
10/8/2009,2/1/2010,3,1.9326000213623,,,,
10/8/2009,4/1/2010,3,1.95669996738434,,,,
10/8/2009,5/1/2010,3,1.96819996833801,,,,
10/8/2009,6/1/2010,3,1.9811999797821,,,,
10/8/2009,7/1/2010,3,1.9996999502182,,,,
10/8/2009,8/1/2010,3,2.02220010757446,,,,
10/8/2009,9/1/2010,3,2.04570007324219,,,,
10/8/2009,10/1/2010,3,2.07019996643066,,,,
10/8/2009,11/1/2010,3,2.09319996833801,,,,
10/8/2009,12/1/2010,3,2.11520004272461,,,,
10/8/2009,1/1/2011,3,2.13669991493225,,,,
10/8/2009,2/1/2011,3,2.14720010757446,,,,
10/8/2009,3/1/2011,3,2.15170001983643,,,,
10/8/2009,4/1/2011,3,2.14019989967346,,,,
10/8/2009,5/1/2011,3,2.1356999874115,,,,
10/8/2009,6/1/2011,3,2.13870000839233,,,,
10/8/2009,7/1/2011,3,2.15070009231567,,,,
10/8/2009,8/1/2011,3,2.16619992256165,,,,
10/8/2009,9/1/2011,3,2.18219995498657,,,,
10/8/2009,10/1/2011,3,2.19970011711121,,,,
10/8/2009,11/1/2011,3,2.21670007705688,,,,
10/8/2009,12/1/2011,3,2.23219990730286,,,,
10/8/2009,1/1/2012,3,2.24769997596741,,,,
10/8/2009,2/1/2012,3,2.25970005989075,,,,
10/8/2009,3/1/2012,3,2.25869989395142,,,,
10/8/2009,4/1/2012,3,2.24869990348816,,,,
10/8/2009,5/1/2012,3,2.24620008468628,,,,
10/8/2009,6/1/2012,3,2.24869990348816,,,,
10/8/2009,7/1/2012,3,2.26670002937317,,,,
10/8/2009,8/1/2012,3,2.28920006752014,,,,
10/8/2009,11/1/2009,3,1.84689998626709,1.86150002479553,1.77009999752045,44687,
10/8/2009,12/1/2009,3,1.87539994716644,1.88689994812012,1.79999995231628,22429,
10/8/2009,3/1/2010,3,1.94860005378723,1.95510005950928,1.89869999885559,1947,
10/8/2009,2/1/2010,4,1.84430003166199,,,,
10/8/2009,3/1/2010,4,1.86899995803833,,,,
10/8/2009,4/1/2010,4,1.99290001392365,,,,
10/8/2009,5/1/2010,4,2.00340008735657,,,,
10/8/2009,6/1/2010,4,2.01139998435974,,,,
10/8/2009,7/1/2010,4,2.01640009880066,,,,
10/8/2009,8/1/2010,4,2.0158998966217,,,,
10/8/2009,9/1/2010,4,2.00690007209778,,,,
10/8/2009,10/1/2010,4,1.90590000152588,,,,
10/8/2009,11/1/2010,4,1.89890003204346,,,,
10/8/2009,12/1/2010,4,1.9054000377655,,,,
10/8/2009,1/1/2011,4,1.92239999771118,,,,
10/8/2009,2/1/2011,4,1.94389998912811,,,,
10/8/2009,3/1/2011,4,1.96889996528626,,,,
10/8/2009,4/1/2011,4,2.08739995956421,,,,
10/8/2009,5/1/2011,4,2.09940004348755,,,,
10/8/2009,6/1/2011,4,2.09890007972717,,,,
10/8/2009,7/1/2011,4,2.09489989280701,,,,
10/8/2009,8/1/2011,4,2.08839988708496,,,,
10/8/2009,9/1/2011,4,2.07990002632141,,,,
10/8/2009,10/1/2011,4,1.97490000724792,,,,
10/8/2009,11/1/2011,4,1.96089994907379,,,,
10/8/2009,12/1/2011,4,1.96539998054504,,,,
10/8/2009,1/1/2012,4,1.97790002822876,,,,
10/8/2009,2/1/2012,4,1.99790000915527,,,,
10/8/2009,3/1/2012,4,2.01780009269714,,,,
10/8/2009,4/1/2012,4,2.14529991149902,,,,
10/8/2009,5/1/2012,4,2.15779995918274,,,,
10/8/2009,6/1/2012,4,2.15529990196228,,,,
10/8/2009,7/1/2012,4,2.14930009841919,,,,
10/8/2009,8/1/2012,4,2.14079999923706,,,,
10/8/2009,9/1/2012,4,2.13030004501343,,,,
10/8/2009,10/1/2012,4,2.11969995498657,,,,
10/8/2009,11/1/2009,4,1.77970004081726,1.80859994888306,1.71410000324249,47112,
10/8/2009,12/1/2009,4,1.79340004920959,1.81719994544983,1.72899997234344,25927,
10/8/2009,1/1/2010,4,1.81889998912811,1.84019994735718,1.75670003890991,14171,
10/9/2009,5/1/2010,1,74.8899993896484,,,,
10/9/2009,8/1/2010,1,76.1399993896484,,,,
10/9/2009,9/1/2010,1,76.5100021362305,,,,
10/9/2009,10/1/2010,1,76.9000015258789,,,,
10/9/2009,11/1/2010,1,77.3099975585938,,,,
10/9/2009,1/1/2011,1,77.9800033569336,,,,
10/9/2009,2/1/2011,1,78.2300033569336,,,,
10/9/2009,3/1/2011,1,78.4700012207031,,,,
10/9/2009,4/1/2011,1,78.6999969482422,,,,
10/9/2009,5/1/2011,1,78.9199981689453,,,,
10/9/2009,6/1/2011,1,79.129997253418,,,,
10/9/2009,7/1/2011,1,79.3300018310547,,,,
10/9/2009,8/1/2011,1,79.5299987792969,,,,
10/9/2009,9/1/2011,1,79.7200012207031,,,,
10/9/2009,10/1/2011,1,79.9100036621094,,,,
10/9/2009,11/1/2011,1,80.1100006103516,,,,
10/9/2009,12/1/2011,1,80.3099975585937,,,,
10/9/2009,1/1/2012,1,80.5,,,,
10/9/2009,2/1/2012,1,80.6900024414063,,,,
10/9/2009,3/1/2012,1,80.870002746582,,,,
10/9/2009,4/1/2012,1,81.0500030517578,,,,
10/9/2009,5/1/2012,1,81.2300033569336,,,,
10/9/2009,6/1/2012,1,81.4100036621094,,,,
10/9/2009,7/1/2012,1,81.5899963378906,,,,
10/9/2009,8/1/2012,1,81.7699966430664,,,,
10/9/2009,9/1/2012,1,81.9499969482422,,,,
10/9/2009,10/1/2012,1,82.129997253418,,,,
10/9/2009,11/1/2012,1,82.3099975585938,,,,
10/9/2009,12/1/2012,1,82.4800033569336,,,,
10/9/2009,1/1/2013,1,82.6500015258789,,,,
10/9/2009,2/1/2013,1,82.8199996948242,,,,
10/9/2009,3/1/2013,1,82.9899978637695,,,,
10/9/2009,4/1/2013,1,83.1600036621094,,,,
10/9/2009,5/1/2013,1,83.3300018310547,,,,
10/9/2009,6/1/2013,1,83.5,,,,
10/9/2009,7/1/2013,1,83.6699981689453,,,,
10/9/2009,8/1/2013,1,83.8399963378906,,,,
10/9/2009,9/1/2013,1,84.0100021362305,,,,
10/9/2009,10/1/2013,1,84.1800003051758,,,,
10/9/2009,11/1/2013,1,84.3499984741211,,,,
10/9/2009,12/1/2013,1,84.5199966430664,,,,
10/9/2009,1/1/2014,1,84.6900024414063,,,,
10/9/2009,2/1/2014,1,84.8600006103516,,,,
10/9/2009,3/1/2014,1,85.0299987792969,,,,
10/9/2009,4/1/2014,1,85.1999969482422,,,,
10/9/2009,5/1/2014,1,85.370002746582,,,,
10/9/2009,6/1/2014,1,85.5400009155273,,,,
10/9/2009,7/1/2014,1,85.7099990844727,,,,
10/9/2009,8/1/2014,1,85.879997253418,,,,
10/9/2009,9/1/2014,1,86.0500030517578,,,,
10/9/2009,10/1/2014,1,86.2200012207031,,,,
10/9/2009,11/1/2014,1,86.3899993896484,,,,
10/9/2009,12/1/2014,1,86.5599975585937,,,,
10/9/2009,6/1/2015,1,87.6600036621094,,,,
10/9/2009,12/1/2015,1,88.7600021362305,,,,
10/9/2009,6/1/2016,1,89.9300003051758,,,,
10/9/2009,12/1/2016,1,91.0999984741211,,,,
10/9/2009,6/1/2017,1,92.2900009155273,,,,
10/9/2009,12/1/2017,1,93.4899978637695,,,,
10/9/2009,11/1/2009,1,71.7699966430664,72.3499984741211,70.620002746582,318580,
10/9/2009,12/1/2009,1,72.25,72.7600021362305,71.0899963378906,155808,
10/9/2009,1/1/2010,1,72.8399963378906,73.3000030517578,71.7200012207031,46497,
10/9/2009,2/1/2010,1,73.4300003051758,73.8300018310547,72.4000015258789,11773,
10/9/2009,3/1/2010,1,73.9300003051758,74.2099990844727,72.8000030517578,7185,
10/9/2009,4/1/2010,1,74.4000015258789,74.7799987792969,73.5800018310547,4820,
10/9/2009,6/1/2010,1,75.370002746582,75.6999969482422,74.3000030517578,7982,
10/9/2009,7/1/2010,1,75.7799987792969,76.0400009155273,74.9499969482422,1286,
10/9/2009,12/1/2010,1,77.7300033569336,78.0500030517578,76.5,12703,
10/9/2009,1/1/2010,3,1.91019999980927,,,,
10/9/2009,3/1/2010,3,1.95039999485016,,,,
10/9/2009,4/1/2010,3,1.95819997787476,,,,
10/9/2009,5/1/2010,3,1.96969997882843,,,,
10/9/2009,6/1/2010,3,1.98269999027252,,,,
10/9/2009,7/1/2010,3,2.00169992446899,,,,
10/9/2009,8/1/2010,3,2.02469992637634,,,,
10/9/2009,9/1/2010,3,2.04870009422302,,,,
10/9/2009,10/1/2010,3,2.07369995117187,,,,
10/9/2009,11/1/2010,3,2.09669995307922,,,,
10/9/2009,12/1/2010,3,2.11870002746582,,,,
10/9/2009,1/1/2011,3,2.14070010185242,,,,
10/9/2009,2/1/2011,3,2.15170001983643,,,,
10/9/2009,3/1/2011,3,2.15619993209839,,,,
10/9/2009,4/1/2011,3,2.144700050354,,,,
10/9/2009,5/1/2011,3,2.14019989967346,,,,
10/9/2009,6/1/2011,3,2.1431999206543,,,,
10/9/2009,7/1/2011,3,2.15520000457764,,,,
10/9/2009,8/1/2011,3,2.17070007324219,,,,
10/9/2009,9/1/2011,3,2.18670010566711,,,,
10/9/2009,10/1/2011,3,2.20420002937317,,,,
10/9/2009,11/1/2011,3,2.22119998931885,,,,
10/9/2009,12/1/2011,3,2.2367000579834,,,,
10/9/2009,1/1/2012,3,2.25219988822937,,,,
10/9/2009,2/1/2012,3,2.26419997215271,,,,
10/9/2009,3/1/2012,3,2.26320004463196,,,,
10/9/2009,4/1/2012,3,2.2532000541687,,,,
10/9/2009,5/1/2012,3,2.25069999694824,,,,
10/9/2009,6/1/2012,3,2.2532000541687,,,,
10/9/2009,7/1/2012,3,2.27119994163513,,,,
10/9/2009,8/1/2012,3,2.2936999797821,,,,
10/9/2009,11/1/2009,3,1.85280001163483,1.87049996852875,1.82630002498627,40633,
10/9/2009,12/1/2009,3,1.87940001487732,1.89699995517731,1.85420000553131,21166,
10/9/2009,2/1/2010,3,1.93480002880096,1.9485000371933,1.916100025177,2999,
10/9/2009,1/1/2010,4,1.81009995937347,,,,
10/9/2009,2/1/2010,4,1.8367999792099,,,,
10/9/2009,3/1/2010,4,1.86199998855591,,,,
10/9/2009,4/1/2010,4,1.9867000579834,,,,
10/9/2009,5/1/2010,4,1.99769997596741,,,,
10/9/2009,6/1/2010,4,2.00670003890991,,,,
10/9/2009,7/1/2010,4,2.01320004463196,,,,
10/9/2009,8/1/2010,4,2.01370000839233,,,,
10/9/2009,9/1/2010,4,2.00469994544983,,,,
10/9/2009,10/1/2010,4,1.90369999408722,,,,
10/9/2009,11/1/2010,4,1.8967000246048,,,,
10/9/2009,12/1/2010,4,1.90320003032684,,,,
10/9/2009,1/1/2011,4,1.92019999027252,,,,
10/9/2009,2/1/2011,4,1.94169998168945,,,,
10/9/2009,3/1/2011,4,1.9666999578476,,,,
10/9/2009,4/1/2011,4,2.08520007133484,,,,
10/9/2009,5/1/2011,4,2.0971999168396,,,,
10/9/2009,6/1/2011,4,2.09669995307922,,,,
10/9/2009,7/1/2011,4,2.09270000457764,,,,
10/9/2009,8/1/2011,4,2.08619999885559,,,,
10/9/2009,9/1/2011,4,2.07769989967346,,,,
10/9/2009,10/1/2011,4,1.97269999980927,,,,
10/9/2009,11/1/2011,4,1.95869994163513,,,,
10/9/2009,12/1/2011,4,1.96319997310638,,,,
10/9/2009,1/1/2012,4,1.9757000207901,,,,
10/9/2009,2/1/2012,4,1.99570000171661,,,,
10/9/2009,3/1/2012,4,2.01559996604919,,,,
10/9/2009,4/1/2012,4,2.14310002326965,,,,
10/9/2009,5/1/2012,4,2.15560007095337,,,,
10/9/2009,6/1/2012,4,2.15310001373291,,,,
10/9/2009,7/1/2012,4,2.14709997177124,,,,
10/9/2009,8/1/2012,4,2.13860011100769,,,,
10/9/2009,9/1/2012,4,2.12809991836548,,,,
10/9/2009,10/1/2012,4,2.1175000667572,,,,
10/9/2009,11/1/2009,4,1.76800000667572,1.79270005226135,1.75139999389648,30885,
10/9/2009,12/1/2009,4,1.7824000120163,1.80359995365143,1.76590001583099,21964,
10/12/2009,3/1/2010,1,75.3199996948242,,,,
10/12/2009,5/1/2010,1,76.2399978637695,,,,
10/12/2009,7/1/2010,1,77.0999984741211,,,,
10/12/2009,8/1/2010,1,77.4300003051758,,,,
10/12/2009,9/1/2010,1,77.7699966430664,,,,
10/12/2009,10/1/2010,1,78.129997253418,,,,
10/12/2009,11/1/2010,1,78.5199966430664,,,,
10/12/2009,1/1/2011,1,79.1500015258789,,,,
10/12/2009,2/1/2011,1,79.3899993896484,,,,
10/12/2009,3/1/2011,1,79.6100006103516,,,,
10/12/2009,4/1/2011,1,79.8300018310547,,,,
10/12/2009,5/1/2011,1,80.0400009155274,,,,
10/12/2009,6/1/2011,1,80.2399978637695,,,,
10/12/2009,7/1/2011,1,80.4400024414062,,,,
10/12/2009,8/1/2011,1,80.629997253418,,,,
10/12/2009,9/1/2011,1,80.8199996948242,,,,
10/12/2009,10/1/2011,1,81.0199966430664,,,,
10/12/2009,11/1/2011,1,81.2200012207031,,,,
10/12/2009,1/1/2012,1,81.620002746582,,,,
10/12/2009,2/1/2012,1,81.8099975585938,,,,
10/12/2009,3/1/2012,1,81.9899978637695,,,,
10/12/2009,4/1/2012,1,82.1699981689453,,,,
10/12/2009,5/1/2012,1,82.3499984741211,,,,
10/12/2009,6/1/2012,1,82.5299987792969,,,,
10/12/2009,7/1/2012,1,82.7099990844727,,,,
10/12/2009,8/1/2012,1,82.8899993896484,,,,
10/12/2009,9/1/2012,1,83.0699996948242,,,,
10/12/2009,10/1/2012,1,83.25,,,,
10/12/2009,11/1/2012,1,83.4300003051758,,,,
10/12/2009,12/1/2012,1,83.5999984741211,,,,
10/12/2009,1/1/2013,1,83.7699966430664,,,,
10/12/2009,2/1/2013,1,83.9400024414062,,,,
10/12/2009,3/1/2013,1,84.1100006103516,,,,
10/12/2009,4/1/2013,1,84.2799987792969,,,,
10/12/2009,5/1/2013,1,84.4499969482422,,,,
10/12/2009,6/1/2013,1,84.620002746582,,,,
10/12/2009,7/1/2013,1,84.7900009155273,,,,
10/12/2009,8/1/2013,1,84.9599990844727,,,,
10/12/2009,9/1/2013,1,85.129997253418,,,,
10/12/2009,10/1/2013,1,85.3000030517578,,,,
10/12/2009,11/1/2013,1,85.4700012207031,,,,
10/12/2009,12/1/2013,1,85.6399993896484,,,,
10/12/2009,1/1/2014,1,85.8199996948242,,,,
10/12/2009,2/1/2014,1,85.9899978637695,,,,
10/12/2009,3/1/2014,1,86.1600036621094,,,,
10/12/2009,4/1/2014,1,86.3300018310547,,,,
10/12/2009,5/1/2014,1,86.5,,,,
10/12/2009,6/1/2014,1,86.6699981689453,,,,
10/12/2009,7/1/2014,1,86.8399963378906,,,,
10/12/2009,8/1/2014,1,87.0100021362305,,,,
10/12/2009,9/1/2014,1,87.1800003051758,,,,
10/12/2009,10/1/2014,1,87.3499984741211,,,,
10/12/2009,11/1/2014,1,87.5199966430664,,,,
10/12/2009,12/1/2014,1,87.6900024414062,,,,
10/12/2009,6/1/2015,1,88.7900009155274,,,,
10/12/2009,12/1/2015,1,89.8899993896484,,,,
10/12/2009,6/1/2016,1,91.0599975585938,,,,
10/12/2009,12/1/2016,1,92.2300033569336,,,,
10/12/2009,6/1/2017,1,93.4199981689453,,,,
10/12/2009,12/1/2017,1,94.620002746582,,,,
10/12/2009,11/1/2009,1,73.2699966430664,73.8399963378906,72.0500030517578,0,
10/12/2009,12/1/2009,1,73.7399978637695,74.2699966430664,72.5,0,
10/12/2009,1/1/2010,1,74.2799987792969,74.7699966430664,73.0500030517578,0,
10/12/2009,2/1/2010,1,74.8399963378906,75.2600021362305,73.5999984741211,0,
10/12/2009,4/1/2010,1,75.7699966430664,76.129997253418,75.370002746582,0,
10/12/2009,6/1/2010,1,76.7099990844727,77.2099990844727,75.629997253418,0,
10/12/2009,12/1/2010,1,78.9100036621094,79.4499969482422,77.9199981689453,0,
10/12/2009,12/1/2011,1,81.4300003051758,81.9000015258789,80.6999969482422,0,
10/12/2009,3/1/2010,3,1.99020004272461,,,,
10/12/2009,4/1/2010,3,1.99759995937347,,,,
10/12/2009,5/1/2010,3,2.00859999656677,,,,
10/12/2009,6/1/2010,3,2.02110004425049,,,,
10/12/2009,7/1/2010,3,2.04010009765625,,,,
10/12/2009,8/1/2010,3,2.06360006332397,,,,
10/12/2009,9/1/2010,3,2.08759999275208,,,,
10/12/2009,10/1/2010,3,2.11260008811951,,,,
10/12/2009,11/1/2010,3,2.1350998878479,,,,
10/12/2009,12/1/2010,3,2.1570999622345,,,,
10/12/2009,1/1/2011,3,2.17910003662109,,,,
10/12/2009,2/1/2011,3,2.1900999546051,,,,
10/12/2009,3/1/2011,3,2.19460010528564,,,,
10/12/2009,4/1/2011,3,2.18309998512268,,,,
10/12/2009,5/1/2011,3,2.17860007286072,,,,
10/12/2009,6/1/2011,3,2.18160009384155,,,,
10/12/2009,7/1/2011,3,2.19359993934631,,,,
10/12/2009,8/1/2011,3,2.20910000801086,,,,
10/12/2009,9/1/2011,3,2.22510004043579,,,,
10/12/2009,10/1/2011,3,2.24259996414185,,,,
10/12/2009,11/1/2011,3,2.25959992408752,,,,
10/12/2009,12/1/2011,3,2.27509999275208,,,,
10/12/2009,1/1/2012,3,2.29060006141663,,,,
10/12/2009,2/1/2012,3,2.30259990692139,,,,
10/12/2009,3/1/2012,3,2.30159997940063,,,,
10/12/2009,4/1/2012,3,2.29159998893738,,,,
10/12/2009,5/1/2012,3,2.28909993171692,,,,
10/12/2009,6/1/2012,3,2.29159998893738,,,,
10/12/2009,7/1/2012,3,2.30960011482239,,,,
10/12/2009,8/1/2012,3,2.33209991455078,,,,
10/12/2009,11/1/2009,3,1.8944000005722,1.91499996185303,1.86520004272461,0,
10/12/2009,12/1/2009,3,1.91989994049072,1.93879997730255,1.8918000459671,0,
10/12/2009,1/1/2010,3,1.94980001449585,1.96770000457764,1.92509996891022,0,
10/12/2009,2/1/2010,3,1.97469997406006,1.98699998855591,1.97010004520416,0,
10/12/2009,1/1/2010,4,1.84539997577667,,,,
10/12/2009,2/1/2010,4,1.87279999256134,,,,
10/12/2009,3/1/2010,4,1.89919996261597,,,,
10/12/2009,4/1/2010,4,2.02609992027283,,,,
10/12/2009,5/1/2010,4,2.03710007667541,,,,
10/12/2009,6/1/2010,4,2.04609990119934,,,,
10/12/2009,7/1/2010,4,2.05259990692139,,,,
10/12/2009,8/1/2010,4,2.05410003662109,,,,
10/12/2009,9/1/2010,4,2.04509997367859,,,,
10/12/2009,10/1/2010,4,1.94410002231598,,,,
10/12/2009,11/1/2010,4,1.93710005283356,,,,
10/12/2009,12/1/2010,4,1.9436000585556,,,,
10/12/2009,1/1/2011,4,1.96060001850128,,,,
10/12/2009,2/1/2011,4,1.98210000991821,,,,
10/12/2009,3/1/2011,4,2.00710010528564,,,,
10/12/2009,4/1/2011,4,2.1256000995636,,,,
10/12/2009,5/1/2011,4,2.13759994506836,,,,
10/12/2009,6/1/2011,4,2.13709998130798,,,,
10/12/2009,7/1/2011,4,2.1331000328064,,,,
10/12/2009,8/1/2011,4,2.12660002708435,,,,
10/12/2009,9/1/2011,4,2.11809992790222,,,,
10/12/2009,10/1/2011,4,2.01309990882874,,,,
10/12/2009,11/1/2011,4,1.99909996986389,,,,
10/12/2009,12/1/2011,4,2.00359988212585,,,,
10/12/2009,1/1/2012,4,2.01609992980957,,,,
10/12/2009,2/1/2012,4,2.03609991073608,,,,
10/12/2009,3/1/2012,4,2.05599999427795,,,,
10/12/2009,4/1/2012,4,2.18350005149841,,,,
10/12/2009,5/1/2012,4,2.19600009918213,,,,
10/12/2009,6/1/2012,4,2.19350004196167,,,,
10/12/2009,7/1/2012,4,2.1875,,,,
10/12/2009,8/1/2012,4,2.17899990081787,,,,
10/12/2009,9/1/2012,4,2.16849994659424,,,,
10/12/2009,10/1/2012,4,2.15790009498596,,,,
10/12/2009,11/1/2009,4,1.79900002479553,1.81630003452301,1.77310001850128,0,
10/12/2009,12/1/2009,4,1.81640005111694,1.83000004291534,1.79139995574951,0,
10/13/2009,5/1/2010,1,77.2600021362305,,,,
10/13/2009,6/1/2010,1,77.7099990844727,,,,
10/13/2009,7/1/2010,1,78.0699996948242,,,,
10/13/2009,8/1/2010,1,78.379997253418,,,,
10/13/2009,9/1/2010,1,78.7300033569336,,,,
10/13/2009,10/1/2010,1,79.0999984741211,,,,
10/13/2009,11/1/2010,1,79.4800033569336,,,,
10/13/2009,1/1/2011,1,80.0899963378906,,,,
10/13/2009,2/1/2011,1,80.3099975585937,,,,
10/13/2009,3/1/2011,1,80.5199966430664,,,,
10/13/2009,4/1/2011,1,80.7200012207031,,,,
10/13/2009,5/1/2011,1,80.9199981689453,,,,
10/13/2009,6/1/2011,1,81.120002746582,,,,
10/13/2009,7/1/2011,1,81.3000030517578,,,,
10/13/2009,8/1/2011,1,81.4800033569336,,,,
10/13/2009,9/1/2011,1,81.6600036621094,,,,
10/13/2009,10/1/2011,1,81.8499984741211,,,,
10/13/2009,11/1/2011,1,82.0500030517578,,,,
10/13/2009,12/1/2011,1,82.25,,,,
10/13/2009,1/1/2012,1,82.4400024414063,,,,
10/13/2009,2/1/2012,1,82.620002746582,,,,
10/13/2009,3/1/2012,1,82.7900009155274,,,,
10/13/2009,4/1/2012,1,82.9599990844727,,,,
10/13/2009,5/1/2012,1,83.129997253418,,,,
10/13/2009,6/1/2012,1,83.3000030517578,,,,
10/13/2009,7/1/2012,1,83.4700012207031,,,,
10/13/2009,8/1/2012,1,83.6399993896484,,,,
10/13/2009,9/1/2012,1,83.8099975585937,,,,
10/13/2009,10/1/2012,1,83.9800033569336,,,,
10/13/2009,11/1/2012,1,84.1500015258789,,,,
10/13/2009,12/1/2012,1,84.3199996948242,,,,
10/13/2009,1/1/2013,1,84.4899978637695,,,,
10/13/2009,2/1/2013,1,84.6600036621094,,,,
10/13/2009,3/1/2013,1,84.8300018310547,,,,
10/13/2009,4/1/2013,1,85,,,,
10/13/2009,5/1/2013,1,85.1600036621094,,,,
10/13/2009,6/1/2013,1,85.3199996948242,,,,
10/13/2009,7/1/2013,1,85.4800033569336,,,,
10/13/2009,8/1/2013,1,85.6399993896484,,,,
10/13/2009,9/1/2013,1,85.8099975585938,,,,
10/13/2009,10/1/2013,1,85.9800033569336,,,,
10/13/2009,11/1/2013,1,86.1500015258789,,,,
10/13/2009,12/1/2013,1,86.3199996948242,,,,
10/13/2009,1/1/2014,1,86.5,,,,
10/13/2009,2/1/2014,1,86.6800003051758,,,,
10/13/2009,3/1/2014,1,86.8600006103516,,,,
10/13/2009,4/1/2014,1,87.0299987792969,,,,
10/13/2009,5/1/2014,1,87.1999969482422,,,,
10/13/2009,6/1/2014,1,87.370002746582,,,,
10/13/2009,7/1/2014,1,87.5400009155274,,,,
10/13/2009,8/1/2014,1,87.7099990844727,,,,
10/13/2009,9/1/2014,1,87.879997253418,,,,
10/13/2009,10/1/2014,1,88.0599975585938,,,,
10/13/2009,11/1/2014,1,88.2399978637695,,,,
10/13/2009,12/1/2014,1,88.4199981689453,,,,
10/13/2009,6/1/2015,1,89.5400009155273,,,,
10/13/2009,12/1/2015,1,90.6699981689453,,,,
10/13/2009,6/1/2016,1,91.8399963378906,,,,
10/13/2009,12/1/2016,1,93.0100021362305,,,,
10/13/2009,6/1/2017,1,94.1999969482422,,,,
10/13/2009,12/1/2017,1,95.4000015258789,,,,
10/13/2009,11/1/2009,1,74.1500015258789,74.5500030517578,72.8300018310547,0,
10/13/2009,12/1/2009,1,74.7099990844727,75.0999984741211,73.3000030517578,0,
10/13/2009,1/1/2010,1,75.2900009155273,75.620002746582,73.8899993896484,0,
10/13/2009,2/1/2010,1,75.8899993896484,76.0199966430664,74.4800033569336,0,
10/13/2009,3/1/2010,1,76.379997253418,76.5,75.3399963378906,0,
10/13/2009,4/1/2010,1,76.8199996948242,76.8399963378906,75.7099990844727,0,
10/13/2009,12/1/2010,1,79.8600006103516,80.0800018310547,78.7200012207031,0,
10/13/2009,12/1/2009,3,1.95099997520447,,,,
10/13/2009,1/1/2010,3,1.98290002346039,,,,
10/13/2009,2/1/2010,3,2.00869989395142,,,,
10/13/2009,3/1/2010,3,2.0246000289917,,,,
10/13/2009,4/1/2010,3,2.03189992904663,,,,
10/13/2009,5/1/2010,3,2.04239988327026,,,,
10/13/2009,6/1/2010,3,2.05390000343323,,,,
10/13/2009,7/1/2010,3,2.07240009307861,,,,
10/13/2009,8/1/2010,3,2.09540009498596,,,,
10/13/2009,9/1/2010,3,2.11890006065369,,,,
10/13/2009,10/1/2010,3,2.14339995384216,,,,
10/13/2009,11/1/2010,3,2.16589999198914,,,,
10/13/2009,12/1/2010,3,2.18790006637573,,,,
10/13/2009,1/1/2011,3,2.20989990234375,,,,
10/13/2009,2/1/2011,3,2.22090005874634,,,,
10/13/2009,3/1/2011,3,2.2253999710083,,,,
10/13/2009,4/1/2011,3,2.21390008926392,,,,
10/13/2009,5/1/2011,3,2.20939993858337,,,,
10/13/2009,6/1/2011,3,2.21239995956421,,,,
10/13/2009,7/1/2011,3,2.22390007972717,,,,
10/13/2009,8/1/2011,3,2.23889994621277,,,,
10/13/2009,9/1/2011,3,2.25440001487732,,,,
10/13/2009,10/1/2011,3,2.271399974823,,,,
10/13/2009,11/1/2011,3,2.2878999710083,,,,
10/13/2009,12/1/2011,3,2.30290007591248,,,,
10/13/2009,1/1/2012,3,2.31839990615845,,,,
10/13/2009,2/1/2012,3,2.33039999008179,,,,
10/13/2009,3/1/2012,3,2.32940006256104,,,,
10/13/2009,4/1/2012,3,2.31940007209778,,,,
10/13/2009,5/1/2012,3,2.31690001487732,,,,
10/13/2009,6/1/2012,3,2.31940007209778,,,,
10/13/2009,7/1/2012,3,2.33739995956421,,,,
10/13/2009,8/1/2012,3,2.35989999771118,,,,
10/13/2009,11/1/2009,3,1.92340004444122,1.92960000038147,1.88769996166229,0,
10/13/2009,2/1/2010,4,1.90380001068115,,,,
10/13/2009,3/1/2010,4,1.92949998378754,,,,
10/13/2009,4/1/2010,4,2.05539989471436,,,,
10/13/2009,5/1/2010,4,2.06590008735657,,,,
10/13/2009,6/1/2010,4,2.07439994812012,,,,
10/13/2009,7/1/2010,4,2.07990002632141,,,,
10/13/2009,8/1/2010,4,2.08139991760254,,,,
10/13/2009,9/1/2010,4,2.07389998435974,,,,
10/13/2009,10/1/2010,4,1.97290003299713,,,,
10/13/2009,11/1/2010,4,1.96539998054504,,,,
10/13/2009,12/1/2010,4,1.97189998626709,,,,
10/13/2009,1/1/2011,4,1.98889994621277,,,,
10/13/2009,2/1/2011,4,2.01040005683899,,,,
10/13/2009,3/1/2011,4,2.03539991378784,,,,
10/13/2009,4/1/2011,4,2.1538999080658,,,,
10/13/2009,5/1/2011,4,2.16589999198914,,,,
10/13/2009,6/1/2011,4,2.16540002822876,,,,
10/13/2009,7/1/2011,4,2.16140007972717,,,,
10/13/2009,8/1/2011,4,2.15490007400513,,,,
10/13/2009,9/1/2011,4,2.146399974823,,,,
10/13/2009,10/1/2011,4,2.04139995574951,,,,
10/13/2009,11/1/2011,4,2.02740001678467,,,,
10/13/2009,12/1/2011,4,2.03189992904663,,,,
10/13/2009,1/1/2012,4,2.04439997673035,,,,
10/13/2009,2/1/2012,4,2.06439995765686,,,,
10/13/2009,3/1/2012,4,2.08430004119873,,,,
10/13/2009,4/1/2012,4,2.21180009841919,,,,
10/13/2009,5/1/2012,4,2.22429990768433,,,,
10/13/2009,6/1/2012,4,2.22180008888245,,,,
10/13/2009,7/1/2012,4,2.21580004692078,,,,
10/13/2009,8/1/2012,4,2.20729994773865,,,,
10/13/2009,9/1/2012,4,2.19679999351501,,,,
10/13/2009,10/1/2012,4,2.18619990348816,,,,
10/13/2009,11/1/2009,4,1.83179998397827,1.83550000190735,1.79219996929169,0,
10/13/2009,12/1/2009,4,1.84860002994537,1.85000002384186,1.8099000453949,0,
10/13/2009,1/1/2010,4,1.87679994106293,1.87810003757477,1.83850002288818,0,
10/14/2009,4/1/2010,1,77.5599975585938,,,,
10/14/2009,5/1/2010,1,77.9800033569336,,,,
10/14/2009,6/1/2010,1,78.4000015258789,,,,
10/14/2009,8/1/2010,1,79.0699996948242,,,,
10/14/2009,9/1/2010,1,79.4000015258789,,,,
10/14/2009,10/1/2010,1,79.7600021362305,,,,
10/14/2009,11/1/2010,1,80.1399993896484,,,,
10/14/2009,1/1/2011,1,80.7399978637695,,,,
10/14/2009,2/1/2011,1,80.9400024414063,,,,
10/14/2009,3/1/2011,1,81.1399993896484,,,,
10/14/2009,4/1/2011,1,81.3300018310547,,,,
10/14/2009,5/1/2011,1,81.5199966430664,,,,
10/14/2009,6/1/2011,1,81.7099990844727,,,,
10/14/2009,7/1/2011,1,81.870002746582,,,,
10/14/2009,8/1/2011,1,82.0299987792969,,,,
10/14/2009,9/1/2011,1,82.1999969482422,,,,
10/14/2009,10/1/2011,1,82.370002746582,,,,
10/14/2009,11/1/2011,1,82.5500030517578,,,,
10/14/2009,12/1/2011,1,82.7300033569336,,,,
10/14/2009,1/1/2012,1,82.879997253418,,,,
10/14/2009,2/1/2012,1,83.0299987792969,,,,
10/14/2009,3/1/2012,1,83.1800003051758,,,,
10/14/2009,4/1/2012,1,83.3300018310547,,,,
10/14/2009,5/1/2012,1,83.4800033569336,,,,
10/14/2009,6/1/2012,1,83.629997253418,,,,
10/14/2009,7/1/2012,1,83.7799987792969,,,,
10/14/2009,8/1/2012,1,83.9300003051758,,,,
10/14/2009,9/1/2012,1,84.0800018310547,,,,
10/14/2009,10/1/2012,1,84.2300033569336,,,,
10/14/2009,11/1/2012,1,84.379997253418,,,,
10/14/2009,1/1/2013,1,84.6900024414063,,,,
10/14/2009,2/1/2013,1,84.8499984741211,,,,
10/14/2009,3/1/2013,1,85.0100021362305,,,,
10/14/2009,4/1/2013,1,85.1699981689453,,,,
10/14/2009,5/1/2013,1,85.3199996948242,,,,
10/14/2009,6/1/2013,1,85.4700012207031,,,,
10/14/2009,7/1/2013,1,85.620002746582,,,,
10/14/2009,8/1/2013,1,85.7699966430664,,,,
10/14/2009,9/1/2013,1,85.9300003051758,,,,
10/14/2009,10/1/2013,1,86.0899963378906,,,,
10/14/2009,11/1/2013,1,86.25,,,,
10/14/2009,12/1/2013,1,86.4100036621094,,,,
10/14/2009,1/1/2014,1,86.5800018310547,,,,
10/14/2009,2/1/2014,1,86.75,,,,
10/14/2009,3/1/2014,1,86.9199981689453,,,,
10/14/2009,4/1/2014,1,87.0899963378906,,,,
10/14/2009,5/1/2014,1,87.25,,,,
10/14/2009,6/1/2014,1,87.4100036621094,,,,
10/14/2009,7/1/2014,1,87.5699996948242,,,,
10/14/2009,8/1/2014,1,87.7300033569336,,,,
10/14/2009,9/1/2014,1,87.9000015258789,,,,
10/14/2009,10/1/2014,1,88.0699996948242,,,,
10/14/2009,11/1/2014,1,88.2399978637695,,,,
10/14/2009,12/1/2014,1,88.4100036621094,,,,
10/14/2009,6/1/2015,1,89.4800033569336,,,,
10/14/2009,12/1/2015,1,90.5599975585938,,,,
10/14/2009,6/1/2016,1,91.7099990844727,,,,
10/14/2009,12/1/2016,1,92.8600006103516,,,,
10/14/2009,6/1/2017,1,94.0500030517578,,,,
10/14/2009,12/1/2017,1,95.25,,,,
10/14/2009,11/1/2009,1,75.1800003051758,75.5299987792969,74.4000015258789,0,
10/14/2009,12/1/2009,1,75.5999984741211,75.9499969482422,74.879997253418,0,
10/14/2009,1/1/2010,1,76.120002746582,76.4499969482422,75.4000015258789,0,
10/14/2009,2/1/2010,1,76.6800003051758,76.879997253418,75.9700012207031,0,
10/14/2009,3/1/2010,1,77.1399993896484,77.25,76.5100021362305,0,
10/14/2009,7/1/2010,1,78.7600021362305,78.8399963378906,78.370002746582,0,
10/14/2009,12/1/2010,1,80.5199966430664,80.7200012207031,79.879997253418,0,
10/14/2009,12/1/2012,1,84.5299987792969,84.6999969482422,83.9000015258789,0,
10/14/2009,5/1/2010,3,2.06520009040833,,,,
10/14/2009,7/1/2010,3,2.09470009803772,,,,
10/14/2009,8/1/2010,3,2.11719989776611,,,,
10/14/2009,9/1/2010,3,2.14019989967346,,,,
10/14/2009,11/1/2010,3,2.18619990348816,,,,
10/14/2009,12/1/2010,3,2.20819997787476,,,,
10/14/2009,1/1/2011,3,2.23020005226135,,,,
10/14/2009,2/1/2011,3,2.24119997024536,,,,
10/14/2009,3/1/2011,3,2.24519991874695,,,,
10/14/2009,4/1/2011,3,2.23320007324219,,,,
10/14/2009,5/1/2011,3,2.22819995880127,,,,
10/14/2009,6/1/2011,3,2.23070001602173,,,,
10/14/2009,7/1/2011,3,2.24169993400574,,,,
10/14/2009,8/1/2011,3,2.25620007514954,,,,
10/14/2009,9/1/2011,3,2.27119994163513,,,,
10/14/2009,10/1/2011,3,2.28769993782043,,,,
10/14/2009,11/1/2011,3,2.30369997024536,,,,
10/14/2009,12/1/2011,3,2.31870007514954,,,,
10/14/2009,1/1/2012,3,2.33419990539551,,,,
10/14/2009,2/1/2012,3,2.34619998931885,,,,
10/14/2009,3/1/2012,3,2.3452000617981,,,,
10/14/2009,4/1/2012,3,2.33520007133484,,,,
10/14/2009,5/1/2012,3,2.33270001411438,,,,
10/14/2009,6/1/2012,3,2.33520007133484,,,,
10/14/2009,7/1/2012,3,2.35319995880127,,,,
10/14/2009,8/1/2012,3,2.37569999694824,,,,
10/14/2009,11/1/2009,3,1.94270002841949,1.95099997520447,1.92170000076294,0,
10/14/2009,12/1/2009,3,1.97389996051788,1.98199999332428,1.95200002193451,0,
10/14/2009,1/1/2010,3,2.0074999332428,2.00999999046326,1.98800003528595,0,
10/14/2009,2/1/2010,3,2.03290009498596,2.03900003433228,2.01600003242493,0,
10/14/2009,3/1/2010,3,2.0485999584198,2.0492000579834,2.03159999847412,0,
10/14/2009,4/1/2010,3,2.05520009994507,2.05620002746582,2.04419994354248,0,
10/14/2009,6/1/2010,3,2.07669997215271,2.07750010490417,2.05900001525879,0,
10/14/2009,10/1/2010,3,2.16420006752014,2.1654999256134,2.15590000152588,0,
10/14/2009,1/1/2010,4,1.90550005435944,,,,
10/14/2009,3/1/2010,4,1.95819997787476,,,,
10/14/2009,4/1/2010,4,2.08410000801086,,,,
10/14/2009,5/1/2010,4,2.09310007095337,,,,
10/14/2009,6/1/2010,4,2.10010004043579,,,,
10/14/2009,7/1/2010,4,2.10509991645813,,,,
10/14/2009,8/1/2010,4,2.10610008239746,,,,
10/14/2009,9/1/2010,4,2.09809994697571,,,,
10/14/2009,10/1/2010,4,1.99559998512268,,,,
10/14/2009,11/1/2010,4,1.98759996891022,,,,
10/14/2009,12/1/2010,4,1.99409997463226,,,,
10/14/2009,1/1/2011,4,2.01110005378723,,,,
10/14/2009,2/1/2011,4,2.03259992599487,,,,
10/14/2009,3/1/2011,4,2.0576000213623,,,,
10/14/2009,4/1/2011,4,2.17610001564026,,,,
10/14/2009,5/1/2011,4,2.1881000995636,,,,
10/14/2009,6/1/2011,4,2.18759989738464,,,,
10/14/2009,7/1/2011,4,2.18359994888306,,,,
10/14/2009,8/1/2011,4,2.17709994316101,,,,
10/14/2009,9/1/2011,4,2.16860008239746,,,,
10/14/2009,10/1/2011,4,2.06360006332397,,,,
10/14/2009,11/1/2011,4,2.04959988594055,,,,
10/14/2009,12/1/2011,4,2.05410003662109,,,,
10/14/2009,1/1/2012,4,2.06660008430481,,,,
10/14/2009,2/1/2012,4,2.08660006523132,,,,
10/14/2009,3/1/2012,4,2.10649991035461,,,,
10/14/2009,4/1/2012,4,2.23399996757507,,,,
10/14/2009,5/1/2012,4,2.24650001525879,,,,
10/14/2009,6/1/2012,4,2.24399995803833,,,,
10/14/2009,7/1/2012,4,2.23799991607666,,,,
10/14/2009,8/1/2012,4,2.22950005531311,,,,
10/14/2009,9/1/2012,4,2.21900010108948,,,,
10/14/2009,10/1/2012,4,2.20840001106262,,,,
10/14/2009,11/1/2009,4,1.85749995708466,1.87430000305176,1.83899998664856,0,
10/14/2009,12/1/2009,4,1.87660002708435,1.89049994945526,1.85549998283386,0,
10/14/2009,2/1/2010,4,1.93219995498657,1.9342999458313,1.91270005702972,0,
10/15/2009,5/1/2010,1,80.3600006103516,,,,
10/15/2009,10/1/2010,1,81.9300003051758,,,,
10/15/2009,11/1/2010,1,82.2699966430664,,,,
10/15/2009,1/1/2011,1,82.8000030517578,,,,
10/15/2009,2/1/2011,1,82.9700012207031,,,,
10/15/2009,3/1/2011,1,83.1399993896484,,,,
10/15/2009,4/1/2011,1,83.3000030517578,,,,
10/15/2009,5/1/2011,1,83.4599990844727,,,,
10/15/2009,7/1/2011,1,83.75,,,,
10/15/2009,8/1/2011,1,83.879997253418,,,,
10/15/2009,9/1/2011,1,84.0199966430664,,,,
10/15/2009,10/1/2011,1,84.1600036621094,,,,
10/15/2009,11/1/2011,1,84.3099975585938,,,,
10/15/2009,12/1/2011,1,84.4599990844727,,,,
10/15/2009,1/1/2012,1,84.5899963378906,,,,
10/15/2009,2/1/2012,1,84.7200012207031,,,,
10/15/2009,3/1/2012,1,84.8499984741211,,,,
10/15/2009,4/1/2012,1,84.9800033569336,,,,
10/15/2009,5/1/2012,1,85.1100006103516,,,,
10/15/2009,6/1/2012,1,85.2399978637695,,,,
10/15/2009,7/1/2012,1,85.370002746582,,,,
10/15/2009,8/1/2012,1,85.5,,,,
10/15/2009,9/1/2012,1,85.629997253418,,,,
10/15/2009,10/1/2012,1,85.7600021362305,,,,
10/15/2009,11/1/2012,1,85.8899993896484,,,,
10/15/2009,12/1/2012,1,86.0199966430664,,,,
10/15/2009,1/1/2013,1,86.1600036621094,,,,
10/15/2009,2/1/2013,1,86.3000030517578,,,,
10/15/2009,3/1/2013,1,86.4400024414062,,,,
10/15/2009,4/1/2013,1,86.5800018310547,,,,
10/15/2009,5/1/2013,1,86.7200012207031,,,,
10/15/2009,6/1/2013,1,86.8600006103516,,,,
10/15/2009,7/1/2013,1,87,,,,
10/15/2009,8/1/2013,1,87.1399993896484,,,,
10/15/2009,9/1/2013,1,87.2799987792969,,,,
10/15/2009,10/1/2013,1,87.4199981689453,,,,
10/15/2009,11/1/2013,1,87.5699996948242,,,,
10/15/2009,12/1/2013,1,87.7200012207031,,,,
10/15/2009,1/1/2014,1,87.879997253418,,,,
10/15/2009,2/1/2014,1,88.0400009155273,,,,
10/15/2009,3/1/2014,1,88.1999969482422,,,,
10/15/2009,4/1/2014,1,88.3600006103516,,,,
10/15/2009,5/1/2014,1,88.5100021362305,,,,
10/15/2009,6/1/2014,1,88.6600036621094,,,,
10/15/2009,7/1/2014,1,88.8099975585937,,,,
10/15/2009,8/1/2014,1,88.9599990844727,,,,
10/15/2009,9/1/2014,1,89.120002746582,,,,
10/15/2009,10/1/2014,1,89.2799987792969,,,,
10/15/2009,11/1/2014,1,89.4400024414063,,,,
10/15/2009,12/1/2014,1,89.5999984741211,,,,
10/15/2009,6/1/2015,1,90.5999984741211,,,,
10/15/2009,12/1/2015,1,91.5999984741211,,,,
10/15/2009,6/1/2016,1,92.7399978637695,,,,
10/15/2009,12/1/2016,1,93.879997253418,,,,
10/15/2009,6/1/2017,1,95.0500030517578,,,,
10/15/2009,12/1/2017,1,96.2300033569336,,,,
10/15/2009,11/1/2009,1,77.5800018310547,77.9700012207031,74.7900009155273,0,
10/15/2009,12/1/2009,1,78.0800018310547,78.4499969482422,75.2699966430664,0,
10/15/2009,1/1/2010,1,78.5899963378906,78.9599990844727,75.8199996948242,0,
10/15/2009,2/1/2010,1,79.129997253418,79.4499969482422,76.4400024414063,0,
10/15/2009,3/1/2010,1,79.5800018310547,79.7600021362305,76.9000015258789,0,
10/15/2009,4/1/2010,1,79.9800033569336,80.0999984741211,77.5,0,
10/15/2009,6/1/2010,1,80.7399978637695,81.0899963378906,78.1999969482422,0,
10/15/2009,7/1/2010,1,81.0500030517578,81.3600006103516,79.0899963378906,0,
10/15/2009,8/1/2010,1,81.3199996948242,81.3000030517578,79.9400024414063,0,
10/15/2009,9/1/2010,1,81.620002746582,81.5299987792969,80.5999984741211,0,
10/15/2009,12/1/2010,1,82.6100006103516,82.9000015258789,80.3199996948242,0,
10/15/2009,6/1/2011,1,83.620002746582,83.5,82.2900009155273,0,
10/15/2009,2/1/2010,3,2.10520005226135,,,,
10/15/2009,3/1/2010,3,2.11999988555908,,,,
10/15/2009,4/1/2010,3,2.12590003013611,,,,
10/15/2009,5/1/2010,3,2.13490009307861,,,,
10/15/2009,7/1/2010,3,2.1628999710083,,,,
10/15/2009,8/1/2010,3,2.1849000453949,,,,
10/15/2009,9/1/2010,3,2.20689988136291,,,,
10/15/2009,10/1/2010,3,2.22889995574951,,,,
10/15/2009,11/1/2010,3,2.24990010261536,,,,
10/15/2009,12/1/2010,3,2.27090001106262,,,,
10/15/2009,1/1/2011,3,2.29189991950989,,,,
10/15/2009,2/1/2011,3,2.30189990997314,,,,
10/15/2009,3/1/2011,3,2.30539989471436,,,,
10/15/2009,4/1/2011,3,2.29290008544922,,,,
10/15/2009,5/1/2011,3,2.28740000724792,,,,
10/15/2009,6/1/2011,3,2.28940010070801,,,,
10/15/2009,7/1/2011,3,2.29990005493164,,,,
10/15/2009,8/1/2011,3,2.31439995765686,,,,
10/15/2009,9/1/2011,3,2.32940006256104,,,,
10/15/2009,10/1/2011,3,2.34540009498596,,,,
10/15/2009,11/1/2011,3,2.36089992523193,,,,
10/15/2009,12/1/2011,3,2.37590003013611,,,,
10/15/2009,1/1/2012,3,2.39140009880066,,,,
10/15/2009,2/1/2012,3,2.40339994430542,,,,
10/15/2009,3/1/2012,3,2.40240001678467,,,,
10/15/2009,4/1/2012,3,2.39240002632141,,,,
10/15/2009,5/1/2012,3,2.38989996910095,,,,
10/15/2009,6/1/2012,3,2.39240002632141,,,,
10/15/2009,7/1/2012,3,2.41039991378784,,,,
10/15/2009,8/1/2012,3,2.43289995193481,,,,
10/15/2009,11/1/2009,3,2.01810002326965,2.02500009536743,1.93900001049042,0,
10/15/2009,12/1/2009,3,2.04789996147156,2.05419993400574,1.97039997577667,0,
10/15/2009,1/1/2010,3,2.08049988746643,2.09419989585876,2.00289988517761,0,
10/15/2009,6/1/2010,3,2.14540004730225,2.1489999294281,2.07940006256104,0,
10/15/2009,2/1/2010,4,2.00819993019104,,,,
10/15/2009,3/1/2010,4,2.03130006790161,,,,
10/15/2009,4/1/2010,4,2.1547999382019,,,,
10/15/2009,5/1/2010,4,2.16230010986328,,,,
10/15/2009,6/1/2010,4,2.16729998588562,,,,
10/15/2009,7/1/2010,4,2.1693000793457,,,,
10/15/2009,8/1/2010,4,2.16880011558533,,,,
10/15/2009,9/1/2010,4,2.16079998016357,,,,
10/15/2009,10/1/2010,4,2.05579996109009,,,,
10/15/2009,11/1/2010,4,2.04579997062683,,,,
10/15/2009,12/1/2010,4,2.05229997634888,,,,
10/15/2009,1/1/2011,4,2.06929993629456,,,,
10/15/2009,2/1/2011,4,2.09080004692078,,,,
10/15/2009,3/1/2011,4,2.11579990386963,,,,
10/15/2009,4/1/2011,4,2.23429989814758,,,,
10/15/2009,5/1/2011,4,2.24629998207092,,,,
10/15/2009,6/1/2011,4,2.24580001831055,,,,
10/15/2009,7/1/2011,4,2.24180006980896,,,,
10/15/2009,8/1/2011,4,2.23530006408691,,,,
10/15/2009,9/1/2011,4,2.22679996490479,,,,
10/15/2009,10/1/2011,4,2.1217999458313,,,,
10/15/2009,11/1/2011,4,2.10780000686645,,,,
10/15/2009,12/1/2011,4,2.11229991912842,,,,
10/15/2009,1/1/2012,4,2.12479996681213,,,,
10/15/2009,2/1/2012,4,2.14479994773865,,,,
10/15/2009,3/1/2012,4,2.16470003128052,,,,
10/15/2009,4/1/2012,4,2.29220008850098,,,,
10/15/2009,5/1/2012,4,2.30469989776611,,,,
10/15/2009,6/1/2012,4,2.30220007896423,,,,
10/15/2009,7/1/2012,4,2.29620003700256,,,,
10/15/2009,8/1/2012,4,2.28769993782043,,,,
10/15/2009,9/1/2012,4,2.2771999835968,,,,
10/15/2009,10/1/2012,4,2.26659989356995,,,,
10/15/2009,11/1/2009,4,1.94490003585815,1.95860004425049,1.86269998550415,0,
10/15/2009,12/1/2009,4,1.96019995212555,1.97339999675751,1.88020002841949,0,
10/15/2009,1/1/2010,4,1.98469996452332,1.99720001220703,1.90849995613098,0,
10/16/2009,5/1/2010,1,81.2900009155274,,,,
10/16/2009,7/1/2010,1,81.9700012207031,,,,
10/16/2009,8/1/2010,1,82.2200012207031,,,,
10/16/2009,9/1/2010,1,82.4899978637695,,,,
10/16/2009,10/1/2010,1,82.7900009155274,,,,
10/16/2009,11/1/2010,1,83.129997253418,,,,
10/16/2009,1/1/2011,1,83.6600036621094,,,,
10/16/2009,2/1/2011,1,83.8300018310547,,,,
10/16/2009,3/1/2011,1,84,,,,
10/16/2009,4/1/2011,1,84.1600036621094,,,,
10/16/2009,5/1/2011,1,84.3099975585938,,,,
10/16/2009,6/1/2011,1,84.4599990844727,,,,
10/16/2009,7/1/2011,1,84.5999984741211,,,,
10/16/2009,8/1/2011,1,84.7300033569336,,,,
10/16/2009,9/1/2011,1,84.870002746582,,,,
10/16/2009,10/1/2011,1,85.0100021362305,,,,
10/16/2009,11/1/2011,1,85.1500015258789,,,,
10/16/2009,1/1/2012,1,85.4300003051758,,,,
10/16/2009,2/1/2012,1,85.5599975585938,,,,
10/16/2009,3/1/2012,1,85.6900024414063,,,,
10/16/2009,4/1/2012,1,85.8199996948242,,,,
10/16/2009,5/1/2012,1,85.9499969482422,,,,
10/16/2009,6/1/2012,1,86.0800018310547,,,,
10/16/2009,7/1/2012,1,86.2099990844727,,,,
10/16/2009,8/1/2012,1,86.3399963378906,,,,
10/16/2009,9/1/2012,1,86.4700012207031,,,,
10/16/2009,10/1/2012,1,86.5999984741211,,,,
10/16/2009,11/1/2012,1,86.7300033569336,,,,
10/16/2009,12/1/2012,1,86.8600006103516,,,,
10/16/2009,1/1/2013,1,87,,,,
10/16/2009,2/1/2013,1,87.1399993896484,,,,
10/16/2009,3/1/2013,1,87.2799987792969,,,,
10/16/2009,4/1/2013,1,87.4199981689453,,,,
10/16/2009,5/1/2013,1,87.5599975585937,,,,
10/16/2009,6/1/2013,1,87.6999969482422,,,,
10/16/2009,7/1/2013,1,87.8399963378906,,,,
10/16/2009,8/1/2013,1,87.9800033569336,,,,
10/16/2009,9/1/2013,1,88.120002746582,,,,
10/16/2009,10/1/2013,1,88.2600021362305,,,,
10/16/2009,11/1/2013,1,88.4100036621094,,,,
10/16/2009,12/1/2013,1,88.5599975585938,,,,
10/16/2009,1/1/2014,1,88.7200012207031,,,,
10/16/2009,2/1/2014,1,88.879997253418,,,,
10/16/2009,3/1/2014,1,89.0400009155274,,,,
10/16/2009,4/1/2014,1,89.1999969482422,,,,
10/16/2009,5/1/2014,1,89.3499984741211,,,,
10/16/2009,6/1/2014,1,89.5,,,,
10/16/2009,7/1/2014,1,89.6500015258789,,,,
10/16/2009,8/1/2014,1,89.8000030517578,,,,
10/16/2009,9/1/2014,1,89.9599990844727,,,,
10/16/2009,10/1/2014,1,90.120002746582,,,,
10/16/2009,11/1/2014,1,90.2799987792969,,,,
10/16/2009,12/1/2014,1,90.4400024414062,,,,
10/16/2009,6/1/2015,1,91.4400024414062,,,,
10/16/2009,12/1/2015,1,92.4400024414063,,,,
10/16/2009,6/1/2016,1,93.5599975585938,,,,
10/16/2009,12/1/2016,1,94.6900024414063,,,,
10/16/2009,6/1/2017,1,95.8600006103516,,,,
10/16/2009,12/1/2017,1,97.0400009155273,,,,
10/16/2009,11/1/2009,1,78.5299987792969,78.75,76.8199996948242,0,
10/16/2009,12/1/2009,1,79.0199966430664,79.2099990844727,77.3300018310547,0,
10/16/2009,1/1/2010,1,79.5,79.6800003051758,77.8300018310547,0,
10/16/2009,2/1/2010,1,80.0400009155274,80.120002746582,78.370002746582,0,
10/16/2009,3/1/2010,1,80.5,80.620002746582,78.870002746582,0,
10/16/2009,4/1/2010,1,80.9000015258789,80.9400024414063,79.3300018310547,0,
10/16/2009,6/1/2010,1,81.6699981689453,81.7699966430664,80.1699981689453,0,
10/16/2009,12/1/2010,1,83.4700012207031,83.5500030517578,82.0899963378906,0,
10/16/2009,12/1/2011,1,85.3000030517578,85.2799987792969,84.0500030517578,0,
10/16/2009,1/1/2010,3,2.09689998626709,,,,
10/16/2009,3/1/2010,3,2.13610005378723,,,,
10/16/2009,4/1/2010,3,2.14170002937317,,,,
10/16/2009,5/1/2010,3,2.15019989013672,,,,
10/16/2009,6/1/2010,3,2.16070008277893,,,,
10/16/2009,7/1/2010,3,2.17820000648499,,,,
10/16/2009,8/1/2010,3,2.20020008087158,,,,
10/16/2009,9/1/2010,3,2.22270011901855,,,,
10/16/2009,10/1/2010,3,2.2441999912262,,,,
10/16/2009,11/1/2010,3,2.26519989967346,,,,
10/16/2009,12/1/2010,3,2.28570008277893,,,,
10/16/2009,1/1/2011,3,2.30620002746582,,,,
10/16/2009,2/1/2011,3,2.3157000541687,,,,
10/16/2009,3/1/2011,3,2.31870007514954,,,,
10/16/2009,4/1/2011,3,2.30570006370544,,,,
10/16/2009,5/1/2011,3,2.29970002174377,,,,
10/16/2009,6/1/2011,3,2.3011999130249,,,,
10/16/2009,7/1/2011,3,2.31170010566711,,,,
10/16/2009,8/1/2011,3,2.32620000839233,,,,
10/16/2009,9/1/2011,3,2.34120011329651,,,,
10/16/2009,10/1/2011,3,2.35719990730286,,,,
10/16/2009,11/1/2011,3,2.37269997596741,,,,
10/16/2009,12/1/2011,3,2.38770008087158,,,,
10/16/2009,1/1/2012,3,2.40319991111755,,,,
10/16/2009,2/1/2012,3,2.41519999504089,,,,
10/16/2009,3/1/2012,3,2.41420006752014,,,,
10/16/2009,4/1/2012,3,2.40420007705688,,,,
10/16/2009,5/1/2012,3,2.40170001983643,,,,
10/16/2009,6/1/2012,3,2.40420007705688,,,,
10/16/2009,7/1/2012,3,2.42219996452332,,,,
10/16/2009,8/1/2012,3,2.44470000267029,,,,
10/16/2009,11/1/2009,3,2.02970004081726,2.03500008583069,1.99820005893707,0,
10/16/2009,12/1/2009,3,2.06270003318787,2.06760001182556,2.0288999080658,0,
10/16/2009,2/1/2010,3,2.1217999458313,2.12610006332397,2.08899998664856,0,
10/16/2009,1/1/2010,4,2.01699995994568,,,,
10/16/2009,3/1/2010,4,2.06279993057251,,,,
10/16/2009,4/1/2010,4,2.18449997901916,,,,
10/16/2009,5/1/2010,4,2.19000005722046,,,,
10/16/2009,6/1/2010,4,2.19300007820129,,,,
10/16/2009,7/1/2010,4,2.19350004196167,,,,
10/16/2009,8/1/2010,4,2.19199991226196,,,,
10/16/2009,9/1/2010,4,2.18300008773804,,,,
10/16/2009,10/1/2010,4,2.07699990272522,,,,
10/16/2009,11/1/2010,4,2.06550002098083,,,,
10/16/2009,12/1/2010,4,2.07200002670288,,,,
10/16/2009,1/1/2011,4,2.08899998664856,,,,
10/16/2009,2/1/2011,4,2.11050009727478,,,,
10/16/2009,3/1/2011,4,2.13549995422363,,,,
10/16/2009,4/1/2011,4,2.25399994850159,,,,
10/16/2009,5/1/2011,4,2.26600003242493,,,,
10/16/2009,6/1/2011,4,2.26550006866455,,,,
10/16/2009,7/1/2011,4,2.26149988174438,,,,
10/16/2009,8/1/2011,4,2.25500011444092,,,,
10/16/2009,9/1/2011,4,2.24650001525879,,,,
10/16/2009,10/1/2011,4,2.1414999961853,,,,
10/16/2009,11/1/2011,4,2.12750005722046,,,,
10/16/2009,12/1/2011,4,2.13199996948242,,,,
10/16/2009,1/1/2012,4,2.14450001716614,,,,
10/16/2009,2/1/2012,4,2.16449999809265,,,,
10/16/2009,3/1/2012,4,2.18440008163452,,,,
10/16/2009,4/1/2012,4,2.3118999004364,,,,
10/16/2009,5/1/2012,4,2.32439994812012,,,,
10/16/2009,6/1/2012,4,2.32189989089966,,,,
10/16/2009,7/1/2012,4,2.31590008735657,,,,
10/16/2009,8/1/2012,4,2.30739998817444,,,,
10/16/2009,9/1/2012,4,2.29690003395081,,,,
10/16/2009,10/1/2012,4,2.28629994392395,,,,
10/16/2009,11/1/2009,4,1.97930002212524,1.98360002040863,1.92110002040863,0,
10/16/2009,12/1/2009,4,1.99409997463226,1.99820005893707,1.93729996681213,0,
10/16/2009,2/1/2010,4,2.03990006446838,2.04200005531311,1.99249994754791,0,
10/19/2009,6/1/2010,1,82.5400009155274,,,,
10/19/2009,7/1/2010,1,82.8199996948242,,,,
10/19/2009,8/1/2010,1,83.0500030517578,,,,
10/19/2009,9/1/2010,1,83.3000030517578,,,,
10/19/2009,10/1/2010,1,83.5800018310547,,,,
10/19/2009,1/1/2011,1,84.4199981689453,,,,
10/19/2009,2/1/2011,1,84.5800018310547,,,,
10/19/2009,3/1/2011,1,84.7300033569336,,,,
10/19/2009,4/1/2011,1,84.879997253418,,,,
10/19/2009,5/1/2011,1,85.0299987792969,,,,
10/19/2009,6/1/2011,1,85.1800003051758,,,,
10/19/2009,7/1/2011,1,85.3099975585937,,,,
10/19/2009,8/1/2011,1,85.4400024414062,,,,
10/19/2009,9/1/2011,1,85.5699996948242,,,,
10/19/2009,10/1/2011,1,85.7200012207031,,,,
10/19/2009,11/1/2011,1,85.870002746582,,,,
10/19/2009,12/1/2011,1,86.0199966430664,,,,
10/19/2009,1/1/2012,1,86.1500015258789,,,,
10/19/2009,2/1/2012,1,86.2799987792969,,,,
10/19/2009,3/1/2012,1,86.4100036621094,,,,
10/19/2009,4/1/2012,1,86.5299987792969,,,,
10/19/2009,5/1/2012,1,86.6500015258789,,,,
10/19/2009,6/1/2012,1,86.7699966430664,,,,
10/19/2009,7/1/2012,1,86.8899993896484,,,,
10/19/2009,8/1/2012,1,87.0100021362305,,,,
10/19/2009,9/1/2012,1,87.129997253418,,,,
10/19/2009,10/1/2012,1,87.25,,,,
10/19/2009,11/1/2012,1,87.379997253418,,,,
10/19/2009,12/1/2012,1,87.5100021362305,,,,
10/19/2009,1/1/2013,1,87.629997253418,,,,
10/19/2009,2/1/2013,1,87.75,,,,
10/19/2009,3/1/2013,1,87.879997253418,,,,
10/19/2009,4/1/2013,1,88.0100021362305,,,,
10/19/2009,5/1/2013,1,88.1399993896484,,,,
10/19/2009,6/1/2013,1,88.2699966430664,,,,
10/19/2009,7/1/2013,1,88.4000015258789,,,,
10/19/2009,8/1/2013,1,88.5299987792969,,,,
10/19/2009,9/1/2013,1,88.6600036621094,,,,
10/19/2009,10/1/2013,1,88.7900009155274,,,,
10/19/2009,11/1/2013,1,88.9199981689453,,,,
10/19/2009,12/1/2013,1,89.0500030517578,,,,
10/19/2009,1/1/2014,1,89.1999969482422,,,,
10/19/2009,2/1/2014,1,89.3499984741211,,,,
10/19/2009,3/1/2014,1,89.5,,,,
10/19/2009,4/1/2014,1,89.6500015258789,,,,
10/19/2009,5/1/2014,1,89.8000030517578,,,,
10/19/2009,6/1/2014,1,89.9499969482422,,,,
10/19/2009,7/1/2014,1,90.0999984741211,,,,
10/19/2009,8/1/2014,1,90.25,,,,
10/19/2009,9/1/2014,1,90.4100036621094,,,,
10/19/2009,10/1/2014,1,90.5699996948242,,,,
10/19/2009,11/1/2014,1,90.7300033569336,,,,
10/19/2009,12/1/2014,1,90.8899993896484,,,,
10/19/2009,6/1/2015,1,91.8899993896484,,,,
10/19/2009,12/1/2015,1,92.8899993896484,,,,
10/19/2009,6/1/2016,1,94.0199966430664,,,,
10/19/2009,12/1/2016,1,95.1500015258789,,,,
10/19/2009,6/1/2017,1,96.3099975585937,,,,
10/19/2009,12/1/2017,1,97.4800033569336,,,,
10/19/2009,11/1/2009,1,79.6100006103516,79.6900024414063,78.0500030517578,0,
10/19/2009,12/1/2009,1,79.9599990844727,80.0500030517578,78.4499969482422,0,
10/19/2009,1/1/2010,1,80.4300003051758,80.5199966430664,78.9300003051758,0,
10/19/2009,2/1/2010,1,80.9599990844727,80.9899978637695,79.4700012207031,0,
10/19/2009,3/1/2010,1,81.4100036621094,81.5,80.0899963378906,0,
10/19/2009,4/1/2010,1,81.8000030517578,81.7900009155273,80.4000015258789,0,
10/19/2009,5/1/2010,1,82.1800003051758,81.9300003051758,81.0199966430664,0,
10/19/2009,11/1/2010,1,83.9100036621094,84.2699966430664,82.8099975585937,0,
10/19/2009,12/1/2010,1,84.2399978637695,84.3399963378906,82.9800033569336,0,
10/19/2009,1/1/2010,3,2.11809992790222,,,,
10/19/2009,2/1/2010,3,2.14219999313354,,,,
10/19/2009,3/1/2010,3,2.15610003471375,,,,
10/19/2009,4/1/2010,3,2.16190004348755,,,,
10/19/2009,5/1/2010,3,2.1703999042511,,,,
10/19/2009,6/1/2010,3,2.18039989471436,,,,
10/19/2009,7/1/2010,3,2.19740009307861,,,,
10/19/2009,8/1/2010,3,2.21939992904663,,,,
10/19/2009,9/1/2010,3,2.24239993095398,,,,
10/19/2009,10/1/2010,3,2.26440000534058,,,,
10/19/2009,11/1/2010,3,2.2859001159668,,,,
10/19/2009,12/1/2010,3,2.30690002441406,,,,
10/19/2009,1/1/2011,3,2.32739996910095,,,,
10/19/2009,2/1/2011,3,2.33689999580383,,,,
10/19/2009,3/1/2011,3,2.33990001678467,,,,
10/19/2009,4/1/2011,3,2.32690000534058,,,,
10/19/2009,5/1/2011,3,2.32089996337891,,,,
10/19/2009,6/1/2011,3,2.32240009307861,,,,
10/19/2009,7/1/2011,3,2.33290004730225,,,,
10/19/2009,8/1/2011,3,2.34739995002747,,,,
10/19/2009,9/1/2011,3,2.36240005493164,,,,
10/19/2009,10/1/2011,3,2.37840008735657,,,,
10/19/2009,11/1/2011,3,2.39389991760254,,,,
10/19/2009,12/1/2011,3,2.40890002250671,,,,
10/19/2009,1/1/2012,3,2.42440009117126,,,,
10/19/2009,2/1/2012,3,2.43639993667603,,,,
10/19/2009,3/1/2012,3,2.43540000915527,,,,
10/19/2009,4/1/2012,3,2.42540001869202,,,,
10/19/2009,5/1/2012,3,2.42289996147156,,,,
10/19/2009,6/1/2012,3,2.42540001869202,,,,
10/19/2009,7/1/2012,3,2.44339990615845,,,,
10/19/2009,8/1/2012,3,2.46589994430542,,,,
10/19/2009,11/1/2009,3,2.05220007896423,2.05399990081787,2.02049994468689,0,
10/19/2009,12/1/2009,3,2.08430004119873,2.0864999294281,2.05360007286072,0,
10/19/2009,1/1/2010,4,2.02729988098145,,,,
10/19/2009,2/1/2010,4,2.05040001869202,,,,
10/19/2009,3/1/2010,4,2.07299995422363,,,,
10/19/2009,4/1/2010,4,2.19479990005493,,,,
10/19/2009,5/1/2010,4,2.20029997825623,,,,
10/19/2009,6/1/2010,4,2.20329999923706,,,,
10/19/2009,7/1/2010,4,2.20379996299744,,,,
10/19/2009,8/1/2010,4,2.20230007171631,,,,
10/19/2009,9/1/2010,4,2.1933000087738,,,,
10/19/2009,10/1/2010,4,2.08730006217957,,,,
10/19/2009,11/1/2010,4,2.0757999420166,,,,
10/19/2009,12/1/2010,4,2.08229994773865,,,,
10/19/2009,1/1/2011,4,2.09879994392395,,,,
10/19/2009,2/1/2011,4,2.11980009078979,,,,
10/19/2009,3/1/2011,4,2.14429998397827,,,,
10/19/2009,4/1/2011,4,2.26230001449585,,,,
10/19/2009,5/1/2011,4,2.27329993247986,,,,
10/19/2009,6/1/2011,4,2.27230000495911,,,,
10/19/2009,7/1/2011,4,2.26780009269714,,,,
10/19/2009,8/1/2011,4,2.26079988479614,,,,
10/19/2009,9/1/2011,4,2.25180006027222,,,,
10/19/2009,10/1/2011,4,2.14630007743835,,,,
10/19/2009,11/1/2011,4,2.13179993629456,,,,
10/19/2009,12/1/2011,4,2.13579988479614,,,,
10/19/2009,1/1/2012,4,2.14829993247986,,,,
10/19/2009,2/1/2012,4,2.16829991340637,,,,
10/19/2009,3/1/2012,4,2.18819999694824,,,,
10/19/2009,4/1/2012,4,2.3157000541687,,,,
10/19/2009,5/1/2012,4,2.32820010185242,,,,
10/19/2009,6/1/2012,4,2.32570004463196,,,,
10/19/2009,7/1/2012,4,2.31970000267029,,,,
10/19/2009,8/1/2012,4,2.31119990348816,,,,
10/19/2009,9/1/2012,4,2.30069994926453,,,,
10/19/2009,10/1/2012,4,2.29010009765625,,,,
10/19/2009,11/1/2009,4,1.98720002174377,1.99370002746582,1.96300005912781,0,
10/19/2009,12/1/2009,4,2.00289988517761,2.0090000629425,1.97800004482269,0,
10/20/2009,11/1/2009,1,79.0899963378906,,,,
10/20/2009,3/1/2010,1,80.7399978637695,,,,
10/20/2009,5/1/2010,1,81.5599975585937,,,,
10/20/2009,7/1/2010,1,82.2699966430664,,,,
10/20/2009,8/1/2010,1,82.5299987792969,,,,
10/20/2009,10/1/2010,1,83.120002746582,,,,
10/20/2009,11/1/2010,1,83.4700012207031,,,,
10/20/2009,1/1/2011,1,84.0100021362305,,,,
10/20/2009,2/1/2011,1,84.1800003051758,,,,
10/20/2009,3/1/2011,1,84.3399963378906,,,,
10/20/2009,4/1/2011,1,84.5,,,,
10/20/2009,5/1/2011,1,84.6600036621094,,,,
10/20/2009,6/1/2011,1,84.8199996948242,,,,
10/20/2009,7/1/2011,1,84.9700012207031,,,,
10/20/2009,8/1/2011,1,85.1100006103516,,,,
10/20/2009,9/1/2011,1,85.25,,,,
10/20/2009,10/1/2011,1,85.4100036621094,,,,
10/20/2009,11/1/2011,1,85.5699996948242,,,,
10/20/2009,12/1/2011,1,85.7300033569336,,,,
10/20/2009,1/1/2012,1,85.8600006103516,,,,
10/20/2009,2/1/2012,1,85.9800033569336,,,,
10/20/2009,3/1/2012,1,86.0999984741211,,,,
10/20/2009,4/1/2012,1,86.2200012207031,,,,
10/20/2009,5/1/2012,1,86.3399963378906,,,,
10/20/2009,6/1/2012,1,86.4599990844727,,,,
10/20/2009,7/1/2012,1,86.5800018310547,,,,
10/20/2009,8/1/2012,1,86.6999969482422,,,,
10/20/2009,9/1/2012,1,86.8199996948242,,,,
10/20/2009,10/1/2012,1,86.9400024414063,,,,
10/20/2009,11/1/2012,1,87.0599975585938,,,,
10/20/2009,12/1/2012,1,87.1800003051758,,,,
10/20/2009,1/1/2013,1,87.3000030517578,,,,
10/20/2009,2/1/2013,1,87.4199981689453,,,,
10/20/2009,3/1/2013,1,87.5400009155274,,,,
10/20/2009,4/1/2013,1,87.6600036621094,,,,
10/20/2009,5/1/2013,1,87.7799987792969,,,,
10/20/2009,6/1/2013,1,87.9000015258789,,,,
10/20/2009,7/1/2013,1,88.0199966430664,,,,
10/20/2009,8/1/2013,1,88.1399993896484,,,,
10/20/2009,9/1/2013,1,88.2699966430664,,,,
10/20/2009,10/1/2013,1,88.4000015258789,,,,
10/20/2009,11/1/2013,1,88.5299987792969,,,,
10/20/2009,12/1/2013,1,88.6600036621094,,,,
10/20/2009,1/1/2014,1,88.8000030517578,,,,
10/20/2009,2/1/2014,1,88.9499969482422,,,,
10/20/2009,3/1/2014,1,89.0999984741211,,,,
10/20/2009,4/1/2014,1,89.25,,,,
10/20/2009,5/1/2014,1,89.4000015258789,,,,
10/20/2009,6/1/2014,1,89.5500030517578,,,,
10/20/2009,7/1/2014,1,89.6999969482422,,,,
10/20/2009,8/1/2014,1,89.8499984741211,,,,
10/20/2009,9/1/2014,1,90,,,,
10/20/2009,10/1/2014,1,90.1500015258789,,,,
10/20/2009,11/1/2014,1,90.3099975585937,,,,
10/20/2009,12/1/2014,1,90.4700012207031,,,,
10/20/2009,6/1/2015,1,91.4599990844727,,,,
10/20/2009,12/1/2015,1,92.4499969482422,,,,
10/20/2009,6/1/2016,1,93.5800018310547,,,,
10/20/2009,12/1/2016,1,94.7099990844727,,,,
10/20/2009,6/1/2017,1,95.870002746582,,,,
10/20/2009,12/1/2017,1,97.0400009155273,,,,
10/20/2009,12/1/2009,1,79.120002746582,80.4000015258789,78.3199996948242,0,
10/20/2009,1/1/2010,1,79.6800003051758,80.8600006103516,78.9100036621094,0,
10/20/2009,2/1/2010,1,80.2600021362305,81.3499984741211,79.5100021362305,0,
10/20/2009,4/1/2010,1,81.1600036621094,81.870002746582,80.5500030517578,0,
10/20/2009,6/1/2010,1,81.9599990844727,82.6100006103516,81.3199996948242,0,
10/20/2009,9/1/2010,1,82.8099975585937,83.25,82.5599975585937,0,
10/20/2009,12/1/2010,1,83.8199996948242,84.8899993896484,83.1600036621094,0,
10/20/2009,2/1/2010,3,2.13070011138916,,,,
10/20/2009,3/1/2010,3,2.14339995384216,,,,
10/20/2009,4/1/2010,3,2.14879989624023,,,,
10/20/2009,5/1/2010,3,2.15630006790161,,,,
10/20/2009,7/1/2010,3,2.18330001831055,,,,
10/20/2009,8/1/2010,3,2.20530009269714,,,,
10/20/2009,9/1/2010,3,2.22880005836487,,,,
10/20/2009,10/1/2010,3,2.25130009651184,,,,
10/20/2009,11/1/2010,3,2.27329993247986,,,,
10/20/2009,1/1/2011,3,2.31579995155334,,,,
10/20/2009,2/1/2011,3,2.32529997825623,,,,
10/20/2009,3/1/2011,3,2.3257999420166,,,,
10/20/2009,4/1/2011,3,2.31080007553101,,,,
10/20/2009,5/1/2011,3,2.30329990386963,,,,
10/20/2009,6/1/2011,3,2.30430006980896,,,,
10/20/2009,7/1/2011,3,2.31480002403259,,,,
10/20/2009,8/1/2011,3,2.32929992675781,,,,
10/20/2009,9/1/2011,3,2.34430003166199,,,,
10/20/2009,10/1/2011,3,2.36030006408691,,,,
10/20/2009,11/1/2011,3,2.37579989433289,,,,
10/20/2009,12/1/2011,3,2.39079999923706,,,,
10/20/2009,1/1/2012,3,2.40630006790161,,,,
10/20/2009,2/1/2012,3,2.41829991340637,,,,
10/20/2009,3/1/2012,3,2.41729998588562,,,,
10/20/2009,4/1/2012,3,2.40729999542236,,,,
10/20/2009,5/1/2012,3,2.4047999382019,,,,
10/20/2009,6/1/2012,3,2.40729999542236,,,,
10/20/2009,7/1/2012,3,2.42529988288879,,,,
10/20/2009,8/1/2012,3,2.44779992103577,,,,
10/20/2009,11/1/2009,3,2.04730010032654,2.05789995193481,2.02859997749329,0,
10/20/2009,12/1/2009,3,2.07699990272522,2.09089994430542,2.05839991569519,0,
10/20/2009,1/1/2010,3,2.10899996757507,2.12369990348816,2.0913999080658,0,
10/20/2009,6/1/2010,3,2.16580009460449,2.17899990081787,2.14730000495911,0,
10/20/2009,12/1/2010,3,2.29530000686645,2.30509996414185,2.28649997711182,0,
10/20/2009,2/1/2010,4,2.04480004310608,,,,
10/20/2009,3/1/2010,4,2.06690001487732,,,,
10/20/2009,4/1/2010,4,2.1881000995636,,,,
10/20/2009,5/1/2010,4,2.19359993934631,,,,
10/20/2009,6/1/2010,4,2.19609999656677,,,,
10/20/2009,7/1/2010,4,2.19589996337891,,,,
10/20/2009,8/1/2010,4,2.19339990615845,,,,
10/20/2009,9/1/2010,4,2.18440008163452,,,,
10/20/2009,10/1/2010,4,2.0783998966217,,,,
10/20/2009,11/1/2010,4,2.06690001487732,,,,
10/20/2009,12/1/2010,4,2.07340002059937,,,,
10/20/2009,1/1/2011,4,2.09039998054504,,,,
10/20/2009,2/1/2011,4,2.11139988899231,,,,
10/20/2009,3/1/2011,4,2.13590002059937,,,,
10/20/2009,4/1/2011,4,2.25390005111694,,,,
10/20/2009,5/1/2011,4,2.26489996910095,,,,
10/20/2009,6/1/2011,4,2.2639000415802,,,,
10/20/2009,7/1/2011,4,2.25939989089966,,,,
10/20/2009,8/1/2011,4,2.25239992141724,,,,
10/20/2009,9/1/2011,4,2.24340009689331,,,,
10/20/2009,10/1/2011,4,2.13790011405945,,,,
10/20/2009,11/1/2011,4,2.12339997291565,,,,
10/20/2009,12/1/2011,4,2.12739992141724,,,,
10/20/2009,1/1/2012,4,2.13989996910095,,,,
10/20/2009,2/1/2012,4,2.15989995002747,,,,
10/20/2009,3/1/2012,4,2.17980003356934,,,,
10/20/2009,4/1/2012,4,2.30730009078979,,,,
10/20/2009,5/1/2012,4,2.31979990005493,,,,
10/20/2009,6/1/2012,4,2.31730008125305,,,,
10/20/2009,7/1/2012,4,2.31130003929138,,,,
10/20/2009,8/1/2012,4,2.30279994010925,,,,
10/20/2009,9/1/2012,4,2.29229998588562,,,,
10/20/2009,10/1/2012,4,2.28169989585876,,,,
10/20/2009,11/1/2009,4,1.98769998550415,1.99500000476837,1.95959997177124,0,
10/20/2009,12/1/2009,4,2,2.00959992408752,1.97350001335144,0,
10/20/2009,1/1/2010,4,2.02270007133484,2.03259992599487,1.99749994277954,0,
10/21/2009,5/1/2010,1,83.870002746582,,,,
10/21/2009,6/1/2010,1,84.2600021362305,,,,
10/21/2009,8/1/2010,1,84.8099975585938,,,,
10/21/2009,9/1/2010,1,85.0800018310547,,,,
10/21/2009,10/1/2010,1,85.3899993896484,,,,
10/21/2009,11/1/2010,1,85.7300033569336,,,,
10/21/2009,1/1/2011,1,86.25,,,,
10/21/2009,2/1/2011,1,86.4100036621094,,,,
10/21/2009,3/1/2011,1,86.5699996948242,,,,
10/21/2009,4/1/2011,1,86.7200012207031,,,,
10/21/2009,5/1/2011,1,86.870002746582,,,,
10/21/2009,6/1/2011,1,87.0100021362305,,,,
10/21/2009,7/1/2011,1,87.1500015258789,,,,
10/21/2009,8/1/2011,1,87.2799987792969,,,,
10/21/2009,9/1/2011,1,87.4100036621094,,,,
10/21/2009,10/1/2011,1,87.5599975585937,,,,
10/21/2009,11/1/2011,1,87.7099990844727,,,,
10/21/2009,1/1/2012,1,87.9800033569336,,,,
10/21/2009,2/1/2012,1,88.0999984741211,,,,
10/21/2009,3/1/2012,1,88.2200012207031,,,,
10/21/2009,4/1/2012,1,88.3300018310547,,,,
10/21/2009,5/1/2012,1,88.4400024414063,,,,
10/21/2009,6/1/2012,1,88.5500030517578,,,,
10/21/2009,7/1/2012,1,88.6600036621094,,,,
10/21/2009,8/1/2012,1,88.7699966430664,,,,
10/21/2009,9/1/2012,1,88.879997253418,,,,
10/21/2009,10/1/2012,1,89,,,,
10/21/2009,11/1/2012,1,89.120002746582,,,,
10/21/2009,12/1/2012,1,89.2399978637695,,,,
10/21/2009,1/1/2013,1,89.3600006103516,,,,
10/21/2009,2/1/2013,1,89.4800033569336,,,,
10/21/2009,3/1/2013,1,89.5999984741211,,,,
10/21/2009,4/1/2013,1,89.7200012207031,,,,
10/21/2009,5/1/2013,1,89.8399963378906,,,,
10/21/2009,6/1/2013,1,89.9599990844727,,,,
10/21/2009,7/1/2013,1,90.0800018310547,,,,
10/21/2009,8/1/2013,1,90.1999969482422,,,,
10/21/2009,9/1/2013,1,90.3300018310547,,,,
10/21/2009,10/1/2013,1,90.4599990844727,,,,
10/21/2009,11/1/2013,1,90.5899963378906,,,,
10/21/2009,12/1/2013,1,90.7200012207031,,,,
10/21/2009,1/1/2014,1,90.8600006103516,,,,
10/21/2009,2/1/2014,1,91,,,,
10/21/2009,3/1/2014,1,91.1399993896484,,,,
10/21/2009,4/1/2014,1,91.2799987792969,,,,
10/21/2009,5/1/2014,1,91.4199981689453,,,,
10/21/2009,6/1/2014,1,91.5599975585937,,,,
10/21/2009,7/1/2014,1,91.6999969482422,,,,
10/21/2009,8/1/2014,1,91.8399963378906,,,,
10/21/2009,9/1/2014,1,91.9800033569336,,,,
10/21/2009,10/1/2014,1,92.129997253418,,,,
10/21/2009,11/1/2014,1,92.2799987792969,,,,
10/21/2009,12/1/2014,1,92.4400024414063,,,,
10/21/2009,6/1/2015,1,93.4000015258789,,,,
10/21/2009,12/1/2015,1,94.3600006103516,,,,
10/21/2009,6/1/2016,1,95.4499969482422,,,,
10/21/2009,12/1/2016,1,96.5400009155274,,,,
10/21/2009,6/1/2017,1,97.6999969482422,,,,
10/21/2009,12/1/2017,1,98.870002746582,,,,
10/21/2009,12/1/2009,1,81.370002746582,82,77.6399993896484,0,
10/21/2009,1/1/2010,1,81.9599990844727,82.5800018310547,78.3199996948242,0,
10/21/2009,2/1/2010,1,82.5800018310547,83.1900024414063,79,0,
10/21/2009,3/1/2010,1,83.0599975585938,83.5999984741211,79.5899963378906,0,
10/21/2009,4/1/2010,1,83.4700012207031,84.0899963378906,80.5100021362305,0,
10/21/2009,7/1/2010,1,84.5599975585938,85.120002746582,82.2699966430664,0,
10/21/2009,12/1/2010,1,86.0699996948242,86.6500015258789,82.7600021362305,0,
10/21/2009,12/1/2011,1,87.8600006103516,88.4000015258789,85.1500015258789,0,
10/21/2009,3/1/2010,3,2.19679999351501,,,,
10/21/2009,4/1/2010,3,2.20129990577698,,,,
10/21/2009,5/1/2010,3,2.20779991149902,,,,
10/21/2009,6/1/2010,3,2.21630001068115,,,,
10/21/2009,7/1/2010,3,2.23379993438721,,,,
10/21/2009,8/1/2010,3,2.2558000087738,,,,
10/21/2009,9/1/2010,3,2.2797999382019,,,,
10/21/2009,10/1/2010,3,2.30279994010925,,,,
10/21/2009,11/1/2010,3,2.32529997825623,,,,
10/21/2009,12/1/2010,3,2.3478000164032,,,,
10/21/2009,1/1/2011,3,2.36829996109009,,,,
10/21/2009,2/1/2011,3,2.37779998779297,,,,
10/21/2009,3/1/2011,3,2.37829995155334,,,,
10/21/2009,4/1/2011,3,2.36330008506775,,,,
10/21/2009,5/1/2011,3,2.35579991340637,,,,
10/21/2009,6/1/2011,3,2.35579991340637,,,,
10/21/2009,7/1/2011,3,2.36579990386963,,,,
10/21/2009,8/1/2011,3,2.38030004501343,,,,
10/21/2009,9/1/2011,3,2.39529991149902,,,,
10/21/2009,10/1/2011,3,2.41129994392395,,,,
10/21/2009,11/1/2011,3,2.4268000125885,,,,
10/21/2009,12/1/2011,3,2.44180011749268,,,,
10/21/2009,1/1/2012,3,2.45729994773865,,,,
10/21/2009,2/1/2012,3,2.46930003166199,,,,
10/21/2009,3/1/2012,3,2.46830010414124,,,,
10/21/2009,4/1/2012,3,2.45830011367798,,,,
10/21/2009,5/1/2012,3,2.45580005645752,,,,
10/21/2009,6/1/2012,3,2.45830011367798,,,,
10/21/2009,7/1/2012,3,2.47630000114441,,,,
10/21/2009,8/1/2012,3,2.49880003929138,,,,
10/21/2009,11/1/2009,3,2.105299949646,2.12890005111694,2.02090001106262,0,
10/21/2009,12/1/2009,3,2.13459992408752,2.15779995918274,2.05049991607666,0,
10/21/2009,1/1/2010,3,2.16540002822876,2.18729996681213,2.08579993247986,0,
10/21/2009,2/1/2010,3,2.18560004234314,2.20479989051819,2.10349988937378,0,
10/21/2009,2/1/2010,4,2.10929989814758,,,,
10/21/2009,3/1/2010,4,2.13100004196167,,,,
10/21/2009,4/1/2010,4,2.25169992446899,,,,
10/21/2009,11/1/2009,4,2.05430006980896,2.07509994506836,1.9536999464035,0,
10/21/2009,12/1/2009,4,2.06539988517761,2.08660006523132,1.9650000333786,0,
10/21/2009,1/1/2010,4,2.08750009536743,2.10800004005432,1.98740005493164,0,
10/21/2009,5/1/2010,4,2.25670003890991,2.26399993896484,2.21499991416931,0,
10/21/2009,6/1/2010,4,2.25869989395142,2.27300000190735,2.19400000572205,0,
10/21/2009,7/1/2010,4,2.25720000267029,2.25460004806519,2.21600008010864,0,
10/21/2009,8/1/2010,4,2.25370001792908,0,0,0,
10/21/2009,9/1/2010,4,2.24370002746582,0,0,0,
10/21/2009,10/1/2010,4,2.13770008087158,0,0,0,
10/21/2009,11/1/2010,4,2.12569999694824,0,0,0,
10/21/2009,12/1/2010,4,2.13269996643066,2.10150003433228,2.0625,0,
10/21/2009,1/1/2011,4,2.15019989013672,0,0,0,
10/21/2009,2/1/2011,4,2.17120003700256,0,0,0,
10/21/2009,3/1/2011,4,2.19569993019104,0,0,0,
10/21/2009,4/1/2011,4,2.31319999694824,0,0,0,
10/21/2009,5/1/2011,4,2.32369995117187,0,0,0,
10/21/2009,6/1/2011,4,2.32220005989075,0,0,0,
10/21/2009,7/1/2011,4,2.31719994544983,0,0,0,
10/21/2009,8/1/2011,4,2.30970001220703,0,0,0,
10/21/2009,9/1/2011,4,2.30019998550415,0,0,0,
10/21/2009,10/1/2011,4,2.19420003890991,0,0,0,
10/21/2009,11/1/2011,4,2.17919993400574,0,0,0,
10/21/2009,12/1/2011,4,2.18269991874695,0,0,0,
10/21/2009,1/1/2012,4,2.19519996643066,0,0,0,
10/21/2009,2/1/2012,4,2.21519994735718,0,0,0,
10/21/2009,3/1/2012,4,2.23510003089905,0,0,0,
10/21/2009,4/1/2012,4,2.36260008811951,0,0,0,
10/21/2009,5/1/2012,4,2.37509989738464,0,0,0,
10/21/2009,6/1/2012,4,2.37260007858276,0,0,0,
10/21/2009,7/1/2012,4,2.36660003662109,0,0,0,
10/21/2009,8/1/2012,4,2.35809993743896,0,0,0,
10/21/2009,9/1/2012,4,2.34759998321533,0,0,0,
10/21/2009,10/1/2012,4,2.33699989318848,0,0,0,
10/22/2009,3/1/2010,1,82.9899978637695,,,,
10/22/2009,4/1/2010,1,83.4199981689453,,,,
10/22/2009,5/1/2010,1,83.8300018310547,,,,
10/22/2009,6/1/2010,1,84.2200012207031,,,,
10/22/2009,8/1/2010,1,84.7799987792969,,,,
10/22/2009,9/1/2010,1,85.0599975585937,,,,
10/22/2009,10/1/2010,1,85.370002746582,,,,
10/22/2009,11/1/2010,1,85.7200012207031,,,,
10/22/2009,1/1/2011,1,86.25,,,,
10/22/2009,2/1/2011,1,86.4100036621094,,,,
10/22/2009,3/1/2011,1,86.5599975585937,,,,
10/22/2009,4/1/2011,1,86.7099990844727,,,,
10/22/2009,5/1/2011,1,86.8499984741211,,,,
10/22/2009,6/1/2011,1,86.9899978637695,,,,
10/22/2009,7/1/2011,1,87.120002746582,,,,
10/22/2009,8/1/2011,1,87.25,,,,
10/22/2009,9/1/2011,1,87.379997253418,,,,
10/22/2009,10/1/2011,1,87.5199966430664,,,,
10/22/2009,11/1/2011,1,87.6600036621094,,,,
10/22/2009,12/1/2011,1,87.8099975585937,,,,
10/22/2009,1/1/2012,1,87.9199981689453,,,,
10/22/2009,2/1/2012,1,88.0299987792969,,,,
10/22/2009,3/1/2012,1,88.1399993896484,,,,
10/22/2009,4/1/2012,1,88.25,,,,
10/22/2009,5/1/2012,1,88.3600006103516,,,,
10/22/2009,6/1/2012,1,88.4599990844727,,,,
10/22/2009,7/1/2012,1,88.5599975585938,,,,
10/22/2009,8/1/2012,1,88.6699981689453,,,,
10/22/2009,9/1/2012,1,88.7799987792969,,,,
10/22/2009,10/1/2012,1,88.8899993896484,,,,
10/22/2009,11/1/2012,1,89,,,,
10/22/2009,12/1/2012,1,89.1100006103516,,,,
10/22/2009,1/1/2013,1,89.2300033569336,,,,
10/22/2009,2/1/2013,1,89.3499984741211,,,,
10/22/2009,3/1/2013,1,89.4700012207031,,,,
10/22/2009,4/1/2013,1,89.5899963378906,,,,
10/22/2009,5/1/2013,1,89.7099990844727,,,,
10/22/2009,6/1/2013,1,89.8300018310547,,,,
10/22/2009,7/1/2013,1,89.9499969482422,,,,
10/22/2009,8/1/2013,1,90.0699996948242,,,,
10/22/2009,9/1/2013,1,90.1900024414062,,,,
10/22/2009,10/1/2013,1,90.3199996948242,,,,
10/22/2009,11/1/2013,1,90.4499969482422,,,,
10/22/2009,12/1/2013,1,90.5800018310547,,,,
10/22/2009,1/1/2014,1,90.7099990844727,,,,
10/22/2009,2/1/2014,1,90.8399963378906,,,,
10/22/2009,3/1/2014,1,90.9800033569336,,,,
10/22/2009,4/1/2014,1,91.120002746582,,,,
10/22/2009,5/1/2014,1,91.2600021362305,,,,
10/22/2009,6/1/2014,1,91.4000015258789,,,,
10/22/2009,7/1/2014,1,91.5400009155274,,,,
10/22/2009,8/1/2014,1,91.6800003051758,,,,
10/22/2009,9/1/2014,1,91.8199996948242,,,,
10/22/2009,10/1/2014,1,91.9599990844727,,,,
10/22/2009,11/1/2014,1,92.0999984741211,,,,
10/22/2009,12/1/2014,1,92.25,,,,
10/22/2009,6/1/2015,1,93.1900024414063,,,,
10/22/2009,12/1/2015,1,94.129997253418,,,,
10/22/2009,6/1/2016,1,95.2099990844727,,,,
10/22/2009,12/1/2016,1,96.3000030517578,,,,
10/22/2009,6/1/2017,1,97.4499969482422,,,,
10/22/2009,12/1/2017,1,98.6100006103516,,,,
10/22/2009,12/1/2009,1,81.1900024414063,81.5,79.8600006103516,0,
10/22/2009,1/1/2010,1,81.8399963378906,82.1100006103516,80.5100021362305,0,
10/22/2009,2/1/2010,1,82.4800033569336,82.7099990844727,81.1500015258789,0,
10/22/2009,7/1/2010,1,84.5199966430664,84.5699996948242,83.5,0,
10/22/2009,12/1/2010,1,86.0699996948242,86.370002746582,84.8899993896484,0,
10/22/2009,3/1/2010,3,2.18969988822937,,,,
10/22/2009,4/1/2010,3,2.19549989700317,,,,
10/22/2009,5/1/2010,3,2.20250010490417,,,,
10/22/2009,6/1/2010,3,2.2114999294281,,,,
10/22/2009,7/1/2010,3,2.22900009155273,,,,
10/22/2009,8/1/2010,3,2.25099992752075,,,,
10/22/2009,9/1/2010,3,2.27500009536743,,,,
10/22/2009,10/1/2010,3,2.29800009727478,,,,
10/22/2009,11/1/2010,3,2.32100009918213,,,,
10/22/2009,12/1/2010,3,2.34349989891052,,,,
10/22/2009,1/1/2011,3,2.36400008201599,,,,
10/22/2009,2/1/2011,3,2.37350010871887,,,,
10/22/2009,3/1/2011,3,2.37400007247925,,,,
10/22/2009,4/1/2011,3,2.35899996757507,,,,
10/22/2009,5/1/2011,3,2.35150003433228,,,,
10/22/2009,6/1/2011,3,2.35150003433228,,,,
10/22/2009,7/1/2011,3,2.36150002479553,,,,
10/22/2009,8/1/2011,3,2.37599992752075,,,,
10/22/2009,9/1/2011,3,2.39100003242493,,,,
10/22/2009,10/1/2011,3,2.40700006484985,,,,
10/22/2009,11/1/2011,3,2.42249989509583,,,,
10/22/2009,12/1/2011,3,2.4375,,,,
10/22/2009,1/1/2012,3,2.45300006866455,,,,
10/22/2009,2/1/2012,3,2.46499991416931,,,,
10/22/2009,3/1/2012,3,2.46399998664856,,,,
10/22/2009,4/1/2012,3,2.4539999961853,,,,
10/22/2009,5/1/2012,3,2.45149993896484,,,,
10/22/2009,6/1/2012,3,2.4539999961853,,,,
10/22/2009,7/1/2012,3,2.47199988365173,,,,
10/22/2009,8/1/2012,3,2.49449992179871,,,,
10/22/2009,11/1/2009,3,2.0945999622345,2.11069989204407,2.06439995765686,0,
10/22/2009,12/1/2009,3,2.12430000305176,2.1389000415802,2.09340000152588,0,
10/22/2009,1/1/2010,3,2.15619993209839,2.16770005226135,2.12479996681213,0,
10/22/2009,2/1/2010,3,2.1774001121521,2.18770003318787,2.14739990234375,0,
10/22/2009,11/1/2009,4,2.04419994354248,,,,
10/22/2009,1/1/2010,4,2.07710003852844,,,,
10/22/2009,2/1/2010,4,2.09910011291504,,,,
10/22/2009,3/1/2010,4,2.12150001525879,,,,
10/22/2009,4/1/2010,4,2.24239993095398,,,,
10/22/2009,5/1/2010,4,2.24839997291565,,,,
10/22/2009,6/1/2010,4,2.25090003013611,,,,
10/22/2009,7/1/2010,4,2.25040006637573,,,,
10/22/2009,8/1/2010,4,2.2474000453949,,,,
10/22/2009,9/1/2010,4,2.23839998245239,,,,
10/22/2009,10/1/2010,4,2.13289999961853,,,,
10/22/2009,11/1/2010,4,2.12190008163452,,,,
10/22/2009,12/1/2010,4,2.1298999786377,,,,
10/22/2009,1/1/2011,4,2.146399974823,,,,
10/22/2009,2/1/2011,4,2.16739988327026,,,,
10/22/2009,3/1/2011,4,2.19190001487732,,,,
10/22/2009,4/1/2011,4,2.30940008163452,,,,
10/22/2009,5/1/2011,4,2.31990003585815,,,,
10/22/2009,6/1/2011,4,2.31839990615845,,,,
10/22/2009,7/1/2011,4,2.31340003013611,,,,
10/22/2009,8/1/2011,4,2.30590009689331,,,,
10/22/2009,9/1/2011,4,2.29640007019043,,,,
10/22/2009,10/1/2011,4,2.19039988517761,,,,
10/22/2009,11/1/2011,4,2.17540001869202,,,,
10/22/2009,12/1/2011,4,2.17890000343323,,,,
10/22/2009,1/1/2012,4,2.19140005111694,,,,
10/22/2009,2/1/2012,4,2.21140003204346,,,,
10/22/2009,3/1/2012,4,2.23130011558533,,,,
10/22/2009,4/1/2012,4,2.35879993438721,,,,
10/22/2009,5/1/2012,4,2.37129998207092,,,,
10/22/2009,6/1/2012,4,2.36879992485046,,,,
10/22/2009,7/1/2012,4,2.36279988288879,,,,
10/22/2009,8/1/2012,4,2.35430002212524,,,,
10/22/2009,9/1/2012,4,2.34380006790161,,,,
10/22/2009,10/1/2012,4,2.33319997787476,,,,
10/22/2009,12/1/2009,4,2.05550003051758,2.06349992752075,2.01399993896484,0,
10/23/2009,4/1/2010,1,82.9100036621094,,,,
10/23/2009,7/1/2010,1,84.1100006103516,,,,
10/23/2009,8/1/2010,1,84.3899993896484,,,,
10/23/2009,9/1/2010,1,84.6800003051758,,,,
10/23/2009,10/1/2010,1,84.9899978637695,,,,
10/23/2009,11/1/2010,1,85.3399963378906,,,,
10/23/2009,1/1/2011,1,85.879997253418,,,,
10/23/2009,2/1/2011,1,86.0500030517578,,,,
10/23/2009,3/1/2011,1,86.2099990844727,,,,
10/23/2009,4/1/2011,1,86.370002746582,,,,
10/23/2009,5/1/2011,1,86.5299987792969,,,,
10/23/2009,6/1/2011,1,86.6800003051758,,,,
10/23/2009,7/1/2011,1,86.8300018310547,,,,
10/23/2009,8/1/2011,1,86.9700012207031,,,,
10/23/2009,9/1/2011,1,87.1100006103516,,,,
10/23/2009,10/1/2011,1,87.2600021362305,,,,
10/23/2009,11/1/2011,1,87.4100036621094,,,,
10/23/2009,12/1/2011,1,87.5699996948242,,,,
10/23/2009,1/1/2012,1,87.6900024414062,,,,
10/23/2009,2/1/2012,1,87.8099975585937,,,,
10/23/2009,3/1/2012,1,87.9199981689453,,,,
10/23/2009,4/1/2012,1,88.0299987792969,,,,
10/23/2009,5/1/2012,1,88.1399993896484,,,,
10/23/2009,6/1/2012,1,88.25,,,,
10/23/2009,7/1/2012,1,88.3600006103516,,,,
10/23/2009,8/1/2012,1,88.4700012207031,,,,
10/23/2009,9/1/2012,1,88.5800018310547,,,,
10/23/2009,10/1/2012,1,88.6900024414063,,,,
10/23/2009,11/1/2012,1,88.8099975585937,,,,
10/23/2009,12/1/2012,1,88.9300003051758,,,,
10/23/2009,1/1/2013,1,89.0500030517578,,,,
10/23/2009,2/1/2013,1,89.1699981689453,,,,
10/23/2009,3/1/2013,1,89.2900009155273,,,,
10/23/2009,4/1/2013,1,89.4100036621094,,,,
10/23/2009,5/1/2013,1,89.5299987792969,,,,
10/23/2009,6/1/2013,1,89.6500015258789,,,,
10/23/2009,7/1/2013,1,89.7699966430664,,,,
10/23/2009,8/1/2013,1,89.8899993896484,,,,
10/23/2009,9/1/2013,1,90.0100021362305,,,,
10/23/2009,10/1/2013,1,90.1399993896484,,,,
10/23/2009,11/1/2013,1,90.2699966430664,,,,
10/23/2009,12/1/2013,1,90.4000015258789,,,,
10/23/2009,1/1/2014,1,90.5299987792969,,,,
10/23/2009,2/1/2014,1,90.6600036621094,,,,
10/23/2009,3/1/2014,1,90.8000030517578,,,,
10/23/2009,4/1/2014,1,90.9400024414063,,,,
10/23/2009,5/1/2014,1,91.0800018310547,,,,
10/23/2009,6/1/2014,1,91.2200012207031,,,,
10/23/2009,7/1/2014,1,91.3600006103516,,,,
10/23/2009,8/1/2014,1,91.5,,,,
10/23/2009,9/1/2014,1,91.6399993896484,,,,
10/23/2009,10/1/2014,1,91.7799987792969,,,,
10/23/2009,11/1/2014,1,91.9199981689453,,,,
10/23/2009,12/1/2014,1,92.0699996948242,,,,
10/23/2009,6/1/2015,1,93.0100021362305,,,,
10/23/2009,12/1/2015,1,93.9499969482422,,,,
10/23/2009,6/1/2016,1,95.0199966430664,,,,
10/23/2009,12/1/2016,1,96.0999984741211,,,,
10/23/2009,6/1/2017,1,97.25,,,,
10/23/2009,12/1/2017,1,98.4100036621094,,,,
10/23/2009,12/1/2009,1,80.5,81.7799987792969,79.5500030517578,0,
10/23/2009,1/1/2010,1,81.1900024414063,82.4300003051758,80.2600021362305,0,
10/23/2009,2/1/2010,1,81.870002746582,83.0699996948242,80.9599990844727,0,
10/23/2009,3/1/2010,1,82.4300003051758,83.4400024414063,81.8000030517578,0,
10/23/2009,5/1/2010,1,83.3600006103516,84.4000015258789,83,0,
10/23/2009,6/1/2010,1,83.7900009155274,84.6100006103516,83.129997253418,0,
10/23/2009,12/1/2010,1,85.6900024414063,86.6699981689453,84.8899993896484,0,
10/23/2009,2/1/2010,3,2.16009998321533,,,,
10/23/2009,3/1/2010,3,2.17339992523193,,,,
10/23/2009,4/1/2010,3,2.18029999732971,,,,
10/23/2009,5/1/2010,3,2.18880009651184,,,,
10/23/2009,6/1/2010,3,2.19930005073547,,,,
10/23/2009,7/1/2010,3,2.2172999382019,,,,
10/23/2009,8/1/2010,3,2.23979997634888,,,,
10/23/2009,9/1/2010,3,2.26430010795593,,,,
10/23/2009,10/1/2010,3,2.28730010986328,,,,
10/23/2009,11/1/2010,3,2.31030011177063,,,,
10/23/2009,12/1/2010,3,2.33279991149902,,,,
10/23/2009,1/1/2011,3,2.35380005836487,,,,
10/23/2009,2/1/2011,3,2.36380004882812,,,,
10/23/2009,3/1/2011,3,2.3643000125885,,,,
10/23/2009,4/1/2011,3,2.34929990768433,,,,
10/23/2009,5/1/2011,3,2.34179997444153,,,,
10/23/2009,6/1/2011,3,2.34179997444153,,,,
10/23/2009,7/1/2011,3,2.35179996490479,,,,
10/23/2009,8/1/2011,3,2.36630010604858,,,,
10/23/2009,9/1/2011,3,2.38129997253418,,,,
10/23/2009,10/1/2011,3,2.39730000495911,,,,
10/23/2009,11/1/2011,3,2.41280007362366,,,,
10/23/2009,12/1/2011,3,2.42779994010925,,,,
10/23/2009,1/1/2012,3,2.4433000087738,,,,
10/23/2009,2/1/2012,3,2.45530009269714,,,,
10/23/2009,3/1/2012,3,2.45429992675781,,,,
10/23/2009,4/1/2012,3,2.44429993629456,,,,
10/23/2009,5/1/2012,3,2.44180011749268,,,,
10/23/2009,6/1/2012,3,2.44429993629456,,,,
10/23/2009,7/1/2012,3,2.46230006217957,,,,
10/23/2009,8/1/2012,3,2.48480010032654,,,,
10/23/2009,11/1/2009,3,2.07559990882874,2.10220003128052,2.05489993095398,0,
10/23/2009,12/1/2009,3,2.10459995269775,2.13490009307861,2.08299994468689,0,
10/23/2009,1/1/2010,3,2.13739991188049,2.16540002822876,2.11610007286072,0,
10/23/2009,1/1/2010,4,2.07220005989075,,,,
10/23/2009,2/1/2010,4,2.09310007095337,,,,
10/23/2009,4/1/2010,4,2.23530006408691,,,,
10/23/2009,5/1/2010,4,2.24130010604858,,,,
10/23/2009,7/1/2010,4,2.24279999732971,,,,
10/23/2009,8/1/2010,4,2.23979997634888,,,,
10/23/2009,9/1/2010,4,2.23079991340637,,,,
10/23/2009,10/1/2010,4,2.12529993057251,,,,
10/23/2009,11/1/2010,4,2.1143000125885,,,,
10/23/2009,12/1/2010,4,2.12229990959167,,,,
10/23/2009,1/1/2011,4,2.13879990577698,,,,
10/23/2009,2/1/2011,4,2.15980005264282,,,,
10/23/2009,3/1/2011,4,2.1842999458313,,,,
10/23/2009,4/1/2011,4,2.3018000125885,,,,
10/23/2009,5/1/2011,4,2.31229996681213,,,,
10/23/2009,6/1/2011,4,2.31080007553101,,,,
10/23/2009,7/1/2011,4,2.30579996109009,,,,
10/23/2009,8/1/2011,4,2.29830002784729,,,,
10/23/2009,9/1/2011,4,2.28880000114441,,,,
10/23/2009,10/1/2011,4,2.18280005455017,,,,
10/23/2009,11/1/2011,4,2.167799949646,,,,
10/23/2009,12/1/2011,4,2.17129993438721,,,,
10/23/2009,1/1/2012,4,2.18379998207092,,,,
10/23/2009,2/1/2012,4,2.20379996299744,,,,
10/23/2009,3/1/2012,4,2.22370004653931,,,,
10/23/2009,4/1/2012,4,2.35120010375977,,,,
10/23/2009,5/1/2012,4,2.3636999130249,,,,
10/23/2009,6/1/2012,4,2.36120009422302,,,,
10/23/2009,7/1/2012,4,2.35520005226135,,,,
10/23/2009,8/1/2012,4,2.34669995307922,,,,
10/23/2009,9/1/2012,4,2.33619999885559,,,,
10/23/2009,10/1/2012,4,2.32559990882874,,,,
10/23/2009,11/1/2009,4,2.04380011558533,2.05839991569519,2.01900005340576,0,
10/23/2009,12/1/2009,4,2.0524001121521,2.0715000629425,2.02900004386902,0,
10/23/2009,3/1/2010,4,2.11509990692139,2.12610006332397,2.09660005569458,0,
10/23/2009,6/1/2010,4,2.24379992485046,2.26099991798401,2.23020005226135,0,
10/26/2009,4/1/2010,1,81.0599975585938,,,,
10/26/2009,5/1/2010,1,81.5299987792969,,,,
10/26/2009,7/1/2010,1,82.3000030517578,,,,
10/26/2009,8/1/2010,1,82.5899963378906,,,,
10/26/2009,9/1/2010,1,82.9000015258789,,,,
10/26/2009,10/1/2010,1,83.2399978637695,,,,
10/26/2009,11/1/2010,1,83.6100006103516,,,,
10/26/2009,1/1/2011,1,84.1999969482422,,,,
10/26/2009,2/1/2011,1,84.4000015258789,,,,
10/26/2009,3/1/2011,1,84.5899963378906,,,,
10/26/2009,4/1/2011,1,84.7699966430664,,,,
10/26/2009,5/1/2011,1,84.9499969482422,,,,
10/26/2009,6/1/2011,1,85.129997253418,,,,
10/26/2009,7/1/2011,1,85.3099975585937,,,,
10/26/2009,8/1/2011,1,85.4700012207031,,,,
10/26/2009,9/1/2011,1,85.6399993896484,,,,
10/26/2009,10/1/2011,1,85.8099975585938,,,,
10/26/2009,11/1/2011,1,85.9899978637695,,,,
10/26/2009,1/1/2012,1,86.3000030517578,,,,
10/26/2009,2/1/2012,1,86.4300003051758,,,,
10/26/2009,3/1/2012,1,86.5599975585937,,,,
10/26/2009,4/1/2012,1,86.6900024414062,,,,
10/26/2009,5/1/2012,1,86.8199996948242,,,,
10/26/2009,6/1/2012,1,86.9400024414063,,,,
10/26/2009,7/1/2012,1,87.0599975585938,,,,
10/26/2009,8/1/2012,1,87.1900024414063,,,,
10/26/2009,9/1/2012,1,87.3199996948242,,,,
10/26/2009,10/1/2012,1,87.4499969482422,,,,
10/26/2009,11/1/2012,1,87.5800018310547,,,,
10/26/2009,12/1/2012,1,87.7099990844727,,,,
10/26/2009,1/1/2013,1,87.8399963378906,,,,
10/26/2009,2/1/2013,1,87.9700012207031,,,,
10/26/2009,3/1/2013,1,88.0999984741211,,,,
10/26/2009,4/1/2013,1,88.2300033569336,,,,
10/26/2009,5/1/2013,1,88.3600006103516,,,,
10/26/2009,6/1/2013,1,88.4899978637695,,,,
10/26/2009,7/1/2013,1,88.620002746582,,,,
10/26/2009,8/1/2013,1,88.75,,,,
10/26/2009,9/1/2013,1,88.879997253418,,,,
10/26/2009,10/1/2013,1,89.0199966430664,,,,
10/26/2009,11/1/2013,1,89.1600036621094,,,,
10/26/2009,12/1/2013,1,89.3000030517578,,,,
10/26/2009,1/1/2014,1,89.4400024414063,,,,
10/26/2009,2/1/2014,1,89.5800018310547,,,,
10/26/2009,3/1/2014,1,89.7200012207031,,,,
10/26/2009,4/1/2014,1,89.8600006103516,,,,
10/26/2009,5/1/2014,1,90,,,,
10/26/2009,6/1/2014,1,90.1399993896484,,,,
10/26/2009,7/1/2014,1,90.2799987792969,,,,
10/26/2009,8/1/2014,1,90.4199981689453,,,,
10/26/2009,9/1/2014,1,90.5599975585938,,,,
10/26/2009,10/1/2014,1,90.6999969482422,,,,
10/26/2009,11/1/2014,1,90.8499984741211,,,,
10/26/2009,12/1/2014,1,91,,,,
10/26/2009,6/1/2015,1,91.9400024414063,,,,
10/26/2009,12/1/2015,1,92.879997253418,,,,
10/26/2009,6/1/2016,1,93.9499969482422,,,,
10/26/2009,12/1/2016,1,95.0299987792969,,,,
10/26/2009,6/1/2017,1,96.1800003051758,,,,
10/26/2009,12/1/2017,1,97.3399963378906,,,,
10/26/2009,12/1/2009,1,78.6800003051758,81.5800018310547,77.9700012207031,0,
10/26/2009,1/1/2010,1,79.370002746582,82.3000030517578,78.7099990844727,0,
10/26/2009,2/1/2010,1,80.0400009155274,82.9199981689453,79.4599990844727,0,
10/26/2009,3/1/2010,1,80.5800018310547,83.5,80.0599975585937,0,
10/26/2009,6/1/2010,1,81.9700012207031,84.8499984741211,81.7900009155273,0,
10/26/2009,12/1/2010,1,83.9800033569336,86.8199996948242,83.5699996948242,0,
10/26/2009,12/1/2011,1,86.1699981689453,88.7399978637695,85.9800033569336,0,
10/26/2009,3/1/2010,3,2.13450002670288,,,,
10/26/2009,4/1/2010,3,2.14159989356995,,,,
10/26/2009,5/1/2010,3,2.15009999275208,,,,
10/26/2009,11/1/2009,3,2.03349995613098,2.1117000579834,2.02099990844727,0,
10/26/2009,12/1/2009,3,2.0631000995636,2.14120006561279,2.04970002174377,0,
10/26/2009,1/1/2010,3,2.09710001945496,2.17289996147156,2.08400011062622,0,
10/26/2009,2/1/2010,3,2.12089991569519,2.1956000328064,2.10820007324219,0,
10/26/2009,6/1/2010,3,2.16109991073608,2.21749997138977,2.14989995956421,0,
10/26/2009,7/1/2010,3,2.17960000038147,2.25,2.17400002479553,0,
10/26/2009,8/1/2010,3,2.20260000228882,2.19700002670288,2.19700002670288,0,
10/26/2009,9/1/2010,3,2.22709989547729,2.30110001564026,2.22199988365173,0,
10/26/2009,10/1/2010,3,2.25009989738464,2.24499988555908,2.24499988555908,0,
10/26/2009,11/1/2010,3,2.27309989929199,2.2720000743866,2.2720000743866,0,
10/26/2009,12/1/2010,3,2.29509997367859,2.36450004577637,2.28250002861023,0,
10/26/2009,1/1/2011,3,2.31609988212585,2.31200003623962,2.31200003623962,0,
10/26/2009,2/1/2011,3,2.32610011100769,0,0,0,
10/26/2009,3/1/2011,3,2.32660007476807,0,0,0,
10/26/2009,4/1/2011,3,2.31159996986389,0,0,0,
10/26/2009,5/1/2011,3,2.30410003662109,0,0,0,
10/26/2009,6/1/2011,3,2.30410003662109,0,0,0,
10/26/2009,7/1/2011,3,2.31410002708435,0,0,0,
10/26/2009,8/1/2011,3,2.32859992980957,0,0,0,
10/26/2009,9/1/2011,3,2.34360003471375,0,0,0,
10/26/2009,10/1/2011,3,2.35960006713867,0,0,0,
10/26/2009,11/1/2011,3,2.37509989738464,0,0,0,
10/26/2009,12/1/2011,3,2.39010000228882,0,0,0,
10/26/2009,1/1/2012,3,2.40560007095337,0,0,0,
10/26/2009,2/1/2012,3,2.41759991645813,0,0,0,
10/26/2009,3/1/2012,3,2.41659998893738,0,0,0,
10/26/2009,4/1/2012,3,2.40659999847412,0,0,0,
10/26/2009,5/1/2012,3,2.40409994125366,0,0,0,
10/26/2009,6/1/2012,3,2.40659999847412,0,0,0,
10/26/2009,7/1/2012,3,2.42459988594055,0,0,0,
10/26/2009,8/1/2012,3,2.44709992408752,0,0,0,
10/26/2009,3/1/2010,4,2.08850002288818,,,,
10/26/2009,4/1/2010,4,2.20289993286133,,,,
10/26/2009,5/1/2010,4,2.20689988136291,,,,
10/26/2009,6/1/2010,4,2.20840001106262,,,,
10/26/2009,7/1/2010,4,2.20539999008179,,,,
10/26/2009,8/1/2010,4,2.20090007781982,,,,
10/26/2009,9/1/2010,4,2.19190001487732,,,,
10/26/2009,10/1/2010,4,2.08640003204346,,,,
10/26/2009,11/1/2010,4,2.07540011405945,,,,
10/26/2009,12/1/2010,4,2.08340001106262,,,,
10/26/2009,1/1/2011,4,2.09990000724792,,,,
10/26/2009,2/1/2011,4,2.12089991569519,,,,
10/26/2009,3/1/2011,4,2.14540004730225,,,,
10/26/2009,4/1/2011,4,2.26290011405945,,,,
10/26/2009,5/1/2011,4,2.27340006828308,,,,
10/26/2009,6/1/2011,4,2.27189993858337,,,,
10/26/2009,7/1/2011,4,2.26690006256104,,,,
10/26/2009,8/1/2011,4,2.25939989089966,,,,
10/26/2009,9/1/2011,4,2.24990010261536,,,,
10/26/2009,10/1/2011,4,2.14389991760254,,,,
10/26/2009,11/1/2011,4,2.12890005111694,,,,
10/26/2009,12/1/2011,4,2.13240003585815,,,,
10/26/2009,1/1/2012,4,2.14490008354187,,,,
10/26/2009,2/1/2012,4,2.16490006446838,,,,
10/26/2009,3/1/2012,4,2.18479990959167,,,,
10/26/2009,4/1/2012,4,2.31229996681213,,,,
10/26/2009,5/1/2012,4,2.32480001449585,,,,
10/26/2009,6/1/2012,4,2.32229995727539,,,,
10/26/2009,7/1/2012,4,2.31629991531372,,,,
10/26/2009,8/1/2012,4,2.30780005455017,,,,
10/26/2009,9/1/2012,4,2.29730010032654,,,,
10/26/2009,10/1/2012,4,2.28670001029968,,,,
10/26/2009,11/1/2009,4,2.03379988670349,2.09529995918274,2.01999998092651,0,
10/26/2009,12/1/2009,4,2.03769993782043,2.10150003433228,2.0229001045227,0,
10/26/2009,1/1/2010,4,2.05279994010925,2.11730003356934,2.03870010375977,0,
10/26/2009,2/1/2010,4,2.0699999332428,2.13420009613037,2.06069993972778,0,
10/27/2009,5/1/2010,1,82.2099990844727,,,,
10/27/2009,7/1/2010,1,82.9599990844727,,,,
10/27/2009,8/1/2010,1,83.2399978637695,,,,
10/27/2009,9/1/2010,1,83.5400009155273,,,,
10/27/2009,10/1/2010,1,83.879997253418,,,,
10/27/2009,11/1/2010,1,84.25,,,,
10/27/2009,1/1/2011,1,84.8300018310547,,,,
10/27/2009,2/1/2011,1,85.0299987792969,,,,
10/27/2009,3/1/2011,1,85.2200012207031,,,,
10/27/2009,4/1/2011,1,85.4000015258789,,,,
10/27/2009,5/1/2011,1,85.5800018310547,,,,
10/27/2009,6/1/2011,1,85.7600021362305,,,,
10/27/2009,7/1/2011,1,85.9300003051758,,,,
10/27/2009,8/1/2011,1,86.0800018310547,,,,
10/27/2009,9/1/2011,1,86.2399978637695,,,,
10/27/2009,10/1/2011,1,86.4000015258789,,,,
10/27/2009,11/1/2011,1,86.5699996948242,,,,
10/27/2009,12/1/2011,1,86.7399978637695,,,,
10/27/2009,1/1/2012,1,86.870002746582,,,,
10/27/2009,2/1/2012,1,87,,,,
10/27/2009,3/1/2012,1,87.129997253418,,,,
10/27/2009,4/1/2012,1,87.25,,,,
10/27/2009,5/1/2012,1,87.370002746582,,,,
10/27/2009,6/1/2012,1,87.4899978637695,,,,
10/27/2009,7/1/2012,1,87.6100006103516,,,,
10/27/2009,8/1/2012,1,87.7300033569336,,,,
10/27/2009,9/1/2012,1,87.8499984741211,,,,
10/27/2009,10/1/2012,1,87.9800033569336,,,,
10/27/2009,11/1/2012,1,88.1100006103516,,,,
10/27/2009,12/1/2012,1,88.2399978637695,,,,
10/27/2009,1/1/2013,1,88.3600006103516,,,,
10/27/2009,2/1/2013,1,88.4899978637695,,,,
10/27/2009,3/1/2013,1,88.6100006103516,,,,
10/27/2009,4/1/2013,1,88.7399978637695,,,,
10/27/2009,5/1/2013,1,88.8600006103516,,,,
10/27/2009,6/1/2013,1,88.9899978637695,,,,
10/27/2009,7/1/2013,1,89.1100006103516,,,,
10/27/2009,8/1/2013,1,89.2399978637695,,,,
10/27/2009,9/1/2013,1,89.370002746582,,,,
10/27/2009,10/1/2013,1,89.5,,,,
10/27/2009,11/1/2013,1,89.629997253418,,,,
10/27/2009,12/1/2013,1,89.7699966430664,,,,
10/27/2009,1/1/2014,1,89.9100036621094,,,,
10/27/2009,2/1/2014,1,90.0500030517578,,,,
10/27/2009,3/1/2014,1,90.1900024414062,,,,
10/27/2009,4/1/2014,1,90.3300018310547,,,,
10/27/2009,5/1/2014,1,90.4700012207031,,,,
10/27/2009,6/1/2014,1,90.6100006103516,,,,
10/27/2009,7/1/2014,1,90.75,,,,
10/27/2009,8/1/2014,1,90.8899993896484,,,,
10/27/2009,9/1/2014,1,91.0299987792969,,,,
10/27/2009,10/1/2014,1,91.1699981689453,,,,
10/27/2009,11/1/2014,1,91.3099975585937,,,,
10/27/2009,12/1/2014,1,91.4499969482422,,,,
10/27/2009,6/1/2015,1,92.3499984741211,,,,
10/27/2009,12/1/2015,1,93.25,,,,
10/27/2009,6/1/2016,1,94.2600021362305,,,,
10/27/2009,12/1/2016,1,95.2799987792969,,,,
10/27/2009,6/1/2017,1,96.4199981689453,,,,
10/27/2009,12/1/2017,1,97.5599975585937,,,,
10/27/2009,12/1/2009,1,79.5500030517578,79.8899993896484,77.8099975585937,0,
10/27/2009,1/1/2010,1,80.1500015258789,80.5,78.5299987792969,0,
10/27/2009,2/1/2010,1,80.75,81,79.2399978637695,0,
10/27/2009,3/1/2010,1,81.2600021362305,81.5,79.8399963378906,0,
10/27/2009,4/1/2010,1,81.7300033569336,82.2799987792969,80.7099990844727,0,
10/27/2009,6/1/2010,1,82.6399993896484,82.8199996948242,81.1999969482422,0,
10/27/2009,12/1/2010,1,84.620002746582,84.8499984741211,83.3099975585938,0,
10/27/2009,1/1/2010,3,2.11019992828369,,,,
10/27/2009,2/1/2010,3,2.13319993019104,,,,
10/27/2009,3/1/2010,3,2.14630007743835,,,,
10/27/2009,4/1/2010,3,2.15190005302429,,,,
10/27/2009,5/1/2010,3,2.15939998626709,,,,
10/27/2009,6/1/2010,3,2.16989994049072,,,,
10/27/2009,7/1/2010,3,2.18840003013611,,,,
10/27/2009,8/1/2010,3,2.21140003204346,,,,
10/27/2009,9/1/2010,3,2.23589992523193,,,,
10/27/2009,10/1/2010,3,2.25839996337891,,,,
10/27/2009,11/1/2010,3,2.28090000152588,,,,
10/27/2009,12/1/2010,3,2.3024001121521,,,,
10/27/2009,1/1/2011,3,2.32340002059937,,,,
10/27/2009,2/1/2011,3,2.333899974823,,,,
10/27/2009,3/1/2011,3,2.33439993858337,,,,
10/27/2009,4/1/2011,3,2.31940007209778,,,,
10/27/2009,5/1/2011,3,2.3118999004364,,,,
10/27/2009,6/1/2011,3,2.3118999004364,,,,
10/27/2009,7/1/2011,3,2.32189989089966,,,,
10/27/2009,8/1/2011,3,2.33640003204346,,,,
10/27/2009,9/1/2011,3,2.35089993476868,,,,
10/27/2009,10/1/2011,3,2.36640000343323,,,,
10/27/2009,11/1/2011,3,2.3814001083374,,,,
10/27/2009,12/1/2011,3,2.39590001106262,,,,
10/27/2009,1/1/2012,3,2.41039991378784,,,,
10/27/2009,2/1/2012,3,2.41890001296997,,,,
10/27/2009,3/1/2012,3,2.41490006446838,,,,
10/27/2009,4/1/2012,3,2.40140008926392,,,,
10/27/2009,5/1/2012,3,2.39590001106262,,,,
10/27/2009,6/1/2012,3,2.39590001106262,,,,
10/27/2009,7/1/2012,3,2.41389989852905,,,,
10/27/2009,8/1/2012,3,2.43639993667603,,,,
10/27/2009,11/1/2009,3,2.05509996414185,2.06419992446899,2.01850008964539,0,
10/27/2009,12/1/2009,3,2.07920002937317,2.09200000762939,2.04570007324219,0,
10/27/2009,1/1/2010,4,2.07699990272522,,,,
10/27/2009,2/1/2010,4,2.0903000831604,,,,
10/27/2009,3/1/2010,4,2.10549998283386,,,,
10/27/2009,4/1/2010,4,2.21679997444153,,,,
10/27/2009,5/1/2010,4,2.21779990196228,,,,
10/27/2009,6/1/2010,4,2.21679997444153,,,,
10/27/2009,7/1/2010,4,2.21329998970032,,,,
10/27/2009,8/1/2010,4,2.20830011367798,,,,
10/27/2009,9/1/2010,4,2.1988000869751,,,,
10/27/2009,10/1/2010,4,2.09279990196228,,,,
10/27/2009,11/1/2010,4,2.08179998397827,,,,
10/27/2009,12/1/2010,4,2.08979988098145,,,,
10/27/2009,1/1/2011,4,2.10630011558533,,,,
10/27/2009,2/1/2011,4,2.12730002403259,,,,
10/27/2009,3/1/2011,4,2.15179991722107,,,,
10/27/2009,4/1/2011,4,2.26929998397827,,,,
10/27/2009,5/1/2011,4,2.2797999382019,,,,
10/27/2009,6/1/2011,4,2.27830004692078,,,,
10/27/2009,7/1/2011,4,2.27329993247986,,,,
10/27/2009,8/1/2011,4,2.26579999923706,,,,
10/27/2009,9/1/2011,4,2.25629997253418,,,,
10/27/2009,10/1/2011,4,2.15030002593994,,,,
10/27/2009,11/1/2011,4,2.13529992103577,,,,
10/27/2009,12/1/2011,4,2.13879990577698,,,,
10/27/2009,1/1/2012,4,2.15129995346069,,,,
10/27/2009,2/1/2012,4,2.17129993438721,,,,
10/27/2009,3/1/2012,4,2.19120001792908,,,,
10/27/2009,4/1/2012,4,2.31870007514954,,,,
10/27/2009,5/1/2012,4,2.33119988441467,,,,
10/27/2009,6/1/2012,4,2.32870006561279,,,,
10/27/2009,7/1/2012,4,2.32270002365112,,,,
10/27/2009,8/1/2012,4,2.31419992446899,,,,
10/27/2009,9/1/2012,4,2.30369997024536,,,,
10/27/2009,10/1/2012,4,2.29310011863708,,,,
10/27/2009,11/1/2009,4,2.07049989700317,2.07620000839233,2.02500009536743,0,
10/27/2009,12/1/2009,4,2.06719994544983,2.07369995117187,2.02550005912781,0,
10/28/2009,4/1/2010,1,79.5999984741211,,,,
10/28/2009,5/1/2010,1,80.0699996948242,,,,
10/28/2009,6/1/2010,1,80.5,,,,
10/28/2009,7/1/2010,1,80.8399963378906,,,,
10/28/2009,8/1/2010,1,81.1500015258789,,,,
10/28/2009,9/1/2010,1,81.4800033569336,,,,
10/28/2009,10/1/2010,1,81.8399963378906,,,,
10/28/2009,11/1/2010,1,82.2300033569336,,,,
10/28/2009,1/1/2011,1,82.8300018310547,,,,
10/28/2009,2/1/2011,1,83.0299987792969,,,,
10/28/2009,3/1/2011,1,83.2300033569336,,,,
10/28/2009,4/1/2011,1,83.4199981689453,,,,
10/28/2009,5/1/2011,1,83.6100006103516,,,,
10/28/2009,7/1/2011,1,83.9800033569336,,,,
10/28/2009,8/1/2011,1,84.1399993896484,,,,
10/28/2009,9/1/2011,1,84.3000030517578,,,,
10/28/2009,10/1/2011,1,84.4700012207031,,,,
10/28/2009,11/1/2011,1,84.6399993896484,,,,
10/28/2009,12/1/2011,1,84.8199996948242,,,,
10/28/2009,1/1/2012,1,84.9499969482422,,,,
10/28/2009,2/1/2012,1,85.0800018310547,,,,
10/28/2009,3/1/2012,1,85.2099990844727,,,,
10/28/2009,4/1/2012,1,85.3399963378906,,,,
10/28/2009,5/1/2012,1,85.4599990844727,,,,
10/28/2009,6/1/2012,1,85.5800018310547,,,,
10/28/2009,7/1/2012,1,85.7099990844727,,,,
10/28/2009,8/1/2012,1,85.8399963378906,,,,
10/28/2009,9/1/2012,1,85.9700012207031,,,,
10/28/2009,10/1/2012,1,86.0999984741211,,,,
10/28/2009,11/1/2012,1,86.2300033569336,,,,
10/28/2009,12/1/2012,1,86.3600006103516,,,,
10/28/2009,1/1/2013,1,86.4899978637695,,,,
10/28/2009,2/1/2013,1,86.620002746582,,,,
10/28/2009,3/1/2013,1,86.7399978637695,,,,
10/28/2009,4/1/2013,1,86.870002746582,,,,
10/28/2009,5/1/2013,1,87,,,,
10/28/2009,6/1/2013,1,87.129997253418,,,,
10/28/2009,7/1/2013,1,87.2600021362305,,,,
10/28/2009,8/1/2013,1,87.3899993896484,,,,
10/28/2009,9/1/2013,1,87.5199966430664,,,,
10/28/2009,10/1/2013,1,87.6500015258789,,,,
10/28/2009,11/1/2013,1,87.7799987792969,,,,
10/28/2009,12/1/2013,1,87.9199981689453,,,,
10/28/2009,1/1/2014,1,88.0599975585938,,,,
10/28/2009,2/1/2014,1,88.1999969482422,,,,
10/28/2009,3/1/2014,1,88.3399963378906,,,,
10/28/2009,4/1/2014,1,88.4800033569336,,,,
10/28/2009,5/1/2014,1,88.620002746582,,,,
10/28/2009,6/1/2014,1,88.7600021362305,,,,
10/28/2009,7/1/2014,1,88.9000015258789,,,,
10/28/2009,8/1/2014,1,89.0500030517578,,,,
10/28/2009,9/1/2014,1,89.1999969482422,,,,
10/28/2009,10/1/2014,1,89.3499984741211,,,,
10/28/2009,11/1/2014,1,89.5,,,,
10/28/2009,12/1/2014,1,89.6500015258789,,,,
10/28/2009,6/1/2015,1,90.5800018310547,,,,
10/28/2009,12/1/2015,1,91.5100021362305,,,,
10/28/2009,6/1/2016,1,92.5599975585937,,,,
10/28/2009,12/1/2016,1,93.6100006103516,,,,
10/28/2009,6/1/2017,1,94.7300033569336,,,,
10/28/2009,12/1/2017,1,95.8600006103516,,,,
10/28/2009,12/1/2009,1,77.4599990844727,79.8300018310547,77.0599975585938,0,
10/28/2009,1/1/2010,1,78.0599975585938,80.379997253418,77.6600036621094,0,
10/28/2009,2/1/2010,1,78.6500015258789,80.870002746582,78.1500015258789,0,
10/28/2009,3/1/2010,1,79.1399993896484,81.3000030517578,78.7799987792969,0,
10/28/2009,12/1/2010,1,82.620002746582,84.5800018310547,82.4199981689453,0,
10/28/2009,6/1/2011,1,83.8000030517578,83.9000015258789,83.879997253418,0,
10/28/2009,2/1/2010,3,2.07660007476807,,,,
10/28/2009,4/1/2010,3,2.0961000919342,,,,
10/28/2009,5/1/2010,3,2.10290002822876,,,,
10/28/2009,6/1/2010,3,2.11290001869202,,,,
10/28/2009,7/1/2010,3,2.13089990615845,,,,
10/28/2009,8/1/2010,3,2.1538999080658,,,,
10/28/2009,9/1/2010,3,2.17840003967285,,,,
10/28/2009,10/1/2010,3,2.20090007781982,,,,
10/28/2009,11/1/2010,3,2.2234001159668,,,,
10/28/2009,12/1/2010,3,2.24539995193481,,,,
10/28/2009,1/1/2011,3,2.26640009880066,,,,
10/28/2009,2/1/2011,3,2.27690005302429,,,,
10/28/2009,3/1/2011,3,2.27740001678467,,,,
10/28/2009,4/1/2011,3,2.26239991188049,,,,
10/28/2009,5/1/2011,3,2.2548999786377,,,,
10/28/2009,6/1/2011,3,2.2548999786377,,,,
10/28/2009,7/1/2011,3,2.26489996910095,,,,
10/28/2009,8/1/2011,3,2.27940011024475,,,,
10/28/2009,9/1/2011,3,2.29390001296997,,,,
10/28/2009,10/1/2011,3,2.30940008163452,,,,
10/28/2009,11/1/2011,3,2.32439994812012,,,,
10/28/2009,12/1/2011,3,2.33890008926392,,,,
10/28/2009,1/1/2012,3,2.35339999198914,,,,
10/28/2009,2/1/2012,3,2.36190009117126,,,,
10/28/2009,3/1/2012,3,2.3578999042511,,,,
10/28/2009,4/1/2012,3,2.34439992904663,,,,
10/28/2009,5/1/2012,3,2.33890008926392,,,,
10/28/2009,6/1/2012,3,2.33890008926392,,,,
10/28/2009,7/1/2012,3,2.35689997673035,,,,
10/28/2009,8/1/2012,3,2.37940001487732,,,,
10/28/2009,11/1/2009,3,1.99689996242523,2.05749988555908,1.99259996414185,0,
10/28/2009,12/1/2009,3,2.02119994163513,2.08150005340576,2.01530003547668,0,
10/28/2009,1/1/2010,3,2.05220007896423,2.11150002479553,2.04690003395081,0,
10/28/2009,3/1/2010,3,2.09039998054504,2.14630007743835,2.08839988708496,0,
10/28/2009,3/1/2010,4,2.03349995613098,,,,
10/28/2009,11/1/2009,4,1.9864000082016,2.07450008392334,1.97959995269775,0,
10/28/2009,12/1/2009,4,1.98179996013641,2.06850004196167,1.97469997406006,0,
10/28/2009,1/1/2010,4,1.99639999866486,2.07500004768372,1.99300003051758,0,
10/28/2009,2/1/2010,4,2.01419997215271,2.09089994430542,2.01139998435974,0,
10/28/2009,4/1/2010,4,2.15100002288818,2.1826000213623,2.14849996566772,0,
10/28/2009,5/1/2010,4,2.15499997138977,2.16449999809265,2.16449999809265,0,
10/28/2009,6/1/2010,4,2.15650010108948,2.21580004692078,2.15300011634827,0,
10/28/2009,7/1/2010,4,2.15450000762939,2.17249989509583,2.15350008010864,0,
10/28/2009,8/1/2010,4,2.15050005912781,0,0,0,
10/28/2009,9/1/2010,4,2.14199995994568,0,0,0,
10/28/2009,10/1/2010,4,2.03699994087219,0,0,0,
10/28/2009,11/1/2010,4,2.02699995040894,0,0,0,
10/28/2009,12/1/2010,4,2.03600001335144,2.07500004768372,2.04299998283386,0,
10/28/2009,1/1/2011,4,2.05250000953674,0,0,0,
10/28/2009,2/1/2011,4,2.07349991798401,0,0,0,
10/28/2009,3/1/2011,4,2.09800004959106,0,0,0,
10/28/2009,4/1/2011,4,2.21550011634827,0,0,0,
10/28/2009,5/1/2011,4,2.2260000705719,0,0,0,
10/28/2009,6/1/2011,4,2.22449994087219,0,0,0,
10/28/2009,7/1/2011,4,2.21950006484985,0,0,0,
10/28/2009,8/1/2011,4,2.21199989318848,0,0,0,
10/28/2009,9/1/2011,4,2.20250010490417,0,0,0,
10/28/2009,10/1/2011,4,2.09649991989136,0,0,0,
10/28/2009,11/1/2011,4,2.08150005340576,0,0,0,
10/28/2009,12/1/2011,4,2.08500003814697,0,0,0,
10/28/2009,1/1/2012,4,2.09750008583069,0,0,0,
10/28/2009,2/1/2012,4,2.1175000667572,0,0,0,
10/28/2009,3/1/2012,4,2.13739991188049,0,0,0,
10/28/2009,4/1/2012,4,2.26489996910095,0,0,0,
10/28/2009,5/1/2012,4,2.27740001678467,0,0,0,
10/28/2009,6/1/2012,4,2.27489995956421,0,0,0,
10/28/2009,7/1/2012,4,2.26889991760254,0,0,0,
10/28/2009,8/1/2012,4,2.26040005683899,0,0,0,
10/28/2009,9/1/2012,4,2.24990010261536,0,0,0,
10/28/2009,10/1/2012,4,2.2393000125885,0,0,0,
10/29/2009,4/1/2010,1,81.879997253418,,,,
10/29/2009,5/1/2010,1,82.3300018310547,,,,
10/29/2009,6/1/2010,1,82.7300033569336,,,,
10/29/2009,8/1/2010,1,83.3499984741211,,,,
10/29/2009,9/1/2010,1,83.6699981689453,,,,
10/29/2009,10/1/2010,1,84.0199966430664,,,,
10/29/2009,11/1/2010,1,84.4100036621094,,,,
10/29/2009,1/1/2011,1,85.0100021362305,,,,
10/29/2009,2/1/2011,1,85.2099990844727,,,,
10/29/2009,3/1/2011,1,85.4100036621094,,,,
10/29/2009,4/1/2011,1,85.5999984741211,,,,
10/29/2009,5/1/2011,1,85.7900009155273,,,,
10/29/2009,6/1/2011,1,85.9700012207031,,,,
10/29/2009,7/1/2011,1,86.1500015258789,,,,
10/29/2009,8/1/2011,1,86.3099975585937,,,,
10/29/2009,9/1/2011,1,86.4700012207031,,,,
10/29/2009,10/1/2011,1,86.6399993896484,,,,
10/29/2009,11/1/2011,1,86.8099975585938,,,,
10/29/2009,12/1/2011,1,86.9899978637695,,,,
10/29/2009,1/1/2012,1,87.120002746582,,,,
10/29/2009,2/1/2012,1,87.25,,,,
10/29/2009,3/1/2012,1,87.379997253418,,,,
10/29/2009,4/1/2012,1,87.5,,,,
10/29/2009,5/1/2012,1,87.620002746582,,,,
10/29/2009,6/1/2012,1,87.7399978637695,,,,
10/29/2009,7/1/2012,1,87.8600006103516,,,,
10/29/2009,8/1/2012,1,87.9899978637695,,,,
10/29/2009,9/1/2012,1,88.120002746582,,,,
10/29/2009,10/1/2012,1,88.25,,,,
10/29/2009,11/1/2012,1,88.379997253418,,,,
10/29/2009,12/1/2012,1,88.5100021362305,,,,
10/29/2009,1/1/2013,1,88.6399993896484,,,,
10/29/2009,2/1/2013,1,88.7699966430664,,,,
10/29/2009,3/1/2013,1,88.8899993896484,,,,
10/29/2009,4/1/2013,1,89.0199966430664,,,,
10/29/2009,5/1/2013,1,89.1500015258789,,,,
10/29/2009,6/1/2013,1,89.2799987792969,,,,
10/29/2009,7/1/2013,1,89.4100036621094,,,,
10/29/2009,8/1/2013,1,89.5400009155273,,,,
10/29/2009,9/1/2013,1,89.6699981689453,,,,
10/29/2009,10/1/2013,1,89.8000030517578,,,,
10/29/2009,11/1/2013,1,89.9300003051758,,,,
10/29/2009,12/1/2013,1,90.0699996948242,,,,
10/29/2009,1/1/2014,1,90.2099990844727,,,,
10/29/2009,2/1/2014,1,90.3499984741211,,,,
10/29/2009,3/1/2014,1,90.4899978637695,,,,
10/29/2009,4/1/2014,1,90.6399993896484,,,,
10/29/2009,5/1/2014,1,90.7900009155273,,,,
10/29/2009,6/1/2014,1,90.9400024414063,,,,
10/29/2009,7/1/2014,1,91.0899963378906,,,,
10/29/2009,8/1/2014,1,91.2399978637695,,,,
10/29/2009,9/1/2014,1,91.3899993896484,,,,
10/29/2009,10/1/2014,1,91.5400009155274,,,,
10/29/2009,11/1/2014,1,91.6900024414062,,,,
10/29/2009,12/1/2014,1,91.8399963378906,,,,
10/29/2009,6/1/2015,1,92.7900009155274,,,,
10/29/2009,12/1/2015,1,93.7399978637695,,,,
10/29/2009,6/1/2016,1,94.8000030517578,,,,
10/29/2009,12/1/2016,1,95.8600006103516,,,,
10/29/2009,6/1/2017,1,97,,,,
10/29/2009,12/1/2017,1,98.1399993896484,,,,
10/29/2009,12/1/2009,1,79.870002746582,80.4599990844727,77.0299987792969,0,
10/29/2009,1/1/2010,1,80.4000015258789,81,77.6500015258789,0,
10/29/2009,2/1/2010,1,80.9499969482422,81.5500030517578,78.2200012207031,0,
10/29/2009,3/1/2010,1,81.4300003051758,82,78.75,0,
10/29/2009,7/1/2010,1,83.0500030517578,83.4000015258789,81.75,0,
10/29/2009,12/1/2010,1,84.8000030517578,85.1900024414062,82.5100021362305,0,
10/29/2009,1/1/2010,3,2.10879993438721,,,,
10/29/2009,2/1/2010,3,2.1340000629425,,,,
10/29/2009,3/1/2010,3,2.14820003509521,,,,
10/29/2009,4/1/2010,3,2.15300011634827,,,,
10/29/2009,5/1/2010,3,2.15879988670349,,,,
10/29/2009,6/1/2010,3,2.16829991340637,,,,
10/29/2009,7/1/2010,3,2.18680000305176,,,,
10/29/2009,8/1/2010,3,2.21029996871948,,,,
10/29/2009,9/1/2010,3,2.23480010032654,,,,
10/29/2009,10/1/2010,3,2.25710010528564,,,,
10/29/2009,11/1/2010,3,2.27909994125366,,,,
10/29/2009,12/1/2010,3,2.30060005187988,,,,
10/29/2009,1/1/2011,3,2.32159996032715,,,,
10/29/2009,2/1/2011,3,2.33209991455078,,,,
10/29/2009,3/1/2011,3,2.33159995079041,,,,
10/29/2009,4/1/2011,3,2.31609988212585,,,,
10/29/2009,5/1/2011,3,2.30809998512268,,,,
10/29/2009,6/1/2011,3,2.30710005760193,,,,
10/29/2009,7/1/2011,3,2.31710004806519,,,,
10/29/2009,8/1/2011,3,2.33159995079041,,,,
10/29/2009,9/1/2011,3,2.3461000919342,,,,
10/29/2009,10/1/2011,3,2.36159992218018,,,,
10/29/2009,11/1/2011,3,2.37660002708435,,,,
10/29/2009,12/1/2011,3,2.39109992980957,,,,
10/29/2009,1/1/2012,3,2.40560007095337,,,,
10/29/2009,2/1/2012,3,2.41409993171692,,,,
10/29/2009,3/1/2012,3,2.41009998321533,,,,
10/29/2009,4/1/2012,3,2.39660000801086,,,,
10/29/2009,5/1/2012,3,2.39109992980957,,,,
10/29/2009,6/1/2012,3,2.39109992980957,,,,
10/29/2009,7/1/2012,3,2.40910005569458,,,,
10/29/2009,8/1/2012,3,2.43160009384155,,,,
10/29/2009,11/1/2009,3,2.05419993400574,2.07249999046326,1.99100005626678,0,
10/29/2009,12/1/2009,3,2.07870006561279,2.09750008583069,2.01399993896484,0,
10/29/2009,1/1/2010,4,2.04360008239746,,,,
10/29/2009,2/1/2010,4,2.06439995765686,,,,
10/29/2009,3/1/2010,4,2.08520007133484,,,,
10/29/2009,4/1/2010,4,2.20309996604919,,,,
10/29/2009,5/1/2010,4,2.20740008354187,,,,
10/29/2009,6/1/2010,4,2.20869994163513,,,,
10/29/2009,7/1/2010,4,2.20779991149902,,,,
10/29/2009,8/1/2010,4,2.20429992675781,,,,
10/29/2009,9/1/2010,4,2.19580006599426,,,,
10/29/2009,10/1/2010,4,2.09080004692078,,,,
10/29/2009,11/1/2010,4,2.0813000202179,,,,
10/29/2009,12/1/2010,4,2.09130001068115,,,,
10/29/2009,1/1/2011,4,2.10780000686645,,,,
10/29/2009,2/1/2011,4,2.12879991531372,,,,
10/29/2009,3/1/2011,4,2.15330004692078,,,,
10/29/2009,4/1/2011,4,2.27080011367798,,,,
10/29/2009,5/1/2011,4,2.28130006790161,,,,
10/29/2009,6/1/2011,4,2.2797999382019,,,,
10/29/2009,7/1/2011,4,2.27480006217957,,,,
10/29/2009,8/1/2011,4,2.26729989051819,,,,
10/29/2009,9/1/2011,4,2.25780010223389,,,,
10/29/2009,10/1/2011,4,2.15179991722107,,,,
10/29/2009,11/1/2011,4,2.13680005073547,,,,
10/29/2009,12/1/2011,4,2.14030003547668,,,,
10/29/2009,1/1/2012,4,2.1528000831604,,,,
10/29/2009,2/1/2012,4,2.17280006408691,,,,
10/29/2009,3/1/2012,4,2.1926999092102,,,,
10/29/2009,4/1/2012,4,2.32019996643066,,,,
10/29/2009,5/1/2012,4,2.33270001411438,,,,
10/29/2009,6/1/2012,4,2.33019995689392,,,,
10/29/2009,7/1/2012,4,2.32419991493225,,,,
10/29/2009,8/1/2012,4,2.3157000541687,,,,
10/29/2009,9/1/2012,4,2.30520009994507,,,,
10/29/2009,10/1/2012,4,2.29460000991821,,,,
10/29/2009,11/1/2009,4,2.01900005340576,2.03600001335144,1.9728000164032,0,
10/29/2009,12/1/2009,4,2.02480006217957,2.04410004615784,1.96899998188019,0,
10/30/2009,4/1/2010,1,79.2600021362305,,,,
10/30/2009,5/1/2010,1,79.7200012207031,,,,
10/30/2009,6/1/2010,1,80.129997253418,,,,
10/30/2009,7/1/2010,1,80.4599990844727,,,,
10/30/2009,8/1/2010,1,80.7699966430664,,,,
10/30/2009,9/1/2010,1,81.0999984741211,,,,
10/30/2009,10/1/2010,1,81.4599990844727,,,,
10/30/2009,11/1/2010,1,81.8600006103516,,,,
10/30/2009,1/1/2011,1,82.4800033569336,,,,
10/30/2009,2/1/2011,1,82.6900024414062,,,,
10/30/2009,3/1/2011,1,82.9000015258789,,,,
10/30/2009,4/1/2011,1,83.1100006103516,,,,
10/30/2009,5/1/2011,1,83.3099975585938,,,,
10/30/2009,6/1/2011,1,83.5100021362305,,,,
10/30/2009,7/1/2011,1,83.6999969482422,,,,
10/30/2009,8/1/2011,1,83.870002746582,,,,
10/30/2009,9/1/2011,1,84.0400009155274,,,,
10/30/2009,10/1/2011,1,84.2200012207031,,,,
10/30/2009,11/1/2011,1,84.4000015258789,,,,
10/30/2009,12/1/2011,1,84.5800018310547,,,,
10/30/2009,1/1/2012,1,84.7200012207031,,,,
10/30/2009,2/1/2012,1,84.8600006103516,,,,
10/30/2009,3/1/2012,1,85,,,,
10/30/2009,4/1/2012,1,85.129997253418,,,,
10/30/2009,5/1/2012,1,85.2699966430664,,,,
10/30/2009,6/1/2012,1,85.4000015258789,,,,
10/30/2009,7/1/2012,1,85.5299987792969,,,,
10/30/2009,8/1/2012,1,85.6699981689453,,,,
10/30/2009,9/1/2012,1,85.8099975585938,,,,
10/30/2009,10/1/2012,1,85.9599990844727,,,,
10/30/2009,11/1/2012,1,86.0999984741211,,,,
10/30/2009,12/1/2012,1,86.2399978637695,,,,
10/30/2009,1/1/2013,1,86.379997253418,,,,
10/30/2009,2/1/2013,1,86.5299987792969,,,,
10/30/2009,3/1/2013,1,86.6600036621094,,,,
10/30/2009,4/1/2013,1,86.8000030517578,,,,
10/30/2009,5/1/2013,1,86.9400024414063,,,,
10/30/2009,6/1/2013,1,87.0800018310547,,,,
10/30/2009,7/1/2013,1,87.2200012207031,,,,
10/30/2009,8/1/2013,1,87.3600006103516,,,,
10/30/2009,9/1/2013,1,87.5100021362305,,,,
10/30/2009,10/1/2013,1,87.6500015258789,,,,
10/30/2009,11/1/2013,1,87.7900009155274,,,,
10/30/2009,12/1/2013,1,87.9400024414062,,,,
10/30/2009,1/1/2014,1,88.0899963378906,,,,
10/30/2009,2/1/2014,1,88.2399978637695,,,,
10/30/2009,3/1/2014,1,88.4000015258789,,,,
10/30/2009,4/1/2014,1,88.5599975585938,,,,
10/30/2009,5/1/2014,1,88.7200012207031,,,,
10/30/2009,6/1/2014,1,88.879997253418,,,,
10/30/2009,7/1/2014,1,89.0400009155274,,,,
10/30/2009,8/1/2014,1,89.1999969482422,,,,
10/30/2009,9/1/2014,1,89.3600006103516,,,,
10/30/2009,10/1/2014,1,89.5199966430664,,,,
10/30/2009,11/1/2014,1,89.6800003051758,,,,
10/30/2009,12/1/2014,1,89.8399963378906,,,,
10/30/2009,6/1/2015,1,90.8399963378906,,,,
10/30/2009,12/1/2015,1,91.8399963378906,,,,
10/30/2009,6/1/2016,1,92.9499969482422,,,,
10/30/2009,12/1/2016,1,94.0599975585937,,,,
10/30/2009,6/1/2017,1,95.2300033569336,,,,
10/30/2009,12/1/2017,1,96.3899993896484,,,,
10/30/2009,12/1/2009,1,77,80.2099990844727,76.8499984741211,0,
10/30/2009,1/1/2010,1,77.6399993896484,80.6900024414063,77.4700012207031,0,
10/30/2009,2/1/2010,1,78.2699966430664,81.0999984741211,78.120002746582,0,
10/30/2009,3/1/2010,1,78.7900009155274,81.5,78.6500015258789,0,
10/30/2009,12/1/2010,1,82.2600021362305,85.0199966430664,82.1600036621094,0,
10/30/2009,11/1/2009,3,1.98109996318817,,,,
10/30/2009,12/1/2009,3,2.0051999092102,,,,
10/30/2009,1/1/2010,3,2.03810000419617,,,,
10/30/2009,2/1/2010,3,2.06439995765686,,,,
10/30/2009,3/1/2010,3,2.07809996604919,,,,
10/30/2009,4/1/2010,3,2.08299994468689,,,,
10/30/2009,5/1/2010,3,2.08890008926392,,,,
10/30/2009,6/1/2010,3,2.09890007972717,,,,
10/30/2009,7/1/2010,3,2.11739993095398,,,,
10/30/2009,8/1/2010,3,2.14140009880066,,,,
10/30/2009,9/1/2010,3,2.16639995574951,,,,
10/30/2009,10/1/2010,3,2.18939995765686,,,,
10/30/2009,11/1/2010,3,2.21239995956421,,,,
10/30/2009,12/1/2010,3,2.23440003395081,,,,
10/30/2009,1/1/2011,3,2.2564001083374,,,,
10/30/2009,2/1/2011,3,2.26690006256104,,,,
10/30/2009,3/1/2011,3,2.26690006256104,,,,
10/30/2009,4/1/2011,3,2.25139999389648,,,,
10/30/2009,5/1/2011,3,2.24340009689331,,,,
10/30/2009,6/1/2011,3,2.24289989471436,,,,
10/30/2009,7/1/2011,3,2.25289988517761,,,,
10/30/2009,8/1/2011,3,2.26740002632141,,,,
10/30/2009,9/1/2011,3,2.28189992904663,,,,
10/30/2009,10/1/2011,3,2.29739999771118,,,,
10/30/2009,11/1/2011,3,2.31240010261536,,,,
10/30/2009,12/1/2011,3,2.32690000534058,,,,
10/30/2009,1/1/2012,3,2.3413999080658,,,,
10/30/2009,2/1/2012,3,2.34990000724792,,,,
10/30/2009,3/1/2012,3,2.34590005874634,,,,
10/30/2009,4/1/2012,3,2.33240008354187,,,,
10/30/2009,5/1/2012,3,2.32690000534058,,,,
10/30/2009,6/1/2012,3,2.32690000534058,,,,
10/30/2009,7/1/2012,3,2.34489989280701,,,,
10/30/2009,8/1/2012,3,2.36739993095398,,,,
10/30/2009,11/1/2009,4,1.94319999217987,,,,
10/30/2009,3/1/2010,4,2.02539992332458,,,,
10/30/2009,4/1/2010,4,2.14549994468689,,,,
10/30/2009,5/1/2010,4,2.14949989318848,,,,
10/30/2009,6/1/2010,4,2.15100002288818,,,,
10/30/2009,7/1/2010,4,2.15009999275208,,,,
10/30/2009,8/1/2010,4,2.14709997177124,,,,
10/30/2009,9/1/2010,4,2.13910007476807,,,,
10/30/2009,10/1/2010,4,2.03460001945496,,,,
10/30/2009,11/1/2010,4,2.02509999275208,,,,
10/30/2009,12/1/2010,4,2.03509998321533,,,,
10/30/2009,1/1/2011,4,2.05159997940063,,,,
10/30/2009,2/1/2011,4,2.0725998878479,,,,
10/30/2009,3/1/2011,4,2.09710001945496,,,,
10/30/2009,4/1/2011,4,2.21460008621216,,,,
10/30/2009,5/1/2011,4,2.22510004043579,,,,
10/30/2009,6/1/2011,4,2.22359991073608,,,,
10/30/2009,7/1/2011,4,2.21860003471375,,,,
10/30/2009,8/1/2011,4,2.21110010147095,,,,
10/30/2009,9/1/2011,4,2.20160007476807,,,,
10/30/2009,10/1/2011,4,2.09559988975525,,,,
10/30/2009,11/1/2011,4,2.08060002326965,,,,
10/30/2009,12/1/2011,4,2.08410000801086,,,,
10/30/2009,1/1/2012,4,2.09660005569458,,,,
10/30/2009,2/1/2012,4,2.11660003662109,,,,
10/30/2009,3/1/2012,4,2.13649988174438,,,,
10/30/2009,4/1/2012,4,2.26399993896484,,,,
10/30/2009,5/1/2012,4,2.27649998664856,,,,
10/30/2009,6/1/2012,4,2.2739999294281,,,,
10/30/2009,7/1/2012,4,2.26799988746643,,,,
10/30/2009,8/1/2012,4,2.25950002670288,,,,
10/30/2009,9/1/2012,4,2.24900007247925,,,,
10/30/2009,10/1/2012,4,2.23839998245239,,,,
10/30/2009,12/1/2009,4,1.95949995517731,2.03299999237061,1.94400000572205,0,
10/30/2009,1/1/2010,4,1.98129999637604,2.04710006713867,1.96650004386902,0,
10/30/2009,2/1/2010,4,2.00349998474121,2.06850004196167,1.98950004577637,0,
11/2/2009,4/1/2010,1,80.6600036621094,,,,
11/2/2009,5/1/2010,1,81.1699981689453,,,,
11/2/2009,6/1/2010,1,81.620002746582,,,,
11/2/2009,7/1/2010,1,81.9599990844727,,,,
11/2/2009,8/1/2010,1,82.2699966430664,,,,
11/2/2009,9/1/2010,1,82.5999984741211,,,,
11/2/2009,10/1/2010,1,82.9599990844727,,,,
11/2/2009,11/1/2010,1,83.3499984741211,,,,
11/2/2009,1/1/2011,1,83.9599990844727,,,,
11/2/2009,2/1/2011,1,84.1800003051758,,,,
11/2/2009,3/1/2011,1,84.4000015258789,,,,
11/2/2009,4/1/2011,1,84.620002746582,,,,
11/2/2009,5/1/2011,1,84.8300018310547,,,,
11/2/2009,6/1/2011,1,85.0400009155274,,,,
11/2/2009,7/1/2011,1,85.2399978637695,,,,
11/2/2009,8/1/2011,1,85.4199981689453,,,,
11/2/2009,9/1/2011,1,85.5999984741211,,,,
11/2/2009,10/1/2011,1,85.7900009155273,,,,
11/2/2009,11/1/2011,1,85.9800033569336,,,,
11/2/2009,12/1/2011,1,86.1699981689453,,,,
11/2/2009,1/1/2012,1,86.3099975585937,,,,
11/2/2009,2/1/2012,1,86.4499969482422,,,,
11/2/2009,3/1/2012,1,86.5899963378906,,,,
11/2/2009,4/1/2012,1,86.7300033569336,,,,
11/2/2009,5/1/2012,1,86.870002746582,,,,
11/2/2009,6/1/2012,1,87.0100021362305,,,,
11/2/2009,7/1/2012,1,87.1500015258789,,,,
11/2/2009,8/1/2012,1,87.2900009155273,,,,
11/2/2009,9/1/2012,1,87.4300003051758,,,,
11/2/2009,10/1/2012,1,87.5699996948242,,,,
11/2/2009,11/1/2012,1,87.7099990844727,,,,
11/2/2009,12/1/2012,1,87.8499984741211,,,,
11/2/2009,1/1/2013,1,87.9899978637695,,,,
11/2/2009,2/1/2013,1,88.129997253418,,,,
11/2/2009,3/1/2013,1,88.2699966430664,,,,
11/2/2009,4/1/2013,1,88.4100036621094,,,,
11/2/2009,5/1/2013,1,88.5500030517578,,,,
11/2/2009,6/1/2013,1,88.6900024414063,,,,
11/2/2009,7/1/2013,1,88.8300018310547,,,,
11/2/2009,8/1/2013,1,88.9700012207031,,,,
11/2/2009,9/1/2013,1,89.120002746582,,,,
11/2/2009,10/1/2013,1,89.2600021362305,,,,
11/2/2009,11/1/2013,1,89.4100036621094,,,,
11/2/2009,12/1/2013,1,89.5599975585938,,,,
11/2/2009,1/1/2014,1,89.7099990844727,,,,
11/2/2009,2/1/2014,1,89.8600006103516,,,,
11/2/2009,3/1/2014,1,90.0199966430664,,,,
11/2/2009,4/1/2014,1,90.1800003051758,,,,
11/2/2009,5/1/2014,1,90.3399963378906,,,,
11/2/2009,6/1/2014,1,90.5,,,,
11/2/2009,7/1/2014,1,90.6600036621094,,,,
11/2/2009,8/1/2014,1,90.8199996948242,,,,
11/2/2009,9/1/2014,1,90.9800033569336,,,,
11/2/2009,10/1/2014,1,91.1399993896484,,,,
11/2/2009,11/1/2014,1,91.3000030517578,,,,
11/2/2009,12/1/2014,1,91.4599990844727,,,,
11/2/2009,6/1/2015,1,92.4599990844727,,,,
11/2/2009,12/1/2015,1,93.4599990844727,,,,
11/2/2009,6/1/2016,1,94.5699996948242,,,,
11/2/2009,12/1/2016,1,95.6800003051758,,,,
11/2/2009,6/1/2017,1,96.8499984741211,,,,
11/2/2009,12/1/2017,1,98.0100021362305,,,,
11/2/2009,12/1/2009,1,78.129997253418,78.6600036621094,76.5599975585937,0,
11/2/2009,1/1/2010,1,78.8199996948242,79.3199996948242,77.25,0,
11/2/2009,2/1/2010,1,79.5100021362305,80.0100021362305,77.9400024414062,0,
11/2/2009,3/1/2010,1,80.120002746582,80.4700012207031,78.4700012207031,0,
11/2/2009,12/1/2010,1,83.7399978637695,83.9300003051758,81.9499969482422,0,
11/2/2009,4/1/2010,3,2.12730002403259,,,,
11/2/2009,5/1/2010,3,2.13459992408752,,,,
11/2/2009,6/1/2010,3,2.14459991455078,,,,
11/2/2009,7/1/2010,3,2.16310000419617,,,,
11/2/2009,8/1/2010,3,2.18759989738464,,,,
11/2/2009,9/1/2010,3,2.21309995651245,,,,
11/2/2009,10/1/2010,3,2.23659992218018,,,,
11/2/2009,11/1/2010,3,2.25959992408752,,,,
11/2/2009,12/1/2010,3,2.2820999622345,,,,
11/2/2009,1/1/2011,3,2.30410003662109,,,,
11/2/2009,2/1/2011,3,2.31459999084473,,,,
11/2/2009,3/1/2011,3,2.31459999084473,,,,
11/2/2009,4/1/2011,3,2.29909992218018,,,,
11/2/2009,5/1/2011,3,2.291100025177,,,,
11/2/2009,6/1/2011,3,2.29060006141663,,,,
11/2/2009,7/1/2011,3,2.30110001564026,,,,
11/2/2009,8/1/2011,3,2.31609988212585,,,,
11/2/2009,9/1/2011,3,2.33109998703003,,,,
11/2/2009,10/1/2011,3,2.34710001945496,,,,
11/2/2009,11/1/2011,3,2.36260008811951,,,,
11/2/2009,12/1/2011,3,2.3775999546051,,,,
11/2/2009,1/1/2012,3,2.3921000957489,,,,
11/2/2009,2/1/2012,3,2.40059995651245,,,,
11/2/2009,3/1/2012,3,2.39660000801086,,,,
11/2/2009,4/1/2012,3,2.3831000328064,,,,
11/2/2009,5/1/2012,3,2.3775999546051,,,,
11/2/2009,6/1/2012,3,2.3775999546051,,,,
11/2/2009,7/1/2012,3,2.39560008049011,,,,
11/2/2009,8/1/2012,3,2.41810011863708,,,,
11/2/2009,12/1/2009,3,2.0460000038147,2.05250000953674,1.99950003623962,0,
11/2/2009,1/1/2010,3,2.07829999923706,2.08520007133484,2.03349995613098,0,
11/2/2009,2/1/2010,3,2.10509991645813,2.10800004005432,2.06349992752075,0,
11/2/2009,3/1/2010,3,2.12089991569519,2.12579989433289,2.07690000534058,0,
11/2/2009,2/1/2010,4,2.03620004653931,,,,
11/2/2009,3/1/2010,4,2.06089997291565,,,,
11/2/2009,4/1/2010,4,2.18120002746582,,,,
11/2/2009,5/1/2010,4,2.18519997596741,,,,
11/2/2009,6/1/2010,4,2.18720006942749,,,,
11/2/2009,7/1/2010,4,2.18680000305176,,,,
11/2/2009,8/1/2010,4,2.18479990959167,,,,
11/2/2009,9/1/2010,4,2.17729997634888,,,,
11/2/2009,10/1/2010,4,2.07279992103577,,,,
11/2/2009,11/1/2010,4,2.06279993057251,,,,
11/2/2009,12/1/2010,4,2.07329988479614,,,,
11/2/2009,1/1/2011,4,2.08979988098145,,,,
11/2/2009,2/1/2011,4,2.11080002784729,,,,
11/2/2009,3/1/2011,4,2.13529992103577,,,,
11/2/2009,4/1/2011,4,2.25279998779297,,,,
11/2/2009,5/1/2011,4,2.2632999420166,,,,
11/2/2009,6/1/2011,4,2.26180005073547,,,,
11/2/2009,7/1/2011,4,2.25679993629456,,,,
11/2/2009,8/1/2011,4,2.24930000305176,,,,
11/2/2009,9/1/2011,4,2.23979997634888,,,,
11/2/2009,10/1/2011,4,2.13380002975464,,,,
11/2/2009,11/1/2011,4,2.11879992485046,,,,
11/2/2009,12/1/2011,4,2.12229990959167,,,,
11/2/2009,1/1/2012,4,2.13479995727539,,,,
11/2/2009,2/1/2012,4,2.1547999382019,,,,
11/2/2009,3/1/2012,4,2.17470002174377,,,,
11/2/2009,4/1/2012,4,2.30220007896423,,,,
11/2/2009,5/1/2012,4,2.31469988822937,,,,
11/2/2009,6/1/2012,4,2.31220006942749,,,,
11/2/2009,7/1/2012,4,2.30620002746582,,,,
11/2/2009,8/1/2012,4,2.29769992828369,,,,
11/2/2009,9/1/2012,4,2.28719997406006,,,,
11/2/2009,10/1/2012,4,2.2765998840332,,,,
11/2/2009,12/1/2009,4,1.99030005931854,2.00469994544983,1.94809997081757,0,
11/2/2009,1/1/2010,4,2.01200008392334,2.02340006828308,1.97060000896454,0,
11/3/2009,1/1/2010,1,80.2600021362305,,,,
11/3/2009,2/1/2010,1,80.9199981689453,,,,
11/3/2009,3/1/2010,1,81.5400009155274,,,,
11/3/2009,4/1/2010,1,82.1100006103516,,,,
11/3/2009,5/1/2010,1,82.6399993896484,,,,
11/3/2009,6/1/2010,1,83.1100006103516,,,,
11/3/2009,7/1/2010,1,83.4499969482422,,,,
11/3/2009,8/1/2010,1,83.75,,,,
11/3/2009,9/1/2010,1,84.0699996948242,,,,
11/3/2009,10/1/2010,1,84.4000015258789,,,,
11/3/2009,11/1/2010,1,84.7600021362305,,,,
11/3/2009,12/1/2010,1,85.120002746582,,,,
11/3/2009,1/1/2011,1,85.3099975585937,,,,
11/3/2009,2/1/2011,1,85.5,,,,
11/3/2009,3/1/2011,1,85.6900024414063,,,,
11/3/2009,4/1/2011,1,85.879997253418,,,,
11/3/2009,5/1/2011,1,86.0599975585938,,,,
11/3/2009,6/1/2011,1,86.2399978637695,,,,
11/3/2009,7/1/2011,1,86.4000015258789,,,,
11/3/2009,8/1/2011,1,86.5599975585937,,,,
11/3/2009,9/1/2011,1,86.7200012207031,,,,
11/3/2009,10/1/2011,1,86.879997253418,,,,
11/3/2009,11/1/2011,1,87.0500030517578,,,,
11/3/2009,12/1/2011,1,87.2300033569336,,,,
11/3/2009,1/1/2012,1,87.3499984741211,,,,
11/3/2009,2/1/2012,1,87.4700012207031,,,,
11/3/2009,3/1/2012,1,87.5899963378906,,,,
11/3/2009,4/1/2012,1,87.7099990844727,,,,
11/3/2009,5/1/2012,1,87.8300018310547,,,,
11/3/2009,6/1/2012,1,87.9400024414062,,,,
11/3/2009,7/1/2012,1,88.0500030517578,,,,
11/3/2009,8/1/2012,1,88.1699981689453,,,,
11/3/2009,9/1/2012,1,88.2900009155273,,,,
11/3/2009,10/1/2012,1,88.4100036621094,,,,
11/3/2009,11/1/2012,1,88.5299987792969,,,,
11/3/2009,12/1/2012,1,88.6500015258789,,,,
11/3/2009,1/1/2013,1,88.7699966430664,,,,
11/3/2009,2/1/2013,1,88.8899993896484,,,,
11/3/2009,3/1/2013,1,89.0199966430664,,,,
11/3/2009,4/1/2013,1,89.1500015258789,,,,
11/3/2009,5/1/2013,1,89.2799987792969,,,,
11/3/2009,6/1/2013,1,89.4100036621094,,,,
11/3/2009,7/1/2013,1,89.5400009155273,,,,
11/3/2009,8/1/2013,1,89.6699981689453,,,,
11/3/2009,9/1/2013,1,89.8000030517578,,,,
11/3/2009,10/1/2013,1,89.9300003051758,,,,
11/3/2009,11/1/2013,1,90.0599975585937,,,,
11/3/2009,12/1/2013,1,90.1999969482422,,,,
11/3/2009,1/1/2014,1,90.3399963378906,,,,
11/3/2009,2/1/2014,1,90.4800033569336,,,,
11/3/2009,3/1/2014,1,90.620002746582,,,,
11/3/2009,4/1/2014,1,90.7600021362305,,,,
11/3/2009,5/1/2014,1,90.9100036621094,,,,
11/3/2009,6/1/2014,1,91.0599975585938,,,,
11/3/2009,7/1/2014,1,91.2099990844727,,,,
11/3/2009,8/1/2014,1,91.3600006103516,,,,
11/3/2009,9/1/2014,1,91.5100021362305,,,,
11/3/2009,10/1/2014,1,91.6600036621094,,,,
11/3/2009,11/1/2014,1,91.8099975585938,,,,
11/3/2009,12/1/2014,1,91.9599990844727,,,,
11/3/2009,6/1/2015,1,92.9499969482422,,,,
11/3/2009,12/1/2015,1,93.9400024414062,,,,
11/3/2009,6/1/2016,1,95.0500030517578,,,,
11/3/2009,12/1/2016,1,96.1600036621094,,,,
11/3/2009,6/1/2017,1,97.3300018310547,,,,
11/3/2009,12/1/2017,1,98.4899978637695,,,,
11/3/2009,12/1/2009,1,79.5999984741211,79.7699966430664,76.5500030517578,0,
11/3/2009,2/1/2010,3,2.13540005683899,,,,
11/3/2009,4/1/2010,3,2.16059994697571,,,,
11/3/2009,5/1/2010,3,2.16799998283386,,,,
11/3/2009,6/1/2010,3,2.17790007591248,,,,
11/3/2009,7/1/2010,3,2.19549989700317,,,,
11/3/2009,8/1/2010,3,2.21900010108948,,,,
11/3/2009,9/1/2010,3,2.24399995803833,,,,
11/3/2009,10/1/2010,3,2.26799988746643,,,,
11/3/2009,11/1/2010,3,2.29130005836487,,,,
11/3/2009,1/1/2011,3,2.33529996871948,,,,
11/3/2009,2/1/2011,3,2.34579992294312,,,,
11/3/2009,3/1/2011,3,2.34579992294312,,,,
11/3/2009,4/1/2011,3,2.33030009269714,,,,
11/3/2009,5/1/2011,3,2.32229995727539,,,,
11/3/2009,6/1/2011,3,2.32179999351501,,,,
11/3/2009,7/1/2011,3,2.33229994773865,,,,
11/3/2009,8/1/2011,3,2.3478000164032,,,,
11/3/2009,9/1/2011,3,2.36330008506775,,,,
11/3/2009,10/1/2011,3,2.37980008125305,,,,
11/3/2009,11/1/2011,3,2.39580011367798,,,,
11/3/2009,12/1/2011,3,2.41129994392395,,,,
11/3/2009,1/1/2012,3,2.42580008506775,,,,
11/3/2009,2/1/2012,3,2.4342999458313,,,,
11/3/2009,3/1/2012,3,2.43029999732971,,,,
11/3/2009,4/1/2012,3,2.41680002212524,,,,
11/3/2009,5/1/2012,3,2.41129994392395,,,,
11/3/2009,6/1/2012,3,2.41129994392395,,,,
11/3/2009,7/1/2012,3,2.42930006980896,,,,
11/3/2009,8/1/2012,3,2.45180010795593,,,,
11/3/2009,12/1/2009,3,2.07329988479614,2.07850003242493,2.00300002098083,0,
11/3/2009,1/1/2010,3,2.10719990730286,2.11240005493164,2.03559994697571,0,
11/3/2009,3/1/2010,3,2.15339994430542,2.15470004081726,2.08340001106262,0,
11/3/2009,12/1/2010,3,2.31380009651184,2.31550002098083,2.25399994850159,0,
11/3/2009,12/1/2009,4,2.00040006637573,,,,
11/3/2009,1/1/2010,4,2.02500009536743,,,,
11/3/2009,2/1/2010,4,2.05049991607666,,,,
11/3/2009,3/1/2010,4,2.07660007476807,,,,
11/3/2009,4/1/2010,4,2.20050001144409,,,,
11/3/2009,5/1/2010,4,2.20580005645752,,,,
11/3/2009,6/1/2010,4,2.21029996871948,,,,
11/3/2009,7/1/2010,4,2.21180009841919,,,,
11/3/2009,8/1/2010,4,2.21230006217957,,,,
11/3/2009,9/1/2010,4,2.20679998397827,,,,
11/3/2009,10/1/2010,4,2.1068000793457,,,,
11/3/2009,11/1/2010,4,2.10030007362366,,,,
11/3/2009,12/1/2010,4,2.11030006408691,,,,
11/3/2009,1/1/2011,4,2.12680006027222,,,,
11/3/2009,2/1/2011,4,2.14779996871948,,,,
11/3/2009,3/1/2011,4,2.17230010032654,,,,
11/3/2009,4/1/2011,4,2.28979992866516,,,,
11/3/2009,5/1/2011,4,2.30029988288879,,,,
11/3/2009,6/1/2011,4,2.29879999160767,,,,
11/3/2009,7/1/2011,4,2.29380011558533,,,,
11/3/2009,8/1/2011,4,2.28629994392395,,,,
11/3/2009,9/1/2011,4,2.27679991722107,,,,
11/3/2009,10/1/2011,4,2.17079997062683,,,,
11/3/2009,11/1/2011,4,2.15580010414124,,,,
11/3/2009,12/1/2011,4,2.15930008888245,,,,
11/3/2009,1/1/2012,4,2.17179989814758,,,,
11/3/2009,2/1/2012,4,2.19180011749268,,,,
11/3/2009,3/1/2012,4,2.21169996261597,,,,
11/3/2009,4/1/2012,4,2.33920001983643,,,,
11/3/2009,5/1/2012,4,2.35170006752014,,,,
11/3/2009,6/1/2012,4,2.34920001029968,,,,
11/3/2009,7/1/2012,4,2.34319996833801,,,,
11/3/2009,8/1/2012,4,2.33470010757446,,,,
11/3/2009,9/1/2012,4,2.32419991493225,,,,
11/3/2009,10/1/2012,4,2.31360006332397,,,,
11/4/2009,3/1/2010,1,82.3600006103516,,,,
11/4/2009,5/1/2010,1,83.4400024414063,,,,
11/4/2009,6/1/2010,1,83.879997253418,,,,
11/4/2009,7/1/2010,1,84.2099990844727,,,,
11/4/2009,8/1/2010,1,84.5100021362305,,,,
11/4/2009,9/1/2010,1,84.8300018310547,,,,
11/4/2009,10/1/2010,1,85.1500015258789,,,,
11/4/2009,11/1/2010,1,85.5,,,,
11/4/2009,12/1/2010,1,85.8499984741211,,,,
11/4/2009,1/1/2011,1,86.0500030517578,,,,
11/4/2009,2/1/2011,1,86.2399978637695,,,,
11/4/2009,3/1/2011,1,86.4300003051758,,,,
11/4/2009,4/1/2011,1,86.620002746582,,,,
11/4/2009,5/1/2011,1,86.8099975585938,,,,
11/4/2009,6/1/2011,1,87,,,,
11/4/2009,7/1/2011,1,87.1699981689453,,,,
11/4/2009,8/1/2011,1,87.3399963378906,,,,
11/4/2009,9/1/2011,1,87.5100021362305,,,,
11/4/2009,10/1/2011,1,87.6800003051758,,,,
11/4/2009,11/1/2011,1,87.8600006103516,,,,
11/4/2009,12/1/2011,1,88.0400009155273,,,,
11/4/2009,1/1/2012,1,88.1800003051758,,,,
11/4/2009,2/1/2012,1,88.3099975585938,,,,
11/4/2009,3/1/2012,1,88.4400024414063,,,,
11/4/2009,4/1/2012,1,88.5699996948242,,,,
11/4/2009,5/1/2012,1,88.6999969482422,,,,
11/4/2009,6/1/2012,1,88.8199996948242,,,,
11/4/2009,7/1/2012,1,88.9400024414062,,,,
11/4/2009,8/1/2012,1,89.0699996948242,,,,
11/4/2009,9/1/2012,1,89.1999969482422,,,,
11/4/2009,10/1/2012,1,89.3300018310547,,,,
11/4/2009,11/1/2012,1,89.4599990844727,,,,
11/4/2009,12/1/2012,1,89.5899963378906,,,,
11/4/2009,1/1/2013,1,89.7099990844727,,,,
11/4/2009,2/1/2013,1,89.8300018310547,,,,
11/4/2009,3/1/2013,1,89.9599990844727,,,,
11/4/2009,4/1/2013,1,90.0899963378906,,,,
11/4/2009,5/1/2013,1,90.2200012207031,,,,
11/4/2009,6/1/2013,1,90.3499984741211,,,,
11/4/2009,7/1/2013,1,90.4800033569336,,,,
11/4/2009,8/1/2013,1,90.6100006103516,,,,
11/4/2009,9/1/2013,1,90.7399978637695,,,,
11/4/2009,10/1/2013,1,90.870002746582,,,,
11/4/2009,11/1/2013,1,91,,,,
11/4/2009,12/1/2013,1,91.1399993896484,,,,
11/4/2009,1/1/2014,1,91.2799987792969,,,,
11/4/2009,2/1/2014,1,91.4199981689453,,,,
11/4/2009,3/1/2014,1,91.5599975585937,,,,
11/4/2009,4/1/2014,1,91.7099990844727,,,,
11/4/2009,5/1/2014,1,91.8600006103516,,,,
11/4/2009,6/1/2014,1,92.0100021362305,,,,
11/4/2009,7/1/2014,1,92.1600036621094,,,,
11/4/2009,8/1/2014,1,92.3099975585938,,,,
11/4/2009,9/1/2014,1,92.4599990844727,,,,
11/4/2009,10/1/2014,1,92.6100006103516,,,,
11/4/2009,11/1/2014,1,92.7600021362305,,,,
11/4/2009,12/1/2014,1,92.9199981689453,,,,
11/4/2009,6/1/2015,1,93.9100036621094,,,,
11/4/2009,12/1/2015,1,94.9000015258789,,,,
11/4/2009,6/1/2016,1,96,,,,
11/4/2009,12/1/2016,1,97.0999984741211,,,,
11/4/2009,6/1/2017,1,98.2699966430664,,,,
11/4/2009,12/1/2017,1,99.4300003051758,,,,
11/4/2009,12/1/2009,1,80.4000015258789,81.0599975585938,79.120002746582,0,
11/4/2009,1/1/2010,1,81.0699996948242,81.6699981689453,79.7600021362305,0,
11/4/2009,2/1/2010,1,81.7399978637695,82.2799987792969,80.4300003051758,0,
11/4/2009,4/1/2010,1,82.9300003051758,83.1999969482422,81.9199981689453,0,
11/4/2009,12/1/2009,3,2.09019994735718,,,,
11/4/2009,1/1/2010,3,2.12599992752075,,,,
11/4/2009,2/1/2010,3,2.15459990501404,,,,
11/4/2009,3/1/2010,3,2.17289996147156,,,,
11/4/2009,4/1/2010,3,2.17980003356934,,,,
11/4/2009,5/1/2010,3,2.18650007247925,,,,
11/4/2009,6/1/2010,3,2.1965000629425,,,,
11/4/2009,7/1/2010,3,2.21399998664856,,,,
11/4/2009,8/1/2010,3,2.23550009727478,,,,
11/4/2009,9/1/2010,3,2.2590000629425,,,,
11/4/2009,10/1/2010,3,2.28250002861023,,,,
11/4/2009,11/1/2010,3,2.30529999732971,,,,
11/4/2009,12/1/2010,3,2.32760000228882,,,,
11/4/2009,1/1/2011,3,2.34879994392395,,,,
11/4/2009,2/1/2011,3,2.35929989814758,,,,
11/4/2009,3/1/2011,3,2.35929989814758,,,,
11/4/2009,4/1/2011,3,2.34380006790161,,,,
11/4/2009,5/1/2011,3,2.33579993247986,,,,
11/4/2009,6/1/2011,3,2.33529996871948,,,,
11/4/2009,7/1/2011,3,2.34579992294312,,,,
11/4/2009,8/1/2011,3,2.36129999160767,,,,
11/4/2009,9/1/2011,3,2.37680006027222,,,,
11/4/2009,10/1/2011,3,2.39330005645752,,,,
11/4/2009,11/1/2011,3,2.40930008888245,,,,
11/4/2009,12/1/2011,3,2.42479991912842,,,,
11/4/2009,1/1/2012,3,2.43930006027222,,,,
11/4/2009,2/1/2012,3,2.44779992103577,,,,
11/4/2009,3/1/2012,3,2.44379997253418,,,,
11/4/2009,4/1/2012,3,2.43029999732971,,,,
11/4/2009,5/1/2012,3,2.42479991912842,,,,
11/4/2009,6/1/2012,3,2.42479991912842,,,,
11/4/2009,7/1/2012,3,2.44280004501343,,,,
11/4/2009,8/1/2012,3,2.4653000831604,,,,
11/4/2009,12/1/2009,4,2.01270008087158,,,,
11/4/2009,1/1/2010,4,2.03819990158081,,,,
11/4/2009,2/1/2010,4,2.06430006027222,,,,
11/4/2009,3/1/2010,4,2.09100008010864,,,,
11/4/2009,4/1/2010,4,2.21740007400513,,,,
11/4/2009,5/1/2010,4,2.22550010681152,,,,
11/4/2009,6/1/2010,4,2.23219990730286,,,,
11/4/2009,7/1/2010,4,2.23740005493164,,,,
11/4/2009,8/1/2010,4,2.24040007591248,,,,
11/4/2009,9/1/2010,4,2.23810005187988,,,,
11/4/2009,10/1/2010,4,2.14310002326965,,,,
11/4/2009,11/1/2010,4,2.14010000228882,,,,
11/4/2009,12/1/2010,4,2.15059995651245,,,,
11/4/2009,1/1/2011,4,2.16669988632202,,,,
11/4/2009,2/1/2011,4,2.18770003318787,,,,
11/4/2009,3/1/2011,4,2.21219992637634,,,,
11/4/2009,4/1/2011,4,2.32969999313354,,,,
11/4/2009,5/1/2011,4,2.34019994735718,,,,
11/4/2009,6/1/2011,4,2.33870005607605,,,,
11/4/2009,7/1/2011,4,2.33369994163513,,,,
11/4/2009,8/1/2011,4,2.32620000839233,,,,
11/4/2009,9/1/2011,4,2.31669998168945,,,,
11/4/2009,10/1/2011,4,2.21070003509521,,,,
11/4/2009,11/1/2011,4,2.19569993019104,,,,
11/4/2009,12/1/2011,4,2.19919991493225,,,,
11/4/2009,1/1/2012,4,2.21169996261597,,,,
11/4/2009,2/1/2012,4,2.23169994354248,,,,
11/4/2009,3/1/2012,4,2.25160002708435,,,,
11/4/2009,4/1/2012,4,2.37910008430481,,,,
11/4/2009,5/1/2012,4,2.39159989356995,,,,
11/4/2009,6/1/2012,4,2.38910007476807,,,,
11/4/2009,7/1/2012,4,2.3831000328064,,,,
11/4/2009,8/1/2012,4,2.37459993362427,,,,
11/4/2009,9/1/2012,4,2.36409997940063,,,,
11/4/2009,10/1/2012,4,2.35349988937378,,,,
11/4/2009,11/1/2012,4,2.34279990196228,,,,
11/5/2009,5/1/2010,1,82.6399993896484,,,,
11/5/2009,7/1/2010,1,83.4000015258789,,,,
11/5/2009,8/1/2010,1,83.7099990844727,,,,
11/5/2009,9/1/2010,1,84.0400009155274,,,,
11/5/2009,10/1/2010,1,84.370002746582,,,,
11/5/2009,11/1/2010,1,84.7200012207031,,,,
11/5/2009,1/1/2011,1,85.2699966430664,,,,
11/5/2009,2/1/2011,1,85.4599990844727,,,,
11/5/2009,3/1/2011,1,85.6500015258789,,,,
11/5/2009,4/1/2011,1,85.8300018310547,,,,
11/5/2009,5/1/2011,1,86.0100021362305,,,,
11/5/2009,6/1/2011,1,86.1900024414063,,,,
11/5/2009,7/1/2011,1,86.3499984741211,,,,
11/5/2009,8/1/2011,1,86.5199966430664,,,,
11/5/2009,9/1/2011,1,86.6900024414062,,,,
11/5/2009,10/1/2011,1,86.8600006103516,,,,
11/5/2009,11/1/2011,1,87.0299987792969,,,,
11/5/2009,12/1/2011,1,87.2099990844727,,,,
11/5/2009,1/1/2012,1,87.3499984741211,,,,
11/5/2009,2/1/2012,1,87.4800033569336,,,,
11/5/2009,3/1/2012,1,87.6100006103516,,,,
11/5/2009,4/1/2012,1,87.7300033569336,,,,
11/5/2009,5/1/2012,1,87.8499984741211,,,,
11/5/2009,6/1/2012,1,87.9700012207031,,,,
11/5/2009,7/1/2012,1,88.0899963378906,,,,
11/5/2009,8/1/2012,1,88.2099990844727,,,,
11/5/2009,9/1/2012,1,88.3300018310547,,,,
11/5/2009,10/1/2012,1,88.4599990844727,,,,
11/5/2009,11/1/2012,1,88.5899963378906,,,,
11/5/2009,12/1/2012,1,88.7200012207031,,,,
11/5/2009,1/1/2013,1,88.8399963378906,,,,
11/5/2009,2/1/2013,1,88.9599990844727,,,,
11/5/2009,3/1/2013,1,89.0899963378906,,,,
11/5/2009,4/1/2013,1,89.2200012207031,,,,
11/5/2009,5/1/2013,1,89.3499984741211,,,,
11/5/2009,6/1/2013,1,89.4800033569336,,,,
11/5/2009,7/1/2013,1,89.6100006103516,,,,
11/5/2009,8/1/2013,1,89.7399978637695,,,,
11/5/2009,9/1/2013,1,89.870002746582,,,,
11/5/2009,10/1/2013,1,90,,,,
11/5/2009,11/1/2013,1,90.129997253418,,,,
11/5/2009,12/1/2013,1,90.2699966430664,,,,
11/5/2009,1/1/2014,1,90.4100036621094,,,,
11/5/2009,2/1/2014,1,90.5500030517578,,,,
11/5/2009,3/1/2014,1,90.6900024414063,,,,
11/5/2009,4/1/2014,1,90.8300018310547,,,,
11/5/2009,5/1/2014,1,90.9700012207031,,,,
11/5/2009,6/1/2014,1,91.1100006103516,,,,
11/5/2009,7/1/2014,1,91.25,,,,
11/5/2009,8/1/2014,1,91.3899993896484,,,,
11/5/2009,9/1/2014,1,91.5400009155274,,,,
11/5/2009,10/1/2014,1,91.6900024414062,,,,
11/5/2009,11/1/2014,1,91.8399963378906,,,,
11/5/2009,12/1/2014,1,91.9899978637695,,,,
11/5/2009,6/1/2015,1,92.9599990844727,,,,
11/5/2009,12/1/2015,1,93.9300003051758,,,,
11/5/2009,6/1/2016,1,95.0299987792969,,,,
11/5/2009,12/1/2016,1,96.129997253418,,,,
11/5/2009,6/1/2017,1,97.3000030517578,,,,
11/5/2009,12/1/2017,1,98.4599990844727,,,,
11/5/2009,12/1/2009,1,79.620002746582,80.5199966430664,79.3399963378906,0,
11/5/2009,1/1/2010,1,80.2799987792969,81.1699981689453,80,0,
11/5/2009,2/1/2010,1,80.9300003051758,81.7799987792969,80.6600036621094,0,
11/5/2009,3/1/2010,1,81.5500030517578,82.3899993896484,81.3099975585937,0,
11/5/2009,4/1/2010,1,82.120002746582,82.7699966430664,81.9899978637695,0,
11/5/2009,6/1/2010,1,83.0699996948242,83.6999969482422,82.8600006103516,0,
11/5/2009,12/1/2010,1,85.0699996948242,85.7900009155273,84.8000030517578,0,
11/5/2009,1/1/2010,3,2.09629988670349,,,,
11/5/2009,2/1/2010,3,2.12660002708435,,,,
11/5/2009,3/1/2010,3,2.14610004425049,,,,
11/5/2009,4/1/2010,3,2.15380001068115,,,,
11/5/2009,5/1/2010,3,2.16120004653931,,,,
11/5/2009,6/1/2010,3,2.17149996757507,,,,
11/5/2009,7/1/2010,3,2.18880009651184,,,,
11/5/2009,8/1/2010,3,2.21000003814697,,,,
11/5/2009,9/1/2010,3,2.23329997062683,,,,
11/5/2009,10/1/2010,3,2.25679993629456,,,,
11/5/2009,11/1/2010,3,2.27940011024475,,,,
11/5/2009,12/1/2010,3,2.30159997940063,,,,
11/5/2009,1/1/2011,3,2.3225998878479,,,,
11/5/2009,2/1/2011,3,2.33310008049011,,,,
11/5/2009,3/1/2011,3,2.33310008049011,,,,
11/5/2009,4/1/2011,3,2.31809997558594,,,,
11/5/2009,5/1/2011,3,2.31010007858276,,,,
11/5/2009,6/1/2011,3,2.30960011482239,,,,
11/5/2009,7/1/2011,3,2.32010006904602,,,,
11/5/2009,8/1/2011,3,2.33559989929199,,,,
11/5/2009,9/1/2011,3,2.35109996795654,,,,
11/5/2009,10/1/2011,3,2.36759996414185,,,,
11/5/2009,11/1/2011,3,2.38359999656677,,,,
11/5/2009,12/1/2011,3,2.39910006523132,,,,
11/5/2009,1/1/2012,3,2.41359996795654,,,,
11/5/2009,2/1/2012,3,2.42210006713867,,,,
11/5/2009,3/1/2012,3,2.41810011863708,,,,
11/5/2009,4/1/2012,3,2.40459990501404,,,,
11/5/2009,5/1/2012,3,2.39910006523132,,,,
11/5/2009,6/1/2012,3,2.39910006523132,,,,
11/5/2009,7/1/2012,3,2.41709995269775,,,,
11/5/2009,8/1/2012,3,2.43959999084473,,,,
11/5/2009,12/1/2009,3,2.0576000213623,2.09200000762939,2.05010008811951,0,
11/5/2009,1/1/2010,4,2.01430010795593,,,,
11/5/2009,2/1/2010,4,2.04099988937378,,,,
11/5/2009,3/1/2010,4,2.06699991226196,,,,
11/5/2009,4/1/2010,4,2.19370007514954,,,,
11/5/2009,5/1/2010,4,2.20199990272522,,,,
11/5/2009,6/1/2010,4,2.20989990234375,,,,
11/5/2009,7/1/2010,4,2.2146999835968,,,,
11/5/2009,8/1/2010,4,2.21620011329651,,,,
11/5/2009,9/1/2010,4,2.21269989013672,,,,
11/5/2009,10/1/2010,4,2.11570000648499,,,,
11/5/2009,11/1/2010,4,2.1117000579834,,,,
11/5/2009,12/1/2010,4,2.12059998512268,,,,
11/5/2009,1/1/2011,4,2.13610005378723,,,,
11/5/2009,2/1/2011,4,2.1570999622345,,,,
11/5/2009,3/1/2011,4,2.18160009384155,,,,
11/5/2009,4/1/2011,4,2.29909992218018,,,,
11/5/2009,5/1/2011,4,2.30960011482239,,,,
11/5/2009,6/1/2011,4,2.30809998512268,,,,
11/5/2009,7/1/2011,4,2.30310010910034,,,,
11/5/2009,8/1/2011,4,2.29559993743896,,,,
11/5/2009,9/1/2011,4,2.28609991073608,,,,
11/5/2009,10/1/2011,4,2.18009996414185,,,,
11/5/2009,11/1/2011,4,2.16510009765625,,,,
11/5/2009,12/1/2011,4,2.16860008239746,,,,
11/5/2009,1/1/2012,4,2.1810998916626,,,,
11/5/2009,2/1/2012,4,2.20110011100769,,,,
11/5/2009,3/1/2012,4,2.22099995613098,,,,
11/5/2009,4/1/2012,4,2.34850001335144,,,,
11/5/2009,5/1/2012,4,2.36100006103516,,,,
11/5/2009,6/1/2012,4,2.3585000038147,,,,
11/5/2009,7/1/2012,4,2.35249996185303,,,,
11/5/2009,8/1/2012,4,2.34400010108948,,,,
11/5/2009,9/1/2012,4,2.33349990844727,,,,
11/5/2009,10/1/2012,4,2.32290005683899,,,,
11/5/2009,11/1/2012,4,2.31220006942749,,,,
11/5/2009,12/1/2009,4,1.98769998550415,2.02300000190735,1.98020005226135,0,
11/6/2009,3/1/2010,1,79.3899993896484,,,,
11/6/2009,4/1/2010,1,79.9899978637695,,,,
11/6/2009,5/1/2010,1,80.5400009155273,,,,
11/6/2009,6/1/2010,1,81,,,,
11/6/2009,7/1/2010,1,81.3600006103516,,,,
11/6/2009,8/1/2010,1,81.6900024414062,,,,
11/6/2009,9/1/2010,1,82.0199966430664,,,,
11/6/2009,10/1/2010,1,82.3600006103516,,,,
11/6/2009,11/1/2010,1,82.7200012207031,,,,
11/6/2009,1/1/2011,1,83.3000030517578,,,,
11/6/2009,2/1/2011,1,83.5100021362305,,,,
11/6/2009,3/1/2011,1,83.7099990844727,,,,
11/6/2009,4/1/2011,1,83.8899993896484,,,,
11/6/2009,5/1/2011,1,84.0699996948242,,,,
11/6/2009,6/1/2011,1,84.2600021362305,,,,
11/6/2009,7/1/2011,1,84.4300003051758,,,,
11/6/2009,8/1/2011,1,84.6100006103516,,,,
11/6/2009,9/1/2011,1,84.8000030517578,,,,
11/6/2009,10/1/2011,1,84.9800033569336,,,,
11/6/2009,11/1/2011,1,85.1600036621094,,,,
11/6/2009,12/1/2011,1,85.3499984741211,,,,
11/6/2009,1/1/2012,1,85.4899978637695,,,,
11/6/2009,2/1/2012,1,85.620002746582,,,,
11/6/2009,3/1/2012,1,85.75,,,,
11/6/2009,4/1/2012,1,85.879997253418,,,,
11/6/2009,5/1/2012,1,86.0100021362305,,,,
11/6/2009,6/1/2012,1,86.1399993896484,,,,
11/6/2009,7/1/2012,1,86.2699966430664,,,,
11/6/2009,8/1/2012,1,86.4000015258789,,,,
11/6/2009,9/1/2012,1,86.5299987792969,,,,
11/6/2009,10/1/2012,1,86.6600036621094,,,,
11/6/2009,11/1/2012,1,86.7900009155273,,,,
11/6/2009,12/1/2012,1,86.9199981689453,,,,
11/6/2009,1/1/2013,1,87.0500030517578,,,,
11/6/2009,2/1/2013,1,87.1800003051758,,,,
11/6/2009,3/1/2013,1,87.3099975585938,,,,
11/6/2009,4/1/2013,1,87.4400024414063,,,,
11/6/2009,5/1/2013,1,87.5699996948242,,,,
11/6/2009,6/1/2013,1,87.6999969482422,,,,
11/6/2009,7/1/2013,1,87.8300018310547,,,,
11/6/2009,8/1/2013,1,87.9599990844727,,,,
11/6/2009,9/1/2013,1,88.0899963378906,,,,
11/6/2009,10/1/2013,1,88.2200012207031,,,,
11/6/2009,11/1/2013,1,88.3600006103516,,,,
11/6/2009,12/1/2013,1,88.5,,,,
11/6/2009,1/1/2014,1,88.6399993896484,,,,
11/6/2009,2/1/2014,1,88.7799987792969,,,,
11/6/2009,3/1/2014,1,88.9199981689453,,,,
11/6/2009,4/1/2014,1,89.0699996948242,,,,
11/6/2009,5/1/2014,1,89.2200012207031,,,,
11/6/2009,6/1/2014,1,89.370002746582,,,,
11/6/2009,7/1/2014,1,89.5199966430664,,,,
11/6/2009,8/1/2014,1,89.6699981689453,,,,
11/6/2009,9/1/2014,1,89.8199996948242,,,,
11/6/2009,10/1/2014,1,89.9700012207031,,,,
11/6/2009,11/1/2014,1,90.120002746582,,,,
11/6/2009,12/1/2014,1,90.2699966430664,,,,
11/6/2009,6/1/2015,1,91.2799987792969,,,,
11/6/2009,12/1/2015,1,92.2900009155273,,,,
11/6/2009,6/1/2016,1,93.4100036621094,,,,
11/6/2009,12/1/2016,1,94.5400009155273,,,,
11/6/2009,6/1/2017,1,95.7099990844727,,,,
11/6/2009,12/1/2017,1,96.870002746582,,,,
11/6/2009,12/1/2009,1,77.4300003051758,80.3399963378906,76.7099990844727,0,
11/6/2009,1/1/2010,1,78.0899963378906,81.0100021362305,77.3899993896484,0,
11/6/2009,2/1/2010,1,78.75,81.6699981689453,78.0400009155273,0,
11/6/2009,12/1/2010,1,83.0800018310547,85.6500015258789,82.3300018310547,0,
11/6/2009,2/1/2010,3,2.07470011711121,,,,
11/6/2009,3/1/2010,3,2.09570002555847,,,,
11/6/2009,4/1/2010,3,2.10409998893738,,,,
11/6/2009,5/1/2010,3,2.11220002174377,,,,
11/6/2009,6/1/2010,3,2.12299990653992,,,,
11/6/2009,7/1/2010,3,2.14070010185242,,,,
11/6/2009,8/1/2010,3,2.16269993782043,,,,
11/6/2009,9/1/2010,3,2.18670010566711,,,,
11/6/2009,10/1/2010,3,2.21070003509521,,,,
11/6/2009,11/1/2010,3,2.23340010643005,,,,
11/6/2009,12/1/2010,3,2.25570011138916,,,,
11/6/2009,1/1/2011,3,2.2771999835968,,,,
11/6/2009,2/1/2011,3,2.28870010375977,,,,
11/6/2009,3/1/2011,3,2.28970003128052,,,,
11/6/2009,4/1/2011,3,2.27570009231567,,,,
11/6/2009,5/1/2011,3,2.26769995689392,,,,
11/6/2009,6/1/2011,3,2.26670002937317,,,,
11/6/2009,7/1/2011,3,2.2771999835968,,,,
11/6/2009,8/1/2011,3,2.29320001602173,,,,
11/6/2009,9/1/2011,3,2.30920004844666,,,,
11/6/2009,10/1/2011,3,2.32620000839233,,,,
11/6/2009,11/1/2011,3,2.34220004081726,,,,
11/6/2009,12/1/2011,3,2.35770010948181,,,,
11/6/2009,1/1/2012,3,2.37220001220703,,,,
11/6/2009,2/1/2012,3,2.38070011138916,,,,
11/6/2009,3/1/2012,3,2.37669992446899,,,,
11/6/2009,4/1/2012,3,2.36319994926453,,,,
11/6/2009,5/1/2012,3,2.35770010948181,,,,
11/6/2009,6/1/2012,3,2.35770010948181,,,,
11/6/2009,7/1/2012,3,2.37569999694824,,,,
11/6/2009,8/1/2012,3,2.39820003509521,,,,
11/6/2009,12/1/2009,3,2.00349998474121,2.07389998435974,1.97619998455048,0,
11/6/2009,1/1/2010,3,2.04310011863708,2.11229991912842,2.01699995994568,0,
11/6/2009,1/1/2010,4,1.95550000667572,,,,
11/6/2009,2/1/2010,4,1.98430001735687,,,,
11/6/2009,3/1/2010,4,2.01220011711121,,,,
11/6/2009,4/1/2010,4,2.13910007476807,,,,
11/6/2009,5/1/2010,4,2.14779996871948,,,,
11/6/2009,6/1/2010,4,2.15569996833801,,,,
11/6/2009,7/1/2010,4,2.16020011901855,,,,
11/6/2009,8/1/2010,4,2.16120004653931,,,,
11/6/2009,9/1/2010,4,2.15689992904663,,,,
11/6/2009,10/1/2010,4,2.05839991569519,,,,
11/6/2009,11/1/2010,4,2.05390000343323,,,,
11/6/2009,12/1/2010,4,2.06340003013611,,,,
11/6/2009,1/1/2011,4,2.07920002937317,,,,
11/6/2009,2/1/2011,4,2.10069990158081,,,,
11/6/2009,3/1/2011,4,2.12520003318787,,,,
11/6/2009,4/1/2011,4,2.24270009994507,,,,
11/6/2009,5/1/2011,4,2.2532000541687,,,,
11/6/2009,6/1/2011,4,2.25169992446899,,,,
11/6/2009,7/1/2011,4,2.24670004844666,,,,
11/6/2009,8/1/2011,4,2.23920011520386,,,,
11/6/2009,9/1/2011,4,2.22970008850098,,,,
11/6/2009,10/1/2011,4,2.12369990348816,,,,
11/6/2009,11/1/2011,4,2.10870003700256,,,,
11/6/2009,12/1/2011,4,2.11220002174377,,,,
11/6/2009,1/1/2012,4,2.12470006942749,,,,
11/6/2009,2/1/2012,4,2.144700050354,,,,
11/6/2009,3/1/2012,4,2.16459989547729,,,,
11/6/2009,4/1/2012,4,2.29209995269775,,,,
11/6/2009,5/1/2012,4,2.30460000038147,,,,
11/6/2009,6/1/2012,4,2.30209994316101,,,,
11/6/2009,7/1/2012,4,2.29609990119934,,,,
11/6/2009,8/1/2012,4,2.28760004043579,,,,
11/6/2009,9/1/2012,4,2.27710008621216,,,,
11/6/2009,10/1/2012,4,2.2664999961853,,,,
11/6/2009,11/1/2012,4,2.2558000087738,,,,
11/6/2009,12/1/2009,4,1.92429995536804,2.00049996376038,1.90260004997253,0,
11/9/2009,4/1/2010,1,81.9700012207031,,,,
11/9/2009,6/1/2010,1,82.9599990844727,,,,
11/9/2009,8/1/2010,1,83.6500015258789,,,,
11/9/2009,9/1/2010,1,83.9700012207031,,,,
11/9/2009,10/1/2010,1,84.3000030517578,,,,
11/9/2009,11/1/2010,1,84.6500015258789,,,,
11/9/2009,1/1/2011,1,85.2200012207031,,,,
11/9/2009,2/1/2011,1,85.4300003051758,,,,
11/9/2009,3/1/2011,1,85.620002746582,,,,
11/9/2009,4/1/2011,1,85.8000030517578,,,,
11/9/2009,5/1/2011,1,85.9800033569336,,,,
11/9/2009,6/1/2011,1,86.1699981689453,,,,
11/9/2009,7/1/2011,1,86.3499984741211,,,,
11/9/2009,8/1/2011,1,86.5299987792969,,,,
11/9/2009,9/1/2011,1,86.7099990844727,,,,
11/9/2009,10/1/2011,1,86.8899993896484,,,,
11/9/2009,11/1/2011,1,87.0699996948242,,,,
11/9/2009,12/1/2011,1,87.2600021362305,,,,
11/9/2009,1/1/2012,1,87.3899993896484,,,,
11/9/2009,2/1/2012,1,87.5199966430664,,,,
11/9/2009,3/1/2012,1,87.6399993896484,,,,
11/9/2009,4/1/2012,1,87.7600021362305,,,,
11/9/2009,5/1/2012,1,87.879997253418,,,,
11/9/2009,6/1/2012,1,88.0100021362305,,,,
11/9/2009,7/1/2012,1,88.1399993896484,,,,
11/9/2009,8/1/2012,1,88.2600021362305,,,,
11/9/2009,9/1/2012,1,88.379997253418,,,,
11/9/2009,10/1/2012,1,88.5,,,,
11/9/2009,11/1/2012,1,88.620002746582,,,,
11/9/2009,12/1/2012,1,88.7399978637695,,,,
11/9/2009,1/1/2013,1,88.8600006103516,,,,
11/9/2009,2/1/2013,1,88.9800033569336,,,,
11/9/2009,3/1/2013,1,89.0999984741211,,,,
11/9/2009,4/1/2013,1,89.2200012207031,,,,
11/9/2009,5/1/2013,1,89.3399963378906,,,,
11/9/2009,6/1/2013,1,89.4599990844727,,,,
11/9/2009,7/1/2013,1,89.5899963378906,,,,
11/9/2009,8/1/2013,1,89.7200012207031,,,,
11/9/2009,9/1/2013,1,89.8499984741211,,,,
11/9/2009,10/1/2013,1,89.9800033569336,,,,
11/9/2009,11/1/2013,1,90.1100006103516,,,,
11/9/2009,12/1/2013,1,90.2399978637695,,,,
11/9/2009,1/1/2014,1,90.379997253418,,,,
11/9/2009,2/1/2014,1,90.5199966430664,,,,
11/9/2009,3/1/2014,1,90.6600036621094,,,,
11/9/2009,4/1/2014,1,90.8000030517578,,,,
11/9/2009,5/1/2014,1,90.9400024414063,,,,
11/9/2009,6/1/2014,1,91.0800018310547,,,,
11/9/2009,7/1/2014,1,91.2200012207031,,,,
11/9/2009,8/1/2014,1,91.3600006103516,,,,
11/9/2009,9/1/2014,1,91.5,,,,
11/9/2009,10/1/2014,1,91.6399993896484,,,,
11/9/2009,11/1/2014,1,91.7900009155273,,,,
11/9/2009,12/1/2014,1,91.9400024414063,,,,
11/9/2009,6/1/2015,1,92.9000015258789,,,,
11/9/2009,12/1/2015,1,93.8600006103516,,,,
11/9/2009,6/1/2016,1,94.9599990844727,,,,
11/9/2009,12/1/2016,1,96.0599975585938,,,,
11/9/2009,6/1/2017,1,97.1999969482422,,,,
11/9/2009,12/1/2017,1,98.3399963378906,,,,
11/9/2009,12/1/2009,1,79.4300003051758,80.1900024414062,77.7699966430664,0,
11/9/2009,1/1/2010,1,80.0699996948242,80.8399963378906,78.4700012207031,0,
11/9/2009,2/1/2010,1,80.7200012207031,81.4599990844727,79.0999984741211,0,
11/9/2009,3/1/2010,1,81.3600006103516,82.0500030517578,79.8499984741211,0,
11/9/2009,5/1/2010,1,82.5199966430664,83,81.0999984741211,0,
11/9/2009,7/1/2010,1,83.3099975585938,83.9300003051758,81.9499969482422,0,
11/9/2009,12/1/2010,1,85.0100021362305,85.629997253418,83.5800018310547,0,
11/9/2009,3/1/2010,3,2.14949989318848,,,,
11/9/2009,5/1/2010,3,2.16490006446838,,,,
11/9/2009,6/1/2010,3,2.17510008811951,,,,
11/9/2009,7/1/2010,3,2.19180011749268,,,,
11/9/2009,8/1/2010,3,2.21280002593994,,,,
11/9/2009,9/1/2010,3,2.23629999160767,,,,
11/9/2009,10/1/2010,3,2.25979995727539,,,,
11/9/2009,11/1/2010,3,2.28200006484985,,,,
11/9/2009,12/1/2010,3,2.30369997024536,,,,
11/9/2009,1/1/2011,3,2.32450008392334,,,,
11/9/2009,2/1/2011,3,2.33599996566772,,,,
11/9/2009,3/1/2011,3,2.33599996566772,,,,
11/9/2009,4/1/2011,3,2.32200002670288,,,,
11/9/2009,5/1/2011,3,2.31399989128113,,,,
11/9/2009,6/1/2011,3,2.31299996376038,,,,
11/9/2009,7/1/2011,3,2.32349991798401,,,,
11/9/2009,8/1/2011,3,2.33949995040894,,,,
11/9/2009,9/1/2011,3,2.35549998283386,,,,
11/9/2009,10/1/2011,3,2.37199997901916,,,,
11/9/2009,11/1/2011,3,2.38800001144409,,,,
11/9/2009,12/1/2011,3,2.40350008010864,,,,
11/9/2009,1/1/2012,3,2.41799998283386,,,,
11/9/2009,2/1/2012,3,2.42650008201599,,,,
11/9/2009,3/1/2012,3,2.42249989509583,,,,
11/9/2009,4/1/2012,3,2.40899991989136,,,,
11/9/2009,5/1/2012,3,2.40350008010864,,,,
11/9/2009,6/1/2012,3,2.40350008010864,,,,
11/9/2009,7/1/2012,3,2.42149996757507,,,,
11/9/2009,8/1/2012,3,2.44400000572205,,,,
11/9/2009,12/1/2009,3,2.06270003318787,2.07750010490417,2.0106999874115,0,
11/9/2009,1/1/2010,3,2.10050010681152,2.11470007896423,2.04879999160767,0,
11/9/2009,2/1/2010,3,2.12949991226196,2.14330005645752,2.08629989624023,0,
11/9/2009,4/1/2010,3,2.15700006484985,2.16339993476868,2.11809992790222,0,
11/9/2009,1/1/2010,4,2.01040005683899,,,,
11/9/2009,2/1/2010,4,2.03710007667541,,,,
11/9/2009,3/1/2010,4,2.06349992752075,,,,
11/9/2009,4/1/2010,4,2.18840003013611,,,,
11/9/2009,5/1/2010,4,2.19740009307861,,,,
11/9/2009,6/1/2010,4,2.20490002632141,,,,
11/9/2009,7/1/2010,4,2.20939993858337,,,,
11/9/2009,8/1/2010,4,2.21009993553162,,,,
11/9/2009,9/1/2010,4,2.20560002326965,,,,
11/9/2009,10/1/2010,4,2.10660004615784,,,,
11/9/2009,11/1/2010,4,2.10179996490479,,,,
11/9/2009,12/1/2010,4,2.11030006408691,,,,
11/9/2009,1/1/2011,4,2.12610006332397,,,,
11/9/2009,2/1/2011,4,2.14759993553162,,,,
11/9/2009,3/1/2011,4,2.17210006713867,,,,
11/9/2009,4/1/2011,4,2.28959989547729,,,,
11/9/2009,5/1/2011,4,2.30010008811951,,,,
11/9/2009,6/1/2011,4,2.2985999584198,,,,
11/9/2009,7/1/2011,4,2.29360008239746,,,,
11/9/2009,8/1/2011,4,2.28609991073608,,,,
11/9/2009,9/1/2011,4,2.2765998840332,,,,
11/9/2009,10/1/2011,4,2.17059993743896,,,,
11/9/2009,11/1/2011,4,2.15560007095337,,,,
11/9/2009,12/1/2011,4,2.15910005569458,,,,
11/9/2009,1/1/2012,4,2.1716001033783,,,,
11/9/2009,2/1/2012,4,2.19160008430481,,,,
11/9/2009,3/1/2012,4,2.2114999294281,,,,
11/9/2009,4/1/2012,4,2.33899998664856,,,,
11/9/2009,5/1/2012,4,2.35150003433228,,,,
11/9/2009,6/1/2012,4,2.34899997711182,,,,
11/9/2009,7/1/2012,4,2.34299993515015,,,,
11/9/2009,8/1/2012,4,2.3345000743866,,,,
11/9/2009,9/1/2012,4,2.32399988174438,,,,
11/9/2009,10/1/2012,4,2.31340003013611,,,,
11/9/2009,11/1/2012,4,2.30270004272461,,,,
11/9/2009,12/1/2009,4,1.98179996013641,2.00799989700317,1.92729997634888,0,
11/10/2009,3/1/2010,1,80.8899993896484,,,,
11/10/2009,4/1/2010,1,81.4899978637695,,,,
11/10/2009,8/1/2010,1,83.1399993896484,,,,
11/10/2009,9/1/2010,1,83.4599990844727,,,,
11/10/2009,10/1/2010,1,83.8000030517578,,,,
11/10/2009,11/1/2010,1,84.1500015258789,,,,
11/10/2009,1/1/2011,1,84.7200012207031,,,,
11/10/2009,2/1/2011,1,84.9300003051758,,,,
11/10/2009,3/1/2011,1,85.120002746582,,,,
11/10/2009,4/1/2011,1,85.3000030517578,,,,
11/10/2009,5/1/2011,1,85.4800033569336,,,,
11/10/2009,6/1/2011,1,85.6600036621094,,,,
11/10/2009,7/1/2011,1,85.8399963378906,,,,
11/10/2009,8/1/2011,1,86.0100021362305,,,,
11/10/2009,9/1/2011,1,86.1900024414063,,,,
11/10/2009,10/1/2011,1,86.370002746582,,,,
11/10/2009,11/1/2011,1,86.5500030517578,,,,
11/10/2009,12/1/2011,1,86.7399978637695,,,,
11/10/2009,1/1/2012,1,86.870002746582,,,,
11/10/2009,2/1/2012,1,87,,,,
11/10/2009,3/1/2012,1,87.129997253418,,,,
11/10/2009,4/1/2012,1,87.25,,,,
11/10/2009,5/1/2012,1,87.370002746582,,,,
11/10/2009,6/1/2012,1,87.5,,,,
11/10/2009,7/1/2012,1,87.629997253418,,,,
11/10/2009,8/1/2012,1,87.7600021362305,,,,
11/10/2009,9/1/2012,1,87.879997253418,,,,
11/10/2009,10/1/2012,1,88,,,,
11/10/2009,11/1/2012,1,88.120002746582,,,,
11/10/2009,12/1/2012,1,88.2399978637695,,,,
11/10/2009,1/1/2013,1,88.3600006103516,,,,
11/10/2009,2/1/2013,1,88.4800033569336,,,,
11/10/2009,3/1/2013,1,88.5999984741211,,,,
11/10/2009,4/1/2013,1,88.7200012207031,,,,
11/10/2009,5/1/2013,1,88.8399963378906,,,,
11/10/2009,6/1/2013,1,88.9599990844727,,,,
11/10/2009,7/1/2013,1,89.0899963378906,,,,
11/10/2009,8/1/2013,1,89.2200012207031,,,,
11/10/2009,9/1/2013,1,89.3499984741211,,,,
11/10/2009,10/1/2013,1,89.4800033569336,,,,
11/10/2009,11/1/2013,1,89.6100006103516,,,,
11/10/2009,12/1/2013,1,89.7399978637695,,,,
11/10/2009,1/1/2014,1,89.879997253418,,,,
11/10/2009,2/1/2014,1,90.0199966430664,,,,
11/10/2009,3/1/2014,1,90.1600036621094,,,,
11/10/2009,4/1/2014,1,90.3000030517578,,,,
11/10/2009,5/1/2014,1,90.4400024414062,,,,
11/10/2009,6/1/2014,1,90.5800018310547,,,,
11/10/2009,7/1/2014,1,90.7200012207031,,,,
11/10/2009,8/1/2014,1,90.8600006103516,,,,
11/10/2009,9/1/2014,1,91,,,,
11/10/2009,10/1/2014,1,91.1399993896484,,,,
11/10/2009,11/1/2014,1,91.2900009155274,,,,
11/10/2009,12/1/2014,1,91.4400024414062,,,,
11/10/2009,6/1/2015,1,92.4000015258789,,,,
11/10/2009,12/1/2015,1,93.3600006103516,,,,
11/10/2009,6/1/2016,1,94.4599990844727,,,,
11/10/2009,12/1/2016,1,95.5599975585938,,,,
11/10/2009,6/1/2017,1,96.6999969482422,,,,
11/10/2009,12/1/2017,1,97.8399963378906,,,,
11/10/2009,12/1/2009,1,79.0500030517578,80.5100021362305,77.8899993896484,0,
11/10/2009,1/1/2010,1,79.6399993896484,81.120002746582,78.5199966430664,0,
11/10/2009,2/1/2010,1,80.2699966430664,81.7300033569336,79.2099990844727,0,
11/10/2009,5/1/2010,1,82.0400009155273,83.3600006103516,81.379997253418,0,
11/10/2009,6/1/2010,1,82.4700012207031,83.7900009155274,81.4100036621094,0,
11/10/2009,7/1/2010,1,82.8099975585937,84.1399993896484,81.879997253418,0,
11/10/2009,12/1/2010,1,84.5100021362305,85.8099975585938,83.4599990844727,0,
11/10/2009,3/1/2010,3,2.13220000267029,,,,
11/10/2009,4/1/2010,3,2.13960003852844,,,,
11/10/2009,5/1/2010,3,2.14809989929199,,,,
11/10/2009,7/1/2010,3,2.17429995536804,,,,
11/10/2009,8/1/2010,3,2.19429993629456,,,,
11/10/2009,9/1/2010,3,2.2172999382019,,,,
11/10/2009,10/1/2010,3,2.24029994010925,,,,
11/10/2009,11/1/2010,3,2.26279997825623,,,,
11/10/2009,12/1/2010,3,2.28480005264282,,,,
11/10/2009,1/1/2011,3,2.30529999732971,,,,
11/10/2009,2/1/2011,3,2.31680011749268,,,,
11/10/2009,3/1/2011,3,2.31730008125305,,,,
11/10/2009,4/1/2011,3,2.30329990386963,,,,
11/10/2009,5/1/2011,3,2.29530000686645,,,,
11/10/2009,6/1/2011,3,2.29380011558533,,,,
11/10/2009,7/1/2011,3,2.30380010604858,,,,
11/10/2009,8/1/2011,3,2.31979990005493,,,,
11/10/2009,9/1/2011,3,2.33579993247986,,,,
11/10/2009,10/1/2011,3,2.35229992866516,,,,
11/10/2009,11/1/2011,3,2.36829996109009,,,,
11/10/2009,12/1/2011,3,2.38380002975464,,,,
11/10/2009,1/1/2012,3,2.39829993247986,,,,
11/10/2009,2/1/2012,3,2.40680003166199,,,,
11/10/2009,3/1/2012,3,2.4028000831604,,,,
11/10/2009,4/1/2012,3,2.38930010795593,,,,
11/10/2009,5/1/2012,3,2.38380002975464,,,,
11/10/2009,6/1/2012,3,2.38380002975464,,,,
11/10/2009,7/1/2012,3,2.40179991722107,,,,
11/10/2009,8/1/2012,3,2.42429995536804,,,,
11/10/2009,12/1/2009,3,2.05229997634888,2.09050011634827,2.02950000762939,0,
11/10/2009,1/1/2010,3,2.08669996261597,2.12579989433289,2.06450009346008,0,
11/10/2009,2/1/2010,3,2.11269998550415,2.15359997749329,2.09150004386902,0,
11/10/2009,6/1/2010,3,2.15879988670349,2.20009994506836,2.13700008392334,0,
11/10/2009,4/1/2010,4,2.17880010604858,,,,
11/10/2009,7/1/2010,4,2.19840002059937,,,,
11/10/2009,8/1/2010,4,2.19889998435974,,,,
11/10/2009,9/1/2010,4,2.19359993934631,,,,
11/10/2009,10/1/2010,4,2.09509992599487,,,,
11/10/2009,11/1/2010,4,2.09010004997253,,,,
11/10/2009,12/1/2010,4,2.09800004959106,,,,
11/10/2009,1/1/2011,4,2.11389994621277,,,,
11/10/2009,2/1/2011,4,2.13540005683899,,,,
11/10/2009,3/1/2011,4,2.15989995002747,,,,
11/10/2009,4/1/2011,4,2.27740001678467,,,,
11/10/2009,5/1/2011,4,2.2878999710083,,,,
11/10/2009,6/1/2011,4,2.28640007972717,,,,
11/10/2009,7/1/2011,4,2.28139996528625,,,,
11/10/2009,8/1/2011,4,2.27390003204346,,,,
11/10/2009,9/1/2011,4,2.26440000534058,,,,
11/10/2009,10/1/2011,4,2.15840005874634,,,,
11/10/2009,11/1/2011,4,2.14339995384216,,,,
11/10/2009,12/1/2011,4,2.14689993858337,,,,
11/10/2009,1/1/2012,4,2.15939998626709,,,,
11/10/2009,2/1/2012,4,2.1793999671936,,,,
11/10/2009,3/1/2012,4,2.19930005073547,,,,
11/10/2009,4/1/2012,4,2.32680010795593,,,,
11/10/2009,5/1/2012,4,2.33929991722107,,,,
11/10/2009,6/1/2012,4,2.33680009841919,,,,
11/10/2009,7/1/2012,4,2.33080005645752,,,,
11/10/2009,8/1/2012,4,2.32229995727539,,,,
11/10/2009,9/1/2012,4,2.31180000305176,,,,
11/10/2009,10/1/2012,4,2.3011999130249,,,,
11/10/2009,11/1/2012,4,2.2904999256134,,,,
11/10/2009,12/1/2009,4,1.97739994525909,2.01740002632141,1.94799995422363,0,
11/10/2009,1/1/2010,4,2.00510001182556,2.04399991035461,1.97560000419617,0,
11/10/2009,2/1/2010,4,2.0297999382019,2.06859993934631,2.00250005722046,0,
11/10/2009,3/1/2010,4,2.05480003356934,2.09159994125366,2.02900004386902,0,
11/10/2009,5/1/2010,4,2.18729996681213,2.19600009918213,2.18479990959167,0,
11/10/2009,6/1/2010,4,2.19429993629456,2.22399997711182,2.16720008850098,0,
11/11/2009,4/1/2010,1,81.879997253418,,,,
11/11/2009,8/1/2010,1,83.5899963378906,,,,
11/11/2009,9/1/2010,1,83.9199981689453,,,,
11/11/2009,10/1/2010,1,84.2699966430664,,,,
11/11/2009,11/1/2010,1,84.6399993896484,,,,
11/11/2009,1/1/2011,1,85.25,,,,
11/11/2009,2/1/2011,1,85.4599990844727,,,,
11/11/2009,3/1/2011,1,85.6600036621094,,,,
11/11/2009,4/1/2011,1,85.8600006103516,,,,
11/11/2009,5/1/2011,1,86.0599975585938,,,,
11/11/2009,6/1/2011,1,86.25,,,,
11/11/2009,7/1/2011,1,86.4400024414062,,,,
11/11/2009,8/1/2011,1,86.620002746582,,,,
11/11/2009,9/1/2011,1,86.8099975585938,,,,
11/11/2009,10/1/2011,1,87,,,,
11/11/2009,11/1/2011,1,87.1900024414063,,,,
11/11/2009,12/1/2011,1,87.3899993896484,,,,
11/11/2009,1/1/2012,1,87.5199966430664,,,,
11/11/2009,2/1/2012,1,87.6500015258789,,,,
11/11/2009,3/1/2012,1,87.7799987792969,,,,
11/11/2009,4/1/2012,1,87.9100036621094,,,,
11/11/2009,5/1/2012,1,88.0400009155273,,,,
11/11/2009,6/1/2012,1,88.1699981689453,,,,
11/11/2009,7/1/2012,1,88.3000030517578,,,,
11/11/2009,8/1/2012,1,88.4300003051758,,,,
11/11/2009,9/1/2012,1,88.5599975585938,,,,
11/11/2009,10/1/2012,1,88.6900024414063,,,,
11/11/2009,11/1/2012,1,88.8099975585937,,,,
11/11/2009,12/1/2012,1,88.9300003051758,,,,
11/11/2009,1/1/2013,1,89.0500030517578,,,,
11/11/2009,2/1/2013,1,89.1699981689453,,,,
11/11/2009,3/1/2013,1,89.2900009155273,,,,
11/11/2009,4/1/2013,1,89.4199981689453,,,,
11/11/2009,5/1/2013,1,89.5500030517578,,,,
11/11/2009,6/1/2013,1,89.6800003051758,,,,
11/11/2009,7/1/2013,1,89.8099975585938,,,,
11/11/2009,8/1/2013,1,89.9400024414063,,,,
11/11/2009,9/1/2013,1,90.0699996948242,,,,
11/11/2009,10/1/2013,1,90.1999969482422,,,,
11/11/2009,11/1/2013,1,90.3399963378906,,,,
11/11/2009,12/1/2013,1,90.4800033569336,,,,
11/11/2009,1/1/2014,1,90.620002746582,,,,
11/11/2009,2/1/2014,1,90.7600021362305,,,,
11/11/2009,3/1/2014,1,90.9000015258789,,,,
11/11/2009,4/1/2014,1,91.0400009155273,,,,
11/11/2009,5/1/2014,1,91.1900024414063,,,,
11/11/2009,6/1/2014,1,91.3399963378906,,,,
11/11/2009,7/1/2014,1,91.4899978637695,,,,
11/11/2009,8/1/2014,1,91.6399993896484,,,,
11/11/2009,9/1/2014,1,91.7900009155273,,,,
11/11/2009,10/1/2014,1,91.9400024414063,,,,
11/11/2009,11/1/2014,1,92.0899963378906,,,,
11/11/2009,12/1/2014,1,92.2399978637695,,,,
11/11/2009,6/1/2015,1,93.1999969482422,,,,
11/11/2009,12/1/2015,1,94.1699981689453,,,,
11/11/2009,6/1/2016,1,95.2699966430664,,,,
11/11/2009,12/1/2016,1,96.379997253418,,,,
11/11/2009,6/1/2017,1,97.5199966430664,,,,
11/11/2009,12/1/2017,1,98.6699981689453,,,,
11/11/2009,12/1/2009,1,79.2799987792969,80.0999984741211,78.5699996948242,0,
11/11/2009,1/1/2010,1,79.9199981689453,80.6999969482422,79.1800003051758,0,
11/11/2009,2/1/2010,1,80.5899963378906,81.3499984741211,79.8499984741211,0,
11/11/2009,3/1/2010,1,81.25,81.9499969482422,80.5,0,
11/11/2009,5/1/2010,1,82.4499969482422,82.9599990844727,81.7799987792969,0,
11/11/2009,6/1/2010,1,82.9000015258789,83.4599990844727,82.1399993896484,0,
11/11/2009,7/1/2010,1,83.2600021362305,83.6900024414063,82.6100006103516,0,
11/11/2009,12/1/2010,1,85.0199966430664,85.5699996948242,84.25,0,
11/11/2009,2/1/2010,3,2.11610007286072,,,,
11/11/2009,3/1/2010,3,2.13649988174438,,,,
11/11/2009,4/1/2010,3,2.14479994773865,,,,
11/11/2009,5/1/2010,3,2.15359997749329,,,,
11/11/2009,6/1/2010,3,2.16459989547729,,,,
11/11/2009,7/1/2010,3,2.18009996414185,,,,
11/11/2009,8/1/2010,3,2.20029997825623,,,,
11/11/2009,9/1/2010,3,2.22379994392395,,,,
11/11/2009,10/1/2010,3,2.24729990959167,,,,
11/11/2009,11/1/2010,3,2.27029991149902,,,,
11/11/2009,12/1/2010,3,2.292799949646,,,,
11/11/2009,1/1/2011,3,2.31279993057251,,,,
11/11/2009,2/1/2011,3,2.32430005073547,,,,
11/11/2009,3/1/2011,3,2.32529997825623,,,,
11/11/2009,4/1/2011,3,2.31130003929138,,,,
11/11/2009,5/1/2011,3,2.30380010604858,,,,
11/11/2009,6/1/2011,3,2.30229997634888,,,,
11/11/2009,7/1/2011,3,2.31229996681213,,,,
11/11/2009,8/1/2011,3,2.32879996299744,,,,
11/11/2009,9/1/2011,3,2.34479999542236,,,,
11/11/2009,10/1/2011,3,2.36129999160767,,,,
11/11/2009,11/1/2011,3,2.37730002403259,,,,
11/11/2009,12/1/2011,3,2.39280009269714,,,,
11/11/2009,1/1/2012,3,2.40779995918274,,,,
11/11/2009,2/1/2012,3,2.41680002212524,,,,
11/11/2009,3/1/2012,3,2.41330003738403,,,,
11/11/2009,4/1/2012,3,2.39980006217957,,,,
11/11/2009,5/1/2012,3,2.39429998397827,,,,
11/11/2009,6/1/2012,3,2.39429998397827,,,,
11/11/2009,7/1/2012,3,2.41230010986328,,,,
11/11/2009,8/1/2012,3,2.43479990959167,,,,
11/11/2009,12/1/2009,3,2.05579996109009,2.0796000957489,2.03719997406006,0,
11/11/2009,1/1/2010,3,2.0903000831604,2.11299991607666,2.07179999351501,0,
11/11/2009,1/1/2010,4,2.0188000202179,,,,
11/11/2009,2/1/2010,4,2.04259991645813,,,,
11/11/2009,3/1/2010,4,2.06640005111694,,,,
11/11/2009,4/1/2010,4,2.19039988517761,,,,
11/11/2009,5/1/2010,4,2.19889998435974,,,,
11/11/2009,6/1/2010,4,2.2056999206543,,,,
11/11/2009,7/1/2010,4,2.20919990539551,,,,
11/11/2009,8/1/2010,4,2.20869994163513,,,,
11/11/2009,9/1/2010,4,2.20269989967346,,,,
11/11/2009,10/1/2010,4,2.10419988632202,,,,
11/11/2009,11/1/2010,4,2.09969997406006,,,,
11/11/2009,12/1/2010,4,2.10759997367859,,,,
11/11/2009,1/1/2011,4,2.12350010871887,,,,
11/11/2009,2/1/2011,4,2.14499998092651,,,,
11/11/2009,3/1/2011,4,2.16950011253357,,,,
11/11/2009,4/1/2011,4,2.28699994087219,,,,
11/11/2009,5/1/2011,4,2.29749989509583,,,,
11/11/2009,6/1/2011,4,2.2960000038147,,,,
11/11/2009,7/1/2011,4,2.29099988937378,,,,
11/11/2009,8/1/2011,4,2.28349995613098,,,,
11/11/2009,9/1/2011,4,2.2739999294281,,,,
11/11/2009,10/1/2011,4,2.16799998283386,,,,
11/11/2009,11/1/2011,4,2.15300011634827,,,,
11/11/2009,12/1/2011,4,2.15650010108948,,,,
11/11/2009,1/1/2012,4,2.16899991035461,,,,
11/11/2009,2/1/2012,4,2.18899989128113,,,,
11/11/2009,3/1/2012,4,2.208899974823,,,,
11/11/2009,4/1/2012,4,2.33640003204346,,,,
11/11/2009,5/1/2012,4,2.34890007972717,,,,
11/11/2009,6/1/2012,4,2.34640002250671,,,,
11/11/2009,7/1/2012,4,2.34039998054504,,,,
11/11/2009,8/1/2012,4,2.33189988136291,,,,
11/11/2009,9/1/2012,4,2.32139992713928,,,,
11/11/2009,10/1/2012,4,2.31080007553101,,,,
11/11/2009,11/1/2012,4,2.30010008811951,,,,
11/11/2009,12/1/2009,4,1.99269998073578,2.01079988479614,1.96640002727509,0,
11/12/2009,4/1/2010,1,79.8300018310547,,,,
11/12/2009,7/1/2010,1,81.370002746582,,,,
11/12/2009,8/1/2010,1,81.7399978637695,,,,
11/12/2009,9/1/2010,1,82.0999984741211,,,,
11/12/2009,10/1/2010,1,82.4800033569336,,,,
11/12/2009,11/1/2010,1,82.879997253418,,,,
11/12/2009,1/1/2011,1,83.5500030517578,,,,
11/12/2009,2/1/2011,1,83.7900009155274,,,,
11/12/2009,3/1/2011,1,84.0199966430664,,,,
11/12/2009,4/1/2011,1,84.2300033569336,,,,
11/12/2009,5/1/2011,1,84.4400024414063,,,,
11/12/2009,6/1/2011,1,84.629997253418,,,,
11/12/2009,7/1/2011,1,84.8199996948242,,,,
11/12/2009,8/1/2011,1,85,,,,
11/12/2009,9/1/2011,1,85.1900024414062,,,,
11/12/2009,10/1/2011,1,85.379997253418,,,,
11/12/2009,11/1/2011,1,85.5699996948242,,,,
11/12/2009,12/1/2011,1,85.7699966430664,,,,
11/12/2009,1/1/2012,1,85.9199981689453,,,,
11/12/2009,2/1/2012,1,86.0599975585938,,,,
11/12/2009,3/1/2012,1,86.1999969482422,,,,
11/12/2009,4/1/2012,1,86.3399963378906,,,,
11/12/2009,5/1/2012,1,86.4800033569336,,,,
11/12/2009,6/1/2012,1,86.620002746582,,,,
11/12/2009,7/1/2012,1,86.7600021362305,,,,
11/12/2009,8/1/2012,1,86.9000015258789,,,,
11/12/2009,9/1/2012,1,87.0400009155273,,,,
11/12/2009,10/1/2012,1,87.1800003051758,,,,
11/12/2009,11/1/2012,1,87.3199996948242,,,,
11/12/2009,12/1/2012,1,87.4599990844727,,,,
11/12/2009,1/1/2013,1,87.5899963378906,,,,
11/12/2009,2/1/2013,1,87.7200012207031,,,,
11/12/2009,3/1/2013,1,87.8499984741211,,,,
11/12/2009,4/1/2013,1,87.9800033569336,,,,
11/12/2009,5/1/2013,1,88.120002746582,,,,
11/12/2009,6/1/2013,1,88.2600021362305,,,,
11/12/2009,7/1/2013,1,88.4000015258789,,,,
11/12/2009,8/1/2013,1,88.5400009155273,,,,
11/12/2009,9/1/2013,1,88.6800003051758,,,,
11/12/2009,10/1/2013,1,88.8199996948242,,,,
11/12/2009,11/1/2013,1,88.9599990844727,,,,
11/12/2009,12/1/2013,1,89.1100006103516,,,,
11/12/2009,1/1/2014,1,89.2600021362305,,,,
11/12/2009,2/1/2014,1,89.4100036621094,,,,
11/12/2009,3/1/2014,1,89.5599975585938,,,,
11/12/2009,4/1/2014,1,89.7099990844727,,,,
11/12/2009,5/1/2014,1,89.8600006103516,,,,
11/12/2009,6/1/2014,1,90.0100021362305,,,,
11/12/2009,7/1/2014,1,90.1600036621094,,,,
11/12/2009,8/1/2014,1,90.3099975585937,,,,
11/12/2009,9/1/2014,1,90.4599990844727,,,,
11/12/2009,10/1/2014,1,90.6100006103516,,,,
11/12/2009,11/1/2014,1,90.7699966430664,,,,
11/12/2009,12/1/2014,1,90.9300003051758,,,,
11/12/2009,6/1/2015,1,91.9000015258789,,,,
11/12/2009,12/1/2015,1,92.879997253418,,,,
11/12/2009,6/1/2016,1,93.9899978637695,,,,
11/12/2009,12/1/2016,1,95.0999984741211,,,,
11/12/2009,6/1/2017,1,96.2399978637695,,,,
11/12/2009,12/1/2017,1,97.3899993896484,,,,
11/12/2009,12/1/2009,1,76.9400024414063,79.6900024414063,76.5199966430664,0,
11/12/2009,1/1/2010,1,77.6500015258789,80.3399963378906,77.2300033569336,0,
11/12/2009,2/1/2010,1,78.3899993896484,80.9300003051758,77.9800033569336,0,
11/12/2009,3/1/2010,1,79.129997253418,81.5299987792969,78.6999969482422,0,
11/12/2009,5/1/2010,1,80.4599990844727,82.25,80.3199996948242,0,
11/12/2009,6/1/2010,1,80.9700012207031,83.2200012207031,80.5199966430664,0,
11/12/2009,12/1/2010,1,83.2900009155273,85.3399963378906,82.8099975585937,0,
11/12/2009,2/1/2010,3,2.05520009994507,,,,
11/12/2009,4/1/2010,3,2.08689999580383,,,,
11/12/2009,5/1/2010,3,2.0971999168396,,,,
11/12/2009,7/1/2010,3,2.12549996376038,,,,
11/12/2009,8/1/2010,3,2.14569997787476,,,,
11/12/2009,10/1/2010,3,2.19409990310669,,,,
11/12/2009,11/1/2010,3,2.21810007095337,,,,
11/12/2009,1/1/2011,3,2.26160001754761,,,,
11/12/2009,2/1/2011,3,2.27360010147095,,,,
11/12/2009,3/1/2011,3,2.27559995651245,,,,
11/12/2009,4/1/2011,3,2.26259994506836,,,,
11/12/2009,5/1/2011,3,2.25559997558594,,,,
11/12/2009,6/1/2011,3,2.25410008430481,,,,
11/12/2009,7/1/2011,3,2.26410007476807,,,,
11/12/2009,8/1/2011,3,2.28060007095337,,,,
11/12/2009,9/1/2011,3,2.2966001033783,,,,
11/12/2009,10/1/2011,3,2.3131000995636,,,,
11/12/2009,11/1/2011,3,2.32909989356995,,,,
11/12/2009,12/1/2011,3,2.3445999622345,,,,
11/12/2009,1/1/2012,3,2.35960006713867,,,,
11/12/2009,2/1/2012,3,2.3685998916626,,,,
11/12/2009,3/1/2012,3,2.36509990692139,,,,
11/12/2009,4/1/2012,3,2.35159993171692,,,,
11/12/2009,5/1/2012,3,2.3461000919342,,,,
11/12/2009,6/1/2012,3,2.3461000919342,,,,
11/12/2009,7/1/2012,3,2.36409997940063,,,,
11/12/2009,8/1/2012,3,2.38660001754761,,,,
11/12/2009,12/1/2009,3,1.99100005626678,2.06060004234314,1.97800004482269,0,
11/12/2009,1/1/2010,3,2.02679991722107,2.09419989585876,2.01539993286133,0,
11/12/2009,3/1/2010,3,2.07710003852844,2.13860011100769,2.06520009040833,0,
11/12/2009,6/1/2010,3,2.10920000076294,2.16799998283386,2.09850001335144,0,
11/12/2009,9/1/2010,3,2.16989994049072,2.19289994239807,2.16980004310608,0,
11/12/2009,12/1/2010,3,2.24110007286072,2.28699994087219,2.23200011253357,0,
11/12/2009,12/1/2009,4,1.94050002098084,,,,
11/12/2009,1/1/2010,4,1.97029995918274,,,,
11/12/2009,2/1/2010,4,1.99720001220703,,,,
11/12/2009,3/1/2010,4,2.02379989624023,,,,
11/12/2009,4/1/2010,4,2.14860010147095,,,,
11/12/2009,5/1/2010,4,2.15680003166199,,,,
11/12/2009,6/1/2010,4,2.16280007362366,,,,
11/12/2009,7/1/2010,4,2.16580009460449,,,,
11/12/2009,8/1/2010,4,2.16529989242554,,,,
11/12/2009,9/1/2010,4,2.15930008888245,,,,
11/12/2009,10/1/2010,4,2.06130003929138,,,,
11/12/2009,11/1/2010,4,2.05679988861084,2.10249996185303,2.04690003395081,0,
11/12/2009,12/1/2010,4,2.06469988822937,2.11209988594055,2.0550000667572,0,
11/12/2009,1/1/2011,4,2.08109998703003,0,0,0,
11/12/2009,2/1/2011,4,2.10260009765625,0,0,0,
11/12/2009,3/1/2011,4,2.12709999084473,0,0,0,
11/12/2009,4/1/2011,4,2.24460005760193,0,0,0,
11/12/2009,5/1/2011,4,2.25510001182556,0,0,0,
11/12/2009,6/1/2011,4,2.25359988212585,0,0,0,
11/12/2009,7/1/2011,4,2.24860000610352,0,0,0,
11/12/2009,8/1/2011,4,2.24110007286072,0,0,0,
11/12/2009,9/1/2011,4,2.23160004615784,0,0,0,
11/12/2009,10/1/2011,4,2.1256000995636,0,0,0,
11/12/2009,11/1/2011,4,2.11059999465942,0,0,0,
11/12/2009,12/1/2011,4,2.11409997940063,0,0,0,
11/12/2009,1/1/2012,4,2.12660002708435,0,0,0,
11/12/2009,2/1/2012,4,2.14660000801086,0,0,0,
11/12/2009,3/1/2012,4,2.16650009155273,0,0,0,
11/12/2009,4/1/2012,4,2.29399991035461,0,0,0,
11/12/2009,5/1/2012,4,2.30649995803833,0,0,0,
11/12/2009,6/1/2012,4,2.30399990081787,0,0,0,
11/12/2009,7/1/2012,4,2.29800009727478,0,0,0,
11/12/2009,8/1/2012,4,2.28949999809265,0,0,0,
11/12/2009,9/1/2012,4,2.27900004386902,0,0,0,
11/12/2009,10/1/2012,4,2.26839995384216,0,0,0,
11/12/2009,11/1/2012,4,2.25769996643066,0,0,0,
11/13/2009,3/1/2010,1,78.4800033569336,,,,
11/13/2009,4/1/2010,1,79.1800003051758,,,,
11/13/2009,5/1/2010,1,79.8099975585938,,,,
11/13/2009,6/1/2010,1,80.3199996948242,,,,
11/13/2009,7/1/2010,1,80.7300033569336,,,,
11/13/2009,8/1/2010,1,81.0999984741211,,,,
11/13/2009,9/1/2010,1,81.4800033569336,,,,
11/13/2009,10/1/2010,1,81.879997253418,,,,
11/13/2009,11/1/2010,1,82.2799987792969,,,,
11/13/2009,12/1/2010,1,82.6900024414062,,,,
11/13/2009,1/1/2011,1,82.9499969482422,,,,
11/13/2009,2/1/2011,1,83.1800003051758,,,,
11/13/2009,3/1/2011,1,83.4000015258789,,,,
11/13/2009,4/1/2011,1,83.6100006103516,,,,
11/13/2009,5/1/2011,1,83.8199996948242,,,,
11/13/2009,6/1/2011,1,84,,,,
11/13/2009,7/1/2011,1,84.1800003051758,,,,
11/13/2009,8/1/2011,1,84.3600006103516,,,,
11/13/2009,9/1/2011,1,84.5500030517578,,,,
11/13/2009,10/1/2011,1,84.7300033569336,,,,
11/13/2009,11/1/2011,1,84.9199981689453,,,,
11/13/2009,12/1/2011,1,85.120002746582,,,,
11/13/2009,1/1/2012,1,85.2699966430664,,,,
11/13/2009,2/1/2012,1,85.4199981689453,,,,
11/13/2009,3/1/2012,1,85.5699996948242,,,,
11/13/2009,4/1/2012,1,85.7099990844727,,,,
11/13/2009,5/1/2012,1,85.8499984741211,,,,
11/13/2009,6/1/2012,1,85.9899978637695,,,,
11/13/2009,7/1/2012,1,86.129997253418,,,,
11/13/2009,8/1/2012,1,86.2699966430664,,,,
11/13/2009,9/1/2012,1,86.4199981689453,,,,
11/13/2009,10/1/2012,1,86.5699996948242,,,,
11/13/2009,11/1/2012,1,86.7099990844727,,,,
11/13/2009,12/1/2012,1,86.8499984741211,,,,
11/13/2009,1/1/2013,1,86.9800033569336,,,,
11/13/2009,2/1/2013,1,87.1100006103516,,,,
11/13/2009,3/1/2013,1,87.2399978637695,,,,
11/13/2009,4/1/2013,1,87.370002746582,,,,
11/13/2009,5/1/2013,1,87.5100021362305,,,,
11/13/2009,6/1/2013,1,87.6500015258789,,,,
11/13/2009,7/1/2013,1,87.7900009155274,,,,
11/13/2009,8/1/2013,1,87.9300003051758,,,,
11/13/2009,9/1/2013,1,88.0699996948242,,,,
11/13/2009,10/1/2013,1,88.2099990844727,,,,
11/13/2009,11/1/2013,1,88.3499984741211,,,,
11/13/2009,12/1/2013,1,88.5,,,,
11/13/2009,1/1/2014,1,88.6500015258789,,,,
11/13/2009,2/1/2014,1,88.8000030517578,,,,
11/13/2009,3/1/2014,1,88.9599990844727,,,,
11/13/2009,4/1/2014,1,89.120002746582,,,,
11/13/2009,5/1/2014,1,89.2799987792969,,,,
11/13/2009,6/1/2014,1,89.4400024414063,,,,
11/13/2009,7/1/2014,1,89.5999984741211,,,,
11/13/2009,8/1/2014,1,89.7600021362305,,,,
11/13/2009,9/1/2014,1,89.9199981689453,,,,
11/13/2009,10/1/2014,1,90.0800018310547,,,,
11/13/2009,11/1/2014,1,90.2399978637695,,,,
11/13/2009,12/1/2014,1,90.4000015258789,,,,
11/13/2009,6/1/2015,1,91.3899993896484,,,,
11/13/2009,12/1/2015,1,92.3899993896484,,,,
11/13/2009,6/1/2016,1,93.5,,,,
11/13/2009,12/1/2016,1,94.6100006103516,,,,
11/13/2009,6/1/2017,1,95.75,,,,
11/13/2009,12/1/2017,1,96.9000015258789,,,,
11/13/2009,12/1/2009,1,76.3499984741211,77.6699981689453,75.5699996948242,0,
11/13/2009,1/1/2010,1,77.0299987792969,78.370002746582,76.2699966430664,0,
11/13/2009,2/1/2010,1,77.75,79.0299987792969,77.0199966430664,0,
11/13/2009,6/1/2010,3,2.08829998970032,,,,
11/13/2009,7/1/2010,3,2.10459995269775,,,,
11/13/2009,8/1/2010,3,2.12479996681213,,,,
11/13/2009,9/1/2010,3,2.14980006217957,,,,
11/13/2009,10/1/2010,3,2.17529988288879,,,,
11/13/2009,11/1/2010,3,2.20029997825623,,,,
11/13/2009,12/1/2010,3,2.22429990768433,,,,
11/13/2009,1/1/2011,3,2.24530005455017,,,,
11/13/2009,2/1/2011,3,2.25780010223389,,,,
11/13/2009,3/1/2011,3,2.25979995727539,,,,
11/13/2009,4/1/2011,3,2.2467999458313,,,,
11/13/2009,5/1/2011,3,2.24029994010925,,,,
11/13/2009,6/1/2011,3,2.23880004882812,,,,
11/13/2009,7/1/2011,3,2.24880003929138,,,,
11/13/2009,8/1/2011,3,2.26530003547668,,,,
11/13/2009,9/1/2011,3,2.28130006790161,,,,
11/13/2009,10/1/2011,3,2.29780006408691,,,,
11/13/2009,11/1/2011,3,2.31380009651184,,,,
11/13/2009,12/1/2011,3,2.32929992675781,,,,
11/13/2009,1/1/2012,3,2.34430003166199,,,,
11/13/2009,2/1/2012,3,2.35330009460449,,,,
11/13/2009,3/1/2012,3,2.34980010986328,,,,
11/13/2009,4/1/2012,3,2.33629989624023,,,,
11/13/2009,5/1/2012,3,2.33080005645752,,,,
11/13/2009,6/1/2012,3,2.33080005645752,,,,
11/13/2009,7/1/2012,3,2.34879994392395,,,,
11/13/2009,8/1/2012,3,2.37129998207092,,,,
11/13/2009,12/1/2009,3,1.96609997749329,2.00690007209778,1.95039999485016,0,
11/13/2009,1/1/2010,3,2.00300002098083,2.04099988937378,1.98790001869202,0,
11/13/2009,2/1/2010,3,2.03279995918274,2.05520009994507,2.01920008659363,0,
11/13/2009,3/1/2010,3,2.05529999732971,2.09340000152588,2.04360008239746,0,
11/13/2009,4/1/2010,3,2.06550002098083,2.08229994773865,2.06089997291565,0,
11/13/2009,5/1/2010,3,2.07629990577698,2.09150004386902,2.07299995422363,0,
11/13/2009,2/1/2010,4,1.97599995136261,,,,
11/13/2009,3/1/2010,4,2.00359988212585,,,,
11/13/2009,4/1/2010,4,2.12890005111694,,,,
11/13/2009,5/1/2010,4,2.13849997520447,,,,
11/13/2009,6/1/2010,4,2.14450001716614,,,,
11/13/2009,7/1/2010,4,2.14750003814697,,,,
11/13/2009,8/1/2010,4,2.14739990234375,,,,
11/13/2009,9/1/2010,4,2.14140009880066,,,,
11/13/2009,10/1/2010,4,2.04340004920959,,,,
11/13/2009,11/1/2010,4,2.03920006752014,,,,
11/13/2009,12/1/2010,4,2.04699993133545,,,,
11/13/2009,1/1/2011,4,2.06340003013611,,,,
11/13/2009,2/1/2011,4,2.08489990234375,,,,
11/13/2009,3/1/2011,4,2.10940003395081,,,,
11/13/2009,4/1/2011,4,2.22690010070801,,,,
11/13/2009,5/1/2011,4,2.23740005493164,,,,
11/13/2009,6/1/2011,4,2.23589992523193,,,,
11/13/2009,7/1/2011,4,2.23090004920959,,,,
11/13/2009,8/1/2011,4,2.2234001159668,,,,
11/13/2009,9/1/2011,4,2.21390008926392,,,,
11/13/2009,10/1/2011,4,2.1078999042511,,,,
11/13/2009,11/1/2011,4,2.0929000377655,,,,
11/13/2009,12/1/2011,4,2.09640002250671,,,,
11/13/2009,1/1/2012,4,2.10890007019043,,,,
11/13/2009,2/1/2012,4,2.12890005111694,,,,
11/13/2009,3/1/2012,4,2.14879989624023,,,,
11/13/2009,4/1/2012,4,2.27629995346069,,,,
11/13/2009,5/1/2012,4,2.28880000114441,,,,
11/13/2009,6/1/2012,4,2.28629994392395,,,,
11/13/2009,7/1/2012,4,2.28029990196228,,,,
11/13/2009,8/1/2012,4,2.27180004119873,,,,
11/13/2009,9/1/2012,4,2.2613000869751,,,,
11/13/2009,10/1/2012,4,2.25069999694824,,,,
11/13/2009,11/1/2012,4,2.24000000953674,,,,
11/13/2009,12/1/2009,4,1.91620004177094,1.96050000190735,1.90610003471375,0,
11/13/2009,1/1/2010,4,1.94719994068146,1.98940002918243,1.93630003929138,0,
11/16/2009,4/1/2010,1,81.5899963378906,,,,
11/16/2009,7/1/2010,1,83.1100006103516,,,,
11/16/2009,8/1/2010,1,83.4700012207031,,,,
11/16/2009,9/1/2010,1,83.8399963378906,,,,
11/16/2009,10/1/2010,1,84.2300033569336,,,,
11/16/2009,11/1/2010,1,84.629997253418,,,,
11/16/2009,1/1/2011,1,85.2900009155274,,,,
11/16/2009,2/1/2011,1,85.5199966430664,,,,
11/16/2009,3/1/2011,1,85.7399978637695,,,,
11/16/2009,4/1/2011,1,85.9499969482422,,,,
11/16/2009,5/1/2011,1,86.1500015258789,,,,
11/16/2009,6/1/2011,1,86.3300018310547,,,,
11/16/2009,7/1/2011,1,86.5,,,,
11/16/2009,8/1/2011,1,86.6699981689453,,,,
11/16/2009,9/1/2011,1,86.8499984741211,,,,
11/16/2009,10/1/2011,1,87.0199966430664,,,,
11/16/2009,11/1/2011,1,87.1999969482422,,,,
11/16/2009,12/1/2011,1,87.3899993896484,,,,
11/16/2009,1/1/2012,1,87.5299987792969,,,,
11/16/2009,2/1/2012,1,87.6600036621094,,,,
11/16/2009,3/1/2012,1,87.7900009155274,,,,
11/16/2009,4/1/2012,1,87.9199981689453,,,,
11/16/2009,5/1/2012,1,88.0500030517578,,,,
11/16/2009,6/1/2012,1,88.1800003051758,,,,
11/16/2009,7/1/2012,1,88.3099975585938,,,,
11/16/2009,8/1/2012,1,88.4400024414063,,,,
11/16/2009,9/1/2012,1,88.5699996948242,,,,
11/16/2009,10/1/2012,1,88.6999969482422,,,,
11/16/2009,11/1/2012,1,88.8300018310547,,,,
11/16/2009,12/1/2012,1,88.9599990844727,,,,
11/16/2009,1/1/2013,1,89.0899963378906,,,,
11/16/2009,2/1/2013,1,89.2200012207031,,,,
11/16/2009,3/1/2013,1,89.3499984741211,,,,
11/16/2009,4/1/2013,1,89.4800033569336,,,,
11/16/2009,5/1/2013,1,89.620002746582,,,,
11/16/2009,6/1/2013,1,89.7600021362305,,,,
11/16/2009,7/1/2013,1,89.9000015258789,,,,
11/16/2009,8/1/2013,1,90.0400009155274,,,,
11/16/2009,9/1/2013,1,90.1800003051758,,,,
11/16/2009,10/1/2013,1,90.3199996948242,,,,
11/16/2009,11/1/2013,1,90.4599990844727,,,,
11/16/2009,12/1/2013,1,90.5999984741211,,,,
11/16/2009,1/1/2014,1,90.75,,,,
11/16/2009,2/1/2014,1,90.9000015258789,,,,
11/16/2009,3/1/2014,1,91.0500030517578,,,,
11/16/2009,4/1/2014,1,91.1999969482422,,,,
11/16/2009,5/1/2014,1,91.3499984741211,,,,
11/16/2009,6/1/2014,1,91.5100021362305,,,,
11/16/2009,7/1/2014,1,91.6699981689453,,,,
11/16/2009,8/1/2014,1,91.8300018310547,,,,
11/16/2009,9/1/2014,1,91.9899978637695,,,,
11/16/2009,10/1/2014,1,92.1500015258789,,,,
11/16/2009,11/1/2014,1,92.3099975585938,,,,
11/16/2009,12/1/2014,1,92.4700012207031,,,,
11/16/2009,6/1/2015,1,93.4700012207031,,,,
11/16/2009,12/1/2015,1,94.4700012207031,,,,
11/16/2009,6/1/2016,1,95.5899963378906,,,,
11/16/2009,12/1/2016,1,96.7099990844727,,,,
11/16/2009,6/1/2017,1,97.8499984741211,,,,
11/16/2009,12/1/2017,1,99,,,,
11/16/2009,12/1/2009,1,78.9000015258789,79.4300003051758,76.3499984741211,338309,
11/16/2009,1/1/2010,1,79.5299987792969,80.0400009155274,77.0400009155273,150022,
11/16/2009,2/1/2010,1,80.2200012207031,80.6900024414063,77.8600006103516,33450,
11/16/2009,3/1/2010,1,80.9300003051758,81.4000015258789,78.6999969482422,18190,
11/16/2009,5/1/2010,1,82.1999969482422,82.3099975585938,80.0800018310547,3358,
11/16/2009,6/1/2010,1,82.7099990844727,83.1600036621094,80.7399978637695,13317,
11/16/2009,12/1/2010,1,85.0400009155274,85.5,82.9899978637695,12439,
11/16/2009,2/1/2010,3,2.09899997711182,,,,
11/16/2009,3/1/2010,3,2.12069988250732,,,,
11/16/2009,4/1/2010,3,2.13179993629456,,,,
11/16/2009,5/1/2010,3,2.1438000202179,,,,
11/16/2009,8/1/2010,3,2.19029998779297,,,,
11/16/2009,11/1/2010,3,2.26629996299744,,,,
11/16/2009,12/1/2010,3,2.29080009460449,,,,
11/16/2009,1/1/2011,3,2.31180000305176,,,,
11/16/2009,2/1/2011,3,2.32430005073547,,,,
11/16/2009,3/1/2011,3,2.32529997825623,,,,
11/16/2009,4/1/2011,3,2.31130003929138,,,,
11/16/2009,5/1/2011,3,2.30380010604858,,,,
11/16/2009,6/1/2011,3,2.3018000125885,,,,
11/16/2009,7/1/2011,3,2.31130003929138,,,,
11/16/2009,8/1/2011,3,2.32780003547668,,,,
11/16/2009,9/1/2011,3,2.34380006790161,,,,
11/16/2009,10/1/2011,3,2.36030006408691,,,,
11/16/2009,11/1/2011,3,2.37630009651184,,,,
11/16/2009,12/1/2011,3,2.39179992675781,,,,
11/16/2009,1/1/2012,3,2.40680003166199,,,,
11/16/2009,2/1/2012,3,2.41580009460449,,,,
11/16/2009,3/1/2012,3,2.41230010986328,,,,
11/16/2009,4/1/2012,3,2.39879989624023,,,,
11/16/2009,5/1/2012,3,2.39330005645752,,,,
11/16/2009,6/1/2012,3,2.39330005645752,,,,
11/16/2009,7/1/2012,3,2.41129994392395,,,,
11/16/2009,8/1/2012,3,2.43379998207092,,,,
11/16/2009,12/1/2009,3,2.03200006484985,2.04629993438721,1.96309995651245,39321,
11/16/2009,1/1/2010,3,2.0699999332428,2.08400011062622,1.99500000476837,20315,
11/16/2009,6/1/2010,3,2.15580010414124,2.16319990158081,2.1029999256134,5692,
11/16/2009,7/1/2010,3,2.17179989814758,2.17479991912842,2.15339994430542,293,
11/16/2009,9/1/2010,3,2.2153000831604,2.21650004386902,2.19939994812012,664,
11/16/2009,10/1/2010,3,2.24079990386963,2.2425000667572,2.24000000953674,420,
11/16/2009,4/1/2010,4,2.19619989395142,,,,
11/16/2009,5/1/2010,4,2.20530009269714,,,,
11/16/2009,6/1/2010,4,2.21160006523132,,,,
11/16/2009,7/1/2010,4,2.2146999835968,,,,
11/16/2009,8/1/2010,4,2.21479988098145,,,,
11/16/2009,9/1/2010,4,2.20910000801086,,,,
11/16/2009,10/1/2010,4,2.11059999465942,,,,
11/16/2009,11/1/2010,4,2.10610008239746,,,,
11/16/2009,12/1/2010,4,2.11389994621277,,,,
11/16/2009,1/1/2011,4,2.13030004501343,,,,
11/16/2009,2/1/2011,4,2.15179991722107,,,,
11/16/2009,3/1/2011,4,2.17630004882812,,,,
11/16/2009,4/1/2011,4,2.29380011558533,,,,
11/16/2009,5/1/2011,4,2.30430006980896,,,,
11/16/2009,6/1/2011,4,2.30279994010925,,,,
11/16/2009,7/1/2011,4,2.29780006408691,,,,
11/16/2009,8/1/2011,4,2.29029989242554,,,,
11/16/2009,9/1/2011,4,2.28080010414124,,,,
11/16/2009,10/1/2011,4,2.17479991912842,,,,
11/16/2009,11/1/2011,4,2.15980005264282,,,,
11/16/2009,12/1/2011,4,2.16330003738403,,,,
11/16/2009,1/1/2012,4,2.17580008506775,,,,
11/16/2009,2/1/2012,4,2.19580006599426,,,,
11/16/2009,3/1/2012,4,2.21569991111755,,,,
11/16/2009,4/1/2012,4,2.34319996833801,,,,
11/16/2009,5/1/2012,4,2.35570001602173,,,,
11/16/2009,6/1/2012,4,2.35319995880127,,,,
11/16/2009,7/1/2012,4,2.3471999168396,,,,
11/16/2009,8/1/2012,4,2.33870005607605,,,,
11/16/2009,9/1/2012,4,2.32820010185242,,,,
11/16/2009,10/1/2012,4,2.31760001182556,,,,
11/16/2009,11/1/2012,4,2.30690002441406,,,,
11/16/2009,12/1/2009,4,1.98679995536804,2.00300002098083,1.91550004482269,36997,
11/16/2009,1/1/2010,4,2.01769995689392,2.03139996528625,1.94990003108978,26910,
11/16/2009,2/1/2010,4,2.04530000686645,2.05999994277954,1.97950005531311,8029,
11/16/2009,3/1/2010,4,2.0725998878479,2.07999992370605,2.01020002365112,4019,
11/17/2009,5/1/2010,1,82.4700012207031,,,,
11/17/2009,7/1/2010,1,83.4199981689453,,,,
11/17/2009,8/1/2010,1,83.8000030517578,,,,
11/17/2009,9/1/2010,1,84.1800003051758,,,,
11/17/2009,10/1/2010,1,84.5800018310547,,,,
11/17/2009,11/1/2010,1,85,,,,
11/17/2009,1/1/2011,1,85.6900024414063,,,,
11/17/2009,2/1/2011,1,85.9300003051758,,,,
11/17/2009,3/1/2011,1,86.1600036621094,,,,
11/17/2009,4/1/2011,1,86.3899993896484,,,,
11/17/2009,5/1/2011,1,86.5999984741211,,,,
11/17/2009,6/1/2011,1,86.7799987792969,,,,
11/17/2009,7/1/2011,1,86.9499969482422,,,,
11/17/2009,8/1/2011,1,87.129997253418,,,,
11/17/2009,9/1/2011,1,87.3199996948242,,,,
11/17/2009,10/1/2011,1,87.5,,,,
11/17/2009,11/1/2011,1,87.6900024414062,,,,
11/17/2009,12/1/2011,1,87.879997253418,,,,
11/17/2009,1/1/2012,1,88.0199966430664,,,,
11/17/2009,2/1/2012,1,88.1500015258789,,,,
11/17/2009,3/1/2012,1,88.2799987792969,,,,
11/17/2009,4/1/2012,1,88.4100036621094,,,,
11/17/2009,5/1/2012,1,88.5400009155273,,,,
11/17/2009,6/1/2012,1,88.6699981689453,,,,
11/17/2009,7/1/2012,1,88.8000030517578,,,,
11/17/2009,8/1/2012,1,88.9300003051758,,,,
11/17/2009,9/1/2012,1,89.0599975585937,,,,
11/17/2009,10/1/2012,1,89.1900024414062,,,,
11/17/2009,11/1/2012,1,89.3199996948242,,,,
11/17/2009,12/1/2012,1,89.4499969482422,,,,
11/17/2009,1/1/2013,1,89.5800018310547,,,,
11/17/2009,2/1/2013,1,89.7099990844727,,,,
11/17/2009,3/1/2013,1,89.8399963378906,,,,
11/17/2009,4/1/2013,1,89.9700012207031,,,,
11/17/2009,5/1/2013,1,90.1100006103516,,,,
11/17/2009,6/1/2013,1,90.25,,,,
11/17/2009,7/1/2013,1,90.3899993896484,,,,
11/17/2009,8/1/2013,1,90.5299987792969,,,,
11/17/2009,9/1/2013,1,90.6699981689453,,,,
11/17/2009,10/1/2013,1,90.8099975585938,,,,
11/17/2009,11/1/2013,1,90.9499969482422,,,,
11/17/2009,12/1/2013,1,91.0899963378906,,,,
11/17/2009,1/1/2014,1,91.2399978637695,,,,
11/17/2009,2/1/2014,1,91.3899993896484,,,,
11/17/2009,3/1/2014,1,91.5500030517578,,,,
11/17/2009,4/1/2014,1,91.7099990844727,,,,
11/17/2009,5/1/2014,1,91.870002746582,,,,
11/17/2009,6/1/2014,1,92.0299987792969,,,,
11/17/2009,7/1/2014,1,92.1900024414063,,,,
11/17/2009,8/1/2014,1,92.3499984741211,,,,
11/17/2009,9/1/2014,1,92.5100021362305,,,,
11/17/2009,10/1/2014,1,92.6699981689453,,,,
11/17/2009,11/1/2014,1,92.8399963378906,,,,
11/17/2009,12/1/2014,1,93.0100021362305,,,,
11/17/2009,6/1/2015,1,94.0199966430664,,,,
11/17/2009,12/1/2015,1,95.0299987792969,,,,
11/17/2009,6/1/2016,1,96.1699981689453,,,,
11/17/2009,12/1/2016,1,97.3099975585938,,,,
11/17/2009,6/1/2017,1,98.4800033569336,,,,
11/17/2009,12/1/2017,1,99.6600036621094,,,,
11/17/2009,12/1/2009,1,79.1399993896484,79.7300033569336,78.1399993896484,281529,
11/17/2009,1/1/2010,1,79.7200012207031,80.3300018310547,78.75,134696,
11/17/2009,2/1/2010,1,80.4400024414062,81.0299987792969,79.4499969482422,38315,
11/17/2009,3/1/2010,1,81.1600036621094,81.7399978637695,80.1699981689453,19907,
11/17/2009,4/1/2010,1,81.8399963378906,82.2399978637695,80.8600006103516,5708,
11/17/2009,6/1/2010,1,83,83.5199966430664,82.0800018310547,12785,
11/17/2009,12/1/2010,1,85.4300003051758,85.9400024414063,84.4499969482422,11597,
11/17/2009,4/1/2010,3,2.15190005302429,,,,
11/17/2009,5/1/2010,3,2.16300010681152,,,,
11/17/2009,6/1/2010,3,2.17400002479553,,,,
11/17/2009,7/1/2010,3,2.18950009346008,,,,
11/17/2009,8/1/2010,3,2.20799994468689,,,,
11/17/2009,9/1/2010,3,2.23200011253357,,,,
11/17/2009,10/1/2010,3,2.25699996948242,,,,
11/17/2009,11/1/2010,3,2.28200006484985,,,,
11/17/2009,12/1/2010,3,2.30649995803833,,,,
11/17/2009,1/1/2011,3,2.32750010490417,,,,
11/17/2009,2/1/2011,3,2.33999991416931,,,,
11/17/2009,3/1/2011,3,2.33999991416931,,,,
11/17/2009,4/1/2011,3,2.32599997520447,,,,
11/17/2009,5/1/2011,3,2.31850004196167,,,,
11/17/2009,6/1/2011,3,2.31649994850159,,,,
11/17/2009,7/1/2011,3,2.32599997520447,,,,
11/17/2009,8/1/2011,3,2.34249997138977,,,,
11/17/2009,9/1/2011,3,2.3585000038147,,,,
11/17/2009,10/1/2011,3,2.375,,,,
11/17/2009,11/1/2011,3,2.39100003242493,,,,
11/17/2009,12/1/2011,3,2.40650010108948,,,,
11/17/2009,1/1/2012,3,2.42149996757507,,,,
11/17/2009,2/1/2012,3,2.43050003051758,,,,
11/17/2009,3/1/2012,3,2.42700004577637,,,,
11/17/2009,4/1/2012,3,2.4135000705719,,,,
11/17/2009,5/1/2012,3,2.40799999237061,,,,
11/17/2009,6/1/2012,3,2.40799999237061,,,,
11/17/2009,7/1/2012,3,2.42600011825562,,,,
11/17/2009,8/1/2012,3,2.44849991798401,,,,
11/17/2009,12/1/2009,3,2.05850005149841,2.06960010528564,2.01920008659363,31243,
11/17/2009,1/1/2010,3,2.09430003166199,2.105299949646,2.05679988861084,19281,
11/17/2009,2/1/2010,3,2.12170004844666,2.13120007514954,2.08500003814697,5764,
11/17/2009,3/1/2010,3,2.14170002937317,2.14919996261597,2.11310005187988,4657,
11/17/2009,2/1/2010,4,2.0618999004364,,,,
11/17/2009,4/1/2010,4,2.20910000801086,,,,
11/17/2009,5/1/2010,4,2.21869993209839,,,,
11/17/2009,6/1/2010,4,2.22499990463257,,,,
11/17/2009,8/1/2010,4,2.22679996490479,,,,
11/17/2009,9/1/2010,4,2.22180008888245,,,,
11/17/2009,10/1/2010,4,2.12380003929138,,,,
11/17/2009,11/1/2010,4,2.11940002441406,,,,
11/17/2009,12/1/2010,4,2.12689995765686,,,,
11/17/2009,1/1/2011,4,2.14330005645752,,,,
11/17/2009,2/1/2011,4,2.16479992866516,,,,
11/17/2009,3/1/2011,4,2.18930006027222,,,,
11/17/2009,4/1/2011,4,2.30679988861084,,,,
11/17/2009,5/1/2011,4,2.31730008125305,,,,
11/17/2009,6/1/2011,4,2.31579995155334,,,,
11/17/2009,7/1/2011,4,2.31080007553101,,,,
11/17/2009,8/1/2011,4,2.30329990386963,,,,
11/17/2009,9/1/2011,4,2.29380011558533,,,,
11/17/2009,10/1/2011,4,2.18779993057251,,,,
11/17/2009,11/1/2011,4,2.17280006408691,,,,
11/17/2009,12/1/2011,4,2.17630004882812,,,,
11/17/2009,1/1/2012,4,2.18880009651184,,,,
11/17/2009,2/1/2012,4,2.20880007743835,,,,
11/17/2009,3/1/2012,4,2.22869992256165,,,,
11/17/2009,4/1/2012,4,2.3561999797821,,,,
11/17/2009,5/1/2012,4,2.36870002746582,,,,
11/17/2009,6/1/2012,4,2.36619997024536,,,,
11/17/2009,7/1/2012,4,2.36019992828369,,,,
11/17/2009,8/1/2012,4,2.35170006752014,,,,
11/17/2009,9/1/2012,4,2.34120011329651,,,,
11/17/2009,10/1/2012,4,2.33060002326965,,,,
11/17/2009,11/1/2012,4,2.31990003585815,,,,
11/17/2009,12/1/2009,4,2.0048999786377,2.0220000743866,1.96850001811981,32807,
11/17/2009,1/1/2010,4,2.03539991378784,2.0518000125885,1.99989998340607,24799,
11/17/2009,3/1/2010,4,2.08839988708496,2.09990000724792,2.05999994277954,6212,
11/17/2009,7/1/2010,4,2.22779989242554,2.22650003433228,2.20749998092651,876,
11/18/2009,2/1/2010,1,80.8199996948242,,,,
11/18/2009,5/1/2010,1,82.9100036621094,,,,
11/18/2009,6/1/2010,1,83.4599990844727,,,,
11/18/2009,7/1/2010,1,83.9000015258789,,,,
11/18/2009,8/1/2010,1,84.3000030517578,,,,
11/18/2009,9/1/2010,1,84.6999969482422,,,,
11/18/2009,10/1/2010,1,85.120002746582,,,,
11/18/2009,11/1/2010,1,85.5800018310547,,,,
11/18/2009,1/1/2011,1,86.3300018310547,,,,
11/18/2009,2/1/2011,1,86.5899963378906,,,,
11/18/2009,3/1/2011,1,86.8300018310547,,,,
11/18/2009,4/1/2011,1,87.0500030517578,,,,
11/18/2009,5/1/2011,1,87.2399978637695,,,,
11/18/2009,6/1/2011,1,87.4199981689453,,,,
11/18/2009,7/1/2011,1,87.5899963378906,,,,
11/18/2009,8/1/2011,1,87.7699966430664,,,,
11/18/2009,9/1/2011,1,87.9599990844727,,,,
11/18/2009,10/1/2011,1,88.1399993896484,,,,
11/18/2009,11/1/2011,1,88.3300018310547,,,,
11/18/2009,1/1/2012,1,88.6600036621094,,,,
11/18/2009,2/1/2012,1,88.7900009155274,,,,
11/18/2009,3/1/2012,1,88.9199981689453,,,,
11/18/2009,4/1/2012,1,89.0500030517578,,,,
11/18/2009,5/1/2012,1,89.1800003051758,,,,
11/18/2009,6/1/2012,1,89.3099975585938,,,,
11/18/2009,7/1/2012,1,89.4400024414063,,,,
11/18/2009,8/1/2012,1,89.5699996948242,,,,
11/18/2009,9/1/2012,1,89.6999969482422,,,,
11/18/2009,10/1/2012,1,89.8300018310547,,,,
11/18/2009,11/1/2012,1,89.9599990844727,,,,
11/18/2009,12/1/2012,1,90.0899963378906,,,,
11/18/2009,1/1/2013,1,90.2200012207031,,,,
11/18/2009,2/1/2013,1,90.3499984741211,,,,
11/18/2009,3/1/2013,1,90.4800033569336,,,,
11/18/2009,4/1/2013,1,90.6100006103516,,,,
11/18/2009,5/1/2013,1,90.7399978637695,,,,
11/18/2009,6/1/2013,1,90.870002746582,,,,
11/18/2009,7/1/2013,1,91,,,,
11/18/2009,8/1/2013,1,91.1399993896484,,,,
11/18/2009,9/1/2013,1,91.2799987792969,,,,
11/18/2009,10/1/2013,1,91.4199981689453,,,,
11/18/2009,11/1/2013,1,91.5599975585937,,,,
11/18/2009,12/1/2013,1,91.6999969482422,,,,
11/18/2009,1/1/2014,1,91.8499984741211,,,,
11/18/2009,2/1/2014,1,92,,,,
11/18/2009,3/1/2014,1,92.1600036621094,,,,
11/18/2009,4/1/2014,1,92.3199996948242,,,,
11/18/2009,5/1/2014,1,92.4800033569336,,,,
11/18/2009,6/1/2014,1,92.6399993896484,,,,
11/18/2009,7/1/2014,1,92.8000030517578,,,,
11/18/2009,8/1/2014,1,92.9599990844727,,,,
11/18/2009,9/1/2014,1,93.120002746582,,,,
11/18/2009,10/1/2014,1,93.2799987792969,,,,
11/18/2009,11/1/2014,1,93.4400024414063,,,,
11/18/2009,12/1/2014,1,93.6100006103516,,,,
11/18/2009,6/1/2015,1,94.629997253418,,,,
11/18/2009,12/1/2015,1,95.6600036621094,,,,
11/18/2009,6/1/2016,1,96.8199996948242,,,,
11/18/2009,12/1/2016,1,97.9800033569336,,,,
11/18/2009,6/1/2017,1,99.1600036621094,,,,
11/18/2009,12/1/2017,1,100.339996337891,,,,
11/18/2009,12/1/2009,1,79.5800018310547,80.3300018310547,78.6699981689453,242891,
11/18/2009,1/1/2010,1,80.0999984741211,80.879997253418,79.2300033569336,184277,
11/18/2009,3/1/2010,1,81.5699996948242,82.3000030517578,80.5,25487,
11/18/2009,4/1/2010,1,82.2699966430664,82.9899978637695,81.6800003051758,7750,
11/18/2009,12/1/2010,1,86.0400009155273,86.6100006103516,85.1999969482422,17071,
11/18/2009,12/1/2011,1,88.5199966430664,88.9599990844727,87.7200012207031,3172,
11/18/2009,3/1/2010,3,2.13389992713928,,,,
11/18/2009,4/1/2010,3,2.14490008354187,,,,
11/18/2009,5/1/2010,3,2.15689992904663,,,,
11/18/2009,6/1/2010,3,2.16890001296997,,,,
11/18/2009,7/1/2010,3,2.18440008163452,,,,
11/18/2009,8/1/2010,3,2.20289993286133,,,,
11/18/2009,9/1/2010,3,2.22740006446838,,,,
11/18/2009,10/1/2010,3,2.25289988517761,,,,
11/18/2009,11/1/2010,3,2.27839994430542,,,,
11/18/2009,12/1/2010,3,2.30340003967285,,,,
11/18/2009,1/1/2011,3,2.32540011405945,,,,
11/18/2009,2/1/2011,3,2.33940005302429,,,,
11/18/2009,3/1/2011,3,2.33990001678467,,,,
11/18/2009,4/1/2011,3,2.32590007781982,,,,
11/18/2009,5/1/2011,3,2.3189001083374,,,,
11/18/2009,6/1/2011,3,2.3173999786377,,,,
11/18/2009,7/1/2011,3,2.32690000534058,,,,
11/18/2009,8/1/2011,3,2.34340000152588,,,,
11/18/2009,9/1/2011,3,2.35940003395081,,,,
11/18/2009,10/1/2011,3,2.37590003013611,,,,
11/18/2009,11/1/2011,3,2.39190006256104,,,,
11/18/2009,12/1/2011,3,2.40739989280701,,,,
11/18/2009,1/1/2012,3,2.42239999771118,,,,
11/18/2009,2/1/2012,3,2.43140006065369,,,,
11/18/2009,3/1/2012,3,2.42790007591248,,,,
11/18/2009,4/1/2012,3,2.41440010070801,,,,
11/18/2009,5/1/2012,3,2.40890002250671,,,,
11/18/2009,6/1/2012,3,2.40890002250671,,,,
11/18/2009,7/1/2012,3,2.42689990997314,,,,
11/18/2009,8/1/2012,3,2.44939994812012,,,,
11/18/2009,12/1/2009,3,2.0485999584198,2.09089994430542,2.03279995918274,41081,
11/18/2009,1/1/2010,3,2.08520007133484,2.12649989128113,2.07039999961853,30569,
11/18/2009,2/1/2010,3,2.11279988288879,2.15260004997253,2.09850001335144,9248,
11/18/2009,2/1/2010,4,2.06579995155334,,,,
11/18/2009,3/1/2010,4,2.09279990196228,,,,
11/18/2009,4/1/2010,4,2.21309995651245,,,,
11/18/2009,5/1/2010,4,2.22320008277893,,,,
11/18/2009,6/1/2010,4,2.23090004920959,,,,
11/18/2009,7/1/2010,4,2.23399996757507,,,,
11/18/2009,8/1/2010,4,2.2335000038147,,,,
11/18/2009,9/1/2010,4,2.22900009155273,,,,
11/18/2009,10/1/2010,4,2.13100004196167,,,,
11/18/2009,11/1/2010,4,2.12700009346008,,,,
11/18/2009,12/1/2010,4,2.13420009613037,,,,
11/18/2009,1/1/2011,4,2.15059995651245,,,,
11/18/2009,2/1/2011,4,2.17210006713867,,,,
11/18/2009,3/1/2011,4,2.19659996032715,,,,
11/18/2009,4/1/2011,4,2.31410002708435,,,,
11/18/2009,5/1/2011,4,2.32459998130798,,,,
11/18/2009,6/1/2011,4,2.32310009002686,,,,
11/18/2009,7/1/2011,4,2.31809997558594,,,,
11/18/2009,8/1/2011,4,2.31060004234314,,,,
11/18/2009,9/1/2011,4,2.30110001564026,,,,
11/18/2009,10/1/2011,4,2.19510006904602,,,,
11/18/2009,11/1/2011,4,2.18009996414185,,,,
11/18/2009,12/1/2011,4,2.18359994888306,,,,
11/18/2009,1/1/2012,4,2.19609999656677,,,,
11/18/2009,2/1/2012,4,2.21609997749329,,,,
11/18/2009,3/1/2012,4,2.23600006103516,,,,
11/18/2009,4/1/2012,4,2.36350011825562,,,,
11/18/2009,5/1/2012,4,2.37599992752075,,,,
11/18/2009,6/1/2012,4,2.37350010871887,,,,
11/18/2009,7/1/2012,4,2.3675000667572,,,,
11/18/2009,8/1/2012,4,2.35899996757507,,,,
11/18/2009,9/1/2012,4,2.34850001335144,,,,
11/18/2009,10/1/2012,4,2.33789992332458,,,,
11/18/2009,11/1/2012,4,2.32719993591309,,,,
11/18/2009,12/1/2009,4,2.01139998435974,2.05220007896423,1.99699997901917,43192,
11/18/2009,1/1/2010,4,2.03949999809265,2.07850003242493,2.0246000289917,36810,
11/19/2009,4/1/2010,1,80.3600006103516,,,,
11/19/2009,5/1/2010,1,81.0199966430664,,,,
11/19/2009,6/1/2010,1,81.5899963378906,,,,
11/19/2009,8/1/2010,1,82.4700012207031,,,,
11/19/2009,9/1/2010,1,82.8899993896484,,,,
11/19/2009,10/1/2010,1,83.3300018310547,,,,
11/19/2009,11/1/2010,1,83.8099975585937,,,,
11/19/2009,1/1/2011,1,84.6100006103516,,,,
11/19/2009,2/1/2011,1,84.9000015258789,,,,
11/19/2009,3/1/2011,1,85.1900024414062,,,,
11/19/2009,4/1/2011,1,85.4499969482422,,,,
11/19/2009,5/1/2011,1,85.6699981689453,,,,
11/19/2009,6/1/2011,1,85.879997253418,,,,
11/19/2009,7/1/2011,1,86.0899963378906,,,,
11/19/2009,8/1/2011,1,86.3000030517578,,,,
11/19/2009,9/1/2011,1,86.5100021362305,,,,
11/19/2009,10/1/2011,1,86.7200012207031,,,,
11/19/2009,11/1/2011,1,86.9400024414063,,,,
11/19/2009,12/1/2011,1,87.1600036621094,,,,
11/19/2009,1/1/2012,1,87.3099975585938,,,,
11/19/2009,2/1/2012,1,87.4599990844727,,,,
11/19/2009,3/1/2012,1,87.6100006103516,,,,
11/19/2009,4/1/2012,1,87.75,,,,
11/19/2009,5/1/2012,1,87.8899993896484,,,,
11/19/2009,6/1/2012,1,88.0299987792969,,,,
11/19/2009,7/1/2012,1,88.1699981689453,,,,
11/19/2009,8/1/2012,1,88.3099975585938,,,,
11/19/2009,9/1/2012,1,88.4499969482422,,,,
11/19/2009,10/1/2012,1,88.5899963378906,,,,
11/19/2009,11/1/2012,1,88.7300033569336,,,,
11/19/2009,12/1/2012,1,88.8600006103516,,,,
11/19/2009,1/1/2013,1,88.9899978637695,,,,
11/19/2009,2/1/2013,1,89.120002746582,,,,
11/19/2009,3/1/2013,1,89.2600021362305,,,,
11/19/2009,4/1/2013,1,89.4000015258789,,,,
11/19/2009,5/1/2013,1,89.5400009155273,,,,
11/19/2009,6/1/2013,1,89.6800003051758,,,,
11/19/2009,7/1/2013,1,89.8199996948242,,,,
11/19/2009,8/1/2013,1,89.9700012207031,,,,
11/19/2009,9/1/2013,1,90.120002746582,,,,
11/19/2009,10/1/2013,1,90.2699966430664,,,,
11/19/2009,11/1/2013,1,90.4199981689453,,,,
11/19/2009,12/1/2013,1,90.5699996948242,,,,
11/19/2009,1/1/2014,1,90.7300033569336,,,,
11/19/2009,2/1/2014,1,90.8899993896484,,,,
11/19/2009,3/1/2014,1,91.0500030517578,,,,
11/19/2009,4/1/2014,1,91.2099990844727,,,,
11/19/2009,5/1/2014,1,91.370002746582,,,,
11/19/2009,6/1/2014,1,91.5299987792969,,,,
11/19/2009,7/1/2014,1,91.6900024414062,,,,
11/19/2009,8/1/2014,1,91.8499984741211,,,,
11/19/2009,9/1/2014,1,92.0100021362305,,,,
11/19/2009,10/1/2014,1,92.1800003051758,,,,
11/19/2009,11/1/2014,1,92.3499984741211,,,,
11/19/2009,12/1/2014,1,92.5199966430664,,,,
11/19/2009,6/1/2015,1,93.5400009155273,,,,
11/19/2009,12/1/2015,1,94.5699996948242,,,,
11/19/2009,6/1/2016,1,95.7300033569336,,,,
11/19/2009,12/1/2016,1,96.8899993896484,,,,
11/19/2009,6/1/2017,1,98.0699996948242,,,,
11/19/2009,12/1/2017,1,99.25,,,,
11/19/2009,12/1/2009,1,77.4599990844727,79.870002746582,77.0599975585938,117899,
11/19/2009,1/1/2010,1,78.0500030517578,80.4000015258789,77.6100006103516,303292,
11/19/2009,2/1/2010,1,78.8399963378906,81.0999984741211,78.4000015258789,55778,
11/19/2009,3/1/2010,1,79.629997253418,81.8600006103516,79.2200012207031,25639,
11/19/2009,7/1/2010,1,82.0400009155273,83.620002746582,81.8000030517578,1534,
11/19/2009,12/1/2010,1,84.3000030517578,86.0999984741211,83.8899993896484,15801,
11/19/2009,4/1/2010,3,2.09540009498596,,,,
11/19/2009,5/1/2010,3,2.10820007324219,,,,
11/19/2009,6/1/2010,3,2.12120008468628,,,,
11/19/2009,7/1/2010,3,2.13739991188049,,,,
11/19/2009,8/1/2010,3,2.15639996528625,,,,
11/19/2009,9/1/2010,3,2.18090009689331,,,,
11/19/2009,10/1/2010,3,2.20709991455078,,,,
11/19/2009,11/1/2010,3,2.23340010643005,,,,
11/19/2009,12/1/2010,3,2.25990009307861,,,,
11/19/2009,1/1/2011,3,2.28290009498596,,,,
11/19/2009,2/1/2011,3,2.29789996147156,,,,
11/19/2009,3/1/2011,3,2.29889988899231,,,,
11/19/2009,4/1/2011,3,2.2859001159668,,,,
11/19/2009,5/1/2011,3,2.27990007400513,,,,
11/19/2009,6/1/2011,3,2.2788999080658,,,,
11/19/2009,7/1/2011,3,2.28889989852905,,,,
11/19/2009,8/1/2011,3,2.30590009689331,,,,
11/19/2009,9/1/2011,3,2.32240009307861,,,,
11/19/2009,10/1/2011,3,2.33940005302429,,,,
11/19/2009,11/1/2011,3,2.35590004920959,,,,
11/19/2009,12/1/2011,3,2.37190008163452,,,,
11/19/2009,1/1/2012,3,2.38689994812012,,,,
11/19/2009,2/1/2012,3,2.39590001106262,,,,
11/19/2009,3/1/2012,3,2.39240002632141,,,,
11/19/2009,4/1/2012,3,2.37890005111694,,,,
11/19/2009,5/1/2012,3,2.37339997291565,,,,
11/19/2009,6/1/2012,3,2.37339997291565,,,,
11/19/2009,7/1/2012,3,2.39140009880066,,,,
11/19/2009,8/1/2012,3,2.41389989852905,,,,
11/19/2009,12/1/2009,3,1.99639999866486,2.05690002441406,1.98450005054474,32397,
11/19/2009,1/1/2010,3,2.03369998931885,2.09200000762939,2.02160000801086,38580,
11/19/2009,2/1/2010,3,2.06220006942749,2.11820006370544,2.05049991607666,10888,
11/19/2009,3/1/2010,3,2.08459997177124,2.13800001144409,2.0715000629425,5628,
11/19/2009,2/1/2010,4,2.02449989318848,,,,
11/19/2009,3/1/2010,4,2.05100011825562,,,,
11/19/2009,4/1/2010,4,2.17109990119934,,,,
11/19/2009,5/1/2010,4,2.18179988861084,,,,
11/19/2009,6/1/2010,4,2.19029998779297,,,,
11/19/2009,7/1/2010,4,2.19359993934631,,,,
11/19/2009,8/1/2010,4,2.19350004196167,,,,
11/19/2009,9/1/2010,4,2.18919992446899,,,,
11/19/2009,10/1/2010,4,2.09050011634827,,,,
11/19/2009,11/1/2010,4,2.08599996566772,,,,
11/19/2009,12/1/2010,4,2.09330010414124,,,,
11/19/2009,1/1/2011,4,2.10999989509583,,,,
11/19/2009,2/1/2011,4,2.13150000572205,,,,
11/19/2009,3/1/2011,4,2.15599989891052,,,,
11/19/2009,4/1/2011,4,2.27349996566772,,,,
11/19/2009,5/1/2011,4,2.28399991989136,,,,
11/19/2009,6/1/2011,4,2.28250002861023,,,,
11/19/2009,7/1/2011,4,2.27749991416931,,,,
11/19/2009,8/1/2011,4,2.26999998092651,,,,
11/19/2009,9/1/2011,4,2.26049995422363,,,,
11/19/2009,10/1/2011,4,2.15450000762939,,,,
11/19/2009,11/1/2011,4,2.13949990272522,,,,
11/19/2009,12/1/2011,4,2.14299988746643,,,,
11/19/2009,1/1/2012,4,2.15549993515015,,,,
11/19/2009,2/1/2012,4,2.17549991607666,,,,
11/19/2009,3/1/2012,4,2.19539999961853,,,,
11/19/2009,4/1/2012,4,2.32290005683899,,,,
11/19/2009,5/1/2012,4,2.3354001045227,,,,
11/19/2009,6/1/2012,4,2.33290004730225,,,,
11/19/2009,7/1/2012,4,2.32690000534058,,,,
11/19/2009,8/1/2012,4,2.31839990615845,,,,
11/19/2009,9/1/2012,4,2.30789995193481,,,,
11/19/2009,10/1/2012,4,2.29730010032654,,,,
11/19/2009,11/1/2012,4,2.28660011291504,,,,
11/19/2009,12/1/2009,4,1.96949994564056,2.02040004730225,1.95560002326965,27945,
11/19/2009,1/1/2010,4,1.99730002880096,2.04830002784729,1.98399996757507,27957,
11/20/2009,12/1/2009,1,76.7200012207031,,,,
11/20/2009,4/1/2010,1,79.8499984741211,,,,
11/20/2009,5/1/2010,1,80.5400009155273,,,,
11/20/2009,6/1/2010,1,81.1399993896484,,,,
11/20/2009,7/1/2010,1,81.629997253418,,,,
11/20/2009,8/1/2010,1,82.0899963378906,,,,
11/20/2009,9/1/2010,1,82.5199966430664,,,,
11/20/2009,10/1/2010,1,82.9599990844727,,,,
11/20/2009,11/1/2010,1,83.4499969482422,,,,
11/20/2009,1/1/2011,1,84.2600021362305,,,,
11/20/2009,2/1/2011,1,84.5500030517578,,,,
11/20/2009,3/1/2011,1,84.8600006103516,,,,
11/20/2009,4/1/2011,1,85.1600036621094,,,,
11/20/2009,5/1/2011,1,85.4199981689453,,,,
11/20/2009,6/1/2011,1,85.6500015258789,,,,
11/20/2009,7/1/2011,1,85.879997253418,,,,
11/20/2009,8/1/2011,1,86.0999984741211,,,,
11/20/2009,9/1/2011,1,86.3199996948242,,,,
11/20/2009,10/1/2011,1,86.5400009155274,,,,
11/20/2009,11/1/2011,1,86.7699966430664,,,,
11/20/2009,12/1/2011,1,87,,,,
11/20/2009,1/1/2012,1,87.1600036621094,,,,
11/20/2009,2/1/2012,1,87.3199996948242,,,,
11/20/2009,3/1/2012,1,87.4800033569336,,,,
11/20/2009,4/1/2012,1,87.6399993896484,,,,
11/20/2009,5/1/2012,1,87.8000030517578,,,,
11/20/2009,6/1/2012,1,87.9499969482422,,,,
11/20/2009,7/1/2012,1,88.0999984741211,,,,
11/20/2009,8/1/2012,1,88.25,,,,
11/20/2009,9/1/2012,1,88.4000015258789,,,,
11/20/2009,10/1/2012,1,88.5500030517578,,,,
11/20/2009,11/1/2012,1,88.6999969482422,,,,
11/20/2009,12/1/2012,1,88.8499984741211,,,,
11/20/2009,1/1/2013,1,88.9899978637695,,,,
11/20/2009,2/1/2013,1,89.129997253418,,,,
11/20/2009,3/1/2013,1,89.2799987792969,,,,
11/20/2009,4/1/2013,1,89.4300003051758,,,,
11/20/2009,5/1/2013,1,89.5800018310547,,,,
11/20/2009,6/1/2013,1,89.7300033569336,,,,
11/20/2009,7/1/2013,1,89.879997253418,,,,
11/20/2009,8/1/2013,1,90.0299987792969,,,,
11/20/2009,9/1/2013,1,90.1800003051758,,,,
11/20/2009,10/1/2013,1,90.3300018310547,,,,
11/20/2009,11/1/2013,1,90.4800033569336,,,,
11/20/2009,12/1/2013,1,90.629997253418,,,,
11/20/2009,1/1/2014,1,90.7900009155273,,,,
11/20/2009,2/1/2014,1,90.9499969482422,,,,
11/20/2009,3/1/2014,1,91.1100006103516,,,,
11/20/2009,4/1/2014,1,91.2699966430664,,,,
11/20/2009,5/1/2014,1,91.4300003051758,,,,
11/20/2009,6/1/2014,1,91.5899963378906,,,,
11/20/2009,7/1/2014,1,91.75,,,,
11/20/2009,8/1/2014,1,91.9100036621094,,,,
11/20/2009,9/1/2014,1,92.0699996948242,,,,
11/20/2009,10/1/2014,1,92.2399978637695,,,,
11/20/2009,11/1/2014,1,92.4100036621094,,,,
11/20/2009,12/1/2014,1,92.5800018310547,,,,
11/20/2009,6/1/2015,1,93.5999984741211,,,,
11/20/2009,12/1/2015,1,94.629997253418,,,,
11/20/2009,6/1/2016,1,95.7900009155273,,,,
11/20/2009,12/1/2016,1,96.9599990844727,,,,
11/20/2009,6/1/2017,1,98.1399993896484,,,,
11/20/2009,12/1/2017,1,99.3199996948242,,,,
11/20/2009,1/1/2010,1,77.4700012207031,78.6100006103516,76.7600021362305,253468,
11/20/2009,2/1/2010,1,78.3000030517578,79.3899993896484,77.5699996948242,46353,
11/20/2009,3/1/2010,1,79.1100006103516,80.129997253418,78.379997253418,20020,
11/20/2009,12/1/2010,1,83.9400024414062,84.870002746582,83.2600021362305,12126,
11/20/2009,4/1/2010,3,2.07649993896484,,,,
11/20/2009,5/1/2010,3,2.0890998840332,,,,
11/20/2009,6/1/2010,3,2.10159993171692,,,,
11/20/2009,7/1/2010,3,2.1175000667572,,,,
11/20/2009,8/1/2010,3,2.1363000869751,,,,
11/20/2009,9/1/2010,3,2.16050004959106,,,,
11/20/2009,10/1/2010,3,2.1875,,,,
11/20/2009,11/1/2010,3,2.21449995040894,,,,
11/20/2009,12/1/2010,3,2.24149990081787,,,,
11/20/2009,1/1/2011,3,2.26500010490417,,,,
11/20/2009,2/1/2011,3,2.28049993515015,,,,
11/20/2009,3/1/2011,3,2.28250002861023,,,,
11/20/2009,4/1/2011,3,2.26999998092651,,,,
11/20/2009,5/1/2011,3,2.26449990272522,,,,
11/20/2009,6/1/2011,3,2.26449990272522,,,,
11/20/2009,7/1/2011,3,2.27449989318848,,,,
11/20/2009,8/1/2011,3,2.29150009155273,,,,
11/20/2009,9/1/2011,3,2.30800008773804,,,,
11/20/2009,10/1/2011,3,2.32500004768372,,,,
11/20/2009,11/1/2011,3,2.34150004386902,,,,
11/20/2009,12/1/2011,3,2.35750007629395,,,,
11/20/2009,1/1/2012,3,2.37249994277954,,,,
11/20/2009,2/1/2012,3,2.38150000572205,,,,
11/20/2009,3/1/2012,3,2.37800002098083,,,,
11/20/2009,4/1/2012,3,2.36450004577637,,,,
11/20/2009,5/1/2012,3,2.35899996757507,,,,
11/20/2009,6/1/2012,3,2.35899996757507,,,,
11/20/2009,7/1/2012,3,2.37700009346008,,,,
11/20/2009,8/1/2012,3,2.39949989318848,,,,
11/20/2009,12/1/2009,3,1.97560000419617,2.00769996643066,1.958899974823,21829,
11/20/2009,1/1/2010,3,2.01300001144409,2.04469990730286,1.99660003185272,40690,
11/20/2009,2/1/2010,3,2.04250001907349,2.07279992103577,2.02729988098145,10464,
11/20/2009,3/1/2010,3,2.0657000541687,2.09260010719299,2.04999995231628,5618,
11/20/2009,5/1/2010,4,2.17700004577637,,,,
11/20/2009,6/1/2010,4,2.18600010871887,,,,
11/20/2009,7/1/2010,4,2.18969988822937,,,,
11/20/2009,8/1/2010,4,2.19039988517761,,,,
11/20/2009,9/1/2010,4,2.18390011787415,,,,
11/20/2009,10/1/2010,4,2.08489990234375,,,,
11/20/2009,11/1/2010,4,2.07940006256104,,,,
11/20/2009,12/1/2010,4,2.08669996261597,,,,
11/20/2009,1/1/2011,4,2.10339999198914,,,,
11/20/2009,2/1/2011,4,2.12490010261536,,,,
11/20/2009,3/1/2011,4,2.14939999580383,,,,
11/20/2009,4/1/2011,4,2.26690006256104,,,,
11/20/2009,5/1/2011,4,2.27740001678467,,,,
11/20/2009,6/1/2011,4,2.27589988708496,,,,
11/20/2009,7/1/2011,4,2.27090001106262,,,,
11/20/2009,8/1/2011,4,2.26340007781982,,,,
11/20/2009,9/1/2011,4,2.25390005111694,,,,
11/20/2009,10/1/2011,4,2.1479001045227,,,,
11/20/2009,11/1/2011,4,2.13289999961853,,,,
11/20/2009,12/1/2011,4,2.13639998435974,,,,
11/20/2009,1/1/2012,4,2.14890003204346,,,,
11/20/2009,2/1/2012,4,2.16890001296997,,,,
11/20/2009,3/1/2012,4,2.18880009651184,,,,
11/20/2009,4/1/2012,4,2.31629991531372,,,,
11/20/2009,5/1/2012,4,2.32879996299744,,,,
11/20/2009,6/1/2012,4,2.32629990577698,,,,
11/20/2009,7/1/2012,4,2.32030010223389,,,,
11/20/2009,8/1/2012,4,2.31180000305176,,,,
11/20/2009,9/1/2012,4,2.30130004882812,,,,
11/20/2009,10/1/2012,4,2.29069995880127,,,,
11/20/2009,11/1/2012,4,2.27999997138977,,,,
11/20/2009,12/1/2009,4,1.9805999994278,1.99090003967285,1.94400000572205,25062,
11/20/2009,1/1/2010,4,2.00139999389648,2.0139000415802,1.97049999237061,43438,
11/20/2009,2/1/2010,4,2.02419996261597,2.03660011291504,1.99810004234314,12744,
11/20/2009,3/1/2010,4,2.04800009727478,2.05979990959167,2.02239990234375,7597,
11/20/2009,4/1/2010,4,2.16540002822876,2.17540001869202,2.14450001716614,5117,
11/23/2009,3/1/2010,1,79.3300018310547,,,,
11/23/2009,4/1/2010,1,80.0699996948242,,,,
11/23/2009,5/1/2010,1,80.7399978637695,,,,
11/23/2009,6/1/2010,1,81.3300018310547,,,,
11/23/2009,7/1/2010,1,81.8199996948242,,,,
11/23/2009,8/1/2010,1,82.2600021362305,,,,
11/23/2009,9/1/2010,1,82.6699981689453,,,,
11/23/2009,10/1/2010,1,83.0999984741211,,,,
11/23/2009,11/1/2010,1,83.5599975585938,,,,
11/23/2009,12/1/2010,1,84.0400009155274,,,,
11/23/2009,1/1/2011,1,84.3399963378906,,,,
11/23/2009,2/1/2011,1,84.5999984741211,,,,
11/23/2009,3/1/2011,1,84.8899993896484,,,,
11/23/2009,4/1/2011,1,85.1699981689453,,,,
11/23/2009,5/1/2011,1,85.4199981689453,,,,
11/23/2009,6/1/2011,1,85.629997253418,,,,
11/23/2009,7/1/2011,1,85.8399963378906,,,,
11/23/2009,8/1/2011,1,86.0500030517578,,,,
11/23/2009,9/1/2011,1,86.2600021362305,,,,
11/23/2009,10/1/2011,1,86.4700012207031,,,,
11/23/2009,11/1/2011,1,86.6900024414062,,,,
11/23/2009,12/1/2011,1,86.9100036621094,,,,
11/23/2009,1/1/2012,1,87.0699996948242,,,,
11/23/2009,2/1/2012,1,87.2099990844727,,,,
11/23/2009,3/1/2012,1,87.3499984741211,,,,
11/23/2009,4/1/2012,1,87.4899978637695,,,,
11/23/2009,5/1/2012,1,87.629997253418,,,,
11/23/2009,6/1/2012,1,87.7699966430664,,,,
11/23/2009,7/1/2012,1,87.9100036621094,,,,
11/23/2009,8/1/2012,1,88.0500030517578,,,,
11/23/2009,9/1/2012,1,88.1900024414063,,,,
11/23/2009,10/1/2012,1,88.3300018310547,,,,
11/23/2009,11/1/2012,1,88.4700012207031,,,,
11/23/2009,12/1/2012,1,88.6100006103516,,,,
11/23/2009,1/1/2013,1,88.75,,,,
11/23/2009,2/1/2013,1,88.8899993896484,,,,
11/23/2009,3/1/2013,1,89.0299987792969,,,,
11/23/2009,4/1/2013,1,89.1699981689453,,,,
11/23/2009,5/1/2013,1,89.3099975585938,,,,
11/23/2009,6/1/2013,1,89.4499969482422,,,,
11/23/2009,7/1/2013,1,89.5899963378906,,,,
11/23/2009,8/1/2013,1,89.7300033569336,,,,
11/23/2009,9/1/2013,1,89.879997253418,,,,
11/23/2009,10/1/2013,1,90.0299987792969,,,,
11/23/2009,11/1/2013,1,90.1800003051758,,,,
11/23/2009,12/1/2013,1,90.3300018310547,,,,
11/23/2009,1/1/2014,1,90.4899978637695,,,,
11/23/2009,2/1/2014,1,90.6500015258789,,,,
11/23/2009,3/1/2014,1,90.8099975585938,,,,
11/23/2009,4/1/2014,1,90.9700012207031,,,,
11/23/2009,5/1/2014,1,91.129997253418,,,,
11/23/2009,6/1/2014,1,91.2900009155274,,,,
11/23/2009,7/1/2014,1,91.4499969482422,,,,
11/23/2009,8/1/2014,1,91.6100006103516,,,,
11/23/2009,9/1/2014,1,91.7699966430664,,,,
11/23/2009,10/1/2014,1,91.9300003051758,,,,
11/23/2009,11/1/2014,1,92.0999984741211,,,,
11/23/2009,12/1/2014,1,92.2699966430664,,,,
11/23/2009,1/1/2015,1,92.4400024414063,,,,
11/23/2009,2/1/2015,1,92.6100006103516,,,,
11/23/2009,3/1/2015,1,92.7799987792969,,,,
11/23/2009,4/1/2015,1,92.9499969482422,,,,
11/23/2009,6/1/2015,1,93.2900009155273,,,,
11/23/2009,5/1/2015,1,93.120002746582,,,,
11/23/2009,7/1/2015,1,93.4599990844727,,,,
11/23/2009,8/1/2015,1,93.629997253418,,,,
11/23/2009,9/1/2015,1,93.8000030517578,,,,
11/23/2009,10/1/2015,1,93.9700012207031,,,,
11/23/2009,12/1/2015,1,94.3199996948242,,,,
11/23/2009,11/1/2015,1,94.1399993896484,,,,
11/23/2009,6/1/2016,1,95.4899978637695,,,,
11/23/2009,12/1/2016,1,96.6600036621094,,,,
11/23/2009,6/1/2017,1,97.8499984741211,,,,
11/23/2009,12/1/2017,1,99.0400009155274,,,,
11/23/2009,6/1/2018,1,100.25,,,,
11/23/2009,12/1/2018,1,101.459999084473,,,,
11/23/2009,1/1/2010,1,77.5599975585938,79.9199981689453,77.1500015258789,368959,
11/23/2009,2/1/2010,1,78.5,80.7699966430664,78.129997253418,116582,
11/23/2009,3/1/2010,3,2.07019996643066,,,,
11/23/2009,4/1/2010,3,2.08089995384216,,,,
11/23/2009,5/1/2010,3,2.09310007095337,,,,
11/23/2009,6/1/2010,3,2.105299949646,,,,
11/23/2009,7/1/2010,3,2.12120008468628,,,,
11/23/2009,8/1/2010,3,2.14019989967346,,,,
11/23/2009,9/1/2010,3,2.16409993171692,,,,
11/23/2009,10/1/2010,3,2.19059991836548,,,,
11/23/2009,11/1/2010,3,2.21709990501404,,,,
11/23/2009,12/1/2010,3,2.2435998916626,,,,
11/23/2009,1/1/2011,3,2.26719999313354,,,,
11/23/2009,2/1/2011,3,2.2827000617981,,,,
11/23/2009,3/1/2011,3,2.2846999168396,,,,
11/23/2009,4/1/2011,3,2.27220010757446,,,,
11/23/2009,5/1/2011,3,2.26620006561279,,,,
11/23/2009,6/1/2011,3,2.26620006561279,,,,
11/23/2009,7/1/2011,3,2.27620005607605,,,,
11/23/2009,8/1/2011,3,2.29270005226135,,,,
11/23/2009,9/1/2011,3,2.30920004844666,,,,
11/23/2009,10/1/2011,3,2.32620000839233,,,,
11/23/2009,11/1/2011,3,2.34270000457764,,,,
11/23/2009,12/1/2011,3,2.35870003700256,,,,
11/23/2009,1/1/2012,3,2.37369990348816,,,,
11/23/2009,2/1/2012,3,2.38269996643066,,,,
11/23/2009,3/1/2012,3,2.37919998168945,,,,
11/23/2009,4/1/2012,3,2.36570000648499,,,,
11/23/2009,5/1/2012,3,2.36019992828369,,,,
11/23/2009,6/1/2012,3,2.36019992828369,,,,
11/23/2009,7/1/2012,3,2.3782000541687,,,,
11/23/2009,8/1/2012,3,2.40070009231567,,,,
11/23/2009,12/1/2009,3,1.97990000247955,2.042799949646,1.97060000896454,29553,
11/23/2009,1/1/2010,3,2.01760005950928,2.08049988746643,2.00769996643066,44578,
11/23/2009,2/1/2010,3,2.04699993133545,2.1078999042511,2.03780007362366,8729,
11/23/2009,2/1/2010,4,2.02220010757446,,,,
11/23/2009,3/1/2010,4,2.04640007019043,,,,
11/23/2009,4/1/2010,4,2.16429996490479,,,,
11/23/2009,5/1/2010,4,2.17580008506775,,,,
11/23/2009,6/1/2010,4,2.18479990959167,,,,
11/23/2009,7/1/2010,4,2.18849992752075,,,,
11/23/2009,8/1/2010,4,2.18919992446899,,,,
11/23/2009,9/1/2010,4,2.18269991874695,,,,
11/23/2009,10/1/2010,4,2.08369994163513,,,,
11/23/2009,11/1/2010,4,2.07820010185242,,,,
11/23/2009,12/1/2010,4,2.08550000190735,,,,
11/23/2009,1/1/2011,4,2.10249996185303,,,,
11/23/2009,2/1/2011,4,2.12549996376038,,,,
11/23/2009,3/1/2011,4,2.15100002288818,,,,
11/23/2009,4/1/2011,4,2.27099990844727,,,,
11/23/2009,5/1/2011,4,2.28250002861023,,,,
11/23/2009,6/1/2011,4,2.28200006484985,,,,
11/23/2009,7/1/2011,4,2.27850008010864,,,,
11/23/2009,8/1/2011,4,2.27250003814697,,,,
11/23/2009,9/1/2011,4,2.26399993896484,,,,
11/23/2009,10/1/2011,4,2.16050004959106,,,,
11/23/2009,11/1/2011,4,2.14650011062622,,,,
11/23/2009,12/1/2011,4,2.15100002288818,,,,
11/23/2009,1/1/2012,4,2.1635000705719,,,,
11/23/2009,2/1/2012,4,2.18350005149841,,,,
11/23/2009,3/1/2012,4,2.2033998966217,,,,
11/23/2009,4/1/2012,4,2.33089995384216,,,,
11/23/2009,5/1/2012,4,2.34340000152588,,,,
11/23/2009,6/1/2012,4,2.34089994430542,,,,
11/23/2009,7/1/2012,4,2.33489990234375,,,,
11/23/2009,8/1/2012,4,2.3264000415802,,,,
11/23/2009,9/1/2012,4,2.31590008735657,,,,
11/23/2009,10/1/2012,4,2.30529999732971,,,,
11/23/2009,11/1/2012,4,2.29460000991821,,,,
11/23/2009,12/1/2009,4,1.97940003871918,2.03609991073608,1.97449994087219,23032,
11/23/2009,1/1/2010,4,1.99930000305176,2.0566999912262,1.99329996109009,37089,
11/24/2009,5/1/2010,1,79.6600036621094,,,,
11/24/2009,7/1/2010,1,80.7900009155273,,,,
11/24/2009,8/1/2010,1,81.2399978637695,,,,
11/24/2009,9/1/2010,1,81.6600036621094,,,,
11/24/2009,10/1/2010,1,82.0800018310547,,,,
11/24/2009,11/1/2010,1,82.5400009155274,,,,
11/24/2009,1/1/2011,1,83.3199996948242,,,,
11/24/2009,2/1/2011,1,83.5800018310547,,,,
11/24/2009,3/1/2011,1,83.8600006103516,,,,
11/24/2009,4/1/2011,1,84.129997253418,,,,
11/24/2009,5/1/2011,1,84.370002746582,,,,
11/24/2009,6/1/2011,1,84.5699996948242,,,,
11/24/2009,7/1/2011,1,84.7699966430664,,,,
11/24/2009,8/1/2011,1,84.9700012207031,,,,
11/24/2009,9/1/2011,1,85.1800003051758,,,,
11/24/2009,10/1/2011,1,85.3899993896484,,,,
11/24/2009,11/1/2011,1,85.5999984741211,,,,
11/24/2009,1/1/2012,1,85.9700012207031,,,,
11/24/2009,2/1/2012,1,86.1100006103516,,,,
11/24/2009,3/1/2012,1,86.25,,,,
11/24/2009,4/1/2012,1,86.379997253418,,,,
11/24/2009,5/1/2012,1,86.5100021362305,,,,
11/24/2009,6/1/2012,1,86.6399993896484,,,,
11/24/2009,7/1/2012,1,86.7699966430664,,,,
11/24/2009,8/1/2012,1,86.9000015258789,,,,
11/24/2009,9/1/2012,1,87.0299987792969,,,,
11/24/2009,10/1/2012,1,87.1600036621094,,,,
11/24/2009,11/1/2012,1,87.2900009155273,,,,
11/24/2009,1/1/2013,1,87.5500030517578,,,,
11/24/2009,2/1/2013,1,87.6800003051758,,,,
11/24/2009,3/1/2013,1,87.8099975585937,,,,
11/24/2009,4/1/2013,1,87.9499969482422,,,,
11/24/2009,5/1/2013,1,88.0899963378906,,,,
11/24/2009,6/1/2013,1,88.2300033569336,,,,
11/24/2009,7/1/2013,1,88.370002746582,,,,
11/24/2009,8/1/2013,1,88.5100021362305,,,,
11/24/2009,9/1/2013,1,88.6500015258789,,,,
11/24/2009,10/1/2013,1,88.7900009155274,,,,
11/24/2009,11/1/2013,1,88.9400024414062,,,,
11/24/2009,12/1/2013,1,89.0899963378906,,,,
11/24/2009,1/1/2014,1,89.25,,,,
11/24/2009,2/1/2014,1,89.4100036621094,,,,
11/24/2009,3/1/2014,1,89.5699996948242,,,,
11/24/2009,4/1/2014,1,89.7300033569336,,,,
11/24/2009,5/1/2014,1,89.8899993896484,,,,
11/24/2009,6/1/2014,1,90.0500030517578,,,,
11/24/2009,7/1/2014,1,90.2099990844727,,,,
11/24/2009,8/1/2014,1,90.370002746582,,,,
11/24/2009,9/1/2014,1,90.5299987792969,,,,
11/24/2009,10/1/2014,1,90.6900024414063,,,,
11/24/2009,11/1/2014,1,90.8600006103516,,,,
11/24/2009,12/1/2014,1,91.0299987792969,,,,
11/24/2009,1/1/2015,1,91.1999969482422,,,,
11/24/2009,2/1/2015,1,91.370002746582,,,,
11/24/2009,3/1/2015,1,91.5400009155274,,,,
11/24/2009,4/1/2015,1,91.7099990844727,,,,
11/24/2009,6/1/2015,1,92.0500030517578,,,,
11/24/2009,5/1/2015,1,91.879997253418,,,,
11/24/2009,7/1/2015,1,92.2200012207031,,,,
11/24/2009,8/1/2015,1,92.3899993896484,,,,
11/24/2009,9/1/2015,1,92.5599975585937,,,,
11/24/2009,10/1/2015,1,92.7300033569336,,,,
11/24/2009,12/1/2015,1,93.0800018310547,,,,
11/24/2009,11/1/2015,1,92.9000015258789,,,,
11/24/2009,6/1/2016,1,94.25,,,,
11/24/2009,12/1/2016,1,95.4199981689453,,,,
11/24/2009,6/1/2017,1,96.6100006103516,,,,
11/24/2009,12/1/2017,1,97.8000030517578,,,,
11/24/2009,6/1/2018,1,99.0199966430664,,,,
11/24/2009,12/1/2018,1,100.25,,,,
11/24/2009,1/1/2010,1,76.0199966430664,77.8000030517578,75.5999984741211,392467,
11/24/2009,2/1/2010,1,77.1900024414063,78.7200012207031,76.6699981689453,148053,
11/24/2009,3/1/2010,1,78.1800003051758,79.5500030517578,77.629997253418,55902,
11/24/2009,4/1/2010,1,78.9599990844727,80.3099975585937,78.5699996948242,16617,
11/24/2009,6/1/2010,1,80.2799987792969,81.5500030517578,79.8300018310547,26152,
11/24/2009,12/1/2010,1,83.0199966430664,84.3099975585938,82.4700012207031,19467,
11/24/2009,12/1/2011,1,85.8199996948242,87.129997253418,85.4700012207031,4450,
11/24/2009,12/1/2012,1,87.4199981689453,88.8199996948242,87.0800018310547,2623,
11/24/2009,3/1/2010,3,2.04390001296997,,,,
11/24/2009,5/1/2010,3,2.0673999786377,,,,
11/24/2009,6/1/2010,3,2.07940006256104,,,,
11/24/2009,7/1/2010,3,2.09529995918274,,,,
11/24/2009,8/1/2010,3,2.11439990997314,,,,
11/24/2009,9/1/2010,3,2.13820004463196,,,,
11/24/2009,10/1/2010,3,2.16459989547729,,,,
11/24/2009,11/1/2010,3,2.19109988212585,,,,
11/24/2009,12/1/2010,3,2.21749997138977,,,,
11/24/2009,1/1/2011,3,2.24149990081787,,,,
11/24/2009,2/1/2011,3,2.2574999332428,,,,
11/24/2009,3/1/2011,3,2.25999999046326,,,,
11/24/2009,4/1/2011,3,2.24749994277954,,,,
11/24/2009,5/1/2011,3,2.24149990081787,,,,
11/24/2009,6/1/2011,3,2.24149990081787,,,,
11/24/2009,7/1/2011,3,2.25149989128113,,,,
11/24/2009,8/1/2011,3,2.26749992370605,,,,
11/24/2009,9/1/2011,3,2.28349995613098,,,,
11/24/2009,10/1/2011,3,2.29999995231628,,,,
11/24/2009,11/1/2011,3,2.31649994850159,,,,
11/24/2009,12/1/2011,3,2.33249998092651,,,,
11/24/2009,1/1/2012,3,2.34750008583069,,,,
11/24/2009,2/1/2012,3,2.35649991035461,,,,
11/24/2009,3/1/2012,3,2.3529999256134,,,,
11/24/2009,4/1/2012,3,2.33949995040894,,,,
11/24/2009,5/1/2012,3,2.33400011062622,,,,
11/24/2009,6/1/2012,3,2.33400011062622,,,,
11/24/2009,7/1/2012,3,2.35199999809265,,,,
11/24/2009,8/1/2012,3,2.37450003623962,,,,
11/24/2009,12/1/2009,3,1.94969999790192,1.99000000953674,1.93449997901917,35245,
11/24/2009,1/1/2010,3,1.98950004577637,2.02819991111755,1.97430002689362,54797,
11/24/2009,2/1/2010,3,2.01959991455078,2.05739998817444,2.00449991226196,12909,
11/24/2009,4/1/2010,3,2.05550003051758,2.08500003814697,2.04489994049072,2829,
11/24/2009,2/1/2010,4,1.98539996147156,,,,
11/24/2009,3/1/2010,4,2.01180005073547,,,,
11/24/2009,4/1/2010,4,2.13229990005493,,,,
11/24/2009,5/1/2010,4,2.14569997787476,,,,
11/24/2009,6/1/2010,4,2.15510010719299,,,,
11/24/2009,7/1/2010,4,2.15879988670349,,,,
11/24/2009,8/1/2010,4,2.15910005569458,,,,
11/24/2009,9/1/2010,4,2.15140008926392,,,,
11/24/2009,10/1/2010,4,2.05310010910034,,,,
11/24/2009,11/1/2010,4,2.04760003089905,,,,
11/24/2009,12/1/2010,4,2.05489993095398,,,,
11/24/2009,1/1/2011,4,2.07189989089966,,,,
11/24/2009,2/1/2011,4,2.09489989280701,,,,
11/24/2009,3/1/2011,4,2.12039995193481,,,,
11/24/2009,4/1/2011,4,2.23839998245239,,,,
11/24/2009,5/1/2011,4,2.25040006637573,,,,
11/24/2009,6/1/2011,4,2.25040006637573,,,,
11/24/2009,7/1/2011,4,2.2474000453949,,,,
11/24/2009,8/1/2011,4,2.2418999671936,,,,
11/24/2009,9/1/2011,4,2.23390007019043,,,,
11/24/2009,10/1/2011,4,2.13190007209778,,,,
11/24/2009,11/1/2011,4,2.11840009689331,,,,
11/24/2009,12/1/2011,4,2.12290000915527,,,,
11/24/2009,1/1/2012,4,2.13540005683899,,,,
11/24/2009,2/1/2012,4,2.1554000377655,,,,
11/24/2009,3/1/2012,4,2.17529988288879,,,,
11/24/2009,4/1/2012,4,2.30279994010925,,,,
11/24/2009,5/1/2012,4,2.31529998779297,,,,
11/24/2009,6/1/2012,4,2.31279993057251,,,,
11/24/2009,7/1/2012,4,2.30679988861084,,,,
11/24/2009,8/1/2012,4,2.29830002784729,,,,
11/24/2009,9/1/2012,4,2.28780007362366,,,,
11/24/2009,10/1/2012,4,2.2771999835968,,,,
11/24/2009,11/1/2012,4,2.2664999961853,,,,
11/24/2009,12/1/2009,4,1.93900001049042,1.98870003223419,1.93120002746582,24483,
11/24/2009,1/1/2010,4,1.95980000495911,2.00909996032715,1.95120000839233,48401,
11/25/2009,5/1/2010,1,81.7200012207031,,,,
11/25/2009,8/1/2010,1,83.3600006103516,,,,
11/25/2009,9/1/2010,1,83.8199996948242,,,,
11/25/2009,10/1/2010,1,84.2900009155273,,,,
11/25/2009,11/1/2010,1,84.7799987792969,,,,
11/25/2009,1/1/2011,1,85.5899963378906,,,,
11/25/2009,2/1/2011,1,85.8499984741211,,,,
11/25/2009,3/1/2011,1,86.129997253418,,,,
11/25/2009,4/1/2011,1,86.4000015258789,,,,
11/25/2009,5/1/2011,1,86.6399993896484,,,,
11/25/2009,6/1/2011,1,86.8399963378906,,,,
11/25/2009,7/1/2011,1,87.0400009155273,,,,
11/25/2009,8/1/2011,1,87.2399978637695,,,,
11/25/2009,9/1/2011,1,87.4499969482422,,,,
11/25/2009,10/1/2011,1,87.6600036621094,,,,
11/25/2009,11/1/2011,1,87.870002746582,,,,
11/25/2009,12/1/2011,1,88.0899963378906,,,,
11/25/2009,1/1/2012,1,88.2399978637695,,,,
11/25/2009,2/1/2012,1,88.379997253418,,,,
11/25/2009,3/1/2012,1,88.5199966430664,,,,
11/25/2009,4/1/2012,1,88.6500015258789,,,,
11/25/2009,5/1/2012,1,88.7799987792969,,,,
11/25/2009,6/1/2012,1,88.9000015258789,,,,
11/25/2009,7/1/2012,1,89.0199966430664,,,,
11/25/2009,8/1/2012,1,89.1500015258789,,,,
11/25/2009,9/1/2012,1,89.2799987792969,,,,
11/25/2009,10/1/2012,1,89.4100036621094,,,,
11/25/2009,11/1/2012,1,89.5400009155273,,,,
11/25/2009,12/1/2012,1,89.6699981689453,,,,
11/25/2009,1/1/2013,1,89.8000030517578,,,,
11/25/2009,2/1/2013,1,89.9300003051758,,,,
11/25/2009,3/1/2013,1,90.0599975585937,,,,
11/25/2009,4/1/2013,1,90.1900024414062,,,,
11/25/2009,5/1/2013,1,90.3199996948242,,,,
11/25/2009,6/1/2013,1,90.4599990844727,,,,
11/25/2009,7/1/2013,1,90.5999984741211,,,,
11/25/2009,8/1/2013,1,90.7399978637695,,,,
11/25/2009,9/1/2013,1,90.879997253418,,,,
11/25/2009,10/1/2013,1,91.0199966430664,,,,
11/25/2009,11/1/2013,1,91.1600036621094,,,,
11/25/2009,12/1/2013,1,91.3000030517578,,,,
11/25/2009,1/1/2014,1,91.4599990844727,,,,
11/25/2009,2/1/2014,1,91.620002746582,,,,
11/25/2009,3/1/2014,1,91.7799987792969,,,,
11/25/2009,4/1/2014,1,91.9400024414063,,,,
11/25/2009,5/1/2014,1,92.0999984741211,,,,
11/25/2009,6/1/2014,1,92.2600021362305,,,,
11/25/2009,7/1/2014,1,92.4300003051758,,,,
11/25/2009,8/1/2014,1,92.5999984741211,,,,
11/25/2009,9/1/2014,1,92.7699966430664,,,,
11/25/2009,10/1/2014,1,92.9400024414062,,,,
11/25/2009,11/1/2014,1,93.1100006103516,,,,
11/25/2009,12/1/2014,1,93.2799987792969,,,,
11/25/2009,1/1/2015,1,93.4499969482422,,,,
11/25/2009,2/1/2015,1,93.620002746582,,,,
11/25/2009,3/1/2015,1,93.7900009155274,,,,
11/25/2009,4/1/2015,1,93.9599990844727,,,,
11/25/2009,6/1/2015,1,94.3000030517578,,,,
11/25/2009,5/1/2015,1,94.129997253418,,,,
11/25/2009,7/1/2015,1,94.4700012207031,,,,
11/25/2009,8/1/2015,1,94.6399993896484,,,,
11/25/2009,9/1/2015,1,94.8099975585938,,,,
11/25/2009,10/1/2015,1,94.9800033569336,,,,
11/25/2009,12/1/2015,1,95.3300018310547,,,,
11/25/2009,11/1/2015,1,95.1500015258789,,,,
11/25/2009,6/1/2016,1,96.4800033569336,,,,
11/25/2009,12/1/2016,1,97.6399993896484,,,,
11/25/2009,6/1/2017,1,98.8399963378906,,,,
11/25/2009,12/1/2017,1,100.040000915527,,,,
11/25/2009,6/1/2018,1,101.26000213623,,,,
11/25/2009,12/1/2018,1,102.48999786377,,,,
11/25/2009,1/1/2010,1,77.9599990844727,78.0899963378906,75.5,321991,
11/25/2009,2/1/2010,1,79.1900024414062,79.3000030517578,76.8300018310547,105870,
11/25/2009,3/1/2010,1,80.2300033569336,80.2900009155274,77.9499969482422,49498,
11/25/2009,4/1/2010,1,81.0299987792969,81.120002746582,78.75,16810,
11/25/2009,6/1/2010,1,82.3499984741211,82.4000015258789,80.129997253418,33311,
11/25/2009,7/1/2010,1,82.8899993896484,82.9700012207031,80.8499984741211,3897,
11/25/2009,12/1/2010,1,85.2799987792969,85.3499984741211,82.9899978637695,26513,
11/25/2009,5/1/2010,3,2.11770009994507,,,,
11/25/2009,6/1/2010,3,2.13050007820129,,,,
11/25/2009,7/1/2010,3,2.14689993858337,,,,
11/25/2009,8/1/2010,3,2.16650009155273,,,,
11/25/2009,9/1/2010,3,2.19059991836548,,,,
11/25/2009,10/1/2010,3,2.21700000762939,,,,
11/25/2009,11/1/2010,3,2.24320006370544,,,,
11/25/2009,12/1/2010,3,2.26920008659363,,,,
11/25/2009,1/1/2011,3,2.29320001602173,,,,
11/25/2009,2/1/2011,3,2.30920004844666,,,,
11/25/2009,3/1/2011,3,2.31170010566711,,,,
11/25/2009,4/1/2011,3,2.2992000579834,,,,
11/25/2009,5/1/2011,3,2.29320001602173,,,,
11/25/2009,6/1/2011,3,2.29320001602173,,,,
11/25/2009,7/1/2011,3,2.30320000648499,,,,
11/25/2009,8/1/2011,3,2.31920003890991,,,,
11/25/2009,9/1/2011,3,2.33520007133484,,,,
11/25/2009,10/1/2011,3,2.35170006752014,,,,
11/25/2009,11/1/2011,3,2.36820006370544,,,,
11/25/2009,12/1/2011,3,2.38420009613037,,,,
11/25/2009,1/1/2012,3,2.39919996261597,,,,
11/25/2009,2/1/2012,3,2.40820002555847,,,,
11/25/2009,3/1/2012,3,2.40470004081726,,,,
11/25/2009,4/1/2012,3,2.39120006561279,,,,
11/25/2009,5/1/2012,3,2.3856999874115,,,,
11/25/2009,6/1/2012,3,2.3856999874115,,,,
11/25/2009,7/1/2012,3,2.40370011329651,,,,
11/25/2009,8/1/2012,3,2.4261999130249,,,,
11/25/2009,12/1/2009,3,1.99010002613068,2.00160002708435,1.94289994239807,25074,
11/25/2009,1/1/2010,3,2.03570008277893,2.04570007324219,1.98370003700256,50561,
11/25/2009,2/1/2010,3,2.06750011444092,2.07500004768372,2.01370000839233,13459,
11/25/2009,3/1/2010,3,2.09279990196228,2.0971999168396,2.03920006752014,8054,
11/25/2009,4/1/2010,3,2.10540008544922,2.10829997062683,2.06150007247925,2323,
11/25/2009,5/1/2010,4,2.20609998703003,,,,
11/25/2009,6/1/2010,4,2.2163999080658,,,,
11/25/2009,7/1/2010,4,2.22079992294312,,,,
11/25/2009,8/1/2010,4,2.22129988670349,,,,
11/25/2009,9/1/2010,4,2.21429991722107,,,,
11/25/2009,10/1/2010,4,2.11680006980896,,,,
11/25/2009,11/1/2010,4,2.11129999160767,,,,
11/25/2009,12/1/2010,4,2.11829996109009,,,,
11/25/2009,1/1/2011,4,2.13529992103577,,,,
11/25/2009,2/1/2011,4,2.15829992294312,,,,
11/25/2009,3/1/2011,4,2.18379998207092,,,,
11/25/2009,4/1/2011,4,2.3018000125885,,,,
11/25/2009,5/1/2011,4,2.31380009651184,,,,
11/25/2009,6/1/2011,4,2.31380009651184,,,,
11/25/2009,7/1/2011,4,2.31080007553101,,,,
11/25/2009,8/1/2011,4,2.30529999732971,,,,
11/25/2009,9/1/2011,4,2.29730010032654,,,,
11/25/2009,10/1/2011,4,2.19530010223389,,,,
11/25/2009,11/1/2011,4,2.18179988861084,,,,
11/25/2009,12/1/2011,4,2.18630003929138,,,,
11/25/2009,1/1/2012,4,2.1988000869751,,,,
11/25/2009,2/1/2012,4,2.21880006790161,,,,
11/25/2009,3/1/2012,4,2.2386999130249,,,,
11/25/2009,4/1/2012,4,2.36619997024536,,,,
11/25/2009,5/1/2012,4,2.37870001792908,,,,
11/25/2009,6/1/2012,4,2.37619996070862,,,,
11/25/2009,7/1/2012,4,2.37019991874695,,,,
11/25/2009,8/1/2012,4,2.3617000579834,,,,
11/25/2009,9/1/2012,4,2.35120010375977,,,,
11/25/2009,10/1/2012,4,2.34060001373291,,,,
11/25/2009,11/1/2012,4,2.32990002632141,,,,
11/25/2009,12/1/2009,4,1.99759995937347,2,1.91630005836487,22190,
11/25/2009,1/1/2010,4,2.02130007743835,2.02550005912781,1.93859994411469,43640,
11/25/2009,2/1/2010,4,2.04670000076294,2.0485999584198,1.97150003910065,13017,
11/25/2009,3/1/2010,4,2.07369995117187,2.07419991493225,1.99829995632172,7411,
11/25/2009,4/1/2010,4,2.19300007820129,2.19429993629456,2.12849998474121,4688,
11/27/2009,1/1/2010,1,76.0500030517578,,,,
11/27/2009,2/1/2010,1,77.3600006103516,,,,
11/27/2009,3/1/2010,1,78.5,,,,
11/27/2009,4/1/2010,1,79.379997253418,,,,
11/27/2009,5/1/2010,1,80.1500015258789,,,,
11/27/2009,6/1/2010,1,80.870002746582,,,,
11/27/2009,7/1/2010,1,81.4899978637695,,,,
11/27/2009,8/1/2010,1,82,,,,
11/27/2009,9/1/2010,1,82.5,,,,
11/27/2009,10/1/2010,1,83,,,,
11/27/2009,11/1/2010,1,83.5299987792969,,,,
11/27/2009,12/1/2010,1,84.0699996948242,,,,
11/27/2009,1/1/2011,1,84.4199981689453,,,,
11/27/2009,2/1/2011,1,84.7099990844727,,,,
11/27/2009,3/1/2011,1,85.0199966430664,,,,
11/27/2009,4/1/2011,1,85.3199996948242,,,,
11/27/2009,5/1/2011,1,85.5800018310547,,,,
11/27/2009,6/1/2011,1,85.8099975585938,,,,
11/27/2009,7/1/2011,1,86.0199966430664,,,,
11/27/2009,8/1/2011,1,86.2300033569336,,,,
11/27/2009,9/1/2011,1,86.4499969482422,,,,
11/27/2009,10/1/2011,1,86.6699981689453,,,,
11/27/2009,11/1/2011,1,86.8899993896484,,,,
11/27/2009,12/1/2011,1,87.1100006103516,,,,
11/27/2009,1/1/2012,1,87.2699966430664,,,,
11/27/2009,2/1/2012,1,87.4199981689453,,,,
11/27/2009,3/1/2012,1,87.5699996948242,,,,
11/27/2009,4/1/2012,1,87.7099990844727,,,,
11/27/2009,5/1/2012,1,87.8499984741211,,,,
11/27/2009,6/1/2012,1,87.9899978637695,,,,
11/27/2009,7/1/2012,1,88.129997253418,,,,
11/27/2009,8/1/2012,1,88.2699966430664,,,,
11/27/2009,9/1/2012,1,88.4100036621094,,,,
11/27/2009,10/1/2012,1,88.5500030517578,,,,
11/27/2009,11/1/2012,1,88.6900024414063,,,,
11/27/2009,12/1/2012,1,88.8300018310547,,,,
11/27/2009,1/1/2013,1,88.9599990844727,,,,
11/27/2009,2/1/2013,1,89.0899963378906,,,,
11/27/2009,3/1/2013,1,89.2200012207031,,,,
11/27/2009,4/1/2013,1,89.3600006103516,,,,
11/27/2009,5/1/2013,1,89.5,,,,
11/27/2009,6/1/2013,1,89.6399993896484,,,,
11/27/2009,7/1/2013,1,89.7799987792969,,,,
11/27/2009,8/1/2013,1,89.9199981689453,,,,
11/27/2009,9/1/2013,1,90.0599975585937,,,,
11/27/2009,10/1/2013,1,90.1999969482422,,,,
11/27/2009,11/1/2013,1,90.3399963378906,,,,
11/27/2009,12/1/2013,1,90.4800033569336,,,,
11/27/2009,1/1/2014,1,90.6500015258789,,,,
11/27/2009,2/1/2014,1,90.8199996948242,,,,
11/27/2009,3/1/2014,1,90.9899978637695,,,,
11/27/2009,4/1/2014,1,91.1600036621094,,,,
11/27/2009,5/1/2014,1,91.3300018310547,,,,
11/27/2009,6/1/2014,1,91.5,,,,
11/27/2009,7/1/2014,1,91.6699981689453,,,,
11/27/2009,8/1/2014,1,91.8399963378906,,,,
11/27/2009,9/1/2014,1,92.0100021362305,,,,
11/27/2009,10/1/2014,1,92.1800003051758,,,,
11/27/2009,11/1/2014,1,92.3499984741211,,,,
11/27/2009,12/1/2014,1,92.5199966430664,,,,
11/27/2009,1/1/2015,1,92.6900024414062,,,,
11/27/2009,2/1/2015,1,92.8600006103516,,,,
11/27/2009,3/1/2015,1,93.0299987792969,,,,
11/27/2009,4/1/2015,1,93.1999969482422,,,,
11/27/2009,6/1/2015,1,93.5400009155273,,,,
11/27/2009,5/1/2015,1,93.370002746582,,,,
11/27/2009,7/1/2015,1,93.7200012207031,,,,
11/27/2009,8/1/2015,1,93.9000015258789,,,,
11/27/2009,9/1/2015,1,94.0800018310547,,,,
11/27/2009,10/1/2015,1,94.2600021362305,,,,
11/27/2009,12/1/2015,1,94.620002746582,,,,
11/27/2009,11/1/2015,1,94.4400024414063,,,,
11/27/2009,6/1/2016,1,95.7699966430664,,,,
11/27/2009,12/1/2016,1,96.9300003051758,,,,
11/27/2009,6/1/2017,1,98.129997253418,,,,
11/27/2009,12/1/2017,1,99.3300018310547,,,,
11/27/2009,6/1/2018,1,100.580001831055,,,,
11/27/2009,12/1/2018,1,101.830001831055,,,,
11/27/2009,12/1/2009,3,1.96220004558563,,,,
11/27/2009,1/1/2010,3,2.00959992408752,,,,
11/27/2009,2/1/2010,3,2.04220008850098,,,,
11/27/2009,3/1/2010,3,2.06940007209778,,,,
11/27/2009,4/1/2010,3,2.08170008659363,,,,
11/27/2009,5/1/2010,3,2.09340000152588,,,,
11/27/2009,6/1/2010,3,2.10540008544922,,,,
11/27/2009,7/1/2010,3,2.12190008163452,,,,
11/27/2009,8/1/2010,3,2.1414999961853,,,,
11/27/2009,9/1/2010,3,2.16560006141663,,,,
11/27/2009,10/1/2010,3,2.19190001487732,,,,
11/27/2009,11/1/2010,3,2.2179000377655,,,,
11/27/2009,12/1/2010,3,2.24370002746582,,,,
11/27/2009,1/1/2011,3,2.26769995689392,,,,
11/27/2009,2/1/2011,3,2.28369998931885,,,,
11/27/2009,3/1/2011,3,2.28670001029968,,,,
11/27/2009,4/1/2011,3,2.27469992637634,,,,
11/27/2009,5/1/2011,3,2.26920008659363,,,,
11/27/2009,6/1/2011,3,2.269700050354,,,,
11/27/2009,7/1/2011,3,2.27970004081726,,,,
11/27/2009,8/1/2011,3,2.29570007324219,,,,
11/27/2009,9/1/2011,3,2.31170010566711,,,,
11/27/2009,10/1/2011,3,2.32820010185242,,,,
11/27/2009,11/1/2011,3,2.34470009803772,,,,
11/27/2009,12/1/2011,3,2.36069989204407,,,,
11/27/2009,1/1/2012,3,2.37569999694824,,,,
11/27/2009,2/1/2012,3,2.38470005989075,,,,
11/27/2009,3/1/2012,3,2.38120007514954,,,,
11/27/2009,4/1/2012,3,2.36770009994507,,,,
11/27/2009,5/1/2012,3,2.36220002174377,,,,
11/27/2009,6/1/2012,3,2.36220002174377,,,,
11/27/2009,7/1/2012,3,2.3801999092102,,,,
11/27/2009,8/1/2012,3,2.40269994735718,,,,
11/27/2009,12/1/2009,4,1.92620003223419,,,,
11/27/2009,1/1/2010,4,1.95480000972748,,,,
11/27/2009,2/1/2010,4,1.98239994049072,,,,
11/27/2009,3/1/2010,4,2.01040005683899,,,,
11/27/2009,4/1/2010,4,2.13210010528564,,,,
11/27/2009,5/1/2010,4,2.1470000743866,,,,
11/27/2009,6/1/2010,4,2.15919995307922,,,,
11/27/2009,7/1/2010,4,2.16420006752014,,,,
11/27/2009,8/1/2010,4,2.16619992256165,,,,
11/27/2009,9/1/2010,4,2.15720009803772,,,,
11/27/2009,10/1/2010,4,2.06119990348816,,,,
11/27/2009,11/1/2010,4,2.05819988250732,,,,
11/27/2009,12/1/2010,4,2.06920003890991,,,,
11/27/2009,1/1/2011,4,2.08570003509521,,,,
11/27/2009,2/1/2011,4,2.10870003700256,,,,
11/27/2009,3/1/2011,4,2.13420009613037,,,,
11/27/2009,4/1/2011,4,2.25219988822937,,,,
11/27/2009,5/1/2011,4,2.26419997215271,,,,
11/27/2009,6/1/2011,4,2.26419997215271,,,,
11/27/2009,7/1/2011,4,2.26119995117187,,,,
11/27/2009,8/1/2011,4,2.25570011138916,,,,
11/27/2009,9/1/2011,4,2.24769997596741,,,,
11/27/2009,10/1/2011,4,2.14569997787476,,,,
11/27/2009,11/1/2011,4,2.13220000267029,,,,
11/27/2009,12/1/2011,4,2.13669991493225,,,,
11/27/2009,1/1/2012,4,2.14919996261597,,,,
11/27/2009,2/1/2012,4,2.16919994354248,,,,
11/27/2009,3/1/2012,4,2.18910002708435,,,,
11/27/2009,4/1/2012,4,2.31660008430481,,,,
11/27/2009,5/1/2012,4,2.32909989356995,,,,
11/27/2009,6/1/2012,4,2.32660007476807,,,,
11/27/2009,7/1/2012,4,2.3206000328064,,,,
11/27/2009,8/1/2012,4,2.31209993362427,,,,
11/27/2009,9/1/2012,4,2.30159997940063,,,,
11/27/2009,10/1/2012,4,2.29099988937378,,,,
11/27/2009,11/1/2012,4,2.28029990196228,,,,
11/30/2009,6/1/2010,1,82.2399978637695,,,,
11/30/2009,7/1/2010,1,82.8499984741211,,,,
11/30/2009,8/1/2010,1,83.3600006103516,,,,
11/30/2009,9/1/2010,1,83.8600006103516,,,,
11/30/2009,10/1/2010,1,84.370002746582,,,,
11/30/2009,11/1/2010,1,84.9100036621094,,,,
11/30/2009,1/1/2011,1,85.8300018310547,,,,
11/30/2009,2/1/2011,1,86.1399993896484,,,,
11/30/2009,3/1/2011,1,86.4599990844727,,,,
11/30/2009,4/1/2011,1,86.7799987792969,,,,
11/30/2009,5/1/2011,1,87.0400009155273,,,,
11/30/2009,6/1/2011,1,87.2699966430664,,,,
11/30/2009,7/1/2011,1,87.5,,,,
11/30/2009,8/1/2011,1,87.7300033569336,,,,
11/30/2009,9/1/2011,1,87.9599990844727,,,,
11/30/2009,10/1/2011,1,88.1900024414063,,,,
11/30/2009,11/1/2011,1,88.4100036621094,,,,
11/30/2009,12/1/2011,1,88.6399993896484,,,,
11/30/2009,1/1/2012,1,88.8000030517578,,,,
11/30/2009,2/1/2012,1,88.9499969482422,,,,
11/30/2009,3/1/2012,1,89.0999984741211,,,,
11/30/2009,4/1/2012,1,89.25,,,,
11/30/2009,5/1/2012,1,89.4000015258789,,,,
11/30/2009,6/1/2012,1,89.5500030517578,,,,
11/30/2009,7/1/2012,1,89.6999969482422,,,,
11/30/2009,8/1/2012,1,89.8499984741211,,,,
11/30/2009,9/1/2012,1,90,,,,
11/30/2009,10/1/2012,1,90.1399993896484,,,,
11/30/2009,11/1/2012,1,90.2799987792969,,,,
11/30/2009,12/1/2012,1,90.4199981689453,,,,
11/30/2009,1/1/2013,1,90.5599975585938,,,,
11/30/2009,2/1/2013,1,90.6999969482422,,,,
11/30/2009,3/1/2013,1,90.8399963378906,,,,
11/30/2009,4/1/2013,1,90.9800033569336,,,,
11/30/2009,5/1/2013,1,91.120002746582,,,,
11/30/2009,6/1/2013,1,91.2600021362305,,,,
11/30/2009,7/1/2013,1,91.4100036621094,,,,
11/30/2009,8/1/2013,1,91.5599975585937,,,,
11/30/2009,9/1/2013,1,91.7099990844727,,,,
11/30/2009,10/1/2013,1,91.8600006103516,,,,
11/30/2009,11/1/2013,1,92.0100021362305,,,,
11/30/2009,12/1/2013,1,92.1600036621094,,,,
11/30/2009,1/1/2014,1,92.3300018310547,,,,
11/30/2009,2/1/2014,1,92.5,,,,
11/30/2009,3/1/2014,1,92.6699981689453,,,,
11/30/2009,4/1/2014,1,92.8399963378906,,,,
11/30/2009,5/1/2014,1,93.0100021362305,,,,
11/30/2009,6/1/2014,1,93.1800003051758,,,,
11/30/2009,7/1/2014,1,93.3499984741211,,,,
11/30/2009,8/1/2014,1,93.5199966430664,,,,
11/30/2009,9/1/2014,1,93.6900024414063,,,,
11/30/2009,10/1/2014,1,93.870002746582,,,,
11/30/2009,11/1/2014,1,94.0500030517578,,,,
11/30/2009,12/1/2014,1,94.2300033569336,,,,
11/30/2009,1/1/2015,1,94.4100036621094,,,,
11/30/2009,2/1/2015,1,94.5899963378906,,,,
11/30/2009,3/1/2015,1,94.7699966430664,,,,
11/30/2009,4/1/2015,1,94.9499969482422,,,,
11/30/2009,6/1/2015,1,95.3099975585937,,,,
11/30/2009,5/1/2015,1,95.129997253418,,,,
11/30/2009,7/1/2015,1,95.4899978637695,,,,
11/30/2009,8/1/2015,1,95.6699981689453,,,,
11/30/2009,9/1/2015,1,95.8499984741211,,,,
11/30/2009,10/1/2015,1,96.0299987792969,,,,
11/30/2009,12/1/2015,1,96.4000015258789,,,,
11/30/2009,11/1/2015,1,96.2099990844727,,,,
11/30/2009,6/1/2016,1,97.5699996948242,,,,
11/30/2009,12/1/2016,1,98.75,,,,
11/30/2009,6/1/2017,1,99.9499969482422,,,,
11/30/2009,12/1/2017,1,101.160003662109,,,,
11/30/2009,6/1/2018,1,102.410003662109,,,,
11/30/2009,12/1/2018,1,103.669998168945,,,,
11/30/2009,1/1/2010,1,77.2799987792969,78,75.129997253418,339867,
11/30/2009,2/1/2010,1,78.6600036621094,79.3899993896484,76.4899978637695,91531,
11/30/2009,3/1/2010,1,79.8399963378906,80.5400009155273,77.6699981689453,43138,
11/30/2009,4/1/2010,1,80.7399978637695,81.3600006103516,78.6399993896484,15352,
11/30/2009,5/1/2010,1,81.5199966430664,82,80,6918,
11/30/2009,12/1/2010,1,85.4599990844727,86.120002746582,83.3199996948242,17157,
11/30/2009,12/1/2009,3,2.01810002326965,,,,
11/30/2009,5/1/2010,3,2.12849998474121,,,,
11/30/2009,6/1/2010,3,2.1408998966217,,,,
11/30/2009,7/1/2010,3,2.15790009498596,,,,
11/30/2009,8/1/2010,3,2.17720007896423,,,,
11/30/2009,9/1/2010,3,2.20090007781982,,,,
11/30/2009,10/1/2010,3,2.22690010070801,,,,
11/30/2009,11/1/2010,3,2.25289988517761,,,,
11/30/2009,12/1/2010,3,2.2788999080658,,,,
11/30/2009,1/1/2011,3,2.30340003967285,,,,
11/30/2009,2/1/2011,3,2.31940007209778,,,,
11/30/2009,3/1/2011,3,2.32290005683899,,,,
11/30/2009,4/1/2011,3,2.31089997291565,,,,
11/30/2009,5/1/2011,3,2.30539989471436,,,,
11/30/2009,6/1/2011,3,2.30590009689331,,,,
11/30/2009,7/1/2011,3,2.31590008735657,,,,
11/30/2009,8/1/2011,3,2.33189988136291,,,,
11/30/2009,9/1/2011,3,2.3484001159668,,,,
11/30/2009,10/1/2011,3,2.36540007591248,,,,
11/30/2009,11/1/2011,3,2.38240003585815,,,,
11/30/2009,12/1/2011,3,2.39890003204346,,,,
11/30/2009,1/1/2012,3,2.41389989852905,,,,
11/30/2009,2/1/2012,3,2.42289996147156,,,,
11/30/2009,3/1/2012,3,2.41939997673035,,,,
11/30/2009,4/1/2012,3,2.40590000152588,,,,
11/30/2009,5/1/2012,3,2.40039992332458,,,,
11/30/2009,6/1/2012,3,2.40039992332458,,,,
11/30/2009,7/1/2012,3,2.41840004920959,,,,
11/30/2009,8/1/2012,3,2.44090008735657,,,,
11/30/2009,1/1/2010,3,2.04789996147156,2.07360005378723,1.99170005321503,52236,
11/30/2009,2/1/2010,3,2.07879996299744,2.10240006446838,2.02430009841919,11501,
11/30/2009,3/1/2010,3,2.10339999198914,2.12350010871887,2.05200004577637,7553,
11/30/2009,4/1/2010,3,2.11619997024536,2.13709998130798,2.06760001182556,3233,
11/30/2009,12/1/2009,4,2.00079989433289,,,,
11/30/2009,3/1/2010,4,2.06150007247925,,,,
11/30/2009,5/1/2010,4,2.19219994544983,,,,
11/30/2009,6/1/2010,4,2.20309996604919,,,,
11/30/2009,7/1/2010,4,2.20790004730225,,,,
11/30/2009,8/1/2010,4,2.208899974823,,,,
11/30/2009,9/1/2010,4,2.20059990882874,,,,
11/30/2009,10/1/2010,4,2.10459995269775,,,,
11/30/2009,12/1/2010,4,2.11010003089905,,,,
11/30/2009,1/1/2011,4,2.12709999084473,,,,
11/30/2009,2/1/2011,4,2.15109992027283,,,,
11/30/2009,3/1/2011,4,2.17759990692139,,,,
11/30/2009,4/1/2011,4,2.2966001033783,,,,
11/30/2009,5/1/2011,4,2.30960011482239,,,,
11/30/2009,6/1/2011,4,2.31060004234314,,,,
11/30/2009,7/1/2011,4,2.30859994888306,,,,
11/30/2009,8/1/2011,4,2.30410003662109,,,,
11/30/2009,9/1/2011,4,2.29710006713867,,,,
11/30/2009,10/1/2011,4,2.19609999656677,,,,
11/30/2009,11/1/2011,4,2.18359994888306,,,,
11/30/2009,12/1/2011,4,2.18910002708435,,,,
11/30/2009,1/1/2012,4,2.20160007476807,,,,
11/30/2009,2/1/2012,4,2.22160005569458,,,,
11/30/2009,3/1/2012,4,2.24149990081787,,,,
11/30/2009,4/1/2012,4,2.36899995803833,,,,
11/30/2009,5/1/2012,4,2.38150000572205,,,,
11/30/2009,6/1/2012,4,2.38150000572205,,,,
11/30/2009,7/1/2012,4,2.37949991226196,,,,
11/30/2009,8/1/2012,4,2.37549996376038,,,,
11/30/2009,9/1/2012,4,2.3659999370575,,,,
11/30/2009,10/1/2012,4,2.2960000038147,,,,
11/30/2009,11/1/2012,4,2.29099988937378,,,,
11/30/2009,1/1/2010,4,2.01149988174438,2.03649997711182,1.95050001144409,42872,
11/30/2009,2/1/2010,4,2.03629994392395,2.05979990959167,1.97730004787445,12798,
11/30/2009,4/1/2010,4,2.17890000343323,2.19210004806519,2.13000011444092,3921,
11/30/2009,11/1/2010,4,2.10010004043579,2.10599994659424,2.08279991149902,200,
12/1/2009,4/1/2010,1,81.8399963378906,,,,
12/1/2009,5/1/2010,1,82.5999984741211,,,,
12/1/2009,6/1/2010,1,83.3099975585938,,,,
12/1/2009,7/1/2010,1,83.879997253418,,,,
12/1/2009,8/1/2010,1,84.3499984741211,,,,
12/1/2009,9/1/2010,1,84.8099975585938,,,,
12/1/2009,10/1/2010,1,85.2799987792969,,,,
12/1/2009,11/1/2010,1,85.7900009155273,,,,
12/1/2009,1/1/2011,1,86.6500015258789,,,,
12/1/2009,2/1/2011,1,86.9499969482422,,,,
12/1/2009,3/1/2011,1,87.2600021362305,,,,
12/1/2009,4/1/2011,1,87.5699996948242,,,,
12/1/2009,5/1/2011,1,87.8099975585937,,,,
12/1/2009,6/1/2011,1,88.0299987792969,,,,
12/1/2009,7/1/2011,1,88.2399978637695,,,,
12/1/2009,8/1/2011,1,88.4499969482422,,,,
12/1/2009,9/1/2011,1,88.6600036621094,,,,
12/1/2009,10/1/2011,1,88.870002746582,,,,
12/1/2009,11/1/2011,1,89.0800018310547,,,,
12/1/2009,12/1/2011,1,89.3000030517578,,,,
12/1/2009,1/1/2012,1,89.4400024414063,,,,
12/1/2009,2/1/2012,1,89.5800018310547,,,,
12/1/2009,3/1/2012,1,89.7200012207031,,,,
12/1/2009,4/1/2012,1,89.8600006103516,,,,
12/1/2009,5/1/2012,1,90,,,,
12/1/2009,6/1/2012,1,90.1399993896484,,,,
12/1/2009,7/1/2012,1,90.2799987792969,,,,
12/1/2009,8/1/2012,1,90.4100036621094,,,,
12/1/2009,9/1/2012,1,90.5400009155273,,,,
12/1/2009,10/1/2012,1,90.6699981689453,,,,
12/1/2009,11/1/2012,1,90.8000030517578,,,,
12/1/2009,12/1/2012,1,90.9300003051758,,,,
12/1/2009,1/1/2013,1,91.0599975585938,,,,
12/1/2009,2/1/2013,1,91.1900024414063,,,,
12/1/2009,3/1/2013,1,91.3199996948242,,,,
12/1/2009,4/1/2013,1,91.4599990844727,,,,
12/1/2009,5/1/2013,1,91.5999984741211,,,,
12/1/2009,6/1/2013,1,91.7399978637695,,,,
12/1/2009,7/1/2013,1,91.879997253418,,,,
12/1/2009,8/1/2013,1,92.0299987792969,,,,
12/1/2009,9/1/2013,1,92.1800003051758,,,,
12/1/2009,10/1/2013,1,92.3300018310547,,,,
12/1/2009,11/1/2013,1,92.4800033569336,,,,
12/1/2009,12/1/2013,1,92.629997253418,,,,
12/1/2009,1/1/2014,1,92.7900009155274,,,,
12/1/2009,2/1/2014,1,92.9499969482422,,,,
12/1/2009,3/1/2014,1,93.1100006103516,,,,
12/1/2009,4/1/2014,1,93.2799987792969,,,,
12/1/2009,5/1/2014,1,93.4499969482422,,,,
12/1/2009,6/1/2014,1,93.620002746582,,,,
12/1/2009,7/1/2014,1,93.7900009155274,,,,
12/1/2009,8/1/2014,1,93.9599990844727,,,,
12/1/2009,9/1/2014,1,94.129997253418,,,,
12/1/2009,10/1/2014,1,94.3000030517578,,,,
12/1/2009,11/1/2014,1,94.4700012207031,,,,
12/1/2009,12/1/2014,1,94.6399993896484,,,,
12/1/2009,1/1/2015,1,94.8199996948242,,,,
12/1/2009,2/1/2015,1,95,,,,
12/1/2009,3/1/2015,1,95.1800003051758,,,,
12/1/2009,4/1/2015,1,95.3600006103516,,,,
12/1/2009,6/1/2015,1,95.7200012207031,,,,
12/1/2009,5/1/2015,1,95.5400009155273,,,,
12/1/2009,7/1/2015,1,95.9000015258789,,,,
12/1/2009,8/1/2015,1,96.0800018310547,,,,
12/1/2009,9/1/2015,1,96.2600021362305,,,,
12/1/2009,10/1/2015,1,96.4400024414062,,,,
12/1/2009,12/1/2015,1,96.8000030517578,,,,
12/1/2009,11/1/2015,1,96.620002746582,,,,
12/1/2009,6/1/2016,1,97.9700012207031,,,,
12/1/2009,12/1/2016,1,99.1500015258789,,,,
12/1/2009,6/1/2017,1,100.349998474121,,,,
12/1/2009,12/1/2017,1,101.559997558594,,,,
12/1/2009,6/1/2018,1,102.809997558594,,,,
12/1/2009,12/1/2018,1,104.069999694824,,,,
12/1/2009,1/1/2010,1,78.370002746582,79.0400009155273,77.0100021362305,290588,
12/1/2009,2/1/2010,1,79.7699966430664,80.4000015258789,78.4499969482422,98223,
12/1/2009,3/1/2010,1,80.9400024414063,81.5199966430664,79.6399993896484,45030,
12/1/2009,12/1/2010,1,86.3099975585937,86.8199996948242,85.4100036621094,23071,
12/1/2009,4/1/2010,3,2.14159989356995,,,,
12/1/2009,5/1/2010,3,2.15310001373291,,,,
12/1/2009,6/1/2010,3,2.16479992866516,,,,
12/1/2009,7/1/2010,3,2.18149995803833,,,,
12/1/2009,8/1/2010,3,2.2007999420166,,,,
12/1/2009,9/1/2010,3,2.22429990768433,,,,
12/1/2009,10/1/2010,3,2.24950003623962,,,,
12/1/2009,11/1/2010,3,2.2746000289917,,,,
12/1/2009,12/1/2010,3,2.29970002174377,,,,
12/1/2009,1/1/2011,3,2.32439994812012,,,,
12/1/2009,2/1/2011,3,2.33990001678467,,,,
12/1/2009,3/1/2011,3,2.34340000152588,,,,
12/1/2009,4/1/2011,3,2.33139991760254,,,,
12/1/2009,5/1/2011,3,2.32590007781982,,,,
12/1/2009,6/1/2011,3,2.3264000415802,,,,
12/1/2009,7/1/2011,3,2.33590006828308,,,,
12/1/2009,8/1/2011,3,2.35190010070801,,,,
12/1/2009,9/1/2011,3,2.36789989471436,,,,
12/1/2009,10/1/2011,3,2.38490009307861,,,,
12/1/2009,11/1/2011,3,2.40190005302429,,,,
12/1/2009,12/1/2011,3,2.41840004920959,,,,
12/1/2009,1/1/2012,3,2.43339991569519,,,,
12/1/2009,2/1/2012,3,2.4423999786377,,,,
12/1/2009,3/1/2012,3,2.43889999389648,,,,
12/1/2009,4/1/2012,3,2.42540001869202,,,,
12/1/2009,5/1/2012,3,2.41989994049072,,,,
12/1/2009,6/1/2012,3,2.41989994049072,,,,
12/1/2009,7/1/2012,3,2.43790006637573,,,,
12/1/2009,8/1/2012,3,2.4604001045227,,,,
12/1/2009,1/1/2010,3,2.07800006866455,2.09680008888245,2.04349994659424,44404,
12/1/2009,2/1/2010,3,2.10750007629395,2.12619996070862,2.07680010795593,13646,
12/1/2009,3/1/2010,3,2.13000011444092,2.1489999294281,2.10220003128052,8404,
12/1/2009,3/1/2010,4,2.09200000762939,,,,
12/1/2009,4/1/2010,4,2.20910000801086,,,,
12/1/2009,5/1/2010,4,2.22189998626709,,,,
12/1/2009,6/1/2010,4,2.23239994049072,,,,
12/1/2009,7/1/2010,4,2.23629999160767,,,,
12/1/2009,8/1/2010,4,2.23629999160767,,,,
12/1/2009,9/1/2010,4,2.22830009460449,,,,
12/1/2009,10/1/2010,4,2.13100004196167,,,,
12/1/2009,11/1/2010,4,2.12549996376038,,,,
12/1/2009,12/1/2010,4,2.13389992713928,,,,
12/1/2009,1/1/2011,4,2.15089988708496,,,,
12/1/2009,2/1/2011,4,2.17490005493164,,,,
12/1/2009,3/1/2011,4,2.2014000415802,,,,
12/1/2009,4/1/2011,4,2.31839990615845,,,,
12/1/2009,5/1/2011,4,2.33189988136291,,,,
12/1/2009,6/1/2011,4,2.33340001106262,,,,
12/1/2009,7/1/2011,4,2.33139991760254,,,,
12/1/2009,8/1/2011,4,2.32690000534058,,,,
12/1/2009,9/1/2011,4,2.31990003585815,,,,
12/1/2009,10/1/2011,4,2.21889996528625,,,,
12/1/2009,11/1/2011,4,2.20639991760254,,,,
12/1/2009,12/1/2011,4,2.21239995956421,,,,
12/1/2009,1/1/2012,4,2.22490000724792,,,,
12/1/2009,2/1/2012,4,2.24489998817444,,,,
12/1/2009,3/1/2012,4,2.26480007171631,,,,
12/1/2009,4/1/2012,4,2.39229989051819,,,,
12/1/2009,5/1/2012,4,2.4047999382019,,,,
12/1/2009,6/1/2012,4,2.4047999382019,,,,
12/1/2009,7/1/2012,4,2.4028000831604,,,,
12/1/2009,8/1/2012,4,2.39879989624023,,,,
12/1/2009,9/1/2012,4,2.38930010795593,,,,
12/1/2009,10/1/2012,4,2.31929993629456,,,,
12/1/2009,11/1/2012,4,2.31430006027222,,,,
12/1/2009,12/1/2012,4,2.31929993629456,,,,
12/1/2009,1/1/2010,4,2.04229998588562,2.06150007247925,2.00999999046326,40882,
12/1/2009,2/1/2010,4,2.0673999786377,2.08480000495911,2.03629994392395,14501,
12/2/2009,7/1/2010,1,82.5299987792969,,,,
12/2/2009,8/1/2010,1,83.0100021362305,,,,
12/2/2009,9/1/2010,1,83.4899978637695,,,,
12/2/2009,10/1/2010,1,83.9800033569336,,,,
12/2/2009,11/1/2010,1,84.5199966430664,,,,
12/2/2009,1/1/2011,1,85.4400024414062,,,,
12/2/2009,2/1/2011,1,85.7600021362305,,,,
12/2/2009,3/1/2011,1,86.0999984741211,,,,
12/2/2009,4/1/2011,1,86.4400024414062,,,,
12/2/2009,5/1/2011,1,86.6999969482422,,,,
12/2/2009,6/1/2011,1,86.9400024414063,,,,
12/2/2009,7/1/2011,1,87.1600036621094,,,,
12/2/2009,8/1/2011,1,87.379997253418,,,,
12/2/2009,9/1/2011,1,87.5999984741211,,,,
12/2/2009,10/1/2011,1,87.8199996948242,,,,
12/2/2009,11/1/2011,1,88.0400009155273,,,,
12/2/2009,12/1/2011,1,88.2699966430664,,,,
12/2/2009,1/1/2012,1,88.4100036621094,,,,
12/2/2009,2/1/2012,1,88.5599975585938,,,,
12/2/2009,3/1/2012,1,88.7099990844727,,,,
12/2/2009,4/1/2012,1,88.8600006103516,,,,
12/2/2009,5/1/2012,1,89.0100021362305,,,,
12/2/2009,6/1/2012,1,89.1600036621094,,,,
12/2/2009,7/1/2012,1,89.3099975585938,,,,
12/2/2009,8/1/2012,1,89.4599990844727,,,,
12/2/2009,9/1/2012,1,89.5999984741211,,,,
12/2/2009,10/1/2012,1,89.7399978637695,,,,
12/2/2009,11/1/2012,1,89.879997253418,,,,
12/2/2009,12/1/2012,1,90.0199966430664,,,,
12/2/2009,1/1/2013,1,90.1600036621094,,,,
12/2/2009,2/1/2013,1,90.3000030517578,,,,
12/2/2009,3/1/2013,1,90.4400024414062,,,,
12/2/2009,4/1/2013,1,90.5800018310547,,,,
12/2/2009,5/1/2013,1,90.7200012207031,,,,
12/2/2009,6/1/2013,1,90.870002746582,,,,
12/2/2009,7/1/2013,1,91.0199966430664,,,,
12/2/2009,8/1/2013,1,91.1699981689453,,,,
12/2/2009,9/1/2013,1,91.3199996948242,,,,
12/2/2009,10/1/2013,1,91.4800033569336,,,,
12/2/2009,11/1/2013,1,91.6399993896484,,,,
12/2/2009,12/1/2013,1,91.8000030517578,,,,
12/2/2009,1/1/2014,1,91.9700012207031,,,,
12/2/2009,2/1/2014,1,92.1399993896484,,,,
12/2/2009,3/1/2014,1,92.3099975585938,,,,
12/2/2009,4/1/2014,1,92.4899978637695,,,,
12/2/2009,5/1/2014,1,92.6699981689453,,,,
12/2/2009,6/1/2014,1,92.8499984741211,,,,
12/2/2009,7/1/2014,1,93.0299987792969,,,,
12/2/2009,8/1/2014,1,93.2099990844727,,,,
12/2/2009,9/1/2014,1,93.3899993896484,,,,
12/2/2009,10/1/2014,1,93.5699996948242,,,,
12/2/2009,11/1/2014,1,93.75,,,,
12/2/2009,12/1/2014,1,93.9300003051758,,,,
12/2/2009,1/1/2015,1,94.1100006103516,,,,
12/2/2009,2/1/2015,1,94.2900009155273,,,,
12/2/2009,3/1/2015,1,94.4800033569336,,,,
12/2/2009,4/1/2015,1,94.6699981689453,,,,
12/2/2009,5/1/2015,1,94.8600006103516,,,,
12/2/2009,6/1/2015,1,95.0500030517578,,,,
12/2/2009,7/1/2015,1,95.2399978637695,,,,
12/2/2009,8/1/2015,1,95.4300003051758,,,,
12/2/2009,9/1/2015,1,95.620002746582,,,,
12/2/2009,10/1/2015,1,95.8099975585938,,,,
12/2/2009,11/1/2015,1,96,,,,
12/2/2009,12/1/2015,1,96.1900024414063,,,,
12/2/2009,6/1/2016,1,97.379997253418,,,,
12/2/2009,12/1/2016,1,98.5800018310547,,,,
12/2/2009,6/1/2017,1,99.7900009155273,,,,
12/2/2009,12/1/2017,1,101.01000213623,,,,
12/2/2009,6/1/2018,1,102.269996643066,,,,
12/2/2009,12/1/2018,1,103.529998779297,,,,
12/2/2009,1/1/2010,1,76.5999984741211,78.5899963378906,76.2200012207031,322993,
12/2/2009,2/1/2010,1,78.1699981689453,79.9700012207031,77.7099990844727,101714,
12/2/2009,3/1/2010,1,79.4499969482422,81.0999984741211,78.9400024414063,46692,
12/2/2009,4/1/2010,1,80.4400024414062,82,79.9499969482422,18413,
12/2/2009,5/1/2010,1,81.25,82.5199966430664,80.7099990844727,12340,
12/2/2009,6/1/2010,1,81.9599990844727,83.3099975585938,81.3600006103516,22049,
12/2/2009,12/1/2010,1,85.0800018310547,86.1399993896484,84.5,17996,
12/2/2009,4/1/2010,3,2.10260009765625,,,,
12/2/2009,5/1/2010,3,2.11470007896423,,,,
12/2/2009,6/1/2010,3,2.12660002708435,,,,
12/2/2009,7/1/2010,3,2.14359998703003,,,,
12/2/2009,8/1/2010,3,2.16359996795654,,,,
12/2/2009,9/1/2010,3,2.18860006332397,,,,
12/2/2009,10/1/2010,3,2.21390008926392,,,,
12/2/2009,11/1/2010,3,2.23909997940063,,,,
12/2/2009,12/1/2010,3,2.26460003852844,,,,
12/2/2009,1/1/2011,3,2.28959989547729,,,,
12/2/2009,2/1/2011,3,2.30559992790222,,,,
12/2/2009,3/1/2011,3,2.31010007858276,,,,
12/2/2009,4/1/2011,3,2.29909992218018,,,,
12/2/2009,5/1/2011,3,2.29410004615784,,,,
12/2/2009,6/1/2011,3,2.29509997367859,,,,
12/2/2009,7/1/2011,3,2.30460000038147,,,,
12/2/2009,8/1/2011,3,2.3206000328064,,,,
12/2/2009,9/1/2011,3,2.33660006523132,,,,
12/2/2009,10/1/2011,3,2.35409998893738,,,,
12/2/2009,11/1/2011,3,2.37109994888306,,,,
12/2/2009,12/1/2011,3,2.38759994506836,,,,
12/2/2009,1/1/2012,3,2.40260004997253,,,,
12/2/2009,2/1/2012,3,2.41160011291504,,,,
12/2/2009,3/1/2012,3,2.40809988975525,,,,
12/2/2009,4/1/2012,3,2.39459991455078,,,,
12/2/2009,5/1/2012,3,2.38910007476807,,,,
12/2/2009,6/1/2012,3,2.38910007476807,,,,
12/2/2009,7/1/2012,3,2.4070999622345,,,,
12/2/2009,8/1/2012,3,2.42960000038147,,,,
12/2/2009,1/1/2010,3,2.03640007972717,2.08159995079041,2.02559995651245,41707,
12/2/2009,2/1/2010,3,2.0676999092102,2.11069989204407,2.05710005760193,14637,
12/2/2009,3/1/2010,3,2.08999991416931,2.12339997291565,2.07999992370605,10189,
12/2/2009,2/1/2010,4,2.02069997787476,,,,
12/2/2009,3/1/2010,4,2.04730010032654,,,,
12/2/2009,4/1/2010,4,2.16669988632202,,,,
12/2/2009,5/1/2010,4,2.1810998916626,,,,
12/2/2009,6/1/2010,4,2.1933000087738,,,,
12/2/2009,7/1/2010,4,2.1988000869751,,,,
12/2/2009,8/1/2010,4,2.19939994812012,,,,
12/2/2009,9/1/2010,4,2.19230008125305,,,,
12/2/2009,10/1/2010,4,2.09629988670349,,,,
12/2/2009,11/1/2010,4,2.09209990501404,,,,
12/2/2009,12/1/2010,4,2.10159993171692,,,,
12/2/2009,1/1/2011,4,2.1185998916626,,,,
12/2/2009,2/1/2011,4,2.14260005950928,,,,
12/2/2009,3/1/2011,4,2.16910004615784,,,,
12/2/2009,4/1/2011,4,2.28609991073608,,,,
12/2/2009,5/1/2011,4,2.29959988594055,,,,
12/2/2009,6/1/2011,4,2.30110001564026,,,,
12/2/2009,7/1/2011,4,2.29959988594055,,,,
12/2/2009,8/1/2011,4,2.29559993743896,,,,
12/2/2009,9/1/2011,4,2.28909993171692,,,,
12/2/2009,10/1/2011,4,2.1881000995636,,,,
12/2/2009,11/1/2011,4,2.17560005187988,,,,
12/2/2009,12/1/2011,4,2.18160009384155,,,,
12/2/2009,1/1/2012,4,2.19409990310669,,,,
12/2/2009,2/1/2012,4,2.2140998840332,,,,
12/2/2009,3/1/2012,4,2.23399996757507,,,,
12/2/2009,4/1/2012,4,2.36150002479553,,,,
12/2/2009,5/1/2012,4,2.37400007247925,,,,
12/2/2009,6/1/2012,4,2.37400007247925,,,,
12/2/2009,7/1/2012,4,2.37199997901916,,,,
12/2/2009,8/1/2012,4,2.36800003051758,,,,
12/2/2009,9/1/2012,4,2.3585000038147,,,,
12/2/2009,10/1/2012,4,2.2885000705719,,,,
12/2/2009,11/1/2012,4,2.28349995613098,,,,
12/2/2009,12/1/2012,4,2.2885000705719,,,,
12/2/2009,1/1/2010,4,1.99279999732971,2.04099988937378,1.97969996929169,54485,
12/3/2009,4/1/2010,1,80.7600021362305,,,,
12/3/2009,5/1/2010,1,81.5800018310547,,,,
12/3/2009,6/1/2010,1,82.2900009155273,,,,
12/3/2009,7/1/2010,1,82.870002746582,,,,
12/3/2009,8/1/2010,1,83.379997253418,,,,
12/3/2009,9/1/2010,1,83.8899993896484,,,,
12/3/2009,10/1/2010,1,84.4100036621094,,,,
12/3/2009,11/1/2010,1,84.9700012207031,,,,
12/3/2009,1/1/2011,1,85.9400024414063,,,,
12/3/2009,2/1/2011,1,86.2699966430664,,,,
12/3/2009,3/1/2011,1,86.620002746582,,,,
12/3/2009,4/1/2011,1,86.9599990844727,,,,
12/3/2009,5/1/2011,1,87.2300033569336,,,,
12/3/2009,6/1/2011,1,87.4599990844727,,,,
12/3/2009,7/1/2011,1,87.6999969482422,,,,
12/3/2009,8/1/2011,1,87.9400024414062,,,,
12/3/2009,9/1/2011,1,88.1800003051758,,,,
12/3/2009,10/1/2011,1,88.4199981689453,,,,
12/3/2009,11/1/2011,1,88.6600036621094,,,,
12/3/2009,12/1/2011,1,88.9100036621094,,,,
12/3/2009,1/1/2012,1,89.0599975585937,,,,
12/3/2009,2/1/2012,1,89.2200012207031,,,,
12/3/2009,3/1/2012,1,89.379997253418,,,,
12/3/2009,4/1/2012,1,89.5400009155273,,,,
12/3/2009,5/1/2012,1,89.6999969482422,,,,
12/3/2009,6/1/2012,1,89.8600006103516,,,,
12/3/2009,7/1/2012,1,90.0199966430664,,,,
12/3/2009,8/1/2012,1,90.1800003051758,,,,
12/3/2009,9/1/2012,1,90.3399963378906,,,,
12/3/2009,10/1/2012,1,90.5,,,,
12/3/2009,11/1/2012,1,90.6600036621094,,,,
12/3/2009,12/1/2012,1,90.8099975585938,,,,
12/3/2009,1/1/2013,1,90.9599990844727,,,,
12/3/2009,2/1/2013,1,91.1100006103516,,,,
12/3/2009,3/1/2013,1,91.2600021362305,,,,
12/3/2009,4/1/2013,1,91.4100036621094,,,,
12/3/2009,5/1/2013,1,91.5699996948242,,,,
12/3/2009,6/1/2013,1,91.7300033569336,,,,
12/3/2009,7/1/2013,1,91.8899993896484,,,,
12/3/2009,8/1/2013,1,92.0500030517578,,,,
12/3/2009,9/1/2013,1,92.2099990844727,,,,
12/3/2009,10/1/2013,1,92.379997253418,,,,
12/3/2009,11/1/2013,1,92.5500030517578,,,,
12/3/2009,12/1/2013,1,92.7300033569336,,,,
12/3/2009,1/1/2014,1,92.9300003051758,,,,
12/3/2009,2/1/2014,1,93.129997253418,,,,
12/3/2009,1/1/2010,1,76.4599990844727,77.5,75.5400009155273,339357,
12/3/2009,2/1/2010,1,78.2099990844727,79.120002746582,77.2900009155273,113307,
12/3/2009,3/1/2010,1,79.6500015258789,80.5,78.75,53542,
12/3/2009,12/1/2010,1,85.5599975585938,86.2200012207031,84.6999969482422,19323,
12/3/2009,3/1/2014,1,93.3300018310547,,,0,
12/3/2009,4/1/2014,1,93.5299987792969,,,0,
12/3/2009,5/1/2014,1,93.7300033569336,,,0,
12/3/2009,6/1/2014,1,93.9300003051758,,,900,
12/3/2009,7/1/2014,1,94.129997253418,,,0,
12/3/2009,8/1/2014,1,94.3300018310547,,,0,
12/3/2009,9/1/2014,1,94.5299987792969,,,0,
12/3/2009,10/1/2014,1,94.7300033569336,,,0,
12/3/2009,11/1/2014,1,94.9300003051758,,,0,
12/3/2009,12/1/2014,1,95.129997253418,94.9800033569336,,0,
12/3/2009,1/1/2015,1,95.3399963378906,,,0,
12/3/2009,2/1/2015,1,95.5500030517578,,,0,
12/3/2009,3/1/2015,1,95.7600021362305,,,0,
12/3/2009,4/1/2015,1,95.9700012207031,,,0,
12/3/2009,5/1/2015,1,96.1900024414063,,,0,
12/3/2009,6/1/2015,1,96.4100036621094,,,0,
12/3/2009,7/1/2015,1,96.629997253418,,,0,
12/3/2009,8/1/2015,1,96.8499984741211,,,0,
12/3/2009,9/1/2015,1,97.0699996948242,,,0,
12/3/2009,10/1/2015,1,97.2900009155273,,,0,
12/3/2009,11/1/2015,1,97.5100021362305,,,0,
12/3/2009,12/1/2015,1,97.7300033569336,98.0400009155273,96.6699981689453,7600,
12/3/2009,6/1/2016,1,99.0699996948242,,,0,
12/3/2009,12/1/2016,1,100.419998168945,100.330001831055,99.379997253418,160,
12/3/2009,6/1/2017,1,101.779998779297,,,0,
12/3/2009,12/1/2017,1,103.139999389648,103.029998779297,,0,
12/3/2009,6/1/2018,1,104.5,,,0,
12/3/2009,12/1/2018,1,105.870002746582,104,,0,
12/3/2009,5/1/2010,3,2.12899994850159,,,,
12/3/2009,7/1/2010,3,2.16020011901855,,,,
12/3/2009,8/1/2010,3,2.18099999427795,,,,
12/3/2009,9/1/2010,3,2.2063000202179,,,,
12/3/2009,10/1/2010,3,2.23140001296997,,,,
12/3/2009,11/1/2010,3,2.25650000572205,,,,
12/3/2009,12/1/2010,3,2.28200006484985,,,,
12/3/2009,1/1/2011,3,2.30800008773804,,,,
12/3/2009,2/1/2011,3,2.32500004768372,,,,
12/3/2009,3/1/2011,3,2.33049988746643,,,,
12/3/2009,4/1/2011,3,2.32049989700317,,,,
12/3/2009,5/1/2011,3,2.31599998474121,,,,
12/3/2009,6/1/2011,3,2.31750011444092,,,,
12/3/2009,7/1/2011,3,2.32699990272522,,,,
12/3/2009,8/1/2011,3,2.34299993515015,,,,
12/3/2009,9/1/2011,3,2.35899996757507,,,,
12/3/2009,10/1/2011,3,2.37649989128113,,,,
12/3/2009,11/1/2011,3,2.39350008964539,,,,
12/3/2009,12/1/2011,3,2.41000008583069,,,,
12/3/2009,1/1/2012,3,2.42499995231628,,,,
12/3/2009,2/1/2012,3,2.43400001525879,,,,
12/3/2009,3/1/2012,3,2.43050003051758,,,,
12/3/2009,4/1/2012,3,2.41700005531311,,,,
12/3/2009,5/1/2012,3,2.41149997711182,,,,
12/3/2009,6/1/2012,3,2.41149997711182,,,,
12/3/2009,7/1/2012,3,2.42950010299683,,,,
12/3/2009,8/1/2012,3,2.45199990272522,,,,
12/3/2009,1/1/2010,3,2.04949998855591,2.06299996376038,2.02069997787476,44916,
12/3/2009,2/1/2010,3,2.08150005340576,2.0945999622345,2.05310010910034,13585,
12/3/2009,3/1/2010,3,2.10349988937378,2.11570000648499,2.07559990882874,6573,
12/3/2009,4/1/2010,3,2.11649990081787,2.12420010566711,2.0952000617981,3549,
12/3/2009,6/1/2010,3,2.14179992675781,2.15499997138977,2.11540007591248,5108,
12/3/2009,1/1/2010,4,1.99300003051758,,,,
12/3/2009,2/1/2010,4,2.02110004425049,,,,
12/3/2009,3/1/2010,4,2.0485999584198,,,,
12/3/2009,4/1/2010,4,2.1703999042511,,,,
12/3/2009,5/1/2010,4,2.18569993972778,,,,
12/3/2009,6/1/2010,4,2.19919991493225,,,,
12/3/2009,7/1/2010,4,2.20499992370605,,,,
12/3/2009,8/1/2010,4,2.20659995079041,,,,
12/3/2009,9/1/2010,4,2.19989991188049,,,,
12/3/2009,10/1/2010,4,2.10470008850098,,,,
12/3/2009,11/1/2010,4,2.10170006752014,,,,
12/3/2009,12/1/2010,4,2.11120009422302,,,,
12/3/2009,1/1/2011,4,2.12840008735657,,,,
12/3/2009,2/1/2011,4,2.15240001678467,,,,
12/3/2009,3/1/2011,4,2.17790007591248,,,,
12/3/2009,4/1/2011,4,2.29489994049072,,,,
12/3/2009,5/1/2011,4,2.30839991569519,,,,
12/3/2009,6/1/2011,4,2.31019997596741,,,,
12/3/2009,7/1/2011,4,2.30870008468628,,,,
12/3/2009,8/1/2011,4,2.30520009994507,,,,
12/3/2009,9/1/2011,4,2.29870009422302,,,,
12/3/2009,10/1/2011,4,2.1981999874115,,,,
12/3/2009,11/1/2011,4,2.18569993972778,,,,
12/3/2009,12/1/2011,4,2.1926999092102,,,,
12/3/2009,1/1/2012,4,2.20519995689392,,,,
12/3/2009,2/1/2012,4,2.22519993782043,,,,
12/3/2009,3/1/2012,4,2.2451000213623,,,,
12/3/2009,4/1/2012,4,2.37260007858276,,,,
12/3/2009,5/1/2012,4,2.3850998878479,,,,
12/3/2009,6/1/2012,4,2.3850998878479,,,,
12/3/2009,7/1/2012,4,2.3831000328064,,,,
12/3/2009,8/1/2012,4,2.37910008430481,,,,
12/3/2009,9/1/2012,4,2.36960005760193,,,,
12/3/2009,10/1/2012,4,2.29959988594055,,,,
12/3/2009,11/1/2012,4,2.29460000991821,,,,
12/3/2009,12/1/2012,4,2.29959988594055,,,,
12/4/2009,5/1/2010,1,80.6900024414063,,,,
12/4/2009,6/1/2010,1,81.4400024414062,,,,
12/4/2009,8/1/2010,1,82.5400009155274,,,,
12/4/2009,9/1/2010,1,83.0500030517578,,,,
12/4/2009,10/1/2010,1,83.5699996948242,,,,
12/4/2009,11/1/2010,1,84.129997253418,,,,
12/4/2009,1/1/2011,1,85.1100006103516,,,,
12/4/2009,2/1/2011,1,85.4400024414062,,,,
12/4/2009,3/1/2011,1,85.7900009155273,,,,
12/4/2009,4/1/2011,1,86.1399993896484,,,,
12/4/2009,5/1/2011,1,86.4199981689453,,,,
12/4/2009,6/1/2011,1,86.6600036621094,,,,
12/4/2009,7/1/2011,1,86.9000015258789,,,,
12/4/2009,8/1/2011,1,87.1399993896484,,,,
12/4/2009,9/1/2011,1,87.379997253418,,,,
12/4/2009,10/1/2011,1,87.620002746582,,,,
12/4/2009,11/1/2011,1,87.870002746582,,,,
12/4/2009,12/1/2011,1,88.129997253418,,,,
12/4/2009,1/1/2012,1,88.2799987792969,,,,
12/4/2009,2/1/2012,1,88.4400024414063,,,,
12/4/2009,3/1/2012,1,88.5999984741211,,,,
12/4/2009,4/1/2012,1,88.7600021362305,,,,
12/4/2009,5/1/2012,1,88.9199981689453,,,,
12/4/2009,6/1/2012,1,89.0800018310547,,,,
12/4/2009,7/1/2012,1,89.2399978637695,,,,
12/4/2009,8/1/2012,1,89.4000015258789,,,,
12/4/2009,9/1/2012,1,89.5599975585938,,,,
12/4/2009,10/1/2012,1,89.7200012207031,,,,
12/4/2009,11/1/2012,1,89.879997253418,,,,
12/4/2009,12/1/2012,1,90.0400009155274,,,,
12/4/2009,1/1/2013,1,90.1900024414062,,,,
12/4/2009,2/1/2013,1,90.3399963378906,,,,
12/4/2009,3/1/2013,1,90.4899978637695,,,,
12/4/2009,4/1/2013,1,90.6399993896484,,,,
12/4/2009,5/1/2013,1,90.8000030517578,,,,
12/4/2009,6/1/2013,1,90.9599990844727,,,,
12/4/2009,7/1/2013,1,91.120002746582,,,,
12/4/2009,8/1/2013,1,91.2799987792969,,,,
12/4/2009,9/1/2013,1,91.4499969482422,,,,
12/4/2009,10/1/2013,1,91.620002746582,,,,
12/4/2009,11/1/2013,1,91.7900009155273,,,,
12/4/2009,12/1/2013,1,91.9700012207031,,,,
12/4/2009,1/1/2014,1,92.1699981689453,,,,
12/4/2009,2/1/2014,1,92.370002746582,,,,
12/4/2009,3/1/2014,1,92.5699996948242,,,,
12/4/2009,4/1/2014,1,92.7699966430664,,,,
12/4/2009,5/1/2014,1,92.9700012207031,,,,
12/4/2009,6/1/2014,1,93.1699981689453,,,,
12/4/2009,7/1/2014,1,93.370002746582,,,,
12/4/2009,8/1/2014,1,93.5699996948242,,,,
12/4/2009,9/1/2014,1,93.7699966430664,,,,
12/4/2009,10/1/2014,1,93.9700012207031,,,,
12/4/2009,11/1/2014,1,94.1699981689453,,,,
12/4/2009,12/1/2014,1,94.370002746582,,,,
12/4/2009,1/1/2015,1,94.5800018310547,,,,
12/4/2009,2/1/2015,1,94.7900009155273,,,,
12/4/2009,3/1/2015,1,95,,,,
12/4/2009,4/1/2015,1,95.2099990844727,,,,
12/4/2009,5/1/2015,1,95.4300003051758,,,,
12/4/2009,6/1/2015,1,95.6500015258789,,,,
12/4/2009,7/1/2015,1,95.870002746582,,,,
12/4/2009,8/1/2015,1,96.0899963378906,,,,
12/4/2009,9/1/2015,1,96.3099975585937,,,,
12/4/2009,10/1/2015,1,96.5299987792969,,,,
12/4/2009,11/1/2015,1,96.75,,,,
12/4/2009,12/1/2015,1,96.9700012207031,,,,
12/4/2009,6/1/2016,1,98.3099975585938,,,,
12/4/2009,12/1/2016,1,99.6600036621094,,,,
12/4/2009,6/1/2017,1,101.019996643066,,,,
12/4/2009,12/1/2017,1,102.379997253418,,,,
12/4/2009,6/1/2018,1,103.73999786377,,,,
12/4/2009,12/1/2018,1,105.110000610352,,,,
12/4/2009,1/1/2010,1,75.4700012207031,77.9000015258789,74.8499984741211,400312,
12/4/2009,2/1/2010,1,77.25,79.5999984741211,76.6500015258789,122227,
12/4/2009,3/1/2010,1,78.7200012207031,81.0199966430664,78.0800018310547,54259,
12/4/2009,4/1/2010,1,79.8399963378906,81.9599990844727,79.25,17105,
12/4/2009,7/1/2010,1,82.0299987792969,84.0500030517578,81.5999984741211,4534,
12/4/2009,12/1/2010,1,84.7200012207031,86.870002746582,84.129997253418,18980,
12/4/2009,3/1/2010,3,2.082200050354,,,,
12/4/2009,4/1/2010,3,2.09430003166199,,,,
12/4/2009,5/1/2010,3,2.1061999797821,,,,
12/4/2009,7/1/2010,3,2.13669991493225,,,,
12/4/2009,8/1/2010,3,2.15919995307922,,,,
12/4/2009,9/1/2010,3,2.18549990653992,,,,
12/4/2009,10/1/2010,3,2.2114999294281,,,,
12/4/2009,11/1/2010,3,2.23729991912842,,,,
12/4/2009,12/1/2010,3,2.26340007781982,,,,
12/4/2009,1/1/2011,3,2.28949999809265,,,,
12/4/2009,2/1/2011,3,2.30699992179871,,,,
12/4/2009,3/1/2011,3,2.31299996376038,,,,
12/4/2009,4/1/2011,3,2.30299997329712,,,,
12/4/2009,5/1/2011,3,2.29850006103516,,,,
12/4/2009,6/1/2011,3,2.29999995231628,,,,
12/4/2009,7/1/2011,3,2.30949997901916,,,,
12/4/2009,8/1/2011,3,2.32550001144409,,,,
12/4/2009,9/1/2011,3,2.34100008010864,,,,
12/4/2009,10/1/2011,3,2.3585000038147,,,,
12/4/2009,11/1/2011,3,2.37549996376038,,,,
12/4/2009,12/1/2011,3,2.39199995994568,,,,
12/4/2009,1/1/2012,3,2.40700006484985,,,,
12/4/2009,2/1/2012,3,2.41599988937378,,,,
12/4/2009,3/1/2012,3,2.41249990463257,,,,
12/4/2009,4/1/2012,3,2.3989999294281,,,,
12/4/2009,5/1/2012,3,2.39350008964539,,,,
12/4/2009,6/1/2012,3,2.39350008964539,,,,
12/4/2009,7/1/2012,3,2.41149997711182,,,,
12/4/2009,8/1/2012,3,2.43400001525879,,,,
12/4/2009,1/1/2010,3,2.02679991722107,2.08780002593994,2.01489996910095,50491,
12/4/2009,2/1/2010,3,2.0592999458313,2.11969995498657,2.04769992828369,14930,
12/4/2009,6/1/2010,3,2.11840009689331,2.17750000953674,2.10700011253357,4924,
12/4/2009,3/1/2010,4,2.03119993209839,,,,
12/4/2009,4/1/2010,4,2.15269994735718,,,,
12/4/2009,5/1/2010,4,2.16759991645813,,,,
12/4/2009,6/1/2010,4,2.18050003051758,,,,
12/4/2009,7/1/2010,4,2.18549990653992,,,,
12/4/2009,8/1/2010,4,2.18650007247925,,,,
12/4/2009,9/1/2010,4,2.17950010299683,,,,
12/4/2009,10/1/2010,4,2.08500003814697,,,,
12/4/2009,11/1/2010,4,2.08189988136291,,,,
12/4/2009,12/1/2010,4,2.09190011024475,,,,
12/4/2009,1/1/2011,4,2.11039996147156,,,,
12/4/2009,2/1/2011,4,2.13439989089966,,,,
12/4/2009,3/1/2011,4,2.15989995002747,,,,
12/4/2009,4/1/2011,4,2.27690005302429,,,,
12/4/2009,5/1/2011,4,2.29040002822876,,,,
12/4/2009,6/1/2011,4,2.29220008850098,,,,
12/4/2009,7/1/2011,4,2.29069995880127,,,,
12/4/2009,8/1/2011,4,2.28719997406006,,,,
12/4/2009,9/1/2011,4,2.28069996833801,,,,
12/4/2009,10/1/2011,4,2.18020009994507,,,,
12/4/2009,11/1/2011,4,2.16770005226135,,,,
12/4/2009,12/1/2011,4,2.17470002174377,,,,
12/4/2009,1/1/2012,4,2.18720006942749,,,,
12/4/2009,2/1/2012,4,2.207200050354,,,,
12/4/2009,3/1/2012,4,2.22709989547729,,,,
12/4/2009,4/1/2012,4,2.35459995269775,,,,
12/4/2009,5/1/2012,4,2.36710000038147,,,,
12/4/2009,6/1/2012,4,2.36710000038147,,,,
12/4/2009,7/1/2012,4,2.36509990692139,,,,
12/4/2009,8/1/2012,4,2.3610999584198,,,,
12/4/2009,9/1/2012,4,2.35159993171692,,,,
12/4/2009,10/1/2012,4,2.28159999847412,,,,
12/4/2009,11/1/2012,4,2.2765998840332,,,,
12/4/2009,12/1/2012,4,2.28159999847412,,,,
12/4/2009,1/1/2010,4,1.97500002384186,2.03769993782043,1.95500004291534,55956,
12/4/2009,2/1/2010,4,2.00370001792908,2.06489992141724,1.98430001735687,16205,
12/7/2009,3/1/2010,1,77.5500030517578,,,,
12/7/2009,4/1/2010,1,78.75,,,,
12/7/2009,5/1/2010,1,79.629997253418,,,,
12/7/2009,6/1/2010,1,80.4000015258789,,,,
12/7/2009,7/1/2010,1,81.0199966430664,,,,
12/7/2009,8/1/2010,1,81.5599975585937,,,,
12/7/2009,9/1/2010,1,82.0899963378906,,,,
12/7/2009,10/1/2010,1,82.629997253418,,,,
12/7/2009,11/1/2010,1,83.2099990844727,,,,
12/7/2009,12/1/2010,1,83.8199996948242,,,,
12/7/2009,1/1/2011,1,84.2300033569336,,,,
12/7/2009,2/1/2011,1,84.5899963378906,,,,
12/7/2009,3/1/2011,1,84.9599990844727,,,,
12/7/2009,4/1/2011,1,85.3499984741211,,,,
12/7/2009,5/1/2011,1,85.6399993896484,,,,
12/7/2009,6/1/2011,1,85.879997253418,,,,
12/7/2009,7/1/2011,1,86.129997253418,,,,
12/7/2009,8/1/2011,1,86.379997253418,,,,
12/7/2009,9/1/2011,1,86.620002746582,,,,
12/7/2009,10/1/2011,1,86.870002746582,,,,
12/7/2009,11/1/2011,1,87.129997253418,,,,
12/7/2009,12/1/2011,1,87.4000015258789,,,,
12/7/2009,1/1/2012,1,87.5400009155274,,,,
12/7/2009,2/1/2012,1,87.6900024414062,,,,
12/7/2009,3/1/2012,1,87.8499984741211,,,,
12/7/2009,4/1/2012,1,88.0100021362305,,,,
12/7/2009,5/1/2012,1,88.1699981689453,,,,
12/7/2009,6/1/2012,1,88.3300018310547,,,,
12/7/2009,7/1/2012,1,88.4899978637695,,,,
12/7/2009,8/1/2012,1,88.6600036621094,,,,
12/7/2009,9/1/2012,1,88.8300018310547,,,,
12/7/2009,10/1/2012,1,89,,,,
12/7/2009,11/1/2012,1,89.1600036621094,,,,
12/7/2009,12/1/2012,1,89.3199996948242,,,,
12/7/2009,1/1/2013,1,89.4800033569336,,,,
12/7/2009,2/1/2013,1,89.6399993896484,,,,
12/7/2009,3/1/2013,1,89.7900009155273,,,,
12/7/2009,4/1/2013,1,89.9400024414063,,,,
12/7/2009,5/1/2013,1,90.0999984741211,,,,
12/7/2009,6/1/2013,1,90.2600021362305,,,,
12/7/2009,7/1/2013,1,90.4199981689453,,,,
12/7/2009,8/1/2013,1,90.5899963378906,,,,
12/7/2009,9/1/2013,1,90.7600021362305,,,,
12/7/2009,10/1/2013,1,90.9300003051758,,,,
12/7/2009,11/1/2013,1,91.0999984741211,,,,
12/7/2009,12/1/2013,1,91.2799987792969,,,,
12/7/2009,1/1/2014,1,91.4800033569336,,,,
12/7/2009,2/1/2014,1,91.6800003051758,,,,
12/7/2009,3/1/2014,1,91.879997253418,,,,
12/7/2009,4/1/2014,1,92.0800018310547,,,,
12/7/2009,5/1/2014,1,92.2799987792969,,,,
12/7/2009,6/1/2014,1,92.4800033569336,,,,
12/7/2009,7/1/2014,1,92.6800003051758,,,,
12/7/2009,8/1/2014,1,92.879997253418,,,,
12/7/2009,9/1/2014,1,93.0800018310547,,,,
12/7/2009,10/1/2014,1,93.2799987792969,,,,
12/7/2009,11/1/2014,1,93.4800033569336,,,,
12/7/2009,12/1/2014,1,93.6800003051758,,,,
12/7/2009,1/1/2015,1,93.8899993896484,,,,
12/7/2009,2/1/2015,1,94.0999984741211,,,,
12/7/2009,3/1/2015,1,94.3099975585938,,,,
12/7/2009,4/1/2015,1,94.5199966430664,,,,
12/7/2009,5/1/2015,1,94.7399978637695,,,,
12/7/2009,6/1/2015,1,94.9599990844727,,,,
12/7/2009,7/1/2015,1,95.1800003051758,,,,
12/7/2009,8/1/2015,1,95.4000015258789,,,,
12/7/2009,9/1/2015,1,95.620002746582,,,,
12/7/2009,10/1/2015,1,95.8399963378906,,,,
12/7/2009,11/1/2015,1,96.0599975585938,,,,
12/7/2009,12/1/2015,1,96.2799987792969,,,,
12/7/2009,6/1/2016,1,97.620002746582,,,,
12/7/2009,12/1/2016,1,98.9700012207031,,,,
12/7/2009,6/1/2017,1,100.330001831055,,,,
12/7/2009,12/1/2017,1,101.690002441406,,,,
12/7/2009,6/1/2018,1,103.050003051758,,,,
12/7/2009,12/1/2018,1,104.419998168945,,,,
12/7/2009,1/1/2010,1,73.9300003051758,76.0999984741211,73.6999969482422,330698,
12/7/2009,2/1/2010,1,75.9100036621094,77.8399963378906,75.6999969482422,150617,
12/7/2009,3/1/2010,3,2.06200003623962,,,,
12/7/2009,4/1/2010,3,2.0725998878479,,,,
12/7/2009,5/1/2010,3,2.08290004730225,,,,
12/7/2009,6/1/2010,3,2.09340000152588,,,,
12/7/2009,7/1/2010,3,2.11129999160767,,,,
12/7/2009,8/1/2010,3,2.13409996032715,,,,
12/7/2009,9/1/2010,3,2.16059994697571,,,,
12/7/2009,10/1/2010,3,2.18709993362427,,,,
12/7/2009,11/1/2010,3,2.21329998970032,,,,
12/7/2009,12/1/2010,3,2.23950004577637,,,,
12/7/2009,1/1/2011,3,2.26559996604919,,,,
12/7/2009,2/1/2011,3,2.28309988975525,,,,
12/7/2009,3/1/2011,3,2.28909993171692,,,,
12/7/2009,4/1/2011,3,2.27909994125366,,,,
12/7/2009,5/1/2011,3,2.2746000289917,,,,
12/7/2009,6/1/2011,3,2.27609992027283,,,,
12/7/2009,7/1/2011,3,2.28559994697571,,,,
12/7/2009,8/1/2011,3,2.30159997940063,,,,
12/7/2009,9/1/2011,3,2.31710004806519,,,,
12/7/2009,10/1/2011,3,2.33459997177124,,,,
12/7/2009,11/1/2011,3,2.35159993171692,,,,
12/7/2009,12/1/2011,3,2.36809992790222,,,,
12/7/2009,1/1/2012,3,2.3831000328064,,,,
12/7/2009,2/1/2012,3,2.3921000957489,,,,
12/7/2009,3/1/2012,3,2.38860011100769,,,,
12/7/2009,4/1/2012,3,2.37509989738464,,,,
12/7/2009,5/1/2012,3,2.36960005760193,,,,
12/7/2009,6/1/2012,3,2.36960005760193,,,,
12/7/2009,7/1/2012,3,2.38759994506836,,,,
12/7/2009,8/1/2012,3,2.41009998321533,,,,
12/7/2009,1/1/2010,3,2.00970005989075,2.04760003089905,1.99759995937347,45119,
12/7/2009,2/1/2010,3,2.04080009460449,2.07800006866455,2.0297999382019,16054,
12/7/2009,1/1/2010,4,1.94060003757477,,,,
12/7/2009,2/1/2010,4,1.96930003166199,,,,
12/7/2009,3/1/2010,4,1.9974000453949,,,,
12/7/2009,4/1/2010,4,2.11960005760193,,,,
12/7/2009,5/1/2010,4,2.13479995727539,,,,
12/7/2009,6/1/2010,4,2.14849996566772,,,,
12/7/2009,7/1/2010,4,2.15370011329651,,,,
12/7/2009,8/1/2010,4,2.15549993515015,,,,
12/7/2009,9/1/2010,4,2.14939999580383,,,,
12/7/2009,10/1/2010,4,2.05550003051758,,,,
12/7/2009,11/1/2010,4,2.05250000953674,,,,
12/7/2009,12/1/2010,4,2.0625,,,,
12/7/2009,1/1/2011,4,2.08100008964539,,,,
12/7/2009,2/1/2011,4,2.10500001907349,,,,
12/7/2009,3/1/2011,4,2.13050007820129,,,,
12/7/2009,4/1/2011,4,2.24749994277954,,,,
12/7/2009,5/1/2011,4,2.26099991798401,,,,
12/7/2009,6/1/2011,4,2.26279997825623,,,,
12/7/2009,7/1/2011,4,2.2613000869751,,,,
12/7/2009,8/1/2011,4,2.25780010223389,,,,
12/7/2009,9/1/2011,4,2.25130009651184,,,,
12/7/2009,10/1/2011,4,2.15079998970032,,,,
12/7/2009,11/1/2011,4,2.1382999420166,,,,
12/7/2009,12/1/2011,4,2.14529991149902,,,,
12/7/2009,1/1/2012,4,2.15779995918274,,,,
12/7/2009,2/1/2012,4,2.17779994010925,,,,
12/7/2009,3/1/2012,4,2.19770002365112,,,,
12/7/2009,4/1/2012,4,2.32520008087158,,,,
12/7/2009,5/1/2012,4,2.33769989013672,,,,
12/7/2009,6/1/2012,4,2.33769989013672,,,,
12/7/2009,7/1/2012,4,2.33570003509521,,,,
12/7/2009,8/1/2012,4,2.33170008659363,,,,
12/7/2009,9/1/2012,4,2.32220005989075,,,,
12/7/2009,10/1/2012,4,2.25219988822937,,,,
12/7/2009,11/1/2012,4,2.24720001220703,,,,
12/7/2009,12/1/2012,4,2.25219988822937,,,,
12/8/2009,5/1/2010,1,78.0599975585938,,,,
12/8/2009,7/1/2010,1,79.3499984741211,,,,
12/8/2009,8/1/2010,1,79.8899993896484,,,,
12/8/2009,9/1/2010,1,80.4300003051758,,,,
12/8/2009,10/1/2010,1,81,,,,
12/8/2009,11/1/2010,1,81.5999984741211,,,,
12/8/2009,1/1/2011,1,82.6399993896484,,,,
12/8/2009,2/1/2011,1,83.0199966430664,,,,
12/8/2009,3/1/2011,1,83.4199981689453,,,,
12/8/2009,4/1/2011,1,83.8399963378906,,,,
12/8/2009,5/1/2011,1,84.1500015258789,,,,
12/8/2009,6/1/2011,1,84.4100036621094,,,,
12/8/2009,7/1/2011,1,84.6699981689453,,,,
12/8/2009,8/1/2011,1,84.9300003051758,,,,
12/8/2009,9/1/2011,1,85.1900024414062,,,,
12/8/2009,10/1/2011,1,85.4599990844727,,,,
12/8/2009,11/1/2011,1,85.7399978637695,,,,
12/8/2009,1/1/2012,1,86.1699981689453,,,,
12/8/2009,2/1/2012,1,86.3300018310547,,,,
12/8/2009,3/1/2012,1,86.4899978637695,,,,
12/8/2009,4/1/2012,1,86.6600036621094,,,,
12/8/2009,5/1/2012,1,86.8300018310547,,,,
12/8/2009,6/1/2012,1,87,,,,
12/8/2009,7/1/2012,1,87.1699981689453,,,,
12/8/2009,8/1/2012,1,87.3399963378906,,,,
12/8/2009,9/1/2012,1,87.5100021362305,,,,
12/8/2009,10/1/2012,1,87.6800003051758,,,,
12/8/2009,11/1/2012,1,87.8499984741211,,,,
12/8/2009,12/1/2012,1,88.0199966430664,,,,
12/8/2009,1/1/2013,1,88.1800003051758,,,,
12/8/2009,2/1/2013,1,88.3399963378906,,,,
12/8/2009,3/1/2013,1,88.5,,,,
12/8/2009,4/1/2013,1,88.6600036621094,,,,
12/8/2009,5/1/2013,1,88.8199996948242,,,,
12/8/2009,6/1/2013,1,88.9800033569336,,,,
12/8/2009,7/1/2013,1,89.1500015258789,,,,
12/8/2009,8/1/2013,1,89.3199996948242,,,,
12/8/2009,9/1/2013,1,89.4899978637695,,,,
12/8/2009,10/1/2013,1,89.6600036621094,,,,
12/8/2009,11/1/2013,1,89.8300018310547,,,,
12/8/2009,12/1/2013,1,90.0100021362305,,,,
12/8/2009,1/1/2014,1,90.2099990844727,,,,
12/8/2009,2/1/2014,1,90.4100036621094,,,,
12/8/2009,3/1/2014,1,90.6100006103516,,,,
12/8/2009,4/1/2014,1,90.8099975585938,,,,
12/8/2009,5/1/2014,1,91.0100021362305,,,,
12/8/2009,6/1/2014,1,91.2099990844727,,,,
12/8/2009,7/1/2014,1,91.4100036621094,,,,
12/8/2009,8/1/2014,1,91.6100006103516,,,,
12/8/2009,9/1/2014,1,91.8099975585938,,,,
12/8/2009,10/1/2014,1,92.0100021362305,,,,
12/8/2009,11/1/2014,1,92.2099990844727,,,,
12/8/2009,12/1/2014,1,92.4100036621094,,,,
12/8/2009,1/1/2015,1,92.620002746582,,,,
12/8/2009,2/1/2015,1,92.8300018310547,,,,
12/8/2009,3/1/2015,1,93.0400009155273,,,,
12/8/2009,4/1/2015,1,93.25,,,,
12/8/2009,5/1/2015,1,93.4700012207031,,,,
12/8/2009,6/1/2015,1,93.6900024414063,,,,
12/8/2009,7/1/2015,1,93.9100036621094,,,,
12/8/2009,8/1/2015,1,94.129997253418,,,,
12/8/2009,9/1/2015,1,94.3499984741211,,,,
12/8/2009,10/1/2015,1,94.5699996948242,,,,
12/8/2009,11/1/2015,1,94.7900009155273,,,,
12/8/2009,12/1/2015,1,95.0100021362305,,,,
12/8/2009,6/1/2016,1,96.3499984741211,,,,
12/8/2009,12/1/2016,1,97.6999969482422,,,,
12/8/2009,6/1/2017,1,99.0599975585937,,,,
12/8/2009,12/1/2017,1,100.419998168945,,,,
12/8/2009,6/1/2018,1,101.800003051758,,,,
12/8/2009,12/1/2018,1,103.190002441406,,,,
12/8/2009,1/1/2010,1,72.620002746582,74.3899993896484,72.4300003051758,394713,
12/8/2009,2/1/2010,1,74.620002746582,76.4300003051758,74.379997253418,212692,
12/8/2009,3/1/2010,1,76.1399993896484,78.0899963378906,75.9000015258789,97030,
12/8/2009,4/1/2010,1,77.2399978637695,79.2900009155273,77,26745,
12/8/2009,6/1/2010,1,78.7699966430664,80.8199996948242,78.6500015258789,34122,
12/8/2009,12/1/2010,1,82.2200012207031,84.3300018310547,82,17016,
12/8/2009,12/1/2011,1,86.0199966430664,87.1600036621094,85.9000015258789,13652,
12/8/2009,4/1/2010,3,2.04270005226135,,,,
12/8/2009,5/1/2010,3,2.05229997634888,,,,
12/8/2009,6/1/2010,3,2.06150007247925,,,,
12/8/2009,7/1/2010,3,2.07929992675781,,,,
12/8/2009,9/1/2010,3,2.1275999546051,,,,
12/8/2009,10/1/2010,3,2.15440011024475,,,,
12/8/2009,11/1/2010,3,2.18079996109009,,,,
12/8/2009,12/1/2010,3,2.20709991455078,,,,
12/8/2009,1/1/2011,3,2.23359990119934,,,,
12/8/2009,2/1/2011,3,2.25160002708435,,,,
12/8/2009,3/1/2011,3,2.25760006904602,,,,
12/8/2009,4/1/2011,3,2.24810004234314,,,,
12/8/2009,5/1/2011,3,2.24410009384155,,,,
12/8/2009,6/1/2011,3,2.24559998512268,,,,
12/8/2009,7/1/2011,3,2.25510001182556,,,,
12/8/2009,8/1/2011,3,2.27110004425049,,,,
12/8/2009,9/1/2011,3,2.28660011291504,,,,
12/8/2009,10/1/2011,3,2.30460000038147,,,,
12/8/2009,11/1/2011,3,2.32209992408752,,,,
12/8/2009,12/1/2011,3,2.3390998840332,,,,
12/8/2009,1/1/2012,3,2.35509991645813,,,,
12/8/2009,2/1/2012,3,2.36459994316101,,,,
12/8/2009,3/1/2012,3,2.3610999584198,,,,
12/8/2009,4/1/2012,3,2.34759998321533,,,,
12/8/2009,5/1/2012,3,2.34209990501404,,,,
12/8/2009,6/1/2012,3,2.34310007095337,,,,
12/8/2009,7/1/2012,3,2.3610999584198,,,,
12/8/2009,8/1/2012,3,2.38359999656677,,,,
12/8/2009,1/1/2010,3,1.99090003967285,2.02480006217957,1.98020005226135,52371,
12/8/2009,2/1/2010,3,2.01729989051819,2.05430006980896,2.00889992713928,27436,
12/8/2009,3/1/2010,3,2.03489995002747,2.07399988174438,2.02749991416931,16973,
12/8/2009,8/1/2010,3,2.10209989547729,2.11240005493164,2.10150003433228,662,
12/8/2009,3/1/2010,4,1.97459995746613,,,,
12/8/2009,4/1/2010,4,2.09579992294312,,,,
12/8/2009,5/1/2010,4,2.11030006408691,,,,
12/8/2009,6/1/2010,4,2.12229990959167,,,,
12/8/2009,7/1/2010,4,2.12610006332397,,,,
12/8/2009,8/1/2010,4,2.12709999084473,,,,
12/8/2009,9/1/2010,4,2.12109994888306,,,,
12/8/2009,10/1/2010,4,2.02710008621216,,,,
12/8/2009,11/1/2010,4,2.02360010147095,,,,
12/8/2009,12/1/2010,4,2.03259992599487,,,,
12/8/2009,1/1/2011,4,2.05159997940063,,,,
12/8/2009,2/1/2011,4,2.07559990882874,,,,
12/8/2009,3/1/2011,4,2.10109996795654,,,,
12/8/2009,4/1/2011,4,2.21609997749329,,,,
12/8/2009,5/1/2011,4,2.23060011863708,,,,
12/8/2009,6/1/2011,4,2.23359990119934,,,,
12/8/2009,7/1/2011,4,2.23259997367859,,,,
12/8/2009,8/1/2011,4,2.23009991645813,,,,
12/8/2009,9/1/2011,4,2.22410011291504,,,,
12/8/2009,10/1/2011,4,2.12610006332397,,,,
12/8/2009,11/1/2011,4,2.11409997940063,,,,
12/8/2009,12/1/2011,4,2.12159991264343,,,,
12/8/2009,1/1/2012,4,2.13409996032715,,,,
12/8/2009,2/1/2012,4,2.15409994125366,,,,
12/8/2009,3/1/2012,4,2.17400002479553,,,,
12/8/2009,4/1/2012,4,2.30150008201599,,,,
12/8/2009,5/1/2012,4,2.31399989128113,,,,
12/8/2009,6/1/2012,4,2.31399989128113,,,,
12/8/2009,7/1/2012,4,2.31200003623962,,,,
12/8/2009,8/1/2012,4,2.30800008773804,,,,
12/8/2009,9/1/2012,4,2.29850006103516,,,,
12/8/2009,10/1/2012,4,2.22849988937378,,,,
12/8/2009,11/1/2012,4,2.22350001335144,,,,
12/8/2009,12/1/2012,4,2.22849988937378,,,,
12/8/2009,1/1/2010,4,1.92460000514984,1.95519995689392,1.91190004348755,51592,
12/8/2009,2/1/2010,4,1.95000004768372,1.98300004005432,1.93959999084473,27282,
12/9/2009,5/1/2010,1,75.6800003051758,,,,
12/9/2009,7/1/2010,1,76.8899993896484,,,,
12/9/2009,8/1/2010,1,77.4100036621094,,,,
12/9/2009,9/1/2010,1,77.9499969482422,,,,
12/9/2009,10/1/2010,1,78.5,,,,
12/9/2009,11/1/2010,1,79.0999984741211,,,,
12/9/2009,1/1/2011,1,80.1500015258789,,,,
12/9/2009,2/1/2011,1,80.5299987792969,,,,
12/9/2009,3/1/2011,1,80.9400024414063,,,,
12/9/2009,4/1/2011,1,81.3600006103516,,,,
12/9/2009,5/1/2011,1,81.6800003051758,,,,
12/9/2009,6/1/2011,1,81.9499969482422,,,,
12/9/2009,7/1/2011,1,82.2200012207031,,,,
12/9/2009,8/1/2011,1,82.4899978637695,,,,
12/9/2009,9/1/2011,1,82.7699966430664,,,,
12/9/2009,10/1/2011,1,83.0500030517578,,,,
12/9/2009,11/1/2011,1,83.3399963378906,,,,
12/9/2009,1/1/2012,1,83.7799987792969,,,,
12/9/2009,2/1/2012,1,83.9400024414062,,,,
12/9/2009,3/1/2012,1,84.0999984741211,,,,
12/9/2009,4/1/2012,1,84.2699966430664,,,,
12/9/2009,5/1/2012,1,84.4400024414063,,,,
12/9/2009,6/1/2012,1,84.6100006103516,,,,
12/9/2009,7/1/2012,1,84.7799987792969,,,,
12/9/2009,8/1/2012,1,84.9499969482422,,,,
12/9/2009,9/1/2012,1,85.120002746582,,,,
12/9/2009,10/1/2012,1,85.2900009155274,,,,
12/9/2009,11/1/2012,1,85.4599990844727,,,,
12/9/2009,12/1/2012,1,85.629997253418,,,,
12/9/2009,1/1/2013,1,85.7900009155273,,,,
12/9/2009,2/1/2013,1,85.9499969482422,,,,
12/9/2009,3/1/2013,1,86.1100006103516,,,,
12/9/2009,4/1/2013,1,86.2699966430664,,,,
12/9/2009,5/1/2013,1,86.4300003051758,,,,
12/9/2009,6/1/2013,1,86.5999984741211,,,,
12/9/2009,7/1/2013,1,86.7699966430664,,,,
12/9/2009,8/1/2013,1,86.9400024414063,,,,
12/9/2009,9/1/2013,1,87.1100006103516,,,,
12/9/2009,10/1/2013,1,87.2799987792969,,,,
12/9/2009,11/1/2013,1,87.4599990844727,,,,
12/9/2009,12/1/2013,1,87.6399993896484,,,,
12/9/2009,1/1/2014,1,87.8399963378906,,,,
12/9/2009,2/1/2014,1,88.0400009155273,,,,
12/9/2009,3/1/2014,1,88.2399978637695,,,,
12/9/2009,4/1/2014,1,88.4400024414063,,,,
12/9/2009,5/1/2014,1,88.6399993896484,,,,
12/9/2009,6/1/2014,1,88.8399963378906,,,,
12/9/2009,7/1/2014,1,89.0400009155274,,,,
12/9/2009,8/1/2014,1,89.2399978637695,,,,
12/9/2009,9/1/2014,1,89.4499969482422,,,,
12/9/2009,10/1/2014,1,89.6600036621094,,,,
12/9/2009,11/1/2014,1,89.870002746582,,,,
12/9/2009,12/1/2014,1,90.0800018310547,,,,
12/9/2009,1/1/2015,1,90.2900009155274,,,,
12/9/2009,2/1/2015,1,90.5,,,,
12/9/2009,3/1/2015,1,90.7099990844727,,,,
12/9/2009,4/1/2015,1,90.9199981689453,,,,
12/9/2009,5/1/2015,1,91.129997253418,,,,
12/9/2009,6/1/2015,1,91.3399963378906,,,,
12/9/2009,7/1/2015,1,91.5599975585937,,,,
12/9/2009,8/1/2015,1,91.7799987792969,,,,
12/9/2009,9/1/2015,1,92,,,,
12/9/2009,10/1/2015,1,92.2200012207031,,,,
12/9/2009,11/1/2015,1,92.4400024414063,,,,
12/9/2009,12/1/2015,1,92.6600036621094,,,,
12/9/2009,6/1/2016,1,94.0299987792969,,,,
12/9/2009,12/1/2016,1,95.4100036621094,,,,
12/9/2009,6/1/2017,1,96.8099975585938,,,,
12/9/2009,12/1/2017,1,98.2099990844727,,,,
12/9/2009,6/1/2018,1,99.620002746582,,,,
12/9/2009,12/1/2018,1,101.040000915527,,,,
12/9/2009,1/1/2010,1,70.6699981689453,73.870002746582,70.129997253418,499066,
12/9/2009,2/1/2010,1,72.5500030517578,75.6800003051758,72.0400009155273,254148,
12/9/2009,3/1/2010,1,73.9199981689453,77.0699996948242,73.4100036621094,110810,
12/9/2009,4/1/2010,1,74.9000015258789,78.0500030517578,74.6800003051758,30105,
12/9/2009,6/1/2010,1,76.3399963378906,79.5500030517578,75.9199981689453,31310,
12/9/2009,12/1/2010,1,79.7200012207031,82.7900009155274,79.3099975585938,23581,
12/9/2009,12/1/2011,1,83.629997253418,86.2300033569336,83.3399963378906,6445,
12/9/2009,4/1/2010,3,1.96700000762939,,,,
12/9/2009,5/1/2010,3,1.97780001163483,,,,
12/9/2009,6/1/2010,3,1.98810005187988,,,,
12/9/2009,8/1/2010,3,2.02990007400513,,,,
12/9/2009,9/1/2010,3,2.05590009689331,,,,
12/9/2009,10/1/2010,3,2.08290004730225,,,,
12/9/2009,11/1/2010,3,2.10940003395081,,,,
12/9/2009,12/1/2010,3,2.13590002059937,,,,
12/9/2009,1/1/2011,3,2.1628999710083,,,,
12/9/2009,2/1/2011,3,2.18140006065369,,,,
12/9/2009,3/1/2011,3,2.18790006637573,,,,
12/9/2009,4/1/2011,3,2.1793999671936,,,,
12/9/2009,5/1/2011,3,2.17540001869202,,,,
12/9/2009,6/1/2011,3,2.17689990997314,,,,
12/9/2009,7/1/2011,3,2.18639993667603,,,,
12/9/2009,8/1/2011,3,2.20289993286133,,,,
12/9/2009,9/1/2011,3,2.21889996528625,,,,
12/9/2009,10/1/2011,3,2.23690009117126,,,,
12/9/2009,11/1/2011,3,2.25440001487732,,,,
12/9/2009,12/1/2011,3,2.271399974823,,,,
12/9/2009,1/1/2012,3,2.28740000724792,,,,
12/9/2009,2/1/2012,3,2.29690003395081,,,,
12/9/2009,3/1/2012,3,2.29340004920959,,,,
12/9/2009,4/1/2012,3,2.27990007400513,,,,
12/9/2009,5/1/2012,3,2.27439999580383,,,,
12/9/2009,6/1/2012,3,2.27539992332458,,,,
12/9/2009,7/1/2012,3,2.29340004920959,,,,
12/9/2009,8/1/2012,3,2.31590008735657,,,,
12/9/2009,1/1/2010,3,1.90929996967316,2.00830006599426,1.90600001811981,68728,
12/9/2009,2/1/2010,3,1.93649995326996,2.0327000617981,1.93350005149841,26992,
12/9/2009,3/1/2010,3,1.95679998397827,2.04999995231628,1.95480000972748,15588,
12/9/2009,7/1/2010,3,2.0064001083374,2.07299995422363,2.0074999332428,1702,
12/9/2009,1/1/2010,4,1.85730004310608,,,,
12/9/2009,2/1/2010,4,1.88269996643066,,,,
12/9/2009,3/1/2010,4,1.9070999622345,,,,
12/9/2009,4/1/2010,4,2.02760004997253,,,,
12/9/2009,5/1/2010,4,2.04189991950989,,,,
12/9/2009,6/1/2010,4,2.05380010604858,,,,
12/9/2009,7/1/2010,4,2.05710005760193,,,,
12/9/2009,8/1/2010,4,2.05819988250732,,,,
12/9/2009,9/1/2010,4,2.05220007896423,,,,
12/9/2009,10/1/2010,4,1.95770001411438,,,,
12/9/2009,11/1/2010,4,1.95500004291534,,,,
12/9/2009,12/1/2010,4,1.96420001983643,,,,
12/9/2009,1/1/2011,4,1.98420000076294,,,,
12/9/2009,2/1/2011,4,2.00819993019104,,,,
12/9/2009,3/1/2011,4,2.03369998931885,,,,
12/9/2009,4/1/2011,4,2.14869999885559,,,,
12/9/2009,5/1/2011,4,2.16319990158081,,,,
12/9/2009,6/1/2011,4,2.16619992256165,,,,
12/9/2009,7/1/2011,4,2.16519999504089,,,,
12/9/2009,8/1/2011,4,2.16269993782043,,,,
12/9/2009,9/1/2011,4,2.15669989585876,,,,
12/9/2009,10/1/2011,4,2.05870008468628,,,,
12/9/2009,11/1/2011,4,2.04670000076294,,,,
12/9/2009,12/1/2011,4,2.05419993400574,,,,
12/9/2009,1/1/2012,4,2.06669998168945,,,,
12/9/2009,2/1/2012,4,2.08669996261597,,,,
12/9/2009,3/1/2012,4,2.10660004615784,,,,
12/9/2009,4/1/2012,4,2.2341001033783,,,,
12/9/2009,5/1/2012,4,2.24659991264343,,,,
12/9/2009,6/1/2012,4,2.24659991264343,,,,
12/9/2009,7/1/2012,4,2.24460005760193,,,,
12/9/2009,8/1/2012,4,2.24060010910034,,,,
12/9/2009,9/1/2012,4,2.23110008239746,,,,
12/9/2009,10/1/2012,4,2.16109991073608,,,,
12/9/2009,11/1/2012,4,2.15610003471375,,,,
12/9/2009,12/1/2012,4,2.16109991073608,,,,
12/10/2009,6/1/2010,1,76.0500030517578,,,,
12/10/2009,7/1/2010,1,76.5999984741211,,,,
12/10/2009,8/1/2010,1,77.0899963378906,,,,
12/10/2009,10/1/2010,1,78.0999984741211,,,,
12/10/2009,11/1/2010,1,78.6600036621094,,,,
12/10/2009,1/1/2011,1,79.6500015258789,,,,
12/10/2009,2/1/2011,1,80,,,,
12/10/2009,3/1/2011,1,80.4000015258789,,,,
12/10/2009,4/1/2011,1,80.8199996948242,,,,
12/10/2009,5/1/2011,1,81.1500015258789,,,,
12/10/2009,6/1/2011,1,81.4300003051758,,,,
12/10/2009,7/1/2011,1,81.6999969482422,,,,
12/10/2009,8/1/2011,1,81.9800033569336,,,,
12/10/2009,9/1/2011,1,82.2600021362305,,,,
12/10/2009,10/1/2011,1,82.5400009155274,,,,
12/10/2009,11/1/2011,1,82.8300018310547,,,,
12/10/2009,12/1/2011,1,83.120002746582,,,,
12/10/2009,1/1/2012,1,83.2699966430664,,,,
12/10/2009,2/1/2012,1,83.4199981689453,,,,
12/10/2009,3/1/2012,1,83.5800018310547,,,,
12/10/2009,4/1/2012,1,83.7399978637695,,,,
12/10/2009,5/1/2012,1,83.9000015258789,,,,
12/10/2009,6/1/2012,1,84.0599975585937,,,,
12/10/2009,7/1/2012,1,84.2200012207031,,,,
12/10/2009,8/1/2012,1,84.379997253418,,,,
12/10/2009,9/1/2012,1,84.5400009155273,,,,
12/10/2009,10/1/2012,1,84.6999969482422,,,,
12/10/2009,11/1/2012,1,84.870002746582,,,,
12/10/2009,12/1/2012,1,85.0400009155274,,,,
12/10/2009,1/1/2013,1,85.1999969482422,,,,
12/10/2009,2/1/2013,1,85.3600006103516,,,,
12/10/2009,3/1/2013,1,85.5199966430664,,,,
12/10/2009,4/1/2013,1,85.6800003051758,,,,
12/10/2009,5/1/2013,1,85.8399963378906,,,,
12/10/2009,6/1/2013,1,86,,,,
12/10/2009,7/1/2013,1,86.1600036621094,,,,
12/10/2009,8/1/2013,1,86.3300018310547,,,,
12/10/2009,9/1/2013,1,86.5,,,,
12/10/2009,10/1/2013,1,86.6699981689453,,,,
12/10/2009,11/1/2013,1,86.8499984741211,,,,
12/10/2009,12/1/2013,1,87.0299987792969,,,,
12/10/2009,1/1/2014,1,87.2300033569336,,,,
12/10/2009,2/1/2014,1,87.4300003051758,,,,
12/10/2009,3/1/2014,1,87.629997253418,,,,
12/10/2009,4/1/2014,1,87.8300018310547,,,,
12/10/2009,5/1/2014,1,88.0299987792969,,,,
12/10/2009,6/1/2014,1,88.2300033569336,,,,
12/10/2009,7/1/2014,1,88.4300003051758,,,,
12/10/2009,8/1/2014,1,88.629997253418,,,,
12/10/2009,9/1/2014,1,88.8399963378906,,,,
12/10/2009,10/1/2014,1,89.0500030517578,,,,
12/10/2009,11/1/2014,1,89.2600021362305,,,,
12/10/2009,12/1/2014,1,89.4700012207031,,,,
12/10/2009,1/1/2015,1,89.6800003051758,,,,
12/10/2009,2/1/2015,1,89.8899993896484,,,,
12/10/2009,3/1/2015,1,90.0999984741211,,,,
12/10/2009,4/1/2015,1,90.3099975585937,,,,
12/10/2009,5/1/2015,1,90.5299987792969,,,,
12/10/2009,6/1/2015,1,90.75,,,,
12/10/2009,7/1/2015,1,90.9700012207031,,,,
12/10/2009,8/1/2015,1,91.1900024414063,,,,
12/10/2009,9/1/2015,1,91.4100036621094,,,,
12/10/2009,10/1/2015,1,91.629997253418,,,,
12/10/2009,11/1/2015,1,91.8499984741211,,,,
12/10/2009,12/1/2015,1,92.0699996948242,,,,
12/10/2009,6/1/2016,1,93.4400024414063,,,,
12/10/2009,12/1/2016,1,94.8199996948242,,,,
12/10/2009,6/1/2017,1,96.2300033569336,,,,
12/10/2009,12/1/2017,1,97.6500015258789,,,,
12/10/2009,6/1/2018,1,99.0800018310547,,,,
12/10/2009,12/1/2018,1,100.51000213623,,,,
12/10/2009,1/1/2010,1,70.5400009155273,71.3899993896484,69.8099975585938,371185,
12/10/2009,2/1/2010,1,72.3199996948242,73.1800003051758,71.5999984741211,200944,
12/10/2009,3/1/2010,1,73.6800003051758,74.5500030517578,72.9000015258789,78116,
12/10/2009,4/1/2010,1,74.6399993896484,75.4000015258789,73.9300003051758,22634,
12/10/2009,5/1/2010,1,75.4000015258789,76.1600036621094,74.7799987792969,13629,
12/10/2009,9/1/2010,1,77.5800018310547,78.0500030517578,77.1999969482422,2276,
12/10/2009,12/1/2010,1,79.25,80.0999984741211,78.5,18060,
12/10/2009,3/1/2010,3,1.94840002059937,,,,
12/10/2009,4/1/2010,3,1.95809996128082,,,,
12/10/2009,6/1/2010,3,1.98039996623993,,,,
12/10/2009,7/1/2010,3,1.99849998950958,,,,
12/10/2009,1/1/2011,3,2.15440011024475,,,,
12/10/2009,2/1/2011,3,2.17239999771118,,,,
12/10/2009,3/1/2011,3,2.17890000343323,,,,
12/10/2009,4/1/2011,3,2.1703999042511,,,,
12/10/2009,5/1/2011,3,2.16639995574951,,,,
12/10/2009,6/1/2011,3,2.16790008544922,,,,
12/10/2009,7/1/2011,3,2.17790007591248,,,,
12/10/2009,8/1/2011,3,2.19440007209778,,,,
12/10/2009,9/1/2011,3,2.21090006828308,,,,
12/10/2009,10/1/2011,3,2.22889995574951,,,,
12/10/2009,11/1/2011,3,2.24640011787415,,,,
12/10/2009,12/1/2011,3,2.26340007781982,,,,
12/10/2009,1/1/2012,3,2.27940011024475,,,,
12/10/2009,2/1/2012,3,2.28889989852905,,,,
12/10/2009,3/1/2012,3,2.28539991378784,,,,
12/10/2009,4/1/2012,3,2.27189993858337,,,,
12/10/2009,5/1/2012,3,2.26640009880066,,,,
12/10/2009,6/1/2012,3,2.26740002632141,,,,
12/10/2009,7/1/2012,3,2.28539991378784,,,,
12/10/2009,8/1/2012,3,2.30789995193481,,,,
12/10/2009,1/1/2010,3,1.90289998054504,1.92809998989105,1.88709998130798,48834,
12/10/2009,2/1/2010,3,1.92920005321503,1.95120000839233,1.91349995136261,18110,
12/10/2009,5/1/2010,3,1.96969997882843,1.9838000535965,1.95749998092651,3864,
12/10/2009,8/1/2010,3,2.02220010757446,2.02449989318848,2.00500011444092,637,
12/10/2009,9/1/2010,3,2.04839992523193,2.04949998855591,2.02999997138977,1114,
12/10/2009,10/1/2010,3,2.07529997825623,2.08879995346069,2.06480002403259,295,
12/10/2009,11/1/2010,3,2.10159993171692,2.10310006141663,2.09649991989136,183,
12/10/2009,12/1/2010,3,2.12789988517761,2.13919997215271,2.11450004577637,1461,
12/10/2009,4/1/2010,4,2.01060009002686,,,,
12/10/2009,6/1/2010,4,2.03730010986328,,,,
12/10/2009,7/1/2010,4,2.04119992256165,,,,
12/10/2009,8/1/2010,4,2.04290008544922,,,,
12/10/2009,9/1/2010,4,2.03830003738403,,,,
12/10/2009,10/1/2010,4,1.94449996948242,,,,
12/10/2009,11/1/2010,4,1.94190001487732,,,,
12/10/2009,12/1/2010,4,1.95290005207062,,,,
12/10/2009,1/1/2011,4,1.97479999065399,,,,
12/10/2009,2/1/2011,4,1.99829995632172,,,,
12/10/2009,3/1/2011,4,2.02379989624023,,,,
12/10/2009,4/1/2011,4,2.13879990577698,,,,
12/10/2009,5/1/2011,4,2.15330004692078,,,,
12/10/2009,6/1/2011,4,2.15630006790161,,,,
12/10/2009,7/1/2011,4,2.15529990196228,,,,
12/10/2009,8/1/2011,4,2.1528000831604,,,,
12/10/2009,9/1/2011,4,2.14680004119873,,,,
12/10/2009,10/1/2011,4,2.04879999160767,,,,
12/10/2009,11/1/2011,4,2.03679990768433,,,,
12/10/2009,12/1/2011,4,2.0443000793457,,,,
12/10/2009,1/1/2012,4,2.05679988861084,,,,
12/10/2009,2/1/2012,4,2.07680010795593,,,,
12/10/2009,3/1/2012,4,2.09669995307922,,,,
12/10/2009,4/1/2012,4,2.22420001029968,,,,
12/10/2009,5/1/2012,4,2.2367000579834,,,,
12/10/2009,6/1/2012,4,2.2367000579834,,,,
12/10/2009,7/1/2012,4,2.23469996452332,,,,
12/10/2009,8/1/2012,4,2.23070001602173,,,,
12/10/2009,9/1/2012,4,2.22119998931885,,,,
12/10/2009,10/1/2012,4,2.15120005607605,,,,
12/10/2009,11/1/2012,4,2.14619994163513,,,,
12/10/2009,12/1/2012,4,2.15120005607605,,,,
12/10/2009,1/1/2010,4,1.83510005474091,1.87689995765686,1.82400000095367,38819,
12/10/2009,2/1/2010,4,1.86179995536804,1.90170001983643,1.85020005702972,18183,
12/10/2009,3/1/2010,4,1.88849997520447,1.92260003089905,1.87650001049042,11781,
12/10/2009,5/1/2010,4,2.0246000289917,2.04760003089905,2.01500010490417,3298,
12/11/2009,4/1/2010,1,74.629997253418,,,,
12/11/2009,5/1/2010,1,75.3899993896484,,,,
12/11/2009,6/1/2010,1,75.9899978637695,,,,
12/11/2009,7/1/2010,1,76.5299987792969,,,,
12/11/2009,8/1/2010,1,77.0400009155273,,,,
12/11/2009,9/1/2010,1,77.5599975585938,,,,
12/11/2009,10/1/2010,1,78.0800018310547,,,,
12/11/2009,11/1/2010,1,78.6399993896484,,,,
12/11/2009,1/1/2011,1,79.629997253418,,,,
12/11/2009,2/1/2011,1,79.9800033569336,,,,
12/11/2009,3/1/2011,1,80.379997253418,,,,
12/11/2009,4/1/2011,1,80.8099975585938,,,,
12/11/2009,5/1/2011,1,81.1399993896484,,,,
12/11/2009,6/1/2011,1,81.4100036621094,,,,
12/11/2009,7/1/2011,1,81.6699981689453,,,,
12/11/2009,8/1/2011,1,81.9400024414063,,,,
12/11/2009,9/1/2011,1,82.2099990844727,,,,
12/11/2009,10/1/2011,1,82.4899978637695,,,,
12/11/2009,11/1/2011,1,82.7699966430664,,,,
12/11/2009,12/1/2011,1,83.0500030517578,,,,
12/11/2009,1/1/2012,1,83.1900024414063,,,,
12/11/2009,2/1/2012,1,83.3300018310547,,,,
12/11/2009,3/1/2012,1,83.4800033569336,,,,
12/11/2009,4/1/2012,1,83.629997253418,,,,
12/11/2009,5/1/2012,1,83.7799987792969,,,,
12/11/2009,6/1/2012,1,83.9300003051758,,,,
12/11/2009,7/1/2012,1,84.0800018310547,,,,
12/11/2009,8/1/2012,1,84.2300033569336,,,,
12/11/2009,9/1/2012,1,84.379997253418,,,,
12/11/2009,10/1/2012,1,84.5400009155273,,,,
12/11/2009,11/1/2012,1,84.7099990844727,,,,
12/11/2009,12/1/2012,1,84.879997253418,,,,
12/11/2009,1/1/2013,1,85.0299987792969,,,,
12/11/2009,2/1/2013,1,85.1800003051758,,,,
12/11/2009,3/1/2013,1,85.3300018310547,,,,
12/11/2009,4/1/2013,1,85.4800033569336,,,,
12/11/2009,5/1/2013,1,85.629997253418,,,,
12/11/2009,6/1/2013,1,85.7799987792969,,,,
12/11/2009,7/1/2013,1,85.9300003051758,,,,
12/11/2009,8/1/2013,1,86.0899963378906,,,,
12/11/2009,9/1/2013,1,86.25,,,,
12/11/2009,10/1/2013,1,86.4100036621094,,,,
12/11/2009,11/1/2013,1,86.5800018310547,,,,
12/11/2009,12/1/2013,1,86.75,,,,
12/11/2009,1/1/2014,1,86.9400024414063,,,,
12/11/2009,2/1/2014,1,87.1399993896484,,,,
12/11/2009,3/1/2014,1,87.3300018310547,,,,
12/11/2009,4/1/2014,1,87.5199966430664,,,,
12/11/2009,5/1/2014,1,87.7099990844727,,,,
12/11/2009,6/1/2014,1,87.9000015258789,,,,
12/11/2009,7/1/2014,1,88.0899963378906,,,,
12/11/2009,8/1/2014,1,88.2900009155273,,,,
12/11/2009,9/1/2014,1,88.4899978637695,,,,
12/11/2009,10/1/2014,1,88.6900024414063,,,,
12/11/2009,11/1/2014,1,88.8899993896484,,,,
12/11/2009,12/1/2014,1,89.0899963378906,,,,
12/11/2009,1/1/2015,1,89.3000030517578,,,,
12/11/2009,2/1/2015,1,89.5100021362305,,,,
12/11/2009,3/1/2015,1,89.7200012207031,,,,
12/11/2009,4/1/2015,1,89.9300003051758,,,,
12/11/2009,5/1/2015,1,90.1399993896484,,,,
12/11/2009,6/1/2015,1,90.3499984741211,,,,
12/11/2009,7/1/2015,1,90.5599975585938,,,,
12/11/2009,8/1/2015,1,90.7699966430664,,,,
12/11/2009,9/1/2015,1,90.9899978637695,,,,
12/11/2009,10/1/2015,1,91.2099990844727,,,,
12/11/2009,11/1/2015,1,91.4300003051758,,,,
12/11/2009,12/1/2015,1,91.6500015258789,,,,
12/11/2009,6/1/2016,1,93,,,,
12/11/2009,12/1/2016,1,94.370002746582,,,,
12/11/2009,6/1/2017,1,95.7600021362305,,,,
12/11/2009,12/1/2017,1,97.1699981689453,,,,
12/11/2009,6/1/2018,1,98.5999984741211,,,,
12/11/2009,12/1/2018,1,100.029998779297,,,,
12/11/2009,1/1/2010,1,69.870002746582,71.1999969482422,69.4599990844727,310796,
12/11/2009,2/1/2010,1,71.9499969482422,72.9700012207031,71.3000030517578,168295,
12/11/2009,3/1/2010,1,73.5400009155273,74.3300018310547,72.75,71405,
12/11/2009,12/1/2010,1,79.2300033569336,79.8199996948242,78.3899993896484,12460,
12/11/2009,1/1/2010,3,1.90849995613098,,,,
12/11/2009,2/1/2010,3,1.93099999427795,,,,
12/11/2009,3/1/2010,3,1.94770002365112,,,,
12/11/2009,4/1/2010,3,1.95580005645752,,,,
12/11/2009,5/1/2010,3,1.96609997749329,,,,
12/11/2009,6/1/2010,3,1.97669994831085,,,,
12/11/2009,7/1/2010,3,1.99460005760193,,,,
12/11/2009,8/1/2010,3,2.01799988746643,,,,
12/11/2009,9/1/2010,3,2.04410004615784,,,,
12/11/2009,10/1/2010,3,2.07130002975464,,,,
12/11/2009,11/1/2010,3,2.09789991378784,,,,
12/11/2009,12/1/2010,3,2.12409996986389,,,,
12/11/2009,1/1/2011,3,2.15059995651245,,,,
12/11/2009,2/1/2011,3,2.16860008239746,,,,
12/11/2009,3/1/2011,3,2.17470002174377,,,,
12/11/2009,4/1/2011,3,2.16569995880127,,,,
12/11/2009,5/1/2011,3,2.16120004653931,,,,
12/11/2009,6/1/2011,3,2.16269993782043,,,,
12/11/2009,7/1/2011,3,2.17269992828369,,,,
12/11/2009,8/1/2011,3,2.18919992446899,,,,
12/11/2009,9/1/2011,3,2.2056999206543,,,,
12/11/2009,10/1/2011,3,2.22370004653931,,,,
12/11/2009,11/1/2011,3,2.24119997024536,,,,
12/11/2009,12/1/2011,3,2.25819993019104,,,,
12/11/2009,1/1/2012,3,2.27419996261597,,,,
12/11/2009,2/1/2012,3,2.28369998931885,,,,
12/11/2009,3/1/2012,3,2.28020000457764,,,,
12/11/2009,4/1/2012,3,2.26670002937317,,,,
12/11/2009,5/1/2012,3,2.26119995117187,,,,
12/11/2009,6/1/2012,3,2.26220011711121,,,,
12/11/2009,7/1/2012,3,2.28020000457764,,,,
12/11/2009,8/1/2012,3,2.30270004272461,,,,
12/11/2009,2/1/2010,4,1.8688999414444,,,,
12/11/2009,3/1/2010,4,1.89600002765656,,,,
12/11/2009,4/1/2010,4,2.01900005340576,,,,
12/11/2009,5/1/2010,4,2.03200006484985,,,,
12/11/2009,6/1/2010,4,2.042799949646,,,,
12/11/2009,7/1/2010,4,2.04609990119934,,,,
12/11/2009,8/1/2010,4,2.04730010032654,,,,
12/11/2009,9/1/2010,4,2.042799949646,,,,
12/11/2009,10/1/2010,4,1.94879996776581,,,,
12/11/2009,11/1/2010,4,1.94620001316071,,,,
12/11/2009,12/1/2010,4,1.957200050354,,,,
12/11/2009,1/1/2011,4,1.97819995880127,,,,
12/11/2009,2/1/2011,4,2.00119996070862,,,,
12/11/2009,3/1/2011,4,2.02670001983643,,,,
12/11/2009,4/1/2011,4,2.14170002937317,,,,
12/11/2009,5/1/2011,4,2.15619993209839,,,,
12/11/2009,6/1/2011,4,2.15919995307922,,,,
12/11/2009,7/1/2011,4,2.15820002555847,,,,
12/11/2009,8/1/2011,4,2.15569996833801,,,,
12/11/2009,9/1/2011,4,2.14969992637634,,,,
12/11/2009,10/1/2011,4,2.05170011520386,,,,
12/11/2009,11/1/2011,4,2.03970003128052,,,,
12/11/2009,12/1/2011,4,2.04719996452332,,,,
12/11/2009,1/1/2012,4,2.05970001220703,,,,
12/11/2009,2/1/2012,4,2.07969999313354,,,,
12/11/2009,3/1/2012,4,2.09960007667541,,,,
12/11/2009,4/1/2012,4,2.22709989547729,,,,
12/11/2009,5/1/2012,4,2.23959994316101,,,,
12/11/2009,6/1/2012,4,2.23959994316101,,,,
12/11/2009,7/1/2012,4,2.23760008811951,,,,
12/11/2009,8/1/2012,4,2.23359990119934,,,,
12/11/2009,9/1/2012,4,2.22410011291504,,,,
12/11/2009,10/1/2012,4,2.15409994125366,,,,
12/11/2009,11/1/2012,4,2.14910006523132,,,,
12/11/2009,12/1/2012,4,2.15409994125366,,,,
12/11/2009,1/1/2010,4,1.84159994125366,1.84769999980927,1.81239998340607,31074,
12/14/2009,5/1/2010,1,75.3399963378906,,,,
12/14/2009,7/1/2010,1,76.5100021362305,,,,
12/14/2009,8/1/2010,1,77.0199966430664,,,,
12/14/2009,9/1/2010,1,77.5400009155274,,,,
12/14/2009,10/1/2010,1,78.0599975585938,,,,
12/14/2009,11/1/2010,1,78.620002746582,,,,
12/14/2009,1/1/2011,1,79.6399993896484,,,,
12/14/2009,2/1/2011,1,80.0100021362305,,,,
12/14/2009,3/1/2011,1,80.4100036621094,,,,
12/14/2009,4/1/2011,1,80.8199996948242,,,,
12/14/2009,5/1/2011,1,81.1500015258789,,,,
12/14/2009,6/1/2011,1,81.4199981689453,,,,
12/14/2009,7/1/2011,1,81.6800003051758,,,,
12/14/2009,8/1/2011,1,81.9499969482422,,,,
12/14/2009,9/1/2011,1,82.2200012207031,,,,
12/14/2009,10/1/2011,1,82.5,,,,
12/14/2009,11/1/2011,1,82.7799987792969,,,,
12/14/2009,12/1/2011,1,83.0599975585938,,,,
12/14/2009,1/1/2012,1,83.1900024414063,,,,
12/14/2009,2/1/2012,1,83.3300018310547,,,,
12/14/2009,3/1/2012,1,83.4700012207031,,,,
12/14/2009,4/1/2012,1,83.6100006103516,,,,
12/14/2009,5/1/2012,1,83.75,,,,
12/14/2009,6/1/2012,1,83.9000015258789,,,,
12/14/2009,7/1/2012,1,84.0500030517578,,,,
12/14/2009,8/1/2012,1,84.1999969482422,,,,
12/14/2009,9/1/2012,1,84.3499984741211,,,,
12/14/2009,10/1/2012,1,84.5,,,,
12/14/2009,11/1/2012,1,84.6600036621094,,,,
12/14/2009,12/1/2012,1,84.8199996948242,,,,
12/14/2009,1/1/2013,1,84.9499969482422,,,,
12/14/2009,2/1/2013,1,85.0800018310547,,,,
12/14/2009,3/1/2013,1,85.2200012207031,,,,
12/14/2009,4/1/2013,1,85.3600006103516,,,,
12/14/2009,5/1/2013,1,85.5,,,,
12/14/2009,6/1/2013,1,85.6399993896484,,,,
12/14/2009,7/1/2013,1,85.7799987792969,,,,
12/14/2009,8/1/2013,1,85.9199981689453,,,,
12/14/2009,9/1/2013,1,86.0699996948242,,,,
12/14/2009,10/1/2013,1,86.2200012207031,,,,
12/14/2009,11/1/2013,1,86.379997253418,,,,
12/14/2009,12/1/2013,1,86.5400009155274,,,,
12/14/2009,1/1/2014,1,86.7099990844727,,,,
12/14/2009,2/1/2014,1,86.8899993896484,,,,
12/14/2009,3/1/2014,1,87.0699996948242,,,,
12/14/2009,4/1/2014,1,87.25,,,,
12/14/2009,5/1/2014,1,87.4300003051758,,,,
12/14/2009,6/1/2014,1,87.6100006103516,,,,
12/14/2009,7/1/2014,1,87.7900009155274,,,,
12/14/2009,8/1/2014,1,87.9700012207031,,,,
12/14/2009,9/1/2014,1,88.1500015258789,,,,
12/14/2009,10/1/2014,1,88.3399963378906,,,,
12/14/2009,11/1/2014,1,88.5299987792969,,,,
12/14/2009,12/1/2014,1,88.7200012207031,,,,
12/14/2009,1/1/2015,1,88.9199981689453,,,,
12/14/2009,2/1/2015,1,89.120002746582,,,,
12/14/2009,3/1/2015,1,89.3300018310547,,,,
12/14/2009,4/1/2015,1,89.5400009155273,,,,
12/14/2009,5/1/2015,1,89.75,,,,
12/14/2009,6/1/2015,1,89.9599990844727,,,,
12/14/2009,7/1/2015,1,90.1699981689453,,,,
12/14/2009,8/1/2015,1,90.379997253418,,,,
12/14/2009,9/1/2015,1,90.5899963378906,,,,
12/14/2009,10/1/2015,1,90.8000030517578,,,,
12/14/2009,11/1/2015,1,91.0100021362305,,,,
12/14/2009,12/1/2015,1,91.2300033569336,,,,
12/14/2009,6/1/2016,1,92.5800018310547,,,,
12/14/2009,12/1/2016,1,93.9499969482422,,,,
12/14/2009,6/1/2017,1,95.3399963378906,,,,
12/14/2009,12/1/2017,1,96.75,,,,
12/14/2009,6/1/2018,1,98.1800003051758,,,,
12/14/2009,12/1/2018,1,99.6100006103516,,,,
12/14/2009,1/1/2010,1,69.5100021362305,70.2200012207031,68.5899963378906,250784,
12/14/2009,2/1/2010,1,71.8600006103516,72.5400009155274,70.8300018310547,157664,
12/14/2009,3/1/2010,1,73.4599990844727,74.0800018310547,72.4499969482422,66698,
12/14/2009,4/1/2010,1,74.5599975585938,75.0800018310547,73.7200012207031,19163,
12/14/2009,6/1/2010,1,75.9700012207031,76.5100021362305,75,13855,
12/14/2009,12/1/2010,1,79.2200012207031,79.7699966430664,78.4000015258789,9738,
12/14/2009,4/1/2010,3,1.95449995994568,,,,
12/14/2009,6/1/2010,3,1.97580003738403,,,,
12/14/2009,7/1/2010,3,1.99380004405975,,,,
12/14/2009,8/1/2010,3,2.01679992675781,,,,
12/14/2009,9/1/2010,3,2.04259991645813,,,,
12/14/2009,10/1/2010,3,2.06979990005493,,,,
12/14/2009,11/1/2010,3,2.09629988670349,,,,
12/14/2009,12/1/2010,3,2.12290000915527,,,,
12/14/2009,1/1/2011,3,2.14939999580383,,,,
12/14/2009,2/1/2011,3,2.16739988327026,,,,
12/14/2009,3/1/2011,3,2.17389988899231,,,,
12/14/2009,4/1/2011,3,2.16540002822876,,,,
12/14/2009,5/1/2011,3,2.1609001159668,,,,
12/14/2009,6/1/2011,3,2.16240000724792,,,,
12/14/2009,7/1/2011,3,2.17289996147156,,,,
12/14/2009,8/1/2011,3,2.18939995765686,,,,
12/14/2009,9/1/2011,3,2.20589995384216,,,,
12/14/2009,10/1/2011,3,2.22390007972717,,,,
12/14/2009,11/1/2011,3,2.24140000343323,,,,
12/14/2009,12/1/2011,3,2.25839996337891,,,,
12/14/2009,1/1/2012,3,2.27439999580383,,,,
12/14/2009,2/1/2012,3,2.28390002250671,,,,
12/14/2009,3/1/2012,3,2.2804000377655,,,,
12/14/2009,4/1/2012,3,2.26690006256104,,,,
12/14/2009,5/1/2012,3,2.26139998435974,,,,
12/14/2009,6/1/2012,3,2.26239991188049,,,,
12/14/2009,7/1/2012,3,2.2804000377655,,,,
12/14/2009,8/1/2012,3,2.30290007591248,,,,
12/14/2009,1/1/2010,3,1.90820002555847,1.92610001564026,1.89559996128082,34426,
12/14/2009,2/1/2010,3,1.93069994449615,1.94739997386932,1.92439997196198,14454,
12/14/2009,3/1/2010,3,1.94719994068146,1.96249997615814,1.93700003623962,6349,
12/14/2009,5/1/2010,3,1.96480000019074,1.98020005226135,1.96309995651245,1896,
12/14/2009,1/1/2010,4,1.82669997215271,,,,
12/14/2009,2/1/2010,4,1.85500001907349,,,,
12/14/2009,3/1/2010,4,1.88240003585815,,,,
12/14/2009,4/1/2010,4,2.00589990615845,,,,
12/14/2009,5/1/2010,4,2.02110004425049,,,,
12/14/2009,6/1/2010,4,2.03399991989136,,,,
12/14/2009,7/1/2010,4,2.03780007362366,,,,
12/14/2009,8/1/2010,4,2.03929996490479,,,,
12/14/2009,9/1/2010,4,2.03500008583069,,,,
12/14/2009,10/1/2010,4,1.94159996509552,,,,
12/14/2009,11/1/2010,4,1.93900001049042,,,,
12/14/2009,12/1/2010,4,1.95000004768372,,,,
12/14/2009,1/1/2011,4,1.97099995613098,,,,
12/14/2009,2/1/2011,4,1.99399995803833,,,,
12/14/2009,3/1/2011,4,2.01950001716614,,,,
12/14/2009,4/1/2011,4,2.13450002670288,,,,
12/14/2009,5/1/2011,4,2.1489999294281,,,,
12/14/2009,6/1/2011,4,2.15199995040894,,,,
12/14/2009,7/1/2011,4,2.15100002288818,,,,
12/14/2009,8/1/2011,4,2.14849996566772,,,,
12/14/2009,9/1/2011,4,2.14249992370605,,,,
12/14/2009,10/1/2011,4,2.04450011253357,,,,
12/14/2009,11/1/2011,4,2.03250002861023,,,,
12/14/2009,12/1/2011,4,2.03999996185303,,,,
12/14/2009,1/1/2012,4,2.05250000953674,,,,
12/14/2009,2/1/2012,4,2.07249999046326,,,,
12/14/2009,3/1/2012,4,2.09240007400513,,,,
12/14/2009,4/1/2012,4,2.21989989280701,,,,
12/14/2009,5/1/2012,4,2.23239994049072,,,,
12/14/2009,6/1/2012,4,2.23239994049072,,,,
12/14/2009,7/1/2012,4,2.23040008544922,,,,
12/14/2009,8/1/2012,4,2.22639989852905,,,,
12/14/2009,9/1/2012,4,2.21690011024475,,,,
12/14/2009,10/1/2012,4,2.14689993858337,,,,
12/14/2009,11/1/2012,4,2.14190006256104,,,,
12/14/2009,12/1/2012,4,2.14689993858337,,,,
12/15/2009,5/1/2010,1,75.5400009155273,,,,
12/15/2009,6/1/2010,1,76.129997253418,,,,
12/15/2009,8/1/2010,1,77.1100006103516,,,,
12/15/2009,9/1/2010,1,77.5899963378906,,,,
12/15/2009,10/1/2010,1,78.0899963378906,,,,
12/15/2009,11/1/2010,1,78.620002746582,,,,
12/15/2009,1/1/2011,1,79.5899963378906,,,,
12/15/2009,2/1/2011,1,79.9400024414063,,,,
12/15/2009,3/1/2011,1,80.3399963378906,,,,
12/15/2009,4/1/2011,1,80.75,,,,
12/15/2009,5/1/2011,1,81.0899963378906,,,,
12/15/2009,6/1/2011,1,81.379997253418,,,,
12/15/2009,7/1/2011,1,81.6399993896484,,,,
12/15/2009,8/1/2011,1,81.9100036621094,,,,
12/15/2009,9/1/2011,1,82.1800003051758,,,,
12/15/2009,10/1/2011,1,82.4599990844727,,,,
12/15/2009,11/1/2011,1,82.7399978637695,,,,
12/15/2009,12/1/2011,1,83.0199966430664,,,,
12/15/2009,1/1/2012,1,83.1500015258789,,,,
12/15/2009,2/1/2012,1,83.2900009155273,,,,
12/15/2009,3/1/2012,1,83.4300003051758,,,,
12/15/2009,4/1/2012,1,83.5800018310547,,,,
12/15/2009,5/1/2012,1,83.7300033569336,,,,
12/15/2009,6/1/2012,1,83.879997253418,,,,
12/15/2009,7/1/2012,1,84.0299987792969,,,,
12/15/2009,8/1/2012,1,84.1800003051758,,,,
12/15/2009,9/1/2012,1,84.3399963378906,,,,
12/15/2009,10/1/2012,1,84.5,,,,
12/15/2009,11/1/2012,1,84.6600036621094,,,,
12/15/2009,12/1/2012,1,84.8199996948242,,,,
12/15/2009,1/1/2013,1,84.9300003051758,,,,
12/15/2009,2/1/2013,1,85.0400009155274,,,,
12/15/2009,3/1/2013,1,85.1800003051758,,,,
12/15/2009,4/1/2013,1,85.3199996948242,,,,
12/15/2009,5/1/2013,1,85.4599990844727,,,,
12/15/2009,6/1/2013,1,85.5999984741211,,,,
12/15/2009,7/1/2013,1,85.75,,,,
12/15/2009,8/1/2013,1,85.9000015258789,,,,
12/15/2009,9/1/2013,1,86.0500030517578,,,,
12/15/2009,10/1/2013,1,86.1999969482422,,,,
12/15/2009,11/1/2013,1,86.3600006103516,,,,
12/15/2009,12/1/2013,1,86.5199966430664,,,,
12/15/2009,1/1/2014,1,86.6900024414062,,,,
12/15/2009,2/1/2014,1,86.870002746582,,,,
12/15/2009,3/1/2014,1,87.0500030517578,,,,
12/15/2009,4/1/2014,1,87.2300033569336,,,,
12/15/2009,5/1/2014,1,87.4100036621094,,,,
12/15/2009,6/1/2014,1,87.5899963378906,,,,
12/15/2009,7/1/2014,1,87.7699966430664,,,,
12/15/2009,8/1/2014,1,87.9499969482422,,,,
12/15/2009,9/1/2014,1,88.129997253418,,,,
12/15/2009,10/1/2014,1,88.3199996948242,,,,
12/15/2009,11/1/2014,1,88.5100021362305,,,,
12/15/2009,12/1/2014,1,88.6999969482422,,,,
12/15/2009,1/1/2015,1,88.9000015258789,,,,
12/15/2009,2/1/2015,1,89.0999984741211,,,,
12/15/2009,3/1/2015,1,89.3000030517578,,,,
12/15/2009,4/1/2015,1,89.5,,,,
12/15/2009,5/1/2015,1,89.6999969482422,,,,
12/15/2009,6/1/2015,1,89.9000015258789,,,,
12/15/2009,7/1/2015,1,90.0999984741211,,,,
12/15/2009,8/1/2015,1,90.3000030517578,,,,
12/15/2009,9/1/2015,1,90.5100021362305,,,,
12/15/2009,10/1/2015,1,90.7200012207031,,,,
12/15/2009,11/1/2015,1,90.9300003051758,,,,
12/15/2009,12/1/2015,1,91.1500015258789,,,,
12/15/2009,6/1/2016,1,92.5,,,,
12/15/2009,12/1/2016,1,93.8499984741211,,,,
12/15/2009,6/1/2017,1,95.2399978637695,,,,
12/15/2009,12/1/2017,1,96.6500015258789,,,,
12/15/2009,6/1/2018,1,98.0800018310547,,,,
12/15/2009,12/1/2018,1,99.5100021362305,,,,
12/15/2009,1/1/2010,1,70.6900024414063,71.1500015258789,69.3099975585938,249764,
12/15/2009,2/1/2010,1,72.6900024414063,73.2099990844727,71.6900024414062,161306,
12/15/2009,3/1/2010,1,73.9300003051758,74.5599975585938,73.2600021362305,73754,
12/15/2009,4/1/2010,1,74.8399963378906,75.5,74.3399963378906,21943,
12/15/2009,7/1/2010,1,76.6399993896484,77.3099975585938,76.3000030517578,5071,
12/15/2009,12/1/2010,1,79.1900024414062,80.0500030517578,79.0400009155273,32148,
12/15/2009,3/1/2010,3,1.94369995594025,,,,
12/15/2009,4/1/2010,3,1.9507999420166,,,,
12/15/2009,5/1/2010,3,1.96130001544952,,,,
12/15/2009,6/1/2010,3,1.97230005264282,,,,
12/15/2009,7/1/2010,3,1.99030005931854,,,,
12/15/2009,8/1/2010,3,2.0132999420166,,,,
12/15/2009,9/1/2010,3,2.03909993171692,,,,
12/15/2009,10/1/2010,3,2.06640005111694,,,,
12/15/2009,11/1/2010,3,2.0929000377655,,,,
12/15/2009,12/1/2010,3,2.11960005760193,,,,
12/15/2009,1/1/2011,3,2.14610004425049,,,,
12/15/2009,2/1/2011,3,2.16409993171692,,,,
12/15/2009,3/1/2011,3,2.17059993743896,,,,
12/15/2009,4/1/2011,3,2.16260004043579,,,,
12/15/2009,5/1/2011,3,2.15809988975525,,,,
12/15/2009,6/1/2011,3,2.16009998321533,,,,
12/15/2009,7/1/2011,3,2.17059993743896,,,,
12/15/2009,8/1/2011,3,2.18709993362427,,,,
12/15/2009,9/1/2011,3,2.20359992980957,,,,
12/15/2009,10/1/2011,3,2.22160005569458,,,,
12/15/2009,11/1/2011,3,2.23909997940063,,,,
12/15/2009,12/1/2011,3,2.25609993934631,,,,
12/15/2009,1/1/2012,3,2.27209997177124,,,,
12/15/2009,2/1/2012,3,2.28159999847412,,,,
12/15/2009,3/1/2012,3,2.27810001373291,,,,
12/15/2009,4/1/2012,3,2.26460003852844,,,,
12/15/2009,5/1/2012,3,2.25909996032715,,,,
12/15/2009,6/1/2012,3,2.2600998878479,,,,
12/15/2009,7/1/2012,3,2.27810001373291,,,,
12/15/2009,8/1/2012,3,2.30060005187988,,,,
12/15/2009,1/1/2010,3,1.90330004692078,1.93120002746582,1.90090000629425,40063,
12/15/2009,2/1/2010,3,1.9268000125885,1.95500004291534,1.92429995536804,19006,
12/15/2009,1/1/2010,4,1.84510004520416,,,,
12/15/2009,2/1/2010,4,1.87030005455017,,,,
12/15/2009,3/1/2010,4,1.89569997787476,,,,
12/15/2009,4/1/2010,4,2.01719999313354,,,,
12/15/2009,5/1/2010,4,2.03169989585876,,,,
12/15/2009,6/1/2010,4,2.04410004615784,,,,
12/15/2009,7/1/2010,4,2.04760003089905,,,,
12/15/2009,8/1/2010,4,2.04839992523193,,,,
12/15/2009,9/1/2010,4,2.04390001296997,,,,
12/15/2009,10/1/2010,4,1.94910001754761,,,,
12/15/2009,11/1/2010,4,1.94609999656677,,,,
12/15/2009,12/1/2010,4,1.95560002326965,,,,
12/15/2009,1/1/2011,4,1.97759997844696,,,,
12/15/2009,2/1/2011,4,2.0006000995636,,,,
12/15/2009,3/1/2011,4,2.02609992027283,,,,
12/15/2009,4/1/2011,4,2.14010000228882,,,,
12/15/2009,5/1/2011,4,2.15459990501404,,,,
12/15/2009,6/1/2011,4,2.15759992599487,,,,
12/15/2009,7/1/2011,4,2.15659999847412,,,,
12/15/2009,8/1/2011,4,2.15409994125366,,,,
12/15/2009,9/1/2011,4,2.14809989929199,,,,
12/15/2009,10/1/2011,4,2.05010008811951,,,,
12/15/2009,11/1/2011,4,2.03810000419617,,,,
12/15/2009,12/1/2011,4,2.04559993743896,,,,
12/15/2009,1/1/2012,4,2.05809998512268,,,,
12/15/2009,2/1/2012,4,2.07809996604919,,,,
12/15/2009,3/1/2012,4,2.09800004959106,,,,
12/15/2009,4/1/2012,4,2.22550010681152,,,,
12/15/2009,5/1/2012,4,2.23799991607666,,,,
12/15/2009,6/1/2012,4,2.23799991607666,,,,
12/15/2009,7/1/2012,4,2.23600006103516,,,,
12/15/2009,8/1/2012,4,2.23200011253357,,,,
12/15/2009,9/1/2012,4,2.22250008583069,,,,
12/15/2009,10/1/2012,4,2.15249991416931,,,,
12/15/2009,11/1/2012,4,2.14750003814697,,,,
12/15/2009,12/1/2012,4,2.15249991416931,,,,
12/16/2009,7/1/2010,1,77.8499984741211,,,,
12/16/2009,8/1/2010,1,78.3099975585938,,,,
12/16/2009,9/1/2010,1,78.7699966430664,,,,
12/16/2009,10/1/2010,1,79.2200012207031,,,,
12/16/2009,11/1/2010,1,79.7200012207031,,,,
12/16/2009,1/1/2011,1,80.629997253418,,,,
12/16/2009,2/1/2011,1,80.9599990844727,,,,
12/16/2009,3/1/2011,1,81.3399963378906,,,,
12/16/2009,4/1/2011,1,81.7399978637695,,,,
12/16/2009,5/1/2011,1,82.0699996948242,,,,
12/16/2009,6/1/2011,1,82.3600006103516,,,,
12/16/2009,7/1/2011,1,82.620002746582,,,,
12/16/2009,8/1/2011,1,82.8899993896484,,,,
12/16/2009,9/1/2011,1,83.1600036621094,,,,
12/16/2009,10/1/2011,1,83.4400024414063,,,,
12/16/2009,11/1/2011,1,83.7200012207031,,,,
12/16/2009,12/1/2011,1,84,,,,
12/16/2009,1/1/2012,1,84.1399993896484,,,,
12/16/2009,2/1/2012,1,84.2900009155273,,,,
12/16/2009,3/1/2012,1,84.4400024414063,,,,
12/16/2009,4/1/2012,1,84.5999984741211,,,,
12/16/2009,5/1/2012,1,84.7699966430664,,,,
12/16/2009,6/1/2012,1,84.9400024414063,,,,
12/16/2009,7/1/2012,1,85.1100006103516,,,,
12/16/2009,8/1/2012,1,85.2799987792969,,,,
12/16/2009,9/1/2012,1,85.4499969482422,,,,
12/16/2009,10/1/2012,1,85.620002746582,,,,
12/16/2009,11/1/2012,1,85.7900009155273,,,,
12/16/2009,12/1/2012,1,85.9599990844727,,,,
12/16/2009,1/1/2013,1,86.0599975585938,,,,
12/16/2009,2/1/2013,1,86.1600036621094,,,,
12/16/2009,3/1/2013,1,86.3000030517578,,,,
12/16/2009,4/1/2013,1,86.4499969482422,,,,
12/16/2009,5/1/2013,1,86.5999984741211,,,,
12/16/2009,6/1/2013,1,86.75,,,,
12/16/2009,7/1/2013,1,86.9100036621094,,,,
12/16/2009,8/1/2013,1,87.0699996948242,,,,
12/16/2009,9/1/2013,1,87.2300033569336,,,,
12/16/2009,10/1/2013,1,87.3899993896484,,,,
12/16/2009,11/1/2013,1,87.5500030517578,,,,
12/16/2009,12/1/2013,1,87.7099990844727,,,,
12/16/2009,1/1/2014,1,87.879997253418,,,,
12/16/2009,2/1/2014,1,88.0599975585938,,,,
12/16/2009,3/1/2014,1,88.2399978637695,,,,
12/16/2009,4/1/2014,1,88.4300003051758,,,,
12/16/2009,5/1/2014,1,88.620002746582,,,,
12/16/2009,6/1/2014,1,88.8099975585937,,,,
12/16/2009,7/1/2014,1,89,,,,
12/16/2009,8/1/2014,1,89.1900024414062,,,,
12/16/2009,9/1/2014,1,89.379997253418,,,,
12/16/2009,10/1/2014,1,89.5699996948242,,,,
12/16/2009,11/1/2014,1,89.7600021362305,,,,
12/16/2009,12/1/2014,1,89.9499969482422,,,,
12/16/2009,1/1/2015,1,90.1500015258789,,,,
12/16/2009,2/1/2015,1,90.3499984741211,,,,
12/16/2009,3/1/2015,1,90.5500030517578,,,,
12/16/2009,4/1/2015,1,90.75,,,,
12/16/2009,5/1/2015,1,90.9499969482422,,,,
12/16/2009,6/1/2015,1,91.1500015258789,,,,
12/16/2009,7/1/2015,1,91.3499984741211,,,,
12/16/2009,8/1/2015,1,91.5500030517578,,,,
12/16/2009,9/1/2015,1,91.75,,,,
12/16/2009,10/1/2015,1,91.9599990844727,,,,
12/16/2009,11/1/2015,1,92.1699981689453,,,,
12/16/2009,12/1/2015,1,92.379997253418,,,,
12/16/2009,6/1/2016,1,93.6999969482422,,,,
12/16/2009,12/1/2016,1,95.0299987792969,,,,
12/16/2009,6/1/2017,1,96.4100036621094,,,,
12/16/2009,12/1/2017,1,97.8099975585937,,,,
12/16/2009,6/1/2018,1,99.2399978637695,,,,
12/16/2009,12/1/2018,1,100.669998168945,,,,
12/16/2009,1/1/2010,1,72.6600036621094,73.5500030517578,70.5899963378906,278275,
12/16/2009,2/1/2010,1,74.379997253418,75,72.620002746582,213651,
12/16/2009,3/1/2010,1,75.3199996948242,75.879997253418,73.9100036621094,88093,
12/16/2009,4/1/2010,1,76.0899963378906,76.5999984741211,74.8600006103516,25113,
12/16/2009,5/1/2010,1,76.7399978637695,77.1999969482422,75.7900009155273,11376,
12/16/2009,6/1/2010,1,77.3199996948242,77.8300018310547,76.3099975585938,23729,
12/16/2009,12/1/2010,1,80.2600021362305,80.75,79.4000015258789,18091,
12/16/2009,4/1/2010,3,2.00650000572205,,,,
12/16/2009,5/1/2010,3,2.01489996910095,,,,
12/16/2009,6/1/2010,3,2.02430009841919,,,,
12/16/2009,7/1/2010,3,2.04080009460449,,,,
12/16/2009,8/1/2010,3,2.06270003318787,,,,
12/16/2009,9/1/2010,3,2.08820009231567,,,,
12/16/2009,10/1/2010,3,2.11509990692139,,,,
12/16/2009,11/1/2010,3,2.14070010185242,,,,
12/16/2009,12/1/2010,3,2.16650009155273,,,,
12/16/2009,1/1/2011,3,2.19250011444092,,,,
12/16/2009,2/1/2011,3,2.21000003814697,,,,
12/16/2009,3/1/2011,3,2.21600008010864,,,,
12/16/2009,4/1/2011,3,2.20749998092651,,,,
12/16/2009,5/1/2011,3,2.20250010490417,,,,
12/16/2009,6/1/2011,3,2.20449995994568,,,,
12/16/2009,7/1/2011,3,2.21449995040894,,,,
12/16/2009,8/1/2011,3,2.23049998283386,,,,
12/16/2009,9/1/2011,3,2.24650001525879,,,,
12/16/2009,10/1/2011,3,2.26449990272522,,,,
12/16/2009,11/1/2011,3,2.28200006484985,,,,
12/16/2009,12/1/2011,3,2.29900002479553,,,,
12/16/2009,1/1/2012,3,2.31500005722046,,,,
12/16/2009,2/1/2012,3,2.32450008392334,,,,
12/16/2009,3/1/2012,3,2.32100009918213,,,,
12/16/2009,4/1/2012,3,2.30749988555908,,,,
12/16/2009,5/1/2012,3,2.30200004577637,,,,
12/16/2009,6/1/2012,3,2.30299997329712,,,,
12/16/2009,7/1/2012,3,2.32100009918213,,,,
12/16/2009,8/1/2012,3,2.34349989891052,,,,
12/16/2009,1/1/2010,3,1.96580004692078,1.97699999809265,1.91139996051788,41763,
12/16/2009,2/1/2010,3,1.98730003833771,1.99530005455017,1.93599998950958,24521,
12/16/2009,3/1/2010,3,2.00149989128113,2.0100998878479,1.96099996566772,14098,
12/16/2009,5/1/2010,4,2.05870008468628,,,,
12/16/2009,6/1/2010,4,2.06970000267029,,,,
12/16/2009,7/1/2010,4,2.07240009307861,,,,
12/16/2009,8/1/2010,4,2.07270002365112,,,,
12/16/2009,9/1/2010,4,2.06820011138916,,,,
12/16/2009,10/1/2010,4,1.97360002994537,,,,
12/16/2009,11/1/2010,4,1.97010004520416,,,,
12/16/2009,12/1/2010,4,1.98010003566742,,,,
12/16/2009,1/1/2011,4,2.00209999084473,,,,
12/16/2009,2/1/2011,4,2.02509999275208,,,,
12/16/2009,3/1/2011,4,2.05060005187988,,,,
12/16/2009,4/1/2011,4,2.16459989547729,,,,
12/16/2009,5/1/2011,4,2.17910003662109,,,,
12/16/2009,6/1/2011,4,2.18210005760193,,,,
12/16/2009,7/1/2011,4,2.1810998916626,,,,
12/16/2009,8/1/2011,4,2.17860007286072,,,,
12/16/2009,9/1/2011,4,2.17260003089905,,,,
12/16/2009,10/1/2011,4,2.07459998130798,,,,
12/16/2009,11/1/2011,4,2.06259989738464,,,,
12/16/2009,12/1/2011,4,2.07010006904602,,,,
12/16/2009,1/1/2012,4,2.08260011672974,,,,
12/16/2009,2/1/2012,4,2.10260009765625,,,,
12/16/2009,3/1/2012,4,2.12249994277954,,,,
12/16/2009,4/1/2012,4,2.25,,,,
12/16/2009,5/1/2012,4,2.26250004768372,,,,
12/16/2009,6/1/2012,4,2.26250004768372,,,,
12/16/2009,7/1/2012,4,2.26049995422363,,,,
12/16/2009,8/1/2012,4,2.25650000572205,,,,
12/16/2009,9/1/2012,4,2.24699997901916,,,,
12/16/2009,10/1/2012,4,2.17700004577637,,,,
12/16/2009,11/1/2012,4,2.17199993133545,,,,
12/16/2009,12/1/2012,4,2.17700004577637,,,,
12/16/2009,1/1/2010,4,1.87390005588532,1.89769995212555,1.84969997406006,34579,
12/16/2009,2/1/2010,4,1.90030002593994,1.92289996147156,1.87549996376038,22074,
12/16/2009,3/1/2010,4,1.92630004882813,1.94669997692108,1.90230000019074,11250,
12/16/2009,4/1/2010,4,2.04629993438721,2.06480002403259,2.01749992370605,4692,
12/17/2009,5/1/2010,1,76.1600036621094,,,,
12/17/2009,6/1/2010,1,76.75,,,,
12/17/2009,7/1/2010,1,77.2900009155273,,,,
12/17/2009,8/1/2010,1,77.7699966430664,,,,
12/17/2009,9/1/2010,1,78.2399978637695,,,,
12/17/2009,10/1/2010,1,78.6999969482422,,,,
12/17/2009,11/1/2010,1,79.2099990844727,,,,
12/17/2009,1/1/2011,1,80.1100006103516,,,,
12/17/2009,2/1/2011,1,80.4300003051758,,,,
12/17/2009,3/1/2011,1,80.8000030517578,,,,
12/17/2009,4/1/2011,1,81.1999969482422,,,,
12/17/2009,5/1/2011,1,81.5400009155274,,,,
12/17/2009,6/1/2011,1,81.8399963378906,,,,
12/17/2009,7/1/2011,1,82.0999984741211,,,,
12/17/2009,8/1/2011,1,82.3600006103516,,,,
12/17/2009,9/1/2011,1,82.629997253418,,,,
12/17/2009,10/1/2011,1,82.9000015258789,,,,
12/17/2009,11/1/2011,1,83.1800003051758,,,,
12/17/2009,12/1/2011,1,83.4599990844727,,,,
12/17/2009,1/1/2012,1,83.5999984741211,,,,
12/17/2009,2/1/2012,1,83.75,,,,
12/17/2009,3/1/2012,1,83.9000015258789,,,,
12/17/2009,4/1/2012,1,84.0599975585937,,,,
12/17/2009,5/1/2012,1,84.2300033569336,,,,
12/17/2009,6/1/2012,1,84.4000015258789,,,,
12/17/2009,7/1/2012,1,84.5800018310547,,,,
12/17/2009,8/1/2012,1,84.7600021362305,,,,
12/17/2009,9/1/2012,1,84.9300003051758,,,,
12/17/2009,10/1/2012,1,85.0999984741211,,,,
12/17/2009,11/1/2012,1,85.2699966430664,,,,
12/17/2009,12/1/2012,1,85.4400024414062,,,,
12/17/2009,1/1/2013,1,85.5400009155273,,,,
12/17/2009,2/1/2013,1,85.6399993896484,,,,
12/17/2009,3/1/2013,1,85.7699966430664,,,,
12/17/2009,4/1/2013,1,85.9000015258789,,,,
12/17/2009,5/1/2013,1,86.0400009155273,,,,
12/17/2009,6/1/2013,1,86.1800003051758,,,,
12/17/2009,7/1/2013,1,86.3499984741211,,,,
12/17/2009,8/1/2013,1,86.5199966430664,,,,
12/17/2009,9/1/2013,1,86.6900024414062,,,,
12/17/2009,10/1/2013,1,86.8600006103516,,,,
12/17/2009,11/1/2013,1,87.0299987792969,,,,
12/17/2009,12/1/2013,1,87.1999969482422,,,,
12/17/2009,1/1/2014,1,87.370002746582,,,,
12/17/2009,2/1/2014,1,87.5500030517578,,,,
12/17/2009,3/1/2014,1,87.7399978637695,,,,
12/17/2009,4/1/2014,1,87.9300003051758,,,,
12/17/2009,5/1/2014,1,88.120002746582,,,,
12/17/2009,6/1/2014,1,88.3099975585938,,,,
12/17/2009,7/1/2014,1,88.5,,,,
12/17/2009,8/1/2014,1,88.6900024414063,,,,
12/17/2009,9/1/2014,1,88.879997253418,,,,
12/17/2009,10/1/2014,1,89.0699996948242,,,,
12/17/2009,11/1/2014,1,89.2600021362305,,,,
12/17/2009,12/1/2014,1,89.4599990844727,,,,
12/17/2009,1/1/2015,1,89.6600036621094,,,,
12/17/2009,2/1/2015,1,89.8600006103516,,,,
12/17/2009,3/1/2015,1,90.0599975585937,,,,
12/17/2009,4/1/2015,1,90.2600021362305,,,,
12/17/2009,5/1/2015,1,90.4599990844727,,,,
12/17/2009,6/1/2015,1,90.6600036621094,,,,
12/17/2009,7/1/2015,1,90.8600006103516,,,,
12/17/2009,8/1/2015,1,91.0599975585938,,,,
12/17/2009,9/1/2015,1,91.2600021362305,,,,
12/17/2009,10/1/2015,1,91.4700012207031,,,,
12/17/2009,11/1/2015,1,91.6800003051758,,,,
12/17/2009,12/1/2015,1,91.8899993896484,,,,
12/17/2009,6/1/2016,1,93.2099990844727,,,,
12/17/2009,12/1/2016,1,94.5299987792969,,,,
12/17/2009,6/1/2017,1,95.9100036621094,,,,
12/17/2009,12/1/2017,1,97.3099975585938,,,,
12/17/2009,6/1/2018,1,98.7399978637695,,,,
12/17/2009,12/1/2018,1,100.169998168945,,,,
12/17/2009,1/1/2010,1,72.6500015258789,73.129997253418,71.2099990844727,166405,
12/17/2009,2/1/2010,1,74.0800018310547,74.9700012207031,72.9100036621094,209419,
12/17/2009,3/1/2010,1,74.8899993896484,75.9400024414063,73.7300033569336,78803,
12/17/2009,4/1/2010,1,75.5599975585938,76.5999984741211,74.4499969482422,20352,
12/17/2009,12/1/2010,1,79.75,80.9300003051758,78.5599975585938,12827,
12/17/2009,1/1/2010,3,1.95739996433258,,,,
12/17/2009,2/1/2010,3,1.97630000114441,,,,
12/17/2009,3/1/2010,3,1.98919999599457,,,,
12/17/2009,4/1/2010,3,1.9941999912262,,,,
12/17/2009,5/1/2010,3,2.00219988822937,,,,
12/17/2009,6/1/2010,3,2.01149988174438,,,,
12/17/2009,7/1/2010,3,2.02710008621216,,,,
12/17/2009,8/1/2010,3,2.0466001033783,,,,
12/17/2009,9/1/2010,3,2.07010006904602,,,,
12/17/2009,10/1/2010,3,2.09529995918274,,,,
12/17/2009,11/1/2010,3,2.11949992179871,,,,
12/17/2009,12/1/2010,3,2.14369988441467,,,,
12/17/2009,1/1/2011,3,2.1686999797821,,,,
12/17/2009,2/1/2011,3,2.18600010871887,,,,
12/17/2009,3/1/2011,3,2.19149994850159,,,,
12/17/2009,4/1/2011,3,2.18249988555908,,,,
12/17/2009,5/1/2011,3,2.17700004577637,,,,
12/17/2009,6/1/2011,3,2.1784999370575,,,,
12/17/2009,7/1/2011,3,2.18849992752075,,,,
12/17/2009,8/1/2011,3,2.20449995994568,,,,
12/17/2009,9/1/2011,3,2.22049999237061,,,,
12/17/2009,10/1/2011,3,2.23850011825562,,,,
12/17/2009,11/1/2011,3,2.25600004196167,,,,
12/17/2009,12/1/2011,3,2.27300000190735,,,,
12/17/2009,1/1/2012,3,2.28900003433228,,,,
12/17/2009,2/1/2012,3,2.29850006103516,,,,
12/17/2009,3/1/2012,3,2.29500007629395,,,,
12/17/2009,4/1/2012,3,2.28150010108948,,,,
12/17/2009,5/1/2012,3,2.27600002288818,,,,
12/17/2009,6/1/2012,3,2.27699995040894,,,,
12/17/2009,7/1/2012,3,2.29500007629395,,,,
12/17/2009,8/1/2012,3,2.31750011444092,,,,
12/17/2009,4/1/2010,4,2.02430009841919,,,,
12/17/2009,5/1/2010,4,2.03769993782043,,,,
12/17/2009,6/1/2010,4,2.04990005493164,,,,
12/17/2009,7/1/2010,4,2.0534999370575,,,,
12/17/2009,8/1/2010,4,2.05419993400574,,,,
12/17/2009,9/1/2010,4,2.05010008811951,,,,
12/17/2009,10/1/2010,4,1.95609998703003,,,,
12/17/2009,11/1/2010,4,1.95210003852844,,,,
12/17/2009,12/1/2010,4,1.96270000934601,,,,
12/17/2009,1/1/2011,4,1.98469996452332,,,,
12/17/2009,2/1/2011,4,2.00769996643066,,,,
12/17/2009,3/1/2011,4,2.03320002555847,,,,
12/17/2009,4/1/2011,4,2.14720010757446,,,,
12/17/2009,5/1/2011,4,2.16170001029968,,,,
12/17/2009,6/1/2011,4,2.16470003128052,,,,
12/17/2009,7/1/2011,4,2.16370010375977,,,,
12/17/2009,8/1/2011,4,2.16120004653931,,,,
12/17/2009,9/1/2011,4,2.15520000457764,,,,
12/17/2009,10/1/2011,4,2.05719995498657,,,,
12/17/2009,11/1/2011,4,2.04520010948181,,,,
12/17/2009,12/1/2011,4,2.05270004272461,,,,
12/17/2009,1/1/2012,4,2.06520009040833,,,,
12/17/2009,2/1/2012,4,2.08520007133484,,,,
12/17/2009,3/1/2012,4,2.10509991645813,,,,
12/17/2009,4/1/2012,4,2.23259997367859,,,,
12/17/2009,5/1/2012,4,2.2451000213623,,,,
12/17/2009,6/1/2012,4,2.2451000213623,,,,
12/17/2009,7/1/2012,4,2.24309992790222,,,,
12/17/2009,8/1/2012,4,2.23909997940063,,,,
12/17/2009,9/1/2012,4,2.22959995269775,,,,
12/17/2009,10/1/2012,4,2.15960001945496,,,,
12/17/2009,11/1/2012,4,2.15459990501404,,,,
12/17/2009,12/1/2012,4,2.15960001945496,,,,
12/17/2009,1/1/2010,4,1.85199999809265,1.88499999046326,1.82630002498627,30098,
12/17/2009,2/1/2010,4,1.87839996814728,1.98249995708466,1.85249996185303,23989,
12/17/2009,3/1/2010,4,1.90439999103546,1.93760001659393,1.87999999523163,11415,
12/18/2009,4/1/2010,1,75.9899978637695,,,,
12/18/2009,5/1/2010,1,76.6800003051758,,,,
12/18/2009,7/1/2010,1,77.9199981689453,,,,
12/18/2009,8/1/2010,1,78.4300003051758,,,,
12/18/2009,9/1/2010,1,78.9400024414063,,,,
12/18/2009,10/1/2010,1,79.4400024414063,,,,
12/18/2009,11/1/2010,1,79.9800033569336,,,,
12/18/2009,1/1/2011,1,80.9100036621094,,,,
12/18/2009,2/1/2011,1,81.2399978637695,,,,
12/18/2009,3/1/2011,1,81.620002746582,,,,
12/18/2009,4/1/2011,1,82.0299987792969,,,,
12/18/2009,5/1/2011,1,82.379997253418,,,,
12/18/2009,6/1/2011,1,82.6900024414062,,,,
12/18/2009,7/1/2011,1,82.9599990844727,,,,
12/18/2009,8/1/2011,1,83.2300033569336,,,,
12/18/2009,9/1/2011,1,83.5100021362305,,,,
12/18/2009,10/1/2011,1,83.7900009155274,,,,
12/18/2009,11/1/2011,1,84.0800018310547,,,,
12/18/2009,12/1/2011,1,84.370002746582,,,,
12/18/2009,1/1/2012,1,84.5199966430664,,,,
12/18/2009,2/1/2012,1,84.6699981689453,,,,
12/18/2009,3/1/2012,1,84.8199996948242,,,,
12/18/2009,4/1/2012,1,84.9800033569336,,,,
12/18/2009,5/1/2012,1,85.1500015258789,,,,
12/18/2009,6/1/2012,1,85.3199996948242,,,,
12/18/2009,7/1/2012,1,85.5,,,,
12/18/2009,8/1/2012,1,85.6800003051758,,,,
12/18/2009,9/1/2012,1,85.8600006103516,,,,
12/18/2009,10/1/2012,1,86.0299987792969,,,,
12/18/2009,11/1/2012,1,86.1999969482422,,,,
12/18/2009,12/1/2012,1,86.370002746582,,,,
12/18/2009,1/1/2013,1,86.4700012207031,,,,
12/18/2009,2/1/2013,1,86.5699996948242,,,,
12/18/2009,3/1/2013,1,86.6900024414062,,,,
12/18/2009,4/1/2013,1,86.8199996948242,,,,
12/18/2009,5/1/2013,1,86.9499969482422,,,,
12/18/2009,6/1/2013,1,87.0899963378906,,,,
12/18/2009,7/1/2013,1,87.2600021362305,,,,
12/18/2009,8/1/2013,1,87.4300003051758,,,,
12/18/2009,9/1/2013,1,87.5999984741211,,,,
12/18/2009,10/1/2013,1,87.7699966430664,,,,
12/18/2009,11/1/2013,1,87.9400024414062,,,,
12/18/2009,12/1/2013,1,88.1100006103516,,,,
12/18/2009,1/1/2014,1,88.2699966430664,,,,
12/18/2009,2/1/2014,1,88.4499969482422,,,,
12/18/2009,3/1/2014,1,88.6399993896484,,,,
12/18/2009,4/1/2014,1,88.8199996948242,,,,
12/18/2009,5/1/2014,1,89.0100021362305,,,,
12/18/2009,6/1/2014,1,89.1900024414062,,,,
12/18/2009,7/1/2014,1,89.379997253418,,,,
12/18/2009,8/1/2014,1,89.5599975585938,,,,
12/18/2009,9/1/2014,1,89.75,,,,
12/18/2009,10/1/2014,1,89.9300003051758,,,,
12/18/2009,11/1/2014,1,90.120002746582,,,,
12/18/2009,12/1/2014,1,90.3099975585937,,,,
12/18/2009,1/1/2015,1,90.5,,,,
12/18/2009,2/1/2015,1,90.6999969482422,,,,
12/18/2009,3/1/2015,1,90.9000015258789,,,,
12/18/2009,4/1/2015,1,91.0999984741211,,,,
12/18/2009,5/1/2015,1,91.3000030517578,,,,
12/18/2009,6/1/2015,1,91.4899978637695,,,,
12/18/2009,7/1/2015,1,91.6900024414062,,,,
12/18/2009,8/1/2015,1,91.8899993896484,,,,
12/18/2009,9/1/2015,1,92.0899963378906,,,,
12/18/2009,10/1/2015,1,92.2900009155273,,,,
12/18/2009,11/1/2015,1,92.5,,,,
12/18/2009,12/1/2015,1,92.7099990844727,,,,
12/18/2009,6/1/2016,1,94.0299987792969,,,,
12/18/2009,12/1/2016,1,95.3499984741211,,,,
12/18/2009,6/1/2017,1,96.7099990844727,,,,
12/18/2009,12/1/2017,1,98.0999984741211,,,,
12/18/2009,6/1/2018,1,99.5299987792969,,,,
12/18/2009,12/1/2018,1,100.959999084473,,,,
12/18/2009,1/1/2010,1,73.3600006103516,74.6900024414063,72.5500030517578,84765,
12/18/2009,2/1/2010,1,74.4199981689453,75.6500015258789,73.5500030517578,267776,
12/18/2009,3/1/2010,1,75.2300033569336,76.3300018310547,74.370002746582,74839,
12/18/2009,6/1/2010,1,77.3300018310547,78.0400009155273,76.4300003051758,21309,
12/18/2009,12/1/2010,1,80.5400009155273,80.9300003051758,79.2799987792969,19875,
12/18/2009,3/1/2010,3,1.9893000125885,,,,
12/18/2009,4/1/2010,3,1.99619996547699,,,,
12/18/2009,5/1/2010,3,2.00510001182556,,,,
12/18/2009,6/1/2010,3,2.01460003852844,,,,
12/18/2009,7/1/2010,3,2.02999997138977,,,,
12/18/2009,8/1/2010,3,2.04909992218018,,,,
12/18/2009,9/1/2010,3,2.07279992103577,,,,
12/18/2009,10/1/2010,3,2.09879994392395,,,,
12/18/2009,11/1/2010,3,2.12380003929138,,,,
12/18/2009,12/1/2010,3,2.14879989624023,,,,
12/18/2009,1/1/2011,3,2.17429995536804,,,,
12/18/2009,2/1/2011,3,2.19180011749268,,,,
12/18/2009,3/1/2011,3,2.19829988479614,,,,
12/18/2009,4/1/2011,3,2.18980002403259,,,,
12/18/2009,5/1/2011,3,2.18530011177063,,,,
12/18/2009,6/1/2011,3,2.18729996681213,,,,
12/18/2009,7/1/2011,3,2.19729995727539,,,,
12/18/2009,8/1/2011,3,2.21329998970032,,,,
12/18/2009,9/1/2011,3,2.22930002212524,,,,
12/18/2009,10/1/2011,3,2.24729990959167,,,,
12/18/2009,11/1/2011,3,2.26480007171631,,,,
12/18/2009,12/1/2011,3,2.28180003166199,,,,
12/18/2009,1/1/2012,3,2.29780006408691,,,,
12/18/2009,2/1/2012,3,2.30730009078979,,,,
12/18/2009,3/1/2012,3,2.30380010604858,,,,
12/18/2009,4/1/2012,3,2.29029989242554,,,,
12/18/2009,5/1/2012,3,2.28480005264282,,,,
12/18/2009,6/1/2012,3,2.28579998016357,,,,
12/18/2009,7/1/2012,3,2.30380010604858,,,,
12/18/2009,8/1/2012,3,2.32629990577698,,,,
12/18/2009,1/1/2010,3,1.95669996738434,1.99259996414185,1.94550001621246,32119,
12/18/2009,2/1/2010,3,1.97529995441437,2.00920009613037,1.96350002288818,35111,
12/18/2009,1/1/2010,4,1.89479994773865,,,,
12/18/2009,2/1/2010,4,1.91709995269775,,,,
12/18/2009,3/1/2010,4,1.93959999084473,,,,
12/18/2009,4/1/2010,4,2.05579996109009,,,,
12/18/2009,5/1/2010,4,2.06640005111694,,,,
12/18/2009,6/1/2010,4,2.07540011405945,,,,
12/18/2009,7/1/2010,4,2.07769989967346,,,,
12/18/2009,8/1/2010,4,2.07789993286133,,,,
12/18/2009,9/1/2010,4,2.07290005683899,,,,
12/18/2009,10/1/2010,4,1.97839999198914,,,,
12/18/2009,11/1/2010,4,1.97440004348755,,,,
12/18/2009,12/1/2010,4,1.98500001430511,,,,
12/18/2009,1/1/2011,4,2.00699996948242,,,,
12/18/2009,2/1/2011,4,2.02999997138977,,,,
12/18/2009,3/1/2011,4,2.05550003051758,,,,
12/18/2009,4/1/2011,4,2.16950011253357,,,,
12/18/2009,5/1/2011,4,2.18400001525879,,,,
12/18/2009,6/1/2011,4,2.18700003623962,,,,
12/18/2009,7/1/2011,4,2.18600010871887,,,,
12/18/2009,8/1/2011,4,2.18350005149841,,,,
12/18/2009,9/1/2011,4,2.17750000953674,,,,
12/18/2009,10/1/2011,4,2.07949995994568,,,,
12/18/2009,11/1/2011,4,2.06750011444092,,,,
12/18/2009,12/1/2011,4,2.07500004768372,,,,
12/18/2009,1/1/2012,4,2.08750009536743,,,,
12/18/2009,2/1/2012,4,2.10750007629395,,,,
12/18/2009,3/1/2012,4,2.12739992141724,,,,
12/18/2009,4/1/2012,4,2.2548999786377,,,,
12/18/2009,5/1/2012,4,2.26740002632141,,,,
12/18/2009,6/1/2012,4,2.26740002632141,,,,
12/18/2009,7/1/2012,4,2.26539993286133,,,,
12/18/2009,8/1/2012,4,2.26139998435974,,,,
12/18/2009,9/1/2012,4,2.25189995765686,,,,
12/18/2009,10/1/2012,4,2.18190002441406,,,,
12/18/2009,11/1/2012,4,2.17689990997314,,,,
12/18/2009,12/1/2012,4,2.18190002441406,,,,
12/21/2009,1/1/2010,1,72.4700012207031,74.3199996948242,71.9899978637695,25454,
12/21/2009,2/1/2010,1,73.7200012207031,75.2399978637695,73.1699981689453,188882,
12/21/2009,3/1/2010,1,74.5500030517578,76.0899963378906,74.0100021362305,54441,
12/21/2009,4/1/2010,1,75.3199996948242,76.8399963378906,74.8199996948242,17089,
12/21/2009,5/1/2010,1,75.9800033569336,77.5299987792969,75.4499969482422,7035,
12/21/2009,6/1/2010,1,76.5999984741211,78.2300033569336,76.129997253418,15113,
12/21/2009,7/1/2010,1,77.1600036621094,78.7399978637695,76.6900024414062,2844,
12/21/2009,8/1/2010,1,77.6500015258789,79.0400009155273,77.6500015258789,1103,
12/21/2009,9/1/2010,1,78.129997253418,78.7300033569336,78.7300033569336,1540,
12/21/2009,10/1/2010,1,78.5899963378906,78.5899963378906,78.5899963378906,2170,
12/21/2009,11/1/2010,1,79.0999984741211,80.5800018310547,79.0199966430664,1201,
12/21/2009,12/1/2010,1,79.6500015258789,81.2900009155274,79.1399993896484,8722,
12/21/2009,1/1/2011,1,80.0299987792969,81.0199966430664,79.8000030517578,524,
12/21/2009,2/1/2011,1,80.3600006103516,81.3499984741211,,521,
12/21/2009,3/1/2011,1,80.75,81.7200012207031,,427,
12/21/2009,4/1/2011,1,81.1699981689453,82.1100006103516,,195,
12/21/2009,5/1/2011,1,81.5199966430664,,,8,
12/21/2009,6/1/2011,1,81.8499984741211,,,774,
12/21/2009,7/1/2011,1,82.129997253418,,82.9499969482422,112,
12/21/2009,8/1/2011,1,82.4100036621094,,,61,
12/21/2009,9/1/2011,1,82.7099990844727,,,300,
12/21/2009,10/1/2011,1,83.0100021362305,,,13,
12/21/2009,11/1/2011,1,83.3099975585938,,,13,
12/21/2009,12/1/2011,1,83.6100006103516,85,83.2799987792969,2902,
12/21/2009,1/1/2012,1,83.7699966430664,,,2,
12/21/2009,2/1/2012,1,83.9300003051758,,,0,
12/21/2009,3/1/2012,1,84.0899963378906,,,0,
12/21/2009,4/1/2012,1,84.2699966430664,,,0,
12/21/2009,5/1/2012,1,84.4599990844727,,,0,
12/21/2009,6/1/2012,1,84.6500015258789,,,25,
12/21/2009,7/1/2012,1,84.8499984741211,,,0,
12/21/2009,8/1/2012,1,85.0400009155274,,,0,
12/21/2009,9/1/2012,1,85.2300033569336,,,0,
12/21/2009,10/1/2012,1,85.4199981689453,,,0,
12/21/2009,11/1/2012,1,85.5999984741211,,,0,
12/21/2009,12/1/2012,1,85.7799987792969,86.8300018310547,85.7399978637695,1227,
12/21/2009,1/1/2013,1,85.879997253418,,,1,
12/21/2009,2/1/2013,1,85.9800033569336,,,20,
12/21/2009,3/1/2013,1,86.0999984741211,,,0,
12/21/2009,4/1/2013,1,86.2300033569336,,,0,
12/21/2009,5/1/2013,1,86.3600006103516,,,0,
12/21/2009,6/1/2013,1,86.5,,,103,
12/21/2009,7/1/2013,1,86.6800003051758,,,0,
12/21/2009,8/1/2013,1,86.870002746582,,,0,
12/21/2009,9/1/2013,1,87.0699996948242,,,0,
12/21/2009,10/1/2013,1,87.2699966430664,,,0,
12/21/2009,11/1/2013,1,87.4599990844727,,,0,
12/21/2009,12/1/2013,1,87.6399993896484,88.6399993896484,87.5100021362305,678,
12/21/2009,1/1/2014,1,87.8199996948242,,,0,
12/21/2009,2/1/2014,1,88.0100021362305,,,0,
12/21/2009,3/1/2014,1,88.1999969482422,,,0,
12/21/2009,4/1/2014,1,88.3899993896484,,,0,
12/21/2009,5/1/2014,1,88.5800018310547,,,0,
12/21/2009,6/1/2014,1,88.7699966430664,,,0,
12/21/2009,7/1/2014,1,88.9499969482422,,,0,
12/21/2009,8/1/2014,1,89.120002746582,,,0,
12/21/2009,9/1/2014,1,89.2900009155273,,,0,
12/21/2009,10/1/2014,1,89.4599990844727,,,0,
12/21/2009,11/1/2014,1,89.629997253418,,,0,
12/21/2009,12/1/2014,1,89.8099975585938,90.7900009155273,89.7099990844727,588,
12/21/2009,1/1/2015,1,90,,,0,
12/21/2009,2/1/2015,1,90.1900024414062,,,0,
12/21/2009,3/1/2015,1,90.379997253418,,,0,
12/21/2009,4/1/2015,1,90.5699996948242,,,0,
12/21/2009,5/1/2015,1,90.7600021362305,,,0,
12/21/2009,6/1/2015,1,90.9499969482422,,,0,
12/21/2009,7/1/2015,1,91.1399993896484,,,0,
12/21/2009,8/1/2015,1,91.3300018310547,,,0,
12/21/2009,9/1/2015,1,91.5199966430664,,,0,
12/21/2009,10/1/2015,1,91.7099990844727,,,0,
12/21/2009,11/1/2015,1,91.9100036621094,,,0,
12/21/2009,12/1/2015,1,92.120002746582,93.3199996948242,92.1100006103516,261,
12/21/2009,6/1/2016,1,93.4199981689453,,,0,
12/21/2009,12/1/2016,1,94.7200012207031,,94.75,5,
12/21/2009,6/1/2017,1,96.0699996948242,,,0,
12/21/2009,12/1/2017,1,97.4300003051758,,,0,
12/21/2009,6/1/2018,1,98.8600006103516,,,0,
12/21/2009,12/1/2018,1,100.290000915527,,,0,
12/21/2009,1/1/2010,3,1.94519996643066,1.99000000953674,1.93470001220703,23233,
12/21/2009,2/1/2010,3,1.96449995040894,2.00729990005493,1.95350003242493,30027,
12/21/2009,3/1/2010,3,1.97930002212524,2.01959991455078,1.96870005130768,9012,
12/21/2009,4/1/2010,3,1.9864000082016,2.02579998970032,1.97880005836487,3523,
12/21/2009,5/1/2010,3,1.99520003795624,2.03049993515015,1.98500001430511,2223,
12/21/2009,6/1/2010,3,2.00399994850159,2.04010009765625,1.99290001392365,5408,
12/21/2009,7/1/2010,3,2.01939988136291,2.05450010299683,2.00880002975464,547,
12/21/2009,8/1/2010,3,2.03909993171692,2.07500004768372,2.03649997711182,274,
12/21/2009,9/1/2010,3,2.0631000995636,2.08500003814697,2.06180000305176,401,
12/21/2009,10/1/2010,3,2.0890998840332,2.12599992752075,2.12599992752075,145,
12/21/2009,11/1/2010,3,2.11409997940063,2.15000009536743,2.14650011062622,127,
12/21/2009,12/1/2010,3,2.13910007476807,2.17600011825562,2.13120007514954,727,
12/21/2009,1/1/2011,3,2.16459989547729,2.19930005073547,2.17319989204407,155,
12/21/2009,2/1/2011,3,2.1826000213623,2.21749997138977,2.19140005111694,43,
12/21/2009,3/1/2011,3,2.18910002708435,2.22329998016357,2.22329998016357,3,
12/21/2009,4/1/2011,3,2.18059992790222,2.21479988098145,2.21479988098145,1,
12/21/2009,5/1/2011,3,2.17610001564026,2.21029996871948,2.21029996871948,3,
12/21/2009,6/1/2011,3,2.17860007286072,2.21230006217957,2.17799997329712,27,
12/21/2009,7/1/2011,3,2.18860006332397,2.22230005264282,2.22230005264282,9,
12/21/2009,8/1/2011,3,2.2046000957489,2.23830008506775,2.23830008506775,1,
12/21/2009,9/1/2011,3,2.22059988975525,2.25430011749268,2.25430011749268,1,
12/21/2009,10/1/2011,3,2.23860001564026,2.27230000495911,2.27230000495911,1,
12/21/2009,11/1/2011,3,2.25609993934631,2.28979992866516,2.28979992866516,1,
12/21/2009,12/1/2011,3,2.27309989929199,2.30679988861084,2.30679988861084,11,
12/21/2009,1/1/2012,3,2.28909993171692,,,0,
12/21/2009,2/1/2012,3,2.2985999584198,,,0,
12/21/2009,3/1/2012,3,2.29509997367859,,,0,
12/21/2009,4/1/2012,3,2.28159999847412,,,0,
12/21/2009,5/1/2012,3,2.27609992027283,,,0,
12/21/2009,6/1/2012,3,2.27710008621216,,,0,
12/21/2009,7/1/2012,3,2.29509997367859,,,0,
12/21/2009,8/1/2012,3,2.31760001182556,,,0,
12/21/2009,1/1/2010,4,1.86909997463226,1.91919994354248,1.85689997673035,26652,
12/21/2009,2/1/2010,4,1.89359998703003,1.94350004196167,1.88189995288849,28773,
12/21/2009,3/1/2010,4,1.91750001907349,1.96599996089935,1.90869998931885,7639,
12/21/2009,4/1/2010,4,2.03279995918274,2.08100008964539,2.02640008926392,2885,
12/21/2009,5/1/2010,4,2.04340004920959,2.08949995040894,2.04119992256165,1906,
12/21/2009,6/1/2010,4,2.05299997329712,2.09669995307922,2.05040001869202,1475,
12/21/2009,7/1/2010,4,2.05599999427795,2.09739995002747,2.05310010910034,415,
12/21/2009,8/1/2010,4,2.05599999427795,2.0592999458313,2.0592999458313,177,
12/21/2009,9/1/2010,4,2.0511999130249,,,215,
12/21/2009,10/1/2010,4,1.95669996738434,,,285,
12/21/2009,11/1/2010,4,1.95220005512238,,,202,
12/21/2009,12/1/2010,4,1.96280002593994,2.00460004806519,1.9675999879837,219,
12/21/2009,1/1/2011,4,1.98479998111725,,,0,
12/21/2009,2/1/2011,4,2.00780010223389,,,0,
12/21/2009,3/1/2011,4,2.03329992294312,,,0,
12/21/2009,4/1/2011,4,2.14730000495911,,,0,
12/21/2009,5/1/2011,4,2.16179990768433,,,0,
12/21/2009,6/1/2011,4,2.16479992866516,,,0,
12/21/2009,7/1/2011,4,2.16380000114441,,,0,
12/21/2009,8/1/2011,4,2.16129994392395,,,0,
12/21/2009,9/1/2011,4,2.15529990196228,,,0,
12/21/2009,10/1/2011,4,2.05730009078979,,,0,
12/21/2009,11/1/2011,4,2.04530000686645,,,0,
12/21/2009,12/1/2011,4,2.05279994010925,,,0,
12/21/2009,1/1/2012,4,2.06529998779297,,,0,
12/21/2009,2/1/2012,4,2.08529996871948,,,0,
12/21/2009,3/1/2012,4,2.10520005226135,,,0,
12/21/2009,4/1/2012,4,2.23270010948181,,,0,
12/21/2009,5/1/2012,4,2.24519991874695,,,0,
12/21/2009,6/1/2012,4,2.24519991874695,,,0,
12/21/2009,7/1/2012,4,2.24320006370544,,,0,
12/21/2009,8/1/2012,4,2.23920011520386,,,0,
12/21/2009,9/1/2012,4,2.22970008850098,,,0,
12/21/2009,10/1/2012,4,2.1596999168396,,,0,
12/21/2009,11/1/2012,4,2.15470004081726,,,0,
12/21/2009,12/1/2012,4,2.1596999168396,,,0,
12/22/2009,5/1/2010,1,76.3600006103516,,,,
12/22/2009,8/1/2010,1,77.9599990844727,,,,
12/22/2009,10/1/2010,1,78.8499984741211,,,,
12/22/2009,1/1/2011,1,80.3000030517578,,,,
12/22/2009,2/1/2011,1,80.629997253418,,,,
12/22/2009,3/1/2011,1,81.0199966430664,,,,
12/22/2009,4/1/2011,1,81.4300003051758,,,,
12/22/2009,5/1/2011,1,81.7699966430664,,,,
12/22/2009,6/1/2011,1,82.0899963378906,,,,
12/22/2009,7/1/2011,1,82.370002746582,,,,
12/22/2009,8/1/2011,1,82.6500015258789,,,,
12/22/2009,9/1/2011,1,82.9400024414062,,,,
12/22/2009,10/1/2011,1,83.2300033569336,,,,
12/22/2009,11/1/2011,1,83.5299987792969,,,,
12/22/2009,1/1/2012,1,83.9899978637695,,,,
12/22/2009,2/1/2012,1,84.1500015258789,,,,
12/22/2009,3/1/2012,1,84.3199996948242,,,,
12/22/2009,4/1/2012,1,84.5,,,,
12/22/2009,5/1/2012,1,84.6900024414063,,,,
12/22/2009,6/1/2012,1,84.8899993896484,,,,
12/22/2009,7/1/2012,1,85.0899963378906,,,,
12/22/2009,8/1/2012,1,85.2900009155274,,,,
12/22/2009,9/1/2012,1,85.4800033569336,,,,
12/22/2009,10/1/2012,1,85.6699981689453,,,,
12/22/2009,11/1/2012,1,85.8600006103516,,,,
12/22/2009,12/1/2012,1,86.0500030517578,,,,
12/22/2009,1/1/2013,1,86.1600036621094,,,,
12/22/2009,2/1/2013,1,86.2799987792969,,,,
12/22/2009,3/1/2013,1,86.4199981689453,,,,
12/22/2009,4/1/2013,1,86.5599975585937,,,,
12/22/2009,5/1/2013,1,86.7099990844727,,,,
12/22/2009,6/1/2013,1,86.870002746582,,,,
12/22/2009,7/1/2013,1,87.0400009155273,,,,
12/22/2009,8/1/2013,1,87.2099990844727,,,,
12/22/2009,9/1/2013,1,87.379997253418,,,,
12/22/2009,10/1/2013,1,87.5599975585937,,,,
12/22/2009,11/1/2013,1,87.7699966430664,,,,
12/22/2009,12/1/2013,1,87.9800033569336,,,,
12/22/2009,1/1/2014,1,88.1699981689453,,,,
12/22/2009,2/1/2014,1,88.3600006103516,,,,
12/22/2009,3/1/2014,1,88.5500030517578,,,,
12/22/2009,4/1/2014,1,88.7399978637695,,,,
12/22/2009,5/1/2014,1,88.9300003051758,,,,
12/22/2009,6/1/2014,1,89.120002746582,,,,
12/22/2009,7/1/2014,1,89.3099975585938,,,,
12/22/2009,8/1/2014,1,89.4899978637695,,,,
12/22/2009,9/1/2014,1,89.6699981689453,,,,
12/22/2009,10/1/2014,1,89.8499984741211,,,,
12/22/2009,11/1/2014,1,90.0299987792969,,,,
12/22/2009,12/1/2014,1,90.2200012207031,,,,
12/22/2009,1/1/2015,1,90.4100036621094,,,,
12/22/2009,2/1/2015,1,90.5999984741211,,,,
12/22/2009,3/1/2015,1,90.7900009155273,,,,
12/22/2009,4/1/2015,1,90.9899978637695,,,,
12/22/2009,5/1/2015,1,91.1900024414063,,,,
12/22/2009,6/1/2015,1,91.3899993896484,,,,
12/22/2009,7/1/2015,1,91.5899963378906,,,,
12/22/2009,8/1/2015,1,91.7900009155273,,,,
12/22/2009,9/1/2015,1,91.9899978637695,,,,
12/22/2009,10/1/2015,1,92.1900024414063,,,,
12/22/2009,11/1/2015,1,92.3899993896484,,,,
12/22/2009,12/1/2015,1,92.5999984741211,,,,
12/22/2009,6/1/2016,1,93.9000015258789,,,,
12/22/2009,12/1/2016,1,95.1999969482422,,,,
12/22/2009,6/1/2017,1,96.5500030517578,,,,
12/22/2009,12/1/2017,1,97.9100036621094,,,,
12/22/2009,6/1/2018,1,99.3399963378906,,,,
12/22/2009,12/1/2018,1,100.769996643066,,,,
12/22/2009,2/1/2010,1,74.4000015258789,74.9100036621094,72.7200012207031,196616,
12/22/2009,3/1/2010,1,75.0599975585938,75.5999984741211,73.5199966430664,61020,
12/22/2009,4/1/2010,1,75.7399978637695,76.2200012207031,74.2799987792969,15395,
12/22/2009,6/1/2010,1,76.9400024414063,77.5299987792969,75.5999984741211,15181,
12/22/2009,7/1/2010,1,77.4899978637695,77.8600006103516,76.1699981689453,2682,
12/22/2009,9/1/2010,1,78.4100036621094,78.8099975585938,77.5100021362305,2443,
12/22/2009,11/1/2010,1,79.3600006103516,79.7900009155273,78.4000015258789,1035,
12/22/2009,12/1/2010,1,79.9100036621094,80.5500030517578,78.6999969482422,9186,
12/22/2009,12/1/2011,1,83.8300018310547,84,83.0199966430664,1852,
12/22/2009,4/1/2010,3,1.99119997024536,,,,
12/22/2009,5/1/2010,3,1.99890005588532,,,,
12/22/2009,6/1/2010,3,2.00760006904602,,,,
12/22/2009,7/1/2010,3,2.02349996566772,,,,
12/22/2009,8/1/2010,3,2.04239988327026,,,,
12/22/2009,10/1/2010,3,2.09089994430542,,,,
12/22/2009,11/1/2010,3,2.11509990692139,,,,
12/22/2009,12/1/2010,3,2.13960003852844,,,,
12/22/2009,1/1/2011,3,2.16459989547729,,,,
12/22/2009,2/1/2011,3,2.18210005760193,,,,
12/22/2009,3/1/2011,3,2.18860006332397,,,,
12/22/2009,4/1/2011,3,2.18009996414185,,,,
12/22/2009,5/1/2011,3,2.17560005187988,,,,
12/22/2009,6/1/2011,3,2.17810010910034,,,,
12/22/2009,7/1/2011,3,2.1881000995636,,,,
12/22/2009,8/1/2011,3,2.20409989356995,,,,
12/22/2009,9/1/2011,3,2.22009992599487,,,,
12/22/2009,10/1/2011,3,2.23810005187988,,,,
12/22/2009,11/1/2011,3,2.25559997558594,,,,
12/22/2009,12/1/2011,3,2.27259993553162,,,,
12/22/2009,1/1/2012,3,2.28859996795654,,,,
12/22/2009,2/1/2012,3,2.29809999465942,,,,
12/22/2009,3/1/2012,3,2.29460000991821,,,,
12/22/2009,4/1/2012,3,2.28110003471375,,,,
12/22/2009,5/1/2012,3,2.27559995651245,,,,
12/22/2009,6/1/2012,3,2.2765998840332,,,,
12/22/2009,7/1/2012,3,2.29460000991821,,,,
12/22/2009,8/1/2012,3,2.31710004806519,,,,
12/22/2009,1/1/2010,3,1.94860005378723,1.96650004386902,1.9128999710083,24950,
12/22/2009,2/1/2010,3,1.97000002861023,1.98800003528595,1.93550002574921,34749,
12/22/2009,3/1/2010,3,1.98489999771118,2.00219988822937,1.95150005817413,9240,
12/22/2009,9/1/2010,3,2.06590008735657,2.07649993896484,2.04999995231628,577,
12/22/2009,1/1/2010,4,1.88880002498627,1.90240001678467,1.85189998149872,22091,
12/22/2009,2/1/2010,4,1.91260004043579,1.92599999904633,1.87619996070862,23826,
12/22/2009,3/1/2010,4,1.93610000610352,1.9485000371933,1.90120005607605,8033,
12/22/2009,4/1/2010,4,2.05049991607666,2.06180000305176,2.01550006866455,3044,
12/22/2009,5/1/2010,4,2.06060004234314,2.07290005683899,2.03290009498596,1361,
12/22/2009,6/1/2010,4,2.06900000572205,2.07500004768372,2.03640007972717,2111,
12/22/2009,7/1/2010,4,2.07080006599426,2.07660007476807,2.04460000991821,559,
12/22/2009,8/1/2010,4,2.0706000328064,2.06139993667603,2.05419993400574,418,
12/22/2009,9/1/2010,4,2.06419992446899,,,447,
12/22/2009,10/1/2010,4,1.96860003471375,,,120,
12/22/2009,11/1/2010,4,1.96379995346069,,,39,
12/22/2009,12/1/2010,4,1.97440004348755,1.96300005912781,1.95459997653961,146,
12/22/2009,1/1/2011,4,1.99639999866486,,,0,
12/22/2009,2/1/2011,4,2.01939988136291,,,0,
12/22/2009,3/1/2011,4,2.04489994049072,,,0,
12/22/2009,4/1/2011,4,2.15890002250671,,,0,
12/22/2009,5/1/2011,4,2.17339992523193,,,0,
12/22/2009,6/1/2011,4,2.17639994621277,,,0,
12/22/2009,7/1/2011,4,2.17540001869202,,,0,
12/22/2009,8/1/2011,4,2.17289996147156,,,0,
12/22/2009,9/1/2011,4,2.16689991950989,,,0,
12/22/2009,10/1/2011,4,2.0689001083374,,,0,
12/22/2009,11/1/2011,4,2.05690002441406,,,0,
12/22/2009,12/1/2011,4,2.06439995765686,2.04900002479553,2.04900002479553,20,
12/22/2009,1/1/2012,4,2.07690000534058,,,0,
12/22/2009,2/1/2012,4,2.09689998626709,,,0,
12/22/2009,3/1/2012,4,2.11680006980896,,,0,
12/22/2009,4/1/2012,4,2.24429988861084,,,0,
12/22/2009,5/1/2012,4,2.25679993629456,,,0,
12/22/2009,6/1/2012,4,2.25679993629456,,,0,
12/22/2009,7/1/2012,4,2.25480008125305,,,0,
12/22/2009,8/1/2012,4,2.25079989433289,,,0,
12/22/2009,9/1/2012,4,2.24130010604858,,,0,
12/22/2009,10/1/2012,4,2.17129993438721,,,0,
12/22/2009,11/1/2012,4,2.16630005836487,,,0,
12/22/2009,12/1/2012,4,2.17129993438721,,,0,
12/23/2009,2/1/2010,1,76.6699981689453,77,74.25,205648,
12/23/2009,3/1/2010,1,77.25,77.5800018310547,74.9199981689453,77971,
12/23/2009,4/1/2010,1,77.8600006103516,78.3000030517578,75.620002746582,29676,
12/23/2009,5/1/2010,1,78.4300003051758,78.6800003051758,76.3000030517578,10816,
12/23/2009,6/1/2010,1,78.9700012207031,79.4499969482422,76.8000030517578,24119,
12/23/2009,7/1/2010,1,79.5100021362305,79.7300033569336,77.620002746582,2701,
12/23/2009,8/1/2010,1,79.9700012207031,80.1800003051758,78.0699996948242,1418,
12/23/2009,9/1/2010,1,80.4100036621094,80.5999984741211,78.5299987792969,1332,
12/23/2009,10/1/2010,1,80.8399963378906,81.0199966430664,78.9499969482422,1569,
12/23/2009,11/1/2010,1,81.3199996948242,81.5,79.4199981689453,1303,
12/23/2009,12/1/2010,1,81.8399963378906,82.0699996948242,79.7399978637695,14817,
12/23/2009,1/1/2011,1,82.2099990844727,81.5100021362305,81.5,766,
12/23/2009,2/1/2011,1,82.5199966430664,81.8199996948242,,1107,
12/23/2009,3/1/2011,1,82.870002746582,82.1800003051758,,146,
12/23/2009,4/1/2011,1,83.2200012207031,,,53,
12/23/2009,5/1/2011,1,83.5,81.7900009155273,,71,
12/23/2009,6/1/2011,1,83.7600021362305,83.4199981689453,83.2200012207031,154,
12/23/2009,7/1/2011,1,83.9800033569336,83.629997253418,,98,
12/23/2009,8/1/2011,1,84.1999969482422,82.7300033569336,,48,
12/23/2009,9/1/2011,1,84.4300003051758,84.2200012207031,,85,
12/23/2009,10/1/2011,1,84.6699981689453,83.2699966430664,,135,
12/23/2009,11/1/2011,1,84.9199981689453,,,157,
12/23/2009,12/1/2011,1,85.1800003051758,85.1800003051758,83.6999969482422,5064,
12/23/2009,1/1/2012,1,85.3000030517578,,,0,
12/23/2009,2/1/2012,1,85.4199981689453,,,15,
12/23/2009,3/1/2012,1,85.5500030517578,,,12,
12/23/2009,4/1/2012,1,85.6900024414063,,,0,
12/23/2009,5/1/2012,1,85.8399963378906,,,0,
12/23/2009,6/1/2012,1,86,,,7,
12/23/2009,7/1/2012,1,86.1600036621094,,,6,
12/23/2009,8/1/2012,1,86.3199996948242,,,5,
12/23/2009,9/1/2012,1,86.4700012207031,,,5,
12/23/2009,10/1/2012,1,86.620002746582,,,8,
12/23/2009,11/1/2012,1,86.7699966430664,,,9,
12/23/2009,12/1/2012,1,86.9199981689453,87.0199966430664,86.2200012207031,1771,
12/23/2009,1/1/2013,1,87.0199966430664,,,5,
12/23/2009,2/1/2013,1,87.129997253418,,,0,
12/23/2009,3/1/2013,1,87.2600021362305,,,0,
12/23/2009,4/1/2013,1,87.3899993896484,,,0,
12/23/2009,5/1/2013,1,87.5299987792969,,,0,
12/23/2009,6/1/2013,1,87.6800003051758,,,0,
12/23/2009,7/1/2013,1,87.8300018310547,,,5,
12/23/2009,8/1/2013,1,87.9899978637695,,,0,
12/23/2009,9/1/2013,1,88.1500015258789,,,0,
12/23/2009,10/1/2013,1,88.3099975585938,,,0,
12/23/2009,11/1/2013,1,88.5199966430664,,,0,
12/23/2009,12/1/2013,1,88.7300033569336,89,88.9800033569336,528,
12/23/2009,1/1/2014,1,88.9100036621094,,,0,
12/23/2009,2/1/2014,1,89.0899963378906,,,0,
12/23/2009,3/1/2014,1,89.2699966430664,,,0,
12/23/2009,4/1/2014,1,89.4499969482422,,,0,
12/23/2009,5/1/2014,1,89.629997253418,,,0,
12/23/2009,6/1/2014,1,89.8099975585938,,,0,
12/23/2009,7/1/2014,1,89.9899978637695,,,0,
12/23/2009,8/1/2014,1,90.1699981689453,,,0,
12/23/2009,9/1/2014,1,90.3499984741211,,,0,
12/23/2009,10/1/2014,1,90.5299987792969,,,0,
12/23/2009,11/1/2014,1,90.7099990844727,,,0,
12/23/2009,12/1/2014,1,90.8899993896484,90.4800033569336,,171,
12/23/2009,1/1/2015,1,91.0800018310547,,,0,
12/23/2009,2/1/2015,1,91.2699966430664,,,0,
12/23/2009,3/1/2015,1,91.4599990844727,,,0,
12/23/2009,4/1/2015,1,91.6500015258789,,,0,
12/23/2009,5/1/2015,1,91.8399963378906,,,0,
12/23/2009,6/1/2015,1,92.0299987792969,,,0,
12/23/2009,7/1/2015,1,92.2200012207031,,,0,
12/23/2009,8/1/2015,1,92.4100036621094,,,0,
12/23/2009,9/1/2015,1,92.5999984741211,,,0,
12/23/2009,10/1/2015,1,92.7900009155274,,,0,
12/23/2009,11/1/2015,1,92.9899978637695,,,0,
12/23/2009,12/1/2015,1,93.1900024414063,92.7200012207031,,148,
12/23/2009,6/1/2016,1,94.4599990844727,,,0,
12/23/2009,12/1/2016,1,95.7399978637695,96,96,6,
12/23/2009,6/1/2017,1,97.0899963378906,,,0,
12/23/2009,12/1/2017,1,98.4499969482422,,,0,
12/23/2009,6/1/2018,1,99.879997253418,,,0,
12/23/2009,12/1/2018,1,101.309997558594,,,0,
12/23/2009,1/1/2010,3,2.01180005073547,2.03800010681152,1.95099997520447,28652,
12/23/2009,2/1/2010,3,2.03290009498596,2.0592999458313,1.97019994258881,42709,
12/23/2009,3/1/2010,3,2.04640007019043,2.06559991836548,1.98849999904633,13348,
12/23/2009,4/1/2010,3,2.05139994621277,2.06010007858276,1.99699997901917,4500,
12/23/2009,5/1/2010,3,2.05830001831055,2.07189989089966,2.00600004196167,3306,
12/23/2009,6/1/2010,3,2.06609988212585,2.08820009231567,2.01320004463196,3934,
12/23/2009,7/1/2010,3,2.08200001716614,2.07500004768372,2.04690003395081,667,
12/23/2009,8/1/2010,3,2.09980010986328,2.09890007972717,2.06629991531372,647,
12/23/2009,9/1/2010,3,2.12280011177063,2.11899995803833,2.09640002250671,451,
12/23/2009,10/1/2010,3,2.14709997177124,2.14299988746643,2.12150001525879,286,
12/23/2009,11/1/2010,3,2.17079997062683,2.16599988937378,2.14650011062622,346,
12/23/2009,12/1/2010,3,2.19479990005493,2.20059990882874,2.17059993743896,2803,
12/23/2009,1/1/2011,3,2.21880006790161,2.16510009765625,,86,
12/23/2009,2/1/2011,3,2.23580002784729,,,63,
12/23/2009,3/1/2011,3,2.24230003356934,,,4,
12/23/2009,4/1/2011,3,2.23379993438721,2.18059992790222,,36,
12/23/2009,5/1/2011,3,2.22930002212524,,,35,
12/23/2009,6/1/2011,3,2.2318000793457,2.19350004196167,,36,
12/23/2009,7/1/2011,3,2.24180006980896,,,6,
12/23/2009,8/1/2011,3,2.25780010223389,,,17,
12/23/2009,9/1/2011,3,2.27379989624023,,,16,
12/23/2009,10/1/2011,3,2.29130005836487,,,40,
12/23/2009,11/1/2011,3,2.30879998207092,,,1,
12/23/2009,12/1/2011,3,2.3257999420166,,,43,
12/23/2009,1/1/2012,3,2.34179997444153,,,0,
12/23/2009,2/1/2012,3,2.35130000114441,,,0,
12/23/2009,3/1/2012,3,2.3478000164032,,,0,
12/23/2009,4/1/2012,3,2.33430004119873,,,0,
12/23/2009,5/1/2012,3,2.32879996299744,,,0,
12/23/2009,6/1/2012,3,2.32979989051819,,,0,
12/23/2009,7/1/2012,3,2.3478000164032,,,0,
12/23/2009,8/1/2012,3,2.37030005455017,,,0,
12/23/2009,1/1/2010,4,1.96659994125366,1.97150003910065,1.89690005779266,17382,
12/23/2009,2/1/2010,4,1.98679995536804,1.99290001392365,1.91879999637604,33565,
12/23/2009,3/1/2010,4,2.00650000572205,2.00999999046326,1.9404000043869,11263,
12/23/2009,4/1/2010,4,2.11570000648499,2.12080001831055,2.05220007896423,5512,
12/23/2009,5/1/2010,4,2.12369990348816,2.12700009346008,2.06949996948242,2113,
12/23/2009,6/1/2010,4,2.13010001182556,2.13750004768372,2.07010006904602,2334,
12/23/2009,7/1/2010,4,2.13100004196167,2.11820006370544,2.10010004043579,409,
12/23/2009,8/1/2010,4,2.13000011444092,,,180,
12/23/2009,9/1/2010,4,2.12380003929138,2.11949992179871,,200,
12/23/2009,10/1/2010,4,2.02729988098145,2.00959992408752,2.0074999332428,178,
12/23/2009,11/1/2010,4,2.02220010757446,2.0239999294281,2.00880002975464,120,
12/23/2009,12/1/2010,4,2.03200006484985,2.0171000957489,1.97930002212524,477,
12/23/2009,1/1/2011,4,2.05399990081787,,,0,
12/23/2009,2/1/2011,4,2.07699990272522,,,0,
12/23/2009,3/1/2011,4,2.10249996185303,,,7,
12/23/2009,4/1/2011,4,2.21250009536743,,,7,
12/23/2009,5/1/2011,4,2.22699999809265,,,0,
12/23/2009,6/1/2011,4,2.23000001907349,,,0,
12/23/2009,7/1/2011,4,2.22900009155273,,,0,
12/23/2009,8/1/2011,4,2.22650003433228,,,0,
12/23/2009,9/1/2011,4,2.22049999237061,,,0,
12/23/2009,10/1/2011,4,2.12249994277954,,,0,
12/23/2009,11/1/2011,4,2.11050009727478,,,0,
12/23/2009,12/1/2011,4,2.11800003051758,,,0,
12/23/2009,1/1/2012,4,2.13050007820129,,,0,
12/23/2009,2/1/2012,4,2.15050005912781,,,0,
12/23/2009,3/1/2012,4,2.1703999042511,,,0,
12/23/2009,4/1/2012,4,2.29789996147156,,,0,
12/23/2009,5/1/2012,4,2.31040000915527,,,0,
12/23/2009,6/1/2012,4,2.31040000915527,,,0,
12/23/2009,7/1/2012,4,2.30839991569519,,,0,
12/23/2009,8/1/2012,4,2.3043999671936,,,0,
12/23/2009,9/1/2012,4,2.29489994049072,,,0,
12/23/2009,10/1/2012,4,2.22490000724792,,,0,
12/23/2009,11/1/2012,4,2.21989989280701,,,0,
12/23/2009,12/1/2012,4,2.22490000724792,,,0,
12/24/2009,2/1/2010,1,78.0500030517578,78.25,76.1900024414063,102072,
12/24/2009,3/1/2010,1,78.6600036621094,78.8399963378906,76.7799987792969,27677,
12/24/2009,4/1/2010,1,79.3199996948242,79.4899978637695,77.4199981689453,9067,
12/24/2009,5/1/2010,1,79.8600006103516,79.9800033569336,78.0299987792969,6501,
12/24/2009,6/1/2010,1,80.370002746582,80.4499969482422,78.5100021362305,6689,
12/24/2009,7/1/2010,1,80.9300003051758,80.5599975585938,79.0699996948242,2251,
12/24/2009,8/1/2010,1,81.4000015258789,81,79.8600006103516,647,
12/24/2009,9/1/2010,1,81.8499984741211,81.8099975585938,80.3000030517578,515,
12/24/2009,10/1/2010,1,82.3000030517578,81.870002746582,80.7300033569336,763,
12/24/2009,11/1/2010,1,82.7699966430664,82.3499984741211,81.1999969482422,944,
12/24/2009,12/1/2010,1,83.2699966430664,83.3199996948242,81.4000015258789,6811,
12/24/2009,1/1/2011,1,83.629997253418,,,213,
12/24/2009,2/1/2011,1,83.9199981689453,,,44,
12/24/2009,3/1/2011,1,84.2600021362305,,,218,
12/24/2009,4/1/2011,1,84.5500030517578,,,207,
12/24/2009,5/1/2011,1,84.8099975585938,,,0,
12/24/2009,6/1/2011,1,85.0500030517578,,,103,
12/24/2009,7/1/2011,1,85.25,,,1,
12/24/2009,8/1/2011,1,85.4499969482422,,,0,
12/24/2009,9/1/2011,1,85.6600036621094,,,0,
12/24/2009,10/1/2011,1,85.870002746582,,,0,
12/24/2009,11/1/2011,1,86.0899963378906,,,0,
12/24/2009,12/1/2011,1,86.3199996948242,86.2200012207031,85,2772,
12/24/2009,1/1/2012,1,86.4100036621094,86.1699981689453,86.1699981689453,13,
12/24/2009,2/1/2012,1,86.5,86.3300018310547,86.3300018310547,2,
12/24/2009,3/1/2012,1,86.5999984741211,,,0,
12/24/2009,4/1/2012,1,86.7300033569336,,,0,
12/24/2009,5/1/2012,1,86.870002746582,,,0,
12/24/2009,6/1/2012,1,87.0199966430664,,,0,
12/24/2009,7/1/2012,1,87.1500015258789,,,0,
12/24/2009,8/1/2012,1,87.2799987792969,,,0,
12/24/2009,9/1/2012,1,87.4100036621094,,,0,
12/24/2009,10/1/2012,1,87.5400009155274,,,0,
12/24/2009,11/1/2012,1,87.6699981689453,,,0,
12/24/2009,12/1/2012,1,87.7900009155274,87.7200012207031,87.2799987792969,869,
12/24/2009,1/1/2013,1,87.8899993896484,,,1,
12/24/2009,2/1/2013,1,88,,,0,
12/24/2009,3/1/2013,1,88.129997253418,,,0,
12/24/2009,4/1/2013,1,88.2600021362305,,,0,
12/24/2009,5/1/2013,1,88.4000015258789,,,0,
12/24/2009,6/1/2013,1,88.5400009155273,,,0,
12/24/2009,7/1/2013,1,88.6900024414063,,,0,
12/24/2009,8/1/2013,1,88.8499984741211,,,0,
12/24/2009,9/1/2013,1,89.0100021362305,,,0,
12/24/2009,10/1/2013,1,89.1699981689453,,,0,
12/24/2009,11/1/2013,1,89.3600006103516,,,0,
12/24/2009,12/1/2013,1,89.5500030517578,,,58,
12/24/2009,1/1/2014,1,89.7300033569336,,,0,
12/24/2009,2/1/2014,1,89.9100036621094,,,0,
12/24/2009,3/1/2014,1,90.0899963378906,,,0,
12/24/2009,4/1/2014,1,90.2699966430664,,,0,
12/24/2009,5/1/2014,1,90.4499969482422,,,0,
12/24/2009,6/1/2014,1,90.629997253418,,,0,
12/24/2009,7/1/2014,1,90.8000030517578,,,0,
12/24/2009,8/1/2014,1,90.9700012207031,,,0,
12/24/2009,9/1/2014,1,91.1399993896484,,,0,
12/24/2009,10/1/2014,1,91.3099975585937,,,0,
12/24/2009,11/1/2014,1,91.4899978637695,,,0,
12/24/2009,12/1/2014,1,91.6699981689453,90.8899993896484,90.8899993896484,42,
12/24/2009,1/1/2015,1,91.8600006103516,,,0,
12/24/2009,2/1/2015,1,92.0500030517578,,,0,
12/24/2009,3/1/2015,1,92.2399978637695,,,0,
12/24/2009,4/1/2015,1,92.4300003051758,,,0,
12/24/2009,5/1/2015,1,92.620002746582,,,0,
12/24/2009,6/1/2015,1,92.8099975585937,,,0,
12/24/2009,7/1/2015,1,93,,,0,
12/24/2009,8/1/2015,1,93.1900024414063,,,0,
12/24/2009,9/1/2015,1,93.379997253418,,,0,
12/24/2009,10/1/2015,1,93.5699996948242,,,0,
12/24/2009,11/1/2015,1,93.7699966430664,,,0,
12/24/2009,12/1/2015,1,93.9700012207031,,,0,
12/24/2009,6/1/2016,1,95.2399978637695,,,0,
12/24/2009,12/1/2016,1,96.5199966430664,,,0,
12/24/2009,6/1/2017,1,97.870002746582,,,0,
12/24/2009,12/1/2017,1,99.2300033569336,,,0,
12/24/2009,6/1/2018,1,100.660003662109,,,0,
12/24/2009,12/1/2018,1,102.089996337891,,,0,
12/24/2009,1/1/2010,3,2.03559994697571,2.0404999256134,1.99800002574921,12257,
12/24/2009,2/1/2010,3,2.05620002746582,2.06100010871887,2.0188000202179,19825,
12/24/2009,3/1/2010,3,2.0689001083374,2.07299995422363,2.03600001335144,4755,
12/24/2009,4/1/2010,3,2.07360005378723,2.07719993591309,2.04520010948181,1924,
12/24/2009,5/1/2010,3,2.08019995689392,2.08439993858337,2.06750011444092,1361,
12/24/2009,6/1/2010,3,2.08780002593994,2.08500003814697,2.06100010871887,1160,
12/24/2009,7/1/2010,3,2.10430002212524,2.09340000152588,2.08459997177124,385,
12/24/2009,8/1/2010,3,2.12229990959167,2.11710000038147,2.10209989547729,142,
12/24/2009,9/1/2010,3,2.14529991149902,,,48,
12/24/2009,10/1/2010,3,2.17000007629395,,,106,
12/24/2009,11/1/2010,3,2.19400000572205,,,64,
12/24/2009,12/1/2010,3,2.21830010414124,2.21830010414124,2.19280004501343,255,
12/24/2009,1/1/2011,3,2.24230003356934,,,27,
12/24/2009,2/1/2011,3,2.25929999351501,,,0,
12/24/2009,3/1/2011,3,2.26579999923706,,,0,
12/24/2009,4/1/2011,3,2.25729990005493,,,0,
12/24/2009,5/1/2011,3,2.25279998779297,,,0,
12/24/2009,6/1/2011,3,2.25530004501343,,,100,
12/24/2009,7/1/2011,3,2.26530003547668,,,0,
12/24/2009,8/1/2011,3,2.28130006790161,,,0,
12/24/2009,9/1/2011,3,2.29730010032654,,,0,
12/24/2009,10/1/2011,3,2.31529998779297,,,0,
12/24/2009,11/1/2011,3,2.33279991149902,,,0,
12/24/2009,12/1/2011,3,2.34980010986328,,,0,
12/24/2009,1/1/2012,3,2.36579990386963,,,0,
12/24/2009,2/1/2012,3,2.37529993057251,,,0,
12/24/2009,3/1/2012,3,2.3717999458313,,,0,
12/24/2009,4/1/2012,3,2.35829997062683,,,0,
12/24/2009,5/1/2012,3,2.35279989242554,,,0,
12/24/2009,6/1/2012,3,2.35380005836487,,,0,
12/24/2009,7/1/2012,3,2.3717999458313,,,0,
12/24/2009,8/1/2012,3,2.39429998397827,,,0,
12/24/2009,1/1/2010,4,1.98959994316101,1.99399995803833,1.94589996337891,9408,
12/24/2009,2/1/2010,4,2.01060009002686,2.01349997520447,1.96780002117157,16282,
12/24/2009,3/1/2010,4,2.03139996528625,2.03480005264282,1.98849999904633,5588,
12/24/2009,4/1/2010,4,2.13930010795593,2.13879990577698,2.10409998893738,1518,
12/24/2009,5/1/2010,4,2.14730000495911,2.13849997520447,2.11100006103516,993,
12/24/2009,6/1/2010,4,2.15370011329651,2.15669989585876,2.12980008125305,1032,
12/24/2009,7/1/2010,4,2.15370011329651,2.14650011062622,2.14540004730225,196,
12/24/2009,8/1/2010,4,2.15669989585876,,,63,
12/24/2009,9/1/2010,4,2.14829993247986,,,481,
12/24/2009,10/1/2010,4,2.0518000125885,2.0359001159668,2.0359001159668,97,
12/24/2009,11/1/2010,4,2.04830002784729,,,59,
12/24/2009,12/1/2010,4,2.05830001831055,2.04520010948181,2.02810001373291,162,
12/24/2009,1/1/2011,4,2.08030009269714,,,0,
12/24/2009,2/1/2011,4,2.10330009460449,,,0,
12/24/2009,3/1/2011,4,2.12879991531372,,,0,
12/24/2009,4/1/2011,4,2.23880004882812,,,0,
12/24/2009,5/1/2011,4,2.25329995155334,,,0,
12/24/2009,6/1/2011,4,2.25629997253418,,,0,
12/24/2009,7/1/2011,4,2.25530004501343,,,0,
12/24/2009,8/1/2011,4,2.25279998779297,,,0,
12/24/2009,9/1/2011,4,2.2467999458313,,,0,
12/24/2009,10/1/2011,4,2.14680004119873,,,0,
12/24/2009,11/1/2011,4,2.13479995727539,,,0,
12/24/2009,12/1/2011,4,2.14229989051819,,,0,
12/24/2009,1/1/2012,4,2.1547999382019,,,0,
12/24/2009,2/1/2012,4,2.17479991912842,,,0,
12/24/2009,3/1/2012,4,2.19470000267029,,,0,
12/24/2009,4/1/2012,4,2.32220005989075,,,0,
12/24/2009,5/1/2012,4,2.33470010757446,,,0,
12/24/2009,6/1/2012,4,2.33470010757446,,,0,
12/24/2009,7/1/2012,4,2.33270001411438,,,0,
12/24/2009,8/1/2012,4,2.32870006561279,,,0,
12/24/2009,9/1/2012,4,2.31920003890991,,,0,
12/24/2009,10/1/2012,4,2.24920010566711,,,0,
12/24/2009,11/1/2012,4,2.2441999912262,,,0,
12/24/2009,12/1/2012,4,2.24920010566711,,,0,
12/28/2009,2/1/2010,1,78.7699966430664,79.120002746582,77.7600021362305,108206,
12/28/2009,3/1/2010,1,79.4499969482422,79.7399978637695,78.4300003051758,36246,
12/28/2009,4/1/2010,1,80.1699981689453,80.4300003051758,79.2200012207031,11060,
12/28/2009,5/1/2010,1,80.7399978637695,80.9800033569336,79.879997253418,4307,
12/28/2009,6/1/2010,1,81.2600021362305,81.5100021362305,80.3099975585937,8628,
12/28/2009,7/1/2010,1,81.8099975585938,82.0299987792969,80.6699981689453,1930,
12/28/2009,8/1/2010,1,82.2600021362305,82.3600006103516,81.9700012207031,630,
12/28/2009,9/1/2010,1,82.6800003051758,82.6600036621094,82.5599975585937,1173,
12/28/2009,10/1/2010,1,83.0999984741211,83.0199966430664,82.8099975585937,1295,
12/28/2009,11/1/2010,1,83.5500030517578,83.4499969482422,83.0400009155273,1671,
12/28/2009,12/1/2010,1,84.0500030517578,84.2300033569336,83.1399993896484,12568,
12/28/2009,1/1/2011,1,84.4000015258789,84.2799987792969,,294,
12/28/2009,2/1/2011,1,84.6800003051758,84.5599975585938,,295,
12/28/2009,3/1/2011,1,85,84.2799987792969,,431,
12/28/2009,4/1/2011,1,85.3000030517578,84.5899963378906,,352,
12/28/2009,5/1/2011,1,85.5500030517578,84.8399963378906,,67,
12/28/2009,6/1/2011,1,85.7799987792969,85.8499984741211,85.8499984741211,260,
12/28/2009,7/1/2011,1,85.9800033569336,,,75,
12/28/2009,8/1/2011,1,86.1699981689453,,,20,
12/28/2009,9/1/2011,1,86.370002746582,,,20,
12/28/2009,10/1/2011,1,86.5800018310547,,,20,
12/28/2009,11/1/2011,1,86.8000030517578,,,20,
12/28/2009,12/1/2011,1,87.0299987792969,87.2799987792969,86.5,6802,
12/28/2009,1/1/2012,1,87.1100006103516,,,0,
12/28/2009,2/1/2012,1,87.1900024414063,86.3300018310547,86.3300018310547,4,
12/28/2009,3/1/2012,1,87.2799987792969,86.4899978637695,86.4899978637695,10,
12/28/2009,4/1/2012,1,87.4000015258789,86.6600036621094,86.6600036621094,13,
12/28/2009,5/1/2012,1,87.5299987792969,86.8300018310547,86.8300018310547,11,
12/28/2009,6/1/2012,1,87.6699981689453,87,87,8,
12/28/2009,7/1/2012,1,87.7900009155274,87.1699981689453,87.1699981689453,5,
12/28/2009,8/1/2012,1,87.9100036621094,87.3399963378906,87.3399963378906,5,
12/28/2009,9/1/2012,1,88.0299987792969,87.5100021362305,87.5100021362305,5,
12/28/2009,10/1/2012,1,88.1500015258789,87.6800003051758,87.6800003051758,5,
12/28/2009,11/1/2012,1,88.2699966430664,87.8499984741211,87.8499984741211,5,
12/28/2009,12/1/2012,1,88.379997253418,88.5500030517578,87.9800033569336,2721,
12/28/2009,1/1/2013,1,88.4700012207031,,,0,
12/28/2009,2/1/2013,1,88.5599975585938,,,0,
12/28/2009,3/1/2013,1,88.6699981689453,,,0,
12/28/2009,4/1/2013,1,88.7799987792969,,,0,
12/28/2009,5/1/2013,1,88.9000015258789,,,0,
12/28/2009,6/1/2013,1,89.0199966430664,,,0,
12/28/2009,7/1/2013,1,89.1500015258789,,,0,
12/28/2009,8/1/2013,1,89.2900009155273,,,0,
12/28/2009,9/1/2013,1,89.4300003051758,,,0,
12/28/2009,10/1/2013,1,89.5699996948242,,,0,
12/28/2009,11/1/2013,1,89.7399978637695,,,0,
12/28/2009,12/1/2013,1,89.9100036621094,90.0500030517578,89.8600006103516,1472,
12/28/2009,1/1/2014,1,90.0800018310547,,,0,
12/28/2009,2/1/2014,1,90.25,,,0,
12/28/2009,3/1/2014,1,90.4199981689453,,,0,
12/28/2009,4/1/2014,1,90.5899963378906,,,0,
12/28/2009,5/1/2014,1,90.7600021362305,,,0,
12/28/2009,6/1/2014,1,90.9300003051758,,,0,
12/28/2009,7/1/2014,1,91.0899963378906,,,0,
12/28/2009,8/1/2014,1,91.25,,,0,
12/28/2009,9/1/2014,1,91.4100036621094,,,0,
12/28/2009,10/1/2014,1,91.5699996948242,,,0,
12/28/2009,11/1/2014,1,91.7399978637695,,,0,
12/28/2009,12/1/2014,1,91.9100036621094,92.25,92.25,256,
12/28/2009,1/1/2015,1,92.0800018310547,,,0,
12/28/2009,2/1/2015,1,92.25,,,0,
12/28/2009,3/1/2015,1,92.4199981689453,,,0,
12/28/2009,4/1/2015,1,92.5999984741211,,,0,
12/28/2009,5/1/2015,1,92.7699966430664,,,0,
12/28/2009,6/1/2015,1,92.9400024414062,,,0,
12/28/2009,7/1/2015,1,93.1100006103516,,,0,
12/28/2009,8/1/2015,1,93.2900009155273,,,0,
12/28/2009,9/1/2015,1,93.4700012207031,,,0,
12/28/2009,10/1/2015,1,93.6500015258789,,,0,
12/28/2009,11/1/2015,1,93.8300018310547,,,0,
12/28/2009,12/1/2015,1,94.0100021362305,94.3499984741211,94.3499984741211,116,
12/28/2009,6/1/2016,1,95.2099990844727,,,0,
12/28/2009,12/1/2016,1,96.4100036621094,,,19,
12/28/2009,6/1/2017,1,97.75,,,0,
12/28/2009,12/1/2017,1,99.0899963378906,,,0,
12/28/2009,6/1/2018,1,100.48999786377,,,0,
12/28/2009,12/1/2018,1,101.889999389648,,,0,
12/28/2009,1/1/2010,3,2.07349991798401,2.08200001716614,2.03889989852905,16295,
12/28/2009,2/1/2010,3,2.09310007095337,2.10220003128052,2.05800008773804,26313,
12/28/2009,3/1/2010,3,2.10479998588562,2.11120009422302,2.07049989700317,7073,
12/28/2009,4/1/2010,3,2.10940003395081,2.11479997634888,2.08599996566772,3730,
12/28/2009,5/1/2010,3,2.11540007591248,2.11809992790222,2.09949994087219,1351,
12/28/2009,6/1/2010,3,2.1224000453949,2.12770009040833,2.10150003433228,2023,
12/28/2009,7/1/2010,3,2.13840007781982,2.1408998966217,2.13750004768372,243,
12/28/2009,8/1/2010,3,2.15560007095337,,,342,
12/28/2009,9/1/2010,3,2.17790007591248,,,77,
12/28/2009,10/1/2010,3,2.20190000534058,2.19860005378723,,107,
12/28/2009,11/1/2010,3,2.22499990463257,2.22199988365173,,193,
12/28/2009,12/1/2010,3,2.24839997291565,2.25289988517761,2.23149991035461,1555,
12/28/2009,1/1/2011,3,2.27189993858337,2.27999997138977,2.27600002288818,448,
12/28/2009,2/1/2011,3,2.28839993476868,2.29500007629395,2.29500007629395,4,
12/28/2009,3/1/2011,3,2.29439997673035,2.26620006561279,,1,
12/28/2009,4/1/2011,3,2.28539991378784,,,1,
12/28/2009,5/1/2011,3,2.28090000152588,,,0,
12/28/2009,6/1/2011,3,2.28340005874634,,,2,
12/28/2009,7/1/2011,3,2.29340004920959,,,0,
12/28/2009,8/1/2011,3,2.30940008163452,,,0,
12/28/2009,9/1/2011,3,2.32540011405945,,,0,
12/28/2009,10/1/2011,3,2.3429000377655,,,0,
12/28/2009,11/1/2011,3,2.36039996147156,,,0,
12/28/2009,12/1/2011,3,2.37739992141724,,,0,
12/28/2009,1/1/2012,3,2.39339995384216,,,0,
12/28/2009,2/1/2012,3,2.40289998054504,,,0,
12/28/2009,3/1/2012,3,2.39939999580383,,,0,
12/28/2009,4/1/2012,3,2.38590002059937,,,0,
12/28/2009,5/1/2012,3,2.38039994239807,,,0,
12/28/2009,6/1/2012,3,2.3814001083374,,,0,
12/28/2009,7/1/2012,3,2.39939999580383,,,0,
12/28/2009,8/1/2012,3,2.42190003395081,,,0,
12/28/2009,1/1/2010,4,2.01839995384216,2.02850008010864,1.9864000082016,18115,
12/28/2009,2/1/2010,4,2.03710007667541,2.04769992828369,2.00650000572205,22132,
12/28/2009,3/1/2010,4,2.05710005760193,2.06719994544983,2.02929997444153,5114,
12/28/2009,4/1/2010,4,2.16700005531311,2.17549991607666,2.15300011634827,2522,
12/28/2009,5/1/2010,4,2.17639994621277,2.18549990653992,2.14709997177124,1214,
12/28/2009,6/1/2010,4,2.18420004844666,2.18790006637573,2.16799998283386,1467,
12/28/2009,7/1/2010,4,2.18470001220703,2.19300007820129,2.1923999786377,498,
12/28/2009,8/1/2010,4,2.18359994888306,,,433,
12/28/2009,9/1/2010,4,2.17610001564026,,,427,
12/28/2009,10/1/2010,4,2.08010005950928,2.08010005950928,2.08010005950928,46,
12/28/2009,11/1/2010,4,2.07660007476807,2.04999995231628,2.04999995231628,29,
12/28/2009,12/1/2010,4,2.08660006523132,2.08500003814697,2.06809997558594,97,
12/28/2009,1/1/2011,4,2.10859990119934,,,0,
12/28/2009,2/1/2011,4,2.13159990310669,,,0,
12/28/2009,3/1/2011,4,2.1570999622345,,,0,
12/28/2009,4/1/2011,4,2.2671000957489,,,0,
12/28/2009,5/1/2011,4,2.28159999847412,,,0,
12/28/2009,6/1/2011,4,2.28460001945496,,,0,
12/28/2009,7/1/2011,4,2.2836000919342,,,0,
12/28/2009,8/1/2011,4,2.28110003471375,,,0,
12/28/2009,9/1/2011,4,2.27509999275208,,,0,
12/28/2009,10/1/2011,4,2.17510008811951,,,0,
12/28/2009,11/1/2011,4,2.16310000419617,,,0,
12/28/2009,12/1/2011,4,2.17059993743896,,,0,
12/28/2009,1/1/2012,4,2.18309998512268,,,0,
12/28/2009,2/1/2012,4,2.20309996604919,,,0,
12/28/2009,3/1/2012,4,2.22300004959106,,,0,
12/28/2009,4/1/2012,4,2.35050010681152,,,0,
12/28/2009,5/1/2012,4,2.36299991607666,,,0,
12/28/2009,6/1/2012,4,2.36299991607666,,,0,
12/28/2009,7/1/2012,4,2.36100006103516,,,0,
12/28/2009,8/1/2012,4,2.35700011253357,,,0,
12/28/2009,9/1/2012,4,2.34750008583069,,,0,
12/28/2009,10/1/2012,4,2.27749991416931,,,0,
12/28/2009,11/1/2012,4,2.27250003814697,,,0,
12/28/2009,12/1/2012,4,2.27749991416931,,,0,
12/29/2009,2/1/2010,1,78.870002746582,79.3899993896484,78.0199966430664,136653,
12/29/2009,3/1/2010,1,79.5899963378906,80.1100006103516,78.7799987792969,45884,
12/29/2009,4/1/2010,1,80.3099975585937,80.8300018310547,79.5999984741211,16231,
12/29/2009,5/1/2010,1,80.879997253418,81.379997253418,80.2399978637695,8214,
12/29/2009,6/1/2010,1,81.4199981689453,81.9000015258789,80.75,13841,
12/29/2009,7/1/2010,1,81.9599990844727,82.4000015258789,81.379997253418,2518,
12/29/2009,8/1/2010,1,82.4000015258789,82.5899963378906,82.0299987792969,634,
12/29/2009,9/1/2010,1,82.8199996948242,83.0299987792969,82.6399993896484,778,
12/29/2009,10/1/2010,1,83.2399978637695,83.4499969482422,83.1900024414063,352,
12/29/2009,11/1/2010,1,83.6900024414063,83.9000015258789,,297,
12/29/2009,12/1/2010,1,84.1900024414062,84.6800003051758,83.4599990844727,9175,
12/29/2009,1/1/2011,1,84.5400009155273,85.0299987792969,84.5299987792969,294,
12/29/2009,2/1/2011,1,84.8300018310547,,,119,
12/29/2009,3/1/2011,1,85.1600036621094,,,25,
12/29/2009,4/1/2011,1,85.4700012207031,,,112,
12/29/2009,5/1/2011,1,85.7300033569336,,,112,
12/29/2009,6/1/2011,1,85.9599990844727,,,200,
12/29/2009,7/1/2011,1,86.1699981689453,,,50,
12/29/2009,8/1/2011,1,86.370002746582,,,50,
12/29/2009,9/1/2011,1,86.5699996948242,,,0,
12/29/2009,10/1/2011,1,86.7799987792969,,,0,
12/29/2009,11/1/2011,1,87,,,10,
12/29/2009,12/1/2011,1,87.2399978637695,87.3600006103516,87.1100006103516,4108,
12/29/2009,1/1/2012,1,87.3300018310547,,,1,
12/29/2009,2/1/2012,1,87.4300003051758,,,0,
12/29/2009,3/1/2012,1,87.5400009155274,,,0,
12/29/2009,4/1/2012,1,87.6600036621094,,,0,
12/29/2009,5/1/2012,1,87.7900009155274,,,0,
12/29/2009,6/1/2012,1,87.9199981689453,87.6999969482422,87.6999969482422,45,
12/29/2009,7/1/2012,1,88.0500030517578,,,0,
12/29/2009,8/1/2012,1,88.1800003051758,,,0,
12/29/2009,9/1/2012,1,88.3099975585938,,,0,
12/29/2009,10/1/2012,1,88.4400024414063,,,0,
12/29/2009,11/1/2012,1,88.5599975585938,,,0,
12/29/2009,12/1/2012,1,88.6800003051758,89,88.5400009155273,1453,
12/29/2009,1/1/2013,1,88.7900009155274,,,2,
12/29/2009,2/1/2013,1,88.9000015258789,,,2,
12/29/2009,3/1/2013,1,89.0100021362305,,,2,
12/29/2009,4/1/2013,1,89.129997253418,,,2,
12/29/2009,5/1/2013,1,89.25,,,0,
12/29/2009,6/1/2013,1,89.370002746582,,,40,
12/29/2009,7/1/2013,1,89.4899978637695,,,0,
12/29/2009,8/1/2013,1,89.6100006103516,,,0,
12/29/2009,9/1/2013,1,89.7399978637695,,,0,
12/29/2009,10/1/2013,1,89.870002746582,,,0,
12/29/2009,11/1/2013,1,90.0400009155274,,,0,
12/29/2009,12/1/2013,1,90.2099990844727,,,155,
12/29/2009,1/1/2014,1,90.379997253418,,,0,
12/29/2009,2/1/2014,1,90.5500030517578,,,0,
12/29/2009,3/1/2014,1,90.7200012207031,,,0,
12/29/2009,4/1/2014,1,90.8899993896484,,,0,
12/29/2009,5/1/2014,1,91.0599975585938,,,0,
12/29/2009,6/1/2014,1,91.2300033569336,,,0,
12/29/2009,7/1/2014,1,91.3899993896484,,,0,
12/29/2009,8/1/2014,1,91.5500030517578,,,0,
12/29/2009,9/1/2014,1,91.7099990844727,,,0,
12/29/2009,10/1/2014,1,91.870002746582,,,0,
12/29/2009,11/1/2014,1,92.0299987792969,,,0,
12/29/2009,12/1/2014,1,92.1900024414063,,,18,
12/29/2009,1/1/2015,1,92.3600006103516,,,0,
12/29/2009,2/1/2015,1,92.5299987792969,,,0,
12/29/2009,3/1/2015,1,92.6999969482422,,,0,
12/29/2009,4/1/2015,1,92.879997253418,,,0,
12/29/2009,5/1/2015,1,93.0500030517578,,,0,
12/29/2009,6/1/2015,1,93.2200012207031,,,0,
12/29/2009,7/1/2015,1,93.3899993896484,,,0,
12/29/2009,8/1/2015,1,93.5699996948242,,,0,
12/29/2009,9/1/2015,1,93.75,,,0,
12/29/2009,10/1/2015,1,93.9300003051758,,,0,
12/29/2009,11/1/2015,1,94.1100006103516,,,0,
12/29/2009,12/1/2015,1,94.2900009155273,94.3499984741211,94.3499984741211,9,
12/29/2009,6/1/2016,1,95.4899978637695,,,0,
12/29/2009,12/1/2016,1,96.6900024414062,96.4899978637695,,3,
12/29/2009,6/1/2017,1,98.0299987792969,,,0,
12/29/2009,12/1/2017,1,99.370002746582,,,3,
12/29/2009,6/1/2018,1,100.769996643066,,,0,
12/29/2009,12/1/2018,1,102.169998168945,102.949996948242,102.5,5,
12/29/2009,1/1/2010,3,2.10279989242554,2.11770009994507,2.07349991798401,19974,
12/29/2009,2/1/2010,3,2.11660003662109,2.13639998435974,2.09310007095337,41082,
12/29/2009,3/1/2010,3,2.12490010261536,2.14630007743835,2.10579991340637,14492,
12/29/2009,4/1/2010,3,2.12870001792908,2.14980006217957,2.10980010032654,6875,
12/29/2009,5/1/2010,3,2.1340000629425,2.15429997444153,2.12030005455017,3455,
12/29/2009,6/1/2010,3,2.14039993286133,2.15759992599487,2.12059998512268,5411,
12/29/2009,7/1/2010,3,2.15619993209839,2.16199994087219,2.15000009536743,1215,
12/29/2009,8/1/2010,3,2.17389988899231,2.17499995231628,2.1654999256134,267,
12/29/2009,9/1/2010,3,2.19659996032715,2.19749999046326,2.1875,652,
12/29/2009,10/1/2010,3,2.22090005874634,,,165,
12/29/2009,11/1/2010,3,2.24410009384155,2.23950004577637,2.23950004577637,304,
12/29/2009,12/1/2010,3,2.26740002632141,2.27710008621216,2.24889993667603,2033,
12/29/2009,1/1/2011,3,2.29040002822876,2.27859997749329,,474,
12/29/2009,2/1/2011,3,2.30590009689331,2.29360008239746,,132,
12/29/2009,3/1/2011,3,2.3118999004364,,,0,
12/29/2009,4/1/2011,3,2.30290007591248,2.28640007972717,,10,
12/29/2009,5/1/2011,3,2.29839992523193,,,10,
12/29/2009,6/1/2011,3,2.30089998245239,,,26,
12/29/2009,7/1/2011,3,2.31089997291565,,,0,
12/29/2009,8/1/2011,3,2.32690000534058,,,0,
12/29/2009,9/1/2011,3,2.3429000377655,,,0,
12/29/2009,10/1/2011,3,2.36039996147156,,,0,
12/29/2009,11/1/2011,3,2.37789988517761,,,0,
12/29/2009,12/1/2011,3,2.39490008354187,,,2,
12/29/2009,1/1/2012,3,2.4109001159668,,,0,
12/29/2009,2/1/2012,3,2.4203999042511,,,0,
12/29/2009,3/1/2012,3,2.41689991950989,,,0,
12/29/2009,4/1/2012,3,2.40339994430542,,,0,
12/29/2009,5/1/2012,3,2.3979001045227,,,0,
12/29/2009,6/1/2012,3,2.39890003204346,,,0,
12/29/2009,7/1/2012,3,2.41689991950989,,,0,
12/29/2009,8/1/2012,3,2.43939995765686,,,0,
12/29/2009,1/1/2010,4,2.01060009002686,2.03830003738403,2.00069999694824,16018,
12/29/2009,2/1/2010,4,2.02900004386902,2.05800008773804,2.01999998092651,30912,
12/29/2009,3/1/2010,4,2.04789996147156,2.07750010490417,2.03900003433228,11158,
12/29/2009,4/1/2010,4,2.15680003166199,2.18619990348816,2.15350008010864,5492,
12/29/2009,5/1/2010,4,2.16820001602173,2.19659996032715,2.15899991989136,2531,
12/29/2009,6/1/2010,4,2.17750000953674,2.20449995994568,2.16950011253357,1678,
12/29/2009,7/1/2010,4,2.17880010604858,2.1875,2.17799997329712,638,
12/29/2009,8/1/2010,4,2.17729997634888,,,363,
12/29/2009,9/1/2010,4,2.16980004310608,2.17799997329712,2.17799997329712,223,
12/29/2009,10/1/2010,4,2.07329988479614,2.08010005950928,2.08010005950928,69,
12/29/2009,11/1/2010,4,2.06979990005493,,,66,
12/29/2009,12/1/2010,4,2.07929992675781,2.09899997711182,2.07690000534058,82,
12/29/2009,1/1/2011,4,2.10130000114441,,,0,
12/29/2009,2/1/2011,4,2.12430000305176,,,0,
12/29/2009,3/1/2011,4,2.14980006217957,,,0,
12/29/2009,4/1/2011,4,2.25979995727539,,,0,
12/29/2009,5/1/2011,4,2.27430009841919,,,0,
12/29/2009,6/1/2011,4,2.27729988098145,,,0,
12/29/2009,7/1/2011,4,2.27629995346069,,,0,
12/29/2009,8/1/2011,4,2.27379989624023,,,0,
12/29/2009,9/1/2011,4,2.26780009269714,,,0,
12/29/2009,10/1/2011,4,2.167799949646,,,0,
12/29/2009,11/1/2011,4,2.15580010414124,,,0,
12/29/2009,12/1/2011,4,2.16330003738403,,,0,
12/29/2009,1/1/2012,4,2.17580008506775,,,0,
12/29/2009,2/1/2012,4,2.19580006599426,,,0,
12/29/2009,3/1/2012,4,2.21569991111755,,,0,
12/29/2009,4/1/2012,4,2.34319996833801,,,0,
12/29/2009,5/1/2012,4,2.35570001602173,,,0,
12/29/2009,6/1/2012,4,2.35570001602173,,,0,
12/29/2009,7/1/2012,4,2.35369992256165,,,0,
12/29/2009,8/1/2012,4,2.34969997406006,,,0,
12/29/2009,9/1/2012,4,2.34019994735718,,,0,
12/29/2009,10/1/2012,4,2.27020001411438,,,0,
12/29/2009,11/1/2012,4,2.26519989967346,,,0,
12/29/2009,12/1/2012,4,2.27020001411438,,,0,
12/30/2009,2/1/2010,1,79.2799987792969,79.8000030517578,78.4599990844727,156741,
12/30/2009,3/1/2010,1,80.0299987792969,80.4899978637695,79.2099990844727,62315,
12/30/2009,4/1/2010,1,80.7300033569336,81.129997253418,79.9499969482422,16468,
12/30/2009,5/1/2010,1,81.2900009155274,81.6500015258789,80.5599975585938,9642,
12/30/2009,6/1/2010,1,81.7900009155273,82.0999984741211,81.0999984741211,14789,
12/30/2009,7/1/2010,1,82.3099975585938,82.5999984741211,81.6600036621094,3538,
12/30/2009,8/1/2010,1,82.7399978637695,82.7900009155274,82.1399993896484,868,
12/30/2009,9/1/2010,1,83.1500015258789,83.3899993896484,82.5699996948242,1672,
12/30/2009,10/1/2010,1,83.5500030517578,83.8499984741211,82.9700012207031,846,
12/30/2009,11/1/2010,1,83.9800033569336,84.0400009155274,83.4000015258789,753,
12/30/2009,12/1/2010,1,84.4700012207031,84.7900009155273,83.8099975585937,9630,
12/30/2009,1/1/2011,1,84.8000030517578,85.1500015258789,84.2200012207031,582,
12/30/2009,2/1/2011,1,85.0800018310547,85.0999984741211,85.0999984741211,318,
12/30/2009,3/1/2011,1,85.3899993896484,85.1999969482422,,149,
12/30/2009,4/1/2011,1,85.6800003051758,85.5,,98,
12/30/2009,5/1/2011,1,85.9199981689453,,,42,
12/30/2009,6/1/2011,1,86.129997253418,86.129997253418,,340,
12/30/2009,7/1/2011,1,86.3399963378906,,,2,
12/30/2009,8/1/2011,1,86.5500030517578,,,0,
12/30/2009,9/1/2011,1,86.7600021362305,,,0,
12/30/2009,10/1/2011,1,86.9800033569336,,,0,
12/30/2009,11/1/2011,1,87.2099990844727,,,0,
12/30/2009,12/1/2011,1,87.4499969482422,87.6999969482422,87.0800018310547,3446,
12/30/2009,1/1/2012,1,87.5500030517578,,,100,
12/30/2009,2/1/2012,1,87.6500015258789,,,0,
12/30/2009,3/1/2012,1,87.7600021362305,,,0,
12/30/2009,4/1/2012,1,87.8899993896484,,,0,
12/30/2009,5/1/2012,1,88.0299987792969,,,0,
12/30/2009,6/1/2012,1,88.1699981689453,,,0,
12/30/2009,7/1/2012,1,88.3099975585938,,,0,
12/30/2009,8/1/2012,1,88.4499969482422,,,0,
12/30/2009,9/1/2012,1,88.5899963378906,,,0,
12/30/2009,10/1/2012,1,88.7200012207031,,,0,
12/30/2009,11/1/2012,1,88.8499984741211,,,0,
12/30/2009,12/1/2012,1,88.9800033569336,88.9000015258789,88.6999969482422,1436,
12/30/2009,1/1/2013,1,89.0899963378906,,,0,
12/30/2009,2/1/2013,1,89.1999969482422,,,0,
12/30/2009,3/1/2013,1,89.3099975585938,,,0,
12/30/2009,4/1/2013,1,89.4300003051758,,,0,
12/30/2009,5/1/2013,1,89.5500030517578,,,0,
12/30/2009,6/1/2013,1,89.6699981689453,,,0,
12/30/2009,7/1/2013,1,89.7900009155273,,,0,
12/30/2009,8/1/2013,1,89.9100036621094,,,0,
12/30/2009,9/1/2013,1,90.0400009155274,,,0,
12/30/2009,10/1/2013,1,90.1699981689453,,,0,
12/30/2009,11/1/2013,1,90.3399963378906,,,0,
12/30/2009,12/1/2013,1,90.5100021362305,90.3499984741211,,62,
12/30/2009,1/1/2014,1,90.6800003051758,,,0,
12/30/2009,2/1/2014,1,90.8499984741211,,,0,
12/30/2009,3/1/2014,1,91.0199966430664,,,0,
12/30/2009,4/1/2014,1,91.1900024414063,,,0,
12/30/2009,5/1/2014,1,91.3600006103516,,,0,
12/30/2009,6/1/2014,1,91.5299987792969,,,0,
12/30/2009,7/1/2014,1,91.6900024414062,,,0,
12/30/2009,8/1/2014,1,91.8499984741211,,,0,
12/30/2009,9/1/2014,1,92.0100021362305,,,0,
12/30/2009,10/1/2014,1,92.1699981689453,,,0,
12/30/2009,11/1/2014,1,92.3300018310547,,,0,
12/30/2009,12/1/2014,1,92.4899978637695,92.6999969482422,,11,
12/30/2009,1/1/2015,1,92.6600036621094,,,0,
12/30/2009,2/1/2015,1,92.8300018310547,,,0,
12/30/2009,3/1/2015,1,93,,,0,
12/30/2009,4/1/2015,1,93.1800003051758,,,0,
12/30/2009,5/1/2015,1,93.3499984741211,,,0,
12/30/2009,6/1/2015,1,93.5199966430664,,,0,
12/30/2009,7/1/2015,1,93.6900024414063,,,0,
12/30/2009,8/1/2015,1,93.870002746582,,,0,
12/30/2009,9/1/2015,1,94.0500030517578,,,0,
12/30/2009,10/1/2015,1,94.2300033569336,,,0,
12/30/2009,11/1/2015,1,94.4100036621094,,,0,
12/30/2009,12/1/2015,1,94.5899963378906,94.6999969482422,,0,
12/30/2009,6/1/2016,1,95.7900009155273,,,0,
12/30/2009,12/1/2016,1,96.9899978637695,96.7300033569336,,0,
12/30/2009,6/1/2017,1,98.3300018310547,,,0,
12/30/2009,12/1/2017,1,99.6699981689453,99.5999984741211,,0,
12/30/2009,6/1/2018,1,101.069999694824,,,0,
12/30/2009,12/1/2018,1,102.470001220703,102.300003051758,,0,
12/30/2009,1/1/2010,3,2.10929989814758,2.125,2.10249996185303,22648,
12/30/2009,2/1/2010,3,2.12019991874695,2.13639998435974,2.11350011825562,40019,
12/30/2009,3/1/2010,3,2.12779998779297,2.14050006866455,2.12030005455017,11280,
12/30/2009,4/1/2010,3,2.13129997253418,2.14499998092651,2.12260007858276,5811,
12/30/2009,5/1/2010,3,2.13599991798401,2.14330005645752,2.13120007514954,3310,
12/30/2009,6/1/2010,3,2.14190006256104,2.15289998054504,2.13359999656677,5215,
12/30/2009,7/1/2010,3,2.15750002861023,2.16210007667541,2.15490007400513,1208,
12/30/2009,8/1/2010,3,2.1761999130249,2.17449998855591,2.17230010032654,324,
12/30/2009,9/1/2010,3,2.19959998130798,,,481,
12/30/2009,10/1/2010,3,2.22480010986328,,,131,
12/30/2009,11/1/2010,3,2.24850010871887,2.25500011444092,2.25500011444092,434,
12/30/2009,12/1/2010,3,2.27189993858337,2.2788999080658,2.26029992103577,2006,
12/30/2009,1/1/2011,3,2.29489994049072,2.29189991950989,,1233,
12/30/2009,2/1/2011,3,2.3099000453949,2.30690002441406,,1276,
12/30/2009,3/1/2011,3,2.31489992141724,,,685,
12/30/2009,4/1/2011,3,2.30590009689331,,,0,
12/30/2009,5/1/2011,3,2.30139994621277,,,0,
12/30/2009,6/1/2011,3,2.30390000343323,,,0,
12/30/2009,7/1/2011,3,2.31389999389648,,,0,
12/30/2009,8/1/2011,3,2.32990002632141,,,0,
12/30/2009,9/1/2011,3,2.34590005874634,,,0,
12/30/2009,10/1/2011,3,2.36339998245239,,,0,
12/30/2009,11/1/2011,3,2.38089990615845,,,0,
12/30/2009,12/1/2011,3,2.3979001045227,,,2,
12/30/2009,1/1/2012,3,2.41389989852905,,,0,
12/30/2009,2/1/2012,3,2.42339992523193,,,0,
12/30/2009,3/1/2012,3,2.41989994049072,,,0,
12/30/2009,4/1/2012,3,2.40639996528625,,,0,
12/30/2009,5/1/2012,3,2.40089988708496,,,0,
12/30/2009,6/1/2012,3,2.40190005302429,,,0,
12/30/2009,7/1/2012,3,2.41989994049072,,,0,
12/30/2009,8/1/2012,3,2.4423999786377,,,0,
12/30/2009,1/1/2010,4,2.04060006141663,2.04399991035461,2.01250004768372,14767,
12/30/2009,2/1/2010,4,2.05660009384155,2.06119990348816,2.02839994430542,32303,
12/30/2009,3/1/2010,4,2.0738000869751,2.07879996299744,2.04949998855591,11273,
12/30/2009,4/1/2010,4,2.18140006065369,2.18370008468628,2.15829992294312,3830,
12/30/2009,5/1/2010,4,2.19180011749268,2.19530010223389,2.1716001033783,2368,
12/30/2009,6/1/2010,4,2.20020008087158,2.2039999961853,2.17700004577637,2027,
12/30/2009,7/1/2010,4,2.20180010795593,2.20009994506836,2.18510007858276,225,
12/30/2009,8/1/2010,4,2.19939994812012,2.19749999046326,2.17790007591248,159,
12/30/2009,9/1/2010,4,2.1923999786377,2.19149994850159,2.17000007629395,127,
12/30/2009,10/1/2010,4,2.09340000152588,2.07329988479614,2.07329988479614,34,
12/30/2009,11/1/2010,4,2.08789992332458,,,71,
12/30/2009,12/1/2010,4,2.09599995613098,2.09549999237061,2.07929992675781,119,
12/30/2009,1/1/2011,4,2.11800003051758,,,0,
12/30/2009,2/1/2011,4,2.14100003242493,,,0,
12/30/2009,3/1/2011,4,2.16650009155273,,,0,
12/30/2009,4/1/2011,4,2.27649998664856,,,0,
12/30/2009,5/1/2011,4,2.29099988937378,,,0,
12/30/2009,6/1/2011,4,2.29399991035461,,,0,
12/30/2009,7/1/2011,4,2.29299998283386,,,0,
12/30/2009,8/1/2011,4,2.2904999256134,,,0,
12/30/2009,9/1/2011,4,2.28449988365173,,,0,
12/30/2009,10/1/2011,4,2.18449997901916,,,0,
12/30/2009,11/1/2011,4,2.17249989509583,,,0,
12/30/2009,12/1/2011,4,2.1800000667572,,,0,
12/30/2009,1/1/2012,4,2.19250011444092,,,0,
12/30/2009,2/1/2012,4,2.21250009536743,,,0,
12/30/2009,3/1/2012,4,2.23239994049072,,,0,
12/30/2009,4/1/2012,4,2.35989999771118,,,0,
12/30/2009,5/1/2012,4,2.3724000453949,,,0,
12/30/2009,6/1/2012,4,2.3724000453949,,,0,
12/30/2009,7/1/2012,4,2.37039995193481,,,0,
12/30/2009,8/1/2012,4,2.36640000343323,,,0,
12/30/2009,9/1/2012,4,2.35689997673035,,,0,
12/30/2009,10/1/2012,4,2.28690004348755,,,0,
12/30/2009,11/1/2012,4,2.28189992904663,,,0,
12/30/2009,12/1/2012,4,2.28690004348755,,,0,
12/31/2009,2/1/2010,1,79.3600006103516,80,79.1600036621094,119745,
12/31/2009,3/1/2010,1,80.0199966430664,80.7099990844727,79.870002746582,47394,
12/31/2009,4/1/2010,1,80.629997253418,81.370002746582,80.5199966430664,17380,
12/31/2009,5/1/2010,1,81.1100006103516,81.9000015258789,81.0299987792969,8896,
12/31/2009,6/1/2010,1,81.5899963378906,82.3499984741211,81.5199966430664,13011,
12/31/2009,7/1/2010,1,82.0999984741211,82.8000030517578,82.0500030517578,2738,
12/31/2009,8/1/2010,1,82.5299987792969,83.3099975585938,82.75,1084,
12/31/2009,9/1/2010,1,82.9199981689453,83.7200012207031,83.2300033569336,1217,
12/31/2009,10/1/2010,1,83.3099975585938,84.120002746582,83.3099975585938,1434,
12/31/2009,11/1/2010,1,83.6900024414063,84.5,84.0199966430664,1518,
12/31/2009,12/1/2010,1,84.129997253418,85.0599975585937,84.0400009155274,6874,
12/31/2009,1/1/2011,1,84.4400024414063,85.2300033569336,84.7799987792969,128,
12/31/2009,2/1/2011,1,84.7099990844727,,,86,
12/31/2009,3/1/2011,1,85.0100021362305,,,12,
12/31/2009,4/1/2011,1,85.3000030517578,,,12,
12/31/2009,5/1/2011,1,85.5400009155273,,,23,
12/31/2009,6/1/2011,1,85.75,86.3000030517578,86.3000030517578,189,
12/31/2009,7/1/2011,1,85.9599990844727,,,13,
12/31/2009,8/1/2011,1,86.1699981689453,,,0,
12/31/2009,9/1/2011,1,86.370002746582,,,0,
12/31/2009,10/1/2011,1,86.5800018310547,,,0,
12/31/2009,11/1/2011,1,86.8099975585938,,,0,
12/31/2009,12/1/2011,1,87.0500030517578,88.0199966430664,87,1777,
12/31/2009,1/1/2012,1,87.1500015258789,,,0,
12/31/2009,2/1/2012,1,87.25,,,0,
12/31/2009,3/1/2012,1,87.3600006103516,,,0,
12/31/2009,4/1/2012,1,87.4899978637695,,,0,
12/31/2009,5/1/2012,1,87.620002746582,,,0,
12/31/2009,6/1/2012,1,87.7600021362305,,,0,
12/31/2009,7/1/2012,1,87.9000015258789,,,0,
12/31/2009,8/1/2012,1,88.0299987792969,,,0,
12/31/2009,9/1/2012,1,88.1600036621094,,,0,
12/31/2009,10/1/2012,1,88.2900009155273,,,0,
12/31/2009,11/1/2012,1,88.4199981689453,,,0,
12/31/2009,12/1/2012,1,88.5500030517578,88.9800033569336,88.629997253418,1122,
12/31/2009,1/1/2013,1,88.6600036621094,,,0,
12/31/2009,2/1/2013,1,88.7699966430664,,,0,
12/31/2009,3/1/2013,1,88.879997253418,,,0,
12/31/2009,4/1/2013,1,88.9899978637695,,,0,
12/31/2009,5/1/2013,1,89.1100006103516,,,0,
12/31/2009,6/1/2013,1,89.2300033569336,,,0,
12/31/2009,7/1/2013,1,89.3499984741211,,,0,
12/31/2009,8/1/2013,1,89.4700012207031,,,0,
12/31/2009,9/1/2013,1,89.5899963378906,,,0,
12/31/2009,10/1/2013,1,89.7200012207031,,,0,
12/31/2009,11/1/2013,1,89.8899993896484,,,0,
12/31/2009,12/1/2013,1,90.0599975585937,90.4000015258789,90.4000015258789,215,
12/31/2009,1/1/2014,1,90.2300033569336,,,0,
12/31/2009,2/1/2014,1,90.3899993896484,,,0,
12/31/2009,3/1/2014,1,90.5500030517578,,,0,
12/31/2009,4/1/2014,1,90.7099990844727,,,0,
12/31/2009,5/1/2014,1,90.870002746582,,,0,
12/31/2009,6/1/2014,1,91.0299987792969,,,0,
12/31/2009,7/1/2014,1,91.1800003051758,,,0,
12/31/2009,8/1/2014,1,91.3300018310547,,,0,
12/31/2009,9/1/2014,1,91.4800033569336,,,0,
12/31/2009,10/1/2014,1,91.629997253418,,,0,
12/31/2009,11/1/2014,1,91.7799987792969,,,0,
12/31/2009,12/1/2014,1,91.9400024414063,,,160,
12/31/2009,1/1/2015,1,92.1100006103516,,,0,
12/31/2009,2/1/2015,1,92.2799987792969,,,0,
12/31/2009,3/1/2015,1,92.4499969482422,,,0,
12/31/2009,4/1/2015,1,92.629997253418,,,0,
12/31/2009,5/1/2015,1,92.8000030517578,,,0,
12/31/2009,6/1/2015,1,92.9700012207031,,,0,
12/31/2009,7/1/2015,1,93.1399993896484,,,0,
12/31/2009,8/1/2015,1,93.3199996948242,,,0,
12/31/2009,9/1/2015,1,93.5,,,0,
12/31/2009,10/1/2015,1,93.6800003051758,,,0,
12/31/2009,11/1/2015,1,93.8600006103516,,,0,
12/31/2009,12/1/2015,1,94.0400009155274,94.6100006103516,94.3499984741211,143,
12/31/2009,6/1/2016,1,95.2399978637695,,,0,
12/31/2009,12/1/2016,1,96.4400024414062,,,8,
12/31/2009,6/1/2017,1,97.7799987792969,,,0,
12/31/2009,12/1/2017,1,99.120002746582,,,4,
12/31/2009,6/1/2018,1,100.519996643066,,,0,
12/31/2009,12/1/2018,1,101.919998168945,102.5,102.5,2,
12/31/2009,1/1/2010,3,2.11879992485046,2.13800001144409,2.10109996795654,6390,
12/31/2009,2/1/2010,3,2.11560010910034,2.14100003242493,2.11350011825562,27671,
12/31/2009,3/1/2010,3,2.12190008163452,2.14669990539551,2.11969995498657,9034,
12/31/2009,4/1/2010,3,2.12630009651184,2.15109992027283,2.12809991836548,3694,
12/31/2009,5/1/2010,3,2.13190007209778,2.15560007095337,2.12899994850159,2333,
12/31/2009,6/1/2010,3,2.13820004463196,2.15750002861023,2.13520002365112,2268,
12/31/2009,7/1/2010,3,2.15289998054504,2.17090010643005,2.15019989013672,339,
12/31/2009,8/1/2010,3,2.17059993743896,2.17319989204407,2.17319989204407,121,
12/31/2009,9/1/2010,3,2.1939001083374,2.19350004196167,2.19350004196167,83,
12/31/2009,10/1/2010,3,2.21919989585876,2.22429990768433,2.22059988975525,186,
12/31/2009,11/1/2010,3,2.24270009994507,,,73,
12/31/2009,12/1/2010,3,2.26600003242493,2.28749990463257,2.26349997520447,945,
12/31/2009,1/1/2011,3,2.28800010681152,2.28999996185303,2.28999996185303,236,
12/31/2009,2/1/2011,3,2.30200004577637,,,21,
12/31/2009,3/1/2011,3,2.30699992179871,2.31750011444092,2.31750011444092,1,
12/31/2009,4/1/2011,3,2.29800009727478,,,0,
12/31/2009,5/1/2011,3,2.29349994659424,,,9,
12/31/2009,6/1/2011,3,2.2960000038147,,,9,
12/31/2009,7/1/2011,3,2.30599999427795,,,0,
12/31/2009,8/1/2011,3,2.32200002670288,,,0,
12/31/2009,9/1/2011,3,2.33800005912781,,,0,
12/31/2009,10/1/2011,3,2.35549998283386,,,0,
12/31/2009,11/1/2011,3,2.37299990653992,,,0,
12/31/2009,12/1/2011,3,2.39000010490417,,,6,
12/31/2009,1/1/2012,3,2.40599989891052,,,0,
12/31/2009,2/1/2012,3,2.4154999256134,,,0,
12/31/2009,3/1/2012,3,2.41199994087219,,,0,
12/31/2009,4/1/2012,3,2.39849996566772,,,0,
12/31/2009,5/1/2012,3,2.39299988746643,,,0,
12/31/2009,6/1/2012,3,2.39400005340576,,,0,
12/31/2009,7/1/2012,3,2.41199994087219,,,0,
12/31/2009,8/1/2012,3,2.43449997901916,,,0,
12/31/2009,1/1/2010,4,2.05250000953674,2.0699999332428,2.0265998840332,3832,
12/31/2009,2/1/2010,4,2.05290007591248,2.08459997177124,2.04590010643005,33449,
12/31/2009,3/1/2010,4,2.07159996032715,2.09999990463257,2.0657000541687,11220,
12/31/2009,4/1/2010,4,2.18090009689331,2.20600008964539,2.17589998245239,7237,
12/31/2009,5/1/2010,4,2.1900999546051,2.2114999294281,2.19109988212585,1235,
12/31/2009,6/1/2010,4,2.19689989089966,2.22000002861023,2.19790005683899,1883,
12/31/2009,7/1/2010,4,2.19899988174438,2.22119998931885,2.19729995727539,424,
12/31/2009,8/1/2010,4,2.19639992713928,2.21880006790161,2.21009993553162,395,
12/31/2009,9/1/2010,4,2.18889999389648,2.19300007820129,,534,
12/31/2009,10/1/2010,4,2.09039998054504,,,406,
12/31/2009,11/1/2010,4,2.08290004730225,,,309,
12/31/2009,12/1/2010,4,2.09039998054504,2.11400008201599,2.09019994735718,734,
12/31/2009,1/1/2011,4,2.11190009117126,,,25,
12/31/2009,2/1/2011,4,2.13490009307861,,,0,
12/31/2009,3/1/2011,4,2.16039991378784,,,5,
12/31/2009,4/1/2011,4,2.27040004730225,,,5,
12/31/2009,5/1/2011,4,2.28489995002747,,,0,
12/31/2009,6/1/2011,4,2.2878999710083,,,0,
12/31/2009,7/1/2011,4,2.28690004348755,,,0,
12/31/2009,8/1/2011,4,2.28439998626709,,,0,
12/31/2009,9/1/2011,4,2.27839994430542,,,0,
12/31/2009,10/1/2011,4,2.17840003967285,,,0,
12/31/2009,11/1/2011,4,2.16639995574951,,,0,
12/31/2009,12/1/2011,4,2.17389988899231,,,5,
12/31/2009,1/1/2012,4,2.18639993667603,,,0,
12/31/2009,2/1/2012,4,2.20639991760254,,,0,
12/31/2009,3/1/2012,4,2.22630000114441,,,0,
12/31/2009,4/1/2012,4,2.35380005836487,,,0,
12/31/2009,5/1/2012,4,2.36630010604858,,,0,
12/31/2009,6/1/2012,4,2.36630010604858,,,0,
12/31/2009,7/1/2012,4,2.3643000125885,,,0,
12/31/2009,8/1/2012,4,2.36030006408691,,,0,
12/31/2009,9/1/2012,4,2.35080003738403,,,0,
12/31/2009,10/1/2012,4,2.28080010414124,,,0,
12/31/2009,11/1/2012,4,2.27579998970032,,,0,
12/31/2009,12/1/2012,4,2.28080010414124,,,0,
1/4/2010,2/1/2010,1,81.5100021362305,81.7900009155273,79.629997253418,262832,
1/4/2010,3/1/2010,1,82.120002746582,82.3399963378906,80.3399963378906,95772,
1/4/2010,4/1/2010,1,82.6500015258789,82.7699966430664,81.0500030517578,30866,
1/4/2010,5/1/2010,1,83.120002746582,83.2200012207031,81.1100006103516,15509,
1/4/2010,6/1/2010,1,83.5599975585938,83.620002746582,82.0100021362305,27213,
1/4/2010,7/1/2010,1,84.0199966430664,84.0199966430664,82.9000015258789,5585,
1/4/2010,8/1/2010,1,84.4199981689453,84.4000015258789,83.9300003051758,2176,
1/4/2010,9/1/2010,1,84.8099975585938,84.7900009155273,84.3300018310547,3686,
1/4/2010,10/1/2010,1,85.1999969482422,85.1999969482422,84.7200012207031,3240,
1/4/2010,11/1/2010,1,85.5899963378906,85.5599975585938,85.120002746582,2704,
1/4/2010,12/1/2010,1,86.0100021362305,86.1500015258789,84.5999984741211,24111,
1/4/2010,1/1/2011,1,86.3000030517578,86.2799987792969,85.8399963378906,918,
1/4/2010,2/1/2011,1,86.5500030517578,,,309,
1/4/2010,3/1/2011,1,86.8300018310547,,,57,
1/4/2010,4/1/2011,1,87.0999984741211,,,61,
1/4/2010,5/1/2011,1,87.3199996948242,,,61,
1/4/2010,6/1/2011,1,87.5199966430664,87.3499984741211,87.1999969482422,220,
1/4/2010,7/1/2011,1,87.7099990844727,,,6,
1/4/2010,8/1/2011,1,87.8899993896484,,,6,
1/4/2010,9/1/2011,1,88.0699996948242,,,4,
1/4/2010,10/1/2011,1,88.25,,,23,
1/4/2010,11/1/2011,1,88.4599990844727,,,49,
1/4/2010,12/1/2011,1,88.6800003051758,88.6999969482422,88.2399978637695,9532,
1/4/2010,1/1/2012,1,88.7799987792969,,,0,
1/4/2010,2/1/2012,1,88.879997253418,,,0,
1/4/2010,3/1/2012,1,88.9899978637695,,,0,
1/4/2010,4/1/2012,1,89.120002746582,,,0,
1/4/2010,5/1/2012,1,89.25,,,0,
1/4/2010,6/1/2012,1,89.3899993896484,89.25,89.0800018310547,44,
1/4/2010,7/1/2012,1,89.5299987792969,,,0,
1/4/2010,8/1/2012,1,89.6600036621094,,,0,
1/4/2010,9/1/2012,1,89.7900009155273,,,0,
1/4/2010,10/1/2012,1,89.9199981689453,,,0,
1/4/2010,11/1/2012,1,90.0500030517578,,,0,
1/4/2010,12/1/2012,1,90.1800003051758,90.25,89.6100006103516,5125,
1/4/2010,1/1/2013,1,90.2900009155274,,,0,
1/4/2010,2/1/2013,1,90.4000015258789,,,0,
1/4/2010,3/1/2013,1,90.5100021362305,,,0,
1/4/2010,4/1/2013,1,90.620002746582,,,0,
1/4/2010,5/1/2013,1,90.7399978637695,,,0,
1/4/2010,6/1/2013,1,90.8600006103516,,,0,
1/4/2010,7/1/2013,1,90.9800033569336,,,0,
1/4/2010,8/1/2013,1,91.0999984741211,,,0,
1/4/2010,9/1/2013,1,91.2200012207031,,,0,
1/4/2010,10/1/2013,1,91.3499984741211,,,0,
1/4/2010,11/1/2013,1,91.5199966430664,,,0,
1/4/2010,12/1/2013,1,91.6900024414062,91.5800018310547,91,569,
1/4/2010,1/1/2014,1,91.8600006103516,,,0,
1/4/2010,2/1/2014,1,92.0199966430664,,,0,
1/4/2010,3/1/2014,1,92.1800003051758,,,0,
1/4/2010,4/1/2014,1,92.3399963378906,,,0,
1/4/2010,5/1/2014,1,92.5,,,0,
1/4/2010,6/1/2014,1,92.6600036621094,,,0,
1/4/2010,7/1/2014,1,92.8099975585937,,,0,
1/4/2010,8/1/2014,1,92.9599990844727,,,0,
1/4/2010,9/1/2014,1,93.1100006103516,,,0,
1/4/2010,10/1/2014,1,93.2699966430664,,,0,
1/4/2010,11/1/2014,1,93.4300003051758,,,0,
1/4/2010,12/1/2014,1,93.5899963378906,93.4400024414063,92.9700012207031,755,
1/4/2010,1/1/2015,1,93.75,,,0,
1/4/2010,2/1/2015,1,93.9100036621094,,,0,
1/4/2010,3/1/2015,1,94.0699996948242,,,0,
1/4/2010,4/1/2015,1,94.2300033569336,,,0,
1/4/2010,5/1/2015,1,94.4000015258789,,,0,
1/4/2010,6/1/2015,1,94.5699996948242,,,0,
1/4/2010,7/1/2015,1,94.7399978637695,,,0,
1/4/2010,8/1/2015,1,94.9100036621094,,,0,
1/4/2010,9/1/2015,1,95.0800018310547,,,0,
1/4/2010,10/1/2015,1,95.25,,,0,
1/4/2010,11/1/2015,1,95.4199981689453,,,0,
1/4/2010,12/1/2015,1,95.5899963378906,95.4499969482422,95.0199966430664,499,
1/4/2010,6/1/2016,1,96.7099990844727,,,0,
1/4/2010,12/1/2016,1,97.8399963378906,97.4899978637695,,20,
1/4/2010,6/1/2017,1,99.129997253418,,,0,
1/4/2010,12/1/2017,1,100.419998168945,99.8099975585938,,4,
1/4/2010,6/1/2018,1,101.769996643066,,,0,
1/4/2010,12/1/2018,1,103.120002746582,102.610000610352,102.599998474121,4,
1/4/2010,2/1/2010,3,2.19050002098083,2.1965000629425,2.13000011444092,48308,
1/4/2010,3/1/2010,3,2.19260001182556,2.19899988174438,2.13709998130798,24388,
1/4/2010,4/1/2010,3,2.19120001792908,2.20000004768372,2.13910007476807,12179,
1/4/2010,5/1/2010,3,2.1933000087738,2.19749999046326,2.14720010757446,5224,
1/4/2010,6/1/2010,3,2.19779992103577,2.2014000415802,2.16000008583069,7795,
1/4/2010,7/1/2010,3,2.21059989929199,2.21099996566772,2.20449995994568,1290,
1/4/2010,8/1/2010,3,2.22690010070801,2.22869992256165,2.21589994430542,271,
1/4/2010,9/1/2010,3,2.24909996986389,2.25209999084473,2.2386999130249,365,
1/4/2010,10/1/2010,3,2.27320003509521,2.27099990844727,2.2664999961853,88,
1/4/2010,11/1/2010,3,2.29550004005432,2.29320001602173,2.28900003433228,590,
1/4/2010,12/1/2010,3,2.31780004501343,2.32399988174438,2.28810000419617,2048,
1/4/2010,1/1/2011,3,2.33929991722107,2.33500003814697,2.33179998397827,1255,
1/4/2010,2/1/2011,3,2.35229992866516,2.34150004386902,,818,
1/4/2010,3/1/2011,3,2.35579991340637,2.34500002861023,,136,
1/4/2010,4/1/2011,3,2.34680008888245,2.29900002479553,,72,
1/4/2010,5/1/2011,3,2.3422999382019,2.33080005645752,,270,
1/4/2010,6/1/2011,3,2.34330010414124,2.33179998397827,,627,
1/4/2010,7/1/2011,3,2.35279989242554,2.33929991722107,,5,
1/4/2010,8/1/2011,3,2.36879992485046,,,0,
1/4/2010,9/1/2011,3,2.38479995727539,,,0,
1/4/2010,10/1/2011,3,2.40229988098145,2.40199995040894,2.40199995040894,1,
1/4/2010,11/1/2011,3,2.41980004310608,2.41799998283386,2.41799998283386,2,
1/4/2010,12/1/2011,3,2.43680000305176,2.43499994277954,2.43499994277954,81,
1/4/2010,1/1/2012,3,2.45280003547668,2.45199990272522,2.45199990272522,2,
1/4/2010,2/1/2012,3,2.46230006217957,,,0,
1/4/2010,3/1/2012,3,2.45880007743835,,,0,
1/4/2010,4/1/2012,3,2.44530010223389,,,0,
1/4/2010,5/1/2012,3,2.43980002403259,,,0,
1/4/2010,6/1/2012,3,2.44079995155334,,,0,
1/4/2010,7/1/2012,3,2.45880007743835,,,0,
1/4/2010,8/1/2012,3,2.48130011558533,,,0,
1/4/2010,2/1/2010,4,2.10439991950989,2.11420011520386,2.06710004806519,43387,
1/4/2010,3/1/2010,4,2.1201000213623,2.12859988212585,2.0845000743866,16054,
1/4/2010,4/1/2010,4,2.22709989547729,2.23580002784729,2.20000004768372,10025,
1/4/2010,5/1/2010,4,2.23580002784729,2.24340009689331,2.22429990768433,3939,
1/4/2010,6/1/2010,4,2.24180006980896,2.24970006942749,2.208899974823,3907,
1/4/2010,7/1/2010,4,2.24279999732971,2.24000000953674,2.20910000801086,1162,
1/4/2010,8/1/2010,4,2.23979997634888,2.23379993438721,2.23219990730286,339,
1/4/2010,9/1/2010,4,2.23230004310608,2.23000001907349,2.22329998016357,305,
1/4/2010,10/1/2010,4,2.13330006599426,,,65,
1/4/2010,11/1/2010,4,2.125,,,37,
1/4/2010,12/1/2010,4,2.13229990005493,2.13389992713928,2.10240006446838,351,
1/4/2010,1/1/2011,4,2.15380001068115,,,5,
1/4/2010,2/1/2011,4,2.17630004882812,,,6,
1/4/2010,3/1/2011,4,2.20180010795593,,,1,
1/4/2010,4/1/2011,4,2.31180000305176,,,0,
1/4/2010,5/1/2011,4,2.32629990577698,,,0,
1/4/2010,6/1/2011,4,2.32929992675781,,,0,
1/4/2010,7/1/2011,4,2.32829999923706,,,0,
1/4/2010,8/1/2011,4,2.3257999420166,,,0,
1/4/2010,9/1/2011,4,2.31979990005493,,,0,
1/4/2010,10/1/2011,4,2.21979999542236,,,0,
1/4/2010,11/1/2011,4,2.20779991149902,,,0,
1/4/2010,12/1/2011,4,2.2153000831604,,,0,
1/4/2010,1/1/2012,4,2.22779989242554,,,0,
1/4/2010,2/1/2012,4,2.24780011177063,,,0,
1/4/2010,3/1/2012,4,2.26769995689392,,,0,
1/4/2010,4/1/2012,4,2.39520001411438,,,0,
1/4/2010,5/1/2012,4,2.4077000617981,,,0,
1/4/2010,6/1/2012,4,2.4077000617981,,,0,
1/4/2010,7/1/2012,4,2.40569996833801,,,0,
1/4/2010,8/1/2012,4,2.40170001983643,,,0,
1/4/2010,9/1/2012,4,2.39219999313354,,,0,
1/4/2010,10/1/2012,4,2.32220005989075,,,0,
1/4/2010,11/1/2012,4,2.31719994544983,,,0,
1/4/2010,12/1/2012,4,2.32220005989075,,,0,
1/4/2010,1/1/2013,4,2.32710003852844,,,0,
1/5/2010,2/1/2010,1,81.7699966430664,82,80.9499969482422,258037,
1/5/2010,3/1/2010,1,82.4100036621094,82.6399993896484,81.620002746582,95231,
1/5/2010,4/1/2010,1,82.9899978637695,83.1999969482422,82.2399978637695,37091,
1/5/2010,5/1/2010,1,83.5199966430664,83.7099990844727,82.8600006103516,15626,
1/5/2010,6/1/2010,1,84.0100021362305,84.1500015258789,83.2200012207031,27175,
1/5/2010,7/1/2010,1,84.4700012207031,84.4199981689453,83.7900009155274,5001,
1/5/2010,8/1/2010,1,84.879997253418,84.5599975585938,84.4499969482422,2370,
1/5/2010,9/1/2010,1,85.2900009155274,85.4000015258789,84.6600036621094,2574,
1/5/2010,10/1/2010,1,85.7099990844727,85.6900024414063,85.1999969482422,2116,
1/5/2010,11/1/2010,1,86.1500015258789,85.7799987792969,85.5899963378906,1977,
1/5/2010,12/1/2010,1,86.5999984741211,86.75,85.7399978637695,24856,
1/5/2010,1/1/2011,1,86.8899993896484,86.5,,761,
1/5/2010,2/1/2011,1,87.129997253418,86.75,,315,
1/5/2010,3/1/2011,1,87.3899993896484,87.0100021362305,87,126,
1/5/2010,4/1/2011,1,87.6500015258789,87.1600036621094,,58,
1/5/2010,5/1/2011,1,87.8600006103516,87.3600006103516,,91,
1/5/2010,6/1/2011,1,88.0400009155273,87.5500030517578,87.3899993896484,1654,
1/5/2010,7/1/2011,1,88.2200012207031,,,56,
1/5/2010,8/1/2011,1,88.379997253418,87.9000015258789,87.9000015258789,19,
1/5/2010,9/1/2011,1,88.5400009155273,,,0,
1/5/2010,10/1/2011,1,88.6999969482422,,,0,
1/5/2010,11/1/2011,1,88.9100036621094,,,25,
1/5/2010,12/1/2011,1,89.129997253418,89.1800003051758,88.4199981689453,9499,
1/5/2010,1/1/2012,1,89.2200012207031,88.9000015258789,88.9000015258789,34,
1/5/2010,2/1/2012,1,89.3099975585938,89,89,24,
1/5/2010,3/1/2012,1,89.4100036621094,89.25,89.25,59,
1/5/2010,4/1/2012,1,89.5299987792969,89.5,89.5,9,
1/5/2010,5/1/2012,1,89.6500015258789,,,6,
1/5/2010,6/1/2012,1,89.7799987792969,,,8,
1/5/2010,7/1/2012,1,89.9100036621094,,,0,
1/5/2010,8/1/2012,1,90.0400009155274,,,0,
1/5/2010,9/1/2012,1,90.1600036621094,,,0,
1/5/2010,10/1/2012,1,90.2799987792969,,,0,
1/5/2010,11/1/2012,1,90.4000015258789,,,0,
1/5/2010,12/1/2012,1,90.5199966430664,90.6500015258789,89.8899993896484,5170,
1/5/2010,1/1/2013,1,90.629997253418,,,0,
1/5/2010,2/1/2013,1,90.7399978637695,,,0,
1/5/2010,3/1/2013,1,90.8499984741211,,,0,
1/5/2010,4/1/2013,1,90.9599990844727,,,0,
1/5/2010,5/1/2013,1,91.0699996948242,,,0,
1/5/2010,6/1/2013,1,91.1900024414063,,,0,
1/5/2010,7/1/2013,1,91.3099975585937,,,0,
1/5/2010,8/1/2013,1,91.4300003051758,,,0,
1/5/2010,9/1/2013,1,91.5500030517578,,,0,
1/5/2010,10/1/2013,1,91.6800003051758,,,0,
1/5/2010,11/1/2013,1,91.8399963378906,,,0,
1/5/2010,12/1/2013,1,92,91.9000015258789,91.370002746582,661,
1/5/2010,1/1/2014,1,92.1699981689453,,,0,
1/5/2010,2/1/2014,1,92.3300018310547,,,0,
1/5/2010,3/1/2014,1,92.4899978637695,,,0,
1/5/2010,4/1/2014,1,92.6399993896484,,,0,
1/5/2010,5/1/2014,1,92.7900009155274,,,0,
1/5/2010,6/1/2014,1,92.9400024414062,,,0,
1/5/2010,7/1/2014,1,93.0899963378906,,,0,
1/5/2010,8/1/2014,1,93.2399978637695,,,0,
1/5/2010,9/1/2014,1,93.3899993896484,,,0,
1/5/2010,10/1/2014,1,93.5400009155273,,,0,
1/5/2010,11/1/2014,1,93.6999969482422,,,0,
1/5/2010,12/1/2014,1,93.8600006103516,93.6600036621094,93.2600021362305,129,
1/5/2010,1/1/2015,1,94.0199966430664,,,0,
1/5/2010,2/1/2015,1,94.1900024414062,,,0,
1/5/2010,3/1/2015,1,94.3600006103516,,,0,
1/5/2010,4/1/2015,1,94.5299987792969,,,0,
1/5/2010,5/1/2015,1,94.6999969482422,,,0,
1/5/2010,6/1/2015,1,94.870002746582,,,0,
1/5/2010,7/1/2015,1,95.0400009155274,,,0,
1/5/2010,8/1/2015,1,95.2099990844727,,,0,
1/5/2010,9/1/2015,1,95.379997253418,,,0,
1/5/2010,10/1/2015,1,95.5599975585938,,,0,
1/5/2010,11/1/2015,1,95.7399978637695,,,0,
1/5/2010,12/1/2015,1,95.9199981689453,95.6600036621094,95.379997253418,11,
1/5/2010,6/1/2016,1,97.0400009155273,,,0,
1/5/2010,12/1/2016,1,98.1699981689453,97.8399963378906,97.6500015258789,5,
1/5/2010,6/1/2017,1,99.4599990844727,,,0,
1/5/2010,12/1/2017,1,100.75,,,0,
1/5/2010,6/1/2018,1,102.099998474121,,,0,
1/5/2010,12/1/2018,1,103.449996948242,,,0,
1/5/2010,2/1/2010,3,2.19409990310669,2.20600008964539,2.167799949646,55558,
1/5/2010,3/1/2010,3,2.20070004463196,2.20910000801086,2.17689990997314,24004,
1/5/2010,4/1/2010,3,2.19959998130798,2.20790004730225,2.17639994621277,15551,
1/5/2010,5/1/2010,3,2.20090007781982,2.20190000534058,2.18099999427795,9560,
1/5/2010,6/1/2010,3,2.20499992370605,2.21239995956421,2.18079996109009,11323,
1/5/2010,7/1/2010,3,2.21749997138977,2.2146999835968,2.20230007171631,2565,
1/5/2010,8/1/2010,3,2.23440003395081,2.23399996757507,2.22300004959106,554,
1/5/2010,9/1/2010,3,2.25679993629456,2.25510001182556,2.24499988555908,493,
1/5/2010,10/1/2010,3,2.28130006790161,,,886,
1/5/2010,11/1/2010,3,2.30430006980896,2.30890011787415,2.28959989547729,428,
1/5/2010,12/1/2010,3,2.32719993591309,2.33260011672974,2.3066999912262,4565,
1/5/2010,1/1/2011,3,2.34870004653931,2.34150004386902,,291,
1/5/2010,2/1/2011,3,2.3617000579834,,,126,
1/5/2010,3/1/2011,3,2.36520004272461,,,102,
1/5/2010,4/1/2011,3,2.3561999797821,,,137,
1/5/2010,5/1/2011,3,2.35120010375977,,,172,
1/5/2010,6/1/2011,3,2.35319995880127,2.34660005569458,2.34270000457764,468,
1/5/2010,7/1/2011,3,2.36269998550415,,,1,
1/5/2010,8/1/2011,3,2.37870001792908,,,0,
1/5/2010,9/1/2011,3,2.394700050354,,,30,
1/5/2010,10/1/2011,3,2.41269993782043,,,0,
1/5/2010,11/1/2011,3,2.43070006370544,,,0,
1/5/2010,12/1/2011,3,2.44770002365112,2.43370008468628,2.43359994888306,220,
1/5/2010,1/1/2012,3,2.46370005607605,,,0,
1/5/2010,2/1/2012,3,2.47320008277893,,,0,
1/5/2010,3/1/2012,3,2.46970009803772,,,0,
1/5/2010,4/1/2012,3,2.45619988441467,,,0,
1/5/2010,5/1/2012,3,2.45070004463196,,,0,
1/5/2010,6/1/2012,3,2.45169997215271,,,0,
1/5/2010,7/1/2012,3,2.46970009803772,,,0,
1/5/2010,8/1/2012,3,2.49219989776611,,,0,
1/5/2010,2/1/2010,4,2.125,2.13150000572205,2.1003999710083,51684,
1/5/2010,3/1/2010,4,2.13660001754761,2.14269995689392,2.11560010910034,23219,
1/5/2010,4/1/2010,4,2.23979997634888,2.24390006065369,2.22119998931885,13817,
1/5/2010,5/1/2010,4,2.24830007553101,2.24990010261536,2.23070001602173,4407,
1/5/2010,6/1/2010,4,2.25410008430481,2.25769996643066,2.23569989204407,5798,
1/5/2010,7/1/2010,4,2.25430011749268,2.25449991226196,2.24000000953674,2236,
1/5/2010,8/1/2010,4,2.25079989433289,2.24720001220703,2.24200010299683,617,
1/5/2010,9/1/2010,4,2.24309992790222,2.23970007896423,2.22749996185303,549,
1/5/2010,10/1/2010,4,2.14459991455078,2.14199995994568,2.14199995994568,239,
1/5/2010,11/1/2010,4,2.13610005378723,,,88,
1/5/2010,12/1/2010,4,2.14339995384216,2.13700008392334,2.1314001083374,469,
1/5/2010,1/1/2011,4,2.16490006446838,,,0,
1/5/2010,2/1/2011,4,2.18740010261536,,,0,
1/5/2010,3/1/2011,4,2.21289992332458,,,0,
1/5/2010,4/1/2011,4,2.32290005683899,,,0,
1/5/2010,5/1/2011,4,2.33739995956421,,,0,
1/5/2010,6/1/2011,4,2.34039998054504,,,0,
1/5/2010,7/1/2011,4,2.33940005302429,,,0,
1/5/2010,8/1/2011,4,2.33689999580383,,,0,
1/5/2010,9/1/2011,4,2.33089995384216,,,0,
1/5/2010,10/1/2011,4,2.23090004920959,,,0,
1/5/2010,11/1/2011,4,2.21889996528625,,,0,
1/5/2010,12/1/2011,4,2.22639989852905,,,0,
1/5/2010,1/1/2012,4,2.23889994621277,,,0,
1/5/2010,2/1/2012,4,2.25889992713928,,,0,
1/5/2010,3/1/2012,4,2.27880001068115,,,0,
1/5/2010,4/1/2012,4,2.40630006790161,,,0,
1/5/2010,5/1/2012,4,2.41880011558533,,,0,
1/5/2010,6/1/2012,4,2.41880011558533,,,0,
1/5/2010,7/1/2012,4,2.41680002212524,,,0,
1/5/2010,8/1/2012,4,2.41280007362366,,,0,
1/5/2010,9/1/2012,4,2.40330004692078,,,0,
1/5/2010,10/1/2012,4,2.33330011367798,,,0,
1/5/2010,11/1/2012,4,2.32829999923706,,,0,
1/5/2010,12/1/2012,4,2.33330011367798,,,0,
1/5/2010,1/1/2013,4,2.33820009231567,,,0,
1/6/2010,2/1/2010,1,83.1800003051758,83.5199966430664,80.8499984741211,370980,
1/6/2010,3/1/2010,1,83.75,84.0800018310547,81.5,138888,
1/6/2010,4/1/2010,1,84.3099975585938,84.5999984741211,82.129997253418,60295,
1/6/2010,5/1/2010,1,84.8600006103516,85.129997253418,82.7399978637695,27376,
1/6/2010,6/1/2010,1,85.3399963378906,85.620002746582,83.3499984741211,40158,
1/6/2010,7/1/2010,1,85.8000030517578,86.0100021362305,83.879997253418,6842,
1/6/2010,8/1/2010,1,86.1999969482422,86.4400024414062,84.7900009155273,3631,
1/6/2010,9/1/2010,1,86.620002746582,86.8300018310547,84.8300018310547,4070,
1/6/2010,10/1/2010,1,87.0699996948242,87.2900009155273,85.1900024414062,4199,
1/6/2010,11/1/2010,1,87.5299987792969,87.75,86.9899978637695,3662,
1/6/2010,12/1/2010,1,88.0100021362305,88.2699966430664,85.9599990844727,32565,
1/6/2010,1/1/2011,1,88.3199996948242,88.5400009155273,86.5199966430664,1343,
1/6/2010,2/1/2011,1,88.5599975585938,88.1800003051758,86.7699966430664,1220,
1/6/2010,3/1/2011,1,88.8199996948242,88.4499969482422,87,222,
1/6/2010,4/1/2011,1,89.0699996948242,87.6600036621094,,39,
1/6/2010,5/1/2011,1,89.2799987792969,,,24,
1/6/2010,6/1/2011,1,89.4599990844727,89.1399993896484,88,315,
1/6/2010,7/1/2011,1,89.629997253418,89.3099975585938,,20,
1/6/2010,8/1/2011,1,89.7900009155273,,,200,
1/6/2010,9/1/2011,1,89.9499969482422,,,0,
1/6/2010,10/1/2011,1,90.1100006103516,,,85,
1/6/2010,11/1/2011,1,90.3099975585937,,,185,
1/6/2010,12/1/2011,1,90.5199966430664,90.7099990844727,88.6699981689453,7059,
1/6/2010,1/1/2012,1,90.5999984741211,,,60,
1/6/2010,2/1/2012,1,90.6800003051758,,,8,
1/6/2010,3/1/2012,1,90.7699966430664,,,7,
1/6/2010,4/1/2012,1,90.879997253418,,,6,
1/6/2010,5/1/2012,1,90.9899978637695,89.75,89.75,10,
1/6/2010,6/1/2012,1,91.1100006103516,,,16,
1/6/2010,7/1/2012,1,91.2300033569336,90,90,13,
1/6/2010,8/1/2012,1,91.3499984741211,90.25,90.25,5,
1/6/2010,9/1/2012,1,91.4700012207031,90.3499984741211,90.3499984741211,5,
1/6/2010,10/1/2012,1,91.5800018310547,90.5,90.5,5,
1/6/2010,11/1/2012,1,91.6900024414062,90.75,90.75,5,
1/6/2010,12/1/2012,1,91.8000030517578,92.0199966430664,90.0899963378906,2260,
1/6/2010,1/1/2013,1,91.9100036621094,,,0,
1/6/2010,2/1/2013,1,92.0199966430664,,,0,
1/6/2010,3/1/2013,1,92.129997253418,,,0,
1/6/2010,4/1/2013,1,92.2399978637695,,,0,
1/6/2010,5/1/2013,1,92.3499984741211,,,0,
1/6/2010,6/1/2013,1,92.4599990844727,,,0,
1/6/2010,7/1/2013,1,92.5800018310547,,,0,
1/6/2010,8/1/2013,1,92.6999969482422,,,0,
1/6/2010,9/1/2013,1,92.8199996948242,,,0,
1/6/2010,10/1/2013,1,92.9499969482422,,,0,
1/6/2010,11/1/2013,1,93.0999984741211,,,0,
1/6/2010,12/1/2013,1,93.25,93.4599990844727,91.7300033569336,182,
1/6/2010,1/1/2014,1,93.4199981689453,,,0,
1/6/2010,2/1/2014,1,93.5800018310547,,,0,
1/6/2010,3/1/2014,1,93.7399978637695,,,0,
1/6/2010,4/1/2014,1,93.8899993896484,,,0,
1/6/2010,5/1/2014,1,94.0400009155274,,,0,
1/6/2010,6/1/2014,1,94.1900024414062,,,0,
1/6/2010,7/1/2014,1,94.3399963378906,,,0,
1/6/2010,8/1/2014,1,94.4899978637695,,,0,
1/6/2010,9/1/2014,1,94.6399993896484,,,0,
1/6/2010,10/1/2014,1,94.7900009155273,,,0,
1/6/2010,11/1/2014,1,94.9400024414063,,,0,
1/6/2010,12/1/2014,1,95.0899963378906,95.3099975585937,93.7399978637695,123,
1/6/2010,1/1/2015,1,95.2600021362305,,,0,
1/6/2010,2/1/2015,1,95.4300003051758,,,0,
1/6/2010,3/1/2015,1,95.5999984741211,,,0,
1/6/2010,4/1/2015,1,95.7799987792969,,,0,
1/6/2010,5/1/2015,1,95.9599990844727,,,0,
1/6/2010,6/1/2015,1,96.1399993896484,,,0,
1/6/2010,7/1/2015,1,96.3199996948242,,,0,
1/6/2010,8/1/2015,1,96.5,,,0,
1/6/2010,9/1/2015,1,96.6800003051758,,,0,
1/6/2010,10/1/2015,1,96.8600006103516,,,0,
1/6/2010,11/1/2015,1,97.0500030517578,,,0,
1/6/2010,12/1/2015,1,97.2399978637695,97.8300018310547,96.0100021362305,169,
1/6/2010,6/1/2016,1,98.4100036621094,,,0,
1/6/2010,12/1/2016,1,99.5800018310547,99.8000030517578,98.25,73,
1/6/2010,6/1/2017,1,100.870002746582,,,0,
1/6/2010,12/1/2017,1,102.160003662109,102.440002441406,101.050003051758,158,
1/6/2010,6/1/2018,1,103.51000213623,,,0,
1/6/2010,12/1/2018,1,104.860000610352,104.98999786377,104.98999786377,1,
1/6/2010,2/1/2010,3,2.20320010185242,2.21199989318848,2.16339993476868,55447,
1/6/2010,3/1/2010,3,2.21350002288818,2.21720004081726,2.17260003089905,21754,
1/6/2010,4/1/2010,3,2.21550011634827,2.22000002861023,2.17409992218018,9768,
1/6/2010,5/1/2010,3,2.21869993209839,2.21849989891052,2.17950010299683,5868,
1/6/2010,6/1/2010,3,2.22379994392395,2.22760009765625,2.18149995803833,6801,
1/6/2010,7/1/2010,3,2.23720002174377,2.23600006103516,2.20770001411438,1605,
1/6/2010,8/1/2010,3,2.25469994544983,2.2574999332428,2.22670006752014,359,
1/6/2010,9/1/2010,3,2.27769994735718,2.27800011634827,2.25110006332397,806,
1/6/2010,10/1/2010,3,2.30270004272461,2.30419993400574,2.27579998970032,801,
1/6/2010,11/1/2010,3,2.32669997215271,2.32249999046326,2.29959988594055,337,
1/6/2010,12/1/2010,3,2.35069990158081,2.3529999256134,2.30999994277954,2763,
1/6/2010,1/1/2011,3,2.37369990348816,2.34470009803772,2.34470009803772,534,
1/6/2010,2/1/2011,3,2.38700008392334,2.36319994926453,2.36120009422302,151,
1/6/2010,3/1/2011,3,2.39050006866455,2.37770009040833,,254,
1/6/2010,4/1/2011,3,2.38150000572205,2.36159992218018,,215,
1/6/2010,5/1/2011,3,2.37599992752075,2.35610008239746,,126,
1/6/2010,6/1/2011,3,2.37800002098083,2.36030006408691,,538,
1/6/2010,7/1/2011,3,2.38750004768372,2.36829996109009,,0,
1/6/2010,8/1/2011,3,2.40350008010864,,,0,
1/6/2010,9/1/2011,3,2.41950011253357,,,0,
1/6/2010,10/1/2011,3,2.4375,2.42700004577637,2.42700004577637,2,
1/6/2010,11/1/2011,3,2.45499992370605,2.44600009918213,2.44600009918213,2,
1/6/2010,12/1/2011,3,2.47199988365173,2.46199989318848,2.46199989318848,277,
1/6/2010,1/1/2012,3,2.48799991607666,2.4779999256134,2.4779999256134,2,
1/6/2010,2/1/2012,3,2.49749994277954,,,0,
1/6/2010,3/1/2012,3,2.49399995803833,,,0,
1/6/2010,4/1/2012,3,2.48049998283386,,,0,
1/6/2010,5/1/2012,3,2.47499990463257,,,0,
1/6/2010,6/1/2012,3,2.4760000705719,,,0,
1/6/2010,7/1/2012,3,2.49399995803833,,,0,
1/6/2010,8/1/2012,3,2.5164999961853,,,0,
1/6/2010,2/1/2010,4,2.13660001754761,2.14619994163513,2.09330010414124,50013,
1/6/2010,3/1/2010,4,2.15190005302429,2.1609001159668,2.10780000686645,20186,
1/6/2010,4/1/2010,4,2.26079988479614,2.26760005950928,2.21679997444153,10560,
1/6/2010,5/1/2010,4,2.27060008049011,2.27690005302429,2.22550010681152,4179,
1/6/2010,6/1/2010,4,2.2771999835968,2.28049993515015,2.23600006103516,3050,
1/6/2010,7/1/2010,4,2.2778000831604,2.27999997138977,2.26999998092651,1439,
1/6/2010,8/1/2010,4,2.27500009536743,2.25289988517761,,553,
1/6/2010,9/1/2010,4,2.26830005645752,,2.23900008201599,1097,
1/6/2010,10/1/2010,4,2.17079997062683,,,196,
1/6/2010,11/1/2010,4,2.16260004043579,2.16400003433228,2.12249994277954,112,
1/6/2010,12/1/2010,4,2.1703999042511,2.17140007019043,2.13649988174438,242,
1/6/2010,1/1/2011,4,2.19190001487732,,,111,
1/6/2010,2/1/2011,4,2.21390008926392,,,0,
1/6/2010,3/1/2011,4,2.23889994621277,,,1,
1/6/2010,4/1/2011,4,2.34789991378784,,,1,
1/6/2010,5/1/2011,4,2.36139988899231,,,0,
1/6/2010,6/1/2011,4,2.36339998245239,,,111,
1/6/2010,7/1/2011,4,2.36240005493164,,,0,
1/6/2010,8/1/2011,4,2.35989999771118,,,0,
1/6/2010,9/1/2011,4,2.35389995574951,,,0,
1/6/2010,10/1/2011,4,2.25390005111694,,,0,
1/6/2010,11/1/2011,4,2.2418999671936,,,0,
1/6/2010,12/1/2011,4,2.2493999004364,,,0,
1/6/2010,1/1/2012,4,2.26189994812012,,,0,
1/6/2010,2/1/2012,4,2.28189992904663,,,0,
1/6/2010,3/1/2012,4,2.3018000125885,,,0,
1/6/2010,4/1/2012,4,2.42930006980896,,,0,
1/6/2010,5/1/2012,4,2.44180011749268,,,0,
1/6/2010,6/1/2012,4,2.44180011749268,,,0,
1/6/2010,7/1/2012,4,2.43980002403259,,,0,
1/6/2010,8/1/2012,4,2.43580007553101,,,0,
1/6/2010,9/1/2012,4,2.42630004882812,,,0,
1/6/2010,10/1/2012,4,2.35630011558533,,,0,
1/6/2010,11/1/2012,4,2.35130000114441,,,0,
1/6/2010,12/1/2012,4,2.35630011558533,,,0,
1/6/2010,1/1/2013,4,2.36120009422302,,,0,
1/7/2010,5/1/2010,1,84.2900009155273,,,,
1/7/2010,6/1/2010,1,84.75,,,,
1/7/2010,8/1/2010,1,85.5999984741211,,,,
1/7/2010,9/1/2010,1,86.0199966430664,,,,
1/7/2010,10/1/2010,1,86.4599990844727,,,,
1/7/2010,11/1/2010,1,86.9000015258789,,,,
1/7/2010,1/1/2011,1,87.6800003051758,,,,
1/7/2010,2/1/2011,1,87.9300003051758,,,,
1/7/2010,3/1/2011,1,88.1999969482422,,,,
1/7/2010,4/1/2011,1,88.4599990844727,,,,
1/7/2010,5/1/2011,1,88.6800003051758,,,,
1/7/2010,6/1/2011,1,88.870002746582,,,,
1/7/2010,7/1/2011,1,89.0500030517578,,,,
1/7/2010,8/1/2011,1,89.2200012207031,,,,
1/7/2010,9/1/2011,1,89.3899993896484,,,,
1/7/2010,10/1/2011,1,89.5599975585938,,,,
1/7/2010,11/1/2011,1,89.7699966430664,,,,
1/7/2010,12/1/2011,1,89.9899978637695,,,,
1/7/2010,1/1/2012,1,90.0699996948242,,,,
1/7/2010,2/1/2012,1,90.1500015258789,,,,
1/7/2010,3/1/2012,1,90.2399978637695,,,,
1/7/2010,4/1/2012,1,90.3499984741211,,,,
1/7/2010,5/1/2012,1,90.4700012207031,,,,
1/7/2010,6/1/2012,1,90.5899963378906,,,,
1/7/2010,7/1/2012,1,90.7099990844727,,,,
1/7/2010,8/1/2012,1,90.8300018310547,,,,
1/7/2010,9/1/2012,1,90.9499969482422,,,,
1/7/2010,10/1/2012,1,91.0699996948242,,,,
1/7/2010,11/1/2012,1,91.1800003051758,,,,
1/7/2010,12/1/2012,1,91.2900009155274,,,,
1/7/2010,1/1/2013,1,91.4000015258789,,,,
1/7/2010,2/1/2013,1,91.5100021362305,,,,
1/7/2010,3/1/2013,1,91.620002746582,,,,
1/7/2010,4/1/2013,1,91.7300033569336,,,,
1/7/2010,5/1/2013,1,91.8399963378906,,,,
1/7/2010,6/1/2013,1,91.9499969482422,,,,
1/7/2010,7/1/2013,1,92.0699996948242,,,,
1/7/2010,8/1/2013,1,92.1900024414063,,,,
1/7/2010,9/1/2013,1,92.3099975585938,,,,
1/7/2010,10/1/2013,1,92.4400024414063,,,,
1/7/2010,11/1/2013,1,92.5800018310547,,,,
1/7/2010,12/1/2013,1,92.7200012207031,,,,
1/7/2010,1/1/2014,1,92.8899993896484,,,,
1/7/2010,2/1/2014,1,93.0500030517578,,,,
1/7/2010,3/1/2014,1,93.2099990844727,,,,
1/7/2010,4/1/2014,1,93.3600006103516,,,,
1/7/2010,5/1/2014,1,93.5100021362305,,,,
1/7/2010,6/1/2014,1,93.6600036621094,,,,
1/7/2010,7/1/2014,1,93.8099975585937,,,,
1/7/2010,8/1/2014,1,93.9599990844727,,,,
1/7/2010,9/1/2014,1,94.1100006103516,,,,
1/7/2010,10/1/2014,1,94.2600021362305,,,,
1/7/2010,11/1/2014,1,94.4100036621094,,,,
1/7/2010,12/1/2014,1,94.5599975585938,,,,
1/7/2010,1/1/2015,1,94.7300033569336,,,,
1/7/2010,2/1/2015,1,94.9000015258789,,,,
1/7/2010,3/1/2015,1,95.0699996948242,,,,
1/7/2010,4/1/2015,1,95.25,,,,
1/7/2010,5/1/2015,1,95.4300003051758,,,,
1/7/2010,6/1/2015,1,95.6100006103516,,,,
1/7/2010,7/1/2015,1,95.7900009155273,,,,
1/7/2010,8/1/2015,1,95.9700012207031,,,,
1/7/2010,9/1/2015,1,96.1500015258789,,,,
1/7/2010,10/1/2015,1,96.3300018310547,,,,
1/7/2010,11/1/2015,1,96.5199966430664,,,,
1/7/2010,12/1/2015,1,96.7099990844727,,,,
1/7/2010,6/1/2016,1,97.9000015258789,,,,
1/7/2010,12/1/2016,1,99.0899963378906,,,,
1/7/2010,6/1/2017,1,100.379997253418,,,,
1/7/2010,12/1/2017,1,101.669998168945,,,,
1/7/2010,6/1/2018,1,103.019996643066,,,,
1/7/2010,12/1/2018,1,104.370002746582,,,,
1/7/2010,2/1/2010,1,82.6600036621094,83.3600006103516,82.2600021362305,245257,
1/7/2010,3/1/2010,1,83.1900024414063,83.9300003051758,82.8099975585937,111765,
1/7/2010,4/1/2010,1,83.75,84.5,83.3600006103516,42931,
1/7/2010,7/1/2010,1,85.1999969482422,85.7399978637695,84.9000015258789,3191,
1/7/2010,12/1/2010,1,87.3600006103516,88.129997253418,87,16916,
1/7/2010,3/1/2010,3,2.19460010528564,,,,
1/7/2010,5/1/2010,3,2.20149993896484,,,,
1/7/2010,7/1/2010,3,2.22119998931885,,,,
1/7/2010,8/1/2010,3,2.23920011520386,,,,
1/7/2010,9/1/2010,3,2.26220011711121,,,,
1/7/2010,10/1/2010,3,2.28719997406006,,,,
1/7/2010,11/1/2010,3,2.31119990348816,,,,
1/7/2010,12/1/2010,3,2.33520007133484,,,,
1/7/2010,1/1/2011,3,2.35840010643005,,,,
1/7/2010,2/1/2011,3,2.37190008163452,,,,
1/7/2010,3/1/2011,3,2.37540006637573,,,,
1/7/2010,4/1/2011,3,2.36590003967285,,,,
1/7/2010,5/1/2011,3,2.36039996147156,,,,
1/7/2010,6/1/2011,3,2.36240005493164,,,,
1/7/2010,7/1/2011,3,2.37190008163452,,,,
1/7/2010,8/1/2011,3,2.38790011405945,,,,
1/7/2010,9/1/2011,3,2.4038999080658,,,,
1/7/2010,10/1/2011,3,2.42190003395081,,,,
1/7/2010,11/1/2011,3,2.43939995765686,,,,
1/7/2010,12/1/2011,3,2.45639991760254,,,,
1/7/2010,1/1/2012,3,2.47239995002747,,,,
1/7/2010,2/1/2012,3,2.48189997673035,,,,
1/7/2010,3/1/2012,3,2.47839999198914,,,,
1/7/2010,4/1/2012,3,2.46490001678467,,,,
1/7/2010,5/1/2012,3,2.45939993858337,,,,
1/7/2010,6/1/2012,3,2.4604001045227,,,,
1/7/2010,7/1/2012,3,2.4753999710083,,,,
1/7/2010,8/1/2012,3,2.49790000915527,,,,
1/7/2010,2/1/2010,3,2.18359994888306,2.20689988136291,2.17790007591248,43138,
1/7/2010,4/1/2010,3,2.19749999046326,2.21329998970032,2.19250011444092,8986,
1/7/2010,6/1/2010,3,2.20740008354187,2.22180008888245,2.2014000415802,7150,
1/7/2010,2/1/2010,4,2.13490009307861,2.14549994468689,2.12120008468628,42545,
1/7/2010,3/1/2010,4,2.14910006523132,2.15910005569458,2.13599991798401,18857,
1/7/2010,4/1/2010,4,2.25410008430481,2.26430010795593,2.24699997901916,10993,
1/7/2010,5/1/2010,4,2.26320004463196,2.2688000202179,2.25920009613037,2720,
1/7/2010,6/1/2010,4,2.26929998397827,2.27999997138977,2.25999999046326,3798,
1/7/2010,7/1/2010,4,2.26979994773865,2.27209997177124,2.26500010490417,1867,
1/7/2010,8/1/2010,4,2.26670002937317,2.27169990539551,2.26659989356995,484,
1/7/2010,9/1/2010,4,2.25950002670288,2.26079988479614,2.25939989089966,472,
1/7/2010,10/1/2010,4,2.16149997711182,,,55,
1/7/2010,11/1/2010,4,2.15330004692078,2.15980005264282,2.15350008010864,107,
1/7/2010,12/1/2010,4,2.16009998321533,2.16319990158081,2.15549993515015,185,
1/7/2010,1/1/2011,4,2.18160009384155,,,0,
1/7/2010,2/1/2011,4,2.20359992980957,,,0,
1/7/2010,3/1/2011,4,2.228600025177,,,2,
1/7/2010,4/1/2011,4,2.33559989929199,,,2,
1/7/2010,5/1/2011,4,2.34910011291504,,,0,
1/7/2010,6/1/2011,4,2.35109996795654,,,0,
1/7/2010,7/1/2011,4,2.35010004043579,,,0,
1/7/2010,8/1/2011,4,2.34759998321533,,,0,
1/7/2010,9/1/2011,4,2.34159994125366,,,0,
1/7/2010,10/1/2011,4,2.24160003662109,,,0,
1/7/2010,11/1/2011,4,2.22959995269775,,,0,
1/7/2010,12/1/2011,4,2.23709988594055,,,0,
1/7/2010,1/1/2012,4,2.24959993362427,,,0,
1/7/2010,2/1/2012,4,2.26959991455078,,,0,
1/7/2010,3/1/2012,4,2.28949999809265,,,0,
1/7/2010,4/1/2012,4,2.41700005531311,,,0,
1/7/2010,5/1/2012,4,2.42950010299683,,,0,
1/7/2010,6/1/2012,4,2.42950010299683,,,0,
1/7/2010,7/1/2012,4,2.42750000953674,,,0,
1/7/2010,8/1/2012,4,2.42350006103516,,,0,
1/7/2010,9/1/2012,4,2.41400003433228,,,0,
1/7/2010,10/1/2012,4,2.34400010108948,,,0,
1/7/2010,11/1/2012,4,2.33899998664856,,,0,
1/7/2010,12/1/2012,4,2.34400010108948,,,0,
1/7/2010,1/1/2013,4,2.34890007972717,,,0,
1/8/2010,5/1/2010,1,84.4700012207031,,,,
1/8/2010,8/1/2010,1,85.9700012207031,,,,
1/8/2010,9/1/2010,1,86.4100036621094,,,,
1/8/2010,10/1/2010,1,86.8600006103516,,,,
1/8/2010,11/1/2010,1,87.3099975585938,,,,
1/8/2010,1/1/2011,1,88.0999984741211,,,,
1/8/2010,2/1/2011,1,88.379997253418,,,,
1/8/2010,3/1/2011,1,88.6600036621094,,,,
1/8/2010,4/1/2011,1,88.9199981689453,,,,
1/8/2010,5/1/2011,1,89.1399993896484,,,,
1/8/2010,6/1/2011,1,89.3499984741211,,,,
1/8/2010,7/1/2011,1,89.5500030517578,,,,
1/8/2010,8/1/2011,1,89.7399978637695,,,,
1/8/2010,9/1/2011,1,89.9300003051758,,,,
1/8/2010,10/1/2011,1,90.129997253418,,,,
1/8/2010,11/1/2011,1,90.3600006103516,,,,
1/8/2010,12/1/2011,1,90.5999984741211,,,,
1/8/2010,1/1/2012,1,90.6900024414063,,,,
1/8/2010,2/1/2012,1,90.7799987792969,,,,
1/8/2010,3/1/2012,1,90.879997253418,,,,
1/8/2010,4/1/2012,1,91,,,,
1/8/2010,5/1/2012,1,91.129997253418,,,,
1/8/2010,6/1/2012,1,91.2600021362305,,,,
1/8/2010,7/1/2012,1,91.3899993896484,,,,
1/8/2010,8/1/2012,1,91.5199966430664,,,,
1/8/2010,9/1/2012,1,91.6500015258789,,,,
1/8/2010,10/1/2012,1,91.7799987792969,,,,
1/8/2010,11/1/2012,1,91.9000015258789,,,,
1/8/2010,12/1/2012,1,92.0199966430664,,,,
1/8/2010,1/1/2013,1,92.129997253418,,,,
1/8/2010,2/1/2013,1,92.2399978637695,,,,
1/8/2010,3/1/2013,1,92.3499984741211,,,,
1/8/2010,4/1/2013,1,92.4599990844727,,,,
1/8/2010,5/1/2013,1,92.5800018310547,,,,
1/8/2010,6/1/2013,1,92.6999969482422,,,,
1/8/2010,7/1/2013,1,92.8199996948242,,,,
1/8/2010,8/1/2013,1,92.9400024414062,,,,
1/8/2010,9/1/2013,1,93.0699996948242,,,,
1/8/2010,10/1/2013,1,93.1999969482422,,,,
1/8/2010,11/1/2013,1,93.3399963378906,,,,
1/8/2010,12/1/2013,1,93.4899978637695,,,,
1/8/2010,1/1/2014,1,93.6600036621094,,,,
1/8/2010,2/1/2014,1,93.8199996948242,,,,
1/8/2010,3/1/2014,1,93.9800033569336,,,,
1/8/2010,4/1/2014,1,94.1399993896484,,,,
1/8/2010,5/1/2014,1,94.2900009155273,,,,
1/8/2010,6/1/2014,1,94.4400024414063,,,,
1/8/2010,7/1/2014,1,94.5899963378906,,,,
1/8/2010,8/1/2014,1,94.7399978637695,,,,
1/8/2010,9/1/2014,1,94.8899993896484,,,,
1/8/2010,10/1/2014,1,95.0400009155274,,,,
1/8/2010,11/1/2014,1,95.1999969482422,,,,
1/8/2010,12/1/2014,1,95.3600006103516,,,,
1/8/2010,1/1/2015,1,95.5299987792969,,,,
1/8/2010,2/1/2015,1,95.6999969482422,,,,
1/8/2010,3/1/2015,1,95.879997253418,,,,
1/8/2010,4/1/2015,1,96.0599975585938,,,,
1/8/2010,5/1/2015,1,96.2399978637695,,,,
1/8/2010,6/1/2015,1,96.4199981689453,,,,
1/8/2010,7/1/2015,1,96.5999984741211,,,,
1/8/2010,8/1/2015,1,96.7799987792969,,,,
1/8/2010,9/1/2015,1,96.9599990844727,,,,
1/8/2010,10/1/2015,1,97.1399993896484,,,,
1/8/2010,11/1/2015,1,97.3300018310547,,,,
1/8/2010,12/1/2015,1,97.5199966430664,,,,
1/8/2010,6/1/2016,1,98.7200012207031,,,,
1/8/2010,12/1/2016,1,99.9300003051758,,,,
1/8/2010,6/1/2017,1,101.220001220703,,,,
1/8/2010,12/1/2017,1,102.51000213623,,,,
1/8/2010,6/1/2018,1,103.860000610352,,,,
1/8/2010,12/1/2018,1,105.209999084473,,,,
1/8/2010,2/1/2010,1,82.75,83.4700012207031,81.8000030517578,307362,
1/8/2010,3/1/2010,1,83.3000030517578,83.9800033569336,82.4000015258789,120735,
1/8/2010,4/1/2010,1,83.870002746582,84.5,83,41069,
1/8/2010,6/1/2010,1,85.0100021362305,85.5299987792969,84.0999984741211,33675,
1/8/2010,7/1/2010,1,85.5299987792969,85.9899978637695,84.5800018310547,6696,
1/8/2010,12/1/2010,1,87.7699966430664,88.1800003051758,86.7300033569336,22019,
1/8/2010,5/1/2010,3,2.21140003204346,,,,
1/8/2010,6/1/2010,3,2.21609997749329,,,,
1/8/2010,7/1/2010,3,2.22970008850098,,,,
1/8/2010,8/1/2010,3,2.24690008163452,,,,
1/8/2010,9/1/2010,3,2.26889991760254,,,,
1/8/2010,10/1/2010,3,2.29290008544922,,,,
1/8/2010,11/1/2010,3,2.31640005111694,,,,
1/8/2010,12/1/2010,3,2.33990001678467,,,,
1/8/2010,1/1/2011,3,2.36290001869202,,,,
1/8/2010,2/1/2011,3,2.37639999389648,,,,
1/8/2010,3/1/2011,3,2.37890005111694,,,,
1/8/2010,4/1/2011,3,2.36940002441406,,,,
1/8/2010,5/1/2011,3,2.36389994621277,,,,
1/8/2010,6/1/2011,3,2.36590003967285,,,,
1/8/2010,7/1/2011,3,2.37540006637573,,,,
1/8/2010,8/1/2011,3,2.39140009880066,,,,
1/8/2010,9/1/2011,3,2.40739989280701,,,,
1/8/2010,10/1/2011,3,2.42540001869202,,,,
1/8/2010,11/1/2011,3,2.44289994239807,,,,
1/8/2010,12/1/2011,3,2.4604001045227,,,,
1/8/2010,1/1/2012,3,2.47639989852905,,,,
1/8/2010,2/1/2012,3,2.48589992523193,,,,
1/8/2010,3/1/2012,3,2.48239994049072,,,,
1/8/2010,4/1/2012,3,2.46889996528625,,,,
1/8/2010,5/1/2012,3,2.46339988708496,,,,
1/8/2010,6/1/2012,3,2.46440005302429,,,,
1/8/2010,7/1/2012,3,2.47939991950989,,,,
1/8/2010,8/1/2012,3,2.50189995765686,,,,
1/8/2010,2/1/2010,3,2.20029997825623,2.20810008049011,2.15869998931885,49479,
1/8/2010,3/1/2010,3,2.20689988136291,2.21449995040894,2.16899991035461,22222,
1/8/2010,4/1/2010,3,2.20830011367798,2.21499991416931,2.17190003395081,10456,
1/8/2010,2/1/2010,4,2.15529990196228,,,,
1/8/2010,3/1/2010,4,2.16529989242554,,,,
1/8/2010,4/1/2010,4,2.26530003547668,,,,
1/8/2010,5/1/2010,4,2.27379989624023,,,,
1/8/2010,6/1/2010,4,2.27940011024475,,,,
1/8/2010,7/1/2010,4,2.27900004386902,,,,
1/8/2010,8/1/2010,4,2.27519989013672,,,,
1/8/2010,9/1/2010,4,2.26719999313354,,,,
1/8/2010,10/1/2010,4,2.1686999797821,,,,
1/8/2010,11/1/2010,4,2.16020011901855,,,,
1/8/2010,12/1/2010,4,2.16709995269775,,,,
1/8/2010,1/1/2011,4,2.18759989738464,,,250,
1/8/2010,2/1/2011,4,2.20910000801086,,,0,
1/8/2010,3/1/2011,4,2.23390007019043,,,5,
1/8/2010,4/1/2011,4,2.34089994430542,,,5,
1/8/2010,5/1/2011,4,2.35439991950989,,,0,
1/8/2010,6/1/2011,4,2.35640001296997,,,0,
1/8/2010,7/1/2011,4,2.35540008544922,,,0,
1/8/2010,8/1/2011,4,2.35290002822876,,,0,
1/8/2010,9/1/2011,4,2.34689998626709,,,0,
1/8/2010,10/1/2011,4,2.24690008163452,,,0,
1/8/2010,11/1/2011,4,2.23489999771118,,,0,
1/8/2010,12/1/2011,4,2.24239993095398,,,0,
1/8/2010,1/1/2012,4,2.25390005111694,,,0,
1/8/2010,2/1/2012,4,2.2729001045227,,,0,
1/8/2010,3/1/2012,4,2.29180002212524,,,0,
1/8/2010,4/1/2012,4,2.41829991340637,,,0,
1/8/2010,5/1/2012,4,2.42980003356934,,,0,
1/8/2010,6/1/2012,4,2.42930006980896,,,0,
1/8/2010,7/1/2012,4,2.4268000125885,,,0,
1/8/2010,8/1/2012,4,2.42179989814758,,,0,
1/8/2010,9/1/2012,4,2.41129994392395,,,0,
1/8/2010,10/1/2012,4,2.3403000831604,,,0,
1/8/2010,11/1/2012,4,2.33430004119873,,,0,
1/8/2010,12/1/2012,4,2.33829998970032,,,0,
1/8/2010,1/1/2013,4,2.34220004081726,,,0,
1/11/2010,6/1/2010,1,84.6999969482422,,,,
1/11/2010,7/1/2010,1,85.2399978637695,,,,
1/11/2010,8/1/2010,1,85.6999969482422,,,,
1/11/2010,9/1/2010,1,86.1600036621094,,,,
1/11/2010,10/1/2010,1,86.620002746582,,,,
1/11/2010,11/1/2010,1,87.0599975585938,,,,
1/11/2010,1/1/2011,1,87.8600006103516,,,,
1/11/2010,2/1/2011,1,88.1500015258789,,,,
1/11/2010,3/1/2011,1,88.4400024414063,,,,
1/11/2010,4/1/2011,1,88.7099990844727,,,,
1/11/2010,5/1/2011,1,88.9300003051758,,,,
1/11/2010,7/1/2011,1,89.3499984741211,,,,
1/11/2010,8/1/2011,1,89.5500030517578,,,,
1/11/2010,9/1/2011,1,89.75,,,,
1/11/2010,10/1/2011,1,89.9599990844727,,,,
1/11/2010,11/1/2011,1,90.1900024414062,,,,
1/11/2010,12/1/2011,1,90.4400024414062,,,,
1/11/2010,1/1/2012,1,90.5299987792969,,,,
1/11/2010,2/1/2012,1,90.620002746582,,,,
1/11/2010,3/1/2012,1,90.7200012207031,,,,
1/11/2010,4/1/2012,1,90.8399963378906,,,,
1/11/2010,5/1/2012,1,90.9700012207031,,,,
1/11/2010,6/1/2012,1,91.0999984741211,,,,
1/11/2010,7/1/2012,1,91.2300033569336,,,,
1/11/2010,8/1/2012,1,91.3600006103516,,,,
1/11/2010,9/1/2012,1,91.4899978637695,,,,
1/11/2010,10/1/2012,1,91.620002746582,,,,
1/11/2010,11/1/2012,1,91.75,,,,
1/11/2010,12/1/2012,1,91.879997253418,,,,
1/11/2010,1/1/2013,1,91.9899978637695,,,,
1/11/2010,2/1/2013,1,92.0999984741211,,,,
1/11/2010,3/1/2013,1,92.2099990844727,,,,
1/11/2010,4/1/2013,1,92.3199996948242,,,,
1/11/2010,5/1/2013,1,92.4400024414063,,,,
1/11/2010,6/1/2013,1,92.5599975585937,,,,
1/11/2010,7/1/2013,1,92.6800003051758,,,,
1/11/2010,8/1/2013,1,92.8000030517578,,,,
1/11/2010,9/1/2013,1,92.9300003051758,,,,
1/11/2010,10/1/2013,1,93.0599975585938,,,,
1/11/2010,11/1/2013,1,93.1999969482422,,,,
1/11/2010,12/1/2013,1,93.3499984741211,,,,
1/11/2010,1/1/2014,1,93.5199966430664,,,,
1/11/2010,2/1/2014,1,93.6800003051758,,,,
1/11/2010,3/1/2014,1,93.8399963378906,,,,
1/11/2010,4/1/2014,1,94,,,,
1/11/2010,5/1/2014,1,94.1500015258789,,,,
1/11/2010,6/1/2014,1,94.3000030517578,,,,
1/11/2010,7/1/2014,1,94.4499969482422,,,,
1/11/2010,8/1/2014,1,94.5999984741211,,,,
1/11/2010,9/1/2014,1,94.75,,,,
1/11/2010,10/1/2014,1,94.9100036621094,,,,
1/11/2010,11/1/2014,1,95.0699996948242,,,,
1/11/2010,12/1/2014,1,95.2300033569336,,,,
1/11/2010,1/1/2015,1,95.4000015258789,,,,
1/11/2010,2/1/2015,1,95.5699996948242,,,,
1/11/2010,3/1/2015,1,95.75,,,,
1/11/2010,4/1/2015,1,95.9300003051758,,,,
1/11/2010,5/1/2015,1,96.1100006103516,,,,
1/11/2010,6/1/2015,1,96.2900009155274,,,,
1/11/2010,7/1/2015,1,96.4700012207031,,,,
1/11/2010,8/1/2015,1,96.6500015258789,,,,
1/11/2010,9/1/2015,1,96.8300018310547,,,,
1/11/2010,10/1/2015,1,97.0199966430664,,,,
1/11/2010,11/1/2015,1,97.2099990844727,,,,
1/11/2010,12/1/2015,1,97.4000015258789,,,,
1/11/2010,6/1/2016,1,98.5999984741211,,,,
1/11/2010,12/1/2016,1,99.8099975585938,,,,
1/11/2010,6/1/2017,1,101.099998474121,,,,
1/11/2010,12/1/2017,1,102.389999389648,,,,
1/11/2010,6/1/2018,1,103.73999786377,,,,
1/11/2010,12/1/2018,1,105.089996337891,,,,
1/11/2010,2/1/2010,1,82.5199966430664,83.9499969482422,81.9599990844727,294915,
1/11/2010,3/1/2010,1,83.0100021362305,84.4499969482422,82.4400024414063,129617,
1/11/2010,4/1/2010,1,83.5500030517578,84.9599990844727,82.9899978637695,30143,
1/11/2010,5/1/2010,1,84.1399993896484,85.4300003051758,83.620002746582,14699,
1/11/2010,12/1/2010,1,87.5299987792969,88.6100006103516,87.0999984741211,11582,
1/11/2010,6/1/2011,1,89.1399993896484,89.25,88.7900009155274,589,
1/11/2010,5/1/2010,3,2.19770002365112,,,,
1/11/2010,6/1/2010,3,2.20409989356995,,,,
1/11/2010,7/1/2010,3,2.21919989585876,,,,
1/11/2010,8/1/2010,3,2.23709988594055,,,,
1/11/2010,9/1/2010,3,2.25959992408752,,,,
1/11/2010,10/1/2010,3,2.28460001945496,,,,
1/11/2010,11/1/2010,3,2.30879998207092,,,,
1/11/2010,12/1/2010,3,2.33279991149902,,,,
1/11/2010,1/1/2011,3,2.35630011558533,,,,
1/11/2010,2/1/2011,3,2.36929988861084,,,,
1/11/2010,3/1/2011,3,2.3717999458313,,,,
1/11/2010,4/1/2011,3,2.36229991912842,,,,
1/11/2010,5/1/2011,3,2.3568000793457,,,,
1/11/2010,6/1/2011,3,2.35829997062683,,,,
1/11/2010,7/1/2011,3,2.36829996109009,,,,
1/11/2010,8/1/2011,3,2.38479995727539,,,,
1/11/2010,9/1/2011,3,2.40129995346069,,,,
1/11/2010,10/1/2011,3,2.41980004310608,,,,
1/11/2010,11/1/2011,3,2.43779993057251,,,,
1/11/2010,12/1/2011,3,2.45580005645752,,,,
1/11/2010,1/1/2012,3,2.47180008888245,,,,
1/11/2010,2/1/2012,3,2.48130011558533,,,,
1/11/2010,3/1/2012,3,2.47779989242554,,,,
1/11/2010,4/1/2012,3,2.46429991722107,,,,
1/11/2010,5/1/2012,3,2.45880007743835,,,,
1/11/2010,6/1/2012,3,2.45980000495911,,,,
1/11/2010,7/1/2012,3,2.47480010986328,,,,
1/11/2010,8/1/2012,3,2.49729990959167,,,,
1/11/2010,2/1/2010,3,2.18009996414185,2.22720003128052,2.16599988937378,47523,
1/11/2010,3/1/2010,3,2.18950009346008,2.23200011253357,2.17630004882812,24875,
1/11/2010,4/1/2010,3,2.19280004501343,2.23309993743896,2.18050003051758,10666,
1/11/2010,2/1/2010,4,2.14269995689392,2.1926999092102,2.13089990615845,52657,
1/11/2010,3/1/2010,4,2.15470004081726,2.20029997825623,2.14599990844727,29070,
1/11/2010,4/1/2010,4,2.25440001487732,2.29719996452332,2.24710011482239,14284,
1/11/2010,5/1/2010,4,2.2639000415802,2.30460000038147,2.25729990005493,7460,
1/11/2010,6/1/2010,4,2.27020001411438,2.30819988250732,2.26300001144409,3759,
1/11/2010,7/1/2010,4,2.26959991455078,2.30299997329712,2.26300001144409,1947,
1/11/2010,8/1/2010,4,2.26609992980957,2.27749991416931,2.27749991416931,421,
1/11/2010,9/1/2010,4,2.25859999656677,,2.26270008087158,786,
1/11/2010,10/1/2010,4,2.16059994697571,2.18029999732971,2.167799949646,108,
1/11/2010,11/1/2010,4,2.15260004997253,2.18029999732971,2.16050004959106,239,
1/11/2010,12/1/2010,4,2.16009998321533,2.18880009651184,2.15450000762939,670,
1/11/2010,1/1/2011,4,2.18009996414185,,,60,
1/11/2010,2/1/2011,4,2.20160007476807,,,0,
1/11/2010,3/1/2011,4,2.22639989852905,,,8,
1/11/2010,4/1/2011,4,2.33340001106262,,,8,
1/11/2010,5/1/2011,4,2.34689998626709,,,0,
1/11/2010,6/1/2011,4,2.34890007972717,,,0,
1/11/2010,7/1/2011,4,2.34789991378784,,,0,
1/11/2010,8/1/2011,4,2.34540009498596,,,0,
1/11/2010,9/1/2011,4,2.33940005302429,,,0,
1/11/2010,10/1/2011,4,2.23939990997314,,,0,
1/11/2010,11/1/2011,4,2.22740006446838,,,0,
1/11/2010,12/1/2011,4,2.23489999771118,,,250,
1/11/2010,1/1/2012,4,2.24640011787415,,,0,
1/11/2010,2/1/2012,4,2.26539993286133,,,0,
1/11/2010,3/1/2012,4,2.28430008888245,,,0,
1/11/2010,4/1/2012,4,2.41079998016357,,,0,
1/11/2010,5/1/2012,4,2.42230010032654,,,0,
1/11/2010,6/1/2012,4,2.42179989814758,,,0,
1/11/2010,7/1/2012,4,2.4193000793457,,,0,
1/11/2010,8/1/2012,4,2.41429996490479,,,0,
1/11/2010,9/1/2012,4,2.40380001068115,,,0,
1/11/2010,10/1/2012,4,2.33279991149902,,,0,
1/11/2010,11/1/2012,4,2.32680010795593,,,0,
1/11/2010,12/1/2012,4,2.33080005645752,,,0,
1/11/2010,1/1/2013,4,2.33470010757446,,,0,
1/12/2010,5/1/2010,1,82.2799987792969,,,,
1/12/2010,8/1/2010,1,83.8899993896484,,,,
1/12/2010,9/1/2010,1,84.3499984741211,,,,
1/12/2010,10/1/2010,1,84.8199996948242,,,,
1/12/2010,11/1/2010,1,85.2900009155274,,,,
1/12/2010,1/1/2011,1,86.1500015258789,,,,
1/12/2010,2/1/2011,1,86.4599990844727,,,,
1/12/2010,3/1/2011,1,86.7699966430664,,,,
1/12/2010,4/1/2011,1,87.0599975585938,,,,
1/12/2010,5/1/2011,1,87.3000030517578,,,,
1/12/2010,6/1/2011,1,87.5299987792969,,,,
1/12/2010,7/1/2011,1,87.75,,,,
1/12/2010,8/1/2011,1,87.9700012207031,,,,
1/12/2010,9/1/2011,1,88.1900024414063,,,,
1/12/2010,10/1/2011,1,88.4199981689453,,,,
1/12/2010,11/1/2011,1,88.6699981689453,,,,
1/12/2010,1/1/2012,1,89.0400009155274,,,,
1/12/2010,2/1/2012,1,89.1500015258789,,,,
1/12/2010,3/1/2012,1,89.2600021362305,,,,
1/12/2010,4/1/2012,1,89.3899993896484,,,,
1/12/2010,5/1/2012,1,89.5299987792969,,,,
1/12/2010,6/1/2012,1,89.6699981689453,,,,
1/12/2010,7/1/2012,1,89.8099975585938,,,,
1/12/2010,8/1/2012,1,89.9499969482422,,,,
1/12/2010,9/1/2012,1,90.0899963378906,,,,
1/12/2010,10/1/2012,1,90.2300033569336,,,,
1/12/2010,11/1/2012,1,90.370002746582,,,,
1/12/2010,12/1/2012,1,90.5100021362305,,,,
1/12/2010,1/1/2013,1,90.629997253418,,,,
1/12/2010,2/1/2013,1,90.75,,,,
1/12/2010,3/1/2013,1,90.870002746582,,,,
1/12/2010,4/1/2013,1,90.9899978637695,,,,
1/12/2010,5/1/2013,1,91.120002746582,,,,
1/12/2010,6/1/2013,1,91.25,,,,
1/12/2010,7/1/2013,1,91.379997253418,,,,
1/12/2010,8/1/2013,1,91.5100021362305,,,,
1/12/2010,9/1/2013,1,91.6500015258789,,,,
1/12/2010,10/1/2013,1,91.7900009155273,,,,
1/12/2010,11/1/2013,1,91.9400024414063,,,,
1/12/2010,12/1/2013,1,92.0999984741211,,,,
1/12/2010,1/1/2014,1,92.2699966430664,,,,
1/12/2010,2/1/2014,1,92.4300003051758,,,,
1/12/2010,3/1/2014,1,92.5899963378906,,,,
1/12/2010,4/1/2014,1,92.75,,,,
1/12/2010,5/1/2014,1,92.9100036621094,,,,
1/12/2010,6/1/2014,1,93.0699996948242,,,,
1/12/2010,7/1/2014,1,93.2300033569336,,,,
1/12/2010,8/1/2014,1,93.3899993896484,,,,
1/12/2010,9/1/2014,1,93.5500030517578,,,,
1/12/2010,10/1/2014,1,93.7099990844727,,,,
1/12/2010,11/1/2014,1,93.870002746582,,,,
1/12/2010,12/1/2014,1,94.0400009155274,,,,
1/12/2010,1/1/2015,1,94.2099990844727,,,,
1/12/2010,2/1/2015,1,94.379997253418,,,,
1/12/2010,3/1/2015,1,94.5599975585938,,,,
1/12/2010,4/1/2015,1,94.7399978637695,,,,
1/12/2010,5/1/2015,1,94.9199981689453,,,,
1/12/2010,6/1/2015,1,95.0999984741211,,,,
1/12/2010,7/1/2015,1,95.2799987792969,,,,
1/12/2010,8/1/2015,1,95.4599990844727,,,,
1/12/2010,9/1/2015,1,95.6399993896484,,,,
1/12/2010,10/1/2015,1,95.8300018310547,,,,
1/12/2010,11/1/2015,1,96.0199966430664,,,,
1/12/2010,12/1/2015,1,96.2099990844727,,,,
1/12/2010,6/1/2016,1,97.4199981689453,,,,
1/12/2010,12/1/2016,1,98.6399993896484,,,,
1/12/2010,6/1/2017,1,99.9300003051758,,,,
1/12/2010,12/1/2017,1,101.220001220703,,,,
1/12/2010,6/1/2018,1,102.569999694824,,,,
1/12/2010,12/1/2018,1,103.919998168945,,,,
1/12/2010,2/1/2010,1,80.7900009155273,82.3399963378906,79.9100036621094,332237,
1/12/2010,3/1/2010,1,81.1699981689453,82.8199996948242,80.2900009155274,164383,
1/12/2010,4/1/2010,1,81.6999969482422,83.3199996948242,80.8199996948242,52993,
1/12/2010,6/1/2010,1,82.8399963378906,84.4499969482422,81.9899978637695,29271,
1/12/2010,7/1/2010,1,83.4000015258789,84.9599990844727,82.5500030517578,8046,
1/12/2010,12/1/2010,1,85.7900009155273,87.2799987792969,85.0100021362305,23139,
1/12/2010,12/1/2011,1,88.9400024414062,89.9300003051758,88.4000015258789,6423,
1/12/2010,7/1/2010,3,2.17199993133545,,,,
1/12/2010,8/1/2010,3,2.18969988822937,,,,
1/12/2010,9/1/2010,3,2.21169996261597,,,,
1/12/2010,10/1/2010,3,2.23600006103516,,,,
1/12/2010,11/1/2010,3,2.25999999046326,,,,
1/12/2010,12/1/2010,3,2.28399991989136,,,,
1/12/2010,1/1/2011,3,2.30749988555908,,,,
1/12/2010,2/1/2011,3,2.3199999332428,,,,
1/12/2010,3/1/2011,3,2.32200002670288,,,,
1/12/2010,4/1/2011,3,2.3125,,,,
1/12/2010,5/1/2011,3,2.30749988555908,,,,
1/12/2010,6/1/2011,3,2.30900001525879,,,,
1/12/2010,7/1/2011,3,2.31900000572205,,,,
1/12/2010,8/1/2011,3,2.33550000190735,,,,
1/12/2010,9/1/2011,3,2.35249996185303,,,,
1/12/2010,10/1/2011,3,2.37100005149841,,,,
1/12/2010,11/1/2011,3,2.38949990272522,,,,
1/12/2010,12/1/2011,3,2.40750002861023,,,,
1/12/2010,1/1/2012,3,2.42350006103516,,,,
1/12/2010,2/1/2012,3,2.43300008773804,,,,
1/12/2010,3/1/2012,3,2.42950010299683,,,,
1/12/2010,4/1/2012,3,2.41599988937378,,,,
1/12/2010,5/1/2012,3,2.41050004959106,,,,
1/12/2010,6/1/2012,3,2.41149997711182,,,,
1/12/2010,7/1/2012,3,2.42650008201599,,,,
1/12/2010,8/1/2012,3,2.44899988174438,,,,
1/12/2010,2/1/2010,3,2.13179993629456,2.17529988288879,2.10739994049072,52046,
1/12/2010,3/1/2010,3,2.14170002937317,2.18359994888306,2.11809992790222,23848,
1/12/2010,4/1/2010,3,2.14529991149902,2.18610000610352,2.12199997901916,12723,
1/12/2010,5/1/2010,3,2.14980006217957,2.19039988517761,2.13989996910095,6350,
1/12/2010,6/1/2010,3,2.15650010108948,2.19779992103577,2.13579988479614,7783,
1/12/2010,3/1/2010,4,2.11059999465942,,,,
1/12/2010,4/1/2010,4,2.21020007133484,,,,
1/12/2010,5/1/2010,4,2.21909999847412,,,,
1/12/2010,6/1/2010,4,2.22429990768433,,,,
1/12/2010,7/1/2010,4,2.22390007972717,,,,
1/12/2010,8/1/2010,4,2.22009992599487,,,,
1/12/2010,9/1/2010,4,2.21259999275208,,,,
1/12/2010,10/1/2010,4,2.11560010910034,,,,
1/12/2010,11/1/2010,4,2.10859990119934,,,,
1/12/2010,12/1/2010,4,2.11660003662109,,,,
1/12/2010,1/1/2011,4,2.13660001754761,,,,
1/12/2010,2/1/2011,4,2.15809988975525,,,,
1/12/2010,3/1/2011,4,2.18289995193481,,,,
1/12/2010,4/1/2011,4,2.28990006446838,,,,
1/12/2010,5/1/2011,4,2.30340003967285,,,,
1/12/2010,6/1/2011,4,2.30539989471436,,,,
1/12/2010,7/1/2011,4,2.3043999671936,,,,
1/12/2010,8/1/2011,4,2.30189990997314,,,,
1/12/2010,9/1/2011,4,2.29590010643005,,,,
1/12/2010,10/1/2011,4,2.19589996337891,,,,
1/12/2010,11/1/2011,4,2.18390011787415,,,,
1/12/2010,12/1/2011,4,2.19140005111694,,,,
1/12/2010,1/1/2012,4,2.20289993286133,,,,
1/12/2010,2/1/2012,4,2.22189998626709,,,,
1/12/2010,3/1/2012,4,2.24079990386963,,,,
1/12/2010,4/1/2012,4,2.36730003356934,,,,
1/12/2010,5/1/2012,4,2.37879991531372,,,,
1/12/2010,6/1/2012,4,2.37829995155334,,,,
1/12/2010,7/1/2012,4,2.37579989433289,,,,
1/12/2010,8/1/2012,4,2.37080001831055,,,,
1/12/2010,9/1/2012,4,2.36030006408691,,,,
1/12/2010,10/1/2012,4,2.28929996490479,,,,
1/12/2010,11/1/2012,4,2.28329992294312,,,,
1/12/2010,12/1/2012,4,2.28730010986328,,,,
1/12/2010,1/1/2013,4,2.29119992256165,,,,
1/12/2010,2/1/2010,4,2.0978000164032,2.14599990844727,2.06609988212585,44652,
1/13/2010,5/1/2010,1,81.2099990844727,,,,
1/13/2010,8/1/2010,1,82.8600006103516,,,,
1/13/2010,9/1/2010,1,83.3399963378906,,,,
1/13/2010,10/1/2010,1,83.8300018310547,,,,
1/13/2010,11/1/2010,1,84.3199996948242,,,,
1/13/2010,1/1/2011,1,85.2099990844727,,,,
1/13/2010,2/1/2011,1,85.5199966430664,,,,
1/13/2010,3/1/2011,1,85.8300018310547,,,,
1/13/2010,4/1/2011,1,86.129997253418,,,,
1/13/2010,5/1/2011,1,86.379997253418,,,,
1/13/2010,6/1/2011,1,86.6100006103516,,,,
1/13/2010,7/1/2011,1,86.8399963378906,,,,
1/13/2010,8/1/2011,1,87.0599975585938,,,,
1/13/2010,9/1/2011,1,87.2900009155273,,,,
1/13/2010,10/1/2011,1,87.5299987792969,,,,
1/13/2010,11/1/2011,1,87.7900009155274,,,,
1/13/2010,12/1/2011,1,88.0599975585938,,,,
1/13/2010,1/1/2012,1,88.1600036621094,,,,
1/13/2010,2/1/2012,1,88.2799987792969,,,,
1/13/2010,3/1/2012,1,88.4000015258789,,,,
1/13/2010,4/1/2012,1,88.5400009155273,,,,
1/13/2010,5/1/2012,1,88.6800003051758,,,,
1/13/2010,6/1/2012,1,88.8199996948242,,,,
1/13/2010,7/1/2012,1,88.9599990844727,,,,
1/13/2010,8/1/2012,1,89.1100006103516,,,,
1/13/2010,9/1/2012,1,89.2600021362305,,,,
1/13/2010,10/1/2012,1,89.4100036621094,,,,
1/13/2010,11/1/2012,1,89.5599975585938,,,,
1/13/2010,12/1/2012,1,89.7099990844727,,,,
1/13/2010,1/1/2013,1,89.8300018310547,,,,
1/13/2010,2/1/2013,1,89.9599990844727,,,,
1/13/2010,3/1/2013,1,90.0899963378906,,,,
1/13/2010,4/1/2013,1,90.2200012207031,,,,
1/13/2010,5/1/2013,1,90.3499984741211,,,,
1/13/2010,6/1/2013,1,90.4800033569336,,,,
1/13/2010,7/1/2013,1,90.620002746582,,,,
1/13/2010,8/1/2013,1,90.7600021362305,,,,
1/13/2010,9/1/2013,1,90.9000015258789,,,,
1/13/2010,10/1/2013,1,91.0400009155273,,,,
1/13/2010,11/1/2013,1,91.1900024414063,,,,
1/13/2010,12/1/2013,1,91.3499984741211,,,,
1/13/2010,1/1/2014,1,91.5199966430664,,,,
1/13/2010,2/1/2014,1,91.6900024414062,,,,
1/13/2010,3/1/2014,1,91.8499984741211,,,,
1/13/2010,4/1/2014,1,92.0100021362305,,,,
1/13/2010,5/1/2014,1,92.1699981689453,,,,
1/13/2010,6/1/2014,1,92.3300018310547,,,,
1/13/2010,7/1/2014,1,92.4899978637695,,,,
1/13/2010,8/1/2014,1,92.6500015258789,,,,
1/13/2010,9/1/2014,1,92.8099975585937,,,,
1/13/2010,10/1/2014,1,92.9700012207031,,,,
1/13/2010,11/1/2014,1,93.1399993896484,,,,
1/13/2010,12/1/2014,1,93.3099975585938,,,,
1/13/2010,1/1/2015,1,93.4899978637695,,,,
1/13/2010,2/1/2015,1,93.6699981689453,,,,
1/13/2010,3/1/2015,1,93.8499984741211,,,,
1/13/2010,4/1/2015,1,94.0299987792969,,,,
1/13/2010,5/1/2015,1,94.2099990844727,,,,
1/13/2010,6/1/2015,1,94.3899993896484,,,,
1/13/2010,7/1/2015,1,94.5699996948242,,,,
1/13/2010,8/1/2015,1,94.75,,,,
1/13/2010,9/1/2015,1,94.9400024414063,,,,
1/13/2010,10/1/2015,1,95.129997253418,,,,
1/13/2010,11/1/2015,1,95.3199996948242,,,,
1/13/2010,12/1/2015,1,95.5100021362305,,,,
1/13/2010,6/1/2016,1,96.7600021362305,,,,
1/13/2010,12/1/2016,1,98.0199966430664,,,,
1/13/2010,6/1/2017,1,99.3399963378906,,,,
1/13/2010,12/1/2017,1,100.669998168945,,,,
1/13/2010,6/1/2018,1,102.059997558594,,,,
1/13/2010,12/1/2018,1,103.449996948242,,,,
1/13/2010,2/1/2010,1,79.6500015258789,80.6699981689453,78.370002746582,401514,
1/13/2010,3/1/2010,1,80.0400009155274,81.0100021362305,78.8000030517578,214727,
1/13/2010,4/1/2010,1,80.5999984741211,81.5400009155274,79.370002746582,56034,
1/13/2010,6/1/2010,1,81.8000030517578,82.6699981689453,80.5599975585938,38793,
1/13/2010,7/1/2010,1,82.3600006103516,83.2099990844727,81.1600036621094,6529,
1/13/2010,12/1/2010,1,84.8499984741211,85.620002746582,83.7099990844727,25610,
1/13/2010,6/1/2010,3,2.12350010871887,,,,
1/13/2010,7/1/2010,3,2.13989996910095,,,,
1/13/2010,8/1/2010,3,2.15840005874634,,,,
1/13/2010,9/1/2010,3,2.18090009689331,,,,
1/13/2010,10/1/2010,3,2.20589995384216,,,,
1/13/2010,11/1/2010,3,2.23090004920959,,,,
1/13/2010,12/1/2010,3,2.25589990615845,,,,
1/13/2010,1/1/2011,3,2.27970004081726,,,,
1/13/2010,2/1/2011,3,2.29250001907349,,,,
1/13/2010,3/1/2011,3,2.29489994049072,,,,
1/13/2010,4/1/2011,3,2.2859001159668,,,,
1/13/2010,5/1/2011,3,2.28139996528625,,,,
1/13/2010,6/1/2011,3,2.28340005874634,,,,
1/13/2010,7/1/2011,3,2.29390001296997,,,,
1/13/2010,8/1/2011,3,2.31040000915527,,,,
1/13/2010,9/1/2011,3,2.32739996910095,,,,
1/13/2010,10/1/2011,3,2.34540009498596,,,,
1/13/2010,11/1/2011,3,2.36389994621277,,,,
1/13/2010,12/1/2011,3,2.38190007209778,,,,
1/13/2010,1/1/2012,3,2.3979001045227,,,,
1/13/2010,2/1/2012,3,2.40739989280701,,,,
1/13/2010,3/1/2012,3,2.4038999080658,,,,
1/13/2010,4/1/2012,3,2.39039993286133,,,,
1/13/2010,5/1/2012,3,2.38490009307861,,,,
1/13/2010,6/1/2012,3,2.38590002059937,,,,
1/13/2010,7/1/2012,3,2.40089988708496,,,,
1/13/2010,8/1/2012,3,2.42339992523193,,,,
1/13/2010,2/1/2010,3,2.0945999622345,2.11890006065369,2.05999994277954,61998,
1/13/2010,3/1/2010,3,2.10489988327026,2.12940001487732,2.0731999874115,34699,
1/13/2010,4/1/2010,3,2.10920000076294,2.13260006904602,2.08229994773865,16200,
1/13/2010,5/1/2010,3,2.11509990692139,2.13899993896484,2.0903000831604,10411,
1/13/2010,4/1/2010,4,2.17720007896423,,,,
1/13/2010,5/1/2010,4,2.18799996376038,,,,
1/13/2010,6/1/2010,4,2.19409990310669,,,,
1/13/2010,7/1/2010,4,2.19379997253418,,,,
1/13/2010,8/1/2010,4,2.19000005722046,,,,
1/13/2010,9/1/2010,4,2.18249988555908,,,,
1/13/2010,10/1/2010,4,2.08719992637634,,,,
1/13/2010,11/1/2010,4,2.08159995079041,,,,
1/13/2010,12/1/2010,4,2.09080004692078,,,,
1/13/2010,1/1/2011,4,2.11080002784729,,,,
1/13/2010,2/1/2011,4,2.13280010223389,,,,
1/13/2010,3/1/2011,4,2.15759992599487,,,,
1/13/2010,4/1/2011,4,2.26559996604919,,,,
1/13/2010,5/1/2011,4,2.27909994125366,,,,
1/13/2010,6/1/2011,4,2.28110003471375,,,,
1/13/2010,7/1/2011,4,2.28010010719299,,,,
1/13/2010,8/1/2011,4,2.27760004997253,,,,
1/13/2010,9/1/2011,4,2.27160000801086,,,,
1/13/2010,10/1/2011,4,2.1716001033783,,,,
1/13/2010,11/1/2011,4,2.15960001945496,,,,
1/13/2010,12/1/2011,4,2.16709995269775,,,,
1/13/2010,1/1/2012,4,2.17860007286072,,,,
1/13/2010,2/1/2012,4,2.19709992408752,,,,
1/13/2010,3/1/2012,4,2.21600008010864,,,,
1/13/2010,4/1/2012,4,2.34150004386902,,,,
1/13/2010,5/1/2012,4,2.3529999256134,,,,
1/13/2010,6/1/2012,4,2.35199999809265,,,,
1/13/2010,7/1/2012,4,2.34949994087219,,,,
1/13/2010,8/1/2012,4,2.34400010108948,,,,
1/13/2010,9/1/2012,4,2.33349990844727,,,,
1/13/2010,10/1/2012,4,2.26200008392334,,,,
1/13/2010,11/1/2012,4,2.25600004196167,,,,
1/13/2010,12/1/2012,4,2.25950002670288,,,,
1/13/2010,1/1/2013,4,2.26340007781982,,,,
1/13/2010,2/1/2010,4,2.06019997596741,2.08299994468689,2.02119994163513,56004,
1/13/2010,3/1/2010,4,2.07540011405945,2.0984001159668,2.03870010375977,31920,
1/14/2010,7/1/2010,1,82.3199996948242,,,,
1/14/2010,8/1/2010,1,82.8399963378906,,,,
1/14/2010,9/1/2010,1,83.3399963378906,,,,
1/14/2010,10/1/2010,1,83.8399963378906,,,,
1/14/2010,11/1/2010,1,84.3499984741211,,,,
1/14/2010,1/1/2011,1,85.2399978637695,,,,
1/14/2010,2/1/2011,1,85.5400009155273,,,,
1/14/2010,3/1/2011,1,85.8399963378906,,,,
1/14/2010,4/1/2011,1,86.129997253418,,,,
1/14/2010,5/1/2011,1,86.370002746582,,,,
1/14/2010,6/1/2011,1,86.5999984741211,,,,
1/14/2010,7/1/2011,1,86.8199996948242,,,,
1/14/2010,8/1/2011,1,87.0400009155273,,,,
1/14/2010,9/1/2011,1,87.2699966430664,,,,
1/14/2010,10/1/2011,1,87.5100021362305,,,,
1/14/2010,11/1/2011,1,87.7699966430664,,,,
1/14/2010,12/1/2011,1,88.0400009155273,,,,
1/14/2010,1/1/2012,1,88.1399993896484,,,,
1/14/2010,2/1/2012,1,88.25,,,,
1/14/2010,3/1/2012,1,88.3600006103516,,,,
1/14/2010,4/1/2012,1,88.4899978637695,,,,
1/14/2010,5/1/2012,1,88.629997253418,,,,
1/14/2010,6/1/2012,1,88.7699966430664,,,,
1/14/2010,7/1/2012,1,88.9100036621094,,,,
1/14/2010,8/1/2012,1,89.0500030517578,,,,
1/14/2010,9/1/2012,1,89.1900024414062,,,,
1/14/2010,10/1/2012,1,89.3300018310547,,,,
1/14/2010,11/1/2012,1,89.4700012207031,,,,
1/14/2010,12/1/2012,1,89.6100006103516,,,,
1/14/2010,1/1/2013,1,89.7300033569336,,,,
1/14/2010,2/1/2013,1,89.8499984741211,,,,
1/14/2010,3/1/2013,1,89.9800033569336,,,,
1/14/2010,4/1/2013,1,90.1100006103516,,,,
1/14/2010,5/1/2013,1,90.2399978637695,,,,
1/14/2010,6/1/2013,1,90.370002746582,,,,
1/14/2010,7/1/2013,1,90.5100021362305,,,,
1/14/2010,8/1/2013,1,90.6500015258789,,,,
1/14/2010,9/1/2013,1,90.7900009155273,,,,
1/14/2010,10/1/2013,1,90.9300003051758,,,,
1/14/2010,11/1/2013,1,91.0800018310547,,,,
1/14/2010,12/1/2013,1,91.2300033569336,,,,
1/14/2010,1/1/2014,1,91.4000015258789,,,,
1/14/2010,2/1/2014,1,91.5699996948242,,,,
1/14/2010,3/1/2014,1,91.7300033569336,,,,
1/14/2010,4/1/2014,1,91.8899993896484,,,,
1/14/2010,5/1/2014,1,92.0500030517578,,,,
1/14/2010,6/1/2014,1,92.2099990844727,,,,
1/14/2010,7/1/2014,1,92.370002746582,,,,
1/14/2010,8/1/2014,1,92.5299987792969,,,,
1/14/2010,9/1/2014,1,92.6900024414062,,,,
1/14/2010,10/1/2014,1,92.8499984741211,,,,
1/14/2010,11/1/2014,1,93.0199966430664,,,,
1/14/2010,12/1/2014,1,93.1900024414063,,,,
1/14/2010,1/1/2015,1,93.370002746582,,,,
1/14/2010,2/1/2015,1,93.5500030517578,,,,
1/14/2010,3/1/2015,1,93.7300033569336,,,,
1/14/2010,4/1/2015,1,93.9100036621094,,,,
1/14/2010,5/1/2015,1,94.0899963378906,,,,
1/14/2010,6/1/2015,1,94.2699966430664,,,,
1/14/2010,7/1/2015,1,94.4499969482422,,,,
1/14/2010,8/1/2015,1,94.629997253418,,,,
1/14/2010,9/1/2015,1,94.8199996948242,,,,
1/14/2010,10/1/2015,1,95.0100021362305,,,,
1/14/2010,11/1/2015,1,95.1999969482422,,,,
1/14/2010,12/1/2015,1,95.3899993896484,,,,
1/14/2010,6/1/2016,1,96.6399993896484,,,,
1/14/2010,12/1/2016,1,97.9000015258789,,,,
1/14/2010,6/1/2017,1,99.2200012207031,,,,
1/14/2010,12/1/2017,1,100.550003051758,,,,
1/14/2010,6/1/2018,1,101.919998168945,,,,
1/14/2010,12/1/2018,1,103.300003051758,,,,
1/14/2010,2/1/2010,1,79.3899993896484,80.3600006103516,78.9199981689453,272593,
1/14/2010,3/1/2010,1,79.879997253418,80.75,79.3199996948242,196153,
1/14/2010,4/1/2010,1,80.4700012207031,81.3199996948242,79.9000015258789,61041,
1/14/2010,5/1/2010,1,81.1100006103516,81.9499969482422,80.5299987792969,31776,
1/14/2010,6/1/2010,1,81.7300033569336,82.5100021362305,81.0899963378906,31672,
1/14/2010,12/1/2010,1,84.879997253418,85.5199966430664,84.2200012207031,23450,
1/14/2010,4/1/2010,3,2.09759998321533,,,,
1/14/2010,5/1/2010,3,2.10579991340637,,,,
1/14/2010,7/1/2010,3,2.13359999656677,,,,
1/14/2010,8/1/2010,3,2.15260004997253,,,,
1/14/2010,9/1/2010,3,2.17519998550415,,,,
1/14/2010,10/1/2010,3,2.20090007781982,,,,
1/14/2010,11/1/2010,3,2.22690010070801,,,,
1/14/2010,12/1/2010,3,2.25270009040833,,,,
1/14/2010,1/1/2011,3,2.2771999835968,,,,
1/14/2010,2/1/2011,3,2.29060006141663,,,,
1/14/2010,3/1/2011,3,2.29299998283386,,,,
1/14/2010,4/1/2011,3,2.28449988365173,,,,
1/14/2010,5/1/2011,3,2.28049993515015,,,,
1/14/2010,6/1/2011,3,2.28299999237061,,,,
1/14/2010,7/1/2011,3,2.29399991035461,,,,
1/14/2010,8/1/2011,3,2.31049990653992,,,,
1/14/2010,9/1/2011,3,2.32800006866455,,,,
1/14/2010,10/1/2011,3,2.34599995613098,,,,
1/14/2010,11/1/2011,3,2.36450004577637,,,,
1/14/2010,12/1/2011,3,2.38299989700317,,,,
1/14/2010,1/1/2012,3,2.3989999294281,,,,
1/14/2010,2/1/2012,3,2.40849995613098,,,,
1/14/2010,3/1/2012,3,2.40499997138977,,,,
1/14/2010,4/1/2012,3,2.3914999961853,,,,
1/14/2010,5/1/2012,3,2.38599991798401,,,,
1/14/2010,6/1/2012,3,2.38700008392334,,,,
1/14/2010,7/1/2012,3,2.40199995040894,,,,
1/14/2010,8/1/2012,3,2.42449998855591,,,,
1/14/2010,2/1/2010,3,2.08290004730225,2.1091001033783,2.06489992141724,46277,
1/14/2010,3/1/2010,3,2.09209990501404,2.11800003051758,2.07599997520447,27600,
1/14/2010,6/1/2010,3,2.11630010604858,2.13549995422363,2.10209989547729,10690,
1/14/2010,2/1/2010,4,2.0738000869751,,,,
1/14/2010,3/1/2010,4,2.08629989624023,,,,
1/14/2010,4/1/2010,4,2.18370008468628,,,,
1/14/2010,5/1/2010,4,2.1926999092102,,,,
1/14/2010,6/1/2010,4,2.19810009002686,,,,
1/14/2010,7/1/2010,4,2.19720005989075,,,,
1/14/2010,8/1/2010,4,2.19260001182556,,,,
1/14/2010,9/1/2010,4,2.18379998207092,,,,
1/14/2010,10/1/2010,4,2.08759999275208,,,,
1/14/2010,11/1/2010,4,2.08159995079041,,,,
1/14/2010,12/1/2010,4,2.09080004692078,,,,
1/14/2010,1/1/2011,4,2.11080002784729,,,,
1/14/2010,2/1/2011,4,2.13280010223389,,,,
1/14/2010,3/1/2011,4,2.15759992599487,,,,
1/14/2010,4/1/2011,4,2.26559996604919,,,,
1/14/2010,5/1/2011,4,2.27909994125366,,,,
1/14/2010,6/1/2011,4,2.28110003471375,,,,
1/14/2010,7/1/2011,4,2.28010010719299,,,,
1/14/2010,8/1/2011,4,2.27760004997253,,,,
1/14/2010,9/1/2011,4,2.27160000801086,,,,
1/14/2010,10/1/2011,4,2.1716001033783,,,,
1/14/2010,11/1/2011,4,2.15960001945496,,,,
1/14/2010,12/1/2011,4,2.16709995269775,,,,
1/14/2010,1/1/2012,4,2.17810010910034,,,,
1/14/2010,2/1/2012,4,2.19659996032715,,,,
1/14/2010,3/1/2012,4,2.21499991416931,,,,
1/14/2010,4/1/2012,4,2.34050011634827,,,,
1/14/2010,5/1/2012,4,2.35150003433228,,,,
1/14/2010,6/1/2012,4,2.35050010681152,,,,
1/14/2010,7/1/2012,4,2.34750008583069,,,,
1/14/2010,8/1/2012,4,2.34200000762939,,,,
1/14/2010,9/1/2012,4,2.33100008964539,,,,
1/14/2010,10/1/2012,4,2.25950002670288,,,,
1/14/2010,11/1/2012,4,2.25349998474121,,,,
1/14/2010,12/1/2012,4,2.25699996948242,,,,
1/14/2010,1/1/2013,4,2.26090002059937,,,,
1/15/2010,8/1/2010,1,81.370002746582,,,,
1/15/2010,10/1/2010,1,82.379997253418,,,,
1/15/2010,11/1/2010,1,82.9100036621094,,,,
1/15/2010,1/1/2011,1,83.8300018310547,,,,
1/15/2010,2/1/2011,1,84.1399993896484,,,,
1/15/2010,3/1/2011,1,84.4700012207031,,,,
1/15/2010,4/1/2011,1,84.7900009155273,,,,
1/15/2010,5/1/2011,1,85.0400009155274,,,,
1/15/2010,6/1/2011,1,85.2600021362305,,,,
1/15/2010,7/1/2011,1,85.4800033569336,,,,
1/15/2010,8/1/2011,1,85.6999969482422,,,,
1/15/2010,9/1/2011,1,85.9300003051758,,,,
1/15/2010,10/1/2011,1,86.1600036621094,,,,
1/15/2010,11/1/2011,1,86.4199981689453,,,,
1/15/2010,12/1/2011,1,86.6900024414062,,,,
1/15/2010,1/1/2012,1,86.7900009155273,,,,
1/15/2010,2/1/2012,1,86.9000015258789,,,,
1/15/2010,3/1/2012,1,87.0100021362305,,,,
1/15/2010,4/1/2012,1,87.1399993896484,,,,
1/15/2010,5/1/2012,1,87.2699966430664,,,,
1/15/2010,6/1/2012,1,87.4100036621094,,,,
1/15/2010,7/1/2012,1,87.5500030517578,,,,
1/15/2010,8/1/2012,1,87.6900024414062,,,,
1/15/2010,9/1/2012,1,87.8300018310547,,,,
1/15/2010,10/1/2012,1,87.9700012207031,,,,
1/15/2010,11/1/2012,1,88.1100006103516,,,,
1/15/2010,12/1/2012,1,88.25,,,,
1/15/2010,1/1/2013,1,88.370002746582,,,,
1/15/2010,2/1/2013,1,88.4899978637695,,,,
1/15/2010,3/1/2013,1,88.620002746582,,,,
1/15/2010,4/1/2013,1,88.75,,,,
1/15/2010,5/1/2013,1,88.879997253418,,,,
1/15/2010,6/1/2013,1,89.0199966430664,,,,
1/15/2010,7/1/2013,1,89.1600036621094,,,,
1/15/2010,8/1/2013,1,89.3000030517578,,,,
1/15/2010,9/1/2013,1,89.4400024414063,,,,
1/15/2010,10/1/2013,1,89.5899963378906,,,,
1/15/2010,11/1/2013,1,89.7399978637695,,,,
1/15/2010,12/1/2013,1,89.8899993896484,,,,
1/15/2010,1/1/2014,1,90.0599975585937,,,,
1/15/2010,2/1/2014,1,90.2300033569336,,,,
1/15/2010,3/1/2014,1,90.4000015258789,,,,
1/15/2010,4/1/2014,1,90.5699996948242,,,,
1/15/2010,5/1/2014,1,90.7399978637695,,,,
1/15/2010,6/1/2014,1,90.9000015258789,,,,
1/15/2010,7/1/2014,1,91.0599975585938,,,,
1/15/2010,8/1/2014,1,91.2300033569336,,,,
1/15/2010,9/1/2014,1,91.4000015258789,,,,
1/15/2010,10/1/2014,1,91.5699996948242,,,,
1/15/2010,11/1/2014,1,91.7399978637695,,,,
1/15/2010,12/1/2014,1,91.9100036621094,,,,
1/15/2010,1/1/2015,1,92.0899963378906,,,,
1/15/2010,2/1/2015,1,92.2699966430664,,,,
1/15/2010,3/1/2015,1,92.4499969482422,,,,
1/15/2010,4/1/2015,1,92.629997253418,,,,
1/15/2010,5/1/2015,1,92.8199996948242,,,,
1/15/2010,6/1/2015,1,93.0100021362305,,,,
1/15/2010,7/1/2015,1,93.1999969482422,,,,
1/15/2010,8/1/2015,1,93.3899993896484,,,,
1/15/2010,9/1/2015,1,93.5800018310547,,,,
1/15/2010,10/1/2015,1,93.7699966430664,,,,
1/15/2010,11/1/2015,1,93.9599990844727,,,,
1/15/2010,12/1/2015,1,94.1500015258789,,,,
1/15/2010,6/1/2016,1,95.4000015258789,,,,
1/15/2010,12/1/2016,1,96.6600036621094,,,,
1/15/2010,6/1/2017,1,97.9800033569336,,,,
1/15/2010,12/1/2017,1,99.3099975585938,,,,
1/15/2010,6/1/2018,1,100.680000305176,,,,
1/15/2010,12/1/2018,1,102.059997558594,,,,
1/15/2010,2/1/2010,1,78,79.3099975585938,77.6999969482422,199882,
1/15/2010,3/1/2010,1,78.370002746582,79.75,78.0899963378906,189257,
1/15/2010,4/1/2010,1,78.9700012207031,80.2099990844727,78.6999969482422,49651,
1/15/2010,5/1/2010,1,79.6399993896484,80.8499984741211,79.379997253418,21483,
1/15/2010,6/1/2010,1,80.2799987792969,81.4499969482422,80.0299987792969,29778,
1/15/2010,7/1/2010,1,80.8600006103516,81.9000015258789,80.6699981689453,6358,
1/15/2010,9/1/2010,1,81.870002746582,82.6500015258789,81.6600036621094,2351,
1/15/2010,12/1/2010,1,83.4599990844727,84.620002746582,83.1900024414063,19253,
1/15/2010,3/1/2010,3,2.05789995193481,,,,
1/15/2010,7/1/2010,3,2.10060000419617,,,,
1/15/2010,8/1/2010,3,2.1201000213623,,,,
1/15/2010,9/1/2010,3,2.14289999008179,,,,
1/15/2010,10/1/2010,3,2.16890001296997,,,,
1/15/2010,11/1/2010,3,2.1949999332428,,,,
1/15/2010,12/1/2010,3,2.22099995613098,,,,
1/15/2010,1/1/2011,3,2.24600005149841,,,,
1/15/2010,2/1/2011,3,2.25999999046326,,,,
1/15/2010,3/1/2011,3,2.26300001144409,,,,
1/15/2010,4/1/2011,3,2.25500011444092,,,,
1/15/2010,5/1/2011,3,2.25149989128113,,,,
1/15/2010,6/1/2011,3,2.25399994850159,,,,
1/15/2010,7/1/2011,3,2.26500010490417,,,,
1/15/2010,8/1/2011,3,2.28150010108948,,,,
1/15/2010,9/1/2011,3,2.29900002479553,,,,
1/15/2010,10/1/2011,3,2.31699991226196,,,,
1/15/2010,11/1/2011,3,2.33550000190735,,,,
1/15/2010,12/1/2011,3,2.35400009155273,,,,
1/15/2010,1/1/2012,3,2.36999988555908,,,,
1/15/2010,2/1/2012,3,2.37949991226196,,,,
1/15/2010,3/1/2012,3,2.37599992752075,,,,
1/15/2010,4/1/2012,3,2.36249995231628,,,,
1/15/2010,5/1/2012,3,2.35700011253357,,,,
1/15/2010,6/1/2012,3,2.35800004005432,,,,
1/15/2010,7/1/2012,3,2.37299990653992,,,,
1/15/2010,8/1/2012,3,2.39549994468689,,,,
1/15/2010,2/1/2010,3,2.0460000038147,2.08089995384216,2.03690004348755,45539,
1/15/2010,4/1/2010,3,2.06439995765686,2.08780002593994,2.05620002746582,8997,
1/15/2010,5/1/2010,3,2.07249999046326,2.09640002250671,2.06579995155334,4249,
1/15/2010,6/1/2010,3,2.08279991149902,2.10579991340637,2.07500004768372,7341,
1/15/2010,4/1/2010,4,2.15849995613098,,,,
1/15/2010,5/1/2010,4,2.16910004615784,,,,
1/15/2010,7/1/2010,4,2.17479991912842,,,,
1/15/2010,8/1/2010,4,2.17020010948181,,,,
1/15/2010,9/1/2010,4,2.16140007972717,,,,
1/15/2010,10/1/2010,4,2.06539988517761,,,,
1/15/2010,11/1/2010,4,2.05890011787415,,,,
1/15/2010,12/1/2010,4,2.06690001487732,,,,
1/15/2010,1/1/2011,4,2.08640003204346,,,,
1/15/2010,2/1/2011,4,2.10840010643005,,,,
1/15/2010,3/1/2011,4,2.13319993019104,,,,
1/15/2010,4/1/2011,4,2.24119997024536,,,,
1/15/2010,5/1/2011,4,2.25469994544983,,,,
1/15/2010,6/1/2011,4,2.25670003890991,,,,
1/15/2010,7/1/2011,4,2.25570011138916,,,,
1/15/2010,8/1/2011,4,2.2532000541687,,,,
1/15/2010,9/1/2011,4,2.24720001220703,,,,
1/15/2010,10/1/2011,4,2.14720010757446,,,,
1/15/2010,11/1/2011,4,2.13520002365112,,,,
1/15/2010,12/1/2011,4,2.14269995689392,,,,
1/15/2010,1/1/2012,4,2.15370011329651,,,,
1/15/2010,2/1/2012,4,2.17219996452332,,,,
1/15/2010,3/1/2012,4,2.19059991836548,,,,
1/15/2010,4/1/2012,4,2.31609988212585,,,,
1/15/2010,5/1/2012,4,2.32710003852844,,,,
1/15/2010,6/1/2012,4,2.32610011100769,,,,
1/15/2010,7/1/2012,4,2.32310009002686,,,,
1/15/2010,8/1/2012,4,2.31760001182556,,,,
1/15/2010,9/1/2012,4,2.30660009384155,,,,
1/15/2010,10/1/2012,4,2.23510003089905,,,,
1/15/2010,11/1/2012,4,2.22909998893738,,,,
1/15/2010,12/1/2012,4,2.23259997367859,,,,
1/15/2010,1/1/2013,4,2.23650002479553,,,,
1/15/2010,2/1/2010,4,2.0453999042511,2.07329988479614,2.03449988365173,37751,
1/15/2010,3/1/2010,4,2.05900001525879,2.08520007133484,2.04879999160767,22123,
1/15/2010,6/1/2010,4,2.17549991607666,2.1949999332428,2.16499996185303,5197,
1/19/2010,5/1/2010,1,80.4000015258789,,,,
1/19/2010,6/1/2010,1,80.9700012207031,,,,
1/19/2010,7/1/2010,1,81.5299987792969,,,,
1/19/2010,8/1/2010,1,82.0599975585938,,,,
1/19/2010,9/1/2010,1,82.5599975585937,,,,
1/19/2010,10/1/2010,1,83.0599975585938,,,,
1/19/2010,11/1/2010,1,83.5699996948242,,,,
1/19/2010,1/1/2011,1,84.4400024414063,,,,
1/19/2010,2/1/2011,1,84.7399978637695,,,,
1/19/2010,3/1/2011,1,85.0400009155274,,,,
1/19/2010,4/1/2011,1,85.3399963378906,,,,
1/19/2010,5/1/2011,1,85.5699996948242,,,,
1/19/2010,6/1/2011,1,85.7799987792969,,,,
1/19/2010,7/1/2011,1,85.9800033569336,,,,
1/19/2010,8/1/2011,1,86.1900024414063,,,,
1/19/2010,9/1/2011,1,86.4100036621094,,,,
1/19/2010,10/1/2011,1,86.629997253418,,,,
1/19/2010,11/1/2011,1,86.879997253418,,,,
1/19/2010,12/1/2011,1,87.1399993896484,,,,
1/19/2010,1/1/2012,1,87.2399978637695,,,,
1/19/2010,2/1/2012,1,87.3499984741211,,,,
1/19/2010,3/1/2012,1,87.4599990844727,,,,
1/19/2010,4/1/2012,1,87.5899963378906,,,,
1/19/2010,5/1/2012,1,87.7200012207031,,,,
1/19/2010,6/1/2012,1,87.8600006103516,,,,
1/19/2010,7/1/2012,1,88,,,,
1/19/2010,8/1/2012,1,88.1399993896484,,,,
1/19/2010,9/1/2012,1,88.2799987792969,,,,
1/19/2010,10/1/2012,1,88.4199981689453,,,,
1/19/2010,11/1/2012,1,88.5599975585938,,,,
1/19/2010,12/1/2012,1,88.6999969482422,,,,
1/19/2010,1/1/2013,1,88.8199996948242,,,,
1/19/2010,2/1/2013,1,88.9400024414062,,,,
1/19/2010,3/1/2013,1,89.0699996948242,,,,
1/19/2010,4/1/2013,1,89.1999969482422,,,,
1/19/2010,5/1/2013,1,89.3300018310547,,,,
1/19/2010,6/1/2013,1,89.4700012207031,,,,
1/19/2010,7/1/2013,1,89.6100006103516,,,,
1/19/2010,8/1/2013,1,89.75,,,,
1/19/2010,9/1/2013,1,89.8899993896484,,,,
1/19/2010,10/1/2013,1,90.0400009155274,,,,
1/19/2010,11/1/2013,1,90.1900024414062,,,,
1/19/2010,12/1/2013,1,90.3399963378906,,,,
1/19/2010,1/1/2014,1,90.5100021362305,,,,
1/19/2010,2/1/2014,1,90.6800003051758,,,,
1/19/2010,3/1/2014,1,90.8499984741211,,,,
1/19/2010,4/1/2014,1,91.0199966430664,,,,
1/19/2010,5/1/2014,1,91.1900024414063,,,,
1/19/2010,6/1/2014,1,91.3600006103516,,,,
1/19/2010,7/1/2014,1,91.5299987792969,,,,
1/19/2010,8/1/2014,1,91.6999969482422,,,,
1/19/2010,9/1/2014,1,91.870002746582,,,,
1/19/2010,10/1/2014,1,92.0400009155273,,,,
1/19/2010,11/1/2014,1,92.2099990844727,,,,
1/19/2010,12/1/2014,1,92.379997253418,,,,
1/19/2010,1/1/2015,1,92.5599975585937,,,,
1/19/2010,2/1/2015,1,92.7399978637695,,,,
1/19/2010,3/1/2015,1,92.9300003051758,,,,
1/19/2010,4/1/2015,1,93.120002746582,,,,
1/19/2010,5/1/2015,1,93.3099975585938,,,,
1/19/2010,6/1/2015,1,93.5,,,,
1/19/2010,7/1/2015,1,93.6900024414063,,,,
1/19/2010,8/1/2015,1,93.879997253418,,,,
1/19/2010,9/1/2015,1,94.0699996948242,,,,
1/19/2010,10/1/2015,1,94.2600021362305,,,,
1/19/2010,11/1/2015,1,94.4499969482422,,,,
1/19/2010,12/1/2015,1,94.6399993896484,,,,
1/19/2010,6/1/2016,1,95.8899993896484,,,,
1/19/2010,12/1/2016,1,97.1500015258789,,,,
1/19/2010,6/1/2017,1,98.4700012207031,,,,
1/19/2010,12/1/2017,1,99.8000030517578,,,,
1/19/2010,6/1/2018,1,101.169998168945,,,,
1/19/2010,12/1/2018,1,102.550003051758,,,,
1/19/2010,2/1/2010,1,79.0199966430664,79.1500015258789,76.7600021362305,186481,
1/19/2010,3/1/2010,1,79.3199996948242,79.4700012207031,77.0599975585938,350325,
1/19/2010,4/1/2010,1,79.8099975585938,79.9400024414063,77.5699996948242,89501,
1/19/2010,12/1/2010,1,84.0899963378906,84.1100006103516,81.6999969482422,33679,
1/19/2010,2/1/2010,3,2.0453999042511,,,,
1/19/2010,3/1/2010,3,2.05900001525879,,,,
1/19/2010,4/1/2010,3,2.06760001182556,,,,
1/19/2010,5/1/2010,3,2.07730007171631,,,,
1/19/2010,6/1/2010,3,2.08920001983643,,,,
1/19/2010,7/1/2010,3,2.10800004005432,,,,
1/19/2010,8/1/2010,3,2.12800002098083,,,,
1/19/2010,9/1/2010,3,2.15100002288818,,,,
1/19/2010,10/1/2010,3,2.17729997634888,,,,
1/19/2010,11/1/2010,3,2.20379996299744,,,,
1/19/2010,12/1/2010,3,2.230299949646,,,,
1/19/2010,1/1/2011,3,2.25550007820129,,,,
1/19/2010,2/1/2011,3,2.26950001716614,,,,
1/19/2010,3/1/2011,3,2.27250003814697,,,,
1/19/2010,4/1/2011,3,2.26500010490417,,,,
1/19/2010,5/1/2011,3,2.26149988174438,,,,
1/19/2010,6/1/2011,3,2.26399993896484,,,,
1/19/2010,7/1/2011,3,2.27500009536743,,,,
1/19/2010,8/1/2011,3,2.29150009155273,,,,
1/19/2010,9/1/2011,3,2.30900001525879,,,,
1/19/2010,10/1/2011,3,2.32699990272522,,,,
1/19/2010,11/1/2011,3,2.34549999237061,,,,
1/19/2010,12/1/2011,3,2.36400008201599,,,,
1/19/2010,1/1/2012,3,2.38100004196167,,,,
1/19/2010,2/1/2012,3,2.39100003242493,,,,
1/19/2010,3/1/2012,3,2.38750004768372,,,,
1/19/2010,4/1/2012,3,2.37400007247925,,,,
1/19/2010,5/1/2012,3,2.36849999427795,,,,
1/19/2010,6/1/2012,3,2.36949992179871,,,,
1/19/2010,7/1/2012,3,2.38450002670288,,,,
1/19/2010,8/1/2012,3,2.40700006484985,,,,
1/19/2010,4/1/2010,4,2.17120003700256,,,,
1/19/2010,5/1/2010,4,2.18120002746582,,,,
1/19/2010,6/1/2010,4,2.18680000305176,,,,
1/19/2010,7/1/2010,4,2.18619990348816,,,,
1/19/2010,8/1/2010,4,2.18160009384155,,,,
1/19/2010,9/1/2010,4,2.1735999584198,,,,
1/19/2010,10/1/2010,4,2.07789993286133,,,,
1/19/2010,11/1/2010,4,2.07049989700317,,,,
1/19/2010,12/1/2010,4,2.07699990272522,,,,
1/19/2010,1/1/2011,4,2.09500002861023,,,,
1/19/2010,2/1/2011,4,2.11700010299683,,,,
1/19/2010,3/1/2011,4,2.14179992675781,,,,
1/19/2010,4/1/2011,4,2.25029993057251,,,,
1/19/2010,5/1/2011,4,2.26379990577698,,,,
1/19/2010,6/1/2011,4,2.26579999923706,,,,
1/19/2010,7/1/2011,4,2.26480007171631,,,,
1/19/2010,8/1/2011,4,2.26230001449585,,,,
1/19/2010,9/1/2011,4,2.25629997253418,,,,
1/19/2010,10/1/2011,4,2.15630006790161,,,,
1/19/2010,11/1/2011,4,2.14429998397827,,,,
1/19/2010,12/1/2011,4,2.15179991722107,,,,
1/19/2010,1/1/2012,4,2.16280007362366,,,,
1/19/2010,2/1/2012,4,2.18079996109009,,,,
1/19/2010,3/1/2012,4,2.19919991493225,,,,
1/19/2010,4/1/2012,4,2.32419991493225,,,,
1/19/2010,5/1/2012,4,2.33520007133484,,,,
1/19/2010,6/1/2012,4,2.33319997787476,,,,
1/19/2010,7/1/2012,4,2.33019995689392,,,,
1/19/2010,8/1/2012,4,2.32470011711121,,,,
1/19/2010,9/1/2012,4,2.31270003318787,,,,
1/19/2010,10/1/2012,4,2.24020004272461,,,,
1/19/2010,11/1/2012,4,2.23320007324219,,,,
1/19/2010,12/1/2012,4,2.2367000579834,,,,
1/19/2010,1/1/2013,4,2.24060010910034,,,,
1/19/2010,2/1/2010,4,2.05909991264343,2.06879997253418,2.00979995727539,37267,
1/19/2010,3/1/2010,4,2.07349991798401,2.08209991455078,2.02369999885559,30239,
1/20/2010,7/1/2010,1,80.0699996948242,,,,
1/20/2010,8/1/2010,1,80.6100006103516,,,,
1/20/2010,2/1/2010,1,77.620002746582,79.0299987792969,76.9599990844727,40368,
1/20/2010,3/1/2010,1,77.7399978637695,79.3600006103516,77.129997253418,304756,
1/20/2010,4/1/2010,1,78.2300033569336,79.8000030517578,77.6800003051758,73181,
1/20/2010,5/1/2010,1,78.8499984741211,80.370002746582,78.3499984741211,36051,
1/20/2010,6/1/2010,1,79.4700012207031,80.9700012207031,79,32038,
1/20/2010,9/1/2010,1,81.129997253418,81.0500030517578,80.7099990844727,5875,
1/20/2010,10/1/2010,1,81.6500015258789,81.5899963378906,81.25,2822,
1/20/2010,11/1/2010,1,82.1800003051758,82.120002746582,81.9499969482422,1280,
1/20/2010,12/1/2010,1,82.7200012207031,83.8499984741211,82.2200012207031,15817,
1/20/2010,1/1/2011,1,83.0800018310547,82.9599990844727,82.8600006103516,783,
1/20/2010,2/1/2011,1,83.4000015258789,,,367,
1/20/2010,3/1/2011,1,83.7200012207031,,,147,
1/20/2010,4/1/2011,1,84.0400009155274,,,89,
1/20/2010,5/1/2011,1,84.3000030517578,,,60,
1/20/2010,6/1/2011,1,84.5400009155273,84.4899978637695,84.2600021362305,756,
1/20/2010,7/1/2011,1,84.7600021362305,,,110,
1/20/2010,8/1/2011,1,84.9800033569336,,,21,
1/20/2010,9/1/2011,1,85.2099990844727,,,17,
1/20/2010,10/1/2011,1,85.4499969482422,,,18,
1/20/2010,11/1/2011,1,85.7200012207031,,,17,
1/20/2010,12/1/2011,1,86,86.7200012207031,85.4499969482422,3611,
1/20/2010,1/1/2012,1,86.1100006103516,,,5,
1/20/2010,2/1/2012,1,86.2300033569336,,,9,
1/20/2010,3/1/2012,1,86.3499984741211,,,7,
1/20/2010,4/1/2012,1,86.4899978637695,,,5,
1/20/2010,5/1/2012,1,86.629997253418,,,3,
1/20/2010,6/1/2012,1,86.7799987792969,86.3600006103516,86.3600006103516,35,
1/20/2010,7/1/2012,1,86.9300003051758,,,1,
1/20/2010,8/1/2012,1,87.0800018310547,,,1,
1/20/2010,9/1/2012,1,87.2300033569336,,,0,
1/20/2010,10/1/2012,1,87.379997253418,,,0,
1/20/2010,11/1/2012,1,87.5299987792969,,,0,
1/20/2010,12/1/2012,1,87.6800003051758,87.7699966430664,87.1999969482422,3595,
1/20/2010,1/1/2013,1,87.8000030517578,,,0,
1/20/2010,2/1/2013,1,87.9199981689453,,,0,
1/20/2010,3/1/2013,1,88.0500030517578,,,0,
1/20/2010,4/1/2013,1,88.1900024414063,,,0,
1/20/2010,5/1/2013,1,88.3300018310547,,,0,
1/20/2010,6/1/2013,1,88.4700012207031,,,0,
1/20/2010,7/1/2013,1,88.6100006103516,,,0,
1/20/2010,8/1/2013,1,88.75,,,0,
1/20/2010,9/1/2013,1,88.9000015258789,,,0,
1/20/2010,10/1/2013,1,89.0500030517578,,,0,
1/20/2010,11/1/2013,1,89.1999969482422,,,0,
1/20/2010,12/1/2013,1,89.3499984741211,,88.9599990844727,216,
1/20/2010,1/1/2014,1,89.5199966430664,,,0,
1/20/2010,2/1/2014,1,89.6900024414063,,,0,
1/20/2010,3/1/2014,1,89.8600006103516,,,0,
1/20/2010,4/1/2014,1,90.0299987792969,,,0,
1/20/2010,5/1/2014,1,90.1999969482422,,,0,
1/20/2010,6/1/2014,1,90.370002746582,,,0,
1/20/2010,7/1/2014,1,90.5400009155273,,,0,
1/20/2010,8/1/2014,1,90.7099990844727,,,0,
1/20/2010,9/1/2014,1,90.879997253418,,,0,
1/20/2010,10/1/2014,1,91.0500030517578,,,0,
1/20/2010,11/1/2014,1,91.2200012207031,,,0,
1/20/2010,12/1/2014,1,91.3899993896484,,91.0199966430664,43,
1/20/2010,1/1/2015,1,91.5699996948242,,,0,
1/20/2010,2/1/2015,1,91.75,,,0,
1/20/2010,3/1/2015,1,91.9400024414063,,,0,
1/20/2010,4/1/2015,1,92.129997253418,,,0,
1/20/2010,5/1/2015,1,92.3199996948242,,,0,
1/20/2010,6/1/2015,1,92.5100021362305,,,0,
1/20/2010,7/1/2015,1,92.6999969482422,,,0,
1/20/2010,8/1/2015,1,92.8899993896484,,,0,
1/20/2010,9/1/2015,1,93.0800018310547,,,0,
1/20/2010,10/1/2015,1,93.2699966430664,,,0,
1/20/2010,11/1/2015,1,93.4599990844727,,,0,
1/20/2010,12/1/2015,1,93.6500015258789,,93.3300018310547,13,
1/20/2010,6/1/2016,1,94.9000015258789,,,0,
1/20/2010,12/1/2016,1,96.1600036621094,,95.9400024414063,0,
1/20/2010,6/1/2017,1,97.4800033569336,,,0,
1/20/2010,12/1/2017,1,98.8099975585937,,98.7399978637695,175,
1/20/2010,6/1/2018,1,100.180000305176,,,0,
1/20/2010,12/1/2018,1,101.559997558594,101.300003051758,101.26000213623,4,
1/20/2010,2/1/2010,3,2.02110004425049,,,,
1/20/2010,3/1/2010,3,2.03439998626709,,,,
1/20/2010,4/1/2010,3,2.04250001907349,,,,
1/20/2010,5/1/2010,3,2.05220007896423,,,,
1/20/2010,6/1/2010,3,2.06399989128113,,,,
1/20/2010,7/1/2010,3,2.08260011672974,,,,
1/20/2010,8/1/2010,3,2.10260009765625,,,,
1/20/2010,9/1/2010,3,2.1256000995636,,,,
1/20/2010,10/1/2010,3,2.1515998840332,,,,
1/20/2010,11/1/2010,3,2.17840003967285,,,,
1/20/2010,12/1/2010,3,2.20519995689392,,,,
1/20/2010,1/1/2011,3,2.23090004920959,,,,
1/20/2010,2/1/2011,3,2.24519991874695,,,,
1/20/2010,3/1/2011,3,2.24819993972778,,,,
1/20/2010,4/1/2011,3,2.24119997024536,,,,
1/20/2010,5/1/2011,3,2.23819994926453,,,,
1/20/2010,6/1/2011,3,2.24070000648499,,,,
1/20/2010,7/1/2011,3,2.25169992446899,,,,
1/20/2010,8/1/2011,3,2.2681999206543,,,,
1/20/2010,9/1/2011,3,2.28570008277893,,,,
1/20/2010,10/1/2011,3,2.30369997024536,,,,
1/20/2010,11/1/2011,3,2.32220005989075,,,,
1/20/2010,12/1/2011,3,2.34069991111755,,,,
1/20/2010,1/1/2012,3,2.35770010948181,,,,
1/20/2010,2/1/2012,3,2.36770009994507,,,,
1/20/2010,3/1/2012,3,2.36420011520386,,,,
1/20/2010,4/1/2012,3,2.35069990158081,,,,
1/20/2010,5/1/2012,3,2.3452000617981,,,,
1/20/2010,6/1/2012,3,2.34619998931885,,,,
1/20/2010,7/1/2012,3,2.36120009422302,,,,
1/20/2010,8/1/2012,3,2.38369989395142,,,,
1/20/2010,3/1/2010,4,2.0576000213623,,,,
1/20/2010,4/1/2010,4,2.1521999835968,,,,
1/20/2010,5/1/2010,4,2.16109991073608,,,,
1/20/2010,6/1/2010,4,2.16499996185303,,,,
1/20/2010,7/1/2010,4,2.16319990158081,,,,
1/20/2010,8/1/2010,4,2.15790009498596,,,,
1/20/2010,9/1/2010,4,2.14989995956421,,,,
1/20/2010,10/1/2010,4,2.05390000343323,,,,
1/20/2010,11/1/2010,4,2.0466001033783,,,,
1/20/2010,12/1/2010,4,2.05299997329712,,,,
1/20/2010,1/1/2011,4,2.07049989700317,,,,
1/20/2010,2/1/2011,4,2.09249997138977,,,,
1/20/2010,3/1/2011,4,2.11730003356934,,,,
1/20/2010,4/1/2011,4,2.22580003738403,,,,
1/20/2010,5/1/2011,4,2.2393000125885,,,,
1/20/2010,6/1/2011,4,2.24130010604858,,,,
1/20/2010,7/1/2011,4,2.24029994010925,,,,
1/20/2010,8/1/2011,4,2.23779988288879,,,,
1/20/2010,9/1/2011,4,2.2318000793457,,,,
1/20/2010,10/1/2011,4,2.13179993629456,,,,
1/20/2010,11/1/2011,4,2.11980009078979,,,,
1/20/2010,12/1/2011,4,2.12730002403259,,,,
1/20/2010,1/1/2012,4,2.1382999420166,,,,
1/20/2010,2/1/2012,4,2.15630006790161,,,,
1/20/2010,3/1/2012,4,2.17470002174377,,,,
1/20/2010,4/1/2012,4,2.29970002174377,,,,
1/20/2010,5/1/2012,4,2.31069993972778,,,,
1/20/2010,6/1/2012,4,2.30870008468628,,,,
1/20/2010,7/1/2012,4,2.30570006370544,,,,
1/20/2010,8/1/2012,4,2.30019998550415,,,,
1/20/2010,9/1/2012,4,2.28819990158081,,,,
1/20/2010,10/1/2012,4,2.21569991111755,,,,
1/20/2010,11/1/2012,4,2.20869994163513,,,,
1/20/2010,12/1/2012,4,2.21219992637634,,,,
1/20/2010,1/1/2013,4,2.21609997749329,,,,
1/20/2010,2/1/2010,4,2.04649996757507,2.06340003013611,2.02099990844727,30573,
1/21/2010,9/1/2010,1,79.370002746582,,,,
1/21/2010,10/1/2010,1,79.8899993896484,,,,
1/21/2010,11/1/2010,1,80.4199981689453,,,,
1/21/2010,1/1/2011,1,81.3499984741211,,,,
1/21/2010,2/1/2011,1,81.6800003051758,,,,
1/21/2010,3/1/2011,1,82.0100021362305,,,,
1/21/2010,4/1/2011,1,82.3300018310547,,,,
1/21/2010,5/1/2011,1,82.5899963378906,,,,
1/21/2010,6/1/2011,1,82.8300018310547,,,,
1/21/2010,7/1/2011,1,83.0500030517578,,,,
1/21/2010,8/1/2011,1,83.2600021362305,,,,
1/21/2010,9/1/2011,1,83.4800033569336,,,,
1/21/2010,10/1/2011,1,83.7200012207031,,,,
1/21/2010,11/1/2011,1,83.9899978637695,,,,
1/21/2010,12/1/2011,1,84.2699966430664,,,,
1/21/2010,1/1/2012,1,84.3899993896484,,,,
1/21/2010,2/1/2012,1,84.5199966430664,,,,
1/21/2010,3/1/2012,1,84.6500015258789,,,,
1/21/2010,4/1/2012,1,84.8000030517578,,,,
1/21/2010,5/1/2012,1,84.9499969482422,,,,
1/21/2010,6/1/2012,1,85.0999984741211,,,,
1/21/2010,7/1/2012,1,85.25,,,,
1/21/2010,8/1/2012,1,85.4100036621094,,,,
1/21/2010,9/1/2012,1,85.5699996948242,,,,
1/21/2010,10/1/2012,1,85.7300033569336,,,,
1/21/2010,11/1/2012,1,85.8899993896484,,,,
1/21/2010,12/1/2012,1,86.0500030517578,,,,
1/21/2010,1/1/2013,1,86.1699981689453,,,,
1/21/2010,2/1/2013,1,86.2900009155274,,,,
1/21/2010,3/1/2013,1,86.4199981689453,,,,
1/21/2010,4/1/2013,1,86.5599975585937,,,,
1/21/2010,5/1/2013,1,86.6999969482422,,,,
1/21/2010,6/1/2013,1,86.8499984741211,,,,
1/21/2010,7/1/2013,1,87,,,,
1/21/2010,8/1/2013,1,87.1500015258789,,,,
1/21/2010,9/1/2013,1,87.3000030517578,,,,
1/21/2010,10/1/2013,1,87.4499969482422,,,,
1/21/2010,11/1/2013,1,87.5999984741211,,,,
1/21/2010,12/1/2013,1,87.75,,,,
1/21/2010,1/1/2014,1,87.9199981689453,,,,
1/21/2010,2/1/2014,1,88.0899963378906,,,,
1/21/2010,3/1/2014,1,88.2600021362305,,,,
1/21/2010,4/1/2014,1,88.4300003051758,,,,
1/21/2010,5/1/2014,1,88.5999984741211,,,,
1/21/2010,6/1/2014,1,88.7699966430664,,,,
1/21/2010,7/1/2014,1,88.9400024414062,,,,
1/21/2010,8/1/2014,1,89.1100006103516,,,,
1/21/2010,9/1/2014,1,89.2799987792969,,,,
1/21/2010,10/1/2014,1,89.4499969482422,,,,
1/21/2010,11/1/2014,1,89.620002746582,,,,
1/21/2010,12/1/2014,1,89.7900009155273,,,,
1/21/2010,1/1/2015,1,89.9700012207031,,,,
1/21/2010,2/1/2015,1,90.1500015258789,,,,
1/21/2010,3/1/2015,1,90.3399963378906,,,,
1/21/2010,4/1/2015,1,90.5299987792969,,,,
1/21/2010,5/1/2015,1,90.7200012207031,,,,
1/21/2010,6/1/2015,1,90.9100036621094,,,,
1/21/2010,7/1/2015,1,91.0999984741211,,,,
1/21/2010,8/1/2015,1,91.2900009155274,,,,
1/21/2010,9/1/2015,1,91.4800033569336,,,,
1/21/2010,10/1/2015,1,91.6699981689453,,,,
1/21/2010,11/1/2015,1,91.8600006103516,,,,
1/21/2010,12/1/2015,1,92.0500030517578,,,,
1/21/2010,6/1/2016,1,93.3099975585938,,,,
1/21/2010,12/1/2016,1,94.5800018310547,,,,
1/21/2010,6/1/2017,1,95.9100036621094,,,,
1/21/2010,12/1/2017,1,97.25,,,,
1/21/2010,6/1/2018,1,98.629997253418,,,,
1/21/2010,12/1/2018,1,100.019996643066,,,,
1/21/2010,3/1/2010,1,76.0800018310547,78.3600006103516,75.6600036621094,326589,
1/21/2010,4/1/2010,1,76.5299987792969,78.7900009155274,76.129997253418,73303,
1/21/2010,5/1/2010,1,77.129997253418,79.3000030517578,76.7200012207031,29749,
1/21/2010,6/1/2010,1,77.7399978637695,79.8499984741211,77.3300018310547,28099,
1/21/2010,7/1/2010,1,78.3300018310547,80.5,77.9300003051758,5051,
1/21/2010,8/1/2010,1,78.8600006103516,80.6500015258789,78.4700012207031,2791,
1/21/2010,12/1/2010,1,80.9700012207031,83.0199966430664,80.5699996948242,20314,
1/21/2010,7/1/2010,3,2.04200005531311,,,,
1/21/2010,8/1/2010,3,2.06180000305176,,,,
1/21/2010,9/1/2010,3,2.08480000495911,,,,
1/21/2010,10/1/2010,3,2.11069989204407,,,,
1/21/2010,11/1/2010,3,2.13700008392334,,,,
1/21/2010,12/1/2010,3,2.16330003738403,,,,
1/21/2010,1/1/2011,3,2.18849992752075,,,,
1/21/2010,2/1/2011,3,2.20280003547668,,,,
1/21/2010,3/1/2011,3,2.20580005645752,,,,
1/21/2010,4/1/2011,3,2.19930005073547,,,,
1/21/2010,5/1/2011,3,2.19639992713928,,,,
1/21/2010,6/1/2011,3,2.19889998435974,,,,
1/21/2010,7/1/2011,3,2.20989990234375,,,,
1/21/2010,8/1/2011,3,2.22639989852905,,,,
1/21/2010,9/1/2011,3,2.24390006065369,,,,
1/21/2010,10/1/2011,3,2.26189994812012,,,,
1/21/2010,11/1/2011,3,2.28090000152588,,,,
1/21/2010,12/1/2011,3,2.29990005493164,,,,
1/21/2010,1/1/2012,3,2.31690001487732,,,,
1/21/2010,2/1/2012,3,2.32690000534058,,,,
1/21/2010,3/1/2012,3,2.32340002059937,,,,
1/21/2010,4/1/2012,3,2.3099000453949,,,,
1/21/2010,5/1/2012,3,2.3043999671936,,,,
1/21/2010,6/1/2012,3,2.30539989471436,,,,
1/21/2010,7/1/2012,3,2.32039999961853,,,,
1/21/2010,8/1/2012,3,2.3429000377655,,,,
1/21/2010,2/1/2010,3,1.98559999465942,2.03509998321533,1.97790002822876,30203,
1/21/2010,3/1/2010,3,1.99749994277954,2.04649996757507,1.98950004577637,49114,
1/21/2010,4/1/2010,3,2.00399994850159,2.05270004272461,1.99650001525879,15027,
1/21/2010,5/1/2010,3,2.01300001144409,2.06119990348816,2.00740003585815,5433,
1/21/2010,6/1/2010,3,2.02379989624023,2.0683000087738,2.01659989356995,9636,
1/21/2010,4/1/2010,4,2.09010004997253,,,,
1/21/2010,5/1/2010,4,2.10080003738403,,,,
1/21/2010,6/1/2010,4,2.10719990730286,,,,
1/21/2010,7/1/2010,4,2.10700011253357,,,,
1/21/2010,8/1/2010,4,2.10220003128052,,,,
1/21/2010,9/1/2010,4,2.09540009498596,,,,
1/21/2010,10/1/2010,4,2.00079989433289,,,,
1/21/2010,11/1/2010,4,1.99699997901917,,,,
1/21/2010,12/1/2010,4,2.00480008125305,,,,
1/21/2010,1/1/2011,4,2.02379989624023,,,,
1/21/2010,2/1/2011,4,2.04579997062683,,,,
1/21/2010,3/1/2011,4,2.0706000328064,,,,
1/21/2010,4/1/2011,4,2.17910003662109,,,,
1/21/2010,5/1/2011,4,2.19260001182556,,,,
1/21/2010,6/1/2011,4,2.19460010528564,,,,
1/21/2010,7/1/2011,4,2.19359993934631,,,,
1/21/2010,8/1/2011,4,2.19109988212585,,,,
1/21/2010,9/1/2011,4,2.18510007858276,,,,
1/21/2010,10/1/2011,4,2.08509993553162,,,,
1/21/2010,11/1/2011,4,2.07310009002686,,,,
1/21/2010,12/1/2011,4,2.08060002326965,,,,
1/21/2010,1/1/2012,4,2.09159994125366,,,,
1/21/2010,2/1/2012,4,2.10960006713867,,,,
1/21/2010,3/1/2012,4,2.12800002098083,,,,
1/21/2010,4/1/2012,4,2.25300002098083,,,,
1/21/2010,5/1/2012,4,2.26399993896484,,,,
1/21/2010,6/1/2012,4,2.26200008392334,,,,
1/21/2010,7/1/2012,4,2.2590000629425,,,,
1/21/2010,8/1/2012,4,2.25349998474121,,,,
1/21/2010,9/1/2012,4,2.24149990081787,,,,
1/21/2010,10/1/2012,4,2.16899991035461,,,,
1/21/2010,11/1/2012,4,2.16199994087219,,,,
1/21/2010,12/1/2012,4,2.1654999256134,,,,
1/21/2010,1/1/2013,4,2.16939997673035,,,,
1/21/2010,2/1/2010,4,1.98290002346039,2.0689001083374,1.97689998149872,41735,
1/21/2010,3/1/2010,4,1.99440002441406,2.07829999923706,1.98849999904633,63818,
1/22/2010,7/1/2010,1,76.629997253418,,,,
1/22/2010,8/1/2010,1,77.1699981689453,,,,
1/22/2010,9/1/2010,1,77.6800003051758,,,,
1/22/2010,10/1/2010,1,78.1900024414063,,,,
1/22/2010,11/1/2010,1,78.6999969482422,,,,
1/22/2010,1/1/2011,1,79.6100006103516,,,,
1/22/2010,2/1/2011,1,79.9499969482422,,,,
1/22/2010,3/1/2011,1,80.2900009155274,,,,
1/22/2010,4/1/2011,1,80.620002746582,,,,
1/22/2010,5/1/2011,1,80.8899993896484,,,,
1/22/2010,6/1/2011,1,81.1399993896484,,,,
1/22/2010,7/1/2011,1,81.379997253418,,,,
1/22/2010,8/1/2011,1,81.5999984741211,,,,
1/22/2010,9/1/2011,1,81.8300018310547,,,,
1/22/2010,10/1/2011,1,82.0899963378906,,,,
1/22/2010,11/1/2011,1,82.370002746582,,,,
1/22/2010,1/1/2012,1,82.7900009155274,,,,
1/22/2010,2/1/2012,1,82.9199981689453,,,,
1/22/2010,3/1/2012,1,83.0500030517578,,,,
1/22/2010,4/1/2012,1,83.1999969482422,,,,
1/22/2010,5/1/2012,1,83.3600006103516,,,,
1/22/2010,6/1/2012,1,83.5199966430664,,,,
1/22/2010,7/1/2012,1,83.6800003051758,,,,
1/22/2010,8/1/2012,1,83.8399963378906,,,,
1/22/2010,9/1/2012,1,84,,,,
1/22/2010,10/1/2012,1,84.1600036621094,,,,
1/22/2010,11/1/2012,1,84.3199996948242,,,,
1/22/2010,12/1/2012,1,84.4800033569336,,,,
1/22/2010,1/1/2013,1,84.5999984741211,,,,
1/22/2010,2/1/2013,1,84.7200012207031,,,,
1/22/2010,3/1/2013,1,84.8499984741211,,,,
1/22/2010,4/1/2013,1,84.9899978637695,,,,
1/22/2010,5/1/2013,1,85.129997253418,,,,
1/22/2010,6/1/2013,1,85.2699966430664,,,,
1/22/2010,7/1/2013,1,85.4100036621094,,,,
1/22/2010,8/1/2013,1,85.5500030517578,,,,
1/22/2010,9/1/2013,1,85.6900024414063,,,,
1/22/2010,10/1/2013,1,85.8399963378906,,,,
1/22/2010,11/1/2013,1,85.9899978637695,,,,
1/22/2010,12/1/2013,1,86.1399993896484,,,,
1/22/2010,1/1/2014,1,86.3000030517578,,,,
1/22/2010,2/1/2014,1,86.4599990844727,,,,
1/22/2010,3/1/2014,1,86.620002746582,,,,
1/22/2010,4/1/2014,1,86.7799987792969,,,,
1/22/2010,5/1/2014,1,86.9400024414063,,,,
1/22/2010,6/1/2014,1,87.0999984741211,,,,
1/22/2010,7/1/2014,1,87.2600021362305,,,,
1/22/2010,8/1/2014,1,87.4199981689453,,,,
1/22/2010,9/1/2014,1,87.5800018310547,,,,
1/22/2010,10/1/2014,1,87.75,,,,
1/22/2010,11/1/2014,1,87.9199981689453,,,,
1/22/2010,12/1/2014,1,88.0899963378906,,,,
1/22/2010,1/1/2015,1,88.2600021362305,,,,
1/22/2010,2/1/2015,1,88.4400024414063,,,,
1/22/2010,3/1/2015,1,88.620002746582,,,,
1/22/2010,4/1/2015,1,88.8000030517578,,,,
1/22/2010,5/1/2015,1,88.9800033569336,,,,
1/22/2010,6/1/2015,1,89.1600036621094,,,,
1/22/2010,7/1/2015,1,89.3399963378906,,,,
1/22/2010,8/1/2015,1,89.5199966430664,,,,
1/22/2010,9/1/2015,1,89.6999969482422,,,,
1/22/2010,10/1/2015,1,89.879997253418,,,,
1/22/2010,11/1/2015,1,90.0599975585937,,,,
1/22/2010,12/1/2015,1,90.2399978637695,,,,
1/22/2010,6/1/2016,1,91.4599990844727,,,,
1/22/2010,12/1/2016,1,92.6900024414062,,,,
1/22/2010,6/1/2017,1,93.9899978637695,,,,
1/22/2010,12/1/2017,1,95.2900009155274,,,,
1/22/2010,6/1/2018,1,96.6699981689453,,,,
1/22/2010,12/1/2018,1,98.0599975585938,,,,
1/22/2010,3/1/2010,1,74.5400009155273,76.5,74.0100021362305,348020,
1/22/2010,4/1/2010,1,74.9199981689453,76.9499969482422,74.370002746582,93553,
1/22/2010,5/1/2010,1,75.4599990844727,77.5500030517578,74.9599990844727,41571,
1/22/2010,6/1/2010,1,76.0500030517578,78.120002746582,75.4899978637695,38994,
1/22/2010,12/1/2010,1,79.2300033569336,81.2699966430664,78.870002746582,24423,
1/22/2010,12/1/2011,1,82.6600036621094,84.3000030517578,82.5100021362305,5407,
1/22/2010,5/1/2010,3,1.96749997138977,,,,
1/22/2010,6/1/2010,3,1.97800004482269,,,,
1/22/2010,7/1/2010,3,1.99699997901917,,,,
1/22/2010,8/1/2010,3,2.01799988746643,,,,
1/22/2010,9/1/2010,3,2.04150009155273,,,,
1/22/2010,11/1/2010,3,2.09419989585876,,,,
1/22/2010,12/1/2010,3,2.12069988250732,,,,
1/22/2010,1/1/2011,3,2.14650011062622,,,,
1/22/2010,2/1/2011,3,2.16149997711182,,,,
1/22/2010,3/1/2011,3,2.16449999809265,,,,
1/22/2010,4/1/2011,3,2.15799999237061,,,,
1/22/2010,5/1/2011,3,2.15549993515015,,,,
1/22/2010,6/1/2011,3,2.15849995613098,,,,
1/22/2010,7/1/2011,3,2.17000007629395,,,,
1/22/2010,8/1/2011,3,2.18700003623962,,,,
1/22/2010,9/1/2011,3,2.20499992370605,,,,
1/22/2010,10/1/2011,3,2.22350001335144,,,,
1/22/2010,11/1/2011,3,2.24300003051758,,,,
1/22/2010,12/1/2011,3,2.26250004768372,,,,
1/22/2010,1/1/2012,3,2.27950000762939,,,,
1/22/2010,2/1/2012,3,2.28949999809265,,,,
1/22/2010,3/1/2012,3,2.28600001335144,,,,
1/22/2010,4/1/2012,3,2.27250003814697,,,,
1/22/2010,5/1/2012,3,2.26699995994568,,,,
1/22/2010,6/1/2012,3,2.26799988746643,,,,
1/22/2010,7/1/2012,3,2.28299999237061,,,,
1/22/2010,8/1/2012,3,2.30550003051758,,,,
1/22/2010,2/1/2010,3,1.94159996509552,1.99600005149841,1.93190002441406,28322,
1/22/2010,3/1/2010,3,1.95299994945526,2.00650000572205,1.9433000087738,48687,
1/22/2010,4/1/2010,3,1.95959997177124,2.01230001449585,1.95190000534058,18751,
1/22/2010,10/1/2010,3,2.0676999092102,2.09150004386902,2.06399989128113,912,
1/22/2010,7/1/2010,4,2.07310009002686,,,,
1/22/2010,8/1/2010,4,2.06710004806519,,,,
1/22/2010,9/1/2010,4,2.05960011482239,,,,
1/22/2010,10/1/2010,4,1.96389997005463,,,,
1/22/2010,11/1/2010,4,1.95990002155304,,,,
1/22/2010,12/1/2010,4,1.96780002117157,,,,
1/22/2010,1/1/2011,4,1.98730003833771,,,,
1/22/2010,2/1/2011,4,2.00929999351501,,,,
1/22/2010,3/1/2011,4,2.03410005569458,,,,
1/22/2010,4/1/2011,4,2.14260005950928,,,,
1/22/2010,5/1/2011,4,2.15610003471375,,,,
1/22/2010,6/1/2011,4,2.15809988975525,,,,
1/22/2010,7/1/2011,4,2.1570999622345,,,,
1/22/2010,8/1/2011,4,2.15459990501404,,,,
1/22/2010,9/1/2011,4,2.14860010147095,,,,
1/22/2010,10/1/2011,4,2.0485999584198,,,,
1/22/2010,11/1/2011,4,2.03660011291504,,,,
1/22/2010,12/1/2011,4,2.04410004615784,,,,
1/22/2010,1/1/2012,4,2.05509996414185,,,,
1/22/2010,2/1/2012,4,2.07310009002686,,,,
1/22/2010,3/1/2012,4,2.09150004386902,,,,
1/22/2010,4/1/2012,4,2.21650004386902,,,,
1/22/2010,5/1/2012,4,2.22749996185303,,,,
1/22/2010,6/1/2012,4,2.22550010681152,,,,
1/22/2010,7/1/2012,4,2.22250008583069,,,,
1/22/2010,8/1/2012,4,2.21700000762939,,,,
1/22/2010,9/1/2012,4,2.20499992370605,,,,
1/22/2010,10/1/2012,4,2.1324999332428,,,,
1/22/2010,11/1/2012,4,2.12549996376038,,,,
1/22/2010,12/1/2012,4,2.12899994850159,,,,
1/22/2010,1/1/2013,4,2.13289999961853,,,,
1/22/2010,2/1/2010,4,1.96570003032684,2.00040006637573,1.95550000667572,27287,
1/22/2010,3/1/2010,4,1.97339999675751,2.01110005378723,1.96379995346069,38834,
1/22/2010,4/1/2010,4,2.06469988822937,2.10610008239746,2.0550000667572,11701,
1/22/2010,5/1/2010,4,2.0725998878479,2.11089992523193,2.06750011444092,5022,
1/22/2010,6/1/2010,4,2.0757999420166,2.11710000038147,2.07049989700317,5120,
1/25/2010,8/1/2010,1,77.9800033569336,,,,
1/25/2010,9/1/2010,1,78.5,,,,
1/25/2010,11/1/2010,1,79.5100021362305,,,,
1/25/2010,1/1/2011,1,80.4199981689453,,,,
1/25/2010,2/1/2011,1,80.7699966430664,,,,
1/25/2010,3/1/2011,1,81.120002746582,,,,
1/25/2010,4/1/2011,1,81.4599990844727,,,,
1/25/2010,5/1/2011,1,81.7399978637695,,,,
1/25/2010,6/1/2011,1,82,,,,
1/25/2010,7/1/2011,1,82.25,,,,
1/25/2010,8/1/2011,1,82.4899978637695,,,,
1/25/2010,9/1/2011,1,82.7300033569336,,,,
1/25/2010,10/1/2011,1,83,,,,
1/25/2010,11/1/2011,1,83.2900009155273,,,,
1/25/2010,1/1/2012,1,83.7200012207031,,,,
1/25/2010,2/1/2012,1,83.8600006103516,,,,
1/25/2010,3/1/2012,1,84,,,,
1/25/2010,4/1/2012,1,84.1600036621094,,,,
1/25/2010,5/1/2012,1,84.3199996948242,,,,
1/25/2010,6/1/2012,1,84.4800033569336,,,,
1/25/2010,7/1/2012,1,84.6399993896484,,,,
1/25/2010,8/1/2012,1,84.8000030517578,,,,
1/25/2010,9/1/2012,1,84.9599990844727,,,,
1/25/2010,10/1/2012,1,85.120002746582,,,,
1/25/2010,11/1/2012,1,85.2799987792969,,,,
1/25/2010,12/1/2012,1,85.4400024414062,,,,
1/25/2010,1/1/2013,1,85.5599975585938,,,,
1/25/2010,2/1/2013,1,85.6800003051758,,,,
1/25/2010,3/1/2013,1,85.8099975585938,,,,
1/25/2010,4/1/2013,1,85.9499969482422,,,,
1/25/2010,5/1/2013,1,86.0899963378906,,,,
1/25/2010,6/1/2013,1,86.2300033569336,,,,
1/25/2010,7/1/2013,1,86.370002746582,,,,
1/25/2010,8/1/2013,1,86.5100021362305,,,,
1/25/2010,9/1/2013,1,86.6500015258789,,,,
1/25/2010,10/1/2013,1,86.8000030517578,,,,
1/25/2010,11/1/2013,1,86.9499969482422,,,,
1/25/2010,12/1/2013,1,87.0999984741211,,,,
1/25/2010,1/1/2014,1,87.2600021362305,,,,
1/25/2010,2/1/2014,1,87.4199981689453,,,,
1/25/2010,3/1/2014,1,87.5800018310547,,,,
1/25/2010,4/1/2014,1,87.7399978637695,,,,
1/25/2010,5/1/2014,1,87.9000015258789,,,,
1/25/2010,6/1/2014,1,88.0599975585938,,,,
1/25/2010,7/1/2014,1,88.2200012207031,,,,
1/25/2010,8/1/2014,1,88.379997253418,,,,
1/25/2010,9/1/2014,1,88.5400009155273,,,,
1/25/2010,10/1/2014,1,88.7099990844727,,,,
1/25/2010,11/1/2014,1,88.879997253418,,,,
1/25/2010,12/1/2014,1,89.0500030517578,,,,
1/25/2010,1/1/2015,1,89.2200012207031,,,,
1/25/2010,2/1/2015,1,89.3899993896484,,,,
1/25/2010,3/1/2015,1,89.5599975585938,,,,
1/25/2010,4/1/2015,1,89.7300033569336,,,,
1/25/2010,5/1/2015,1,89.9000015258789,,,,
1/25/2010,6/1/2015,1,90.0800018310547,,,,
1/25/2010,7/1/2015,1,90.2600021362305,,,,
1/25/2010,8/1/2015,1,90.4400024414062,,,,
1/25/2010,9/1/2015,1,90.620002746582,,,,
1/25/2010,10/1/2015,1,90.8000030517578,,,,
1/25/2010,11/1/2015,1,90.9800033569336,,,,
1/25/2010,6/1/2016,1,92.379997253418,,,,
1/25/2010,12/1/2016,1,93.6100006103516,,,,
1/25/2010,6/1/2017,1,94.9100036621094,,,,
1/25/2010,12/1/2017,1,96.2099990844727,,,,
1/25/2010,6/1/2018,1,97.5899963378906,,,,
1/25/2010,12/1/2018,1,98.9800033569336,,,,
1/25/2010,3/1/2010,1,75.2600021362305,75.4199981689453,74.0599975585937,280692,
1/25/2010,4/1/2010,1,75.6900024414063,75.8199996948242,74.5199966430664,87766,
1/25/2010,5/1/2010,1,76.2699966430664,76.3099975585938,75.0999984741211,30854,
1/25/2010,6/1/2010,1,76.8399963378906,76.9199981689453,75.7099990844727,28508,
1/25/2010,7/1/2010,1,77.4300003051758,77.4899978637695,76.3399963378906,7322,
1/25/2010,10/1/2010,1,79,79.0500030517578,78.1900024414063,2139,
1/25/2010,12/1/2010,1,80.0400009155274,80.0800018310547,78.9199981689453,17331,
1/25/2010,12/1/2011,1,83.5899963378906,83.6500015258789,82.4899978637695,8176,
1/25/2010,12/1/2015,1,91.1600036621094,91.3499984741211,90.0999984741211,68,
1/25/2010,4/1/2010,3,1.98020005226135,,,,
1/25/2010,6/1/2010,3,1.99720001220703,,,,
1/25/2010,7/1/2010,3,2.01609992980957,,,,
1/25/2010,8/1/2010,3,2.03600001335144,,,,
1/25/2010,9/1/2010,3,2.05879998207092,,,,
1/25/2010,10/1/2010,3,2.08500003814697,,,,
1/25/2010,11/1/2010,3,2.11120009422302,,,,
1/25/2010,1/1/2011,3,2.16260004043579,,,,
1/25/2010,2/1/2011,3,2.17759990692139,,,,
1/25/2010,3/1/2011,3,2.18059992790222,,,,
1/25/2010,4/1/2011,3,2.17459988594055,,,,
1/25/2010,5/1/2011,3,2.17210006713867,,,,
1/25/2010,6/1/2011,3,2.17510008811951,,,,
1/25/2010,7/1/2011,3,2.18659996986389,,,,
1/25/2010,8/1/2011,3,2.20409989356995,,,,
1/25/2010,9/1/2011,3,2.22259998321533,,,,
1/25/2010,10/1/2011,3,2.24160003662109,,,,
1/25/2010,11/1/2011,3,2.26110005378723,,,,
1/25/2010,12/1/2011,3,2.28060007095337,,,,
1/25/2010,1/1/2012,3,2.29760003089905,,,,
1/25/2010,2/1/2012,3,2.3076000213623,,,,
1/25/2010,3/1/2012,3,2.30410003662109,,,,
1/25/2010,4/1/2012,3,2.29060006141663,,,,
1/25/2010,5/1/2012,3,2.28509998321533,,,,
1/25/2010,6/1/2012,3,2.28609991073608,,,,
1/25/2010,7/1/2012,3,2.30110001564026,,,,
1/25/2010,8/1/2012,3,2.32360005378723,,,,
1/25/2010,2/1/2010,3,1.96580004692078,1.96920001506805,1.93540000915527,20913,
1/25/2010,3/1/2010,3,1.97500002384186,1.97899997234344,1.94550001621246,37774,
1/25/2010,5/1/2010,3,1.98720002174377,1.98989999294281,1.95899999141693,6261,
1/25/2010,12/1/2010,3,2.13759994506836,2.14159989356995,2.11339998245239,1318,
1/25/2010,4/1/2010,4,2.09599995613098,,,,
1/25/2010,5/1/2010,4,2.10109996795654,,,,
1/25/2010,6/1/2010,4,2.10080003738403,,,,
1/25/2010,7/1/2010,4,2.09500002861023,,,,
1/25/2010,8/1/2010,4,2.08689999580383,,,,
1/25/2010,9/1/2010,4,2.07870006561279,,,,
1/25/2010,10/1/2010,4,1.98189997673035,,,,
1/25/2010,11/1/2010,4,1.9782999753952,,,,
1/25/2010,12/1/2010,4,1.98529994487762,,,,
1/25/2010,1/1/2011,4,2.00480008125305,,,,
1/25/2010,2/1/2011,4,2.02679991722107,,,,
1/25/2010,3/1/2011,4,2.05159997940063,,,,
1/25/2010,4/1/2011,4,2.16009998321533,,,,
1/25/2010,5/1/2011,4,2.1735999584198,,,,
1/25/2010,6/1/2011,4,2.17560005187988,,,,
1/25/2010,7/1/2011,4,2.17459988594055,,,,
1/25/2010,8/1/2011,4,2.17210006713867,,,,
1/25/2010,9/1/2011,4,2.166100025177,,,,
1/25/2010,10/1/2011,4,2.06609988212585,,,,
1/25/2010,11/1/2011,4,2.05410003662109,,,,
1/25/2010,12/1/2011,4,2.06159996986389,,,,
1/25/2010,1/1/2012,4,2.0725998878479,,,,
1/25/2010,2/1/2012,4,2.09060001373291,,,,
1/25/2010,3/1/2012,4,2.10899996757507,,,,
1/25/2010,4/1/2012,4,2.23399996757507,,,,
1/25/2010,5/1/2012,4,2.24499988555908,,,,
1/25/2010,6/1/2012,4,2.24300003051758,,,,
1/25/2010,7/1/2012,4,2.24000000953674,,,,
1/25/2010,8/1/2012,4,2.23449993133545,,,,
1/25/2010,9/1/2012,4,2.22250008583069,,,,
1/25/2010,10/1/2012,4,2.15000009536743,,,,
1/25/2010,11/1/2012,4,2.14299988746643,,,,
1/25/2010,12/1/2012,4,2.14650011062622,,,,
1/25/2010,1/1/2013,4,2.15039992332458,,,,
1/25/2010,2/1/2010,4,2.00079989433289,2.00440001487732,1.95200002193451,24726,
1/25/2010,3/1/2010,4,2.00760006904602,2.01169991493225,1.96089994907379,42825,
1/26/2010,7/1/2010,1,76.8499984741211,,,,
1/26/2010,8/1/2010,1,77.379997253418,,,,
1/26/2010,9/1/2010,1,77.870002746582,,,,
1/26/2010,10/1/2010,1,78.3499984741211,,,,
1/26/2010,11/1/2010,1,78.8300018310547,,,,
1/26/2010,1/1/2011,1,79.6999969482422,,,,
1/26/2010,2/1/2011,1,80.0500030517578,,,,
1/26/2010,3/1/2011,1,80.4000015258789,,,,
1/26/2010,4/1/2011,1,80.7399978637695,,,,
1/26/2010,5/1/2011,1,81.0199966430664,,,,
1/26/2010,6/1/2011,1,81.2799987792969,,,,
1/26/2010,7/1/2011,1,81.5299987792969,,,,
1/26/2010,8/1/2011,1,81.7699966430664,,,,
1/26/2010,9/1/2011,1,82.0100021362305,,,,
1/26/2010,10/1/2011,1,82.2799987792969,,,,
1/26/2010,11/1/2011,1,82.5699996948242,,,,
1/26/2010,12/1/2011,1,82.870002746582,,,,
1/26/2010,1/1/2012,1,83,,,,
1/26/2010,2/1/2012,1,83.1399993896484,,,,
1/26/2010,3/1/2012,1,83.2799987792969,,,,
1/26/2010,4/1/2012,1,83.4400024414063,,,,
1/26/2010,5/1/2012,1,83.5999984741211,,,,
1/26/2010,6/1/2012,1,83.7600021362305,,,,
1/26/2010,7/1/2012,1,83.9199981689453,,,,
1/26/2010,8/1/2012,1,84.0800018310547,,,,
1/26/2010,9/1/2012,1,84.2399978637695,,,,
1/26/2010,10/1/2012,1,84.4100036621094,,,,
1/26/2010,11/1/2012,1,84.5800018310547,,,,
1/26/2010,12/1/2012,1,84.75,,,,
1/26/2010,1/1/2013,1,84.8600006103516,,,,
1/26/2010,2/1/2013,1,84.9700012207031,,,,
1/26/2010,3/1/2013,1,85.0999984741211,,,,
1/26/2010,4/1/2013,1,85.2399978637695,,,,
1/26/2010,5/1/2013,1,85.379997253418,,,,
1/26/2010,6/1/2013,1,85.5199966430664,,,,
1/26/2010,7/1/2013,1,85.6600036621094,,,,
1/26/2010,8/1/2013,1,85.8000030517578,,,,
1/26/2010,9/1/2013,1,85.9400024414063,,,,
1/26/2010,10/1/2013,1,86.0899963378906,,,,
1/26/2010,11/1/2013,1,86.25,,,,
1/26/2010,12/1/2013,1,86.4100036621094,,,,
1/26/2010,1/1/2014,1,86.5599975585937,,,,
1/26/2010,2/1/2014,1,86.7099990844727,,,,
1/26/2010,3/1/2014,1,86.870002746582,,,,
1/26/2010,4/1/2014,1,87.0299987792969,,,,
1/26/2010,5/1/2014,1,87.1900024414063,,,,
1/26/2010,6/1/2014,1,87.3499984741211,,,,
1/26/2010,7/1/2014,1,87.5100021362305,,,,
1/26/2010,8/1/2014,1,87.6699981689453,,,,
1/26/2010,9/1/2014,1,87.8300018310547,,,,
1/26/2010,10/1/2014,1,87.9899978637695,,,,
1/26/2010,11/1/2014,1,88.1600036621094,,,,
1/26/2010,12/1/2014,1,88.3300018310547,,,,
1/26/2010,1/1/2015,1,88.5,,,,
1/26/2010,2/1/2015,1,88.6699981689453,,,,
1/26/2010,3/1/2015,1,88.8399963378906,,,,
1/26/2010,4/1/2015,1,89.0100021362305,,,,
1/26/2010,5/1/2015,1,89.1800003051758,,,,
1/26/2010,6/1/2015,1,89.3499984741211,,,,
1/26/2010,7/1/2015,1,89.5199966430664,,,,
1/26/2010,8/1/2015,1,89.6900024414063,,,,
1/26/2010,9/1/2015,1,89.8600006103516,,,,
1/26/2010,10/1/2015,1,90.0400009155274,,,,
1/26/2010,11/1/2015,1,90.2200012207031,,,,
1/26/2010,12/1/2015,1,90.4000015258789,,,,
1/26/2010,6/1/2016,1,91.5500030517578,,,,
1/26/2010,12/1/2016,1,92.7099990844727,,,,
1/26/2010,6/1/2017,1,93.9599990844727,,,,
1/26/2010,12/1/2017,1,95.2099990844727,,,,
1/26/2010,6/1/2018,1,96.5500030517578,,,,
1/26/2010,12/1/2018,1,97.9000015258789,,,,
1/26/2010,3/1/2010,1,74.7099990844727,75.3899993896484,73.8199996948242,254240,
1/26/2010,4/1/2010,1,75.1500015258789,75.7300033569336,74.2699966430664,61054,
1/26/2010,5/1/2010,1,75.7300033569336,76.1900024414063,74.8499984741211,28607,
1/26/2010,6/1/2010,1,76.2900009155274,76.8199996948242,75.4199981689453,35653,
1/26/2010,12/1/2010,1,79.3300018310547,80.0500030517578,78.5699996948242,27294,
1/26/2010,4/1/2010,3,1.9679000377655,,,,
1/26/2010,5/1/2010,3,1.97490000724792,,,,
1/26/2010,6/1/2010,3,1.98430001735687,,,,
1/26/2010,7/1/2010,3,2.00279998779297,,,,
1/26/2010,8/1/2010,3,2.02230000495911,,,,
1/26/2010,9/1/2010,3,2.04480004310608,,,,
1/26/2010,10/1/2010,3,2.07080006599426,,,,
1/26/2010,11/1/2010,3,2.09629988670349,,,,
1/26/2010,1/1/2011,3,2.14650011062622,,,,
1/26/2010,2/1/2011,3,2.16100001335144,,,,
1/26/2010,3/1/2011,3,2.16400003433228,,,,
1/26/2010,4/1/2011,3,2.15849995613098,,,,
1/26/2010,5/1/2011,3,2.15650010108948,,,,
1/26/2010,6/1/2011,3,2.16000008583069,,,,
1/26/2010,7/1/2011,3,2.17199993133545,,,,
1/26/2010,8/1/2011,3,2.18950009346008,,,,
1/26/2010,9/1/2011,3,2.20799994468689,,,,
1/26/2010,10/1/2011,3,2.22699999809265,,,,
1/26/2010,11/1/2011,3,2.24650001525879,,,,
1/26/2010,12/1/2011,3,2.26600003242493,,,,
1/26/2010,1/1/2012,3,2.28299999237061,,,,
1/26/2010,2/1/2012,3,2.29299998283386,,,,
1/26/2010,3/1/2012,3,2.28949999809265,,,,
1/26/2010,4/1/2012,3,2.27600002288818,,,,
1/26/2010,5/1/2012,3,2.27049994468689,,,,
1/26/2010,6/1/2012,3,2.27150011062622,,,,
1/26/2010,7/1/2012,3,2.28649997711182,,,,
1/26/2010,8/1/2012,3,2.30900001525879,,,,
1/26/2010,2/1/2010,3,1.9507999420166,1.96899998188019,1.93359994888306,26967,
1/26/2010,3/1/2010,3,1.96159994602203,1.9753999710083,1.9423999786377,45790,
1/26/2010,12/1/2010,3,2.1217999458313,2.13280010223389,2.11100006103516,2766,
1/26/2010,4/1/2010,4,2.07240009307861,,,,
1/26/2010,5/1/2010,4,2.0806999206543,,,,
1/26/2010,6/1/2010,4,2.082200050354,,,,
1/26/2010,7/1/2010,4,2.07820010185242,,,,
1/26/2010,8/1/2010,4,2.0715000629425,,,,
1/26/2010,9/1/2010,4,2.06319999694824,,,,
1/26/2010,10/1/2010,4,1.96589994430542,,,,
1/26/2010,11/1/2010,4,1.96140003204346,,,,
1/26/2010,12/1/2010,4,1.96829998493195,,,,
1/26/2010,1/1/2011,4,1.98780000209808,,,,
1/26/2010,2/1/2011,4,2.00979995727539,,,,
1/26/2010,3/1/2011,4,2.03460001945496,,,,
1/26/2010,4/1/2011,4,2.14310002326965,,,,
1/26/2010,5/1/2011,4,2.15659999847412,,,,
1/26/2010,6/1/2011,4,2.1586000919342,,,,
1/26/2010,7/1/2011,4,2.15759992599487,,,,
1/26/2010,8/1/2011,4,2.15510010719299,,,,
1/26/2010,9/1/2011,4,2.14910006523132,,,,
1/26/2010,10/1/2011,4,2.04909992218018,,,,
1/26/2010,11/1/2011,4,2.03710007667541,,,,
1/26/2010,12/1/2011,4,2.04460000991821,,,,
1/26/2010,1/1/2012,4,2.05559992790222,,,,
1/26/2010,2/1/2012,4,2.07360005378723,,,,
1/26/2010,3/1/2012,4,2.09200000762939,,,,
1/26/2010,4/1/2012,4,2.21700000762939,,,,
1/26/2010,5/1/2012,4,2.2279999256134,,,,
1/26/2010,6/1/2012,4,2.2260000705719,,,,
1/26/2010,7/1/2012,4,2.22300004959106,,,,
1/26/2010,8/1/2012,4,2.21749997138977,,,,
1/26/2010,9/1/2012,4,2.20549988746643,,,,
1/26/2010,10/1/2012,4,2.13299989700317,,,,
1/26/2010,11/1/2012,4,2.12599992752075,,,,
1/26/2010,12/1/2012,4,2.12949991226196,,,,
1/26/2010,1/1/2013,4,2.13339996337891,,,,
1/26/2010,2/1/2010,4,1.96739995479584,2,1.9650000333786,22297,
1/26/2010,3/1/2010,4,1.97669994831085,2.00850009918213,1.97300004959106,46620,
1/27/2010,5/1/2010,1,74.75,,,,
1/27/2010,7/1/2010,1,75.8899993896484,,,,
1/27/2010,8/1/2010,1,76.4100036621094,,,,
1/27/2010,9/1/2010,1,76.8899993896484,,,,
1/27/2010,10/1/2010,1,77.3600006103516,,,,
1/27/2010,11/1/2010,1,77.8399963378906,,,,
1/27/2010,1/1/2011,1,78.7099990844727,,,,
1/27/2010,2/1/2011,1,79.0699996948242,,,,
1/27/2010,3/1/2011,1,79.4199981689453,,,,
1/27/2010,4/1/2011,1,79.7600021362305,,,,
1/27/2010,5/1/2011,1,80.0500030517578,,,,
1/27/2010,6/1/2011,1,80.3199996948242,,,,
1/27/2010,7/1/2011,1,80.5800018310547,,,,
1/27/2010,8/1/2011,1,80.8300018310547,,,,
1/27/2010,9/1/2011,1,81.0800018310547,,,,
1/27/2010,10/1/2011,1,81.3600006103516,,,,
1/27/2010,11/1/2011,1,81.6500015258789,,,,
1/27/2010,12/1/2011,1,81.9499969482422,,,,
1/27/2010,1/1/2012,1,82.0899963378906,,,,
1/27/2010,2/1/2012,1,82.2399978637695,,,,
1/27/2010,3/1/2012,1,82.3899993896484,,,,
1/27/2010,4/1/2012,1,82.5599975585937,,,,
1/27/2010,5/1/2012,1,82.7300033569336,,,,
1/27/2010,6/1/2012,1,82.9000015258789,,,,
1/27/2010,7/1/2012,1,83.0699996948242,,,,
1/27/2010,8/1/2012,1,83.2399978637695,,,,
1/27/2010,9/1/2012,1,83.4100036621094,,,,
1/27/2010,10/1/2012,1,83.5899963378906,,,,
1/27/2010,11/1/2012,1,83.7699966430664,,,,
1/27/2010,12/1/2012,1,83.9499969482422,,,,
1/27/2010,1/1/2013,1,84.0599975585937,,,,
1/27/2010,2/1/2013,1,84.1699981689453,,,,
1/27/2010,3/1/2013,1,84.3000030517578,,,,
1/27/2010,4/1/2013,1,84.4400024414063,,,,
1/27/2010,5/1/2013,1,84.5800018310547,,,,
1/27/2010,6/1/2013,1,84.7200012207031,,,,
1/27/2010,7/1/2013,1,84.8600006103516,,,,
1/27/2010,8/1/2013,1,85.0100021362305,,,,
1/27/2010,9/1/2013,1,85.1600036621094,,,,
1/27/2010,10/1/2013,1,85.3099975585937,,,,
1/27/2010,11/1/2013,1,85.4700012207031,,,,
1/27/2010,12/1/2013,1,85.629997253418,,,,
1/27/2010,1/1/2014,1,85.7799987792969,,,,
1/27/2010,2/1/2014,1,85.9300003051758,,,,
1/27/2010,3/1/2014,1,86.0899963378906,,,,
1/27/2010,4/1/2014,1,86.25,,,,
1/27/2010,5/1/2014,1,86.4100036621094,,,,
1/27/2010,6/1/2014,1,86.5699996948242,,,,
1/27/2010,7/1/2014,1,86.7300033569336,,,,
1/27/2010,8/1/2014,1,86.8899993896484,,,,
1/27/2010,9/1/2014,1,87.0500030517578,,,,
1/27/2010,10/1/2014,1,87.2099990844727,,,,
1/27/2010,11/1/2014,1,87.379997253418,,,,
1/27/2010,12/1/2014,1,87.5500030517578,,,,
1/27/2010,1/1/2015,1,87.7099990844727,,,,
1/27/2010,2/1/2015,1,87.870002746582,,,,
1/27/2010,3/1/2015,1,88.0299987792969,,,,
1/27/2010,4/1/2015,1,88.1999969482422,,,,
1/27/2010,5/1/2015,1,88.370002746582,,,,
1/27/2010,6/1/2015,1,88.5400009155273,,,,
1/27/2010,7/1/2015,1,88.7099990844727,,,,
1/27/2010,8/1/2015,1,88.879997253418,,,,
1/27/2010,9/1/2015,1,89.0500030517578,,,,
1/27/2010,10/1/2015,1,89.2200012207031,,,,
1/27/2010,11/1/2015,1,89.3899993896484,,,,
1/27/2010,12/1/2015,1,89.5599975585938,,,,
1/27/2010,6/1/2016,1,90.6999969482422,,,,
1/27/2010,12/1/2016,1,91.8499984741211,,,,
1/27/2010,6/1/2017,1,93.0999984741211,,,,
1/27/2010,12/1/2017,1,94.3499984741211,,,,
1/27/2010,6/1/2018,1,95.6900024414063,,,,
1/27/2010,12/1/2018,1,97.0299987792969,,,,
1/27/2010,3/1/2010,1,73.6699981689453,75.0899963378906,72.6500015258789,355184,
1/27/2010,4/1/2010,1,74.1500015258789,75.5100021362305,73.1399993896484,100983,
1/27/2010,6/1/2010,1,75.3199996948242,76.5699996948242,74.3000030517578,36196,
1/27/2010,12/1/2010,1,78.3300018310547,79.5400009155273,77.4000015258789,30220,
1/27/2010,5/1/2010,3,1.94289994239807,,,,
1/27/2010,6/1/2010,3,1.95439994335175,,,,
1/27/2010,7/1/2010,3,1.97339999675751,,,,
1/27/2010,8/1/2010,3,1.99329996109009,,,,
1/27/2010,9/1/2010,3,2.01620006561279,,,,
1/27/2010,10/1/2010,3,2.04169988632202,,,,
1/27/2010,11/1/2010,3,2.06669998168945,,,,
1/27/2010,2/1/2011,3,2.1301999092102,,,,
1/27/2010,3/1/2011,3,2.13269996643066,,,,
1/27/2010,4/1/2011,3,2.12719988822937,,,,
1/27/2010,5/1/2011,3,2.12569999694824,,,,
1/27/2010,6/1/2011,3,2.12969994544983,,,,
1/27/2010,7/1/2011,3,2.14170002937317,,,,
1/27/2010,8/1/2011,3,2.15919995307922,,,,
1/27/2010,9/1/2011,3,2.17770004272461,,,,
1/27/2010,10/1/2011,3,2.19670009613037,,,,
1/27/2010,11/1/2011,3,2.21620011329651,,,,
1/27/2010,12/1/2011,3,2.23569989204407,,,,
1/27/2010,1/1/2012,3,2.25270009040833,,,,
1/27/2010,2/1/2012,3,2.26169991493225,,,,
1/27/2010,3/1/2012,3,2.25869989395142,,,,
1/27/2010,4/1/2012,3,2.24620008468628,,,,
1/27/2010,5/1/2012,3,2.24070000648499,,,,
1/27/2010,6/1/2012,3,2.24169993400574,,,,
1/27/2010,7/1/2012,3,2.25670003890991,,,,
1/27/2010,8/1/2012,3,2.27920007705688,,,,
1/27/2010,2/1/2010,3,1.91680002212524,1.96449995040894,1.89579999446869,20472,
1/27/2010,3/1/2010,3,1.92669999599457,1.97500002384186,1.90470004081726,58837,
1/27/2010,4/1/2010,3,1.93340003490448,1.98000001907349,1.91340005397797,16888,
1/27/2010,12/1/2010,3,2.09170007705688,2.12299990653992,2.0699999332428,3650,
1/27/2010,1/1/2011,3,2.11619997024536,2.14610004425049,2.09439992904663,504,
1/27/2010,5/1/2010,4,2.05299997329712,,,,
1/27/2010,6/1/2010,4,2.05599999427795,,,,
1/27/2010,7/1/2010,4,2.05290007591248,,,,
1/27/2010,8/1/2010,4,2.04620003700256,,,,
1/27/2010,9/1/2010,4,2.03769993782043,,,,
1/27/2010,10/1/2010,4,1.9407000541687,,,,
1/27/2010,11/1/2010,4,1.93659996986389,,,,
1/27/2010,12/1/2010,4,1.94340002536774,,,,
1/27/2010,1/1/2011,4,1.96290004253387,,,,
1/27/2010,2/1/2011,4,1.98489999771118,,,,
1/27/2010,3/1/2011,4,2.00970005989075,,,,
1/27/2010,4/1/2011,4,2.11820006370544,,,,
1/27/2010,5/1/2011,4,2.13170003890991,,,,
1/27/2010,6/1/2011,4,2.13369989395142,,,,
1/27/2010,7/1/2011,4,2.13269996643066,,,,
1/27/2010,8/1/2011,4,2.1301999092102,,,,
1/27/2010,9/1/2011,4,2.12420010566711,,,,
1/27/2010,10/1/2011,4,2.02419996261597,,,,
1/27/2010,11/1/2011,4,2.01220011711121,,,,
1/27/2010,12/1/2011,4,2.019700050354,,,,
1/27/2010,1/1/2012,4,2.03069996833801,,,,
1/27/2010,2/1/2012,4,2.04870009422302,,,,
1/27/2010,3/1/2012,4,2.06710004806519,,,,
1/27/2010,4/1/2012,4,2.19210004806519,,,,
1/27/2010,5/1/2012,4,2.20309996604919,,,,
1/27/2010,6/1/2012,4,2.20110011100769,,,,
1/27/2010,7/1/2012,4,2.19810009002686,,,,
1/27/2010,8/1/2012,4,2.19260001182556,,,,
1/27/2010,9/1/2012,4,2.18059992790222,,,,
1/27/2010,10/1/2012,4,2.10809993743896,,,,
1/27/2010,11/1/2012,4,2.10109996795654,,,,
1/27/2010,12/1/2012,4,2.10459995269775,,,,
1/27/2010,1/1/2013,4,2.1085000038147,,,,
1/27/2010,2/1/2010,4,1.93920004367828,1.98070001602173,1.91149997711182,19521,
1/27/2010,3/1/2010,4,1.94739997386932,1.98959994316101,1.91849994659424,48369,
1/27/2010,4/1/2010,4,2.04419994354248,2.08400011062622,2.01889991760254,18261,
1/28/2010,9/1/2010,1,76.6800003051758,,,,
1/28/2010,10/1/2010,1,77.129997253418,,,,
1/28/2010,11/1/2010,1,77.5999984741211,,,,
1/28/2010,1/1/2011,1,78.4400024414063,,,,
1/28/2010,2/1/2011,1,78.7900009155274,,,,
1/28/2010,3/1/2011,1,79.1399993896484,,,,
1/28/2010,4/1/2011,1,79.4800033569336,,,,
1/28/2010,5/1/2011,1,79.7600021362305,,,,
1/28/2010,6/1/2011,1,80.0299987792969,,,,
1/28/2010,7/1/2011,1,80.2799987792969,,,,
1/28/2010,8/1/2011,1,80.5299987792969,,,,
1/28/2010,9/1/2011,1,80.7799987792969,,,,
1/28/2010,10/1/2011,1,81.0500030517578,,,,
1/28/2010,11/1/2011,1,81.3399963378906,,,,
1/28/2010,12/1/2011,1,81.6399993896484,,,,
1/28/2010,1/1/2012,1,81.7900009155273,,,,
1/28/2010,2/1/2012,1,81.9400024414063,,,,
1/28/2010,3/1/2012,1,82.0999984741211,,,,
1/28/2010,4/1/2012,1,82.2699966430664,,,,
1/28/2010,5/1/2012,1,82.4400024414063,,,,
1/28/2010,6/1/2012,1,82.6100006103516,,,,
1/28/2010,7/1/2012,1,82.7799987792969,,,,
1/28/2010,8/1/2012,1,82.9599990844727,,,,
1/28/2010,9/1/2012,1,83.1399993896484,,,,
1/28/2010,10/1/2012,1,83.3199996948242,,,,
1/28/2010,11/1/2012,1,83.5,,,,
1/28/2010,12/1/2012,1,83.6800003051758,,,,
1/28/2010,1/1/2013,1,83.7900009155274,,,,
1/28/2010,2/1/2013,1,83.9000015258789,,,,
1/28/2010,3/1/2013,1,84.0299987792969,,,,
1/28/2010,4/1/2013,1,84.1699981689453,,,,
1/28/2010,5/1/2013,1,84.3099975585938,,,,
1/28/2010,6/1/2013,1,84.4599990844727,,,,
1/28/2010,7/1/2013,1,84.6100006103516,,,,
1/28/2010,8/1/2013,1,84.7600021362305,,,,
1/28/2010,9/1/2013,1,84.9100036621094,,,,
1/28/2010,10/1/2013,1,85.0599975585937,,,,
1/28/2010,11/1/2013,1,85.2200012207031,,,,
1/28/2010,12/1/2013,1,85.379997253418,,,,
1/28/2010,1/1/2014,1,85.5299987792969,,,,
1/28/2010,2/1/2014,1,85.6800003051758,,,,
1/28/2010,3/1/2014,1,85.8399963378906,,,,
1/28/2010,4/1/2014,1,86,,,,
1/28/2010,5/1/2014,1,86.1600036621094,,,,
1/28/2010,6/1/2014,1,86.3199996948242,,,,
1/28/2010,7/1/2014,1,86.4800033569336,,,,
1/28/2010,8/1/2014,1,86.6399993896484,,,,
1/28/2010,9/1/2014,1,86.8000030517578,,,,
1/28/2010,10/1/2014,1,86.9599990844727,,,,
1/28/2010,11/1/2014,1,87.129997253418,,,,
1/28/2010,12/1/2014,1,87.3000030517578,,,,
1/28/2010,1/1/2015,1,87.4599990844727,,,,
1/28/2010,2/1/2015,1,87.620002746582,,,,
1/28/2010,3/1/2015,1,87.7799987792969,,,,
1/28/2010,4/1/2015,1,87.9499969482422,,,,
1/28/2010,5/1/2015,1,88.120002746582,,,,
1/28/2010,6/1/2015,1,88.2900009155273,,,,
1/28/2010,7/1/2015,1,88.4599990844727,,,,
1/28/2010,8/1/2015,1,88.629997253418,,,,
1/28/2010,9/1/2015,1,88.8000030517578,,,,
1/28/2010,10/1/2015,1,88.9700012207031,,,,
1/28/2010,11/1/2015,1,89.1500015258789,,,,
1/28/2010,12/1/2015,1,89.3300018310547,,,,
1/28/2010,6/1/2016,1,90.4899978637695,,,,
1/28/2010,12/1/2016,1,91.6500015258789,,,,
1/28/2010,6/1/2017,1,92.9000015258789,,,,
1/28/2010,12/1/2017,1,94.1500015258789,,,,
1/28/2010,6/1/2018,1,95.4800033569336,,,,
1/28/2010,12/1/2018,1,96.8199996948242,,,,
1/28/2010,3/1/2010,1,73.6399993896484,74.4899978637695,72.9300003051758,291341,
1/28/2010,4/1/2010,1,74.0699996948242,74.9300003051758,73.4000015258789,66994,
1/28/2010,5/1/2010,1,74.6399993896484,75.5,73.9899978637695,26726,
1/28/2010,6/1/2010,1,75.1800003051758,76.0699996948242,74.5699996948242,29865,
1/28/2010,7/1/2010,1,75.7200012207031,76.6399993896484,75.120002746582,8133,
1/28/2010,8/1/2010,1,76.2200012207031,76.7799987792969,75.6500015258789,5633,
1/28/2010,12/1/2010,1,78.0899963378906,79,77.4499969482422,24819,
1/28/2010,5/1/2010,3,1.94389998912811,,,,
1/28/2010,6/1/2010,3,1.95550000667572,,,,
1/28/2010,7/1/2010,3,1.97469997406006,,,,
1/28/2010,8/1/2010,3,1.99469995498657,,,,
1/28/2010,9/1/2010,3,2.01760005950928,,,,
1/28/2010,10/1/2010,3,2.04259991645813,,,,
1/28/2010,11/1/2010,3,2.06690001487732,,,,
1/28/2010,12/1/2010,3,2.09120011329651,,,,
1/28/2010,1/1/2011,3,2.11549997329712,,,,
1/28/2010,2/1/2011,3,2.12969994544983,,,,
1/28/2010,3/1/2011,3,2.13220000267029,,,,
1/28/2010,4/1/2011,3,2.12719988822937,,,,
1/28/2010,5/1/2011,3,2.12619996070862,,,,
1/28/2010,6/1/2011,3,2.13070011138916,,,,
1/28/2010,7/1/2011,3,2.14269995689392,,,,
1/28/2010,8/1/2011,3,2.16020011901855,,,,
1/28/2010,9/1/2011,3,2.17869997024536,,,,
1/28/2010,10/1/2011,3,2.19770002365112,,,,
1/28/2010,11/1/2011,3,2.21720004081726,,,,
1/28/2010,12/1/2011,3,2.2367000579834,,,,
1/28/2010,1/1/2012,3,2.25370001792908,,,,
1/28/2010,2/1/2012,3,2.26270008087158,,,,
1/28/2010,3/1/2012,3,2.25970005989075,,,,
1/28/2010,4/1/2012,3,2.24720001220703,,,,
1/28/2010,5/1/2012,3,2.24169993400574,,,,
1/28/2010,6/1/2012,3,2.24270009994507,,,,
1/28/2010,7/1/2012,3,2.25769996643066,,,,
1/28/2010,8/1/2012,3,2.28020000457764,,,,
1/28/2010,2/1/2010,3,1.91910004615784,1.93669998645782,1.9025000333786,21711,
1/28/2010,3/1/2010,3,1.92900002002716,1.94760000705719,1.91050004959106,49134,
1/28/2010,4/1/2010,3,1.93519997596741,1.95290005207062,1.91690003871918,15891,
1/28/2010,2/1/2010,4,1.91740000247955,,,,
1/28/2010,4/1/2010,4,2.03200006484985,,,,
1/28/2010,5/1/2010,4,2.04299998283386,,,,
1/28/2010,6/1/2010,4,2.04730010032654,,,,
1/28/2010,7/1/2010,4,2.04489994049072,,,,
1/28/2010,8/1/2010,4,2.0385000705719,,,,
1/28/2010,9/1/2010,4,2.0297999382019,,,,
1/28/2010,10/1/2010,4,1.93280005455017,,,,
1/28/2010,11/1/2010,4,1.92799997329712,,,,
1/28/2010,12/1/2010,4,1.93400001525879,,,,
1/28/2010,1/1/2011,4,1.95350003242493,,,,
1/28/2010,2/1/2011,4,1.97549998760223,,,,
1/28/2010,3/1/2011,4,2.00029993057251,,,,
1/28/2010,4/1/2011,4,2.10879993438721,,,,
1/28/2010,5/1/2011,4,2.12229990959167,,,,
1/28/2010,6/1/2011,4,2.12430000305176,,,,
1/28/2010,7/1/2011,4,2.12330007553101,,,,
1/28/2010,8/1/2011,4,2.12080001831055,,,,
1/28/2010,9/1/2011,4,2.11479997634888,,,,
1/28/2010,10/1/2011,4,2.01480007171631,,,,
1/28/2010,11/1/2011,4,2.00279998779297,,,,
1/28/2010,12/1/2011,4,2.01029992103577,,,,
1/28/2010,1/1/2012,4,2.02130007743835,,,,
1/28/2010,2/1/2012,4,2.03929996490479,,,,
1/28/2010,3/1/2012,4,2.05769991874695,,,,
1/28/2010,4/1/2012,4,2.18269991874695,,,,
1/28/2010,5/1/2012,4,2.19370007514954,,,,
1/28/2010,6/1/2012,4,2.19169998168945,,,,
1/28/2010,7/1/2012,4,2.18869996070862,,,,
1/28/2010,8/1/2012,4,2.18319988250732,,,,
1/28/2010,9/1/2012,4,2.17120003700256,,,,
1/28/2010,10/1/2012,4,2.09870004653931,,,,
1/28/2010,11/1/2012,4,2.09170007705688,,,,
1/28/2010,12/1/2012,4,2.0952000617981,,,,
1/28/2010,1/1/2013,4,2.09910011291504,,,,
1/28/2010,3/1/2010,4,1.92739999294281,1.9650000333786,1.91139996051788,47379,
1/29/2010,9/1/2010,1,76.0500030517578,,,,
1/29/2010,10/1/2010,1,76.5299987792969,,,,
1/29/2010,11/1/2010,1,77.0299987792969,,,,
1/29/2010,1/1/2011,1,77.9000015258789,,,,
1/29/2010,2/1/2011,1,78.25,,,,
1/29/2010,3/1/2011,1,78.5899963378906,,,,
1/29/2010,4/1/2011,1,78.9100036621094,,,,
1/29/2010,5/1/2011,1,79.1699981689453,,,,
1/29/2010,6/1/2011,1,79.4300003051758,,,,
1/29/2010,7/1/2011,1,79.6699981689453,,,,
1/29/2010,8/1/2011,1,79.9000015258789,,,,
1/29/2010,9/1/2011,1,80.1399993896484,,,,
1/29/2010,10/1/2011,1,80.4000015258789,,,,
1/29/2010,11/1/2011,1,80.6699981689453,,,,
1/29/2010,1/1/2012,1,81.0999984741211,,,,
1/29/2010,2/1/2012,1,81.25,,,,
1/29/2010,3/1/2012,1,81.4100036621094,,,,
1/29/2010,4/1/2012,1,81.5699996948242,,,,
1/29/2010,5/1/2012,1,81.7300033569336,,,,
1/29/2010,6/1/2012,1,81.8899993896484,,,,
1/29/2010,7/1/2012,1,82.0500030517578,,,,
1/29/2010,8/1/2012,1,82.2200012207031,,,,
1/29/2010,9/1/2012,1,82.3899993896484,,,,
1/29/2010,10/1/2012,1,82.5599975585937,,,,
1/29/2010,11/1/2012,1,82.7300033569336,,,,
1/29/2010,1/1/2013,1,83.0100021362305,,,,
1/29/2010,2/1/2013,1,83.120002746582,,,,
1/29/2010,3/1/2013,1,83.25,,,,
1/29/2010,4/1/2013,1,83.379997253418,,,,
1/29/2010,5/1/2013,1,83.5199966430664,,,,
1/29/2010,6/1/2013,1,83.6600036621094,,,,
1/29/2010,7/1/2013,1,83.8000030517578,,,,
1/29/2010,8/1/2013,1,83.9400024414062,,,,
1/29/2010,9/1/2013,1,84.0899963378906,,,,
1/29/2010,10/1/2013,1,84.2399978637695,,,,
1/29/2010,11/1/2013,1,84.4000015258789,,,,
1/29/2010,12/1/2013,1,84.5599975585938,,,,
1/29/2010,1/1/2014,1,84.7099990844727,,,,
1/29/2010,2/1/2014,1,84.8600006103516,,,,
1/29/2010,3/1/2014,1,85.0199966430664,,,,
1/29/2010,4/1/2014,1,85.1800003051758,,,,
1/29/2010,5/1/2014,1,85.3399963378906,,,,
1/29/2010,6/1/2014,1,85.5,,,,
1/29/2010,7/1/2014,1,85.6600036621094,,,,
1/29/2010,8/1/2014,1,85.8199996948242,,,,
1/29/2010,9/1/2014,1,85.9800033569336,,,,
1/29/2010,10/1/2014,1,86.1399993896484,,,,
1/29/2010,11/1/2014,1,86.3099975585937,,,,
1/29/2010,12/1/2014,1,86.4800033569336,,,,
1/29/2010,1/1/2015,1,86.6399993896484,,,,
1/29/2010,2/1/2015,1,86.8000030517578,,,,
1/29/2010,3/1/2015,1,86.9599990844727,,,,
1/29/2010,4/1/2015,1,87.129997253418,,,,
1/29/2010,5/1/2015,1,87.3000030517578,,,,
1/29/2010,6/1/2015,1,87.4700012207031,,,,
1/29/2010,7/1/2015,1,87.6399993896484,,,,
1/29/2010,8/1/2015,1,87.8099975585937,,,,
1/29/2010,9/1/2015,1,87.9800033569336,,,,
1/29/2010,10/1/2015,1,88.1500015258789,,,,
1/29/2010,11/1/2015,1,88.3300018310547,,,,
1/29/2010,12/1/2015,1,88.5100021362305,,,,
1/29/2010,6/1/2016,1,89.6600036621094,,,,
1/29/2010,12/1/2016,1,90.8099975585938,,,,
1/29/2010,6/1/2017,1,92.0599975585938,,,,
1/29/2010,12/1/2017,1,93.3099975585938,,,,
1/29/2010,6/1/2018,1,94.6399993896484,,,,
1/29/2010,12/1/2018,1,95.9800033569336,,,,
1/29/2010,3/1/2010,1,72.8899993896484,74.8199996948242,72.4300003051758,331814,
1/29/2010,4/1/2010,1,73.3499984741211,75.2200012207031,72.8899993896484,65748,
1/29/2010,5/1/2010,1,73.9499969482422,75.7699966430664,73.4700012207031,30850,
1/29/2010,6/1/2010,1,74.5299987792969,76.2699966430664,74.0800018310547,28670,
1/29/2010,7/1/2010,1,75.0800018310547,76.8199996948242,74.6399993896484,8832,
1/29/2010,8/1/2010,1,75.5800018310547,77.1800003051758,75.1500015258789,4872,
1/29/2010,12/1/2010,1,77.5299987792969,79.0699996948242,77.0500030517578,24470,
1/29/2010,12/1/2011,1,80.9499969482422,82.5500030517578,80.5999984741211,7248,
1/29/2010,12/1/2012,1,82.9000015258789,84.5400009155273,82.5699996948242,5060,
1/29/2010,2/1/2010,3,1.90289998054504,,,,
1/29/2010,5/1/2010,3,1.92669999599457,,,,
1/29/2010,6/1/2010,3,1.93690001964569,,,,
1/29/2010,7/1/2010,3,1.9559999704361,,,,
1/29/2010,8/1/2010,3,1.97679996490479,,,,
1/29/2010,9/1/2010,3,2.00009989738464,,,,
1/29/2010,10/1/2010,3,2.02509999275208,,,,
1/29/2010,11/1/2010,3,2.04940009117126,,,,
1/29/2010,12/1/2010,3,2.07369995117187,,,,
1/29/2010,1/1/2011,3,2.09800004959106,,,,
1/29/2010,2/1/2011,3,2.11220002174377,,,,
1/29/2010,3/1/2011,3,2.1149001121521,,,,
1/29/2010,4/1/2011,3,2.10989999771118,,,,
1/29/2010,5/1/2011,3,2.10890007019043,,,,
1/29/2010,6/1/2011,3,2.11339998245239,,,,
1/29/2010,7/1/2011,3,2.12540006637573,,,,
1/29/2010,8/1/2011,3,2.14289999008179,,,,
1/29/2010,9/1/2011,3,2.16140007972717,,,,
1/29/2010,10/1/2011,3,2.18039989471436,,,,
1/29/2010,11/1/2011,3,2.19989991188049,,,,
1/29/2010,12/1/2011,3,2.21939992904663,,,,
1/29/2010,1/1/2012,3,2.23639988899231,,,,
1/29/2010,2/1/2012,3,2.24539995193481,,,,
1/29/2010,3/1/2012,3,2.24239993095398,,,,
1/29/2010,4/1/2012,3,2.22989988327026,,,,
1/29/2010,5/1/2012,3,2.22440004348755,,,,
1/29/2010,6/1/2012,3,2.2253999710083,,,,
1/29/2010,7/1/2012,3,2.24040007591248,,,,
1/29/2010,8/1/2012,3,2.26290011405945,,,,
1/29/2010,3/1/2010,3,1.91299998760223,1.95220005512238,1.90050005912781,45093,
1/29/2010,4/1/2010,3,1.91939997673035,1.95809996128082,1.90690004825592,10254,
1/29/2010,2/1/2010,4,1.90310001373291,,,,
1/29/2010,5/1/2010,4,2.03159999847412,,,,
1/29/2010,6/1/2010,4,2.03579998016357,,,,
1/29/2010,7/1/2010,4,2.03349995613098,,,,
1/29/2010,8/1/2010,4,2.02690005302429,,,,
1/29/2010,9/1/2010,4,2.01810002326965,,,,
1/29/2010,10/1/2010,4,1.92079997062683,,,,
1/29/2010,11/1/2010,4,1.9157999753952,,,,
1/29/2010,12/1/2010,4,1.92180001735687,,,,
1/29/2010,1/1/2011,4,1.94029998779297,,,,
1/29/2010,2/1/2011,4,1.96229994297028,,,,
1/29/2010,3/1/2011,4,1.98710000514984,,,,
1/29/2010,4/1/2011,4,2.09559988975525,,,,
1/29/2010,5/1/2011,4,2.1091001033783,,,,
1/29/2010,6/1/2011,4,2.1110999584198,,,,
1/29/2010,7/1/2011,4,2.11010003089905,,,,
1/29/2010,8/1/2011,4,2.10759997367859,,,,
1/29/2010,9/1/2011,4,2.10159993171692,,,,
1/29/2010,10/1/2011,4,2.00160002708435,,,,
1/29/2010,11/1/2011,4,1.98959994316101,,,,
1/29/2010,12/1/2011,4,1.9970999956131,,,,
1/29/2010,1/1/2012,4,2.0081000328064,,,,
1/29/2010,2/1/2012,4,2.02609992027283,,,,
1/29/2010,3/1/2012,4,2.04450011253357,,,,
1/29/2010,4/1/2012,4,2.16950011253357,,,,
1/29/2010,5/1/2012,4,2.18050003051758,,,,
1/29/2010,6/1/2012,4,2.1784999370575,,,,
1/29/2010,7/1/2012,4,2.17549991607666,,,,
1/29/2010,8/1/2012,4,2.17000007629395,,,,
1/29/2010,9/1/2012,4,2.15799999237061,,,,
1/29/2010,10/1/2012,4,2.08550000190735,,,,
1/29/2010,11/1/2012,4,2.07850003242493,,,,
1/29/2010,12/1/2012,4,2.08200001716614,,,,
1/29/2010,1/1/2013,4,2.08590006828308,,,,
1/29/2010,3/1/2010,4,1.91340005397797,1.95850002765656,1.89999997615814,50376,
1/29/2010,4/1/2010,4,2.02119994163513,2.05999994277954,2.00850009918213,20566,
2/1/2010,9/1/2010,1,77.6399993896484,,,,
2/1/2010,10/1/2010,1,78.0999984741211,,,,
2/1/2010,11/1/2010,1,78.5800018310547,,,,
2/1/2010,1/1/2011,1,79.4400024414063,,,,
2/1/2010,2/1/2011,1,79.7900009155273,,,,
2/1/2010,3/1/2011,1,80.120002746582,,,,
2/1/2010,4/1/2011,1,80.4300003051758,,,,
2/1/2010,5/1/2011,1,80.6900024414063,,,,
2/1/2010,6/1/2011,1,80.9300003051758,,,,
2/1/2010,7/1/2011,1,81.1600036621094,,,,
2/1/2010,8/1/2011,1,81.370002746582,,,,
2/1/2010,9/1/2011,1,81.5899963378906,,,,
2/1/2010,10/1/2011,1,81.8300018310547,,,,
2/1/2010,11/1/2011,1,82.0899963378906,,,,
2/1/2010,1/1/2012,1,82.5,,,,
2/1/2010,2/1/2012,1,82.6399993896484,,,,
2/1/2010,3/1/2012,1,82.8000030517578,,,,
2/1/2010,4/1/2012,1,82.9599990844727,,,,
2/1/2010,5/1/2012,1,83.120002746582,,,,
2/1/2010,6/1/2012,1,83.2799987792969,,,,
2/1/2010,7/1/2012,1,83.4400024414063,,,,
2/1/2010,8/1/2012,1,83.6100006103516,,,,
2/1/2010,9/1/2012,1,83.7799987792969,,,,
2/1/2010,10/1/2012,1,83.9499969482422,,,,
2/1/2010,11/1/2012,1,84.120002746582,,,,
2/1/2010,1/1/2013,1,84.4000015258789,,,,
2/1/2010,2/1/2013,1,84.5100021362305,,,,
2/1/2010,3/1/2013,1,84.6399993896484,,,,
2/1/2010,4/1/2013,1,84.7699966430664,,,,
2/1/2010,5/1/2013,1,84.9100036621094,,,,
2/1/2010,6/1/2013,1,85.0500030517578,,,,
2/1/2010,7/1/2013,1,85.1900024414062,,,,
2/1/2010,8/1/2013,1,85.3300018310547,,,,
2/1/2010,9/1/2013,1,85.4800033569336,,,,
2/1/2010,10/1/2013,1,85.629997253418,,,,
2/1/2010,11/1/2013,1,85.7799987792969,,,,
2/1/2010,12/1/2013,1,85.9300003051758,,,,
2/1/2010,1/1/2014,1,86.0800018310547,,,,
2/1/2010,2/1/2014,1,86.2300033569336,,,,
2/1/2010,3/1/2014,1,86.379997253418,,,,
2/1/2010,4/1/2014,1,86.5299987792969,,,,
2/1/2010,5/1/2014,1,86.6800003051758,,,,
2/1/2010,6/1/2014,1,86.8399963378906,,,,
2/1/2010,7/1/2014,1,87,,,,
2/1/2010,8/1/2014,1,87.1600036621094,,,,
2/1/2010,9/1/2014,1,87.3199996948242,,,,
2/1/2010,10/1/2014,1,87.4800033569336,,,,
2/1/2010,11/1/2014,1,87.6399993896484,,,,
2/1/2010,12/1/2014,1,87.8000030517578,,,,
2/1/2010,1/1/2015,1,87.9599990844727,,,,
2/1/2010,2/1/2015,1,88.120002746582,,,,
2/1/2010,3/1/2015,1,88.2799987792969,,,,
2/1/2010,4/1/2015,1,88.4499969482422,,,,
2/1/2010,5/1/2015,1,88.620002746582,,,,
2/1/2010,6/1/2015,1,88.7900009155274,,,,
2/1/2010,7/1/2015,1,88.9599990844727,,,,
2/1/2010,8/1/2015,1,89.129997253418,,,,
2/1/2010,9/1/2015,1,89.3000030517578,,,,
2/1/2010,10/1/2015,1,89.4700012207031,,,,
2/1/2010,11/1/2015,1,89.6500015258789,,,,
2/1/2010,12/1/2015,1,89.8300018310547,,,,
2/1/2010,6/1/2016,1,90.9800033569336,,,,
2/1/2010,12/1/2016,1,92.129997253418,,,,
2/1/2010,6/1/2017,1,93.379997253418,,,,
2/1/2010,12/1/2017,1,94.629997253418,,,,
2/1/2010,6/1/2018,1,95.9599990844727,,,,
2/1/2010,12/1/2018,1,97.3000030517578,,,,
2/1/2010,3/1/2010,1,74.4300003051758,74.9899978637695,72.4899978637695,276897,
2/1/2010,4/1/2010,1,74.9100036621094,75.4400024414062,72.9599990844727,62915,
2/1/2010,5/1/2010,1,75.5199966430664,76.0800018310547,73.6100006103516,25354,
2/1/2010,6/1/2010,1,76.1100006103516,76.6500015258789,74.1900024414062,26488,
2/1/2010,7/1/2010,1,76.6600036621094,77.0999984741211,74.7900009155273,6493,
2/1/2010,8/1/2010,1,77.1699981689453,77.6500015258789,75.4599990844727,4549,
2/1/2010,12/1/2010,1,79.0699996948242,79.5100021362305,77.3600006103516,22463,
2/1/2010,12/1/2011,1,82.3600006103516,82.7399978637695,81,6067,
2/1/2010,12/1/2012,1,84.2900009155273,84.4800033569336,82.6999969482422,2717,
2/1/2010,6/1/2010,3,1.97720003128052,,,,
2/1/2010,7/1/2010,3,1.99580001831055,,,,
2/1/2010,8/1/2010,3,2.01620006561279,,,,
2/1/2010,10/1/2010,3,2.06399989128113,,,,
2/1/2010,11/1/2010,3,2.08829998970032,,,,
2/1/2010,12/1/2010,3,2.11260008811951,,,,
2/1/2010,1/1/2011,3,2.13639998435974,,,,
2/1/2010,2/1/2011,3,2.15059995651245,,,,
2/1/2010,3/1/2011,3,2.15330004692078,,,,
2/1/2010,4/1/2011,3,2.14829993247986,,,,
2/1/2010,5/1/2011,3,2.14730000495911,,,,
2/1/2010,6/1/2011,3,2.15179991722107,,,,
2/1/2010,7/1/2011,3,2.16380000114441,,,,
2/1/2010,8/1/2011,3,2.18129992485046,,,,
2/1/2010,9/1/2011,3,2.19980001449585,,,,
2/1/2010,10/1/2011,3,2.21880006790161,,,,
2/1/2010,11/1/2011,3,2.23830008506775,,,,
2/1/2010,12/1/2011,3,2.25780010223389,,,,
2/1/2010,1/1/2012,3,2.27480006217957,,,,
2/1/2010,2/1/2012,3,2.28379988670349,,,,
2/1/2010,3/1/2012,3,2.28080010414124,,,,
2/1/2010,4/1/2012,3,2.26830005645752,,,,
2/1/2010,5/1/2012,3,2.26279997825623,,,,
2/1/2010,6/1/2012,3,2.26379990577698,,,,
2/1/2010,7/1/2012,3,2.27880001068115,,,,
2/1/2010,8/1/2012,3,2.30130004882812,,,,
2/1/2010,3/1/2010,3,1.95490002632141,1.96979999542236,1.90849995613098,41551,
2/1/2010,4/1/2010,3,1.96050000190735,1.97479999065399,1.91760003566742,11538,
2/1/2010,5/1/2010,3,1.96689999103546,1.98049998283386,1.92410004138947,6263,
2/1/2010,9/1/2010,3,2.03900003433228,2.04999995231628,2.01579999923706,738,
2/1/2010,4/1/2010,4,2.04649996757507,,,,
2/1/2010,5/1/2010,4,2.0592999458313,,,,
2/1/2010,6/1/2010,4,2.06520009040833,,,,
2/1/2010,7/1/2010,4,2.0631000995636,,,,
2/1/2010,8/1/2010,4,2.05710005760193,,,,
2/1/2010,9/1/2010,4,2.0492000579834,,,,
2/1/2010,10/1/2010,4,1.95299994945526,,,,
2/1/2010,11/1/2010,4,1.94969999790192,,,,
2/1/2010,12/1/2010,4,1.95609998703003,,,,
2/1/2010,1/1/2011,4,1.97430002689362,,,,
2/1/2010,2/1/2011,4,1.99629998207092,,,,
2/1/2010,3/1/2011,4,2.02110004425049,,,,
2/1/2010,4/1/2011,4,2.12960004806519,,,,
2/1/2010,5/1/2011,4,2.14310002326965,,,,
2/1/2010,6/1/2011,4,2.14510011672974,,,,
2/1/2010,7/1/2011,4,2.14409995079041,,,,
2/1/2010,8/1/2011,4,2.14159989356995,,,,
2/1/2010,9/1/2011,4,2.13560009002686,,,,
2/1/2010,10/1/2011,4,2.03559994697571,,,,
2/1/2010,11/1/2011,4,2.02360010147095,,,,
2/1/2010,12/1/2011,4,2.03110003471375,,,,
2/1/2010,1/1/2012,4,2.04209995269775,,,,
2/1/2010,2/1/2012,4,2.06010007858276,,,,
2/1/2010,3/1/2012,4,2.07850003242493,,,,
2/1/2010,4/1/2012,4,2.20350003242493,,,,
2/1/2010,5/1/2012,4,2.21449995040894,,,,
2/1/2010,6/1/2012,4,2.21250009536743,,,,
2/1/2010,7/1/2012,4,2.2095000743866,,,,
2/1/2010,8/1/2012,4,2.2039999961853,,,,
2/1/2010,9/1/2012,4,2.19199991226196,,,,
2/1/2010,10/1/2012,4,2.11949992179871,,,,
2/1/2010,11/1/2012,4,2.11249995231628,,,,
2/1/2010,12/1/2012,4,2.1159999370575,,,,
2/1/2010,1/1/2013,4,2.11989998817444,,,,
2/1/2010,2/1/2013,4,2.12369990348816,,,,
2/1/2010,3/1/2010,4,1.93210005760193,1.94749999046326,1.89730000495911,48222,
2/2/2010,2/1/2011,1,82.379997253418,,,,
2/2/2010,3/1/2011,1,82.6900024414062,,,,
2/2/2010,4/1/2011,1,82.9800033569336,,,,
2/2/2010,5/1/2011,1,83.2099990844727,,,,
2/2/2010,6/1/2011,1,83.4000015258789,,,,
2/2/2010,7/1/2011,1,83.5800018310547,,,,
2/2/2010,8/1/2011,1,83.7399978637695,,,,
2/2/2010,9/1/2011,1,83.9000015258789,,,,
2/2/2010,10/1/2011,1,84.0800018310547,,,,
2/2/2010,11/1/2011,1,84.2799987792969,,,,
2/2/2010,1/1/2012,1,84.5999984741211,,,,
2/2/2010,2/1/2012,1,84.6999969482422,,,,
2/2/2010,3/1/2012,1,84.8199996948242,,,,
2/2/2010,4/1/2012,1,84.9400024414063,,,,
2/2/2010,5/1/2012,1,85.0599975585937,,,,
2/2/2010,6/1/2012,1,85.1800003051758,,,,
2/2/2010,7/1/2012,1,85.3000030517578,,,,
2/2/2010,8/1/2012,1,85.4300003051758,,,,
2/2/2010,9/1/2012,1,85.5599975585938,,,,
2/2/2010,10/1/2012,1,85.6999969482422,,,,
2/2/2010,11/1/2012,1,85.8399963378906,,,,
2/2/2010,1/1/2013,1,86.0800018310547,,,,
2/2/2010,2/1/2013,1,86.1699981689453,,,,
2/2/2010,3/1/2013,1,86.2799987792969,,,,
2/2/2010,4/1/2013,1,86.3899993896484,,,,
2/2/2010,5/1/2013,1,86.5,,,,
2/2/2010,6/1/2013,1,86.6100006103516,,,,
2/2/2010,7/1/2013,1,86.7300033569336,,,,
2/2/2010,8/1/2013,1,86.8499984741211,,,,
2/2/2010,9/1/2013,1,86.9700012207031,,,,
2/2/2010,10/1/2013,1,87.0899963378906,,,,
2/2/2010,11/1/2013,1,87.2200012207031,,,,
2/2/2010,12/1/2013,1,87.3499984741211,,,,
2/2/2010,1/1/2014,1,87.4800033569336,,,,
2/2/2010,2/1/2014,1,87.620002746582,,,,
2/2/2010,3/1/2014,1,87.7600021362305,,,,
2/2/2010,4/1/2014,1,87.9000015258789,,,,
2/2/2010,5/1/2014,1,88.0400009155273,,,,
2/2/2010,6/1/2014,1,88.1800003051758,,,,
2/2/2010,7/1/2014,1,88.3199996948242,,,,
2/2/2010,8/1/2014,1,88.4599990844727,,,,
2/2/2010,9/1/2014,1,88.6100006103516,,,,
2/2/2010,10/1/2014,1,88.7600021362305,,,,
2/2/2010,11/1/2014,1,88.9100036621094,,,,
2/2/2010,12/1/2014,1,89.0599975585937,,,,
2/2/2010,1/1/2015,1,89.1999969482422,,,,
2/2/2010,2/1/2015,1,89.3399963378906,,,,
2/2/2010,3/1/2015,1,89.4899978637695,,,,
2/2/2010,4/1/2015,1,89.6399993896484,,,,
2/2/2010,5/1/2015,1,89.7900009155273,,,,
2/2/2010,6/1/2015,1,89.9400024414063,,,,
2/2/2010,7/1/2015,1,90.0899963378906,,,,
2/2/2010,8/1/2015,1,90.2399978637695,,,,
2/2/2010,9/1/2015,1,90.3899993896484,,,,
2/2/2010,10/1/2015,1,90.5500030517578,,,,
2/2/2010,11/1/2015,1,90.7099990844727,,,,
2/2/2010,12/1/2015,1,90.870002746582,,,,
2/2/2010,6/1/2016,1,91.879997253418,,,,
2/2/2010,12/1/2016,1,92.8899993896484,,,,
2/2/2010,6/1/2017,1,94,,,,
2/2/2010,12/1/2017,1,95.1100006103516,,,,
2/2/2010,6/1/2018,1,96.3199996948242,,,,
2/2/2010,12/1/2018,1,97.5299987792969,,,,
2/2/2010,3/1/2010,1,77.2300033569336,77.4100036621094,74.4000015258789,366083,
2/2/2010,4/1/2010,1,77.7200012207031,77.879997253418,74.879997253418,89823,
2/2/2010,5/1/2010,1,78.3399963378906,78.5,75.5,37936,
2/2/2010,6/1/2010,1,78.9100036621094,79.0400009155273,76.120002746582,40341,
2/2/2010,7/1/2010,1,79.4400024414063,79.5100021362305,76.6900024414062,12357,
2/2/2010,8/1/2010,1,79.9300003051758,79.9499969482422,77.3099975585938,6651,
2/2/2010,9/1/2010,1,80.370002746582,80.1699981689453,78.0999984741211,5834,
2/2/2010,10/1/2010,1,80.8099975585938,80.879997253418,79.370002746582,3762,
2/2/2010,11/1/2010,1,81.25,81,80.6699981689453,3853,
2/2/2010,12/1/2010,1,81.6999969482422,81.7900009155273,78.9899978637695,37673,
2/2/2010,1/1/2011,1,82.0500030517578,81.9400024414063,81.9400024414063,2812,
2/2/2010,12/1/2011,1,84.5,84.6500015258789,82.5299987792969,14602,
2/2/2010,12/1/2012,1,85.9899978637695,86.120002746582,84.3899993896484,9590,
2/2/2010,7/1/2010,3,2.07100009918213,,,,
2/2/2010,8/1/2010,3,2.08990001678467,,,,
2/2/2010,9/1/2010,3,2.11240005493164,,,,
2/2/2010,10/1/2010,3,2.13709998130798,,,,
2/2/2010,11/1/2010,3,2.1609001159668,,,,
2/2/2010,12/1/2010,3,2.18470001220703,,,,
2/2/2010,1/1/2011,3,2.20840001106262,,,,
2/2/2010,2/1/2011,3,2.22189998626709,,,,
2/2/2010,3/1/2011,3,2.2234001159668,,,,
2/2/2010,4/1/2011,3,2.21740007400513,,,,
2/2/2010,5/1/2011,3,2.21539998054504,,,,
2/2/2010,6/1/2011,3,2.21889996528625,,,,
2/2/2010,7/1/2011,3,2.22989988327026,,,,
2/2/2010,8/1/2011,3,2.24539995193481,,,,
2/2/2010,9/1/2011,3,2.26239991188049,,,,
2/2/2010,10/1/2011,3,2.2804000377655,,,,
2/2/2010,11/1/2011,3,2.29839992523193,,,,
2/2/2010,12/1/2011,3,2.31640005111694,,,,
2/2/2010,1/1/2012,3,2.33340001106262,,,,
2/2/2010,2/1/2012,3,2.33940005302429,,,,
2/2/2010,3/1/2012,3,2.33640003204346,,,,
2/2/2010,4/1/2012,3,2.32389998435974,,,,
2/2/2010,5/1/2012,3,2.31839990615845,,,,
2/2/2010,6/1/2012,3,2.31940007209778,,,,
2/2/2010,7/1/2012,3,2.33439993858337,,,,
2/2/2010,8/1/2012,3,2.35689997673035,,,,
2/2/2010,3/1/2010,3,2.03169989585876,2.03760004043579,1.95229995250702,52821,
2/2/2010,4/1/2010,3,2.0378999710083,2.04299998283386,1.96159994602203,14901,
2/2/2010,5/1/2010,3,2.04410004615784,2.04970002174377,1.96819996833801,5543,
2/2/2010,6/1/2010,3,2.05380010604858,2.05949997901916,1.97529995441437,7921,
2/2/2010,5/1/2010,4,2.13720011711121,,,,
2/2/2010,6/1/2010,4,2.14129996299744,,,,
2/2/2010,7/1/2010,4,2.13809990882874,,,,
2/2/2010,8/1/2010,4,2.13089990615845,,,,
2/2/2010,9/1/2010,4,2.12170004844666,,,,
2/2/2010,10/1/2010,4,2.02419996261597,,,,
2/2/2010,11/1/2010,4,2.0188000202179,,,,
2/2/2010,12/1/2010,4,2.02449989318848,,,,
2/2/2010,1/1/2011,4,2.04139995574951,,,,
2/2/2010,2/1/2011,4,2.06340003013611,,,,
2/2/2010,3/1/2011,4,2.08820009231567,,,,
2/2/2010,4/1/2011,4,2.19790005683899,,,,
2/2/2010,5/1/2011,4,2.21140003204346,,,,
2/2/2010,6/1/2011,4,2.21339988708496,,,,
2/2/2010,7/1/2011,4,2.21239995956421,,,,
2/2/2010,8/1/2011,4,2.20989990234375,,,,
2/2/2010,9/1/2011,4,2.20390009880066,,,,
2/2/2010,10/1/2011,4,2.10389995574951,,,,
2/2/2010,11/1/2011,4,2.09190011024475,,,,
2/2/2010,12/1/2011,4,2.09940004348755,,,,
2/2/2010,1/1/2012,4,2.11039996147156,,,,
2/2/2010,2/1/2012,4,2.12840008735657,,,,
2/2/2010,3/1/2012,4,2.14680004119873,,,,
2/2/2010,4/1/2012,4,2.27180004119873,,,,
2/2/2010,5/1/2012,4,2.28279995918274,,,,
2/2/2010,6/1/2012,4,2.28080010414124,,,,
2/2/2010,7/1/2012,4,2.2778000831604,,,,
2/2/2010,8/1/2012,4,2.27230000495911,,,,
2/2/2010,9/1/2012,4,2.26029992103577,,,,
2/2/2010,10/1/2012,4,2.18779993057251,,,,
2/2/2010,11/1/2012,4,2.18079996109009,,,,
2/2/2010,12/1/2012,4,2.1842999458313,,,,
2/2/2010,1/1/2013,4,2.18819999694824,,,,
2/2/2010,2/1/2013,4,2.19199991226196,,,,
2/2/2010,3/1/2010,4,2.01789999008179,2.02500009536743,1.93159997463226,65949,
2/2/2010,4/1/2010,4,2.12630009651184,2.1301999092102,2.04699993133545,25709,
2/3/2010,8/1/2010,1,79.6800003051758,,,,
2/3/2010,9/1/2010,1,80.129997253418,,,,
2/3/2010,10/1/2010,1,80.5800018310547,,,,
2/3/2010,11/1/2010,1,81.0500030517578,,,,
2/3/2010,1/1/2011,1,81.9000015258789,,,,
2/3/2010,2/1/2011,1,82.25,,,,
2/3/2010,3/1/2011,1,82.5800018310547,,,,
2/3/2010,4/1/2011,1,82.879997253418,,,,
2/3/2010,5/1/2011,1,83.129997253418,,,,
2/3/2010,6/1/2011,1,83.3600006103516,,,,
2/3/2010,7/1/2011,1,83.5599975585938,,,,
2/3/2010,8/1/2011,1,83.75,,,,
2/3/2010,9/1/2011,1,83.9400024414062,,,,
2/3/2010,10/1/2011,1,84.1399993896484,,,,
2/3/2010,11/1/2011,1,84.3499984741211,,,,
2/3/2010,12/1/2011,1,84.5899963378906,,,,
2/3/2010,1/1/2012,1,84.6999969482422,,,,
2/3/2010,2/1/2012,1,84.8099975585938,,,,
2/3/2010,3/1/2012,1,84.9400024414063,,,,
2/3/2010,4/1/2012,1,85.0699996948242,,,,
2/3/2010,5/1/2012,1,85.2099990844727,,,,
2/3/2010,6/1/2012,1,85.3499984741211,,,,
2/3/2010,7/1/2012,1,85.4899978637695,,,,
2/3/2010,8/1/2012,1,85.6399993896484,,,,
2/3/2010,9/1/2012,1,85.7900009155273,,,,
2/3/2010,10/1/2012,1,85.9400024414063,,,,
2/3/2010,11/1/2012,1,86.0899963378906,,,,
2/3/2010,12/1/2012,1,86.25,,,,
2/3/2010,1/1/2013,1,86.3399963378906,,,,
2/3/2010,2/1/2013,1,86.4400024414062,,,,
2/3/2010,3/1/2013,1,86.5500030517578,,,,
2/3/2010,4/1/2013,1,86.6600036621094,,,,
2/3/2010,5/1/2013,1,86.7799987792969,,,,
2/3/2010,6/1/2013,1,86.9000015258789,,,,
2/3/2010,7/1/2013,1,87.0199966430664,,,,
2/3/2010,8/1/2013,1,87.1500015258789,,,,
2/3/2010,9/1/2013,1,87.2799987792969,,,,
2/3/2010,10/1/2013,1,87.4100036621094,,,,
2/3/2010,11/1/2013,1,87.5400009155274,,,,
2/3/2010,12/1/2013,1,87.6800003051758,,,,
2/3/2010,1/1/2014,1,87.8199996948242,,,,
2/3/2010,2/1/2014,1,87.9700012207031,,,,
2/3/2010,3/1/2014,1,88.120002746582,,,,
2/3/2010,4/1/2014,1,88.2699966430664,,,,
2/3/2010,5/1/2014,1,88.4199981689453,,,,
2/3/2010,6/1/2014,1,88.5699996948242,,,,
2/3/2010,7/1/2014,1,88.7200012207031,,,,
2/3/2010,8/1/2014,1,88.870002746582,,,,
2/3/2010,9/1/2014,1,89.0199966430664,,,,
2/3/2010,10/1/2014,1,89.1699981689453,,,,
2/3/2010,11/1/2014,1,89.3199996948242,,,,
2/3/2010,12/1/2014,1,89.4700012207031,,,,
2/3/2010,1/1/2015,1,89.6100006103516,,,,
2/3/2010,2/1/2015,1,89.75,,,,
2/3/2010,3/1/2015,1,89.9000015258789,,,,
2/3/2010,4/1/2015,1,90.0500030517578,,,,
2/3/2010,5/1/2015,1,90.2099990844727,,,,
2/3/2010,6/1/2015,1,90.370002746582,,,,
2/3/2010,7/1/2015,1,90.5299987792969,,,,
2/3/2010,8/1/2015,1,90.6900024414063,,,,
2/3/2010,9/1/2015,1,90.8499984741211,,,,
2/3/2010,10/1/2015,1,91.0100021362305,,,,
2/3/2010,11/1/2015,1,91.1699981689453,,,,
2/3/2010,12/1/2015,1,91.3300018310547,,,,
2/3/2010,6/1/2016,1,92.3199996948242,,,,
2/3/2010,12/1/2016,1,93.3199996948242,,,,
2/3/2010,6/1/2017,1,94.3899993896484,,,,
2/3/2010,12/1/2017,1,95.4700012207031,,,,
2/3/2010,6/1/2018,1,96.6600036621094,,,,
2/3/2010,12/1/2018,1,97.8600006103516,,,,
2/3/2010,3/1/2010,1,76.9800033569336,78.0400009155273,76.5199966430664,389341,
2/3/2010,4/1/2010,1,77.4300003051758,78.5400009155273,76.9800033569336,120495,
2/3/2010,5/1/2010,1,78.0500030517578,79.1500015258789,77.620002746582,48049,
2/3/2010,6/1/2010,1,78.6399993896484,79.6600036621094,78.2099990844727,31951,
2/3/2010,7/1/2010,1,79.1800003051758,80.2200012207031,78.7600021362305,9105,
2/3/2010,12/1/2010,1,81.5299987792969,82.379997253418,81.120002746582,28876,
2/3/2010,6/1/2010,3,2.04640007019043,,,,
2/3/2010,7/1/2010,3,2.06480002403259,,,,
2/3/2010,8/1/2010,3,2.08470010757446,,,,
2/3/2010,9/1/2010,3,2.10770010948181,,,,
2/3/2010,10/1/2010,3,2.13190007209778,,,,
2/3/2010,11/1/2010,3,2.1554000377655,,,,
2/3/2010,12/1/2010,3,2.17890000343323,,,,
2/3/2010,1/1/2011,3,2.20260000228882,,,,
2/3/2010,2/1/2011,3,2.21609997749329,,,,
2/3/2010,3/1/2011,3,2.21709990501404,,,,
2/3/2010,4/1/2011,3,2.21110010147095,,,,
2/3/2010,5/1/2011,3,2.20910000801086,,,,
2/3/2010,6/1/2011,3,2.2121000289917,,,,
2/3/2010,7/1/2011,3,2.22309994697571,,,,
2/3/2010,8/1/2011,3,2.23860001564026,,,,
2/3/2010,9/1/2011,3,2.25559997558594,,,,
2/3/2010,10/1/2011,3,2.27410006523132,,,,
2/3/2010,11/1/2011,3,2.29259991645813,,,,
2/3/2010,12/1/2011,3,2.31060004234314,,,,
2/3/2010,1/1/2012,3,2.32760000228882,,,,
2/3/2010,2/1/2012,3,2.33360004425049,,,,
2/3/2010,3/1/2012,3,2.33060002326965,,,,
2/3/2010,4/1/2012,3,2.31809997558594,,,,
2/3/2010,5/1/2012,3,2.31259989738464,,,,
2/3/2010,6/1/2012,3,2.31360006332397,,,,
2/3/2010,7/1/2012,3,2.32859992980957,,,,
2/3/2010,8/1/2012,3,2.35109996795654,,,,
2/3/2010,3/1/2010,3,2.01939988136291,2.05739998817444,2.00740003585815,55524,
2/3/2010,4/1/2010,3,2.02710008621216,2.06200003623962,2.01559996604919,21366,
2/3/2010,5/1/2010,3,2.03480005264282,2.05900001525879,2.02500009536743,9621,
2/3/2010,5/1/2010,4,2.14930009841919,,,,
2/3/2010,6/1/2010,4,2.1521999835968,,,,
2/3/2010,7/1/2010,4,2.14829993247986,,,,
2/3/2010,8/1/2010,4,2.14030003547668,,,,
2/3/2010,9/1/2010,4,2.13070011138916,,,,
2/3/2010,10/1/2010,4,2.03220009803772,,,,
2/3/2010,11/1/2010,4,2.02449989318848,,,,
2/3/2010,12/1/2010,4,2.02649998664856,,,,
2/3/2010,1/1/2011,4,2.04250001907349,,,,
2/3/2010,2/1/2011,4,2.06450009346008,,,,
2/3/2010,3/1/2011,4,2.08929991722107,,,,
2/3/2010,4/1/2011,4,2.20029997825623,,,,
2/3/2010,5/1/2011,4,2.21479988098145,,,,
2/3/2010,6/1/2011,4,2.2172999382019,,,,
2/3/2010,7/1/2011,4,2.21630001068115,,,,
2/3/2010,8/1/2011,4,2.21379995346069,,,,
2/3/2010,9/1/2011,4,2.20779991149902,,,,
2/3/2010,10/1/2011,4,2.10780000686645,,,,
2/3/2010,11/1/2011,4,2.09579992294312,,,,
2/3/2010,12/1/2011,4,2.10330009460449,,,,
2/3/2010,1/1/2012,4,2.1143000125885,,,,
2/3/2010,2/1/2012,4,2.13229990005493,,,,
2/3/2010,3/1/2012,4,2.15070009231567,,,,
2/3/2010,4/1/2012,4,2.27570009231567,,,,
2/3/2010,5/1/2012,4,2.28670001029968,,,,
2/3/2010,6/1/2012,4,2.2846999168396,,,,
2/3/2010,7/1/2012,4,2.28169989585876,,,,
2/3/2010,8/1/2012,4,2.27620005607605,,,,
2/3/2010,9/1/2012,4,2.26419997215271,,,,
2/3/2010,10/1/2012,4,2.19169998168945,,,,
2/3/2010,11/1/2012,4,2.18470001220703,,,,
2/3/2010,12/1/2012,4,2.18819999694824,,,,
2/3/2010,1/1/2013,4,2.19210004806519,,,,
2/3/2010,2/1/2013,4,2.19589996337891,,,,
2/3/2010,3/1/2010,4,2.03620004653931,2.06620001792908,2.01539993286133,64408,
2/3/2010,4/1/2010,4,2.13960003852844,2.16470003128052,2.12330007553101,30733,
2/4/2010,7/1/2010,1,75.3000030517578,,,,
2/4/2010,8/1/2010,1,75.8300018310547,,,,
2/4/2010,10/1/2010,1,76.7799987792969,,,,
2/4/2010,11/1/2010,1,77.2600021362305,,,,
2/4/2010,1/1/2011,1,78.129997253418,,,,
2/4/2010,2/1/2011,1,78.5,,,,
2/4/2010,3/1/2011,1,78.8499984741211,,,,
2/4/2010,4/1/2011,1,79.1699981689453,,,,
2/4/2010,5/1/2011,1,79.4499969482422,,,,
2/4/2010,6/1/2011,1,79.6999969482422,,,,
2/4/2010,7/1/2011,1,79.9300003051758,,,,
2/4/2010,8/1/2011,1,80.1399993896484,,,,
2/4/2010,9/1/2011,1,80.3600006103516,,,,
2/4/2010,10/1/2011,1,80.5899963378906,,,,
2/4/2010,11/1/2011,1,80.8300018310547,,,,
2/4/2010,12/1/2011,1,81.0999984741211,,,,
2/4/2010,1/1/2012,1,81.2300033569336,,,,
2/4/2010,2/1/2012,1,81.3600006103516,,,,
2/4/2010,3/1/2012,1,81.5100021362305,,,,
2/4/2010,4/1/2012,1,81.6600036621094,,,,
2/4/2010,5/1/2012,1,81.8199996948242,,,,
2/4/2010,6/1/2012,1,81.9800033569336,,,,
2/4/2010,7/1/2012,1,82.1399993896484,,,,
2/4/2010,8/1/2012,1,82.3099975585938,,,,
2/4/2010,9/1/2012,1,82.4800033569336,,,,
2/4/2010,10/1/2012,1,82.6500015258789,,,,
2/4/2010,11/1/2012,1,82.8199996948242,,,,
2/4/2010,12/1/2012,1,83,,,,
2/4/2010,1/1/2013,1,83.0999984741211,,,,
2/4/2010,2/1/2013,1,83.2099990844727,,,,
2/4/2010,3/1/2013,1,83.3300018310547,,,,
2/4/2010,4/1/2013,1,83.4599990844727,,,,
2/4/2010,5/1/2013,1,83.5899963378906,,,,
2/4/2010,6/1/2013,1,83.7200012207031,,,,
2/4/2010,7/1/2013,1,83.8499984741211,,,,
2/4/2010,8/1/2013,1,83.9899978637695,,,,
2/4/2010,9/1/2013,1,84.129997253418,,,,
2/4/2010,10/1/2013,1,84.2799987792969,,,,
2/4/2010,11/1/2013,1,84.4300003051758,,,,
2/4/2010,12/1/2013,1,84.5800018310547,,,,
2/4/2010,1/1/2014,1,84.7200012207031,,,,
2/4/2010,2/1/2014,1,84.870002746582,,,,
2/4/2010,3/1/2014,1,85.0199966430664,,,,
2/4/2010,4/1/2014,1,85.1699981689453,,,,
2/4/2010,5/1/2014,1,85.3199996948242,,,,
2/4/2010,6/1/2014,1,85.4700012207031,,,,
2/4/2010,7/1/2014,1,85.620002746582,,,,
2/4/2010,8/1/2014,1,85.7799987792969,,,,
2/4/2010,9/1/2014,1,85.9400024414063,,,,
2/4/2010,10/1/2014,1,86.0999984741211,,,,
2/4/2010,11/1/2014,1,86.2600021362305,,,,
2/4/2010,12/1/2014,1,86.4199981689453,,,,
2/4/2010,1/1/2015,1,86.5699996948242,,,,
2/4/2010,2/1/2015,1,86.7200012207031,,,,
2/4/2010,3/1/2015,1,86.870002746582,,,,
2/4/2010,4/1/2015,1,87.0299987792969,,,,
2/4/2010,5/1/2015,1,87.1900024414063,,,,
2/4/2010,6/1/2015,1,87.3499984741211,,,,
2/4/2010,7/1/2015,1,87.5100021362305,,,,
2/4/2010,8/1/2015,1,87.6699981689453,,,,
2/4/2010,9/1/2015,1,87.8300018310547,,,,
2/4/2010,10/1/2015,1,88,,,,
2/4/2010,11/1/2015,1,88.1699981689453,,,,
2/4/2010,12/1/2015,1,88.3399963378906,,,,
2/4/2010,6/1/2016,1,89.3399963378906,,,,
2/4/2010,12/1/2016,1,90.3499984741211,,,,
2/4/2010,6/1/2017,1,91.4599990844727,,,,
2/4/2010,12/1/2017,1,92.5699996948242,,,,
2/4/2010,6/1/2018,1,93.7799987792969,,,,
2/4/2010,12/1/2018,1,94.9899978637695,,,,
2/4/2010,3/1/2010,1,73.1399993896484,77.1699981689453,72.4199981689453,521823,
2/4/2010,4/1/2010,1,73.5400009155273,77.5599975585938,72.8300018310547,162049,
2/4/2010,5/1/2010,1,74.1399993896484,78.0699996948242,73.4300003051758,73001,
2/4/2010,6/1/2010,1,74.7399978637695,78.6999969482422,74.0400009155273,61476,
2/4/2010,9/1/2010,1,76.3099975585938,79.370002746582,75.620002746582,6820,
2/4/2010,12/1/2010,1,77.75,81.4000015258789,77,33948,
2/4/2010,8/1/2010,3,2.00099992752075,,,,
2/4/2010,9/1/2010,3,2.02390003204346,,,,
2/4/2010,10/1/2010,3,2.04870009422302,,,,
2/4/2010,11/1/2010,3,2.0725998878479,,,,
2/4/2010,12/1/2010,3,2.09629988670349,,,,
2/4/2010,3/1/2011,3,2.13590002059937,,,,
2/4/2010,4/1/2011,3,2.12940001487732,,,,
2/4/2010,5/1/2011,3,2.12689995765686,,,,
2/4/2010,6/1/2011,3,2.12940001487732,,,,
2/4/2010,7/1/2011,3,2.14039993286133,,,,
2/4/2010,8/1/2011,3,2.15590000152588,,,,
2/4/2010,9/1/2011,3,2.17289996147156,,,,
2/4/2010,10/1/2011,3,2.19140005111694,,,,
2/4/2010,11/1/2011,3,2.20989990234375,,,,
2/4/2010,12/1/2011,3,2.22790002822876,,,,
2/4/2010,1/1/2012,3,2.24489998817444,,,,
2/4/2010,2/1/2012,3,2.25090003013611,,,,
2/4/2010,3/1/2012,3,2.24790000915527,,,,
2/4/2010,4/1/2012,3,2.23539996147156,,,,
2/4/2010,5/1/2012,3,2.22989988327026,,,,
2/4/2010,6/1/2012,3,2.23090004920959,,,,
2/4/2010,7/1/2012,3,2.24589991569519,,,,
2/4/2010,8/1/2012,3,2.26839995384216,,,,
2/4/2010,3/1/2010,3,1.93519997596741,2.02620005607605,1.91690003871918,59940,
2/4/2010,4/1/2010,3,1.94260001182556,2.03010010719299,1.92499995231628,19019,
2/4/2010,5/1/2010,3,1.95050001144409,2.03570008277893,1.93669998645782,8677,
2/4/2010,6/1/2010,3,1.96270000934601,2.04839992523193,1.94739997386932,6730,
2/4/2010,7/1/2010,3,1.9815000295639,2.05399990081787,1.9679000377655,1954,
2/4/2010,1/1/2011,3,2.12059998512268,2.18930006027222,2.10649991035461,1202,
2/4/2010,2/1/2011,3,2.13439989089966,2.15689992904663,2.12310004234314,587,
2/4/2010,5/1/2010,4,2.06360006332397,,,,
2/4/2010,8/1/2010,4,2.05360007286072,,,,
2/4/2010,9/1/2010,4,2.04360008239746,,,,
2/4/2010,10/1/2010,4,1.94490003585815,,,,
2/4/2010,11/1/2010,4,1.93640005588532,,,,
2/4/2010,12/1/2010,4,1.93739998340607,,,,
2/4/2010,1/1/2011,4,1.95309996604919,,,,
2/4/2010,2/1/2011,4,1.97510004043579,,,,
2/4/2010,3/1/2011,4,1.99989998340607,,,,
2/4/2010,4/1/2011,4,2.11190009117126,,,,
2/4/2010,5/1/2011,4,2.12639999389648,,,,
2/4/2010,6/1/2011,4,2.12890005111694,,,,
2/4/2010,7/1/2011,4,2.12789988517761,,,,
2/4/2010,8/1/2011,4,2.12540006637573,,,,
2/4/2010,9/1/2011,4,2.11940002441406,,,,
2/4/2010,10/1/2011,4,2.01939988136291,,,,
2/4/2010,11/1/2011,4,2.00740003585815,,,,
2/4/2010,12/1/2011,4,2.01489996910095,,,,
2/4/2010,1/1/2012,4,2.02589988708496,,,,
2/4/2010,2/1/2012,4,2.04390001296997,,,,
2/4/2010,3/1/2012,4,2.06229996681213,,,,
2/4/2010,4/1/2012,4,2.18729996681213,,,,
2/4/2010,5/1/2012,4,2.19829988479614,,,,
2/4/2010,6/1/2012,4,2.19630002975464,,,,
2/4/2010,7/1/2012,4,2.1933000087738,,,,
2/4/2010,8/1/2012,4,2.18779993057251,,,,
2/4/2010,9/1/2012,4,2.17580008506775,,,,
2/4/2010,10/1/2012,4,2.10330009460449,,,,
2/4/2010,11/1/2012,4,2.09629988670349,,,,
2/4/2010,12/1/2012,4,2.09980010986328,,,,
2/4/2010,1/1/2013,4,2.10369992256165,,,,
2/4/2010,2/1/2013,4,2.10750007629395,,,,
2/4/2010,3/1/2010,4,1.9507999420166,2.03740000724792,1.93330001831055,51870,
2/4/2010,4/1/2010,4,2.05399990081787,2.13590002059937,2.03740000724792,19679,
2/4/2010,6/1/2010,4,2.06599998474121,2.15289998054504,2.04710006713867,5140,
2/4/2010,7/1/2010,4,2.0618999004364,2.14249992370605,2.04999995231628,1472,
2/5/2010,8/1/2010,1,73.4599990844727,,,,
2/5/2010,9/1/2010,1,73.9000015258789,,,,
2/5/2010,10/1/2010,1,74.3399963378906,,,,
2/5/2010,11/1/2010,1,74.8099975585938,,,,
2/5/2010,1/1/2011,1,75.6999969482422,,,,
2/5/2010,2/1/2011,1,76.0800018310547,,,,
2/5/2010,3/1/2011,1,76.4300003051758,,,,
2/5/2010,4/1/2011,1,76.7399978637695,,,,
2/5/2010,5/1/2011,1,77.0100021362305,,,,
2/5/2010,6/1/2011,1,77.25,,,,
2/5/2010,7/1/2011,1,77.4800033569336,,,,
2/5/2010,8/1/2011,1,77.6800003051758,,,,
2/5/2010,9/1/2011,1,77.8899993896484,,,,
2/5/2010,10/1/2011,1,78.1100006103516,,,,
2/5/2010,11/1/2011,1,78.3399963378906,,,,
2/5/2010,12/1/2011,1,78.6100006103516,,,,
2/5/2010,1/1/2012,1,78.75,,,,
2/5/2010,2/1/2012,1,78.8899993896484,,,,
2/5/2010,3/1/2012,1,79.0500030517578,,,,
2/5/2010,4/1/2012,1,79.2099990844727,,,,
2/5/2010,5/1/2012,1,79.370002746582,,,,
2/5/2010,6/1/2012,1,79.5400009155273,,,,
2/5/2010,7/1/2012,1,79.7099990844727,,,,
2/5/2010,8/1/2012,1,79.8899993896484,,,,
2/5/2010,9/1/2012,1,80.0699996948242,,,,
2/5/2010,10/1/2012,1,80.25,,,,
2/5/2010,11/1/2012,1,80.4300003051758,,,,
2/5/2010,12/1/2012,1,80.6100006103516,,,,
2/5/2010,1/1/2013,1,80.7200012207031,,,,
2/5/2010,2/1/2013,1,80.8399963378906,,,,
2/5/2010,3/1/2013,1,80.9700012207031,,,,
2/5/2010,4/1/2013,1,81.0999984741211,,,,
2/5/2010,5/1/2013,1,81.2399978637695,,,,
2/5/2010,6/1/2013,1,81.379997253418,,,,
2/5/2010,7/1/2013,1,81.5199966430664,,,,
2/5/2010,8/1/2013,1,81.6600036621094,,,,
2/5/2010,9/1/2013,1,81.8000030517578,,,,
2/5/2010,10/1/2013,1,81.9499969482422,,,,
2/5/2010,11/1/2013,1,82.1100006103516,,,,
2/5/2010,12/1/2013,1,82.2699966430664,,,,
2/5/2010,1/1/2014,1,82.4199981689453,,,,
2/5/2010,2/1/2014,1,82.5699996948242,,,,
2/5/2010,3/1/2014,1,82.7200012207031,,,,
2/5/2010,4/1/2014,1,82.870002746582,,,,
2/5/2010,5/1/2014,1,83.0199966430664,,,,
2/5/2010,6/1/2014,1,83.1699981689453,,,,
2/5/2010,7/1/2014,1,83.3300018310547,,,,
2/5/2010,8/1/2014,1,83.4899978637695,,,,
2/5/2010,9/1/2014,1,83.6500015258789,,,,
2/5/2010,10/1/2014,1,83.8099975585937,,,,
2/5/2010,11/1/2014,1,83.9800033569336,,,,
2/5/2010,12/1/2014,1,84.1500015258789,,,,
2/5/2010,1/1/2015,1,84.3099975585938,,,,
2/5/2010,2/1/2015,1,84.4700012207031,,,,
2/5/2010,3/1/2015,1,84.629997253418,,,,
2/5/2010,4/1/2015,1,84.7900009155273,,,,
2/5/2010,5/1/2015,1,84.9499969482422,,,,
2/5/2010,6/1/2015,1,85.120002746582,,,,
2/5/2010,7/1/2015,1,85.2900009155274,,,,
2/5/2010,8/1/2015,1,85.4599990844727,,,,
2/5/2010,9/1/2015,1,85.629997253418,,,,
2/5/2010,10/1/2015,1,85.8000030517578,,,,
2/5/2010,11/1/2015,1,85.9700012207031,,,,
2/5/2010,12/1/2015,1,86.1500015258789,,,,
2/5/2010,6/1/2016,1,87.2399978637695,,,,
2/5/2010,12/1/2016,1,88.3300018310547,,,,
2/5/2010,6/1/2017,1,89.4700012207031,,,,
2/5/2010,12/1/2017,1,90.6100006103516,,,,
2/5/2010,6/1/2018,1,91.8199996948242,,,,
2/5/2010,12/1/2018,1,93.0299987792969,,,,
2/5/2010,3/1/2010,1,71.1900024414063,73.9400024414063,69.5,594564,
2/5/2010,4/1/2010,1,71.5199966430664,74.2699966430664,69.8000030517578,195978,
2/5/2010,5/1/2010,1,71.9499969482422,74.7200012207031,70.2799987792969,92839,
2/5/2010,6/1/2010,1,72.4499969482422,75.1500015258789,70.75,76256,
2/5/2010,7/1/2010,1,72.9700012207031,75.5500030517578,71.6399993896484,21558,
2/5/2010,12/1/2010,1,75.3099975585937,77.7699966430664,73.7300033569336,50676,
2/5/2010,8/1/2010,3,1.9452999830246,,,,
2/5/2010,9/1/2010,3,1.96829998493195,,,,
2/5/2010,10/1/2010,3,1.99319994449615,,,,
2/5/2010,11/1/2010,3,2.01729989051819,,,,
2/5/2010,1/1/2011,3,2.06579995155334,,,,
2/5/2010,3/1/2011,3,2.0813000202179,,,,
2/5/2010,4/1/2011,3,2.07430005073547,,,,
2/5/2010,5/1/2011,3,2.07130002975464,,,,
2/5/2010,6/1/2011,3,2.07329988479614,,,,
2/5/2010,7/1/2011,3,2.08430004119873,,,,
2/5/2010,8/1/2011,3,2.09980010986328,,,,
2/5/2010,9/1/2011,3,2.11680006980896,,,,
2/5/2010,10/1/2011,3,2.13529992103577,,,,
2/5/2010,11/1/2011,3,2.15380001068115,,,,
2/5/2010,12/1/2011,3,2.17179989814758,,,,
2/5/2010,1/1/2012,3,2.18880009651184,,,,
2/5/2010,2/1/2012,3,2.19479990005493,,,,
2/5/2010,3/1/2012,3,2.19180011749268,,,,
2/5/2010,4/1/2012,3,2.17930006980896,,,,
2/5/2010,5/1/2012,3,2.17379999160767,,,,
2/5/2010,6/1/2012,3,2.17479991912842,,,,
2/5/2010,7/1/2012,3,2.18980002403259,,,,
2/5/2010,8/1/2012,3,2.21230006217957,,,,
2/5/2010,3/1/2010,3,1.87479996681213,1.94500005245209,1.82720005512238,66427,
2/5/2010,4/1/2010,3,1.8827999830246,1.95000004768372,1.83500003814697,25925,
2/5/2010,5/1/2010,3,1.89160001277924,1.95640003681183,1.84500002861023,15100,
2/5/2010,6/1/2010,3,1.90409994125366,1.96850001811981,1.85420000553131,11204,
2/5/2010,7/1/2010,3,1.92460000514984,1.98010003566742,1.875,3600,
2/5/2010,12/1/2010,3,2.04130005836487,2.08739995956421,1.99689996242523,5291,
2/5/2010,2/1/2011,3,2.07979989051819,2.12299990653992,2.04189991950989,368,
2/5/2010,4/1/2010,4,1.9922000169754,,,,
2/5/2010,5/1/2010,4,2.00300002098083,,,,
2/5/2010,6/1/2010,4,2.00670003890991,,,,
2/5/2010,7/1/2010,4,2.00300002098083,,,,
2/5/2010,8/1/2010,4,1.99460005760193,,,,
2/5/2010,9/1/2010,4,1.98539996147156,,,,
2/5/2010,10/1/2010,4,1.88699996471405,,,,
2/5/2010,11/1/2010,4,1.87880003452301,,,,
2/5/2010,12/1/2010,4,1.88039994239807,,,,
2/5/2010,3/1/2010,4,1.88639998435974,1.95949995517731,1.84189999103546,52160,
2/5/2010,1/1/2011,4,1.89690005779266,1.87800002098084,1.87409996986389,144,
2/5/2010,2/1/2011,4,1.91980004310608,1.90900003910065,1.8967000246048,34,
2/5/2010,3/1/2011,4,1.94459998607636,1.93299996852875,1.93299996852875,9,
2/5/2010,4/1/2011,4,2.05809998512268,,,103,
2/5/2010,5/1/2011,4,2.0725998878479,,,1,
2/5/2010,6/1/2011,4,2.07509994506836,,,0,
2/5/2010,7/1/2011,4,2.07410001754761,,,0,
2/5/2010,8/1/2011,4,2.07159996032715,,,0,
2/5/2010,9/1/2011,4,2.06559991836548,,,0,
2/5/2010,10/1/2011,4,1.96560001373291,,,0,
2/5/2010,11/1/2011,4,1.95360004901886,,,0,
2/5/2010,12/1/2011,4,1.96109998226166,,,0,
2/5/2010,1/1/2012,4,1.97210001945496,,,0,
2/5/2010,2/1/2012,4,1.99010002613068,,,0,
2/5/2010,3/1/2012,4,2.00850009918213,,,0,
2/5/2010,4/1/2012,4,2.13350009918213,,,0,
2/5/2010,5/1/2012,4,2.14450001716614,,,0,
2/5/2010,6/1/2012,4,2.14249992370605,,,0,
2/5/2010,7/1/2012,4,2.13949990272522,,,0,
2/5/2010,8/1/2012,4,2.1340000629425,,,0,
2/5/2010,9/1/2012,4,2.12199997901916,,,0,
2/5/2010,10/1/2012,4,2.04949998855591,,,0,
2/5/2010,11/1/2012,4,2.04250001907349,,,0,
2/5/2010,12/1/2012,4,2.0460000038147,,,0,
2/5/2010,1/1/2013,4,2.04990005493164,,,0,
2/5/2010,2/1/2013,4,2.05369997024536,,,0,
2/8/2010,8/1/2010,1,74.2399978637695,,,,
2/8/2010,9/1/2010,1,74.6600036621094,,,,
2/8/2010,10/1/2010,1,75.0899963378906,,,,
2/8/2010,11/1/2010,1,75.5400009155273,,,,
2/8/2010,1/1/2011,1,76.379997253418,,,,
2/8/2010,2/1/2011,1,76.7399978637695,,,,
2/8/2010,3/1/2011,1,77.0800018310547,,,,
2/8/2010,4/1/2011,1,77.370002746582,,,,
2/8/2010,5/1/2011,1,77.629997253418,,,,
2/8/2010,6/1/2011,1,77.870002746582,,,,
2/8/2010,7/1/2011,1,78.0899963378906,,,,
2/8/2010,8/1/2011,1,78.2799987792969,,,,
2/8/2010,9/1/2011,1,78.4800033569336,,,,
2/8/2010,10/1/2011,1,78.6800003051758,,,,
2/8/2010,11/1/2011,1,78.9000015258789,,,,
2/8/2010,12/1/2011,1,79.1600036621094,,,,
2/8/2010,1/1/2012,1,79.3000030517578,,,,
2/8/2010,2/1/2012,1,79.4400024414063,,,,
2/8/2010,3/1/2012,1,79.5899963378906,,,,
2/8/2010,4/1/2012,1,79.75,,,,
2/8/2010,5/1/2012,1,79.9100036621094,,,,
2/8/2010,6/1/2012,1,80.0699996948242,,,,
2/8/2010,7/1/2012,1,80.2399978637695,,,,
2/8/2010,8/1/2012,1,80.4100036621094,,,,
2/8/2010,9/1/2012,1,80.5800018310547,,,,
2/8/2010,10/1/2012,1,80.7600021362305,,,,
2/8/2010,11/1/2012,1,80.9400024414063,,,,
2/8/2010,12/1/2012,1,81.120002746582,,,,
2/8/2010,1/1/2013,1,81.2300033569336,,,,
2/8/2010,2/1/2013,1,81.3499984741211,,,,
2/8/2010,3/1/2013,1,81.4700012207031,,,,
2/8/2010,4/1/2013,1,81.5999984741211,,,,
2/8/2010,5/1/2013,1,81.7300033569336,,,,
2/8/2010,6/1/2013,1,81.8600006103516,,,,
2/8/2010,7/1/2013,1,81.9899978637695,,,,
2/8/2010,8/1/2013,1,82.120002746582,,,,
2/8/2010,9/1/2013,1,82.2600021362305,,,,
2/8/2010,10/1/2013,1,82.4100036621094,,,,
2/8/2010,11/1/2013,1,82.5599975585937,,,,
2/8/2010,12/1/2013,1,82.7200012207031,,,,
2/8/2010,1/1/2014,1,82.8600006103516,,,,
2/8/2010,2/1/2014,1,83,,,,
2/8/2010,3/1/2014,1,83.1399993896484,,,,
2/8/2010,4/1/2014,1,83.2900009155273,,,,
2/8/2010,5/1/2014,1,83.4400024414063,,,,
2/8/2010,6/1/2014,1,83.5899963378906,,,,
2/8/2010,7/1/2014,1,83.7399978637695,,,,
2/8/2010,8/1/2014,1,83.8899993896484,,,,
2/8/2010,9/1/2014,1,84.0400009155274,,,,
2/8/2010,10/1/2014,1,84.1999969482422,,,,
2/8/2010,11/1/2014,1,84.370002746582,,,,
2/8/2010,12/1/2014,1,84.5400009155273,,,,
2/8/2010,1/1/2015,1,84.6900024414063,,,,
2/8/2010,2/1/2015,1,84.8399963378906,,,,
2/8/2010,3/1/2015,1,85,,,,
2/8/2010,4/1/2015,1,85.1600036621094,,,,
2/8/2010,5/1/2015,1,85.3199996948242,,,,
2/8/2010,6/1/2015,1,85.4800033569336,,,,
2/8/2010,7/1/2015,1,85.6399993896484,,,,
2/8/2010,8/1/2015,1,85.8000030517578,,,,
2/8/2010,9/1/2015,1,85.9599990844727,,,,
2/8/2010,10/1/2015,1,86.129997253418,,,,
2/8/2010,11/1/2015,1,86.3000030517578,,,,
2/8/2010,12/1/2015,1,86.4800033569336,,,,
2/8/2010,6/1/2016,1,87.5400009155274,,,,
2/8/2010,12/1/2016,1,88.5999984741211,,,,
2/8/2010,6/1/2017,1,89.7399978637695,,,,
2/8/2010,12/1/2017,1,90.879997253418,,,,
2/8/2010,6/1/2018,1,92.0899963378906,,,,
2/8/2010,12/1/2018,1,93.3000030517578,,,,
2/8/2010,3/1/2010,1,71.8899993896484,72.3899993896484,70.7699966430664,343958,
2/8/2010,4/1/2010,1,72.2900009155273,72.6999969482422,71.0999984741211,141083,
2/8/2010,5/1/2010,1,72.7600021362305,73.1699981689453,71.5699996948242,62521,
2/8/2010,6/1/2010,1,73.2600021362305,73.6500015258789,72.0800018310547,35859,
2/8/2010,7/1/2010,1,73.7799987792969,74.0599975585937,72.6699981689453,8668,
2/8/2010,12/1/2010,1,76.0100021362305,76.4199981689453,74.8499984741211,19998,
2/8/2010,5/1/2010,3,1.90279996395111,,,,
2/8/2010,6/1/2010,3,1.91559994220734,,,,
2/8/2010,7/1/2010,3,1.93589997291565,,,,
2/8/2010,8/1/2010,3,1.9569000005722,,,,
2/8/2010,9/1/2010,3,1.97969996929169,,,,
2/8/2010,10/1/2010,3,2.00440001487732,,,,
2/8/2010,11/1/2010,3,2.02850008010864,,,,
2/8/2010,12/1/2010,3,2.05250000953674,,,,
2/8/2010,1/1/2011,3,2.07699990272522,,,,
2/8/2010,2/1/2011,3,2.09100008010864,,,,
2/8/2010,3/1/2011,3,2.09249997138977,,,,
2/8/2010,4/1/2011,3,2.08550000190735,,,,
2/8/2010,5/1/2011,3,2.08249998092651,,,,
2/8/2010,6/1/2011,3,2.0845000743866,,,,
2/8/2010,7/1/2011,3,2.09549999237061,,,,
2/8/2010,8/1/2011,3,2.11100006103516,,,,
2/8/2010,9/1/2011,3,2.12800002098083,,,,
2/8/2010,10/1/2011,3,2.14650011062622,,,,
2/8/2010,11/1/2011,3,2.16499996185303,,,,
2/8/2010,12/1/2011,3,2.18300008773804,,,,
2/8/2010,1/1/2012,3,2.20000004768372,,,,
2/8/2010,2/1/2012,3,2.20600008964539,,,,
2/8/2010,3/1/2012,3,2.20300006866455,,,,
2/8/2010,4/1/2012,3,2.19050002098083,,,,
2/8/2010,5/1/2012,3,2.18499994277954,,,,
2/8/2010,6/1/2012,3,2.18600010871887,,,,
2/8/2010,7/1/2012,3,2.20099997520447,,,,
2/8/2010,8/1/2012,3,2.22350001335144,,,,
2/8/2010,3/1/2010,3,1.88549995422363,1.90359997749329,1.86500000953674,44145,
2/8/2010,4/1/2010,3,1.89339995384216,1.90929996967316,1.87279999256134,17021,
2/8/2010,4/1/2010,4,2.00390005111694,,,,
2/8/2010,5/1/2010,4,2.01559996604919,,,,
2/8/2010,6/1/2010,4,2.01900005340576,,,,
2/8/2010,7/1/2010,4,2.01430010795593,,,,
2/8/2010,8/1/2010,4,2.00609993934631,,,,
2/8/2010,9/1/2010,4,1.9970999956131,,,,
2/8/2010,10/1/2010,4,1.89869999885559,,,,
2/8/2010,11/1/2010,4,1.88999998569489,,,,
2/8/2010,12/1/2010,4,1.8914999961853,,,,
2/8/2010,1/1/2011,4,1.90849995613098,,,,
2/8/2010,2/1/2011,4,1.9313999414444,,,,
2/8/2010,3/1/2011,4,1.95620000362396,,,,
2/8/2010,4/1/2011,4,2.06970000267029,,,,
2/8/2010,5/1/2011,4,2.08419990539551,,,,
2/8/2010,6/1/2011,4,2.08669996261597,,,,
2/8/2010,7/1/2011,4,2.08570003509521,,,,
2/8/2010,8/1/2011,4,2.08319997787476,,,,
2/8/2010,9/1/2011,4,2.07719993591309,,,,
2/8/2010,10/1/2011,4,1.97720003128052,,,,
2/8/2010,11/1/2011,4,1.96519994735718,,,,
2/8/2010,12/1/2011,4,1.97269999980927,,,,
2/8/2010,1/1/2012,4,1.98370003700256,,,,
2/8/2010,2/1/2012,4,2.00169992446899,,,,
2/8/2010,3/1/2012,4,2.02010011672974,,,,
2/8/2010,4/1/2012,4,2.14510011672974,,,,
2/8/2010,5/1/2012,4,2.15610003471375,,,,
2/8/2010,6/1/2012,4,2.15409994125366,,,,
2/8/2010,7/1/2012,4,2.15109992027283,,,,
2/8/2010,8/1/2012,4,2.14560008049011,,,,
2/8/2010,9/1/2012,4,2.13359999656677,,,,
2/8/2010,10/1/2012,4,2.06110000610352,,,,
2/8/2010,11/1/2012,4,2.05410003662109,,,,
2/8/2010,12/1/2012,4,2.0576000213623,,,,
2/8/2010,1/1/2013,4,2.06150007247925,,,,
2/8/2010,2/1/2013,4,2.06529998779297,,,,
2/8/2010,3/1/2010,4,1.89400005340576,1.91139996051788,1.87000000476837,43766,
2/9/2010,7/1/2010,1,75.7699966430664,,,,
2/9/2010,8/1/2010,1,76.25,,,,
2/9/2010,10/1/2010,1,77.129997253418,,,,
2/9/2010,11/1/2010,1,77.5800018310547,,,,
2/9/2010,1/1/2011,1,78.4300003051758,,,,
2/9/2010,2/1/2011,1,78.7900009155274,,,,
2/9/2010,3/1/2011,1,79.120002746582,,,,
2/9/2010,4/1/2011,1,79.4100036621094,,,,
2/9/2010,5/1/2011,1,79.6600036621094,,,,
2/9/2010,6/1/2011,1,79.8899993896484,,,,
2/9/2010,7/1/2011,1,80.1100006103516,,,,
2/9/2010,8/1/2011,1,80.3000030517578,,,,
2/9/2010,9/1/2011,1,80.4899978637695,,,,
2/9/2010,10/1/2011,1,80.6800003051758,,,,
2/9/2010,11/1/2011,1,80.9000015258789,,,,
2/9/2010,12/1/2011,1,81.1600036621094,,,,
2/9/2010,1/1/2012,1,81.3000030517578,,,,
2/9/2010,2/1/2012,1,81.4400024414062,,,,
2/9/2010,3/1/2012,1,81.5899963378906,,,,
2/9/2010,4/1/2012,1,81.7399978637695,,,,
2/9/2010,5/1/2012,1,81.8899993896484,,,,
2/9/2010,6/1/2012,1,82.0500030517578,,,,
2/9/2010,7/1/2012,1,82.2099990844727,,,,
2/9/2010,8/1/2012,1,82.370002746582,,,,
2/9/2010,9/1/2012,1,82.5400009155274,,,,
2/9/2010,10/1/2012,1,82.7200012207031,,,,
2/9/2010,11/1/2012,1,82.9000015258789,,,,
2/9/2010,12/1/2012,1,83.0800018310547,,,,
2/9/2010,1/1/2013,1,83.1900024414063,,,,
2/9/2010,2/1/2013,1,83.3000030517578,,,,
2/9/2010,3/1/2013,1,83.4199981689453,,,,
2/9/2010,4/1/2013,1,83.5400009155273,,,,
2/9/2010,5/1/2013,1,83.6600036621094,,,,
2/9/2010,6/1/2013,1,83.7799987792969,,,,
2/9/2010,7/1/2013,1,83.9000015258789,,,,
2/9/2010,8/1/2013,1,84.0299987792969,,,,
2/9/2010,9/1/2013,1,84.1699981689453,,,,
2/9/2010,10/1/2013,1,84.3099975585938,,,,
2/9/2010,11/1/2013,1,84.4599990844727,,,,
2/9/2010,12/1/2013,1,84.6100006103516,,,,
2/9/2010,1/1/2014,1,84.75,,,,
2/9/2010,2/1/2014,1,84.8899993896484,,,,
2/9/2010,3/1/2014,1,85.0299987792969,,,,
2/9/2010,4/1/2014,1,85.1699981689453,,,,
2/9/2010,5/1/2014,1,85.3099975585937,,,,
2/9/2010,6/1/2014,1,85.4499969482422,,,,
2/9/2010,7/1/2014,1,85.5899963378906,,,,
2/9/2010,8/1/2014,1,85.7399978637695,,,,
2/9/2010,9/1/2014,1,85.8899993896484,,,,
2/9/2010,10/1/2014,1,86.0500030517578,,,,
2/9/2010,11/1/2014,1,86.2200012207031,,,,
2/9/2010,12/1/2014,1,86.3899993896484,,,,
2/9/2010,1/1/2015,1,86.5400009155274,,,,
2/9/2010,2/1/2015,1,86.6900024414062,,,,
2/9/2010,3/1/2015,1,86.8399963378906,,,,
2/9/2010,4/1/2015,1,86.9899978637695,,,,
2/9/2010,5/1/2015,1,87.1399993896484,,,,
2/9/2010,6/1/2015,1,87.2900009155273,,,,
2/9/2010,7/1/2015,1,87.4400024414063,,,,
2/9/2010,8/1/2015,1,87.5899963378906,,,,
2/9/2010,9/1/2015,1,87.75,,,,
2/9/2010,10/1/2015,1,87.9100036621094,,,,
2/9/2010,11/1/2015,1,88.0800018310547,,,,
2/9/2010,12/1/2015,1,88.25,,,,
2/9/2010,6/1/2016,1,89.2799987792969,,,,
2/9/2010,12/1/2016,1,90.3099975585937,,,,
2/9/2010,6/1/2017,1,91.4300003051758,,,,
2/9/2010,12/1/2017,1,92.5500030517578,,,,
2/9/2010,6/1/2018,1,93.75,,,,
2/9/2010,12/1/2018,1,94.9499969482422,,,,
2/9/2010,3/1/2010,1,73.75,74.1500015258789,71.3199996948242,427107,
2/9/2010,4/1/2010,1,74.1999969482422,74.5699996948242,71.7200012207031,168120,
2/9/2010,5/1/2010,1,74.7099990844727,75,72.1999969482422,70993,
2/9/2010,6/1/2010,1,75.2399978637695,75.5100021362305,72.7200012207031,46530,
2/9/2010,9/1/2010,1,76.6900024414062,76.8099975585938,74.0999984741211,7178,
2/9/2010,12/1/2010,1,78.0599975585938,78.25,75.5,23291,
2/9/2010,3/1/2010,3,1.93729996681213,1.94990003108978,1.8746999502182,47925,
2/9/2010,4/1/2010,3,1.94439995288849,1.95510005950928,1.88349997997284,18883,
2/9/2010,5/1/2010,3,1.95329999923706,1.96080005168915,1.90799999237061,10572,
2/9/2010,6/1/2010,3,1.96480000019074,1.97160005569458,1.92009997367859,6611,
2/9/2010,7/1/2010,3,1.98450005054474,1.98749995231628,1.94219994544983,2197,
2/9/2010,8/1/2010,3,2.0051999092102,2.0074999332428,1.95200002193451,1009,
2/9/2010,9/1/2010,3,2.02760004997253,2.03130006790161,1.98510003089905,711,
2/9/2010,10/1/2010,3,2.05200004577637,2.05250000953674,2.01180005073547,1007,
2/9/2010,11/1/2010,3,2.0757999420166,2.07649993896484,2.03990006446838,1153,
2/9/2010,12/1/2010,3,2.09949994087219,2.10190010070801,2.03769993782043,2336,
2/9/2010,1/1/2011,3,2.12350010871887,2.12249994277954,2.0864999294281,363,
2/9/2010,2/1/2011,3,2.13700008392334,2.13800001144409,2.10249996185303,244,
2/9/2010,3/1/2011,3,2.13800001144409,2.14510011672974,2.09999990463257,182,
2/9/2010,4/1/2011,3,2.13050007820129,2.12360000610352,2.09750008583069,24,
2/9/2010,5/1/2011,3,2.12700009346008,2.0845000743866,,3,
2/9/2010,6/1/2011,3,2.12899994850159,,,3,
2/9/2010,7/1/2011,3,2.14000010490417,,,0,
2/9/2010,8/1/2011,3,2.15549993515015,,,0,
2/9/2010,9/1/2011,3,2.17249989509583,,,0,
2/9/2010,10/1/2011,3,2.19099998474121,,,0,
2/9/2010,11/1/2011,3,2.2095000743866,,,0,
2/9/2010,12/1/2011,3,2.22749996185303,2.20659995079041,,5,
2/9/2010,1/1/2012,3,2.24449992179871,,,5,
2/9/2010,2/1/2012,3,2.25049996376038,,,0,
2/9/2010,3/1/2012,3,2.24749994277954,,,0,
2/9/2010,4/1/2012,3,2.23499989509583,,,0,
2/9/2010,5/1/2012,3,2.22950005531311,,,0,
2/9/2010,6/1/2012,3,2.23049998283386,,,0,
2/9/2010,7/1/2012,3,2.24550008773804,,,0,
2/9/2010,8/1/2012,3,2.26799988746643,,,0,
2/9/2010,3/1/2010,4,1.92900002002716,1.94879996776581,1.88269996643066,54521,
2/9/2010,4/1/2010,4,2.04500007629395,2.06119990348816,1.99800002574921,33806,
2/9/2010,5/1/2010,4,2.05839991569519,2.07139992713928,2.0090000629425,15308,
2/9/2010,6/1/2010,4,2.06229996681213,2.07010006904602,2.00659990310669,7736,
2/9/2010,7/1/2010,4,2.05839991569519,2.06500005722046,2.02500009536743,3037,
2/9/2010,8/1/2010,4,2.05049991607666,2.05999994277954,2.00250005722046,1470,
2/9/2010,9/1/2010,4,2.04119992256165,2.04419994354248,2.01550006866455,1744,
2/9/2010,10/1/2010,4,1.94319999217987,1.94350004196167,1.9239000082016,982,
2/9/2010,11/1/2010,4,1.93449997901917,1.92869997024536,,516,
2/9/2010,12/1/2010,4,1.93599998950958,1.93760001659393,1.88030004501343,1153,
2/9/2010,1/1/2011,4,1.95299994945526,,,11,
2/9/2010,2/1/2011,4,1.97590005397797,,,0,
2/9/2010,3/1/2011,4,2.00069999694824,,,0,
2/9/2010,4/1/2011,4,2.11420011520386,2.09500002861023,,0,
2/9/2010,5/1/2011,4,2.12919998168945,,,0,
2/9/2010,6/1/2011,4,2.13220000267029,,,0,
2/9/2010,7/1/2011,4,2.13120007514954,,,0,
2/9/2010,8/1/2011,4,2.12870001792908,,,0,
2/9/2010,9/1/2011,4,2.12269997596741,,,0,
2/9/2010,10/1/2011,4,2.02270007133484,,,0,
2/9/2010,11/1/2011,4,2.0106999874115,,,0,
2/9/2010,12/1/2011,4,2.0181999206543,,,0,
2/9/2010,1/1/2012,4,2.02920007705688,,,0,
2/9/2010,2/1/2012,4,2.04719996452332,,,0,
2/9/2010,3/1/2012,4,2.06559991836548,,,0,
2/9/2010,4/1/2012,4,2.19059991836548,,,0,
2/9/2010,5/1/2012,4,2.20160007476807,,,0,
2/9/2010,6/1/2012,4,2.19959998130798,,,0,
2/9/2010,7/1/2012,4,2.19659996032715,,,0,
2/9/2010,8/1/2012,4,2.19109988212585,,,0,
2/9/2010,9/1/2012,4,2.17910003662109,,,0,
2/9/2010,10/1/2012,4,2.10660004615784,,,0,
2/9/2010,11/1/2012,4,2.09960007667541,,,0,
2/9/2010,12/1/2012,4,2.10310006141663,,,0,
2/9/2010,1/1/2013,4,2.10700011253357,,,0,
2/9/2010,2/1/2013,4,2.11080002784729,,,0,
2/10/2010,5/1/2010,1,75.3399963378906,,,,
2/10/2010,6/1/2010,1,75.8300018310547,,,,
2/10/2010,7/1/2010,1,76.3099975585938,,,,
2/10/2010,8/1/2010,1,76.7399978637695,,,,
2/10/2010,9/1/2010,1,77.1399993896484,,,,
2/10/2010,10/1/2010,1,77.5500030517578,,,,
2/10/2010,11/1/2010,1,77.9700012207031,,,,
2/10/2010,12/1/2010,1,78.4100036621094,,,,
2/10/2010,1/1/2011,1,78.7399978637695,,,,
2/10/2010,2/1/2011,1,79.0699996948242,,,,
2/10/2010,3/1/2011,1,79.370002746582,,,,
2/10/2010,4/1/2011,1,79.6399993896484,,,,
2/10/2010,5/1/2011,1,79.8899993896484,,,,
2/10/2010,6/1/2011,1,80.120002746582,,,,
2/10/2010,7/1/2011,1,80.3399963378906,,,,
2/10/2010,8/1/2011,1,80.5299987792969,,,,
2/10/2010,9/1/2011,1,80.7200012207031,,,,
2/10/2010,10/1/2011,1,80.9100036621094,,,,
2/10/2010,11/1/2011,1,81.129997253418,,,,
2/10/2010,12/1/2011,1,81.3899993896484,,,,
2/10/2010,1/1/2012,1,81.5299987792969,,,,
2/10/2010,2/1/2012,1,81.6699981689453,,,,
2/10/2010,3/1/2012,1,81.8099975585938,,,,
2/10/2010,4/1/2012,1,81.9499969482422,,,,
2/10/2010,5/1/2012,1,82.0899963378906,,,,
2/10/2010,6/1/2012,1,82.2399978637695,,,,
2/10/2010,7/1/2012,1,82.3899993896484,,,,
2/10/2010,8/1/2012,1,82.5400009155274,,,,
2/10/2010,9/1/2012,1,82.6999969482422,,,,
2/10/2010,10/1/2012,1,82.870002746582,,,,
2/10/2010,11/1/2012,1,83.0500030517578,,,,
2/10/2010,12/1/2012,1,83.2300033569336,,,,
2/10/2010,1/1/2013,1,83.3399963378906,,,,
2/10/2010,2/1/2013,1,83.4499969482422,,,,
2/10/2010,3/1/2013,1,83.5699996948242,,,,
2/10/2010,4/1/2013,1,83.6900024414063,,,,
2/10/2010,5/1/2013,1,83.8099975585937,,,,
2/10/2010,6/1/2013,1,83.9300003051758,,,,
2/10/2010,7/1/2013,1,84.0500030517578,,,,
2/10/2010,8/1/2013,1,84.1800003051758,,,,
2/10/2010,9/1/2013,1,84.3199996948242,,,,
2/10/2010,10/1/2013,1,84.4599990844727,,,,
2/10/2010,11/1/2013,1,84.6100006103516,,,,
2/10/2010,12/1/2013,1,84.7600021362305,,,,
2/10/2010,1/1/2014,1,84.9000015258789,,,,
2/10/2010,2/1/2014,1,85.0400009155274,,,,
2/10/2010,3/1/2014,1,85.1800003051758,,,,
2/10/2010,4/1/2014,1,85.3199996948242,,,,
2/10/2010,5/1/2014,1,85.4599990844727,,,,
2/10/2010,6/1/2014,1,85.5999984741211,,,,
2/10/2010,7/1/2014,1,85.7399978637695,,,,
2/10/2010,8/1/2014,1,85.8899993896484,,,,
2/10/2010,9/1/2014,1,86.0400009155273,,,,
2/10/2010,10/1/2014,1,86.1999969482422,,,,
2/10/2010,11/1/2014,1,86.370002746582,,,,
2/10/2010,12/1/2014,1,86.5400009155274,,,,
2/10/2010,1/1/2015,1,86.6900024414062,,,,
2/10/2010,2/1/2015,1,86.8399963378906,,,,
2/10/2010,3/1/2015,1,86.9899978637695,,,,
2/10/2010,4/1/2015,1,87.1399993896484,,,,
2/10/2010,5/1/2015,1,87.2900009155273,,,,
2/10/2010,6/1/2015,1,87.4400024414063,,,,
2/10/2010,7/1/2015,1,87.5899963378906,,,,
2/10/2010,8/1/2015,1,87.7399978637695,,,,
2/10/2010,9/1/2015,1,87.9000015258789,,,,
2/10/2010,10/1/2015,1,88.0599975585938,,,,
2/10/2010,11/1/2015,1,88.2300033569336,,,,
2/10/2010,12/1/2015,1,88.4000015258789,,,,
2/10/2010,6/1/2016,1,89.4300003051758,,,,
2/10/2010,12/1/2016,1,90.4599990844727,,,,
2/10/2010,6/1/2017,1,91.5800018310547,,,,
2/10/2010,12/1/2017,1,92.6999969482422,,,,
2/10/2010,6/1/2018,1,93.9000015258789,,,,
2/10/2010,12/1/2018,1,95.0999984741211,,,,
2/10/2010,3/1/2010,1,74.5199966430664,74.9700012207031,72.5999984741211,419544,
2/10/2010,4/1/2010,1,74.8899993896484,75.3199996948242,72.9700012207031,154195,
2/10/2010,3/1/2010,3,1.94690001010895,,,,
2/10/2010,4/1/2010,3,1.95420002937317,,,,
2/10/2010,5/1/2010,3,1.96249997615814,,,,
2/10/2010,6/1/2010,3,1.97319996356964,,,,
2/10/2010,7/1/2010,3,1.9918999671936,,,,
2/10/2010,8/1/2010,3,2.01169991493225,,,,
2/10/2010,9/1/2010,3,2.03320002555847,,,,
2/10/2010,10/1/2010,3,2.05749988555908,,,,
2/10/2010,11/1/2010,3,2.08119988441467,,,,
2/10/2010,12/1/2010,3,2.10479998588562,,,,
2/10/2010,1/1/2011,3,2.12870001792908,,,,
2/10/2010,2/1/2011,3,2.14219999313354,,,,
2/10/2010,3/1/2011,3,2.1431999206543,,,,
2/10/2010,4/1/2011,3,2.13520002365112,,,,
2/10/2010,5/1/2011,3,2.13170003890991,,,,
2/10/2010,6/1/2011,3,2.13319993019104,,,,
2/10/2010,7/1/2011,3,2.14420008659363,,,,
2/10/2010,8/1/2011,3,2.15919995307922,,,,
2/10/2010,9/1/2011,3,2.1761999130249,,,,
2/10/2010,10/1/2011,3,2.19470000267029,,,,
2/10/2010,11/1/2011,3,2.21320009231567,,,,
2/10/2010,12/1/2011,3,2.2311999797821,,,,
2/10/2010,1/1/2012,3,2.24819993972778,,,,
2/10/2010,2/1/2012,3,2.25419998168945,,,,
2/10/2010,3/1/2012,3,2.25119996070862,,,,
2/10/2010,4/1/2012,3,2.2386999130249,,,,
2/10/2010,5/1/2012,3,2.23320007324219,,,,
2/10/2010,6/1/2012,3,2.23420000076294,,,,
2/10/2010,7/1/2012,3,2.24920010566711,,,,
2/10/2010,8/1/2012,3,2.27169990539551,,,,
2/10/2010,5/1/2010,4,2.0650999546051,,,,
2/10/2010,6/1/2010,4,2.06970000267029,,,,
2/10/2010,7/1/2010,4,2.06640005111694,,,,
2/10/2010,8/1/2010,4,2.05879998207092,,,,
2/10/2010,9/1/2010,4,2.04959988594055,,,,
2/10/2010,10/1/2010,4,1.95130002498627,,,,
2/10/2010,11/1/2010,4,1.942999958992,,,,
2/10/2010,12/1/2010,4,1.94350004196167,,,,
2/10/2010,1/1/2011,4,1.96070003509521,,,,
2/10/2010,2/1/2011,4,1.98440003395081,,,,
2/10/2010,3/1/2011,4,2.00950002670288,,,,
2/10/2010,4/1/2011,4,2.12350010871887,,,,
2/10/2010,5/1/2011,4,2.13849997520447,,,,
2/10/2010,6/1/2011,4,2.14199995994568,,,,
2/10/2010,7/1/2011,4,2.1414999961853,,,,
2/10/2010,8/1/2011,4,2.13899993896484,,,,
2/10/2010,9/1/2011,4,2.13299989700317,,,,
2/10/2010,10/1/2011,4,2.03299999237061,,,,
2/10/2010,11/1/2011,4,2.02099990844727,,,,
2/10/2010,12/1/2011,4,2.02850008010864,,,,
2/10/2010,1/1/2012,4,2.03949999809265,,,,
2/10/2010,2/1/2012,4,2.05749988555908,,,,
2/10/2010,3/1/2012,4,2.07590007781982,,,,
2/10/2010,4/1/2012,4,2.20090007781982,,,,
2/10/2010,5/1/2012,4,2.21189999580383,,,,
2/10/2010,6/1/2012,4,2.20989990234375,,,,
2/10/2010,7/1/2012,4,2.20689988136291,,,,
2/10/2010,8/1/2012,4,2.2014000415802,,,,
2/10/2010,9/1/2012,4,2.18939995765686,,,,
2/10/2010,10/1/2012,4,2.1168999671936,,,,
2/10/2010,11/1/2012,4,2.10989999771118,,,,
2/10/2010,12/1/2012,4,2.11339998245239,,,,
2/10/2010,1/1/2013,4,2.11730003356934,,,,
2/10/2010,2/1/2013,4,2.12109994888306,,,,
2/10/2010,3/1/2010,4,1.92900002002716,1.94700002670288,1.88919997215271,50791,
2/10/2010,4/1/2010,4,2.05069994926453,2.06480002403259,2.0074999332428,30495,
2/11/2010,6/1/2010,1,76.7300033569336,,,,
2/11/2010,7/1/2010,1,77.2099990844727,,,,
2/11/2010,8/1/2010,1,77.629997253418,,,,
2/11/2010,9/1/2010,1,78.0199966430664,,,,
2/11/2010,10/1/2010,1,78.4199981689453,,,,
2/11/2010,11/1/2010,1,78.8399963378906,,,,
2/11/2010,1/1/2011,1,79.5899963378906,,,,
2/11/2010,2/1/2011,1,79.9000015258789,,,,
2/11/2010,3/1/2011,1,80.1999969482422,,,,
2/11/2010,4/1/2011,1,80.4700012207031,,,,
2/11/2010,5/1/2011,1,80.7200012207031,,,,
2/11/2010,6/1/2011,1,80.9499969482422,,,,
2/11/2010,7/1/2011,1,81.1600036621094,,,,
2/11/2010,8/1/2011,1,81.3499984741211,,,,
2/11/2010,9/1/2011,1,81.5400009155274,,,,
2/11/2010,10/1/2011,1,81.7399978637695,,,,
2/11/2010,11/1/2011,1,81.9599990844727,,,,
2/11/2010,12/1/2011,1,82.2200012207031,,,,
2/11/2010,1/1/2012,1,82.3600006103516,,,,
2/11/2010,2/1/2012,1,82.5,,,,
2/11/2010,3/1/2012,1,82.6399993896484,,,,
2/11/2010,4/1/2012,1,82.7799987792969,,,,
2/11/2010,5/1/2012,1,82.9199981689453,,,,
2/11/2010,6/1/2012,1,83.0699996948242,,,,
2/11/2010,7/1/2012,1,83.2200012207031,,,,
2/11/2010,8/1/2012,1,83.379997253418,,,,
2/11/2010,9/1/2012,1,83.5400009155273,,,,
2/11/2010,10/1/2012,1,83.7099990844727,,,,
2/11/2010,11/1/2012,1,83.879997253418,,,,
2/11/2010,1/1/2013,1,84.1600036621094,,,,
2/11/2010,2/1/2013,1,84.2699966430664,,,,
2/11/2010,3/1/2013,1,84.379997253418,,,,
2/11/2010,4/1/2013,1,84.4899978637695,,,,
2/11/2010,5/1/2013,1,84.6100006103516,,,,
2/11/2010,6/1/2013,1,84.7300033569336,,,,
2/11/2010,7/1/2013,1,84.8499984741211,,,,
2/11/2010,8/1/2013,1,84.9800033569336,,,,
2/11/2010,9/1/2013,1,85.120002746582,,,,
2/11/2010,10/1/2013,1,85.2600021362305,,,,
2/11/2010,11/1/2013,1,85.4000015258789,,,,
2/11/2010,12/1/2013,1,85.5400009155273,,,,
2/11/2010,1/1/2014,1,85.6800003051758,,,,
2/11/2010,2/1/2014,1,85.8099975585938,,,,
2/11/2010,3/1/2014,1,85.9499969482422,,,,
2/11/2010,4/1/2014,1,86.0800018310547,,,,
2/11/2010,5/1/2014,1,86.2200012207031,,,,
2/11/2010,6/1/2014,1,86.3600006103516,,,,
2/11/2010,7/1/2014,1,86.5,,,,
2/11/2010,8/1/2014,1,86.6500015258789,,,,
2/11/2010,9/1/2014,1,86.8000030517578,,,,
2/11/2010,10/1/2014,1,86.9599990844727,,,,
2/11/2010,11/1/2014,1,87.120002746582,,,,
2/11/2010,12/1/2014,1,87.2799987792969,,,,
2/11/2010,1/1/2015,1,87.4300003051758,,,,
2/11/2010,2/1/2015,1,87.5800018310547,,,,
2/11/2010,3/1/2015,1,87.7200012207031,,,,
2/11/2010,4/1/2015,1,87.8600006103516,,,,
2/11/2010,5/1/2015,1,88.0100021362305,,,,
2/11/2010,6/1/2015,1,88.1600036621094,,,,
2/11/2010,7/1/2015,1,88.3099975585938,,,,
2/11/2010,8/1/2015,1,88.4599990844727,,,,
2/11/2010,9/1/2015,1,88.6100006103516,,,,
2/11/2010,10/1/2015,1,88.7699966430664,,,,
2/11/2010,11/1/2015,1,88.9300003051758,,,,
2/11/2010,12/1/2015,1,89.0899963378906,,,,
2/11/2010,6/1/2016,1,90.1100006103516,,,,
2/11/2010,12/1/2016,1,91.129997253418,,,,
2/11/2010,6/1/2017,1,92.2300033569336,,,,
2/11/2010,12/1/2017,1,93.3300018310547,,,,
2/11/2010,6/1/2018,1,94.5199966430664,,,,
2/11/2010,12/1/2018,1,95.7099990844727,,,,
2/11/2010,3/1/2010,1,75.2799987792969,75.6900024414063,73.379997253418,460816,
2/11/2010,4/1/2010,1,75.7200012207031,76.129997253418,73.8000030517578,221035,
2/11/2010,5/1/2010,1,76.2300033569336,76.5899963378906,74.2799987792969,88036,
2/11/2010,12/1/2010,1,79.2699966430664,79.5500030517578,77.3300018310547,31301,
2/11/2010,12/1/2012,1,84.0500030517578,84.1399993896484,82.3600006103516,2115,
2/11/2010,5/1/2010,3,1.97969996929169,,,,
2/11/2010,6/1/2010,3,1.99039995670319,,,,
2/11/2010,7/1/2010,3,2.00920009613037,,,,
2/11/2010,8/1/2010,3,2.02929997444153,,,,
2/11/2010,9/1/2010,3,2.05089998245239,,,,
2/11/2010,10/1/2010,3,2.07520008087158,,,,
2/11/2010,11/1/2010,3,2.09890007972717,,,,
2/11/2010,12/1/2010,3,2.12249994277954,,,,
2/11/2010,1/1/2011,3,2.146399974823,,,,
2/11/2010,2/1/2011,3,2.15989995002747,,,,
2/11/2010,3/1/2011,3,2.16140007972717,,,,
2/11/2010,4/1/2011,3,2.1538999080658,,,,
2/11/2010,5/1/2011,3,2.15039992332458,,,,
2/11/2010,6/1/2011,3,2.15190005302429,,,,
2/11/2010,7/1/2011,3,2.1628999710083,,,,
2/11/2010,8/1/2011,3,2.17790007591248,,,,
2/11/2010,9/1/2011,3,2.19490003585815,,,,
2/11/2010,10/1/2011,3,2.21339988708496,,,,
2/11/2010,11/1/2011,3,2.23189997673035,,,,
2/11/2010,12/1/2011,3,2.24990010261536,,,,
2/11/2010,1/1/2012,3,2.26690006256104,,,,
2/11/2010,2/1/2012,3,2.2729001045227,,,,
2/11/2010,3/1/2012,3,2.26990008354187,,,,
2/11/2010,4/1/2012,3,2.25740003585815,,,,
2/11/2010,5/1/2012,3,2.25189995765686,,,,
2/11/2010,6/1/2012,3,2.25289988517761,,,,
2/11/2010,7/1/2012,3,2.26789999008179,,,,
2/11/2010,8/1/2012,3,2.29040002822876,,,,
2/11/2010,3/1/2010,3,1.96300005912781,1.97669994831085,1.92410004138947,47820,
2/11/2010,4/1/2010,3,1.97119998931885,1.98360002040863,1.93120002746582,22853,
2/11/2010,5/1/2010,4,2.0806999206543,,,,
2/11/2010,6/1/2010,4,2.08579993247986,,,,
2/11/2010,7/1/2010,4,2.08340001106262,,,,
2/11/2010,8/1/2010,4,2.07620000839233,,,,
2/11/2010,9/1/2010,4,2.06730008125305,,,,
2/11/2010,10/1/2010,4,1.96930003166199,,,,
2/11/2010,11/1/2010,4,1.96150004863739,,,,
2/11/2010,12/1/2010,4,1.9621000289917,,,,
2/11/2010,1/1/2011,4,1.97930002212524,,,,
2/11/2010,2/1/2011,4,2.00300002098083,,,,
2/11/2010,3/1/2011,4,2.02810001373291,,,,
2/11/2010,4/1/2011,4,2.1421000957489,,,,
2/11/2010,5/1/2011,4,2.1570999622345,,,,
2/11/2010,6/1/2011,4,2.16059994697571,,,,
2/11/2010,7/1/2011,4,2.16009998321533,,,,
2/11/2010,8/1/2011,4,2.15759992599487,,,,
2/11/2010,9/1/2011,4,2.1515998840332,,,,
2/11/2010,10/1/2011,4,2.05159997940063,,,,
2/11/2010,11/1/2011,4,2.03959989547729,,,,
2/11/2010,12/1/2011,4,2.04710006713867,,,,
2/11/2010,1/1/2012,4,2.05809998512268,,,,
2/11/2010,2/1/2012,4,2.07610011100769,,,,
2/11/2010,3/1/2012,4,2.09450006484985,,,,
2/11/2010,4/1/2012,4,2.21950006484985,,,,
2/11/2010,5/1/2012,4,2.23049998283386,,,,
2/11/2010,6/1/2012,4,2.22849988937378,,,,
2/11/2010,7/1/2012,4,2.22550010681152,,,,
2/11/2010,8/1/2012,4,2.22000002861023,,,,
2/11/2010,9/1/2012,4,2.20799994468689,,,,
2/11/2010,10/1/2012,4,2.13549995422363,,,,
2/11/2010,11/1/2012,4,2.12849998474121,,,,
2/11/2010,12/1/2012,4,2.13199996948242,,,,
2/11/2010,1/1/2013,4,2.13590002059937,,,,
2/11/2010,2/1/2013,4,2.13969993591309,,,,
2/11/2010,3/1/2010,4,1.93570005893707,1.94649994373322,1.89230000972748,54433,
2/11/2010,4/1/2010,4,2.0657000541687,2.07410001754761,2.02169990539551,37195,
2/12/2010,9/1/2010,1,76.9499969482422,,,,
2/12/2010,10/1/2010,1,77.379997253418,,,,
2/12/2010,11/1/2010,1,77.8199996948242,,,,
2/12/2010,1/1/2011,1,78.620002746582,,,,
2/12/2010,2/1/2011,1,78.9599990844727,,,,
2/12/2010,3/1/2011,1,79.2699966430664,,,,
2/12/2010,4/1/2011,1,79.5500030517578,,,,
2/12/2010,5/1/2011,1,79.8099975585938,,,,
2/12/2010,6/1/2011,1,80.0500030517578,,,,
2/12/2010,7/1/2011,1,80.2600021362305,,,,
2/12/2010,8/1/2011,1,80.4499969482422,,,,
2/12/2010,9/1/2011,1,80.6500015258789,,,,
2/12/2010,10/1/2011,1,80.8600006103516,,,,
2/12/2010,11/1/2011,1,81.0899963378906,,,,
2/12/2010,12/1/2011,1,81.3600006103516,,,,
2/12/2010,1/1/2012,1,81.5100021362305,,,,
2/12/2010,2/1/2012,1,81.6600036621094,,,,
2/12/2010,3/1/2012,1,81.8099975585938,,,,
2/12/2010,4/1/2012,1,81.9599990844727,,,,
2/12/2010,5/1/2012,1,82.1100006103516,,,,
2/12/2010,6/1/2012,1,82.2699966430664,,,,
2/12/2010,7/1/2012,1,82.4300003051758,,,,
2/12/2010,8/1/2012,1,82.5999984741211,,,,
2/12/2010,9/1/2012,1,82.7699966430664,,,,
2/12/2010,10/1/2012,1,82.9499969482422,,,,
2/12/2010,11/1/2012,1,83.129997253418,,,,
2/12/2010,12/1/2012,1,83.3000030517578,,,,
2/12/2010,1/1/2013,1,83.4199981689453,,,,
2/12/2010,2/1/2013,1,83.5299987792969,,,,
2/12/2010,3/1/2013,1,83.6399993896484,,,,
2/12/2010,4/1/2013,1,83.75,,,,
2/12/2010,5/1/2013,1,83.870002746582,,,,
2/12/2010,6/1/2013,1,83.9899978637695,,,,
2/12/2010,7/1/2013,1,84.1100006103516,,,,
2/12/2010,8/1/2013,1,84.2399978637695,,,,
2/12/2010,9/1/2013,1,84.379997253418,,,,
2/12/2010,10/1/2013,1,84.5199966430664,,,,
2/12/2010,11/1/2013,1,84.6600036621094,,,,
2/12/2010,12/1/2013,1,84.8000030517578,,,,
2/12/2010,1/1/2014,1,84.9400024414063,,,,
2/12/2010,2/1/2014,1,85.0699996948242,,,,
2/12/2010,3/1/2014,1,85.2099990844727,,,,
2/12/2010,4/1/2014,1,85.3499984741211,,,,
2/12/2010,5/1/2014,1,85.4899978637695,,,,
2/12/2010,6/1/2014,1,85.629997253418,,,,
2/12/2010,7/1/2014,1,85.7699966430664,,,,
2/12/2010,8/1/2014,1,85.9199981689453,,,,
2/12/2010,9/1/2014,1,86.0699996948242,,,,
2/12/2010,10/1/2014,1,86.2300033569336,,,,
2/12/2010,11/1/2014,1,86.3899993896484,,,,
2/12/2010,12/1/2014,1,86.5500030517578,,,,
2/12/2010,1/1/2015,1,86.6999969482422,,,,
2/12/2010,2/1/2015,1,86.8499984741211,,,,
2/12/2010,3/1/2015,1,87,,,,
2/12/2010,4/1/2015,1,87.1500015258789,,,,
2/12/2010,5/1/2015,1,87.3000030517578,,,,
2/12/2010,6/1/2015,1,87.4499969482422,,,,
2/12/2010,7/1/2015,1,87.5999984741211,,,,
2/12/2010,8/1/2015,1,87.7600021362305,,,,
2/12/2010,9/1/2015,1,87.9199981689453,,,,
2/12/2010,10/1/2015,1,88.0800018310547,,,,
2/12/2010,11/1/2015,1,88.2399978637695,,,,
2/12/2010,12/1/2015,1,88.4000015258789,,,,
2/12/2010,6/1/2016,1,89.4199981689453,,,,
2/12/2010,12/1/2016,1,90.4400024414062,,,,
2/12/2010,6/1/2017,1,91.5400009155274,,,,
2/12/2010,12/1/2017,1,92.6399993896484,,,,
2/12/2010,6/1/2018,1,93.8300018310547,,,,
2/12/2010,12/1/2018,1,95.0199966430664,,,,
2/12/2010,3/1/2010,1,74.129997253418,75.3499984741211,72.6600036621094,333066,
2/12/2010,4/1/2010,1,74.5,75.7600021362305,73.0899963378906,140009,
2/12/2010,5/1/2010,1,75.0299987792969,76.2399978637695,73.620002746582,56357,
2/12/2010,6/1/2010,1,75.5699996948242,76.5299987792969,74.2200012207031,34348,
2/12/2010,7/1/2010,1,76.0800018310547,76.8399963378906,74.6500015258789,10683,
2/12/2010,8/1/2010,1,76.5400009155273,77.2300033569336,75.4199981689453,5492,
2/12/2010,12/1/2010,1,78.2799987792969,79.3099975585938,76.8499984741211,17628,
2/12/2010,5/1/2010,3,1.93970000743866,,,,
2/12/2010,6/1/2010,3,1.95239996910095,,,,
2/12/2010,7/1/2010,3,1.97379994392395,,,,
2/12/2010,8/1/2010,3,1.99530005455017,,,,
2/12/2010,9/1/2010,3,2.01799988746643,,,,
2/12/2010,10/1/2010,3,2.042799949646,,,,
2/12/2010,11/1/2010,3,2.06680011749268,,,,
2/12/2010,1/1/2011,3,2.11500000953674,,,,
2/12/2010,2/1/2011,3,2.12930011749268,,,,
2/12/2010,3/1/2011,3,2.13229990005493,,,,
2/12/2010,4/1/2011,3,2.12579989433289,,,,
2/12/2010,5/1/2011,3,2.12330007553101,,,,
2/12/2010,6/1/2011,3,2.12529993057251,,,,
2/12/2010,7/1/2011,3,2.1363000869751,,,,
2/12/2010,8/1/2011,3,2.15129995346069,,,,
2/12/2010,9/1/2011,3,2.16880011558533,,,,
2/12/2010,10/1/2011,3,2.18779993057251,,,,
2/12/2010,11/1/2011,3,2.2063000202179,,,,
2/12/2010,12/1/2011,3,2.22429990768433,,,,
2/12/2010,1/1/2012,3,2.24130010604858,,,,
2/12/2010,2/1/2012,3,2.24729990959167,,,,
2/12/2010,3/1/2012,3,2.24429988861084,,,,
2/12/2010,4/1/2012,3,2.2318000793457,,,,
2/12/2010,5/1/2012,3,2.22630000114441,,,,
2/12/2010,6/1/2012,3,2.22729992866516,,,,
2/12/2010,7/1/2012,3,2.24230003356934,,,,
2/12/2010,8/1/2012,3,2.26480007171631,,,,
2/12/2010,3/1/2010,3,1.91890001296997,1.96300005912781,1.89950001239777,56075,
2/12/2010,4/1/2010,3,1.92879998683929,1.97119998931885,1.90929996967316,25190,
2/12/2010,12/1/2010,3,2.09069991111755,2.11299991607666,2.06680011749268,2560,
2/12/2010,3/1/2010,4,1.92949998378754,,,,
2/12/2010,4/1/2010,4,2.05380010604858,,,,
2/12/2010,5/1/2010,4,2.06699991226196,,,,
2/12/2010,6/1/2010,4,2.0706000328064,,,,
2/12/2010,7/1/2010,4,2.06660008430481,,,,
2/12/2010,8/1/2010,4,2.05859994888306,,,,
2/12/2010,9/1/2010,4,2.04870009422302,,,,
2/12/2010,10/1/2010,4,1.94969999790192,,,,
2/12/2010,11/1/2010,4,1.94120001792908,,,,
2/12/2010,12/1/2010,4,1.94120001792908,,,,
2/12/2010,1/1/2011,4,1.95770001411438,,,,
2/12/2010,2/1/2011,4,1.98140001296997,,,,
2/12/2010,3/1/2011,4,2.00650000572205,,,,
2/12/2010,4/1/2011,4,2.12050008773804,,,,
2/12/2010,5/1/2011,4,2.13549995422363,,,,
2/12/2010,6/1/2011,4,2.13899993896484,,,,
2/12/2010,7/1/2011,4,2.13849997520447,,,,
2/12/2010,8/1/2011,4,2.13599991798401,,,,
2/12/2010,9/1/2011,4,2.13000011444092,,,,
2/12/2010,10/1/2011,4,2.02999997138977,,,,
2/12/2010,11/1/2011,4,2.01799988746643,,,,
2/12/2010,12/1/2011,4,2.02550005912781,,,,
2/12/2010,1/1/2012,4,2.03649997711182,,,,
2/12/2010,2/1/2012,4,2.05450010299683,,,,
2/12/2010,3/1/2012,4,2.07290005683899,,,,
2/12/2010,4/1/2012,4,2.19790005683899,,,,
2/12/2010,5/1/2012,4,2.208899974823,,,,
2/12/2010,6/1/2012,4,2.20689988136291,,,,
2/12/2010,7/1/2012,4,2.20390009880066,,,,
2/12/2010,8/1/2012,4,2.19840002059937,,,,
2/12/2010,9/1/2012,4,2.18639993667603,,,,
2/12/2010,10/1/2012,4,2.11389994621277,,,,
2/12/2010,11/1/2012,4,2.10689997673035,,,,
2/12/2010,12/1/2012,4,2.11039996147156,,,,
2/12/2010,1/1/2013,4,2.1143000125885,,,,
2/12/2010,2/1/2013,4,2.11809992790222,,,,
2/16/2010,7/1/2010,1,78.9100036621094,,,,
2/16/2010,8/1/2010,1,79.3300018310547,,,,
2/16/2010,10/1/2010,1,80.1100006103516,,,,
2/16/2010,11/1/2010,1,80.5100021362305,,,,
2/16/2010,1/1/2011,1,81.2600021362305,,,,
2/16/2010,2/1/2011,1,81.5800018310547,,,,
2/16/2010,3/1/2011,1,81.879997253418,,,,
2/16/2010,4/1/2011,1,82.1500015258789,,,,
2/16/2010,5/1/2011,1,82.3899993896484,,,,
2/16/2010,6/1/2011,1,82.6100006103516,,,,
2/16/2010,7/1/2011,1,82.8099975585937,,,,
2/16/2010,8/1/2011,1,82.9899978637695,,,,
2/16/2010,9/1/2011,1,83.1800003051758,,,,
2/16/2010,10/1/2011,1,83.370002746582,,,,
2/16/2010,11/1/2011,1,83.5899963378906,,,,
2/16/2010,12/1/2011,1,83.8399963378906,,,,
2/16/2010,1/1/2012,1,83.9700012207031,,,,
2/16/2010,2/1/2012,1,84.1100006103516,,,,
2/16/2010,3/1/2012,1,84.25,,,,
2/16/2010,4/1/2012,1,84.3899993896484,,,,
2/16/2010,5/1/2012,1,84.5299987792969,,,,
2/16/2010,6/1/2012,1,84.6699981689453,,,,
2/16/2010,7/1/2012,1,84.8099975585938,,,,
2/16/2010,8/1/2012,1,84.9599990844727,,,,
2/16/2010,9/1/2012,1,85.1100006103516,,,,
2/16/2010,10/1/2012,1,85.2699966430664,,,,
2/16/2010,11/1/2012,1,85.4300003051758,,,,
2/16/2010,12/1/2012,1,85.5899963378906,,,,
2/16/2010,1/1/2013,1,85.6900024414063,,,,
2/16/2010,2/1/2013,1,85.7900009155273,,,,
2/16/2010,3/1/2013,1,85.8899993896484,,,,
2/16/2010,4/1/2013,1,85.9899978637695,,,,
2/16/2010,5/1/2013,1,86.0899963378906,,,,
2/16/2010,6/1/2013,1,86.1900024414063,,,,
2/16/2010,7/1/2013,1,86.3000030517578,,,,
2/16/2010,8/1/2013,1,86.4100036621094,,,,
2/16/2010,9/1/2013,1,86.5299987792969,,,,
2/16/2010,10/1/2013,1,86.6500015258789,,,,
2/16/2010,11/1/2013,1,86.7699966430664,,,,
2/16/2010,12/1/2013,1,86.8899993896484,,,,
2/16/2010,1/1/2014,1,87.0100021362305,,,,
2/16/2010,2/1/2014,1,87.129997253418,,,,
2/16/2010,3/1/2014,1,87.25,,,,
2/16/2010,4/1/2014,1,87.370002746582,,,,
2/16/2010,5/1/2014,1,87.5,,,,
2/16/2010,6/1/2014,1,87.629997253418,,,,
2/16/2010,7/1/2014,1,87.7600021362305,,,,
2/16/2010,8/1/2014,1,87.9000015258789,,,,
2/16/2010,9/1/2014,1,88.0400009155273,,,,
2/16/2010,10/1/2014,1,88.1800003051758,,,,
2/16/2010,11/1/2014,1,88.3199996948242,,,,
2/16/2010,12/1/2014,1,88.4599990844727,,,,
2/16/2010,1/1/2015,1,88.5999984741211,,,,
2/16/2010,2/1/2015,1,88.7399978637695,,,,
2/16/2010,3/1/2015,1,88.879997253418,,,,
2/16/2010,4/1/2015,1,89.0199966430664,,,,
2/16/2010,5/1/2015,1,89.1699981689453,,,,
2/16/2010,6/1/2015,1,89.3199996948242,,,,
2/16/2010,7/1/2015,1,89.4700012207031,,,,
2/16/2010,8/1/2015,1,89.620002746582,,,,
2/16/2010,9/1/2015,1,89.7699966430664,,,,
2/16/2010,10/1/2015,1,89.9199981689453,,,,
2/16/2010,11/1/2015,1,90.0699996948242,,,,
2/16/2010,12/1/2015,1,90.2300033569336,,,,
2/16/2010,6/1/2016,1,91.1999969482422,,,,
2/16/2010,12/1/2016,1,92.1699981689453,,,,
2/16/2010,6/1/2017,1,93.2200012207031,,,,
2/16/2010,12/1/2017,1,94.2699966430664,,,,
2/16/2010,6/1/2018,1,95.4300003051758,,,,
2/16/2010,12/1/2018,1,96.5899963378906,,,,
2/16/2010,3/1/2010,1,77.0100021362305,77.4199981689453,73.7099990844727,363297,
2/16/2010,4/1/2010,1,77.4199981689453,77.8300018310547,74.0599975585937,164615,
2/16/2010,5/1/2010,1,77.9199981689453,78.2600021362305,74.5800018310547,48458,
2/16/2010,6/1/2010,1,78.4199981689453,78.6500015258789,75.2399978637695,31099,
2/16/2010,9/1/2010,1,79.7200012207031,79.8099975585938,76.5299987792969,3536,
2/16/2010,12/1/2010,1,80.9400024414063,81.1800003051758,77.7900009155273,17197,
2/16/2010,7/1/2010,3,2.04909992218018,,,,
2/16/2010,8/1/2010,3,2.0706000328064,,,,
2/16/2010,9/1/2010,3,2.0929000377655,,,,
2/16/2010,10/1/2010,3,2.11770009994507,,,,
2/16/2010,11/1/2010,3,2.1414999961853,,,,
2/16/2010,12/1/2010,3,2.16510009765625,,,,
2/16/2010,1/1/2011,3,2.18910002708435,,,,
2/16/2010,2/1/2011,3,2.20309996604919,,,,
2/16/2010,3/1/2011,3,2.20560002326965,,,,
2/16/2010,4/1/2011,3,2.19910001754761,,,,
2/16/2010,5/1/2011,3,2.19659996032715,,,,
2/16/2010,6/1/2011,3,2.19810009002686,,,,
2/16/2010,7/1/2011,3,2.20910000801086,,,,
2/16/2010,8/1/2011,3,2.22410011291504,,,,
2/16/2010,9/1/2011,3,2.24160003662109,,,,
2/16/2010,10/1/2011,3,2.26060009002686,,,,
2/16/2010,11/1/2011,3,2.27909994125366,,,,
2/16/2010,12/1/2011,3,2.29710006713867,,,,
2/16/2010,1/1/2012,3,2.31410002708435,,,,
2/16/2010,2/1/2012,3,2.32010006904602,,,,
2/16/2010,3/1/2012,3,2.31710004806519,,,,
2/16/2010,4/1/2012,3,2.30559992790222,,,,
2/16/2010,5/1/2012,3,2.30060005187988,,,,
2/16/2010,6/1/2012,3,2.30159997940063,,,,
2/16/2010,7/1/2012,3,2.31660008430481,,,,
2/16/2010,8/1/2012,3,2.3390998840332,,,,
2/16/2010,3/1/2010,3,1.99629998207092,2.00729990005493,1.90799999237061,47734,
2/16/2010,4/1/2010,3,2.00589990615845,2.0164999961853,1.91750001907349,20791,
2/16/2010,5/1/2010,3,2.01609992980957,2.02579998970032,1.92770004272461,8087,
2/16/2010,6/1/2010,3,2.02800011634827,2.03509998321533,1.94500005245209,5835,
2/16/2010,5/1/2010,4,2.12590003013611,,,,
2/16/2010,7/1/2010,4,2.12549996376038,,,,
2/16/2010,8/1/2010,4,2.11849999427795,,,,
2/16/2010,9/1/2010,4,2.10929989814758,,,,
2/16/2010,10/1/2010,4,2.01029992103577,,,,
2/16/2010,11/1/2010,4,2.00130009651184,,,,
2/16/2010,12/1/2010,4,2.00160002708435,,,,
2/16/2010,1/1/2011,4,2.01760005950928,,,,
2/16/2010,2/1/2011,4,2.04060006141663,,,,
2/16/2010,3/1/2011,4,2.0650999546051,,,,
2/16/2010,4/1/2011,4,2.17910003662109,,,,
2/16/2010,5/1/2011,4,2.19409990310669,,,,
2/16/2010,6/1/2011,4,2.1975998878479,,,,
2/16/2010,7/1/2011,4,2.19709992408752,,,,
2/16/2010,8/1/2011,4,2.19460010528564,,,,
2/16/2010,9/1/2011,4,2.18860006332397,,,,
2/16/2010,10/1/2011,4,2.08859992027283,,,,
2/16/2010,11/1/2011,4,2.07660007476807,,,,
2/16/2010,12/1/2011,4,2.08360004425049,,,,
2/16/2010,1/1/2012,4,2.0945999622345,,,,
2/16/2010,2/1/2012,4,2.11260008811951,,,,
2/16/2010,3/1/2012,4,2.13100004196167,,,,
2/16/2010,4/1/2012,4,2.25500011444092,,,,
2/16/2010,5/1/2012,4,2.26600003242493,,,,
2/16/2010,6/1/2012,4,2.26399993896484,,,,
2/16/2010,7/1/2012,4,2.26049995422363,,,,
2/16/2010,8/1/2012,4,2.25449991226196,,,,
2/16/2010,9/1/2012,4,2.24200010299683,,,,
2/16/2010,10/1/2012,4,2.16950011253357,,,,
2/16/2010,11/1/2012,4,2.16249990463257,,,,
2/16/2010,12/1/2012,4,2.16599988937378,,,,
2/16/2010,1/1/2013,4,2.16989994049072,,,,
2/16/2010,2/1/2013,4,2.17370009422302,,,,
2/16/2010,3/1/2010,4,1.98819994926453,2.00999999046326,1.91859996318817,39444,
2/16/2010,4/1/2010,4,2.11339998245239,2.13170003890991,2.04069995880127,20679,
2/16/2010,6/1/2010,4,2.12899994850159,2.14249992370605,2.05690002441406,5525,
2/17/2010,8/1/2010,1,79.5699996948242,,,,
2/17/2010,9/1/2010,1,79.9400024414063,,,,
2/17/2010,10/1/2010,1,80.3000030517578,,,,
2/17/2010,11/1/2010,1,80.6800003051758,,,,
2/17/2010,1/1/2011,1,81.3899993896484,,,,
2/17/2010,2/1/2011,1,81.6999969482422,,,,
2/17/2010,3/1/2011,1,81.9800033569336,,,,
2/17/2010,4/1/2011,1,82.2399978637695,,,,
2/17/2010,5/1/2011,1,82.4700012207031,,,,
2/17/2010,6/1/2011,1,82.6800003051758,,,,
2/17/2010,7/1/2011,1,82.870002746582,,,,
2/17/2010,8/1/2011,1,83.0500030517578,,,,
2/17/2010,9/1/2011,1,83.2300033569336,,,,
2/17/2010,10/1/2011,1,83.4100036621094,,,,
2/17/2010,11/1/2011,1,83.620002746582,,,,
2/17/2010,12/1/2011,1,83.8499984741211,,,,
2/17/2010,1/1/2012,1,83.9800033569336,,,,
2/17/2010,2/1/2012,1,84.1100006103516,,,,
2/17/2010,3/1/2012,1,84.2399978637695,,,,
2/17/2010,4/1/2012,1,84.370002746582,,,,
2/17/2010,5/1/2012,1,84.5,,,,
2/17/2010,6/1/2012,1,84.6399993896484,,,,
2/17/2010,7/1/2012,1,84.7799987792969,,,,
2/17/2010,8/1/2012,1,84.9300003051758,,,,
2/17/2010,9/1/2012,1,85.0800018310547,,,,
2/17/2010,10/1/2012,1,85.2300033569336,,,,
2/17/2010,11/1/2012,1,85.379997253418,,,,
2/17/2010,12/1/2012,1,85.5299987792969,,,,
2/17/2010,1/1/2013,1,85.620002746582,,,,
2/17/2010,2/1/2013,1,85.7099990844727,,,,
2/17/2010,3/1/2013,1,85.8099975585938,,,,
2/17/2010,4/1/2013,1,85.9100036621094,,,,
2/17/2010,5/1/2013,1,86.0100021362305,,,,
2/17/2010,6/1/2013,1,86.1100006103516,,,,
2/17/2010,7/1/2013,1,86.2200012207031,,,,
2/17/2010,8/1/2013,1,86.3300018310547,,,,
2/17/2010,9/1/2013,1,86.4400024414062,,,,
2/17/2010,10/1/2013,1,86.5599975585937,,,,
2/17/2010,11/1/2013,1,86.6800003051758,,,,
2/17/2010,12/1/2013,1,86.8000030517578,,,,
2/17/2010,1/1/2014,1,86.9199981689453,,,,
2/17/2010,2/1/2014,1,87.0400009155273,,,,
2/17/2010,3/1/2014,1,87.1600036621094,,,,
2/17/2010,4/1/2014,1,87.2799987792969,,,,
2/17/2010,5/1/2014,1,87.4100036621094,,,,
2/17/2010,6/1/2014,1,87.5400009155274,,,,
2/17/2010,7/1/2014,1,87.6699981689453,,,,
2/17/2010,8/1/2014,1,87.8099975585937,,,,
2/17/2010,9/1/2014,1,87.9499969482422,,,,
2/17/2010,10/1/2014,1,88.0899963378906,,,,
2/17/2010,11/1/2014,1,88.2300033569336,,,,
2/17/2010,12/1/2014,1,88.370002746582,,,,
2/17/2010,1/1/2015,1,88.5100021362305,,,,
2/17/2010,2/1/2015,1,88.6500015258789,,,,
2/17/2010,3/1/2015,1,88.7900009155274,,,,
2/17/2010,4/1/2015,1,88.9300003051758,,,,
2/17/2010,5/1/2015,1,89.0699996948242,,,,
2/17/2010,6/1/2015,1,89.2200012207031,,,,
2/17/2010,7/1/2015,1,89.370002746582,,,,
2/17/2010,8/1/2015,1,89.5199966430664,,,,
2/17/2010,9/1/2015,1,89.6699981689453,,,,
2/17/2010,10/1/2015,1,89.8199996948242,,,,
2/17/2010,11/1/2015,1,89.9700012207031,,,,
2/17/2010,12/1/2015,1,90.120002746582,,,,
2/17/2010,6/1/2016,1,91.0699996948242,,,,
2/17/2010,12/1/2016,1,92.0199966430664,,,,
2/17/2010,6/1/2017,1,93.0699996948242,,,,
2/17/2010,12/1/2017,1,94.120002746582,,,,
2/17/2010,6/1/2018,1,95.2699966430664,,,,
2/17/2010,12/1/2018,1,96.4199981689453,,,,
2/17/2010,3/1/2010,1,77.3300018310547,77.8199996948242,76.5299987792969,280315,
2/17/2010,4/1/2010,1,77.7300033569336,78.2200012207031,76.9300003051758,139836,
2/17/2010,5/1/2010,1,78.2200012207031,78.6900024414063,77.4100036621094,42855,
2/17/2010,6/1/2010,1,78.7099990844727,79.129997253418,77.9300003051758,32599,
2/17/2010,7/1/2010,1,79.1699981689453,79.6399993896484,78.5,7691,
2/17/2010,12/1/2010,1,81.0899963378906,81.6399993896484,80.370002746582,22780,
2/17/2010,7/1/2010,3,2.05909991264343,,,,
2/17/2010,8/1/2010,3,2.08010005950928,,,,
2/17/2010,9/1/2010,3,2.10159993171692,,,,
2/17/2010,10/1/2010,3,2.1256000995636,,,,
2/17/2010,11/1/2010,3,2.14860010147095,,,,
2/17/2010,12/1/2010,3,2.1716001033783,,,,
2/17/2010,1/1/2011,3,2.19490003585815,,,,
2/17/2010,2/1/2011,3,2.20840001106262,,,,
2/17/2010,3/1/2011,3,2.20989990234375,,,,
2/17/2010,4/1/2011,3,2.20239996910095,,,,
2/17/2010,5/1/2011,3,2.19889998435974,,,,
2/17/2010,6/1/2011,3,2.20040011405945,,,,
2/17/2010,7/1/2011,3,2.21140003204346,,,,
2/17/2010,8/1/2011,3,2.22639989852905,,,,
2/17/2010,9/1/2011,3,2.24390006065369,,,,
2/17/2010,10/1/2011,3,2.26290011405945,,,,
2/17/2010,11/1/2011,3,2.28139996528625,,,,
2/17/2010,12/1/2011,3,2.29940009117126,,,,
2/17/2010,1/1/2012,3,2.31640005111694,,,,
2/17/2010,2/1/2012,3,2.32240009307861,,,,
2/17/2010,3/1/2012,3,2.31940007209778,,,,
2/17/2010,4/1/2012,3,2.30789995193481,,,,
2/17/2010,5/1/2012,3,2.30290007591248,,,,
2/17/2010,6/1/2012,3,2.3043999671936,,,,
2/17/2010,7/1/2012,3,2.31940007209778,,,,
2/17/2010,8/1/2012,3,2.34190011024475,,,,
2/17/2010,3/1/2010,3,2.00670003890991,2.01250004768372,1.98699998855591,36345,
2/17/2010,4/1/2010,3,2.01679992675781,2.0220000743866,1.99689996242523,19182,
2/17/2010,5/1/2010,3,2.02649998664856,2.03110003471375,2.00780010223389,8065,
2/17/2010,6/1/2010,3,2.03839993476868,2.04270005226135,2.01979994773865,6135,
2/17/2010,6/1/2010,4,2.14179992675781,,,,
2/17/2010,7/1/2010,4,2.13770008087158,,,,
2/17/2010,8/1/2010,4,2.1301999092102,,,,
2/17/2010,9/1/2010,4,2.12059998512268,,,,
2/17/2010,10/1/2010,4,2.02090001106262,,,,
2/17/2010,11/1/2010,4,2.01189994812012,,,,
2/17/2010,12/1/2010,4,2.01200008392334,,,,
2/17/2010,1/1/2011,4,2.02800011634827,,,,
2/17/2010,2/1/2011,4,2.05100011825562,,,,
2/17/2010,3/1/2011,4,2.07550001144409,,,,
2/17/2010,4/1/2011,4,2.18950009346008,,,,
2/17/2010,5/1/2011,4,2.20449995994568,,,,
2/17/2010,6/1/2011,4,2.20799994468689,,,,
2/17/2010,7/1/2011,4,2.20749998092651,,,,
2/17/2010,8/1/2011,4,2.20499992370605,,,,
2/17/2010,9/1/2011,4,2.19899988174438,,,,
2/17/2010,10/1/2011,4,2.09899997711182,,,,
2/17/2010,11/1/2011,4,2.08699989318848,,,,
2/17/2010,12/1/2011,4,2.09400010108948,,,,
2/17/2010,1/1/2012,4,2.10500001907349,,,,
2/17/2010,2/1/2012,4,2.12299990653992,,,,
2/17/2010,3/1/2012,4,2.14140009880066,,,,
2/17/2010,4/1/2012,4,2.26539993286133,,,,
2/17/2010,5/1/2012,4,2.27589988708496,,,,
2/17/2010,6/1/2012,4,2.27340006828308,,,,
2/17/2010,7/1/2012,4,2.26939988136291,,,,
2/17/2010,8/1/2012,4,2.26340007781982,,,,
2/17/2010,9/1/2012,4,2.25090003013611,,,,
2/17/2010,10/1/2012,4,2.17840003967285,,,,
2/17/2010,11/1/2012,4,2.17090010643005,,,,
2/17/2010,12/1/2012,4,2.17389988899231,,,,
2/17/2010,1/1/2013,4,2.17779994010925,,,,
2/17/2010,2/1/2013,4,2.18160009384155,,,,
2/17/2010,3/1/2010,4,2.00710010528564,2.01029992103577,1.98510003089905,37200,
2/17/2010,4/1/2010,4,2.12789988517761,2.13240003585815,2.10800004005432,22457,
2/17/2010,5/1/2010,4,2.13949990272522,2.14299988746643,2.11949992179871,8228,
2/18/2010,9/1/2010,1,81.3600006103516,,,,
2/18/2010,10/1/2010,1,81.6800003051758,,,,
2/18/2010,11/1/2010,1,82.0199966430664,,,,
2/18/2010,1/1/2011,1,82.629997253418,,,,
2/18/2010,2/1/2011,1,82.8899993896484,,,,
2/18/2010,3/1/2011,1,83.129997253418,,,,
2/18/2010,4/1/2011,1,83.3499984741211,,,,
2/18/2010,5/1/2011,1,83.5400009155273,,,,
2/18/2010,6/1/2011,1,83.7099990844727,,,,
2/18/2010,7/1/2011,1,83.8499984741211,,,,
2/18/2010,8/1/2011,1,83.9800033569336,,,,
2/18/2010,9/1/2011,1,84.0999984741211,,,,
2/18/2010,10/1/2011,1,84.2399978637695,,,,
2/18/2010,11/1/2011,1,84.4199981689453,,,,
2/18/2010,12/1/2011,1,84.629997253418,,,,
2/18/2010,1/1/2012,1,84.7300033569336,,,,
2/18/2010,2/1/2012,1,84.8300018310547,,,,
2/18/2010,3/1/2012,1,84.9300003051758,,,,
2/18/2010,4/1/2012,1,85.0400009155274,,,,
2/18/2010,5/1/2012,1,85.1500015258789,,,,
2/18/2010,6/1/2012,1,85.2600021362305,,,,
2/18/2010,7/1/2012,1,85.370002746582,,,,
2/18/2010,8/1/2012,1,85.4899978637695,,,,
2/18/2010,9/1/2012,1,85.6100006103516,,,,
2/18/2010,10/1/2012,1,85.7300033569336,,,,
2/18/2010,11/1/2012,1,85.8600006103516,,,,
2/18/2010,12/1/2012,1,85.9899978637695,,,,
2/18/2010,1/1/2013,1,86.0699996948242,,,,
2/18/2010,2/1/2013,1,86.1500015258789,,,,
2/18/2010,3/1/2013,1,86.2399978637695,,,,
2/18/2010,4/1/2013,1,86.3300018310547,,,,
2/18/2010,5/1/2013,1,86.4199981689453,,,,
2/18/2010,6/1/2013,1,86.5100021362305,,,,
2/18/2010,7/1/2013,1,86.6100006103516,,,,
2/18/2010,8/1/2013,1,86.7099990844727,,,,
2/18/2010,9/1/2013,1,86.8099975585938,,,,
2/18/2010,10/1/2013,1,86.9199981689453,,,,
2/18/2010,11/1/2013,1,87.0299987792969,,,,
2/18/2010,12/1/2013,1,87.1399993896484,,,,
2/18/2010,1/1/2014,1,87.25,,,,
2/18/2010,2/1/2014,1,87.3600006103516,,,,
2/18/2010,3/1/2014,1,87.4800033569336,,,,
2/18/2010,4/1/2014,1,87.5999984741211,,,,
2/18/2010,5/1/2014,1,87.7200012207031,,,,
2/18/2010,6/1/2014,1,87.8399963378906,,,,
2/18/2010,7/1/2014,1,87.9599990844727,,,,
2/18/2010,8/1/2014,1,88.0899963378906,,,,
2/18/2010,9/1/2014,1,88.2200012207031,,,,
2/18/2010,10/1/2014,1,88.3499984741211,,,,
2/18/2010,11/1/2014,1,88.4899978637695,,,,
2/18/2010,12/1/2014,1,88.629997253418,,,,
2/18/2010,1/1/2015,1,88.7600021362305,,,,
2/18/2010,2/1/2015,1,88.8899993896484,,,,
2/18/2010,3/1/2015,1,89.0299987792969,,,,
2/18/2010,4/1/2015,1,89.1699981689453,,,,
2/18/2010,5/1/2015,1,89.3099975585938,,,,
2/18/2010,6/1/2015,1,89.4499969482422,,,,
2/18/2010,7/1/2015,1,89.5899963378906,,,,
2/18/2010,8/1/2015,1,89.7399978637695,,,,
2/18/2010,9/1/2015,1,89.8899993896484,,,,
2/18/2010,10/1/2015,1,90.0400009155274,,,,
2/18/2010,11/1/2015,1,90.1900024414062,,,,
2/18/2010,12/1/2015,1,90.3399963378906,,,,
2/18/2010,6/1/2016,1,91.25,,,,
2/18/2010,12/1/2016,1,92.1600036621094,,,,
2/18/2010,6/1/2017,1,93.1999969482422,,,,
2/18/2010,12/1/2017,1,94.2399978637695,,,,
2/18/2010,6/1/2018,1,95.370002746582,,,,
2/18/2010,12/1/2018,1,96.5,,,,
2/18/2010,3/1/2010,1,79.0599975585937,79.2900009155273,76.3199996948242,274111,
2/18/2010,4/1/2010,1,79.4199981689453,79.6500015258789,76.7099990844727,228110,
2/18/2010,5/1/2010,1,79.8499984741211,80.0800018310547,77.1999969482422,51637,
2/18/2010,6/1/2010,1,80.2699966430664,80.5,77.6900024414063,47599,
2/18/2010,7/1/2010,1,80.6800003051758,80.870002746582,78.25,10250,
2/18/2010,8/1/2010,1,81.0400009155273,81.0599975585938,78.6600036621094,5210,
2/18/2010,12/1/2010,1,82.379997253418,82.4300003051758,80.0500030517578,44025,
2/18/2010,8/1/2010,3,2.12249994277954,,,,
2/18/2010,9/1/2010,3,2.14330005645752,,,,
2/18/2010,10/1/2010,3,2.16659998893738,,,,
2/18/2010,11/1/2010,3,2.18919992446899,,,,
2/18/2010,12/1/2010,3,2.21180009841919,,,,
2/18/2010,1/1/2011,3,2.23429989814758,,,,
2/18/2010,2/1/2011,3,2.24670004844666,,,,
2/18/2010,3/1/2011,3,2.2467999458313,,,,
2/18/2010,4/1/2011,3,2.23830008506775,,,,
2/18/2010,5/1/2011,3,2.23429989814758,,,,
2/18/2010,6/1/2011,3,2.23530006408691,,,,
2/18/2010,7/1/2011,3,2.24580001831055,,,,
2/18/2010,8/1/2011,3,2.26029992103577,,,,
2/18/2010,9/1/2011,3,2.27729988098145,,,,
2/18/2010,10/1/2011,3,2.29629993438721,,,,
2/18/2010,11/1/2011,3,2.31480002403259,,,,
2/18/2010,12/1/2011,3,2.33279991149902,,,,
2/18/2010,1/1/2012,3,2.34980010986328,,,,
2/18/2010,2/1/2012,3,2.35579991340637,,,,
2/18/2010,3/1/2012,3,2.35279989242554,,,,
2/18/2010,4/1/2012,3,2.34130001068115,,,,
2/18/2010,5/1/2012,3,2.33629989624023,,,,
2/18/2010,6/1/2012,3,2.33780002593994,,,,
2/18/2010,7/1/2012,3,2.35279989242554,,,,
2/18/2010,8/1/2012,3,2.37529993057251,,,,
2/18/2010,3/1/2010,3,2.05159997940063,2.0566999912262,1.97959995269775,48876,
2/18/2010,4/1/2010,3,2.06220006942749,2.06730008125305,1.98950004577637,31151,
2/18/2010,5/1/2010,3,2.07130002975464,2.0757999420166,2,8695,
2/18/2010,6/1/2010,3,2.08319997787476,2.08739995956421,2.01270008087158,12283,
2/18/2010,7/1/2010,3,2.10249996185303,2.10249996185303,2.03430008888245,2233,
2/18/2010,4/1/2010,4,2.18099999427795,,,,
2/18/2010,5/1/2010,4,2.18959999084473,,,,
2/18/2010,6/1/2010,4,2.1900999546051,,,,
2/18/2010,7/1/2010,4,2.18409991264343,,,,
2/18/2010,8/1/2010,4,2.17449998855591,,,,
2/18/2010,9/1/2010,4,2.16339993476868,,,,
2/18/2010,10/1/2010,4,2.06159996986389,,,,
2/18/2010,11/1/2010,4,2.0511999130249,,,,
2/18/2010,12/1/2010,4,2.04970002174377,,,,
2/18/2010,1/1/2011,4,2.0657000541687,,,,
2/18/2010,2/1/2011,4,2.08870005607605,,,,
2/18/2010,3/1/2011,4,2.11319994926453,,,,
2/18/2010,4/1/2011,4,2.22670006752014,,,,
2/18/2010,5/1/2011,4,2.24119997024536,,,,
2/18/2010,6/1/2011,4,2.2441999912262,,,,
2/18/2010,7/1/2011,4,2.24320006370544,,,,
2/18/2010,8/1/2011,4,2.24020004272461,,,,
2/18/2010,9/1/2011,4,2.23370003700256,,,,
2/18/2010,10/1/2011,4,2.13319993019104,,,,
2/18/2010,11/1/2011,4,2.12120008468628,,,,
2/18/2010,12/1/2011,4,2.1282000541687,,,,
2/18/2010,1/1/2012,4,2.13919997215271,,,,
2/18/2010,2/1/2012,4,2.15669989585876,,,,
2/18/2010,3/1/2012,4,2.17510008811951,,,,
2/18/2010,4/1/2012,4,2.2985999584198,,,,
2/18/2010,5/1/2012,4,2.30909991264343,,,,
2/18/2010,6/1/2012,4,2.30660009384155,,,,
2/18/2010,7/1/2012,4,2.30259990692139,,,,
2/18/2010,8/1/2012,4,2.2966001033783,,,,
2/18/2010,9/1/2012,4,2.28410005569458,,,,
2/18/2010,10/1/2012,4,2.21160006523132,,,,
2/18/2010,11/1/2012,4,2.20409989356995,,,,
2/18/2010,12/1/2012,4,2.20709991455078,,,,
2/18/2010,1/1/2013,4,2.21099996566772,,,,
2/18/2010,2/1/2013,4,2.21479988098145,,,,
2/18/2010,3/1/2010,4,2.06920003890991,2.07360005378723,1.98420000076294,42244,
2/19/2010,11/1/2010,1,82.3300018310547,,,,
2/19/2010,1/1/2011,1,82.8300018310547,,,,
2/19/2010,2/1/2011,1,83.0400009155273,,,,
2/19/2010,3/1/2011,1,83.2300033569336,,,,
2/19/2010,4/1/2011,1,83.4100036621094,,,,
2/19/2010,5/1/2011,1,83.5699996948242,,,,
2/19/2010,6/1/2011,1,83.7300033569336,,,,
2/19/2010,7/1/2011,1,83.8499984741211,,,,
2/19/2010,8/1/2011,1,83.9700012207031,,,,
2/19/2010,9/1/2011,1,84.0899963378906,,,,
2/19/2010,10/1/2011,1,84.2200012207031,,,,
2/19/2010,11/1/2011,1,84.379997253418,,,,
2/19/2010,12/1/2011,1,84.5599975585938,,,,
2/19/2010,1/1/2012,1,84.629997253418,,,,
2/19/2010,2/1/2012,1,84.6999969482422,,,,
2/19/2010,3/1/2012,1,84.7799987792969,,,,
2/19/2010,4/1/2012,1,84.8600006103516,,,,
2/19/2010,5/1/2012,1,84.9400024414063,,,,
2/19/2010,6/1/2012,1,85.0199966430664,,,,
2/19/2010,7/1/2012,1,85.0999984741211,,,,
2/19/2010,8/1/2012,1,85.1900024414062,,,,
2/19/2010,9/1/2012,1,85.2799987792969,,,,
2/19/2010,10/1/2012,1,85.379997253418,,,,
2/19/2010,11/1/2012,1,85.4800033569336,,,,
2/19/2010,1/1/2013,1,85.6399993896484,,,,
2/19/2010,2/1/2013,1,85.6999969482422,,,,
2/19/2010,3/1/2013,1,85.7600021362305,,,,
2/19/2010,4/1/2013,1,85.8199996948242,,,,
2/19/2010,5/1/2013,1,85.8899993896484,,,,
2/19/2010,6/1/2013,1,85.9599990844727,,,,
2/19/2010,7/1/2013,1,86.0299987792969,,,,
2/19/2010,8/1/2013,1,86.1100006103516,,,,
2/19/2010,9/1/2013,1,86.1900024414063,,,,
2/19/2010,10/1/2013,1,86.2699966430664,,,,
2/19/2010,11/1/2013,1,86.3600006103516,,,,
2/19/2010,12/1/2013,1,86.4499969482422,,,,
2/19/2010,1/1/2014,1,86.5400009155274,,,,
2/19/2010,2/1/2014,1,86.629997253418,,,,
2/19/2010,3/1/2014,1,86.7300033569336,,,,
2/19/2010,4/1/2014,1,86.8300018310547,,,,
2/19/2010,5/1/2014,1,86.9300003051758,,,,
2/19/2010,6/1/2014,1,87.0299987792969,,,,
2/19/2010,7/1/2014,1,87.1399993896484,,,,
2/19/2010,8/1/2014,1,87.25,,,,
2/19/2010,9/1/2014,1,87.3600006103516,,,,
2/19/2010,10/1/2014,1,87.4700012207031,,,,
2/19/2010,11/1/2014,1,87.5899963378906,,,,
2/19/2010,12/1/2014,1,87.7099990844727,,,,
2/19/2010,1/1/2015,1,87.8300018310547,,,,
2/19/2010,2/1/2015,1,87.9499969482422,,,,
2/19/2010,3/1/2015,1,88.0699996948242,,,,
2/19/2010,4/1/2015,1,88.1900024414063,,,,
2/19/2010,5/1/2015,1,88.3099975585938,,,,
2/19/2010,6/1/2015,1,88.4400024414063,,,,
2/19/2010,7/1/2015,1,88.5699996948242,,,,
2/19/2010,8/1/2015,1,88.6999969482422,,,,
2/19/2010,9/1/2015,1,88.8300018310547,,,,
2/19/2010,10/1/2015,1,88.9599990844727,,,,
2/19/2010,11/1/2015,1,89.0999984741211,,,,
2/19/2010,6/1/2016,1,90.0599975585937,,,,
2/19/2010,12/1/2016,1,90.879997253418,,,,
2/19/2010,6/1/2017,1,91.7900009155273,,,,
2/19/2010,12/1/2017,1,92.6999969482422,,,,
2/19/2010,6/1/2018,1,93.7200012207031,,,,
2/19/2010,12/1/2018,1,94.75,,,,
2/19/2010,3/1/2010,1,79.8099975585938,80.0999984741211,77.7600021362305,182761,
2/19/2010,4/1/2010,1,80.0599975585937,80.3399963378906,78.0999984741211,314298,
2/19/2010,5/1/2010,1,80.4499969482422,80.629997253418,78.5500030517578,56506,
2/19/2010,6/1/2010,1,80.8499984741211,81.0400009155273,78.9800033569336,52354,
2/19/2010,7/1/2010,1,81.2200012207031,81.4000015258789,79.4400024414063,9221,
2/19/2010,8/1/2010,1,81.5299987792969,81.5899963378906,80.0599975585937,8700,
2/19/2010,9/1/2010,1,81.8099975585938,81.8399963378906,80.25,8106,
2/19/2010,10/1/2010,1,82.0599975585938,82.1500015258789,80.5999984741211,6120,
2/19/2010,12/1/2010,1,82.629997253418,82.75,81.1399993896484,37819,
2/19/2010,12/1/2012,1,85.5800018310547,85.8199996948242,85.0100021362305,8354,
2/19/2010,12/1/2015,1,89.2399978637695,89.5699996948242,88.6699981689453,2708,
2/19/2010,5/1/2010,3,2.08719992637634,,,,
2/19/2010,7/1/2010,3,2.11630010604858,,,,
2/19/2010,8/1/2010,3,2.1350998878479,,,,
2/19/2010,10/1/2010,3,2.17639994621277,,,,
2/19/2010,11/1/2010,3,2.19799995422363,,,,
2/19/2010,1/1/2011,3,2.24160003662109,,,,
2/19/2010,2/1/2011,3,2.25359988212585,,,,
2/19/2010,3/1/2011,3,2.25309991836548,,,,
2/19/2010,4/1/2011,3,2.2435998916626,,,,
2/19/2010,5/1/2011,3,2.23909997940063,,,,
2/19/2010,6/1/2011,3,2.23959994316101,,,,
2/19/2010,7/1/2011,3,2.24959993362427,,,,
2/19/2010,8/1/2011,3,2.26410007476807,,,,
2/19/2010,9/1/2011,3,2.28110003471375,,,,
2/19/2010,10/1/2011,3,2.30010008811951,,,,
2/19/2010,11/1/2011,3,2.31859993934631,,,,
2/19/2010,12/1/2011,3,2.33660006523132,,,,
2/19/2010,1/1/2012,3,2.353600025177,,,,
2/19/2010,2/1/2012,3,2.35960006713867,,,,
2/19/2010,3/1/2012,3,2.35660004615784,,,,
2/19/2010,4/1/2012,3,2.34509992599487,,,,
2/19/2010,5/1/2012,3,2.34010004997253,,,,
2/19/2010,6/1/2012,3,2.34159994125366,,,,
2/19/2010,7/1/2012,3,2.35660004615784,,,,
2/19/2010,8/1/2012,3,2.37910008430481,,,,
2/19/2010,3/1/2010,3,2.06990003585815,2.07800006866455,2.01869988441467,29549,
2/19/2010,4/1/2010,3,2.07940006256104,2.0871000289917,2.02789998054504,33985,
2/19/2010,6/1/2010,3,2.09820008277893,2.10509991645813,2.04800009727478,7691,
2/19/2010,9/1/2010,3,2.15409994125366,2.15659999847412,2.11339998245239,992,
2/19/2010,12/1/2010,3,2.21970009803772,2.2202000617981,2.1784999370575,2654,
2/19/2010,5/1/2010,4,2.20689988136291,,,,
2/19/2010,7/1/2010,4,2.20050001144409,,,,
2/19/2010,8/1/2010,4,2.19090008735657,,,,
2/19/2010,9/1/2010,4,2.1793999671936,,,,
2/19/2010,10/1/2010,4,2.07520008087158,,,,
2/19/2010,11/1/2010,4,2.06319999694824,,,,
2/19/2010,12/1/2010,4,2.06040000915527,,,,
2/19/2010,1/1/2011,4,2.07629990577698,,,,
2/19/2010,2/1/2011,4,2.09929990768433,,,,
2/19/2010,3/1/2011,4,2.12380003929138,,,,
2/19/2010,4/1/2011,4,2.23729991912842,,,,
2/19/2010,5/1/2011,4,2.25029993057251,,,,
2/19/2010,6/1/2011,4,2.25180006027222,,,,
2/19/2010,7/1/2011,4,2.24979996681213,,,,
2/19/2010,8/1/2011,4,2.24580001831055,,,,
2/19/2010,9/1/2011,4,2.23779988288879,,,,
2/19/2010,10/1/2011,4,2.13579988479614,,,,
2/19/2010,11/1/2011,4,2.12229990959167,,,,
2/19/2010,12/1/2011,4,2.12779998779297,,,,
2/19/2010,1/1/2012,4,2.1382999420166,,,,
2/19/2010,2/1/2012,4,2.15529990196228,,,,
2/19/2010,3/1/2012,4,2.17330002784729,,,,
2/19/2010,4/1/2012,4,2.29579997062683,,,,
2/19/2010,5/1/2012,4,2.30529999732971,,,,
2/19/2010,6/1/2012,4,2.3018000125885,,,,
2/19/2010,7/1/2012,4,2.29679989814758,,,,
2/19/2010,8/1/2012,4,2.28979992866516,,,,
2/19/2010,9/1/2012,4,2.27629995346069,,,,
2/19/2010,10/1/2012,4,2.20329999923706,,,,
2/19/2010,11/1/2012,4,2.19530010223389,,,,
2/19/2010,12/1/2012,4,2.19779992103577,,,,
2/19/2010,1/1/2013,4,2.20169997215271,,,,
2/19/2010,2/1/2013,4,2.20549988746643,,,,
2/19/2010,3/1/2010,4,2.08570003509521,2.09400010108948,2.03500008583069,37482,
2/19/2010,4/1/2010,4,2.20040011405945,2.20749998092651,2.14619994163513,36581,
2/19/2010,6/1/2010,4,2.20670008659363,2.20900011062622,2.15759992599487,10304,
2/22/2010,3/1/2010,1,80.1600036621094,,,,
2/22/2010,8/1/2010,1,81.8499984741211,,,,
2/22/2010,9/1/2010,1,82.1500015258789,,,,
2/22/2010,10/1/2010,1,82.4199981689453,,,,
2/22/2010,11/1/2010,1,82.6999969482422,,,,
2/22/2010,1/1/2011,1,83.2099990844727,,,,
2/22/2010,2/1/2011,1,83.4300003051758,,,,
2/22/2010,3/1/2011,1,83.629997253418,,,,
2/22/2010,4/1/2011,1,83.8099975585937,,,,
2/22/2010,5/1/2011,1,83.9599990844727,,,,
2/22/2010,7/1/2011,1,84.2300033569336,,,,
2/22/2010,8/1/2011,1,84.3600006103516,,,,
2/22/2010,9/1/2011,1,84.5,,,,
2/22/2010,10/1/2011,1,84.6399993896484,,,,
2/22/2010,11/1/2011,1,84.8099975585938,,,,
2/22/2010,12/1/2011,1,85,,,,
2/22/2010,1/1/2012,1,85.0699996948242,,,,
2/22/2010,2/1/2012,1,85.1399993896484,,,,
2/22/2010,3/1/2012,1,85.2200012207031,,,,
2/22/2010,4/1/2012,1,85.3099975585937,,,,
2/22/2010,5/1/2012,1,85.4000015258789,,,,
2/22/2010,6/1/2012,1,85.4899978637695,,,,
2/22/2010,7/1/2012,1,85.5800018310547,,,,
2/22/2010,8/1/2012,1,85.6800003051758,,,,
2/22/2010,9/1/2012,1,85.7799987792969,,,,
2/22/2010,10/1/2012,1,85.879997253418,,,,
2/22/2010,11/1/2012,1,85.9899978637695,,,,
2/22/2010,12/1/2012,1,86.0999984741211,,,,
2/22/2010,1/1/2013,1,86.1600036621094,,,,
2/22/2010,2/1/2013,1,86.2200012207031,,,,
2/22/2010,3/1/2013,1,86.2799987792969,,,,
2/22/2010,4/1/2013,1,86.3499984741211,,,,
2/22/2010,5/1/2013,1,86.4199981689453,,,,
2/22/2010,6/1/2013,1,86.4899978637695,,,,
2/22/2010,7/1/2013,1,86.5699996948242,,,,
2/22/2010,8/1/2013,1,86.6500015258789,,,,
2/22/2010,9/1/2013,1,86.7300033569336,,,,
2/22/2010,10/1/2013,1,86.8199996948242,,,,
2/22/2010,11/1/2013,1,86.9100036621094,,,,
2/22/2010,12/1/2013,1,87,,,,
2/22/2010,1/1/2014,1,87.0899963378906,,,,
2/22/2010,2/1/2014,1,87.1800003051758,,,,
2/22/2010,3/1/2014,1,87.2799987792969,,,,
2/22/2010,4/1/2014,1,87.379997253418,,,,
2/22/2010,5/1/2014,1,87.4800033569336,,,,
2/22/2010,6/1/2014,1,87.5800018310547,,,,
2/22/2010,7/1/2014,1,87.6900024414062,,,,
2/22/2010,8/1/2014,1,87.8000030517578,,,,
2/22/2010,9/1/2014,1,87.9100036621094,,,,
2/22/2010,10/1/2014,1,88.0299987792969,,,,
2/22/2010,11/1/2014,1,88.1500015258789,,,,
2/22/2010,12/1/2014,1,88.2699966430664,,,,
2/22/2010,1/1/2015,1,88.3899993896484,,,,
2/22/2010,2/1/2015,1,88.5100021362305,,,,
2/22/2010,3/1/2015,1,88.629997253418,,,,
2/22/2010,4/1/2015,1,88.7600021362305,,,,
2/22/2010,5/1/2015,1,88.8899993896484,,,,
2/22/2010,6/1/2015,1,89.0199966430664,,,,
2/22/2010,7/1/2015,1,89.1500015258789,,,,
2/22/2010,8/1/2015,1,89.2799987792969,,,,
2/22/2010,9/1/2015,1,89.4199981689453,,,,
2/22/2010,10/1/2015,1,89.5599975585938,,,,
2/22/2010,11/1/2015,1,89.6999969482422,,,,
2/22/2010,12/1/2015,1,89.8399963378906,,,,
2/22/2010,6/1/2016,1,90.6699981689453,,,,
2/22/2010,12/1/2016,1,91.5100021362305,,,,
2/22/2010,6/1/2017,1,92.4199981689453,,,,
2/22/2010,12/1/2017,1,93.3399963378906,,,,
2/22/2010,6/1/2018,1,94.3600006103516,,,,
2/22/2010,12/1/2018,1,95.3899993896484,,,,
2/22/2010,4/1/2010,1,80.3099975585937,80.7799987792969,79.6500015258789,238482,
2/22/2010,5/1/2010,1,80.7200012207031,81.1500015258789,80.0599975585937,54188,
2/22/2010,6/1/2010,1,81.129997253418,81.5100021362305,80.4899978637695,35508,
2/22/2010,7/1/2010,1,81.5199966430664,81.8600006103516,80.9899978637695,13217,
2/22/2010,12/1/2010,1,83,83.3199996948242,82.4000015258789,22235,
2/22/2010,6/1/2011,1,84.0999984741211,84.25,83.870002746582,1521,
2/22/2010,6/1/2010,3,2.10899996757507,,,,
2/22/2010,7/1/2010,3,2.12709999084473,,,,
2/22/2010,8/1/2010,3,2.14549994468689,,,,
2/22/2010,9/1/2010,3,2.16499996185303,,,,
2/22/2010,10/1/2010,3,2.18729996681213,,,,
2/22/2010,11/1/2010,3,2.20910000801086,,,,
2/22/2010,12/1/2010,3,2.23099994659424,,,,
2/22/2010,1/1/2011,3,2.25289988517761,,,,
2/22/2010,2/1/2011,3,2.26480007171631,,,,
2/22/2010,3/1/2011,3,2.26379990577698,,,,
2/22/2010,4/1/2011,3,2.25379991531372,,,,
2/22/2010,5/1/2011,3,2.24880003929138,,,,
2/22/2010,6/1/2011,3,2.24930000305176,,,,
2/22/2010,7/1/2011,3,2.25929999351501,,,,
2/22/2010,8/1/2011,3,2.27379989624023,,,,
2/22/2010,9/1/2011,3,2.29080009460449,,,,
2/22/2010,10/1/2011,3,2.30979990959167,,,,
2/22/2010,11/1/2011,3,2.32829999923706,,,,
2/22/2010,12/1/2011,3,2.34629988670349,,,,
2/22/2010,1/1/2012,3,2.36330008506775,,,,
2/22/2010,2/1/2012,3,2.36929988861084,,,,
2/22/2010,3/1/2012,3,2.36630010604858,,,,
2/22/2010,4/1/2012,3,2.35479998588562,,,,
2/22/2010,5/1/2012,3,2.34980010986328,,,,
2/22/2010,6/1/2012,3,2.35130000114441,,,,
2/22/2010,7/1/2012,3,2.36630010604858,,,,
2/22/2010,8/1/2012,3,2.38879990577698,,,,
2/22/2010,3/1/2010,3,2.07879996299744,2.09130001068115,2.06859993934631,23845,
2/22/2010,4/1/2010,3,2.08820009231567,2.09999990463257,2.07660007476807,34316,
2/22/2010,5/1/2010,3,2.09699988365173,2.10689997673035,2.0845000743866,7223,
2/22/2010,5/1/2010,4,2.22650003433228,,,,
2/22/2010,6/1/2010,4,2.2234001159668,,,,
2/22/2010,7/1/2010,4,2.21479988098145,,,,
2/22/2010,8/1/2010,4,2.20329999923706,,,,
2/22/2010,9/1/2010,4,2.19029998779297,,,,
2/22/2010,10/1/2010,4,2.0854001045227,,,,
2/22/2010,11/1/2010,4,2.07290005683899,,,,
2/22/2010,12/1/2010,4,2.06970000267029,,,,
2/22/2010,1/1/2011,4,2.08520007133484,,,,
2/22/2010,2/1/2011,4,2.10820007324219,,,,
2/22/2010,3/1/2011,4,2.13269996643066,,,,
2/22/2010,4/1/2011,4,2.24620008468628,,,,
2/22/2010,5/1/2011,4,2.25920009613037,,,,
2/22/2010,6/1/2011,4,2.2606999874115,,,,
2/22/2010,7/1/2011,4,2.25869989395142,,,,
2/22/2010,8/1/2011,4,2.25469994544983,,,,
2/22/2010,9/1/2011,4,2.24670004844666,,,,
2/22/2010,10/1/2011,4,2.144700050354,,,,
2/22/2010,11/1/2011,4,2.13120007514954,,,,
2/22/2010,12/1/2011,4,2.13669991493225,,,,
2/22/2010,1/1/2012,4,2.14720010757446,,,,
2/22/2010,2/1/2012,4,2.16420006752014,,,,
2/22/2010,3/1/2012,4,2.18219995498657,,,,
2/22/2010,4/1/2012,4,2.30469989776611,,,,
2/22/2010,5/1/2012,4,2.31419992446899,,,,
2/22/2010,6/1/2012,4,2.31069993972778,,,,
2/22/2010,7/1/2012,4,2.30570006370544,,,,
2/22/2010,8/1/2012,4,2.29870009422302,,,,
2/22/2010,9/1/2012,4,2.28520011901855,,,,
2/22/2010,10/1/2012,4,2.21219992637634,,,,
2/22/2010,11/1/2012,4,2.20420002937317,,,,
2/22/2010,12/1/2012,4,2.20670008659363,,,,
2/22/2010,1/1/2013,4,2.21059989929199,,,,
2/22/2010,2/1/2013,4,2.21440005302429,,,,
2/22/2010,3/1/2010,4,2.11579990386963,2.12750005722046,2.08999991416931,23674,
2/22/2010,4/1/2010,4,2.22300004959106,2.23399996757507,2.20070004463196,37107,
2/23/2010,7/1/2010,1,80.1699981689453,,,,
2/23/2010,8/1/2010,1,80.5299987792969,,,,
2/23/2010,9/1/2010,1,80.8399963378906,,,,
2/23/2010,10/1/2010,1,81.129997253418,,,,
2/23/2010,11/1/2010,1,81.4199981689453,,,,
2/23/2010,1/1/2011,1,81.9599990844727,,,,
2/23/2010,2/1/2011,1,82.1900024414063,,,,
2/23/2010,3/1/2011,1,82.4000015258789,,,,
2/23/2010,4/1/2011,1,82.5899963378906,,,,
2/23/2010,5/1/2011,1,82.75,,,,
2/23/2010,6/1/2011,1,82.9100036621094,,,,
2/23/2010,7/1/2011,1,83.0500030517578,,,,
2/23/2010,8/1/2011,1,83.1999969482422,,,,
2/23/2010,9/1/2011,1,83.3499984741211,,,,
2/23/2010,10/1/2011,1,83.5100021362305,,,,
2/23/2010,11/1/2011,1,83.6999969482422,,,,
2/23/2010,1/1/2012,1,83.9800033569336,,,,
2/23/2010,2/1/2012,1,84.0599975585937,,,,
2/23/2010,3/1/2012,1,84.1399993896484,,,,
2/23/2010,4/1/2012,1,84.2300033569336,,,,
2/23/2010,5/1/2012,1,84.3199996948242,,,,
2/23/2010,6/1/2012,1,84.4100036621094,,,,
2/23/2010,7/1/2012,1,84.5,,,,
2/23/2010,8/1/2012,1,84.5899963378906,,,,
2/23/2010,9/1/2012,1,84.6900024414063,,,,
2/23/2010,10/1/2012,1,84.7900009155273,,,,
2/23/2010,11/1/2012,1,84.9000015258789,,,,
2/23/2010,12/1/2012,1,85.0100021362305,,,,
2/23/2010,1/1/2013,1,85.0599975585937,,,,
2/23/2010,2/1/2013,1,85.120002746582,,,,
2/23/2010,3/1/2013,1,85.1800003051758,,,,
2/23/2010,4/1/2013,1,85.2399978637695,,,,
2/23/2010,5/1/2013,1,85.3000030517578,,,,
2/23/2010,6/1/2013,1,85.370002746582,,,,
2/23/2010,7/1/2013,1,85.4400024414062,,,,
2/23/2010,8/1/2013,1,85.5199966430664,,,,
2/23/2010,9/1/2013,1,85.5999984741211,,,,
2/23/2010,10/1/2013,1,85.6800003051758,,,,
2/23/2010,11/1/2013,1,85.7600021362305,,,,
2/23/2010,12/1/2013,1,85.8499984741211,,,,
2/23/2010,1/1/2014,1,85.9400024414063,,,,
2/23/2010,2/1/2014,1,86.0299987792969,,,,
2/23/2010,3/1/2014,1,86.120002746582,,,,
2/23/2010,4/1/2014,1,86.2099990844727,,,,
2/23/2010,5/1/2014,1,86.3000030517578,,,,
2/23/2010,6/1/2014,1,86.4000015258789,,,,
2/23/2010,7/1/2014,1,86.5,,,,
2/23/2010,8/1/2014,1,86.6100006103516,,,,
2/23/2010,9/1/2014,1,86.7200012207031,,,,
2/23/2010,10/1/2014,1,86.8300018310547,,,,
2/23/2010,11/1/2014,1,86.9400024414063,,,,
2/23/2010,12/1/2014,1,87.0500030517578,,,,
2/23/2010,1/1/2015,1,87.1600036621094,,,,
2/23/2010,2/1/2015,1,87.2699966430664,,,,
2/23/2010,3/1/2015,1,87.3899993896484,,,,
2/23/2010,4/1/2015,1,87.5100021362305,,,,
2/23/2010,5/1/2015,1,87.6399993896484,,,,
2/23/2010,6/1/2015,1,87.7699966430664,,,,
2/23/2010,7/1/2015,1,87.9000015258789,,,,
2/23/2010,8/1/2015,1,88.0299987792969,,,,
2/23/2010,9/1/2015,1,88.1600036621094,,,,
2/23/2010,10/1/2015,1,88.2900009155273,,,,
2/23/2010,11/1/2015,1,88.4300003051758,,,,
2/23/2010,12/1/2015,1,88.5699996948242,,,,
2/23/2010,6/1/2016,1,89.3899993896484,,,,
2/23/2010,12/1/2016,1,90.2200012207031,,,,
2/23/2010,6/1/2017,1,91.129997253418,,,,
2/23/2010,12/1/2017,1,92.0500030517578,,,,
2/23/2010,6/1/2018,1,93.0599975585938,,,,
2/23/2010,12/1/2018,1,94.0800018310547,,,,
2/23/2010,4/1/2010,1,78.8600006103516,80.3899993896484,78.2200012207031,316717,
2/23/2010,5/1/2010,1,79.2900009155273,80.8000030517578,78.6500015258789,76026,
2/23/2010,6/1/2010,1,79.7399978637695,81.1399993896484,79.129997253418,41606,
2/23/2010,12/1/2010,1,81.7399978637695,83.1900024414063,81.1900024414063,25114,
2/23/2010,12/1/2011,1,83.9000015258789,84.3099975585938,83.4599990844727,7006,
2/23/2010,5/1/2010,3,2.0534999370575,,,,
2/23/2010,6/1/2010,3,2.06699991226196,,,,
2/23/2010,7/1/2010,3,2.08529996871948,,,,
2/23/2010,8/1/2010,3,2.10419988632202,,,,
2/23/2010,9/1/2010,3,2.12420010566711,,,,
2/23/2010,10/1/2010,3,2.1470000743866,,,,
2/23/2010,11/1/2010,3,2.17000007629395,,,,
2/23/2010,12/1/2010,3,2.19300007820129,,,,
2/23/2010,1/1/2011,3,2.21569991111755,,,,
2/23/2010,2/1/2011,3,2.22839999198914,,,,
2/23/2010,3/1/2011,3,2.22839999198914,,,,
2/23/2010,4/1/2011,3,2.21889996528625,,,,
2/23/2010,5/1/2011,3,2.21440005302429,,,,
2/23/2010,6/1/2011,3,2.21490001678467,,,,
2/23/2010,7/1/2011,3,2.22490000724792,,,,
2/23/2010,8/1/2011,3,2.23939990997314,,,,
2/23/2010,9/1/2011,3,2.2564001083374,,,,
2/23/2010,10/1/2011,3,2.27539992332458,,,,
2/23/2010,11/1/2011,3,2.29390001296997,,,,
2/23/2010,12/1/2011,3,2.3118999004364,,,,
2/23/2010,1/1/2012,3,2.32890009880066,,,,
2/23/2010,2/1/2012,3,2.33489990234375,,,,
2/23/2010,3/1/2012,3,2.33189988136291,,,,
2/23/2010,4/1/2012,3,2.32039999961853,,,,
2/23/2010,5/1/2012,3,2.31539988517761,,,,
2/23/2010,6/1/2012,3,2.31690001487732,,,,
2/23/2010,7/1/2012,3,2.33189988136291,,,,
2/23/2010,8/1/2012,3,2.35439991950989,,,,
2/23/2010,3/1/2010,3,2.03229999542236,2.07999992370605,2.02169990539551,28089,
2/23/2010,4/1/2010,3,2.04259991645813,2.0896999835968,2.03049993515015,44542,
2/23/2010,3/1/2010,4,2.06559991836548,,,,
2/23/2010,5/1/2010,4,2.17389988899231,,,,
2/23/2010,7/1/2010,4,2.16479992866516,,,,
2/23/2010,8/1/2010,4,2.15569996833801,,,,
2/23/2010,9/1/2010,4,2.144700050354,,,,
2/23/2010,10/1/2010,4,2.04169988632202,,,,
2/23/2010,11/1/2010,4,2.03169989585876,,,,
2/23/2010,12/1/2010,4,2.03069996833801,,,,
2/23/2010,1/1/2011,4,2.04719996452332,,,,
2/23/2010,2/1/2011,4,2.07019996643066,,,,
2/23/2010,3/1/2011,4,2.09470009803772,,,,
2/23/2010,4/1/2011,4,2.20819997787476,,,,
2/23/2010,5/1/2011,4,2.22119998931885,,,,
2/23/2010,6/1/2011,4,2.22270011901855,,,,
2/23/2010,7/1/2011,4,2.22070002555847,,,,
2/23/2010,8/1/2011,4,2.21670007705688,,,,
2/23/2010,9/1/2011,4,2.20869994163513,,,,
2/23/2010,10/1/2011,4,2.10669994354248,,,,
2/23/2010,11/1/2011,4,2.09319996833801,,,,
2/23/2010,12/1/2011,4,2.09870004653931,,,,
2/23/2010,1/1/2012,4,2.10920000076294,,,,
2/23/2010,2/1/2012,4,2.12619996070862,,,,
2/23/2010,3/1/2012,4,2.14420008659363,,,,
2/23/2010,4/1/2012,4,2.26670002937317,,,,
2/23/2010,5/1/2012,4,2.27620005607605,,,,
2/23/2010,6/1/2012,4,2.27270007133484,,,,
2/23/2010,7/1/2012,4,2.26769995689392,,,,
2/23/2010,8/1/2012,4,2.2606999874115,,,,
2/23/2010,9/1/2012,4,2.24720001220703,,,,
2/23/2010,10/1/2012,4,2.1742000579834,,,,
2/23/2010,11/1/2012,4,2.16619992256165,,,,
2/23/2010,12/1/2012,4,2.1686999797821,,,,
2/23/2010,1/1/2013,4,2.17260003089905,,,,
2/23/2010,2/1/2013,4,2.17639994621277,,,,
2/23/2010,4/1/2010,4,2.16829991340637,2.22699999809265,2.16459989547729,55688,
2/23/2010,6/1/2010,4,2.1716001033783,2.22510004043579,2.17090010643005,11347,
2/24/2010,6/1/2010,1,80.7799987792969,,,,
2/24/2010,8/1/2010,1,81.5,,,,
2/24/2010,9/1/2010,1,81.7900009155273,,,,
2/24/2010,10/1/2010,1,82.0500030517578,,,,
2/24/2010,11/1/2010,1,82.3199996948242,,,,
2/24/2010,1/1/2011,1,82.8099975585937,,,,
2/24/2010,3/1/2011,1,83.2300033569336,,,,
2/24/2010,4/1/2011,1,83.4100036621094,,,,
2/24/2010,5/1/2011,1,83.5699996948242,,,,
2/24/2010,6/1/2011,1,83.7200012207031,,,,
2/24/2010,7/1/2011,1,83.8499984741211,,,,
2/24/2010,8/1/2011,1,83.9899978637695,,,,
2/24/2010,9/1/2011,1,84.129997253418,,,,
2/24/2010,10/1/2011,1,84.2699966430664,,,,
2/24/2010,11/1/2011,1,84.4499969482422,,,,
2/24/2010,12/1/2011,1,84.6500015258789,,,,
2/24/2010,1/1/2012,1,84.7300033569336,,,,
2/24/2010,2/1/2012,1,84.8099975585938,,,,
2/24/2010,3/1/2012,1,84.8899993896484,,,,
2/24/2010,4/1/2012,1,84.9700012207031,,,,
2/24/2010,5/1/2012,1,85.0599975585937,,,,
2/24/2010,6/1/2012,1,85.1500015258789,,,,
2/24/2010,7/1/2012,1,85.2399978637695,,,,
2/24/2010,8/1/2012,1,85.3300018310547,,,,
2/24/2010,9/1/2012,1,85.4300003051758,,,,
2/24/2010,10/1/2012,1,85.5299987792969,,,,
2/24/2010,11/1/2012,1,85.629997253418,,,,
2/24/2010,12/1/2012,1,85.7399978637695,,,,
2/24/2010,1/1/2013,1,85.7900009155273,,,,
2/24/2010,2/1/2013,1,85.8399963378906,,,,
2/24/2010,3/1/2013,1,85.8899993896484,,,,
2/24/2010,4/1/2013,1,85.9499969482422,,,,
2/24/2010,5/1/2013,1,86.0100021362305,,,,
2/24/2010,6/1/2013,1,86.0699996948242,,,,
2/24/2010,7/1/2013,1,86.1399993896484,,,,
2/24/2010,8/1/2013,1,86.2099990844727,,,,
2/24/2010,9/1/2013,1,86.2799987792969,,,,
2/24/2010,10/1/2013,1,86.3600006103516,,,,
2/24/2010,11/1/2013,1,86.4400024414062,,,,
2/24/2010,1/1/2014,1,86.5999984741211,,,,
2/24/2010,2/1/2014,1,86.6800003051758,,,,
2/24/2010,3/1/2014,1,86.7699966430664,,,,
2/24/2010,4/1/2014,1,86.8600006103516,,,,
2/24/2010,5/1/2014,1,86.9499969482422,,,,
2/24/2010,6/1/2014,1,87.0400009155273,,,,
2/24/2010,7/1/2014,1,87.1399993896484,,,,
2/24/2010,8/1/2014,1,87.2399978637695,,,,
2/24/2010,9/1/2014,1,87.3399963378906,,,,
2/24/2010,10/1/2014,1,87.4499969482422,,,,
2/24/2010,11/1/2014,1,87.5599975585937,,,,
2/24/2010,12/1/2014,1,87.6699981689453,,,,
2/24/2010,1/1/2015,1,87.7799987792969,,,,
2/24/2010,2/1/2015,1,87.8899993896484,,,,
2/24/2010,3/1/2015,1,88.0100021362305,,,,
2/24/2010,4/1/2015,1,88.129997253418,,,,
2/24/2010,5/1/2015,1,88.25,,,,
2/24/2010,6/1/2015,1,88.370002746582,,,,
2/24/2010,7/1/2015,1,88.4899978637695,,,,
2/24/2010,8/1/2015,1,88.620002746582,,,,
2/24/2010,9/1/2015,1,88.75,,,,
2/24/2010,10/1/2015,1,88.879997253418,,,,
2/24/2010,11/1/2015,1,89.0100021362305,,,,
2/24/2010,12/1/2015,1,89.1399993896484,,,,
2/24/2010,6/1/2016,1,89.9599990844727,,,,
2/24/2010,12/1/2016,1,90.7900009155273,,,,
2/24/2010,6/1/2017,1,91.6999969482422,,,,
2/24/2010,12/1/2017,1,92.620002746582,,,,
2/24/2010,6/1/2018,1,93.629997253418,,,,
2/24/2010,12/1/2018,1,94.6500015258789,,,,
2/24/2010,4/1/2010,1,80,80.4499969482422,78.25,288887,
2/24/2010,5/1/2010,1,80.379997253418,80.7600021362305,78.6600036621094,88423,
2/24/2010,7/1/2010,1,81.1699981689453,81.4499969482422,79.5899963378906,14830,
2/24/2010,12/1/2010,1,82.6100006103516,82.8899993896484,81.0699996948242,21940,
2/24/2010,2/1/2011,1,83.0299987792969,83.0400009155273,81.9199981689453,886,
2/24/2010,12/1/2013,1,86.5199966430664,86.5899963378906,85.5,1506,
2/24/2010,6/1/2010,3,2.08360004425049,,,,
2/24/2010,7/1/2010,3,2.10269999504089,,,,
2/24/2010,8/1/2010,3,2.12190008163452,,,,
2/24/2010,9/1/2010,3,2.14219999313354,,,,
2/24/2010,10/1/2010,3,2.16560006141663,,,,
2/24/2010,11/1/2010,3,2.18910002708435,,,,
2/24/2010,12/1/2010,3,2.21259999275208,,,,
2/24/2010,2/1/2011,3,2.24909996986389,,,,
2/24/2010,3/1/2011,3,2.24959993362427,,,,
2/24/2010,4/1/2011,3,2.23959994316101,,,,
2/24/2010,5/1/2011,3,2.23460006713867,,,,
2/24/2010,6/1/2011,3,2.23460006713867,,,,
2/24/2010,7/1/2011,3,2.24460005760193,,,,
2/24/2010,8/1/2011,3,2.25859999656677,,,,
2/24/2010,9/1/2011,3,2.27509999275208,,,,
2/24/2010,10/1/2011,3,2.29410004615784,,,,
2/24/2010,11/1/2011,3,2.31259989738464,,,,
2/24/2010,12/1/2011,3,2.33060002326965,,,,
2/24/2010,1/1/2012,3,2.34759998321533,,,,
2/24/2010,2/1/2012,3,2.353600025177,,,,
2/24/2010,3/1/2012,3,2.35060000419617,,,,
2/24/2010,4/1/2012,3,2.3390998840332,,,,
2/24/2010,5/1/2012,3,2.33410000801086,,,,
2/24/2010,6/1/2012,3,2.33559989929199,,,,
2/24/2010,7/1/2012,3,2.35060000419617,,,,
2/24/2010,8/1/2012,3,2.37310004234314,,,,
2/24/2010,3/1/2010,3,2.04209995269775,2.05290007591248,2.01530003547668,21914,
2/24/2010,4/1/2010,3,2.05390000343323,2.06500005722046,2.0265998840332,48355,
2/24/2010,5/1/2010,3,2.0676999092102,2.0757999420166,2.03889989852905,14204,
2/24/2010,1/1/2011,3,2.23589992523193,2.23329997062683,2.21350002288818,184,
2/24/2010,5/1/2010,4,2.21099996566772,,,,
2/24/2010,6/1/2010,4,2.20760011672974,,,,
2/24/2010,7/1/2010,4,2.19930005073547,,,,
2/24/2010,8/1/2010,4,2.18869996070862,,,,
2/24/2010,9/1/2010,4,2.17650008201599,,,,
2/24/2010,10/1/2010,4,2.07139992713928,,,,
2/24/2010,11/1/2010,4,2.06019997596741,,,,
2/24/2010,12/1/2010,4,2.05819988250732,,,,
2/24/2010,1/1/2011,4,2.07470011711121,,,,
2/24/2010,2/1/2011,4,2.09770011901855,,,,
2/24/2010,3/1/2011,4,2.12220001220703,,,,
2/24/2010,4/1/2011,4,2.23569989204407,,,,
2/24/2010,5/1/2011,4,2.24869990348816,,,,
2/24/2010,6/1/2011,4,2.25020003318787,,,,
2/24/2010,7/1/2011,4,2.24819993972778,,,,
2/24/2010,8/1/2011,4,2.2441999912262,,,,
2/24/2010,9/1/2011,4,2.23620009422302,,,,
2/24/2010,10/1/2011,4,2.13420009613037,,,,
2/24/2010,11/1/2011,4,2.12069988250732,,,,
2/24/2010,12/1/2011,4,2.12619996070862,,,,
2/24/2010,1/1/2012,4,2.13669991493225,,,,
2/24/2010,2/1/2012,4,2.15370011329651,,,,
2/24/2010,3/1/2012,4,2.17170000076294,,,,
2/24/2010,4/1/2012,4,2.29419994354248,,,,
2/24/2010,5/1/2012,4,2.30369997024536,,,,
2/24/2010,6/1/2012,4,2.30019998550415,,,,
2/24/2010,7/1/2012,4,2.29520010948181,,,,
2/24/2010,8/1/2012,4,2.28819990158081,,,,
2/24/2010,9/1/2012,4,2.27469992637634,,,,
2/24/2010,10/1/2012,4,2.20169997215271,,,,
2/24/2010,11/1/2012,4,2.19370007514954,,,,
2/24/2010,12/1/2012,4,2.19619989395142,,,,
2/24/2010,1/1/2013,4,2.20009994506836,,,,
2/24/2010,2/1/2013,4,2.20390009880066,,,,
2/24/2010,3/1/2010,4,2.09890007972717,2.10150003433228,2.04550004005432,24415,
2/24/2010,4/1/2010,4,2.20670008659363,2.2114999294281,2.15380001068115,50591,
2/25/2010,7/1/2010,1,79.2699966430664,,,,
2/25/2010,8/1/2010,1,79.6100006103516,,,,
2/25/2010,10/1/2010,1,80.1900024414062,,,,
2/25/2010,11/1/2010,1,80.4800033569336,,,,
2/25/2010,1/1/2011,1,80.9899978637695,,,,
2/25/2010,2/1/2011,1,81.2200012207031,,,,
2/25/2010,3/1/2011,1,81.4300003051758,,,,
2/25/2010,4/1/2011,1,81.620002746582,,,,
2/25/2010,5/1/2011,1,81.7900009155273,,,,
2/25/2010,6/1/2011,1,81.9499969482422,,,,
2/25/2010,7/1/2011,1,82.0899963378906,,,,
2/25/2010,8/1/2011,1,82.2399978637695,,,,
2/25/2010,9/1/2011,1,82.3899993896484,,,,
2/25/2010,10/1/2011,1,82.5400009155274,,,,
2/25/2010,11/1/2011,1,82.7300033569336,,,,
2/25/2010,12/1/2011,1,82.9400024414062,,,,
2/25/2010,1/1/2012,1,83.0299987792969,,,,
2/25/2010,2/1/2012,1,83.120002746582,,,,
2/25/2010,3/1/2012,1,83.2200012207031,,,,
2/25/2010,4/1/2012,1,83.3199996948242,,,,
2/25/2010,5/1/2012,1,83.4199981689453,,,,
2/25/2010,6/1/2012,1,83.5199966430664,,,,
2/25/2010,7/1/2012,1,83.620002746582,,,,
2/25/2010,8/1/2012,1,83.7200012207031,,,,
2/25/2010,9/1/2012,1,83.8300018310547,,,,
2/25/2010,10/1/2012,1,83.9499969482422,,,,
2/25/2010,11/1/2012,1,84.0699996948242,,,,
2/25/2010,12/1/2012,1,84.1900024414062,,,,
2/25/2010,1/1/2013,1,84.2399978637695,,,,
2/25/2010,2/1/2013,1,84.2900009155273,,,,
2/25/2010,3/1/2013,1,84.3499984741211,,,,
2/25/2010,4/1/2013,1,84.4199981689453,,,,
2/25/2010,5/1/2013,1,84.4899978637695,,,,
2/25/2010,6/1/2013,1,84.5599975585938,,,,
2/25/2010,7/1/2013,1,84.6399993896484,,,,
2/25/2010,8/1/2013,1,84.7200012207031,,,,
2/25/2010,9/1/2013,1,84.8000030517578,,,,
2/25/2010,10/1/2013,1,84.879997253418,,,,
2/25/2010,11/1/2013,1,84.9700012207031,,,,
2/25/2010,12/1/2013,1,85.0599975585937,,,,
2/25/2010,1/1/2014,1,85.1500015258789,,,,
2/25/2010,2/1/2014,1,85.2399978637695,,,,
2/25/2010,3/1/2014,1,85.3300018310547,,,,
2/25/2010,4/1/2014,1,85.4199981689453,,,,
2/25/2010,5/1/2014,1,85.5199966430664,,,,
2/25/2010,6/1/2014,1,85.620002746582,,,,
2/25/2010,7/1/2014,1,85.7200012207031,,,,
2/25/2010,8/1/2014,1,85.8300018310547,,,,
2/25/2010,9/1/2014,1,85.9400024414063,,,,
2/25/2010,10/1/2014,1,86.0599975585938,,,,
2/25/2010,11/1/2014,1,86.1800003051758,,,,
2/25/2010,12/1/2014,1,86.3000030517578,,,,
2/25/2010,1/1/2015,1,86.4199981689453,,,,
2/25/2010,2/1/2015,1,86.5400009155274,,,,
2/25/2010,3/1/2015,1,86.6699981689453,,,,
2/25/2010,4/1/2015,1,86.8000030517578,,,,
2/25/2010,5/1/2015,1,86.9300003051758,,,,
2/25/2010,6/1/2015,1,87.0599975585938,,,,
2/25/2010,7/1/2015,1,87.1900024414063,,,,
2/25/2010,8/1/2015,1,87.3199996948242,,,,
2/25/2010,9/1/2015,1,87.4599990844727,,,,
2/25/2010,10/1/2015,1,87.5999984741211,,,,
2/25/2010,11/1/2015,1,87.7399978637695,,,,
2/25/2010,12/1/2015,1,87.879997253418,,,,
2/25/2010,6/1/2016,1,88.6999969482422,,,,
2/25/2010,12/1/2016,1,89.5299987792969,,,,
2/25/2010,6/1/2017,1,90.4400024414062,,,,
2/25/2010,12/1/2017,1,91.3600006103516,,,,
2/25/2010,6/1/2018,1,92.370002746582,,,,
2/25/2010,12/1/2018,1,93.3899993896484,,,,
2/25/2010,4/1/2010,1,78.1699981689453,80.3199996948242,77.0500030517578,345053,
2/25/2010,5/1/2010,1,78.5299987792969,80.6500015258789,77.4400024414063,71250,
2/25/2010,6/1/2010,1,78.9000015258789,81,77.8399963378906,31133,
2/25/2010,9/1/2010,1,79.9100036621094,81.4400024414062,78.879997253418,5423,
2/25/2010,12/1/2010,1,80.7799987792969,82.75,79.7600021362305,18943,
2/25/2010,8/1/2010,3,2.06719994544983,,,,
2/25/2010,9/1/2010,3,2.08789992332458,,,,
2/25/2010,10/1/2010,3,2.11159992218018,,,,
2/25/2010,11/1/2010,3,2.13540005683899,,,,
2/25/2010,12/1/2010,3,2.15930008888245,,,,
2/25/2010,1/1/2011,3,2.18309998512268,,,,
2/25/2010,2/1/2011,3,2.19689989089966,,,,
2/25/2010,3/1/2011,3,2.19740009307861,,,,
2/25/2010,4/1/2011,3,2.1868999004364,,,,
2/25/2010,5/1/2011,3,2.18140006065369,,,,
2/25/2010,6/1/2011,3,2.18090009689331,,,,
2/25/2010,7/1/2011,3,2.19140005111694,,,,
2/25/2010,8/1/2011,3,2.20539999008179,,,,
2/25/2010,9/1/2011,3,2.22189998626709,,,,
2/25/2010,10/1/2011,3,2.24090003967285,,,,
2/25/2010,11/1/2011,3,2.25939989089966,,,,
2/25/2010,12/1/2011,3,2.27740001678467,,,,
2/25/2010,1/1/2012,3,2.29439997673035,,,,
2/25/2010,2/1/2012,3,2.30040001869202,,,,
2/25/2010,3/1/2012,3,2.29739999771118,,,,
2/25/2010,4/1/2012,3,2.2859001159668,,,,
2/25/2010,5/1/2012,3,2.28090000152588,,,,
2/25/2010,6/1/2012,3,2.28239989280701,,,,
2/25/2010,7/1/2012,3,2.29739999771118,,,,
2/25/2010,8/1/2012,3,2.31990003585815,,,,
2/25/2010,3/1/2010,3,1.98619997501373,2.04999995231628,1.96420001983643,20934,
2/25/2010,4/1/2010,3,1.99860000610352,2.06340003013611,1.97640001773834,57332,
2/25/2010,5/1/2010,3,2.01290011405945,2.07459998130798,1.99179995059967,11399,
2/25/2010,6/1/2010,3,2.02870011329651,2.09220004081726,2.00780010223389,10578,
2/25/2010,7/1/2010,3,2.04789996147156,2.09419989585876,2.02880001068115,2139,
2/25/2010,5/1/2010,4,2.15440011024475,,,,
2/25/2010,7/1/2010,4,2.14590001106262,,,,
2/25/2010,8/1/2010,4,2.13700008392334,,,,
2/25/2010,9/1/2010,4,2.12599992752075,,,,
2/25/2010,10/1/2010,4,2.02160000801086,,,,
2/25/2010,11/1/2010,4,2.01139998435974,,,,
2/25/2010,12/1/2010,4,2.01040005683899,,,,
2/25/2010,1/1/2011,4,2.02699995040894,,,,
2/25/2010,2/1/2011,4,2.04999995231628,,,,
2/25/2010,3/1/2011,4,2.07470011711121,,,,
2/25/2010,4/1/2011,4,2.18819999694824,,,,
2/25/2010,5/1/2011,4,2.20120000839233,,,,
2/25/2010,6/1/2011,4,2.20269989967346,,,,
2/25/2010,7/1/2011,4,2.20070004463196,,,,
2/25/2010,8/1/2011,4,2.19670009613037,,,,
2/25/2010,9/1/2011,4,2.18869996070862,,,,
2/25/2010,10/1/2011,4,2.08669996261597,,,,
2/25/2010,11/1/2011,4,2.0731999874115,,,,
2/25/2010,12/1/2011,4,2.07870006561279,,,,
2/25/2010,1/1/2012,4,2.08920001983643,,,,
2/25/2010,2/1/2012,4,2.1061999797821,,,,
2/25/2010,3/1/2012,4,2.12420010566711,,,,
2/25/2010,4/1/2012,4,2.24670004844666,,,,
2/25/2010,5/1/2012,4,2.25620007514954,,,,
2/25/2010,6/1/2012,4,2.25270009040833,,,,
2/25/2010,7/1/2012,4,2.24769997596741,,,,
2/25/2010,8/1/2012,4,2.24070000648499,,,,
2/25/2010,9/1/2012,4,2.22720003128052,,,,
2/25/2010,10/1/2012,4,2.15420007705688,,,,
2/25/2010,11/1/2012,4,2.14619994163513,,,,
2/25/2010,12/1/2012,4,2.14869999885559,,,,
2/25/2010,1/1/2013,4,2.15260004997253,,,,
2/25/2010,2/1/2013,4,2.15639996528625,,,,
2/25/2010,3/1/2010,4,2.03699994087219,2.10199999809265,2.02250003814697,24750,
2/25/2010,4/1/2010,4,2.14770007133484,2.21000003814697,2.12709999084473,46746,
2/25/2010,6/1/2010,4,2.15289998054504,2.20760011672974,2.1301999092102,6254,
2/26/2010,8/1/2010,1,81.0100021362305,,,,
2/26/2010,9/1/2010,1,81.2900009155274,,,,
2/26/2010,10/1/2010,1,81.5599975585937,,,,
2/26/2010,11/1/2010,1,81.8499984741211,,,,
2/26/2010,12/1/2010,1,82.1600036621094,,,,
2/26/2010,1/1/2011,1,82.3499984741211,,,,
2/26/2010,2/1/2011,1,82.5599975585937,,,,
2/26/2010,3/1/2011,1,82.7600021362305,,,,
2/26/2010,4/1/2011,1,82.9300003051758,,,,
2/26/2010,5/1/2011,1,83.0699996948242,,,,
2/26/2010,6/1/2011,1,83.1999969482422,,,,
2/26/2010,7/1/2011,1,83.3300018310547,,,,
2/26/2010,8/1/2011,1,83.4599990844727,,,,
2/26/2010,9/1/2011,1,83.5899963378906,,,,
2/26/2010,10/1/2011,1,83.7200012207031,,,,
2/26/2010,11/1/2011,1,83.9000015258789,,,,
2/26/2010,12/1/2011,1,84.0999984741211,,,,
2/26/2010,1/1/2012,1,84.1800003051758,,,,
2/26/2010,2/1/2012,1,84.2699966430664,,,,
2/26/2010,3/1/2012,1,84.3600006103516,,,,
2/26/2010,4/1/2012,1,84.4499969482422,,,,
2/26/2010,5/1/2012,1,84.5400009155273,,,,
2/26/2010,6/1/2012,1,84.6399993896484,,,,
2/26/2010,7/1/2012,1,84.7399978637695,,,,
2/26/2010,8/1/2012,1,84.8399963378906,,,,
2/26/2010,9/1/2012,1,84.9400024414063,,,,
2/26/2010,10/1/2012,1,85.0500030517578,,,,
2/26/2010,11/1/2012,1,85.1600036621094,,,,
2/26/2010,12/1/2012,1,85.2699966430664,,,,
2/26/2010,1/1/2013,1,85.3099975585937,,,,
2/26/2010,2/1/2013,1,85.3499984741211,,,,
2/26/2010,3/1/2013,1,85.4000015258789,,,,
2/26/2010,4/1/2013,1,85.4499969482422,,,,
2/26/2010,5/1/2013,1,85.5,,,,
2/26/2010,6/1/2013,1,85.5599975585938,,,,
2/26/2010,7/1/2013,1,85.620002746582,,,,
2/26/2010,8/1/2013,1,85.6900024414063,,,,
2/26/2010,9/1/2013,1,85.7600021362305,,,,
2/26/2010,10/1/2013,1,85.8300018310547,,,,
2/26/2010,11/1/2013,1,85.9100036621094,,,,
2/26/2010,12/1/2013,1,85.9899978637695,,,,
2/26/2010,1/1/2014,1,86.0699996948242,,,,
2/26/2010,2/1/2014,1,86.1500015258789,,,,
2/26/2010,3/1/2014,1,86.2399978637695,,,,
2/26/2010,4/1/2014,1,86.3300018310547,,,,
2/26/2010,5/1/2014,1,86.4199981689453,,,,
2/26/2010,6/1/2014,1,86.5100021362305,,,,
2/26/2010,7/1/2014,1,86.5999984741211,,,,
2/26/2010,8/1/2014,1,86.6999969482422,,,,
2/26/2010,9/1/2014,1,86.8099975585938,,,,
2/26/2010,10/1/2014,1,86.9199981689453,,,,
2/26/2010,11/1/2014,1,87.0299987792969,,,,
2/26/2010,12/1/2014,1,87.1399993896484,,,,
2/26/2010,1/1/2015,1,87.2600021362305,,,,
2/26/2010,2/1/2015,1,87.379997253418,,,,
2/26/2010,3/1/2015,1,87.5,,,,
2/26/2010,4/1/2015,1,87.620002746582,,,,
2/26/2010,5/1/2015,1,87.7399978637695,,,,
2/26/2010,6/1/2015,1,87.870002746582,,,,
2/26/2010,7/1/2015,1,88,,,,
2/26/2010,8/1/2015,1,88.129997253418,,,,
2/26/2010,9/1/2015,1,88.2600021362305,,,,
2/26/2010,10/1/2015,1,88.3899993896484,,,,
2/26/2010,11/1/2015,1,88.5199966430664,,,,
2/26/2010,12/1/2015,1,88.6500015258789,,,,
2/26/2010,6/1/2016,1,89.4700012207031,,,,
2/26/2010,12/1/2016,1,90.3000030517578,,,,
2/26/2010,6/1/2017,1,91.2099990844727,,,,
2/26/2010,12/1/2017,1,92.129997253418,,,,
2/26/2010,6/1/2018,1,93.1399993896484,,,,
2/26/2010,12/1/2018,1,94.1600036621094,,,,
2/26/2010,4/1/2010,1,79.6600036621094,80.0500030517578,77.8199996948242,318576,
2/26/2010,5/1/2010,1,80.0100021362305,80.379997253418,78.2399978637695,104079,
2/26/2010,6/1/2010,1,80.370002746582,80.6800003051758,78.629997253418,56231,
2/26/2010,7/1/2010,1,80.7099990844727,81.0500030517578,79.1600036621094,13359,
2/26/2010,3/1/2010,3,2.02489995956421,,,,
2/26/2010,6/1/2010,3,2.06410002708435,,,,
2/26/2010,7/1/2010,3,2.08310008049011,,,,
2/26/2010,8/1/2010,3,2.10179996490479,,,,
2/26/2010,10/1/2010,3,2.14520001411438,,,,
2/26/2010,11/1/2010,3,2.1686999797821,,,,
2/26/2010,12/1/2010,3,2.19219994544983,,,,
2/26/2010,1/1/2011,3,2.21569991111755,,,,
2/26/2010,2/1/2011,3,2.22909998893738,,,,
2/26/2010,3/1/2011,3,2.22909998893738,,,,
2/26/2010,4/1/2011,3,2.21810007095337,,,,
2/26/2010,5/1/2011,3,2.2121000289917,,,,
2/26/2010,6/1/2011,3,2.21059989929199,,,,
2/26/2010,7/1/2011,3,2.22059988975525,,,,
2/26/2010,8/1/2011,3,2.2341001033783,,,,
2/26/2010,9/1/2011,3,2.25009989738464,,,,
2/26/2010,10/1/2011,3,2.26909995079041,,,,
2/26/2010,11/1/2011,3,2.28760004043579,,,,
2/26/2010,12/1/2011,3,2.30559992790222,,,,
2/26/2010,1/1/2012,3,2.3225998878479,,,,
2/26/2010,2/1/2012,3,2.32859992980957,,,,
2/26/2010,3/1/2012,3,2.32559990882874,,,,
2/26/2010,4/1/2012,3,2.31410002708435,,,,
2/26/2010,5/1/2012,3,2.30909991264343,,,,
2/26/2010,6/1/2012,3,2.31060004234314,,,,
2/26/2010,7/1/2012,3,2.32559990882874,,,,
2/26/2010,8/1/2012,3,2.34809994697571,,,,
2/26/2010,4/1/2010,3,2.0353000164032,2.04850006103516,1.99090003967285,49907,
2/26/2010,5/1/2010,3,2.04879999160767,2.05920004844666,2.00539994239807,13444,
2/26/2010,9/1/2010,3,2.12190008163452,2.13050007820129,2.08430004119873,1013,
2/26/2010,3/1/2010,4,2.07879996299744,,,,
2/26/2010,7/1/2010,4,2.18619990348816,,,,
2/26/2010,8/1/2010,4,2.17759990692139,,,,
2/26/2010,9/1/2010,4,2.16680002212524,,,,
2/26/2010,10/1/2010,4,2.06279993057251,,,,
2/26/2010,11/1/2010,4,2.05229997634888,,,,
2/26/2010,12/1/2010,4,2.05049991607666,,,,
2/26/2010,1/1/2011,4,2.06649994850159,,,,
2/26/2010,2/1/2011,4,2.08949995040894,,,,
2/26/2010,3/1/2011,4,2.11420011520386,,,,
2/26/2010,4/1/2011,4,2.22769999504089,,,,
2/26/2010,5/1/2011,4,2.24070000648499,,,,
2/26/2010,6/1/2011,4,2.24219989776611,,,,
2/26/2010,7/1/2011,4,2.24020004272461,,,,
2/26/2010,8/1/2011,4,2.23620009422302,,,,
2/26/2010,9/1/2011,4,2.22819995880127,,,,
2/26/2010,10/1/2011,4,2.12619996070862,,,,
2/26/2010,11/1/2011,4,2.11269998550415,,,,
2/26/2010,12/1/2011,4,2.11820006370544,,,,
2/26/2010,1/1/2012,4,2.12870001792908,,,,
2/26/2010,2/1/2012,4,2.14569997787476,,,,
2/26/2010,3/1/2012,4,2.16370010375977,,,,
2/26/2010,4/1/2012,4,2.28620004653931,,,,
2/26/2010,5/1/2012,4,2.29570007324219,,,,
2/26/2010,6/1/2012,4,2.29220008850098,,,,
2/26/2010,7/1/2012,4,2.28719997406006,,,,
2/26/2010,8/1/2012,4,2.28020000457764,,,,
2/26/2010,9/1/2012,4,2.26670002937317,,,,
2/26/2010,10/1/2012,4,2.19370007514954,,,,
2/26/2010,11/1/2012,4,2.18569993972778,,,,
2/26/2010,12/1/2012,4,2.18819999694824,,,,
2/26/2010,1/1/2013,4,2.19210004806519,,,,
2/26/2010,2/1/2013,4,2.19589996337891,,,,
2/26/2010,4/1/2010,4,2.18790006637573,2.19400000572205,2.14499998092651,39977,
2/26/2010,5/1/2010,4,2.19420003890991,2.19950008392334,2.15359997749329,12418,
2/26/2010,6/1/2010,4,2.19320011138916,2.19709992408752,2.15289998054504,7864,
3/1/2010,8/1/2010,1,80.1800003051758,,,,
3/1/2010,9/1/2010,1,80.4700012207031,,,,
3/1/2010,10/1/2010,1,80.75,,,,
3/1/2010,11/1/2010,1,81.0500030517578,,,,
3/1/2010,1/1/2011,1,81.5699996948242,,,,
3/1/2010,2/1/2011,1,81.7900009155273,,,,
3/1/2010,3/1/2011,1,82,,,,
3/1/2010,4/1/2011,1,82.1699981689453,,,,
3/1/2010,5/1/2011,1,82.3199996948242,,,,
3/1/2010,7/1/2011,1,82.5999984741211,,,,
3/1/2010,8/1/2011,1,82.7399978637695,,,,
3/1/2010,9/1/2011,1,82.879997253418,,,,
3/1/2010,10/1/2011,1,83.0199966430664,,,,
3/1/2010,11/1/2011,1,83.2099990844727,,,,
3/1/2010,12/1/2011,1,83.4199981689453,,,,
3/1/2010,1/1/2012,1,83.5100021362305,,,,
3/1/2010,2/1/2012,1,83.6100006103516,,,,
3/1/2010,3/1/2012,1,83.7099990844727,,,,
3/1/2010,4/1/2012,1,83.8099975585937,,,,
3/1/2010,5/1/2012,1,83.9100036621094,,,,
3/1/2010,6/1/2012,1,84.0199966430664,,,,
3/1/2010,7/1/2012,1,84.129997253418,,,,
3/1/2010,8/1/2012,1,84.25,,,,
3/1/2010,9/1/2012,1,84.370002746582,,,,
3/1/2010,10/1/2012,1,84.4899978637695,,,,
3/1/2010,11/1/2012,1,84.6100006103516,,,,
3/1/2010,12/1/2012,1,84.7300033569336,,,,
3/1/2010,1/1/2013,1,84.7799987792969,,,,
3/1/2010,2/1/2013,1,84.8399963378906,,,,
3/1/2010,3/1/2013,1,84.9000015258789,,,,
3/1/2010,4/1/2013,1,84.9599990844727,,,,
3/1/2010,5/1/2013,1,85.0299987792969,,,,
3/1/2010,6/1/2013,1,85.0999984741211,,,,
3/1/2010,7/1/2013,1,85.1699981689453,,,,
3/1/2010,8/1/2013,1,85.25,,,,
3/1/2010,9/1/2013,1,85.3300018310547,,,,
3/1/2010,10/1/2013,1,85.4199981689453,,,,
3/1/2010,11/1/2013,1,85.5100021362305,,,,
3/1/2010,12/1/2013,1,85.6100006103516,,,,
3/1/2010,1/1/2014,1,85.6999969482422,,,,
3/1/2010,2/1/2014,1,85.7900009155273,,,,
3/1/2010,3/1/2014,1,85.8899993896484,,,,
3/1/2010,4/1/2014,1,85.9899978637695,,,,
3/1/2010,5/1/2014,1,86.0899963378906,,,,
3/1/2010,6/1/2014,1,86.1900024414063,,,,
3/1/2010,7/1/2014,1,86.2900009155274,,,,
3/1/2010,8/1/2014,1,86.4000015258789,,,,
3/1/2010,9/1/2014,1,86.5199966430664,,,,
3/1/2010,10/1/2014,1,86.6399993896484,,,,
3/1/2010,11/1/2014,1,86.7600021362305,,,,
3/1/2010,12/1/2014,1,86.879997253418,,,,
3/1/2010,1/1/2015,1,87.0100021362305,,,,
3/1/2010,2/1/2015,1,87.1399993896484,,,,
3/1/2010,3/1/2015,1,87.2699966430664,,,,
3/1/2010,4/1/2015,1,87.4000015258789,,,,
3/1/2010,5/1/2015,1,87.5400009155274,,,,
3/1/2010,6/1/2015,1,87.6800003051758,,,,
3/1/2010,7/1/2015,1,87.8199996948242,,,,
3/1/2010,8/1/2015,1,87.9599990844727,,,,
3/1/2010,9/1/2015,1,88.0999984741211,,,,
3/1/2010,10/1/2015,1,88.2399978637695,,,,
3/1/2010,11/1/2015,1,88.379997253418,,,,
3/1/2010,12/1/2015,1,88.5299987792969,,,,
3/1/2010,6/1/2016,1,89.3499984741211,,,,
3/1/2010,12/1/2016,1,90.1800003051758,,,,
3/1/2010,6/1/2017,1,91.0899963378906,,,,
3/1/2010,12/1/2017,1,92.0100021362305,,,,
3/1/2010,6/1/2018,1,93.0199966430664,,,,
3/1/2010,12/1/2018,1,94.0400009155274,,,,
3/1/2010,4/1/2010,1,78.6999969482422,80.620002746582,78.0599975585938,298670,
3/1/2010,5/1/2010,1,79.0800018310547,80.9800033569336,78.4400024414063,84880,
3/1/2010,6/1/2010,1,79.4800033569336,81.3000030517578,78.8399963378906,45259,
3/1/2010,7/1/2010,1,79.8600006103516,81.620002746582,79.2399978637695,13530,
3/1/2010,12/1/2010,1,81.370002746582,83.0800018310547,80.75,21008,
3/1/2010,6/1/2011,1,82.4599990844727,83.2799987792969,82.4300003051758,729,
3/1/2010,6/1/2010,3,2.04830002784729,,,,
3/1/2010,7/1/2010,3,2.06620001792908,,,,
3/1/2010,8/1/2010,3,2.0845000743866,,,,
3/1/2010,9/1/2010,3,2.10400009155273,,,,
3/1/2010,10/1/2010,3,2.12689995765686,,,,
3/1/2010,11/1/2010,3,2.15009999275208,,,,
3/1/2010,1/1/2011,3,2.19659996032715,,,,
3/1/2010,2/1/2011,3,2.20959997177124,,,,
3/1/2010,3/1/2011,3,2.20959997177124,,,,
3/1/2010,4/1/2011,3,2.19810009002686,,,,
3/1/2010,5/1/2011,3,2.19160008430481,,,,
3/1/2010,6/1/2011,3,2.1900999546051,,,,
3/1/2010,7/1/2011,3,2.20009994506836,,,,
3/1/2010,8/1/2011,3,2.21359992027283,,,,
3/1/2010,9/1/2011,3,2.22959995269775,,,,
3/1/2010,10/1/2011,3,2.24860000610352,,,,
3/1/2010,11/1/2011,3,2.2671000957489,,,,
3/1/2010,12/1/2011,3,2.28509998321533,,,,
3/1/2010,1/1/2012,3,2.30209994316101,,,,
3/1/2010,2/1/2012,3,2.30809998512268,,,,
3/1/2010,3/1/2012,3,2.30509996414185,,,,
3/1/2010,4/1/2012,3,2.29360008239746,,,,
3/1/2010,5/1/2012,3,2.28859996795654,,,,
3/1/2010,6/1/2012,3,2.29010009765625,,,,
3/1/2010,7/1/2012,3,2.30509996414185,,,,
3/1/2010,8/1/2012,3,2.32760000228882,,,,
3/1/2010,4/1/2010,3,2.02349996566772,2.06809997558594,2.00589990615845,46045,
3/1/2010,5/1/2010,3,2.03480005264282,2.07879996299744,2.01780009269714,12575,
3/1/2010,12/1/2010,3,2.1735999584198,2.21830010414124,2.15700006484985,3154,
3/1/2010,5/1/2010,4,2.16370010375977,,,,
3/1/2010,6/1/2010,4,2.16370010375977,,,,
3/1/2010,7/1/2010,4,2.15840005874634,,,,
3/1/2010,8/1/2010,4,2.15140008926392,,,,
3/1/2010,9/1/2010,4,2.1421000957489,,,,
3/1/2010,10/1/2010,4,2.04040002822876,,,,
3/1/2010,11/1/2010,4,2.03159999847412,,,,
3/1/2010,12/1/2010,4,2.03060007095337,,,,
3/1/2010,1/1/2011,4,2.04760003089905,,,,
3/1/2010,2/1/2011,4,2.06979990005493,,,,
3/1/2010,3/1/2011,4,2.09400010108948,,,,
3/1/2010,4/1/2011,4,2.20749998092651,,,,
3/1/2010,5/1/2011,4,2.21950006484985,,,,
3/1/2010,6/1/2011,4,2.22099995613098,,,,
3/1/2010,7/1/2011,4,2.21900010108948,,,,
3/1/2010,8/1/2011,4,2.21499991416931,,,,
3/1/2010,9/1/2011,4,2.20700001716614,,,,
3/1/2010,10/1/2011,4,2.10500001907349,,,,
3/1/2010,11/1/2011,4,2.09150004386902,,,,
3/1/2010,12/1/2011,4,2.09699988365173,,,,
3/1/2010,1/1/2012,4,2.10750007629395,,,,
3/1/2010,2/1/2012,4,2.12450003623962,,,,
3/1/2010,3/1/2012,4,2.14249992370605,,,,
3/1/2010,4/1/2012,4,2.26500010490417,,,,
3/1/2010,5/1/2012,4,2.27449989318848,,,,
3/1/2010,6/1/2012,4,2.27099990844727,,,,
3/1/2010,7/1/2012,4,2.26600003242493,,,,
3/1/2010,8/1/2012,4,2.2590000629425,,,,
3/1/2010,9/1/2012,4,2.24550008773804,,,,
3/1/2010,10/1/2012,4,2.17249989509583,,,,
3/1/2010,11/1/2012,4,2.16449999809265,,,,
3/1/2010,12/1/2012,4,2.16700005531311,,,,
3/1/2010,1/1/2013,4,2.17090010643005,,,,
3/1/2010,2/1/2013,4,2.17470002174377,,,,
3/1/2010,3/1/2013,4,2.17840003967285,,,,
3/1/2010,4/1/2010,4,2.15560007095337,2.21770000457764,2.13720011711121,44539,
3/2/2010,7/1/2010,1,80.8099975585938,,,,
3/2/2010,9/1/2010,1,81.379997253418,,,,
3/2/2010,10/1/2010,1,81.6399993896484,,,,
3/2/2010,11/1/2010,1,81.9199981689453,,,,
3/2/2010,1/1/2011,1,82.4100036621094,,,,
3/2/2010,2/1/2011,1,82.6100006103516,,,,
3/2/2010,3/1/2011,1,82.8000030517578,,,,
3/2/2010,4/1/2011,1,82.9499969482422,,,,
3/2/2010,5/1/2011,1,83.0800018310547,,,,
3/2/2010,6/1/2011,1,83.1900024414063,,,,
3/2/2010,7/1/2011,1,83.3099975585938,,,,
3/2/2010,8/1/2011,1,83.4199981689453,,,,
3/2/2010,9/1/2011,1,83.5299987792969,,,,
3/2/2010,10/1/2011,1,83.6399993896484,,,,
3/2/2010,11/1/2011,1,83.8000030517578,,,,
3/2/2010,12/1/2011,1,83.9899978637695,,,,
3/2/2010,1/1/2012,1,84.0699996948242,,,,
3/2/2010,2/1/2012,1,84.1600036621094,,,,
3/2/2010,3/1/2012,1,84.25,,,,
3/2/2010,4/1/2012,1,84.3399963378906,,,,
3/2/2010,5/1/2012,1,84.4300003051758,,,,
3/2/2010,6/1/2012,1,84.5299987792969,,,,
3/2/2010,7/1/2012,1,84.6399993896484,,,,
3/2/2010,8/1/2012,1,84.75,,,,
3/2/2010,9/1/2012,1,84.8600006103516,,,,
3/2/2010,10/1/2012,1,84.9700012207031,,,,
3/2/2010,11/1/2012,1,85.0899963378906,,,,
3/2/2010,12/1/2012,1,85.2099990844727,,,,
3/2/2010,1/1/2013,1,85.2699966430664,,,,
3/2/2010,2/1/2013,1,85.3399963378906,,,,
3/2/2010,3/1/2013,1,85.4100036621094,,,,
3/2/2010,4/1/2013,1,85.4800033569336,,,,
3/2/2010,5/1/2013,1,85.5500030517578,,,,
3/2/2010,6/1/2013,1,85.620002746582,,,,
3/2/2010,7/1/2013,1,85.6999969482422,,,,
3/2/2010,8/1/2013,1,85.7799987792969,,,,
3/2/2010,9/1/2013,1,85.870002746582,,,,
3/2/2010,10/1/2013,1,85.9599990844727,,,,
3/2/2010,11/1/2013,1,86.0599975585938,,,,
3/2/2010,12/1/2013,1,86.1600036621094,,,,
3/2/2010,1/1/2014,1,86.25,,,,
3/2/2010,2/1/2014,1,86.3399963378906,,,,
3/2/2010,3/1/2014,1,86.4400024414062,,,,
3/2/2010,4/1/2014,1,86.5500030517578,,,,
3/2/2010,5/1/2014,1,86.6600036621094,,,,
3/2/2010,6/1/2014,1,86.7699966430664,,,,
3/2/2010,7/1/2014,1,86.879997253418,,,,
3/2/2010,8/1/2014,1,87,,,,
3/2/2010,9/1/2014,1,87.120002746582,,,,
3/2/2010,10/1/2014,1,87.25,,,,
3/2/2010,11/1/2014,1,87.379997253418,,,,
3/2/2010,12/1/2014,1,87.5100021362305,,,,
3/2/2010,1/1/2015,1,87.6500015258789,,,,
3/2/2010,2/1/2015,1,87.7900009155274,,,,
3/2/2010,3/1/2015,1,87.9300003051758,,,,
3/2/2010,4/1/2015,1,88.0699996948242,,,,
3/2/2010,5/1/2015,1,88.2099990844727,,,,
3/2/2010,6/1/2015,1,88.3499984741211,,,,
3/2/2010,7/1/2015,1,88.4899978637695,,,,
3/2/2010,8/1/2015,1,88.629997253418,,,,
3/2/2010,9/1/2015,1,88.7799987792969,,,,
3/2/2010,10/1/2015,1,88.9300003051758,,,,
3/2/2010,11/1/2015,1,89.0800018310547,,,,
3/2/2010,12/1/2015,1,89.2300033569336,,,,
3/2/2010,6/1/2016,1,90.0999984741211,,,,
3/2/2010,12/1/2016,1,90.9800033569336,,,,
3/2/2010,6/1/2017,1,91.9300003051758,,,,
3/2/2010,12/1/2017,1,92.8899993896484,,,,
3/2/2010,6/1/2018,1,93.9199981689453,,,,
3/2/2010,12/1/2018,1,94.9499969482422,,,,
3/2/2010,4/1/2010,1,79.6800003051758,80.9499969482422,78.2600021362305,301549,
3/2/2010,5/1/2010,1,80.0599975585937,81.3199996948242,78.6699981689453,75214,
3/2/2010,6/1/2010,1,80.4400024414062,81.7099990844727,79.1100006103516,43050,
3/2/2010,8/1/2010,1,81.1100006103516,82.370002746582,80.0899963378906,6365,
3/2/2010,12/1/2010,1,82.2200012207031,83.5199966430664,81.129997253418,34849,
3/2/2010,6/1/2010,3,2.07829999923706,,,,
3/2/2010,7/1/2010,3,2.09509992599487,,,,
3/2/2010,8/1/2010,3,2.11159992218018,,,,
3/2/2010,9/1/2010,3,2.13059997558594,,,,
3/2/2010,10/1/2010,3,2.15310001373291,,,,
3/2/2010,11/1/2010,3,2.17610001564026,,,,
3/2/2010,12/1/2010,3,2.19939994812012,,,,
3/2/2010,1/1/2011,3,2.22189998626709,,,,
3/2/2010,2/1/2011,3,2.23390007019043,,,,
3/2/2010,3/1/2011,3,2.2328999042511,,,,
3/2/2010,4/1/2011,3,2.22090005874634,,,,
3/2/2010,5/1/2011,3,2.21390008926392,,,,
3/2/2010,6/1/2011,3,2.21189999580383,,,,
3/2/2010,7/1/2011,3,2.22140002250671,,,,
3/2/2010,8/1/2011,3,2.23440003395081,,,,
3/2/2010,9/1/2011,3,2.24990010261536,,,,
3/2/2010,10/1/2011,3,2.26839995384216,,,,
3/2/2010,11/1/2011,3,2.28640007972717,,,,
3/2/2010,12/1/2011,3,2.3043999671936,,,,
3/2/2010,1/1/2012,3,2.32139992713928,,,,
3/2/2010,2/1/2012,3,2.32739996910095,,,,
3/2/2010,3/1/2012,3,2.32439994812012,,,,
3/2/2010,4/1/2012,3,2.31290006637573,,,,
3/2/2010,5/1/2012,3,2.30789995193481,,,,
3/2/2010,6/1/2012,3,2.30940008163452,,,,
3/2/2010,7/1/2012,3,2.32439994812012,,,,
3/2/2010,8/1/2012,3,2.34689998626709,,,,
3/2/2010,4/1/2010,3,2.0560998916626,2.08599996566772,2.0158998966217,45248,
3/2/2010,5/1/2010,3,2.06660008430481,2.09570002555847,2.0271999835968,16493,
3/2/2010,5/1/2010,4,2.20260000228882,,,,
3/2/2010,6/1/2010,4,2.20090007781982,,,,
3/2/2010,7/1/2010,4,2.19460010528564,,,,
3/2/2010,9/1/2010,4,2.17499995231628,,,,
3/2/2010,10/1/2010,4,2.0706000328064,,,,
3/2/2010,11/1/2010,4,2.06060004234314,,,,
3/2/2010,12/1/2010,4,2.05789995193481,,,,
3/2/2010,1/1/2011,4,2.07419991493225,,,,
3/2/2010,2/1/2011,4,2.09640002250671,,,,
3/2/2010,3/1/2011,4,2.12059998512268,,,,
3/2/2010,4/1/2011,4,2.23460006713867,,,,
3/2/2010,5/1/2011,4,2.24659991264343,,,,
3/2/2010,6/1/2011,4,2.24810004234314,,,,
3/2/2010,7/1/2011,4,2.24609994888306,,,,
3/2/2010,8/1/2011,4,2.24210000038147,,,,
3/2/2010,9/1/2011,4,2.2341001033783,,,,
3/2/2010,10/1/2011,4,2.13210010528564,,,,
3/2/2010,11/1/2011,4,2.1185998916626,,,,
3/2/2010,12/1/2011,4,2.12409996986389,,,,
3/2/2010,1/1/2012,4,2.13459992408752,,,,
3/2/2010,2/1/2012,4,2.1515998840332,,,,
3/2/2010,3/1/2012,4,2.16960000991821,,,,
3/2/2010,4/1/2012,4,2.29209995269775,,,,
3/2/2010,5/1/2012,4,2.30159997940063,,,,
3/2/2010,6/1/2012,4,2.29809999465942,,,,
3/2/2010,7/1/2012,4,2.29310011863708,,,,
3/2/2010,8/1/2012,4,2.28609991073608,,,,
3/2/2010,9/1/2012,4,2.27259993553162,,,,
3/2/2010,10/1/2012,4,2.19959998130798,,,,
3/2/2010,11/1/2012,4,2.19160008430481,,,,
3/2/2010,12/1/2012,4,2.19409990310669,,,,
3/2/2010,1/1/2013,4,2.19799995422363,,,,
3/2/2010,2/1/2013,4,2.20180010795593,,,,
3/2/2010,3/1/2013,4,2.20549988746643,,,,
3/2/2010,4/1/2010,4,2.19659996032715,2.22239995002747,2.15499997138977,40904,
3/2/2010,8/1/2010,4,2.18619990348816,2.20199990272522,2.16669988632202,2559,
3/3/2010,7/1/2010,1,82,,,,
3/3/2010,8/1/2010,1,82.2900009155273,,,,
3/3/2010,9/1/2010,1,82.5500030517578,,,,
3/3/2010,10/1/2010,1,82.8000030517578,,,,
3/3/2010,11/1/2010,1,83.0800018310547,,,,
3/3/2010,1/1/2011,1,83.5699996948242,,,,
3/3/2010,2/1/2011,1,83.7600021362305,,,,
3/3/2010,3/1/2011,1,83.9400024414062,,,,
3/3/2010,4/1/2011,1,84.0800018310547,,,,
3/3/2010,5/1/2011,1,84.1900024414062,,,,
3/3/2010,6/1/2011,1,84.2799987792969,,,,
3/3/2010,7/1/2011,1,84.379997253418,,,,
3/3/2010,8/1/2011,1,84.4599990844727,,,,
3/3/2010,9/1/2011,1,84.5500030517578,,,,
3/3/2010,10/1/2011,1,84.6500015258789,,,,
3/3/2010,11/1/2011,1,84.7900009155273,,,,
3/3/2010,12/1/2011,1,84.9700012207031,,,,
3/3/2010,1/1/2012,1,85.0400009155274,,,,
3/3/2010,2/1/2012,1,85.120002746582,,,,
3/3/2010,3/1/2012,1,85.1999969482422,,,,
3/3/2010,4/1/2012,1,85.2799987792969,,,,
3/3/2010,5/1/2012,1,85.3600006103516,,,,
3/3/2010,6/1/2012,1,85.4499969482422,,,,
3/3/2010,7/1/2012,1,85.5500030517578,,,,
3/3/2010,8/1/2012,1,85.6500015258789,,,,
3/3/2010,9/1/2012,1,85.75,,,,
3/3/2010,10/1/2012,1,85.8499984741211,,,,
3/3/2010,11/1/2012,1,85.9599990844727,,,,
3/3/2010,12/1/2012,1,86.0699996948242,,,,
3/3/2010,1/1/2013,1,86.129997253418,,,,
3/3/2010,2/1/2013,1,86.1999969482422,,,,
3/3/2010,3/1/2013,1,86.2699966430664,,,,
3/3/2010,4/1/2013,1,86.3399963378906,,,,
3/3/2010,5/1/2013,1,86.4199981689453,,,,
3/3/2010,6/1/2013,1,86.5,,,,
3/3/2010,7/1/2013,1,86.5800018310547,,,,
3/3/2010,8/1/2013,1,86.6699981689453,,,,
3/3/2010,9/1/2013,1,86.7600021362305,,,,
3/3/2010,10/1/2013,1,86.8600006103516,,,,
3/3/2010,11/1/2013,1,86.9599990844727,,,,
3/3/2010,12/1/2013,1,87.0599975585938,,,,
3/3/2010,1/1/2014,1,87.1500015258789,,,,
3/3/2010,2/1/2014,1,87.2399978637695,,,,
3/3/2010,3/1/2014,1,87.3399963378906,,,,
3/3/2010,4/1/2014,1,87.4499969482422,,,,
3/3/2010,5/1/2014,1,87.5599975585937,,,,
3/3/2010,6/1/2014,1,87.6699981689453,,,,
3/3/2010,7/1/2014,1,87.7799987792969,,,,
3/3/2010,8/1/2014,1,87.9000015258789,,,,
3/3/2010,9/1/2014,1,88.0199966430664,,,,
3/3/2010,10/1/2014,1,88.1500015258789,,,,
3/3/2010,11/1/2014,1,88.2799987792969,,,,
3/3/2010,12/1/2014,1,88.4100036621094,,,,
3/3/2010,1/1/2015,1,88.5500030517578,,,,
3/3/2010,2/1/2015,1,88.6900024414063,,,,
3/3/2010,3/1/2015,1,88.8300018310547,,,,
3/3/2010,4/1/2015,1,88.9700012207031,,,,
3/3/2010,5/1/2015,1,89.1100006103516,,,,
3/3/2010,6/1/2015,1,89.25,,,,
3/3/2010,7/1/2015,1,89.3899993896484,,,,
3/3/2010,8/1/2015,1,89.5400009155273,,,,
3/3/2010,9/1/2015,1,89.6900024414063,,,,
3/3/2010,10/1/2015,1,89.8399963378906,,,,
3/3/2010,11/1/2015,1,89.9899978637695,,,,
3/3/2010,12/1/2015,1,90.1399993896484,,,,
3/3/2010,6/1/2016,1,91.0400009155273,,,,
3/3/2010,12/1/2016,1,91.9499969482422,,,,
3/3/2010,6/1/2017,1,92.9000015258789,,,,
3/3/2010,12/1/2017,1,93.8600006103516,,,,
3/3/2010,6/1/2018,1,94.8899993896484,,,,
3/3/2010,12/1/2018,1,95.9199981689453,,,,
3/3/2010,4/1/2010,1,80.870002746582,81.2300033569336,79.4400024414063,305963,
3/3/2010,5/1/2010,1,81.2600021362305,81.5999984741211,79.8099975585938,76237,
3/3/2010,6/1/2010,1,81.6399993896484,81.9499969482422,80.2399978637695,53542,
3/3/2010,12/1/2010,1,83.3899993896484,83.5500030517578,82.0199966430664,46711,
3/3/2010,6/1/2010,3,2.11459994316101,,,,
3/3/2010,8/1/2010,3,2.14739990234375,,,,
3/3/2010,9/1/2010,3,2.1654999256134,,,,
3/3/2010,10/1/2010,3,2.18729996681213,,,,
3/3/2010,11/1/2010,3,2.21009993553162,,,,
3/3/2010,1/1/2011,3,2.25539994239807,,,,
3/3/2010,2/1/2011,3,2.26679992675781,,,,
3/3/2010,3/1/2011,3,2.26480007171631,,,,
3/3/2010,4/1/2011,3,2.25180006027222,,,,
3/3/2010,5/1/2011,3,2.24379992485046,,,,
3/3/2010,6/1/2011,3,2.24130010604858,,,,
3/3/2010,7/1/2011,3,2.25079989433289,,,,
3/3/2010,8/1/2011,3,2.26379990577698,,,,
3/3/2010,9/1/2011,3,2.27929997444153,,,,
3/3/2010,10/1/2011,3,2.29780006408691,,,,
3/3/2010,11/1/2011,3,2.31579995155334,,,,
3/3/2010,12/1/2011,3,2.33380007743835,,,,
3/3/2010,1/1/2012,3,2.35080003738403,,,,
3/3/2010,2/1/2012,3,2.3568000793457,,,,
3/3/2010,3/1/2012,3,2.35380005836487,,,,
3/3/2010,4/1/2012,3,2.3422999382019,,,,
3/3/2010,5/1/2012,3,2.33730006217957,,,,
3/3/2010,6/1/2012,3,2.33879995346069,,,,
3/3/2010,7/1/2012,3,2.35380005836487,,,,
3/3/2010,8/1/2012,3,2.37630009651184,,,,
3/3/2010,4/1/2010,3,2.09369993209839,2.09800004959106,2.05430006980896,53766,
3/3/2010,5/1/2010,3,2.10369992256165,2.10719990730286,2.06360006332397,19818,
3/3/2010,7/1/2010,3,2.13109993934631,2.13240003585815,2.09599995613098,4866,
3/3/2010,12/1/2010,3,2.23329997062683,2.23580002784729,2.18829989433289,5298,
3/3/2010,4/1/2010,4,2.24760007858276,,,,
3/3/2010,5/1/2010,4,2.2493999004364,,,,
3/3/2010,6/1/2010,4,2.24340009689331,,,,
3/3/2010,7/1/2010,4,2.23519992828369,,,,
3/3/2010,8/1/2010,4,2.22569990158081,,,,
3/3/2010,9/1/2010,4,2.21359992027283,,,,
3/3/2010,10/1/2010,4,2.10800004005432,,,,
3/3/2010,11/1/2010,4,2.09699988365173,2.09549999237061,2.09479999542236,790,
3/3/2010,12/1/2010,4,2.09260010719299,2.09170007705688,2.05900001525879,1830,
3/3/2010,1/1/2011,4,2.10809993743896,2.07979989051819,2.07669997215271,131,
3/3/2010,2/1/2011,4,2.12960004806519,2.11899995803833,2.11899995803833,2,
3/3/2010,3/1/2011,4,2.15300011634827,,,0,
3/3/2010,4/1/2011,4,2.26550006866455,,,0,
3/3/2010,5/1/2011,4,2.27600002288818,,,0,
3/3/2010,6/1/2011,4,2.27699995040894,,,0,
3/3/2010,7/1/2011,4,2.2739999294281,,,0,
3/3/2010,8/1/2011,4,2.26900005340576,,,0,
3/3/2010,9/1/2011,4,2.25999999046326,,,0,
3/3/2010,10/1/2011,4,2.15700006484985,,,0,
3/3/2010,11/1/2011,4,2.14249992370605,,,0,
3/3/2010,12/1/2011,4,2.1470000743866,,,15,
3/3/2010,1/1/2012,4,2.15750002861023,,,0,
3/3/2010,2/1/2012,4,2.17449998855591,,,0,
3/3/2010,3/1/2012,4,2.19250011444092,,,0,
3/3/2010,4/1/2012,4,2.31500005722046,,,0,
3/3/2010,5/1/2012,4,2.32450008392334,,,0,
3/3/2010,6/1/2012,4,2.32100009918213,,,0,
3/3/2010,7/1/2012,4,2.31599998474121,,,0,
3/3/2010,8/1/2012,4,2.30900001525879,,,0,
3/3/2010,9/1/2012,4,2.29550004005432,,,0,
3/3/2010,10/1/2012,4,2.22250008583069,,,0,
3/3/2010,11/1/2012,4,2.21449995040894,,,0,
3/3/2010,12/1/2012,4,2.21700000762939,,,0,
3/3/2010,1/1/2013,4,2.22090005874634,,,0,
3/3/2010,2/1/2013,4,2.22469997406006,,,0,
3/3/2010,3/1/2013,4,2.22839999198914,,,0,
3/4/2010,7/1/2010,1,81.5400009155274,,,,
3/4/2010,9/1/2010,1,82.1800003051758,,,,
3/4/2010,10/1/2010,1,82.4599990844727,,,,
3/4/2010,11/1/2010,1,82.7699966430664,,,,
3/4/2010,1/1/2011,1,83.3000030517578,,,,
3/4/2010,2/1/2011,1,83.5100021362305,,,,
3/4/2010,3/1/2011,1,83.6999969482422,,,,
3/4/2010,4/1/2011,1,83.8600006103516,,,,
3/4/2010,5/1/2011,1,84,,,,
3/4/2010,6/1/2011,1,84.120002746582,,,,
3/4/2010,7/1/2011,1,84.2399978637695,,,,
3/4/2010,8/1/2011,1,84.3600006103516,,,,
3/4/2010,9/1/2011,1,84.4899978637695,,,,
3/4/2010,10/1/2011,1,84.620002746582,,,,
3/4/2010,11/1/2011,1,84.7900009155273,,,,
3/4/2010,12/1/2011,1,85,,,,
3/4/2010,1/1/2012,1,85.0699996948242,,,,
3/4/2010,2/1/2012,1,85.1500015258789,,,,
3/4/2010,3/1/2012,1,85.2300033569336,,,,
3/4/2010,4/1/2012,1,85.3199996948242,,,,
3/4/2010,5/1/2012,1,85.4100036621094,,,,
3/4/2010,6/1/2012,1,85.5100021362305,,,,
3/4/2010,7/1/2012,1,85.6100006103516,,,,
3/4/2010,8/1/2012,1,85.7200012207031,,,,
3/4/2010,9/1/2012,1,85.8300018310547,,,,
3/4/2010,10/1/2012,1,85.9400024414063,,,,
3/4/2010,11/1/2012,1,86.0500030517578,,,,
3/4/2010,12/1/2012,1,86.1600036621094,,,,
3/4/2010,1/1/2013,1,86.2200012207031,,,,
3/4/2010,2/1/2013,1,86.2900009155274,,,,
3/4/2010,3/1/2013,1,86.3600006103516,,,,
3/4/2010,4/1/2013,1,86.4300003051758,,,,
3/4/2010,5/1/2013,1,86.5100021362305,,,,
3/4/2010,6/1/2013,1,86.5999984741211,,,,
3/4/2010,7/1/2013,1,86.6900024414062,,,,
3/4/2010,8/1/2013,1,86.7799987792969,,,,
3/4/2010,9/1/2013,1,86.879997253418,,,,
3/4/2010,10/1/2013,1,86.9800033569336,,,,
3/4/2010,11/1/2013,1,87.0800018310547,,,,
3/4/2010,12/1/2013,1,87.1800003051758,,,,
3/4/2010,1/1/2014,1,87.2699966430664,,,,
3/4/2010,2/1/2014,1,87.3600006103516,,,,
3/4/2010,3/1/2014,1,87.4599990844727,,,,
3/4/2010,4/1/2014,1,87.5599975585937,,,,
3/4/2010,5/1/2014,1,87.6699981689453,,,,
3/4/2010,6/1/2014,1,87.7799987792969,,,,
3/4/2010,7/1/2014,1,87.8899993896484,,,,
3/4/2010,8/1/2014,1,88.0100021362305,,,,
3/4/2010,9/1/2014,1,88.129997253418,,,,
3/4/2010,10/1/2014,1,88.25,,,,
3/4/2010,11/1/2014,1,88.379997253418,,,,
3/4/2010,12/1/2014,1,88.5100021362305,,,,
3/4/2010,1/1/2015,1,88.6500015258789,,,,
3/4/2010,2/1/2015,1,88.7900009155274,,,,
3/4/2010,3/1/2015,1,88.9300003051758,,,,
3/4/2010,4/1/2015,1,89.0699996948242,,,,
3/4/2010,5/1/2015,1,89.2099990844727,,,,
3/4/2010,6/1/2015,1,89.3499984741211,,,,
3/4/2010,7/1/2015,1,89.4899978637695,,,,
3/4/2010,8/1/2015,1,89.629997253418,,,,
3/4/2010,9/1/2015,1,89.7799987792969,,,,
3/4/2010,10/1/2015,1,89.9300003051758,,,,
3/4/2010,11/1/2015,1,90.0800018310547,,,,
3/4/2010,12/1/2015,1,90.2300033569336,,,,
3/4/2010,6/1/2016,1,91.129997253418,,,,
3/4/2010,12/1/2016,1,92.0400009155273,,,,
3/4/2010,6/1/2017,1,92.9899978637695,,,,
3/4/2010,12/1/2017,1,93.9499969482422,,,,
3/4/2010,6/1/2018,1,94.9800033569336,,,,
3/4/2010,12/1/2018,1,96.0100021362305,,,,
3/4/2010,4/1/2010,1,80.2099990844727,81.0899963378906,79.6999969482422,278530,
3/4/2010,5/1/2010,1,80.629997253418,81.4700012207031,80.1399993896484,102165,
3/4/2010,6/1/2010,1,81.0999984741211,81.8099975585938,80.5999984741211,65014,
3/4/2010,8/1/2010,1,81.879997253418,82.3399963378906,81.370002746582,12648,
3/4/2010,12/1/2010,1,83.0999984741211,83.6399993896484,82.5800018310547,29768,
3/4/2010,5/1/2010,3,2.08139991760254,,,,
3/4/2010,6/1/2010,3,2.0945999622345,,,,
3/4/2010,7/1/2010,3,2.11350011825562,,,,
3/4/2010,8/1/2010,3,2.13170003890991,,,,
3/4/2010,9/1/2010,3,2.15059995651245,,,,
3/4/2010,10/1/2010,3,2.17309999465942,,,,
3/4/2010,11/1/2010,3,2.19659996032715,,,,
3/4/2010,12/1/2010,3,2.22090005874634,,,,
3/4/2010,1/1/2011,3,2.24370002746582,,,,
3/4/2010,2/1/2011,3,2.25559997558594,,,,
3/4/2010,3/1/2011,3,2.25399994850159,,,,
3/4/2010,4/1/2011,3,2.24110007286072,,,,
3/4/2010,5/1/2011,3,2.23300004005432,,,,
3/4/2010,6/1/2011,3,2.23040008544922,,,,
3/4/2010,7/1/2011,3,2.2399001121521,,,,
3/4/2010,8/1/2011,3,2.25289988517761,,,,
3/4/2010,9/1/2011,3,2.26889991760254,,,,
3/4/2010,10/1/2011,3,2.2878999710083,,,,
3/4/2010,11/1/2011,3,2.30640006065369,,,,
3/4/2010,12/1/2011,3,2.32439994812012,,,,
3/4/2010,1/1/2012,3,2.3413999080658,,,,
3/4/2010,2/1/2012,3,2.34739995002747,,,,
3/4/2010,3/1/2012,3,2.34439992904663,,,,
3/4/2010,4/1/2012,3,2.33290004730225,,,,
3/4/2010,5/1/2012,3,2.32789993286133,,,,
3/4/2010,6/1/2012,3,2.32940006256104,,,,
3/4/2010,7/1/2012,3,2.34439992904663,,,,
3/4/2010,8/1/2012,3,2.3668999671936,,,,
3/4/2010,4/1/2010,3,2.06870007514954,2.09699988365173,2.06049990653992,41530,
3/4/2010,4/1/2010,4,2.23370003700256,2.2506000995636,2.21700000762939,38886,
3/4/2010,5/1/2010,4,2.23600006103516,2.25189995765686,2.22049999237061,20924,
3/4/2010,6/1/2010,4,2.22959995269775,2.24289989471436,2.21519994735718,12094,
3/4/2010,7/1/2010,4,2.2211000919342,2.23200011253357,2.21650004386902,5746,
3/4/2010,8/1/2010,4,2.21129989624023,2.22589993476868,2.2033998966217,3326,
3/4/2010,9/1/2010,4,2.19930005073547,2.21199989318848,2.1875,2713,
3/4/2010,10/1/2010,4,2.09549999237061,2.10330009460449,2.08360004425049,2430,
3/4/2010,11/1/2010,4,2.08430004119873,,,264,
3/4/2010,12/1/2010,4,2.07969999313354,2.0922999382019,2.07139992713928,1941,
3/4/2010,1/1/2011,4,2.09470009803772,,,165,
3/4/2010,2/1/2011,4,2.11669993400574,,,0,
3/4/2010,3/1/2011,4,2.14059996604919,,,0,
3/4/2010,4/1/2011,4,2.25410008430481,,,0,
3/4/2010,5/1/2011,4,2.26460003852844,,,150,
3/4/2010,6/1/2011,4,2.26609992980957,,,0,
3/4/2010,7/1/2011,4,2.26259994506836,,,0,
3/4/2010,8/1/2011,4,2.25859999656677,,,0,
3/4/2010,9/1/2011,4,2.2506000995636,,,0,
3/4/2010,10/1/2011,4,2.14829993247986,,,0,
3/4/2010,11/1/2011,4,2.13450002670288,,,0,
3/4/2010,12/1/2011,4,2.13969993591309,,,20,
3/4/2010,1/1/2012,4,2.15019989013672,,,0,
3/4/2010,2/1/2012,4,2.16720008850098,,,0,
3/4/2010,3/1/2012,4,2.18519997596741,,,0,
3/4/2010,4/1/2012,4,2.30769991874695,,,0,
3/4/2010,5/1/2012,4,2.31719994544983,,,0,
3/4/2010,6/1/2012,4,2.31369996070862,,,0,
3/4/2010,7/1/2012,4,2.30870008468628,,,0,
3/4/2010,8/1/2012,4,2.30170011520386,,,0,
3/4/2010,9/1/2012,4,2.28819990158081,,,0,
3/4/2010,10/1/2012,4,2.21519994735718,,,0,
3/4/2010,11/1/2012,4,2.207200050354,,,0,
3/4/2010,12/1/2012,4,2.20970010757446,,,0,
3/4/2010,1/1/2013,4,2.21359992027283,,,0,
3/4/2010,2/1/2013,4,2.21740007400513,,,0,
3/4/2010,3/1/2013,4,2.2211000919342,,,0,
3/5/2010,7/1/2010,1,82.8199996948242,,,,
3/5/2010,8/1/2010,1,83.1800003051758,,,,
3/5/2010,9/1/2010,1,83.4899978637695,,,,
3/5/2010,10/1/2010,1,83.7699966430664,,,,
3/5/2010,11/1/2010,1,84.0599975585937,,,,
3/5/2010,1/1/2011,1,84.5599975585938,,,,
3/5/2010,2/1/2011,1,84.7600021362305,,,,
3/5/2010,3/1/2011,1,84.9599990844727,,,,
3/5/2010,4/1/2011,1,85.120002746582,,,,
3/5/2010,5/1/2011,1,85.2600021362305,,,,
3/5/2010,6/1/2011,1,85.370002746582,,,,
3/5/2010,7/1/2011,1,85.4800033569336,,,,
3/5/2010,8/1/2011,1,85.5999984741211,,,,
3/5/2010,9/1/2011,1,85.7300033569336,,,,
3/5/2010,10/1/2011,1,85.8600006103516,,,,
3/5/2010,11/1/2011,1,86.0299987792969,,,,
3/5/2010,12/1/2011,1,86.2399978637695,,,,
3/5/2010,1/1/2012,1,86.3000030517578,,,,
3/5/2010,2/1/2012,1,86.370002746582,,,,
3/5/2010,3/1/2012,1,86.4499969482422,,,,
3/5/2010,4/1/2012,1,86.5299987792969,,,,
3/5/2010,5/1/2012,1,86.6100006103516,,,,
3/5/2010,6/1/2012,1,86.6999969482422,,,,
3/5/2010,7/1/2012,1,86.7900009155273,,,,
3/5/2010,8/1/2012,1,86.8899993896484,,,,
3/5/2010,9/1/2012,1,86.9899978637695,,,,
3/5/2010,10/1/2012,1,87.0899963378906,,,,
3/5/2010,11/1/2012,1,87.1999969482422,,,,
3/5/2010,12/1/2012,1,87.3099975585938,,,,
3/5/2010,1/1/2013,1,87.370002746582,,,,
3/5/2010,2/1/2013,1,87.4400024414063,,,,
3/5/2010,3/1/2013,1,87.5100021362305,,,,
3/5/2010,4/1/2013,1,87.5800018310547,,,,
3/5/2010,5/1/2013,1,87.6600036621094,,,,
3/5/2010,6/1/2013,1,87.75,,,,
3/5/2010,7/1/2013,1,87.8399963378906,,,,
3/5/2010,8/1/2013,1,87.9300003051758,,,,
3/5/2010,9/1/2013,1,88.0199966430664,,,,
3/5/2010,10/1/2013,1,88.120002746582,,,,
3/5/2010,11/1/2013,1,88.2200012207031,,,,
3/5/2010,12/1/2013,1,88.3199996948242,,,,
3/5/2010,1/1/2014,1,88.4100036621094,,,,
3/5/2010,2/1/2014,1,88.5,,,,
3/5/2010,3/1/2014,1,88.5899963378906,,,,
3/5/2010,4/1/2014,1,88.6800003051758,,,,
3/5/2010,5/1/2014,1,88.7799987792969,,,,
3/5/2010,6/1/2014,1,88.879997253418,,,,
3/5/2010,7/1/2014,1,88.9899978637695,,,,
3/5/2010,8/1/2014,1,89.0999984741211,,,,
3/5/2010,9/1/2014,1,89.2099990844727,,,,
3/5/2010,10/1/2014,1,89.3300018310547,,,,
3/5/2010,11/1/2014,1,89.4499969482422,,,,
3/5/2010,12/1/2014,1,89.5800018310547,,,,
3/5/2010,1/1/2015,1,89.7099990844727,,,,
3/5/2010,2/1/2015,1,89.8399963378906,,,,
3/5/2010,3/1/2015,1,89.9700012207031,,,,
3/5/2010,4/1/2015,1,90.0999984741211,,,,
3/5/2010,5/1/2015,1,90.2399978637695,,,,
3/5/2010,6/1/2015,1,90.379997253418,,,,
3/5/2010,7/1/2015,1,90.5199966430664,,,,
3/5/2010,8/1/2015,1,90.6600036621094,,,,
3/5/2010,9/1/2015,1,90.8000030517578,,,,
3/5/2010,10/1/2015,1,90.9400024414063,,,,
3/5/2010,11/1/2015,1,91.0800018310547,,,,
3/5/2010,12/1/2015,1,91.2200012207031,,,,
3/5/2010,6/1/2016,1,92.1399993896484,,,,
3/5/2010,12/1/2016,1,93.0699996948242,,,,
3/5/2010,6/1/2017,1,94.0199966430664,,,,
3/5/2010,12/1/2017,1,94.9800033569336,,,,
3/5/2010,6/1/2018,1,96.0100021362305,,,,
3/5/2010,12/1/2018,1,97.0400009155273,,,,
3/5/2010,4/1/2010,1,81.5,82.0699996948242,80.4700012207031,298734,
3/5/2010,5/1/2010,1,81.9199981689453,82.4700012207031,80.8899993896484,98979,
3/5/2010,6/1/2010,1,82.370002746582,82.8899993896484,81.3600006103516,50645,
3/5/2010,12/1/2010,1,84.370002746582,84.7300033569336,83.370002746582,31064,
3/5/2010,7/1/2010,3,2.14190006256104,,,,
3/5/2010,8/1/2010,3,2.16009998321533,,,,
3/5/2010,9/1/2010,3,2.17950010299683,,,,
3/5/2010,10/1/2010,3,2.20210003852844,,,,
3/5/2010,11/1/2010,3,2.22580003738403,,,,
3/5/2010,12/1/2010,3,2.25020003318787,,,,
3/5/2010,1/1/2011,3,2.27300000190735,,,,
3/5/2010,2/1/2011,3,2.28500008583069,,,,
3/5/2010,3/1/2011,3,2.28340005874634,,,,
3/5/2010,4/1/2011,3,2.27040004730225,,,,
3/5/2010,5/1/2011,3,2.26180005073547,,,,
3/5/2010,6/1/2011,3,2.25869989395142,,,,
3/5/2010,7/1/2011,3,2.2681999206543,,,,
3/5/2010,8/1/2011,3,2.28119993209839,,,,
3/5/2010,9/1/2011,3,2.29719996452332,,,,
3/5/2010,10/1/2011,3,2.31620001792908,,,,
3/5/2010,11/1/2011,3,2.33470010757446,,,,
3/5/2010,12/1/2011,3,2.35269999504089,,,,
3/5/2010,1/1/2012,3,2.36969995498657,,,,
3/5/2010,2/1/2012,3,2.37569999694824,,,,
3/5/2010,3/1/2012,3,2.37269997596741,,,,
3/5/2010,4/1/2012,3,2.36120009422302,,,,
3/5/2010,5/1/2012,3,2.3561999797821,,,,
3/5/2010,6/1/2012,3,2.35770010948181,,,,
3/5/2010,7/1/2012,3,2.37269997596741,,,,
3/5/2010,8/1/2012,3,2.39520001411438,,,,
3/5/2010,4/1/2010,3,2.09739995002747,2.1078999042511,2.07299995422363,39408,
3/5/2010,5/1/2010,3,2.11039996147156,2.12080001831055,2.08590006828308,15940,
3/5/2010,6/1/2010,3,2.12350010871887,2.13350009918213,2.09960007667541,10023,
3/5/2010,6/1/2010,4,2.26579999923706,,,,
3/5/2010,7/1/2010,4,2.25659990310669,,,,
3/5/2010,8/1/2010,4,2.24640011787415,,,,
3/5/2010,9/1/2010,4,2.23420000076294,,,,
3/5/2010,10/1/2010,4,2.12969994544983,,,,
3/5/2010,11/1/2010,4,2.11849999427795,,,,
3/5/2010,1/1/2011,4,2.1282000541687,,,,
3/5/2010,4/1/2010,4,2.27099990844727,2.28309988975525,2.24020004272461,39936,
3/5/2010,5/1/2010,4,2.27340006828308,2.28399991989136,2.24349999427795,17573,
3/5/2010,12/1/2010,4,2.1136999130249,2.11809992790222,2.09949994087219,580,
3/5/2010,2/1/2011,4,2.15070009231567,,,10,
3/5/2010,3/1/2011,4,2.17519998550415,,,0,
3/5/2010,4/1/2011,4,2.28920006752014,,,0,
3/5/2010,5/1/2011,4,2.30019998550415,,,0,
3/5/2010,6/1/2011,4,2.3011999130249,,,50,
3/5/2010,7/1/2011,4,2.29769992828369,,,0,
3/5/2010,8/1/2011,4,2.2936999797821,,,0,
3/5/2010,9/1/2011,4,2.28570008277893,,,0,
3/5/2010,10/1/2011,4,2.18339991569519,,,0,
3/5/2010,11/1/2011,4,2.16960000991821,,,0,
3/5/2010,12/1/2011,4,2.17479991912842,,,0,
3/5/2010,1/1/2012,4,2.18530011177063,,,0,
3/5/2010,2/1/2012,4,2.20230007171631,,,0,
3/5/2010,3/1/2012,4,2.22029995918274,,,0,
3/5/2010,4/1/2012,4,2.34279990196228,,,0,
3/5/2010,5/1/2012,4,2.35229992866516,,,0,
3/5/2010,6/1/2012,4,2.34879994392395,,,0,
3/5/2010,7/1/2012,4,2.34380006790161,,,0,
3/5/2010,8/1/2012,4,2.33680009841919,,,0,
3/5/2010,9/1/2012,4,2.32329988479614,,,0,
3/5/2010,10/1/2012,4,2.25029993057251,,,0,
3/5/2010,11/1/2012,4,2.24230003356934,,,0,
3/5/2010,12/1/2012,4,2.24480009078979,,,0,
3/5/2010,1/1/2013,4,2.24869990348816,,,0,
3/5/2010,2/1/2013,4,2.25250005722046,,,0,
3/5/2010,3/1/2013,4,2.25620007514954,,,0,
3/8/2010,7/1/2010,1,83.25,,,,
3/8/2010,8/1/2010,1,83.629997253418,,,,
3/8/2010,9/1/2010,1,83.9599990844727,,,,
3/8/2010,10/1/2010,1,84.25,,,,
3/8/2010,11/1/2010,1,84.5400009155273,,,,
3/8/2010,1/1/2011,1,85.0500030517578,,,,
3/8/2010,2/1/2011,1,85.25,,,,
3/8/2010,3/1/2011,1,85.4499969482422,,,,
3/8/2010,4/1/2011,1,85.629997253418,,,,
3/8/2010,5/1/2011,1,85.7799987792969,,,,
3/8/2010,6/1/2011,1,85.9000015258789,,,,
3/8/2010,7/1/2011,1,86.0199966430664,,,,
3/8/2010,8/1/2011,1,86.1399993896484,,,,
3/8/2010,9/1/2011,1,86.2699966430664,,,,
3/8/2010,10/1/2011,1,86.4000015258789,,,,
3/8/2010,11/1/2011,1,86.5800018310547,,,,
3/8/2010,12/1/2011,1,86.7900009155273,,,,
3/8/2010,1/1/2012,1,86.8600006103516,,,,
3/8/2010,2/1/2012,1,86.9400024414063,,,,
3/8/2010,3/1/2012,1,87.0199966430664,,,,
3/8/2010,4/1/2012,1,87.1100006103516,,,,
3/8/2010,5/1/2012,1,87.1999969482422,,,,
3/8/2010,6/1/2012,1,87.2900009155273,,,,
3/8/2010,7/1/2012,1,87.379997253418,,,,
3/8/2010,8/1/2012,1,87.4800033569336,,,,
3/8/2010,9/1/2012,1,87.5800018310547,,,,
3/8/2010,10/1/2012,1,87.6900024414062,,,,
3/8/2010,11/1/2012,1,87.8000030517578,,,,
3/8/2010,12/1/2012,1,87.9100036621094,,,,
3/8/2010,1/1/2013,1,87.9700012207031,,,,
3/8/2010,2/1/2013,1,88.0400009155273,,,,
3/8/2010,3/1/2013,1,88.1100006103516,,,,
3/8/2010,4/1/2013,1,88.1900024414063,,,,
3/8/2010,5/1/2013,1,88.2699966430664,,,,
3/8/2010,6/1/2013,1,88.3600006103516,,,,
3/8/2010,7/1/2013,1,88.4499969482422,,,,
3/8/2010,8/1/2013,1,88.5400009155273,,,,
3/8/2010,9/1/2013,1,88.6399993896484,,,,
3/8/2010,10/1/2013,1,88.7399978637695,,,,
3/8/2010,11/1/2013,1,88.8399963378906,,,,
3/8/2010,12/1/2013,1,88.9400024414062,,,,
3/8/2010,1/1/2014,1,89.0299987792969,,,,
3/8/2010,2/1/2014,1,89.120002746582,,,,
3/8/2010,3/1/2014,1,89.2099990844727,,,,
3/8/2010,4/1/2014,1,89.3000030517578,,,,
3/8/2010,5/1/2014,1,89.4000015258789,,,,
3/8/2010,6/1/2014,1,89.5,,,,
3/8/2010,7/1/2014,1,89.6100006103516,,,,
3/8/2010,8/1/2014,1,89.7200012207031,,,,
3/8/2010,9/1/2014,1,89.8300018310547,,,,
3/8/2010,10/1/2014,1,89.9499969482422,,,,
3/8/2010,11/1/2014,1,90.0699996948242,,,,
3/8/2010,12/1/2014,1,90.1999969482422,,,,
3/8/2010,1/1/2015,1,90.3300018310547,,,,
3/8/2010,2/1/2015,1,90.4599990844727,,,,
3/8/2010,3/1/2015,1,90.5899963378906,,,,
3/8/2010,4/1/2015,1,90.7200012207031,,,,
3/8/2010,5/1/2015,1,90.8600006103516,,,,
3/8/2010,6/1/2015,1,91,,,,
3/8/2010,7/1/2015,1,91.1399993896484,,,,
3/8/2010,8/1/2015,1,91.2799987792969,,,,
3/8/2010,9/1/2015,1,91.4199981689453,,,,
3/8/2010,10/1/2015,1,91.5599975585937,,,,
3/8/2010,11/1/2015,1,91.6999969482422,,,,
3/8/2010,12/1/2015,1,91.8399963378906,,,,
3/8/2010,6/1/2016,1,92.7600021362305,,,,
3/8/2010,12/1/2016,1,93.6900024414063,,,,
3/8/2010,6/1/2017,1,94.6399993896484,,,,
3/8/2010,12/1/2017,1,95.5999984741211,,,,
3/8/2010,6/1/2018,1,96.629997253418,,,,
3/8/2010,12/1/2018,1,97.6600036621094,,,,
3/8/2010,4/1/2010,1,81.870002746582,82.4100036621094,80.75,294634,
3/8/2010,5/1/2010,1,82.3099975585938,82.8199996948242,81.2200012207031,119689,
3/8/2010,6/1/2010,1,82.7799987792969,83.2200012207031,81.7099990844727,56369,
3/8/2010,12/1/2010,1,84.8499984741211,85.0999984741211,83.9499969482422,24366,
3/8/2010,5/1/2010,3,2.11940002441406,,,,
3/8/2010,6/1/2010,3,2.13369989395142,,,,
3/8/2010,7/1/2010,3,2.15179991722107,,,,
3/8/2010,8/1/2010,3,2.16960000991821,,,,
3/8/2010,9/1/2010,3,2.18959999084473,,,,
3/8/2010,10/1/2010,3,2.21329998970032,,,,
3/8/2010,11/1/2010,3,2.23790001869202,,,,
3/8/2010,1/1/2011,3,2.28649997711182,,,,
3/8/2010,2/1/2011,3,2.29949998855591,,,,
3/8/2010,3/1/2011,3,2.29850006103516,,,,
3/8/2010,4/1/2011,3,2.28550004959106,,,,
3/8/2010,5/1/2011,3,2.27649998664856,,,,
3/8/2010,6/1/2011,3,2.27300000190735,,,,
3/8/2010,7/1/2011,3,2.28250002861023,,,,
3/8/2010,8/1/2011,3,2.29550004005432,,,,
3/8/2010,9/1/2011,3,2.31150007247925,,,,
3/8/2010,10/1/2011,3,2.33049988746643,,,,
3/8/2010,11/1/2011,3,2.34899997711182,,,,
3/8/2010,12/1/2011,3,2.36700010299683,,,,
3/8/2010,1/1/2012,3,2.3840000629425,,,,
3/8/2010,2/1/2012,3,2.39000010490417,,,,
3/8/2010,3/1/2012,3,2.38700008392334,,,,
3/8/2010,4/1/2012,3,2.37549996376038,,,,
3/8/2010,5/1/2012,3,2.37050008773804,,,,
3/8/2010,6/1/2012,3,2.37199997901916,,,,
3/8/2010,7/1/2012,3,2.38700008392334,,,,
3/8/2010,8/1/2012,3,2.40949988365173,,,,
3/8/2010,4/1/2010,3,2.10549998283386,2.11999988555908,2.08500003814697,37653,
3/8/2010,12/1/2010,3,2.26300001144409,2.27010011672974,2.24580001831055,3372,
3/8/2010,6/1/2010,4,2.27850008010864,,,,
3/8/2010,7/1/2010,4,2.26939988136291,,,,
3/8/2010,8/1/2010,4,2.25970005989075,,,,
3/8/2010,9/1/2010,4,2.24790000915527,,,,
3/8/2010,10/1/2010,4,2.1414999961853,,,,
3/8/2010,11/1/2010,4,2.12949991226196,,,,
3/8/2010,12/1/2010,4,2.12490010261536,,,,
3/8/2010,1/1/2011,4,2.13989996910095,,,,
3/8/2010,2/1/2011,4,2.16190004348755,,,,
3/8/2010,3/1/2011,4,2.18639993667603,,,,
3/8/2010,4/1/2011,4,2.30040001869202,,,,
3/8/2010,5/1/2011,4,2.31139993667603,,,,
3/8/2010,6/1/2011,4,2.31240010261536,,,,
3/8/2010,7/1/2011,4,2.30890011787415,,,,
3/8/2010,8/1/2011,4,2.30489993095398,,,,
3/8/2010,9/1/2011,4,2.29690003395081,,,,
3/8/2010,10/1/2011,4,2.19460010528564,,,,
3/8/2010,11/1/2011,4,2.18079996109009,,,,
3/8/2010,12/1/2011,4,2.18600010871887,,,,
3/8/2010,1/1/2012,4,2.1965000629425,,,,
3/8/2010,2/1/2012,4,2.21350002288818,,,,
3/8/2010,3/1/2012,4,2.23149991035461,,,,
3/8/2010,4/1/2012,4,2.35400009155273,,,,
3/8/2010,5/1/2012,4,2.36350011825562,,,,
3/8/2010,6/1/2012,4,2.35999989509583,,,,
3/8/2010,7/1/2012,4,2.35500001907349,,,,
3/8/2010,8/1/2012,4,2.34800004959106,,,,
3/8/2010,9/1/2012,4,2.3345000743866,,,,
3/8/2010,10/1/2012,4,2.26149988174438,,,,
3/8/2010,11/1/2012,4,2.25349998474121,,,,
3/8/2010,12/1/2012,4,2.25600004196167,,,,
3/8/2010,1/1/2013,4,2.25990009307861,,,,
3/8/2010,2/1/2013,4,2.26370000839233,,,,
3/8/2010,3/1/2013,4,2.26740002632141,,,,
3/8/2010,4/1/2010,4,2.28920006752014,2.29509997367859,2.26749992370605,58055,
3/8/2010,5/1/2010,4,2.28780007362366,2.29390001296997,2.2664999961853,35176,
3/9/2010,6/1/2010,1,82.3000030517578,,,,
3/9/2010,7/1/2010,1,82.75,,,,
3/9/2010,9/1/2010,1,83.4800033569336,,,,
3/9/2010,10/1/2010,1,83.7799987792969,,,,
3/9/2010,11/1/2010,1,84.0800018310547,,,,
3/9/2010,12/1/2010,1,84.4100036621094,,,,
3/9/2010,1/1/2011,1,84.6100006103516,,,,
3/9/2010,2/1/2011,1,84.8199996948242,,,,
3/9/2010,3/1/2011,1,85.0199966430664,,,,
3/9/2010,4/1/2011,1,85.1999969482422,,,,
3/9/2010,5/1/2011,1,85.3399963378906,,,,
3/9/2010,6/1/2011,1,85.4499969482422,,,,
3/9/2010,7/1/2011,1,85.5699996948242,,,,
3/9/2010,8/1/2011,1,85.6900024414063,,,,
3/9/2010,9/1/2011,1,85.8199996948242,,,,
3/9/2010,10/1/2011,1,85.9599990844727,,,,
3/9/2010,11/1/2011,1,86.1399993896484,,,,
3/9/2010,12/1/2011,1,86.3499984741211,,,,
3/9/2010,1/1/2012,1,86.4199981689453,,,,
3/9/2010,2/1/2012,1,86.5,,,,
3/9/2010,3/1/2012,1,86.5800018310547,,,,
3/9/2010,4/1/2012,1,86.6699981689453,,,,
3/9/2010,5/1/2012,1,86.7600021362305,,,,
3/9/2010,6/1/2012,1,86.8499984741211,,,,
3/9/2010,7/1/2012,1,86.9400024414063,,,,
3/9/2010,8/1/2012,1,87.0299987792969,,,,
3/9/2010,9/1/2012,1,87.129997253418,,,,
3/9/2010,10/1/2012,1,87.2300033569336,,,,
3/9/2010,11/1/2012,1,87.3399963378906,,,,
3/9/2010,12/1/2012,1,87.4499969482422,,,,
3/9/2010,1/1/2013,1,87.5100021362305,,,,
3/9/2010,2/1/2013,1,87.5800018310547,,,,
3/9/2010,3/1/2013,1,87.6500015258789,,,,
3/9/2010,4/1/2013,1,87.7300033569336,,,,
3/9/2010,5/1/2013,1,87.8099975585937,,,,
3/9/2010,6/1/2013,1,87.9000015258789,,,,
3/9/2010,7/1/2013,1,87.9899978637695,,,,
3/9/2010,8/1/2013,1,88.0800018310547,,,,
3/9/2010,9/1/2013,1,88.1800003051758,,,,
3/9/2010,10/1/2013,1,88.2799987792969,,,,
3/9/2010,11/1/2013,1,88.379997253418,,,,
3/9/2010,12/1/2013,1,88.4800033569336,,,,
3/9/2010,1/1/2014,1,88.5599975585938,,,,
3/9/2010,2/1/2014,1,88.6399993896484,,,,
3/9/2010,3/1/2014,1,88.7300033569336,,,,
3/9/2010,4/1/2014,1,88.8199996948242,,,,
3/9/2010,5/1/2014,1,88.9100036621094,,,,
3/9/2010,6/1/2014,1,89.0100021362305,,,,
3/9/2010,7/1/2014,1,89.1100006103516,,,,
3/9/2010,8/1/2014,1,89.2099990844727,,,,
3/9/2010,9/1/2014,1,89.3199996948242,,,,
3/9/2010,10/1/2014,1,89.4300003051758,,,,
3/9/2010,11/1/2014,1,89.5500030517578,,,,
3/9/2010,12/1/2014,1,89.6699981689453,,,,
3/9/2010,1/1/2015,1,89.7900009155273,,,,
3/9/2010,2/1/2015,1,89.9100036621094,,,,
3/9/2010,3/1/2015,1,90.0400009155274,,,,
3/9/2010,4/1/2015,1,90.1699981689453,,,,
3/9/2010,5/1/2015,1,90.3000030517578,,,,
3/9/2010,6/1/2015,1,90.4300003051758,,,,
3/9/2010,7/1/2015,1,90.5599975585938,,,,
3/9/2010,8/1/2015,1,90.6900024414063,,,,
3/9/2010,9/1/2015,1,90.8199996948242,,,,
3/9/2010,10/1/2015,1,90.9599990844727,,,,
3/9/2010,11/1/2015,1,91.0999984741211,,,,
3/9/2010,12/1/2015,1,91.2399978637695,,,,
3/9/2010,6/1/2016,1,92.1399993896484,,,,
3/9/2010,12/1/2016,1,93.0400009155273,,,,
3/9/2010,6/1/2017,1,93.9899978637695,,,,
3/9/2010,12/1/2017,1,94.9400024414063,,,,
3/9/2010,6/1/2018,1,95.9499969482422,,,,
3/9/2010,12/1/2018,1,96.9700012207031,,,,
3/9/2010,4/1/2010,1,81.4899978637695,81.9100036621094,80.1600036621094,330911,
3/9/2010,5/1/2010,1,81.8600006103516,82.3099975585938,80.5699996948242,147494,
3/9/2010,8/1/2010,1,83.1399993896484,83.4899978637695,81.9899978637695,12226,
3/9/2010,7/1/2010,3,2.13450002670288,,,,
3/9/2010,8/1/2010,3,2.1528000831604,,,,
3/9/2010,9/1/2010,3,2.17269992828369,,,,
3/9/2010,10/1/2010,3,2.19619989395142,,,,
3/9/2010,11/1/2010,3,2.22119998931885,,,,
3/9/2010,12/1/2010,3,2.24670004844666,,,,
3/9/2010,1/1/2011,3,2.27020001411438,,,,
3/9/2010,2/1/2011,3,2.28320002555847,,,,
3/9/2010,3/1/2011,3,2.28220009803772,,,,
3/9/2010,4/1/2011,3,2.26920008659363,,,,
3/9/2010,5/1/2011,3,2.26020002365112,,,,
3/9/2010,6/1/2011,3,2.25670003890991,,,,
3/9/2010,7/1/2011,3,2.26620006561279,,,,
3/9/2010,8/1/2011,3,2.27920007705688,,,,
3/9/2010,9/1/2011,3,2.29520010948181,,,,
3/9/2010,10/1/2011,3,2.31419992446899,,,,
3/9/2010,11/1/2011,3,2.33270001411438,,,,
3/9/2010,12/1/2011,3,2.35069990158081,,,,
3/9/2010,1/1/2012,3,2.36820006370544,,,,
3/9/2010,2/1/2012,3,2.37420010566711,,,,
3/9/2010,3/1/2012,3,2.37120008468628,,,,
3/9/2010,4/1/2012,3,2.35969996452332,,,,
3/9/2010,5/1/2012,3,2.35470008850098,,,,
3/9/2010,6/1/2012,3,2.3561999797821,,,,
3/9/2010,7/1/2012,3,2.37120008468628,,,,
3/9/2010,8/1/2012,3,2.39369988441467,,,,
3/9/2010,4/1/2010,3,2.08979988098145,2.10669994354248,2.06609988212585,43091,
3/9/2010,5/1/2010,3,2.10260009765625,2.11910009384155,2.08030009269714,19648,
3/9/2010,6/1/2010,3,2.11649990081787,2.13220000267029,2.09500002861023,14073,
3/9/2010,7/1/2010,4,2.24710011482239,,,,
3/9/2010,8/1/2010,4,2.23720002174377,,,,
3/9/2010,9/1/2010,4,2.22490000724792,,,,
3/9/2010,10/1/2010,4,2.1191999912262,,,,
3/9/2010,11/1/2010,4,2.10700011253357,,,,
3/9/2010,1/1/2011,4,2.11770009994507,,,,
3/9/2010,2/1/2011,4,2.13969993591309,,,,
3/9/2010,3/1/2011,4,2.16420006752014,,,,
3/9/2010,4/1/2011,4,2.27920007705688,,,,
3/9/2010,5/1/2011,4,2.29069995880127,,,,
3/9/2010,6/1/2011,4,2.29220008850098,,,,
3/9/2010,7/1/2011,4,2.28870010375977,,,,
3/9/2010,8/1/2011,4,2.2846999168396,,,,
3/9/2010,9/1/2011,4,2.27670001983643,,,,
3/9/2010,10/1/2011,4,2.17440009117126,,,,
3/9/2010,11/1/2011,4,2.16059994697571,,,,
3/9/2010,12/1/2011,4,2.16580009460449,,,,
3/9/2010,1/1/2012,4,2.17630004882812,,,,
3/9/2010,2/1/2012,4,2.1933000087738,,,,
3/9/2010,3/1/2012,4,2.21129989624023,,,,
3/9/2010,4/1/2012,4,2.33380007743835,,,,
3/9/2010,5/1/2012,4,2.34330010414124,,,,
3/9/2010,6/1/2012,4,2.33979988098145,,,,
3/9/2010,7/1/2012,4,2.33480000495911,,,,
3/9/2010,8/1/2012,4,2.32780003547668,,,,
3/9/2010,9/1/2012,4,2.31430006027222,,,,
3/9/2010,10/1/2012,4,2.24130010604858,,,,
3/9/2010,11/1/2012,4,2.23329997062683,,,,
3/9/2010,12/1/2012,4,2.23580002784729,,,,
3/9/2010,1/1/2013,4,2.23970007896423,,,,
3/9/2010,2/1/2013,4,2.24349999427795,,,,
3/9/2010,3/1/2013,4,2.24720001220703,,,,
3/9/2010,4/1/2010,4,2.26029992103577,2.28299999237061,2.23799991607666,53471,
3/9/2010,5/1/2010,4,2.26230001449585,2.27929997444153,2.24000000953674,38271,
3/9/2010,6/1/2010,4,2.2558000087738,2.26850008964539,2.23219990730286,17950,
3/9/2010,12/1/2010,4,2.10319995880127,2.11050009727478,2.09240007400513,1451,
3/10/2010,7/1/2010,1,83.1900024414063,,,,
3/10/2010,8/1/2010,1,83.5500030517578,,,,
3/10/2010,9/1/2010,1,83.8600006103516,,,,
3/10/2010,10/1/2010,1,84.129997253418,,,,
3/10/2010,11/1/2010,1,84.4000015258789,,,,
3/10/2010,1/1/2011,1,84.8899993896484,,,,
3/10/2010,2/1/2011,1,85.0899963378906,,,,
3/10/2010,3/1/2011,1,85.2699966430664,,,,
3/10/2010,4/1/2011,1,85.4400024414062,,,,
3/10/2010,5/1/2011,1,85.5599975585938,,,,
3/10/2010,6/1/2011,1,85.6600036621094,,,,
3/10/2010,7/1/2011,1,85.7399978637695,,,,
3/10/2010,8/1/2011,1,85.8300018310547,,,,
3/10/2010,9/1/2011,1,85.9400024414063,,,,
3/10/2010,10/1/2011,1,86.0599975585938,,,,
3/10/2010,11/1/2011,1,86.2200012207031,,,,
3/10/2010,12/1/2011,1,86.4199981689453,,,,
3/10/2010,1/1/2012,1,86.4800033569336,,,,
3/10/2010,2/1/2012,1,86.5500030517578,,,,
3/10/2010,3/1/2012,1,86.620002746582,,,,
3/10/2010,4/1/2012,1,86.6999969482422,,,,
3/10/2010,5/1/2012,1,86.7799987792969,,,,
3/10/2010,6/1/2012,1,86.8600006103516,,,,
3/10/2010,7/1/2012,1,86.9400024414063,,,,
3/10/2010,8/1/2012,1,87.0199966430664,,,,
3/10/2010,9/1/2012,1,87.1100006103516,,,,
3/10/2010,10/1/2012,1,87.1999969482422,,,,
3/10/2010,11/1/2012,1,87.3000030517578,,,,
3/10/2010,12/1/2012,1,87.4000015258789,,,,
3/10/2010,1/1/2013,1,87.4599990844727,,,,
3/10/2010,2/1/2013,1,87.5299987792969,,,,
3/10/2010,3/1/2013,1,87.5999984741211,,,,
3/10/2010,4/1/2013,1,87.6699981689453,,,,
3/10/2010,5/1/2013,1,87.7399978637695,,,,
3/10/2010,6/1/2013,1,87.8199996948242,,,,
3/10/2010,7/1/2013,1,87.9000015258789,,,,
3/10/2010,8/1/2013,1,87.9899978637695,,,,
3/10/2010,9/1/2013,1,88.0800018310547,,,,
3/10/2010,10/1/2013,1,88.1800003051758,,,,
3/10/2010,11/1/2013,1,88.2799987792969,,,,
3/10/2010,12/1/2013,1,88.379997253418,,,,
3/10/2010,1/1/2014,1,88.4599990844727,,,,
3/10/2010,2/1/2014,1,88.5400009155273,,,,
3/10/2010,3/1/2014,1,88.629997253418,,,,
3/10/2010,4/1/2014,1,88.7200012207031,,,,
3/10/2010,5/1/2014,1,88.8099975585937,,,,
3/10/2010,6/1/2014,1,88.9000015258789,,,,
3/10/2010,7/1/2014,1,89,,,,
3/10/2010,8/1/2014,1,89.0999984741211,,,,
3/10/2010,9/1/2014,1,89.1999969482422,,,,
3/10/2010,10/1/2014,1,89.3099975585938,,,,
3/10/2010,11/1/2014,1,89.4300003051758,,,,
3/10/2010,12/1/2014,1,89.5500030517578,,,,
3/10/2010,1/1/2015,1,89.6699981689453,,,,
3/10/2010,2/1/2015,1,89.7900009155273,,,,
3/10/2010,3/1/2015,1,89.9100036621094,,,,
3/10/2010,4/1/2015,1,90.0299987792969,,,,
3/10/2010,5/1/2015,1,90.1600036621094,,,,
3/10/2010,6/1/2015,1,90.2900009155274,,,,
3/10/2010,7/1/2015,1,90.4199981689453,,,,
3/10/2010,8/1/2015,1,90.5500030517578,,,,
3/10/2010,9/1/2015,1,90.6800003051758,,,,
3/10/2010,10/1/2015,1,90.8099975585938,,,,
3/10/2010,11/1/2015,1,90.9400024414063,,,,
3/10/2010,12/1/2015,1,91.0699996948242,,,,
3/10/2010,6/1/2016,1,91.9400024414063,,,,
3/10/2010,12/1/2016,1,92.8099975585937,,,,
3/10/2010,6/1/2017,1,93.7600021362305,,,,
3/10/2010,12/1/2017,1,94.7099990844727,,,,
3/10/2010,6/1/2018,1,95.7200012207031,,,,
3/10/2010,12/1/2018,1,96.7399978637695,,,,
3/10/2010,4/1/2010,1,82.0899963378906,83.0299987792969,80.8099975585938,428915,
3/10/2010,5/1/2010,1,82.4300003051758,83.3600006103516,81.1399993896484,181255,
3/10/2010,6/1/2010,1,82.7900009155274,83.7699966430664,81.5500030517578,96668,
3/10/2010,12/1/2010,1,84.6999969482422,85.6500015258789,83.5599975585938,34273,
3/10/2010,5/1/2010,3,2.12770009040833,,,,
3/10/2010,6/1/2010,3,2.14010000228882,,,,
3/10/2010,7/1/2010,3,2.1570999622345,,,,
3/10/2010,8/1/2010,3,2.17459988594055,,,,
3/10/2010,9/1/2010,3,2.19339990615845,,,,
3/10/2010,10/1/2010,3,2.21589994430542,,,,
3/10/2010,11/1/2010,3,2.23970007896423,,,,
3/10/2010,12/1/2010,3,2.26399993896484,,,,
3/10/2010,1/1/2011,3,2.28629994392395,,,,
3/10/2010,2/1/2011,3,2.29850006103516,,,,
3/10/2010,3/1/2011,3,2.29749989509583,,,,
3/10/2010,4/1/2011,3,2.28399991989136,,,,
3/10/2010,5/1/2011,3,2.27449989318848,,,,
3/10/2010,6/1/2011,3,2.27099990844727,,,,
3/10/2010,7/1/2011,3,2.28049993515015,,,,
3/10/2010,8/1/2011,3,2.29349994659424,,,,
3/10/2010,9/1/2011,3,2.30949997901916,,,,
3/10/2010,10/1/2011,3,2.32850003242493,,,,
3/10/2010,11/1/2011,3,2.34699988365173,,,,
3/10/2010,12/1/2011,3,2.36500000953674,,,,
3/10/2010,1/1/2012,3,2.3824999332428,,,,
3/10/2010,2/1/2012,3,2.38849997520447,,,,
3/10/2010,3/1/2012,3,2.38549995422363,,,,
3/10/2010,4/1/2012,3,2.37400007247925,,,,
3/10/2010,5/1/2012,3,2.36899995803833,,,,
3/10/2010,6/1/2012,3,2.37050008773804,,,,
3/10/2010,7/1/2012,3,2.38549995422363,,,,
3/10/2010,8/1/2012,3,2.40799999237061,,,,
3/10/2010,4/1/2010,3,2.11619997024536,2.13470005989075,2.07859992980957,53345,
3/10/2010,7/1/2010,4,2.27029991149902,,,,
3/10/2010,9/1/2010,4,2.24729990959167,,,,
3/10/2010,10/1/2010,4,2.13930010795593,,,,
3/10/2010,11/1/2010,4,2.125,,,,
3/10/2010,12/1/2010,4,2.12039995193481,,,,
3/10/2010,1/1/2011,4,2.13490009307861,,,,
3/10/2010,2/1/2011,4,2.15639996528625,,,,
3/10/2010,3/1/2011,4,2.17989993095398,,,,
3/10/2010,4/1/2011,4,2.29390001296997,,,,
3/10/2010,5/1/2011,4,2.3043999671936,,,,
3/10/2010,6/1/2011,4,2.30539989471436,,,,
3/10/2010,7/1/2011,4,2.30189990997314,,,,
3/10/2010,8/1/2011,4,2.29789996147156,,,,
3/10/2010,9/1/2011,4,2.28990006446838,,,,
3/10/2010,10/1/2011,4,2.18759989738464,,,,
3/10/2010,11/1/2011,4,2.17379999160767,,,,
3/10/2010,12/1/2011,4,2.17899990081787,,,,
3/10/2010,1/1/2012,4,2.18950009346008,,,,
3/10/2010,2/1/2012,4,2.20650005340576,,,,
3/10/2010,3/1/2012,4,2.22449994087219,,,,
3/10/2010,4/1/2012,4,2.34699988365173,,,,
3/10/2010,5/1/2012,4,2.35649991035461,,,,
3/10/2010,6/1/2012,4,2.3529999256134,,,,
3/10/2010,7/1/2012,4,2.34800004959106,,,,
3/10/2010,8/1/2012,4,2.34100008010864,,,,
3/10/2010,9/1/2012,4,2.32750010490417,,,,
3/10/2010,10/1/2012,4,2.25449991226196,,,,
3/10/2010,11/1/2012,4,2.24650001525879,,,,
3/10/2010,12/1/2012,4,2.24900007247925,,,,
3/10/2010,1/1/2013,4,2.25289988517761,,,,
3/10/2010,2/1/2013,4,2.25670003890991,,,,
3/10/2010,3/1/2013,4,2.26040005683899,,,,
3/10/2010,4/1/2010,4,2.28509998321533,2.31340003013611,2.25079989433289,56005,
3/10/2010,5/1/2010,4,2.28679990768433,2.31150007247925,2.25279998779297,34077,
3/10/2010,6/1/2010,4,2.2797999382019,2.30270004272461,2.24569988250732,17418,
3/10/2010,8/1/2010,4,2.25970005989075,2.27999997138977,2.23259997367859,2791,
3/11/2010,8/1/2010,1,83.5500030517578,,,,
3/11/2010,9/1/2010,1,83.8899993896484,,,,
3/11/2010,10/1/2010,1,84.1800003051758,,,,
3/11/2010,11/1/2010,1,84.4800033569336,,,,
3/11/2010,1/1/2011,1,84.9800033569336,,,,
3/11/2010,2/1/2011,1,85.1600036621094,,,,
3/11/2010,3/1/2011,1,85.3300018310547,,,,
3/11/2010,4/1/2011,1,85.4899978637695,,,,
3/11/2010,5/1/2011,1,85.6100006103516,,,,
3/11/2010,6/1/2011,1,85.7099990844727,,,,
3/11/2010,7/1/2011,1,85.7900009155273,,,,
3/11/2010,8/1/2011,1,85.8899993896484,,,,
3/11/2010,9/1/2011,1,86.0100021362305,,,,
3/11/2010,10/1/2011,1,86.129997253418,,,,
3/11/2010,11/1/2011,1,86.2799987792969,,,,
3/11/2010,12/1/2011,1,86.4700012207031,,,,
3/11/2010,1/1/2012,1,86.5199966430664,,,,
3/11/2010,2/1/2012,1,86.5800018310547,,,,
3/11/2010,3/1/2012,1,86.6500015258789,,,,
3/11/2010,4/1/2012,1,86.7300033569336,,,,
3/11/2010,5/1/2012,1,86.8099975585938,,,,
3/11/2010,6/1/2012,1,86.8899993896484,,,,
3/11/2010,7/1/2012,1,86.9700012207031,,,,
3/11/2010,8/1/2012,1,87.0500030517578,,,,
3/11/2010,9/1/2012,1,87.1399993896484,,,,
3/11/2010,10/1/2012,1,87.2300033569336,,,,
3/11/2010,11/1/2012,1,87.3199996948242,,,,
3/11/2010,12/1/2012,1,87.4100036621094,,,,
3/11/2010,1/1/2013,1,87.4700012207031,,,,
3/11/2010,2/1/2013,1,87.5299987792969,,,,
3/11/2010,3/1/2013,1,87.5899963378906,,,,
3/11/2010,4/1/2013,1,87.6600036621094,,,,
3/11/2010,5/1/2013,1,87.7300033569336,,,,
3/11/2010,6/1/2013,1,87.8099975585937,,,,
3/11/2010,7/1/2013,1,87.8899993896484,,,,
3/11/2010,8/1/2013,1,87.9800033569336,,,,
3/11/2010,9/1/2013,1,88.0699996948242,,,,
3/11/2010,10/1/2013,1,88.1600036621094,,,,
3/11/2010,11/1/2013,1,88.25,,,,
3/11/2010,12/1/2013,1,88.3399963378906,,,,
3/11/2010,1/1/2014,1,88.4199981689453,,,,
3/11/2010,2/1/2014,1,88.5,,,,
3/11/2010,3/1/2014,1,88.5800018310547,,,,
3/11/2010,4/1/2014,1,88.6600036621094,,,,
3/11/2010,5/1/2014,1,88.7399978637695,,,,
3/11/2010,6/1/2014,1,88.8300018310547,,,,
3/11/2010,7/1/2014,1,88.9199981689453,,,,
3/11/2010,8/1/2014,1,89.0100021362305,,,,
3/11/2010,9/1/2014,1,89.1100006103516,,,,
3/11/2010,10/1/2014,1,89.2200012207031,,,,
3/11/2010,11/1/2014,1,89.3300018310547,,,,
3/11/2010,12/1/2014,1,89.4499969482422,,,,
3/11/2010,1/1/2015,1,89.5699996948242,,,,
3/11/2010,2/1/2015,1,89.6900024414063,,,,
3/11/2010,3/1/2015,1,89.8099975585938,,,,
3/11/2010,4/1/2015,1,89.9300003051758,,,,
3/11/2010,5/1/2015,1,90.0500030517578,,,,
3/11/2010,6/1/2015,1,90.1699981689453,,,,
3/11/2010,7/1/2015,1,90.3000030517578,,,,
3/11/2010,8/1/2015,1,90.4300003051758,,,,
3/11/2010,9/1/2015,1,90.5599975585938,,,,
3/11/2010,10/1/2015,1,90.6900024414063,,,,
3/11/2010,11/1/2015,1,90.8199996948242,,,,
3/11/2010,12/1/2015,1,90.9499969482422,,,,
3/11/2010,6/1/2016,1,91.8099975585938,,,,
3/11/2010,12/1/2016,1,92.6699981689453,,,,
3/11/2010,6/1/2017,1,93.620002746582,,,,
3/11/2010,12/1/2017,1,94.5699996948242,,,,
3/11/2010,6/1/2018,1,95.5800018310547,,,,
3/11/2010,12/1/2018,1,96.5999984741211,,,,
3/11/2010,4/1/2010,1,82.1100006103516,82.379997253418,81.3300018310547,278403,
3/11/2010,5/1/2010,1,82.4300003051758,82.6900024414062,81.6699981689453,159143,
3/11/2010,6/1/2010,1,82.7799987792969,83,82.0299987792969,61604,
3/11/2010,7/1/2010,1,83.1800003051758,83.3499984741211,82.5599975585937,19461,
3/11/2010,12/1/2010,1,84.8000030517578,84.9499969482422,83.9000015258789,34508,
3/11/2010,6/1/2010,3,2.13730001449585,,,,
3/11/2010,7/1/2010,3,2.15409994125366,,,,
3/11/2010,8/1/2010,3,2.17129993438721,,,,
3/11/2010,9/1/2010,3,2.18959999084473,,,,
3/11/2010,11/1/2010,3,2.23440003395081,,,,
3/11/2010,12/1/2010,3,2.25799989700317,,,,
3/11/2010,1/1/2011,3,2.2797999382019,,,,
3/11/2010,2/1/2011,3,2.29099988937378,,,,
3/11/2010,3/1/2011,3,2.28990006446838,,,,
3/11/2010,4/1/2011,3,2.27600002288818,,,,
3/11/2010,5/1/2011,3,2.26600003242493,,,,
3/11/2010,6/1/2011,3,2.26200008392334,,,,
3/11/2010,7/1/2011,3,2.27099990844727,,,,
3/11/2010,8/1/2011,3,2.28399991989136,,,,
3/11/2010,9/1/2011,3,2.29999995231628,,,,
3/11/2010,10/1/2011,3,2.31900000572205,,,,
3/11/2010,11/1/2011,3,2.33750009536743,,,,
3/11/2010,12/1/2011,3,2.35549998283386,,,,
3/11/2010,1/1/2012,3,2.37299990653992,,,,
3/11/2010,2/1/2012,3,2.37899994850159,,,,
3/11/2010,3/1/2012,3,2.37599992752075,,,,
3/11/2010,4/1/2012,3,2.36450004577637,,,,
3/11/2010,5/1/2012,3,2.35949993133545,,,,
3/11/2010,6/1/2012,3,2.36100006103516,,,,
3/11/2010,7/1/2012,3,2.37599992752075,,,,
3/11/2010,8/1/2012,3,2.39849996566772,,,,
3/11/2010,4/1/2010,3,2.11500000953674,2.12599992752075,2.10190010070801,45090,
3/11/2010,5/1/2010,3,2.12579989433289,2.1356999874115,2.11199998855591,21672,
3/11/2010,10/1/2010,3,2.21140003204346,2.21580004692078,2.19659996032715,548,
3/11/2010,6/1/2010,4,2.2720000743866,,,,
3/11/2010,8/1/2010,4,2.25279998779297,,,,
3/11/2010,9/1/2010,4,2.24060010910034,,,,
3/11/2010,4/1/2010,4,2.2720000743866,2.28570008277893,2.2590000629425,51110,
3/11/2010,5/1/2010,4,2.27690005302429,2.28749990463257,2.26340007781982,37081,
3/11/2010,7/1/2010,4,2.26309990882874,2.26570010185242,2.24880003929138,10337,
3/11/2010,10/1/2010,4,2.13280010223389,2.13240003585815,2.11999988555908,2501,
3/11/2010,11/1/2010,4,2.11890006065369,2.11299991607666,2.1085000038147,825,
3/11/2010,12/1/2010,4,2.11529994010925,2.11619997024536,2.09920001029968,1707,
3/11/2010,1/1/2011,4,2.1301999092102,2.125,2.125,342,
3/11/2010,2/1/2011,4,2.15170001983643,,,0,
3/11/2010,3/1/2011,4,2.17519998550415,,,0,
3/11/2010,4/1/2011,4,2.28920006752014,,,0,
3/11/2010,5/1/2011,4,2.2992000579834,,,518,
3/11/2010,6/1/2011,4,2.30019998550415,,2.3050000667572,268,
3/11/2010,7/1/2011,4,2.29670000076294,,,500,
3/11/2010,8/1/2011,4,2.29270005226135,,,0,
3/11/2010,9/1/2011,4,2.2846999168396,,,0,
3/11/2010,10/1/2011,4,2.18239998817444,,,0,
3/11/2010,11/1/2011,4,2.16860008239746,,,0,
3/11/2010,12/1/2011,4,2.17379999160767,,,0,
3/11/2010,1/1/2012,4,2.1842999458313,,,0,
3/11/2010,2/1/2012,4,2.20129990577698,,,0,
3/11/2010,3/1/2012,4,2.21930003166199,,,0,
3/11/2010,4/1/2012,4,2.34179997444153,,,0,
3/11/2010,5/1/2012,4,2.35130000114441,,,0,
3/11/2010,6/1/2012,4,2.3478000164032,,,0,
3/11/2010,7/1/2012,4,2.34279990196228,,,0,
3/11/2010,8/1/2012,4,2.33579993247986,,,0,
3/11/2010,9/1/2012,4,2.32229995727539,,,0,
3/11/2010,10/1/2012,4,2.24930000305176,,,0,
3/11/2010,11/1/2012,4,2.24130010604858,,,0,
3/11/2010,12/1/2012,4,2.24379992485046,,,0,
3/11/2010,1/1/2013,4,2.24769997596741,,,0,
3/11/2010,2/1/2013,4,2.25149989128113,,,0,
3/11/2010,3/1/2013,4,2.2551999092102,,,0,
3/12/2010,8/1/2010,1,82.5800018310547,,,,
3/12/2010,9/1/2010,1,82.870002746582,,,,
3/12/2010,10/1/2010,1,83.129997253418,,,,
3/12/2010,11/1/2010,1,83.3899993896484,,,,
3/12/2010,1/1/2011,1,83.8399963378906,,,,
3/12/2010,2/1/2011,1,84.0100021362305,,,,
3/12/2010,3/1/2011,1,84.1600036621094,,,,
3/12/2010,4/1/2011,1,84.3000030517578,,,,
3/12/2010,5/1/2011,1,84.4000015258789,,,,
3/12/2010,6/1/2011,1,84.4800033569336,,,,
3/12/2010,7/1/2011,1,84.5500030517578,,,,
3/12/2010,8/1/2011,1,84.629997253418,,,,
3/12/2010,9/1/2011,1,84.7300033569336,,,,
3/12/2010,10/1/2011,1,84.8300018310547,,,,
3/12/2010,11/1/2011,1,84.9700012207031,,,,
3/12/2010,12/1/2011,1,85.1600036621094,,,,
3/12/2010,1/1/2012,1,85.1999969482422,,,,
3/12/2010,2/1/2012,1,85.25,,,,
3/12/2010,3/1/2012,1,85.3199996948242,,,,
3/12/2010,4/1/2012,1,85.3899993896484,,,,
3/12/2010,5/1/2012,1,85.4700012207031,,,,
3/12/2010,6/1/2012,1,85.5500030517578,,,,
3/12/2010,7/1/2012,1,85.629997253418,,,,
3/12/2010,8/1/2012,1,85.7099990844727,,,,
3/12/2010,9/1/2012,1,85.7900009155273,,,,
3/12/2010,10/1/2012,1,85.879997253418,,,,
3/12/2010,11/1/2012,1,85.9700012207031,,,,
3/12/2010,1/1/2013,1,86.120002746582,,,,
3/12/2010,2/1/2013,1,86.1800003051758,,,,
3/12/2010,3/1/2013,1,86.25,,,,
3/12/2010,4/1/2013,1,86.3300018310547,,,,
3/12/2010,5/1/2013,1,86.4100036621094,,,,
3/12/2010,6/1/2013,1,86.4899978637695,,,,
3/12/2010,7/1/2013,1,86.5800018310547,,,,
3/12/2010,8/1/2013,1,86.6699981689453,,,,
3/12/2010,9/1/2013,1,86.7600021362305,,,,
3/12/2010,10/1/2013,1,86.8600006103516,,,,
3/12/2010,11/1/2013,1,86.9599990844727,,,,
3/12/2010,12/1/2013,1,87.0599975585938,,,,
3/12/2010,1/1/2014,1,87.1399993896484,,,,
3/12/2010,2/1/2014,1,87.2200012207031,,,,
3/12/2010,3/1/2014,1,87.3099975585938,,,,
3/12/2010,4/1/2014,1,87.4000015258789,,,,
3/12/2010,5/1/2014,1,87.4899978637695,,,,
3/12/2010,6/1/2014,1,87.5800018310547,,,,
3/12/2010,7/1/2014,1,87.6800003051758,,,,
3/12/2010,8/1/2014,1,87.7799987792969,,,,
3/12/2010,9/1/2014,1,87.879997253418,,,,
3/12/2010,10/1/2014,1,87.9899978637695,,,,
3/12/2010,11/1/2014,1,88.0999984741211,,,,
3/12/2010,12/1/2014,1,88.2200012207031,,,,
3/12/2010,1/1/2015,1,88.3399963378906,,,,
3/12/2010,2/1/2015,1,88.4599990844727,,,,
3/12/2010,3/1/2015,1,88.5800018310547,,,,
3/12/2010,4/1/2015,1,88.6999969482422,,,,
3/12/2010,5/1/2015,1,88.8300018310547,,,,
3/12/2010,6/1/2015,1,88.9599990844727,,,,
3/12/2010,7/1/2015,1,89.0899963378906,,,,
3/12/2010,8/1/2015,1,89.2200012207031,,,,
3/12/2010,9/1/2015,1,89.3499984741211,,,,
3/12/2010,10/1/2015,1,89.4800033569336,,,,
3/12/2010,11/1/2015,1,89.620002746582,,,,
3/12/2010,12/1/2015,1,89.7600021362305,,,,
3/12/2010,6/1/2016,1,90.620002746582,,,,
3/12/2010,12/1/2016,1,91.4800033569336,,,,
3/12/2010,6/1/2017,1,92.4199981689453,,,,
3/12/2010,12/1/2017,1,93.3600006103516,,,,
3/12/2010,6/1/2018,1,94.3600006103516,,,,
3/12/2010,12/1/2018,1,95.3600006103516,,,,
3/12/2010,4/1/2010,1,81.2399978637695,83.1600036621094,80.5699996948242,336452,
3/12/2010,5/1/2010,1,81.5400009155274,83.4700012207031,80.8899993896484,131262,
3/12/2010,6/1/2010,1,81.879997253418,83.8000030517578,81.25,70009,
3/12/2010,7/1/2010,1,82.25,84.129997253418,81.75,18985,
3/12/2010,12/1/2010,1,83.6800003051758,85.5899963378906,83.0999984741211,42705,
3/12/2010,12/1/2012,1,86.0599975585938,88,85.5800018310547,1918,
3/12/2010,6/1/2010,3,2.11759996414185,,,,
3/12/2010,7/1/2010,3,2.13479995727539,,,,
3/12/2010,8/1/2010,3,2.15210008621216,,,,
3/12/2010,9/1/2010,3,2.17009997367859,,,,
3/12/2010,10/1/2010,3,2.19149994850159,,,,
3/12/2010,11/1/2010,3,2.21420001983643,,,,
3/12/2010,12/1/2010,3,2.23740005493164,,,,
3/12/2010,1/1/2011,3,2.25889992713928,,,,
3/12/2010,2/1/2011,3,2.269700050354,,,,
3/12/2010,3/1/2011,3,2.26839995384216,,,,
3/12/2010,4/1/2011,3,2.25449991226196,,,,
3/12/2010,5/1/2011,3,2.24429988861084,,,,
3/12/2010,6/1/2011,3,2.24000000953674,,,,
3/12/2010,7/1/2011,3,2.24850010871887,,,,
3/12/2010,8/1/2011,3,2.26099991798401,,,,
3/12/2010,9/1/2011,3,2.27649998664856,,,,
3/12/2010,10/1/2011,3,2.29500007629395,,,,
3/12/2010,11/1/2011,3,2.31349992752075,,,,
3/12/2010,12/1/2011,3,2.33150005340576,,,,
3/12/2010,1/1/2012,3,2.34899997711182,,,,
3/12/2010,2/1/2012,3,2.35500001907349,,,,
3/12/2010,3/1/2012,3,2.35199999809265,,,,
3/12/2010,4/1/2012,3,2.34050011634827,,,,
3/12/2010,5/1/2012,3,2.33550000190735,,,,
3/12/2010,6/1/2012,3,2.33699989318848,,,,
3/12/2010,7/1/2012,3,2.35199999809265,,,,
3/12/2010,8/1/2012,3,2.37450003623962,,,,
3/12/2010,4/1/2010,3,2.09400010108948,2.14420008659363,2.07509994506836,44602,
3/12/2010,5/1/2010,3,2.10540008544922,2.15409994125366,2.08660006523132,14708,
3/12/2010,4/1/2010,4,2.25500011444092,,,,
3/12/2010,5/1/2010,4,2.2581000328064,,,,
3/12/2010,6/1/2010,4,2.25239992141724,,,,
3/12/2010,7/1/2010,4,2.24329996109009,,,,
3/12/2010,8/1/2010,4,2.23250007629395,,,,
3/12/2010,9/1/2010,4,2.2195999622345,,,,
3/12/2010,10/1/2010,4,2.11089992523193,,,,
3/12/2010,11/1/2010,4,2.09649991989136,,,,
3/12/2010,12/1/2010,4,2.0922999382019,,,,
3/12/2010,1/1/2011,4,2.10630011558533,,,,
3/12/2010,2/1/2011,4,2.12649989128113,,,,
3/12/2010,3/1/2011,4,2.15000009536743,,,,
3/12/2010,4/1/2011,4,2.26399993896484,,,,
3/12/2010,5/1/2011,4,2.2739999294281,,,,
3/12/2010,6/1/2011,4,2.27500009536743,,,,
3/12/2010,7/1/2011,4,2.27150011062622,,,,
3/12/2010,8/1/2011,4,2.26749992370605,,,,
3/12/2010,9/1/2011,4,2.25950002670288,,,,
3/12/2010,10/1/2011,4,2.15720009803772,,,,
3/12/2010,11/1/2011,4,2.14339995384216,,,,
3/12/2010,12/1/2011,4,2.14860010147095,,,,
3/12/2010,1/1/2012,4,2.15910005569458,,,,
3/12/2010,2/1/2012,4,2.17610001564026,,,,
3/12/2010,3/1/2012,4,2.19409990310669,,,,
3/12/2010,4/1/2012,4,2.31660008430481,,,,
3/12/2010,5/1/2012,4,2.32610011100769,,,,
3/12/2010,6/1/2012,4,2.3225998878479,,,,
3/12/2010,7/1/2012,4,2.31760001182556,,,,
3/12/2010,8/1/2012,4,2.31060004234314,,,,
3/12/2010,9/1/2012,4,2.29710006713867,,,,
3/12/2010,10/1/2012,4,2.22410011291504,,,,
3/12/2010,11/1/2012,4,2.21609997749329,,,,
3/12/2010,12/1/2012,4,2.21860003471375,,,,
3/12/2010,1/1/2013,4,2.22250008583069,,,,
3/12/2010,2/1/2013,4,2.22630000114441,,,,
3/12/2010,3/1/2013,4,2.23000001907349,,,,
3/15/2010,10/1/2010,1,81.6600036621094,,,,
3/15/2010,11/1/2010,1,81.9000015258789,,,,
3/15/2010,1/1/2011,1,82.3099975585938,,,,
3/15/2010,2/1/2011,1,82.4599990844727,,,,
3/15/2010,3/1/2011,1,82.5999984741211,,,,
3/15/2010,4/1/2011,1,82.7300033569336,,,,
3/15/2010,5/1/2011,1,82.8300018310547,,,,
3/15/2010,6/1/2011,1,82.9100036621094,,,,
3/15/2010,7/1/2011,1,82.9800033569336,,,,
3/15/2010,8/1/2011,1,83.0599975585938,,,,
3/15/2010,9/1/2011,1,83.1600036621094,,,,
3/15/2010,10/1/2011,1,83.2600021362305,,,,
3/15/2010,11/1/2011,1,83.4100036621094,,,,
3/15/2010,1/1/2012,1,83.6399993896484,,,,
3/15/2010,2/1/2012,1,83.6900024414063,,,,
3/15/2010,3/1/2012,1,83.7600021362305,,,,
3/15/2010,4/1/2012,1,83.8399963378906,,,,
3/15/2010,5/1/2012,1,83.9199981689453,,,,
3/15/2010,6/1/2012,1,84.0100021362305,,,,
3/15/2010,7/1/2012,1,84.0999984741211,,,,
3/15/2010,8/1/2012,1,84.1900024414062,,,,
3/15/2010,9/1/2012,1,84.2799987792969,,,,
3/15/2010,10/1/2012,1,84.370002746582,,,,
3/15/2010,11/1/2012,1,84.4599990844727,,,,
3/15/2010,12/1/2012,1,84.5599975585938,,,,
3/15/2010,1/1/2013,1,84.629997253418,,,,
3/15/2010,2/1/2013,1,84.6999969482422,,,,
3/15/2010,3/1/2013,1,84.7699966430664,,,,
3/15/2010,4/1/2013,1,84.8499984741211,,,,
3/15/2010,5/1/2013,1,84.9300003051758,,,,
3/15/2010,6/1/2013,1,85.0199966430664,,,,
3/15/2010,7/1/2013,1,85.1100006103516,,,,
3/15/2010,8/1/2013,1,85.1999969482422,,,,
3/15/2010,9/1/2013,1,85.3000030517578,,,,
3/15/2010,10/1/2013,1,85.4000015258789,,,,
3/15/2010,11/1/2013,1,85.5100021362305,,,,
3/15/2010,12/1/2013,1,85.620002746582,,,,
3/15/2010,1/1/2014,1,85.6999969482422,,,,
3/15/2010,2/1/2014,1,85.7799987792969,,,,
3/15/2010,3/1/2014,1,85.870002746582,,,,
3/15/2010,4/1/2014,1,85.9599990844727,,,,
3/15/2010,5/1/2014,1,86.0599975585938,,,,
3/15/2010,6/1/2014,1,86.1600036621094,,,,
3/15/2010,7/1/2014,1,86.2600021362305,,,,
3/15/2010,8/1/2014,1,86.3600006103516,,,,
3/15/2010,9/1/2014,1,86.4599990844727,,,,
3/15/2010,10/1/2014,1,86.5699996948242,,,,
3/15/2010,11/1/2014,1,86.6900024414062,,,,
3/15/2010,12/1/2014,1,86.8199996948242,,,,
3/15/2010,1/1/2015,1,86.9499969482422,,,,
3/15/2010,2/1/2015,1,87.0800018310547,,,,
3/15/2010,3/1/2015,1,87.2099990844727,,,,
3/15/2010,4/1/2015,1,87.3399963378906,,,,
3/15/2010,5/1/2015,1,87.4700012207031,,,,
3/15/2010,6/1/2015,1,87.5999984741211,,,,
3/15/2010,7/1/2015,1,87.7300033569336,,,,
3/15/2010,8/1/2015,1,87.870002746582,,,,
3/15/2010,9/1/2015,1,88.0100021362305,,,,
3/15/2010,10/1/2015,1,88.1500015258789,,,,
3/15/2010,11/1/2015,1,88.2900009155273,,,,
3/15/2010,12/1/2015,1,88.4300003051758,,,,
3/15/2010,6/1/2016,1,89.2900009155273,,,,
3/15/2010,12/1/2016,1,90.1500015258789,,,,
3/15/2010,6/1/2017,1,91.0899963378906,,,,
3/15/2010,12/1/2017,1,92.0299987792969,,,,
3/15/2010,6/1/2018,1,93.0299987792969,,,,
3/15/2010,12/1/2018,1,94.0299987792969,,,,
3/15/2010,4/1/2010,1,79.8000030517578,81.3099975585937,79.129997253418,281036,
3/15/2010,5/1/2010,1,80.0800018310547,81.6399993896484,79.4100036621094,142194,
3/15/2010,6/1/2010,1,80.4300003051758,82,79.7699966430664,50784,
3/15/2010,7/1/2010,1,80.8000030517578,82.25,80.1500015258789,18373,
3/15/2010,8/1/2010,1,81.129997253418,82.3199996948242,80.5100021362305,5611,
3/15/2010,9/1/2010,1,81.4199981689453,82.7900009155274,80.8600006103516,5324,
3/15/2010,12/1/2010,1,82.1699981689453,83.7900009155274,81.5599975585937,24198,
3/15/2010,12/1/2011,1,83.5999984741211,84.9199981689453,83,5409,
3/15/2010,6/1/2010,3,2.08150005340576,,,,
3/15/2010,7/1/2010,3,2.09809994697571,,,,
3/15/2010,8/1/2010,3,2.11540007591248,,,,
3/15/2010,9/1/2010,3,2.13359999656677,,,,
3/15/2010,10/1/2010,3,2.1547999382019,,,,
3/15/2010,11/1/2010,3,2.17720007896423,,,,
3/15/2010,12/1/2010,3,2.20020008087158,,,,
3/15/2010,1/1/2011,3,2.22160005569458,,,,
3/15/2010,2/1/2011,3,2.23239994049072,,,,
3/15/2010,3/1/2011,3,2.23140001296997,,,,
3/15/2010,4/1/2011,3,2.21720004081726,,,,
3/15/2010,5/1/2011,3,2.20670008659363,,,,
3/15/2010,6/1/2011,3,2.20219993591309,,,,
3/15/2010,7/1/2011,3,2.21020007133484,,,,
3/15/2010,8/1/2011,3,2.2221999168396,,,,
3/15/2010,9/1/2011,3,2.23769998550415,,,,
3/15/2010,10/1/2011,3,2.25620007514954,,,,
3/15/2010,11/1/2011,3,2.27469992637634,,,,
3/15/2010,12/1/2011,3,2.29270005226135,,,,
3/15/2010,1/1/2012,3,2.31019997596741,,,,
3/15/2010,2/1/2012,3,2.31620001792908,,,,
3/15/2010,3/1/2012,3,2.31319999694824,,,,
3/15/2010,4/1/2012,3,2.30170011520386,,,,
3/15/2010,5/1/2012,3,2.29670000076294,,,,
3/15/2010,6/1/2012,3,2.29819989204407,,,,
3/15/2010,7/1/2012,3,2.31319999694824,,,,
3/15/2010,8/1/2012,3,2.33570003509521,,,,
3/15/2010,4/1/2010,3,2.0576000213623,2.10649991035461,2.04349994659424,38903,
3/15/2010,5/1/2010,3,2.06920003890991,2.1159999370575,2.05509996414185,11844,
3/15/2010,7/1/2010,4,2.21009993553162,,,,
3/15/2010,8/1/2010,4,2.19959998130798,,,,
3/15/2010,9/1/2010,4,2.18740010261536,,,,
3/15/2010,10/1/2010,4,2.07850003242493,,,,
3/15/2010,11/1/2010,4,2.06369996070862,,,,
3/15/2010,12/1/2010,4,2.05900001525879,,,,
3/15/2010,1/1/2011,4,2.07299995422363,,,,
3/15/2010,2/1/2011,4,2.09299993515015,,,,
3/15/2010,3/1/2011,4,2.11500000953674,,,,
3/15/2010,4/1/2011,4,2.22900009155273,,,,
3/15/2010,5/1/2011,4,2.23900008201599,,,,
3/15/2010,6/1/2011,4,2.24000000953674,,,,
3/15/2010,7/1/2011,4,2.23650002479553,,,,
3/15/2010,4/1/2010,4,2.2228000164032,2.26220011711121,2.20260000228882,35959,
3/15/2010,5/1/2010,4,2.22499990463257,2.26399993896484,2.20560002326965,19382,
3/15/2010,6/1/2010,4,2.21909999847412,2.25099992752075,2.20050001144409,10178,
3/15/2010,8/1/2011,4,2.23149991035461,,,0,
3/15/2010,9/1/2011,4,2.22250008583069,,,0,
3/15/2010,10/1/2011,4,2.11849999427795,,,0,
3/15/2010,11/1/2011,4,2.10470008850098,,,0,
3/15/2010,12/1/2011,4,2.10989999771118,,,0,
3/15/2010,1/1/2012,4,2.12039995193481,,,0,
3/15/2010,2/1/2012,4,2.13739991188049,,,0,
3/15/2010,3/1/2012,4,2.1554000377655,,,0,
3/15/2010,4/1/2012,4,2.27789998054504,,,0,
3/15/2010,5/1/2012,4,2.28740000724792,,,0,
3/15/2010,6/1/2012,4,2.28390002250671,,,0,
3/15/2010,7/1/2012,4,2.2788999080658,,,0,
3/15/2010,8/1/2012,4,2.27189993858337,,,0,
3/15/2010,9/1/2012,4,2.25839996337891,,,0,
3/15/2010,10/1/2012,4,2.18540000915527,,,0,
3/15/2010,11/1/2012,4,2.1774001121521,,,0,
3/15/2010,12/1/2012,4,2.17989993095398,,,0,
3/15/2010,1/1/2013,4,2.18379998207092,,,0,
3/15/2010,2/1/2013,4,2.18759989738464,,,0,
3/15/2010,3/1/2013,4,2.19129991531372,,,0,
3/16/2010,7/1/2010,1,82.6500015258789,,,,
3/16/2010,8/1/2010,1,82.9300003051758,,,,
3/16/2010,9/1/2010,1,83.1600036621094,,,,
3/16/2010,10/1/2010,1,83.3499984741211,,,,
3/16/2010,11/1/2010,1,83.5400009155273,,,,
3/16/2010,1/1/2011,1,83.8399963378906,,,,
3/16/2010,2/1/2011,1,83.9400024414062,,,,
3/16/2010,3/1/2011,1,84.0500030517578,,,,
3/16/2010,4/1/2011,1,84.1399993896484,,,,
3/16/2010,5/1/2011,1,84.2099990844727,,,,
3/16/2010,6/1/2011,1,84.2699966430664,,,,
3/16/2010,7/1/2011,1,84.3199996948242,,,,
3/16/2010,8/1/2011,1,84.379997253418,,,,
3/16/2010,9/1/2011,1,84.4599990844727,,,,
3/16/2010,10/1/2011,1,84.5400009155273,,,,
3/16/2010,11/1/2011,1,84.6600036621094,,,,
3/16/2010,12/1/2011,1,84.8199996948242,,,,
3/16/2010,1/1/2012,1,84.8499984741211,,,,
3/16/2010,2/1/2012,1,84.8899993896484,,,,
3/16/2010,3/1/2012,1,84.9499969482422,,,,
3/16/2010,4/1/2012,1,85.0100021362305,,,,
3/16/2010,5/1/2012,1,85.0699996948242,,,,
3/16/2010,6/1/2012,1,85.1399993896484,,,,
3/16/2010,7/1/2012,1,85.2099990844727,,,,
3/16/2010,8/1/2012,1,85.2799987792969,,,,
3/16/2010,9/1/2012,1,85.3499984741211,,,,
3/16/2010,10/1/2012,1,85.4199981689453,,,,
3/16/2010,11/1/2012,1,85.5,,,,
3/16/2010,12/1/2012,1,85.5800018310547,,,,
3/16/2010,1/1/2013,1,85.629997253418,,,,
3/16/2010,2/1/2013,1,85.6800003051758,,,,
3/16/2010,3/1/2013,1,85.7399978637695,,,,
3/16/2010,4/1/2013,1,85.8099975585938,,,,
3/16/2010,5/1/2013,1,85.879997253418,,,,
3/16/2010,6/1/2013,1,85.9499969482422,,,,
3/16/2010,7/1/2013,1,86.0299987792969,,,,
3/16/2010,8/1/2013,1,86.1100006103516,,,,
3/16/2010,9/1/2013,1,86.1999969482422,,,,
3/16/2010,10/1/2013,1,86.2900009155274,,,,
3/16/2010,11/1/2013,1,86.379997253418,,,,
3/16/2010,12/1/2013,1,86.4700012207031,,,,
3/16/2010,1/1/2014,1,86.5299987792969,,,,
3/16/2010,2/1/2014,1,86.5999984741211,,,,
3/16/2010,3/1/2014,1,86.6699981689453,,,,
3/16/2010,4/1/2014,1,86.75,,,,
3/16/2010,5/1/2014,1,86.8300018310547,,,,
3/16/2010,6/1/2014,1,86.9100036621094,,,,
3/16/2010,7/1/2014,1,86.9899978637695,,,,
3/16/2010,8/1/2014,1,87.0800018310547,,,,
3/16/2010,9/1/2014,1,87.1699981689453,,,,
3/16/2010,10/1/2014,1,87.2699966430664,,,,
3/16/2010,11/1/2014,1,87.370002746582,,,,
3/16/2010,12/1/2014,1,87.4800033569336,,,,
3/16/2010,1/1/2015,1,87.5899963378906,,,,
3/16/2010,2/1/2015,1,87.6999969482422,,,,
3/16/2010,3/1/2015,1,87.8199996948242,,,,
3/16/2010,4/1/2015,1,87.9400024414062,,,,
3/16/2010,5/1/2015,1,88.0599975585938,,,,
3/16/2010,6/1/2015,1,88.1800003051758,,,,
3/16/2010,7/1/2015,1,88.3000030517578,,,,
3/16/2010,8/1/2015,1,88.4199981689453,,,,
3/16/2010,9/1/2015,1,88.5400009155273,,,,
3/16/2010,10/1/2015,1,88.6600036621094,,,,
3/16/2010,11/1/2015,1,88.7900009155274,,,,
3/16/2010,12/1/2015,1,88.9199981689453,,,,
3/16/2010,6/1/2016,1,89.6800003051758,,,,
3/16/2010,12/1/2016,1,90.4499969482422,,,,
3/16/2010,6/1/2017,1,91.3099975585937,,,,
3/16/2010,12/1/2017,1,92.1699981689453,,,,
3/16/2010,6/1/2018,1,93.0899963378906,,,,
3/16/2010,12/1/2018,1,94.0199966430664,,,,
3/16/2010,4/1/2010,1,81.6999969482422,82.0999984741211,79.3199996948242,288793,
3/16/2010,5/1/2010,1,81.9700012207031,82.3600006103516,79.5899963378906,166356,
3/16/2010,6/1/2010,1,82.3099975585938,82.6500015258789,79.9599990844727,74904,
3/16/2010,12/1/2010,1,83.75,84.1100006103516,81.8600006103516,37469,
3/16/2010,7/1/2010,3,2.15070009231567,,,,
3/16/2010,8/1/2010,3,2.16650009155273,,,,
3/16/2010,9/1/2010,3,2.18289995193481,,,,
3/16/2010,10/1/2010,3,2.2014000415802,,,,
3/16/2010,11/1/2010,3,2.22049999237061,,,,
3/16/2010,12/1/2010,3,2.2409999370575,,,,
3/16/2010,1/1/2011,3,2.25999999046326,,,,
3/16/2010,2/1/2011,3,2.26850008964539,,,,
3/16/2010,3/1/2011,3,2.2664999961853,,,,
3/16/2010,4/1/2011,3,2.25149989128113,,,,
3/16/2010,5/1/2011,3,2.24049997329712,,,,
3/16/2010,6/1/2011,3,2.23550009727478,,,,
3/16/2010,7/1/2011,3,2.24300003051758,,,,
3/16/2010,8/1/2011,3,2.25449991226196,,,,
3/16/2010,9/1/2011,3,2.26950001716614,,,,
3/16/2010,10/1/2011,3,2.28749990463257,,,,
3/16/2010,11/1/2011,3,2.30550003051758,,,,
3/16/2010,12/1/2011,3,2.32299995422363,,,,
3/16/2010,1/1/2012,3,2.34050011634827,,,,
3/16/2010,2/1/2012,3,2.34649991989136,,,,
3/16/2010,3/1/2012,3,2.34349989891052,,,,
3/16/2010,4/1/2012,3,2.33200001716614,,,,
3/16/2010,5/1/2012,3,2.32699990272522,,,,
3/16/2010,6/1/2012,3,2.32850003242493,,,,
3/16/2010,7/1/2012,3,2.34349989891052,,,,
3/16/2010,8/1/2012,3,2.3659999370575,,,,
3/16/2010,4/1/2010,3,2.1143000125885,2.12299990653992,2.04520010948181,41659,
3/16/2010,5/1/2010,3,2.12529993057251,2.13339996337891,2.05850005149841,20870,
3/16/2010,6/1/2010,3,2.1356999874115,2.14249992370605,2.07270002365112,14769,
3/16/2010,7/1/2010,4,2.25390005111694,,,,
3/16/2010,8/1/2010,4,2.24239993095398,,,,
3/16/2010,4/1/2010,4,2.27500009536743,2.28699994087219,2.21799993515015,44561,
3/16/2010,5/1/2010,4,2.27379989624023,2.28449988365173,2.22049999237061,27340,
3/16/2010,6/1/2010,4,2.26480007171631,2.27449989318848,2.2140998840332,12180,
3/16/2010,9/1/2010,4,2.22900009155273,2.23860001564026,2.18359994888306,3076,
3/16/2010,10/1/2010,4,2.11870002746582,2.12619996070862,2.10750007629395,2669,
3/16/2010,11/1/2010,4,2.10349988937378,2.07760000228882,,1217,
3/16/2010,12/1/2010,4,2.09850001335144,2.10879993438721,2.05399990081787,1570,
3/16/2010,1/1/2011,4,2.11290001869202,,,324,
3/16/2010,2/1/2011,4,2.13289999961853,2.12630009651184,,370,
3/16/2010,3/1/2011,4,2.15339994430542,2.14840006828308,,154,
3/16/2010,4/1/2011,4,2.26640009880066,,,4,
3/16/2010,5/1/2011,4,2.27640008926392,,,104,
3/16/2010,6/1/2011,4,2.27740001678467,,,104,
3/16/2010,7/1/2011,4,2.27390003204346,,,0,
3/16/2010,8/1/2011,4,2.26839995384216,,,0,
3/16/2010,9/1/2011,4,2.25939989089966,,,100,
3/16/2010,10/1/2011,4,2.15240001678467,,,0,
3/16/2010,11/1/2011,4,2.13860011100769,,,0,
3/16/2010,12/1/2011,4,2.1438000202179,,,0,
3/16/2010,1/1/2012,4,2.15380001068115,,,0,
3/16/2010,2/1/2012,4,2.17030000686645,,,0,
3/16/2010,3/1/2012,4,2.18779993057251,,,0,
3/16/2010,4/1/2012,4,2.30979990959167,,,0,
3/16/2010,5/1/2012,4,2.31879997253418,,,0,
3/16/2010,6/1/2012,4,2.31480002403259,,,0,
3/16/2010,7/1/2012,4,2.3092999458313,,,0,
3/16/2010,8/1/2012,4,2.3018000125885,,,0,
3/16/2010,9/1/2012,4,2.28780007362366,,,0,
3/16/2010,10/1/2012,4,2.21429991722107,,,0,
3/16/2010,11/1/2012,4,2.20580005645752,,,0,
3/16/2010,12/1/2012,4,2.20779991149902,,,0,
3/16/2010,1/1/2013,4,2.21169996261597,,,0,
3/16/2010,2/1/2013,4,2.21550011634827,,,0,
3/16/2010,3/1/2013,4,2.21919989585876,,,0,
3/17/2010,8/1/2010,1,84.1500015258789,,,,
3/17/2010,10/1/2010,1,84.5199966430664,,,,
3/17/2010,11/1/2010,1,84.6800003051758,,,,
3/17/2010,2/1/2011,1,85.0299987792969,,,,
3/17/2010,3/1/2011,1,85.120002746582,,,,
3/17/2010,5/1/2011,1,85.2799987792969,,,,
3/17/2010,6/1/2011,1,85.3399963378906,,,,
3/17/2010,7/1/2011,1,85.3899993896484,,,,
3/17/2010,8/1/2011,1,85.4400024414062,,,,
3/17/2010,9/1/2011,1,85.5199966430664,,,,
3/17/2010,10/1/2011,1,85.5899963378906,,,,
3/17/2010,11/1/2011,1,85.7099990844727,,,,
3/17/2010,1/1/2012,1,85.879997253418,,,,
3/17/2010,2/1/2012,1,85.9000015258789,,,,
3/17/2010,3/1/2012,1,85.9400024414063,,,,
3/17/2010,4/1/2012,1,85.9899978637695,,,,
3/17/2010,5/1/2012,1,86.0400009155273,,,,
3/17/2010,6/1/2012,1,86.0999984741211,,,,
3/17/2010,7/1/2012,1,86.1600036621094,,,,
3/17/2010,8/1/2012,1,86.2200012207031,,,,
3/17/2010,9/1/2012,1,86.2799987792969,,,,
3/17/2010,10/1/2012,1,86.3399963378906,,,,
3/17/2010,11/1/2012,1,86.4100036621094,,,,
3/17/2010,12/1/2012,1,86.4800033569336,,,,
3/17/2010,1/1/2013,1,86.5199966430664,,,,
3/17/2010,2/1/2013,1,86.5599975585937,,,,
3/17/2010,3/1/2013,1,86.6100006103516,,,,
3/17/2010,4/1/2013,1,86.6600036621094,,,,
3/17/2010,5/1/2013,1,86.7099990844727,,,,
3/17/2010,6/1/2013,1,86.7699966430664,,,,
3/17/2010,7/1/2013,1,86.8399963378906,,,,
3/17/2010,8/1/2013,1,86.9100036621094,,,,
3/17/2010,9/1/2013,1,86.9800033569336,,,,
3/17/2010,10/1/2013,1,87.0500030517578,,,,
3/17/2010,11/1/2013,1,87.129997253418,,,,
3/17/2010,1/1/2014,1,87.2699966430664,,,,
3/17/2010,2/1/2014,1,87.3300018310547,,,,
3/17/2010,3/1/2014,1,87.3899993896484,,,,
3/17/2010,4/1/2014,1,87.4599990844727,,,,
3/17/2010,5/1/2014,1,87.5299987792969,,,,
3/17/2010,6/1/2014,1,87.5999984741211,,,,
3/17/2010,7/1/2014,1,87.6699981689453,,,,
3/17/2010,8/1/2014,1,87.75,,,,
3/17/2010,9/1/2014,1,87.8399963378906,,,,
3/17/2010,10/1/2014,1,87.9300003051758,,,,
3/17/2010,11/1/2014,1,88.0299987792969,,,,
3/17/2010,1/1/2015,1,88.2300033569336,,,,
3/17/2010,2/1/2015,1,88.3300018310547,,,,
3/17/2010,3/1/2015,1,88.4300003051758,,,,
3/17/2010,4/1/2015,1,88.5299987792969,,,,
3/17/2010,5/1/2015,1,88.629997253418,,,,
3/17/2010,6/1/2015,1,88.7300033569336,,,,
3/17/2010,7/1/2015,1,88.8300018310547,,,,
3/17/2010,8/1/2015,1,88.9400024414062,,,,
3/17/2010,9/1/2015,1,89.0500030517578,,,,
3/17/2010,10/1/2015,1,89.1600036621094,,,,
3/17/2010,11/1/2015,1,89.2699966430664,,,,
3/17/2010,12/1/2015,1,89.379997253418,,,,
3/17/2010,6/1/2016,1,90.0500030517578,,,,
3/17/2010,12/1/2016,1,90.7300033569336,,,,
3/17/2010,6/1/2017,1,91.4800033569336,,,,
3/17/2010,12/1/2017,1,92.2300033569336,,,,
3/17/2010,6/1/2018,1,93.0500030517578,,,,
3/17/2010,12/1/2018,1,93.879997253418,,,,
3/17/2010,4/1/2010,1,82.9300003051758,83.0899963378906,81.7200012207031,273880,
3/17/2010,5/1/2010,1,83.2099990844727,83.3600006103516,81.9800033569336,184302,
3/17/2010,6/1/2010,1,83.5599975585938,83.6999969482422,82.3000030517578,71875,
3/17/2010,7/1/2010,1,83.8899993896484,84,82.7799987792969,23967,
3/17/2010,9/1/2010,1,84.3600006103516,84.3000030517578,83.3199996948242,8965,
3/17/2010,12/1/2010,1,84.8600006103516,84.9499969482422,83.6900024414063,31137,
3/17/2010,1/1/2011,1,84.9400024414063,84.8399963378906,84.2699966430664,2354,
3/17/2010,4/1/2011,1,85.2099990844727,85.1999969482422,84.3600006103516,670,
3/17/2010,12/1/2011,1,85.870002746582,85.9499969482422,84.8399963378906,15120,
3/17/2010,12/1/2013,1,87.2099990844727,87.1699981689453,86.3899993896484,3336,
3/17/2010,12/1/2014,1,88.129997253418,88.0599975585938,87.4000015258789,1853,
3/17/2010,6/1/2010,3,2.16330003738403,,,,
3/17/2010,7/1/2010,3,2.17899990081787,,,,
3/17/2010,8/1/2010,3,2.1949999332428,,,,
3/17/2010,9/1/2010,3,2.21189999580383,,,,
3/17/2010,10/1/2010,3,2.22989988327026,,,,
3/17/2010,11/1/2010,3,2.24900007247925,,,,
3/17/2010,12/1/2010,3,2.269700050354,,,,
3/17/2010,1/1/2011,3,2.28839993476868,,,,
3/17/2010,2/1/2011,3,2.2966001033783,,,,
3/17/2010,3/1/2011,3,2.29460000991821,,,,
3/17/2010,4/1/2011,3,2.27959990501404,,,,
3/17/2010,5/1/2011,3,2.26859998703003,,,,
3/17/2010,6/1/2011,3,2.26360011100769,,,,
3/17/2010,7/1/2011,3,2.27110004425049,,,,
3/17/2010,8/1/2011,3,2.28259992599487,,,,
3/17/2010,9/1/2011,3,2.29760003089905,,,,
3/17/2010,10/1/2011,3,2.31559991836548,,,,
3/17/2010,11/1/2011,3,2.33360004425049,,,,
3/17/2010,12/1/2011,3,2.35109996795654,,,,
3/17/2010,1/1/2012,3,2.3685998916626,,,,
3/17/2010,2/1/2012,3,2.37459993362427,,,,
3/17/2010,3/1/2012,3,2.37159991264343,,,,
3/17/2010,4/1/2012,3,2.36010003089905,,,,
3/17/2010,5/1/2012,3,2.35509991645813,,,,
3/17/2010,6/1/2012,3,2.35660004615784,,,,
3/17/2010,7/1/2012,3,2.37159991264343,,,,
3/17/2010,8/1/2012,3,2.39409995079041,,,,
3/17/2010,4/1/2010,3,2.13949990272522,2.14400005340576,2.11260008811951,36561,
3/17/2010,5/1/2010,3,2.15129995346069,2.15599989891052,2.12380003929138,19173,
3/17/2010,8/1/2010,4,2.27550005912781,,,,
3/17/2010,9/1/2010,4,2.26209998130798,,,,
3/17/2010,10/1/2010,4,2.15059995651245,,,,
3/17/2010,11/1/2010,4,2.13389992713928,,,,
3/17/2010,12/1/2010,4,2.12840008735657,,,,
3/17/2010,1/1/2011,4,2.14240002632141,,,,
3/17/2010,2/1/2011,4,2.16140007972717,,,,
3/17/2010,3/1/2011,4,2.18190002441406,,,,
3/17/2010,4/1/2011,4,2.29489994049072,,,,
3/17/2010,5/1/2011,4,2.30489993095398,,,,
3/17/2010,6/1/2011,4,2.30539989471436,,,,
3/17/2010,7/1/2011,4,2.30189990997314,,,,
3/17/2010,8/1/2011,4,2.29640007019043,,,,
3/17/2010,9/1/2011,4,2.28740000724792,,,,
3/17/2010,10/1/2011,4,2.18039989471436,,,,
3/17/2010,11/1/2011,4,2.16659998893738,,,,
3/17/2010,12/1/2011,4,2.17179989814758,,,,
3/17/2010,1/1/2012,4,2.18179988861084,,,,
3/17/2010,2/1/2012,4,2.19829988479614,,,,
3/17/2010,3/1/2012,4,2.21580004692078,,,,
3/17/2010,4/1/2012,4,2.33780002593994,,,,
3/17/2010,5/1/2012,4,2.34680008888245,,,,
3/17/2010,6/1/2012,4,2.34279990196228,,,,
3/17/2010,7/1/2012,4,2.33730006217957,,,,
3/17/2010,8/1/2012,4,2.32979989051819,,,,
3/17/2010,9/1/2012,4,2.31579995155334,,,,
3/17/2010,10/1/2012,4,2.24230003356934,,,,
3/17/2010,11/1/2012,4,2.23379993438721,,,,
3/17/2010,12/1/2012,4,2.23580002784729,,,,
3/17/2010,1/1/2013,4,2.23970007896423,,,,
3/17/2010,2/1/2013,4,2.24349999427795,,,,
3/17/2010,3/1/2013,4,2.24720001220703,,,,
3/17/2010,4/1/2010,4,2.30970001220703,2.31480002403259,2.28049993515015,40914,
3/17/2010,5/1/2010,4,2.3092999458313,2.31349992752075,2.27810001373291,27375,
3/17/2010,6/1/2010,4,2.2992000579834,2.30250000953674,2.27099990844727,14201,
3/17/2010,7/1/2010,4,2.28769993782043,2.28999996185303,2.26500010490417,8331,
3/18/2010,7/1/2010,1,83.3399963378906,,,,
3/18/2010,8/1/2010,1,83.6800003051758,,,,
3/18/2010,9/1/2010,1,83.9400024414062,,,,
3/18/2010,10/1/2010,1,84.1500015258789,,,,
3/18/2010,11/1/2010,1,84.3499984741211,,,,
3/18/2010,1/1/2011,1,84.6800003051758,,,,
3/18/2010,2/1/2011,1,84.8000030517578,,,,
3/18/2010,3/1/2011,1,84.9100036621094,,,,
3/18/2010,4/1/2011,1,85.0100021362305,,,,
3/18/2010,5/1/2011,1,85.0999984741211,,,,
3/18/2010,7/1/2011,1,85.2600021362305,,,,
3/18/2010,8/1/2011,1,85.3300018310547,,,,
3/18/2010,9/1/2011,1,85.4100036621094,,,,
3/18/2010,10/1/2011,1,85.5,,,,
3/18/2010,11/1/2011,1,85.6399993896484,,,,
3/18/2010,12/1/2011,1,85.8099975585938,,,,
3/18/2010,1/1/2012,1,85.8300018310547,,,,
3/18/2010,2/1/2012,1,85.8600006103516,,,,
3/18/2010,3/1/2012,1,85.9000015258789,,,,
3/18/2010,4/1/2012,1,85.9499969482422,,,,
3/18/2010,5/1/2012,1,86,,,,
3/18/2010,6/1/2012,1,86.0599975585938,,,,
3/18/2010,7/1/2012,1,86.120002746582,,,,
3/18/2010,8/1/2012,1,86.1800003051758,,,,
3/18/2010,9/1/2012,1,86.2399978637695,,,,
3/18/2010,10/1/2012,1,86.3099975585937,,,,
3/18/2010,11/1/2012,1,86.379997253418,,,,
3/18/2010,1/1/2013,1,86.4800033569336,,,,
3/18/2010,2/1/2013,1,86.5100021362305,,,,
3/18/2010,3/1/2013,1,86.5500030517578,,,,
3/18/2010,4/1/2013,1,86.5899963378906,,,,
3/18/2010,5/1/2013,1,86.629997253418,,,,
3/18/2010,6/1/2013,1,86.6699981689453,,,,
3/18/2010,7/1/2013,1,86.7200012207031,,,,
3/18/2010,8/1/2013,1,86.7799987792969,,,,
3/18/2010,9/1/2013,1,86.8399963378906,,,,
3/18/2010,10/1/2013,1,86.9000015258789,,,,
3/18/2010,11/1/2013,1,86.9700012207031,,,,
3/18/2010,12/1/2013,1,87.0400009155273,,,,
3/18/2010,1/1/2014,1,87.0899963378906,,,,
3/18/2010,2/1/2014,1,87.1399993896484,,,,
3/18/2010,3/1/2014,1,87.1900024414063,,,,
3/18/2010,4/1/2014,1,87.2399978637695,,,,
3/18/2010,5/1/2014,1,87.3000030517578,,,,
3/18/2010,6/1/2014,1,87.3600006103516,,,,
3/18/2010,7/1/2014,1,87.4199981689453,,,,
3/18/2010,8/1/2014,1,87.4899978637695,,,,
3/18/2010,9/1/2014,1,87.5599975585937,,,,
3/18/2010,10/1/2014,1,87.6399993896484,,,,
3/18/2010,11/1/2014,1,87.7300033569336,,,,
3/18/2010,12/1/2014,1,87.8199996948242,,,,
3/18/2010,1/1/2015,1,87.9100036621094,,,,
3/18/2010,2/1/2015,1,88,,,,
3/18/2010,3/1/2015,1,88.0899963378906,,,,
3/18/2010,4/1/2015,1,88.1800003051758,,,,
3/18/2010,5/1/2015,1,88.2699966430664,,,,
3/18/2010,6/1/2015,1,88.370002746582,,,,
3/18/2010,7/1/2015,1,88.4700012207031,,,,
3/18/2010,8/1/2015,1,88.5699996948242,,,,
3/18/2010,9/1/2015,1,88.6699981689453,,,,
3/18/2010,10/1/2015,1,88.7699966430664,,,,
3/18/2010,11/1/2015,1,88.870002746582,,,,
3/18/2010,12/1/2015,1,88.9700012207031,,,,
3/18/2010,6/1/2016,1,89.5599975585938,,,,
3/18/2010,12/1/2016,1,90.1500015258789,,,,
3/18/2010,6/1/2017,1,90.8000030517578,,,,
3/18/2010,12/1/2017,1,91.4499969482422,,,,
3/18/2010,6/1/2018,1,92.1699981689453,,,,
3/18/2010,12/1/2018,1,92.9000015258789,,,,
3/18/2010,4/1/2010,1,82.1999969482422,82.8499984741211,81.6800003051758,208298,
3/18/2010,5/1/2010,1,82.5400009155274,83.1900024414063,82.0100021362305,197857,
3/18/2010,6/1/2010,1,82.9400024414062,83.4899978637695,82.4000015258789,85698,
3/18/2010,12/1/2010,1,84.5699996948242,84.8199996948242,84,36168,
3/18/2010,6/1/2011,1,85.1900024414062,85.25,84.9400024414063,1938,
3/18/2010,12/1/2012,1,86.4499969482422,86.5800018310547,85.7600021362305,6286,
3/18/2010,9/1/2010,3,2.20219993591309,,,,
3/18/2010,10/1/2010,3,2.22160005569458,,,,
3/18/2010,11/1/2010,3,2.24219989776611,,,,
3/18/2010,12/1/2010,3,2.2639000415802,,,,
3/18/2010,1/1/2011,3,2.2836000919342,,,,
3/18/2010,2/1/2011,3,2.29290008544922,,,,
3/18/2010,3/1/2011,3,2.29239988327026,,,,
3/18/2010,4/1/2011,3,2.27839994430542,,,,
3/18/2010,5/1/2011,3,2.26839995384216,,,,
3/18/2010,6/1/2011,3,2.2639000415802,,,,
3/18/2010,7/1/2011,3,2.271399974823,,,,
3/18/2010,8/1/2011,3,2.28290009498596,,,,
3/18/2010,9/1/2011,3,2.29789996147156,,,,
3/18/2010,10/1/2011,3,2.31590008735657,,,,
3/18/2010,11/1/2011,3,2.333899974823,,,,
3/18/2010,12/1/2011,3,2.35139989852905,,,,
3/18/2010,1/1/2012,3,2.36840009689331,,,,
3/18/2010,2/1/2012,3,2.37389993667603,,,,
3/18/2010,3/1/2012,3,2.36989998817444,,,,
3/18/2010,4/1/2012,3,2.35739994049072,,,,
3/18/2010,5/1/2012,3,2.35139989852905,,,,
3/18/2010,6/1/2012,3,2.35190010070801,,,,
3/18/2010,7/1/2012,3,2.3668999671936,,,,
3/18/2010,8/1/2012,3,2.38940000534058,,,,
3/18/2010,4/1/2010,3,2.11910009384155,2.13619995117187,2.10689997673035,33519,
3/18/2010,5/1/2010,3,2.13289999961853,2.15000009536743,2.11999988555908,19905,
3/18/2010,6/1/2010,3,2.1479001045227,2.15569996833801,2.13499999046326,14696,
3/18/2010,7/1/2010,3,2.1654999256134,2.17289996147156,2.15400004386902,4972,
3/18/2010,8/1/2010,3,2.18350005149841,2.19000005722046,2.17199993133545,3199,
3/18/2010,6/1/2010,4,2.28609991073608,,,,
3/18/2010,8/1/2010,4,2.26049995422363,,,,
3/18/2010,9/1/2010,4,2.24690008163452,,,,
3/18/2010,10/1/2010,4,2.1350998878479,,,,
3/18/2010,11/1/2010,4,2.11899995803833,,,,
3/18/2010,12/1/2010,4,2.11439990997314,,,,
3/18/2010,1/1/2011,4,2.12890005111694,,,,
3/18/2010,2/1/2011,4,2.1479001045227,,,,
3/18/2010,3/1/2011,4,2.16840004920959,,,,
3/18/2010,4/1/2011,4,2.28189992904663,,,,
3/18/2010,5/1/2011,4,2.29189991950989,,,,
3/18/2010,6/1/2011,4,2.29239988327026,,,,
3/18/2010,7/1/2011,4,2.28889989852905,,,,
3/18/2010,8/1/2011,4,2.28340005874634,,,,
3/18/2010,9/1/2011,4,2.27439999580383,,,,
3/18/2010,10/1/2011,4,2.16739988327026,,,,
3/18/2010,11/1/2011,4,2.15359997749329,,,,
3/18/2010,12/1/2011,4,2.15879988670349,,,,
3/18/2010,1/1/2012,4,2.16880011558533,,,,
3/18/2010,2/1/2012,4,2.18530011177063,,,,
3/18/2010,3/1/2012,4,2.20280003547668,,,,
3/18/2010,4/1/2012,4,2.32480001449585,,,,
3/18/2010,5/1/2012,4,2.33380007743835,,,,
3/18/2010,6/1/2012,4,2.32979989051819,,,,
3/18/2010,7/1/2012,4,2.32430005073547,,,,
3/18/2010,8/1/2012,4,2.31680011749268,,,,
3/18/2010,9/1/2012,4,2.30279994010925,,,,
3/18/2010,10/1/2012,4,2.22930002212524,,,,
3/18/2010,11/1/2012,4,2.22079992294312,,,,
3/18/2010,12/1/2012,4,2.2228000164032,,,,
3/18/2010,1/1/2013,4,2.22670006752014,,,,
3/18/2010,2/1/2013,4,2.23049998283386,,,,
3/18/2010,3/1/2013,4,2.23420000076294,,,,
3/18/2010,4/1/2010,4,2.30089998245239,2.30999994277954,2.27999997138977,39269,
3/18/2010,5/1/2010,4,2.29850006103516,2.30999994277954,2.27909994125366,32750,
3/18/2010,7/1/2010,4,2.27320003509521,2.27999997138977,2.25720000267029,7807,
3/19/2010,9/1/2010,1,82.3899993896484,,,,
3/19/2010,10/1/2010,1,82.6100006103516,,,,
3/19/2010,11/1/2010,1,82.8000030517578,,,,
3/19/2010,2/1/2011,1,83.2699966430664,,,,
3/19/2010,3/1/2011,1,83.4000015258789,,,,
3/19/2010,4/1/2011,1,83.5199966430664,,,,
3/19/2010,5/1/2011,1,83.620002746582,,,,
3/19/2010,6/1/2011,1,83.7099990844727,,,,
3/19/2010,7/1/2011,1,83.7900009155274,,,,
3/19/2010,8/1/2011,1,83.870002746582,,,,
3/19/2010,9/1/2011,1,83.9599990844727,,,,
3/19/2010,10/1/2011,1,84.0599975585937,,,,
3/19/2010,11/1/2011,1,84.2099990844727,,,,
3/19/2010,12/1/2011,1,84.4000015258789,,,,
3/19/2010,1/1/2012,1,84.4300003051758,,,,
3/19/2010,2/1/2012,1,84.4700012207031,,,,
3/19/2010,3/1/2012,1,84.5199966430664,,,,
3/19/2010,4/1/2012,1,84.5899963378906,,,,
3/19/2010,5/1/2012,1,84.6600036621094,,,,
3/19/2010,6/1/2012,1,84.7300033569336,,,,
3/19/2010,7/1/2012,1,84.8000030517578,,,,
3/19/2010,8/1/2012,1,84.879997253418,,,,
3/19/2010,9/1/2012,1,84.9599990844727,,,,
3/19/2010,10/1/2012,1,85.0400009155274,,,,
3/19/2010,11/1/2012,1,85.120002746582,,,,
3/19/2010,12/1/2012,1,85.1999969482422,,,,
3/19/2010,1/1/2013,1,85.2399978637695,,,,
3/19/2010,2/1/2013,1,85.2799987792969,,,,
3/19/2010,3/1/2013,1,85.3199996948242,,,,
3/19/2010,4/1/2013,1,85.3600006103516,,,,
3/19/2010,5/1/2013,1,85.4100036621094,,,,
3/19/2010,6/1/2013,1,85.4599990844727,,,,
3/19/2010,7/1/2013,1,85.5199966430664,,,,
3/19/2010,8/1/2013,1,85.5800018310547,,,,
3/19/2010,9/1/2013,1,85.6500015258789,,,,
3/19/2010,10/1/2013,1,85.7200012207031,,,,
3/19/2010,11/1/2013,1,85.8000030517578,,,,
3/19/2010,12/1/2013,1,85.879997253418,,,,
3/19/2010,1/1/2014,1,85.9300003051758,,,,
3/19/2010,2/1/2014,1,85.9800033569336,,,,
3/19/2010,3/1/2014,1,86.0299987792969,,,,
3/19/2010,4/1/2014,1,86.0800018310547,,,,
3/19/2010,5/1/2014,1,86.1399993896484,,,,
3/19/2010,6/1/2014,1,86.1999969482422,,,,
3/19/2010,7/1/2014,1,86.2600021362305,,,,
3/19/2010,8/1/2014,1,86.3300018310547,,,,
3/19/2010,9/1/2014,1,86.4000015258789,,,,
3/19/2010,10/1/2014,1,86.4800033569336,,,,
3/19/2010,11/1/2014,1,86.5699996948242,,,,
3/19/2010,12/1/2014,1,86.6600036621094,,,,
3/19/2010,1/1/2015,1,86.7399978637695,,,,
3/19/2010,2/1/2015,1,86.8199996948242,,,,
3/19/2010,3/1/2015,1,86.9000015258789,,,,
3/19/2010,4/1/2015,1,86.9899978637695,,,,
3/19/2010,5/1/2015,1,87.0800018310547,,,,
3/19/2010,6/1/2015,1,87.1699981689453,,,,
3/19/2010,7/1/2015,1,87.2600021362305,,,,
3/19/2010,8/1/2015,1,87.3499984741211,,,,
3/19/2010,9/1/2015,1,87.4400024414063,,,,
3/19/2010,10/1/2015,1,87.5299987792969,,,,
3/19/2010,11/1/2015,1,87.629997253418,,,,
3/19/2010,12/1/2015,1,87.7300033569336,,,,
3/19/2010,6/1/2016,1,88.3000030517578,,,,
3/19/2010,12/1/2016,1,88.879997253418,,,,
3/19/2010,6/1/2017,1,89.5,,,,
3/19/2010,12/1/2017,1,90.129997253418,,,,
3/19/2010,6/1/2018,1,90.8000030517578,,,,
3/19/2010,12/1/2018,1,91.4800033569336,,,,
3/19/2010,4/1/2010,1,80.6800003051758,82.1699981689453,79.8600006103516,150267,
3/19/2010,5/1/2010,1,80.9700012207031,82.4700012207031,80.1399993896484,327017,
3/19/2010,6/1/2010,1,81.3600006103516,82.8399963378906,80.5299987792969,70906,
3/19/2010,7/1/2010,1,81.7699966430664,83.2600021362305,81,23306,
3/19/2010,8/1/2010,1,82.120002746582,83.5199966430664,81.3899993896484,11542,
3/19/2010,12/1/2010,1,83.0100021362305,84.5199966430664,82.3000030517578,24660,
3/19/2010,1/1/2011,1,83.129997253418,84.1900024414062,83,1812,
3/19/2010,8/1/2010,3,2.13879990577698,,,,
3/19/2010,9/1/2010,3,2.15799999237061,,,,
3/19/2010,10/1/2010,3,2.17829990386963,,,,
3/19/2010,11/1/2010,3,2.19980001449585,,,,
3/19/2010,12/1/2010,3,2.22199988365173,,,,
3/19/2010,1/1/2011,3,2.2425000667572,,,,
3/19/2010,2/1/2011,3,2.25250005722046,,,,
3/19/2010,3/1/2011,3,2.25300002098083,,,,
3/19/2010,4/1/2011,3,2.23950004577637,,,,
3/19/2010,5/1/2011,3,2.22950005531311,,,,
3/19/2010,6/1/2011,3,2.22499990463257,,,,
3/19/2010,7/1/2011,3,2.23300004005432,,,,
3/19/2010,8/1/2011,3,2.24499988555908,,,,
3/19/2010,9/1/2011,3,2.26049995422363,,,,
3/19/2010,10/1/2011,3,2.27900004386902,,,,
3/19/2010,11/1/2011,3,2.29699993133545,,,,
3/19/2010,12/1/2011,3,2.31450009346008,,,,
3/19/2010,1/1/2012,3,2.33150005340576,,,,
3/19/2010,2/1/2012,3,2.33699989318848,,,,
3/19/2010,3/1/2012,3,2.33299994468689,,,,
3/19/2010,4/1/2012,3,2.32049989700317,,,,
3/19/2010,5/1/2012,3,2.31450009346008,,,,
3/19/2010,6/1/2012,3,2.31500005722046,,,,
3/19/2010,7/1/2012,3,2.32999992370605,,,,
3/19/2010,8/1/2012,3,2.35249996185303,,,,
3/19/2010,4/1/2010,3,2.07669997215271,2.1159999370575,2.05019998550415,32489,
3/19/2010,5/1/2010,3,2.0890998840332,2.1298999786377,2.06380009651184,35402,
3/19/2010,6/1/2010,3,2.103600025177,2.14199995994568,2.07999992370605,19764,
3/19/2010,7/1/2010,3,2.12120008468628,2.15669989585876,2.09829998016357,4127,
3/19/2010,8/1/2010,4,2.21989989280701,,,,
3/19/2010,9/1/2010,4,2.20689988136291,,,,
3/19/2010,10/1/2010,4,2.09559988975525,,,,
3/19/2010,11/1/2010,4,2.0796000957489,,,,
3/19/2010,12/1/2010,4,2.07529997825623,,,,
3/19/2010,1/1/2011,4,2.08979988098145,,,,
3/19/2010,2/1/2011,4,2.10929989814758,,,,
3/19/2010,3/1/2011,4,2.12980008125305,,,,
3/19/2010,4/1/2011,4,2.24329996109009,,,,
3/19/2010,5/1/2011,4,2.25329995155334,,,,
3/19/2010,6/1/2011,4,2.25379991531372,,,,
3/19/2010,7/1/2011,4,2.25029993057251,,,,
3/19/2010,8/1/2011,4,2.24480009078979,,,,
3/19/2010,9/1/2011,4,2.23580002784729,,,,
3/19/2010,10/1/2011,4,2.12879991531372,,,,
3/19/2010,11/1/2011,4,2.11500000953674,,,,
3/19/2010,12/1/2011,4,2.12019991874695,,,,
3/19/2010,1/1/2012,4,2.1301999092102,,,,
3/19/2010,2/1/2012,4,2.14669990539551,,,,
3/19/2010,3/1/2012,4,2.16420006752014,,,,
3/19/2010,4/1/2012,4,2.28620004653931,,,,
3/19/2010,5/1/2012,4,2.29520010948181,,,,
3/19/2010,6/1/2012,4,2.29119992256165,,,,
3/19/2010,7/1/2012,4,2.28570008277893,,,,
3/19/2010,8/1/2012,4,2.27819991111755,,,,
3/19/2010,9/1/2012,4,2.26419997215271,,,,
3/19/2010,10/1/2012,4,2.1907000541687,,,,
3/19/2010,11/1/2012,4,2.18219995498657,,,,
3/19/2010,12/1/2012,4,2.18420004844666,,,,
3/19/2010,1/1/2013,4,2.1881000995636,,,,
3/19/2010,2/1/2013,4,2.19190001487732,,,,
3/19/2010,3/1/2013,4,2.1956000328064,,,,
3/19/2010,4/1/2010,4,2.25559997558594,2.30399990081787,2.23499989509583,32845,
3/19/2010,5/1/2010,4,2.25430011749268,2.30100011825562,2.23239994049072,29872,
3/19/2010,6/1/2010,4,2.24379992485046,2.28439998626709,2.22140002250671,14745,
3/19/2010,7/1/2010,4,2.23219990730286,2.26830005645752,2.21070003509521,4870,
3/22/2010,4/1/2010,1,81.25,,,,
3/22/2010,10/1/2010,1,83.25,,,,
3/22/2010,11/1/2010,1,83.4599990844727,,,,
3/22/2010,1/1/2011,1,83.8000030517578,,,,
3/22/2010,2/1/2011,1,83.9300003051758,,,,
3/22/2010,3/1/2011,1,84.0500030517578,,,,
3/22/2010,4/1/2011,1,84.1699981689453,,,,
3/22/2010,5/1/2011,1,84.2699966430664,,,,
3/22/2010,6/1/2011,1,84.3600006103516,,,,
3/22/2010,7/1/2011,1,84.4300003051758,,,,
3/22/2010,8/1/2011,1,84.5,,,,
3/22/2010,9/1/2011,1,84.5800018310547,,,,
3/22/2010,10/1/2011,1,84.6699981689453,,,,
3/22/2010,11/1/2011,1,84.8099975585938,,,,
3/22/2010,12/1/2011,1,84.9899978637695,,,,
3/22/2010,1/1/2012,1,85.0199966430664,,,,
3/22/2010,2/1/2012,1,85.0599975585937,,,,
3/22/2010,3/1/2012,1,85.1100006103516,,,,
3/22/2010,4/1/2012,1,85.1699981689453,,,,
3/22/2010,5/1/2012,1,85.2300033569336,,,,
3/22/2010,6/1/2012,1,85.2900009155274,,,,
3/22/2010,7/1/2012,1,85.3600006103516,,,,
3/22/2010,8/1/2012,1,85.4300003051758,,,,
3/22/2010,9/1/2012,1,85.5,,,,
3/22/2010,10/1/2012,1,85.5800018310547,,,,
3/22/2010,11/1/2012,1,85.6600036621094,,,,
3/22/2010,12/1/2012,1,85.7399978637695,,,,
3/22/2010,1/1/2013,1,85.7699966430664,,,,
3/22/2010,2/1/2013,1,85.8099975585938,,,,
3/22/2010,3/1/2013,1,85.8499984741211,,,,
3/22/2010,4/1/2013,1,85.8899993896484,,,,
3/22/2010,5/1/2013,1,85.9400024414063,,,,
3/22/2010,6/1/2013,1,85.9899978637695,,,,
3/22/2010,7/1/2013,1,86.0500030517578,,,,
3/22/2010,8/1/2013,1,86.1100006103516,,,,
3/22/2010,9/1/2013,1,86.1800003051758,,,,
3/22/2010,10/1/2013,1,86.25,,,,
3/22/2010,11/1/2013,1,86.3199996948242,,,,
3/22/2010,12/1/2013,1,86.3899993896484,,,,
3/22/2010,1/1/2014,1,86.4400024414062,,,,
3/22/2010,2/1/2014,1,86.4899978637695,,,,
3/22/2010,3/1/2014,1,86.5400009155274,,,,
3/22/2010,4/1/2014,1,86.5899963378906,,,,
3/22/2010,5/1/2014,1,86.6500015258789,,,,
3/22/2010,6/1/2014,1,86.7099990844727,,,,
3/22/2010,7/1/2014,1,86.7699966430664,,,,
3/22/2010,8/1/2014,1,86.8399963378906,,,,
3/22/2010,9/1/2014,1,86.9100036621094,,,,
3/22/2010,10/1/2014,1,86.9899978637695,,,,
3/22/2010,11/1/2014,1,87.0800018310547,,,,
3/22/2010,12/1/2014,1,87.1699981689453,,,,
3/22/2010,1/1/2015,1,87.25,,,,
3/22/2010,2/1/2015,1,87.3300018310547,,,,
3/22/2010,3/1/2015,1,87.4100036621094,,,,
3/22/2010,4/1/2015,1,87.4899978637695,,,,
3/22/2010,5/1/2015,1,87.5800018310547,,,,
3/22/2010,6/1/2015,1,87.6699981689453,,,,
3/22/2010,7/1/2015,1,87.7600021362305,,,,
3/22/2010,8/1/2015,1,87.8499984741211,,,,
3/22/2010,9/1/2015,1,87.9400024414062,,,,
3/22/2010,10/1/2015,1,88.0299987792969,,,,
3/22/2010,11/1/2015,1,88.120002746582,,,,
3/22/2010,12/1/2015,1,88.2099990844727,,,,
3/22/2010,6/1/2016,1,88.7300033569336,,,,
3/22/2010,12/1/2016,1,89.2600021362305,,,,
3/22/2010,6/1/2017,1,89.8300018310547,,,,
3/22/2010,12/1/2017,1,90.4100036621094,,,,
3/22/2010,6/1/2018,1,91,,,,
3/22/2010,12/1/2018,1,91.5999984741211,,,,
3/22/2010,5/1/2010,1,81.5999984741211,81.8300018310547,78.8600006103516,350881,
3/22/2010,6/1/2010,1,81.9700012207031,82.1800003051758,79.2699966430664,87044,
3/22/2010,7/1/2010,1,82.379997253418,82.5299987792969,79.6999969482422,24858,
3/22/2010,8/1/2010,1,82.7399978637695,82.9199981689453,80.120002746582,8100,
3/22/2010,9/1/2010,1,83.0199966430664,83.129997253418,80.4499969482422,6080,
3/22/2010,12/1/2010,1,83.6800003051758,83.8000030517578,81.129997253418,28894,
3/22/2010,6/1/2010,3,2.11290001869202,,,,
3/22/2010,7/1/2010,3,2.13089990615845,,,,
3/22/2010,8/1/2010,3,2.14890003204346,,,,
3/22/2010,9/1/2010,3,2.16829991340637,,,,
3/22/2010,10/1/2010,3,2.18899989128113,,,,
3/22/2010,11/1/2010,3,2.21129989624023,,,,
3/22/2010,12/1/2010,3,2.23420000076294,,,,
3/22/2010,1/1/2011,3,2.25539994239807,,,,
3/22/2010,2/1/2011,3,2.2664999961853,,,,
3/22/2010,3/1/2011,3,2.26769995689392,,,,
3/22/2010,4/1/2011,3,2.25469994544983,,,,
3/22/2010,5/1/2011,3,2.24519991874695,,,,
3/22/2010,6/1/2011,3,2.24119997024536,,,,
3/22/2010,7/1/2011,3,2.24920010566711,,,,
3/22/2010,8/1/2011,3,2.26119995117187,,,,
3/22/2010,9/1/2011,3,2.27670001983643,,,,
3/22/2010,10/1/2011,3,2.29520010948181,,,,
3/22/2010,11/1/2011,3,2.31319999694824,,,,
3/22/2010,12/1/2011,3,2.3306999206543,,,,
3/22/2010,1/1/2012,3,2.34770011901855,,,,
3/22/2010,2/1/2012,3,2.35319995880127,,,,
3/22/2010,3/1/2012,3,2.34920001029968,,,,
3/22/2010,4/1/2012,3,2.33669996261597,,,,
3/22/2010,5/1/2012,3,2.3306999206543,,,,
3/22/2010,6/1/2012,3,2.33119988441467,,,,
3/22/2010,7/1/2012,3,2.34619998931885,,,,
3/22/2010,8/1/2012,3,2.36870002746582,,,,
3/22/2010,4/1/2010,3,2.08369994163513,2.08949995040894,2.02530002593994,26583,
3/22/2010,5/1/2010,3,2.09789991378784,2.1029999256134,2.03839993476868,36124,
3/22/2010,7/1/2010,4,2.23740005493164,,,,
3/22/2010,8/1/2010,4,2.22510004043579,,,,
3/22/2010,10/1/2010,4,2.10199999809265,,,,
3/22/2010,11/1/2010,4,2.08619999885559,,,,
3/22/2010,1/1/2011,4,2.09689998626709,,,,
3/22/2010,2/1/2011,4,2.11739993095398,,,,
3/22/2010,3/1/2011,4,2.1389000415802,,,,
3/22/2010,4/1/2011,4,2.25289988517761,,,,
3/22/2010,5/1/2011,4,2.26290011405945,,,,
3/22/2010,6/1/2011,4,2.26340007781982,,,,
3/22/2010,7/1/2011,4,2.25990009307861,,,,
3/22/2010,8/1/2011,4,2.25440001487732,,,,
3/22/2010,9/1/2011,4,2.24539995193481,,,,
3/22/2010,10/1/2011,4,2.13840007781982,,,,
3/22/2010,11/1/2011,4,2.12459993362427,,,,
3/22/2010,12/1/2011,4,2.12980008125305,,,,
3/22/2010,1/1/2012,4,2.13980007171631,,,,
3/22/2010,2/1/2012,4,2.15630006790161,,,,
3/22/2010,3/1/2012,4,2.17379999160767,,,,
3/22/2010,4/1/2012,4,2.29579997062683,,,,
3/22/2010,5/1/2012,4,2.30480003356934,,,,
3/22/2010,6/1/2012,4,2.30080008506775,,,,
3/22/2010,7/1/2012,4,2.29530000686645,,,,
3/22/2010,8/1/2012,4,2.28780007362366,,,,
3/22/2010,9/1/2012,4,2.27379989624023,,,,
3/22/2010,10/1/2012,4,2.20029997825623,,,,
3/22/2010,11/1/2012,4,2.19180011749268,,,,
3/22/2010,12/1/2012,4,2.19379997253418,,,,
3/22/2010,1/1/2013,4,2.19770002365112,,,,
3/22/2010,2/1/2013,4,2.20149993896484,,,,
3/22/2010,3/1/2013,4,2.20519995689392,,,,
3/22/2010,4/1/2010,4,2.25620007514954,2.26119995117187,2.20029997825623,26184,
3/22/2010,5/1/2010,4,2.25600004196167,2.26169991493225,2.1988000869751,35633,
3/22/2010,6/1/2010,4,2.24780011177063,2.25209999084473,2.18899989128113,13786,
3/22/2010,9/1/2010,4,2.21239995956421,2.21779990196228,2.15499997138977,2151,
3/22/2010,12/1/2010,4,2.08240008354187,2.08699989318848,2.02740001678467,868,
3/23/2010,10/1/2010,1,83.4400024414063,,,,
3/23/2010,11/1/2010,1,83.629997253418,,,,
3/23/2010,1/1/2011,1,83.9499969482422,,,,
3/23/2010,2/1/2011,1,84.0699996948242,,,,
3/23/2010,3/1/2011,1,84.1900024414062,,,,
3/23/2010,4/1/2011,1,84.3000030517578,,,,
3/23/2010,5/1/2011,1,84.4000015258789,,,,
3/23/2010,6/1/2011,1,84.5,,,,
3/23/2010,7/1/2011,1,84.5699996948242,,,,
3/23/2010,8/1/2011,1,84.6399993896484,,,,
3/23/2010,9/1/2011,1,84.7200012207031,,,,
3/23/2010,10/1/2011,1,84.8199996948242,,,,
3/23/2010,11/1/2011,1,84.9499969482422,,,,
3/23/2010,12/1/2011,1,85.120002746582,,,,
3/23/2010,1/1/2012,1,85.1500015258789,,,,
3/23/2010,2/1/2012,1,85.1800003051758,,,,
3/23/2010,3/1/2012,1,85.2200012207031,,,,
3/23/2010,4/1/2012,1,85.2699966430664,,,,
3/23/2010,5/1/2012,1,85.3199996948242,,,,
3/23/2010,6/1/2012,1,85.379997253418,,,,
3/23/2010,7/1/2012,1,85.4400024414062,,,,
3/23/2010,8/1/2012,1,85.5,,,,
3/23/2010,9/1/2012,1,85.5699996948242,,,,
3/23/2010,10/1/2012,1,85.6399993896484,,,,
3/23/2010,11/1/2012,1,85.7099990844727,,,,
3/23/2010,12/1/2012,1,85.7799987792969,,,,
3/23/2010,1/1/2013,1,85.8099975585938,,,,
3/23/2010,2/1/2013,1,85.8399963378906,,,,
3/23/2010,3/1/2013,1,85.870002746582,,,,
3/23/2010,4/1/2013,1,85.9100036621094,,,,
3/23/2010,5/1/2013,1,85.9499969482422,,,,
3/23/2010,6/1/2013,1,86,,,,
3/23/2010,7/1/2013,1,86.0599975585938,,,,
3/23/2010,8/1/2013,1,86.120002746582,,,,
3/23/2010,9/1/2013,1,86.1800003051758,,,,
3/23/2010,10/1/2013,1,86.2399978637695,,,,
3/23/2010,11/1/2013,1,86.3000030517578,,,,
3/23/2010,12/1/2013,1,86.3600006103516,,,,
3/23/2010,1/1/2014,1,86.4000015258789,,,,
3/23/2010,2/1/2014,1,86.4400024414062,,,,
3/23/2010,3/1/2014,1,86.4899978637695,,,,
3/23/2010,4/1/2014,1,86.5400009155274,,,,
3/23/2010,5/1/2014,1,86.5999984741211,,,,
3/23/2010,6/1/2014,1,86.6600036621094,,,,
3/23/2010,7/1/2014,1,86.7200012207031,,,,
3/23/2010,8/1/2014,1,86.7900009155273,,,,
3/23/2010,9/1/2014,1,86.8600006103516,,,,
3/23/2010,10/1/2014,1,86.9400024414063,,,,
3/23/2010,11/1/2014,1,87.0199966430664,,,,
3/23/2010,12/1/2014,1,87.0999984741211,,,,
3/23/2010,1/1/2015,1,87.1699981689453,,,,
3/23/2010,2/1/2015,1,87.25,,,,
3/23/2010,3/1/2015,1,87.3300018310547,,,,
3/23/2010,4/1/2015,1,87.4100036621094,,,,
3/23/2010,5/1/2015,1,87.4899978637695,,,,
3/23/2010,6/1/2015,1,87.5699996948242,,,,
3/23/2010,7/1/2015,1,87.6500015258789,,,,
3/23/2010,8/1/2015,1,87.7300033569336,,,,
3/23/2010,9/1/2015,1,87.8099975585937,,,,
3/23/2010,10/1/2015,1,87.9000015258789,,,,
3/23/2010,11/1/2015,1,87.9899978637695,,,,
3/23/2010,12/1/2015,1,88.0800018310547,,,,
3/23/2010,6/1/2016,1,88.5500030517578,,,,
3/23/2010,12/1/2016,1,89.0299987792969,,,,
3/23/2010,6/1/2017,1,89.5400009155273,,,,
3/23/2010,12/1/2017,1,90.0599975585937,,,,
3/23/2010,6/1/2018,1,90.6100006103516,,,,
3/23/2010,12/1/2018,1,91.1600036621094,,,,
3/23/2010,5/1/2010,1,81.9100036621094,82.1999969482422,80.8499984741211,261486,
3/23/2010,6/1/2010,1,82.25,82.5400009155274,81.2300033569336,65490,
3/23/2010,7/1/2010,1,82.629997253418,82.9199981689453,81.6500015258789,23875,
3/23/2010,8/1/2010,1,82.9599990844727,83.1999969482422,82,11161,
3/23/2010,9/1/2010,1,83.2300033569336,83.4199981689453,82.3600006103516,7220,
3/23/2010,12/1/2010,1,83.8399963378906,84.0800018310547,82.8899993896484,24994,
3/23/2010,7/1/2010,3,2.14339995384216,,,,
3/23/2010,8/1/2010,3,2.16039991378784,,,,
3/23/2010,9/1/2010,3,2.1784999370575,,,,
3/23/2010,10/1/2010,3,2.19910001754761,,,,
3/23/2010,11/1/2010,3,2.2211000919342,,,,
3/23/2010,12/1/2010,3,2.2435998916626,,,,
3/23/2010,1/1/2011,3,2.26480007171631,,,,
3/23/2010,2/1/2011,3,2.27579998970032,,,,
3/23/2010,3/1/2011,3,2.27679991722107,,,,
3/23/2010,4/1/2011,3,2.26379990577698,,,,
3/23/2010,5/1/2011,3,2.25430011749268,,,,
3/23/2010,6/1/2011,3,2.25029993057251,,,,
3/23/2010,7/1/2011,3,2.25880002975464,,,,
3/23/2010,8/1/2011,3,2.27080011367798,,,,
3/23/2010,9/1/2011,3,2.28629994392395,,,,
3/23/2010,10/1/2011,3,2.30480003356934,,,,
3/23/2010,11/1/2011,3,2.32279992103577,,,,
3/23/2010,12/1/2011,3,2.3403000831604,,,,
3/23/2010,1/1/2012,3,2.35730004310608,,,,
3/23/2010,2/1/2012,3,2.36279988288879,,,,
3/23/2010,3/1/2012,3,2.35879993438721,,,,
3/23/2010,4/1/2012,3,2.34629988670349,,,,
3/23/2010,5/1/2012,3,2.3403000831604,,,,
3/23/2010,6/1/2012,3,2.34080004692078,,,,
3/23/2010,7/1/2012,3,2.35579991340637,,,,
3/23/2010,8/1/2012,3,2.37829995155334,,,,
3/23/2010,4/1/2010,3,2.10179996490479,2.10459995269775,2.0683000087738,19711,
3/23/2010,5/1/2010,3,2.1143000125885,2.11660003662109,2.08189988136291,34493,
3/23/2010,6/1/2010,3,2.12739992141724,2.1298999786377,2.09669995307922,15127,
3/23/2010,6/1/2010,4,2.2548999786377,,,,
3/23/2010,8/1/2010,4,2.2341001033783,,,,
3/23/2010,9/1/2010,4,2.2221999168396,,,,
3/23/2010,10/1/2010,4,2.11229991912842,,,,
3/23/2010,11/1/2010,4,2.09570002555847,,,,
3/23/2010,12/1/2010,4,2.09170007705688,,,,
3/23/2010,1/1/2011,4,2.1061999797821,,,,
3/23/2010,2/1/2011,4,2.12669992446899,,,,
3/23/2010,3/1/2011,4,2.14820003509521,,,,
3/23/2010,4/1/2011,4,2.26220011711121,,,,
3/23/2010,5/1/2011,4,2.27220010757446,,,,
3/23/2010,6/1/2011,4,2.27270007133484,,,,
3/23/2010,7/1/2011,4,2.26920008659363,,,,
3/23/2010,8/1/2011,4,2.26370000839233,,,,
3/23/2010,9/1/2011,4,2.25469994544983,,,,
3/23/2010,10/1/2011,4,2.14770007133484,,,,
3/23/2010,11/1/2011,4,2.13389992713928,,,,
3/23/2010,12/1/2011,4,2.13910007476807,,,,
3/23/2010,1/1/2012,4,2.14910006523132,,,,
3/23/2010,2/1/2012,4,2.16560006141663,,,,
3/23/2010,3/1/2012,4,2.18309998512268,,,,
3/23/2010,4/1/2012,4,2.30509996414185,,,,
3/23/2010,5/1/2012,4,2.31410002708435,,,,
3/23/2010,6/1/2012,4,2.31010007858276,,,,
3/23/2010,7/1/2012,4,2.30460000038147,,,,
3/23/2010,8/1/2012,4,2.29710006713867,,,,
3/23/2010,9/1/2012,4,2.28309988975525,,,,
3/23/2010,10/1/2012,4,2.20959997177124,,,,
3/23/2010,11/1/2012,4,2.20110011100769,,,,
3/23/2010,12/1/2012,4,2.20309996604919,,,,
3/23/2010,1/1/2013,4,2.20700001716614,,,,
3/23/2010,2/1/2013,4,2.21079993247986,,,,
3/23/2010,3/1/2013,4,2.21449995040894,,,,
3/23/2010,4/1/2010,4,2.26279997825623,2.26640009880066,2.23230004310608,20057,
3/23/2010,5/1/2010,4,2.26250004768372,2.26600003242493,2.23210000991821,38120,
3/23/2010,7/1/2010,4,2.24530005455017,2.24769997596741,2.21659994125366,6427,
3/24/2010,8/1/2010,1,81.8099975585938,,,,
3/24/2010,11/1/2010,1,82.5299987792969,,,,
3/24/2010,1/1/2011,1,82.879997253418,,,,
3/24/2010,2/1/2011,1,83.0199966430664,,,,
3/24/2010,3/1/2011,1,83.1600036621094,,,,
3/24/2010,4/1/2011,1,83.3000030517578,,,,
3/24/2010,5/1/2011,1,83.4300003051758,,,,
3/24/2010,6/1/2011,1,83.5400009155273,,,,
3/24/2010,7/1/2011,1,83.629997253418,,,,
3/24/2010,8/1/2011,1,83.7200012207031,,,,
3/24/2010,9/1/2011,1,83.8300018310547,,,,
3/24/2010,10/1/2011,1,83.9499969482422,,,,
3/24/2010,11/1/2011,1,84.0999984741211,,,,
3/24/2010,12/1/2011,1,84.2900009155273,,,,
3/24/2010,1/1/2012,1,84.3099975585938,,,,
3/24/2010,2/1/2012,1,84.3399963378906,,,,
3/24/2010,3/1/2012,1,84.3899993896484,,,,
3/24/2010,4/1/2012,1,84.4400024414063,,,,
3/24/2010,5/1/2012,1,84.5,,,,
3/24/2010,6/1/2012,1,84.5699996948242,,,,
3/24/2010,7/1/2012,1,84.6399993896484,,,,
3/24/2010,8/1/2012,1,84.7099990844727,,,,
3/24/2010,9/1/2012,1,84.7799987792969,,,,
3/24/2010,10/1/2012,1,84.8499984741211,,,,
3/24/2010,11/1/2012,1,84.9300003051758,,,,
3/24/2010,12/1/2012,1,85.0100021362305,,,,
3/24/2010,1/1/2013,1,85.0400009155274,,,,
3/24/2010,2/1/2013,1,85.0699996948242,,,,
3/24/2010,3/1/2013,1,85.0999984741211,,,,
3/24/2010,4/1/2013,1,85.1399993896484,,,,
3/24/2010,5/1/2013,1,85.1800003051758,,,,
3/24/2010,6/1/2013,1,85.2300033569336,,,,
3/24/2010,7/1/2013,1,85.2900009155274,,,,
3/24/2010,8/1/2013,1,85.3499984741211,,,,
3/24/2010,9/1/2013,1,85.4100036621094,,,,
3/24/2010,10/1/2013,1,85.4700012207031,,,,
3/24/2010,11/1/2013,1,85.5299987792969,,,,
3/24/2010,12/1/2013,1,85.5899963378906,,,,
3/24/2010,1/1/2014,1,85.6399993896484,,,,
3/24/2010,2/1/2014,1,85.6900024414063,,,,
3/24/2010,3/1/2014,1,85.7399978637695,,,,
3/24/2010,4/1/2014,1,85.8000030517578,,,,
3/24/2010,5/1/2014,1,85.8600006103516,,,,
3/24/2010,6/1/2014,1,85.9199981689453,,,,
3/24/2010,7/1/2014,1,85.9899978637695,,,,
3/24/2010,8/1/2014,1,86.0599975585938,,,,
3/24/2010,9/1/2014,1,86.129997253418,,,,
3/24/2010,10/1/2014,1,86.2099990844727,,,,
3/24/2010,11/1/2014,1,86.3000030517578,,,,
3/24/2010,12/1/2014,1,86.3899993896484,,,,
3/24/2010,1/1/2015,1,86.4700012207031,,,,
3/24/2010,2/1/2015,1,86.5500030517578,,,,
3/24/2010,3/1/2015,1,86.629997253418,,,,
3/24/2010,4/1/2015,1,86.7099990844727,,,,
3/24/2010,5/1/2015,1,86.7900009155273,,,,
3/24/2010,6/1/2015,1,86.870002746582,,,,
3/24/2010,7/1/2015,1,86.9499969482422,,,,
3/24/2010,8/1/2015,1,87.0299987792969,,,,
3/24/2010,9/1/2015,1,87.120002746582,,,,
3/24/2010,10/1/2015,1,87.2099990844727,,,,
3/24/2010,11/1/2015,1,87.3000030517578,,,,
3/24/2010,12/1/2015,1,87.3899993896484,,,,
3/24/2010,6/1/2016,1,87.9000015258789,,,,
3/24/2010,12/1/2016,1,88.4100036621094,,,,
3/24/2010,6/1/2017,1,88.9400024414062,,,,
3/24/2010,12/1/2017,1,89.4700012207031,,,,
3/24/2010,6/1/2018,1,90.0400009155274,,,,
3/24/2010,12/1/2018,1,90.6100006103516,,,,
3/24/2010,5/1/2010,1,80.6100006103516,81.6399993896484,79.879997253418,307686,
3/24/2010,6/1/2010,1,81.0100021362305,82,80.3000030517578,87417,
3/24/2010,7/1/2010,1,81.4400024414062,82.2200012207031,80.7200012207031,26763,
3/24/2010,9/1/2010,1,82.0999984741211,82.5999984741211,81.4800033569336,6868,
3/24/2010,10/1/2010,1,82.3300018310547,82.629997253418,81.9199981689453,3514,
3/24/2010,12/1/2010,1,82.75,83.5500030517578,82.1999969482422,27525,
3/24/2010,6/1/2010,3,2.09739995002747,,,,
3/24/2010,7/1/2010,3,2.11420011520386,,,,
3/24/2010,8/1/2010,3,2.1314001083374,,,,
3/24/2010,9/1/2010,3,2.1489999294281,,,,
3/24/2010,4/1/2010,3,2.07069993019104,2.09750008583069,2.05970001220703,21620,
3/24/2010,5/1/2010,3,2.08349990844727,2.1110999584198,2.07089996337891,43123,
3/24/2010,10/1/2010,3,2.16969990730286,2.18050003051758,2.16540002822876,2223,
3/24/2010,11/1/2010,3,2.19219994544983,2.20250010490417,2.18899989128113,1400,
3/24/2010,12/1/2010,3,2.21519994735718,2.23309993743896,2.20359992980957,6100,
3/24/2010,1/1/2011,3,2.2367000579834,2.24060010910034,2.23650002479553,203,
3/24/2010,2/1/2011,3,2.24790000915527,2.24860000610352,2.23699998855591,110,
3/24/2010,3/1/2011,3,2.24920010566711,2.25279998779297,2.24580001831055,468,
3/24/2010,4/1/2011,3,2.2367000579834,2.24000000953674,2.24000000953674,75,
3/24/2010,5/1/2011,3,2.22769999504089,,2.23379993438721,186,
3/24/2010,6/1/2011,3,2.22420001029968,,2.22749996185303,297,
3/24/2010,7/1/2011,3,2.23270010948181,,,0,
3/24/2010,8/1/2011,3,2.24469995498657,,,6,
3/24/2010,9/1/2011,3,2.2606999874115,,,7,
3/24/2010,10/1/2011,3,2.27920007705688,,,2,
3/24/2010,11/1/2011,3,2.29769992828369,,,2,
3/24/2010,12/1/2011,3,2.31520009040833,,2.31049990653992,7,
3/24/2010,1/1/2012,3,2.332200050354,,,0,
3/24/2010,2/1/2012,3,2.33769989013672,,,0,
3/24/2010,3/1/2012,3,2.33369994163513,,,0,
3/24/2010,4/1/2012,3,2.32069993019104,,,0,
3/24/2010,5/1/2012,3,2.31419992446899,,,0,
3/24/2010,6/1/2012,3,2.31419992446899,,,0,
3/24/2010,7/1/2012,3,2.32920002937317,,,0,
3/24/2010,8/1/2012,3,2.35170006752014,,,0,
3/24/2010,6/1/2010,4,2.21630001068115,,,,
3/24/2010,7/1/2010,4,2.20799994468689,,,,
3/24/2010,8/1/2010,4,2.19869995117187,,,,
3/24/2010,9/1/2010,4,2.1881000995636,,,,
3/24/2010,10/1/2010,4,2.08060002326965,,,,
3/24/2010,11/1/2010,4,2.06550002098083,,,,
3/24/2010,12/1/2010,4,2.06319999694824,,,,
3/24/2010,1/1/2011,4,2.07829999923706,,,,
3/24/2010,2/1/2011,4,2.09929990768433,,,,
3/24/2010,3/1/2011,4,2.12129998207092,,,,
3/24/2010,4/1/2011,4,2.23629999160767,,,,
3/24/2010,5/1/2011,4,2.24670004844666,,,,
3/24/2010,6/1/2011,4,2.24720001220703,,,,
3/24/2010,7/1/2011,4,2.24370002746582,,,,
3/24/2010,8/1/2011,4,2.23819994926453,,,,
3/24/2010,9/1/2011,4,2.22919988632202,,,,
3/24/2010,10/1/2011,4,2.12220001220703,,,,
3/24/2010,11/1/2011,4,2.10840010643005,,,,
3/24/2010,12/1/2011,4,2.11360001564026,,,,
3/24/2010,1/1/2012,4,2.12360000610352,,,,
3/24/2010,2/1/2012,4,2.14010000228882,,,,
3/24/2010,3/1/2012,4,2.15759992599487,,,,
3/24/2010,4/1/2012,4,2.27959990501404,,,,
3/24/2010,5/1/2012,4,2.28859996795654,,,,
3/24/2010,6/1/2012,4,2.28460001945496,,,,
3/24/2010,7/1/2012,4,2.27909994125366,,,,
3/24/2010,8/1/2012,4,2.27160000801086,,,,
3/24/2010,9/1/2012,4,2.25760006904602,,,,
3/24/2010,10/1/2012,4,2.18409991264343,,,,
3/24/2010,11/1/2012,4,2.17560005187988,,,,
3/24/2010,12/1/2012,4,2.17759990692139,,,,
3/24/2010,1/1/2013,4,2.18149995803833,,,,
3/24/2010,2/1/2013,4,2.18530011177063,,,,
3/24/2010,3/1/2013,4,2.18899989128113,,,,
3/24/2010,4/1/2010,4,2.22119998931885,2.25500011444092,2.2114999294281,27459,
3/24/2010,5/1/2010,4,2.22250008583069,2.25379991531372,2.2104001045227,47513,
3/25/2010,9/1/2010,1,82.1100006103516,,,,
3/25/2010,10/1/2010,1,82.3399963378906,,,,
3/25/2010,1/1/2011,1,82.879997253418,,,,
3/25/2010,2/1/2011,1,83.0299987792969,,,,
3/25/2010,3/1/2011,1,83.1699981689453,,,,
3/25/2010,4/1/2011,1,83.3099975585938,,,,
3/25/2010,5/1/2011,1,83.4400024414063,,,,
3/25/2010,6/1/2011,1,83.5599975585938,,,,
3/25/2010,7/1/2011,1,83.6600036621094,,,,
3/25/2010,8/1/2011,1,83.7600021362305,,,,
3/25/2010,9/1/2011,1,83.879997253418,,,,
3/25/2010,10/1/2011,1,84.0100021362305,,,,
3/25/2010,11/1/2011,1,84.1699981689453,,,,
3/25/2010,12/1/2011,1,84.3600006103516,,,,
3/25/2010,1/1/2012,1,84.379997253418,,,,
3/25/2010,2/1/2012,1,84.4100036621094,,,,
3/25/2010,3/1/2012,1,84.4499969482422,,,,
3/25/2010,4/1/2012,1,84.5,,,,
3/25/2010,5/1/2012,1,84.5599975585938,,,,
3/25/2010,6/1/2012,1,84.629997253418,,,,
3/25/2010,7/1/2012,1,84.6999969482422,,,,
3/25/2010,8/1/2012,1,84.7699966430664,,,,
3/25/2010,9/1/2012,1,84.8399963378906,,,,
3/25/2010,10/1/2012,1,84.9100036621094,,,,
3/25/2010,11/1/2012,1,84.9800033569336,,,,
3/25/2010,12/1/2012,1,85.0500030517578,,,,
3/25/2010,1/1/2013,1,85.0800018310547,,,,
3/25/2010,2/1/2013,1,85.1100006103516,,,,
3/25/2010,3/1/2013,1,85.1399993896484,,,,
3/25/2010,4/1/2013,1,85.1800003051758,,,,
3/25/2010,5/1/2013,1,85.2200012207031,,,,
3/25/2010,6/1/2013,1,85.2600021362305,,,,
3/25/2010,7/1/2013,1,85.3099975585937,,,,
3/25/2010,8/1/2013,1,85.370002746582,,,,
3/25/2010,9/1/2013,1,85.4300003051758,,,,
3/25/2010,10/1/2013,1,85.4899978637695,,,,
3/25/2010,11/1/2013,1,85.5500030517578,,,,
3/25/2010,12/1/2013,1,85.6100006103516,,,,
3/25/2010,1/1/2014,1,85.6600036621094,,,,
3/25/2010,2/1/2014,1,85.7099990844727,,,,
3/25/2010,3/1/2014,1,85.7600021362305,,,,
3/25/2010,4/1/2014,1,85.8099975585938,,,,
3/25/2010,5/1/2014,1,85.8600006103516,,,,
3/25/2010,6/1/2014,1,85.9199981689453,,,,
3/25/2010,7/1/2014,1,85.9800033569336,,,,
3/25/2010,8/1/2014,1,86.0500030517578,,,,
3/25/2010,9/1/2014,1,86.120002746582,,,,
3/25/2010,10/1/2014,1,86.1999969482422,,,,
3/25/2010,11/1/2014,1,86.2799987792969,,,,
3/25/2010,12/1/2014,1,86.3600006103516,,,,
3/25/2010,1/1/2015,1,86.4300003051758,,,,
3/25/2010,2/1/2015,1,86.5,,,,
3/25/2010,3/1/2015,1,86.5800018310547,,,,
3/25/2010,4/1/2015,1,86.6600036621094,,,,
3/25/2010,5/1/2015,1,86.7399978637695,,,,
3/25/2010,6/1/2015,1,86.8199996948242,,,,
3/25/2010,7/1/2015,1,86.9000015258789,,,,
3/25/2010,8/1/2015,1,86.9800033569336,,,,
3/25/2010,9/1/2015,1,87.0599975585938,,,,
3/25/2010,10/1/2015,1,87.1500015258789,,,,
3/25/2010,11/1/2015,1,87.2399978637695,,,,
3/25/2010,12/1/2015,1,87.3300018310547,,,,
3/25/2010,6/1/2016,1,87.8099975585937,,,,
3/25/2010,12/1/2016,1,88.2900009155273,,,,
3/25/2010,6/1/2017,1,88.8099975585937,,,,
3/25/2010,12/1/2017,1,89.3300018310547,,,,
3/25/2010,6/1/2018,1,89.879997253418,,,,
3/25/2010,12/1/2018,1,90.4300003051758,,,,
3/25/2010,5/1/2010,1,80.5299987792969,81.4800033569336,80.0999984741211,296181,
3/25/2010,6/1/2010,1,80.9899978637695,81.9199981689453,80.5699996948242,103682,
3/25/2010,7/1/2010,1,81.4599990844727,82.3600006103516,81.0500030517578,31968,
3/25/2010,8/1/2010,1,81.8300018310547,82.6999969482422,81.4400024414062,15357,
3/25/2010,11/1/2010,1,82.5299987792969,83.3399963378906,82.25,4792,
3/25/2010,12/1/2010,1,82.75,83.5400009155273,82.3899993896484,41667,
3/25/2010,8/1/2010,3,2.13229990005493,,,,
3/25/2010,9/1/2010,3,2.15089988708496,,,,
3/25/2010,10/1/2010,3,2.17149996757507,,,,
3/25/2010,11/1/2010,3,2.19379997253418,,,,
3/25/2010,12/1/2010,3,2.21650004386902,,,,
3/25/2010,1/1/2011,3,2.23799991607666,,,,
3/25/2010,2/1/2011,3,2.24920010566711,,,,
3/25/2010,3/1/2011,3,2.25049996376038,,,,
3/25/2010,4/1/2011,3,2.23850011825562,,,,
3/25/2010,5/1/2011,3,2.23000001907349,,,,
3/25/2010,6/1/2011,3,2.22699999809265,,,,
3/25/2010,7/1/2011,3,2.23600006103516,,,,
3/25/2010,8/1/2011,3,2.24799990653992,,,,
3/25/2010,9/1/2011,3,2.26399993896484,,,,
3/25/2010,10/1/2011,3,2.28250002861023,,,,
3/25/2010,11/1/2011,3,2.30100011825562,,,,
3/25/2010,12/1/2011,3,2.31850004196167,,,,
3/25/2010,1/1/2012,3,2.33550000190735,,,,
3/25/2010,2/1/2012,3,2.34100008010864,,,,
3/25/2010,3/1/2012,3,2.33699989318848,,,,
3/25/2010,4/1/2012,3,2.32399988174438,,,,
3/25/2010,5/1/2012,3,2.31750011444092,,,,
3/25/2010,6/1/2012,3,2.31750011444092,,,,
3/25/2010,7/1/2012,3,2.33249998092651,,,,
3/25/2010,8/1/2012,3,2.35500001907349,,,,
3/25/2010,4/1/2010,3,2.06929993629456,2.08750009536743,2.05999994277954,23154,
3/25/2010,5/1/2010,3,2.08240008354187,2.1010000705719,2.07279992103577,39865,
3/25/2010,6/1/2010,3,2.09699988365173,2.11500000953674,2.08410000801086,20016,
3/25/2010,7/1/2010,3,2.11459994316101,2.13220000267029,2.09999990463257,4319,
3/25/2010,4/1/2010,4,2.21770000457764,,,,
3/25/2010,8/1/2010,4,2.19930005073547,,,,
3/25/2010,9/1/2010,4,2.18770003318787,,,,
3/25/2010,10/1/2010,4,2.08060002326965,,,,
3/25/2010,11/1/2010,4,2.06620001792908,,,,
3/25/2010,12/1/2010,4,2.06489992141724,,,,
3/25/2010,1/1/2011,4,2.08049988746643,,,,
3/25/2010,2/1/2011,4,2.10150003433228,,,,
3/25/2010,3/1/2011,4,2.12350010871887,,,,
3/25/2010,4/1/2011,4,2.23850011825562,,,,
3/25/2010,5/1/2011,4,2.24889993667603,,,,
3/25/2010,6/1/2011,4,2.2493999004364,,,,
3/25/2010,7/1/2011,4,2.24589991569519,,,,
3/25/2010,8/1/2011,4,2.24040007591248,,,,
3/25/2010,9/1/2011,4,2.23140001296997,,,,
3/25/2010,10/1/2011,4,2.1243999004364,,,,
3/25/2010,11/1/2011,4,2.11059999465942,,,,
3/25/2010,12/1/2011,4,2.11579990386963,,,,
3/25/2010,1/1/2012,4,2.12579989433289,,,,
3/25/2010,2/1/2012,4,2.14229989051819,,,,
3/25/2010,3/1/2012,4,2.15980005264282,,,,
3/25/2010,4/1/2012,4,2.28180003166199,,,,
3/25/2010,5/1/2012,4,2.29080009460449,,,,
3/25/2010,6/1/2012,4,2.28679990768433,,,,
3/25/2010,7/1/2012,4,2.28130006790161,,,,
3/25/2010,8/1/2012,4,2.27379989624023,,,,
3/25/2010,9/1/2012,4,2.25979995727539,,,,
3/25/2010,10/1/2012,4,2.18630003929138,,,,
3/25/2010,11/1/2012,4,2.17779994010925,,,,
3/25/2010,12/1/2012,4,2.17980003356934,,,,
3/25/2010,1/1/2013,4,2.18370008468628,,,,
3/25/2010,2/1/2013,4,2.1875,,,,
3/25/2010,3/1/2013,4,2.19120001792908,,,,
3/25/2010,5/1/2010,4,2.21989989280701,2.23709988594055,2.21029996871948,43304,
3/25/2010,6/1/2010,4,2.21569991111755,2.23149991035461,2.20740008354187,21699,
3/25/2010,7/1/2010,4,2.20830011367798,2.22329998016357,2.2014000415802,8791,
3/26/2010,10/1/2010,1,81.8099975585938,,,,
3/26/2010,1/1/2011,1,82.3399963378906,,,,
3/26/2010,2/1/2011,1,82.4899978637695,,,,
3/26/2010,3/1/2011,1,82.629997253418,,,,
3/26/2010,4/1/2011,1,82.7699966430664,,,,
3/26/2010,5/1/2011,1,82.9000015258789,,,,
3/26/2010,6/1/2011,1,83.0199966430664,,,,
3/26/2010,7/1/2011,1,83.1100006103516,,,,
3/26/2010,8/1/2011,1,83.2099990844727,,,,
3/26/2010,9/1/2011,1,83.3300018310547,,,,
3/26/2010,10/1/2011,1,83.4599990844727,,,,
3/26/2010,11/1/2011,1,83.620002746582,,,,
3/26/2010,12/1/2011,1,83.8199996948242,,,,
3/26/2010,1/1/2012,1,83.8399963378906,,,,
3/26/2010,2/1/2012,1,83.870002746582,,,,
3/26/2010,3/1/2012,1,83.9100036621094,,,,
3/26/2010,4/1/2012,1,83.9499969482422,,,,
3/26/2010,5/1/2012,1,84,,,,
3/26/2010,6/1/2012,1,84.0599975585937,,,,
3/26/2010,7/1/2012,1,84.120002746582,,,,
3/26/2010,8/1/2012,1,84.1800003051758,,,,
3/26/2010,9/1/2012,1,84.2399978637695,,,,
3/26/2010,10/1/2012,1,84.3000030517578,,,,
3/26/2010,11/1/2012,1,84.3600006103516,,,,
3/26/2010,12/1/2012,1,84.4300003051758,,,,
3/26/2010,1/1/2013,1,84.4599990844727,,,,
3/26/2010,2/1/2013,1,84.4899978637695,,,,
3/26/2010,3/1/2013,1,84.5199966430664,,,,
3/26/2010,4/1/2013,1,84.5500030517578,,,,
3/26/2010,5/1/2013,1,84.5800018310547,,,,
3/26/2010,6/1/2013,1,84.620002746582,,,,
3/26/2010,7/1/2013,1,84.6699981689453,,,,
3/26/2010,8/1/2013,1,84.7200012207031,,,,
3/26/2010,9/1/2013,1,84.7699966430664,,,,
3/26/2010,10/1/2013,1,84.8300018310547,,,,
3/26/2010,11/1/2013,1,84.8899993896484,,,,
3/26/2010,12/1/2013,1,84.9499969482422,,,,
3/26/2010,1/1/2014,1,85,,,,
3/26/2010,2/1/2014,1,85.0500030517578,,,,
3/26/2010,3/1/2014,1,85.0999984741211,,,,
3/26/2010,4/1/2014,1,85.1500015258789,,,,
3/26/2010,5/1/2014,1,85.1999969482422,,,,
3/26/2010,6/1/2014,1,85.2600021362305,,,,
3/26/2010,7/1/2014,1,85.3199996948242,,,,
3/26/2010,8/1/2014,1,85.3899993896484,,,,
3/26/2010,9/1/2014,1,85.4599990844727,,,,
3/26/2010,10/1/2014,1,85.5400009155273,,,,
3/26/2010,11/1/2014,1,85.620002746582,,,,
3/26/2010,12/1/2014,1,85.6999969482422,,,,
3/26/2010,1/1/2015,1,85.7699966430664,,,,
3/26/2010,2/1/2015,1,85.8399963378906,,,,
3/26/2010,3/1/2015,1,85.9100036621094,,,,
3/26/2010,4/1/2015,1,85.9899978637695,,,,
3/26/2010,5/1/2015,1,86.0699996948242,,,,
3/26/2010,6/1/2015,1,86.1500015258789,,,,
3/26/2010,7/1/2015,1,86.2300033569336,,,,
3/26/2010,8/1/2015,1,86.3099975585937,,,,
3/26/2010,9/1/2015,1,86.3899993896484,,,,
3/26/2010,10/1/2015,1,86.4700012207031,,,,
3/26/2010,11/1/2015,1,86.5599975585937,,,,
3/26/2010,12/1/2015,1,86.6500015258789,,,,
3/26/2010,6/1/2016,1,87.129997253418,,,,
3/26/2010,12/1/2016,1,87.6100006103516,,,,
3/26/2010,6/1/2017,1,88.1100006103516,,,,
3/26/2010,12/1/2017,1,88.6100006103516,,,,
3/26/2010,6/1/2018,1,89.1600036621094,,,,
3/26/2010,12/1/2018,1,89.7099990844727,,,,
3/26/2010,5/1/2010,1,80,81.4599990844727,79.5400009155273,324290,
3/26/2010,6/1/2010,1,80.4700012207031,81.9000015258789,80.0299987792969,76265,
3/26/2010,7/1/2010,1,80.9599990844727,82.3399963378906,80.5,25098,
3/26/2010,8/1/2010,1,81.3300018310547,82.5400009155274,81,9597,
3/26/2010,9/1/2010,1,81.5999984741211,82.8399963378906,81.3199996948242,6153,
3/26/2010,11/1/2010,1,82,83.0100021362305,81.9499969482422,3999,
3/26/2010,12/1/2010,1,82.2099990844727,83.5500030517578,81.8000030517578,25344,
3/26/2010,7/1/2010,3,2.10980010032654,,,,
3/26/2010,8/1/2010,3,2.12579989433289,,,,
3/26/2010,9/1/2010,3,2.14429998397827,,,,
3/26/2010,10/1/2010,3,2.16359996795654,,,,
3/26/2010,11/1/2010,3,2.18440008163452,,,,
3/26/2010,1/1/2011,3,2.22620010375977,,,,
3/26/2010,2/1/2011,3,2.2367000579834,,,,
3/26/2010,3/1/2011,3,2.23720002174377,,,,
3/26/2010,4/1/2011,3,2.22519993782043,,,,
3/26/2010,5/1/2011,3,2.21670007705688,,,,
3/26/2010,6/1/2011,3,2.21370005607605,,,,
3/26/2010,7/1/2011,3,2.22270011901855,,,,
3/26/2010,8/1/2011,3,2.23420000076294,,,,
3/26/2010,9/1/2011,3,2.24970006942749,,,,
3/26/2010,10/1/2011,3,2.2681999206543,,,,
3/26/2010,11/1/2011,3,2.28620004653931,,,,
3/26/2010,12/1/2011,3,2.30369997024536,,,,
3/26/2010,1/1/2012,3,2.32069993019104,,,,
3/26/2010,2/1/2012,3,2.32620000839233,,,,
3/26/2010,3/1/2012,3,2.32220005989075,,,,
3/26/2010,4/1/2012,3,2.30920004844666,,,,
3/26/2010,5/1/2012,3,2.30270004272461,,,,
3/26/2010,6/1/2012,3,2.30270004272461,,,,
3/26/2010,7/1/2012,3,2.3176999092102,,,,
3/26/2010,8/1/2012,3,2.34019994735718,,,,
3/26/2010,4/1/2010,3,2.06970000267029,2.09400010108948,2.04900002479553,23231,
3/26/2010,5/1/2010,3,2.0813000202179,2.10719990730286,2.06069993972778,52171,
3/26/2010,6/1/2010,3,2.09389996528625,2.12069988250732,2.07439994812012,18193,
3/26/2010,12/1/2010,3,2.2056999206543,2.23909997940063,2.19109988212585,9679,
3/26/2010,4/1/2010,4,2.20740008354187,,,,
3/26/2010,6/1/2010,4,2.20429992675781,,,,
3/26/2010,7/1/2010,4,2.19749999046326,,,,
3/26/2010,8/1/2010,4,2.18849992752075,,,,
3/26/2010,9/1/2010,4,2.17600011825562,,,,
3/26/2010,10/1/2010,4,2.0676999092102,,,,
3/26/2010,11/1/2010,4,2.05290007591248,,,,
3/26/2010,12/1/2010,4,2.05089998245239,,,,
3/26/2010,1/1/2011,4,2.06669998168945,,,,
3/26/2010,2/1/2011,4,2.08820009231567,,,,
3/26/2010,3/1/2011,4,2.11069989204407,,,,
3/26/2010,4/1/2011,4,2.22670006752014,,,,
3/26/2010,5/1/2011,4,2.23760008811951,,,,
3/26/2010,6/1/2011,4,2.23810005187988,,,,
3/26/2010,7/1/2011,4,2.23460006713867,,,,
3/26/2010,8/1/2011,4,2.22959995269775,,,,
3/26/2010,9/1/2011,4,2.22059988975525,,,,
3/26/2010,10/1/2011,4,2.11409997940063,,,,
3/26/2010,11/1/2011,4,2.10069990158081,,,,
3/26/2010,12/1/2011,4,2.10590004920959,,,,
3/26/2010,1/1/2012,4,2.11540007591248,,,,
3/26/2010,2/1/2012,4,2.1314001083374,,,,
3/26/2010,3/1/2012,4,2.14840006828308,,,,
3/26/2010,4/1/2012,4,2.26990008354187,,,,
3/26/2010,5/1/2012,4,2.2788999080658,,,,
3/26/2010,6/1/2012,4,2.27439999580383,,,,
3/26/2010,7/1/2012,4,2.26839995384216,,,,
3/26/2010,8/1/2012,4,2.26040005683899,,,,
3/26/2010,9/1/2012,4,2.24589991569519,,,,
3/26/2010,10/1/2012,4,2.17239999771118,,,,
3/26/2010,11/1/2012,4,2.16339993476868,,,,
3/26/2010,12/1/2012,4,2.16490006446838,,,,
3/26/2010,1/1/2013,4,2.16880011558533,,,,
3/26/2010,2/1/2013,4,2.17260003089905,,,,
3/26/2010,3/1/2013,4,2.17630004882812,,,,
3/26/2010,5/1/2010,4,2.20849990844727,2.23979997634888,2.19079995155334,47722,
3/29/2010,8/1/2010,1,83.3199996948242,,,,
3/29/2010,9/1/2010,1,83.5299987792969,,,,
3/29/2010,10/1/2010,1,83.6999969482422,,,,
3/29/2010,11/1/2010,1,83.870002746582,,,,
3/29/2010,1/1/2011,1,84.1600036621094,,,,
3/29/2010,2/1/2011,1,84.2699966430664,,,,
3/29/2010,3/1/2011,1,84.370002746582,,,,
3/29/2010,4/1/2011,1,84.4700012207031,,,,
3/29/2010,5/1/2011,1,84.5599975585938,,,,
3/29/2010,6/1/2011,1,84.6399993896484,,,,
3/29/2010,7/1/2011,1,84.7099990844727,,,,
3/29/2010,8/1/2011,1,84.7799987792969,,,,
3/29/2010,9/1/2011,1,84.870002746582,,,,
3/29/2010,10/1/2011,1,84.9700012207031,,,,
3/29/2010,11/1/2011,1,85.0999984741211,,,,
3/29/2010,1/1/2012,1,85.2900009155274,,,,
3/29/2010,2/1/2012,1,85.3000030517578,,,,
3/29/2010,3/1/2012,1,85.3199996948242,,,,
3/29/2010,4/1/2012,1,85.3399963378906,,,,
3/29/2010,5/1/2012,1,85.370002746582,,,,
3/29/2010,6/1/2012,1,85.4199981689453,,,,
3/29/2010,7/1/2012,1,85.4599990844727,,,,
3/29/2010,8/1/2012,1,85.5,,,,
3/29/2010,9/1/2012,1,85.5400009155273,,,,
3/29/2010,10/1/2012,1,85.5800018310547,,,,
3/29/2010,11/1/2012,1,85.620002746582,,,,
3/29/2010,12/1/2012,1,85.6800003051758,,,,
3/29/2010,1/1/2013,1,85.6999969482422,,,,
3/29/2010,2/1/2013,1,85.7200012207031,,,,
3/29/2010,3/1/2013,1,85.7399978637695,,,,
3/29/2010,4/1/2013,1,85.7600021362305,,,,
3/29/2010,5/1/2013,1,85.7699966430664,,,,
3/29/2010,6/1/2013,1,85.7900009155273,,,,
3/29/2010,7/1/2013,1,85.8199996948242,,,,
3/29/2010,8/1/2013,1,85.8499984741211,,,,
3/29/2010,9/1/2013,1,85.8899993896484,,,,
3/29/2010,10/1/2013,1,85.9400024414063,,,,
3/29/2010,11/1/2013,1,85.9899978637695,,,,
3/29/2010,12/1/2013,1,86.0299987792969,,,,
3/29/2010,1/1/2014,1,86.0699996948242,,,,
3/29/2010,2/1/2014,1,86.1100006103516,,,,
3/29/2010,3/1/2014,1,86.1500015258789,,,,
3/29/2010,4/1/2014,1,86.1900024414063,,,,
3/29/2010,5/1/2014,1,86.2300033569336,,,,
3/29/2010,6/1/2014,1,86.2699966430664,,,,
3/29/2010,7/1/2014,1,86.3199996948242,,,,
3/29/2010,8/1/2014,1,86.379997253418,,,,
3/29/2010,9/1/2014,1,86.4400024414062,,,,
3/29/2010,10/1/2014,1,86.5,,,,
3/29/2010,11/1/2014,1,86.5699996948242,,,,
3/29/2010,12/1/2014,1,86.6399993896484,,,,
3/29/2010,1/1/2015,1,86.6999969482422,,,,
3/29/2010,2/1/2015,1,86.7600021362305,,,,
3/29/2010,3/1/2015,1,86.8199996948242,,,,
3/29/2010,4/1/2015,1,86.8899993896484,,,,
3/29/2010,5/1/2015,1,86.9599990844727,,,,
3/29/2010,6/1/2015,1,87.0299987792969,,,,
3/29/2010,7/1/2015,1,87.0999984741211,,,,
3/29/2010,8/1/2015,1,87.1699981689453,,,,
3/29/2010,9/1/2015,1,87.2399978637695,,,,
3/29/2010,10/1/2015,1,87.3099975585938,,,,
3/29/2010,11/1/2015,1,87.3899993896484,,,,
3/29/2010,12/1/2015,1,87.4700012207031,,,,
3/29/2010,6/1/2016,1,87.879997253418,,,,
3/29/2010,12/1/2016,1,88.2900009155273,,,,
3/29/2010,6/1/2017,1,88.7600021362305,,,,
3/29/2010,12/1/2017,1,89.2300033569336,,,,
3/29/2010,6/1/2018,1,89.7600021362305,,,,
3/29/2010,12/1/2018,1,90.2900009155274,,,,
3/29/2010,5/1/2010,1,82.1699981689453,82.7799987792969,80.1800003051758,310366,
3/29/2010,6/1/2010,1,82.5899963378906,83.1800003051758,80.7099990844727,87180,
3/29/2010,7/1/2010,1,83.0199966430664,83.5899963378906,81.1999969482422,40475,
3/29/2010,12/1/2010,1,84.0500030517578,84.7099990844727,82.5,41321,
3/29/2010,12/1/2011,1,85.2799987792969,86,84.3000030517578,35337,
3/29/2010,7/1/2010,3,2.15720009803772,,,,
3/29/2010,8/1/2010,3,2.1735999584198,,,,
3/29/2010,10/1/2010,3,2.21180009841919,,,,
3/29/2010,11/1/2010,3,2.23230004310608,,,,
3/29/2010,12/1/2010,3,2.25309991836548,,,,
3/29/2010,1/1/2011,3,2.27309989929199,,,,
3/29/2010,2/1/2011,3,2.28309988975525,,,,
3/29/2010,3/1/2011,3,2.2836000919342,,,,
3/29/2010,4/1/2011,3,2.27160000801086,,,,
3/29/2010,5/1/2011,3,2.26309990882874,,,,
3/29/2010,6/1/2011,3,2.25959992408752,,,,
3/29/2010,7/1/2011,3,2.26760005950928,,,,
3/29/2010,8/1/2011,3,2.27810001373291,,,,
3/29/2010,9/1/2011,3,2.29259991645813,,,,
3/29/2010,10/1/2011,3,2.31010007858276,,,,
3/29/2010,11/1/2011,3,2.32760000228882,,,,
3/29/2010,12/1/2011,3,2.3445999622345,,,,
3/29/2010,1/1/2012,3,2.36159992218018,,,,
3/29/2010,2/1/2012,3,2.36710000038147,,,,
3/29/2010,3/1/2012,3,2.36310005187988,,,,
3/29/2010,4/1/2012,3,2.35010004043579,,,,
3/29/2010,5/1/2012,3,2.34260010719299,,,,
3/29/2010,6/1/2012,3,2.34159994125366,,,,
3/29/2010,7/1/2012,3,2.35660004615784,,,,
3/29/2010,8/1/2012,3,2.37910008430481,,,,
3/29/2010,4/1/2010,3,2.11879992485046,2.14289999008179,2.07649993896484,18127,
3/29/2010,5/1/2010,3,2.12859988212585,2.15319991111755,2.08299994468689,53955,
3/29/2010,6/1/2010,3,2.14079999923706,2.16409993171692,2.103600025177,16449,
3/29/2010,9/1/2010,3,2.19260001182556,2.21079993247986,2.16700005531311,2815,
3/29/2010,6/1/2010,4,2.25869989395142,,,,
3/29/2010,7/1/2010,4,2.25160002708435,,,,
3/29/2010,8/1/2010,4,2.24219989776611,,,,
3/29/2010,4/1/2010,4,2.2613000869751,2.27509999275208,2.21399998664856,15721,
3/29/2010,5/1/2010,4,2.26270008087158,2.27749991416931,2.21339988708496,41202,
3/29/2010,9/1/2010,4,2.22939991950989,2.24370002746582,2.19050002098083,2656,
3/29/2010,10/1/2010,4,2.12050008773804,2.13330006599426,2.07879996299744,1612,
3/29/2010,11/1/2010,4,2.10409998893738,2.10570001602173,2.10199999809265,811,
3/29/2010,12/1/2010,4,2.10069990158081,2.11050009727478,2.0971999168396,842,
3/29/2010,1/1/2011,4,2.11590003967285,2.11969995498657,2.11969995498657,123,
3/29/2010,2/1/2011,4,2.13689994812012,,,0,
3/29/2010,3/1/2011,4,2.15890002250671,,,0,
3/29/2010,4/1/2011,4,2.27390003204346,,,0,
3/29/2010,5/1/2011,4,2.28439998626709,,,0,
3/29/2010,6/1/2011,4,2.28439998626709,,,150,
3/29/2010,7/1/2011,4,2.2804000377655,,,0,
3/29/2010,8/1/2011,4,2.27489995956421,,,0,
3/29/2010,9/1/2011,4,2.26489996910095,,,0,
3/29/2010,10/1/2011,4,2.15689992904663,,,0,
3/29/2010,11/1/2011,4,2.14299988746643,,,0,
3/29/2010,12/1/2011,4,2.14770007133484,,,5,
3/29/2010,1/1/2012,4,2.15720009803772,,,0,
3/29/2010,2/1/2012,4,2.17319989204407,,,0,
3/29/2010,3/1/2012,4,2.19020009040833,,,0,
3/29/2010,4/1/2012,4,2.31170010566711,,,0,
3/29/2010,5/1/2012,4,2.32069993019104,,,0,
3/29/2010,6/1/2012,4,2.31620001792908,,,0,
3/29/2010,7/1/2012,4,2.31019997596741,,,0,
3/29/2010,8/1/2012,4,2.30220007896423,,,0,
3/29/2010,9/1/2012,4,2.28769993782043,,,0,
3/29/2010,10/1/2012,4,2.21420001983643,,,0,
3/29/2010,11/1/2012,4,2.20519995689392,,,0,
3/29/2010,12/1/2012,4,2.20670008659363,,,0,
3/29/2010,1/1/2013,4,2.21059989929199,,,0,
3/29/2010,2/1/2013,4,2.21440005302429,,,0,
3/29/2010,3/1/2013,4,2.21810007095337,,,0,
3/30/2010,10/1/2010,1,83.8399963378906,,,,
3/30/2010,11/1/2010,1,84.0100021362305,,,,
3/30/2010,1/1/2011,1,84.3099975585938,,,,
3/30/2010,2/1/2011,1,84.4300003051758,,,,
3/30/2010,3/1/2011,1,84.5400009155273,,,,
3/30/2010,4/1/2011,1,84.6500015258789,,,,
3/30/2010,5/1/2011,1,84.75,,,,
3/30/2010,6/1/2011,1,84.8300018310547,,,,
3/30/2010,7/1/2011,1,84.9000015258789,,,,
3/30/2010,8/1/2011,1,84.9700012207031,,,,
3/30/2010,9/1/2011,1,85.0599975585937,,,,
3/30/2010,10/1/2011,1,85.1500015258789,,,,
3/30/2010,11/1/2011,1,85.2699966430664,,,,
3/30/2010,12/1/2011,1,85.4499969482422,,,,
3/30/2010,1/1/2012,1,85.4700012207031,,,,
3/30/2010,2/1/2012,1,85.4899978637695,,,,
3/30/2010,3/1/2012,1,85.5199966430664,,,,
3/30/2010,4/1/2012,1,85.5599975585938,,,,
3/30/2010,5/1/2012,1,85.6100006103516,,,,
3/30/2010,6/1/2012,1,85.6600036621094,,,,
3/30/2010,7/1/2012,1,85.7099990844727,,,,
3/30/2010,8/1/2012,1,85.7600021362305,,,,
3/30/2010,9/1/2012,1,85.8199996948242,,,,
3/30/2010,10/1/2012,1,85.879997253418,,,,
3/30/2010,11/1/2012,1,85.9400024414063,,,,
3/30/2010,12/1/2012,1,86,,,,
3/30/2010,1/1/2013,1,86.0199966430664,,,,
3/30/2010,2/1/2013,1,86.0400009155273,,,,
3/30/2010,3/1/2013,1,86.0599975585938,,,,
3/30/2010,4/1/2013,1,86.0800018310547,,,,
3/30/2010,5/1/2013,1,86.0999984741211,,,,
3/30/2010,6/1/2013,1,86.120002746582,,,,
3/30/2010,7/1/2013,1,86.1500015258789,,,,
3/30/2010,8/1/2013,1,86.1800003051758,,,,
3/30/2010,9/1/2013,1,86.2200012207031,,,,
3/30/2010,10/1/2013,1,86.2600021362305,,,,
3/30/2010,11/1/2013,1,86.3099975585937,,,,
3/30/2010,12/1/2013,1,86.3600006103516,,,,
3/30/2010,1/1/2014,1,86.4000015258789,,,,
3/30/2010,2/1/2014,1,86.4400024414062,,,,
3/30/2010,3/1/2014,1,86.4800033569336,,,,
3/30/2010,4/1/2014,1,86.5199966430664,,,,
3/30/2010,5/1/2014,1,86.5599975585937,,,,
3/30/2010,6/1/2014,1,86.5999984741211,,,,
3/30/2010,7/1/2014,1,86.6500015258789,,,,
3/30/2010,8/1/2014,1,86.6999969482422,,,,
3/30/2010,9/1/2014,1,86.7600021362305,,,,
3/30/2010,10/1/2014,1,86.8199996948242,,,,
3/30/2010,11/1/2014,1,86.8899993896484,,,,
3/30/2010,12/1/2014,1,86.9599990844727,,,,
3/30/2010,1/1/2015,1,87.0199966430664,,,,
3/30/2010,2/1/2015,1,87.0800018310547,,,,
3/30/2010,3/1/2015,1,87.1399993896484,,,,
3/30/2010,4/1/2015,1,87.1999969482422,,,,
3/30/2010,5/1/2015,1,87.2600021362305,,,,
3/30/2010,6/1/2015,1,87.3199996948242,,,,
3/30/2010,7/1/2015,1,87.379997253418,,,,
3/30/2010,8/1/2015,1,87.4499969482422,,,,
3/30/2010,9/1/2015,1,87.5199966430664,,,,
3/30/2010,10/1/2015,1,87.5899963378906,,,,
3/30/2010,11/1/2015,1,87.6699981689453,,,,
3/30/2010,12/1/2015,1,87.75,,,,
3/30/2010,6/1/2016,1,88.1500015258789,,,,
3/30/2010,12/1/2016,1,88.5599975585938,,,,
3/30/2010,6/1/2017,1,89.0299987792969,,,,
3/30/2010,12/1/2017,1,89.5,,,,
3/30/2010,6/1/2018,1,90.0199966430664,,,,
3/30/2010,12/1/2018,1,90.5500030517578,,,,
3/30/2010,5/1/2010,1,82.370002746582,82.7399978637695,81.7699966430664,244236,
3/30/2010,6/1/2010,1,82.7699966430664,83.1399993896484,82.1800003051758,80789,
3/30/2010,7/1/2010,1,83.1699981689453,83.5299987792969,82.6100006103516,30595,
3/30/2010,8/1/2010,1,83.4599990844727,83.8000030517578,82.9000015258789,11508,
3/30/2010,9/1/2010,1,83.6699981689453,83.870002746582,83.25,8682,
3/30/2010,12/1/2010,1,84.1999969482422,84.4400024414063,83.7099990844727,20602,
3/30/2010,6/1/2010,3,2.14369988441467,,,,
3/30/2010,7/1/2010,3,2.16070008277893,,,,
3/30/2010,8/1/2010,3,2.17890000343323,,,,
3/30/2010,9/1/2010,3,2.19790005683899,,,,
3/30/2010,10/1/2010,3,2.21770000457764,,,,
3/30/2010,11/1/2010,3,2.23860001564026,,,,
3/30/2010,12/1/2010,3,2.25970005989075,,,,
3/30/2010,1/1/2011,3,2.2797999382019,,,,
3/30/2010,2/1/2011,3,2.29029989242554,,,,
3/30/2010,3/1/2011,3,2.29139995574951,,,,
3/30/2010,4/1/2011,3,2.27990007400513,,,,
3/30/2010,5/1/2011,3,2.27189993858337,,,,
3/30/2010,6/1/2011,3,2.26839995384216,,,,
3/30/2010,7/1/2011,3,2.27640008926392,,,,
3/30/2010,8/1/2011,3,2.28690004348755,,,,
3/30/2010,9/1/2011,3,2.30139994621277,,,,
3/30/2010,10/1/2011,3,2.3189001083374,,,,
3/30/2010,11/1/2011,3,2.33640003204346,,,,
3/30/2010,12/1/2011,3,2.35339999198914,,,,
3/30/2010,1/1/2012,3,2.37039995193481,,,,
3/30/2010,2/1/2012,3,2.37590003013611,,,,
3/30/2010,3/1/2012,3,2.37190008163452,,,,
3/30/2010,4/1/2012,3,2.35890007019043,,,,
3/30/2010,5/1/2012,3,2.35139989852905,,,,
3/30/2010,6/1/2012,3,2.3503999710083,,,,
3/30/2010,7/1/2012,3,2.36540007591248,,,,
3/30/2010,8/1/2012,3,2.38790011405945,,,,
3/30/2010,4/1/2010,3,2.12470006942749,2.13000011444092,2.10689997673035,18578,
3/30/2010,5/1/2010,3,2.13159990310669,2.13960003852844,2.11500000953674,40430,
3/30/2010,4/1/2010,4,2.27469992637634,,,,
3/30/2010,5/1/2010,4,2.27209997177124,,,,
3/30/2010,6/1/2010,4,2.2671000957489,,,,
3/30/2010,7/1/2010,4,2.25859999656677,,,,
3/30/2010,8/1/2010,4,2.24799990653992,,,,
3/30/2010,9/1/2010,4,2.23449993133545,,,,
3/30/2010,10/1/2010,4,2.12590003013611,,,,
3/30/2010,11/1/2010,4,2.10890007019043,,,,
3/30/2010,12/1/2010,4,2.10509991645813,,,,
3/30/2010,1/1/2011,4,2.12030005455017,,,,
3/30/2010,2/1/2011,4,2.14129996299744,,,,
3/30/2010,3/1/2011,4,2.16280007362366,,,,
3/30/2010,4/1/2011,4,2.27729988098145,,,,
3/30/2010,5/1/2011,4,2.28730010986328,,,,
3/30/2010,6/1/2011,4,2.28730010986328,,,,
3/30/2010,7/1/2011,4,2.28329992294312,,,,
3/30/2010,8/1/2011,4,2.27729988098145,,,,
3/30/2010,9/1/2011,4,2.26679992675781,,,,
3/30/2010,10/1/2011,4,2.15829992294312,,,,
3/30/2010,11/1/2011,4,2.14439988136291,,,,
3/30/2010,12/1/2011,4,2.14910006523132,,,,
3/30/2010,1/1/2012,4,2.1586000919342,,,,
3/30/2010,2/1/2012,4,2.17459988594055,,,,
3/30/2010,3/1/2012,4,2.19160008430481,,,,
3/30/2010,4/1/2012,4,2.3131000995636,,,,
3/30/2010,5/1/2012,4,2.32209992408752,,,,
3/30/2010,6/1/2012,4,2.31760001182556,,,,
3/30/2010,7/1/2012,4,2.31159996986389,,,,
3/30/2010,8/1/2012,4,2.30360007286072,,,,
3/30/2010,9/1/2012,4,2.28909993171692,,,,
3/30/2010,10/1/2012,4,2.21560001373291,,,,
3/30/2010,11/1/2012,4,2.20659995079041,,,,
3/30/2010,12/1/2012,4,2.20810008049011,,,,
3/30/2010,1/1/2013,4,2.21199989318848,,,,
3/30/2010,2/1/2013,4,2.21580004692078,,,,
3/30/2010,3/1/2013,4,2.21950006484985,,,,
3/31/2010,8/1/2010,1,84.8399963378906,,,,
3/31/2010,11/1/2010,1,85.3399963378906,,,,
3/31/2010,1/1/2011,1,85.5999984741211,,,,
3/31/2010,3/1/2011,1,85.8000030517578,,,,
3/31/2010,4/1/2011,1,85.9000015258789,,,,
3/31/2010,5/1/2011,1,85.9800033569336,,,,
3/31/2010,6/1/2011,1,86.0400009155273,,,,
3/31/2010,7/1/2011,1,86.0999984741211,,,,
3/31/2010,8/1/2011,1,86.1699981689453,,,,
3/31/2010,9/1/2011,1,86.25,,,,
3/31/2010,10/1/2011,1,86.3300018310547,,,,
3/31/2010,11/1/2011,1,86.4400024414062,,,,
3/31/2010,12/1/2011,1,86.6100006103516,,,,
3/31/2010,1/1/2012,1,86.6100006103516,,,,
3/31/2010,2/1/2012,1,86.620002746582,,,,
3/31/2010,3/1/2012,1,86.6399993896484,,,,
3/31/2010,4/1/2012,1,86.6699981689453,,,,
3/31/2010,5/1/2012,1,86.7099990844727,,,,
3/31/2010,6/1/2012,1,86.7600021362305,,,,
3/31/2010,7/1/2012,1,86.8099975585938,,,,
3/31/2010,8/1/2012,1,86.8600006103516,,,,
3/31/2010,9/1/2012,1,86.9100036621094,,,,
3/31/2010,10/1/2012,1,86.9599990844727,,,,
3/31/2010,11/1/2012,1,87.0100021362305,,,,
3/31/2010,12/1/2012,1,87.0599975585938,,,,
3/31/2010,1/1/2013,1,87.0699996948242,,,,
3/31/2010,2/1/2013,1,87.0800018310547,,,,
3/31/2010,3/1/2013,1,87.0899963378906,,,,
3/31/2010,4/1/2013,1,87.0999984741211,,,,
3/31/2010,5/1/2013,1,87.120002746582,,,,
3/31/2010,6/1/2013,1,87.1399993896484,,,,
3/31/2010,7/1/2013,1,87.1600036621094,,,,
3/31/2010,8/1/2013,1,87.1900024414063,,,,
3/31/2010,9/1/2013,1,87.2200012207031,,,,
3/31/2010,10/1/2013,1,87.25,,,,
3/31/2010,11/1/2013,1,87.2900009155273,,,,
3/31/2010,1/1/2014,1,87.3600006103516,,,,
3/31/2010,2/1/2014,1,87.3899993896484,,,,
3/31/2010,3/1/2014,1,87.4199981689453,,,,
3/31/2010,4/1/2014,1,87.4499969482422,,,,
3/31/2010,5/1/2014,1,87.4899978637695,,,,
3/31/2010,6/1/2014,1,87.5299987792969,,,,
3/31/2010,7/1/2014,1,87.5699996948242,,,,
3/31/2010,8/1/2014,1,87.6100006103516,,,,
3/31/2010,9/1/2014,1,87.6600036621094,,,,
3/31/2010,10/1/2014,1,87.7200012207031,,,,
3/31/2010,11/1/2014,1,87.7900009155274,,,,
3/31/2010,12/1/2014,1,87.8600006103516,,,,
3/31/2010,1/1/2015,1,87.9199981689453,,,,
3/31/2010,2/1/2015,1,87.9800033569336,,,,
3/31/2010,3/1/2015,1,88.0400009155273,,,,
3/31/2010,4/1/2015,1,88.0999984741211,,,,
3/31/2010,5/1/2015,1,88.1600036621094,,,,
3/31/2010,6/1/2015,1,88.2200012207031,,,,
3/31/2010,7/1/2015,1,88.2799987792969,,,,
3/31/2010,8/1/2015,1,88.3499984741211,,,,
3/31/2010,9/1/2015,1,88.4199981689453,,,,
3/31/2010,10/1/2015,1,88.4899978637695,,,,
3/31/2010,11/1/2015,1,88.5699996948242,,,,
3/31/2010,12/1/2015,1,88.6500015258789,,,,
3/31/2010,6/1/2016,1,89.0500030517578,,,,
3/31/2010,12/1/2016,1,89.4599990844727,,,,
3/31/2010,6/1/2017,1,89.9300003051758,,,,
3/31/2010,12/1/2017,1,90.4100036621094,,,,
3/31/2010,6/1/2018,1,90.9300003051758,,,,
3/31/2010,12/1/2018,1,91.4599990844727,,,,
3/31/2010,5/1/2010,1,83.7600021362305,83.8499984741211,82.2200012207031,370825,
3/31/2010,6/1/2010,1,84.1800003051758,84.2699966430664,82.629997253418,114909,
3/31/2010,7/1/2010,1,84.5699996948242,84.6500015258789,83.0400009155273,41987,
3/31/2010,9/1/2010,1,85.0299987792969,85.0400009155274,83.75,13238,
3/31/2010,10/1/2010,1,85.1900024414062,85.2699966430664,84,6785,
3/31/2010,12/1/2010,1,85.5100021362305,85.5800018310547,84.0999984741211,49051,
3/31/2010,2/1/2011,1,85.7099990844727,85.5500030517578,85.4199981689453,1346,
3/31/2010,12/1/2013,1,87.3300018310547,87.2799987792969,86.5,2808,
3/31/2010,4/1/2010,3,2.16459989547729,,,,
3/31/2010,7/1/2010,3,2.20760011672974,,,,
3/31/2010,8/1/2010,3,2.22550010681152,,,,
3/31/2010,9/1/2010,3,2.24370002746582,,,,
3/31/2010,10/1/2010,3,2.26309990882874,,,,
3/31/2010,11/1/2010,3,2.28399991989136,,,,
3/31/2010,12/1/2010,3,2.3050000667572,,,,
3/31/2010,1/1/2011,3,2.32489991188049,,,,
3/31/2010,2/1/2011,3,2.33579993247986,,,,
3/31/2010,3/1/2011,3,2.33750009536743,,,,
3/31/2010,4/1/2011,3,2.32550001144409,,,,
3/31/2010,5/1/2011,3,2.31649994850159,,,,
3/31/2010,6/1/2011,3,2.3125,,,,
3/31/2010,7/1/2011,3,2.3215000629425,,,,
3/31/2010,8/1/2011,3,2.33200001716614,,,,
3/31/2010,9/1/2011,3,2.34649991989136,,,,
3/31/2010,10/1/2011,3,2.36400008201599,,,,
3/31/2010,11/1/2011,3,2.38150000572205,,,,
3/31/2010,12/1/2011,3,2.39849996566772,,,,
3/31/2010,1/1/2012,3,2.4154999256134,,,,
3/31/2010,2/1/2012,3,2.4210000038147,,,,
3/31/2010,3/1/2012,3,2.41700005531311,,,,
3/31/2010,4/1/2012,3,2.40400004386902,,,,
3/31/2010,5/1/2012,3,2.39650011062622,,,,
3/31/2010,6/1/2012,3,2.39549994468689,,,,
3/31/2010,7/1/2012,3,2.41050004959106,,,,
3/31/2010,8/1/2012,3,2.43300008773804,,,,
3/31/2010,5/1/2010,3,2.17899990081787,2.18199992179871,2.12660002708435,51055,
3/31/2010,6/1/2010,3,2.19079995155334,2.19339990615845,2.14219999313354,19068,
3/31/2010,4/1/2010,4,2.30999994277954,,,,
3/31/2010,7/1/2010,4,2.29380011558533,,,,
3/31/2010,8/1/2010,4,2.28340005874634,,,,
3/31/2010,9/1/2010,4,2.26999998092651,,,,
3/31/2010,10/1/2010,4,2.16210007667541,,,,
3/31/2010,11/1/2010,4,2.14520001411438,,,,
3/31/2010,12/1/2010,4,2.14159989356995,,,,
3/31/2010,1/1/2011,4,2.15680003166199,,,,
3/31/2010,2/1/2011,4,2.17779994010925,,,,
3/31/2010,3/1/2011,4,2.19980001449585,,,,
3/31/2010,4/1/2011,4,2.31480002403259,,,,
3/31/2010,5/1/2011,4,2.32529997825623,,,,
3/31/2010,6/1/2011,4,2.32529997825623,,,,
3/31/2010,7/1/2011,4,2.32130002975464,,,,
3/31/2010,8/1/2011,4,2.31529998779297,,,,
3/31/2010,9/1/2011,4,2.30529999732971,,,,
3/31/2010,10/1/2011,4,2.19729995727539,,,,
3/31/2010,11/1/2011,4,2.18379998207092,,,,
3/31/2010,12/1/2011,4,2.18880009651184,,,,
3/31/2010,1/1/2012,4,2.1988000869751,,,,
3/31/2010,2/1/2012,4,2.21479988098145,,,,
3/31/2010,3/1/2012,4,2.2318000793457,,,,
3/31/2010,4/1/2012,4,2.35330009460449,,,,
3/31/2010,5/1/2012,4,2.36229991912842,,,,
3/31/2010,6/1/2012,4,2.35780000686645,,,,
3/31/2010,7/1/2012,4,2.35179996490479,,,,
3/31/2010,8/1/2012,4,2.34380006790161,,,,
3/31/2010,9/1/2012,4,2.32929992675781,,,,
3/31/2010,10/1/2012,4,2.2558000087738,,,,
3/31/2010,11/1/2012,4,2.2467999458313,,,,
3/31/2010,12/1/2012,4,2.24830007553101,,,,
3/31/2010,1/1/2013,4,2.25219988822937,,,,
3/31/2010,2/1/2013,4,2.25600004196167,,,,
3/31/2010,3/1/2013,4,2.25970005989075,,,,
3/31/2010,5/1/2010,4,2.30719995498657,2.30949997901916,2.26449990272522,59294,
3/31/2010,6/1/2010,4,2.30130004882812,2.30399990081787,2.25999999046326,19683,
4/1/2010,8/1/2010,1,86.1100006103516,,,,
4/1/2010,10/1/2010,1,86.5199966430664,,,,
4/1/2010,1/1/2011,1,86.9300003051758,,,,
4/1/2010,3/1/2011,1,87.129997253418,,,,
4/1/2010,4/1/2011,1,87.2200012207031,,,,
4/1/2010,5/1/2011,1,87.2900009155273,,,,
4/1/2010,6/1/2011,1,87.3499984741211,,,,
4/1/2010,7/1/2011,1,87.4000015258789,,,,
4/1/2010,8/1/2011,1,87.4599990844727,,,,
4/1/2010,9/1/2011,1,87.5299987792969,,,,
4/1/2010,10/1/2011,1,87.6100006103516,,,,
4/1/2010,11/1/2011,1,87.7099990844727,,,,
4/1/2010,12/1/2011,1,87.8600006103516,,,,
4/1/2010,1/1/2012,1,87.8499984741211,,,,
4/1/2010,2/1/2012,1,87.8600006103516,,,,
4/1/2010,3/1/2012,1,87.879997253418,,,,
4/1/2010,4/1/2012,1,87.9100036621094,,,,
4/1/2010,5/1/2012,1,87.9400024414062,,,,
4/1/2010,6/1/2012,1,87.9800033569336,,,,
4/1/2010,7/1/2012,1,88.0299987792969,,,,
4/1/2010,8/1/2012,1,88.0800018310547,,,,
4/1/2010,9/1/2012,1,88.129997253418,,,,
4/1/2010,10/1/2012,1,88.1800003051758,,,,
4/1/2010,11/1/2012,1,88.2399978637695,,,,
4/1/2010,12/1/2012,1,88.3000030517578,,,,
4/1/2010,1/1/2013,1,88.3099975585938,,,,
4/1/2010,2/1/2013,1,88.3199996948242,,,,
4/1/2010,3/1/2013,1,88.3399963378906,,,,
4/1/2010,4/1/2013,1,88.3600006103516,,,,
4/1/2010,5/1/2013,1,88.379997253418,,,,
4/1/2010,6/1/2013,1,88.4100036621094,,,,
4/1/2010,7/1/2013,1,88.4400024414063,,,,
4/1/2010,8/1/2013,1,88.4800033569336,,,,
4/1/2010,9/1/2013,1,88.5199966430664,,,,
4/1/2010,10/1/2013,1,88.5599975585938,,,,
4/1/2010,11/1/2013,1,88.5999984741211,,,,
4/1/2010,12/1/2013,1,88.6399993896484,,,,
4/1/2010,1/1/2014,1,88.6699981689453,,,,
4/1/2010,2/1/2014,1,88.6999969482422,,,,
4/1/2010,3/1/2014,1,88.7300033569336,,,,
4/1/2010,4/1/2014,1,88.7699966430664,,,,
4/1/2010,5/1/2014,1,88.8099975585937,,,,
4/1/2010,6/1/2014,1,88.8499984741211,,,,
4/1/2010,7/1/2014,1,88.8899993896484,,,,
4/1/2010,8/1/2014,1,88.9400024414062,,,,
4/1/2010,9/1/2014,1,88.9899978637695,,,,
4/1/2010,10/1/2014,1,89.0500030517578,,,,
4/1/2010,11/1/2014,1,89.120002746582,,,,
4/1/2010,12/1/2014,1,89.1900024414062,,,,
4/1/2010,1/1/2015,1,89.25,,,,
4/1/2010,2/1/2015,1,89.3099975585938,,,,
4/1/2010,3/1/2015,1,89.370002746582,,,,
4/1/2010,4/1/2015,1,89.4300003051758,,,,
4/1/2010,5/1/2015,1,89.4899978637695,,,,
4/1/2010,6/1/2015,1,89.5599975585938,,,,
4/1/2010,7/1/2015,1,89.629997253418,,,,
4/1/2010,8/1/2015,1,89.6999969482422,,,,
4/1/2010,9/1/2015,1,89.7699966430664,,,,
4/1/2010,10/1/2015,1,89.8499984741211,,,,
4/1/2010,11/1/2015,1,89.9300003051758,,,,
4/1/2010,12/1/2015,1,90.0100021362305,,,,
4/1/2010,6/1/2016,1,90.4199981689453,,,,
4/1/2010,12/1/2016,1,90.8300018310547,,,,
4/1/2010,6/1/2017,1,91.3000030517578,,,,
4/1/2010,12/1/2017,1,91.7799987792969,,,,
4/1/2010,6/1/2018,1,92.3000030517578,,,,
4/1/2010,12/1/2018,1,92.8300018310547,,,,
4/1/2010,5/1/2010,1,84.870002746582,85.370002746582,83.2099990844727,295202,
4/1/2010,6/1/2010,1,85.3399963378906,85.8399963378906,83.6100006103516,110961,
4/1/2010,7/1/2010,1,85.7799987792969,86.25,84.0999984741211,38713,
4/1/2010,9/1/2010,1,86.3399963378906,86.5500030517578,84.6600036621094,17295,
4/1/2010,11/1/2010,1,86.6699981689453,86.7699966430664,85.8600006103516,9425,
4/1/2010,12/1/2010,1,86.8399963378906,87.1399993896484,85.0199966430664,32970,
4/1/2010,2/1/2011,1,87.0299987792969,86.9700012207031,86.370002746582,1993,
4/1/2010,8/1/2010,3,2.2671000957489,,,,
4/1/2010,9/1/2010,3,2.28629994392395,,,,
4/1/2010,10/1/2010,3,2.30679988861084,,,,
4/1/2010,11/1/2010,3,2.32780003547668,,,,
4/1/2010,12/1/2010,3,2.34879994392395,,,,
4/1/2010,1/1/2011,3,2.36849999427795,,,,
4/1/2010,2/1/2011,3,2.37849998474121,,,,
4/1/2010,3/1/2011,3,2.37969994544983,,,,
4/1/2010,4/1/2011,3,2.36669993400574,,,,
4/1/2010,5/1/2011,3,2.35669994354248,,,,
4/1/2010,6/1/2011,3,2.35170006752014,,,,
4/1/2010,7/1/2011,3,2.35969996452332,,,,
4/1/2010,8/1/2011,3,2.3691999912262,,,,
4/1/2010,9/1/2011,3,2.38319993019104,,,,
4/1/2010,10/1/2011,3,2.40019989013672,,,,
4/1/2010,11/1/2011,3,2.41720008850098,,,,
4/1/2010,12/1/2011,3,2.43370008468628,,,,
4/1/2010,1/1/2012,3,2.44919991493225,,,,
4/1/2010,2/1/2012,3,2.45320010185242,,,,
4/1/2010,3/1/2012,3,2.4481999874115,,,,
4/1/2010,4/1/2012,3,2.43420004844666,,,,
4/1/2010,5/1/2012,3,2.42569994926453,,,,
4/1/2010,6/1/2012,3,2.42370009422302,,,,
4/1/2010,7/1/2012,3,2.43869996070862,,,,
4/1/2010,8/1/2012,3,2.46119999885559,,,,
4/1/2010,5/1/2010,3,2.21670007705688,2.22889995574951,2.16599988937378,49904,
4/1/2010,6/1/2010,3,2.23070001602173,2.24180006980896,2.17799997329712,18978,
4/1/2010,7/1/2010,3,2.24839997291565,2.25720000267029,2.22399997711182,6051,
4/1/2010,7/1/2010,4,2.31389999389648,,,,
4/1/2010,8/1/2010,4,2.30509996414185,,,,
4/1/2010,9/1/2010,4,2.29340004920959,,,,
4/1/2010,10/1/2010,4,2.18709993362427,,,,
4/1/2010,11/1/2010,4,2.17210006713867,,,,
4/1/2010,12/1/2010,4,2.16939997673035,,,,
4/1/2010,1/1/2011,4,2.18440008163452,,,,
4/1/2010,2/1/2011,4,2.20539999008179,,,,
4/1/2010,3/1/2011,4,2.22740006446838,,,,
4/1/2010,5/1/2010,4,2.32369995117187,2.33789992332458,2.29410004615784,47122,
4/1/2010,6/1/2010,4,2.32030010223389,2.33340001106262,2.28979992866516,19573,
4/1/2010,4/1/2011,4,2.34190011024475,2.33010005950928,,0,
4/1/2010,5/1/2011,4,2.35190010070801,,,100,
4/1/2010,6/1/2011,4,2.35139989852905,,,336,
4/1/2010,7/1/2011,4,2.34640002250671,,,0,
4/1/2010,8/1/2011,4,2.33940005302429,,,0,
4/1/2010,9/1/2011,4,2.32789993286133,,,100,
4/1/2010,10/1/2011,4,2.21889996528625,,,0,
4/1/2010,11/1/2011,4,2.20390009880066,2.19630002975464,2.19129991531372,75,
4/1/2010,12/1/2011,4,2.20790004730225,2.20129990577698,2.19630002975464,175,
4/1/2010,1/1/2012,4,2.2179000377655,2.21129989624023,2.2063000202179,75,
4/1/2010,2/1/2012,4,2.23390007019043,,,0,
4/1/2010,3/1/2012,4,2.25090003013611,,,0,
4/1/2010,4/1/2012,4,2.3724000453949,,,0,
4/1/2010,5/1/2012,4,2.3814001083374,,,0,
4/1/2010,6/1/2012,4,2.37689995765686,,,0,
4/1/2010,7/1/2012,4,2.37089991569519,,,0,
4/1/2010,8/1/2012,4,2.36290001869202,,,0,
4/1/2010,9/1/2012,4,2.3484001159668,,,0,
4/1/2010,10/1/2012,4,2.27489995956421,,,0,
4/1/2010,11/1/2012,4,2.2658998966217,,,0,
4/1/2010,12/1/2012,4,2.26740002632141,,,0,
4/1/2010,1/1/2013,4,2.27130007743835,,,0,
4/1/2010,2/1/2013,4,2.27509999275208,,,0,
4/1/2010,3/1/2013,4,2.27880001068115,,,0,
4/1/2010,4/1/2013,4,2.28239989280701,,,0,
4/2/2010,5/1/2010,1,84.870002746582,85.1999969482422,,0,
4/2/2010,6/1/2010,1,85.3399963378906,85.4499969482422,,0,
4/2/2010,7/1/2010,1,85.7799987792969,,,0,
4/2/2010,8/1/2010,1,86.1100006103516,,,0,
4/2/2010,9/1/2010,1,86.3399963378906,,,0,
4/2/2010,10/1/2010,1,86.5199966430664,,,0,
4/2/2010,11/1/2010,1,86.6699981689453,,,0,
4/2/2010,12/1/2010,1,86.8399963378906,,,0,
4/2/2010,1/1/2011,1,86.9300003051758,,,0,
4/2/2010,2/1/2011,1,87.0299987792969,,,0,
4/2/2010,3/1/2011,1,87.129997253418,,,0,
4/2/2010,4/1/2011,1,87.2200012207031,,,0,
4/2/2010,5/1/2011,1,87.2900009155273,,,0,
4/2/2010,6/1/2011,1,87.3499984741211,,,0,
4/2/2010,7/1/2011,1,87.4000015258789,,,0,
4/2/2010,8/1/2011,1,87.4599990844727,,,0,
4/2/2010,9/1/2011,1,87.5299987792969,,,0,
4/2/2010,10/1/2011,1,87.6100006103516,,,0,
4/2/2010,11/1/2011,1,87.7099990844727,,,0,
4/2/2010,12/1/2011,1,87.8600006103516,,,0,
4/2/2010,1/1/2012,1,87.8499984741211,,,0,
4/2/2010,2/1/2012,1,87.8600006103516,,,0,
4/2/2010,3/1/2012,1,87.879997253418,,,0,
4/2/2010,4/1/2012,1,87.9100036621094,,,0,
4/2/2010,5/1/2012,1,87.9400024414062,,,0,
4/2/2010,6/1/2012,1,87.9800033569336,,,0,
4/2/2010,7/1/2012,1,88.0299987792969,,,0,
4/2/2010,8/1/2012,1,88.0800018310547,,,0,
4/2/2010,9/1/2012,1,88.129997253418,,,0,
4/2/2010,10/1/2012,1,88.1800003051758,,,0,
4/2/2010,11/1/2012,1,88.2399978637695,,,0,
4/2/2010,12/1/2012,1,88.3000030517578,,,0,
4/2/2010,1/1/2013,1,88.3099975585938,,,0,
4/2/2010,2/1/2013,1,88.3199996948242,,,0,
4/2/2010,3/1/2013,1,88.3399963378906,,,0,
4/2/2010,4/1/2013,1,88.3600006103516,,,0,
4/2/2010,5/1/2013,1,88.379997253418,,,0,
4/2/2010,6/1/2013,1,88.4100036621094,,,0,
4/2/2010,7/1/2013,1,88.4400024414063,,,0,
4/2/2010,8/1/2013,1,88.4800033569336,,,0,
4/2/2010,9/1/2013,1,88.5199966430664,,,0,
4/2/2010,10/1/2013,1,88.5599975585938,,,0,
4/2/2010,11/1/2013,1,88.5999984741211,,,0,
4/2/2010,12/1/2013,1,88.6399993896484,,,0,
4/2/2010,1/1/2014,1,88.6699981689453,,,0,
4/2/2010,2/1/2014,1,88.6999969482422,,,0,
4/2/2010,3/1/2014,1,88.7300033569336,,,0,
4/2/2010,4/1/2014,1,88.7699966430664,,,0,
4/2/2010,5/1/2014,1,88.8099975585937,,,0,
4/2/2010,6/1/2014,1,88.8499984741211,,,0,
4/2/2010,7/1/2014,1,88.8899993896484,,,0,
4/2/2010,8/1/2014,1,88.9400024414062,,,0,
4/2/2010,9/1/2014,1,88.9899978637695,,,0,
4/2/2010,10/1/2014,1,89.0500030517578,,,0,
4/2/2010,11/1/2014,1,89.120002746582,,,0,
4/2/2010,12/1/2014,1,89.1900024414062,,,0,
4/2/2010,1/1/2015,1,89.25,,,0,
4/2/2010,2/1/2015,1,89.3099975585938,,,0,
4/2/2010,3/1/2015,1,89.370002746582,,,0,
4/2/2010,4/1/2015,1,89.4300003051758,,,0,
4/2/2010,5/1/2015,1,89.4899978637695,,,0,
4/2/2010,6/1/2015,1,89.5599975585938,,,0,
4/2/2010,7/1/2015,1,89.629997253418,,,0,
4/2/2010,8/1/2015,1,89.6999969482422,,,0,
4/2/2010,9/1/2015,1,89.7699966430664,,,0,
4/2/2010,10/1/2015,1,89.8499984741211,,,0,
4/2/2010,11/1/2015,1,89.9300003051758,,,0,
4/2/2010,12/1/2015,1,90.0100021362305,,,0,
4/2/2010,6/1/2016,1,90.4199981689453,,,0,
4/2/2010,12/1/2016,1,90.8300018310547,,,0,
4/2/2010,6/1/2017,1,91.3000030517578,,,0,
4/2/2010,12/1/2017,1,91.7799987792969,,,0,
4/2/2010,6/1/2018,1,92.3000030517578,,,0,
4/2/2010,12/1/2018,1,92.8300018310547,,,0,
4/2/2010,5/1/2010,3,2.21670007705688,2.21799993515015,,0,
4/2/2010,6/1/2010,3,2.23070001602173,,,0,
4/2/2010,7/1/2010,3,2.24839997291565,,,0,
4/2/2010,8/1/2010,3,2.2671000957489,,,0,
4/2/2010,9/1/2010,3,2.28629994392395,,,0,
4/2/2010,10/1/2010,3,2.30679988861084,,,0,
4/2/2010,11/1/2010,3,2.32780003547668,,,0,
4/2/2010,12/1/2010,3,2.34879994392395,,,0,
4/2/2010,1/1/2011,3,2.36849999427795,,,0,
4/2/2010,2/1/2011,3,2.37849998474121,,,0,
4/2/2010,3/1/2011,3,2.37969994544983,,,0,
4/2/2010,4/1/2011,3,2.36669993400574,,,0,
4/2/2010,5/1/2011,3,2.35669994354248,,,0,
4/2/2010,6/1/2011,3,2.35170006752014,,,0,
4/2/2010,7/1/2011,3,2.35969996452332,,,0,
4/2/2010,8/1/2011,3,2.3691999912262,,,0,
4/2/2010,9/1/2011,3,2.38319993019104,,,0,
4/2/2010,10/1/2011,3,2.40019989013672,,,0,
4/2/2010,11/1/2011,3,2.41720008850098,,,0,
4/2/2010,12/1/2011,3,2.43370008468628,,,0,
4/2/2010,1/1/2012,3,2.44919991493225,,,0,
4/2/2010,2/1/2012,3,2.45320010185242,,,0,
4/2/2010,3/1/2012,3,2.4481999874115,,,0,
4/2/2010,4/1/2012,3,2.43420004844666,,,0,
4/2/2010,5/1/2012,3,2.42569994926453,,,0,
4/2/2010,6/1/2012,3,2.42370009422302,,,0,
4/2/2010,7/1/2012,3,2.43869996070862,,,0,
4/2/2010,8/1/2012,3,2.46119999885559,,,0,
4/2/2010,5/1/2010,4,2.32369995117187,2.32439994812012,,0,
4/2/2010,6/1/2010,4,2.32030010223389,,,0,
4/2/2010,7/1/2010,4,2.31389999389648,,,0,
4/2/2010,8/1/2010,4,2.30509996414185,,,0,
4/2/2010,9/1/2010,4,2.29340004920959,,,0,
4/2/2010,10/1/2010,4,2.18709993362427,,,0,
4/2/2010,11/1/2010,4,2.17210006713867,,,0,
4/2/2010,12/1/2010,4,2.16939997673035,,,0,
4/2/2010,1/1/2011,4,2.18440008163452,,,0,
4/2/2010,2/1/2011,4,2.20539999008179,,,0,
4/2/2010,3/1/2011,4,2.22740006446838,,,0,
4/2/2010,4/1/2011,4,2.34190011024475,,,0,
4/2/2010,5/1/2011,4,2.35190010070801,,,0,
4/2/2010,6/1/2011,4,2.35139989852905,,,0,
4/2/2010,7/1/2011,4,2.34640002250671,,,0,
4/2/2010,8/1/2011,4,2.33940005302429,,,0,
4/2/2010,9/1/2011,4,2.32789993286133,,,0,
4/2/2010,10/1/2011,4,2.21889996528625,,,0,
4/2/2010,11/1/2011,4,2.20390009880066,,,0,
4/2/2010,12/1/2011,4,2.20790004730225,,,0,
4/2/2010,1/1/2012,4,2.2179000377655,,,0,
4/2/2010,2/1/2012,4,2.23390007019043,,,0,
4/2/2010,3/1/2012,4,2.25090003013611,,,0,
4/2/2010,4/1/2012,4,2.3724000453949,,,0,
4/2/2010,5/1/2012,4,2.3814001083374,,,0,
4/2/2010,6/1/2012,4,2.37689995765686,,,0,
4/2/2010,7/1/2012,4,2.37089991569519,,,0,
4/2/2010,8/1/2012,4,2.36290001869202,,,0,
4/2/2010,9/1/2012,4,2.3484001159668,,,0,
4/2/2010,10/1/2012,4,2.27489995956421,,,0,
4/2/2010,11/1/2012,4,2.2658998966217,,,0,
4/2/2010,12/1/2012,4,2.26740002632141,,,0,
4/2/2010,1/1/2013,4,2.27130007743835,,,0,
4/2/2010,2/1/2013,4,2.27509999275208,,,0,
4/2/2010,3/1/2013,4,2.27880001068115,,,0,
4/2/2010,4/1/2013,4,2.28239989280701,,,0,
4/5/2010,3/1/2011,1,88.9599990844727,,,,
4/5/2010,4/1/2011,1,89.0500030517578,,,,
4/5/2010,5/1/2011,1,89.0999984741211,,,,
4/5/2010,7/1/2011,1,89.1900024414062,,,,
4/5/2010,8/1/2011,1,89.2600021362305,,,,
4/5/2010,9/1/2011,1,89.3300018310547,,,,
4/5/2010,10/1/2011,1,89.4100036621094,,,,
4/5/2010,11/1/2011,1,89.5100021362305,,,,
4/5/2010,1/1/2012,1,89.6600036621094,,,,
4/5/2010,2/1/2012,1,89.6800003051758,,,,
4/5/2010,3/1/2012,1,89.7099990844727,,,,
4/5/2010,4/1/2012,1,89.75,,,,
4/5/2010,5/1/2012,1,89.7900009155273,,,,
4/5/2010,6/1/2012,1,89.8399963378906,,,,
4/5/2010,7/1/2012,1,89.9000015258789,,,,
4/5/2010,8/1/2012,1,89.9599990844727,,,,
4/5/2010,9/1/2012,1,90.0199966430664,,,,
4/5/2010,10/1/2012,1,90.0800018310547,,,,
4/5/2010,11/1/2012,1,90.1399993896484,,,,
4/5/2010,12/1/2012,1,90.1999969482422,,,,
4/5/2010,1/1/2013,1,90.2200012207031,,,,
4/5/2010,2/1/2013,1,90.2399978637695,,,,
4/5/2010,3/1/2013,1,90.2699966430664,,,,
4/5/2010,4/1/2013,1,90.3000030517578,,,,
4/5/2010,5/1/2013,1,90.3300018310547,,,,
4/5/2010,6/1/2013,1,90.370002746582,,,,
4/5/2010,7/1/2013,1,90.4100036621094,,,,
4/5/2010,8/1/2013,1,90.4499969482422,,,,
4/5/2010,9/1/2013,1,90.5,,,,
4/5/2010,10/1/2013,1,90.5500030517578,,,,
4/5/2010,11/1/2013,1,90.5999984741211,,,,
4/5/2010,12/1/2013,1,90.6500015258789,,,,
4/5/2010,1/1/2014,1,90.6800003051758,,,,
4/5/2010,2/1/2014,1,90.7099990844727,,,,
4/5/2010,3/1/2014,1,90.75,,,,
4/5/2010,4/1/2014,1,90.7900009155273,,,,
4/5/2010,5/1/2014,1,90.8399963378906,,,,
4/5/2010,6/1/2014,1,90.8899993896484,,,,
4/5/2010,7/1/2014,1,90.9400024414063,,,,
4/5/2010,8/1/2014,1,91,,,,
4/5/2010,9/1/2014,1,91.0599975585938,,,,
4/5/2010,10/1/2014,1,91.129997253418,,,,
4/5/2010,11/1/2014,1,91.1999969482422,,,,
4/5/2010,12/1/2014,1,91.2699966430664,,,,
4/5/2010,1/1/2015,1,91.3300018310547,,,,
4/5/2010,2/1/2015,1,91.3899993896484,,,,
4/5/2010,3/1/2015,1,91.4499969482422,,,,
4/5/2010,4/1/2015,1,91.5199966430664,,,,
4/5/2010,5/1/2015,1,91.5899963378906,,,,
4/5/2010,6/1/2015,1,91.6699981689453,,,,
4/5/2010,7/1/2015,1,91.75,,,,
4/5/2010,8/1/2015,1,91.8300018310547,,,,
4/5/2010,9/1/2015,1,91.9100036621094,,,,
4/5/2010,10/1/2015,1,91.9899978637695,,,,
4/5/2010,11/1/2015,1,92.0699996948242,,,,
4/5/2010,12/1/2015,1,92.1600036621094,,,,
4/5/2010,6/1/2016,1,92.5899963378906,,,,
4/5/2010,12/1/2016,1,93.0199966430664,,,,
4/5/2010,6/1/2017,1,93.4899978637695,,,,
4/5/2010,12/1/2017,1,93.9700012207031,,,,
4/5/2010,6/1/2018,1,94.4899978637695,,,,
4/5/2010,12/1/2018,1,95.0199966430664,,,,
4/5/2010,5/1/2010,1,86.620002746582,86.9000015258789,85.0599975585937,244004,
4/5/2010,6/1/2010,1,87.129997253418,87.379997253418,85.5599975585938,97246,
4/5/2010,7/1/2010,1,87.620002746582,87.8300018310547,86,31364,
4/5/2010,8/1/2010,1,87.9800033569336,88.1600036621094,86.4300003051758,19895,
4/5/2010,9/1/2010,1,88.2300033569336,88.370002746582,86.879997253418,11533,
4/5/2010,10/1/2010,1,88.4000015258789,88.5199966430664,86.7099990844727,8022,
4/5/2010,11/1/2010,1,88.5299987792969,88.6500015258789,87.379997253418,7100,
4/5/2010,12/1/2010,1,88.6800003051758,88.8399963378906,86.9899978637695,36283,
4/5/2010,1/1/2011,1,88.7600021362305,88.8899993896484,87.620002746582,2172,
4/5/2010,2/1/2011,1,88.8600006103516,88.9800033569336,87.7099990844727,634,
4/5/2010,6/1/2011,1,89.1500015258789,89.2300033569336,88.0100021362305,2401,
4/5/2010,12/1/2011,1,89.6600036621094,89.6999969482422,88,9114,
4/5/2010,7/1/2010,3,2.30089998245239,,,,
4/5/2010,8/1/2010,3,2.31990003585815,,,,
4/5/2010,9/1/2010,3,2.33940005302429,,,,
4/5/2010,10/1/2010,3,2.35949993133545,,,,
4/5/2010,11/1/2010,3,2.37980008125305,,,,
4/5/2010,12/1/2010,3,2.3996000289917,,,,
4/5/2010,1/1/2011,3,2.41890001296997,,,,
4/5/2010,2/1/2011,3,2.42790007591248,,,,
4/5/2010,3/1/2011,3,2.42790007591248,,,,
4/5/2010,4/1/2011,3,2.41440010070801,,,,
4/5/2010,5/1/2011,3,2.40339994430542,,,,
4/5/2010,6/1/2011,3,2.39739990234375,,,,
4/5/2010,7/1/2011,3,2.40490007400513,,,,
4/5/2010,8/1/2011,3,2.41440010070801,,,,
4/5/2010,9/1/2011,3,2.42840003967285,,,,
4/5/2010,10/1/2011,3,2.44539999961853,,,,
4/5/2010,11/1/2011,3,2.46239995956421,,,,
4/5/2010,12/1/2011,3,2.47889995574951,,,,
4/5/2010,1/1/2012,3,2.49489998817444,,,,
4/5/2010,2/1/2012,3,2.4993999004364,,,,
4/5/2010,3/1/2012,3,2.49489998817444,,,,
4/5/2010,4/1/2012,3,2.48040008544922,,,,
4/5/2010,5/1/2012,3,2.47140002250671,,,,
4/5/2010,6/1/2012,3,2.46889996528625,,,,
4/5/2010,7/1/2012,3,2.48390007019043,,,,
4/5/2010,8/1/2012,3,2.5064001083374,,,,
4/5/2010,5/1/2010,3,2.26749992370605,2.27570009231567,2.22530007362366,44124,
4/5/2010,6/1/2010,3,2.28250002861023,2.28979992866516,2.2425000667572,19950,
4/5/2010,7/1/2010,4,2.34529995918274,,,,
4/5/2010,8/1/2010,4,2.33920001983643,,,,
4/5/2010,9/1/2010,4,2.32929992675781,,,,
4/5/2010,10/1/2010,4,2.22530007362366,,,,
4/5/2010,11/1/2010,4,2.21180009841919,,,,
4/5/2010,12/1/2010,4,2.21029996871948,,,,
4/5/2010,1/1/2011,4,2.22580003738403,,,,
4/5/2010,2/1/2011,4,2.2467999458313,,,,
4/5/2010,3/1/2011,4,2.2688000202179,,,,
4/5/2010,4/1/2011,4,2.38330006599426,,,,
4/5/2010,5/1/2011,4,2.39330005645752,,,,
4/5/2010,6/1/2011,4,2.39280009269714,,,,
4/5/2010,7/1/2011,4,2.38779997825623,,,,
4/5/2010,8/1/2011,4,2.38030004501343,,,,
4/5/2010,9/1/2011,4,2.36879992485046,,,,
4/5/2010,10/1/2011,4,2.25929999351501,,,,
4/5/2010,11/1/2011,4,2.24379992485046,,,,
4/5/2010,12/1/2011,4,2.24780011177063,,,,
4/5/2010,1/1/2012,4,2.25780010223389,,,,
4/5/2010,2/1/2012,4,2.27379989624023,,,,
4/5/2010,3/1/2012,4,2.29080009460449,,,,
4/5/2010,4/1/2012,4,2.41230010986328,,,,
4/5/2010,5/1/2012,4,2.42129993438721,,,,
4/5/2010,6/1/2012,4,2.41680002212524,,,,
4/5/2010,7/1/2012,4,2.41079998016357,,,,
4/5/2010,8/1/2012,4,2.4028000831604,,,,
4/5/2010,9/1/2012,4,2.3882999420166,,,,
4/5/2010,10/1/2012,4,2.31480002403259,,,,
4/5/2010,11/1/2012,4,2.30579996109009,,,,
4/5/2010,12/1/2012,4,2.30730009078979,,,,
4/5/2010,1/1/2013,4,2.31119990348816,,,,
4/5/2010,2/1/2013,4,2.31500005722046,,,,
4/5/2010,3/1/2013,4,2.31870007514954,,,,
4/5/2010,4/1/2013,4,2.32229995727539,,,,
4/5/2010,5/1/2010,4,2.35019993782043,2.36719989776611,2.3306999206543,45407,
4/5/2010,6/1/2010,4,2.34929990768433,2.36360001564026,2.32850003242493,18988,
4/6/2010,7/1/2010,1,87.9400024414062,,,,
4/6/2010,8/1/2010,1,88.370002746582,,,,
4/6/2010,9/1/2010,1,88.6699981689453,,,,
4/6/2010,10/1/2010,1,88.8600006103516,,,,
4/6/2010,11/1/2010,1,89.0100021362305,,,,
4/6/2010,1/1/2011,1,89.2600021362305,,,,
4/6/2010,2/1/2011,1,89.370002746582,,,,
4/6/2010,3/1/2011,1,89.4700012207031,,,,
4/6/2010,4/1/2011,1,89.5599975585938,,,,
4/6/2010,5/1/2011,1,89.620002746582,,,,
4/6/2010,6/1/2011,1,89.6699981689453,,,,
4/6/2010,7/1/2011,1,89.7200012207031,,,,
4/6/2010,8/1/2011,1,89.7900009155273,,,,
4/6/2010,9/1/2011,1,89.870002746582,,,,
4/6/2010,10/1/2011,1,89.9499969482422,,,,
4/6/2010,11/1/2011,1,90.0500030517578,,,,
4/6/2010,12/1/2011,1,90.1999969482422,,,,
4/6/2010,1/1/2012,1,90.1999969482422,,,,
4/6/2010,2/1/2012,1,90.2099990844727,,,,
4/6/2010,3/1/2012,1,90.2300033569336,,,,
4/6/2010,4/1/2012,1,90.25,,,,
4/6/2010,5/1/2012,1,90.2699966430664,,,,
4/6/2010,6/1/2012,1,90.3000030517578,,,,
4/6/2010,7/1/2012,1,90.3399963378906,,,,
4/6/2010,8/1/2012,1,90.3899993896484,,,,
4/6/2010,9/1/2012,1,90.4400024414062,,,,
4/6/2010,10/1/2012,1,90.4899978637695,,,,
4/6/2010,11/1/2012,1,90.5400009155273,,,,
4/6/2010,12/1/2012,1,90.5899963378906,,,,
4/6/2010,1/1/2013,1,90.6100006103516,,,,
4/6/2010,2/1/2013,1,90.629997253418,,,,
4/6/2010,3/1/2013,1,90.6500015258789,,,,
4/6/2010,4/1/2013,1,90.6699981689453,,,,
4/6/2010,5/1/2013,1,90.6999969482422,,,,
4/6/2010,6/1/2013,1,90.7300033569336,,,,
4/6/2010,7/1/2013,1,90.7600021362305,,,,
4/6/2010,8/1/2013,1,90.8000030517578,,,,
4/6/2010,9/1/2013,1,90.8399963378906,,,,
4/6/2010,10/1/2013,1,90.879997253418,,,,
4/6/2010,11/1/2013,1,90.9300003051758,,,,
4/6/2010,12/1/2013,1,90.9800033569336,,,,
4/6/2010,1/1/2014,1,91.0100021362305,,,,
4/6/2010,2/1/2014,1,91.0400009155273,,,,
4/6/2010,3/1/2014,1,91.0800018310547,,,,
4/6/2010,4/1/2014,1,91.120002746582,,,,
4/6/2010,5/1/2014,1,91.1600036621094,,,,
4/6/2010,6/1/2014,1,91.2099990844727,,,,
4/6/2010,7/1/2014,1,91.2600021362305,,,,
4/6/2010,8/1/2014,1,91.3199996948242,,,,
4/6/2010,9/1/2014,1,91.379997253418,,,,
4/6/2010,10/1/2014,1,91.4499969482422,,,,
4/6/2010,11/1/2014,1,91.5199966430664,,,,
4/6/2010,12/1/2014,1,91.5899963378906,,,,
4/6/2010,1/1/2015,1,91.6500015258789,,,,
4/6/2010,2/1/2015,1,91.7099990844727,,,,
4/6/2010,3/1/2015,1,91.7699966430664,,,,
4/6/2010,4/1/2015,1,91.8399963378906,,,,
4/6/2010,5/1/2015,1,91.9100036621094,,,,
4/6/2010,6/1/2015,1,91.9899978637695,,,,
4/6/2010,7/1/2015,1,92.0699996948242,,,,
4/6/2010,8/1/2015,1,92.1500015258789,,,,
4/6/2010,9/1/2015,1,92.2300033569336,,,,
4/6/2010,10/1/2015,1,92.3099975585938,,,,
4/6/2010,11/1/2015,1,92.3899993896484,,,,
4/6/2010,12/1/2015,1,92.4800033569336,,,,
4/6/2010,6/1/2016,1,92.9100036621094,,,,
4/6/2010,12/1/2016,1,93.3399963378906,,,,
4/6/2010,6/1/2017,1,93.8099975585937,,,,
4/6/2010,12/1/2017,1,94.2900009155273,,,,
4/6/2010,6/1/2018,1,94.8099975585938,,,,
4/6/2010,12/1/2018,1,95.3399963378906,,,,
4/6/2010,5/1/2010,1,86.8399963378906,87.0899963378906,86.129997253418,291142,
4/6/2010,6/1/2010,1,87.3899993896484,87.5899963378906,86.629997253418,122142,
4/6/2010,12/1/2010,1,89.1699981689453,89.2300033569336,88.1399993896484,49203,
4/6/2010,7/1/2010,3,2.30460000038147,,,,
4/6/2010,8/1/2010,3,2.32509994506836,,,,
4/6/2010,9/1/2010,3,2.34629988670349,,,,
4/6/2010,10/1/2010,3,2.36770009994507,,,,
4/6/2010,11/1/2010,3,2.38870000839233,,,,
4/6/2010,12/1/2010,3,2.40939998626709,,,,
4/6/2010,1/1/2011,3,2.42890000343323,,,,
4/6/2010,2/1/2011,3,2.43790006637573,,,,
4/6/2010,3/1/2011,3,2.43790006637573,,,,
4/6/2010,4/1/2011,3,2.42490005493164,,,,
4/6/2010,5/1/2011,3,2.41389989852905,,,,
4/6/2010,6/1/2011,3,2.40790009498596,,,,
4/6/2010,7/1/2011,3,2.41540002822876,,,,
4/6/2010,8/1/2011,3,2.42490005493164,,,,
4/6/2010,9/1/2011,3,2.43840003013611,,,,
4/6/2010,10/1/2011,3,2.45539999008179,,,,
4/6/2010,11/1/2011,3,2.47189998626709,,,,
4/6/2010,12/1/2011,3,2.48839998245239,,,,
4/6/2010,1/1/2012,3,2.50440001487732,,,,
4/6/2010,2/1/2012,3,2.50889992713928,,,,
4/6/2010,3/1/2012,3,2.50440001487732,,,,
4/6/2010,4/1/2012,3,2.4899001121521,,,,
4/6/2010,5/1/2012,3,2.48090004920959,,,,
4/6/2010,6/1/2012,3,2.47839999198914,,,,
4/6/2010,7/1/2012,3,2.49340009689331,,,,
4/6/2010,8/1/2012,3,2.5158998966217,,,,
4/6/2010,5/1/2010,3,2.26830005645752,2.28220009803772,2.25710010528564,51500,
4/6/2010,6/1/2010,3,2.2853000164032,2.29730010032654,2.27279996871948,24516,
4/6/2010,8/1/2010,4,2.34509992599487,,,,
4/6/2010,9/1/2010,4,2.33719992637634,,,,
4/6/2010,10/1/2010,4,2.2360999584198,,,,
4/6/2010,5/1/2010,4,2.34829998016357,2.35599994659424,2.33349990844727,45091,
4/6/2010,6/1/2010,4,2.34990000724792,2.35599994659424,2.33200001716614,26069,
4/6/2010,7/1/2010,4,2.34850001335144,2.35249996185303,2.32999992370605,13742,
4/6/2010,11/1/2010,4,2.22429990768433,2.21849989891052,2.20930004119873,818,
4/6/2010,12/1/2010,4,2.22359991073608,2.22630000114441,2.19729995727539,2017,
4/6/2010,1/1/2011,4,2.23909997940063,2.23219990730286,2.23000001907349,40,
4/6/2010,2/1/2011,4,2.25959992408752,2.25189995765686,,10,
4/6/2010,3/1/2011,4,2.28110003471375,,,5,
4/6/2010,4/1/2011,4,2.39510011672974,,,10,
4/6/2010,5/1/2011,4,2.40510010719299,,,8,
4/6/2010,6/1/2011,4,2.40459990501404,,,0,
4/6/2010,7/1/2011,4,2.39910006523132,,,0,
4/6/2010,8/1/2011,4,2.39159989356995,,,0,
4/6/2010,9/1/2011,4,2.38010001182556,,,0,
4/6/2010,10/1/2011,4,2.27060008049011,,,0,
4/6/2010,11/1/2011,4,2.25510001182556,,,0,
4/6/2010,12/1/2011,4,2.25909996032715,,,22,
4/6/2010,1/1/2012,4,2.26909995079041,,,0,
4/6/2010,2/1/2012,4,2.28509998321533,,,0,
4/6/2010,3/1/2012,4,2.30209994316101,,,0,
4/6/2010,4/1/2012,4,2.4235999584198,,,0,
4/6/2010,5/1/2012,4,2.4326000213623,,,0,
4/6/2010,6/1/2012,4,2.42810010910034,,,0,
4/6/2010,7/1/2012,4,2.42210006713867,,,0,
4/6/2010,8/1/2012,4,2.41409993171692,,,0,
4/6/2010,9/1/2012,4,2.3996000289917,,,0,
4/6/2010,10/1/2012,4,2.32610011100769,,,0,
4/6/2010,11/1/2012,4,2.31710004806519,,,0,
4/6/2010,12/1/2012,4,2.31859993934631,,,0,
4/6/2010,1/1/2013,4,2.32249999046326,,,0,
4/6/2010,2/1/2013,4,2.32629990577698,,,0,
4/6/2010,3/1/2013,4,2.32999992370605,,,0,
4/6/2010,4/1/2013,4,2.33360004425049,,,0,
4/7/2010,8/1/2010,1,87.6900024414062,,,,
4/7/2010,10/1/2010,1,88.3600006103516,,,,
4/7/2010,11/1/2010,1,88.5800018310547,,,,
4/7/2010,1/1/2011,1,88.9000015258789,,,,
4/7/2010,2/1/2011,1,89.0299987792969,,,,
4/7/2010,3/1/2011,1,89.1699981689453,,,,
4/7/2010,4/1/2011,1,89.3000030517578,,,,
4/7/2010,5/1/2011,1,89.4000015258789,,,,
4/7/2010,7/1/2011,1,89.5500030517578,,,,
4/7/2010,8/1/2011,1,89.629997253418,,,,
4/7/2010,9/1/2011,1,89.7200012207031,,,,
4/7/2010,10/1/2011,1,89.8300018310547,,,,
4/7/2010,11/1/2011,1,89.9499969482422,,,,
4/7/2010,1/1/2012,1,90.120002746582,,,,
4/7/2010,2/1/2012,1,90.129997253418,,,,
4/7/2010,3/1/2012,1,90.1500015258789,,,,
4/7/2010,4/1/2012,1,90.1699981689453,,,,
4/7/2010,5/1/2012,1,90.1900024414062,,,,
4/7/2010,6/1/2012,1,90.2200012207031,,,,
4/7/2010,7/1/2012,1,90.2600021362305,,,,
4/7/2010,8/1/2012,1,90.3099975585937,,,,
4/7/2010,9/1/2012,1,90.3600006103516,,,,
4/7/2010,10/1/2012,1,90.4100036621094,,,,
4/7/2010,11/1/2012,1,90.4700012207031,,,,
4/7/2010,12/1/2012,1,90.5299987792969,,,,
4/7/2010,1/1/2013,1,90.5500030517578,,,,
4/7/2010,2/1/2013,1,90.5699996948242,,,,
4/7/2010,3/1/2013,1,90.5899963378906,,,,
4/7/2010,4/1/2013,1,90.620002746582,,,,
4/7/2010,5/1/2013,1,90.6500015258789,,,,
4/7/2010,6/1/2013,1,90.6800003051758,,,,
4/7/2010,7/1/2013,1,90.7200012207031,,,,
4/7/2010,8/1/2013,1,90.7600021362305,,,,
4/7/2010,9/1/2013,1,90.8000030517578,,,,
4/7/2010,10/1/2013,1,90.8399963378906,,,,
4/7/2010,11/1/2013,1,90.8899993896484,,,,
4/7/2010,12/1/2013,1,90.9400024414063,,,,
4/7/2010,1/1/2014,1,90.9700012207031,,,,
4/7/2010,2/1/2014,1,91,,,,
4/7/2010,3/1/2014,1,91.0400009155273,,,,
4/7/2010,4/1/2014,1,91.0800018310547,,,,
4/7/2010,5/1/2014,1,91.120002746582,,,,
4/7/2010,6/1/2014,1,91.1699981689453,,,,
4/7/2010,7/1/2014,1,91.2200012207031,,,,
4/7/2010,8/1/2014,1,91.2799987792969,,,,
4/7/2010,9/1/2014,1,91.3399963378906,,,,
4/7/2010,10/1/2014,1,91.4100036621094,,,,
4/7/2010,11/1/2014,1,91.4800033569336,,,,
4/7/2010,12/1/2014,1,91.5500030517578,,,,
4/7/2010,1/1/2015,1,91.6100006103516,,,,
4/7/2010,2/1/2015,1,91.6699981689453,,,,
4/7/2010,3/1/2015,1,91.7300033569336,,,,
4/7/2010,4/1/2015,1,91.7900009155273,,,,
4/7/2010,5/1/2015,1,91.8600006103516,,,,
4/7/2010,6/1/2015,1,91.9300003051758,,,,
4/7/2010,7/1/2015,1,92,,,,
4/7/2010,8/1/2015,1,92.0699996948242,,,,
4/7/2010,9/1/2015,1,92.1500015258789,,,,
4/7/2010,10/1/2015,1,92.2300033569336,,,,
4/7/2010,11/1/2015,1,92.3099975585938,,,,
4/7/2010,6/1/2016,1,92.8300018310547,,,,
4/7/2010,12/1/2016,1,93.2699966430664,,,,
4/7/2010,6/1/2017,1,93.7399978637695,,,,
4/7/2010,12/1/2017,1,94.2200012207031,,,,
4/7/2010,6/1/2018,1,94.7399978637695,,,,
4/7/2010,12/1/2018,1,95.2699966430664,,,,
4/7/2010,5/1/2010,1,85.879997253418,87,85.5199966430664,378583,
4/7/2010,6/1/2010,1,86.5100021362305,87.5299987792969,86.1800003051758,171317,
4/7/2010,7/1/2010,1,87.1699981689453,88.0800018310547,86.8499984741211,66312,
4/7/2010,9/1/2010,1,88.0800018310547,88.8000030517578,87.7699966430664,31042,
4/7/2010,12/1/2010,1,88.7799987792969,89.5100021362305,88.5,55853,
4/7/2010,6/1/2011,1,89.4899978637695,90.0199966430664,89.2099990844727,6162,
4/7/2010,12/1/2011,1,90.120002746582,90.6999969482422,89.9599990844727,13421,
4/7/2010,12/1/2015,1,92.4000015258789,93.0500030517578,92.4899978637695,408,
4/7/2010,6/1/2010,3,2.26110005378723,,,,
4/7/2010,7/1/2010,3,2.28220009803772,,,,
4/7/2010,8/1/2010,3,2.30489993095398,,,,
4/7/2010,9/1/2010,3,2.32820010185242,,,,
4/7/2010,10/1/2010,3,2.35130000114441,,,,
4/7/2010,11/1/2010,3,2.37400007247925,,,,
4/7/2010,12/1/2010,3,2.39630007743835,,,,
4/7/2010,1/1/2011,3,2.41759991645813,,,,
4/7/2010,2/1/2011,3,2.42880010604858,,,,
4/7/2010,3/1/2011,3,2.43070006370544,,,,
4/7/2010,4/1/2011,3,2.41770005226135,,,,
4/7/2010,5/1/2011,3,2.40669989585876,,,,
4/7/2010,6/1/2011,3,2.40070009231567,,,,
4/7/2010,7/1/2011,3,2.40820002555847,,,,
4/7/2010,8/1/2011,3,2.41820001602173,,,,
4/7/2010,9/1/2011,3,2.4316999912262,,,,
4/7/2010,10/1/2011,3,2.44869995117187,,,,
4/7/2010,11/1/2011,3,2.46519994735718,,,,
4/7/2010,12/1/2011,3,2.48169994354248,,,,
4/7/2010,1/1/2012,3,2.49769997596741,,,,
4/7/2010,2/1/2012,3,2.50219988822937,,,,
4/7/2010,3/1/2012,3,2.49720001220703,,,,
4/7/2010,4/1/2012,3,2.48219990730286,,,,
4/7/2010,5/1/2012,3,2.4721999168396,,,,
4/7/2010,6/1/2012,3,2.46869993209839,,,,
4/7/2010,7/1/2012,3,2.48370003700256,,,,
4/7/2010,8/1/2012,3,2.50620007514954,,,,
4/7/2010,5/1/2010,3,2.24390006065369,2.26900005340576,2.2360999584198,50478,
4/7/2010,7/1/2010,4,2.32520008087158,,,,
4/7/2010,9/1/2010,4,2.31960010528564,,,,
4/7/2010,10/1/2010,4,2.22059988975525,,,,
4/7/2010,11/1/2010,4,2.21059989929199,,,,
4/7/2010,12/1/2010,4,2.21050000190735,,,,
4/7/2010,1/1/2011,4,2.22650003433228,,,,
4/7/2010,2/1/2011,4,2.24760007858276,,,,
4/7/2010,3/1/2011,4,2.27010011672974,,,,
4/7/2010,4/1/2011,4,2.38549995422363,,,,
4/7/2010,5/1/2011,4,2.39650011062622,,,,
4/7/2010,6/1/2011,4,2.3970000743866,,,,
4/7/2010,7/1/2011,4,2.3914999961853,,,,
4/7/2010,8/1/2011,4,2.3840000629425,,,,
4/7/2010,9/1/2011,4,2.37249994277954,,,,
4/7/2010,10/1/2011,4,2.26449990272522,,,,
4/7/2010,11/1/2011,4,2.25049996376038,,,,
4/7/2010,12/1/2011,4,2.25449991226196,,,,
4/7/2010,1/1/2012,4,2.26449990272522,,,,
4/7/2010,2/1/2012,4,2.28049993515015,,,,
4/7/2010,3/1/2012,4,2.29749989509583,,,,
4/7/2010,4/1/2012,4,2.41899991035461,,,,
4/7/2010,5/1/2012,4,2.42799997329712,,,,
4/7/2010,6/1/2012,4,2.42350006103516,,,,
4/7/2010,7/1/2012,4,2.41750001907349,,,,
4/7/2010,8/1/2012,4,2.40949988365173,,,,
4/7/2010,9/1/2012,4,2.39499998092651,,,,
4/7/2010,10/1/2012,4,2.3215000629425,,,,
4/7/2010,11/1/2012,4,2.3125,,,,
4/7/2010,12/1/2012,4,2.31399989128113,,,,
4/7/2010,1/1/2013,4,2.31789994239807,,,,
4/7/2010,2/1/2013,4,2.32540011405945,,,,
4/7/2010,3/1/2013,4,2.33290004730225,,,,
4/7/2010,4/1/2013,4,2.4128999710083,,,,
4/7/2010,5/1/2010,4,2.31469988822937,2.35890007019043,2.30640006065369,57979,
4/7/2010,6/1/2010,4,2.32069993019104,2.35829997062683,2.31319999694824,37150,
4/7/2010,8/1/2010,4,2.32520008087158,2.34949994087219,2.31780004501343,15097,
4/8/2010,9/1/2010,1,87.7799987792969,,,,
4/8/2010,11/1/2010,1,88.3399963378906,,,,
4/8/2010,1/1/2011,1,88.7099990844727,,,,
4/8/2010,3/1/2011,1,89.0100021362305,,,,
4/8/2010,4/1/2011,1,89.1500015258789,,,,
4/8/2010,5/1/2011,1,89.2600021362305,,,,
4/8/2010,7/1/2011,1,89.4199981689453,,,,
4/8/2010,8/1/2011,1,89.5,,,,
4/8/2010,9/1/2011,1,89.5899963378906,,,,
4/8/2010,10/1/2011,1,89.6999969482422,,,,
4/8/2010,11/1/2011,1,89.8300018310547,,,,
4/8/2010,12/1/2011,1,90,,,,
4/8/2010,1/1/2012,1,90,,,,
4/8/2010,2/1/2012,1,90.0100021362305,,,,
4/8/2010,3/1/2012,1,90.0299987792969,,,,
4/8/2010,4/1/2012,1,90.0500030517578,,,,
4/8/2010,5/1/2012,1,90.0800018310547,,,,
4/8/2010,6/1/2012,1,90.120002746582,,,,
4/8/2010,7/1/2012,1,90.1600036621094,,,,
4/8/2010,8/1/2012,1,90.2099990844727,,,,
4/8/2010,9/1/2012,1,90.2600021362305,,,,
4/8/2010,10/1/2012,1,90.3199996948242,,,,
4/8/2010,11/1/2012,1,90.379997253418,,,,
4/8/2010,12/1/2012,1,90.4499969482422,,,,
4/8/2010,1/1/2013,1,90.4700012207031,,,,
4/8/2010,2/1/2013,1,90.4899978637695,,,,
4/8/2010,3/1/2013,1,90.5100021362305,,,,
4/8/2010,4/1/2013,1,90.5299987792969,,,,
4/8/2010,5/1/2013,1,90.5599975585938,,,,
4/8/2010,6/1/2013,1,90.5899963378906,,,,
4/8/2010,7/1/2013,1,90.620002746582,,,,
4/8/2010,8/1/2013,1,90.6500015258789,,,,
4/8/2010,9/1/2013,1,90.6900024414063,,,,
4/8/2010,10/1/2013,1,90.7300033569336,,,,
4/8/2010,11/1/2013,1,90.7799987792969,,,,
4/8/2010,12/1/2013,1,90.8300018310547,,,,
4/8/2010,1/1/2014,1,90.8600006103516,,,,
4/8/2010,2/1/2014,1,90.8899993896484,,,,
4/8/2010,3/1/2014,1,90.9300003051758,,,,
4/8/2010,4/1/2014,1,90.9700012207031,,,,
4/8/2010,5/1/2014,1,91.0100021362305,,,,
4/8/2010,6/1/2014,1,91.0599975585938,,,,
4/8/2010,7/1/2014,1,91.1100006103516,,,,
4/8/2010,8/1/2014,1,91.1699981689453,,,,
4/8/2010,9/1/2014,1,91.2300033569336,,,,
4/8/2010,10/1/2014,1,91.2900009155274,,,,
4/8/2010,11/1/2014,1,91.3600006103516,,,,
4/8/2010,12/1/2014,1,91.4300003051758,,,,
4/8/2010,1/1/2015,1,91.4899978637695,,,,
4/8/2010,2/1/2015,1,91.5500030517578,,,,
4/8/2010,3/1/2015,1,91.6100006103516,,,,
4/8/2010,4/1/2015,1,91.6699981689453,,,,
4/8/2010,5/1/2015,1,91.7399978637695,,,,
4/8/2010,6/1/2015,1,91.8099975585938,,,,
4/8/2010,7/1/2015,1,91.879997253418,,,,
4/8/2010,8/1/2015,1,91.9499969482422,,,,
4/8/2010,9/1/2015,1,92.0199966430664,,,,
4/8/2010,10/1/2015,1,92.0899963378906,,,,
4/8/2010,11/1/2015,1,92.1699981689453,,,,
4/8/2010,12/1/2015,1,92.25,,,,
4/8/2010,6/1/2016,1,92.6600036621094,,,,
4/8/2010,12/1/2016,1,93.0800018310547,,,,
4/8/2010,6/1/2017,1,93.5500030517578,,,,
4/8/2010,12/1/2017,1,94.0299987792969,,,,
4/8/2010,6/1/2018,1,94.5500030517578,,,,
4/8/2010,12/1/2018,1,95.0800018310547,,,,
4/8/2010,5/1/2010,1,85.3899993896484,85.879997253418,84.379997253418,388774,
4/8/2010,6/1/2010,1,86.0299987792969,86.5199966430664,85.0400009155274,185437,
4/8/2010,7/1/2010,1,86.75,87.1399993896484,85.75,74267,
4/8/2010,8/1/2010,1,87.3399963378906,87.6699981689453,86.3399963378906,32434,
4/8/2010,10/1/2010,1,88.0899963378906,88.2399978637695,87.1699981689453,12771,
4/8/2010,12/1/2010,1,88.5599975585938,88.879997253418,87.5800018310547,54111,
4/8/2010,2/1/2011,1,88.8600006103516,89.0500030517578,88.5,3992,
4/8/2010,6/1/2011,1,89.3499984741211,89.5899963378906,88.5,4333,
4/8/2010,6/1/2010,3,2.24449992179871,,,,
4/8/2010,7/1/2010,3,2.26539993286133,,,,
4/8/2010,8/1/2010,3,2.28780007362366,,,,
4/8/2010,9/1/2010,3,2.31180000305176,,,,
4/8/2010,10/1/2010,3,2.33500003814697,,,,
4/8/2010,11/1/2010,3,2.35829997062683,,,,
4/8/2010,12/1/2010,3,2.38129997253418,,,,
4/8/2010,1/1/2011,3,2.40330004692078,,,,
4/8/2010,2/1/2011,3,2.41580009460449,,,,
4/8/2010,3/1/2011,3,2.41880011558533,,,,
4/8/2010,4/1/2011,3,2.40680003166199,,,,
4/8/2010,5/1/2011,3,2.39680004119873,,,,
4/8/2010,6/1/2011,3,2.39179992675781,,,,
4/8/2010,7/1/2011,3,2.39930009841919,,,,
4/8/2010,8/1/2011,3,2.40930008888245,,,,
4/8/2010,9/1/2011,3,2.42280006408691,,,,
4/8/2010,10/1/2011,3,2.43930006027222,,,,
4/8/2010,11/1/2011,3,2.45530009269714,,,,
4/8/2010,12/1/2011,3,2.47129988670349,,,,
4/8/2010,1/1/2012,3,2.48729991912842,,,,
4/8/2010,2/1/2012,3,2.49180006980896,,,,
4/8/2010,3/1/2012,3,2.48679995536804,,,,
4/8/2010,4/1/2012,3,2.47180008888245,,,,
4/8/2010,5/1/2012,3,2.46180009841919,,,,
4/8/2010,6/1/2012,3,2.45830011367798,,,,
4/8/2010,7/1/2012,3,2.47329998016357,,,,
4/8/2010,8/1/2012,3,2.49580001831055,,,,
4/8/2010,5/1/2010,3,2.22819995880127,2.24530005455017,2.207200050354,49712,
4/8/2010,8/1/2010,4,2.31710004806519,,,,
4/8/2010,9/1/2010,4,2.31150007247925,,,,
4/8/2010,11/1/2010,4,2.20479989051819,,,,
4/8/2010,12/1/2010,4,2.20619988441467,,,,
4/8/2010,1/1/2011,4,2.22239995002747,,,,
4/8/2010,2/1/2011,4,2.24340009689331,,,,
4/8/2010,3/1/2011,4,2.26640009880066,,,,
4/8/2010,4/1/2011,4,2.38190007209778,,,,
4/8/2010,5/1/2011,4,2.39339995384216,,,,
4/8/2010,6/1/2011,4,2.39520001411438,,,,
4/8/2010,7/1/2011,4,2.38969993591309,,,,
4/8/2010,8/1/2011,4,2.38220000267029,,,,
4/8/2010,9/1/2011,4,2.37069988250732,,,,
4/8/2010,10/1/2011,4,2.26370000839233,,,,
4/8/2010,11/1/2011,4,2.25069999694824,,,,
4/8/2010,12/1/2011,4,2.25469994544983,,,,
4/8/2010,1/1/2012,4,2.26469993591309,,,,
4/8/2010,2/1/2012,4,2.28069996833801,,,,
4/8/2010,3/1/2012,4,2.29769992828369,,,,
4/8/2010,4/1/2012,4,2.41919994354248,,,,
4/8/2010,5/1/2012,4,2.42820000648499,,,,
4/8/2010,6/1/2012,4,2.42370009422302,,,,
4/8/2010,7/1/2012,4,2.41770005226135,,,,
4/8/2010,8/1/2012,4,2.4096999168396,,,,
4/8/2010,9/1/2012,4,2.39520001411438,,,,
4/8/2010,10/1/2012,4,2.32170009613037,,,,
4/8/2010,11/1/2012,4,2.31270003318787,,,,
4/8/2010,12/1/2012,4,2.31419992446899,,,,
4/8/2010,1/1/2013,4,2.31809997558594,,,,
4/8/2010,2/1/2013,4,2.32559990882874,,,,
4/8/2010,3/1/2013,4,2.33310008049011,,,,
4/8/2010,4/1/2013,4,2.43309998512268,,,,
4/8/2010,5/1/2010,4,2.29830002784729,2.31900000572205,2.26349997520447,76534,
4/8/2010,6/1/2010,4,2.30819988250732,2.32170009613037,2.27259993553162,47652,
4/8/2010,7/1/2010,4,2.3157000541687,2.32179999351501,2.28430008888245,26037,
4/8/2010,10/1/2010,4,2.21280002593994,2.22180008888245,2.18600010871887,3312,
4/9/2010,10/1/2010,1,88.1999969482422,,,,
4/9/2010,11/1/2010,1,88.4800033569336,,,,
4/9/2010,1/1/2011,1,88.870002746582,,,,
4/9/2010,2/1/2011,1,89.0299987792969,,,,
4/9/2010,3/1/2011,1,89.1800003051758,,,,
4/9/2010,4/1/2011,1,89.3399963378906,,,,
4/9/2010,5/1/2011,1,89.4599990844727,,,,
4/9/2010,7/1/2011,1,89.6399993896484,,,,
4/9/2010,9/1/2011,1,89.7900009155273,,,,
4/9/2010,10/1/2011,1,89.9000015258789,,,,
4/9/2010,11/1/2011,1,90.0400009155274,,,,
4/9/2010,1/1/2012,1,90.2200012207031,,,,
4/9/2010,2/1/2012,1,90.2300033569336,,,,
4/9/2010,3/1/2012,1,90.2399978637695,,,,
4/9/2010,4/1/2012,1,90.2600021362305,,,,
4/9/2010,5/1/2012,1,90.2900009155274,,,,
4/9/2010,6/1/2012,1,90.3300018310547,,,,
4/9/2010,7/1/2012,1,90.379997253418,,,,
4/9/2010,8/1/2012,1,90.4300003051758,,,,
4/9/2010,9/1/2012,1,90.4899978637695,,,,
4/9/2010,10/1/2012,1,90.5500030517578,,,,
4/9/2010,11/1/2012,1,90.620002746582,,,,
4/9/2010,12/1/2012,1,90.6900024414063,,,,
4/9/2010,1/1/2013,1,90.7099990844727,,,,
4/9/2010,2/1/2013,1,90.7300033569336,,,,
4/9/2010,3/1/2013,1,90.75,,,,
4/9/2010,4/1/2013,1,90.7699966430664,,,,
4/9/2010,5/1/2013,1,90.8000030517578,,,,
4/9/2010,6/1/2013,1,90.8300018310547,,,,
4/9/2010,7/1/2013,1,90.8600006103516,,,,
4/9/2010,8/1/2013,1,90.8899993896484,,,,
4/9/2010,9/1/2013,1,90.9300003051758,,,,
4/9/2010,10/1/2013,1,90.9700012207031,,,,
4/9/2010,11/1/2013,1,91.0199966430664,,,,
4/9/2010,12/1/2013,1,91.0699996948242,,,,
4/9/2010,1/1/2014,1,91.0999984741211,,,,
4/9/2010,2/1/2014,1,91.129997253418,,,,
4/9/2010,3/1/2014,1,91.1699981689453,,,,
4/9/2010,4/1/2014,1,91.2099990844727,,,,
4/9/2010,5/1/2014,1,91.25,,,,
4/9/2010,6/1/2014,1,91.3000030517578,,,,
4/9/2010,7/1/2014,1,91.3499984741211,,,,
4/9/2010,8/1/2014,1,91.4100036621094,,,,
4/9/2010,9/1/2014,1,91.4700012207031,,,,
4/9/2010,10/1/2014,1,91.5299987792969,,,,
4/9/2010,11/1/2014,1,91.5999984741211,,,,
4/9/2010,12/1/2014,1,91.6699981689453,,,,
4/9/2010,1/1/2015,1,91.7300033569336,,,,
4/9/2010,2/1/2015,1,91.7900009155273,,,,
4/9/2010,3/1/2015,1,91.8499984741211,,,,
4/9/2010,4/1/2015,1,91.9100036621094,,,,
4/9/2010,5/1/2015,1,91.9800033569336,,,,
4/9/2010,6/1/2015,1,92.0500030517578,,,,
4/9/2010,7/1/2015,1,92.120002746582,,,,
4/9/2010,8/1/2015,1,92.1900024414063,,,,
4/9/2010,9/1/2015,1,92.2600021362305,,,,
4/9/2010,10/1/2015,1,92.3300018310547,,,,
4/9/2010,11/1/2015,1,92.4100036621094,,,,
4/9/2010,12/1/2015,1,92.4899978637695,,,,
4/9/2010,6/1/2016,1,92.9000015258789,,,,
4/9/2010,12/1/2016,1,93.3199996948242,,,,
4/9/2010,6/1/2017,1,93.7900009155274,,,,
4/9/2010,12/1/2017,1,94.2699966430664,,,,
4/9/2010,6/1/2018,1,94.7900009155273,,,,
4/9/2010,12/1/2018,1,95.3199996948242,,,,
4/9/2010,5/1/2010,1,84.9199981689453,86.370002746582,84.120002746582,442259,
4/9/2010,6/1/2010,1,85.629997253418,87.0199966430664,84.8600006103516,287159,
4/9/2010,7/1/2010,1,86.5199966430664,87.7699966430664,85.7699966430664,135900,
4/9/2010,8/1/2010,1,87.25,88.2799987792969,86.5299987792969,61568,
4/9/2010,9/1/2010,1,87.8000030517578,88.7900009155274,87.0899963378906,53536,
4/9/2010,12/1/2010,1,88.7099990844727,89.6699981689453,88,67417,
4/9/2010,6/1/2011,1,89.5599975585938,90.25,89.0699996948242,3340,
4/9/2010,8/1/2011,1,89.7099990844727,89.8099975585938,89.25,180,
4/9/2010,12/1/2011,1,90.2200012207031,91.0500030517578,89.7200012207031,13864,
4/9/2010,5/1/2010,3,2.2260000705719,,,,
4/9/2010,6/1/2010,3,2.2435998916626,,,,
4/9/2010,7/1/2010,3,2.26570010185242,,,,
4/9/2010,8/1/2010,3,2.2878999710083,,,,
4/9/2010,9/1/2010,3,2.31209993362427,,,,
4/9/2010,10/1/2010,3,2.33570003509521,,,,
4/9/2010,11/1/2010,3,2.35929989814758,,,,
4/9/2010,12/1/2010,3,2.38260006904602,,,,
4/9/2010,1/1/2011,3,2.40560007095337,,,,
4/9/2010,2/1/2011,3,2.41939997673035,,,,
4/9/2010,3/1/2011,3,2.42339992523193,,,,
4/9/2010,4/1/2011,3,2.41240000724792,,,,
4/9/2010,5/1/2011,3,2.40339994430542,,,,
4/9/2010,6/1/2011,3,2.39939999580383,,,,
4/9/2010,7/1/2011,3,2.40739989280701,,,,
4/9/2010,8/1/2011,3,2.41739988327026,,,,
4/9/2010,9/1/2011,3,2.43090009689331,,,,
4/9/2010,10/1/2011,3,2.44740009307861,,,,
4/9/2010,11/1/2011,3,2.46339988708496,,,,
4/9/2010,12/1/2011,3,2.47939991950989,,,,
4/9/2010,1/1/2012,3,2.49539995193481,,,,
4/9/2010,2/1/2012,3,2.49990010261536,,,,
4/9/2010,3/1/2012,3,2.49489998817444,,,,
4/9/2010,4/1/2012,3,2.47989988327026,,,,
4/9/2010,5/1/2012,3,2.46989989280701,,,,
4/9/2010,6/1/2012,3,2.4663999080658,,,,
4/9/2010,7/1/2012,3,2.48140001296997,,,,
4/9/2010,8/1/2012,3,2.50390005111694,,,,
4/9/2010,7/1/2010,4,2.31220006942749,,,,
4/9/2010,8/1/2010,4,2.31539988517761,,,,
4/9/2010,9/1/2010,4,2.31060004234314,,,,
4/9/2010,10/1/2010,4,2.21250009536743,,,,
4/9/2010,1/1/2011,4,2.22329998016357,,,,
4/9/2010,2/1/2011,4,2.24460005760193,,,,
4/9/2010,3/1/2011,4,2.26760005950928,,,,
4/9/2010,4/1/2011,4,2.38359999656677,,,,
4/9/2010,5/1/2011,4,2.39510011672974,,,,
4/9/2010,6/1/2011,4,2.39689993858337,,,,
4/9/2010,7/1/2011,4,2.38989996910095,,,,
4/9/2010,8/1/2011,4,2.38240003585815,,,,
4/9/2010,9/1/2011,4,2.37089991569519,,,,
4/9/2010,10/1/2011,4,2.26489996910095,,,,
4/9/2010,11/1/2011,4,2.25289988517761,,,,
4/9/2010,12/1/2011,4,2.25690007209778,,,,
4/9/2010,1/1/2012,4,2.26690006256104,,,,
4/9/2010,2/1/2012,4,2.28290009498596,,,,
4/9/2010,3/1/2012,4,2.29990005493164,,,,
4/9/2010,4/1/2012,4,2.42140007019043,,,,
4/9/2010,5/1/2012,4,2.43039989471436,,,,
4/9/2010,6/1/2012,4,2.42589998245239,,,,
4/9/2010,7/1/2012,4,2.41989994049072,,,,
4/9/2010,8/1/2012,4,2.41190004348755,,,,
4/9/2010,9/1/2012,4,2.39739990234375,,,,
4/9/2010,10/1/2012,4,2.32389998435974,,,,
4/9/2010,11/1/2012,4,2.31489992141724,,,,
4/9/2010,12/1/2012,4,2.31640005111694,,,,
4/9/2010,1/1/2013,4,2.32030010223389,,,,
4/9/2010,2/1/2013,4,2.32780003547668,,,,
4/9/2010,3/1/2013,4,2.33529996871948,,,,
4/9/2010,4/1/2013,4,2.43530011177063,,,,
4/9/2010,5/1/2010,4,2.28929996490479,2.31839990615845,2.26749992370605,65111,
4/9/2010,6/1/2010,4,2.30290007591248,2.32750010490417,2.28139996528625,39394,
4/9/2010,11/1/2010,4,2.20449995994568,2.21690011024475,2.19440007209778,924,
4/9/2010,12/1/2010,4,2.20670008659363,2.22709989547729,2.19039988517761,2039,
4/12/2010,9/1/2010,1,87.8899993896484,,,,
4/12/2010,11/1/2010,1,88.629997253418,,,,
4/12/2010,1/1/2011,1,89.0899963378906,,,,
4/12/2010,2/1/2011,1,89.3000030517578,,,,
4/12/2010,3/1/2011,1,89.5,,,,
4/12/2010,4/1/2011,1,89.6999969482422,,,,
4/12/2010,5/1/2011,1,89.879997253418,,,,
4/12/2010,7/1/2011,1,90.129997253418,,,,
4/12/2010,8/1/2011,1,90.2200012207031,,,,
4/12/2010,9/1/2011,1,90.3099975585937,,,,
4/12/2010,10/1/2011,1,90.4400024414062,,,,
4/12/2010,11/1/2011,1,90.5899963378906,,,,
4/12/2010,1/1/2012,1,90.7900009155273,,,,
4/12/2010,2/1/2012,1,90.8000030517578,,,,
4/12/2010,3/1/2012,1,90.8199996948242,,,,
4/12/2010,4/1/2012,1,90.8399963378906,,,,
4/12/2010,5/1/2012,1,90.870002746582,,,,
4/12/2010,6/1/2012,1,90.9100036621094,,,,
4/12/2010,7/1/2012,1,90.9599990844727,,,,
4/12/2010,8/1/2012,1,91.0199966430664,,,,
4/12/2010,9/1/2012,1,91.0800018310547,,,,
4/12/2010,10/1/2012,1,91.1500015258789,,,,
4/12/2010,11/1/2012,1,91.2200012207031,,,,
4/12/2010,12/1/2012,1,91.2900009155274,,,,
4/12/2010,1/1/2013,1,91.3099975585937,,,,
4/12/2010,2/1/2013,1,91.3300018310547,,,,
4/12/2010,3/1/2013,1,91.3499984741211,,,,
4/12/2010,4/1/2013,1,91.370002746582,,,,
4/12/2010,5/1/2013,1,91.3899993896484,,,,
4/12/2010,6/1/2013,1,91.4100036621094,,,,
4/12/2010,7/1/2013,1,91.4400024414062,,,,
4/12/2010,8/1/2013,1,91.4700012207031,,,,
4/12/2010,9/1/2013,1,91.5100021362305,,,,
4/12/2010,10/1/2013,1,91.5500030517578,,,,
4/12/2010,11/1/2013,1,91.5899963378906,,,,
4/12/2010,12/1/2013,1,91.629997253418,,,,
4/12/2010,1/1/2014,1,91.6600036621094,,,,
4/12/2010,2/1/2014,1,91.6900024414062,,,,
4/12/2010,3/1/2014,1,91.7300033569336,,,,
4/12/2010,4/1/2014,1,91.7699966430664,,,,
4/12/2010,5/1/2014,1,91.8099975585938,,,,
4/12/2010,6/1/2014,1,91.8600006103516,,,,
4/12/2010,7/1/2014,1,91.9100036621094,,,,
4/12/2010,8/1/2014,1,91.9700012207031,,,,
4/12/2010,9/1/2014,1,92.0299987792969,,,,
4/12/2010,10/1/2014,1,92.0899963378906,,,,
4/12/2010,11/1/2014,1,92.1600036621094,,,,
4/12/2010,12/1/2014,1,92.2300033569336,,,,
4/12/2010,1/1/2015,1,92.2900009155273,,,,
4/12/2010,2/1/2015,1,92.3499984741211,,,,
4/12/2010,3/1/2015,1,92.4100036621094,,,,
4/12/2010,4/1/2015,1,92.4700012207031,,,,
4/12/2010,5/1/2015,1,92.5400009155274,,,,
4/12/2010,6/1/2015,1,92.6100006103516,,,,
4/12/2010,7/1/2015,1,92.6800003051758,,,,
4/12/2010,8/1/2015,1,92.75,,,,
4/12/2010,9/1/2015,1,92.8199996948242,,,,
4/12/2010,10/1/2015,1,92.8899993896484,,,,
4/12/2010,11/1/2015,1,92.9700012207031,,,,
4/12/2010,12/1/2015,1,93.0500030517578,,,,
4/12/2010,6/1/2016,1,93.4700012207031,,,,
4/12/2010,12/1/2016,1,93.9000015258789,,,,
4/12/2010,6/1/2017,1,94.379997253418,,,,
4/12/2010,12/1/2017,1,94.870002746582,,,,
4/12/2010,6/1/2018,1,95.3899993896484,,,,
4/12/2010,12/1/2018,1,95.9199981689453,,,,
4/12/2010,5/1/2010,1,84.3399963378906,85.7099990844727,84.0800018310547,421014,
4/12/2010,6/1/2010,1,85.2799987792969,86.4499969482422,84.9499969482422,289121,
4/12/2010,7/1/2010,1,86.4100036621094,87.3499984741211,86.0199966430664,120155,
4/12/2010,8/1/2010,1,87.2699966430664,88.0299987792969,86.8399963378906,48942,
4/12/2010,10/1/2010,1,88.3199996948242,88.9000015258789,87.879997253418,18546,
4/12/2010,12/1/2010,1,88.8899993896484,89.4800033569336,88.4800033569336,66856,
4/12/2010,6/1/2011,1,90.0199966430664,90.4499969482422,89.5599975585938,5376,
4/12/2010,12/1/2011,1,90.7799987792969,91.2399978637695,90.2900009155274,17520,
4/12/2010,6/1/2010,3,2.23740005493164,,,,
4/12/2010,7/1/2010,3,2.26119995117187,,,,
4/12/2010,8/1/2010,3,2.28509998321533,,,,
4/12/2010,9/1/2010,3,2.30999994277954,,,,
4/12/2010,10/1/2010,3,2.33439993858337,,,,
4/12/2010,11/1/2010,3,2.35859990119934,,,,
4/12/2010,12/1/2010,3,2.38260006904602,,,,
4/12/2010,1/1/2011,3,2.40630006790161,,,,
4/12/2010,2/1/2011,3,2.42059993743896,,,,
4/12/2010,3/1/2011,3,2.42510008811951,,,,
4/12/2010,4/1/2011,3,2.41409993171692,,,,
4/12/2010,5/1/2011,3,2.40510010719299,,,,
4/12/2010,6/1/2011,3,2.4015998840332,,,,
4/12/2010,7/1/2011,3,2.41009998321533,,,,
4/12/2010,8/1/2011,3,2.42059993743896,,,,
4/12/2010,9/1/2011,3,2.43460011482239,,,,
4/12/2010,10/1/2011,3,2.45160007476807,,,,
4/12/2010,11/1/2011,3,2.46760010719299,,,,
4/12/2010,12/1/2011,3,2.48359990119934,,,,
4/12/2010,1/1/2012,3,2.49959993362427,,,,
4/12/2010,2/1/2012,3,2.50410008430481,,,,
4/12/2010,3/1/2012,3,2.49909996986389,,,,
4/12/2010,4/1/2012,3,2.4841001033783,,,,
4/12/2010,5/1/2012,3,2.47410011291504,,,,
4/12/2010,6/1/2012,3,2.47059988975525,,,,
4/12/2010,7/1/2012,3,2.48559999465942,,,,
4/12/2010,8/1/2012,3,2.5081000328064,,,,
4/12/2010,5/1/2010,3,2.21889996528625,2.24690008163452,2.2146999835968,46139,
4/12/2010,7/1/2010,4,2.31680011749268,,,,
4/12/2010,8/1/2010,4,2.31970000267029,,,,
4/12/2010,9/1/2010,4,2.31489992141724,,,,
4/12/2010,10/1/2010,4,2.21700000762939,,,,
4/12/2010,11/1/2010,4,2.20880007743835,,,,
4/12/2010,12/1/2010,4,2.21090006828308,,,,
4/12/2010,1/1/2011,4,2.22720003128052,,,,
4/12/2010,2/1/2011,4,2.24819993972778,,,,
4/12/2010,3/1/2011,4,2.27169990539551,,,,
4/12/2010,4/1/2011,4,2.38770008087158,,,,
4/12/2010,5/1/2011,4,2.39919996261597,,,,
4/12/2010,6/1/2011,4,2.40100002288818,,,,
4/12/2010,7/1/2011,4,2.39400005340576,,,,
4/12/2010,8/1/2011,4,2.38649988174438,,,,
4/12/2010,9/1/2011,4,2.375,,,,
4/12/2010,10/1/2011,4,2.26900005340576,,,,
4/12/2010,11/1/2011,4,2.25699996948242,,,,
4/12/2010,12/1/2011,4,2.26099991798401,,,,
4/12/2010,1/1/2012,4,2.27099990844727,,,,
4/12/2010,2/1/2012,4,2.28699994087219,,,,
4/12/2010,3/1/2012,4,2.30399990081787,,,,
4/12/2010,4/1/2012,4,2.42549991607666,,,,
4/12/2010,5/1/2012,4,2.43449997901916,,,,
4/12/2010,6/1/2012,4,2.4300000667572,,,,
4/12/2010,7/1/2012,4,2.42400002479553,,,,
4/12/2010,8/1/2012,4,2.41599988937378,,,,
4/12/2010,9/1/2012,4,2.40149998664856,,,,
4/12/2010,10/1/2012,4,2.32800006866455,,,,
4/12/2010,11/1/2012,4,2.31900000572205,,,,
4/12/2010,12/1/2012,4,2.32049989700317,,,,
4/12/2010,1/1/2013,4,2.32439994812012,,,,
4/12/2010,2/1/2013,4,2.33189988136291,,,,
4/12/2010,3/1/2013,4,2.33940005302429,,,,
4/12/2010,4/1/2013,4,2.43939995765686,,,,
4/12/2010,5/1/2010,4,2.29579997062683,2.32240009307861,2.28279995918274,63214,
4/12/2010,6/1/2010,4,2.30830001831055,2.33270001411438,2.29670000076294,41585,
4/13/2010,8/1/2010,1,86.870002746582,,,,
4/13/2010,9/1/2010,1,87.3899993896484,,,,
4/13/2010,10/1/2010,1,87.7799987792969,,,,
4/13/2010,11/1/2010,1,88.0800018310547,,,,
4/13/2010,1/1/2011,1,88.5800018310547,,,,
4/13/2010,2/1/2011,1,88.8099975585937,,,,
4/13/2010,3/1/2011,1,89.0299987792969,,,,
4/13/2010,4/1/2011,1,89.2399978637695,,,,
4/13/2010,5/1/2011,1,89.4300003051758,,,,
4/13/2010,6/1/2011,1,89.5800018310547,,,,
4/13/2010,7/1/2011,1,89.6900024414063,,,,
4/13/2010,8/1/2011,1,89.7699966430664,,,,
4/13/2010,9/1/2011,1,89.8600006103516,,,,
4/13/2010,10/1/2011,1,89.9800033569336,,,,
4/13/2010,11/1/2011,1,90.120002746582,,,,
4/13/2010,12/1/2011,1,90.3099975585937,,,,
4/13/2010,1/1/2012,1,90.3099975585937,,,,
4/13/2010,2/1/2012,1,90.3199996948242,,,,
4/13/2010,3/1/2012,1,90.3399963378906,,,,
4/13/2010,4/1/2012,1,90.370002746582,,,,
4/13/2010,5/1/2012,1,90.4100036621094,,,,
4/13/2010,6/1/2012,1,90.4499969482422,,,,
4/13/2010,7/1/2012,1,90.5,,,,
4/13/2010,8/1/2012,1,90.5599975585938,,,,
4/13/2010,9/1/2012,1,90.629997253418,,,,
4/13/2010,10/1/2012,1,90.6999969482422,,,,
4/13/2010,11/1/2012,1,90.7799987792969,,,,
4/13/2010,12/1/2012,1,90.8600006103516,,,,
4/13/2010,1/1/2013,1,90.879997253418,,,,
4/13/2010,2/1/2013,1,90.9000015258789,,,,
4/13/2010,3/1/2013,1,90.9199981689453,,,,
4/13/2010,4/1/2013,1,90.9400024414063,,,,
4/13/2010,5/1/2013,1,90.9599990844727,,,,
4/13/2010,6/1/2013,1,90.9800033569336,,,,
4/13/2010,7/1/2013,1,91,,,,
4/13/2010,8/1/2013,1,91.0199966430664,,,,
4/13/2010,9/1/2013,1,91.0500030517578,,,,
4/13/2010,10/1/2013,1,91.0800018310547,,,,
4/13/2010,11/1/2013,1,91.120002746582,,,,
4/13/2010,12/1/2013,1,91.1600036621094,,,,
4/13/2010,1/1/2014,1,91.1900024414063,,,,
4/13/2010,2/1/2014,1,91.2200012207031,,,,
4/13/2010,3/1/2014,1,91.25,,,,
4/13/2010,4/1/2014,1,91.2900009155274,,,,
4/13/2010,5/1/2014,1,91.3300018310547,,,,
4/13/2010,6/1/2014,1,91.379997253418,,,,
4/13/2010,7/1/2014,1,91.4300003051758,,,,
4/13/2010,8/1/2014,1,91.4800033569336,,,,
4/13/2010,9/1/2014,1,91.5400009155274,,,,
4/13/2010,10/1/2014,1,91.5999984741211,,,,
4/13/2010,11/1/2014,1,91.6699981689453,,,,
4/13/2010,12/1/2014,1,91.7399978637695,,,,
4/13/2010,1/1/2015,1,91.8000030517578,,,,
4/13/2010,2/1/2015,1,91.8600006103516,,,,
4/13/2010,3/1/2015,1,91.9199981689453,,,,
4/13/2010,4/1/2015,1,91.9800033569336,,,,
4/13/2010,5/1/2015,1,92.0400009155273,,,,
4/13/2010,6/1/2015,1,92.1100006103516,,,,
4/13/2010,7/1/2015,1,92.1800003051758,,,,
4/13/2010,8/1/2015,1,92.25,,,,
4/13/2010,9/1/2015,1,92.3199996948242,,,,
4/13/2010,10/1/2015,1,92.3899993896484,,,,
4/13/2010,11/1/2015,1,92.4599990844727,,,,
4/13/2010,12/1/2015,1,92.5400009155274,,,,
4/13/2010,6/1/2016,1,92.9700012207031,,,,
4/13/2010,12/1/2016,1,93.4000015258789,,,,
4/13/2010,6/1/2017,1,93.879997253418,,,,
4/13/2010,12/1/2017,1,94.370002746582,,,,
4/13/2010,6/1/2018,1,94.8899993896484,,,,
4/13/2010,12/1/2018,1,95.4199981689453,,,,
4/13/2010,5/1/2010,1,84.0500030517578,84.4199981689453,82.5100021362305,551033,
4/13/2010,6/1/2010,1,85.1100006103516,85.4300003051758,83.75,388524,
4/13/2010,7/1/2010,1,86.1600036621094,86.5,85.0599975585937,176710,
4/13/2010,12/1/2010,1,88.3600006103516,89.0199966430664,87.6800003051758,87488,
4/13/2010,6/1/2010,3,2.23340010643005,,,,
4/13/2010,7/1/2010,3,2.2551999092102,,,,
4/13/2010,8/1/2010,3,2.27740001678467,,,,
4/13/2010,9/1/2010,3,2.30049991607666,,,,
4/13/2010,10/1/2010,3,2.32509994506836,,,,
4/13/2010,11/1/2010,3,2.34969997406006,,,,
4/13/2010,12/1/2010,3,2.37409996986389,,,,
4/13/2010,1/1/2011,3,2.3979001045227,,,,
4/13/2010,2/1/2011,3,2.41240000724792,,,,
4/13/2010,3/1/2011,3,2.41659998893738,,,,
4/13/2010,4/1/2011,3,2.40560007095337,,,,
4/13/2010,5/1/2011,3,2.396399974823,,,,
4/13/2010,6/1/2011,3,2.39260005950928,,,,
4/13/2010,7/1/2011,3,2.4015998840332,,,,
4/13/2010,8/1/2011,3,2.41260004043579,,,,
4/13/2010,9/1/2011,3,2.42709994316101,,,,
4/13/2010,10/1/2011,3,2.44409990310669,,,,
4/13/2010,11/1/2011,3,2.46059989929199,,,,
4/13/2010,12/1/2011,3,2.47659993171692,,,,
4/13/2010,1/1/2012,3,2.49259996414185,,,,
4/13/2010,2/1/2012,3,2.49710011482239,,,,
4/13/2010,3/1/2012,3,2.49210000038147,,,,
4/13/2010,4/1/2012,3,2.47709989547729,,,,
4/13/2010,5/1/2012,3,2.46709990501404,,,,
4/13/2010,6/1/2012,3,2.46359992027283,,,,
4/13/2010,7/1/2012,3,2.478600025177,,,,
4/13/2010,8/1/2012,3,2.50110006332397,,,,
4/13/2010,5/1/2010,3,2.21420001983643,2.22749996185303,2.18729996681213,57698,
4/13/2010,7/1/2010,4,2.32200002670288,,,,
4/13/2010,8/1/2010,4,2.32270002365112,,,,
4/13/2010,9/1/2010,4,2.31550002098083,,,,
4/13/2010,10/1/2010,4,2.21550011634827,,,,
4/13/2010,11/1/2010,4,2.2063000202179,,,,
4/13/2010,12/1/2010,4,2.20779991149902,,,,
4/13/2010,1/1/2011,4,2.22399997711182,,,,
4/13/2010,2/1/2011,4,2.24499988555908,,,,
4/13/2010,3/1/2011,4,2.26850008964539,,,,
4/13/2010,4/1/2011,4,2.38450002670288,,,,
4/13/2010,5/1/2011,4,2.39599990844727,,,,
4/13/2010,6/1/2011,4,2.39779996871948,,,,
4/13/2010,7/1/2011,4,2.39079999923706,,,,
4/13/2010,8/1/2011,4,2.38330006599426,,,,
4/13/2010,9/1/2011,4,2.3717999458313,,,,
4/13/2010,10/1/2011,4,2.26579999923706,,,,
4/13/2010,11/1/2011,4,2.25379991531372,,,,
4/13/2010,12/1/2011,4,2.25780010223389,,,,
4/13/2010,1/1/2012,4,2.26780009269714,,,,
4/13/2010,2/1/2012,4,2.28379988670349,,,,
4/13/2010,3/1/2012,4,2.30080008506775,,,,
4/13/2010,4/1/2012,4,2.42230010032654,,,,
4/13/2010,5/1/2012,4,2.43129992485046,,,,
4/13/2010,6/1/2012,4,2.4268000125885,,,,
4/13/2010,7/1/2012,4,2.42079997062683,,,,
4/13/2010,8/1/2012,4,2.41280007362366,,,,
4/13/2010,9/1/2012,4,2.39829993247986,,,,
4/13/2010,10/1/2012,4,2.32480001449585,,,,
4/13/2010,11/1/2012,4,2.31579995155334,,,,
4/13/2010,12/1/2012,4,2.31730008125305,,,,
4/13/2010,1/1/2013,4,2.32119989395142,,,,
4/13/2010,2/1/2013,4,2.32870006561279,,,,
4/13/2010,3/1/2013,4,2.33619999885559,,,,
4/13/2010,4/1/2013,4,2.43619990348816,,,,
4/13/2010,5/1/2010,4,2.3092999458313,2.31579995155334,2.26440000534058,65916,
4/13/2010,6/1/2010,4,2.3176999092102,2.32340002059937,2.27579998970032,49115,
4/14/2010,8/1/2010,1,88.3300018310547,,,,
4/14/2010,9/1/2010,1,88.7799987792969,,,,
4/14/2010,10/1/2010,1,89.129997253418,,,,
4/14/2010,11/1/2010,1,89.4300003051758,,,,
4/14/2010,1/1/2011,1,89.9199981689453,,,,
4/14/2010,2/1/2011,1,90.1399993896484,,,,
4/14/2010,3/1/2011,1,90.3499984741211,,,,
4/14/2010,4/1/2011,1,90.5500030517578,,,,
4/14/2010,5/1/2011,1,90.7099990844727,,,,
4/14/2010,6/1/2011,1,90.8199996948242,,,,
4/14/2010,7/1/2011,1,90.9000015258789,,,,
4/14/2010,8/1/2011,1,90.9599990844727,,,,
4/14/2010,9/1/2011,1,91.0299987792969,,,,
4/14/2010,10/1/2011,1,91.1100006103516,,,,
4/14/2010,11/1/2011,1,91.2200012207031,,,,
4/14/2010,1/1/2012,1,91.379997253418,,,,
4/14/2010,2/1/2012,1,91.379997253418,,,,
4/14/2010,3/1/2012,1,91.3899993896484,,,,
4/14/2010,4/1/2012,1,91.4199981689453,,,,
4/14/2010,5/1/2012,1,91.4499969482422,,,,
4/14/2010,6/1/2012,1,91.4899978637695,,,,
4/14/2010,7/1/2012,1,91.5299987792969,,,,
4/14/2010,8/1/2012,1,91.5800018310547,,,,
4/14/2010,9/1/2012,1,91.6500015258789,,,,
4/14/2010,10/1/2012,1,91.7200012207031,,,,
4/14/2010,11/1/2012,1,91.8000030517578,,,,
4/14/2010,12/1/2012,1,91.879997253418,,,,
4/14/2010,1/1/2013,1,91.9000015258789,,,,
4/14/2010,2/1/2013,1,91.9199981689453,,,,
4/14/2010,3/1/2013,1,91.9400024414063,,,,
4/14/2010,4/1/2013,1,91.9599990844727,,,,
4/14/2010,5/1/2013,1,91.9800033569336,,,,
4/14/2010,6/1/2013,1,92,,,,
4/14/2010,7/1/2013,1,92.0199966430664,,,,
4/14/2010,8/1/2013,1,92.0400009155273,,,,
4/14/2010,9/1/2013,1,92.0699996948242,,,,
4/14/2010,10/1/2013,1,92.0999984741211,,,,
4/14/2010,11/1/2013,1,92.129997253418,,,,
4/14/2010,12/1/2013,1,92.1600036621094,,,,
4/14/2010,1/1/2014,1,92.1900024414063,,,,
4/14/2010,2/1/2014,1,92.2200012207031,,,,
4/14/2010,3/1/2014,1,92.25,,,,
4/14/2010,4/1/2014,1,92.2900009155273,,,,
4/14/2010,5/1/2014,1,92.3300018310547,,,,
4/14/2010,6/1/2014,1,92.379997253418,,,,
4/14/2010,7/1/2014,1,92.4300003051758,,,,
4/14/2010,8/1/2014,1,92.4800033569336,,,,
4/14/2010,9/1/2014,1,92.5400009155274,,,,
4/14/2010,10/1/2014,1,92.5999984741211,,,,
4/14/2010,11/1/2014,1,92.6699981689453,,,,
4/14/2010,12/1/2014,1,92.7399978637695,,,,
4/14/2010,1/1/2015,1,92.8000030517578,,,,
4/14/2010,2/1/2015,1,92.8600006103516,,,,
4/14/2010,3/1/2015,1,92.9199981689453,,,,
4/14/2010,4/1/2015,1,92.9800033569336,,,,
4/14/2010,5/1/2015,1,93.0500030517578,,,,
4/14/2010,6/1/2015,1,93.120002746582,,,,
4/14/2010,7/1/2015,1,93.1900024414063,,,,
4/14/2010,8/1/2015,1,93.2600021362305,,,,
4/14/2010,9/1/2015,1,93.3399963378906,,,,
4/14/2010,10/1/2015,1,93.4199981689453,,,,
4/14/2010,11/1/2015,1,93.5,,,,
4/14/2010,12/1/2015,1,93.5800018310547,,,,
4/14/2010,6/1/2016,1,94.0299987792969,,,,
4/14/2010,12/1/2016,1,94.4800033569336,,,,
4/14/2010,6/1/2017,1,94.9599990844727,,,,
4/14/2010,12/1/2017,1,95.4499969482422,,,,
4/14/2010,6/1/2018,1,95.9700012207031,,,,
4/14/2010,12/1/2018,1,96.5,,,,
4/14/2010,5/1/2010,1,85.8399963378906,86.3899993896484,83.7099990844727,424411,
4/14/2010,6/1/2010,1,86.7300033569336,87.120002746582,84.8499984741211,326143,
4/14/2010,7/1/2010,1,87.7099990844727,88.0199966430664,85.9400024414063,144969,
4/14/2010,12/1/2010,1,89.7099990844727,89.75,88.3000030517578,71863,
4/14/2010,12/1/2011,1,91.3899993896484,91.3499984741211,90.3099975585937,18797,
4/14/2010,8/1/2010,3,2.30369997024536,,,,
4/14/2010,9/1/2010,3,2.32590007781982,,,,
4/14/2010,10/1/2010,3,2.35019993782043,,,,
4/14/2010,5/1/2010,3,2.24210000038147,2.25939989089966,2.20639991760254,48230,
4/14/2010,6/1/2010,3,2.26160001754761,2.27819991111755,2.22740006446838,33008,
4/14/2010,7/1/2010,3,2.28239989280701,2.29690003395081,2.25219988822937,18086,
4/14/2010,11/1/2010,3,2.37479996681213,2.36910009384155,2.35439991950989,1570,
4/14/2010,12/1/2010,3,2.39919996261597,2.41199994087219,2.37269997596741,8321,
4/14/2010,1/1/2011,3,2.42319989204407,2.42650008201599,2.39890003204346,848,
4/14/2010,2/1/2011,3,2.43720006942749,2.4423999786377,2.42499995231628,201,
4/14/2010,3/1/2011,3,2.4407000541687,2.4456000328064,2.41969990730286,384,
4/14/2010,4/1/2011,3,2.42919993400574,2.43409991264343,2.41899991035461,169,
4/14/2010,5/1/2011,3,2.41939997673035,2.41499996185303,,50,
4/14/2010,6/1/2011,3,2.41510009765625,2.4210000038147,2.41100001335144,758,
4/14/2010,7/1/2011,3,2.42309999465942,2.41240000724792,,31,
4/14/2010,8/1/2011,3,2.43359994888306,,,3,
4/14/2010,9/1/2011,3,2.4475998878479,2.43149995803833,,13,
4/14/2010,10/1/2011,3,2.4640998840332,2.47000002861023,2.47000002861023,14,
4/14/2010,11/1/2011,3,2.48009991645813,,,0,
4/14/2010,12/1/2011,3,2.49609994888306,2.5,2.48900008201599,599,
4/14/2010,1/1/2012,3,2.51209998130798,,,0,
4/14/2010,2/1/2012,3,2.51659989356995,,,0,
4/14/2010,3/1/2012,3,2.51160001754761,,,0,
4/14/2010,4/1/2012,3,2.49659991264343,,,0,
4/14/2010,5/1/2012,3,2.48659992218018,,,0,
4/14/2010,6/1/2012,3,2.48309993743896,,,0,
4/14/2010,7/1/2012,3,2.49810004234314,,,0,
4/14/2010,8/1/2012,3,2.52060008049011,,,0,
4/14/2010,8/1/2010,4,2.34990000724792,,,,
4/14/2010,9/1/2010,4,2.34369993209839,,,,
4/14/2010,10/1/2010,4,2.24410009384155,,,,
4/14/2010,11/1/2010,4,2.23489999771118,,,,
4/14/2010,1/1/2011,4,2.25250005722046,,,,
4/14/2010,2/1/2011,4,2.27349996566772,,,,
4/14/2010,3/1/2011,4,2.29649996757507,,,,
4/14/2010,4/1/2011,4,2.41149997711182,,,,
4/14/2010,5/1/2011,4,2.42309999465942,,,,
4/14/2010,6/1/2011,4,2.42510008811951,,,,
4/14/2010,7/1/2011,4,2.41810011863708,,,,
4/14/2010,8/1/2011,4,2.41109991073608,,,,
4/14/2010,9/1/2011,4,2.40009999275208,,,,
4/14/2010,10/1/2011,4,2.29410004615784,,,,
4/14/2010,11/1/2011,4,2.2820999622345,,,,
4/14/2010,12/1/2011,4,2.28609991073608,,,,
4/14/2010,1/1/2012,4,2.29609990119934,,,,
4/14/2010,2/1/2012,4,2.31209993362427,,,,
4/14/2010,3/1/2012,4,2.32909989356995,,,,
4/14/2010,4/1/2012,4,2.45059990882874,,,,
4/14/2010,5/1/2012,4,2.45959997177124,,,,
4/14/2010,6/1/2012,4,2.45510005950928,,,,
4/14/2010,7/1/2012,4,2.44910001754761,,,,
4/14/2010,8/1/2012,4,2.44109988212585,,,,
4/14/2010,9/1/2012,4,2.42659997940063,,,,
4/14/2010,10/1/2012,4,2.35310006141663,,,,
4/14/2010,11/1/2012,4,2.34409999847412,,,,
4/14/2010,12/1/2012,4,2.34559988975525,,,,
4/14/2010,1/1/2013,4,2.34949994087219,,,,
4/14/2010,2/1/2013,4,2.35700011253357,,,,
4/14/2010,3/1/2013,4,2.36450004577637,,,,
4/14/2010,4/1/2013,4,2.46449995040894,,,,
4/14/2010,5/1/2010,4,2.33270001411438,2.35199999809265,2.29360008239746,53803,
4/14/2010,6/1/2010,4,2.34190011024475,2.36050009727478,2.3050000667572,42336,
4/14/2010,7/1/2010,4,2.3471999168396,2.36479997634888,2.31389999389648,16485,
4/14/2010,12/1/2010,4,2.2360999584198,2.24180006980896,2.20770001411438,2877,
4/15/2010,9/1/2010,1,89.4599990844727,,,,
4/15/2010,10/1/2010,1,89.8600006103516,,,,
4/15/2010,11/1/2010,1,90.1800003051758,,,,
4/15/2010,1/1/2011,1,90.6900024414063,,,,
4/15/2010,2/1/2011,1,90.9199981689453,,,,
4/15/2010,3/1/2011,1,91.1500015258789,,,,
4/15/2010,4/1/2011,1,91.3499984741211,,,,
4/15/2010,5/1/2011,1,91.5100021362305,,,,
4/15/2010,6/1/2011,1,91.629997253418,,,,
4/15/2010,7/1/2011,1,91.7200012207031,,,,
4/15/2010,8/1/2011,1,91.7799987792969,,,,
4/15/2010,9/1/2011,1,91.8600006103516,,,,
4/15/2010,10/1/2011,1,91.9400024414063,,,,
4/15/2010,11/1/2011,1,92.0599975585938,,,,
4/15/2010,12/1/2011,1,92.2300033569336,,,,
4/15/2010,1/1/2012,1,92.2200012207031,,,,
4/15/2010,2/1/2012,1,92.2200012207031,,,,
4/15/2010,3/1/2012,1,92.2300033569336,,,,
4/15/2010,4/1/2012,1,92.2600021362305,,,,
4/15/2010,5/1/2012,1,92.2900009155273,,,,
4/15/2010,6/1/2012,1,92.3300018310547,,,,
4/15/2010,7/1/2012,1,92.370002746582,,,,
4/15/2010,8/1/2012,1,92.4199981689453,,,,
4/15/2010,9/1/2012,1,92.4800033569336,,,,
4/15/2010,10/1/2012,1,92.5500030517578,,,,
4/15/2010,11/1/2012,1,92.629997253418,,,,
4/15/2010,12/1/2012,1,92.7099990844727,,,,
4/15/2010,1/1/2013,1,92.7300033569336,,,,
4/15/2010,2/1/2013,1,92.75,,,,
4/15/2010,3/1/2013,1,92.7699966430664,,,,
4/15/2010,4/1/2013,1,92.7900009155274,,,,
4/15/2010,5/1/2013,1,92.8099975585937,,,,
4/15/2010,6/1/2013,1,92.8300018310547,,,,
4/15/2010,7/1/2013,1,92.8600006103516,,,,
4/15/2010,8/1/2013,1,92.8899993896484,,,,
4/15/2010,9/1/2013,1,92.9199981689453,,,,
4/15/2010,10/1/2013,1,92.9499969482422,,,,
4/15/2010,11/1/2013,1,92.9899978637695,,,,
4/15/2010,12/1/2013,1,93.0299987792969,,,,
4/15/2010,1/1/2014,1,93.0599975585938,,,,
4/15/2010,2/1/2014,1,93.0899963378906,,,,
4/15/2010,3/1/2014,1,93.129997253418,,,,
4/15/2010,4/1/2014,1,93.1699981689453,,,,
4/15/2010,5/1/2014,1,93.2200012207031,,,,
4/15/2010,6/1/2014,1,93.2699966430664,,,,
4/15/2010,7/1/2014,1,93.3300018310547,,,,
4/15/2010,8/1/2014,1,93.3899993896484,,,,
4/15/2010,9/1/2014,1,93.4499969482422,,,,
4/15/2010,10/1/2014,1,93.5199966430664,,,,
4/15/2010,11/1/2014,1,93.5899963378906,,,,
4/15/2010,12/1/2014,1,93.6600036621094,,,,
4/15/2010,1/1/2015,1,93.7200012207031,,,,
4/15/2010,2/1/2015,1,93.7799987792969,,,,
4/15/2010,3/1/2015,1,93.8499984741211,,,,
4/15/2010,4/1/2015,1,93.9199981689453,,,,
4/15/2010,5/1/2015,1,93.9899978637695,,,,
4/15/2010,6/1/2015,1,94.0599975585937,,,,
4/15/2010,7/1/2015,1,94.1399993896484,,,,
4/15/2010,8/1/2015,1,94.2200012207031,,,,
4/15/2010,9/1/2015,1,94.3000030517578,,,,
4/15/2010,10/1/2015,1,94.379997253418,,,,
4/15/2010,11/1/2015,1,94.4599990844727,,,,
4/15/2010,12/1/2015,1,94.5400009155273,,,,
4/15/2010,6/1/2016,1,94.9899978637695,,,,
4/15/2010,12/1/2016,1,95.4400024414062,,,,
4/15/2010,6/1/2017,1,95.9199981689453,,,,
4/15/2010,12/1/2017,1,96.4100036621094,,,,
4/15/2010,6/1/2018,1,96.9300003051758,,,,
4/15/2010,12/1/2018,1,97.4599990844727,,,,
4/15/2010,5/1/2010,1,85.5100021362305,86.2699966430664,85.2699966430664,273511,
4/15/2010,6/1/2010,1,86.75,87.2600021362305,86.1999969482422,260333,
4/15/2010,7/1/2010,1,88.0699996948242,88.4199981689453,87.3399963378906,113621,
4/15/2010,8/1/2010,1,88.9000015258789,89.120002746582,88.129997253418,46928,
4/15/2010,12/1/2010,1,90.4700012207031,90.6100006103516,89.6100006103516,48527,
4/15/2010,8/1/2010,3,2.31839990615845,,,,
4/15/2010,9/1/2010,3,2.34089994430542,,,,
4/15/2010,10/1/2010,3,2.3668999671936,,,,
4/15/2010,11/1/2010,3,2.39289999008179,,,,
4/15/2010,12/1/2010,3,2.41890001296997,,,,
4/15/2010,1/1/2011,3,2.4439001083374,,,,
4/15/2010,2/1/2011,3,2.45840001106262,,,,
4/15/2010,3/1/2011,3,2.46189999580383,,,,
4/15/2010,4/1/2011,3,2.4514000415802,,,,
4/15/2010,5/1/2011,3,2.44190001487732,,,,
4/15/2010,6/1/2011,3,2.43790006637573,,,,
4/15/2010,7/1/2011,3,2.44589996337891,,,,
4/15/2010,8/1/2011,3,2.45639991760254,,,,
4/15/2010,9/1/2011,3,2.47040009498596,,,,
4/15/2010,10/1/2011,3,2.48690009117126,,,,
4/15/2010,11/1/2011,3,2.50289988517761,,,,
4/15/2010,12/1/2011,3,2.51889991760254,,,,
4/15/2010,1/1/2012,3,2.53489995002747,,,,
4/15/2010,2/1/2012,3,2.53940010070801,,,,
4/15/2010,3/1/2012,3,2.53439998626709,,,,
4/15/2010,4/1/2012,3,2.51939988136291,,,,
4/15/2010,5/1/2012,3,2.50939989089966,,,,
4/15/2010,6/1/2012,3,2.50589990615845,,,,
4/15/2010,7/1/2012,3,2.52090001106262,,,,
4/15/2010,8/1/2012,3,2.54340004920959,,,,
4/15/2010,5/1/2010,3,2.25230002403259,2.26200008392334,2.23329997062683,43608,
4/15/2010,6/1/2010,3,2.27390003204346,2.28250002861023,2.25300002098083,33058,
4/15/2010,7/1/2010,3,2.29640007019043,2.30450010299683,2.27699995040894,10795,
4/15/2010,7/1/2010,4,2.34899997711182,,,,
4/15/2010,8/1/2010,4,2.35489988327026,,,,
4/15/2010,9/1/2010,4,2.35050010681152,,,,
4/15/2010,10/1/2010,4,2.25270009040833,,,,
4/15/2010,11/1/2010,4,2.24530005455017,,,,
4/15/2010,12/1/2010,4,2.24790000915527,,,,
4/15/2010,1/1/2011,4,2.26510000228882,,,,
4/15/2010,2/1/2011,4,2.28649997711182,,,,
4/15/2010,3/1/2011,4,2.30900001525879,,,,
4/15/2010,4/1/2011,4,2.42449998855591,,,,
4/15/2010,5/1/2011,4,2.43650007247925,,,,
4/15/2010,6/1/2011,4,2.43869996070862,,,,
4/15/2010,7/1/2011,4,2.4316999912262,,,,
4/15/2010,8/1/2011,4,2.42470002174377,,,,
4/15/2010,9/1/2011,4,2.41370010375977,,,,
4/15/2010,10/1/2011,4,2.30769991874695,,,,
4/15/2010,11/1/2011,4,2.29570007324219,,,,
4/15/2010,12/1/2011,4,2.29970002174377,,,,
4/15/2010,1/1/2012,4,2.30970001220703,,,,
4/15/2010,2/1/2012,4,2.32570004463196,,,,
4/15/2010,3/1/2012,4,2.34270000457764,,,,
4/15/2010,4/1/2012,4,2.46420001983643,,,,
4/15/2010,5/1/2012,4,2.47320008277893,,,,
4/15/2010,6/1/2012,4,2.46869993209839,,,,
4/15/2010,7/1/2012,4,2.46269989013672,,,,
4/15/2010,8/1/2012,4,2.45469999313354,,,,
4/15/2010,9/1/2012,4,2.44020009040833,,,,
4/15/2010,10/1/2012,4,2.36669993400574,,,,
4/15/2010,11/1/2012,4,2.35770010948181,,,,
4/15/2010,12/1/2012,4,2.35920000076294,,,,
4/15/2010,1/1/2013,4,2.36310005187988,,,,
4/15/2010,2/1/2013,4,2.37059998512268,,,,
4/15/2010,3/1/2013,4,2.37809991836548,,,,
4/15/2010,4/1/2013,4,2.47810006141663,,,,
4/15/2010,5/1/2010,4,2.32620000839233,2.34150004386902,2.31110000610352,43860,
4/15/2010,6/1/2010,4,2.33929991722107,2.35290002822876,2.32450008392334,32052,
4/16/2010,10/1/2010,1,88.2699966430664,,,,
4/16/2010,11/1/2010,1,88.6699981689453,,,,
4/16/2010,1/1/2011,1,89.3099975585938,,,,
4/16/2010,2/1/2011,1,89.5800018310547,,,,
4/16/2010,3/1/2011,1,89.8300018310547,,,,
4/16/2010,4/1/2011,1,90.0500030517578,,,,
4/16/2010,5/1/2011,1,90.2399978637695,,,,
4/16/2010,6/1/2011,1,90.3899993896484,,,,
4/16/2010,7/1/2011,1,90.5100021362305,,,,
4/16/2010,8/1/2011,1,90.620002746582,,,,
4/16/2010,9/1/2011,1,90.7399978637695,,,,
4/16/2010,10/1/2011,1,90.8600006103516,,,,
4/16/2010,11/1/2011,1,91.0100021362305,,,,
4/16/2010,12/1/2011,1,91.1999969482422,,,,
4/16/2010,1/1/2012,1,91.1900024414063,,,,
4/16/2010,2/1/2012,1,91.1900024414063,,,,
4/16/2010,3/1/2012,1,91.2200012207031,,,,
4/16/2010,4/1/2012,1,91.2699966430664,,,,
4/16/2010,5/1/2012,1,91.3199996948242,,,,
4/16/2010,6/1/2012,1,91.370002746582,,,,
4/16/2010,7/1/2012,1,91.4300003051758,,,,
4/16/2010,8/1/2012,1,91.4899978637695,,,,
4/16/2010,9/1/2012,1,91.5599975585937,,,,
4/16/2010,10/1/2012,1,91.6399993896484,,,,
4/16/2010,11/1/2012,1,91.7300033569336,,,,
4/16/2010,12/1/2012,1,91.8199996948242,,,,
4/16/2010,1/1/2013,1,91.8399963378906,,,,
4/16/2010,2/1/2013,1,91.8600006103516,,,,
4/16/2010,3/1/2013,1,91.879997253418,,,,
4/16/2010,4/1/2013,1,91.9000015258789,,,,
4/16/2010,5/1/2013,1,91.9199981689453,,,,
4/16/2010,6/1/2013,1,91.9400024414063,,,,
4/16/2010,7/1/2013,1,91.9700012207031,,,,
4/16/2010,8/1/2013,1,92,,,,
4/16/2010,9/1/2013,1,92.0299987792969,,,,
4/16/2010,10/1/2013,1,92.0599975585938,,,,
4/16/2010,11/1/2013,1,92.0999984741211,,,,
4/16/2010,12/1/2013,1,92.1399993896484,,,,
4/16/2010,1/1/2014,1,92.1699981689453,,,,
4/16/2010,2/1/2014,1,92.1999969482422,,,,
4/16/2010,3/1/2014,1,92.2399978637695,,,,
4/16/2010,4/1/2014,1,92.2799987792969,,,,
4/16/2010,5/1/2014,1,92.3300018310547,,,,
4/16/2010,6/1/2014,1,92.379997253418,,,,
4/16/2010,7/1/2014,1,92.4400024414063,,,,
4/16/2010,8/1/2014,1,92.5,,,,
4/16/2010,9/1/2014,1,92.5599975585937,,,,
4/16/2010,10/1/2014,1,92.629997253418,,,,
4/16/2010,11/1/2014,1,92.6999969482422,,,,
4/16/2010,12/1/2014,1,92.7699966430664,,,,
4/16/2010,1/1/2015,1,92.8300018310547,,,,
4/16/2010,2/1/2015,1,92.8899993896484,,,,
4/16/2010,3/1/2015,1,92.9599990844727,,,,
4/16/2010,4/1/2015,1,93.0299987792969,,,,
4/16/2010,5/1/2015,1,93.0999984741211,,,,
4/16/2010,6/1/2015,1,93.1699981689453,,,,
4/16/2010,7/1/2015,1,93.25,,,,
4/16/2010,8/1/2015,1,93.3300018310547,,,,
4/16/2010,9/1/2015,1,93.4100036621094,,,,
4/16/2010,10/1/2015,1,93.4899978637695,,,,
4/16/2010,11/1/2015,1,93.5699996948242,,,,
4/16/2010,12/1/2015,1,93.6500015258789,,,,
4/16/2010,6/1/2016,1,94.0999984741211,,,,
4/16/2010,12/1/2016,1,94.5500030517578,,,,
4/16/2010,6/1/2017,1,95.0299987792969,,,,
4/16/2010,12/1/2017,1,95.5199966430664,,,,
4/16/2010,6/1/2018,1,96.0400009155273,,,,
4/16/2010,12/1/2018,1,96.5699996948242,,,,
4/16/2010,5/1/2010,1,83.2399978637695,85.4400024414062,82.5199966430664,271200,
4/16/2010,6/1/2010,1,84.6699981689453,86.6699981689453,83.9100036621094,360375,
4/16/2010,7/1/2010,1,86.2200012207031,88.0299987792969,85.5,115351,
4/16/2010,8/1/2010,1,87.1500015258789,88.9800033569336,86.4400024414062,44015,
4/16/2010,9/1/2010,1,87.8000030517578,89.5400009155273,87.0699996948242,34049,
4/16/2010,12/1/2010,1,89.0400009155274,90.5,88.3199996948242,65870,
4/16/2010,9/1/2010,3,2.30749988555908,,,,
4/16/2010,10/1/2010,3,2.3345000743866,,,,
4/16/2010,1/1/2011,3,2.41479992866516,,,,
4/16/2010,2/1/2011,3,2.43059992790222,,,,
4/16/2010,3/1/2011,3,2.43460011482239,,,,
4/16/2010,4/1/2011,3,2.42510008811951,,,,
4/16/2010,5/1/2011,3,2.41659998893738,,,,
4/16/2010,6/1/2011,3,2.41310000419617,,,,
4/16/2010,7/1/2011,3,2.4216001033783,,,,
4/16/2010,8/1/2011,3,2.43210005760193,,,,
4/16/2010,9/1/2011,3,2.44609999656677,,,,
4/16/2010,10/1/2011,3,2.46259999275208,,,,
4/16/2010,11/1/2011,3,2.478600025177,,,,
4/16/2010,12/1/2011,3,2.49460005760193,,,,
4/16/2010,1/1/2012,3,2.51060009002686,,,,
4/16/2010,2/1/2012,3,2.51510000228882,,,,
4/16/2010,3/1/2012,3,2.5100998878479,,,,
4/16/2010,4/1/2012,3,2.4951000213623,,,,
4/16/2010,5/1/2012,3,2.48510003089905,,,,
4/16/2010,6/1/2012,3,2.48160004615784,,,,
4/16/2010,7/1/2012,3,2.49659991264343,,,,
4/16/2010,8/1/2012,3,2.51909995079041,,,,
4/16/2010,5/1/2010,3,2.21690011024475,2.25300002098083,2.1900999546051,49321,
4/16/2010,6/1/2010,3,2.23939990997314,2.27390003204346,2.21309995651245,39656,
4/16/2010,7/1/2010,3,2.26209998130798,2.29310011863708,2.23860001564026,10928,
4/16/2010,8/1/2010,3,2.28399991989136,2.31030011177063,2.2590000629425,8671,
4/16/2010,11/1/2010,3,2.36150002479553,2.375,2.3396999835968,1570,
4/16/2010,12/1/2010,3,2.38849997520447,2.41890001296997,2.36630010604858,7614,
4/16/2010,5/1/2010,4,2.27699995040894,,,,
4/16/2010,7/1/2010,4,2.30599999427795,,,,
4/16/2010,8/1/2010,4,2.31380009651184,,,,
4/16/2010,9/1/2010,4,2.31159996986389,,,,
4/16/2010,10/1/2010,4,2.2153000831604,,,,
4/16/2010,11/1/2010,4,2.20930004119873,,,,
4/16/2010,12/1/2010,4,2.21350002288818,,,,
4/16/2010,1/1/2011,4,2.23099994659424,,,,
4/16/2010,2/1/2011,4,2.25300002098083,,,,
4/16/2010,3/1/2011,4,2.27600002288818,,,,
4/16/2010,4/1/2011,4,2.39199995994568,,,,
4/16/2010,5/1/2011,4,2.40400004386902,,,,
4/16/2010,6/1/2011,4,2.40619993209839,,,,
4/16/2010,7/1/2011,4,2.39919996261597,,,,
4/16/2010,8/1/2011,4,2.39219999313354,,,,
4/16/2010,9/1/2011,4,2.38120007514954,,,,
4/16/2010,10/1/2011,4,2.27519989013672,,,,
4/16/2010,11/1/2011,4,2.26320004463196,,,,
4/16/2010,12/1/2011,4,2.26719999313354,,,,
4/16/2010,1/1/2012,4,2.2771999835968,,,,
4/16/2010,2/1/2012,4,2.29320001602173,,,,
4/16/2010,3/1/2012,4,2.31019997596741,,,,
4/16/2010,4/1/2012,4,2.4316999912262,,,,
4/16/2010,5/1/2012,4,2.4407000541687,,,,
4/16/2010,6/1/2012,4,2.43619990348816,,,,
4/16/2010,7/1/2012,4,2.43020009994507,,,,
4/16/2010,8/1/2012,4,2.42219996452332,,,,
4/16/2010,9/1/2012,4,2.4077000617981,,,,
4/16/2010,10/1/2012,4,2.33419990539551,,,,
4/16/2010,11/1/2012,4,2.32520008087158,,,,
4/16/2010,12/1/2012,4,2.32669997215271,,,,
4/16/2010,1/1/2013,4,2.33060002326965,,,,
4/16/2010,2/1/2013,4,2.33809995651245,,,,
4/16/2010,3/1/2013,4,2.34559988975525,,,,
4/16/2010,4/1/2013,4,2.4456000328064,,,,
4/16/2010,6/1/2010,4,2.29390001296997,2.33599996566772,2.26559996604919,69316,
4/19/2010,11/1/2010,1,87.129997253418,,,,
4/19/2010,1/1/2011,1,87.7900009155274,,,,
4/19/2010,2/1/2011,1,88.0699996948242,,,,
4/19/2010,3/1/2011,1,88.3399963378906,,,,
4/19/2010,4/1/2011,1,88.5800018310547,,,,
4/19/2010,5/1/2011,1,88.7900009155274,,,,
4/19/2010,6/1/2011,1,88.9700012207031,,,,
4/19/2010,7/1/2011,1,89.1100006103516,,,,
4/19/2010,8/1/2011,1,89.2300033569336,,,,
4/19/2010,9/1/2011,1,89.370002746582,,,,
4/19/2010,10/1/2011,1,89.5100021362305,,,,
4/19/2010,11/1/2011,1,89.6800003051758,,,,
4/19/2010,1/1/2012,1,89.8899993896484,,,,
4/19/2010,2/1/2012,1,89.9000015258789,,,,
4/19/2010,3/1/2012,1,89.9300003051758,,,,
4/19/2010,4/1/2012,1,89.9800033569336,,,,
4/19/2010,5/1/2012,1,90.0400009155274,,,,
4/19/2010,6/1/2012,1,90.0999984741211,,,,
4/19/2010,7/1/2012,1,90.1699981689453,,,,
4/19/2010,8/1/2012,1,90.2300033569336,,,,
4/19/2010,9/1/2012,1,90.3000030517578,,,,
4/19/2010,10/1/2012,1,90.379997253418,,,,
4/19/2010,11/1/2012,1,90.4800033569336,,,,
4/19/2010,12/1/2012,1,90.5800018310547,,,,
4/19/2010,1/1/2013,1,90.5999984741211,,,,
4/19/2010,2/1/2013,1,90.620002746582,,,,
4/19/2010,3/1/2013,1,90.6399993896484,,,,
4/19/2010,4/1/2013,1,90.6699981689453,,,,
4/19/2010,5/1/2013,1,90.6999969482422,,,,
4/19/2010,6/1/2013,1,90.7300033569336,,,,
4/19/2010,7/1/2013,1,90.7600021362305,,,,
4/19/2010,8/1/2013,1,90.8000030517578,,,,
4/19/2010,9/1/2013,1,90.8399963378906,,,,
4/19/2010,10/1/2013,1,90.879997253418,,,,
4/19/2010,11/1/2013,1,90.9300003051758,,,,
4/19/2010,12/1/2013,1,90.9800033569336,,,,
4/19/2010,1/1/2014,1,91.0199966430664,,,,
4/19/2010,2/1/2014,1,91.0599975585938,,,,
4/19/2010,3/1/2014,1,91.1100006103516,,,,
4/19/2010,4/1/2014,1,91.1699981689453,,,,
4/19/2010,5/1/2014,1,91.2300033569336,,,,
4/19/2010,6/1/2014,1,91.2900009155274,,,,
4/19/2010,7/1/2014,1,91.3600006103516,,,,
4/19/2010,8/1/2014,1,91.4300003051758,,,,
4/19/2010,9/1/2014,1,91.5100021362305,,,,
4/19/2010,10/1/2014,1,91.5899963378906,,,,
4/19/2010,11/1/2014,1,91.6699981689453,,,,
4/19/2010,12/1/2014,1,91.75,,,,
4/19/2010,1/1/2015,1,91.8199996948242,,,,
4/19/2010,2/1/2015,1,91.8899993896484,,,,
4/19/2010,3/1/2015,1,91.9700012207031,,,,
4/19/2010,4/1/2015,1,92.0500030517578,,,,
4/19/2010,5/1/2015,1,92.129997253418,,,,
4/19/2010,6/1/2015,1,92.2099990844727,,,,
4/19/2010,7/1/2015,1,92.3000030517578,,,,
4/19/2010,8/1/2015,1,92.3899993896484,,,,
4/19/2010,9/1/2015,1,92.4800033569336,,,,
4/19/2010,10/1/2015,1,92.5699996948242,,,,
4/19/2010,11/1/2015,1,92.6699981689453,,,,
4/19/2010,12/1/2015,1,92.7699966430664,,,,
4/19/2010,6/1/2016,1,93.2799987792969,,,,
4/19/2010,12/1/2016,1,93.7900009155274,,,,
4/19/2010,6/1/2017,1,94.3499984741211,,,,
4/19/2010,12/1/2017,1,94.9100036621094,,,,
4/19/2010,6/1/2018,1,95.4899978637695,,,,
4/19/2010,12/1/2018,1,96.0699996948242,,,,
4/19/2010,5/1/2010,1,81.4499969482422,83,80.5299987792969,122831,
4/19/2010,6/1/2010,1,83.129997253418,84.4700012207031,82.0500030517578,354830,
4/19/2010,7/1/2010,1,84.620002746582,85.9199981689453,83.5999984741211,92742,
4/19/2010,8/1/2010,1,85.5400009155273,86.7399978637695,84.5599975585938,28158,
4/19/2010,9/1/2010,1,86.2200012207031,87.2900009155273,85.25,20431,
4/19/2010,10/1/2010,1,86.7200012207031,87.5999984741211,85.8099975585938,10179,
4/19/2010,12/1/2010,1,87.5100021362305,88.7600021362305,86.5299987792969,36480,
4/19/2010,12/1/2011,1,89.8899993896484,89.9899978637695,89.1800003051758,9169,
4/19/2010,7/1/2010,3,2.20980000495911,,,,
4/19/2010,9/1/2010,3,2.25999999046326,,,,
4/19/2010,10/1/2010,3,2.28710007667541,,,,
4/19/2010,11/1/2010,3,2.31389999389648,,,,
4/19/2010,12/1/2010,3,2.34069991111755,,,,
4/19/2010,1/1/2011,3,2.36719989776611,,,,
4/19/2010,2/1/2011,3,2.38350009918213,,,,
4/19/2010,3/1/2011,3,2.38820004463196,,,,
4/19/2010,4/1/2011,3,2.37969994544983,,,,
4/19/2010,5/1/2011,3,2.37190008163452,,,,
4/19/2010,6/1/2011,3,2.36910009384155,,,,
4/19/2010,7/1/2011,3,2.3775999546051,,,,
4/19/2010,8/1/2011,3,2.38860011100769,,,,
4/19/2010,9/1/2011,3,2.40260004997253,,,,
4/19/2010,10/1/2011,3,2.41910004615784,,,,
4/19/2010,11/1/2011,3,2.43510007858276,,,,
4/19/2010,12/1/2011,3,2.45110011100769,,,,
4/19/2010,1/1/2012,3,2.46709990501404,,,,
4/19/2010,2/1/2012,3,2.47160005569458,,,,
4/19/2010,3/1/2012,3,2.46659994125366,,,,
4/19/2010,4/1/2012,3,2.45160007476807,,,,
4/19/2010,5/1/2012,3,2.44160008430481,,,,
4/19/2010,6/1/2012,3,2.4381000995636,,,,
4/19/2010,7/1/2012,3,2.45309996604919,,,,
4/19/2010,8/1/2012,3,2.47560000419617,,,,
4/19/2010,5/1/2010,3,2.15680003166199,2.21700000762939,2.14019989967346,49289,
4/19/2010,6/1/2010,3,2.18359994888306,2.2393000125885,2.16310000419617,58865,
4/19/2010,8/1/2010,3,2.23499989509583,2.26399993896484,2.2153000831604,7960,
4/19/2010,7/1/2010,4,2.27740001678467,,,,
4/19/2010,8/1/2010,4,2.28309988975525,,,,
4/19/2010,9/1/2010,4,2.27959990501404,,,,
4/19/2010,10/1/2010,4,2.18199992179871,,,,
4/19/2010,11/1/2010,4,2.17529988288879,,,,
4/19/2010,12/1/2010,4,2.17919993400574,,,,
4/19/2010,1/1/2011,4,2.19619989395142,,,,
4/19/2010,5/1/2010,4,2.25440001487732,2.2771999835968,2.2202000617981,33925,
4/19/2010,6/1/2010,4,2.2681999206543,2.29390001296997,2.23569989204407,41813,
4/19/2010,2/1/2011,4,2.21819996833801,2.21339988708496,2.21339988708496,29,
4/19/2010,3/1/2011,4,2.24119997024536,,,0,
4/19/2010,4/1/2011,4,2.35770010948181,,,83,
4/19/2010,5/1/2011,4,2.37069988250732,,2.40300011634827,0,
4/19/2010,6/1/2011,4,2.37319993972778,,,0,
4/19/2010,7/1/2011,4,2.36619997024536,,2.37870001792908,0,
4/19/2010,8/1/2011,4,2.35920000076294,,,0,
4/19/2010,9/1/2011,4,2.34820008277893,,,0,
4/19/2010,10/1/2011,4,2.24219989776611,,,0,
4/19/2010,11/1/2011,4,2.23020005226135,,,0,
4/19/2010,12/1/2011,4,2.23420000076294,,,0,
4/19/2010,1/1/2012,4,2.2441999912262,,,0,
4/19/2010,2/1/2012,4,2.26020002365112,,,0,
4/19/2010,3/1/2012,4,2.2771999835968,,,0,
4/19/2010,4/1/2012,4,2.39869999885559,,,0,
4/19/2010,5/1/2012,4,2.4077000617981,,,0,
4/19/2010,6/1/2012,4,2.40319991111755,,,0,
4/19/2010,7/1/2012,4,2.39720010757446,,,0,
4/19/2010,8/1/2012,4,2.38919997215271,,,0,
4/19/2010,9/1/2012,4,2.37470006942749,,,0,
4/19/2010,10/1/2012,4,2.3011999130249,,,0,
4/19/2010,11/1/2012,4,2.29220008850098,,,0,
4/19/2010,12/1/2012,4,2.2936999797821,,,0,
4/19/2010,1/1/2013,4,2.29760003089905,,,0,
4/19/2010,2/1/2013,4,2.30509996414185,,,0,
4/19/2010,3/1/2013,4,2.31259989738464,,,0,
4/19/2010,4/1/2013,4,2.41260004043579,,,0,
4/20/2010,5/1/2010,1,83.4499969482422,,,,
4/20/2010,10/1/2010,1,87.3000030517578,,,,
4/20/2010,11/1/2010,1,87.6900024414062,,,,
4/20/2010,1/1/2011,1,88.3399963378906,,,,
4/20/2010,3/1/2011,1,88.8600006103516,,,,
4/20/2010,4/1/2011,1,89.0899963378906,,,,
4/20/2010,5/1/2011,1,89.2900009155273,,,,
4/20/2010,6/1/2011,1,89.4599990844727,,,,
4/20/2010,7/1/2011,1,89.5800018310547,,,,
4/20/2010,8/1/2011,1,89.6900024414063,,,,
4/20/2010,9/1/2011,1,89.8099975585938,,,,
4/20/2010,10/1/2011,1,89.9400024414063,,,,
4/20/2010,11/1/2011,1,90.0899963378906,,,,
4/20/2010,12/1/2011,1,90.2799987792969,,,,
4/20/2010,1/1/2012,1,90.2799987792969,,,,
4/20/2010,2/1/2012,1,90.2900009155274,,,,
4/20/2010,3/1/2012,1,90.3199996948242,,,,
4/20/2010,4/1/2012,1,90.370002746582,,,,
4/20/2010,5/1/2012,1,90.4199981689453,,,,
4/20/2010,6/1/2012,1,90.4800033569336,,,,
4/20/2010,7/1/2012,1,90.5400009155273,,,,
4/20/2010,8/1/2012,1,90.5999984741211,,,,
4/20/2010,9/1/2012,1,90.6600036621094,,,,
4/20/2010,10/1/2012,1,90.7300033569336,,,,
4/20/2010,11/1/2012,1,90.8199996948242,,,,
4/20/2010,12/1/2012,1,90.9100036621094,,,,
4/20/2010,1/1/2013,1,90.9300003051758,,,,
4/20/2010,2/1/2013,1,90.9499969482422,,,,
4/20/2010,3/1/2013,1,90.9700012207031,,,,
4/20/2010,4/1/2013,1,90.9899978637695,,,,
4/20/2010,5/1/2013,1,91.0100021362305,,,,
4/20/2010,6/1/2013,1,91.0400009155273,,,,
4/20/2010,7/1/2013,1,91.0699996948242,,,,
4/20/2010,8/1/2013,1,91.0999984741211,,,,
4/20/2010,9/1/2013,1,91.129997253418,,,,
4/20/2010,10/1/2013,1,91.1699981689453,,,,
4/20/2010,11/1/2013,1,91.2200012207031,,,,
4/20/2010,12/1/2013,1,91.2699966430664,,,,
4/20/2010,1/1/2014,1,91.3099975585937,,,,
4/20/2010,2/1/2014,1,91.3499984741211,,,,
4/20/2010,3/1/2014,1,91.4000015258789,,,,
4/20/2010,4/1/2014,1,91.4499969482422,,,,
4/20/2010,5/1/2014,1,91.5100021362305,,,,
4/20/2010,6/1/2014,1,91.5699996948242,,,,
4/20/2010,7/1/2014,1,91.6399993896484,,,,
4/20/2010,8/1/2014,1,91.7099990844727,,,,
4/20/2010,9/1/2014,1,91.7799987792969,,,,
4/20/2010,10/1/2014,1,91.8600006103516,,,,
4/20/2010,11/1/2014,1,91.9400024414063,,,,
4/20/2010,12/1/2014,1,92.0199966430664,,,,
4/20/2010,1/1/2015,1,92.0899963378906,,,,
4/20/2010,2/1/2015,1,92.1600036621094,,,,
4/20/2010,3/1/2015,1,92.2300033569336,,,,
4/20/2010,4/1/2015,1,92.3099975585938,,,,
4/20/2010,5/1/2015,1,92.3899993896484,,,,
4/20/2010,6/1/2015,1,92.4700012207031,,,,
4/20/2010,7/1/2015,1,92.5500030517578,,,,
4/20/2010,8/1/2015,1,92.6399993896484,,,,
4/20/2010,9/1/2015,1,92.7300033569336,,,,
4/20/2010,10/1/2015,1,92.8199996948242,,,,
4/20/2010,11/1/2015,1,92.9199981689453,,,,
4/20/2010,12/1/2015,1,93.0199966430664,,,,
4/20/2010,6/1/2016,1,93.5299987792969,,,,
4/20/2010,12/1/2016,1,94.0400009155274,,,,
4/20/2010,6/1/2017,1,94.5999984741211,,,,
4/20/2010,12/1/2017,1,95.1600036621094,,,,
4/20/2010,6/1/2018,1,95.7399978637695,,,,
4/20/2010,12/1/2018,1,96.3199996948242,,,,
4/20/2010,6/1/2010,1,83.8499984741211,84.5199966430664,83.1699981689453,344055,
4/20/2010,7/1/2010,1,85.25,85.8600006103516,84.6699981689453,120858,
4/20/2010,8/1/2010,1,86.1399993896484,86.7099990844727,85.6100006103516,40192,
4/20/2010,9/1/2010,1,86.8099975585938,87.2600021362305,86.3399963378906,24354,
4/20/2010,12/1/2010,1,88.0699996948242,88.5500030517578,87.5100021362305,48996,
4/20/2010,2/1/2011,1,88.5999984741211,88.8499984741211,88.7200012207031,1177,
4/20/2010,7/1/2010,3,2.22849988937378,,,,
4/20/2010,8/1/2010,3,2.25219988822937,,,,
4/20/2010,9/1/2010,3,2.27670001983643,,,,
4/20/2010,10/1/2010,3,2.30290007591248,,,,
4/20/2010,11/1/2010,3,2.32909989356995,,,,
4/20/2010,1/1/2011,3,2.38129997253418,,,,
4/20/2010,2/1/2011,3,2.39730000495911,,,,
4/20/2010,3/1/2011,3,2.40179991722107,,,,
4/20/2010,4/1/2011,3,2.39330005645752,,,,
4/20/2010,5/1/2011,3,2.38579988479614,,,,
4/20/2010,6/1/2011,3,2.38330006599426,,,,
4/20/2010,7/1/2011,3,2.39199995994568,,,,
4/20/2010,8/1/2011,3,2.40300011634827,,,,
4/20/2010,9/1/2011,3,2.41750001907349,,,,
4/20/2010,10/1/2011,3,2.43400001525879,,,,
4/20/2010,11/1/2011,3,2.45000004768372,,,,
4/20/2010,12/1/2011,3,2.46600008010864,,,,
4/20/2010,1/1/2012,3,2.48200011253357,,,,
4/20/2010,2/1/2012,3,2.48650002479553,,,,
4/20/2010,3/1/2012,3,2.48149991035461,,,,
4/20/2010,4/1/2012,3,2.46650004386902,,,,
4/20/2010,5/1/2012,3,2.45650005340576,,,,
4/20/2010,6/1/2012,3,2.45300006866455,,,,
4/20/2010,7/1/2012,3,2.46799993515015,,,,
4/20/2010,8/1/2012,3,2.49049997329712,,,,
4/20/2010,5/1/2010,3,2.18020009994507,2.19250011444092,2.16199994087219,31246,
4/20/2010,6/1/2010,3,2.20490002632141,2.21860003471375,2.19050002098083,49520,
4/20/2010,12/1/2010,3,2.355299949646,2.37100005149841,2.34640002250671,7086,
4/20/2010,7/1/2010,4,2.30100011825562,,,,
4/20/2010,8/1/2010,4,2.30539989471436,,,,
4/20/2010,9/1/2010,4,2.30049991607666,,,,
4/20/2010,10/1/2010,4,2.20169997215271,,,,
4/20/2010,11/1/2010,4,2.19400000572205,,,,
4/20/2010,12/1/2010,4,2.19639992713928,,,,
4/20/2010,1/1/2011,4,2.21339988708496,,,,
4/20/2010,2/1/2011,4,2.23539996147156,,,,
4/20/2010,3/1/2011,4,2.25859999656677,,,,
4/20/2010,4/1/2011,4,2.3756000995636,,,,
4/20/2010,5/1/2011,4,2.38739991188049,,,,
4/20/2010,6/1/2011,4,2.38989996910095,,,,
4/20/2010,7/1/2011,4,2.38289999961853,,,,
4/20/2010,8/1/2011,4,2.37639999389648,,,,
4/20/2010,9/1/2011,4,2.36540007591248,,,,
4/20/2010,10/1/2011,4,2.25939989089966,,,,
4/20/2010,11/1/2011,4,2.2474000453949,,,,
4/20/2010,12/1/2011,4,2.25139999389648,,,,
4/20/2010,1/1/2012,4,2.26139998435974,,,,
4/20/2010,2/1/2012,4,2.27740001678467,,,,
4/20/2010,3/1/2012,4,2.29439997673035,,,,
4/20/2010,4/1/2012,4,2.41589999198914,,,,
4/20/2010,5/1/2012,4,2.42490005493164,,,,
4/20/2010,6/1/2012,4,2.4203999042511,,,,
4/20/2010,7/1/2012,4,2.41440010070801,,,,
4/20/2010,8/1/2012,4,2.40639996528625,,,,
4/20/2010,9/1/2012,4,2.39190006256104,,,,
4/20/2010,10/1/2012,4,2.31839990615845,,,,
4/20/2010,11/1/2012,4,2.30940008163452,,,,
4/20/2010,12/1/2012,4,2.31089997291565,,,,
4/20/2010,1/1/2013,4,2.31480002403259,,,,
4/20/2010,2/1/2013,4,2.32229995727539,,,,
4/20/2010,3/1/2013,4,2.32979989051819,,,,
4/20/2010,4/1/2013,4,2.42980003356934,,,,
4/20/2010,5/1/2010,4,2.28090000152588,2.30159997940063,2.25570011138916,30749,
4/20/2010,6/1/2010,4,2.29380011558533,2.31360006332397,2.27069997787476,56666,
4/21/2010,11/1/2010,1,88.5699996948242,,,,
4/21/2010,1/1/2011,1,89.370002746582,,,,
4/21/2010,2/1/2011,1,89.6800003051758,,,,
4/21/2010,3/1/2011,1,89.9700012207031,,,,
4/21/2010,4/1/2011,1,90.2399978637695,,,,
4/21/2010,5/1/2011,1,90.4700012207031,,,,
4/21/2010,6/1/2011,1,90.6600036621094,,,,
4/21/2010,7/1/2011,1,90.8199996948242,,,,
4/21/2010,8/1/2011,1,90.9700012207031,,,,
4/21/2010,9/1/2011,1,91.129997253418,,,,
4/21/2010,10/1/2011,1,91.3000030517578,,,,
4/21/2010,11/1/2011,1,91.4899978637695,,,,
4/21/2010,12/1/2011,1,91.7300033569336,,,,
4/21/2010,1/1/2012,1,91.75,,,,
4/21/2010,2/1/2012,1,91.7799987792969,,,,
4/21/2010,3/1/2012,1,91.8300018310547,,,,
4/21/2010,4/1/2012,1,91.8899993896484,,,,
4/21/2010,5/1/2012,1,91.9599990844727,,,,
4/21/2010,6/1/2012,1,92.0299987792969,,,,
4/21/2010,7/1/2012,1,92.0999984741211,,,,
4/21/2010,8/1/2012,1,92.1699981689453,,,,
4/21/2010,9/1/2012,1,92.2399978637695,,,,
4/21/2010,10/1/2012,1,92.3199996948242,,,,
4/21/2010,11/1/2012,1,92.4100036621094,,,,
4/21/2010,12/1/2012,1,92.5,,,,
4/21/2010,1/1/2013,1,92.5199966430664,,,,
4/21/2010,2/1/2013,1,92.5400009155274,,,,
4/21/2010,3/1/2013,1,92.5699996948242,,,,
4/21/2010,4/1/2013,1,92.5999984741211,,,,
4/21/2010,5/1/2013,1,92.629997253418,,,,
4/21/2010,6/1/2013,1,92.6699981689453,,,,
4/21/2010,7/1/2013,1,92.7099990844727,,,,
4/21/2010,8/1/2013,1,92.75,,,,
4/21/2010,9/1/2013,1,92.7900009155274,,,,
4/21/2010,10/1/2013,1,92.8399963378906,,,,
4/21/2010,11/1/2013,1,92.9000015258789,,,,
4/21/2010,12/1/2013,1,92.9599990844727,,,,
4/21/2010,1/1/2014,1,93,,,,
4/21/2010,2/1/2014,1,93.0400009155273,,,,
4/21/2010,3/1/2014,1,93.0899963378906,,,,
4/21/2010,4/1/2014,1,93.1399993896484,,,,
4/21/2010,5/1/2014,1,93.1999969482422,,,,
4/21/2010,6/1/2014,1,93.2699966430664,,,,
4/21/2010,7/1/2014,1,93.3399963378906,,,,
4/21/2010,8/1/2014,1,93.4199981689453,,,,
4/21/2010,9/1/2014,1,93.5,,,,
4/21/2010,10/1/2014,1,93.5800018310547,,,,
4/21/2010,11/1/2014,1,93.6600036621094,,,,
4/21/2010,12/1/2014,1,93.7399978637695,,,,
4/21/2010,1/1/2015,1,93.8099975585937,,,,
4/21/2010,2/1/2015,1,93.879997253418,,,,
4/21/2010,3/1/2015,1,93.9599990844727,,,,
4/21/2010,4/1/2015,1,94.0400009155274,,,,
4/21/2010,5/1/2015,1,94.120002746582,,,,
4/21/2010,6/1/2015,1,94.1999969482422,,,,
4/21/2010,7/1/2015,1,94.2900009155273,,,,
4/21/2010,8/1/2015,1,94.379997253418,,,,
4/21/2010,9/1/2015,1,94.4700012207031,,,,
4/21/2010,10/1/2015,1,94.5599975585938,,,,
4/21/2010,11/1/2015,1,94.6600036621094,,,,
4/21/2010,12/1/2015,1,94.7600021362305,,,,
4/21/2010,6/1/2016,1,95.2900009155274,,,,
4/21/2010,12/1/2016,1,95.8199996948242,,,,
4/21/2010,6/1/2017,1,96.370002746582,,,,
4/21/2010,12/1/2017,1,96.9300003051758,,,,
4/21/2010,6/1/2018,1,97.5100021362305,,,,
4/21/2010,12/1/2018,1,98.0899963378906,,,,
4/21/2010,6/1/2010,1,83.6800003051758,84.6399993896484,82.9199981689453,427198,
4/21/2010,7/1/2010,1,85.629997253418,86.2200012207031,84.7600021362305,176736,
4/21/2010,8/1/2010,1,86.75,87.2600021362305,85.8099975585938,80523,
4/21/2010,9/1/2010,1,87.5100021362305,87.9800033569336,86.5500030517578,43301,
4/21/2010,10/1/2010,1,88.0800018310547,88.4400024414063,87.120002746582,15520,
4/21/2010,12/1/2010,1,89.0299987792969,89.4400024414063,87.879997253418,59104,
4/21/2010,7/1/2010,3,2.25289988517761,,,,
4/21/2010,10/1/2010,3,2.32730007171631,,,,
4/21/2010,11/1/2010,3,2.35369992256165,,,,
4/21/2010,1/1/2011,3,2.40610003471375,,,,
4/21/2010,2/1/2011,3,2.42210006713867,,,,
4/21/2010,3/1/2011,3,2.42709994316101,,,,
4/21/2010,4/1/2011,3,2.41910004615784,,,,
4/21/2010,5/1/2011,3,2.41210007667541,,,,
4/21/2010,6/1/2011,3,2.41009998321533,,,,
4/21/2010,7/1/2011,3,2.41910004615784,,,,
4/21/2010,8/1/2011,3,2.43059992790222,,,,
4/21/2010,9/1/2011,3,2.44510006904602,,,,
4/21/2010,10/1/2011,3,2.4621000289917,,,,
4/21/2010,11/1/2011,3,2.478600025177,,,,
4/21/2010,12/1/2011,3,2.49460005760193,,,,
4/21/2010,1/1/2012,3,2.51060009002686,,,,
4/21/2010,2/1/2012,3,2.51510000228882,,,,
4/21/2010,3/1/2012,3,2.5100998878479,,,,
4/21/2010,4/1/2012,3,2.4951000213623,,,,
4/21/2010,5/1/2012,3,2.48510003089905,,,,
4/21/2010,6/1/2012,3,2.48160004615784,,,,
4/21/2010,7/1/2012,3,2.49659991264343,,,,
4/21/2010,8/1/2012,3,2.51909995079041,,,,
4/21/2010,5/1/2010,3,2.20580005645752,2.22000002861023,2.17440009117126,25846,
4/21/2010,6/1/2010,3,2.22970008850098,2.24399995803833,2.19799995422363,57032,
4/21/2010,8/1/2010,3,2.27620005607605,2.29060006141663,2.24839997291565,5872,
4/21/2010,9/1/2010,3,2.30100011825562,2.31489992141724,2.27430009841919,9079,
4/21/2010,12/1/2010,3,2.38010001182556,2.39369988441467,2.35159993171692,8846,
4/21/2010,8/1/2010,4,2.31060004234314,,,,
4/21/2010,10/1/2010,4,2.21099996566772,,,,
4/21/2010,11/1/2010,4,2.20479989051819,,,,
4/21/2010,1/1/2011,4,2.2253999710083,,,,
4/21/2010,2/1/2011,4,2.24760007858276,,,,
4/21/2010,3/1/2011,4,2.27130007743835,,,,
4/21/2010,4/1/2011,4,2.38980007171631,,,,
4/21/2010,5/1/2011,4,2.40179991722107,,,,
4/21/2010,6/1/2011,4,2.40429997444153,,,,
4/21/2010,7/1/2011,4,2.39879989624023,,,,
4/21/2010,8/1/2011,4,2.39280009269714,,,,
4/21/2010,9/1/2011,4,2.38229990005493,,,,
4/21/2010,10/1/2011,4,2.27679991722107,,,,
4/21/2010,11/1/2011,4,2.26530003547668,,,,
4/21/2010,12/1/2011,4,2.26990008354187,,,,
4/21/2010,1/1/2012,4,2.27990007400513,,,,
4/21/2010,2/1/2012,4,2.29590010643005,,,,
4/21/2010,3/1/2012,4,2.31290006637573,,,,
4/21/2010,4/1/2012,4,2.43440008163452,,,,
4/21/2010,5/1/2012,4,2.44339990615845,,,,
4/21/2010,6/1/2012,4,2.43889999389648,,,,
4/21/2010,7/1/2012,4,2.43289995193481,,,,
4/21/2010,8/1/2012,4,2.42490005493164,,,,
4/21/2010,9/1/2012,4,2.41039991378784,,,,
4/21/2010,10/1/2012,4,2.33689999580383,,,,
4/21/2010,11/1/2012,4,2.32789993286133,,,,
4/21/2010,12/1/2012,4,2.32940006256104,,,,
4/21/2010,1/1/2013,4,2.33330011367798,,,,
4/21/2010,2/1/2013,4,2.34080004692078,,,,
4/21/2010,3/1/2013,4,2.34829998016357,,,,
4/21/2010,4/1/2013,4,2.44829988479614,,,,
4/21/2010,5/1/2010,4,2.2827000617981,2.30529999732971,2.26169991493225,23829,
4/21/2010,6/1/2010,4,2.29590010643005,2.31800007820129,2.27589988708496,55806,
4/21/2010,7/1/2010,4,2.30480003356934,2.32509994506836,2.28500008583069,23443,
4/21/2010,9/1/2010,4,2.30769991874695,2.32529997825623,2.28900003433228,8962,
4/21/2010,12/1/2010,4,2.20840001106262,2.22000002861023,2.18770003318787,2608,
4/22/2010,10/1/2010,1,88.2099990844727,,,,
4/22/2010,1/1/2011,1,89.5199966430664,,,,
4/22/2010,2/1/2011,1,89.8399963378906,,,,
4/22/2010,4/1/2011,1,90.3899993896484,,,,
4/22/2010,5/1/2011,1,90.620002746582,,,,
4/22/2010,7/1/2011,1,90.9800033569336,,,,
4/22/2010,8/1/2011,1,91.120002746582,,,,
4/22/2010,9/1/2011,1,91.2699966430664,,,,
4/22/2010,10/1/2011,1,91.4199981689453,,,,
4/22/2010,11/1/2011,1,91.5999984741211,,,,
4/22/2010,12/1/2011,1,91.8300018310547,,,,
4/22/2010,1/1/2012,1,91.8499984741211,,,,
4/22/2010,2/1/2012,1,91.879997253418,,,,
4/22/2010,3/1/2012,1,91.9199981689453,,,,
4/22/2010,4/1/2012,1,91.9700012207031,,,,
4/22/2010,5/1/2012,1,92.0299987792969,,,,
4/22/2010,6/1/2012,1,92.0899963378906,,,,
4/22/2010,7/1/2012,1,92.1500015258789,,,,
4/22/2010,8/1/2012,1,92.2200012207031,,,,
4/22/2010,9/1/2012,1,92.2900009155273,,,,
4/22/2010,10/1/2012,1,92.370002746582,,,,
4/22/2010,11/1/2012,1,92.4599990844727,,,,
4/22/2010,12/1/2012,1,92.5500030517578,,,,
4/22/2010,1/1/2013,1,92.5599975585937,,,,
4/22/2010,2/1/2013,1,92.5699996948242,,,,
4/22/2010,3/1/2013,1,92.5899963378906,,,,
4/22/2010,4/1/2013,1,92.6100006103516,,,,
4/22/2010,5/1/2013,1,92.629997253418,,,,
4/22/2010,6/1/2013,1,92.6600036621094,,,,
4/22/2010,7/1/2013,1,92.6900024414062,,,,
4/22/2010,8/1/2013,1,92.7200012207031,,,,
4/22/2010,9/1/2013,1,92.75,,,,
4/22/2010,10/1/2013,1,92.7900009155274,,,,
4/22/2010,11/1/2013,1,92.8399963378906,,,,
4/22/2010,12/1/2013,1,92.8899993896484,,,,
4/22/2010,1/1/2014,1,92.9199981689453,,,,
4/22/2010,2/1/2014,1,92.9599990844727,,,,
4/22/2010,3/1/2014,1,93,,,,
4/22/2010,4/1/2014,1,93.0400009155273,,,,
4/22/2010,5/1/2014,1,93.0899963378906,,,,
4/22/2010,6/1/2014,1,93.1500015258789,,,,
4/22/2010,7/1/2014,1,93.2099990844727,,,,
4/22/2010,8/1/2014,1,93.2799987792969,,,,
4/22/2010,9/1/2014,1,93.3499984741211,,,,
4/22/2010,10/1/2014,1,93.4199981689453,,,,
4/22/2010,11/1/2014,1,93.5,,,,
4/22/2010,12/1/2014,1,93.5800018310547,,,,
4/22/2010,1/1/2015,1,93.6500015258789,,,,
4/22/2010,2/1/2015,1,93.7200012207031,,,,
4/22/2010,3/1/2015,1,93.7900009155274,,,,
4/22/2010,4/1/2015,1,93.8600006103516,,,,
4/22/2010,5/1/2015,1,93.9300003051758,,,,
4/22/2010,6/1/2015,1,94.0100021362305,,,,
4/22/2010,7/1/2015,1,94.0899963378906,,,,
4/22/2010,8/1/2015,1,94.1800003051758,,,,
4/22/2010,9/1/2015,1,94.2699966430664,,,,
4/22/2010,10/1/2015,1,94.3600006103516,,,,
4/22/2010,11/1/2015,1,94.4499969482422,,,,
4/22/2010,12/1/2015,1,94.5400009155273,,,,
4/22/2010,6/1/2016,1,95.0699996948242,,,,
4/22/2010,12/1/2016,1,95.5999984741211,,,,
4/22/2010,6/1/2017,1,96.1500015258789,,,,
4/22/2010,12/1/2017,1,96.7099990844727,,,,
4/22/2010,6/1/2018,1,97.2900009155273,,,,
4/22/2010,12/1/2018,1,97.870002746582,,,,
4/22/2010,6/1/2010,1,83.6999969482422,84.0699996948242,81.7300033569336,434725,
4/22/2010,7/1/2010,1,85.6399993896484,86.1100006103516,83.879997253418,143132,
4/22/2010,8/1/2010,1,86.8499984741211,87.2699966430664,85.1800003051758,61013,
4/22/2010,9/1/2010,1,87.629997253418,88.0500030517578,86.0299987792969,38776,
4/22/2010,11/1/2010,1,88.7099990844727,89.0999984741211,87.2900009155273,9676,
4/22/2010,12/1/2010,1,89.1900024414062,89.6699981689453,87.75,55461,
4/22/2010,3/1/2011,1,90.120002746582,90.0999984741211,89.5999984741211,1827,
4/22/2010,6/1/2011,1,90.8199996948242,90.879997253418,89.6699981689453,3926,
4/22/2010,10/1/2010,3,2.33829998970032,,,,
4/22/2010,11/1/2010,3,2.36509990692139,,,,
4/22/2010,12/1/2010,3,2.39179992675781,,,,
4/22/2010,1/1/2011,3,2.41790008544922,,,,
4/22/2010,2/1/2011,3,2.43400001525879,,,,
4/22/2010,3/1/2011,3,2.43919992446899,,,,
4/22/2010,4/1/2011,3,2.43120002746582,,,,
4/22/2010,5/1/2011,3,2.4242000579834,,,,
4/22/2010,6/1/2011,3,2.42219996452332,,,,
4/22/2010,7/1/2011,3,2.43120002746582,,,,
4/22/2010,8/1/2011,3,2.4426999092102,,,,
4/22/2010,9/1/2011,3,2.457200050354,,,,
4/22/2010,10/1/2011,3,2.47420001029968,,,,
4/22/2010,11/1/2011,3,2.49119997024536,,,,
4/22/2010,12/1/2011,3,2.50720000267029,,,,
4/22/2010,1/1/2012,3,2.52320003509521,,,,
4/22/2010,2/1/2012,3,2.52769994735718,,,,
4/22/2010,3/1/2012,3,2.52270007133484,,,,
4/22/2010,4/1/2012,3,2.50769996643066,,,,
4/22/2010,5/1/2012,3,2.49769997596741,,,,
4/22/2010,6/1/2012,3,2.4941999912262,,,,
4/22/2010,7/1/2012,3,2.50920009613037,,,,
4/22/2010,8/1/2012,3,2.53169989585876,,,,
4/22/2010,5/1/2010,3,2.21499991416931,2.22699999809265,2.17479991912842,20356,
4/22/2010,6/1/2010,3,2.23970007896423,2.25079989433289,2.19910001754761,49293,
4/22/2010,7/1/2010,3,2.26300001144409,2.27239990234375,2.22429990768433,13378,
4/22/2010,8/1/2010,3,2.28620004653931,2.29419994354248,2.24869990348816,8403,
4/22/2010,9/1/2010,3,2.31180000305176,2.31629991531372,2.27620005607605,5536,
4/22/2010,9/1/2010,4,2.31719994544983,,,,
4/22/2010,10/1/2010,4,2.21860003471375,,,,
4/22/2010,11/1/2010,4,2.21189999580383,,,,
4/22/2010,12/1/2010,4,2.21510004997253,,,,
4/22/2010,1/1/2011,4,2.23230004310608,,,,
4/22/2010,2/1/2011,4,2.25510001182556,,,,
4/22/2010,3/1/2011,4,2.27940011024475,,,,
4/22/2010,4/1/2011,4,2.39840006828308,,,,
4/22/2010,5/1/2011,4,2.4109001159668,,,,
4/22/2010,6/1/2011,4,2.41389989852905,,,,
4/22/2010,7/1/2011,4,2.40840005874634,,,,
4/22/2010,8/1/2011,4,2.40240001678467,,,,
4/22/2010,9/1/2011,4,2.39190006256104,,,,
4/22/2010,10/1/2011,4,2.28640007972717,,,,
4/22/2010,11/1/2011,4,2.27489995956421,,,,
4/22/2010,12/1/2011,4,2.27950000762939,,,,
4/22/2010,1/1/2012,4,2.28949999809265,,,,
4/22/2010,2/1/2012,4,2.30550003051758,,,,
4/22/2010,3/1/2012,4,2.32249999046326,,,,
4/22/2010,4/1/2012,4,2.44400000572205,,,,
4/22/2010,5/1/2012,4,2.45300006866455,,,,
4/22/2010,6/1/2012,4,2.44849991798401,,,,
4/22/2010,7/1/2012,4,2.44250011444092,,,,
4/22/2010,8/1/2012,4,2.43449997901916,,,,
4/22/2010,9/1/2012,4,2.42000007629395,,,,
4/22/2010,10/1/2012,4,2.34649991989136,,,,
4/22/2010,11/1/2012,4,2.33750009536743,,,,
4/22/2010,12/1/2012,4,2.33899998664856,,,,
4/22/2010,1/1/2013,4,2.3429000377655,,,,
4/22/2010,2/1/2013,4,2.3503999710083,,,,
4/22/2010,3/1/2013,4,2.3578999042511,,,,
4/22/2010,4/1/2013,4,2.45790004730225,,,,
4/22/2010,5/1/2010,4,2.30019998550415,2.3050000667572,2.2409999370575,26551,
4/22/2010,6/1/2010,4,2.31030011177063,2.31459999084473,2.25430011749268,58011,
4/22/2010,7/1/2010,4,2.31649994850159,2.3199999332428,2.26550006866455,28478,
4/22/2010,8/1/2010,4,2.32069993019104,2.3225998878479,2.27250003814697,16352,
4/23/2010,11/1/2010,1,90.0699996948242,,,,
4/23/2010,1/1/2011,1,90.7799987792969,,,,
4/23/2010,2/1/2011,1,91.0500030517578,,,,
4/23/2010,3/1/2011,1,91.3099975585937,,,,
4/23/2010,4/1/2011,1,91.5500030517578,,,,
4/23/2010,5/1/2011,1,91.7699966430664,,,,
4/23/2010,6/1/2011,1,91.9499969482422,,,,
4/23/2010,7/1/2011,1,92.0899963378906,,,,
4/23/2010,8/1/2011,1,92.2099990844727,,,,
4/23/2010,9/1/2011,1,92.3300018310547,,,,
4/23/2010,10/1/2011,1,92.4800033569336,,,,
4/23/2010,11/1/2011,1,92.6500015258789,,,,
4/23/2010,1/1/2012,1,92.870002746582,,,,
4/23/2010,2/1/2012,1,92.879997253418,,,,
4/23/2010,3/1/2012,1,92.9000015258789,,,,
4/23/2010,4/1/2012,1,92.9400024414062,,,,
4/23/2010,5/1/2012,1,92.9800033569336,,,,
4/23/2010,6/1/2012,1,93.0199966430664,,,,
4/23/2010,7/1/2012,1,93.0599975585938,,,,
4/23/2010,8/1/2012,1,93.1100006103516,,,,
4/23/2010,9/1/2012,1,93.1600036621094,,,,
4/23/2010,10/1/2012,1,93.2200012207031,,,,
4/23/2010,11/1/2012,1,93.2799987792969,,,,
4/23/2010,12/1/2012,1,93.3399963378906,,,,
4/23/2010,1/1/2013,1,93.3399963378906,,,,
4/23/2010,2/1/2013,1,93.3399963378906,,,,
4/23/2010,3/1/2013,1,93.3499984741211,,,,
4/23/2010,4/1/2013,1,93.3600006103516,,,,
4/23/2010,5/1/2013,1,93.370002746582,,,,
4/23/2010,6/1/2013,1,93.3899993896484,,,,
4/23/2010,7/1/2013,1,93.4100036621094,,,,
4/23/2010,8/1/2013,1,93.4300003051758,,,,
4/23/2010,9/1/2013,1,93.4499969482422,,,,
4/23/2010,10/1/2013,1,93.4800033569336,,,,
4/23/2010,11/1/2013,1,93.5100021362305,,,,
4/23/2010,12/1/2013,1,93.5400009155273,,,,
4/23/2010,1/1/2014,1,93.5599975585938,,,,
4/23/2010,2/1/2014,1,93.5800018310547,,,,
4/23/2010,3/1/2014,1,93.5999984741211,,,,
4/23/2010,4/1/2014,1,93.629997253418,,,,
4/23/2010,5/1/2014,1,93.6600036621094,,,,
4/23/2010,6/1/2014,1,93.7099990844727,,,,
4/23/2010,7/1/2014,1,93.7600021362305,,,,
4/23/2010,8/1/2014,1,93.8099975585937,,,,
4/23/2010,9/1/2014,1,93.8600006103516,,,,
4/23/2010,10/1/2014,1,93.9199981689453,,,,
4/23/2010,11/1/2014,1,93.9800033569336,,,,
4/23/2010,12/1/2014,1,94.0400009155274,,,,
4/23/2010,1/1/2015,1,94.0999984741211,,,,
4/23/2010,2/1/2015,1,94.1600036621094,,,,
4/23/2010,3/1/2015,1,94.2200012207031,,,,
4/23/2010,4/1/2015,1,94.2799987792969,,,,
4/23/2010,5/1/2015,1,94.3399963378906,,,,
4/23/2010,6/1/2015,1,94.4100036621094,,,,
4/23/2010,7/1/2015,1,94.4899978637695,,,,
4/23/2010,8/1/2015,1,94.5699996948242,,,,
4/23/2010,9/1/2015,1,94.6500015258789,,,,
4/23/2010,10/1/2015,1,94.7300033569336,,,,
4/23/2010,11/1/2015,1,94.8099975585938,,,,
4/23/2010,12/1/2015,1,94.8899993896484,,,,
4/23/2010,6/1/2016,1,95.3499984741211,,,,
4/23/2010,12/1/2016,1,95.8199996948242,,,,
4/23/2010,6/1/2017,1,96.3199996948242,,,,
4/23/2010,12/1/2017,1,96.8199996948242,,,,
4/23/2010,6/1/2018,1,97.4000015258789,,,,
4/23/2010,12/1/2018,1,97.9800033569336,,,,
4/23/2010,6/1/2010,1,85.120002746582,85.1900024414062,82.9199981689453,322558,
4/23/2010,7/1/2010,1,87.0400009155273,87.0899963378906,84.9899978637695,97731,
4/23/2010,8/1/2010,1,88.3000030517578,88.3399963378906,86.3099975585937,50798,
4/23/2010,9/1/2010,1,89.0699996948242,89.0599975585937,87.1399993896484,30701,
4/23/2010,10/1/2010,1,89.620002746582,89.6100006103516,87.8199996948242,18104,
4/23/2010,12/1/2010,1,90.4899978637695,90.5,88.7099990844727,45463,
4/23/2010,12/1/2011,1,92.870002746582,92.9499969482422,91.3499984741211,12370,
4/23/2010,9/1/2010,3,2.34710001945496,,,,
4/23/2010,10/1/2010,3,2.37319993972778,,,,
4/23/2010,11/1/2010,3,2.39969992637634,,,,
4/23/2010,1/1/2011,3,2.45269989967346,,,,
4/23/2010,2/1/2011,3,2.46919989585876,,,,
4/23/2010,3/1/2011,3,2.47420001029968,,,,
4/23/2010,4/1/2011,3,2.46589994430542,,,,
4/23/2010,5/1/2011,3,2.45860004425049,,,,
4/23/2010,6/1/2011,3,2.45639991760254,,,,
4/23/2010,7/1/2011,3,2.46539998054504,,,,
4/23/2010,8/1/2011,3,2.47690010070801,,,,
4/23/2010,9/1/2011,3,2.49140000343323,,,,
4/23/2010,10/1/2011,3,2.50839996337891,,,,
4/23/2010,11/1/2011,3,2.52539992332458,,,,
4/23/2010,12/1/2011,3,2.54139995574951,,,,
4/23/2010,1/1/2012,3,2.55739998817444,,,,
4/23/2010,2/1/2012,3,2.5618999004364,,,,
4/23/2010,3/1/2012,3,2.55690002441406,,,,
4/23/2010,4/1/2012,3,2.54189991950989,,,,
4/23/2010,5/1/2012,3,2.53189992904663,,,,
4/23/2010,6/1/2012,3,2.52839994430542,,,,
4/23/2010,7/1/2012,3,2.54340004920959,,,,
4/23/2010,8/1/2012,3,2.56590008735657,,,,
4/23/2010,5/1/2010,3,2.25049996376038,2.25390005111694,2.20169997215271,23242,
4/23/2010,6/1/2010,3,2.27469992637634,2.27830004692078,2.2260000705719,36968,
4/23/2010,7/1/2010,3,2.29769992828369,2.29999995231628,2.25099992752075,10390,
4/23/2010,8/1/2010,3,2.32069993019104,2.32229995727539,2.27300000190735,5193,
4/23/2010,12/1/2010,3,2.4261999130249,2.42580008506775,2.38289999961853,4863,
4/23/2010,5/1/2010,4,2.35310006141663,,,,
4/23/2010,8/1/2010,4,2.36350011825562,,,,
4/23/2010,9/1/2010,4,2.35739994049072,,,,
4/23/2010,10/1/2010,4,2.25600004196167,,,,
4/23/2010,11/1/2010,4,2.24710011482239,,,,
4/23/2010,12/1/2010,4,2.24950003623962,,,,
4/23/2010,1/1/2011,4,2.2664999961853,,,,
4/23/2010,2/1/2011,4,2.28909993171692,,,,
4/23/2010,3/1/2011,4,2.31360006332397,,,,
4/23/2010,4/1/2011,4,2.43309998512268,,,,
4/23/2010,5/1/2011,4,2.4456000328064,,,,
4/23/2010,6/1/2011,4,2.44910001754761,,,,
4/23/2010,7/1/2011,4,2.44359993934631,,,,
4/23/2010,8/1/2011,4,2.43759989738464,,,,
4/23/2010,9/1/2011,4,2.42709994316101,,,,
4/23/2010,10/1/2011,4,2.32159996032715,,,,
4/23/2010,11/1/2011,4,2.31010007858276,,,,
4/23/2010,12/1/2011,4,2.31410002708435,,,,
4/23/2010,1/1/2012,4,2.32410001754761,,,,
4/23/2010,2/1/2012,4,2.34010004997253,,,,
4/23/2010,3/1/2012,4,2.35710000991821,,,,
4/23/2010,4/1/2012,4,2.478600025177,,,,
4/23/2010,5/1/2012,4,2.48760008811951,,,,
4/23/2010,6/1/2012,4,2.48309993743896,,,,
4/23/2010,7/1/2012,4,2.47709989547729,,,,
4/23/2010,8/1/2012,4,2.46909999847412,,,,
4/23/2010,9/1/2012,4,2.4546000957489,,,,
4/23/2010,10/1/2012,4,2.38109993934631,,,,
4/23/2010,11/1/2012,4,2.37210011482239,,,,
4/23/2010,12/1/2012,4,2.37360000610352,,,,
4/23/2010,1/1/2013,4,2.37750005722046,,,,
4/23/2010,2/1/2013,4,2.38499999046326,,,,
4/23/2010,3/1/2013,4,2.39249992370605,,,,
4/23/2010,4/1/2013,4,2.4925000667572,,,,
4/23/2010,6/1/2010,4,2.35920000076294,2.36139988899231,2.29570007324219,56579,
4/23/2010,7/1/2010,4,2.36220002174377,2.36500000953674,2.30259990692139,20814,
4/26/2010,10/1/2010,1,89.4400024414063,,,,
4/26/2010,11/1/2010,1,89.9199981689453,,,,
4/26/2010,1/1/2011,1,90.6699981689453,,,,
4/26/2010,2/1/2011,1,90.9499969482422,,,,
4/26/2010,3/1/2011,1,91.2099990844727,,,,
4/26/2010,4/1/2011,1,91.4599990844727,,,,
4/26/2010,5/1/2011,1,91.6900024414062,,,,
4/26/2010,7/1/2011,1,92.0400009155273,,,,
4/26/2010,8/1/2011,1,92.1800003051758,,,,
4/26/2010,9/1/2011,1,92.3199996948242,,,,
4/26/2010,10/1/2011,1,92.4899978637695,,,,
4/26/2010,11/1/2011,1,92.6699981689453,,,,
4/26/2010,1/1/2012,1,92.9000015258789,,,,
4/26/2010,2/1/2012,1,92.9199981689453,,,,
4/26/2010,3/1/2012,1,92.9499969482422,,,,
4/26/2010,4/1/2012,1,93,,,,
4/26/2010,5/1/2012,1,93.0500030517578,,,,
4/26/2010,6/1/2012,1,93.0999984741211,,,,
4/26/2010,7/1/2012,1,93.1500015258789,,,,
4/26/2010,8/1/2012,1,93.1999969482422,,,,
4/26/2010,9/1/2012,1,93.2600021362305,,,,
4/26/2010,10/1/2012,1,93.3199996948242,,,,
4/26/2010,11/1/2012,1,93.3899993896484,,,,
4/26/2010,1/1/2013,1,93.4599990844727,,,,
4/26/2010,2/1/2013,1,93.4700012207031,,,,
4/26/2010,3/1/2013,1,93.4800033569336,,,,
4/26/2010,4/1/2013,1,93.5,,,,
4/26/2010,5/1/2013,1,93.5199966430664,,,,
4/26/2010,6/1/2013,1,93.5400009155273,,,,
4/26/2010,7/1/2013,1,93.5599975585938,,,,
4/26/2010,8/1/2013,1,93.5899963378906,,,,
4/26/2010,9/1/2013,1,93.620002746582,,,,
4/26/2010,10/1/2013,1,93.6500015258789,,,,
4/26/2010,11/1/2013,1,93.6900024414063,,,,
4/26/2010,12/1/2013,1,93.7300033569336,,,,
4/26/2010,1/1/2014,1,93.7600021362305,,,,
4/26/2010,2/1/2014,1,93.7900009155274,,,,
4/26/2010,3/1/2014,1,93.8199996948242,,,,
4/26/2010,4/1/2014,1,93.8600006103516,,,,
4/26/2010,5/1/2014,1,93.9000015258789,,,,
4/26/2010,6/1/2014,1,93.9499969482422,,,,
4/26/2010,7/1/2014,1,94,,,,
4/26/2010,8/1/2014,1,94.0599975585937,,,,
4/26/2010,9/1/2014,1,94.120002746582,,,,
4/26/2010,10/1/2014,1,94.1900024414062,,,,
4/26/2010,11/1/2014,1,94.2600021362305,,,,
4/26/2010,12/1/2014,1,94.3300018310547,,,,
4/26/2010,1/1/2015,1,94.3899993896484,,,,
4/26/2010,2/1/2015,1,94.4499969482422,,,,
4/26/2010,3/1/2015,1,94.5100021362305,,,,
4/26/2010,4/1/2015,1,94.5699996948242,,,,
4/26/2010,5/1/2015,1,94.6399993896484,,,,
4/26/2010,6/1/2015,1,94.7099990844727,,,,
4/26/2010,7/1/2015,1,94.7900009155273,,,,
4/26/2010,8/1/2015,1,94.870002746582,,,,
4/26/2010,9/1/2015,1,94.9499969482422,,,,
4/26/2010,10/1/2015,1,95.0299987792969,,,,
4/26/2010,11/1/2015,1,95.1100006103516,,,,
4/26/2010,12/1/2015,1,95.1900024414062,,,,
4/26/2010,6/1/2016,1,95.6500015258789,,,,
4/26/2010,12/1/2016,1,96.120002746582,,,,
4/26/2010,6/1/2017,1,96.620002746582,,,,
4/26/2010,12/1/2017,1,97.120002746582,,,,
4/26/2010,6/1/2018,1,97.6999969482422,,,,
4/26/2010,12/1/2018,1,98.2799987792969,,,,
4/26/2010,6/1/2010,1,84.1999969482422,85.629997253418,83.7300033569336,339111,
4/26/2010,7/1/2010,1,86.4700012207031,87.5500030517578,86.0400009155273,145690,
4/26/2010,8/1/2010,1,87.9499969482422,88.8000030517578,87.5699996948242,62697,
4/26/2010,9/1/2010,1,88.8199996948242,89.5500030517578,88.4300003051758,29999,
4/26/2010,12/1/2010,1,90.370002746582,91.0400009155273,89.8899993896484,37224,
4/26/2010,6/1/2011,1,91.879997253418,92.370002746582,91.4100036621094,2439,
4/26/2010,12/1/2011,1,92.9000015258789,93.370002746582,92.370002746582,8901,
4/26/2010,12/1/2012,1,93.4599990844727,93.8499984741211,92.870002746582,2383,
4/26/2010,8/1/2010,3,2.31229996681213,,,,
4/26/2010,9/1/2010,3,2.33859992027283,,,,
4/26/2010,10/1/2010,3,2.3649001121521,,,,
4/26/2010,11/1/2010,3,2.39140009880066,,,,
4/26/2010,2/1/2011,3,2.46050000190735,,,,
4/26/2010,3/1/2011,3,2.46580004692078,,,,
4/26/2010,4/1/2011,3,2.45779991149902,,,,
4/26/2010,5/1/2011,3,2.45090007781982,,,,
4/26/2010,6/1/2011,3,2.44889998435974,,,,
4/26/2010,7/1/2011,3,2.45790004730225,,,,
4/26/2010,8/1/2011,3,2.46939992904663,,,,
4/26/2010,9/1/2011,3,2.48390007019043,,,,
4/26/2010,10/1/2011,3,2.50090003013611,,,,
4/26/2010,11/1/2011,3,2.51789999008179,,,,
4/26/2010,12/1/2011,3,2.53390002250671,,,,
4/26/2010,1/1/2012,3,2.54990005493164,,,,
4/26/2010,2/1/2012,3,2.5543999671936,,,,
4/26/2010,3/1/2012,3,2.54940009117126,,,,
4/26/2010,4/1/2012,3,2.53439998626709,,,,
4/26/2010,5/1/2012,3,2.52439999580383,,,,
4/26/2010,6/1/2012,3,2.52090001106262,,,,
4/26/2010,7/1/2012,3,2.5359001159668,,,,
4/26/2010,8/1/2012,3,2.55839991569519,,,,
4/26/2010,5/1/2010,3,2.23709988594055,2.26500010490417,2.22950005531311,26335,
4/26/2010,6/1/2010,3,2.26370000839233,2.28949999809265,2.25500011444092,44114,
4/26/2010,7/1/2010,3,2.28769993782043,2.30999994277954,2.27870011329651,7844,
4/26/2010,12/1/2010,3,2.41790008544922,2.44180011749268,2.41000008583069,6763,
4/26/2010,1/1/2011,3,2.44420003890991,2.45900011062622,2.43650007247925,324,
4/26/2010,8/1/2010,4,2.35060000419617,,,,
4/26/2010,9/1/2010,4,2.3445999622345,,,,
4/26/2010,10/1/2010,4,2.24609994888306,,,,
4/26/2010,11/1/2010,4,2.23839998245239,,,,
4/26/2010,12/1/2010,4,2.24219989776611,,,,
4/26/2010,1/1/2011,4,2.25959992408752,,,,
4/26/2010,2/1/2011,4,2.28220009803772,,,,
4/26/2010,3/1/2011,4,2.3066999912262,,,,
4/26/2010,4/1/2011,4,2.4261999130249,,,,
4/26/2010,5/1/2011,4,2.43869996070862,,,,
4/26/2010,6/1/2011,4,2.44219994544983,,,,
4/26/2010,7/1/2011,4,2.43670010566711,,,,
4/26/2010,8/1/2011,4,2.43070006370544,,,,
4/26/2010,9/1/2011,4,2.42020010948181,,,,
4/26/2010,10/1/2011,4,2.31469988822937,,,,
4/26/2010,11/1/2011,4,2.30320000648499,,,,
4/26/2010,12/1/2011,4,2.30719995498657,,,,
4/26/2010,1/1/2012,4,2.31719994544983,,,,
4/26/2010,2/1/2012,4,2.33319997787476,,,,
4/26/2010,3/1/2012,4,2.35019993782043,,,,
4/26/2010,4/1/2012,4,2.47169995307922,,,,
4/26/2010,5/1/2012,4,2.48070001602173,,,,
4/26/2010,6/1/2012,4,2.47620010375977,,,,
4/26/2010,7/1/2012,4,2.4702000617981,,,,
4/26/2010,8/1/2012,4,2.46219992637634,,,,
4/26/2010,9/1/2012,4,2.44770002365112,,,,
4/26/2010,10/1/2012,4,2.37420010566711,,,,
4/26/2010,11/1/2012,4,2.36520004272461,,,,
4/26/2010,12/1/2012,4,2.36669993400574,,,,
4/26/2010,1/1/2013,4,2.37059998512268,,,,
4/26/2010,2/1/2013,4,2.37809991836548,,,,
4/26/2010,3/1/2013,4,2.38560009002686,,,,
4/26/2010,4/1/2013,4,2.48559999465942,,,,
4/26/2010,5/1/2010,4,2.34089994430542,2.36590003967285,2.33470010757446,21707,
4/26/2010,6/1/2010,4,2.34529995918274,2.37120008468628,2.33879995346069,45740,
4/26/2010,7/1/2010,4,2.34899997711182,2.37360000610352,2.34310007095337,18288,
4/27/2010,11/1/2010,1,88.9700012207031,,,,
4/27/2010,2/1/2011,1,90.129997253418,,,,
4/27/2010,3/1/2011,1,90.4300003051758,,,,
4/27/2010,4/1/2011,1,90.6999969482422,,,,
4/27/2010,5/1/2011,1,90.9400024414063,,,,
4/27/2010,7/1/2011,1,91.3199996948242,,,,
4/27/2010,8/1/2011,1,91.4800033569336,,,,
4/27/2010,9/1/2011,1,91.6500015258789,,,,
4/27/2010,10/1/2011,1,91.8300018310547,,,,
4/27/2010,11/1/2011,1,92.0299987792969,,,,
4/27/2010,12/1/2011,1,92.2799987792969,,,,
4/27/2010,1/1/2012,1,92.2799987792969,,,,
4/27/2010,2/1/2012,1,92.3000030517578,,,,
4/27/2010,3/1/2012,1,92.3199996948242,,,,
4/27/2010,4/1/2012,1,92.3600006103516,,,,
4/27/2010,5/1/2012,1,92.4000015258789,,,,
4/27/2010,6/1/2012,1,92.4400024414063,,,,
4/27/2010,7/1/2012,1,92.4800033569336,,,,
4/27/2010,8/1/2012,1,92.5299987792969,,,,
4/27/2010,9/1/2012,1,92.5800018310547,,,,
4/27/2010,10/1/2012,1,92.6399993896484,,,,
4/27/2010,11/1/2012,1,92.6999969482422,,,,
4/27/2010,12/1/2012,1,92.7600021362305,,,,
4/27/2010,1/1/2013,1,92.7600021362305,,,,
4/27/2010,2/1/2013,1,92.7600021362305,,,,
4/27/2010,3/1/2013,1,92.7600021362305,,,,
4/27/2010,4/1/2013,1,92.7699966430664,,,,
4/27/2010,5/1/2013,1,92.7799987792969,,,,
4/27/2010,6/1/2013,1,92.8000030517578,,,,
4/27/2010,7/1/2013,1,92.8199996948242,,,,
4/27/2010,8/1/2013,1,92.8499984741211,,,,
4/27/2010,9/1/2013,1,92.879997253418,,,,
4/27/2010,10/1/2013,1,92.9100036621094,,,,
4/27/2010,11/1/2013,1,92.9499969482422,,,,
4/27/2010,12/1/2013,1,92.9899978637695,,,,
4/27/2010,1/1/2014,1,93.0199966430664,,,,
4/27/2010,2/1/2014,1,93.0500030517578,,,,
4/27/2010,3/1/2014,1,93.0800018310547,,,,
4/27/2010,4/1/2014,1,93.1100006103516,,,,
4/27/2010,5/1/2014,1,93.1500015258789,,,,
4/27/2010,6/1/2014,1,93.1900024414063,,,,
4/27/2010,7/1/2014,1,93.2399978637695,,,,
4/27/2010,8/1/2014,1,93.3000030517578,,,,
4/27/2010,9/1/2014,1,93.3600006103516,,,,
4/27/2010,10/1/2014,1,93.4199981689453,,,,
4/27/2010,11/1/2014,1,93.4899978637695,,,,
4/27/2010,12/1/2014,1,93.5599975585938,,,,
4/27/2010,1/1/2015,1,93.620002746582,,,,
4/27/2010,2/1/2015,1,93.6800003051758,,,,
4/27/2010,3/1/2015,1,93.7399978637695,,,,
4/27/2010,4/1/2015,1,93.8000030517578,,,,
4/27/2010,5/1/2015,1,93.870002746582,,,,
4/27/2010,6/1/2015,1,93.9400024414062,,,,
4/27/2010,7/1/2015,1,94.0199966430664,,,,
4/27/2010,8/1/2015,1,94.0999984741211,,,,
4/27/2010,9/1/2015,1,94.1800003051758,,,,
4/27/2010,10/1/2015,1,94.2600021362305,,,,
4/27/2010,11/1/2015,1,94.3399963378906,,,,
4/27/2010,12/1/2015,1,94.4199981689453,,,,
4/27/2010,6/1/2016,1,94.879997253418,,,,
4/27/2010,12/1/2016,1,95.3399963378906,,,,
4/27/2010,6/1/2017,1,95.8399963378906,,,,
4/27/2010,12/1/2017,1,96.3399963378906,,,,
4/27/2010,6/1/2018,1,96.9199981689453,,,,
4/27/2010,12/1/2018,1,97.5,,,,
4/27/2010,6/1/2010,1,82.4400024414063,84.3300018310547,81.6999969482422,462169,
4/27/2010,7/1/2010,1,85,86.629997253418,84.2200012207031,166818,
4/27/2010,8/1/2010,1,86.7699966430664,88.1500015258789,86.0800018310547,79338,
4/27/2010,9/1/2010,1,87.7600021362305,89,87.0599975585938,48898,
4/27/2010,10/1/2010,1,88.4300003051758,89.5299987792969,87.8000030517578,16196,
4/27/2010,12/1/2010,1,89.4499969482422,90.5999984741211,88.7399978637695,57082,
4/27/2010,1/1/2011,1,89.8099975585938,90.7799987792969,89.1500015258789,7013,
4/27/2010,6/1/2011,1,91.1399993896484,91.9800033569336,90.7600021362305,3669,
4/27/2010,10/1/2010,3,2.35290002822876,,,,
4/27/2010,11/1/2010,3,2.37940001487732,,,,
4/27/2010,1/1/2011,3,2.43219995498657,,,,
4/27/2010,2/1/2011,3,2.44860005378723,,,,
4/27/2010,3/1/2011,3,2.4539999961853,,,,
4/27/2010,4/1/2011,3,2.44689989089966,,,,
4/27/2010,5/1/2011,3,2.44090008735657,,,,
4/27/2010,6/1/2011,3,2.43989992141724,,,,
4/27/2010,7/1/2011,3,2.44889998435974,,,,
4/27/2010,8/1/2011,3,2.4604001045227,,,,
4/27/2010,9/1/2011,3,2.47490000724792,,,,
4/27/2010,10/1/2011,3,2.4918999671936,,,,
4/27/2010,11/1/2011,3,2.50889992713928,,,,
4/27/2010,12/1/2011,3,2.52489995956421,,,,
4/27/2010,1/1/2012,3,2.54089999198914,,,,
4/27/2010,2/1/2012,3,2.5453999042511,,,,
4/27/2010,3/1/2012,3,2.54040002822876,,,,
4/27/2010,4/1/2012,3,2.52539992332458,,,,
4/27/2010,5/1/2012,3,2.51539993286133,,,,
4/27/2010,6/1/2012,3,2.51189994812012,,,,
4/27/2010,7/1/2012,3,2.52690005302429,,,,
4/27/2010,8/1/2012,3,2.54940009117126,,,,
4/27/2010,5/1/2010,3,2.230299949646,2.27500009536743,2.21519994735718,20090,
4/27/2010,6/1/2010,3,2.25510001182556,2.28290009498596,2.24049997329712,54174,
4/27/2010,7/1/2010,3,2.2778000831604,2.30579996109009,2.26489996910095,13294,
4/27/2010,8/1/2010,3,2.30139994621277,2.33019995689392,2.28660011291504,6583,
4/27/2010,9/1/2010,3,2.32680010795593,2.35560011863708,2.31459999084473,4024,
4/27/2010,12/1/2010,3,2.40590000152588,2.43420004844666,2.39050006866455,8927,
4/27/2010,8/1/2010,4,2.33369994163513,,,,
4/27/2010,9/1/2010,4,2.32800006866455,,,,
4/27/2010,10/1/2010,4,2.22880005836487,,,,
4/27/2010,11/1/2010,4,2.22070002555847,,,,
4/27/2010,12/1/2010,4,2.22449994087219,,,,
4/27/2010,1/1/2011,4,2.24180006980896,,,,
4/27/2010,2/1/2011,4,2.26440000534058,,,,
4/27/2010,3/1/2011,4,2.28889989852905,,,,
4/27/2010,4/1/2011,4,2.40910005569458,,,,
4/27/2010,5/1/2011,4,2.42179989814758,,,,
4/27/2010,6/1/2011,4,2.42569994926453,,,,
4/27/2010,7/1/2011,4,2.42070007324219,,,,
4/27/2010,8/1/2011,4,2.41470003128052,,,,
4/27/2010,9/1/2011,4,2.40420007705688,,,,
4/27/2010,10/1/2011,4,2.29870009422302,,,,
4/27/2010,11/1/2011,4,2.28719997406006,,,,
4/27/2010,12/1/2011,4,2.29119992256165,,,,
4/27/2010,1/1/2012,4,2.3011999130249,,,,
4/27/2010,2/1/2012,4,2.31719994544983,,,,
4/27/2010,3/1/2012,4,2.33419990539551,,,,
4/27/2010,4/1/2012,4,2.4556999206543,,,,
4/27/2010,5/1/2012,4,2.4646999835968,,,,
4/27/2010,6/1/2012,4,2.46020007133484,,,,
4/27/2010,7/1/2012,4,2.45420002937317,,,,
4/27/2010,8/1/2012,4,2.44619989395142,,,,
4/27/2010,9/1/2012,4,2.4316999912262,,,,
4/27/2010,10/1/2012,4,2.35820007324219,,,,
4/27/2010,11/1/2012,4,2.34920001029968,,,,
4/27/2010,12/1/2012,4,2.35069990158081,,,,
4/27/2010,1/1/2013,4,2.35459995269775,,,,
4/27/2010,2/1/2013,4,2.36209988594055,,,,
4/27/2010,3/1/2013,4,2.36960005760193,,,,
4/27/2010,4/1/2013,4,2.4695999622345,,,,
4/27/2010,5/1/2010,4,2.32680010795593,2.35560011863708,2.30850005149841,29292,
4/27/2010,6/1/2010,4,2.3283998966217,2.36010003089905,2.31110000610352,58337,
4/27/2010,7/1/2010,4,2.33209991455078,2.36319994926453,2.31599998474121,22108,
4/28/2010,11/1/2010,1,89.3300018310547,,,,
4/28/2010,1/1/2011,1,90.0899963378906,,,,
4/28/2010,2/1/2011,1,90.3899993896484,,,,
4/28/2010,3/1/2011,1,90.6699981689453,,,,
4/28/2010,4/1/2011,1,90.9199981689453,,,,
4/28/2010,5/1/2011,1,91.1399993896484,,,,
4/28/2010,6/1/2011,1,91.3399963378906,,,,
4/28/2010,7/1/2011,1,91.4899978637695,,,,
4/28/2010,8/1/2011,1,91.6399993896484,,,,
4/28/2010,9/1/2011,1,91.8000030517578,,,,
4/28/2010,10/1/2011,1,91.9700012207031,,,,
4/28/2010,11/1/2011,1,92.1699981689453,,,,
4/28/2010,12/1/2011,1,92.4100036621094,,,,
4/28/2010,1/1/2012,1,92.4100036621094,,,,
4/28/2010,2/1/2012,1,92.4300003051758,,,,
4/28/2010,3/1/2012,1,92.4499969482422,,,,
4/28/2010,4/1/2012,1,92.4800033569336,,,,
4/28/2010,5/1/2012,1,92.5199966430664,,,,
4/28/2010,6/1/2012,1,92.5599975585937,,,,
4/28/2010,7/1/2012,1,92.5999984741211,,,,
4/28/2010,8/1/2012,1,92.6500015258789,,,,
4/28/2010,9/1/2012,1,92.6999969482422,,,,
4/28/2010,10/1/2012,1,92.75,,,,
4/28/2010,11/1/2012,1,92.8099975585937,,,,
4/28/2010,12/1/2012,1,92.870002746582,,,,
4/28/2010,1/1/2013,1,92.870002746582,,,,
4/28/2010,2/1/2013,1,92.870002746582,,,,
4/28/2010,3/1/2013,1,92.870002746582,,,,
4/28/2010,4/1/2013,1,92.879997253418,,,,
4/28/2010,5/1/2013,1,92.8899993896484,,,,
4/28/2010,6/1/2013,1,92.9100036621094,,,,
4/28/2010,7/1/2013,1,92.9300003051758,,,,
4/28/2010,8/1/2013,1,92.9499969482422,,,,
4/28/2010,9/1/2013,1,92.9800033569336,,,,
4/28/2010,10/1/2013,1,93.0100021362305,,,,
4/28/2010,11/1/2013,1,93.0500030517578,,,,
4/28/2010,12/1/2013,1,93.0899963378906,,,,
4/28/2010,1/1/2014,1,93.1100006103516,,,,
4/28/2010,2/1/2014,1,93.129997253418,,,,
4/28/2010,3/1/2014,1,93.1600036621094,,,,
4/28/2010,4/1/2014,1,93.1900024414063,,,,
4/28/2010,5/1/2014,1,93.2300033569336,,,,
4/28/2010,6/1/2014,1,93.2699966430664,,,,
4/28/2010,7/1/2014,1,93.3099975585938,,,,
4/28/2010,8/1/2014,1,93.3600006103516,,,,
4/28/2010,9/1/2014,1,93.4100036621094,,,,
4/28/2010,10/1/2014,1,93.4700012207031,,,,
4/28/2010,11/1/2014,1,93.5400009155273,,,,
4/28/2010,12/1/2014,1,93.6100006103516,,,,
4/28/2010,1/1/2015,1,93.6699981689453,,,,
4/28/2010,2/1/2015,1,93.7300033569336,,,,
4/28/2010,3/1/2015,1,93.7900009155274,,,,
4/28/2010,4/1/2015,1,93.8499984741211,,,,
4/28/2010,5/1/2015,1,93.9199981689453,,,,
4/28/2010,6/1/2015,1,93.9899978637695,,,,
4/28/2010,7/1/2015,1,94.0599975585937,,,,
4/28/2010,8/1/2015,1,94.1399993896484,,,,
4/28/2010,9/1/2015,1,94.2200012207031,,,,
4/28/2010,10/1/2015,1,94.3000030517578,,,,
4/28/2010,11/1/2015,1,94.379997253418,,,,
4/28/2010,12/1/2015,1,94.4599990844727,,,,
4/28/2010,6/1/2016,1,94.9100036621094,,,,
4/28/2010,12/1/2016,1,95.370002746582,,,,
4/28/2010,6/1/2017,1,95.870002746582,,,,
4/28/2010,12/1/2017,1,96.370002746582,,,,
4/28/2010,6/1/2018,1,96.9499969482422,,,,
4/28/2010,12/1/2018,1,97.5299987792969,,,,
4/28/2010,6/1/2010,1,83.2200012207031,83.4400024414063,81.2900009155274,400284,
4/28/2010,7/1/2010,1,85.6699981689453,85.9000015258789,83.8000030517578,159302,
4/28/2010,8/1/2010,1,87.2900009155273,87.4800033569336,85.5999984741211,79148,
4/28/2010,9/1/2010,1,88.1900024414063,88.3499984741211,86.6399993896484,49146,
4/28/2010,10/1/2010,1,88.8199996948242,88.9499969482422,87.4300003051758,15666,
4/28/2010,12/1/2010,1,89.7600021362305,89.9599990844727,88.2600021362305,56809,
4/28/2010,7/1/2010,3,2.27839994430542,,,,
4/28/2010,8/1/2010,3,2.30299997329712,,,,
4/28/2010,9/1/2010,3,2.32800006866455,,,,
4/28/2010,10/1/2010,3,2.35419988632202,,,,
4/28/2010,11/1/2010,3,2.38070011138916,,,,
4/28/2010,12/1/2010,3,2.40720009803772,,,,
4/28/2010,1/1/2011,3,2.43370008468628,,,,
4/28/2010,2/1/2011,3,2.45050001144409,,,,
4/28/2010,3/1/2011,3,2.45619988441467,,,,
4/28/2010,4/1/2011,3,2.44970011711121,,,,
4/28/2010,5/1/2011,3,2.44519996643066,,,,
4/28/2010,6/1/2011,3,2.44519996643066,,,,
4/28/2010,7/1/2011,3,2.45469999313354,,,,
4/28/2010,8/1/2011,3,2.46670007705688,,,,
4/28/2010,9/1/2011,3,2.48169994354248,,,,
4/28/2010,10/1/2011,3,2.49869990348816,,,,
4/28/2010,11/1/2011,3,2.51570010185242,,,,
4/28/2010,12/1/2011,3,2.53169989585876,,,,
4/28/2010,1/1/2012,3,2.54769992828369,,,,
4/28/2010,2/1/2012,3,2.55220007896423,,,,
4/28/2010,3/1/2012,3,2.54719996452332,,,,
4/28/2010,4/1/2012,3,2.53220009803772,,,,
4/28/2010,5/1/2012,3,2.52220010757446,,,,
4/28/2010,6/1/2012,3,2.51869988441467,,,,
4/28/2010,7/1/2012,3,2.5327000617981,,,,
4/28/2010,8/1/2012,3,2.55369997024536,,,,
4/28/2010,5/1/2010,3,2.22900009155273,2.23709988594055,2.19379997253418,15447,
4/28/2010,6/1/2010,3,2.25419998168945,2.26169991493225,2.22000002861023,60429,
4/28/2010,10/1/2010,4,2.23370003700256,,,,
4/28/2010,11/1/2010,4,2.22699999809265,,,,
4/28/2010,1/1/2011,4,2.24860000610352,,,,
4/28/2010,2/1/2011,4,2.271399974823,,,,
4/28/2010,3/1/2011,4,2.2953999042511,,,,
4/28/2010,4/1/2011,4,2.41680002212524,,,,
4/28/2010,5/1/2011,4,2.42980003356934,,,,
4/28/2010,6/1/2011,4,2.43370008468628,,,,
4/28/2010,7/1/2011,4,2.42869997024536,,,,
4/28/2010,8/1/2011,4,2.42269992828369,,,,
4/28/2010,9/1/2011,4,2.41219997406006,,,,
4/28/2010,10/1/2011,4,2.3066999912262,,,,
4/28/2010,11/1/2011,4,2.29520010948181,,,,
4/28/2010,12/1/2011,4,2.2992000579834,,,,
4/28/2010,1/1/2012,4,2.30920004844666,,,,
4/28/2010,2/1/2012,4,2.32520008087158,,,,
4/28/2010,3/1/2012,4,2.34220004081726,,,,
4/28/2010,4/1/2012,4,2.46370005607605,,,,
4/28/2010,5/1/2012,4,2.47270011901855,,,,
4/28/2010,6/1/2012,4,2.46819996833801,,,,
4/28/2010,7/1/2012,4,2.46219992637634,,,,
4/28/2010,8/1/2012,4,2.45420002937317,,,,
4/28/2010,9/1/2012,4,2.43969988822937,,,,
4/28/2010,10/1/2012,4,2.36619997024536,,,,
4/28/2010,11/1/2012,4,2.35719990730286,,,,
4/28/2010,12/1/2012,4,2.35870003700256,,,,
4/28/2010,1/1/2013,4,2.36260008811951,,,,
4/28/2010,2/1/2013,4,2.3701000213623,,,,
4/28/2010,3/1/2013,4,2.3775999546051,,,,
4/28/2010,4/1/2013,4,2.47760009765625,,,,
4/28/2010,5/1/2010,4,2.33270001411438,2.3345000743866,2.29489994049072,24483,
4/28/2010,6/1/2010,4,2.33299994468689,2.33590006828308,2.29579997062683,55883,
4/28/2010,7/1/2010,4,2.33550000190735,2.3371000289917,2.29850006103516,26120,
4/28/2010,8/1/2010,4,2.33699989318848,2.33899998664856,2.29959988594055,13043,
4/28/2010,9/1/2010,4,2.33200001716614,2.33480000495911,2.29730010032654,10784,
4/28/2010,12/1/2010,4,2.23130011558533,2.23070001602173,2.19169998168945,2849,
4/29/2010,10/1/2010,1,89.8199996948242,,,,
4/29/2010,11/1/2010,1,90.2600021362305,,,,
4/29/2010,1/1/2011,1,90.9000015258789,,,,
4/29/2010,2/1/2011,1,91.1500015258789,,,,
4/29/2010,3/1/2011,1,91.3899993896484,,,,
4/29/2010,4/1/2011,1,91.5999984741211,,,,
4/29/2010,5/1/2011,1,91.7799987792969,,,,
4/29/2010,6/1/2011,1,91.9400024414063,,,,
4/29/2010,7/1/2011,1,92.0699996948242,,,,
4/29/2010,8/1/2011,1,92.1900024414063,,,,
4/29/2010,9/1/2011,1,92.3300018310547,,,,
4/29/2010,10/1/2011,1,92.4800033569336,,,,
4/29/2010,11/1/2011,1,92.6600036621094,,,,
4/29/2010,1/1/2012,1,92.8600006103516,,,,
4/29/2010,2/1/2012,1,92.8600006103516,,,,
4/29/2010,3/1/2012,1,92.870002746582,,,,
4/29/2010,4/1/2012,1,92.8899993896484,,,,
4/29/2010,5/1/2012,1,92.9100036621094,,,,
4/29/2010,6/1/2012,1,92.9400024414062,,,,
4/29/2010,7/1/2012,1,92.9700012207031,,,,
4/29/2010,8/1/2012,1,93,,,,
4/29/2010,9/1/2012,1,93.0400009155273,,,,
4/29/2010,10/1/2012,1,93.0800018310547,,,,
4/29/2010,11/1/2012,1,93.120002746582,,,,
4/29/2010,12/1/2012,1,93.1699981689453,,,,
4/29/2010,1/1/2013,1,93.1699981689453,,,,
4/29/2010,2/1/2013,1,93.1699981689453,,,,
4/29/2010,3/1/2013,1,93.1699981689453,,,,
4/29/2010,4/1/2013,1,93.1699981689453,,,,
4/29/2010,5/1/2013,1,93.1800003051758,,,,
4/29/2010,6/1/2013,1,93.1900024414063,,,,
4/29/2010,7/1/2013,1,93.1999969482422,,,,
4/29/2010,8/1/2013,1,93.2200012207031,,,,
4/29/2010,9/1/2013,1,93.25,,,,
4/29/2010,10/1/2013,1,93.2799987792969,,,,
4/29/2010,11/1/2013,1,93.3199996948242,,,,
4/29/2010,12/1/2013,1,93.3600006103516,,,,
4/29/2010,1/1/2014,1,93.379997253418,,,,
4/29/2010,2/1/2014,1,93.4000015258789,,,,
4/29/2010,3/1/2014,1,93.4199981689453,,,,
4/29/2010,4/1/2014,1,93.4499969482422,,,,
4/29/2010,5/1/2014,1,93.4899978637695,,,,
4/29/2010,6/1/2014,1,93.5299987792969,,,,
4/29/2010,7/1/2014,1,93.5699996948242,,,,
4/29/2010,8/1/2014,1,93.620002746582,,,,
4/29/2010,9/1/2014,1,93.6699981689453,,,,
4/29/2010,10/1/2014,1,93.7300033569336,,,,
4/29/2010,11/1/2014,1,93.7900009155274,,,,
4/29/2010,12/1/2014,1,93.8600006103516,,,,
4/29/2010,1/1/2015,1,93.9100036621094,,,,
4/29/2010,2/1/2015,1,93.9599990844727,,,,
4/29/2010,3/1/2015,1,94.0199966430664,,,,
4/29/2010,4/1/2015,1,94.0800018310547,,,,
4/29/2010,5/1/2015,1,94.1399993896484,,,,
4/29/2010,6/1/2015,1,94.1999969482422,,,,
4/29/2010,7/1/2015,1,94.2699966430664,,,,
4/29/2010,8/1/2015,1,94.3399963378906,,,,
4/29/2010,9/1/2015,1,94.4100036621094,,,,
4/29/2010,10/1/2015,1,94.4899978637695,,,,
4/29/2010,11/1/2015,1,94.5699996948242,,,,
4/29/2010,12/1/2015,1,94.6500015258789,,,,
4/29/2010,6/1/2016,1,95.0999984741211,,,,
4/29/2010,12/1/2016,1,95.5500030517578,,,,
4/29/2010,6/1/2017,1,96.0500030517578,,,,
4/29/2010,12/1/2017,1,96.5500030517578,,,,
4/29/2010,6/1/2018,1,97.120002746582,,,,
4/29/2010,12/1/2018,1,97.6999969482422,,,,
4/29/2010,6/1/2010,1,85.1699981689453,85.629997253418,83.0100021362305,394167,
4/29/2010,7/1/2010,1,87.25,87.6999969482422,85.4300003051758,184859,
4/29/2010,8/1/2010,1,88.5100021362305,89.0699996948242,87,85885,
4/29/2010,9/1/2010,1,89.25,89.8199996948242,87.8499984741211,46514,
4/29/2010,12/1/2010,1,90.629997253418,91.1999969482422,89.3099975585938,69487,
4/29/2010,12/1/2011,1,92.870002746582,93.4499969482422,92.6100006103516,23470,
4/29/2010,8/1/2010,3,2.32750010490417,,,,
4/29/2010,9/1/2010,3,2.3529999256134,,,,
4/29/2010,10/1/2010,3,2.37779998779297,,,,
4/29/2010,11/1/2010,3,2.40350008010864,,,,
4/29/2010,12/1/2010,3,2.4293999671936,,,,
4/29/2010,1/1/2011,3,2.45589995384216,,,,
4/29/2010,2/1/2011,3,2.47309994697571,,,,
4/29/2010,3/1/2011,3,2.47909998893738,,,,
4/29/2010,4/1/2011,3,2.47289991378784,,,,
4/29/2010,5/1/2011,3,2.46889996528625,,,,
4/29/2010,6/1/2011,3,2.46889996528625,,,,
4/29/2010,7/1/2011,3,2.47790002822876,,,,
4/29/2010,8/1/2011,3,2.48939990997314,,,,
4/29/2010,9/1/2011,3,2.50390005111694,,,,
4/29/2010,10/1/2011,3,2.52090001106262,,,,
4/29/2010,11/1/2011,3,2.5378999710083,,,,
4/29/2010,12/1/2011,3,2.55390000343323,,,,
4/29/2010,1/1/2012,3,2.56990003585815,,,,
4/29/2010,2/1/2012,3,2.57439994812012,,,,
4/29/2010,3/1/2012,3,2.56940007209778,,,,
4/29/2010,4/1/2012,3,2.5543999671936,,,,
4/29/2010,5/1/2012,3,2.54439997673035,,,,
4/29/2010,6/1/2012,3,2.54089999198914,,,,
4/29/2010,7/1/2012,3,2.55489993095398,,,,
4/29/2010,8/1/2012,3,2.57590007781982,,,,
4/29/2010,5/1/2010,3,2.25119996070862,2.26999998092651,2.22029995918274,13822,
4/29/2010,6/1/2010,3,2.27819991111755,2.29699993133545,2.24729990959167,57707,
4/29/2010,7/1/2010,3,2.30299997329712,2.3199999332428,2.27099990844727,19180,
4/29/2010,8/1/2010,4,2.36279988288879,,,,
4/29/2010,9/1/2010,4,2.3578999042511,,,,
4/29/2010,10/1/2010,4,2.25760006904602,,,,
4/29/2010,11/1/2010,4,2.25009989738464,,,,
4/29/2010,12/1/2010,4,2.2532000541687,,,,
4/29/2010,1/1/2011,4,2.27020001411438,,,,
4/29/2010,2/1/2011,4,2.29220008850098,,,,
4/29/2010,3/1/2011,4,2.3157000541687,,,,
4/29/2010,4/1/2011,4,2.43670010566711,,,,
4/29/2010,5/1/2011,4,2.44919991493225,,,,
4/29/2010,6/1/2011,4,2.45320010185242,,,,
4/29/2010,7/1/2011,4,2.4481999874115,,,,
4/29/2010,8/1/2011,4,2.44219994544983,,,,
4/29/2010,9/1/2011,4,2.4316999912262,,,,
4/29/2010,10/1/2011,4,2.32620000839233,,,,
4/29/2010,11/1/2011,4,2.31469988822937,,,,
4/29/2010,12/1/2011,4,2.31870007514954,,,,
4/29/2010,1/1/2012,4,2.32870006561279,,,,
4/29/2010,2/1/2012,4,2.34470009803772,,,,
4/29/2010,3/1/2012,4,2.3617000579834,,,,
4/29/2010,4/1/2012,4,2.48320007324219,,,,
4/29/2010,5/1/2012,4,2.49219989776611,,,,
4/29/2010,6/1/2012,4,2.48769998550415,,,,
4/29/2010,7/1/2012,4,2.48169994354248,,,,
4/29/2010,8/1/2012,4,2.47370004653931,,,,
4/29/2010,9/1/2012,4,2.45919990539551,,,,
4/29/2010,10/1/2012,4,2.3856999874115,,,,
4/29/2010,11/1/2012,4,2.37669992446899,,,,
4/29/2010,12/1/2012,4,2.3782000541687,,,,
4/29/2010,1/1/2013,4,2.38210010528564,,,,
4/29/2010,2/1/2013,4,2.38960003852844,,,,
4/29/2010,3/1/2013,4,2.39709997177124,,,,
4/29/2010,4/1/2013,4,2.49710011482239,,,,
4/29/2010,5/1/2010,4,2.35560011863708,2.36960005760193,2.32550001144409,20595,
4/29/2010,6/1/2010,4,2.3568000793457,2.37080001831055,2.32500004768372,57549,
4/29/2010,7/1/2010,4,2.36059999465942,2.37170004844666,2.32890009880066,21832,
4/30/2010,1/1/2011,1,91.9100036621094,,,,
4/30/2010,2/1/2011,1,92.1399993896484,,,,
4/30/2010,3/1/2011,1,92.3499984741211,,,,
4/30/2010,4/1/2011,1,92.5500030517578,,,,
4/30/2010,6/1/2011,1,92.879997253418,,,,
4/30/2010,7/1/2011,1,93.0100021362305,,,,
4/30/2010,8/1/2011,1,93.129997253418,,,,
4/30/2010,9/1/2011,1,93.2699966430664,,,,
4/30/2010,10/1/2011,1,93.4300003051758,,,,
4/30/2010,11/1/2011,1,93.6100006103516,,,,
4/30/2010,1/1/2012,1,93.8099975585937,,,,
4/30/2010,2/1/2012,1,93.8099975585937,,,,
4/30/2010,3/1/2012,1,93.8199996948242,,,,
4/30/2010,4/1/2012,1,93.8300018310547,,,,
4/30/2010,5/1/2012,1,93.8499984741211,,,,
4/30/2010,6/1/2012,1,93.879997253418,,,,
4/30/2010,7/1/2012,1,93.9100036621094,,,,
4/30/2010,8/1/2012,1,93.9499969482422,,,,
4/30/2010,9/1/2012,1,93.9899978637695,,,,
4/30/2010,10/1/2012,1,94.0400009155274,,,,
4/30/2010,11/1/2012,1,94.0899963378906,,,,
4/30/2010,12/1/2012,1,94.1399993896484,,,,
4/30/2010,1/1/2013,1,94.1399993896484,,,,
4/30/2010,2/1/2013,1,94.1399993896484,,,,
4/30/2010,3/1/2013,1,94.1399993896484,,,,
4/30/2010,4/1/2013,1,94.1399993896484,,,,
4/30/2010,5/1/2013,1,94.1399993896484,,,,
4/30/2010,6/1/2013,1,94.1399993896484,,,,
4/30/2010,7/1/2013,1,94.1500015258789,,,,
4/30/2010,8/1/2013,1,94.1699981689453,,,,
4/30/2010,9/1/2013,1,94.1999969482422,,,,
4/30/2010,10/1/2013,1,94.2300033569336,,,,
4/30/2010,11/1/2013,1,94.2600021362305,,,,
4/30/2010,12/1/2013,1,94.3000030517578,,,,
4/30/2010,1/1/2014,1,94.3199996948242,,,,
4/30/2010,2/1/2014,1,94.3399963378906,,,,
4/30/2010,3/1/2014,1,94.3600006103516,,,,
4/30/2010,4/1/2014,1,94.3899993896484,,,,
4/30/2010,5/1/2014,1,94.4199981689453,,,,
4/30/2010,6/1/2014,1,94.4599990844727,,,,
4/30/2010,7/1/2014,1,94.5,,,,
4/30/2010,8/1/2014,1,94.5500030517578,,,,
4/30/2010,9/1/2014,1,94.5999984741211,,,,
4/30/2010,10/1/2014,1,94.6500015258789,,,,
4/30/2010,11/1/2014,1,94.7099990844727,,,,
4/30/2010,12/1/2014,1,94.7699966430664,,,,
4/30/2010,1/1/2015,1,94.8199996948242,,,,
4/30/2010,2/1/2015,1,94.870002746582,,,,
4/30/2010,3/1/2015,1,94.9199981689453,,,,
4/30/2010,4/1/2015,1,94.9700012207031,,,,
4/30/2010,5/1/2015,1,95.0299987792969,,,,
4/30/2010,6/1/2015,1,95.0899963378906,,,,
4/30/2010,7/1/2015,1,95.1500015258789,,,,
4/30/2010,8/1/2015,1,95.2099990844727,,,,
4/30/2010,9/1/2015,1,95.2799987792969,,,,
4/30/2010,10/1/2015,1,95.3499984741211,,,,
4/30/2010,11/1/2015,1,95.4199981689453,,,,
4/30/2010,12/1/2015,1,95.5,,,,
4/30/2010,6/1/2016,1,95.9300003051758,,,,
4/30/2010,12/1/2016,1,96.370002746582,,,,
4/30/2010,6/1/2017,1,96.870002746582,,,,
4/30/2010,12/1/2017,1,97.370002746582,,,,
4/30/2010,6/1/2018,1,97.9400024414062,,,,
4/30/2010,12/1/2018,1,98.5100021362305,,,,
4/30/2010,6/1/2010,1,86.1500015258789,86.5,85.1600036621094,391896,
4/30/2010,7/1/2010,1,88.3600006103516,88.5699996948242,87.1600036621094,185014,
4/30/2010,8/1/2010,1,89.6800003051758,89.879997253418,88.3600006103516,68347,
4/30/2010,9/1/2010,1,90.4100036621094,90.5100021362305,89.0899963378906,35717,
4/30/2010,10/1/2010,1,90.9300003051758,91.0100021362305,89.7799987792969,16039,
4/30/2010,11/1/2010,1,91.3300018310547,91.4000015258789,90.2099990844727,10269,
4/30/2010,12/1/2010,1,91.6699981689453,91.7799987792969,90.4499969482422,51400,
4/30/2010,5/1/2011,1,92.7300033569336,92.5699996948242,91.9000015258789,579,
4/30/2010,12/1/2011,1,93.8199996948242,93.8600006103516,92.4700012207031,13641,
4/30/2010,5/1/2010,3,2.2885000705719,,,,
4/30/2010,7/1/2010,3,2.33929991722107,,,,
4/30/2010,8/1/2010,3,2.36260008811951,,,,
4/30/2010,9/1/2010,3,2.38610005378723,,,,
4/30/2010,10/1/2010,3,2.40930008888245,,,,
4/30/2010,11/1/2010,3,2.43400001525879,,,,
4/30/2010,12/1/2010,3,2.45880007743835,,,,
4/30/2010,1/1/2011,3,2.48510003089905,,,,
4/30/2010,2/1/2011,3,2.50230002403259,,,,
4/30/2010,3/1/2011,3,2.5081000328064,,,,
4/30/2010,4/1/2011,3,2.50230002403259,,,,
4/30/2010,5/1/2011,3,2.49930000305176,,,,
4/30/2010,6/1/2011,3,2.50079989433289,,,,
4/30/2010,7/1/2011,3,2.50929999351501,,,,
4/30/2010,8/1/2011,3,2.52029991149902,,,,
4/30/2010,9/1/2011,3,2.53480005264282,,,,
4/30/2010,10/1/2011,3,2.5518000125885,,,,
4/30/2010,11/1/2011,3,2.5683000087738,,,,
4/30/2010,12/1/2011,3,2.58430004119873,,,,
4/30/2010,1/1/2012,3,2.60030007362366,,,,
4/30/2010,2/1/2012,3,2.60479998588562,,,,
4/30/2010,3/1/2012,3,2.59980010986328,,,,
4/30/2010,4/1/2012,3,2.58480000495911,,,,
4/30/2010,5/1/2012,3,2.57480001449585,,,,
4/30/2010,6/1/2012,3,2.57130002975464,,,,
4/30/2010,7/1/2012,3,2.58529996871948,,,,
4/30/2010,8/1/2012,3,2.60430002212524,,,,
4/30/2010,6/1/2010,3,2.3157000541687,2.32340002059937,2.27999997138977,62983,
4/30/2010,9/1/2012,3,2.62330007553101,,,0,
4/30/2010,10/1/2012,3,2.64229989051819,,,0,
4/30/2010,11/1/2012,3,2.66129994392395,,,0,
4/30/2010,12/1/2012,3,2.68029999732971,,,0,
4/30/2010,1/1/2013,3,2.69930005073547,,,0,
4/30/2010,5/1/2010,4,2.39630007743835,,,,
4/30/2010,8/1/2010,4,2.40050005912781,,,,
4/30/2010,9/1/2010,4,2.39350008964539,,,,
4/30/2010,10/1/2010,4,2.29080009460449,,,,
4/30/2010,11/1/2010,4,2.28150010108948,,,,
4/30/2010,1/1/2011,4,2.29970002174377,,,,
4/30/2010,2/1/2011,4,2.3206000328064,,,,
4/30/2010,3/1/2011,4,2.34260010719299,,,,
4/30/2010,6/1/2010,4,2.39939999580383,2.4047999382019,2.36209988594055,55271,
4/30/2010,7/1/2010,4,2.40140008926392,2.40650010108948,2.36540007591248,32992,
4/30/2010,12/1/2010,4,2.28349995613098,2.28730010986328,2.25340008735657,5025,
4/30/2010,4/1/2011,4,2.46269989013672,2.4449999332428,2.4400999546051,118,
4/30/2010,5/1/2011,4,2.47469997406006,,,42,
4/30/2010,6/1/2011,4,2.47869992256165,2.47000002861023,2.46519994735718,76,
4/30/2010,7/1/2011,4,2.47370004653931,,,0,
4/30/2010,8/1/2011,4,2.46770000457764,,,0,
4/30/2010,9/1/2011,4,2.457200050354,,,0,
4/30/2010,10/1/2011,4,2.35170006752014,,,0,
4/30/2010,11/1/2011,4,2.34019994735718,,,0,
4/30/2010,12/1/2011,4,2.34419989585876,,,0,
4/30/2010,1/1/2012,4,2.35419988632202,,,0,
4/30/2010,2/1/2012,4,2.37019991874695,,,0,
4/30/2010,3/1/2012,4,2.38720011711121,,,0,
4/30/2010,4/1/2012,4,2.50869989395142,,,0,
4/30/2010,5/1/2012,4,2.51769995689392,,,0,
4/30/2010,6/1/2012,4,2.51320004463196,,,0,
4/30/2010,7/1/2012,4,2.50720000267029,,,0,
4/30/2010,8/1/2012,4,2.49920010566711,,,0,
4/30/2010,9/1/2012,4,2.48469996452332,,,0,
4/30/2010,10/1/2012,4,2.41120004653931,,,0,
4/30/2010,11/1/2012,4,2.4021999835968,,,0,
4/30/2010,12/1/2012,4,2.40370011329651,,,0,
4/30/2010,1/1/2013,4,2.40759992599487,,,0,
4/30/2010,2/1/2013,4,2.41510009765625,,,0,
4/30/2010,3/1/2013,4,2.42260003089905,,,0,
4/30/2010,4/1/2013,4,2.52259993553162,,,0,
4/30/2010,5/1/2013,4,2.53259992599487,,,0,
5/3/2010,9/1/2010,1,91.6699981689453,,,,
5/3/2010,10/1/2010,1,92.25,,,,
5/3/2010,1/1/2011,1,93.3099975585938,,,,
5/3/2010,2/1/2011,1,93.5500030517578,,,,
5/3/2010,3/1/2011,1,93.7699966430664,,,,
5/3/2010,4/1/2011,1,93.9800033569336,,,,
5/3/2010,5/1/2011,1,94.1900024414062,,,,
5/3/2010,6/1/2011,1,94.3899993896484,,,,
5/3/2010,7/1/2011,1,94.5400009155273,,,,
5/3/2010,8/1/2011,1,94.6900024414063,,,,
5/3/2010,9/1/2011,1,94.8499984741211,,,,
5/3/2010,10/1/2011,1,95.0299987792969,,,,
5/3/2010,11/1/2011,1,95.2300033569336,,,,
5/3/2010,12/1/2011,1,95.4499969482422,,,,
5/3/2010,1/1/2012,1,95.4499969482422,,,,
5/3/2010,2/1/2012,1,95.4599990844727,,,,
5/3/2010,3/1/2012,1,95.4800033569336,,,,
5/3/2010,4/1/2012,1,95.5100021362305,,,,
5/3/2010,5/1/2012,1,95.5400009155273,,,,
5/3/2010,6/1/2012,1,95.5800018310547,,,,
5/3/2010,7/1/2012,1,95.629997253418,,,,
5/3/2010,8/1/2012,1,95.6900024414063,,,,
5/3/2010,9/1/2012,1,95.75,,,,
5/3/2010,10/1/2012,1,95.8199996948242,,,,
5/3/2010,11/1/2012,1,95.8899993896484,,,,
5/3/2010,12/1/2012,1,95.9599990844727,,,,
5/3/2010,1/1/2013,1,95.9700012207031,,,,
5/3/2010,2/1/2013,1,95.9800033569336,,,,
5/3/2010,3/1/2013,1,95.9899978637695,,,,
5/3/2010,4/1/2013,1,96,,,,
5/3/2010,5/1/2013,1,96.0100021362305,,,,
5/3/2010,6/1/2013,1,96.0199966430664,,,,
5/3/2010,7/1/2013,1,96.0400009155273,,,,
5/3/2010,8/1/2013,1,96.0699996948242,,,,
5/3/2010,9/1/2013,1,96.1100006103516,,,,
5/3/2010,10/1/2013,1,96.1500015258789,,,,
5/3/2010,11/1/2013,1,96.1999969482422,,,,
5/3/2010,12/1/2013,1,96.25,,,,
5/3/2010,1/1/2014,1,96.2699966430664,,,,
5/3/2010,2/1/2014,1,96.2900009155274,,,,
5/3/2010,3/1/2014,1,96.3099975585937,,,,
5/3/2010,4/1/2014,1,96.3300018310547,,,,
5/3/2010,5/1/2014,1,96.3600006103516,,,,
5/3/2010,6/1/2014,1,96.3899993896484,,,,
5/3/2010,7/1/2014,1,96.4300003051758,,,,
5/3/2010,8/1/2014,1,96.4700012207031,,,,
5/3/2010,9/1/2014,1,96.5199966430664,,,,
5/3/2010,10/1/2014,1,96.5699996948242,,,,
5/3/2010,11/1/2014,1,96.629997253418,,,,
5/3/2010,12/1/2014,1,96.6900024414062,,,,
5/3/2010,1/1/2015,1,96.7399978637695,,,,
5/3/2010,2/1/2015,1,96.7900009155273,,,,
5/3/2010,3/1/2015,1,96.8399963378906,,,,
5/3/2010,4/1/2015,1,96.8899993896484,,,,
5/3/2010,5/1/2015,1,96.9499969482422,,,,
5/3/2010,6/1/2015,1,97.0100021362305,,,,
5/3/2010,7/1/2015,1,97.0699996948242,,,,
5/3/2010,8/1/2015,1,97.129997253418,,,,
5/3/2010,9/1/2015,1,97.1900024414063,,,,
5/3/2010,10/1/2015,1,97.25,,,,
5/3/2010,11/1/2015,1,97.3199996948242,,,,
5/3/2010,12/1/2015,1,97.3899993896484,,,,
5/3/2010,6/1/2016,1,97.8099975585937,,,,
5/3/2010,12/1/2016,1,98.2399978637695,,,,
5/3/2010,6/1/2017,1,98.75,,,,
5/3/2010,12/1/2017,1,99.2600021362305,,,,
5/3/2010,6/1/2018,1,99.8199996948242,,,,
5/3/2010,12/1/2018,1,100.379997253418,,,,
5/3/2010,6/1/2010,1,86.1900024414063,87.1500015258789,85.8300018310547,324490,
5/3/2010,7/1/2010,1,89.1500015258789,89.7699966430664,88.1500015258789,152628,
5/3/2010,8/1/2010,1,90.7699966430664,91.379997253418,89.5,56525,
5/3/2010,11/1/2010,1,92.6999969482422,93.1399993896484,91.6900024414062,10082,
5/3/2010,12/1/2010,1,93.0599975585938,93.5500030517578,91.4400024414062,44218,
5/3/2010,8/1/2010,3,2.39529991149902,,,,
5/3/2010,9/1/2010,3,2.41969990730286,,,,
5/3/2010,10/1/2010,3,2.44320011138916,,,,
5/3/2010,12/1/2010,3,2.49070000648499,,,,
5/3/2010,1/1/2011,3,2.51659989356995,,,,
5/3/2010,2/1/2011,3,2.53390002250671,,,,
5/3/2010,3/1/2011,3,2.53990006446838,,,,
5/3/2010,4/1/2011,3,2.53539991378784,,,,
5/3/2010,5/1/2011,3,2.53340005874634,,,,
5/3/2010,6/1/2011,3,2.53690004348755,,,,
5/3/2010,7/1/2011,3,2.54590010643005,,,,
5/3/2010,8/1/2011,3,2.55690002441406,,,,
5/3/2010,9/1/2011,3,2.57139992713928,,,,
5/3/2010,10/1/2011,3,2.58890008926392,,,,
5/3/2010,11/1/2011,3,2.60590004920959,,,,
5/3/2010,12/1/2011,3,2.62190008163452,,,,
5/3/2010,6/1/2010,3,2.34509992599487,2.35739994049072,2.31200003623962,41023,
5/3/2010,7/1/2010,3,2.37080001831055,2.38179993629456,2.33750009536743,11738,
5/3/2010,11/1/2010,3,2.46690011024475,2.47320008277893,2.45490002632141,960,
5/3/2010,1/1/2012,3,2.63689994812012,,,25,
5/3/2010,2/1/2012,3,2.64039993286133,,,0,
5/3/2010,3/1/2012,3,2.63439989089966,,,0,
5/3/2010,4/1/2012,3,2.61840009689331,,,0,
5/3/2010,5/1/2012,3,2.60739994049072,,,0,
5/3/2010,6/1/2012,3,2.60290002822876,,,3,
5/3/2010,7/1/2012,3,2.61439990997314,,,3,
5/3/2010,8/1/2012,3,2.62739992141724,,,0,
5/3/2010,9/1/2012,3,2.64039993286133,2.63000011444092,,0,
5/3/2010,10/1/2012,3,2.65339994430542,2.65000009536743,,0,
5/3/2010,11/1/2012,3,2.66639995574951,,,0,
5/3/2010,12/1/2012,3,2.6793999671936,,,0,
5/3/2010,1/1/2013,3,2.6923999786377,,,0,
5/3/2010,8/1/2010,4,2.43709993362427,,,,
5/3/2010,9/1/2010,4,2.42960000038147,,,,
5/3/2010,10/1/2010,4,2.32559990882874,,,,
5/3/2010,11/1/2010,4,2.31579995155334,,,,
5/3/2010,12/1/2010,4,2.3176999092102,,,,
5/3/2010,1/1/2011,4,2.33369994163513,,,,
5/3/2010,2/1/2011,4,2.35439991950989,,,,
5/3/2010,3/1/2011,4,2.37599992752075,,,,
5/3/2010,4/1/2011,4,2.49609994888306,,,,
5/3/2010,5/1/2011,4,2.50819993019104,,,,
5/3/2010,6/1/2011,4,2.51220011711121,,,,
5/3/2010,7/1/2011,4,2.50720000267029,,,,
5/3/2010,8/1/2011,4,2.50119996070862,,,,
5/3/2010,9/1/2011,4,2.49070000648499,,,,
5/3/2010,10/1/2011,4,2.38520002365112,,,,
5/3/2010,11/1/2011,4,2.37369990348816,,,,
5/3/2010,12/1/2011,4,2.37770009040833,,,,
5/3/2010,1/1/2012,4,2.38770008087158,,,,
5/3/2010,2/1/2012,4,2.40370011329651,,,,
5/3/2010,3/1/2012,4,2.42070007324219,,,,
5/3/2010,4/1/2012,4,2.54220008850098,,,,
5/3/2010,5/1/2012,4,2.5511999130249,,,,
5/3/2010,6/1/2012,4,2.54670000076294,,,,
5/3/2010,7/1/2012,4,2.54069995880127,,,,
5/3/2010,8/1/2012,4,2.5327000617981,,,,
5/3/2010,9/1/2012,4,2.5181999206543,,,,
5/3/2010,10/1/2012,4,2.44470000267029,,,,
5/3/2010,11/1/2012,4,2.43569993972778,,,,
5/3/2010,12/1/2012,4,2.43720006942749,,,,
5/3/2010,1/1/2013,4,2.44109988212585,,,,
5/3/2010,2/1/2013,4,2.44860005378723,,,,
5/3/2010,3/1/2013,4,2.45609998703003,,,,
5/3/2010,4/1/2013,4,2.5560998916626,,,,
5/3/2010,5/1/2013,4,2.56609988212585,,,,
5/3/2010,6/1/2010,4,2.43510007858276,2.44109988212585,2.39229989051819,47104,
5/3/2010,7/1/2010,4,2.43759989738464,2.44280004501343,2.39549994468689,21674,
5/4/2010,11/1/2010,1,89.2600021362305,,,,
5/4/2010,1/1/2011,1,89.9300003051758,,,,
5/4/2010,2/1/2011,1,90.1900024414062,,,,
5/4/2010,3/1/2011,1,90.4400024414062,,,,
5/4/2010,4/1/2011,1,90.6900024414063,,,,
5/4/2010,5/1/2011,1,90.9400024414063,,,,
5/4/2010,6/1/2011,1,91.1600036621094,,,,
5/4/2010,7/1/2011,1,91.3399963378906,,,,
5/4/2010,8/1/2011,1,91.5100021362305,,,,
5/4/2010,9/1/2011,1,91.6999969482422,,,,
5/4/2010,10/1/2011,1,91.9100036621094,,,,
5/4/2010,11/1/2011,1,92.1399993896484,,,,
5/4/2010,12/1/2011,1,92.3899993896484,,,,
5/4/2010,1/1/2012,1,92.4199981689453,,,,
5/4/2010,2/1/2012,1,92.4599990844727,,,,
5/4/2010,3/1/2012,1,92.5199966430664,,,,
5/4/2010,4/1/2012,1,92.5800018310547,,,,
5/4/2010,5/1/2012,1,92.6500015258789,,,,
5/4/2010,6/1/2012,1,92.7300033569336,,,,
5/4/2010,7/1/2012,1,92.8199996948242,,,,
5/4/2010,8/1/2012,1,92.9199981689453,,,,
5/4/2010,9/1/2012,1,93.0199966430664,,,,
5/4/2010,10/1/2012,1,93.129997253418,,,,
5/4/2010,11/1/2012,1,93.25,,,,
5/4/2010,12/1/2012,1,93.370002746582,,,,
5/4/2010,1/1/2013,1,93.4100036621094,,,,
5/4/2010,2/1/2013,1,93.4499969482422,,,,
5/4/2010,3/1/2013,1,93.5,,,,
5/4/2010,4/1/2013,1,93.5500030517578,,,,
5/4/2010,5/1/2013,1,93.5999984741211,,,,
5/4/2010,6/1/2013,1,93.6500015258789,,,,
5/4/2010,7/1/2013,1,93.7099990844727,,,,
5/4/2010,8/1/2013,1,93.7799987792969,,,,
5/4/2010,9/1/2013,1,93.8600006103516,,,,
5/4/2010,10/1/2013,1,93.9499969482422,,,,
5/4/2010,11/1/2013,1,94.0400009155274,,,,
5/4/2010,12/1/2013,1,94.1399993896484,,,,
5/4/2010,1/1/2014,1,94.1900024414062,,,,
5/4/2010,2/1/2014,1,94.2399978637695,,,,
5/4/2010,3/1/2014,1,94.2900009155273,,,,
5/4/2010,4/1/2014,1,94.3499984741211,,,,
5/4/2010,5/1/2014,1,94.4100036621094,,,,
5/4/2010,6/1/2014,1,94.4700012207031,,,,
5/4/2010,7/1/2014,1,94.5400009155273,,,,
5/4/2010,8/1/2014,1,94.6100006103516,,,,
5/4/2010,9/1/2014,1,94.6900024414063,,,,
5/4/2010,10/1/2014,1,94.7699966430664,,,,
5/4/2010,11/1/2014,1,94.8600006103516,,,,
5/4/2010,12/1/2014,1,94.9499969482422,,,,
5/4/2010,1/1/2015,1,95.0299987792969,,,,
5/4/2010,2/1/2015,1,95.1100006103516,,,,
5/4/2010,3/1/2015,1,95.1900024414062,,,,
5/4/2010,4/1/2015,1,95.2699966430664,,,,
5/4/2010,5/1/2015,1,95.3499984741211,,,,
5/4/2010,6/1/2015,1,95.4300003051758,,,,
5/4/2010,7/1/2015,1,95.5100021362305,,,,
5/4/2010,8/1/2015,1,95.5899963378906,,,,
5/4/2010,9/1/2015,1,95.6800003051758,,,,
5/4/2010,10/1/2015,1,95.7699966430664,,,,
5/4/2010,11/1/2015,1,95.8600006103516,,,,
5/4/2010,12/1/2015,1,95.9499969482422,,,,
5/4/2010,6/1/2016,1,96.5100021362305,,,,
5/4/2010,12/1/2016,1,97.0699996948242,,,,
5/4/2010,6/1/2017,1,97.6399993896484,,,,
5/4/2010,6/1/2018,1,98.8300018310547,,,,
5/4/2010,12/1/2018,1,99.4400024414063,,,,
5/4/2010,6/1/2010,1,82.7399978637695,86.2399978637695,82.0500030517578,496878,
5/4/2010,7/1/2010,1,85.7600021362305,89.3300018310547,85.1900024414062,204739,
5/4/2010,8/1/2010,1,87.2600021362305,90.9000015258789,86.7600021362305,77191,
5/4/2010,9/1/2010,1,88.1500015258789,91.7300033569336,87.6600036621094,44206,
5/4/2010,10/1/2010,1,88.7699966430664,92.3300018310547,88.5699996948242,22008,
5/4/2010,12/1/2010,1,89.6600036621094,93.0800018310547,89.120002746582,58222,
5/4/2010,12/1/2017,1,98.2200012207031,98.5899963378906,98.1699981689453,208,
5/4/2010,6/1/2010,3,2.25950002670288,,,,
5/4/2010,7/1/2010,3,2.28500008583069,,,,
5/4/2010,8/1/2010,3,2.30999994277954,,,,
5/4/2010,9/1/2010,3,2.33489990234375,,,,
5/4/2010,10/1/2010,3,2.3585000038147,,,,
5/4/2010,11/1/2010,3,2.38330006599426,,,,
5/4/2010,12/1/2010,3,2.40879988670349,,,,
5/4/2010,1/1/2011,3,2.43580007553101,,,,
5/4/2010,2/1/2011,3,2.45379996299744,,,,
5/4/2010,3/1/2011,3,2.46079993247986,,,,
5/4/2010,4/1/2011,3,2.45749998092651,,,,
5/4/2010,5/1/2011,3,2.45679998397827,,,,
5/4/2010,6/1/2011,3,2.46230006217957,,,,
5/4/2010,7/1/2011,3,2.47129988670349,,,,
5/4/2010,8/1/2011,3,2.4818000793457,,,,
5/4/2010,9/1/2011,3,2.49580001831055,,,,
5/4/2010,10/1/2011,3,2.5132999420166,,,,
5/4/2010,11/1/2011,3,2.5297999382019,,,,
5/4/2010,12/1/2011,3,2.54579997062683,,,,
5/4/2010,1/1/2012,3,2.56080007553101,,,,
5/4/2010,2/1/2012,3,2.56430006027222,,,,
5/4/2010,3/1/2012,3,2.55830001831055,,,,
5/4/2010,4/1/2012,3,2.54229998588562,,,,
5/4/2010,5/1/2012,3,2.53130006790161,,,,
5/4/2010,6/1/2012,3,2.52679991722107,,,,
5/4/2010,7/1/2012,3,2.53830003738403,,,,
5/4/2010,8/1/2012,3,2.55130004882812,,,,
5/4/2010,9/1/2012,3,2.56430006027222,,,,
5/4/2010,10/1/2012,3,2.57730007171631,,,,
5/4/2010,11/1/2012,3,2.5903000831604,,,,
5/4/2010,12/1/2012,3,2.60330009460449,,,,
5/4/2010,1/1/2013,3,2.61630010604858,,,,
5/4/2010,7/1/2010,4,2.32969999313354,,,,
5/4/2010,8/1/2010,4,2.33349990844727,,,,
5/4/2010,9/1/2010,4,2.32920002937317,,,,
5/4/2010,10/1/2010,4,2.2279999256134,,,,
5/4/2010,11/1/2010,4,2.22079992294312,,,,
5/4/2010,12/1/2010,4,2.22469997406006,,,,
5/4/2010,1/1/2011,4,2.24210000038147,,,,
5/4/2010,2/1/2011,4,2.26360011100769,,,,
5/4/2010,3/1/2011,4,2.28600001335144,,,,
5/4/2010,4/1/2011,4,2.40799999237061,,,,
5/4/2010,5/1/2011,4,2.42030000686645,,,,
5/4/2010,6/1/2011,4,2.42580008506775,,,,
5/4/2010,7/1/2011,4,2.42129993438721,,,,
5/4/2010,8/1/2011,4,2.41580009460449,,,,
5/4/2010,9/1/2011,4,2.40529990196228,,,,
5/4/2010,10/1/2011,4,2.29979991912842,,,,
5/4/2010,11/1/2011,4,2.28830003738403,,,,
5/4/2010,12/1/2011,4,2.29229998588562,,,,
5/4/2010,1/1/2012,4,2.30229997634888,,,,
5/4/2010,2/1/2012,4,2.3183000087738,,,,
5/4/2010,3/1/2012,4,2.33529996871948,,,,
5/4/2010,4/1/2012,4,2.45679998397827,,,,
5/4/2010,5/1/2012,4,2.46580004692078,,,,
5/4/2010,6/1/2012,4,2.46129989624023,,,,
5/4/2010,7/1/2012,4,2.45530009269714,,,,
5/4/2010,8/1/2012,4,2.44729995727539,,,,
5/4/2010,9/1/2012,4,2.43280005455017,,,,
5/4/2010,10/1/2012,4,2.35929989814758,,,,
5/4/2010,11/1/2012,4,2.35030007362366,,,,
5/4/2010,12/1/2012,4,2.35179996490479,,,,
5/4/2010,1/1/2013,4,2.35570001602173,,,,
5/4/2010,2/1/2013,4,2.36319994926453,,,,
5/4/2010,3/1/2013,4,2.37069988250732,,,,
5/4/2010,4/1/2013,4,2.47070002555847,,,,
5/4/2010,5/1/2013,4,2.48070001602173,,,,
5/4/2010,6/1/2010,4,2.32220005989075,2.43149995803833,2.3050000667572,75735,
5/5/2010,10/1/2010,1,86.129997253418,,,,
5/5/2010,11/1/2010,1,86.6699981689453,,,,
5/5/2010,1/1/2011,1,87.4300003051758,,,,
5/5/2010,2/1/2011,1,87.7300033569336,,,,
5/5/2010,3/1/2011,1,88.0100021362305,,,,
5/5/2010,4/1/2011,1,88.2900009155273,,,,
5/5/2010,5/1/2011,1,88.5500030517578,,,,
5/5/2010,6/1/2011,1,88.7799987792969,,,,
5/5/2010,7/1/2011,1,88.9899978637695,,,,
5/5/2010,8/1/2011,1,89.1900024414062,,,,
5/5/2010,9/1/2011,1,89.4100036621094,,,,
5/5/2010,10/1/2011,1,89.6500015258789,,,,
5/5/2010,11/1/2011,1,89.9100036621094,,,,
5/5/2010,1/1/2012,1,90.25,,,,
5/5/2010,2/1/2012,1,90.3199996948242,,,,
5/5/2010,3/1/2012,1,90.4100036621094,,,,
5/5/2010,4/1/2012,1,90.5100021362305,,,,
5/5/2010,5/1/2012,1,90.620002746582,,,,
5/5/2010,6/1/2012,1,90.7399978637695,,,,
5/5/2010,7/1/2012,1,90.870002746582,,,,
5/5/2010,8/1/2012,1,91.0100021362305,,,,
5/5/2010,9/1/2012,1,91.1500015258789,,,,
5/5/2010,10/1/2012,1,91.2900009155274,,,,
5/5/2010,11/1/2012,1,91.4400024414062,,,,
5/5/2010,12/1/2012,1,91.5899963378906,,,,
5/5/2010,1/1/2013,1,91.6399993896484,,,,
5/5/2010,2/1/2013,1,91.6900024414062,,,,
5/5/2010,3/1/2013,1,91.75,,,,
5/5/2010,4/1/2013,1,91.8099975585938,,,,
5/5/2010,5/1/2013,1,91.870002746582,,,,
5/5/2010,6/1/2013,1,91.9400024414063,,,,
5/5/2010,7/1/2013,1,92.0100021362305,,,,
5/5/2010,8/1/2013,1,92.0899963378906,,,,
5/5/2010,9/1/2013,1,92.1800003051758,,,,
5/5/2010,10/1/2013,1,92.2799987792969,,,,
5/5/2010,11/1/2013,1,92.379997253418,,,,
5/5/2010,12/1/2013,1,92.4800033569336,,,,
5/5/2010,1/1/2014,1,92.5400009155274,,,,
5/5/2010,2/1/2014,1,92.5999984741211,,,,
5/5/2010,3/1/2014,1,92.6600036621094,,,,
5/5/2010,4/1/2014,1,92.7300033569336,,,,
5/5/2010,5/1/2014,1,92.8000030517578,,,,
5/5/2010,6/1/2014,1,92.879997253418,,,,
5/5/2010,7/1/2014,1,92.9599990844727,,,,
5/5/2010,8/1/2014,1,93.0400009155273,,,,
5/5/2010,9/1/2014,1,93.129997253418,,,,
5/5/2010,10/1/2014,1,93.2200012207031,,,,
5/5/2010,11/1/2014,1,93.3199996948242,,,,
5/5/2010,12/1/2014,1,93.4199981689453,,,,
5/5/2010,1/1/2015,1,93.5,,,,
5/5/2010,2/1/2015,1,93.5800018310547,,,,
5/5/2010,3/1/2015,1,93.6600036621094,,,,
5/5/2010,4/1/2015,1,93.75,,,,
5/5/2010,5/1/2015,1,93.8399963378906,,,,
5/5/2010,6/1/2015,1,93.9300003051758,,,,
5/5/2010,7/1/2015,1,94.0199966430664,,,,
5/5/2010,8/1/2015,1,94.1100006103516,,,,
5/5/2010,9/1/2015,1,94.1999969482422,,,,
5/5/2010,10/1/2015,1,94.2900009155273,,,,
5/5/2010,11/1/2015,1,94.3899993896484,,,,
5/5/2010,12/1/2015,1,94.4899978637695,,,,
5/5/2010,6/1/2016,1,95.0299987792969,,,,
5/5/2010,12/1/2016,1,95.5800018310547,,,,
5/5/2010,6/1/2017,1,96.1600036621094,,,,
5/5/2010,12/1/2017,1,96.75,,,,
5/5/2010,6/1/2018,1,97.3600006103516,,,,
5/5/2010,12/1/2018,1,97.9700012207031,,,,
5/5/2010,6/1/2010,1,79.9700012207031,82.8300018310547,79.1500015258789,511399,
5/5/2010,7/1/2010,1,82.9899978637695,86.0100021362305,82.3600006103516,191172,
5/5/2010,8/1/2010,1,84.5599975585938,87.5800018310547,83.8899993896484,77045,
5/5/2010,9/1/2010,1,85.4700012207031,88.370002746582,84.8000030517578,48755,
5/5/2010,12/1/2010,1,87.1100006103516,89.8300018310547,86.2699966430664,79847,
5/5/2010,12/1/2011,1,90.1900024414062,92.0999984741211,89.3000030517578,28982,
5/5/2010,9/1/2010,3,2.26040005683899,,,,
5/5/2010,6/1/2010,3,2.18449997901916,2.26370000839233,2.1710000038147,79763,
5/5/2010,7/1/2010,3,2.21009993553162,2.2878999710083,2.19670009613037,28395,
5/5/2010,8/1/2010,3,2.23489999771118,2.31200003623962,2.22199988365173,10506,
5/5/2010,10/1/2010,3,2.28520011901855,2.3529999256134,2.27329993247986,4597,
5/5/2010,11/1/2010,3,2.31159996986389,2.34999990463257,2.29999995231628,3799,
5/5/2010,12/1/2010,3,2.33920001983643,2.39680004119873,2.32540011405945,18799,
5/5/2010,1/1/2011,3,2.36879992485046,2.39179992675781,2.35759997367859,3996,
5/5/2010,2/1/2011,3,2.38960003852844,2.42720007896423,2.37450003623962,1505,
5/5/2010,3/1/2011,3,2.39860010147095,2.42400002479553,2.38319993019104,1224,
5/5/2010,4/1/2011,3,2.39759993553162,2.45499992370605,2.38339996337891,1178,
5/5/2010,5/1/2011,3,2.39890003204346,2.41720008850098,2.38269996643066,822,
5/5/2010,6/1/2011,3,2.40639996528625,2.45149993896484,2.38770008087158,6594,
5/5/2010,7/1/2011,3,2.41589999198914,2.44000005722046,2.40300011634827,707,
5/5/2010,8/1/2011,3,2.42689990997314,,,41,
5/5/2010,9/1/2011,3,2.44090008735657,,2.42810010910034,17,
5/5/2010,10/1/2011,3,2.45840001106262,,,8,
5/5/2010,11/1/2011,3,2.47490000724792,,,18,
5/5/2010,12/1/2011,3,2.49090003967285,2.50250005722046,2.46889996528625,2889,
5/5/2010,1/1/2012,3,2.50539994239807,,,770,
5/5/2010,2/1/2012,3,2.50889992713928,,2.51500010490417,0,
5/5/2010,3/1/2012,3,2.50289988517761,,2.5090000629425,0,
5/5/2010,4/1/2012,3,2.48690009117126,,2.49300003051758,0,
5/5/2010,5/1/2012,3,2.47589993476868,,,0,
5/5/2010,6/1/2012,3,2.47140002250671,,2.49000000953674,0,
5/5/2010,7/1/2012,3,2.4828999042511,,,0,
5/5/2010,8/1/2012,3,2.49589991569519,,,0,
5/5/2010,9/1/2012,3,2.50889992713928,2.51500010490417,2.51500010490417,1,
5/5/2010,10/1/2012,3,2.52189993858337,,,0,
5/5/2010,11/1/2012,3,2.53489995002747,,,0,
5/5/2010,12/1/2012,3,2.54789996147156,,,0,
5/5/2010,1/1/2013,3,2.56089997291565,,,0,
5/5/2010,6/1/2010,4,2.22040009498596,,,,
5/5/2010,7/1/2010,4,2.23070001602173,,,,
5/5/2010,8/1/2010,4,2.23909997940063,,,,
5/5/2010,9/1/2010,4,2.23920011520386,,,,
5/5/2010,10/1/2010,4,2.14400005340576,,,,
5/5/2010,11/1/2010,4,2.14070010185242,,,,
5/5/2010,12/1/2010,4,2.14759993553162,,,,
5/5/2010,1/1/2011,4,2.16580009460449,,,,
5/5/2010,2/1/2011,4,2.18770003318787,,,,
5/5/2010,3/1/2011,4,2.21169996261597,,,,
5/5/2010,4/1/2011,4,2.33520007133484,,,,
5/5/2010,5/1/2011,4,2.3484001159668,,,,
5/5/2010,6/1/2011,4,2.35439991950989,,,,
5/5/2010,7/1/2011,4,2.3503999710083,,,,
5/5/2010,8/1/2011,4,2.34540009498596,,,,
5/5/2010,9/1/2011,4,2.3354001045227,,,,
5/5/2010,10/1/2011,4,2.23090004920959,,,,
5/5/2010,11/1/2011,4,2.21989989280701,,,,
5/5/2010,12/1/2011,4,2.22440004348755,,,,
5/5/2010,1/1/2012,4,2.23440003395081,,,,
5/5/2010,2/1/2012,4,2.25040006637573,,,,
5/5/2010,3/1/2012,4,2.26740002632141,,,,
5/5/2010,4/1/2012,4,2.3889000415802,,,,
5/5/2010,5/1/2012,4,2.3979001045227,,,,
5/5/2010,6/1/2012,4,2.39339995384216,,,,
5/5/2010,7/1/2012,4,2.38739991188049,,,,
5/5/2010,8/1/2012,4,2.37940001487732,,,,
5/5/2010,9/1/2012,4,2.3649001121521,,,,
5/5/2010,10/1/2012,4,2.29139995574951,,,,
5/5/2010,11/1/2012,4,2.28239989280701,,,,
5/5/2010,12/1/2012,4,2.28390002250671,,,,
5/5/2010,1/1/2013,4,2.28780007362366,,,,
5/5/2010,2/1/2013,4,2.29530000686645,,,,
5/5/2010,3/1/2013,4,2.30279994010925,,,,
5/5/2010,4/1/2013,4,2.4028000831604,,,,
5/5/2010,5/1/2013,4,2.41280007362366,,,,
5/6/2010,4/1/2011,1,85.3000030517578,,,,
5/6/2010,5/1/2011,1,85.5500030517578,,,,
5/6/2010,6/1/2011,1,85.7799987792969,,,,
5/6/2010,7/1/2011,1,85.9800033569336,,,,
5/6/2010,8/1/2011,1,86.1600036621094,,,,
5/6/2010,9/1/2011,1,86.370002746582,,,,
5/6/2010,10/1/2011,1,86.5999984741211,,,,
5/6/2010,11/1/2011,1,86.8499984741211,,,,
5/6/2010,1/1/2012,1,87.1900024414063,,,,
5/6/2010,2/1/2012,1,87.2699966430664,,,,
5/6/2010,3/1/2012,1,87.370002746582,,,,
5/6/2010,4/1/2012,1,87.4800033569336,,,,
5/6/2010,5/1/2012,1,87.5999984741211,,,,
5/6/2010,6/1/2012,1,87.7300033569336,,,,
5/6/2010,7/1/2012,1,87.870002746582,,,,
5/6/2010,8/1/2012,1,88.0199966430664,,,,
5/6/2010,9/1/2012,1,88.1800003051758,,,,
5/6/2010,10/1/2012,1,88.3399963378906,,,,
5/6/2010,11/1/2012,1,88.5,,,,
5/6/2010,12/1/2012,1,88.6600036621094,,,,
5/6/2010,1/1/2013,1,88.7300033569336,,,,
5/6/2010,2/1/2013,1,88.8000030517578,,,,
5/6/2010,3/1/2013,1,88.879997253418,,,,
5/6/2010,4/1/2013,1,88.9700012207031,,,,
5/6/2010,5/1/2013,1,89.0599975585937,,,,
5/6/2010,6/1/2013,1,89.1500015258789,,,,
5/6/2010,7/1/2013,1,89.25,,,,
5/6/2010,8/1/2013,1,89.3499984741211,,,,
5/6/2010,9/1/2013,1,89.4599990844727,,,,
5/6/2010,10/1/2013,1,89.5699996948242,,,,
5/6/2010,11/1/2013,1,89.6900024414063,,,,
5/6/2010,12/1/2013,1,89.8099975585938,,,,
5/6/2010,1/1/2014,1,89.8899993896484,,,,
5/6/2010,2/1/2014,1,89.9700012207031,,,,
5/6/2010,3/1/2014,1,90.0500030517578,,,,
5/6/2010,4/1/2014,1,90.1399993896484,,,,
5/6/2010,5/1/2014,1,90.2300033569336,,,,
5/6/2010,6/1/2014,1,90.3199996948242,,,,
5/6/2010,7/1/2014,1,90.4100036621094,,,,
5/6/2010,8/1/2014,1,90.5100021362305,,,,
5/6/2010,9/1/2014,1,90.620002746582,,,,
5/6/2010,10/1/2014,1,90.7300033569336,,,,
5/6/2010,11/1/2014,1,90.8499984741211,,,,
5/6/2010,12/1/2014,1,90.9700012207031,,,,
5/6/2010,1/1/2015,1,91.0599975585938,,,,
5/6/2010,2/1/2015,1,91.1500015258789,,,,
5/6/2010,3/1/2015,1,91.2399978637695,,,,
5/6/2010,4/1/2015,1,91.3399963378906,,,,
5/6/2010,5/1/2015,1,91.4400024414062,,,,
5/6/2010,6/1/2015,1,91.5400009155274,,,,
5/6/2010,7/1/2015,1,91.6399993896484,,,,
5/6/2010,8/1/2015,1,91.7399978637695,,,,
5/6/2010,9/1/2015,1,91.8399963378906,,,,
5/6/2010,10/1/2015,1,91.9400024414063,,,,
5/6/2010,11/1/2015,1,92.0500030517578,,,,
5/6/2010,12/1/2015,1,92.1600036621094,,,,
5/6/2010,6/1/2016,1,92.7300033569336,,,,
5/6/2010,12/1/2016,1,93.3000030517578,,,,
5/6/2010,6/1/2017,1,93.9000015258789,,,,
5/6/2010,12/1/2017,1,94.5,,,,
5/6/2010,6/1/2018,1,95.1100006103516,,,,
5/6/2010,12/1/2018,1,95.7200012207031,,,,
5/6/2010,6/1/2010,1,77.1100006103516,80.3899993896484,74.5800018310547,603292,
5/6/2010,7/1/2010,1,80.1800003051758,83.3600006103516,77.75,217691,
5/6/2010,8/1/2010,1,81.8000030517578,84.870002746582,79.5299987792969,77695,
5/6/2010,9/1/2010,1,82.6999969482422,85.75,80.3600006103516,49514,
5/6/2010,10/1/2010,1,83.3000030517578,86.370002746582,81.2699966430664,25082,
5/6/2010,11/1/2010,1,83.7900009155274,86.9000015258789,82.3199996948242,24409,
5/6/2010,12/1/2010,1,84.2099990844727,87.4000015258789,82,83175,
5/6/2010,1/1/2011,1,84.5,87.0699996948242,82.629997253418,8018,
5/6/2010,2/1/2011,1,84.7699966430664,86.8199996948242,82.6800003051758,4757,
5/6/2010,3/1/2011,1,85.0400009155274,88.0899963378906,83.379997253418,5951,
5/6/2010,12/1/2011,1,87.120002746582,90.4000015258789,85.0899963378906,27962,
5/6/2010,7/1/2010,3,2.13770008087158,,,,
5/6/2010,8/1/2010,3,2.16310000419617,,,,
5/6/2010,9/1/2010,3,2.18919992446899,,,,
5/6/2010,10/1/2010,3,2.2140998840332,,,,
5/6/2010,11/1/2010,3,2.24049997329712,,,,
5/6/2010,12/1/2010,3,2.26810002326965,,,,
5/6/2010,1/1/2011,3,2.29760003089905,,,,
5/6/2010,2/1/2011,3,2.31809997558594,,,,
5/6/2010,3/1/2011,3,2.32760000228882,,,,
5/6/2010,4/1/2011,3,2.32739996910095,,,,
5/6/2010,5/1/2011,3,2.32909989356995,,,,
5/6/2010,6/1/2011,3,2.33660006523132,,,,
5/6/2010,7/1/2011,3,2.3461000919342,,,,
5/6/2010,8/1/2011,3,2.35759997367859,,,,
5/6/2010,9/1/2011,3,2.37260007858276,,,,
5/6/2010,10/1/2011,3,2.39010000228882,,,,
5/6/2010,11/1/2011,3,2.4070999622345,,,,
5/6/2010,12/1/2011,3,2.42309999465942,,,,
5/6/2010,1/1/2012,3,2.43759989738464,,,,
5/6/2010,2/1/2012,3,2.44109988212585,,,,
5/6/2010,3/1/2012,3,2.43610000610352,,,,
5/6/2010,4/1/2012,3,2.42210006713867,,,,
5/6/2010,5/1/2012,3,2.41310000419617,,,,
5/6/2010,6/1/2012,3,2.41059994697571,,,,
5/6/2010,7/1/2012,3,2.42210006713867,,,,
5/6/2010,8/1/2012,3,2.43510007858276,,,,
5/6/2010,9/1/2012,3,2.44860005378723,,,,
5/6/2010,10/1/2012,3,2.46259999275208,,,,
5/6/2010,11/1/2012,3,2.47659993171692,,,,
5/6/2010,12/1/2012,3,2.49060010910034,,,,
5/6/2010,1/1/2013,3,2.50359988212585,,,,
5/6/2010,6/1/2010,3,2.1136999130249,2.19199991226196,2.05679988861084,69369,
5/6/2010,7/1/2010,4,2.16589999198914,,,,
5/6/2010,8/1/2010,4,2.17459988594055,,,,
5/6/2010,9/1/2010,4,2.17610001564026,,,,
5/6/2010,10/1/2010,4,2.08109998703003,,,,
5/6/2010,11/1/2010,4,2.07769989967346,,,,
5/6/2010,12/1/2010,4,2.0845000743866,,,,
5/6/2010,1/1/2011,4,2.10240006446838,,,,
5/6/2010,2/1/2011,4,2.12319993972778,,,,
5/6/2010,3/1/2011,4,2.14720010757446,,,,
5/6/2010,4/1/2011,4,2.27119994163513,,,,
5/6/2010,5/1/2011,4,2.28439998626709,,,,
5/6/2010,6/1/2011,4,2.29040002822876,,,,
5/6/2010,7/1/2011,4,2.28640007972717,,,,
5/6/2010,8/1/2011,4,2.28139996528625,,,,
5/6/2010,9/1/2011,4,2.271399974823,,,,
5/6/2010,10/1/2011,4,2.16689991950989,,,,
5/6/2010,11/1/2011,4,2.15590000152588,,,,
5/6/2010,12/1/2011,4,2.16039991378784,,,,
5/6/2010,1/1/2012,4,2.1703999042511,,,,
5/6/2010,2/1/2012,4,2.18639993667603,,,,
5/6/2010,3/1/2012,4,2.2033998966217,,,,
5/6/2010,4/1/2012,4,2.32489991188049,,,,
5/6/2010,5/1/2012,4,2.333899974823,,,,
5/6/2010,6/1/2012,4,2.32940006256104,,,,
5/6/2010,7/1/2012,4,2.32340002059937,,,,
5/6/2010,8/1/2012,4,2.31539988517761,,,,
5/6/2010,9/1/2012,4,2.30089998245239,,,,
5/6/2010,10/1/2012,4,2.22740006446838,,,,
5/6/2010,11/1/2012,4,2.21840000152588,,,,
5/6/2010,12/1/2012,4,2.21989989280701,,,,
5/6/2010,1/1/2013,4,2.22379994392395,,,,
5/6/2010,2/1/2013,4,2.23130011558533,,,,
5/6/2010,3/1/2013,4,2.23880004882812,,,,
5/6/2010,4/1/2013,4,2.33879995346069,,,,
5/6/2010,5/1/2013,4,2.34879994392395,,,,
5/6/2010,6/1/2010,4,2.15630006790161,2.22849988937378,2.09540009498596,69278,
5/7/2010,9/1/2010,1,81.2200012207031,,,,
5/7/2010,10/1/2010,1,81.9800033569336,,,,
5/7/2010,11/1/2010,1,82.6100006103516,,,,
5/7/2010,3/1/2011,1,84.120002746582,,,,
5/7/2010,4/1/2011,1,84.4300003051758,,,,
5/7/2010,5/1/2011,1,84.7099990844727,,,,
5/7/2010,7/1/2011,1,85.2099990844727,,,,
5/7/2010,8/1/2011,1,85.4300003051758,,,,
5/7/2010,9/1/2011,1,85.6699981689453,,,,
5/7/2010,10/1/2011,1,85.9400024414063,,,,
5/7/2010,11/1/2011,1,86.2200012207031,,,,
5/7/2010,12/1/2011,1,86.5299987792969,,,,
5/7/2010,1/1/2012,1,86.6100006103516,,,,
5/7/2010,2/1/2012,1,86.7099990844727,,,,
5/7/2010,3/1/2012,1,86.8199996948242,,,,
5/7/2010,4/1/2012,1,86.9499969482422,,,,
5/7/2010,5/1/2012,1,87.0899963378906,,,,
5/7/2010,6/1/2012,1,87.2399978637695,,,,
5/7/2010,7/1/2012,1,87.4000015258789,,,,
5/7/2010,8/1/2012,1,87.5699996948242,,,,
5/7/2010,9/1/2012,1,87.7399978637695,,,,
5/7/2010,10/1/2012,1,87.9100036621094,,,,
5/7/2010,11/1/2012,1,88.0899963378906,,,,
5/7/2010,1/1/2013,1,88.3499984741211,,,,
5/7/2010,2/1/2013,1,88.4300003051758,,,,
5/7/2010,3/1/2013,1,88.5100021362305,,,,
5/7/2010,4/1/2013,1,88.5999984741211,,,,
5/7/2010,5/1/2013,1,88.6999969482422,,,,
5/7/2010,6/1/2013,1,88.8000030517578,,,,
5/7/2010,7/1/2013,1,88.9000015258789,,,,
5/7/2010,8/1/2013,1,89.0100021362305,,,,
5/7/2010,9/1/2013,1,89.120002746582,,,,
5/7/2010,10/1/2013,1,89.2399978637695,,,,
5/7/2010,11/1/2013,1,89.3600006103516,,,,
5/7/2010,12/1/2013,1,89.4899978637695,,,,
5/7/2010,1/1/2014,1,89.5800018310547,,,,
5/7/2010,2/1/2014,1,89.6699981689453,,,,
5/7/2010,3/1/2014,1,89.7600021362305,,,,
5/7/2010,4/1/2014,1,89.8499984741211,,,,
5/7/2010,5/1/2014,1,89.9400024414063,,,,
5/7/2010,6/1/2014,1,90.0400009155274,,,,
5/7/2010,7/1/2014,1,90.1399993896484,,,,
5/7/2010,8/1/2014,1,90.25,,,,
5/7/2010,9/1/2014,1,90.3600006103516,,,,
5/7/2010,10/1/2014,1,90.4800033569336,,,,
5/7/2010,11/1/2014,1,90.5999984741211,,,,
5/7/2010,12/1/2014,1,90.7300033569336,,,,
5/7/2010,1/1/2015,1,90.8300018310547,,,,
5/7/2010,2/1/2015,1,90.9300003051758,,,,
5/7/2010,3/1/2015,1,91.0299987792969,,,,
5/7/2010,4/1/2015,1,91.129997253418,,,,
5/7/2010,5/1/2015,1,91.2300033569336,,,,
5/7/2010,6/1/2015,1,91.3300018310547,,,,
5/7/2010,7/1/2015,1,91.4300003051758,,,,
5/7/2010,8/1/2015,1,91.5400009155274,,,,
5/7/2010,9/1/2015,1,91.6500015258789,,,,
5/7/2010,10/1/2015,1,91.7600021362305,,,,
5/7/2010,11/1/2015,1,91.870002746582,,,,
5/7/2010,12/1/2015,1,91.9800033569336,,,,
5/7/2010,6/1/2016,1,92.5999984741211,,,,
5/7/2010,12/1/2016,1,93.2300033569336,,,,
5/7/2010,6/1/2017,1,93.879997253418,,,,
5/7/2010,12/1/2017,1,94.5299987792969,,,,
5/7/2010,6/1/2018,1,95.1900024414062,,,,
5/7/2010,12/1/2018,1,95.8499984741211,,,,
5/7/2010,6/1/2010,1,75.1100006103516,78.1900024414063,74.5100021362305,600580,
5/7/2010,7/1/2010,1,78.5100021362305,81.1699981689453,77.7399978637695,222381,
5/7/2010,8/1/2010,1,80.2200012207031,82.6399993896484,79.4000015258789,63939,
5/7/2010,12/1/2010,1,83.1100006103516,85.1100006103516,82.0899963378906,60194,
5/7/2010,1/1/2011,1,83.4700012207031,85.4100036621094,82.8899993896484,5201,
5/7/2010,2/1/2011,1,83.8099975585937,85.0400009155274,83.2200012207031,3243,
5/7/2010,6/1/2011,1,84.9700012207031,85.75,84,5776,
5/7/2010,12/1/2012,1,88.2699966430664,89.25,86.9899978637695,5866,
5/7/2010,6/1/2010,3,2.07949995994568,,,,
5/7/2010,7/1/2010,3,2.09980010986328,,,,
5/7/2010,8/1/2010,3,2.12330007553101,,,,
5/7/2010,9/1/2010,3,2.14969992637634,,,,
5/7/2010,10/1/2010,3,2.17630004882812,,,,
5/7/2010,11/1/2010,3,2.20449995994568,,,,
5/7/2010,12/1/2010,3,2.23280000686645,,,,
5/7/2010,1/1/2011,3,2.26259994506836,,,,
5/7/2010,2/1/2011,3,2.28290009498596,,,,
5/7/2010,3/1/2011,3,2.29220008850098,,,,
5/7/2010,4/1/2011,3,2.29220008850098,,,,
5/7/2010,5/1/2011,3,2.29360008239746,,,,
5/7/2010,6/1/2011,3,2.30060005187988,,,,
5/7/2010,7/1/2011,3,2.31110000610352,,,,
5/7/2010,8/1/2011,3,2.32360005378723,,,,
5/7/2010,9/1/2011,3,2.33960008621216,,,,
5/7/2010,10/1/2011,3,2.35759997367859,,,,
5/7/2010,11/1/2011,3,2.37509989738464,,,,
5/7/2010,12/1/2011,3,2.39159989356995,,,,
5/7/2010,1/1/2012,3,2.40659999847412,,,,
5/7/2010,2/1/2012,3,2.41059994697571,,,,
5/7/2010,3/1/2012,3,2.40560007095337,,,,
5/7/2010,4/1/2012,3,2.39159989356995,,,,
5/7/2010,5/1/2012,3,2.38260006904602,,,,
5/7/2010,6/1/2012,3,2.38010001182556,,,,
5/7/2010,7/1/2012,3,2.39159989356995,,,,
5/7/2010,8/1/2012,3,2.40459990501404,,,,
5/7/2010,9/1/2012,3,2.41810011863708,,,,
5/7/2010,10/1/2012,3,2.43210005760193,,,,
5/7/2010,11/1/2012,3,2.44609999656677,,,,
5/7/2010,12/1/2012,3,2.46009993553162,,,,
5/7/2010,1/1/2013,3,2.47309994697571,,,,
5/7/2010,8/1/2010,4,2.14269995689392,,,,
5/7/2010,9/1/2010,4,2.14490008354187,,,,
5/7/2010,10/1/2010,4,2.0511999130249,,,,
5/7/2010,11/1/2010,4,2.04959988594055,,,,
5/7/2010,1/1/2011,4,2.07710003852844,,,,
5/7/2010,2/1/2011,4,2.09870004653931,,,,
5/7/2010,3/1/2011,4,2.12269997596741,,,,
5/7/2010,4/1/2011,4,2.24749994277954,,,,
5/7/2010,5/1/2011,4,2.26020002365112,,,,
5/7/2010,6/1/2011,4,2.26570010185242,,,,
5/7/2010,7/1/2011,4,2.26220011711121,,,,
5/7/2010,8/1/2011,4,2.25769996643066,,,,
5/7/2010,9/1/2011,4,2.24819993972778,,,,
5/7/2010,10/1/2011,4,2.144700050354,,,,
5/7/2010,11/1/2011,4,2.13470005989075,,,,
5/7/2010,12/1/2011,4,2.13969993591309,,,,
5/7/2010,1/1/2012,4,2.14969992637634,,,,
5/7/2010,2/1/2012,4,2.16569995880127,,,,
5/7/2010,3/1/2012,4,2.18269991874695,,,,
5/7/2010,4/1/2012,4,2.30419993400574,,,,
5/7/2010,5/1/2012,4,2.31319999694824,,,,
5/7/2010,6/1/2012,4,2.30870008468628,,,,
5/7/2010,7/1/2012,4,2.30270004272461,,,,
5/7/2010,8/1/2012,4,2.29469990730286,,,,
5/7/2010,9/1/2012,4,2.28020000457764,,,,
5/7/2010,10/1/2012,4,2.20670008659363,,,,
5/7/2010,11/1/2012,4,2.19770002365112,,,,
5/7/2010,12/1/2012,4,2.19919991493225,,,,
5/7/2010,1/1/2013,4,2.20309996604919,,,,
5/7/2010,2/1/2013,4,2.21059989929199,,,,
5/7/2010,3/1/2013,4,2.21810007095337,,,,
5/7/2010,4/1/2013,4,2.31809997558594,,,,
5/7/2010,5/1/2013,4,2.32809996604919,,,,
5/7/2010,6/1/2010,4,2.12509989738464,2.18840003013611,2.10209989547729,52317,
5/7/2010,7/1/2010,4,2.13479995727539,2.19569993019104,2.11479997634888,29985,
5/7/2010,12/1/2010,4,2.05819988250732,2.09759998321533,2.03699994087219,6274,
5/10/2010,8/1/2010,1,82.1699981689453,,,,
5/10/2010,9/1/2010,1,83.1699981689453,,,,
5/10/2010,10/1/2010,1,83.9199981689453,,,,
5/10/2010,11/1/2010,1,84.5500030517578,,,,
5/10/2010,1/1/2011,1,85.4100036621094,,,,
5/10/2010,2/1/2011,1,85.7300033569336,,,,
5/10/2010,3/1/2011,1,86.0299987792969,,,,
5/10/2010,4/1/2011,1,86.3199996948242,,,,
5/10/2010,5/1/2011,1,86.5899963378906,,,,
5/10/2010,6/1/2011,1,86.8399963378906,,,,
5/10/2010,7/1/2011,1,87.0500030517578,,,,
5/10/2010,8/1/2011,1,87.2399978637695,,,,
5/10/2010,9/1/2011,1,87.4499969482422,,,,
5/10/2010,10/1/2011,1,87.6900024414062,,,,
5/10/2010,11/1/2011,1,87.9400024414062,,,,
5/10/2010,12/1/2011,1,88.2200012207031,,,,
5/10/2010,1/1/2012,1,88.2900009155273,,,,
5/10/2010,2/1/2012,1,88.379997253418,,,,
5/10/2010,3/1/2012,1,88.4800033569336,,,,
5/10/2010,4/1/2012,1,88.5999984741211,,,,
5/10/2010,5/1/2012,1,88.7300033569336,,,,
5/10/2010,6/1/2012,1,88.870002746582,,,,
5/10/2010,7/1/2012,1,89.0199966430664,,,,
5/10/2010,8/1/2012,1,89.1800003051758,,,,
5/10/2010,9/1/2012,1,89.3399963378906,,,,
5/10/2010,10/1/2012,1,89.5,,,,
5/10/2010,11/1/2012,1,89.6699981689453,,,,
5/10/2010,12/1/2012,1,89.8399963378906,,,,
5/10/2010,1/1/2013,1,89.9100036621094,,,,
5/10/2010,2/1/2013,1,89.9899978637695,,,,
5/10/2010,3/1/2013,1,90.0699996948242,,,,
5/10/2010,4/1/2013,1,90.1500015258789,,,,
5/10/2010,5/1/2013,1,90.2399978637695,,,,
5/10/2010,6/1/2013,1,90.3300018310547,,,,
5/10/2010,7/1/2013,1,90.4300003051758,,,,
5/10/2010,8/1/2013,1,90.5299987792969,,,,
5/10/2010,9/1/2013,1,90.6399993896484,,,,
5/10/2010,10/1/2013,1,90.75,,,,
5/10/2010,11/1/2013,1,90.8600006103516,,,,
5/10/2010,12/1/2013,1,90.9800033569336,,,,
5/10/2010,1/1/2014,1,91.0699996948242,,,,
5/10/2010,2/1/2014,1,91.1600036621094,,,,
5/10/2010,3/1/2014,1,91.2600021362305,,,,
5/10/2010,4/1/2014,1,91.3600006103516,,,,
5/10/2010,5/1/2014,1,91.4599990844727,,,,
5/10/2010,6/1/2014,1,91.5699996948242,,,,
5/10/2010,7/1/2014,1,91.6800003051758,,,,
5/10/2010,8/1/2014,1,91.7900009155273,,,,
5/10/2010,9/1/2014,1,91.9100036621094,,,,
5/10/2010,10/1/2014,1,92.0299987792969,,,,
5/10/2010,11/1/2014,1,92.1600036621094,,,,
5/10/2010,12/1/2014,1,92.2900009155273,,,,
5/10/2010,1/1/2015,1,92.3899993896484,,,,
5/10/2010,2/1/2015,1,92.4899978637695,,,,
5/10/2010,3/1/2015,1,92.5899963378906,,,,
5/10/2010,4/1/2015,1,92.6900024414062,,,,
5/10/2010,5/1/2015,1,92.7900009155274,,,,
5/10/2010,6/1/2015,1,92.9000015258789,,,,
5/10/2010,7/1/2015,1,93.0100021362305,,,,
5/10/2010,8/1/2015,1,93.120002746582,,,,
5/10/2010,9/1/2015,1,93.2300033569336,,,,
5/10/2010,10/1/2015,1,93.3399963378906,,,,
5/10/2010,11/1/2015,1,93.4499969482422,,,,
5/10/2010,12/1/2015,1,93.5599975585938,,,,
5/10/2010,6/1/2016,1,94.1999969482422,,,,
5/10/2010,12/1/2016,1,94.8499984741211,,,,
5/10/2010,6/1/2017,1,95.5,,,,
5/10/2010,12/1/2017,1,96.1500015258789,,,,
5/10/2010,6/1/2018,1,96.8099975585938,,,,
5/10/2010,12/1/2018,1,97.4700012207031,,,,
5/10/2010,6/1/2010,1,76.8000030517578,78.5100021362305,75.8000030517578,441076,
5/10/2010,7/1/2010,1,80.5199966430664,82.0800018310547,79.2099990844727,191249,
5/10/2010,12/1/2010,1,85.0599975585937,86.2799987792969,83.8000030517578,42574,
5/10/2010,6/1/2010,3,2.12019991874695,,,,
5/10/2010,7/1/2010,3,2.14140009880066,,,,
5/10/2010,8/1/2010,3,2.16569995880127,,,,
5/10/2010,9/1/2010,3,2.1923999786377,,,,
5/10/2010,10/1/2010,3,2.21970009803772,,,,
5/10/2010,11/1/2010,3,2.24780011177063,,,,
5/10/2010,12/1/2010,3,2.27579998970032,,,,
5/10/2010,1/1/2011,3,2.30509996414185,,,,
5/10/2010,2/1/2011,3,2.32550001144409,,,,
5/10/2010,3/1/2011,3,2.33480000495911,,,,
5/10/2010,4/1/2011,3,2.33480000495911,,,,
5/10/2010,5/1/2011,3,2.33599996566772,,,,
5/10/2010,6/1/2011,3,2.34249997138977,,,,
5/10/2010,7/1/2011,3,2.3529999256134,,,,
5/10/2010,8/1/2011,3,2.36549997329712,,,,
5/10/2010,9/1/2011,3,2.38199996948242,,,,
5/10/2010,10/1/2011,3,2.40050005912781,,,,
5/10/2010,11/1/2011,3,2.41849994659424,,,,
5/10/2010,12/1/2011,3,2.43499994277954,,,,
5/10/2010,1/1/2012,3,2.45000004768372,,,,
5/10/2010,2/1/2012,3,2.4539999961853,,,,
5/10/2010,3/1/2012,3,2.44899988174438,,,,
5/10/2010,4/1/2012,3,2.43499994277954,,,,
5/10/2010,5/1/2012,3,2.42600011825562,,,,
5/10/2010,6/1/2012,3,2.42350006103516,,,,
5/10/2010,7/1/2012,3,2.43499994277954,,,,
5/10/2010,8/1/2012,3,2.44799995422363,,,,
5/10/2010,9/1/2012,3,2.46250009536743,,,,
5/10/2010,10/1/2012,3,2.47849988937378,,,,
5/10/2010,11/1/2012,3,2.49449992179871,,,,
5/10/2010,12/1/2012,3,2.51049995422363,,,,
5/10/2010,1/1/2013,3,2.52550005912781,,,,
5/10/2010,6/1/2010,4,2.17260003089905,,,,
5/10/2010,7/1/2010,4,2.18129992485046,,,,
5/10/2010,8/1/2010,4,2.1875,,,,
5/10/2010,9/1/2010,4,2.18829989433289,,,,
5/10/2010,10/1/2010,4,2.0922999382019,,,,
5/10/2010,11/1/2010,4,2.09069991111755,,,,
5/10/2010,12/1/2010,4,2.09949994087219,,,,
5/10/2010,1/1/2011,4,2.11829996109009,,,,
5/10/2010,2/1/2011,4,2.14010000228882,,,,
5/10/2010,3/1/2011,4,2.16370010375977,,,,
5/10/2010,4/1/2011,4,2.28870010375977,,,,
5/10/2010,5/1/2011,4,2.30139994621277,,,,
5/10/2010,6/1/2011,4,2.30690002441406,,,,
5/10/2010,7/1/2011,4,2.30340003967285,,,,
5/10/2010,8/1/2011,4,2.29889988899231,,,,
5/10/2010,9/1/2011,4,2.28940010070801,,,,
5/10/2010,10/1/2011,4,2.18589997291565,,,,
5/10/2010,11/1/2011,4,2.17589998245239,,,,
5/10/2010,12/1/2011,4,2.18090009689331,,,,
5/10/2010,1/1/2012,4,2.19090008735657,,,,
5/10/2010,2/1/2012,4,2.20689988136291,,,,
5/10/2010,3/1/2012,4,2.22390007972717,,,,
5/10/2010,4/1/2012,4,2.34540009498596,,,,
5/10/2010,5/1/2012,4,2.35439991950989,,,,
5/10/2010,6/1/2012,4,2.34990000724792,,,,
5/10/2010,7/1/2012,4,2.34389996528625,,,,
5/10/2010,8/1/2012,4,2.33590006828308,,,,
5/10/2010,9/1/2012,4,2.32139992713928,,,,
5/10/2010,10/1/2012,4,2.24790000915527,,,,
5/10/2010,11/1/2012,4,2.23889994621277,,,,
5/10/2010,12/1/2012,4,2.24040007591248,,,,
5/10/2010,1/1/2013,4,2.24429988861084,,,,
5/10/2010,2/1/2013,4,2.25180006027222,,,,
5/10/2010,3/1/2013,4,2.25929999351501,,,,
5/10/2010,4/1/2013,4,2.35929989814758,,,,
5/10/2010,5/1/2013,4,2.36929988861084,,,,
5/11/2010,9/1/2010,1,83.2699966430664,,,,
5/11/2010,10/1/2010,1,84.0699996948242,,,,
5/11/2010,11/1/2010,1,84.7399978637695,,,,
5/11/2010,1/1/2011,1,85.6699981689453,,,,
5/11/2010,2/1/2011,1,86.0199966430664,,,,
5/11/2010,3/1/2011,1,86.3300018310547,,,,
5/11/2010,4/1/2011,1,86.620002746582,,,,
5/11/2010,5/1/2011,1,86.8899993896484,,,,
5/11/2010,6/1/2011,1,87.129997253418,,,,
5/11/2010,7/1/2011,1,87.3300018310547,,,,
5/11/2010,8/1/2011,1,87.5100021362305,,,,
5/11/2010,9/1/2011,1,87.6999969482422,,,,
5/11/2010,10/1/2011,1,87.9100036621094,,,,
5/11/2010,11/1/2011,1,88.1399993896484,,,,
5/11/2010,12/1/2011,1,88.4000015258789,,,,
5/11/2010,1/1/2012,1,88.4499969482422,,,,
5/11/2010,2/1/2012,1,88.5100021362305,,,,
5/11/2010,3/1/2012,1,88.5899963378906,,,,
5/11/2010,4/1/2012,1,88.6900024414063,,,,
5/11/2010,5/1/2012,1,88.7900009155274,,,,
5/11/2010,6/1/2012,1,88.9100036621094,,,,
5/11/2010,7/1/2012,1,89.0400009155274,,,,
5/11/2010,8/1/2012,1,89.1699981689453,,,,
5/11/2010,9/1/2012,1,89.3099975585938,,,,
5/11/2010,10/1/2012,1,89.4499969482422,,,,
5/11/2010,11/1/2012,1,89.5899963378906,,,,
5/11/2010,12/1/2012,1,89.7399978637695,,,,
5/11/2010,1/1/2013,1,89.8000030517578,,,,
5/11/2010,2/1/2013,1,89.8600006103516,,,,
5/11/2010,3/1/2013,1,89.9199981689453,,,,
5/11/2010,4/1/2013,1,89.9899978637695,,,,
5/11/2010,5/1/2013,1,90.0599975585937,,,,
5/11/2010,6/1/2013,1,90.129997253418,,,,
5/11/2010,7/1/2013,1,90.2099990844727,,,,
5/11/2010,8/1/2013,1,90.2900009155274,,,,
5/11/2010,9/1/2013,1,90.379997253418,,,,
5/11/2010,10/1/2013,1,90.4800033569336,,,,
5/11/2010,11/1/2013,1,90.5800018310547,,,,
5/11/2010,12/1/2013,1,90.6800003051758,,,,
5/11/2010,1/1/2014,1,90.7600021362305,,,,
5/11/2010,2/1/2014,1,90.8399963378906,,,,
5/11/2010,3/1/2014,1,90.9300003051758,,,,
5/11/2010,4/1/2014,1,91.0199966430664,,,,
5/11/2010,5/1/2014,1,91.1100006103516,,,,
5/11/2010,6/1/2014,1,91.2099990844727,,,,
5/11/2010,7/1/2014,1,91.3099975585937,,,,
5/11/2010,8/1/2014,1,91.4199981689453,,,,
5/11/2010,9/1/2014,1,91.5299987792969,,,,
5/11/2010,10/1/2014,1,91.6399993896484,,,,
5/11/2010,11/1/2014,1,91.7600021362305,,,,
5/11/2010,12/1/2014,1,91.879997253418,,,,
5/11/2010,1/1/2015,1,91.9800033569336,,,,
5/11/2010,2/1/2015,1,92.0800018310547,,,,
5/11/2010,3/1/2015,1,92.1800003051758,,,,
5/11/2010,4/1/2015,1,92.2799987792969,,,,
5/11/2010,5/1/2015,1,92.379997253418,,,,
5/11/2010,6/1/2015,1,92.4800033569336,,,,
5/11/2010,7/1/2015,1,92.5899963378906,,,,
5/11/2010,8/1/2015,1,92.6999969482422,,,,
5/11/2010,9/1/2015,1,92.8099975585937,,,,
5/11/2010,10/1/2015,1,92.9199981689453,,,,
5/11/2010,11/1/2015,1,93.0299987792969,,,,
5/11/2010,12/1/2015,1,93.1399993896484,,,,
5/11/2010,6/1/2016,1,93.7799987792969,,,,
5/11/2010,12/1/2016,1,94.4300003051758,,,,
5/11/2010,6/1/2017,1,95.0800018310547,,,,
5/11/2010,12/1/2017,1,95.7300033569336,,,,
5/11/2010,6/1/2018,1,96.3899993896484,,,,
5/11/2010,12/1/2018,1,97.0500030517578,,,,
5/11/2010,6/1/2010,1,76.370002746582,77.6800003051758,75.3600006103516,440691,
5/11/2010,7/1/2010,1,80.2200012207031,81.2399978637695,79.0999984741211,218359,
5/11/2010,8/1/2010,1,82.1800003051758,83,80.879997253418,77413,
5/11/2010,12/1/2010,1,85.2900009155274,86.0299987792969,83.9400024414062,51317,
5/11/2010,9/1/2010,3,2.20860004425049,,,,
5/11/2010,10/1/2010,3,2.23539996147156,,,,
5/11/2010,11/1/2010,3,2.26290011405945,,,,
5/11/2010,12/1/2010,3,2.28999996185303,,,,
5/11/2010,1/1/2011,3,2.31870007514954,,,,
5/11/2010,2/1/2011,3,2.33940005302429,,,,
5/11/2010,3/1/2011,3,2.34870004653931,,,,
5/11/2010,4/1/2011,3,2.34870004653931,,,,
5/11/2010,5/1/2011,3,2.34969997406006,,,,
5/11/2010,6/1/2011,3,2.35570001602173,,,,
5/11/2010,7/1/2011,3,2.36619997024536,,,,
5/11/2010,8/1/2011,3,2.37919998168945,,,,
5/11/2010,9/1/2011,3,2.39619994163513,,,,
5/11/2010,10/1/2011,3,2.41519999504089,,,,
5/11/2010,11/1/2011,3,2.43370008468628,,,,
5/11/2010,12/1/2011,3,2.45070004463196,,,,
5/11/2010,1/1/2012,3,2.46539998054504,,,,
5/11/2010,2/1/2012,3,2.46939992904663,,,,
5/11/2010,3/1/2012,3,2.46440005302429,,,,
5/11/2010,4/1/2012,3,2.45040011405945,,,,
5/11/2010,5/1/2012,3,2.44140005111694,,,,
5/11/2010,6/1/2012,3,2.43889999389648,,,,
5/11/2010,7/1/2012,3,2.44989991188049,,,,
5/11/2010,8/1/2012,3,2.46289992332458,,,,
5/11/2010,9/1/2012,3,2.47740006446838,,,,
5/11/2010,10/1/2012,3,2.49340009689331,,,,
5/11/2010,11/1/2012,3,2.50939989089966,,,,
5/11/2010,12/1/2012,3,2.52539992332458,,,,
5/11/2010,1/1/2013,3,2.54040002822876,,,,
5/11/2010,6/1/2010,3,2.14010000228882,2.15499997138977,2.09990000724792,42941,
5/11/2010,7/1/2010,3,2.15980005264282,2.17409992218018,2.12120008468628,20861,
5/11/2010,8/1/2010,3,2.18249988555908,2.19679999351501,2.14599990844727,7748,
5/11/2010,8/1/2010,4,2.20289993286133,,,,
5/11/2010,9/1/2010,4,2.20199990272522,,,,
5/11/2010,10/1/2010,4,2.10380005836487,,,,
5/11/2010,11/1/2010,4,2.10150003433228,,,,
5/11/2010,12/1/2010,4,2.11010003089905,,,,
5/11/2010,1/1/2011,4,2.12910008430481,,,,
5/11/2010,2/1/2011,4,2.15089988708496,,,,
5/11/2010,3/1/2011,4,2.17449998855591,,,,
5/11/2010,4/1/2011,4,2.29850006103516,,,,
5/11/2010,5/1/2011,4,2.31110000610352,,,,
5/11/2010,6/1/2011,4,2.31609988212585,,,,
5/11/2010,7/1/2011,4,2.31259989738464,,,,
5/11/2010,8/1/2011,4,2.30809998512268,,,,
5/11/2010,9/1/2011,4,2.2985999584198,,,,
5/11/2010,10/1/2011,4,2.19510006904602,,,,
5/11/2010,11/1/2011,4,2.18510007858276,,,,
5/11/2010,12/1/2011,4,2.1900999546051,,,,
5/11/2010,1/1/2012,4,2.20009994506836,,,,
5/11/2010,2/1/2012,4,2.21609997749329,,,,
5/11/2010,3/1/2012,4,2.23309993743896,,,,
5/11/2010,4/1/2012,4,2.35459995269775,,,,
5/11/2010,5/1/2012,4,2.36360001564026,,,,
5/11/2010,6/1/2012,4,2.3591001033783,,,,
5/11/2010,7/1/2012,4,2.35310006141663,,,,
5/11/2010,8/1/2012,4,2.34509992599487,,,,
5/11/2010,9/1/2012,4,2.33060002326965,,,,
5/11/2010,10/1/2012,4,2.25710010528564,,,,
5/11/2010,11/1/2012,4,2.24810004234314,,,,
5/11/2010,12/1/2012,4,2.24959993362427,,,,
5/11/2010,1/1/2013,4,2.25349998474121,,,,
5/11/2010,2/1/2013,4,2.26099991798401,,,,
5/11/2010,3/1/2013,4,2.26850008964539,,,,
5/11/2010,4/1/2013,4,2.36849999427795,,,,
5/11/2010,5/1/2013,4,2.37849998474121,,,,
5/11/2010,6/1/2010,4,2.19519996643066,2.20840001106262,2.15199995040894,48301,
5/11/2010,7/1/2010,4,2.19989991188049,2.21390008926392,2.15779995918274,28381,
5/12/2010,11/1/2010,1,85.2699966430664,,,,
5/12/2010,2/1/2011,1,86.5500030517578,,,,
5/12/2010,3/1/2011,1,86.8600006103516,,,,
5/12/2010,4/1/2011,1,87.1600036621094,,,,
5/12/2010,5/1/2011,1,87.4499969482422,,,,
5/12/2010,6/1/2011,1,87.6999969482422,,,,
5/12/2010,7/1/2011,1,87.9199981689453,,,,
5/12/2010,8/1/2011,1,88.1100006103516,,,,
5/12/2010,9/1/2011,1,88.3099975585938,,,,
5/12/2010,10/1/2011,1,88.5199966430664,,,,
5/12/2010,11/1/2011,1,88.75,,,,
5/12/2010,12/1/2011,1,89.0100021362305,,,,
5/12/2010,1/1/2012,1,89.0599975585937,,,,
5/12/2010,2/1/2012,1,89.120002746582,,,,
5/12/2010,3/1/2012,1,89.1900024414062,,,,
5/12/2010,4/1/2012,1,89.2799987792969,,,,
5/12/2010,5/1/2012,1,89.379997253418,,,,
5/12/2010,6/1/2012,1,89.4899978637695,,,,
5/12/2010,7/1/2012,1,89.620002746582,,,,
5/12/2010,8/1/2012,1,89.75,,,,
5/12/2010,9/1/2012,1,89.879997253418,,,,
5/12/2010,10/1/2012,1,90.0199966430664,,,,
5/12/2010,11/1/2012,1,90.1600036621094,,,,
5/12/2010,12/1/2012,1,90.3000030517578,,,,
5/12/2010,1/1/2013,1,90.3499984741211,,,,
5/12/2010,2/1/2013,1,90.4100036621094,,,,
5/12/2010,3/1/2013,1,90.4700012207031,,,,
5/12/2010,4/1/2013,1,90.5299987792969,,,,
5/12/2010,5/1/2013,1,90.5999984741211,,,,
5/12/2010,6/1/2013,1,90.6699981689453,,,,
5/12/2010,7/1/2013,1,90.75,,,,
5/12/2010,8/1/2013,1,90.8300018310547,,,,
5/12/2010,9/1/2013,1,90.9100036621094,,,,
5/12/2010,10/1/2013,1,91,,,,
5/12/2010,11/1/2013,1,91.0999984741211,,,,
5/12/2010,12/1/2013,1,91.1999969482422,,,,
5/12/2010,1/1/2014,1,91.2799987792969,,,,
5/12/2010,2/1/2014,1,91.3600006103516,,,,
5/12/2010,3/1/2014,1,91.4499969482422,,,,
5/12/2010,4/1/2014,1,91.5400009155274,,,,
5/12/2010,5/1/2014,1,91.6399993896484,,,,
5/12/2010,6/1/2014,1,91.7399978637695,,,,
5/12/2010,7/1/2014,1,91.8399963378906,,,,
5/12/2010,8/1/2014,1,91.9499969482422,,,,
5/12/2010,9/1/2014,1,92.0599975585938,,,,
5/12/2010,10/1/2014,1,92.1699981689453,,,,
5/12/2010,11/1/2014,1,92.2900009155273,,,,
5/12/2010,12/1/2014,1,92.4100036621094,,,,
5/12/2010,1/1/2015,1,92.5100021362305,,,,
5/12/2010,2/1/2015,1,92.6100006103516,,,,
5/12/2010,3/1/2015,1,92.7099990844727,,,,
5/12/2010,4/1/2015,1,92.8099975585937,,,,
5/12/2010,5/1/2015,1,92.9100036621094,,,,
5/12/2010,6/1/2015,1,93.0100021362305,,,,
5/12/2010,7/1/2015,1,93.120002746582,,,,
5/12/2010,8/1/2015,1,93.2300033569336,,,,
5/12/2010,9/1/2015,1,93.3399963378906,,,,
5/12/2010,10/1/2015,1,93.4499969482422,,,,
5/12/2010,11/1/2015,1,93.5599975585938,,,,
5/12/2010,12/1/2015,1,93.6699981689453,,,,
5/12/2010,6/1/2016,1,94.3099975585938,,,,
5/12/2010,12/1/2016,1,94.9599990844727,,,,
5/12/2010,6/1/2017,1,95.6100006103516,,,,
5/12/2010,12/1/2017,1,96.2600021362305,,,,
5/12/2010,6/1/2018,1,96.9199981689453,,,,
5/12/2010,12/1/2018,1,97.5800018310547,,,,
5/12/2010,6/1/2010,1,75.6500015258789,77,74.75,475168,
5/12/2010,7/1/2010,1,80.1500015258789,80.9700012207031,79.0500030517578,293246,
5/12/2010,8/1/2010,1,82.5500030517578,83.129997253418,81.4400024414062,103508,
5/12/2010,9/1/2010,1,83.7399978637695,84.0699996948242,82.620002746582,46342,
5/12/2010,10/1/2010,1,84.5800018310547,85.0100021362305,83.5899963378906,17050,
5/12/2010,12/1/2010,1,85.8199996948242,86.1699981689453,84.7200012207031,44620,
5/12/2010,1/1/2011,1,86.2099990844727,86.4100036621094,85.2300033569336,5062,
5/12/2010,8/1/2010,3,2.19740009307861,,,,
5/12/2010,9/1/2010,3,2.22250008583069,,,,
5/12/2010,10/1/2010,3,2.24850010871887,,,,
5/12/2010,11/1/2010,3,2.27609992027283,,,,
5/12/2010,1/1/2011,3,2.33299994468689,,,,
5/12/2010,2/1/2011,3,2.3529999256134,,,,
5/12/2010,3/1/2011,3,2.36190009117126,,,,
5/12/2010,4/1/2011,3,2.36190009117126,,,,
5/12/2010,5/1/2011,3,2.36249995231628,,,,
5/12/2010,6/1/2011,3,2.3675000667572,,,,
5/12/2010,7/1/2011,3,2.37849998474121,,,,
5/12/2010,8/1/2011,3,2.39199995994568,,,,
5/12/2010,9/1/2011,3,2.40949988365173,,,,
5/12/2010,10/1/2011,3,2.42899990081787,,,,
5/12/2010,11/1/2011,3,2.44749999046326,,,,
5/12/2010,12/1/2011,3,2.46449995040894,,,,
5/12/2010,1/1/2012,3,2.47919988632202,,,,
5/12/2010,2/1/2012,3,2.48320007324219,,,,
5/12/2010,3/1/2012,3,2.47819995880127,,,,
5/12/2010,4/1/2012,3,2.46420001983643,,,,
5/12/2010,5/1/2012,3,2.45519995689392,,,,
5/12/2010,6/1/2012,3,2.45269989967346,,,,
5/12/2010,7/1/2012,3,2.46370005607605,,,,
5/12/2010,8/1/2012,3,2.47670006752014,,,,
5/12/2010,9/1/2012,3,2.49119997024536,,,,
5/12/2010,10/1/2012,3,2.50720000267029,,,,
5/12/2010,11/1/2012,3,2.52320003509521,,,,
5/12/2010,12/1/2012,3,2.53920006752014,,,,
5/12/2010,1/1/2013,3,2.55419993400574,,,,
5/12/2010,6/1/2010,3,2.15910005569458,2.17190003395081,2.12409996986389,51100,
5/12/2010,7/1/2010,3,2.17659997940063,2.18880009651184,2.14369988441467,34927,
5/12/2010,12/1/2010,3,2.30390000343323,2.3092999458313,2.28180003166199,10952,
5/12/2010,9/1/2010,4,2.21550011634827,,,,
5/12/2010,10/1/2010,4,2.11669993400574,,,,
5/12/2010,11/1/2010,4,2.1143000125885,,,,
5/12/2010,6/1/2010,4,2.2104001045227,2.23449993133545,2.17799997329712,54004,
5/12/2010,7/1/2010,4,2.21350002288818,2.23550009727478,2.1826000213623,40792,
5/12/2010,8/1/2010,4,2.21600008010864,2.23600006103516,2.19569993019104,16476,
5/12/2010,12/1/2010,4,2.12220001220703,2.12849998474121,2.09879994392395,3462,
5/12/2010,1/1/2011,4,2.1408998966217,,,292,
5/12/2010,2/1/2011,4,2.16240000724792,,2.15019989013672,209,
5/12/2010,3/1/2011,4,2.18569993972778,2.17750000953674,,449,
5/12/2010,4/1/2011,4,2.30970001220703,,,361,
5/12/2010,5/1/2011,4,2.32220005989075,,,326,
5/12/2010,6/1/2011,4,2.32760000228882,2.33150005340576,2.32620000839233,244,
5/12/2010,7/1/2011,4,2.32410001754761,,,0,
5/12/2010,8/1/2011,4,2.31960010528564,,,40,
5/12/2010,9/1/2011,4,2.31010007858276,,,100,
5/12/2010,10/1/2011,4,2.20709991455078,,,0,
5/12/2010,11/1/2011,4,2.19709992408752,,,0,
5/12/2010,12/1/2011,4,2.20260000228882,,,191,
5/12/2010,1/1/2012,4,2.21259999275208,,,0,
5/12/2010,2/1/2012,4,2.228600025177,,,0,
5/12/2010,3/1/2012,4,2.24559998512268,,,0,
5/12/2010,4/1/2012,4,2.36710000038147,,,0,
5/12/2010,5/1/2012,4,2.37610006332397,,,0,
5/12/2010,6/1/2012,4,2.37159991264343,,,0,
5/12/2010,7/1/2012,4,2.36560010910034,,,0,
5/12/2010,8/1/2012,4,2.35759997367859,,,0,
5/12/2010,9/1/2012,4,2.34310007095337,,,0,
5/12/2010,10/1/2012,4,2.26959991455078,,,0,
5/12/2010,11/1/2012,4,2.26060009002686,,,0,
5/12/2010,12/1/2012,4,2.26209998130798,,,0,
5/12/2010,1/1/2013,4,2.26600003242493,,,0,
5/12/2010,2/1/2013,4,2.27349996566772,,,0,
5/12/2010,3/1/2013,4,2.28099989891052,,,0,
5/12/2010,4/1/2013,4,2.38100004196167,,,0,
5/12/2010,5/1/2013,4,2.39100003242493,,,0,
5/13/2010,10/1/2010,1,83.5699996948242,,,,
5/13/2010,11/1/2010,1,84.2799987792969,,,,
5/13/2010,1/1/2011,1,85.2300033569336,,,,
5/13/2010,2/1/2011,1,85.5800018310547,,,,
5/13/2010,3/1/2011,1,85.9000015258789,,,,
5/13/2010,4/1/2011,1,86.1999969482422,,,,
5/13/2010,5/1/2011,1,86.4899978637695,,,,
5/13/2010,7/1/2011,1,86.9800033569336,,,,
5/13/2010,8/1/2011,1,87.1500015258789,,,,
5/13/2010,9/1/2011,1,87.3300018310547,,,,
5/13/2010,10/1/2011,1,87.5100021362305,,,,
5/13/2010,11/1/2011,1,87.7300033569336,,,,
5/13/2010,1/1/2012,1,88.0299987792969,,,,
5/13/2010,2/1/2012,1,88.0899963378906,,,,
5/13/2010,3/1/2012,1,88.1699981689453,,,,
5/13/2010,4/1/2012,1,88.2600021362305,,,,
5/13/2010,5/1/2012,1,88.370002746582,,,,
5/13/2010,6/1/2012,1,88.4800033569336,,,,
5/13/2010,7/1/2012,1,88.6100006103516,,,,
5/13/2010,8/1/2012,1,88.75,,,,
5/13/2010,9/1/2012,1,88.8899993896484,,,,
5/13/2010,10/1/2012,1,89.0400009155274,,,,
5/13/2010,11/1/2012,1,89.1900024414062,,,,
5/13/2010,12/1/2012,1,89.3399963378906,,,,
5/13/2010,1/1/2013,1,89.4000015258789,,,,
5/13/2010,2/1/2013,1,89.4599990844727,,,,
5/13/2010,3/1/2013,1,89.5299987792969,,,,
5/13/2010,4/1/2013,1,89.5999984741211,,,,
5/13/2010,5/1/2013,1,89.6699981689453,,,,
5/13/2010,6/1/2013,1,89.7399978637695,,,,
5/13/2010,7/1/2013,1,89.8199996948242,,,,
5/13/2010,8/1/2013,1,89.9100036621094,,,,
5/13/2010,9/1/2013,1,90,,,,
5/13/2010,10/1/2013,1,90.0999984741211,,,,
5/13/2010,11/1/2013,1,90.1999969482422,,,,
5/13/2010,12/1/2013,1,90.3000030517578,,,,
5/13/2010,1/1/2014,1,90.3899993896484,,,,
5/13/2010,2/1/2014,1,90.4800033569336,,,,
5/13/2010,3/1/2014,1,90.5699996948242,,,,
5/13/2010,4/1/2014,1,90.6600036621094,,,,
5/13/2010,5/1/2014,1,90.7600021362305,,,,
5/13/2010,6/1/2014,1,90.8600006103516,,,,
5/13/2010,7/1/2014,1,90.9700012207031,,,,
5/13/2010,8/1/2014,1,91.0800018310547,,,,
5/13/2010,9/1/2014,1,91.1900024414063,,,,
5/13/2010,10/1/2014,1,91.3099975585937,,,,
5/13/2010,11/1/2014,1,91.4300003051758,,,,
5/13/2010,12/1/2014,1,91.5500030517578,,,,
5/13/2010,1/1/2015,1,91.6500015258789,,,,
5/13/2010,2/1/2015,1,91.75,,,,
5/13/2010,3/1/2015,1,91.8499984741211,,,,
5/13/2010,4/1/2015,1,91.9499969482422,,,,
5/13/2010,5/1/2015,1,92.0500030517578,,,,
5/13/2010,6/1/2015,1,92.1500015258789,,,,
5/13/2010,7/1/2015,1,92.2600021362305,,,,
5/13/2010,8/1/2015,1,92.370002746582,,,,
5/13/2010,9/1/2015,1,92.4800033569336,,,,
5/13/2010,10/1/2015,1,92.5899963378906,,,,
5/13/2010,11/1/2015,1,92.6999969482422,,,,
5/13/2010,12/1/2015,1,92.8099975585937,,,,
5/13/2010,6/1/2016,1,93.4499969482422,,,,
5/13/2010,12/1/2016,1,94.0999984741211,,,,
5/13/2010,6/1/2017,1,94.75,,,,
5/13/2010,12/1/2017,1,95.4000015258789,,,,
5/13/2010,6/1/2018,1,96.0599975585938,,,,
5/13/2010,12/1/2018,1,96.7200012207031,,,,
5/13/2010,6/1/2010,1,74.4000015258789,76.4499969482422,73.620002746582,527124,
5/13/2010,7/1/2010,1,78.9899978637695,80.5899963378906,78.4899978637695,334884,
5/13/2010,8/1/2010,1,81.4300003051758,83.2600021362305,80.9499969482422,117853,
5/13/2010,9/1/2010,1,82.6999969482422,84.5,82.2600021362305,54596,
5/13/2010,12/1/2010,1,84.8399963378906,86.5199966430664,84.3399963378906,52797,
5/13/2010,6/1/2011,1,86.75,87.8000030517578,86.5,5504,
5/13/2010,12/1/2011,1,87.9700012207031,89.6800003051758,87.5,11484,
5/13/2010,8/1/2010,3,2.16770005226135,,,,
5/13/2010,10/1/2010,3,2.21889996528625,,,,
5/13/2010,11/1/2010,3,2.24620008468628,,,,
5/13/2010,1/1/2011,3,2.30220007896423,,,,
5/13/2010,2/1/2011,3,2.32240009307861,,,,
5/13/2010,3/1/2011,3,2.33089995384216,,,,
5/13/2010,4/1/2011,3,2.33039999008179,,,,
5/13/2010,5/1/2011,3,2.33039999008179,,,,
5/13/2010,6/1/2011,3,2.33439993858337,,,,
5/13/2010,7/1/2011,3,2.34540009498596,,,,
5/13/2010,8/1/2011,3,2.35940003395081,,,,
5/13/2010,9/1/2011,3,2.37739992141724,,,,
5/13/2010,10/1/2011,3,2.39689993858337,,,,
5/13/2010,11/1/2011,3,2.41540002822876,,,,
5/13/2010,12/1/2011,3,2.43239998817444,,,,
5/13/2010,1/1/2012,3,2.44709992408752,,,,
5/13/2010,2/1/2012,3,2.45110011100769,,,,
5/13/2010,3/1/2012,3,2.44609999656677,,,,
5/13/2010,4/1/2012,3,2.43210005760193,,,,
5/13/2010,5/1/2012,3,2.42309999465942,,,,
5/13/2010,6/1/2012,3,2.42059993743896,,,,
5/13/2010,7/1/2012,3,2.43160009384155,,,,
5/13/2010,8/1/2012,3,2.44460010528564,,,,
5/13/2010,9/1/2012,3,2.45910000801086,,,,
5/13/2010,10/1/2012,3,2.47510004043579,,,,
5/13/2010,11/1/2012,3,2.49110007286072,,,,
5/13/2010,12/1/2012,3,2.50710010528564,,,,
5/13/2010,1/1/2013,3,2.52209997177124,,,,
5/13/2010,6/1/2010,3,2.13190007209778,2.17499995231628,2.12689995765686,54454,
5/13/2010,7/1/2010,3,2.14869999885559,2.1907000541687,2.14389991760254,37033,
5/13/2010,9/1/2010,3,2.1926999092102,2.23469996452332,2.19140005111694,6149,
5/13/2010,12/1/2010,3,2.27320003509521,2.31500005722046,2.27040004730225,8524,
5/13/2010,8/1/2010,4,2.19829988479614,,,,
5/13/2010,9/1/2010,4,2.19720005989075,,,,
5/13/2010,10/1/2010,4,2.09669995307922,,,,
5/13/2010,11/1/2010,4,2.09340000152588,,,,
5/13/2010,12/1/2010,4,2.10010004043579,,,,
5/13/2010,1/1/2011,4,2.11759996414185,,,,
5/13/2010,2/1/2011,4,2.13849997520447,,,,
5/13/2010,3/1/2011,4,2.1609001159668,,,,
5/13/2010,4/1/2011,4,2.2846999168396,,,,
5/13/2010,5/1/2011,4,2.29620003700256,,,,
5/13/2010,6/1/2011,4,2.30209994316101,,,,
5/13/2010,7/1/2011,4,2.29909992218018,,,,
5/13/2010,8/1/2011,4,2.29460000991821,,,,
5/13/2010,9/1/2011,4,2.28509998321533,,,,
5/13/2010,10/1/2011,4,2.18160009384155,,,,
5/13/2010,11/1/2011,4,2.1716001033783,,,,
5/13/2010,12/1/2011,4,2.17759990692139,,,,
5/13/2010,1/1/2012,4,2.18759989738464,,,,
5/13/2010,2/1/2012,4,2.20359992980957,,,,
5/13/2010,3/1/2012,4,2.22059988975525,,,,
5/13/2010,4/1/2012,4,2.34209990501404,,,,
5/13/2010,5/1/2012,4,2.35109996795654,,,,
5/13/2010,6/1/2012,4,2.34660005569458,,,,
5/13/2010,7/1/2012,4,2.34060001373291,,,,
5/13/2010,8/1/2012,4,2.33260011672974,,,,
5/13/2010,9/1/2012,4,2.31809997558594,,,,
5/13/2010,10/1/2012,4,2.24460005760193,,,,
5/13/2010,11/1/2012,4,2.23559999465942,,,,
5/13/2010,12/1/2012,4,2.23709988594055,,,,
5/13/2010,1/1/2013,4,2.2409999370575,,,,
5/13/2010,2/1/2013,4,2.24850010871887,,,,
5/13/2010,3/1/2013,4,2.25600004196167,,,,
5/13/2010,4/1/2013,4,2.35599994659424,,,,
5/13/2010,5/1/2013,4,2.3659999370575,,,,
5/13/2010,6/1/2010,4,2.19510006904602,2.21900010108948,2.18249988555908,55263,
5/13/2010,7/1/2010,4,2.1965000629425,2.22149991989136,2.18390011787415,34479,
5/14/2010,1/1/2011,1,81.4300003051758,,,,
5/14/2010,3/1/2011,1,82.1500015258789,,,,
5/14/2010,4/1/2011,1,82.4899978637695,,,,
5/14/2010,5/1/2011,1,82.8099975585937,,,,
5/14/2010,7/1/2011,1,83.370002746582,,,,
5/14/2010,8/1/2011,1,83.5999984741211,,,,
5/14/2010,9/1/2011,1,83.8300018310547,,,,
5/14/2010,10/1/2011,1,84.0599975585937,,,,
5/14/2010,11/1/2011,1,84.3300018310547,,,,
5/14/2010,1/1/2012,1,84.6800003051758,,,,
5/14/2010,2/1/2012,1,84.7600021362305,,,,
5/14/2010,3/1/2012,1,84.8499984741211,,,,
5/14/2010,4/1/2012,1,84.9599990844727,,,,
5/14/2010,5/1/2012,1,85.0800018310547,,,,
5/14/2010,6/1/2012,1,85.2099990844727,,,,
5/14/2010,7/1/2012,1,85.3499984741211,,,,
5/14/2010,8/1/2012,1,85.5,,,,
5/14/2010,9/1/2012,1,85.6600036621094,,,,
5/14/2010,10/1/2012,1,85.8199996948242,,,,
5/14/2010,11/1/2012,1,85.9899978637695,,,,
5/14/2010,12/1/2012,1,86.1600036621094,,,,
5/14/2010,1/1/2013,1,86.2399978637695,,,,
5/14/2010,2/1/2013,1,86.3199996948242,,,,
5/14/2010,3/1/2013,1,86.4000015258789,,,,
5/14/2010,4/1/2013,1,86.4899978637695,,,,
5/14/2010,5/1/2013,1,86.5800018310547,,,,
5/14/2010,6/1/2013,1,86.6699981689453,,,,
5/14/2010,7/1/2013,1,86.7699966430664,,,,
5/14/2010,8/1/2013,1,86.879997253418,,,,
5/14/2010,9/1/2013,1,86.9899978637695,,,,
5/14/2010,10/1/2013,1,87.1100006103516,,,,
5/14/2010,11/1/2013,1,87.2300033569336,,,,
5/14/2010,12/1/2013,1,87.3499984741211,,,,
5/14/2010,1/1/2014,1,87.4599990844727,,,,
5/14/2010,2/1/2014,1,87.5699996948242,,,,
5/14/2010,3/1/2014,1,87.6800003051758,,,,
5/14/2010,4/1/2014,1,87.7900009155274,,,,
5/14/2010,5/1/2014,1,87.9000015258789,,,,
5/14/2010,6/1/2014,1,88.0199966430664,,,,
5/14/2010,7/1/2014,1,88.1399993896484,,,,
5/14/2010,8/1/2014,1,88.2600021362305,,,,
5/14/2010,9/1/2014,1,88.3899993896484,,,,
5/14/2010,10/1/2014,1,88.5199966430664,,,,
5/14/2010,11/1/2014,1,88.6600036621094,,,,
5/14/2010,12/1/2014,1,88.8000030517578,,,,
5/14/2010,1/1/2015,1,88.9100036621094,,,,
5/14/2010,2/1/2015,1,89.0199966430664,,,,
5/14/2010,3/1/2015,1,89.129997253418,,,,
5/14/2010,4/1/2015,1,89.2399978637695,,,,
5/14/2010,5/1/2015,1,89.3600006103516,,,,
5/14/2010,6/1/2015,1,89.4800033569336,,,,
5/14/2010,7/1/2015,1,89.5999984741211,,,,
5/14/2010,8/1/2015,1,89.7200012207031,,,,
5/14/2010,9/1/2015,1,89.8399963378906,,,,
5/14/2010,10/1/2015,1,89.9599990844727,,,,
5/14/2010,11/1/2015,1,90.0899963378906,,,,
5/14/2010,12/1/2015,1,90.2200012207031,,,,
5/14/2010,6/1/2016,1,90.9300003051758,,,,
5/14/2010,12/1/2016,1,91.6500015258789,,,,
5/14/2010,6/1/2017,1,92.4199981689453,,,,
5/14/2010,12/1/2017,1,93.1999969482422,,,,
5/14/2010,6/1/2018,1,94,,,,
5/14/2010,12/1/2018,1,94.8000030517578,,,,
5/14/2010,6/1/2010,1,71.6100006103516,74.129997253418,70.8300018310547,370803,
5/14/2010,7/1/2010,1,75.4300003051758,78.7799987792969,75.0599975585938,249327,
5/14/2010,8/1/2010,1,77.6699981689453,81.3000030517578,77.3099975585938,91794,
5/14/2010,9/1/2010,1,78.9800033569336,82.5,78.6600036621094,43333,
5/14/2010,10/1/2010,1,79.8000030517578,83.3099975585938,79.5400009155273,21055,
5/14/2010,11/1/2010,1,80.4700012207031,83.870002746582,80.25,13799,
5/14/2010,12/1/2010,1,81.0299987792969,84.5899963378906,80.7699966430664,57681,
5/14/2010,2/1/2011,1,81.8000030517578,84.129997253418,81.8000030517578,4096,
5/14/2010,6/1/2011,1,83.0999984741211,86.3499984741211,82.9199981689453,5766,
5/14/2010,12/1/2011,1,84.6100006103516,87.5,84.370002746582,13004,
5/14/2010,1/1/2011,3,2.22620010375977,,,,
5/14/2010,2/1/2011,3,2.24629998207092,,,,
5/14/2010,3/1/2011,3,2.25430011749268,,,,
5/14/2010,4/1/2011,3,2.25329995155334,,,,
5/14/2010,5/1/2011,3,2.25309991836548,,,,
5/14/2010,6/1/2011,3,2.25659990310669,,,,
5/14/2010,7/1/2011,3,2.26760005950928,,,,
5/14/2010,8/1/2011,3,2.28159999847412,,,,
5/14/2010,9/1/2011,3,2.29959988594055,,,,
5/14/2010,10/1/2011,3,2.31909990310669,,,,
5/14/2010,11/1/2011,3,2.33759999275208,,,,
5/14/2010,12/1/2011,3,2.35459995269775,,,,
5/14/2010,1/1/2012,3,2.36929988861084,,,,
5/14/2010,2/1/2012,3,2.37330007553101,,,,
5/14/2010,3/1/2012,3,2.36829996109009,,,,
5/14/2010,4/1/2012,3,2.35430002212524,,,,
5/14/2010,5/1/2012,3,2.34529995918274,,,,
5/14/2010,6/1/2012,3,2.34279990196228,,,,
5/14/2010,7/1/2012,3,2.35380005836487,,,,
5/14/2010,8/1/2012,3,2.36680006980896,,,,
5/14/2010,9/1/2012,3,2.38129997253418,,,,
5/14/2010,10/1/2012,3,2.39730000495911,,,,
5/14/2010,11/1/2012,3,2.41330003738403,,,,
5/14/2010,12/1/2012,3,2.42930006980896,,,,
5/14/2010,1/1/2013,3,2.44429993629456,,,,
5/14/2010,6/1/2010,3,2.06060004234314,2.13720011711121,2.05279994010925,50569,
5/14/2010,7/1/2010,3,2.07520008087158,2.15149998664856,2.0676999092102,31240,
5/14/2010,8/1/2010,3,2.09310007095337,2.16599988937378,2.08590006828308,13825,
5/14/2010,9/1/2010,3,2.1168999671936,2.1949999332428,2.10920000076294,7411,
5/14/2010,10/1/2010,3,2.14299988746643,2.19970011711121,2.13540005683899,1754,
5/14/2010,11/1/2010,3,2.16989994049072,2.22379994392395,2.16359996795654,1177,
5/14/2010,12/1/2010,3,2.19709992408752,2.27410006523132,2.18880009651184,10334,
5/14/2010,8/1/2010,4,2.12709999084473,,,,
5/14/2010,11/1/2010,4,2.01259994506836,,,,
5/14/2010,12/1/2010,4,2.01850008964539,,,,
5/14/2010,1/1/2011,4,2.03609991073608,,,,
5/14/2010,2/1/2011,4,2.0576000213623,,,,
5/14/2010,3/1/2011,4,2.07999992370605,,,,
5/14/2010,4/1/2011,4,2.20479989051819,,,,
5/14/2010,5/1/2011,4,2.21650004386902,,,,
5/14/2010,6/1/2011,4,2.22239995002747,,,,
5/14/2010,7/1/2011,4,2.21939992904663,,,,
5/14/2010,8/1/2011,4,2.21490001678467,,,,
5/14/2010,9/1/2011,4,2.20539999008179,,,,
5/14/2010,10/1/2011,4,2.10190010070801,,,,
5/14/2010,11/1/2011,4,2.09190011024475,,,,
5/14/2010,12/1/2011,4,2.09789991378784,,,,
5/14/2010,1/1/2012,4,2.1078999042511,,,,
5/14/2010,2/1/2012,4,2.12389993667603,,,,
5/14/2010,3/1/2012,4,2.1408998966217,,,,
5/14/2010,4/1/2012,4,2.26239991188049,,,,
5/14/2010,5/1/2012,4,2.271399974823,,,,
5/14/2010,6/1/2012,4,2.26690006256104,,,,
5/14/2010,7/1/2012,4,2.26090002059937,,,,
5/14/2010,8/1/2012,4,2.25289988517761,,,,
5/14/2010,9/1/2012,4,2.23839998245239,,,,
5/14/2010,10/1/2012,4,2.16490006446838,,,,
5/14/2010,11/1/2012,4,2.15590000152588,,,,
5/14/2010,12/1/2012,4,2.15739989280701,,,,
5/14/2010,1/1/2013,4,2.16129994392395,,,,
5/14/2010,2/1/2013,4,2.16880011558533,,,,
5/14/2010,3/1/2013,4,2.17630004882812,,,,
5/14/2010,4/1/2013,4,2.27629995346069,,,,
5/14/2010,5/1/2013,4,2.28629994392395,,,,
5/14/2010,6/1/2010,4,2.1308000087738,2.19000005722046,2.11730003356934,51998,
5/14/2010,7/1/2010,4,2.12919998168945,2.19090008735657,2.11739993095398,37820,
5/14/2010,9/1/2010,4,2.12190008163452,2.19059991836548,2.1110999584198,15114,
5/14/2010,10/1/2010,4,2.01749992370605,2.08039999008179,2.00859999656677,4347,
5/17/2010,10/1/2010,1,76.9000015258789,,,,
5/17/2010,1/1/2011,1,78.4199981689453,,,,
5/17/2010,2/1/2011,1,78.7799987792969,,,,
5/17/2010,5/1/2011,1,79.7600021362305,,,,
5/17/2010,7/1/2011,1,80.3000030517578,,,,
5/17/2010,8/1/2011,1,80.5100021362305,,,,
5/17/2010,9/1/2011,1,80.7200012207031,,,,
5/17/2010,10/1/2011,1,80.9400024414063,,,,
5/17/2010,11/1/2011,1,81.1900024414063,,,,
5/17/2010,12/1/2011,1,81.4599990844727,,,,
5/17/2010,1/1/2012,1,81.5199966430664,,,,
5/17/2010,2/1/2012,1,81.5899963378906,,,,
5/17/2010,3/1/2012,1,81.6699981689453,,,,
5/17/2010,4/1/2012,1,81.7600021362305,,,,
5/17/2010,5/1/2012,1,81.8600006103516,,,,
5/17/2010,6/1/2012,1,81.9800033569336,,,,
5/17/2010,7/1/2012,1,82.1100006103516,,,,
5/17/2010,8/1/2012,1,82.25,,,,
5/17/2010,9/1/2012,1,82.3899993896484,,,,
5/17/2010,10/1/2012,1,82.5400009155274,,,,
5/17/2010,11/1/2012,1,82.6999969482422,,,,
5/17/2010,1/1/2013,1,82.9499969482422,,,,
5/17/2010,2/1/2013,1,83.0400009155273,,,,
5/17/2010,3/1/2013,1,83.1399993896484,,,,
5/17/2010,4/1/2013,1,83.2399978637695,,,,
5/17/2010,5/1/2013,1,83.3399963378906,,,,
5/17/2010,6/1/2013,1,83.4400024414063,,,,
5/17/2010,7/1/2013,1,83.5599975585938,,,,
5/17/2010,8/1/2013,1,83.6800003051758,,,,
5/17/2010,9/1/2013,1,83.8000030517578,,,,
5/17/2010,10/1/2013,1,83.9300003051758,,,,
5/17/2010,11/1/2013,1,84.0599975585937,,,,
5/17/2010,12/1/2013,1,84.1900024414062,,,,
5/17/2010,1/1/2014,1,84.3099975585938,,,,
5/17/2010,2/1/2014,1,84.4300003051758,,,,
5/17/2010,3/1/2014,1,84.5599975585938,,,,
5/17/2010,4/1/2014,1,84.6900024414063,,,,
5/17/2010,5/1/2014,1,84.8199996948242,,,,
5/17/2010,6/1/2014,1,84.9599990844727,,,,
5/17/2010,7/1/2014,1,85.0999984741211,,,,
5/17/2010,8/1/2014,1,85.2399978637695,,,,
5/17/2010,9/1/2014,1,85.379997253418,,,,
5/17/2010,10/1/2014,1,85.5299987792969,,,,
5/17/2010,11/1/2014,1,85.6900024414063,,,,
5/17/2010,12/1/2014,1,85.8499984741211,,,,
5/17/2010,1/1/2015,1,85.9800033569336,,,,
5/17/2010,2/1/2015,1,86.1100006103516,,,,
5/17/2010,3/1/2015,1,86.25,,,,
5/17/2010,4/1/2015,1,86.3899993896484,,,,
5/17/2010,5/1/2015,1,86.5299987792969,,,,
5/17/2010,6/1/2015,1,86.6699981689453,,,,
5/17/2010,7/1/2015,1,86.8099975585938,,,,
5/17/2010,8/1/2015,1,86.9599990844727,,,,
5/17/2010,9/1/2015,1,87.1100006103516,,,,
5/17/2010,10/1/2015,1,87.2600021362305,,,,
5/17/2010,11/1/2015,1,87.4100036621094,,,,
5/17/2010,12/1/2015,1,87.5599975585937,,,,
5/17/2010,6/1/2016,1,88.4400024414063,,,,
5/17/2010,12/1/2016,1,89.3199996948242,,,,
5/17/2010,6/1/2017,1,90.2200012207031,,,,
5/17/2010,12/1/2017,1,91.120002746582,,,,
5/17/2010,6/1/2018,1,92.0500030517578,,,,
5/17/2010,12/1/2018,1,92.9800033569336,,,,
5/17/2010,6/1/2010,1,70.0800018310547,72.25,69.2699966430664,356154,
5/17/2010,7/1/2010,1,73.2200012207031,75.9400024414063,72.7699966430664,264969,
5/17/2010,8/1/2010,1,75.0599975585938,78.0299987792969,74.8099975585938,86872,
5/17/2010,9/1/2010,1,76.1699981689453,79.1900024414062,75.9000015258789,44462,
5/17/2010,11/1/2010,1,77.5100021362305,80.5800018310547,77.3600006103516,12804,
5/17/2010,12/1/2010,1,78.0299987792969,81.5,77.8199996948242,62400,
5/17/2010,3/1/2011,1,79.120002746582,80.8899993896484,79.129997253418,1741,
5/17/2010,4/1/2011,1,79.4499969482422,80.0100021362305,79.5699996948242,829,
5/17/2010,6/1/2011,1,80.0400009155274,83.1900024414063,80.1500015258789,3881,
5/17/2010,12/1/2012,1,82.8600006103516,86.5299987792969,82.8499984741211,9402,
5/17/2010,9/1/2010,3,2.04699993133545,,,,
5/17/2010,10/1/2010,3,2.07439994812012,,,,
5/17/2010,11/1/2010,3,2.10190010070801,,,,
5/17/2010,12/1/2010,3,2.12949991226196,,,,
5/17/2010,1/1/2011,3,2.15919995307922,,,,
5/17/2010,2/1/2011,3,2.1800000667572,,,,
5/17/2010,3/1/2011,3,2.18899989128113,,,,
5/17/2010,4/1/2011,3,2.18779993057251,,,,
5/17/2010,5/1/2011,3,2.18759989738464,,,,
5/17/2010,6/1/2011,3,2.1907000541687,,,,
5/17/2010,7/1/2011,3,2.20219993591309,,,,
5/17/2010,8/1/2011,3,2.21670007705688,,,,
5/17/2010,9/1/2011,3,2.23469996452332,,,,
5/17/2010,10/1/2011,3,2.25419998168945,,,,
5/17/2010,11/1/2011,3,2.27270007133484,,,,
5/17/2010,12/1/2011,3,2.28949999809265,,,,
5/17/2010,1/1/2012,3,2.30450010299683,,,,
5/17/2010,2/1/2012,3,2.30900001525879,,,,
5/17/2010,3/1/2012,3,2.30450010299683,,,,
5/17/2010,4/1/2012,3,2.29099988937378,,,,
5/17/2010,5/1/2012,3,2.28200006484985,,,,
5/17/2010,6/1/2012,3,2.27950000762939,,,,
5/17/2010,7/1/2012,3,2.2904999256134,,,,
5/17/2010,8/1/2012,3,2.3034999370575,,,,
5/17/2010,9/1/2012,3,2.31800007820129,,,,
5/17/2010,10/1/2012,3,2.33400011062622,,,,
5/17/2010,11/1/2012,3,2.34999990463257,,,,
5/17/2010,12/1/2012,3,2.3659999370575,,,,
5/17/2010,1/1/2013,3,2.38100004196167,,,,
5/17/2010,6/1/2010,3,1.98520004749298,2.06979990005493,1.98160004615784,52319,
5/17/2010,7/1/2010,3,2.00200009346008,2.0845000743866,1.99749994277954,31923,
5/17/2010,8/1/2010,3,2.021399974823,2.1003999710083,2.01719999313354,10995,
5/17/2010,9/1/2010,4,2.03889989852905,,,,
5/17/2010,11/1/2010,4,1.93400001525879,,,,
5/17/2010,6/1/2010,4,2.04310011863708,2.14100003242493,2.04150009155273,45376,
5/17/2010,7/1/2010,4,2.04239988327026,2.13849997520447,2.04029989242554,41576,
5/17/2010,8/1/2010,4,2.04150009155273,2.13000011444092,2.04010009765625,18374,
5/17/2010,10/1/2010,4,1.9375,2.01999998092651,1.93610000610352,6956,
5/17/2010,12/1/2010,4,1.94029998779297,2.02049994468689,1.93850004673004,6352,
5/17/2010,1/1/2011,4,1.95899999141693,2.01950001716614,1.96050000190735,1059,
5/17/2010,2/1/2011,4,1.98049998283386,2.03749990463257,1.98420000076294,118,
5/17/2010,3/1/2011,4,2.00300002098083,2.05949997901916,2.00690007209778,137,
5/17/2010,4/1/2011,4,2.12849998474121,2.18600010871887,2.17600011825562,380,
5/17/2010,5/1/2011,4,2.14019989967346,2.19600009918213,2.15949988365173,139,
5/17/2010,6/1/2011,4,2.14610004425049,2.20250010490417,2.16499996185303,43,
5/17/2010,7/1/2011,4,2.14339995384216,,,0,
5/17/2010,8/1/2011,4,2.1389000415802,,,0,
5/17/2010,9/1/2011,4,2.12940001487732,,,0,
5/17/2010,10/1/2011,4,2.02589988708496,,,0,
5/17/2010,11/1/2011,4,2.0158998966217,,,0,
5/17/2010,12/1/2011,4,2.02189993858337,,,15,
5/17/2010,1/1/2012,4,2.03189992904663,,,0,
5/17/2010,2/1/2012,4,2.04789996147156,,,0,
5/17/2010,3/1/2012,4,2.06489992141724,,,0,
5/17/2010,4/1/2012,4,2.18639993667603,,,0,
5/17/2010,5/1/2012,4,2.19539999961853,,,0,
5/17/2010,6/1/2012,4,2.19090008735657,,,0,
5/17/2010,7/1/2012,4,2.1849000453949,,,0,
5/17/2010,8/1/2012,4,2.17689990997314,,,0,
5/17/2010,9/1/2012,4,2.16240000724792,,,0,
5/17/2010,10/1/2012,4,2.08890008926392,,,0,
5/17/2010,11/1/2012,4,2.07990002632141,,,0,
5/17/2010,12/1/2012,4,2.08139991760254,,,0,
5/17/2010,1/1/2013,4,2.08529996871948,,,0,
5/17/2010,2/1/2013,4,2.09279990196228,,,0,
5/17/2010,3/1/2013,4,2.10030007362366,,,0,
5/17/2010,4/1/2013,4,2.20029997825623,,,0,
5/17/2010,5/1/2013,4,2.21029996871948,,,0,
5/18/2010,1/1/2011,1,77.6900024414063,,,,
5/18/2010,2/1/2011,1,78.0599975585938,,,,
5/18/2010,4/1/2011,1,78.7699966430664,,,,
5/18/2010,5/1/2011,1,79.0899963378906,,,,
5/18/2010,7/1/2011,1,79.6600036621094,,,,
5/18/2010,8/1/2011,1,79.8899993896484,,,,
5/18/2010,9/1/2011,1,80.120002746582,,,,
5/18/2010,10/1/2011,1,80.3600006103516,,,,
5/18/2010,11/1/2011,1,80.620002746582,,,,
5/18/2010,1/1/2012,1,80.9700012207031,,,,
5/18/2010,2/1/2012,1,81.0599975585938,,,,
5/18/2010,3/1/2012,1,81.1600036621094,,,,
5/18/2010,4/1/2012,1,81.2699966430664,,,,
5/18/2010,5/1/2012,1,81.3899993896484,,,,
5/18/2010,6/1/2012,1,81.5400009155274,,,,
5/18/2010,7/1/2012,1,81.6900024414062,,,,
5/18/2010,8/1/2012,1,81.8499984741211,,,,
5/18/2010,9/1/2012,1,82.0100021362305,,,,
5/18/2010,10/1/2012,1,82.1800003051758,,,,
5/18/2010,11/1/2012,1,82.3600006103516,,,,
5/18/2010,1/1/2013,1,82.6500015258789,,,,
5/18/2010,2/1/2013,1,82.7600021362305,,,,
5/18/2010,3/1/2013,1,82.879997253418,,,,
5/18/2010,4/1/2013,1,83,,,,
5/18/2010,5/1/2013,1,83.120002746582,,,,
5/18/2010,6/1/2013,1,83.2399978637695,,,,
5/18/2010,7/1/2013,1,83.379997253418,,,,
5/18/2010,8/1/2013,1,83.5199966430664,,,,
5/18/2010,9/1/2013,1,83.6600036621094,,,,
5/18/2010,10/1/2013,1,83.8099975585937,,,,
5/18/2010,11/1/2013,1,83.9599990844727,,,,
5/18/2010,12/1/2013,1,84.1100006103516,,,,
5/18/2010,1/1/2014,1,84.25,,,,
5/18/2010,2/1/2014,1,84.3899993896484,,,,
5/18/2010,3/1/2014,1,84.5400009155273,,,,
5/18/2010,4/1/2014,1,84.6900024414063,,,,
5/18/2010,5/1/2014,1,84.8499984741211,,,,
5/18/2010,6/1/2014,1,85.0100021362305,,,,
5/18/2010,7/1/2014,1,85.1699981689453,,,,
5/18/2010,8/1/2014,1,85.3300018310547,,,,
5/18/2010,9/1/2014,1,85.5,,,,
5/18/2010,10/1/2014,1,85.6699981689453,,,,
5/18/2010,11/1/2014,1,85.8499984741211,,,,
5/18/2010,12/1/2014,1,86.0299987792969,,,,
5/18/2010,1/1/2015,1,86.1900024414063,,,,
5/18/2010,2/1/2015,1,86.3499984741211,,,,
5/18/2010,3/1/2015,1,86.5100021362305,,,,
5/18/2010,4/1/2015,1,86.6699981689453,,,,
5/18/2010,5/1/2015,1,86.8300018310547,,,,
5/18/2010,6/1/2015,1,87,,,,
5/18/2010,7/1/2015,1,87.1699981689453,,,,
5/18/2010,8/1/2015,1,87.3399963378906,,,,
5/18/2010,9/1/2015,1,87.5100021362305,,,,
5/18/2010,10/1/2015,1,87.6900024414062,,,,
5/18/2010,11/1/2015,1,87.870002746582,,,,
5/18/2010,12/1/2015,1,88.0500030517578,,,,
5/18/2010,6/1/2016,1,89.0800018310547,,,,
5/18/2010,12/1/2016,1,90.0999984741211,,,,
5/18/2010,6/1/2017,1,91.0999984741211,,,,
5/18/2010,12/1/2017,1,92.0999984741211,,,,
5/18/2010,6/1/2018,1,93.0899963378906,,,,
5/18/2010,12/1/2018,1,94.0800018310547,,,,
5/18/2010,6/1/2010,1,69.4100036621094,72.5199966430664,68.9100036621094,206365,
5/18/2010,7/1/2010,1,72.6999969482422,75.3399963378906,72.1699981689453,412587,
5/18/2010,8/1/2010,1,74.3899993896484,76.8300018310547,73.879997253418,118889,
5/18/2010,9/1/2010,1,75.4800033569336,77.8399963378906,74.9700012207031,46491,
5/18/2010,10/1/2010,1,76.1800003051758,78.379997253418,75.75,14104,
5/18/2010,11/1/2010,1,76.7799987792969,78.9899978637695,76.3000030517578,11279,
5/18/2010,12/1/2010,1,77.3000030517578,79.5999984741211,76.8199996948242,57850,
5/18/2010,3/1/2011,1,78.4199981689453,80.4400024414062,78.0999984741211,2856,
5/18/2010,6/1/2011,1,79.3899993896484,81.3199996948242,79.1800003051758,4284,
5/18/2010,12/1/2011,1,80.9000015258789,82.870002746582,80.4899978637695,15383,
5/18/2010,12/1/2012,1,82.5400009155274,84.0500030517578,82.1399993896484,10070,
5/18/2010,12/1/2010,3,2.1085000038147,,,,
5/18/2010,1/1/2011,3,2.13800001144409,,,,
5/18/2010,3/1/2011,3,2.16899991035461,,,,
5/18/2010,4/1/2011,3,2.16759991645813,,,,
5/18/2010,5/1/2011,3,2.16709995269775,,,,
5/18/2010,6/1/2011,3,2.16960000991821,,,,
5/18/2010,7/1/2011,3,2.18160009384155,,,,
5/18/2010,8/1/2011,3,2.19659996032715,,,,
5/18/2010,9/1/2011,3,2.21460008621216,,,,
5/18/2010,10/1/2011,3,2.2341001033783,,,,
5/18/2010,11/1/2011,3,2.2525999546051,,,,
5/18/2010,12/1/2011,3,2.26939988136291,,,,
5/18/2010,1/1/2012,3,2.28439998626709,,,,
5/18/2010,2/1/2012,3,2.28889989852905,,,,
5/18/2010,3/1/2012,3,2.28439998626709,,,,
5/18/2010,4/1/2012,3,2.27090001106262,,,,
5/18/2010,5/1/2012,3,2.26189994812012,,,,
5/18/2010,6/1/2012,3,2.25939989089966,,,,
5/18/2010,7/1/2012,3,2.27040004730225,,,,
5/18/2010,8/1/2012,3,2.28340005874634,,,,
5/18/2010,9/1/2012,3,2.29789996147156,,,,
5/18/2010,10/1/2012,3,2.31389999389648,,,,
5/18/2010,11/1/2012,3,2.32990002632141,,,,
5/18/2010,12/1/2012,3,2.34590005874634,,,,
5/18/2010,1/1/2013,3,2.36089992523193,,,,
5/18/2010,6/1/2010,3,1.96150004863739,2.0220000743866,1.94809997081757,48016,
5/18/2010,7/1/2010,3,1.97850000858307,2.03839993476868,1.9650000333786,36846,
5/18/2010,8/1/2010,3,1.99890005588532,2.05559992790222,1.98549997806549,15550,
5/18/2010,9/1/2010,3,2.02579998970032,2.07990002632141,2.0158998966217,5975,
5/18/2010,10/1/2010,3,2.05310010910034,2.10809993743896,2.04380011558533,3301,
5/18/2010,11/1/2010,3,2.08080005645752,2.1324999332428,2.07200002670288,2474,
5/18/2010,2/1/2011,3,2.15949988365173,2.2104001045227,2.15450000762939,624,
5/18/2010,10/1/2010,4,1.92709994316101,,,,
5/18/2010,11/1/2010,4,1.92239999771118,,,,
5/18/2010,12/1/2010,4,1.92809998989105,,,,
5/18/2010,1/1/2011,4,1.94620001316071,,,,
5/18/2010,2/1/2011,4,1.96800005435944,,,,
5/18/2010,3/1/2011,4,1.99020004272461,,,,
5/18/2010,4/1/2011,4,2.11590003967285,,,,
5/18/2010,5/1/2011,4,2.12789988517761,,,,
5/18/2010,6/1/2011,4,2.13409996032715,,,,
5/18/2010,7/1/2011,4,2.13170003890991,,,,
5/18/2010,8/1/2011,4,2.12719988822937,,,,
5/18/2010,9/1/2011,4,2.11770009994507,,,,
5/18/2010,10/1/2011,4,2.01419997215271,,,,
5/18/2010,11/1/2011,4,2.00419998168945,,,,
5/18/2010,12/1/2011,4,2.0106999874115,,,,
5/18/2010,1/1/2012,4,2.02069997787476,,,,
5/18/2010,2/1/2012,4,2.03670001029968,,,,
5/18/2010,3/1/2012,4,2.05369997024536,,,,
5/18/2010,4/1/2012,4,2.17519998550415,,,,
5/18/2010,5/1/2012,4,2.18420004844666,,,,
5/18/2010,6/1/2012,4,2.17969989776611,,,,
5/18/2010,7/1/2012,4,2.17370009422302,,,,
5/18/2010,8/1/2012,4,2.16569995880127,,,,
5/18/2010,9/1/2012,4,2.15120005607605,,,,
5/18/2010,10/1/2012,4,2.07769989967346,,,,
5/18/2010,11/1/2012,4,2.06870007514954,,,,
5/18/2010,12/1/2012,4,2.07019996643066,,,,
5/18/2010,1/1/2013,4,2.07410001754761,,,,
5/18/2010,2/1/2013,4,2.08159995079041,,,,
5/18/2010,3/1/2013,4,2.0890998840332,,,,
5/18/2010,4/1/2013,4,2.18910002708435,,,,
5/18/2010,5/1/2013,4,2.19910001754761,,,,
5/18/2010,6/1/2010,4,2.04310011863708,2.09050011634827,2.01900005340576,42371,
5/18/2010,7/1/2010,4,2.03859996795654,2.08890008926392,2.0164999961853,40018,
5/18/2010,8/1/2010,4,2.0346999168396,2.08550000190735,2.01399993896484,18113,
5/18/2010,9/1/2010,4,2.03060007095337,2.07299995422363,2.01430010795593,10565,
5/19/2010,2/1/2011,1,77.1800003051758,,,,
5/19/2010,4/1/2011,1,77.8199996948242,,,,
5/19/2010,5/1/2011,1,78.0999984741211,,,,
5/19/2010,7/1/2011,1,78.5899963378906,,,,
5/19/2010,8/1/2011,1,78.7799987792969,,,,
5/19/2010,9/1/2011,1,78.9800033569336,,,,
5/19/2010,10/1/2011,1,79.1900024414062,,,,
5/19/2010,11/1/2011,1,79.4199981689453,,,,
5/19/2010,1/1/2012,1,79.7200012207031,,,,
5/19/2010,2/1/2012,1,79.7900009155273,,,,
5/19/2010,3/1/2012,1,79.8600006103516,,,,
5/19/2010,4/1/2012,1,79.9800033569336,,,,
5/19/2010,5/1/2012,1,80.1100006103516,,,,
5/19/2010,6/1/2012,1,80.2699966430664,,,,
5/19/2010,7/1/2012,1,80.4300003051758,,,,
5/19/2010,8/1/2012,1,80.5899963378906,,,,
5/19/2010,9/1/2012,1,80.75,,,,
5/19/2010,10/1/2012,1,80.9199981689453,,,,
5/19/2010,11/1/2012,1,81.0999984741211,,,,
5/19/2010,1/1/2013,1,81.3899993896484,,,,
5/19/2010,2/1/2013,1,81.5,,,,
5/19/2010,3/1/2013,1,81.620002746582,,,,
5/19/2010,4/1/2013,1,81.7399978637695,,,,
5/19/2010,5/1/2013,1,81.8600006103516,,,,
5/19/2010,6/1/2013,1,81.9800033569336,,,,
5/19/2010,7/1/2013,1,82.120002746582,,,,
5/19/2010,8/1/2013,1,82.2600021362305,,,,
5/19/2010,9/1/2013,1,82.4000015258789,,,,
5/19/2010,10/1/2013,1,82.5500030517578,,,,
5/19/2010,11/1/2013,1,82.6999969482422,,,,
5/19/2010,12/1/2013,1,82.8499984741211,,,,
5/19/2010,1/1/2014,1,82.9899978637695,,,,
5/19/2010,2/1/2014,1,83.1399993896484,,,,
5/19/2010,3/1/2014,1,83.2900009155273,,,,
5/19/2010,4/1/2014,1,83.4499969482422,,,,
5/19/2010,5/1/2014,1,83.6100006103516,,,,
5/19/2010,6/1/2014,1,83.7699966430664,,,,
5/19/2010,7/1/2014,1,83.9300003051758,,,,
5/19/2010,8/1/2014,1,84.0999984741211,,,,
5/19/2010,9/1/2014,1,84.2699966430664,,,,
5/19/2010,10/1/2014,1,84.4499969482422,,,,
5/19/2010,11/1/2014,1,84.629997253418,,,,
5/19/2010,12/1/2014,1,84.8099975585938,,,,
5/19/2010,1/1/2015,1,84.9700012207031,,,,
5/19/2010,2/1/2015,1,85.129997253418,,,,
5/19/2010,3/1/2015,1,85.2900009155274,,,,
5/19/2010,4/1/2015,1,85.4599990844727,,,,
5/19/2010,5/1/2015,1,85.629997253418,,,,
5/19/2010,6/1/2015,1,85.8000030517578,,,,
5/19/2010,7/1/2015,1,85.9700012207031,,,,
5/19/2010,8/1/2015,1,86.1399993896484,,,,
5/19/2010,9/1/2015,1,86.3199996948242,,,,
5/19/2010,10/1/2015,1,86.5,,,,
5/19/2010,11/1/2015,1,86.6800003051758,,,,
5/19/2010,12/1/2015,1,86.870002746582,,,,
5/19/2010,6/1/2016,1,87.9000015258789,,,,
5/19/2010,12/1/2016,1,88.9300003051758,,,,
5/19/2010,6/1/2017,1,89.9400024414063,,,,
5/19/2010,12/1/2017,1,90.9499969482422,,,,
5/19/2010,6/1/2018,1,91.9599990844727,,,,
5/19/2010,12/1/2018,1,92.9700012207031,,,,
5/19/2010,6/1/2010,1,69.870002746582,71.4300003051758,67.9000015258789,129251,
5/19/2010,7/1/2010,1,72.4800033569336,73.1800003051758,71.1100006103516,514003,
5/19/2010,8/1/2010,1,73.7799987792969,74.5999984741211,72.5500030517578,121354,
5/19/2010,9/1/2010,1,74.6999969482422,75.4400024414062,73.5400009155273,62035,
5/19/2010,10/1/2010,1,75.3899993896484,76.0599975585938,74.1900024414062,19405,
5/19/2010,11/1/2010,1,75.9700012207031,76.6100006103516,74.75,13688,
5/19/2010,12/1/2010,1,76.4800033569336,77.2099990844727,75.1999969482422,79172,
5/19/2010,1/1/2011,1,76.8300018310547,77.4199981689453,75.75,4446,
5/19/2010,3/1/2011,1,77.5100021362305,78.370002746582,76.4800033569336,4487,
5/19/2010,6/1/2011,1,78.3600006103516,78.9700012207031,77.629997253418,6870,
5/19/2010,12/1/2011,1,79.6699981689453,80.7099990844727,78.5800018310547,24194,
5/19/2010,12/1/2012,1,81.2799987792969,82.0599975585938,80.2200012207031,8924,
5/19/2010,10/1/2010,3,2.03189992904663,,,,
5/19/2010,2/1/2011,3,2.13499999046326,,,,
5/19/2010,3/1/2011,3,2.14299988746643,,,,
5/19/2010,4/1/2011,3,2.14100003242493,,,,
5/19/2010,5/1/2011,3,2.14000010490417,,,,
5/19/2010,6/1/2011,3,2.1414999961853,,,,
5/19/2010,7/1/2011,3,2.15350008010864,,,,
5/19/2010,8/1/2011,3,2.16849994659424,,,,
5/19/2010,9/1/2011,3,2.18650007247925,,,,
5/19/2010,10/1/2011,3,2.20549988746643,,,,
5/19/2010,11/1/2011,3,2.22399997711182,,,,
5/19/2010,12/1/2011,3,2.24049997329712,,,,
5/19/2010,1/1/2012,3,2.2558000087738,,,,
5/19/2010,2/1/2012,3,2.26079988479614,,,,
5/19/2010,3/1/2012,3,2.25679993629456,,,,
5/19/2010,4/1/2012,3,2.24379992485046,,,,
5/19/2010,5/1/2012,3,2.23530006408691,,,,
5/19/2010,6/1/2012,3,2.23280000686645,,,,
5/19/2010,7/1/2012,3,2.24379992485046,,,,
5/19/2010,8/1/2012,3,2.25679993629456,,,,
5/19/2010,9/1/2012,3,2.27130007743835,,,,
5/19/2010,10/1/2012,3,2.28730010986328,,,,
5/19/2010,11/1/2012,3,2.30329990386963,,,,
5/19/2010,12/1/2012,3,2.31929993629456,,,,
5/19/2010,1/1/2013,3,2.33430004119873,,,,
5/19/2010,6/1/2010,3,1.94519996643066,1.96909999847412,1.92490005493164,37139,
5/19/2010,7/1/2010,3,1.96099996566772,1.98489999771118,1.93970000743866,43334,
5/19/2010,8/1/2010,3,1.98000001907349,2.00289988517761,1.95990002155304,13296,
5/19/2010,9/1/2010,3,2.0058000087738,2.0239999294281,1.98300004005432,8638,
5/19/2010,11/1/2010,3,2.05850005149841,2.07229995727539,2.03859996795654,1420,
5/19/2010,12/1/2010,3,2.08550000190735,2.10780000686645,2.06329989433289,12420,
5/19/2010,1/1/2011,3,2.11400008201599,2.13010001182556,2.09419989585876,1452,
5/19/2010,10/1/2010,4,1.90090000629425,,,,
5/19/2010,11/1/2010,4,1.89699995517731,,,,
5/19/2010,1/1/2011,4,1.92159998416901,,,,
5/19/2010,2/1/2011,4,1.942999958992,,,,
5/19/2010,3/1/2011,4,1.96519994735718,,,,
5/19/2010,4/1/2011,4,2.09130001068115,,,,
5/19/2010,5/1/2011,4,2.10330009460449,,,,
5/19/2010,6/1/2011,4,2.10960006713867,,,,
5/19/2010,7/1/2011,4,2.10719990730286,,,,
5/19/2010,8/1/2011,4,2.10269999504089,,,,
5/19/2010,9/1/2011,4,2.09319996833801,,,,
5/19/2010,10/1/2011,4,1.98969995975494,,,,
5/19/2010,11/1/2011,4,1.97969996929169,,,,
5/19/2010,12/1/2011,4,1.98619997501373,,,,
5/19/2010,1/1/2012,4,1.99619996547699,,,,
5/19/2010,2/1/2012,4,2.01220011711121,,,,
5/19/2010,3/1/2012,4,2.02920007705688,,,,
5/19/2010,4/1/2012,4,2.15070009231567,,,,
5/19/2010,5/1/2012,4,2.1596999168396,,,,
5/19/2010,6/1/2012,4,2.15520000457764,,,,
5/19/2010,7/1/2012,4,2.14919996261597,,,,
5/19/2010,8/1/2012,4,2.14120006561279,,,,
5/19/2010,9/1/2012,4,2.12669992446899,,,,
5/19/2010,10/1/2012,4,2.05320000648499,,,,
5/19/2010,11/1/2012,4,2.04419994354248,,,,
5/19/2010,12/1/2012,4,2.04570007324219,,,,
5/19/2010,1/1/2013,4,2.04959988594055,,,,
5/19/2010,2/1/2013,4,2.05710005760193,,,,
5/19/2010,3/1/2013,4,2.06459999084473,,,,
5/19/2010,4/1/2013,4,2.16459989547729,,,,
5/19/2010,5/1/2013,4,2.17459988594055,,,,
5/19/2010,6/1/2010,4,2.01519989967346,2.04399991035461,2.0025999546051,36401,
5/19/2010,7/1/2010,4,2.00939989089966,2.0385000705719,1.994500041008,43497,
5/19/2010,8/1/2010,4,2.00600004196167,2.03340005874634,1.99010002613068,14181,
5/19/2010,9/1/2010,4,2.0025999546051,2.02690005302429,1.9889999628067,9224,
5/19/2010,12/1/2010,4,1.90359997749329,1.91929996013641,1.88100004196167,5219,
5/20/2010,6/1/2010,1,68.0100021362305,,,,
5/20/2010,10/1/2010,1,73.4800033569336,,,,
5/20/2010,1/1/2011,1,74.9199981689453,,,,
5/20/2010,2/1/2011,1,75.2699966430664,,,,
5/20/2010,5/1/2011,1,76.1800003051758,,,,
5/20/2010,6/1/2011,1,76.4300003051758,,,,
5/20/2010,7/1/2011,1,76.6399993896484,,,,
5/20/2010,8/1/2011,1,76.8199996948242,,,,
5/20/2010,9/1/2011,1,77.0100021362305,,,,
5/20/2010,10/1/2011,1,77.1999969482422,,,,
5/20/2010,11/1/2011,1,77.4100036621094,,,,
5/20/2010,1/1/2012,1,77.6999969482422,,,,
5/20/2010,2/1/2012,1,77.7699966430664,,,,
5/20/2010,3/1/2012,1,77.8399963378906,,,,
5/20/2010,4/1/2012,1,77.9599990844727,,,,
5/20/2010,5/1/2012,1,78.0899963378906,,,,
5/20/2010,6/1/2012,1,78.2399978637695,,,,
5/20/2010,7/1/2012,1,78.3899993896484,,,,
5/20/2010,8/1/2012,1,78.5400009155273,,,,
5/20/2010,9/1/2012,1,78.6999969482422,,,,
5/20/2010,10/1/2012,1,78.870002746582,,,,
5/20/2010,11/1/2012,1,79.0500030517578,,,,
5/20/2010,12/1/2012,1,79.2300033569336,,,,
5/20/2010,1/1/2013,1,79.3399963378906,,,,
5/20/2010,2/1/2013,1,79.4499969482422,,,,
5/20/2010,3/1/2013,1,79.5599975585938,,,,
5/20/2010,4/1/2013,1,79.6800003051758,,,,
5/20/2010,5/1/2013,1,79.8000030517578,,,,
5/20/2010,6/1/2013,1,79.9199981689453,,,,
5/20/2010,7/1/2013,1,80.0599975585937,,,,
5/20/2010,8/1/2013,1,80.1999969482422,,,,
5/20/2010,9/1/2013,1,80.3399963378906,,,,
5/20/2010,10/1/2013,1,80.4800033569336,,,,
5/20/2010,11/1/2013,1,80.629997253418,,,,
5/20/2010,12/1/2013,1,80.7799987792969,,,,
5/20/2010,1/1/2014,1,80.9199981689453,,,,
5/20/2010,2/1/2014,1,81.0699996948242,,,,
5/20/2010,3/1/2014,1,81.2200012207031,,,,
5/20/2010,4/1/2014,1,81.379997253418,,,,
5/20/2010,5/1/2014,1,81.5500030517578,,,,
5/20/2010,6/1/2014,1,81.7200012207031,,,,
5/20/2010,7/1/2014,1,81.8899993896484,,,,
5/20/2010,8/1/2014,1,82.0599975585938,,,,
5/20/2010,9/1/2014,1,82.2300033569336,,,,
5/20/2010,10/1/2014,1,82.4100036621094,,,,
5/20/2010,11/1/2014,1,82.5899963378906,,,,
5/20/2010,12/1/2014,1,82.7699966430664,,,,
5/20/2010,1/1/2015,1,82.9400024414062,,,,
5/20/2010,2/1/2015,1,83.1100006103516,,,,
5/20/2010,3/1/2015,1,83.2799987792969,,,,
5/20/2010,4/1/2015,1,83.4499969482422,,,,
5/20/2010,5/1/2015,1,83.629997253418,,,,
5/20/2010,6/1/2015,1,83.8099975585937,,,,
5/20/2010,7/1/2015,1,83.9899978637695,,,,
5/20/2010,8/1/2015,1,84.1699981689453,,,,
5/20/2010,9/1/2015,1,84.3499984741211,,,,
5/20/2010,10/1/2015,1,84.5400009155273,,,,
5/20/2010,11/1/2015,1,84.7300033569336,,,,
5/20/2010,12/1/2015,1,84.9199981689453,,,,
5/20/2010,6/1/2016,1,85.9700012207031,,,,
5/20/2010,12/1/2016,1,87.0199966430664,,,,
5/20/2010,6/1/2017,1,88.0299987792969,,,,
5/20/2010,12/1/2017,1,89.0400009155274,,,,
5/20/2010,6/1/2018,1,90.0500030517578,,,,
5/20/2010,12/1/2018,1,91.0599975585938,,,,
5/20/2010,7/1/2010,1,70.8000030517578,73.2799987792969,68.8499984741211,553636,
5/20/2010,8/1/2010,1,71.9599990844727,74.4599990844727,70.2699966430664,135135,
5/20/2010,9/1/2010,1,72.7900009155273,75.2399978637695,71.2699966430664,69040,
5/20/2010,11/1/2010,1,74.0699996948242,76.1699981689453,72.6100006103516,15553,
5/20/2010,12/1/2010,1,74.5699996948242,76.8499984741211,73.0699996948242,82542,
5/20/2010,3/1/2011,1,75.5999984741211,75.9400024414063,74.4100036621094,4702,
5/20/2010,4/1/2011,1,75.9000015258789,78.120002746582,74.5800018310547,2878,
5/20/2010,12/1/2011,1,77.6500015258789,79.7900009155273,76.4100036621094,18854,
5/20/2010,12/1/2010,3,2.03620004653931,,,,
5/20/2010,1/1/2011,3,2.06419992446899,,,,
5/20/2010,2/1/2011,3,2.08400011062622,,,,
5/20/2010,3/1/2011,3,2.09200000762939,,,,
5/20/2010,6/1/2011,3,2.09060001373291,,,,
5/20/2010,7/1/2011,3,2.103600025177,,,,
5/20/2010,8/1/2011,3,2.11960005760193,,,,
5/20/2010,9/1/2011,3,2.13709998130798,,,,
5/20/2010,10/1/2011,3,2.15560007095337,,,,
5/20/2010,11/1/2011,3,2.1735999584198,,,,
5/20/2010,12/1/2011,3,2.18959999084473,,,,
5/20/2010,1/1/2012,3,2.20560002326965,,,,
5/20/2010,2/1/2012,3,2.21110010147095,,,,
5/20/2010,3/1/2012,3,2.20760011672974,,,,
5/20/2010,4/1/2012,3,2.19510006904602,,,,
5/20/2010,5/1/2012,3,2.18709993362427,,,,
5/20/2010,6/1/2012,3,2.18510007858276,,,,
5/20/2010,7/1/2012,3,2.19609999656677,,,,
5/20/2010,8/1/2012,3,2.20910000801086,,,,
5/20/2010,9/1/2012,3,2.22359991073608,,,,
5/20/2010,10/1/2012,3,2.23959994316101,,,,
5/20/2010,11/1/2012,3,2.25559997558594,,,,
5/20/2010,12/1/2012,3,2.27160000801086,,,,
5/20/2010,1/1/2013,3,2.28660011291504,,,,
5/20/2010,6/1/2010,3,1.90190005302429,1.96089994907379,1.86360001564026,37966,
5/20/2010,7/1/2010,3,1.91620004177094,1.97520005702972,1.87730002403259,52993,
5/20/2010,8/1/2010,3,1.93389999866486,1.99000000953674,1.89600002765656,13498,
5/20/2010,9/1/2010,3,1.95860004425049,2.01250004768372,1.92030000686646,7126,
5/20/2010,10/1/2010,3,1.98420000076294,2.03800010681152,1.94799995422363,4338,
5/20/2010,11/1/2010,3,2.01020002365112,2.01999998092651,1.97399997711182,3108,
5/20/2010,4/1/2011,3,2.08979988098145,2.10400009155273,2.05649995803833,458,
5/20/2010,5/1/2011,3,2.08859992027283,2.10430002212524,2.05859994888306,471,
5/20/2010,12/1/2010,4,1.85629999637604,,,,
5/20/2010,1/1/2011,4,1.87430000305176,,,,
5/20/2010,2/1/2011,4,1.89579999446869,,,,
5/20/2010,3/1/2011,4,1.917799949646,,,,
5/20/2010,4/1/2011,4,2.04349994659424,,,,
5/20/2010,5/1/2011,4,2.05509996414185,,,,
5/20/2010,6/1/2011,4,2.0631000995636,,,,
5/20/2010,7/1/2011,4,2.06159996986389,,,,
5/20/2010,8/1/2011,4,2.0576000213623,,,,
5/20/2010,9/1/2011,4,2.04809999465942,,,,
5/20/2010,10/1/2011,4,1.94459998607636,,,,
5/20/2010,11/1/2011,4,1.9345999956131,,,,
5/20/2010,12/1/2011,4,1.94110000133514,,,,
5/20/2010,1/1/2012,4,1.9510999917984,,,,
5/20/2010,2/1/2012,4,1.96710002422333,,,,
5/20/2010,3/1/2012,4,1.98409998416901,,,,
5/20/2010,4/1/2012,4,2.10560011863708,,,,
5/20/2010,5/1/2012,4,2.11459994316101,,,,
5/20/2010,6/1/2012,4,2.11010003089905,,,,
5/20/2010,7/1/2012,4,2.10409998893738,,,,
5/20/2010,8/1/2012,4,2.0961000919342,,,,
5/20/2010,9/1/2012,4,2.08159995079041,,,,
5/20/2010,10/1/2012,4,2.0081000328064,,,,
5/20/2010,11/1/2012,4,1.99909996986389,,,,
5/20/2010,12/1/2012,4,2.0006000995636,,,,
5/20/2010,1/1/2013,4,2.00449991226196,,,,
5/20/2010,2/1/2013,4,2.01200008392334,,,,
5/20/2010,3/1/2013,4,2.01950001716614,,,,
5/20/2010,4/1/2013,4,2.11949992179871,,,,
5/20/2010,5/1/2013,4,2.12949991226196,,,,
5/20/2010,6/1/2010,4,1.96449995040894,2.02449989318848,1.91999995708466,30532,
5/20/2010,7/1/2010,4,1.95910000801086,2.01999998092651,1.91620004177094,47194,
5/20/2010,8/1/2010,4,1.95620000362396,2.01500010490417,1.91550004482269,19896,
5/20/2010,9/1/2010,4,1.9536999464035,2.0025999546051,1.91499996185303,11231,
5/20/2010,10/1/2010,4,1.85280001163483,1.90699994564056,1.81620001792908,5093,
5/20/2010,11/1/2010,4,1.84949994087219,1.90320003032684,1.81319999694824,6271,
5/21/2010,11/1/2010,1,74.1999969482422,,,,
5/21/2010,2/1/2011,1,75.5199966430664,,,,
5/21/2010,4/1/2011,1,76.1900024414063,,,,
5/21/2010,5/1/2011,1,76.5,,,,
5/21/2010,6/1/2011,1,76.7799987792969,,,,
5/21/2010,7/1/2011,1,77.0299987792969,,,,
5/21/2010,8/1/2011,1,77.25,,,,
5/21/2010,9/1/2011,1,77.4800033569336,,,,
5/21/2010,10/1/2011,1,77.7099990844727,,,,
5/21/2010,11/1/2011,1,77.9599990844727,,,,
5/21/2010,1/1/2012,1,78.3000030517578,,,,
5/21/2010,2/1/2012,1,78.379997253418,,,,
5/21/2010,3/1/2012,1,78.4700012207031,,,,
5/21/2010,4/1/2012,1,78.5999984741211,,,,
5/21/2010,5/1/2012,1,78.75,,,,
5/21/2010,6/1/2012,1,78.9199981689453,,,,
5/21/2010,7/1/2012,1,79.0899963378906,,,,
5/21/2010,8/1/2012,1,79.2600021362305,,,,
5/21/2010,9/1/2012,1,79.4400024414063,,,,
5/21/2010,10/1/2012,1,79.629997253418,,,,
5/21/2010,11/1/2012,1,79.8300018310547,,,,
5/21/2010,1/1/2013,1,80.1399993896484,,,,
5/21/2010,2/1/2013,1,80.25,,,,
5/21/2010,3/1/2013,1,80.3600006103516,,,,
5/21/2010,4/1/2013,1,80.4800033569336,,,,
5/21/2010,5/1/2013,1,80.5999984741211,,,,
5/21/2010,6/1/2013,1,80.7300033569336,,,,
5/21/2010,7/1/2013,1,80.870002746582,,,,
5/21/2010,8/1/2013,1,81.0100021362305,,,,
5/21/2010,9/1/2013,1,81.1500015258789,,,,
5/21/2010,10/1/2013,1,81.3000030517578,,,,
5/21/2010,11/1/2013,1,81.4499969482422,,,,
5/21/2010,12/1/2013,1,81.5999984741211,,,,
5/21/2010,1/1/2014,1,81.7399978637695,,,,
5/21/2010,2/1/2014,1,81.8899993896484,,,,
5/21/2010,3/1/2014,1,82.0400009155273,,,,
5/21/2010,4/1/2014,1,82.1999969482422,,,,
5/21/2010,5/1/2014,1,82.3600006103516,,,,
5/21/2010,6/1/2014,1,82.5199966430664,,,,
5/21/2010,7/1/2014,1,82.6800003051758,,,,
5/21/2010,8/1/2014,1,82.8499984741211,,,,
5/21/2010,9/1/2014,1,83.0199966430664,,,,
5/21/2010,10/1/2014,1,83.1900024414063,,,,
5/21/2010,11/1/2014,1,83.370002746582,,,,
5/21/2010,12/1/2014,1,83.5500030517578,,,,
5/21/2010,1/1/2015,1,83.7200012207031,,,,
5/21/2010,2/1/2015,1,83.8899993896484,,,,
5/21/2010,3/1/2015,1,84.0699996948242,,,,
5/21/2010,4/1/2015,1,84.25,,,,
5/21/2010,5/1/2015,1,84.4300003051758,,,,
5/21/2010,6/1/2015,1,84.6100006103516,,,,
5/21/2010,7/1/2015,1,84.7900009155273,,,,
5/21/2010,8/1/2015,1,84.9800033569336,,,,
5/21/2010,9/1/2015,1,85.1699981689453,,,,
5/21/2010,10/1/2015,1,85.3600006103516,,,,
5/21/2010,11/1/2015,1,85.5500030517578,,,,
5/21/2010,12/1/2015,1,85.7399978637695,,,,
5/21/2010,6/1/2016,1,86.7900009155273,,,,
5/21/2010,12/1/2016,1,87.8399963378906,,,,
5/21/2010,6/1/2017,1,88.8499984741211,,,,
5/21/2010,12/1/2017,1,89.8600006103516,,,,
5/21/2010,6/1/2018,1,90.870002746582,,,,
5/21/2010,12/1/2018,1,91.879997253418,,,,
5/21/2010,7/1/2010,1,70.0400009155274,71.2300033569336,69,449418,
5/21/2010,8/1/2010,1,71.6699981689453,72.7600021362305,70.5,113357,
5/21/2010,9/1/2010,1,72.75,73.7600021362305,71.4700012207031,52072,
5/21/2010,10/1/2010,1,73.5500030517578,74.5599975585938,72.3199996948242,20422,
5/21/2010,12/1/2010,1,74.7600021362305,75.7900009155273,73.4800033569336,66318,
5/21/2010,1/1/2011,1,75.1500015258789,75.4000015258789,73.9199981689453,8186,
5/21/2010,3/1/2011,1,75.870002746582,76.6999969482422,74.5999984741211,3386,
5/21/2010,12/1/2011,1,78.2399978637695,79,76.6900024414062,18753,
5/21/2010,12/1/2012,1,80.0299987792969,80.6999969482422,78.3199996948242,7235,
5/21/2010,12/1/2010,3,2.03049993515015,,,,
5/21/2010,1/1/2011,3,2.05909991264343,,,,
5/21/2010,2/1/2011,3,2.07920002937317,,,,
5/21/2010,3/1/2011,3,2.08820009231567,,,,
5/21/2010,4/1/2011,3,2.08680009841919,,,,
5/21/2010,5/1/2011,3,2.08640003204346,,,,
5/21/2010,6/1/2011,3,2.08850002288818,,,,
5/21/2010,7/1/2011,3,2.10199999809265,,,,
5/21/2010,8/1/2011,3,2.11849999427795,,,,
5/21/2010,9/1/2011,3,2.13649988174438,,,,
5/21/2010,10/1/2011,3,2.15549993515015,,,,
5/21/2010,11/1/2011,3,2.17350006103516,,,,
5/21/2010,12/1/2011,3,2.18950009346008,,,,
5/21/2010,1/1/2012,3,2.20549988746643,,,,
5/21/2010,2/1/2012,3,2.21099996566772,,,,
5/21/2010,3/1/2012,3,2.20749998092651,,,,
5/21/2010,4/1/2012,3,2.1949999332428,,,,
5/21/2010,5/1/2012,3,2.18700003623962,,,,
5/21/2010,6/1/2012,3,2.18499994277954,,,,
5/21/2010,7/1/2012,3,2.19600009918213,,,,
5/21/2010,8/1/2012,3,2.20900011062622,,,,
5/21/2010,9/1/2012,3,2.22350001335144,,,,
5/21/2010,10/1/2012,3,2.23950004577637,,,,
5/21/2010,11/1/2012,3,2.25550007820129,,,,
5/21/2010,12/1/2012,3,2.27150011062622,,,,
5/21/2010,1/1/2013,3,2.28649997711182,,,,
5/21/2010,6/1/2010,3,1.8967000246048,1.92639994621277,1.87590003013611,30468,
5/21/2010,7/1/2010,3,1.91089999675751,1.94050002098084,1.88880002498627,50002,
5/21/2010,8/1/2010,3,1.92789995670319,1.95620000362396,1.90579998493195,10689,
5/21/2010,9/1/2010,3,1.95260000228882,1.97990000247955,1.93330001831055,4772,
5/21/2010,10/1/2010,3,1.9782999753952,2.00510001182556,1.95829999446869,1451,
5/21/2010,11/1/2010,3,2.00440001487732,2.03080010414124,1.98090004920959,1414,
5/21/2010,10/1/2010,4,1.84870004653931,,,,
5/21/2010,12/1/2010,4,1.85380005836487,,,,
5/21/2010,1/1/2011,4,1.87220001220703,,,,
5/21/2010,2/1/2011,4,1.89400005340576,,,,
5/21/2010,3/1/2011,4,1.91620004177094,,,,
5/21/2010,4/1/2011,4,2.04270005226135,,,,
5/21/2010,5/1/2011,4,2.05469989776611,,,,
5/21/2010,6/1/2011,4,2.06270003318787,,,,
5/21/2010,7/1/2011,4,2.06220006942749,,,,
5/21/2010,8/1/2011,4,2.05870008468628,,,,
5/21/2010,9/1/2011,4,2.05019998550415,,,,
5/21/2010,10/1/2011,4,1.94669997692108,,,,
5/21/2010,11/1/2011,4,1.93669998645782,,,,
5/21/2010,12/1/2011,4,1.94319999217987,,,,
5/21/2010,1/1/2012,4,1.95319998264313,,,,
5/21/2010,2/1/2012,4,1.96920001506805,,,,
5/21/2010,3/1/2012,4,1.98619997501373,,,,
5/21/2010,4/1/2012,4,2.10770010948181,,,,
5/21/2010,5/1/2012,4,2.11669993400574,,,,
5/21/2010,6/1/2012,4,2.11220002174377,,,,
5/21/2010,7/1/2012,4,2.1061999797821,,,,
5/21/2010,8/1/2012,4,2.09820008277893,,,,
5/21/2010,9/1/2012,4,2.08369994163513,,,,
5/21/2010,10/1/2012,4,2.01020002365112,,,,
5/21/2010,11/1/2012,4,2.00119996070862,,,,
5/21/2010,12/1/2012,4,2.00270009040833,,,,
5/21/2010,1/1/2013,4,2.00659990310669,,,,
5/21/2010,2/1/2013,4,2.01410007476807,,,,
5/21/2010,3/1/2013,4,2.02160000801086,,,,
5/21/2010,4/1/2013,4,2.12159991264343,,,,
5/21/2010,5/1/2013,4,2.13159990310669,,,,
5/21/2010,6/1/2010,4,1.96119999885559,1.98599994182587,1.93389999866486,25050,
5/21/2010,7/1/2010,4,1.95280003547668,1.97839999198914,1.9268000125885,37019,
5/21/2010,8/1/2010,4,1.95039999485016,1.97500002384186,1.92330002784729,11077,
5/21/2010,9/1/2010,4,1.9481999874115,1.97119998931885,1.92209994792938,8200,
5/21/2010,11/1/2010,4,1.84630000591278,1.86000001430511,1.82050001621246,4520,
5/24/2010,1/1/2011,1,74.9599990844727,,,,
5/24/2010,2/1/2011,1,75.3300018310547,,,,
5/24/2010,3/1/2011,1,75.6800003051758,,,,
5/24/2010,4/1/2011,1,76,,,,
5/24/2010,7/1/2011,1,76.8499984741211,,,,
5/24/2010,8/1/2011,1,77.0800018310547,,,,
5/24/2010,9/1/2011,1,77.3099975585938,,,,
5/24/2010,10/1/2011,1,77.5400009155274,,,,
5/24/2010,11/1/2011,1,77.7900009155273,,,,
5/24/2010,1/1/2012,1,78.1399993896484,,,,
5/24/2010,2/1/2012,1,78.25,,,,
5/24/2010,3/1/2012,1,78.370002746582,,,,
5/24/2010,4/1/2012,1,78.5,,,,
5/24/2010,5/1/2012,1,78.6500015258789,,,,
5/24/2010,6/1/2012,1,78.8199996948242,,,,
5/24/2010,7/1/2012,1,79,,,,
5/24/2010,8/1/2012,1,79.1800003051758,,,,
5/24/2010,9/1/2012,1,79.370002746582,,,,
5/24/2010,10/1/2012,1,79.5699996948242,,,,
5/24/2010,11/1/2012,1,79.7799987792969,,,,
5/24/2010,12/1/2012,1,79.9899978637695,,,,
5/24/2010,1/1/2013,1,80.0999984741211,,,,
5/24/2010,2/1/2013,1,80.2099990844727,,,,
5/24/2010,3/1/2013,1,80.3300018310547,,,,
5/24/2010,4/1/2013,1,80.4499969482422,,,,
5/24/2010,5/1/2013,1,80.5699996948242,,,,
5/24/2010,6/1/2013,1,80.6999969482422,,,,
5/24/2010,7/1/2013,1,80.8399963378906,,,,
5/24/2010,8/1/2013,1,80.9800033569336,,,,
5/24/2010,9/1/2013,1,81.120002746582,,,,
5/24/2010,10/1/2013,1,81.2699966430664,,,,
5/24/2010,11/1/2013,1,81.4199981689453,,,,
5/24/2010,12/1/2013,1,81.5699996948242,,,,
5/24/2010,1/1/2014,1,81.7099990844727,,,,
5/24/2010,2/1/2014,1,81.8499984741211,,,,
5/24/2010,3/1/2014,1,82,,,,
5/24/2010,4/1/2014,1,82.1500015258789,,,,
5/24/2010,5/1/2014,1,82.3099975585938,,,,
5/24/2010,6/1/2014,1,82.4700012207031,,,,
5/24/2010,7/1/2014,1,82.629997253418,,,,
5/24/2010,8/1/2014,1,82.7900009155274,,,,
5/24/2010,9/1/2014,1,82.9599990844727,,,,
5/24/2010,10/1/2014,1,83.129997253418,,,,
5/24/2010,11/1/2014,1,83.3000030517578,,,,
5/24/2010,12/1/2014,1,83.4700012207031,,,,
5/24/2010,1/1/2015,1,83.6399993896484,,,,
5/24/2010,2/1/2015,1,83.8099975585937,,,,
5/24/2010,3/1/2015,1,83.9800033569336,,,,
5/24/2010,4/1/2015,1,84.1500015258789,,,,
5/24/2010,5/1/2015,1,84.3300018310547,,,,
5/24/2010,6/1/2015,1,84.5100021362305,,,,
5/24/2010,7/1/2015,1,84.6900024414063,,,,
5/24/2010,8/1/2015,1,84.870002746582,,,,
5/24/2010,9/1/2015,1,85.0500030517578,,,,
5/24/2010,10/1/2015,1,85.2399978637695,,,,
5/24/2010,11/1/2015,1,85.4300003051758,,,,
5/24/2010,6/1/2016,1,86.6699981689453,,,,
5/24/2010,12/1/2016,1,87.7200012207031,,,,
5/24/2010,6/1/2017,1,88.7300033569336,,,,
5/24/2010,12/1/2017,1,89.7399978637695,,,,
5/24/2010,6/1/2018,1,90.75,,,,
5/24/2010,12/1/2018,1,91.7600021362305,,,,
5/24/2010,7/1/2010,1,70.2099990844727,70.9599990844727,69.5699996948242,279443,
5/24/2010,8/1/2010,1,71.620002746582,72.4899978637695,71.0599975585938,75496,
5/24/2010,9/1/2010,1,72.5899963378906,73.4899978637695,72.0800018310547,33284,
5/24/2010,10/1/2010,1,73.3300018310547,74.25,72.8899993896484,11996,
5/24/2010,11/1/2010,1,73.9800033569336,74.879997253418,73.620002746582,8982,
5/24/2010,12/1/2010,1,74.5699996948242,75.5199966430664,73.9599990844727,31968,
5/24/2010,5/1/2011,1,76.3099975585938,77.1600036621094,76.3600006103516,602,
5/24/2010,6/1/2011,1,76.5899963378906,77,76.4499969482422,4539,
5/24/2010,12/1/2011,1,78.0699996948242,78.870002746582,77.4599990844727,6965,
5/24/2010,12/1/2015,1,85.620002746582,85.870002746582,85.5100021362305,1162,
5/24/2010,1/1/2011,3,2.06089997291565,,,,
5/24/2010,2/1/2011,3,2.08189988136291,,,,
5/24/2010,3/1/2011,3,2.09109997749329,,,,
5/24/2010,4/1/2011,3,2.0896999835968,,,,
5/24/2010,5/1/2011,3,2.08920001983643,,,,
5/24/2010,6/1/2011,3,2.09170007705688,,,,
5/24/2010,7/1/2011,3,2.10470008850098,,,,
5/24/2010,8/1/2011,3,2.12120008468628,,,,
5/24/2010,9/1/2011,3,2.13919997215271,,,,
5/24/2010,10/1/2011,3,2.15820002555847,,,,
5/24/2010,11/1/2011,3,2.1761999130249,,,,
5/24/2010,12/1/2011,3,2.19169998168945,,,,
5/24/2010,1/1/2012,3,2.20770001411438,,,,
5/24/2010,2/1/2012,3,2.21320009231567,,,,
5/24/2010,3/1/2012,3,2.20970010757446,,,,
5/24/2010,4/1/2012,3,2.19720005989075,,,,
5/24/2010,5/1/2012,3,2.18919992446899,,,,
5/24/2010,6/1/2012,3,2.18720006942749,,,,
5/24/2010,7/1/2012,3,2.1981999874115,,,,
5/24/2010,8/1/2012,3,2.21119999885559,,,,
5/24/2010,9/1/2012,3,2.22569990158081,,,,
5/24/2010,10/1/2012,3,2.24169993400574,,,,
5/24/2010,11/1/2012,3,2.25769996643066,,,,
5/24/2010,12/1/2012,3,2.27369999885559,,,,
5/24/2010,1/1/2013,3,2.28870010375977,,,,
5/24/2010,6/1/2010,3,1.8992999792099,1.91569995880127,1.88399994373322,25615,
5/24/2010,7/1/2010,3,1.91359996795654,1.92879998683929,1.89680004119873,44059,
5/24/2010,8/1/2010,3,1.93159997463226,1.94509994983673,1.91439998149872,11600,
5/24/2010,9/1/2010,3,1.9563000202179,1.96909999847412,1.93900001049042,5325,
5/24/2010,10/1/2010,3,1.98140001296997,1.99460005760193,1.97169995307922,3378,
5/24/2010,11/1/2010,3,2.00670003890991,2.021399974823,1.99800002574921,927,
5/24/2010,12/1/2010,3,2.03220009803772,2.04739999771118,2.01769995689392,6258,
5/24/2010,9/1/2010,4,1.9507999420166,,,,
5/24/2010,10/1/2010,4,1.85109996795654,,,,
5/24/2010,11/1/2010,4,1.84819996356964,,,,
5/24/2010,12/1/2010,4,1.85599994659424,,,,
5/24/2010,6/1/2010,4,1.9708000421524,1.9864000082016,1.95130002498627,30899,
5/24/2010,7/1/2010,4,1.95710003376007,1.97469997406006,1.94260001182556,39808,
5/24/2010,8/1/2010,4,1.9536999464035,1.97000002861023,1.94000005722046,13242,
5/24/2010,1/1/2011,4,1.87399995326996,,,4,
5/24/2010,2/1/2011,4,1.89530003070831,,,2,
5/24/2010,3/1/2011,4,1.91709995269775,1.91670000553131,,529,
5/24/2010,4/1/2011,4,2.04259991645813,,,527,
5/24/2010,5/1/2011,4,2.05410003662109,,,233,
5/24/2010,6/1/2011,4,2.06209993362427,2.07119989395142,2.06069993972778,79,
5/24/2010,7/1/2011,4,2.06159996986389,,,38,
5/24/2010,8/1/2011,4,2.05809998512268,,,1,
5/24/2010,9/1/2011,4,2.05010008811951,,,102,
5/24/2010,10/1/2011,4,1.94659996032715,,,0,
5/24/2010,11/1/2011,4,1.93659996986389,,,0,
5/24/2010,12/1/2011,4,1.94309997558594,,,0,
5/24/2010,1/1/2012,4,1.95309996604919,,,0,
5/24/2010,2/1/2012,4,1.96909999847412,,,0,
5/24/2010,3/1/2012,4,1.9860999584198,,,0,
5/24/2010,4/1/2012,4,2.10759997367859,,,0,
5/24/2010,5/1/2012,4,2.11660003662109,,,0,
5/24/2010,6/1/2012,4,2.11209988594055,,,0,
5/24/2010,7/1/2012,4,2.10610008239746,,,0,
5/24/2010,8/1/2012,4,2.09809994697571,,,0,
5/24/2010,9/1/2012,4,2.08360004425049,,,0,
5/24/2010,10/1/2012,4,2.0100998878479,,,0,
5/24/2010,11/1/2012,4,2.00110006332397,,,0,
5/24/2010,12/1/2012,4,2.0025999546051,,,0,
5/24/2010,1/1/2013,4,2.00650000572205,,,0,
5/24/2010,2/1/2013,4,2.01399993896484,,,0,
5/24/2010,3/1/2013,4,2.02150011062622,,,0,
5/24/2010,4/1/2013,4,2.12150001525879,,,0,
5/24/2010,5/1/2013,4,2.13150000572205,,,0,
5/25/2010,1/1/2011,1,73.4499969482422,,,,
5/25/2010,2/1/2011,1,73.8300018310547,,,,
5/25/2010,3/1/2011,1,74.1699981689453,,,,
5/25/2010,4/1/2011,1,74.5,,,,
5/25/2010,6/1/2011,1,75.0800018310547,,,,
5/25/2010,7/1/2011,1,75.3300018310547,,,,
5/25/2010,9/1/2011,1,75.7699966430664,,,,
5/25/2010,10/1/2011,1,76,,,,
5/25/2010,11/1/2011,1,76.25,,,,
5/25/2010,12/1/2011,1,76.5299987792969,,,,
5/25/2010,1/1/2012,1,76.5899963378906,,,,
5/25/2010,2/1/2012,1,76.6800003051758,,,,
5/25/2010,3/1/2012,1,76.7900009155273,,,,
5/25/2010,4/1/2012,1,76.9100036621094,,,,
5/25/2010,5/1/2012,1,77.0400009155273,,,,
5/25/2010,6/1/2012,1,77.1900024414063,,,,
5/25/2010,7/1/2012,1,77.3600006103516,,,,
5/25/2010,8/1/2012,1,77.5400009155274,,,,
5/25/2010,9/1/2012,1,77.7200012207031,,,,
5/25/2010,10/1/2012,1,77.9100036621094,,,,
5/25/2010,11/1/2012,1,78.1100006103516,,,,
5/25/2010,12/1/2012,1,78.3199996948242,,,,
5/25/2010,1/1/2013,1,78.4300003051758,,,,
5/25/2010,2/1/2013,1,78.5400009155273,,,,
5/25/2010,3/1/2013,1,78.6600036621094,,,,
5/25/2010,4/1/2013,1,78.7799987792969,,,,
5/25/2010,5/1/2013,1,78.9000015258789,,,,
5/25/2010,6/1/2013,1,79.0299987792969,,,,
5/25/2010,7/1/2013,1,79.1699981689453,,,,
5/25/2010,8/1/2013,1,79.3099975585938,,,,
5/25/2010,9/1/2013,1,79.4499969482422,,,,
5/25/2010,10/1/2013,1,79.5999984741211,,,,
5/25/2010,11/1/2013,1,79.75,,,,
5/25/2010,12/1/2013,1,79.9000015258789,,,,
5/25/2010,1/1/2014,1,80.0400009155274,,,,
5/25/2010,2/1/2014,1,80.1800003051758,,,,
5/25/2010,3/1/2014,1,80.3300018310547,,,,
5/25/2010,4/1/2014,1,80.4800033569336,,,,
5/25/2010,5/1/2014,1,80.629997253418,,,,
5/25/2010,6/1/2014,1,80.7799987792969,,,,
5/25/2010,7/1/2014,1,80.9400024414063,,,,
5/25/2010,8/1/2014,1,81.0999984741211,,,,
5/25/2010,9/1/2014,1,81.2600021362305,,,,
5/25/2010,10/1/2014,1,81.4199981689453,,,,
5/25/2010,11/1/2014,1,81.5899963378906,,,,
5/25/2010,12/1/2014,1,81.7600021362305,,,,
5/25/2010,1/1/2015,1,81.9300003051758,,,,
5/25/2010,2/1/2015,1,82.0999984741211,,,,
5/25/2010,3/1/2015,1,82.2699966430664,,,,
5/25/2010,4/1/2015,1,82.4400024414063,,,,
5/25/2010,5/1/2015,1,82.620002746582,,,,
5/25/2010,6/1/2015,1,82.8000030517578,,,,
5/25/2010,7/1/2015,1,82.9800033569336,,,,
5/25/2010,8/1/2015,1,83.1600036621094,,,,
5/25/2010,9/1/2015,1,83.3399963378906,,,,
5/25/2010,10/1/2015,1,83.5299987792969,,,,
5/25/2010,11/1/2015,1,83.7200012207031,,,,
5/25/2010,12/1/2015,1,83.9100036621094,,,,
5/25/2010,6/1/2016,1,85,,,,
5/25/2010,12/1/2016,1,86.0800018310547,,,,
5/25/2010,6/1/2017,1,87.1500015258789,,,,
5/25/2010,12/1/2017,1,88.2099990844727,,,,
5/25/2010,6/1/2018,1,89.2699966430664,,,,
5/25/2010,12/1/2018,1,90.3300018310547,,,,
5/25/2010,7/1/2010,1,68.75,70.0400009155274,67.1500015258789,394731,
5/25/2010,8/1/2010,1,70.0999984741211,71.3499984741211,68.5899963378906,98322,
5/25/2010,9/1/2010,1,71.0400009155273,72.2699966430664,69.620002746582,49916,
5/25/2010,10/1/2010,1,71.7600021362305,72.7600021362305,70.3499984741211,18182,
5/25/2010,11/1/2010,1,72.4199981689453,73.5199966430664,70.9599990844727,14262,
5/25/2010,12/1/2010,1,73.0400009155273,74.2300033569336,71.5,66540,
5/25/2010,5/1/2011,1,74.8099975585938,74.5999984741211,73.2900009155273,1256,
5/25/2010,8/1/2011,1,75.5500030517578,75.0199966430664,74.4300003051758,517,
5/25/2010,11/1/2010,3,1.97599995136261,,,,
5/25/2010,12/1/2010,3,2.00169992446899,,,,
5/25/2010,1/1/2011,3,2.03060007095337,,,,
5/25/2010,2/1/2011,3,2.0511999130249,,,,
5/25/2010,3/1/2011,3,2.06040000915527,,,,
5/25/2010,4/1/2011,3,2.05900001525879,,,,
5/25/2010,5/1/2011,3,2.05839991569519,,,,
5/25/2010,6/1/2011,3,2.06040000915527,,,,
5/25/2010,7/1/2011,3,2.07340002059937,,,,
5/25/2010,8/1/2011,3,2.08990001678467,,,,
5/25/2010,9/1/2011,3,2.1078999042511,,,,
5/25/2010,10/1/2011,3,2.12689995765686,,,,
5/25/2010,11/1/2011,3,2.14490008354187,,,,
5/25/2010,12/1/2011,3,2.16039991378784,,,,
5/25/2010,1/1/2012,3,2.17689990997314,,,,
5/25/2010,2/1/2012,3,2.18289995193481,,,,
5/25/2010,3/1/2012,3,2.17989993095398,,,,
5/25/2010,4/1/2012,3,2.16790008544922,,,,
5/25/2010,5/1/2012,3,2.16039991378784,,,,
5/25/2010,6/1/2012,3,2.15890002250671,,,,
5/25/2010,7/1/2012,3,2.16989994049072,,,,
5/25/2010,8/1/2012,3,2.18289995193481,,,,
5/25/2010,9/1/2012,3,2.19740009307861,,,,
5/25/2010,10/1/2012,3,2.21339988708496,,,,
5/25/2010,11/1/2012,3,2.22939991950989,,,,
5/25/2010,12/1/2012,3,2.24539995193481,,,,
5/25/2010,1/1/2013,3,2.26040005683899,,,,
5/25/2010,6/1/2010,3,1.87170004844666,1.8967000246048,1.8367999792099,30256,
5/25/2010,7/1/2010,3,1.88419997692108,1.91410005092621,1.84829998016357,50559,
5/25/2010,8/1/2010,3,1.90240001678467,1.92229998111725,1.86769998073578,15536,
5/25/2010,9/1/2010,3,1.9264999628067,1.9371999502182,1.89240002632141,8555,
5/25/2010,10/1/2010,3,1.9510999917984,1.96140003204346,1.91719996929169,2910,
5/25/2010,10/1/2010,4,1.81459999084473,,,,
5/25/2010,12/1/2010,4,1.81939995288849,,,,
5/25/2010,1/1/2011,4,1.83770000934601,,,,
5/25/2010,2/1/2011,4,1.85920000076294,,,,
5/25/2010,3/1/2011,4,1.88100004196167,,,,
5/25/2010,4/1/2011,4,2.00650000572205,,,,
5/25/2010,5/1/2011,4,2.01839995384216,,,,
5/25/2010,6/1/2011,4,2.02640008926392,,,,
5/25/2010,7/1/2011,4,2.02589988708496,,,,
5/25/2010,8/1/2011,4,2.02239990234375,,,,
5/25/2010,9/1/2011,4,2.01440000534058,,,,
5/25/2010,10/1/2011,4,1.91089999675751,,,,
5/25/2010,11/1/2011,4,1.90090000629425,,,,
5/25/2010,12/1/2011,4,1.9074000120163,,,,
5/25/2010,1/1/2012,4,1.91740000247955,,,,
5/25/2010,2/1/2012,4,1.93340003490448,,,,
5/25/2010,3/1/2012,4,1.95039999485016,,,,
5/25/2010,4/1/2012,4,2.07189989089966,,,,
5/25/2010,5/1/2012,4,2.08089995384216,,,,
5/25/2010,6/1/2012,4,2.0764000415802,,,,
5/25/2010,7/1/2012,4,2.07039999961853,,,,
5/25/2010,8/1/2012,4,2.06240010261536,,,,
5/25/2010,9/1/2012,4,2.04789996147156,,,,
5/25/2010,10/1/2012,4,1.97440004348755,,,,
5/25/2010,11/1/2012,4,1.96539998054504,,,,
5/25/2010,12/1/2012,4,1.96689999103546,,,,
5/25/2010,1/1/2013,4,1.9708000421524,,,,
5/25/2010,2/1/2013,4,1.9782999753952,,,,
5/25/2010,3/1/2013,4,1.98580002784729,,,,
5/25/2010,4/1/2013,4,2.08579993247986,,,,
5/25/2010,5/1/2013,4,2.09579992294312,,,,
5/25/2010,6/1/2010,4,1.93079996109009,1.96609997749329,1.90079998970032,31983,
5/25/2010,7/1/2010,4,1.91929996013641,1.95260000228882,1.88880002498627,44501,
5/25/2010,8/1/2010,4,1.91659998893738,1.94340002536774,1.8860000371933,14675,
5/25/2010,9/1/2010,4,1.91410005092621,1.92560005187988,1.88660001754761,7407,
5/25/2010,11/1/2010,4,1.81180000305176,1.84119999408722,1.78620004653931,2619,
5/26/2010,11/1/2010,1,74.6399993896484,,,,
5/26/2010,1/1/2011,1,75.620002746582,,,,
5/26/2010,2/1/2011,1,75.9800033569336,,,,
5/26/2010,3/1/2011,1,76.3199996948242,,,,
5/26/2010,4/1/2011,1,76.6399993896484,,,,
5/26/2010,5/1/2011,1,76.9300003051758,,,,
5/26/2010,6/1/2011,1,77.1900024414063,,,,
5/26/2010,7/1/2011,1,77.4199981689453,,,,
5/26/2010,8/1/2011,1,77.620002746582,,,,
5/26/2010,9/1/2011,1,77.8199996948242,,,,
5/26/2010,10/1/2011,1,78.0299987792969,,,,
5/26/2010,11/1/2011,1,78.2699966430664,,,,
5/26/2010,1/1/2012,1,78.5800018310547,,,,
5/26/2010,2/1/2012,1,78.6600036621094,,,,
5/26/2010,3/1/2012,1,78.7600021362305,,,,
5/26/2010,4/1/2012,1,78.870002746582,,,,
5/26/2010,5/1/2012,1,78.9899978637695,,,,
5/26/2010,6/1/2012,1,79.129997253418,,,,
5/26/2010,7/1/2012,1,79.2799987792969,,,,
5/26/2010,8/1/2012,1,79.4400024414063,,,,
5/26/2010,9/1/2012,1,79.6100006103516,,,,
5/26/2010,10/1/2012,1,79.7900009155273,,,,
5/26/2010,11/1/2012,1,79.9800033569336,,,,
5/26/2010,12/1/2012,1,80.1800003051758,,,,
5/26/2010,1/1/2013,1,80.2799987792969,,,,
5/26/2010,2/1/2013,1,80.379997253418,,,,
5/26/2010,3/1/2013,1,80.4800033569336,,,,
5/26/2010,4/1/2013,1,80.5899963378906,,,,
5/26/2010,5/1/2013,1,80.6999969482422,,,,
5/26/2010,6/1/2013,1,80.8099975585938,,,,
5/26/2010,7/1/2013,1,80.9300003051758,,,,
5/26/2010,8/1/2013,1,81.0500030517578,,,,
5/26/2010,9/1/2013,1,81.1800003051758,,,,
5/26/2010,10/1/2013,1,81.3099975585937,,,,
5/26/2010,11/1/2013,1,81.4499969482422,,,,
5/26/2010,12/1/2013,1,81.5899963378906,,,,
5/26/2010,1/1/2014,1,81.7200012207031,,,,
5/26/2010,2/1/2014,1,81.8499984741211,,,,
5/26/2010,3/1/2014,1,81.9800033569336,,,,
5/26/2010,4/1/2014,1,82.1100006103516,,,,
5/26/2010,5/1/2014,1,82.25,,,,
5/26/2010,6/1/2014,1,82.3899993896484,,,,
5/26/2010,7/1/2014,1,82.5299987792969,,,,
5/26/2010,8/1/2014,1,82.6699981689453,,,,
5/26/2010,9/1/2014,1,82.8199996948242,,,,
5/26/2010,10/1/2014,1,82.9700012207031,,,,
5/26/2010,11/1/2014,1,83.129997253418,,,,
5/26/2010,12/1/2014,1,83.2900009155273,,,,
5/26/2010,1/1/2015,1,83.4499969482422,,,,
5/26/2010,2/1/2015,1,83.6100006103516,,,,
5/26/2010,3/1/2015,1,83.7699966430664,,,,
5/26/2010,4/1/2015,1,83.9300003051758,,,,
5/26/2010,5/1/2015,1,84.0899963378906,,,,
5/26/2010,6/1/2015,1,84.25,,,,
5/26/2010,7/1/2015,1,84.4100036621094,,,,
5/26/2010,8/1/2015,1,84.5800018310547,,,,
5/26/2010,9/1/2015,1,84.75,,,,
5/26/2010,10/1/2015,1,84.9300003051758,,,,
5/26/2010,11/1/2015,1,85.1100006103516,,,,
5/26/2010,6/1/2016,1,86.3300018310547,,,,
5/26/2010,6/1/2017,1,88.4199981689453,,,,
5/26/2010,12/1/2017,1,89.4800033569336,,,,
5/26/2010,6/1/2018,1,90.5400009155273,,,,
5/26/2010,12/1/2018,1,91.5999984741211,,,,
5/26/2010,7/1/2010,1,71.5100021362305,71.6999969482422,69.2099990844727,405279,
5/26/2010,8/1/2010,1,72.5400009155274,72.7699966430664,70.4199981689453,112542,
5/26/2010,9/1/2010,1,73.3600006103516,73.5599975585938,71.2699966430664,42503,
5/26/2010,10/1/2010,1,74.0199966430664,74.1900024414062,71.9700012207031,20986,
5/26/2010,12/1/2010,1,75.2300033569336,75.3399963378906,73.1699981689453,51985,
5/26/2010,12/1/2011,1,78.5299987792969,78.5899963378906,76.5100021362305,15474,
5/26/2010,12/1/2015,1,85.2900009155274,85.4499969482422,84.4899978637695,1020,
5/26/2010,12/1/2016,1,87.370002746582,87.5699996948242,86.4000015258789,463,
5/26/2010,11/1/2010,3,2.0246000289917,,,,
5/26/2010,12/1/2010,3,2.04929995536804,,,,
5/26/2010,1/1/2011,3,2.07699990272522,,,,
5/26/2010,2/1/2011,3,2.09680008888245,,,,
5/26/2010,3/1/2011,3,2.10590004920959,,,,
5/26/2010,4/1/2011,3,2.10470008850098,,,,
5/26/2010,5/1/2011,3,2.10430002212524,,,,
5/26/2010,6/1/2011,3,2.10630011558533,,,,
5/26/2010,7/1/2011,3,2.11910009384155,,,,
5/26/2010,8/1/2011,3,2.13529992103577,,,,
5/26/2010,9/1/2011,3,2.15330004692078,,,,
5/26/2010,10/1/2011,3,2.17230010032654,,,,
5/26/2010,11/1/2011,3,2.19029998779297,,,,
5/26/2010,12/1/2011,3,2.20580005645752,,,,
5/26/2010,1/1/2012,3,2.22230005264282,,,,
5/26/2010,2/1/2012,3,2.22830009460449,,,,
5/26/2010,3/1/2012,3,2.22530007362366,,,,
5/26/2010,4/1/2012,3,2.21379995346069,,,,
5/26/2010,5/1/2012,3,2.20679998397827,,,,
5/26/2010,6/1/2012,3,2.20530009269714,,,,
5/26/2010,7/1/2012,3,2.21630001068115,,,,
5/26/2010,8/1/2012,3,2.22930002212524,,,,
5/26/2010,9/1/2012,3,2.24379992485046,,,,
5/26/2010,10/1/2012,3,2.25979995727539,,,,
5/26/2010,11/1/2012,3,2.27579998970032,,,,
5/26/2010,12/1/2012,3,2.29180002212524,,,,
5/26/2010,1/1/2013,3,2.30679988861084,,,,
5/26/2010,6/1/2010,3,1.9206999540329,1.93089997768402,1.87349998950958,20918,
5/26/2010,7/1/2010,3,1.93239998817444,1.94200003147125,1.88499999046326,51344,
5/26/2010,8/1/2010,3,1.95130002498627,1.95829999446869,1.90380001068115,18449,
5/26/2010,9/1/2010,3,1.9757000207901,1.98210000991821,1.93149995803833,12486,
5/26/2010,10/1/2010,3,1.9996999502182,2.00550007820129,1.97309994697571,6601,
5/26/2010,9/1/2010,4,1.96270000934601,,,,
5/26/2010,10/1/2010,4,1.86370003223419,,,,
5/26/2010,11/1/2010,4,1.86099994182587,,,,
5/26/2010,6/1/2010,4,1.97039997577667,1.98440003395081,1.94570004940033,31183,
5/26/2010,7/1/2010,4,1.96480000019074,1.97520005702972,1.93229997158051,56240,
5/26/2010,8/1/2010,4,1.96420001983643,1.97259998321533,1.93149995803833,20247,
5/26/2010,12/1/2010,4,1.86860001087189,1.87300002574921,1.83430004119873,2725,
5/26/2010,1/1/2011,4,1.88719999790192,,,427,
5/26/2010,2/1/2011,4,1.90869998931885,,,45,
5/26/2010,3/1/2011,4,1.92999994754791,1.92209994792938,,67,
5/26/2010,4/1/2011,4,2.0550000667572,2.04760003089905,,34,
5/26/2010,5/1/2011,4,2.06649994850159,,,142,
5/26/2010,6/1/2011,4,2.07249999046326,,,41,
5/26/2010,7/1/2011,4,2.07200002670288,,,0,
5/26/2010,8/1/2011,4,2.06850004196167,,,100,
5/26/2010,9/1/2011,4,2.06049990653992,,,0,
5/26/2010,10/1/2011,4,1.95749998092651,,,0,
5/26/2010,11/1/2011,4,1.94799995422363,,,0,
5/26/2010,12/1/2011,4,1.95500004291534,,,0,
5/26/2010,1/1/2012,4,1.9650000333786,,,0,
5/26/2010,2/1/2012,4,1.98099994659424,,,0,
5/26/2010,3/1/2012,4,1.99800002574921,,,0,
5/26/2010,4/1/2012,4,2.11949992179871,,,0,
5/26/2010,5/1/2012,4,2.12849998474121,,,0,
5/26/2010,6/1/2012,4,2.12400007247925,,,0,
5/26/2010,7/1/2012,4,2.11800003051758,,,0,
5/26/2010,8/1/2012,4,2.10999989509583,,,0,
5/26/2010,9/1/2012,4,2.09549999237061,,,0,
5/26/2010,10/1/2012,4,2.0220000743866,,,0,
5/26/2010,11/1/2012,4,2.01300001144409,,,0,
5/26/2010,12/1/2012,4,2.01449990272522,,,0,
5/26/2010,1/1/2013,4,2.01839995384216,,,0,
5/26/2010,2/1/2013,4,2.02589988708496,,,0,
5/26/2010,3/1/2013,4,2.03340005874634,,,0,
5/26/2010,4/1/2013,4,2.13339996337891,,,0,
5/26/2010,5/1/2013,4,2.14339995384216,,,0,
5/27/2010,1/1/2011,1,78.870002746582,,,,
5/27/2010,2/1/2011,1,79.2399978637695,,,,
5/27/2010,4/1/2011,1,79.9000015258789,,,,
5/27/2010,5/1/2011,1,80.1999969482422,,,,
5/27/2010,7/1/2011,1,80.6900024414063,,,,
5/27/2010,8/1/2011,1,80.879997253418,,,,
5/27/2010,9/1/2011,1,81.0699996948242,,,,
5/27/2010,10/1/2011,1,81.2699966430664,,,,
5/27/2010,11/1/2011,1,81.5,,,,
5/27/2010,1/1/2012,1,81.8000030517578,,,,
5/27/2010,2/1/2012,1,81.879997253418,,,,
5/27/2010,3/1/2012,1,81.9800033569336,,,,
5/27/2010,4/1/2012,1,82.0899963378906,,,,
5/27/2010,5/1/2012,1,82.2099990844727,,,,
5/27/2010,6/1/2012,1,82.3399963378906,,,,
5/27/2010,7/1/2012,1,82.4899978637695,,,,
5/27/2010,8/1/2012,1,82.6500015258789,,,,
5/27/2010,9/1/2012,1,82.8199996948242,,,,
5/27/2010,10/1/2012,1,83,,,,
5/27/2010,11/1/2012,1,83.1900024414063,,,,
5/27/2010,1/1/2013,1,83.4800033569336,,,,
5/27/2010,2/1/2013,1,83.5699996948242,,,,
5/27/2010,3/1/2013,1,83.6600036621094,,,,
5/27/2010,4/1/2013,1,83.7600021362305,,,,
5/27/2010,5/1/2013,1,83.8600006103516,,,,
5/27/2010,6/1/2013,1,83.9599990844727,,,,
5/27/2010,7/1/2013,1,84.0699996948242,,,,
5/27/2010,8/1/2013,1,84.1800003051758,,,,
5/27/2010,9/1/2013,1,84.2900009155273,,,,
5/27/2010,10/1/2013,1,84.4100036621094,,,,
5/27/2010,11/1/2013,1,84.5400009155273,,,,
5/27/2010,12/1/2013,1,84.6699981689453,,,,
5/27/2010,1/1/2014,1,84.7799987792969,,,,
5/27/2010,2/1/2014,1,84.8899993896484,,,,
5/27/2010,3/1/2014,1,85.0100021362305,,,,
5/27/2010,4/1/2014,1,85.129997253418,,,,
5/27/2010,5/1/2014,1,85.2600021362305,,,,
5/27/2010,6/1/2014,1,85.3899993896484,,,,
5/27/2010,7/1/2014,1,85.5199966430664,,,,
5/27/2010,8/1/2014,1,85.6500015258789,,,,
5/27/2010,9/1/2014,1,85.7799987792969,,,,
5/27/2010,10/1/2014,1,85.9199981689453,,,,
5/27/2010,11/1/2014,1,86.0699996948242,,,,
5/27/2010,12/1/2014,1,86.2200012207031,,,,
5/27/2010,1/1/2015,1,86.3600006103516,,,,
5/27/2010,2/1/2015,1,86.5,,,,
5/27/2010,3/1/2015,1,86.6500015258789,,,,
5/27/2010,4/1/2015,1,86.8000030517578,,,,
5/27/2010,5/1/2015,1,86.9499969482422,,,,
5/27/2010,6/1/2015,1,87.0999984741211,,,,
5/27/2010,7/1/2015,1,87.25,,,,
5/27/2010,8/1/2015,1,87.4100036621094,,,,
5/27/2010,9/1/2015,1,87.5699996948242,,,,
5/27/2010,10/1/2015,1,87.7300033569336,,,,
5/27/2010,11/1/2015,1,87.9000015258789,,,,
5/27/2010,12/1/2015,1,88.0699996948242,,,,
5/27/2010,6/1/2016,1,89.0599975585937,,,,
5/27/2010,12/1/2016,1,90.0599975585937,,,,
5/27/2010,6/1/2017,1,91.0999984741211,,,,
5/27/2010,12/1/2017,1,92.1500015258789,,,,
5/27/2010,6/1/2018,1,93.2099990844727,,,,
5/27/2010,12/1/2018,1,94.2699966430664,,,,
5/27/2010,7/1/2010,1,74.5500030517578,74.9499969482422,70.6699981689453,401534,
5/27/2010,8/1/2010,1,75.620002746582,76,71.75,117553,
5/27/2010,9/1/2010,1,76.5,76.7699966430664,72.629997253418,46857,
5/27/2010,10/1/2010,1,77.1800003051758,77.4000015258789,73.4700012207031,17085,
5/27/2010,11/1/2010,1,77.8300018310547,78.1399993896484,73.9400024414063,10837,
5/27/2010,12/1/2010,1,78.4499969482422,78.8000030517578,74.5,51009,
5/27/2010,3/1/2011,1,79.5800018310547,79.6500015258789,77.4100036621094,1842,
5/27/2010,6/1/2011,1,80.4599990844727,80.6999969482422,76.5,5210,
5/27/2010,12/1/2011,1,81.75,81.879997253418,77.6999969482422,15402,
5/27/2010,12/1/2012,1,83.3899993896484,83.5,81.2300033569336,9403,
5/27/2010,6/1/2010,3,1.99940001964569,,,,
5/27/2010,8/1/2010,3,2.0271999835968,,,,
5/27/2010,9/1/2010,3,2.05040001869202,,,,
5/27/2010,10/1/2010,3,2.07349991798401,,,,
5/27/2010,11/1/2010,3,2.09870004653931,,,,
5/27/2010,12/1/2010,3,2.12360000610352,,,,
5/27/2010,1/1/2011,3,2.15000009536743,,,,
5/27/2010,2/1/2011,3,2.16840004920959,,,,
5/27/2010,3/1/2011,3,2.17709994316101,,,,
5/27/2010,4/1/2011,3,2.17560005187988,,,,
5/27/2010,5/1/2011,3,2.17510008811951,,,,
5/27/2010,6/1/2011,3,2.17689990997314,,,,
5/27/2010,7/1/2011,3,2.18939995765686,,,,
5/27/2010,8/1/2011,3,2.20539999008179,,,,
5/27/2010,9/1/2011,3,2.2234001159668,,,,
5/27/2010,10/1/2011,3,2.24239993095398,,,,
5/27/2010,11/1/2011,3,2.26040005683899,,,,
5/27/2010,12/1/2011,3,2.27589988708496,,,,
5/27/2010,1/1/2012,3,2.29239988327026,,,,
5/27/2010,2/1/2012,3,2.29839992523193,,,,
5/27/2010,3/1/2012,3,2.2953999042511,,,,
5/27/2010,4/1/2012,3,2.28390002250671,,,,
5/27/2010,5/1/2012,3,2.27690005302429,,,,
5/27/2010,6/1/2012,3,2.27539992332458,,,,
5/27/2010,7/1/2012,3,2.28640007972717,,,,
5/27/2010,8/1/2012,3,2.29940009117126,,,,
5/27/2010,9/1/2012,3,2.31389999389648,,,,
5/27/2010,10/1/2012,3,2.32990002632141,,,,
5/27/2010,11/1/2012,3,2.34590005874634,,,,
5/27/2010,12/1/2012,3,2.36190009117126,,,,
5/27/2010,1/1/2013,3,2.37689995765686,,,,
5/27/2010,7/1/2010,3,2.00970005989075,2.0171000957489,1.91999995708466,56185,
5/27/2010,9/1/2010,4,2.03670001029968,,,,
5/27/2010,10/1/2010,4,1.93859994411469,,,,
5/27/2010,11/1/2010,4,1.93620002269745,,,,
5/27/2010,12/1/2010,4,1.94500005245209,,,,
5/27/2010,1/1/2011,4,1.96319997310638,,,,
5/27/2010,2/1/2011,4,1.98469996452332,,,,
5/27/2010,3/1/2011,4,2.00620007514954,,,,
5/27/2010,4/1/2011,4,2.13150000572205,,,,
5/27/2010,5/1/2011,4,2.14299988746643,,,,
5/27/2010,6/1/2011,4,2.14919996261597,,,,
5/27/2010,7/1/2011,4,2.14879989624023,,,,
5/27/2010,8/1/2011,4,2.14529991149902,,,,
5/27/2010,9/1/2011,4,2.13730001449585,,,,
5/27/2010,10/1/2011,4,2.03430008888245,,,,
5/27/2010,11/1/2011,4,2.02480006217957,,,,
5/27/2010,12/1/2011,4,2.03180003166199,,,,
5/27/2010,1/1/2012,4,2.04180002212524,,,,
5/27/2010,2/1/2012,4,2.05780005455017,,,,
5/27/2010,3/1/2012,4,2.07480001449585,,,,
5/27/2010,4/1/2012,4,2.19630002975464,,,,
5/27/2010,5/1/2012,4,2.20530009269714,,,,
5/27/2010,6/1/2012,4,2.2007999420166,,,,
5/27/2010,7/1/2012,4,2.19479990005493,,,,
5/27/2010,8/1/2012,4,2.18680000305176,,,,
5/27/2010,9/1/2012,4,2.17230010032654,,,,
5/27/2010,10/1/2012,4,2.09879994392395,,,,
5/27/2010,11/1/2012,4,2.08979988098145,,,,
5/27/2010,12/1/2012,4,2.09130001068115,,,,
5/27/2010,1/1/2013,4,2.0952000617981,,,,
5/27/2010,2/1/2013,4,2.10269999504089,,,,
5/27/2010,3/1/2013,4,2.11019992828369,,,,
5/27/2010,4/1/2013,4,2.21020007133484,,,,
5/27/2010,5/1/2013,4,2.2202000617981,,,,
5/27/2010,6/1/2010,4,2.03889989852905,2.04550004005432,1.96000003814697,23203,
5/27/2010,7/1/2010,4,2.03539991378784,2.04530000686645,1.94990003108978,45704,
5/27/2010,8/1/2010,4,2.03629994392395,2.04509997367859,1.95449995994568,16994,
5/28/2010,1/1/2011,1,78.6900024414063,,,,
5/28/2010,2/1/2011,1,79.0999984741211,,,,
5/28/2010,3/1/2011,1,79.4800033569336,,,,
5/28/2010,4/1/2011,1,79.8300018310547,,,,
5/28/2010,5/1/2011,1,80.1500015258789,,,,
5/28/2010,6/1/2011,1,80.4400024414062,,,,
5/28/2010,7/1/2011,1,80.6900024414063,,,,
5/28/2010,8/1/2011,1,80.9100036621094,,,,
5/28/2010,9/1/2011,1,81.1100006103516,,,,
5/28/2010,10/1/2011,1,81.3199996948242,,,,
5/28/2010,11/1/2011,1,81.5699996948242,,,,
5/28/2010,1/1/2012,1,81.8899993896484,,,,
5/28/2010,2/1/2012,1,81.9599990844727,,,,
5/28/2010,3/1/2012,1,82.0599975585938,,,,
5/28/2010,4/1/2012,1,82.1699981689453,,,,
5/28/2010,5/1/2012,1,82.2900009155273,,,,
5/28/2010,6/1/2012,1,82.4199981689453,,,,
5/28/2010,7/1/2012,1,82.5699996948242,,,,
5/28/2010,8/1/2012,1,82.7399978637695,,,,
5/28/2010,9/1/2012,1,82.9100036621094,,,,
5/28/2010,10/1/2012,1,83.0999984741211,,,,
5/28/2010,11/1/2012,1,83.2900009155273,,,,
5/28/2010,12/1/2012,1,83.4899978637695,,,,
5/28/2010,1/1/2013,1,83.5699996948242,,,,
5/28/2010,2/1/2013,1,83.6500015258789,,,,
5/28/2010,3/1/2013,1,83.7399978637695,,,,
5/28/2010,4/1/2013,1,83.8300018310547,,,,
5/28/2010,5/1/2013,1,83.9199981689453,,,,
5/28/2010,6/1/2013,1,84.0199966430664,,,,
5/28/2010,7/1/2013,1,84.120002746582,,,,
5/28/2010,8/1/2013,1,84.2200012207031,,,,
5/28/2010,9/1/2013,1,84.3199996948242,,,,
5/28/2010,10/1/2013,1,84.4300003051758,,,,
5/28/2010,11/1/2013,1,84.5500030517578,,,,
5/28/2010,12/1/2013,1,84.6699981689453,,,,
5/28/2010,1/1/2014,1,84.7799987792969,,,,
5/28/2010,2/1/2014,1,84.8899993896484,,,,
5/28/2010,3/1/2014,1,85,,,,
5/28/2010,4/1/2014,1,85.120002746582,,,,
5/28/2010,5/1/2014,1,85.2399978637695,,,,
5/28/2010,6/1/2014,1,85.3600006103516,,,,
5/28/2010,7/1/2014,1,85.4800033569336,,,,
5/28/2010,8/1/2014,1,85.6100006103516,,,,
5/28/2010,9/1/2014,1,85.7399978637695,,,,
5/28/2010,10/1/2014,1,85.870002746582,,,,
5/28/2010,11/1/2014,1,86.0100021362305,,,,
5/28/2010,12/1/2014,1,86.1500015258789,,,,
5/28/2010,1/1/2015,1,86.2799987792969,,,,
5/28/2010,2/1/2015,1,86.4100036621094,,,,
5/28/2010,3/1/2015,1,86.5500030517578,,,,
5/28/2010,4/1/2015,1,86.6900024414062,,,,
5/28/2010,5/1/2015,1,86.8399963378906,,,,
5/28/2010,6/1/2015,1,86.9899978637695,,,,
5/28/2010,7/1/2015,1,87.1399993896484,,,,
5/28/2010,8/1/2015,1,87.2900009155273,,,,
5/28/2010,9/1/2015,1,87.4499969482422,,,,
5/28/2010,10/1/2015,1,87.6100006103516,,,,
5/28/2010,11/1/2015,1,87.7699966430664,,,,
5/28/2010,12/1/2015,1,87.9300003051758,,,,
5/28/2010,6/1/2016,1,88.8300018310547,,,,
5/28/2010,12/1/2016,1,89.7300033569336,,,,
5/28/2010,6/1/2017,1,90.7300033569336,,,,
5/28/2010,12/1/2017,1,91.7300033569336,,,,
5/28/2010,6/1/2018,1,92.7900009155274,,,,
5/28/2010,12/1/2018,1,93.8499984741211,,,,
5/28/2010,7/1/2010,1,73.9700012207031,75.7200012207031,73.129997253418,420437,
5/28/2010,8/1/2010,1,75.1600036621094,76.7900009155273,74.3099975585938,89236,
5/28/2010,9/1/2010,1,76.120002746582,77.6600036621094,75.1800003051758,40027,
5/28/2010,10/1/2010,1,76.879997253418,78.3000030517578,75.870002746582,15017,
5/28/2010,11/1/2010,1,77.5800018310547,78.6999969482422,76.8199996948242,11343,
5/28/2010,12/1/2010,1,78.2399978637695,79.5699996948242,77.129997253418,40115,
5/28/2010,12/1/2011,1,81.8300018310547,82.879997253418,80.6900024414063,8619,
5/28/2010,6/1/2010,3,1.98020005226135,,,,
5/28/2010,9/1/2010,3,2.04879999160767,,,,
5/28/2010,10/1/2010,3,2.07349991798401,,,,
5/28/2010,11/1/2010,3,2.09859991073608,,,,
5/28/2010,12/1/2010,3,2.12409996986389,,,,
5/28/2010,7/1/2010,3,2.00449991226196,2.04099988937378,1.98469996452332,45972,
5/28/2010,8/1/2010,3,2.02379989624023,2.05739998817444,2.00399994850159,17720,
5/28/2010,1/1/2011,3,2.15109992027283,2.17650008201599,2.14010000228882,957,
5/28/2010,2/1/2011,3,2.16880011558533,2.19470000267029,2.16840004920959,664,
5/28/2010,3/1/2011,3,2.17729997634888,2.19530010223389,2.16980004310608,223,
5/28/2010,4/1/2011,3,2.17610001564026,2.19460010528564,2.16820001602173,154,
5/28/2010,5/1/2011,3,2.17589998245239,2.17960000038147,2.17960000038147,109,
5/28/2010,6/1/2011,3,2.17810010910034,2.19829988479614,2.17219996452332,831,
5/28/2010,7/1/2011,3,2.19059991836548,2.20749998092651,2.19970011711121,221,
5/28/2010,8/1/2011,3,2.20679998397827,,,155,
5/28/2010,9/1/2011,3,2.22510004043579,,,106,
5/28/2010,10/1/2011,3,2.24410009384155,,,42,
5/28/2010,11/1/2011,3,2.26259994506836,,,42,
5/28/2010,12/1/2011,3,2.27859997749329,2.28220009803772,2.26999998092651,406,
5/28/2010,1/1/2012,3,2.29509997367859,,,0,
5/28/2010,2/1/2012,3,2.30159997940063,,,0,
5/28/2010,3/1/2012,3,2.29909992218018,,,0,
5/28/2010,4/1/2012,3,2.28810000419617,2.29999995231628,2.29999995231628,30,
5/28/2010,5/1/2012,3,2.28110003471375,,,28,
5/28/2010,6/1/2012,3,2.27959990501404,,,0,
5/28/2010,7/1/2012,3,2.29060006141663,,,0,
5/28/2010,8/1/2012,3,2.30360007286072,,,0,
5/28/2010,9/1/2012,3,2.31809997558594,,,0,
5/28/2010,10/1/2012,3,2.33410000801086,,,0,
5/28/2010,11/1/2012,3,2.35010004043579,2.34999990463257,,0,
5/28/2010,12/1/2012,3,2.36610007286072,,,0,
5/28/2010,1/1/2013,3,2.38109993934631,,,0,
5/28/2010,6/1/2010,4,2.01979994773865,,,,
5/28/2010,9/1/2010,4,2.03029990196228,,,,
5/28/2010,10/1/2010,4,1.93379998207092,,,,
5/28/2010,11/1/2010,4,1.93229997158051,,,,
5/28/2010,12/1/2010,4,1.94210004806519,,,,
5/28/2010,1/1/2011,4,1.96000003814697,,,,
5/28/2010,2/1/2011,4,1.98160004615784,,,,
5/28/2010,3/1/2011,4,2.00349998474121,,,,
5/28/2010,4/1/2011,4,2.12949991226196,,,,
5/28/2010,5/1/2011,4,2.14129996299744,,,,
5/28/2010,6/1/2011,4,2.1479001045227,,,,
5/28/2010,7/1/2011,4,2.14890003204346,,,,
5/28/2010,8/1/2011,4,2.14540004730225,,,,
5/28/2010,9/1/2011,4,2.13739991188049,,,,
5/28/2010,10/1/2011,4,2.03439998626709,,,,
5/28/2010,11/1/2011,4,2.02489995956421,,,,
5/28/2010,12/1/2011,4,2.03189992904663,,,,
5/28/2010,1/1/2012,4,2.04189991950989,,,,
5/28/2010,2/1/2012,4,2.05789995193481,,,,
5/28/2010,3/1/2012,4,2.07489991188049,,,,
5/28/2010,4/1/2012,4,2.19639992713928,,,,
5/28/2010,5/1/2012,4,2.20539999008179,,,,
5/28/2010,6/1/2012,4,2.20090007781982,,,,
5/28/2010,7/1/2012,4,2.19490003585815,,,,
5/28/2010,8/1/2012,4,2.1868999004364,,,,
5/28/2010,9/1/2012,4,2.17239999771118,,,,
5/28/2010,10/1/2012,4,2.09890007972717,,,,
5/28/2010,11/1/2012,4,2.08990001678467,,,,
5/28/2010,12/1/2012,4,2.0913999080658,,,,
5/28/2010,1/1/2013,4,2.09529995918274,,,,
5/28/2010,2/1/2013,4,2.10279989242554,,,,
5/28/2010,3/1/2013,4,2.11030006408691,,,,
5/28/2010,4/1/2013,4,2.21029996871948,,,,
5/28/2010,5/1/2013,4,2.22029995918274,,,,
5/28/2010,7/1/2010,4,2.0265998840332,2.0511999130249,1.99500000476837,44119,
5/28/2010,8/1/2010,4,2.02920007705688,2.05150008201599,1.99849998950958,18926,
5/28/2010,6/1/2013,4,2.230299949646,,,0,
6/1/2010,11/1/2010,1,76.4499969482422,,,,
6/1/2010,1/1/2011,1,77.6500015258789,,,,
6/1/2010,2/1/2011,1,78.0999984741211,,,,
6/1/2010,3/1/2011,1,78.5199966430664,,,,
6/1/2010,4/1/2011,1,78.9100036621094,,,,
6/1/2010,5/1/2011,1,79.2699966430664,,,,
6/1/2010,7/1/2011,1,79.8899993896484,,,,
6/1/2010,8/1/2011,1,80.1399993896484,,,,
6/1/2010,9/1/2011,1,80.3600006103516,,,,
6/1/2010,10/1/2011,1,80.5800018310547,,,,
6/1/2010,11/1/2011,1,80.8300018310547,,,,
6/1/2010,1/1/2012,1,81.1800003051758,,,,
6/1/2010,2/1/2012,1,81.2799987792969,,,,
6/1/2010,3/1/2012,1,81.4000015258789,,,,
6/1/2010,4/1/2012,1,81.5299987792969,,,,
6/1/2010,5/1/2012,1,81.6699981689453,,,,
6/1/2010,6/1/2012,1,81.8199996948242,,,,
6/1/2010,7/1/2012,1,81.9899978637695,,,,
6/1/2010,8/1/2012,1,82.1800003051758,,,,
6/1/2010,9/1/2012,1,82.370002746582,,,,
6/1/2010,10/1/2012,1,82.5699996948242,,,,
6/1/2010,11/1/2012,1,82.7799987792969,,,,
6/1/2010,12/1/2012,1,83,,,,
6/1/2010,1/1/2013,1,83.0800018310547,,,,
6/1/2010,2/1/2013,1,83.1600036621094,,,,
6/1/2010,3/1/2013,1,83.25,,,,
6/1/2010,4/1/2013,1,83.3399963378906,,,,
6/1/2010,5/1/2013,1,83.4300003051758,,,,
6/1/2010,6/1/2013,1,83.5299987792969,,,,
6/1/2010,7/1/2013,1,83.629997253418,,,,
6/1/2010,8/1/2013,1,83.7300033569336,,,,
6/1/2010,9/1/2013,1,83.8300018310547,,,,
6/1/2010,10/1/2013,1,83.9400024414062,,,,
6/1/2010,11/1/2013,1,84.0500030517578,,,,
6/1/2010,12/1/2013,1,84.1600036621094,,,,
6/1/2010,1/1/2014,1,84.2600021362305,,,,
6/1/2010,2/1/2014,1,84.370002746582,,,,
6/1/2010,3/1/2014,1,84.4800033569336,,,,
6/1/2010,4/1/2014,1,84.5899963378906,,,,
6/1/2010,5/1/2014,1,84.6999969482422,,,,
6/1/2010,6/1/2014,1,84.8099975585938,,,,
6/1/2010,7/1/2014,1,84.9300003051758,,,,
6/1/2010,8/1/2014,1,85.0500030517578,,,,
6/1/2010,9/1/2014,1,85.1699981689453,,,,
6/1/2010,10/1/2014,1,85.2900009155274,,,,
6/1/2010,11/1/2014,1,85.4199981689453,,,,
6/1/2010,12/1/2014,1,85.5500030517578,,,,
6/1/2010,1/1/2015,1,85.6699981689453,,,,
6/1/2010,2/1/2015,1,85.7900009155273,,,,
6/1/2010,3/1/2015,1,85.9199981689453,,,,
6/1/2010,4/1/2015,1,86.0500030517578,,,,
6/1/2010,5/1/2015,1,86.1900024414063,,,,
6/1/2010,6/1/2015,1,86.3300018310547,,,,
6/1/2010,7/1/2015,1,86.4700012207031,,,,
6/1/2010,8/1/2015,1,86.6100006103516,,,,
6/1/2010,9/1/2015,1,86.7600021362305,,,,
6/1/2010,10/1/2015,1,86.9100036621094,,,,
6/1/2010,11/1/2015,1,87.0599975585938,,,,
6/1/2010,12/1/2015,1,87.2099990844727,,,,
6/1/2010,6/1/2016,1,88.1100006103516,,,,
6/1/2010,12/1/2016,1,89.0100021362305,,,,
6/1/2010,6/1/2017,1,90.0100021362305,,,,
6/1/2010,12/1/2017,1,91.0100021362305,,,,
6/1/2010,6/1/2018,1,92.0699996948242,,,,
6/1/2010,12/1/2018,1,93.129997253418,,,,
6/1/2010,7/1/2010,1,72.5800018310547,75.3300018310547,71.6399993896484,438057,
6/1/2010,8/1/2010,1,73.9000015258789,76.5899963378906,72.8000030517578,110658,
6/1/2010,9/1/2010,1,74.9000015258789,77.5400009155274,73.7799987792969,44168,
6/1/2010,10/1/2010,1,75.7099990844727,78.2799987792969,74.5999984741211,18094,
6/1/2010,12/1/2010,1,77.1500015258789,79.5800018310547,75.9199981689453,43685,
6/1/2010,6/1/2011,1,79.5999984741211,81.8199996948242,79.120002746582,7933,
6/1/2010,12/1/2011,1,81.0999984741211,83.0899963378906,79.8300018310547,10008,
6/1/2010,9/1/2010,3,2.01749992370605,,,,
6/1/2010,10/1/2010,3,2.04310011863708,,,,
6/1/2010,11/1/2010,3,2.06920003890991,,,,
6/1/2010,12/1/2010,3,2.09579992294312,,,,
6/1/2010,1/1/2011,3,2.12350010871887,,,,
6/1/2010,2/1/2011,3,2.14199995994568,,,,
6/1/2010,3/1/2011,3,2.15129995346069,,,,
6/1/2010,4/1/2011,3,2.15100002288818,,,,
6/1/2010,5/1/2011,3,2.15199995040894,,,,
6/1/2010,6/1/2011,3,2.15520000457764,,,,
6/1/2010,7/1/2011,3,2.16770005226135,,,,
6/1/2010,8/1/2011,3,2.18420004844666,,,,
6/1/2010,9/1/2011,3,2.20269989967346,,,,
6/1/2010,10/1/2011,3,2.2221999168396,,,,
6/1/2010,11/1/2011,3,2.24119997024536,,,,
6/1/2010,12/1/2011,3,2.25720000267029,,,,
6/1/2010,1/1/2012,3,2.27419996261597,,,,
6/1/2010,2/1/2012,3,2.28119993209839,,,,
6/1/2010,3/1/2012,3,2.27920007705688,,,,
6/1/2010,4/1/2012,3,2.26869988441467,,,,
6/1/2010,5/1/2012,3,2.26220011711121,,,,
6/1/2010,6/1/2012,3,2.26119995117187,,,,
6/1/2010,7/1/2012,3,2.27220010757446,,,,
6/1/2010,8/1/2012,3,2.28520011901855,,,,
6/1/2010,9/1/2012,3,2.29970002174377,,,,
6/1/2010,10/1/2012,3,2.3157000541687,,,,
6/1/2010,7/1/2010,3,1.97039997577667,2.03920006752014,1.94749999046326,50443,
6/1/2010,8/1/2010,3,1.99119997024536,2.05830001831055,1.96739995479584,16658,
6/1/2010,11/1/2012,3,2.33170008659363,,,0,
6/1/2010,12/1/2012,3,2.34770011901855,,,0,
6/1/2010,1/1/2013,3,2.36269998550415,,,0,
6/1/2010,7/1/2010,4,1.98249995708466,,,,
6/1/2010,8/1/2010,4,1.98730003833771,,,,
6/1/2010,9/1/2010,4,1.99010002613068,,,,
6/1/2010,10/1/2010,4,1.89579999446869,,,,
6/1/2010,11/1/2010,4,1.89590001106262,,,,
6/1/2010,12/1/2010,4,1.90659999847412,,,,
6/1/2010,1/1/2011,4,1.92460000514984,,,,
6/1/2010,2/1/2011,4,1.94620001316071,,,,
6/1/2010,3/1/2011,4,1.96809995174408,,,,
6/1/2010,4/1/2011,4,2.09409999847412,,,,
6/1/2010,5/1/2011,4,2.10590004920959,,,,
6/1/2010,6/1/2011,4,2.11290001869202,,,,
6/1/2010,7/1/2011,4,2.11439990997314,,,,
6/1/2010,8/1/2011,4,2.11089992523193,,,,
6/1/2010,9/1/2011,4,2.10290002822876,,,,
6/1/2010,10/1/2011,4,1.99989998340607,,,,
6/1/2010,11/1/2011,4,1.99039995670319,,,,
6/1/2010,12/1/2011,4,1.9974000453949,,,,
6/1/2010,1/1/2012,4,2.00740003585815,,,,
6/1/2010,2/1/2012,4,2.02340006828308,,,,
6/1/2010,3/1/2012,4,2.04040002822876,,,,
6/1/2010,4/1/2012,4,2.16190004348755,,,,
6/1/2010,5/1/2012,4,2.17090010643005,,,,
6/1/2010,6/1/2012,4,2.16639995574951,,,,
6/1/2010,7/1/2012,4,2.16039991378784,,,,
6/1/2010,8/1/2012,4,2.15240001678467,,,,
6/1/2010,9/1/2012,4,2.13790011405945,,,,
6/1/2010,10/1/2012,4,2.06439995765686,,,,
6/1/2010,11/1/2012,4,2.05539989471436,,,,
6/1/2010,12/1/2012,4,2.05690002441406,,,,
6/1/2010,1/1/2013,4,2.06080007553101,,,,
6/1/2010,2/1/2013,4,2.0683000087738,,,,
6/1/2010,3/1/2013,4,2.0757999420166,,,,
6/1/2010,4/1/2013,4,2.17580008506775,,,,
6/1/2010,5/1/2013,4,2.18580007553101,,,,
6/1/2010,6/1/2013,4,2.18580007553101,,,,
6/2/2010,9/1/2010,1,75.7600021362305,,,,
6/2/2010,11/1/2010,1,77.4499969482422,,,,
6/2/2010,2/1/2011,1,79.1699981689453,,,,
6/2/2010,3/1/2011,1,79.629997253418,,,,
6/2/2010,4/1/2011,1,80.0500030517578,,,,
6/2/2010,5/1/2011,1,80.4499969482422,,,,
6/2/2010,6/1/2011,1,80.8099975585938,,,,
6/2/2010,7/1/2011,1,81.129997253418,,,,
6/2/2010,8/1/2011,1,81.3899993896484,,,,
6/2/2010,9/1/2011,1,81.6100006103516,,,,
6/2/2010,10/1/2011,1,81.8199996948242,,,,
6/2/2010,11/1/2011,1,82.0599975585938,,,,
6/2/2010,12/1/2011,1,82.3199996948242,,,,
6/2/2010,1/1/2012,1,82.4000015258789,,,,
6/2/2010,2/1/2012,1,82.5100021362305,,,,
6/2/2010,3/1/2012,1,82.6399993896484,,,,
6/2/2010,4/1/2012,1,82.7799987792969,,,,
6/2/2010,5/1/2012,1,82.9300003051758,,,,
6/2/2010,6/1/2012,1,83.0899963378906,,,,
6/2/2010,7/1/2012,1,83.2799987792969,,,,
6/2/2010,8/1/2012,1,83.4800033569336,,,,
6/2/2010,9/1/2012,1,83.6800003051758,,,,
6/2/2010,10/1/2012,1,83.8899993896484,,,,
6/2/2010,11/1/2012,1,84.1100006103516,,,,
6/2/2010,12/1/2012,1,84.3399963378906,,,,
6/2/2010,1/1/2013,1,84.4300003051758,,,,
6/2/2010,2/1/2013,1,84.5199966430664,,,,
6/2/2010,3/1/2013,1,84.6100006103516,,,,
6/2/2010,4/1/2013,1,84.6999969482422,,,,
6/2/2010,5/1/2013,1,84.7900009155273,,,,
6/2/2010,6/1/2013,1,84.8899993896484,,,,
6/2/2010,7/1/2013,1,85,,,,
6/2/2010,8/1/2013,1,85.120002746582,,,,
6/2/2010,9/1/2013,1,85.2399978637695,,,,
6/2/2010,10/1/2013,1,85.3600006103516,,,,
6/2/2010,11/1/2013,1,85.4800033569336,,,,
6/2/2010,12/1/2013,1,85.5999984741211,,,,
6/2/2010,1/1/2014,1,85.6999969482422,,,,
6/2/2010,2/1/2014,1,85.8099975585938,,,,
6/2/2010,3/1/2014,1,85.9199981689453,,,,
6/2/2010,4/1/2014,1,86.0299987792969,,,,
6/2/2010,5/1/2014,1,86.1399993896484,,,,
6/2/2010,6/1/2014,1,86.2600021362305,,,,
6/2/2010,7/1/2014,1,86.379997253418,,,,
6/2/2010,8/1/2014,1,86.5,,,,
6/2/2010,9/1/2014,1,86.620002746582,,,,
6/2/2010,10/1/2014,1,86.7399978637695,,,,
6/2/2010,11/1/2014,1,86.870002746582,,,,
6/2/2010,12/1/2014,1,87,,,,
6/2/2010,1/1/2015,1,87.120002746582,,,,
6/2/2010,2/1/2015,1,87.2399978637695,,,,
6/2/2010,3/1/2015,1,87.370002746582,,,,
6/2/2010,4/1/2015,1,87.5,,,,
6/2/2010,5/1/2015,1,87.629997253418,,,,
6/2/2010,6/1/2015,1,87.7699966430664,,,,
6/2/2010,7/1/2015,1,87.9100036621094,,,,
6/2/2010,8/1/2015,1,88.0500030517578,,,,
6/2/2010,9/1/2015,1,88.1900024414063,,,,
6/2/2010,10/1/2015,1,88.3300018310547,,,,
6/2/2010,11/1/2015,1,88.4800033569336,,,,
6/2/2010,12/1/2015,1,88.629997253418,,,,
6/2/2010,6/1/2016,1,89.5,,,,
6/2/2010,12/1/2016,1,90.379997253418,,,,
6/2/2010,6/1/2017,1,91.379997253418,,,,
6/2/2010,12/1/2017,1,92.379997253418,,,,
6/2/2010,6/1/2018,1,93.379997253418,,,,
6/2/2010,12/1/2018,1,94.379997253418,,,,
6/2/2010,7/1/2010,1,72.8600006103516,73.9300003051758,71.6800003051758,390768,
6/2/2010,8/1/2010,1,74.5,75.4700012207031,73.0400009155273,123411,
6/2/2010,10/1/2010,1,76.6699981689453,77.5100021362305,74.9899978637695,20915,
6/2/2010,12/1/2010,1,78.1600036621094,79.0199966430664,76.3199996948242,54876,
6/2/2010,1/1/2011,1,78.6800003051758,79.1999969482422,77.5500030517578,4109,
6/2/2010,9/1/2010,3,2.05010008811951,,,,
6/2/2010,10/1/2010,3,2.07540011405945,,,,
6/2/2010,11/1/2010,3,2.10220003128052,,,,
6/2/2010,12/1/2010,3,2.12910008430481,,,,
6/2/2010,1/1/2011,3,2.1570999622345,,,,
6/2/2010,2/1/2011,3,2.17589998245239,,,,
6/2/2010,3/1/2011,3,2.18560004234314,,,,
6/2/2010,4/1/2011,3,2.18610000610352,,,,
6/2/2010,5/1/2011,3,2.1881000995636,,,,
6/2/2010,6/1/2011,3,2.19160008430481,,,,
6/2/2010,7/1/2011,3,2.20409989356995,,,,
6/2/2010,8/1/2011,3,2.22059988975525,,,,
6/2/2010,9/1/2011,3,2.23959994316101,,,,
6/2/2010,10/1/2011,3,2.25909996032715,,,,
6/2/2010,11/1/2011,3,2.27810001373291,,,,
6/2/2010,12/1/2011,3,2.29460000991821,,,,
6/2/2010,1/1/2012,3,2.31159996986389,,,,
6/2/2010,2/1/2012,3,2.31909990310669,,,,
6/2/2010,3/1/2012,3,2.31760001182556,,,,
6/2/2010,4/1/2012,3,2.3076000213623,,,,
6/2/2010,5/1/2012,3,2.30159997940063,,,,
6/2/2010,6/1/2012,3,2.30060005187988,,,,
6/2/2010,7/1/2012,3,2.31159996986389,,,,
6/2/2010,8/1/2012,3,2.32459998130798,,,,
6/2/2010,9/1/2012,3,2.3390998840332,,,,
6/2/2010,10/1/2012,3,2.35509991645813,,,,
6/2/2010,11/1/2012,3,2.37109994888306,,,,
6/2/2010,12/1/2012,3,2.38709998130798,,,,
6/2/2010,1/1/2013,3,2.40210008621216,,,,
6/2/2010,7/1/2010,3,2.00589990615845,2.02390003204346,1.95210003852844,42806,
6/2/2010,8/1/2010,3,2.02519989013672,2.04290008544922,1.97339999675751,17029,
6/2/2010,7/1/2010,4,2.02609992027283,,,,
6/2/2010,8/1/2010,4,2.02789998054504,,,,
6/2/2010,9/1/2010,4,2.02850008010864,,,,
6/2/2010,10/1/2010,4,1.93159997463226,,,,
6/2/2010,11/1/2010,4,1.92879998683929,,,,
6/2/2010,12/1/2010,4,1.93739998340607,,,,
6/2/2010,1/1/2011,4,1.95500004291534,,,,
6/2/2010,2/1/2011,4,1.97679996490479,,,,
6/2/2010,3/1/2011,4,1.99870002269745,,,,
6/2/2010,4/1/2011,4,2.12470006942749,,,,
6/2/2010,5/1/2011,4,2.13649988174438,,,,
6/2/2010,6/1/2011,4,2.14450001716614,,,,
6/2/2010,7/1/2011,4,2.1470000743866,,,,
6/2/2010,8/1/2011,4,2.14350008964539,,,,
6/2/2010,9/1/2011,4,2.13599991798401,,,,
6/2/2010,10/1/2011,4,2.03349995613098,,,,
6/2/2010,11/1/2011,4,2.02449989318848,,,,
6/2/2010,12/1/2011,4,2.03150010108948,,,,
6/2/2010,1/1/2012,4,2.04150009155273,,,,
6/2/2010,2/1/2012,4,2.05749988555908,,,,
6/2/2010,3/1/2012,4,2.07450008392334,,,,
6/2/2010,4/1/2012,4,2.19600009918213,,,,
6/2/2010,5/1/2012,4,2.20499992370605,,,,
6/2/2010,6/1/2012,4,2.20050001144409,,,,
6/2/2010,7/1/2012,4,2.19449996948242,,,,
6/2/2010,8/1/2012,4,2.18650007247925,,,,
6/2/2010,9/1/2012,4,2.17199993133545,,,,
6/2/2010,10/1/2012,4,2.09850001335144,,,,
6/2/2010,11/1/2012,4,2.08949995040894,,,,
6/2/2010,12/1/2012,4,2.09100008010864,,,,
6/2/2010,1/1/2013,4,2.09489989280701,,,,
6/2/2010,2/1/2013,4,2.10240006446838,,,,
6/2/2010,3/1/2013,4,2.10989999771118,,,,
6/2/2010,4/1/2013,4,2.20989990234375,,,,
6/2/2010,5/1/2013,4,2.21989989280701,,,,
6/2/2010,6/1/2013,4,2.21989989280701,,,,
6/3/2010,11/1/2010,1,78.8000030517578,,,,
6/3/2010,10/1/2011,1,83.1999969482422,,,,
6/3/2010,11/1/2011,1,83.4000015258789,,,,
6/3/2010,1/1/2012,1,83.6999969482422,,,,
6/3/2010,2/1/2012,1,83.8000030517578,,,,
6/3/2010,3/1/2012,1,83.9199981689453,,,,
6/3/2010,4/1/2012,1,84.0500030517578,,,,
6/3/2010,5/1/2012,1,84.1999969482422,,,,
6/3/2010,6/1/2012,1,84.3600006103516,,,,
6/3/2010,7/1/2012,1,84.5400009155273,,,,
6/3/2010,8/1/2012,1,84.7300033569336,,,,
6/3/2010,9/1/2012,1,84.9300003051758,,,,
6/3/2010,10/1/2012,1,85.129997253418,,,,
6/3/2010,11/1/2012,1,85.3399963378906,,,,
6/3/2010,12/1/2012,1,85.5699996948242,,,,
6/3/2010,1/1/2013,1,85.6500015258789,,,,
6/3/2010,2/1/2013,1,85.7300033569336,,,,
6/3/2010,3/1/2013,1,85.8099975585938,,,,
6/3/2010,4/1/2013,1,85.8899993896484,,,,
6/3/2010,5/1/2013,1,85.9700012207031,,,,
6/3/2010,6/1/2013,1,86.0599975585938,,,,
6/3/2010,7/1/2013,1,86.1699981689453,,,,
6/3/2010,8/1/2013,1,86.2799987792969,,,,
6/3/2010,9/1/2013,1,86.4000015258789,,,,
6/3/2010,10/1/2013,1,86.5199966430664,,,,
6/3/2010,11/1/2013,1,86.6399993896484,,,,
6/3/2010,12/1/2013,1,86.7600021362305,,,,
6/3/2010,1/1/2014,1,86.8600006103516,,,,
6/3/2010,2/1/2014,1,86.9599990844727,,,,
6/3/2010,3/1/2014,1,87.0599975585938,,,,
6/3/2010,4/1/2014,1,87.1699981689453,,,,
6/3/2010,5/1/2014,1,87.2799987792969,,,,
6/3/2010,6/1/2014,1,87.3899993896484,,,,
6/3/2010,7/1/2014,1,87.5,,,,
6/3/2010,8/1/2014,1,87.6100006103516,,,,
6/3/2010,9/1/2014,1,87.7300033569336,,,,
6/3/2010,10/1/2014,1,87.8499984741211,,,,
6/3/2010,11/1/2014,1,87.9700012207031,,,,
6/3/2010,12/1/2014,1,88.0899963378906,,,,
6/3/2010,1/1/2015,1,88.1999969482422,,,,
6/3/2010,2/1/2015,1,88.3199996948242,,,,
6/3/2010,3/1/2015,1,88.4400024414063,,,,
6/3/2010,4/1/2015,1,88.5599975585938,,,,
6/3/2010,5/1/2015,1,88.6900024414063,,,,
6/3/2010,6/1/2015,1,88.8199996948242,,,,
6/3/2010,7/1/2015,1,88.9499969482422,,,,
6/3/2010,8/1/2015,1,89.0800018310547,,,,
6/3/2010,9/1/2015,1,89.2200012207031,,,,
6/3/2010,10/1/2015,1,89.3600006103516,,,,
6/3/2010,11/1/2015,1,89.5,,,,
6/3/2010,12/1/2015,1,89.6399993896484,,,,
6/3/2010,6/1/2016,1,90.4899978637695,,,,
6/3/2010,12/1/2016,1,91.3399963378906,,,,
6/3/2010,6/1/2017,1,92.3300018310547,,,,
6/3/2010,12/1/2017,1,93.3199996948242,,,,
6/3/2010,6/1/2018,1,94.3199996948242,,,,
6/3/2010,12/1/2018,1,95.3199996948242,,,,
6/3/2010,7/1/2010,1,74.6100006103516,74.9499969482422,72.3199996948242,439109,
6/3/2010,8/1/2010,1,76.0500030517578,76.2900009155274,74.0999984741211,156109,
6/3/2010,9/1/2010,1,77.1100006103516,77.2900009155273,75.4199981689453,76509,
6/3/2010,10/1/2010,1,77.9899978637695,78.1800003051758,76.379997253418,27038,
6/3/2010,12/1/2010,1,79.5400009155273,79.6999969482422,77.9199981689453,65766,
6/3/2010,1/1/2011,1,80.0899963378906,80.0400009155274,78.879997253418,7449,
6/3/2010,2/1/2011,1,80.5999984741211,80.2799987792969,79.6999969482422,4062,
6/3/2010,3/1/2011,1,81.0800018310547,81.1100006103516,80.25,3224,
6/3/2010,4/1/2011,1,81.5199966430664,81.4400024414062,80.4700012207031,1597,
6/3/2010,5/1/2011,1,81.9199981689453,81.8000030517578,80.6800003051758,2118,
6/3/2010,6/1/2011,1,82.2900009155273,82.3099975585938,80.8499984741211,13368,
6/3/2010,7/1/2011,1,82.620002746582,82.6999969482422,81.4000015258789,9997,
6/3/2010,8/1/2011,1,82.8499984741211,82.5299987792969,,1811,
6/3/2010,9/1/2011,1,83.0299987792969,82.6999969482422,,2137,
6/3/2010,12/1/2011,1,83.629997253418,83.75,82.2300033569336,15626,
6/3/2010,7/1/2010,3,2.03909993171692,,,,
6/3/2010,8/1/2010,3,2.05800008773804,,,,
6/3/2010,9/1/2010,3,2.08209991455078,,,,
6/3/2010,10/1/2010,3,2.10689997673035,,,,
6/3/2010,11/1/2010,3,2.13380002975464,,,,
6/3/2010,12/1/2010,3,2.16039991378784,,,,
6/3/2010,1/1/2011,3,2.18770003318787,,,,
6/3/2010,2/1/2011,3,2.20659995079041,,,,
6/3/2010,3/1/2011,3,2.2163999080658,,,,
6/3/2010,4/1/2011,3,2.21720004081726,,,,
6/3/2010,5/1/2011,3,2.21970009803772,,,,
6/3/2010,6/1/2011,3,2.2234001159668,,,,
6/3/2010,7/1/2011,3,2.23589992523193,,,,
6/3/2010,8/1/2011,3,2.25239992141724,,,,
6/3/2010,9/1/2011,3,2.271399974823,,,,
6/3/2010,10/1/2011,3,2.29139995574951,,,,
6/3/2010,11/1/2011,3,2.31040000915527,,,,
6/3/2010,12/1/2011,3,2.32739996910095,,,,
6/3/2010,1/1/2012,3,2.34439992904663,,,,
6/3/2010,2/1/2012,3,2.35190010070801,,,,
6/3/2010,3/1/2012,3,2.3503999710083,,,,
6/3/2010,4/1/2012,3,2.34039998054504,,,,
6/3/2010,5/1/2012,3,2.33439993858337,,,,
6/3/2010,6/1/2012,3,2.33340001106262,,,,
6/3/2010,7/1/2012,3,2.34439992904663,,,,
6/3/2010,8/1/2012,3,2.35739994049072,,,,
6/3/2010,9/1/2012,3,2.37190008163452,,,,
6/3/2010,10/1/2012,3,2.38790011405945,,,,
6/3/2010,11/1/2012,3,2.4038999080658,,,,
6/3/2010,12/1/2012,3,2.41989994049072,,,,
6/3/2010,1/1/2013,3,2.4349000453949,,,,
6/3/2010,10/1/2010,4,1.97599995136261,,,,
6/3/2010,11/1/2010,4,1.97130000591278,,,,
6/3/2010,12/1/2010,4,1.97790002822876,,,,
6/3/2010,1/1/2011,4,1.9951000213623,,,,
6/3/2010,2/1/2011,4,2.01670002937317,,,,
6/3/2010,3/1/2011,4,2.03839993476868,,,,
6/3/2010,4/1/2011,4,2.16440010070801,,,,
6/3/2010,5/1/2011,4,2.17589998245239,,,,
6/3/2010,6/1/2011,4,2.18390011787415,,,,
6/3/2010,7/1/2011,4,2.18639993667603,,,,
6/3/2010,8/1/2011,4,2.18289995193481,,,,
6/3/2010,9/1/2011,4,2.17540001869202,,,,
6/3/2010,10/1/2011,4,2.07340002059937,,,,
6/3/2010,11/1/2011,4,2.06439995765686,,,,
6/3/2010,12/1/2011,4,2.07189989089966,,,,
6/3/2010,1/1/2012,4,2.08189988136291,,,,
6/3/2010,2/1/2012,4,2.09789991378784,,,,
6/3/2010,3/1/2012,4,2.1149001121521,,,,
6/3/2010,4/1/2012,4,2.23639988899231,,,,
6/3/2010,5/1/2012,4,2.24539995193481,,,,
6/3/2010,6/1/2012,4,2.24090003967285,,,,
6/3/2010,7/1/2012,4,2.23489999771118,,,,
6/3/2010,8/1/2012,4,2.22690010070801,,,,
6/3/2010,9/1/2012,4,2.21239995956421,,,,
6/3/2010,10/1/2012,4,2.1389000415802,,,,
6/3/2010,11/1/2012,4,2.1298999786377,,,,
6/3/2010,12/1/2012,4,2.1314001083374,,,,
6/3/2010,1/1/2013,4,2.13529992103577,,,,
6/3/2010,2/1/2013,4,2.14280009269714,,,,
6/3/2010,3/1/2013,4,2.15030002593994,,,,
6/3/2010,4/1/2013,4,2.25029993057251,,,,
6/3/2010,5/1/2013,4,2.26029992103577,,,,
6/3/2010,6/1/2013,4,2.26029992103577,,,,
6/3/2010,7/1/2010,4,2.08119988441467,2.08529996871948,2.02539992332458,58711,
6/3/2010,8/1/2010,4,2.07690000534058,2.08049988746643,2.02679991722107,27063,
6/3/2010,9/1/2010,4,2.07439994812012,2.07660007476807,2.0265998840332,16102,
6/4/2010,1/1/2011,1,76.7099990844727,,,,
6/4/2010,2/1/2011,1,77.2300033569336,,,,
6/4/2010,3/1/2011,1,77.7200012207031,,,,
6/4/2010,5/1/2011,1,78.5999984741211,,,,
6/4/2010,7/1/2011,1,79.3399963378906,,,,
6/4/2010,8/1/2011,1,79.5999984741211,,,,
6/4/2010,9/1/2011,1,79.8000030517578,,,,
6/4/2010,10/1/2011,1,79.9899978637695,,,,
6/4/2010,11/1/2011,1,80.1900024414062,,,,
6/4/2010,1/1/2012,1,80.5,,,,
6/4/2010,2/1/2012,1,80.620002746582,,,,
6/4/2010,3/1/2012,1,80.7600021362305,,,,
6/4/2010,4/1/2012,1,80.9100036621094,,,,
6/4/2010,5/1/2012,1,81.0800018310547,,,,
6/4/2010,6/1/2012,1,81.2600021362305,,,,
6/4/2010,7/1/2012,1,81.4599990844727,,,,
6/4/2010,8/1/2012,1,81.6699981689453,,,,
6/4/2010,9/1/2012,1,81.879997253418,,,,
6/4/2010,10/1/2012,1,82.0999984741211,,,,
6/4/2010,11/1/2012,1,82.3300018310547,,,,
6/4/2010,1/1/2013,1,82.6600036621094,,,,
6/4/2010,2/1/2013,1,82.75,,,,
6/4/2010,3/1/2013,1,82.8499984741211,,,,
6/4/2010,4/1/2013,1,82.9499969482422,,,,
6/4/2010,5/1/2013,1,83.0500030517578,,,,
6/4/2010,6/1/2013,1,83.1500015258789,,,,
6/4/2010,7/1/2013,1,83.2799987792969,,,,
6/4/2010,8/1/2013,1,83.4100036621094,,,,
6/4/2010,9/1/2013,1,83.5500030517578,,,,
6/4/2010,10/1/2013,1,83.6999969482422,,,,
6/4/2010,11/1/2013,1,83.8499984741211,,,,
6/4/2010,12/1/2013,1,84,,,,
6/4/2010,1/1/2014,1,84.120002746582,,,,
6/4/2010,2/1/2014,1,84.2399978637695,,,,
6/4/2010,3/1/2014,1,84.3600006103516,,,,
6/4/2010,4/1/2014,1,84.4800033569336,,,,
6/4/2010,5/1/2014,1,84.5999984741211,,,,
6/4/2010,6/1/2014,1,84.7200012207031,,,,
6/4/2010,7/1/2014,1,84.8499984741211,,,,
6/4/2010,8/1/2014,1,84.9800033569336,,,,
6/4/2010,9/1/2014,1,85.1100006103516,,,,
6/4/2010,10/1/2014,1,85.2399978637695,,,,
6/4/2010,11/1/2014,1,85.370002746582,,,,
6/4/2010,12/1/2014,1,85.5100021362305,,,,
6/4/2010,1/1/2015,1,85.629997253418,,,,
6/4/2010,2/1/2015,1,85.7600021362305,,,,
6/4/2010,3/1/2015,1,85.8899993896484,,,,
6/4/2010,4/1/2015,1,86.0299987792969,,,,
6/4/2010,5/1/2015,1,86.1699981689453,,,,
6/4/2010,6/1/2015,1,86.3099975585937,,,,
6/4/2010,7/1/2015,1,86.4499969482422,,,,
6/4/2010,8/1/2015,1,86.5999984741211,,,,
6/4/2010,9/1/2015,1,86.75,,,,
6/4/2010,10/1/2015,1,86.9000015258789,,,,
6/4/2010,11/1/2015,1,87.0500030517578,,,,
6/4/2010,12/1/2015,1,87.1999969482422,,,,
6/4/2010,6/1/2016,1,88.0500030517578,,,,
6/4/2010,12/1/2016,1,88.9000015258789,,,,
6/4/2010,6/1/2017,1,89.8499984741211,,,,
6/4/2010,12/1/2017,1,90.8000030517578,,,,
6/4/2010,6/1/2018,1,91.7900009155273,,,,
6/4/2010,12/1/2018,1,92.7799987792969,,,,
6/4/2010,7/1/2010,1,71.5100021362305,75.4199981689453,70.7300033569336,448536,
6/4/2010,8/1/2010,1,72.8000030517578,76.8099975585938,72.0899963378906,144003,
6/4/2010,9/1/2010,1,73.7699966430664,77.8600006103516,73.1600036621094,63670,
6/4/2010,10/1/2010,1,74.6399993896484,78.5400009155273,74.0699996948242,22428,
6/4/2010,11/1/2010,1,75.4300003051758,79.1999969482422,74.9000015258789,10966,
6/4/2010,12/1/2010,1,76.1699981689453,80.1800003051758,75.6600036621094,62448,
6/4/2010,4/1/2011,1,78.1800003051758,80.1100006103516,77.8600006103516,846,
6/4/2010,6/1/2011,1,78.9899978637695,82.25,78.7699966430664,13055,
6/4/2010,12/1/2011,1,80.4199981689453,84,80.0899963378906,15069,
6/4/2010,12/1/2012,1,82.5699996948242,85.4199981689453,82.3300018310547,4009,
6/4/2010,9/1/2010,3,2.00099992752075,,,,
6/4/2010,10/1/2010,3,2.02699995040894,,,,
6/4/2010,11/1/2010,3,2.05360007286072,,,,
6/4/2010,5/1/2011,3,2.13980007171631,,,,
6/4/2010,7/1/2011,3,2.15650010108948,,,,
6/4/2010,8/1/2011,3,2.17350006103516,,,,
6/4/2010,9/1/2011,3,2.19300007820129,,,,
6/4/2010,10/1/2011,3,2.21350002288818,,,,
6/4/2010,11/1/2011,3,2.23250007629395,,,,
6/4/2010,1/1/2012,3,2.2664999961853,,,,
6/4/2010,2/1/2012,3,2.2739999294281,,,,
6/4/2010,3/1/2012,3,2.27250003814697,,,,
6/4/2010,4/1/2012,3,2.26250004768372,,,,
6/4/2010,5/1/2012,3,2.25699996948242,,,,
6/4/2010,6/1/2012,3,2.25650000572205,,,,
6/4/2010,7/1/2012,3,2.26699995994568,,,,
6/4/2010,8/1/2012,3,2.27999997138977,,,,
6/4/2010,9/1/2012,3,2.29450011253357,,,,
6/4/2010,10/1/2012,3,2.31049990653992,,,,
6/4/2010,11/1/2012,3,2.32649993896484,,,,
6/4/2010,12/1/2012,3,2.34249997138977,,,,
6/4/2010,1/1/2013,3,2.35750007629395,,,,
6/4/2010,7/1/2010,3,1.95770001411438,2.05789995193481,1.94410002231598,47384,
6/4/2010,8/1/2010,3,1.97650003433228,2.07559990882874,1.96350002288818,17721,
6/4/2010,12/1/2010,3,2.08049988746643,2.16849994659424,2.0683000087738,8339,
6/4/2010,1/1/2011,3,2.10759997367859,2.19770002365112,2.09890007972717,1881,
6/4/2010,2/1/2011,3,2.12660002708435,2.21939992904663,2.11710000038147,476,
6/4/2010,3/1/2011,3,2.13649988174438,2.22259998321533,2.12899994850159,500,
6/4/2010,4/1/2011,3,2.13730001449585,2.1800000667572,2.13129997253418,162,
6/4/2010,6/1/2011,3,2.14350008964539,2.22740006446838,2.13260006904602,1339,
6/4/2010,12/1/2011,3,2.24950003623962,2.29900002479553,2.23790001869202,891,
6/4/2010,10/1/2010,4,1.8914999961853,,,,
6/4/2010,11/1/2010,4,1.88779997825623,,,,
6/4/2010,12/1/2010,4,1.89549994468689,,,,
6/4/2010,1/1/2011,4,1.9132000207901,,,,
6/4/2010,2/1/2011,4,1.93480002880096,,,,
6/4/2010,3/1/2011,4,1.95650005340576,,,,
6/4/2010,4/1/2011,4,2.08249998092651,,,,
6/4/2010,5/1/2011,4,2.09299993515015,,,,
6/4/2010,6/1/2011,4,2.1010000705719,,,,
6/4/2010,7/1/2011,4,2.10349988937378,,,,
6/4/2010,8/1/2011,4,2.09999990463257,,,,
6/4/2010,9/1/2011,4,2.09249997138977,,,,
6/4/2010,10/1/2011,4,1.99049997329712,,,,
6/4/2010,11/1/2011,4,1.9815000295639,,,,
6/4/2010,12/1/2011,4,1.9889999628067,,,,
6/4/2010,1/1/2012,4,1.99899995326996,,,,
6/4/2010,2/1/2012,4,2.01500010490417,,,,
6/4/2010,3/1/2012,4,2.03200006484985,,,,
6/4/2010,4/1/2012,4,2.15350008010864,,,,
6/4/2010,5/1/2012,4,2.16249990463257,,,,
6/4/2010,6/1/2012,4,2.15799999237061,,,,
6/4/2010,7/1/2012,4,2.15199995040894,,,,
6/4/2010,8/1/2012,4,2.14400005340576,,,,
6/4/2010,9/1/2012,4,2.12949991226196,,,,
6/4/2010,10/1/2012,4,2.05599999427795,,,,
6/4/2010,11/1/2012,4,2.04699993133545,,,,
6/4/2010,12/1/2012,4,2.04850006103516,,,,
6/4/2010,1/1/2013,4,2.0524001121521,,,,
6/4/2010,2/1/2013,4,2.0599000453949,,,,
6/4/2010,3/1/2013,4,2.0673999786377,,,,
6/4/2010,4/1/2013,4,2.16739988327026,,,,
6/4/2010,5/1/2013,4,2.1774001121521,,,,
6/4/2010,6/1/2013,4,2.1774001121521,,,,
6/4/2010,7/1/2010,4,1.99530005455017,2.09829998016357,1.98220002651215,49610,
6/4/2010,8/1/2010,4,1.99150002002716,2.09220004081726,1.97990000247955,18053,
6/4/2010,9/1/2010,4,1.9889999628067,2.07999992370605,1.98160004615784,10263,
6/7/2010,10/1/2010,1,74.7799987792969,,,,
6/7/2010,1/1/2011,1,76.9300003051758,,,,
6/7/2010,2/1/2011,1,77.4899978637695,,,,
6/7/2010,3/1/2011,1,78.0100021362305,,,,
6/7/2010,4/1/2011,1,78.5,,,,
6/7/2010,5/1/2011,1,78.9599990844727,,,,
6/7/2010,7/1/2011,1,79.7600021362305,,,,
6/7/2010,8/1/2011,1,80.0199966430664,,,,
6/7/2010,9/1/2011,1,80.2200012207031,,,,
6/7/2010,10/1/2011,1,80.4100036621094,,,,
6/7/2010,11/1/2011,1,80.6100006103516,,,,
6/7/2010,12/1/2011,1,80.8399963378906,,,,
6/7/2010,1/1/2012,1,80.9300003051758,,,,
6/7/2010,2/1/2012,1,81.0599975585938,,,,
6/7/2010,3/1/2012,1,81.2200012207031,,,,
6/7/2010,4/1/2012,1,81.4000015258789,,,,
6/7/2010,5/1/2012,1,81.5999984741211,,,,
6/7/2010,6/1/2012,1,81.8199996948242,,,,
6/7/2010,7/1/2012,1,82.0400009155273,,,,
6/7/2010,8/1/2012,1,82.2600021362305,,,,
6/7/2010,9/1/2012,1,82.4899978637695,,,,
6/7/2010,10/1/2012,1,82.7300033569336,,,,
6/7/2010,11/1/2012,1,82.9800033569336,,,,
6/7/2010,12/1/2012,1,83.2399978637695,,,,
6/7/2010,1/1/2013,1,83.3600006103516,,,,
6/7/2010,2/1/2013,1,83.4800033569336,,,,
6/7/2010,3/1/2013,1,83.5999984741211,,,,
6/7/2010,4/1/2013,1,83.7200012207031,,,,
6/7/2010,5/1/2013,1,83.8399963378906,,,,
6/7/2010,6/1/2013,1,83.9599990844727,,,,
6/7/2010,7/1/2013,1,84.1100006103516,,,,
6/7/2010,8/1/2013,1,84.2699966430664,,,,
6/7/2010,9/1/2013,1,84.4300003051758,,,,
6/7/2010,10/1/2013,1,84.5999984741211,,,,
6/7/2010,11/1/2013,1,84.7699966430664,,,,
6/7/2010,12/1/2013,1,84.9400024414063,,,,
6/7/2010,1/1/2014,1,85.0699996948242,,,,
6/7/2010,2/1/2014,1,85.1999969482422,,,,
6/7/2010,3/1/2014,1,85.3399963378906,,,,
6/7/2010,4/1/2014,1,85.4800033569336,,,,
6/7/2010,5/1/2014,1,85.620002746582,,,,
6/7/2010,6/1/2014,1,85.7600021362305,,,,
6/7/2010,7/1/2014,1,85.9100036621094,,,,
6/7/2010,8/1/2014,1,86.0599975585938,,,,
6/7/2010,9/1/2014,1,86.2099990844727,,,,
6/7/2010,10/1/2014,1,86.3600006103516,,,,
6/7/2010,11/1/2014,1,86.5100021362305,,,,
6/7/2010,12/1/2014,1,86.6600036621094,,,,
6/7/2010,1/1/2015,1,86.7900009155273,,,,
6/7/2010,2/1/2015,1,86.9199981689453,,,,
6/7/2010,3/1/2015,1,87.0599975585938,,,,
6/7/2010,4/1/2015,1,87.1999969482422,,,,
6/7/2010,5/1/2015,1,87.3499984741211,,,,
6/7/2010,6/1/2015,1,87.5,,,,
6/7/2010,7/1/2015,1,87.6500015258789,,,,
6/7/2010,8/1/2015,1,87.8000030517578,,,,
6/7/2010,9/1/2015,1,87.9499969482422,,,,
6/7/2010,10/1/2015,1,88.1100006103516,,,,
6/7/2010,11/1/2015,1,88.2699966430664,,,,
6/7/2010,12/1/2015,1,88.4300003051758,,,,
6/7/2010,6/1/2016,1,89.3600006103516,,,,
6/7/2010,12/1/2016,1,90.2900009155274,,,,
6/7/2010,6/1/2017,1,91.2399978637695,,,,
6/7/2010,12/1/2017,1,92.1900024414063,,,,
6/7/2010,6/1/2018,1,93.1800003051758,,,,
6/7/2010,12/1/2018,1,94.1699981689453,,,,
6/7/2010,7/1/2010,1,71.4400024414063,72.4899978637695,69.5100021362305,416437,
6/7/2010,8/1/2010,1,72.7699966430664,73.6500015258789,70.9300003051758,157329,
6/7/2010,9/1/2010,1,73.8499984741211,74.5699996948242,71.9199981689453,73007,
6/7/2010,11/1/2010,1,75.5999984741211,76.0999984741211,74.2300033569336,11804,
6/7/2010,12/1/2010,1,76.3499984741211,76.9300003051758,74.4800033569336,46533,
6/7/2010,6/1/2011,1,79.379997253418,79.6699981689453,78.1500015258789,13365,
6/7/2010,10/1/2010,3,2.03909993171692,,,,
6/7/2010,4/1/2011,3,2.14520001411438,,,,
6/7/2010,5/1/2011,3,2.14680004119873,,,,
6/7/2010,6/1/2011,3,2.15000009536743,,,,
6/7/2010,7/1/2011,3,2.16300010681152,,,,
6/7/2010,8/1/2011,3,2.1800000667572,,,,
6/7/2010,9/1/2011,3,2.20000004768372,,,,
6/7/2010,10/1/2011,3,2.22049999237061,,,,
6/7/2010,11/1/2011,3,2.23950004577637,,,,
6/7/2010,12/1/2011,3,2.25650000572205,,,,
6/7/2010,1/1/2012,3,2.27349996566772,,,,
6/7/2010,2/1/2012,3,2.28099989891052,,,,
6/7/2010,3/1/2012,3,2.27950000762939,,,,
6/7/2010,4/1/2012,3,2.26950001716614,,,,
6/7/2010,5/1/2012,3,2.26399993896484,,,,
6/7/2010,6/1/2012,3,2.26349997520447,,,,
6/7/2010,7/1/2010,3,1.96829998493195,1.98689997196198,1.92299997806549,42272,
6/7/2010,8/1/2010,3,1.98810005187988,2.00609993934631,1.94200003147125,17296,
6/7/2010,9/1/2010,3,2.01320004463196,2.02880001068115,1.97930002212524,10920,
6/7/2010,11/1/2010,3,2.06500005722046,2.0796000957489,2.04469990730286,1886,
6/7/2010,12/1/2010,3,2.09050011634827,2.10450005531311,2.05250000953674,6922,
6/7/2010,1/1/2011,3,2.11660003662109,2.1275999546051,2.07750010490417,1762,
6/7/2010,2/1/2011,3,2.13549995422363,2.14619994163513,2.12330007553101,798,
6/7/2010,3/1/2011,3,2.14499998092651,2.15529990196228,2.12069988250732,708,
6/7/2010,7/1/2012,3,2.2739999294281,,,0,
6/7/2010,8/1/2012,3,2.28699994087219,,,0,
6/7/2010,9/1/2012,3,2.30150008201599,,,0,
6/7/2010,10/1/2012,3,2.31750011444092,,,0,
6/7/2010,11/1/2012,3,2.33349990844727,,,0,
6/7/2010,12/1/2012,3,2.34949994087219,,,0,
6/7/2010,1/1/2013,3,2.36450004577637,,,0,
6/7/2010,9/1/2010,4,1.99210000038147,,,,
6/7/2010,10/1/2010,4,1.89489996433258,,,,
6/7/2010,11/1/2010,4,1.8918000459671,,,,
6/7/2010,12/1/2010,4,1.8992999792099,,,,
6/7/2010,1/1/2011,4,1.91750001907349,,,,
6/7/2010,2/1/2011,4,1.93959999084473,,,,
6/7/2010,3/1/2011,4,1.96200001239777,,,,
6/7/2010,4/1/2011,4,2.08899998664856,,,,
6/7/2010,5/1/2011,4,2.10050010681152,,,,
6/7/2010,6/1/2011,4,2.10949993133545,,,,
6/7/2010,7/1/2011,4,2.11400008201599,,,,
6/7/2010,8/1/2011,4,2.11050009727478,,,,
6/7/2010,9/1/2011,4,2.1029999256134,,,,
6/7/2010,10/1/2011,4,2.00099992752075,,,,
6/7/2010,11/1/2011,4,1.99199998378754,,,,
6/7/2010,12/1/2011,4,1.99950003623962,,,,
6/7/2010,1/1/2012,4,2.00950002670288,,,,
6/7/2010,2/1/2012,4,2.02550005912781,,,,
6/7/2010,3/1/2012,4,2.04250001907349,,,,
6/7/2010,4/1/2012,4,2.16400003433228,,,,
6/7/2010,5/1/2012,4,2.17300009727478,,,,
6/7/2010,6/1/2012,4,2.16849994659424,,,,
6/7/2010,7/1/2012,4,2.16249990463257,,,,
6/7/2010,8/1/2012,4,2.15450000762939,,,,
6/7/2010,9/1/2012,4,2.14000010490417,,,,
6/7/2010,10/1/2012,4,2.06649994850159,,,,
6/7/2010,11/1/2012,4,2.05749988555908,,,,
6/7/2010,12/1/2012,4,2.05900001525879,,,,
6/7/2010,1/1/2013,4,2.06290006637573,,,,
6/7/2010,2/1/2013,4,2.07039999961853,,,,
6/7/2010,3/1/2013,4,2.07789993286133,,,,
6/7/2010,4/1/2013,4,2.17790007591248,,,,
6/7/2010,5/1/2013,4,2.18790006637573,,,,
6/7/2010,6/1/2013,4,2.18790006637573,,,,
6/7/2010,7/1/2010,4,1.99489998817444,2.02279996871948,1.96089994907379,46291,
6/7/2010,8/1/2010,4,1.99319994449615,2.01869988441467,1.95679998397827,18095,
6/8/2010,1/1/2011,1,76.7699966430664,,,,
6/8/2010,2/1/2011,1,77.2900009155273,,,,
6/8/2010,3/1/2011,1,77.7900009155273,,,,
6/8/2010,4/1/2011,1,78.2699966430664,,,,
6/8/2010,5/1/2011,1,78.7200012207031,,,,
6/8/2010,6/1/2011,1,79.120002746582,,,,
6/8/2010,7/1/2011,1,79.4800033569336,,,,
6/8/2010,8/1/2011,1,79.7300033569336,,,,
6/8/2010,9/1/2011,1,79.9300003051758,,,,
6/8/2010,10/1/2011,1,80.1100006103516,,,,
6/8/2010,11/1/2011,1,80.3000030517578,,,,
6/8/2010,1/1/2012,1,80.6100006103516,,,,
6/8/2010,2/1/2012,1,80.75,,,,
6/8/2010,3/1/2012,1,80.9300003051758,,,,
6/8/2010,4/1/2012,1,81.120002746582,,,,
6/8/2010,5/1/2012,1,81.3399963378906,,,,
6/8/2010,6/1/2012,1,81.5699996948242,,,,
6/8/2010,7/1/2012,1,81.8000030517578,,,,
6/8/2010,8/1/2012,1,82.0299987792969,,,,
6/8/2010,9/1/2012,1,82.2600021362305,,,,
6/8/2010,10/1/2012,1,82.5100021362305,,,,
6/8/2010,11/1/2012,1,82.7699966430664,,,,
6/8/2010,12/1/2012,1,83.0400009155273,,,,
6/8/2010,1/1/2013,1,83.1600036621094,,,,
6/8/2010,2/1/2013,1,83.2900009155273,,,,
6/8/2010,3/1/2013,1,83.4199981689453,,,,
6/8/2010,4/1/2013,1,83.5500030517578,,,,
6/8/2010,5/1/2013,1,83.6800003051758,,,,
6/8/2010,6/1/2013,1,83.8099975585937,,,,
6/8/2010,7/1/2013,1,83.9700012207031,,,,
6/8/2010,8/1/2013,1,84.1399993896484,,,,
6/8/2010,9/1/2013,1,84.3099975585938,,,,
6/8/2010,10/1/2013,1,84.4800033569336,,,,
6/8/2010,11/1/2013,1,84.6600036621094,,,,
6/8/2010,12/1/2013,1,84.8399963378906,,,,
6/8/2010,1/1/2014,1,84.9800033569336,,,,
6/8/2010,2/1/2014,1,85.120002746582,,,,
6/8/2010,3/1/2014,1,85.2600021362305,,,,
6/8/2010,4/1/2014,1,85.4000015258789,,,,
6/8/2010,5/1/2014,1,85.5500030517578,,,,
6/8/2010,6/1/2014,1,85.6999969482422,,,,
6/8/2010,7/1/2014,1,85.8499984741211,,,,
6/8/2010,8/1/2014,1,86,,,,
6/8/2010,9/1/2014,1,86.1600036621094,,,,
6/8/2010,10/1/2014,1,86.3199996948242,,,,
6/8/2010,11/1/2014,1,86.4800033569336,,,,
6/8/2010,12/1/2014,1,86.6399993896484,,,,
6/8/2010,1/1/2015,1,86.7799987792969,,,,
6/8/2010,2/1/2015,1,86.9199981689453,,,,
6/8/2010,3/1/2015,1,87.0599975585938,,,,
6/8/2010,4/1/2015,1,87.2099990844727,,,,
6/8/2010,5/1/2015,1,87.3600006103516,,,,
6/8/2010,6/1/2015,1,87.5199966430664,,,,
6/8/2010,7/1/2015,1,87.6699981689453,,,,
6/8/2010,8/1/2015,1,87.8300018310547,,,,
6/8/2010,9/1/2015,1,87.9899978637695,,,,
6/8/2010,10/1/2015,1,88.1600036621094,,,,
6/8/2010,11/1/2015,1,88.3300018310547,,,,
6/8/2010,12/1/2015,1,88.5,,,,
6/8/2010,6/1/2016,1,89.4599990844727,,,,
6/8/2010,12/1/2016,1,90.4300003051758,,,,
6/8/2010,6/1/2017,1,91.4000015258789,,,,
6/8/2010,12/1/2017,1,92.379997253418,,,,
6/8/2010,6/1/2018,1,93.379997253418,,,,
6/8/2010,12/1/2018,1,94.379997253418,,,,
6/8/2010,7/1/2010,1,71.9899978637695,72.5999984741211,70.75,422024,
6/8/2010,8/1/2010,1,73.0599975585938,73.5599975585938,71.9899978637695,177987,
6/8/2010,9/1/2010,1,73.9800033569336,74.4100036621094,73,77393,
6/8/2010,10/1/2010,1,74.7799987792969,75.2200012207031,73.9300003051758,30411,
6/8/2010,11/1/2010,1,75.5299987792969,75.9400024414063,74.6600036621094,15840,
6/8/2010,12/1/2010,1,76.2200012207031,76.7399978637695,75.3000030517578,51539,
6/8/2010,12/1/2011,1,80.5199966430664,81.120002746582,79.6600036621094,15185,
6/8/2010,9/1/2010,3,2.00959992408752,,,,
6/8/2010,10/1/2010,3,2.0346999168396,,,,
6/8/2010,12/1/2010,3,2.08579993247986,,,,
6/8/2010,7/1/2010,3,1.96529996395111,1.9835000038147,1.95000004768372,46949,
6/8/2010,8/1/2010,3,1.98469996452332,2.00139999389648,1.9695999622345,19393,
6/8/2010,11/1/2010,3,2.06060004234314,2.07159996032715,2.04530000686645,1732,
6/8/2010,1/1/2011,3,2.11179995536804,2.11899995803833,2.10019993782043,1438,
6/8/2010,2/1/2011,3,2.13059997558594,2.13969993591309,2.11500000953674,552,
6/8/2010,3/1/2011,3,2.13930010795593,2.15129995346069,2.12619996070862,1232,
6/8/2010,4/1/2011,3,2.13849997520447,2.14070010185242,2.1298999786377,297,
6/8/2010,5/1/2011,3,2.13870000839233,2.14610004425049,2.1298999786377,497,
6/8/2010,6/1/2011,3,2.14050006866455,2.15260004997253,2.13689994812012,1675,
6/8/2010,7/1/2011,3,2.15330004692078,,2.1496000289917,272,
6/8/2010,8/1/2011,3,2.17030000686645,,,292,
6/8/2010,9/1/2011,3,2.19029998779297,,2.19689989089966,114,
6/8/2010,10/1/2011,3,2.21079993247986,,2.21930003166199,85,
6/8/2010,11/1/2011,3,2.22979998588562,,2.23779988288879,83,
6/8/2010,12/1/2011,3,2.24729990959167,2.25659990310669,2.24259996414185,636,
6/8/2010,1/1/2012,3,2.26430010795593,,2.27320003509521,0,
6/8/2010,2/1/2012,3,2.27180004119873,,,0,
6/8/2010,3/1/2012,3,2.27029991149902,,,0,
6/8/2010,4/1/2012,3,2.26029992103577,,,0,
6/8/2010,5/1/2012,3,2.25480008125305,,,0,
6/8/2010,6/1/2012,3,2.25430011749268,,,0,
6/8/2010,7/1/2012,3,2.26480007171631,,,0,
6/8/2010,8/1/2012,3,2.2778000831604,,,0,
6/8/2010,9/1/2012,3,2.29229998588562,,,0,
6/8/2010,10/1/2012,3,2.30830001831055,,,0,
6/8/2010,11/1/2012,3,2.32430005073547,,,0,
6/8/2010,12/1/2012,3,2.3403000831604,,,0,
6/8/2010,1/1/2013,3,2.355299949646,,,0,
6/8/2010,10/1/2010,4,1.88719999790192,,,,
6/8/2010,11/1/2010,4,1.88320004940033,,,,
6/8/2010,12/1/2010,4,1.89100003242493,,,,
6/8/2010,1/1/2011,4,1.90950000286102,,,,
6/8/2010,2/1/2011,4,1.93219995498657,,,,
6/8/2010,3/1/2011,4,1.95490002632141,,,,
6/8/2010,4/1/2011,4,2.08189988136291,,,,
6/8/2010,5/1/2011,4,2.09340000152588,,,,
6/8/2010,6/1/2011,4,2.10240006446838,,,,
6/8/2010,7/1/2010,4,1.98909997940063,2.01360011100769,1.97479999065399,50016,
6/8/2010,8/1/2010,4,1.98679995536804,2.01149988174438,1.97399997711182,24311,
6/8/2010,9/1/2010,4,1.98510003089905,2.00370001792908,1.9724999666214,14982,
6/8/2010,7/1/2011,4,2.10640001296997,,,350,
6/8/2010,8/1/2011,4,2.10339999198914,,,0,
6/8/2010,9/1/2011,4,2.09590005874634,,,0,
6/8/2010,10/1/2011,4,1.9938999414444,,,0,
6/8/2010,11/1/2011,4,1.98489999771118,,,0,
6/8/2010,12/1/2011,4,1.99240005016327,,,0,
6/8/2010,1/1/2012,4,2.00239992141724,,,0,
6/8/2010,2/1/2012,4,2.01839995384216,,,0,
6/8/2010,3/1/2012,4,2.03539991378784,,,0,
6/8/2010,4/1/2012,4,2.15689992904663,,,0,
6/8/2010,5/1/2012,4,2.16589999198914,,,0,
6/8/2010,6/1/2012,4,2.16140007972717,,,0,
6/8/2010,7/1/2012,4,2.1554000377655,,,0,
6/8/2010,8/1/2012,4,2.14739990234375,,,0,
6/8/2010,9/1/2012,4,2.13289999961853,,,0,
6/8/2010,10/1/2012,4,2.05940008163452,,,0,
6/8/2010,11/1/2012,4,2.05040001869202,,,0,
6/8/2010,12/1/2012,4,2.05189990997314,,,0,
6/8/2010,1/1/2013,4,2.05579996109009,,,0,
6/8/2010,2/1/2013,4,2.06329989433289,,,0,
6/8/2010,3/1/2013,4,2.07080006599426,,,0,
6/8/2010,4/1/2013,4,2.17079997062683,,,0,
6/8/2010,5/1/2013,4,2.18079996109009,,,0,
6/8/2010,6/1/2013,4,2.18079996109009,,,0,
6/9/2010,10/1/2010,1,77.0299987792969,,,,
6/9/2010,11/1/2010,1,77.6500015258789,,,,
6/9/2010,1/1/2011,1,78.6699981689453,,,,
6/9/2010,2/1/2011,1,79.129997253418,,,,
6/9/2010,3/1/2011,1,79.5800018310547,,,,
6/9/2010,4/1/2011,1,80.0100021362305,,,,
6/9/2010,5/1/2011,1,80.4300003051758,,,,
6/9/2010,8/1/2011,1,81.3600006103516,,,,
6/9/2010,9/1/2011,1,81.5400009155274,,,,
6/9/2010,10/1/2011,1,81.6999969482422,,,,
6/9/2010,11/1/2011,1,81.870002746582,,,,
6/9/2010,1/1/2012,1,82.1500015258789,,,,
6/9/2010,2/1/2012,1,82.2799987792969,,,,
6/9/2010,3/1/2012,1,82.4499969482422,,,,
6/9/2010,4/1/2012,1,82.629997253418,,,,
6/9/2010,5/1/2012,1,82.8399963378906,,,,
6/9/2010,6/1/2012,1,83.0500030517578,,,,
6/9/2010,7/1/2012,1,83.2699966430664,,,,
6/9/2010,8/1/2012,1,83.4899978637695,,,,
6/9/2010,9/1/2012,1,83.7099990844727,,,,
6/9/2010,10/1/2012,1,83.9400024414062,,,,
6/9/2010,11/1/2012,1,84.1900024414062,,,,
6/9/2010,12/1/2012,1,84.4499969482422,,,,
6/9/2010,1/1/2013,1,84.5500030517578,,,,
6/9/2010,2/1/2013,1,84.6500015258789,,,,
6/9/2010,3/1/2013,1,84.75,,,,
6/9/2010,4/1/2013,1,84.8499984741211,,,,
6/9/2010,5/1/2013,1,84.9499969482422,,,,
6/9/2010,6/1/2013,1,85.0500030517578,,,,
6/9/2010,7/1/2013,1,85.1699981689453,,,,
6/9/2010,8/1/2013,1,85.3000030517578,,,,
6/9/2010,9/1/2013,1,85.4400024414062,,,,
6/9/2010,10/1/2013,1,85.5899963378906,,,,
6/9/2010,11/1/2013,1,85.7399978637695,,,,
6/9/2010,12/1/2013,1,85.9000015258789,,,,
6/9/2010,1/1/2014,1,86.0100021362305,,,,
6/9/2010,2/1/2014,1,86.120002746582,,,,
6/9/2010,3/1/2014,1,86.2300033569336,,,,
6/9/2010,4/1/2014,1,86.3499984741211,,,,
6/9/2010,5/1/2014,1,86.4700012207031,,,,
6/9/2010,6/1/2014,1,86.5899963378906,,,,
6/9/2010,7/1/2014,1,86.7099990844727,,,,
6/9/2010,8/1/2014,1,86.8300018310547,,,,
6/9/2010,9/1/2014,1,86.9599990844727,,,,
6/9/2010,10/1/2014,1,87.0899963378906,,,,
6/9/2010,11/1/2014,1,87.2300033569336,,,,
6/9/2010,12/1/2014,1,87.370002746582,,,,
6/9/2010,1/1/2015,1,87.4899978637695,,,,
6/9/2010,2/1/2015,1,87.6100006103516,,,,
6/9/2010,3/1/2015,1,87.7300033569336,,,,
6/9/2010,4/1/2015,1,87.8600006103516,,,,
6/9/2010,5/1/2015,1,87.9899978637695,,,,
6/9/2010,6/1/2015,1,88.129997253418,,,,
6/9/2010,7/1/2015,1,88.2699966430664,,,,
6/9/2010,8/1/2015,1,88.4100036621094,,,,
6/9/2010,9/1/2015,1,88.5500030517578,,,,
6/9/2010,10/1/2015,1,88.6999969482422,,,,
6/9/2010,11/1/2015,1,88.8499984741211,,,,
6/9/2010,12/1/2015,1,89,,,,
6/9/2010,6/1/2016,1,89.9000015258789,,,,
6/9/2010,12/1/2016,1,90.8000030517578,,,,
6/9/2010,6/1/2017,1,91.7300033569336,,,,
6/9/2010,12/1/2017,1,92.6699981689453,,,,
6/9/2010,6/1/2018,1,93.6600036621094,,,,
6/9/2010,12/1/2018,1,94.6500015258789,,,,
6/9/2010,7/1/2010,1,74.379997253418,74.9599990844727,72.0299987792969,435505,
6/9/2010,8/1/2010,1,75.4400024414062,75.8499984741211,72.9700012207031,194714,
6/9/2010,9/1/2010,1,76.3300018310547,76.5599975585937,73.8499984741211,77005,
6/9/2010,12/1/2010,1,78.2099990844727,78.4599990844727,75.8899993896484,51807,
6/9/2010,6/1/2011,1,80.8099975585938,80.9100036621094,79.5,8022,
6/9/2010,7/1/2011,1,81.1399993896484,81.4199981689453,80.4199981689453,2818,
6/9/2010,12/1/2011,1,82.0699996948242,82.3899993896484,80.0400009155274,12200,
6/9/2010,9/1/2010,3,2.05340003967285,,,,
6/9/2010,10/1/2010,3,2.0783998966217,,,,
6/9/2010,11/1/2010,3,2.10400009155273,,,,
6/9/2010,12/1/2010,3,2.12910008430481,,,,
6/9/2010,2/1/2011,3,2.17179989814758,,,,
6/9/2010,3/1/2011,3,2.18079996109009,,,,
6/9/2010,4/1/2011,3,2.17930006980896,,,,
6/9/2010,5/1/2011,3,2.17899990081787,,,,
6/9/2010,7/1/2011,3,2.19359993934631,,,,
6/9/2010,8/1/2011,3,2.21050000190735,,,,
6/9/2010,9/1/2011,3,2.23049998283386,,,,
6/9/2010,10/1/2011,3,2.25119996070862,,,,
6/9/2010,11/1/2011,3,2.27060008049011,,,,
6/9/2010,12/1/2011,3,2.28810000419617,,,,
6/9/2010,1/1/2012,3,2.30509996414185,,,,
6/9/2010,2/1/2012,3,2.31259989738464,,,,
6/9/2010,3/1/2012,3,2.31110000610352,,,,
6/9/2010,4/1/2012,3,2.30110001564026,,,,
6/9/2010,5/1/2012,3,2.29559993743896,,,,
6/9/2010,6/1/2012,3,2.29509997367859,,,,
6/9/2010,7/1/2012,3,2.30559992790222,,,,
6/9/2010,8/1/2012,3,2.31859993934631,,,,
6/9/2010,9/1/2012,3,2.33310008049011,,,,
6/9/2010,10/1/2012,3,2.34910011291504,,,,
6/9/2010,11/1/2012,3,2.36509990692139,,,,
6/9/2010,12/1/2012,3,2.38109993934631,,,,
6/9/2010,1/1/2013,3,2.39610004425049,,,,
6/9/2010,7/1/2010,3,2.00959992408752,2.0220000743866,1.95410001277924,48297,
6/9/2010,8/1/2010,3,2.02929997444153,2.04019999504089,1.97969996929169,24288,
6/9/2010,1/1/2011,3,2.15380001068115,2.16339993476868,2.11299991607666,4032,
6/9/2010,6/1/2011,3,2.18090009689331,2.18799996376038,2.14249992370605,1173,
6/9/2010,10/1/2010,4,1.93540000915527,,,,
6/9/2010,11/1/2010,4,1.93120002746582,,,,
6/9/2010,12/1/2010,4,1.93799996376038,,,,
6/9/2010,1/1/2011,4,1.95659995079041,,,,
6/9/2010,2/1/2011,4,1.97940003871918,,,,
6/9/2010,3/1/2011,4,2.00219988822937,,,,
6/9/2010,4/1/2011,4,2.12870001792908,,,,
6/9/2010,5/1/2011,4,2.13969993591309,,,,
6/9/2010,6/1/2011,4,2.14820003509521,,,,
6/9/2010,7/1/2011,4,2.15170001983643,,,,
6/9/2010,8/1/2011,4,2.14869999885559,,,,
6/9/2010,9/1/2011,4,2.14070010185242,,,,
6/9/2010,10/1/2011,4,2.03769993782043,,,,
6/9/2010,11/1/2011,4,2.02850008010864,,,,
6/9/2010,12/1/2011,4,2.03550004959106,,,,
6/9/2010,1/1/2012,4,2.04550004005432,,,,
6/9/2010,2/1/2012,4,2.06150007247925,,,,
6/9/2010,3/1/2012,4,2.07850003242493,,,,
6/9/2010,4/1/2012,4,2.20000004768372,,,,
6/9/2010,5/1/2012,4,2.20900011062622,,,,
6/9/2010,6/1/2012,4,2.20449995994568,,,,
6/9/2010,7/1/2012,4,2.19849991798401,,,,
6/9/2010,8/1/2012,4,2.19050002098083,,,,
6/9/2010,9/1/2012,4,2.17600011825562,,,,
6/9/2010,10/1/2012,4,2.10249996185303,,,,
6/9/2010,11/1/2012,4,2.09349989891052,,,,
6/9/2010,12/1/2012,4,2.09500002861023,,,,
6/9/2010,1/1/2013,4,2.09890007972717,,,,
6/9/2010,2/1/2013,4,2.10640001296997,,,,
6/9/2010,3/1/2013,4,2.11389994621277,,,,
6/9/2010,4/1/2013,4,2.21390008926392,,,,
6/9/2010,5/1/2013,4,2.22390007972717,,,,
6/9/2010,6/1/2013,4,2.22390007972717,,,,
6/9/2010,7/1/2010,4,2.03970003128052,2.04999995231628,1.97819995880127,48340,
6/9/2010,8/1/2010,4,2.03690004348755,2.04550004005432,1.97780001163483,26601,
6/9/2010,9/1/2010,4,2.03439998626709,2.04270005226135,1.9889999628067,16776,
6/10/2010,1/1/2011,1,79.9899978637695,,,,
6/10/2010,4/1/2011,1,81.2699966430664,,,,
6/10/2010,5/1/2011,1,81.6500015258789,,,,
6/10/2010,7/1/2011,1,82.3300018310547,,,,
6/10/2010,8/1/2011,1,82.5500030517578,,,,
6/10/2010,9/1/2011,1,82.7200012207031,,,,
6/10/2010,10/1/2011,1,82.870002746582,,,,
6/10/2010,11/1/2011,1,83.0299987792969,,,,
6/10/2010,1/1/2012,1,83.3000030517578,,,,
6/10/2010,2/1/2012,1,83.4100036621094,,,,
6/10/2010,3/1/2012,1,83.5599975585938,,,,
6/10/2010,4/1/2012,1,83.7300033569336,,,,
6/10/2010,5/1/2012,1,83.9300003051758,,,,
6/10/2010,6/1/2012,1,84.129997253418,,,,
6/10/2010,7/1/2012,1,84.3300018310547,,,,
6/10/2010,8/1/2012,1,84.5299987792969,,,,
6/10/2010,9/1/2012,1,84.7399978637695,,,,
6/10/2010,10/1/2012,1,84.9499969482422,,,,
6/10/2010,11/1/2012,1,85.1800003051758,,,,
6/10/2010,12/1/2012,1,85.4199981689453,,,,
6/10/2010,1/1/2013,1,85.5100021362305,,,,
6/10/2010,2/1/2013,1,85.5999984741211,,,,
6/10/2010,3/1/2013,1,85.6900024414063,,,,
6/10/2010,4/1/2013,1,85.7799987792969,,,,
6/10/2010,5/1/2013,1,85.870002746582,,,,
6/10/2010,6/1/2013,1,85.9700012207031,,,,
6/10/2010,7/1/2013,1,86.0699996948242,,,,
6/10/2010,8/1/2013,1,86.1800003051758,,,,
6/10/2010,9/1/2013,1,86.3000030517578,,,,
6/10/2010,10/1/2013,1,86.4199981689453,,,,
6/10/2010,11/1/2013,1,86.5500030517578,,,,
6/10/2010,1/1/2014,1,86.7900009155273,,,,
6/10/2010,2/1/2014,1,86.8899993896484,,,,
6/10/2010,3/1/2014,1,87,,,,
6/10/2010,4/1/2014,1,87.1100006103516,,,,
6/10/2010,5/1/2014,1,87.2200012207031,,,,
6/10/2010,6/1/2014,1,87.3300018310547,,,,
6/10/2010,7/1/2014,1,87.4400024414063,,,,
6/10/2010,8/1/2014,1,87.5599975585937,,,,
6/10/2010,9/1/2014,1,87.6800003051758,,,,
6/10/2010,10/1/2014,1,87.8000030517578,,,,
6/10/2010,11/1/2014,1,87.9300003051758,,,,
6/10/2010,12/1/2014,1,88.0599975585938,,,,
6/10/2010,1/1/2015,1,88.1699981689453,,,,
6/10/2010,2/1/2015,1,88.2799987792969,,,,
6/10/2010,3/1/2015,1,88.3899993896484,,,,
6/10/2010,4/1/2015,1,88.5100021362305,,,,
6/10/2010,5/1/2015,1,88.629997253418,,,,
6/10/2010,6/1/2015,1,88.75,,,,
6/10/2010,7/1/2015,1,88.879997253418,,,,
6/10/2010,8/1/2015,1,89.0100021362305,,,,
6/10/2010,9/1/2015,1,89.1399993896484,,,,
6/10/2010,10/1/2015,1,89.2799987792969,,,,
6/10/2010,11/1/2015,1,89.4199981689453,,,,
6/10/2010,12/1/2015,1,89.5599975585938,,,,
6/10/2010,6/1/2016,1,90.4300003051758,,,,
6/10/2010,12/1/2016,1,91.3000030517578,,,,
6/10/2010,6/1/2017,1,92.2200012207031,,,,
6/10/2010,12/1/2017,1,93.1500015258789,,,,
6/10/2010,6/1/2018,1,94.120002746582,,,,
6/10/2010,12/1/2018,1,95.0899963378906,,,,
6/10/2010,7/1/2010,1,75.4800033569336,76.3000030517578,73.7200012207031,427632,
6/10/2010,8/1/2010,1,76.6800003051758,77.3499984741211,74.7900009155273,184381,
6/10/2010,9/1/2010,1,77.5999984741211,78.1699981689453,75.8600006103516,69188,
6/10/2010,10/1/2010,1,78.3199996948242,78.8499984741211,76.5899963378906,19021,
6/10/2010,11/1/2010,1,78.9700012207031,79.4300003051758,77.1999969482422,10480,
6/10/2010,12/1/2010,1,79.5500030517578,80.0299987792969,77.7300033569336,42591,
6/10/2010,2/1/2011,1,80.4100036621094,80.8000030517578,79.6399993896484,5504,
6/10/2010,3/1/2011,1,80.8600006103516,81.1399993896484,79.6100006103516,5693,
6/10/2010,6/1/2011,1,82.0100021362305,82.2900009155273,80.8099975585938,5443,
6/10/2010,12/1/2011,1,83.2200012207031,83.5999984741211,81.620002746582,11987,
6/10/2010,12/1/2013,1,86.6900024414062,87.1600036621094,85.9499969482422,2306,
6/10/2010,9/1/2010,3,2.07710003852844,,,,
6/10/2010,10/1/2010,3,2.10260009765625,,,,
6/10/2010,11/1/2010,3,2.12879991531372,,,,
6/10/2010,12/1/2010,3,2.15359997749329,,,,
6/10/2010,1/1/2011,3,2.17810010910034,,,,
6/10/2010,2/1/2011,3,2.1956000328064,,,,
6/10/2010,4/1/2011,3,2.20289993286133,,,,
6/10/2010,5/1/2011,3,2.20239996910095,,,,
6/10/2010,6/1/2011,3,2.20490002632141,,,,
6/10/2010,7/1/2011,3,2.21760010719299,,,,
6/10/2010,8/1/2011,3,2.23449993133545,,,,
6/10/2010,9/1/2011,3,2.25449991226196,,,,
6/10/2010,10/1/2011,3,2.27519989013672,,,,
6/10/2010,11/1/2011,3,2.29460000991821,,,,
6/10/2010,12/1/2011,3,2.31209993362427,,,,
6/10/2010,1/1/2012,3,2.32909989356995,,,,
6/10/2010,2/1/2012,3,2.33660006523132,,,,
6/10/2010,3/1/2012,3,2.33509993553162,,,,
6/10/2010,4/1/2012,3,2.32509994506836,,,,
6/10/2010,5/1/2012,3,2.31960010528564,,,,
6/10/2010,6/1/2012,3,2.31909990310669,,,,
6/10/2010,7/1/2012,3,2.3296000957489,,,,
6/10/2010,8/1/2012,3,2.34260010719299,,,,
6/10/2010,9/1/2012,3,2.35710000991821,,,,
6/10/2010,10/1/2012,3,2.37310004234314,,,,
6/10/2010,11/1/2012,3,2.38910007476807,,,,
6/10/2010,12/1/2012,3,2.40510010719299,,,,
6/10/2010,1/1/2013,3,2.42009997367859,,,,
6/10/2010,7/1/2010,3,2.03279995918274,2.05340003967285,1.99440002441406,49412,
6/10/2010,8/1/2010,3,2.05270004272461,2.07229995727539,2.01469993591309,24789,
6/10/2010,3/1/2011,3,2.2046000957489,2.21830010414124,2.20650005340576,1854,
6/10/2010,9/1/2010,4,2.0650999546051,,,,
6/10/2010,10/1/2010,4,1.96609997749329,,,,
6/10/2010,11/1/2010,4,1.96189999580383,,,,
6/10/2010,1/1/2011,4,1.98740005493164,,,,
6/10/2010,2/1/2011,4,2.00999999046326,,,,
6/10/2010,3/1/2011,4,2.03250002861023,,,,
6/10/2010,4/1/2011,4,2.15849995613098,,,,
6/10/2010,5/1/2011,4,2.16950011253357,,,,
6/10/2010,6/1/2011,4,2.17750000953674,,,,
6/10/2010,7/1/2011,4,2.18099999427795,,,,
6/10/2010,8/1/2011,4,2.17799997329712,,,,
6/10/2010,9/1/2011,4,2.17000007629395,,,,
6/10/2010,10/1/2011,4,2.06710004806519,,,,
6/10/2010,11/1/2011,4,2.05789995193481,,,,
6/10/2010,12/1/2011,4,2.06489992141724,,,,
6/10/2010,1/1/2012,4,2.07489991188049,,,,
6/10/2010,2/1/2012,4,2.09089994430542,,,,
6/10/2010,3/1/2012,4,2.1078999042511,,,,
6/10/2010,4/1/2012,4,2.22939991950989,,,,
6/10/2010,5/1/2012,4,2.23839998245239,,,,
6/10/2010,6/1/2012,4,2.23390007019043,,,,
6/10/2010,7/1/2012,4,2.22790002822876,,,,
6/10/2010,8/1/2012,4,2.21989989280701,,,,
6/10/2010,9/1/2012,4,2.20539999008179,,,,
6/10/2010,10/1/2012,4,2.13190007209778,,,,
6/10/2010,11/1/2012,4,2.12290000915527,,,,
6/10/2010,12/1/2012,4,2.1243999004364,,,,
6/10/2010,1/1/2013,4,2.12829995155334,,,,
6/10/2010,2/1/2013,4,2.13579988479614,,,,
6/10/2010,3/1/2013,4,2.14330005645752,,,,
6/10/2010,4/1/2013,4,2.24329996109009,,,,
6/10/2010,5/1/2013,4,2.25329995155334,,,,
6/10/2010,6/1/2013,4,2.25329995155334,,,,
6/10/2010,7/1/2010,4,2.07049989700317,2.08850002288818,2.02300000190735,43099,
6/10/2010,8/1/2010,4,2.06750011444092,2.08459997177124,2.02160000801086,21999,
6/10/2010,12/1/2010,4,1.96870005130768,1.97549998760223,1.93120002746582,4241,
6/11/2010,11/1/2010,1,78.0500030517578,,,,
6/11/2010,1/1/2011,1,79.0899963378906,,,,
6/11/2010,2/1/2011,1,79.5400009155273,,,,
6/11/2010,3/1/2011,1,79.9899978637695,,,,
6/11/2010,4/1/2011,1,80.4300003051758,,,,
6/11/2010,5/1/2011,1,80.8499984741211,,,,
6/11/2010,7/1/2011,1,81.5999984741211,,,,
6/11/2010,8/1/2011,1,81.8399963378906,,,,
6/11/2010,9/1/2011,1,82.0299987792969,,,,
6/11/2010,10/1/2011,1,82.1900024414063,,,,
6/11/2010,11/1/2011,1,82.3600006103516,,,,
6/11/2010,1/1/2012,1,82.6600036621094,,,,
6/11/2010,2/1/2012,1,82.7900009155274,,,,
6/11/2010,3/1/2012,1,82.9599990844727,,,,
6/11/2010,4/1/2012,1,83.1500015258789,,,,
6/11/2010,5/1/2012,1,83.3600006103516,,,,
6/11/2010,6/1/2012,1,83.5800018310547,,,,
6/11/2010,7/1/2012,1,83.8000030517578,,,,
6/11/2010,8/1/2012,1,84.0199966430664,,,,
6/11/2010,9/1/2012,1,84.25,,,,
6/11/2010,10/1/2012,1,84.4800033569336,,,,
6/11/2010,11/1/2012,1,84.7200012207031,,,,
6/11/2010,12/1/2012,1,84.9800033569336,,,,
6/11/2010,1/1/2013,1,85.0800018310547,,,,
6/11/2010,2/1/2013,1,85.1800003051758,,,,
6/11/2010,3/1/2013,1,85.2799987792969,,,,
6/11/2010,4/1/2013,1,85.379997253418,,,,
6/11/2010,5/1/2013,1,85.4899978637695,,,,
6/11/2010,6/1/2013,1,85.6100006103516,,,,
6/11/2010,7/1/2013,1,85.7300033569336,,,,
6/11/2010,8/1/2013,1,85.8600006103516,,,,
6/11/2010,9/1/2013,1,85.9899978637695,,,,
6/11/2010,10/1/2013,1,86.129997253418,,,,
6/11/2010,11/1/2013,1,86.2799987792969,,,,
6/11/2010,12/1/2013,1,86.4300003051758,,,,
6/11/2010,1/1/2014,1,86.5400009155274,,,,
6/11/2010,2/1/2014,1,86.6500015258789,,,,
6/11/2010,3/1/2014,1,86.7600021362305,,,,
6/11/2010,4/1/2014,1,86.870002746582,,,,
6/11/2010,5/1/2014,1,86.9899978637695,,,,
6/11/2010,6/1/2014,1,87.1100006103516,,,,
6/11/2010,7/1/2014,1,87.2300033569336,,,,
6/11/2010,8/1/2014,1,87.3600006103516,,,,
6/11/2010,9/1/2014,1,87.4899978637695,,,,
6/11/2010,10/1/2014,1,87.620002746582,,,,
6/11/2010,11/1/2014,1,87.75,,,,
6/11/2010,12/1/2014,1,87.879997253418,,,,
6/11/2010,1/1/2015,1,87.9899978637695,,,,
6/11/2010,2/1/2015,1,88.0999984741211,,,,
6/11/2010,3/1/2015,1,88.2200012207031,,,,
6/11/2010,4/1/2015,1,88.3399963378906,,,,
6/11/2010,5/1/2015,1,88.4700012207031,,,,
6/11/2010,6/1/2015,1,88.5999984741211,,,,
6/11/2010,7/1/2015,1,88.7300033569336,,,,
6/11/2010,8/1/2015,1,88.870002746582,,,,
6/11/2010,9/1/2015,1,89.0100021362305,,,,
6/11/2010,10/1/2015,1,89.1500015258789,,,,
6/11/2010,11/1/2015,1,89.3000030517578,,,,
6/11/2010,12/1/2015,1,89.4499969482422,,,,
6/11/2010,6/1/2016,1,90.3499984741211,,,,
6/11/2010,12/1/2016,1,91.25,,,,
6/11/2010,6/1/2017,1,92.1699981689453,,,,
6/11/2010,6/1/2018,1,94.0699996948242,,,,
6/11/2010,12/1/2018,1,95.0400009155274,,,,
6/11/2010,7/1/2010,1,73.7799987792969,75.6399993896484,73.2600021362305,421572,
6/11/2010,8/1/2010,1,75.3399963378906,76.9100036621094,74.7399978637695,212289,
6/11/2010,9/1/2010,1,76.5100021362305,77.8499984741211,75.8399963378906,78486,
6/11/2010,10/1/2010,1,77.3600006103516,78.5100021362305,76.6999969482422,23669,
6/11/2010,12/1/2010,1,78.6399993896484,79.9199981689453,77.9800033569336,38704,
6/11/2010,6/1/2011,1,81.25,82.25,80.75,4340,
6/11/2010,12/1/2011,1,82.5599975585937,83.7399978637695,81.9700012207031,9480,
6/11/2010,12/1/2017,1,93.0999984741211,93,92.6800003051758,10,
6/11/2010,10/1/2010,3,2.07780003547668,,,,
6/11/2010,11/1/2010,3,2.10470008850098,,,,
6/11/2010,12/1/2010,3,2.13059997558594,,,,
6/11/2010,1/1/2011,3,2.15560007095337,,,,
6/11/2010,2/1/2011,3,2.17280006408691,,,,
6/11/2010,3/1/2011,3,2.18179988861084,,,,
6/11/2010,4/1/2011,3,2.17980003356934,,,,
6/11/2010,5/1/2011,3,2.17989993095398,,,,
6/11/2010,6/1/2011,3,2.18309998512268,,,,
6/11/2010,7/1/2011,3,2.19639992713928,,,,
6/11/2010,8/1/2011,3,2.21390008926392,,,,
6/11/2010,9/1/2011,3,2.23460006713867,,,,
6/11/2010,10/1/2011,3,2.25609993934631,,,,
6/11/2010,11/1/2011,3,2.27609992027283,,,,
6/11/2010,12/1/2011,3,2.29410004615784,,,,
6/11/2010,1/1/2012,3,2.31159996986389,,,,
6/11/2010,2/1/2012,3,2.31909990310669,,,,
6/11/2010,3/1/2012,3,2.31760001182556,,,,
6/11/2010,4/1/2012,3,2.3076000213623,,,,
6/11/2010,5/1/2012,3,2.30209994316101,,,,
6/11/2010,6/1/2012,3,2.30159997940063,,,,
6/11/2010,7/1/2012,3,2.31209993362427,,,,
6/11/2010,8/1/2012,3,2.32509994506836,,,,
6/11/2010,9/1/2012,3,2.33960008621216,,,,
6/11/2010,10/1/2012,3,2.35560011863708,,,,
6/11/2010,11/1/2012,3,2.37159991264343,,,,
6/11/2010,12/1/2012,3,2.38759994506836,,,,
6/11/2010,1/1/2013,3,2.40260004997253,,,,
6/11/2010,7/1/2010,3,2.00530004501343,2.04130005836487,1.99290001392365,47685,
6/11/2010,8/1/2010,3,2.02579998970032,2.06060004234314,2.01250004768372,22989,
6/11/2010,9/1/2010,3,2.05139994621277,2.08480000495911,2.03880000114441,13138,
6/11/2010,9/1/2010,4,2.04329991340637,,,,
6/11/2010,10/1/2010,4,1.94439995288849,,,,
6/11/2010,11/1/2010,4,1.94029998779297,,,,
6/11/2010,12/1/2010,4,1.94739997386932,,,,
6/11/2010,1/1/2011,4,1.96640002727509,,,,
6/11/2010,2/1/2011,4,1.9893000125885,,,,
6/11/2010,3/1/2011,4,2.01200008392334,,,,
6/11/2010,4/1/2011,4,2.13840007781982,,,,
6/11/2010,5/1/2011,4,2.14969992637634,,,,
6/11/2010,6/1/2011,4,2.15799999237061,,,,
6/11/2010,7/1/2011,4,2.16149997711182,,,,
6/11/2010,8/1/2011,4,2.15849995613098,,,,
6/11/2010,9/1/2011,4,2.15050005912781,,,,
6/11/2010,10/1/2011,4,2.04760003089905,,,,
6/11/2010,11/1/2011,4,2.03859996795654,,,,
6/11/2010,12/1/2011,4,2.04559993743896,,,,
6/11/2010,1/1/2012,4,2.05559992790222,,,,
6/11/2010,2/1/2012,4,2.07159996032715,,,,
6/11/2010,3/1/2012,4,2.08859992027283,,,,
6/11/2010,4/1/2012,4,2.21009993553162,,,,
6/11/2010,5/1/2012,4,2.21909999847412,,,,
6/11/2010,6/1/2012,4,2.21460008621216,,,,
6/11/2010,7/1/2012,4,2.20860004425049,,,,
6/11/2010,8/1/2012,4,2.20059990882874,,,,
6/11/2010,9/1/2012,4,2.18610000610352,,,,
6/11/2010,10/1/2012,4,2.11260008811951,,,,
6/11/2010,11/1/2012,4,2.103600025177,,,,
6/11/2010,12/1/2012,4,2.10509991645813,,,,
6/11/2010,1/1/2013,4,2.10899996757507,,,,
6/11/2010,2/1/2013,4,2.11649990081787,,,,
6/11/2010,3/1/2013,4,2.12400007247925,,,,
6/11/2010,4/1/2013,4,2.22399997711182,,,,
6/11/2010,5/1/2013,4,2.23399996757507,,,,
6/11/2010,6/1/2013,4,2.23399996757507,,,,
6/11/2010,7/1/2010,4,2.04970002174377,2.08489990234375,2.03099989891052,46142,
6/11/2010,8/1/2010,4,2.04609990119934,2.08089995384216,2.0278000831604,20885,
6/14/2010,1/1/2011,1,79.5800018310547,,,,
6/14/2010,2/1/2011,1,79.9899978637695,,,,
6/14/2010,3/1/2011,1,80.4000015258789,,,,
6/14/2010,4/1/2011,1,80.8000030517578,,,,
6/14/2010,5/1/2011,1,81.1900024414063,,,,
6/14/2010,6/1/2011,1,81.5599975585937,,,,
6/14/2010,7/1/2011,1,81.8899993896484,,,,
6/14/2010,8/1/2011,1,82.1100006103516,,,,
6/14/2010,9/1/2011,1,82.2699966430664,,,,
6/14/2010,10/1/2011,1,82.4199981689453,,,,
6/14/2010,11/1/2011,1,82.5800018310547,,,,
6/14/2010,1/1/2012,1,82.879997253418,,,,
6/14/2010,2/1/2012,1,83,,,,
6/14/2010,3/1/2012,1,83.1600036621094,,,,
6/14/2010,4/1/2012,1,83.3399963378906,,,,
6/14/2010,5/1/2012,1,83.5500030517578,,,,
6/14/2010,6/1/2012,1,83.7600021362305,,,,
6/14/2010,7/1/2012,1,83.9700012207031,,,,
6/14/2010,8/1/2012,1,84.1900024414062,,,,
6/14/2010,9/1/2012,1,84.4100036621094,,,,
6/14/2010,10/1/2012,1,84.629997253418,,,,
6/14/2010,11/1/2012,1,84.8600006103516,,,,
6/14/2010,12/1/2012,1,85.120002746582,,,,
6/14/2010,1/1/2013,1,85.2099990844727,,,,
6/14/2010,2/1/2013,1,85.3000030517578,,,,
6/14/2010,3/1/2013,1,85.3899993896484,,,,
6/14/2010,4/1/2013,1,85.4899978637695,,,,
6/14/2010,5/1/2013,1,85.5899963378906,,,,
6/14/2010,6/1/2013,1,85.6999969482422,,,,
6/14/2010,7/1/2013,1,85.8199996948242,,,,
6/14/2010,8/1/2013,1,85.9400024414063,,,,
6/14/2010,9/1/2013,1,86.0699996948242,,,,
6/14/2010,10/1/2013,1,86.2099990844727,,,,
6/14/2010,11/1/2013,1,86.3499984741211,,,,
6/14/2010,12/1/2013,1,86.4899978637695,,,,
6/14/2010,1/1/2014,1,86.5899963378906,,,,
6/14/2010,2/1/2014,1,86.6900024414062,,,,
6/14/2010,3/1/2014,1,86.7900009155273,,,,
6/14/2010,4/1/2014,1,86.9000015258789,,,,
6/14/2010,5/1/2014,1,87.0100021362305,,,,
6/14/2010,6/1/2014,1,87.129997253418,,,,
6/14/2010,7/1/2014,1,87.25,,,,
6/14/2010,8/1/2014,1,87.370002746582,,,,
6/14/2010,9/1/2014,1,87.4899978637695,,,,
6/14/2010,10/1/2014,1,87.6100006103516,,,,
6/14/2010,11/1/2014,1,87.7399978637695,,,,
6/14/2010,12/1/2014,1,87.870002746582,,,,
6/14/2010,1/1/2015,1,87.9700012207031,,,,
6/14/2010,2/1/2015,1,88.0800018310547,,,,
6/14/2010,3/1/2015,1,88.1900024414063,,,,
6/14/2010,4/1/2015,1,88.3099975585938,,,,
6/14/2010,5/1/2015,1,88.4300003051758,,,,
6/14/2010,6/1/2015,1,88.5500030517578,,,,
6/14/2010,7/1/2015,1,88.6699981689453,,,,
6/14/2010,8/1/2015,1,88.8000030517578,,,,
6/14/2010,9/1/2015,1,88.9300003051758,,,,
6/14/2010,10/1/2015,1,89.0699996948242,,,,
6/14/2010,11/1/2015,1,89.2099990844727,,,,
6/14/2010,12/1/2015,1,89.3499984741211,,,,
6/14/2010,6/1/2016,1,90.2200012207031,,,,
6/14/2010,12/1/2016,1,91.0999984741211,,,,
6/14/2010,6/1/2017,1,92.0100021362305,,,,
6/14/2010,12/1/2017,1,92.9300003051758,,,,
6/14/2010,6/1/2018,1,93.9000015258789,,,,
6/14/2010,12/1/2018,1,94.870002746582,,,,
6/14/2010,7/1/2010,1,75.120002746582,75.9899978637695,74.0400009155273,321667,
6/14/2010,8/1/2010,1,76.2799987792969,77.3300018310547,75.4000015258789,145430,
6/14/2010,9/1/2010,1,77.1600036621094,78.3000030517578,76.3199996948242,58519,
6/14/2010,10/1/2010,1,77.9300003051758,79.0299987792969,77.0899963378906,17136,
6/14/2010,11/1/2010,1,78.5899963378906,79.6900024414063,77.7799987792969,12350,
6/14/2010,12/1/2010,1,79.1600036621094,80.2699966430664,78.3300018310547,32319,
6/14/2010,12/1/2011,1,82.7799987792969,83.9599990844727,82.129997253418,4671,
6/14/2010,10/1/2010,3,2.09509992599487,,,,
6/14/2010,11/1/2010,3,2.12080001831055,,,,
6/14/2010,1/1/2011,3,2.16989994049072,,,,
6/14/2010,2/1/2011,3,2.1868999004364,,,,
6/14/2010,3/1/2011,3,2.19569993019104,,,,
6/14/2010,4/1/2011,3,2.19309997558594,,,,
6/14/2010,5/1/2011,3,2.19260001182556,,,,
6/14/2010,6/1/2011,3,2.1956000328064,,,,
6/14/2010,7/1/2011,3,2.20910000801086,,,,
6/14/2010,8/1/2011,3,2.22659993171692,,,,
6/14/2010,9/1/2011,3,2.2467999458313,,,,
6/14/2010,10/1/2011,3,2.26810002326965,,,,
6/14/2010,11/1/2011,3,2.28810000419617,,,,
6/14/2010,12/1/2011,3,2.3060998916626,,,,
6/14/2010,1/1/2012,3,2.32360005378723,,,,
6/14/2010,2/1/2012,3,2.33109998703003,,,,
6/14/2010,3/1/2012,3,2.3296000957489,,,,
6/14/2010,4/1/2012,3,2.31960010528564,,,,
6/14/2010,5/1/2012,3,2.31410002708435,,,,
6/14/2010,6/1/2012,3,2.31360006332397,,,,
6/14/2010,7/1/2012,3,2.32410001754761,,,,
6/14/2010,8/1/2012,3,2.3371000289917,,,,
6/14/2010,9/1/2012,3,2.35159993171692,,,,
6/14/2010,10/1/2012,3,2.36759996414185,,,,
6/14/2010,11/1/2012,3,2.38359999656677,,,,
6/14/2010,12/1/2012,3,2.3996000289917,,,,
6/14/2010,1/1/2013,3,2.41459989547729,,,,
6/14/2010,7/1/2010,3,2.02589988708496,2.06089997291565,2.00600004196167,38173,
6/14/2010,8/1/2010,3,2.04480004310608,2.07850003242493,2.02530002593994,16633,
6/14/2010,9/1/2010,3,2.06920003890991,2.10170006752014,2.04959988594055,7737,
6/14/2010,12/1/2010,3,2.14560008049011,2.17689990997314,2.12579989433289,10931,
6/14/2010,11/1/2010,4,1.9559999704361,,,,
6/14/2010,1/1/2011,4,1.98189997673035,,,,
6/14/2010,2/1/2011,4,2.00449991226196,,,,
6/14/2010,3/1/2011,4,2.02699995040894,,,,
6/14/2010,4/1/2011,4,2.15149998664856,,,,
6/14/2010,5/1/2011,4,2.16249990463257,,,,
6/14/2010,6/1/2011,4,2.17079997062683,,,,
6/14/2010,7/1/2011,4,2.17429995536804,,,,
6/14/2010,8/1/2011,4,2.17129993438721,,,,
6/14/2010,9/1/2011,4,2.16280007362366,,,,
6/14/2010,10/1/2011,4,2.0599000453949,,,,
6/14/2010,11/1/2011,4,2.05089998245239,,,,
6/14/2010,12/1/2011,4,2.05789995193481,,,,
6/14/2010,1/1/2012,4,2.06789994239807,,,,
6/14/2010,2/1/2012,4,2.083899974823,,,,
6/14/2010,3/1/2012,4,2.10089993476868,,,,
6/14/2010,4/1/2012,4,2.22239995002747,,,,
6/14/2010,5/1/2012,4,2.23140001296997,,,,
6/14/2010,6/1/2012,4,2.22690010070801,,,,
6/14/2010,7/1/2012,4,2.22090005874634,,,,
6/14/2010,8/1/2012,4,2.21289992332458,,,,
6/14/2010,9/1/2012,4,2.19840002059937,,,,
6/14/2010,10/1/2012,4,2.12490010261536,,,,
6/14/2010,11/1/2012,4,2.11590003967285,,,,
6/14/2010,12/1/2012,4,2.11739993095398,,,,
6/14/2010,1/1/2013,4,2.12129998207092,,,,
6/14/2010,2/1/2013,4,2.12879991531372,,,,
6/14/2010,3/1/2013,4,2.1363000869751,,,,
6/14/2010,4/1/2013,4,2.23629999160767,,,,
6/14/2010,5/1/2013,4,2.24629998207092,,,,
6/14/2010,6/1/2013,4,2.24629998207092,,,,
6/14/2010,7/1/2010,4,2.0764000415802,2.10870003700256,2.05469989776611,38527,
6/14/2010,8/1/2010,4,2.0699999332428,2.10249996185303,2.04830002784729,19175,
6/14/2010,9/1/2010,4,2.06389999389648,2.0961000919342,2.04959988594055,12532,
6/14/2010,10/1/2010,4,1.96099996566772,1.99129998683929,1.94659996032715,6096,
6/14/2010,12/1/2010,4,1.96300005912781,1.99100005626678,1.95000004768372,4938,
6/15/2010,11/1/2010,1,80.0400009155274,,,,
6/15/2010,1/1/2011,1,80.9300003051758,,,,
6/15/2010,2/1/2011,1,81.2900009155274,,,,
6/15/2010,3/1/2011,1,81.6500015258789,,,,
6/15/2010,4/1/2011,1,82.0100021362305,,,,
6/15/2010,5/1/2011,1,82.370002746582,,,,
6/15/2010,6/1/2011,1,82.7099990844727,,,,
6/15/2010,7/1/2011,1,83.0100021362305,,,,
6/15/2010,8/1/2011,1,83.1900024414063,,,,
6/15/2010,9/1/2011,1,83.3399963378906,,,,
6/15/2010,10/1/2011,1,83.4800033569336,,,,
6/15/2010,11/1/2011,1,83.629997253418,,,,
6/15/2010,1/1/2012,1,83.8899993896484,,,,
6/15/2010,2/1/2012,1,84,,,,
6/15/2010,3/1/2012,1,84.129997253418,,,,
6/15/2010,4/1/2012,1,84.2799987792969,,,,
6/15/2010,5/1/2012,1,84.4599990844727,,,,
6/15/2010,6/1/2012,1,84.6399993896484,,,,
6/15/2010,7/1/2012,1,84.8199996948242,,,,
6/15/2010,8/1/2012,1,85.0100021362305,,,,
6/15/2010,9/1/2012,1,85.1999969482422,,,,
6/15/2010,10/1/2012,1,85.3899993896484,,,,
6/15/2010,11/1/2012,1,85.5899963378906,,,,
6/15/2010,1/1/2013,1,85.8899993896484,,,,
6/15/2010,2/1/2013,1,85.9599990844727,,,,
6/15/2010,3/1/2013,1,86.0299987792969,,,,
6/15/2010,4/1/2013,1,86.1100006103516,,,,
6/15/2010,5/1/2013,1,86.1900024414063,,,,
6/15/2010,6/1/2013,1,86.2799987792969,,,,
6/15/2010,7/1/2013,1,86.379997253418,,,,
6/15/2010,8/1/2013,1,86.4899978637695,,,,
6/15/2010,9/1/2013,1,86.6100006103516,,,,
6/15/2010,10/1/2013,1,86.7399978637695,,,,
6/15/2010,11/1/2013,1,86.870002746582,,,,
6/15/2010,12/1/2013,1,87.0100021362305,,,,
6/15/2010,1/1/2014,1,87.0999984741211,,,,
6/15/2010,2/1/2014,1,87.1900024414063,,,,
6/15/2010,3/1/2014,1,87.2799987792969,,,,
6/15/2010,4/1/2014,1,87.370002746582,,,,
6/15/2010,5/1/2014,1,87.4599990844727,,,,
6/15/2010,6/1/2014,1,87.5599975585937,,,,
6/15/2010,7/1/2014,1,87.6600036621094,,,,
6/15/2010,8/1/2014,1,87.7699966430664,,,,
6/15/2010,9/1/2014,1,87.879997253418,,,,
6/15/2010,10/1/2014,1,87.9899978637695,,,,
6/15/2010,11/1/2014,1,88.0999984741211,,,,
6/15/2010,12/1/2014,1,88.2099990844727,,,,
6/15/2010,1/1/2015,1,88.3000030517578,,,,
6/15/2010,2/1/2015,1,88.4000015258789,,,,
6/15/2010,3/1/2015,1,88.5,,,,
6/15/2010,4/1/2015,1,88.5999984741211,,,,
6/15/2010,5/1/2015,1,88.7099990844727,,,,
6/15/2010,6/1/2015,1,88.8199996948242,,,,
6/15/2010,7/1/2015,1,88.9300003051758,,,,
6/15/2010,8/1/2015,1,89.0400009155274,,,,
6/15/2010,9/1/2015,1,89.1600036621094,,,,
6/15/2010,10/1/2015,1,89.2799987792969,,,,
6/15/2010,11/1/2015,1,89.4100036621094,,,,
6/15/2010,12/1/2015,1,89.5400009155273,,,,
6/15/2010,6/1/2016,1,90.3399963378906,,,,
6/15/2010,12/1/2016,1,91.1399993896484,,,,
6/15/2010,6/1/2017,1,92.0199966430664,,,,
6/15/2010,12/1/2017,1,92.9000015258789,,,,
6/15/2010,6/1/2018,1,93.8199996948242,,,,
6/15/2010,12/1/2018,1,94.7399978637695,,,,
6/15/2010,7/1/2010,1,76.9400024414063,77.1600036621094,74.620002746582,305806,
6/15/2010,8/1/2010,1,77.9100036621094,78.0699996948242,75.7099990844727,149103,
6/15/2010,9/1/2010,1,78.7099990844727,78.8600006103516,76.5999984741211,57539,
6/15/2010,10/1/2010,1,79.4199981689453,79.5500030517578,77.3099975585938,16556,
6/15/2010,12/1/2010,1,80.5599975585938,80.7300033569336,78.5100021362305,34399,
6/15/2010,12/1/2011,1,83.8099975585937,83.9100036621094,82.2900009155273,12378,
6/15/2010,12/1/2012,1,85.8199996948242,85.9100036621094,84.8000030517578,3825,
6/15/2010,10/1/2010,3,2.1350998878479,,,,
6/15/2010,11/1/2010,3,2.15989995002747,,,,
6/15/2010,1/1/2011,3,2.20700001716614,,,,
6/15/2010,2/1/2011,3,2.22350001335144,,,,
6/15/2010,3/1/2011,3,2.23130011558533,,,,
6/15/2010,4/1/2011,3,2.22720003128052,,,,
6/15/2010,5/1/2011,3,2.22550010681152,,,,
6/15/2010,6/1/2011,3,2.22779989242554,,,,
6/15/2010,7/1/2011,3,2.24079990386963,,,,
6/15/2010,8/1/2011,3,2.25780010223389,,,,
6/15/2010,9/1/2011,3,2.2778000831604,,,,
6/15/2010,10/1/2011,3,2.29879999160767,,,,
6/15/2010,11/1/2011,3,2.3183000087738,,,,
6/15/2010,12/1/2011,3,2.33629989624023,,,,
6/15/2010,1/1/2012,3,2.35380005836487,,,,
6/15/2010,2/1/2012,3,2.36129999160767,,,,
6/15/2010,3/1/2012,3,2.35980010032654,,,,
6/15/2010,4/1/2012,3,2.34980010986328,,,,
6/15/2010,5/1/2012,3,2.34380006790161,,,,
6/15/2010,6/1/2012,3,2.3422999382019,,,,
6/15/2010,7/1/2012,3,2.35279989242554,,,,
6/15/2010,8/1/2012,3,2.36579990386963,,,,
6/15/2010,9/1/2012,3,2.38030004501343,,,,
6/15/2010,10/1/2012,3,2.39630007743835,,,,
6/15/2010,11/1/2012,3,2.41230010986328,,,,
6/15/2010,12/1/2012,3,2.42829990386963,,,,
6/15/2010,1/1/2013,3,2.4433000087738,,,,
6/15/2010,7/1/2010,3,2.06850004196167,2.07789993286133,2.00889992713928,41852,
6/15/2010,8/1/2010,3,2.08680009841919,2.0961000919342,2.02800011634827,17430,
6/15/2010,9/1/2010,3,2.11030006408691,2.11890006065369,2.0550000667572,9389,
6/15/2010,12/1/2010,3,2.18390011787415,2.19149994850159,2.13350009918213,10297,
6/15/2010,10/1/2010,4,1.99989998340607,,,,
6/15/2010,11/1/2010,4,1.99310004711151,,,,
6/15/2010,12/1/2010,4,1.99950003623962,,,,
6/15/2010,1/1/2011,4,2.01780009269714,,,,
6/15/2010,2/1/2011,4,2.03929996490479,,,,
6/15/2010,3/1/2011,4,2.06100010871887,,,,
6/15/2010,4/1/2011,4,2.18400001525879,,,,
6/15/2010,5/1/2011,4,2.19470000267029,,,,
6/15/2010,6/1/2011,4,2.20219993591309,,,,
6/15/2010,7/1/2011,4,2.20499992370605,,,,
6/15/2010,8/1/2011,4,2.20149993896484,,,,
6/15/2010,9/1/2011,4,2.19190001487732,,,,
6/15/2010,10/1/2011,4,2.08890008926392,,,,
6/15/2010,11/1/2011,4,2.07940006256104,,,,
6/15/2010,12/1/2011,4,2.0854001045227,,,,
6/15/2010,1/1/2012,4,2.09540009498596,,,,
6/15/2010,2/1/2012,4,2.11139988899231,,,,
6/15/2010,3/1/2012,4,2.12840008735657,,,,
6/15/2010,4/1/2012,4,2.24990010261536,,,,
6/15/2010,5/1/2012,4,2.25889992713928,,,,
6/15/2010,6/1/2012,4,2.25440001487732,,,,
6/15/2010,7/1/2012,4,2.24839997291565,,,,
6/15/2010,8/1/2012,4,2.24040007591248,,,,
6/15/2010,9/1/2012,4,2.22589993476868,,,,
6/15/2010,10/1/2012,4,2.15240001678467,,,,
6/15/2010,11/1/2012,4,2.14339995384216,,,,
6/15/2010,12/1/2012,4,2.14490008354187,,,,
6/15/2010,1/1/2013,4,2.14879989624023,,,,
6/15/2010,2/1/2013,4,2.15630006790161,,,,
6/15/2010,3/1/2013,4,2.16380000114441,,,,
6/15/2010,4/1/2013,4,2.26379990577698,,,,
6/15/2010,5/1/2013,4,2.27379989624023,,,,
6/15/2010,6/1/2013,4,2.27379989624023,,,,
6/15/2010,7/1/2010,4,2.12150001525879,2.12770009040833,2.06049990653992,45134,
6/15/2010,8/1/2010,4,2.11299991607666,2.11940002441406,2.0550000667572,27048,
6/15/2010,9/1/2010,4,2.10610008239746,2.11120009422302,2.05150008201599,12585,
6/16/2010,2/1/2011,1,82.1100006103516,,,,
6/16/2010,3/1/2011,1,82.4599990844727,,,,
6/16/2010,4/1/2011,1,82.8099975585937,,,,
6/16/2010,5/1/2011,1,83.1600036621094,,,,
6/16/2010,7/1/2011,1,83.7699966430664,,,,
6/16/2010,8/1/2011,1,83.9300003051758,,,,
6/16/2010,9/1/2011,1,84.0599975585937,,,,
6/16/2010,10/1/2011,1,84.1900024414062,,,,
6/16/2010,11/1/2011,1,84.3300018310547,,,,
6/16/2010,12/1/2011,1,84.5,,,,
6/16/2010,1/1/2012,1,84.5500030517578,,,,
6/16/2010,2/1/2012,1,84.629997253418,,,,
6/16/2010,3/1/2012,1,84.7300033569336,,,,
6/16/2010,4/1/2012,1,84.8499984741211,,,,
6/16/2010,5/1/2012,1,84.9899978637695,,,,
6/16/2010,6/1/2012,1,85.129997253418,,,,
6/16/2010,7/1/2012,1,85.2799987792969,,,,
6/16/2010,8/1/2012,1,85.4400024414062,,,,
6/16/2010,9/1/2012,1,85.5999984741211,,,,
6/16/2010,10/1/2012,1,85.7699966430664,,,,
6/16/2010,11/1/2012,1,85.9499969482422,,,,
6/16/2010,12/1/2012,1,86.1500015258789,,,,
6/16/2010,1/1/2013,1,86.2099990844727,,,,
6/16/2010,2/1/2013,1,86.2799987792969,,,,
6/16/2010,3/1/2013,1,86.3499984741211,,,,
6/16/2010,4/1/2013,1,86.4300003051758,,,,
6/16/2010,5/1/2013,1,86.5100021362305,,,,
6/16/2010,6/1/2013,1,86.5999984741211,,,,
6/16/2010,7/1/2013,1,86.7099990844727,,,,
6/16/2010,8/1/2013,1,86.8199996948242,,,,
6/16/2010,9/1/2013,1,86.9400024414063,,,,
6/16/2010,10/1/2013,1,87.0699996948242,,,,
6/16/2010,11/1/2013,1,87.1999969482422,,,,
6/16/2010,12/1/2013,1,87.3399963378906,,,,
6/16/2010,1/1/2014,1,87.4300003051758,,,,
6/16/2010,2/1/2014,1,87.5199966430664,,,,
6/16/2010,3/1/2014,1,87.620002746582,,,,
6/16/2010,4/1/2014,1,87.7200012207031,,,,
6/16/2010,5/1/2014,1,87.8199996948242,,,,
6/16/2010,6/1/2014,1,87.9199981689453,,,,
6/16/2010,7/1/2014,1,88.0199966430664,,,,
6/16/2010,8/1/2014,1,88.129997253418,,,,
6/16/2010,9/1/2014,1,88.2399978637695,,,,
6/16/2010,10/1/2014,1,88.3600006103516,,,,
6/16/2010,11/1/2014,1,88.4800033569336,,,,
6/16/2010,12/1/2014,1,88.5999984741211,,,,
6/16/2010,1/1/2015,1,88.6999969482422,,,,
6/16/2010,2/1/2015,1,88.8000030517578,,,,
6/16/2010,3/1/2015,1,88.9100036621094,,,,
6/16/2010,4/1/2015,1,89.0199966430664,,,,
6/16/2010,5/1/2015,1,89.129997253418,,,,
6/16/2010,6/1/2015,1,89.25,,,,
6/16/2010,7/1/2015,1,89.370002746582,,,,
6/16/2010,8/1/2015,1,89.5,,,,
6/16/2010,9/1/2015,1,89.629997253418,,,,
6/16/2010,10/1/2015,1,89.7600021362305,,,,
6/16/2010,11/1/2015,1,89.8899993896484,,,,
6/16/2010,12/1/2015,1,90.0199966430664,,,,
6/16/2010,6/1/2016,1,90.870002746582,,,,
6/16/2010,12/1/2016,1,91.7200012207031,,,,
6/16/2010,6/1/2017,1,92.6100006103516,,,,
6/16/2010,12/1/2017,1,93.5,,,,
6/16/2010,6/1/2018,1,94.4199981689453,,,,
6/16/2010,12/1/2018,1,95.3399963378906,,,,
6/16/2010,7/1/2010,1,77.6699981689453,78.129997253418,76.0599975585938,322601,
6/16/2010,8/1/2010,1,78.7200012207031,79.1699981689453,77.1699981689453,177841,
6/16/2010,9/1/2010,1,79.5999984741211,80,78.0899963378906,70446,
6/16/2010,10/1/2010,1,80.3000030517578,80.6800003051758,78.8899993896484,25477,
6/16/2010,11/1/2010,1,80.8899993896484,81.1999969482422,79.5100021362305,13149,
6/16/2010,12/1/2010,1,81.4000015258789,81.7699966430664,79.9899978637695,47157,
6/16/2010,1/1/2011,1,81.7600021362305,82.0500030517578,80.5999984741211,5052,
6/16/2010,6/1/2011,1,83.4899978637695,83.7799987792969,82.4300003051758,6799,
6/16/2010,11/1/2010,3,2.19729995727539,,,,
6/16/2010,1/1/2011,3,2.24210000038147,,,,
6/16/2010,2/1/2011,3,2.2574999332428,,,,
6/16/2010,3/1/2011,3,2.26300001144409,,,,
6/16/2010,4/1/2011,3,2.2574999332428,,,,
6/16/2010,5/1/2011,3,2.25469994544983,,,,
6/16/2010,6/1/2011,3,2.25659990310669,,,,
6/16/2010,7/1/2011,3,2.26900005340576,,,,
6/16/2010,8/1/2011,3,2.28500008583069,,,,
6/16/2010,9/1/2011,3,2.30399990081787,,,,
6/16/2010,10/1/2011,3,2.32399988174438,,,,
6/16/2010,11/1/2011,3,2.34299993515015,,,,
6/16/2010,12/1/2011,3,2.36050009727478,,,,
6/16/2010,1/1/2012,3,2.37800002098083,,,,
6/16/2010,2/1/2012,3,2.38549995422363,,,,
6/16/2010,3/1/2012,3,2.3840000629425,,,,
6/16/2010,4/1/2012,3,2.37350010871887,,,,
6/16/2010,5/1/2012,3,2.36700010299683,,,,
6/16/2010,6/1/2012,3,2.36549997329712,,,,
6/16/2010,7/1/2012,3,2.37599992752075,,,,
6/16/2010,8/1/2012,3,2.38899993896484,,,,
6/16/2010,9/1/2012,3,2.40350008010864,,,,
6/16/2010,10/1/2012,3,2.41950011253357,,,,
6/16/2010,11/1/2012,3,2.43549990653992,,,,
6/16/2010,12/1/2012,3,2.45149993896484,,,,
6/16/2010,1/1/2013,3,2.46650004386902,,,,
6/16/2010,7/1/2010,3,2.11010003089905,2.11999988555908,2.05949997901916,47954,
6/16/2010,8/1/2010,3,2.12680006027222,2.13709998130798,2.07789993286133,25541,
6/16/2010,9/1/2010,3,2.14980006217957,2.15989995002747,2.10170006752014,13065,
6/16/2010,10/1/2010,3,2.1735999584198,2.18230009078979,2.1275999546051,3544,
6/16/2010,12/1/2010,3,2.21979999542236,2.23020005226135,2.17650008201599,14963,
6/16/2010,10/1/2010,4,2.02419996261597,,,,
6/16/2010,11/1/2010,4,2.01659989356995,,,,
6/16/2010,12/1/2010,4,2.02250003814697,,,,
6/16/2010,1/1/2011,4,2.04099988937378,,,,
6/16/2010,2/1/2011,4,2.06229996681213,,,,
6/16/2010,3/1/2011,4,2.08360004425049,,,,
6/16/2010,4/1/2011,4,2.20519995689392,,,,
6/16/2010,5/1/2011,4,2.2146999835968,,,,
6/16/2010,6/1/2011,4,2.22140002250671,,,,
6/16/2010,7/1/2011,4,2.22309994697571,,,,
6/16/2010,8/1/2011,4,2.22009992599487,,,,
6/16/2010,9/1/2011,4,2.21000003814697,,,,
6/16/2010,10/1/2011,4,2.10700011253357,,,,
6/16/2010,11/1/2011,4,2.09699988365173,,,,
6/16/2010,12/1/2011,4,2.10249996185303,,,,
6/16/2010,1/1/2012,4,2.11500000953674,,,,
6/16/2010,2/1/2012,4,2.13100004196167,,,,
6/16/2010,3/1/2012,4,2.14800000190735,,,,
6/16/2010,4/1/2012,4,2.26950001716614,,,,
6/16/2010,5/1/2012,4,2.27850008010864,,,,
6/16/2010,6/1/2012,4,2.2739999294281,,,,
6/16/2010,7/1/2012,4,2.26799988746643,,,,
6/16/2010,8/1/2012,4,2.25999999046326,,,,
6/16/2010,9/1/2012,4,2.24550008773804,,,,
6/16/2010,10/1/2012,4,2.17199993133545,,,,
6/16/2010,11/1/2012,4,2.16300010681152,,,,
6/16/2010,12/1/2012,4,2.16449999809265,,,,
6/16/2010,1/1/2013,4,2.16840004920959,,,,
6/16/2010,2/1/2013,4,2.17589998245239,,,,
6/16/2010,3/1/2013,4,2.18339991569519,,,,
6/16/2010,4/1/2013,4,2.28340005874634,,,,
6/16/2010,5/1/2013,4,2.29340004920959,,,,
6/16/2010,6/1/2013,4,2.29340004920959,,,,
6/16/2010,7/1/2010,4,2.14520001411438,2.15910005569458,2.09859991073608,42825,
6/16/2010,8/1/2010,4,2.13809990882874,2.14949989318848,2.09240007400513,29923,
6/16/2010,9/1/2010,4,2.13129997253418,2.14010000228882,2.08829998970032,16053,
6/17/2010,11/1/2010,1,80.6999969482422,,,,
6/17/2010,1/1/2011,1,81.629997253418,,,,
6/17/2010,2/1/2011,1,82,,,,
6/17/2010,4/1/2011,1,82.7399978637695,,,,
6/17/2010,5/1/2011,1,83.0999984741211,,,,
6/17/2010,6/1/2011,1,83.4400024414063,,,,
6/17/2010,7/1/2011,1,83.7300033569336,,,,
6/17/2010,8/1/2011,1,83.9000015258789,,,,
6/17/2010,9/1/2011,1,84.0400009155274,,,,
6/17/2010,10/1/2011,1,84.1800003051758,,,,
6/17/2010,11/1/2011,1,84.3399963378906,,,,
6/17/2010,1/1/2012,1,84.5699996948242,,,,
6/17/2010,2/1/2012,1,84.6399993896484,,,,
6/17/2010,3/1/2012,1,84.7200012207031,,,,
6/17/2010,4/1/2012,1,84.8399963378906,,,,
6/17/2010,5/1/2012,1,84.9599990844727,,,,
6/17/2010,6/1/2012,1,85.0899963378906,,,,
6/17/2010,7/1/2012,1,85.2200012207031,,,,
6/17/2010,8/1/2012,1,85.3600006103516,,,,
6/17/2010,9/1/2012,1,85.5,,,,
6/17/2010,10/1/2012,1,85.6600036621094,,,,
6/17/2010,11/1/2012,1,85.8300018310547,,,,
6/17/2010,1/1/2013,1,86.0699996948242,,,,
6/17/2010,2/1/2013,1,86.1399993896484,,,,
6/17/2010,3/1/2013,1,86.2099990844727,,,,
6/17/2010,4/1/2013,1,86.2900009155274,,,,
6/17/2010,5/1/2013,1,86.370002746582,,,,
6/17/2010,6/1/2013,1,86.4599990844727,,,,
6/17/2010,7/1/2013,1,86.5599975585937,,,,
6/17/2010,8/1/2013,1,86.6699981689453,,,,
6/17/2010,9/1/2013,1,86.7900009155273,,,,
6/17/2010,10/1/2013,1,86.9199981689453,,,,
6/17/2010,11/1/2013,1,87.0500030517578,,,,
6/17/2010,12/1/2013,1,87.1900024414063,,,,
6/17/2010,1/1/2014,1,87.2799987792969,,,,
6/17/2010,2/1/2014,1,87.370002746582,,,,
6/17/2010,3/1/2014,1,87.4599990844727,,,,
6/17/2010,4/1/2014,1,87.5500030517578,,,,
6/17/2010,5/1/2014,1,87.6500015258789,,,,
6/17/2010,6/1/2014,1,87.75,,,,
6/17/2010,7/1/2014,1,87.8499984741211,,,,
6/17/2010,8/1/2014,1,87.9599990844727,,,,
6/17/2010,9/1/2014,1,88.0699996948242,,,,
6/17/2010,10/1/2014,1,88.1800003051758,,,,
6/17/2010,11/1/2014,1,88.2900009155273,,,,
6/17/2010,12/1/2014,1,88.4000015258789,,,,
6/17/2010,1/1/2015,1,88.5,,,,
6/17/2010,2/1/2015,1,88.5999984741211,,,,
6/17/2010,3/1/2015,1,88.6999969482422,,,,
6/17/2010,4/1/2015,1,88.8099975585937,,,,
6/17/2010,5/1/2015,1,88.9199981689453,,,,
6/17/2010,6/1/2015,1,89.0400009155274,,,,
6/17/2010,7/1/2015,1,89.1600036621094,,,,
6/17/2010,8/1/2015,1,89.2799987792969,,,,
6/17/2010,9/1/2015,1,89.4100036621094,,,,
6/17/2010,10/1/2015,1,89.5400009155273,,,,
6/17/2010,11/1/2015,1,89.6699981689453,,,,
6/17/2010,12/1/2015,1,89.8000030517578,,,,
6/17/2010,6/1/2016,1,90.6500015258789,,,,
6/17/2010,12/1/2016,1,91.5,,,,
6/17/2010,6/1/2017,1,92.3899993896484,,,,
6/17/2010,12/1/2017,1,93.2799987792969,,,,
6/17/2010,6/1/2018,1,94.1699981689453,,,,
6/17/2010,12/1/2018,1,95.0599975585937,,,,
6/17/2010,7/1/2010,1,76.7900009155273,77.7900009155273,76.1699981689453,301300,
6/17/2010,8/1/2010,1,78.0400009155273,79.0699996948242,77.5599975585938,228005,
6/17/2010,9/1/2010,1,79.120002746582,80.1100006103516,78.7099990844727,89003,
6/17/2010,10/1/2010,1,79.9899978637695,80.8600006103516,79.620002746582,29380,
6/17/2010,12/1/2010,1,81.25,82.120002746582,80.8600006103516,57418,
6/17/2010,3/1/2011,1,82.370002746582,83,82.1500015258789,2337,
6/17/2010,12/1/2011,1,84.5199966430664,85.2200012207031,84.129997253418,12824,
6/17/2010,12/1/2012,1,86.0100021362305,86.6999969482422,85.8399963378906,4314,
6/17/2010,10/1/2010,3,2.20219993591309,,,,
6/17/2010,11/1/2010,3,2.22429990768433,,,,
6/17/2010,1/1/2011,3,2.26729989051819,,,,
6/17/2010,2/1/2011,3,2.28130006790161,,,,
6/17/2010,3/1/2011,3,2.28559994697571,,,,
6/17/2010,4/1/2011,3,2.2788999080658,,,,
6/17/2010,5/1/2011,3,2.27519989013672,,,,
6/17/2010,6/1/2011,3,2.27670001983643,,,,
6/17/2010,7/1/2011,3,2.2878999710083,,,,
6/17/2010,8/1/2011,3,2.30320000648499,,,,
6/17/2010,9/1/2011,3,2.32119989395142,,,,
6/17/2010,10/1/2011,3,2.34069991111755,,,,
6/17/2010,11/1/2011,3,2.35920000076294,,,,
6/17/2010,12/1/2011,3,2.37619996070862,,,,
6/17/2010,1/1/2012,3,2.3931999206543,,,,
6/17/2010,2/1/2012,3,2.40019989013672,,,,
6/17/2010,3/1/2012,3,2.39820003509521,,,,
6/17/2010,4/1/2012,3,2.38720011711121,,,,
6/17/2010,5/1/2012,3,2.3801999092102,,,,
6/17/2010,6/1/2012,3,2.3782000541687,,,,
6/17/2010,7/1/2012,3,2.38820004463196,,,,
6/17/2010,8/1/2012,3,2.40120005607605,,,,
6/17/2010,9/1/2012,3,2.41569995880127,,,,
6/17/2010,10/1/2012,3,2.4316999912262,,,,
6/17/2010,11/1/2012,3,2.44770002365112,,,,
6/17/2010,12/1/2012,3,2.46370005607605,,,,
6/17/2010,1/1/2013,3,2.47869992256165,,,,
6/17/2010,7/1/2010,3,2.14739990234375,2.15100002288818,2.10019993782043,55142,
6/17/2010,8/1/2010,3,2.16210007667541,2.16560006141663,2.11719989776611,35387,
6/17/2010,9/1/2010,3,2.18079996109009,2.18470001220703,2.14019989967346,16680,
6/17/2010,12/1/2010,3,2.24569988250732,2.25069999694824,2.20880007743835,14463,
6/17/2010,9/1/2010,4,2.14689993858337,,,,
6/17/2010,11/1/2010,4,2.02469992637634,,,,
6/17/2010,1/1/2011,4,2.04789996147156,,,,
6/17/2010,2/1/2011,4,2.06879997253418,,,,
6/17/2010,3/1/2011,4,2.09039998054504,,,,
6/17/2010,4/1/2011,4,2.21119999885559,,,,
6/17/2010,5/1/2011,4,2.22070002555847,,,,
6/17/2010,6/1/2011,4,2.22709989547729,,,,
6/17/2010,7/1/2011,4,2.22909998893738,,,,
6/17/2010,8/1/2011,4,2.22639989852905,,,,
6/17/2010,9/1/2011,4,2.21589994430542,,,,
6/17/2010,10/1/2011,4,2.11260008811951,,,,
6/17/2010,11/1/2011,4,2.10290002822876,,,,
6/17/2010,12/1/2011,4,2.10840010643005,,,,
6/17/2010,1/1/2012,4,2.12089991569519,,,,
6/17/2010,2/1/2012,4,2.13689994812012,,,,
6/17/2010,3/1/2012,4,2.1538999080658,,,,
6/17/2010,4/1/2012,4,2.27539992332458,,,,
6/17/2010,5/1/2012,4,2.28439998626709,,,,
6/17/2010,6/1/2012,4,2.27990007400513,,,,
6/17/2010,7/1/2012,4,2.27390003204346,,,,
6/17/2010,8/1/2012,4,2.2658998966217,,,,
6/17/2010,9/1/2012,4,2.25139999389648,,,,
6/17/2010,10/1/2012,4,2.17790007591248,,,,
6/17/2010,11/1/2012,4,2.16890001296997,,,,
6/17/2010,12/1/2012,4,2.1703999042511,,,,
6/17/2010,1/1/2013,4,2.17429995536804,,,,
6/17/2010,2/1/2013,4,2.18179988861084,,,,
6/17/2010,3/1/2013,4,2.18930006027222,,,,
6/17/2010,4/1/2013,4,2.28929996490479,,,,
6/17/2010,5/1/2013,4,2.29929995536804,,,,
6/17/2010,6/1/2013,4,2.29929995536804,,,,
6/17/2010,7/1/2010,4,2.16400003433228,2.17510008811951,2.13770008087158,43361,
6/17/2010,8/1/2010,4,2.15470004081726,2.16519999504089,2.13039994239807,35300,
6/17/2010,10/1/2010,4,2.03449988365173,2.04320001602173,2.02369999885559,12087,
6/17/2010,12/1/2010,4,2.02999997138977,2.04209995269775,2.01830005645752,6892,
6/18/2010,1/1/2011,1,81.5299987792969,,,,
6/18/2010,2/1/2011,1,81.8899993896484,,,,
6/18/2010,3/1/2011,1,82.25,,,,
6/18/2010,4/1/2011,1,82.5999984741211,,,,
6/18/2010,5/1/2011,1,82.9400024414062,,,,
6/18/2010,7/1/2011,1,83.5299987792969,,,,
6/18/2010,8/1/2011,1,83.6800003051758,,,,
6/18/2010,9/1/2011,1,83.8000030517578,,,,
6/18/2010,10/1/2011,1,83.9300003051758,,,,
6/18/2010,11/1/2011,1,84.0800018310547,,,,
6/18/2010,1/1/2012,1,84.3199996948242,,,,
6/18/2010,2/1/2012,1,84.3899993896484,,,,
6/18/2010,3/1/2012,1,84.4800033569336,,,,
6/18/2010,4/1/2012,1,84.5999984741211,,,,
6/18/2010,5/1/2012,1,84.7300033569336,,,,
6/18/2010,6/1/2012,1,84.870002746582,,,,
6/18/2010,7/1/2012,1,85.0100021362305,,,,
6/18/2010,8/1/2012,1,85.1500015258789,,,,
6/18/2010,9/1/2012,1,85.2900009155274,,,,
6/18/2010,10/1/2012,1,85.4499969482422,,,,
6/18/2010,11/1/2012,1,85.620002746582,,,,
6/18/2010,12/1/2012,1,85.8000030517578,,,,
6/18/2010,1/1/2013,1,85.8600006103516,,,,
6/18/2010,2/1/2013,1,85.9199981689453,,,,
6/18/2010,3/1/2013,1,85.9899978637695,,,,
6/18/2010,4/1/2013,1,86.0599975585938,,,,
6/18/2010,5/1/2013,1,86.1399993896484,,,,
6/18/2010,6/1/2013,1,86.2200012207031,,,,
6/18/2010,7/1/2013,1,86.3099975585937,,,,
6/18/2010,8/1/2013,1,86.4100036621094,,,,
6/18/2010,9/1/2013,1,86.5199966430664,,,,
6/18/2010,10/1/2013,1,86.6500015258789,,,,
6/18/2010,11/1/2013,1,86.7799987792969,,,,
6/18/2010,12/1/2013,1,86.9100036621094,,,,
6/18/2010,1/1/2014,1,87,,,,
6/18/2010,2/1/2014,1,87.0899963378906,,,,
6/18/2010,3/1/2014,1,87.1800003051758,,,,
6/18/2010,4/1/2014,1,87.2799987792969,,,,
6/18/2010,5/1/2014,1,87.379997253418,,,,
6/18/2010,6/1/2014,1,87.4800033569336,,,,
6/18/2010,7/1/2014,1,87.5899963378906,,,,
6/18/2010,8/1/2014,1,87.6999969482422,,,,
6/18/2010,9/1/2014,1,87.8099975585937,,,,
6/18/2010,10/1/2014,1,87.9199981689453,,,,
6/18/2010,11/1/2014,1,88.0299987792969,,,,
6/18/2010,12/1/2014,1,88.1399993896484,,,,
6/18/2010,1/1/2015,1,88.2399978637695,,,,
6/18/2010,2/1/2015,1,88.3399963378906,,,,
6/18/2010,3/1/2015,1,88.4400024414063,,,,
6/18/2010,4/1/2015,1,88.5500030517578,,,,
6/18/2010,5/1/2015,1,88.6600036621094,,,,
6/18/2010,6/1/2015,1,88.7699966430664,,,,
6/18/2010,7/1/2015,1,88.8899993896484,,,,
6/18/2010,8/1/2015,1,89.0100021362305,,,,
6/18/2010,9/1/2015,1,89.1399993896484,,,,
6/18/2010,10/1/2015,1,89.2699966430664,,,,
6/18/2010,11/1/2015,1,89.4000015258789,,,,
6/18/2010,12/1/2015,1,89.5299987792969,,,,
6/18/2010,6/1/2016,1,90.3600006103516,,,,
6/18/2010,12/1/2016,1,91.1999969482422,,,,
6/18/2010,6/1/2017,1,92.0899963378906,,,,
6/18/2010,12/1/2017,1,92.9800033569336,,,,
6/18/2010,6/1/2018,1,93.870002746582,,,,
6/18/2010,12/1/2018,1,94.7600021362305,,,,
6/18/2010,7/1/2010,1,77.1800003051758,77.4499969482422,75.5599975585938,157202,
6/18/2010,8/1/2010,1,78.2600021362305,78.5500030517578,76.8600006103516,172056,
6/18/2010,9/1/2010,1,79.1800003051758,79.5599975585938,77.9700012207031,47748,
6/18/2010,10/1/2010,1,79.9199981689453,80.3499984741211,78.8600006103516,15571,
6/18/2010,11/1/2010,1,80.5800018310547,81.0899963378906,79.5899963378906,8544,
6/18/2010,12/1/2010,1,81.1500015258789,81.6699981689453,80.1600036621094,26930,
6/18/2010,6/1/2011,1,83.2600021362305,83.7399978637695,82.6500015258789,3610,
6/18/2010,12/1/2011,1,84.2600021362305,84.9100036621094,83.5699996948242,8356,
6/18/2010,11/1/2010,3,2.20900011062622,,,,
6/18/2010,1/1/2011,3,2.25379991531372,,,,
6/18/2010,2/1/2011,3,2.26799988746643,,,,
6/18/2010,3/1/2011,3,2.27230000495911,,,,
6/18/2010,4/1/2011,3,2.26510000228882,,,,
6/18/2010,5/1/2011,3,2.26110005378723,,,,
6/18/2010,6/1/2011,3,2.26259994506836,,,,
6/18/2010,7/1/2011,3,2.27410006523132,,,,
6/18/2010,8/1/2011,3,2.28959989547729,,,,
6/18/2010,9/1/2011,3,2.30809998512268,,,,
6/18/2010,10/1/2011,3,2.32809996604919,,,,
6/18/2010,11/1/2011,3,2.34710001945496,,,,
6/18/2010,12/1/2011,3,2.36409997940063,,,,
6/18/2010,1/1/2012,3,2.38109993934631,,,,
6/18/2010,2/1/2012,3,2.38809990882874,,,,
6/18/2010,3/1/2012,3,2.38610005378723,,,,
6/18/2010,4/1/2012,3,2.37509989738464,,,,
6/18/2010,5/1/2012,3,2.36809992790222,,,,
6/18/2010,6/1/2012,3,2.36660003662109,,,,
6/18/2010,7/1/2012,3,2.37660002708435,,,,
6/18/2010,8/1/2012,3,2.38910007476807,,,,
6/18/2010,9/1/2012,3,2.40359997749329,,,,
6/18/2010,10/1/2012,3,2.41960000991821,,,,
6/18/2010,11/1/2012,3,2.43560004234314,,,,
6/18/2010,12/1/2012,3,2.45160007476807,,,,
6/18/2010,1/1/2013,3,2.46659994125366,,,,
6/18/2010,7/1/2010,3,2.12890005111694,2.14910006523132,2.11389994621277,40158,
6/18/2010,8/1/2010,3,2.14420008659363,2.16249990463257,2.12800002098083,26482,
6/18/2010,9/1/2010,3,2.16330003738403,2.18099999427795,2.14759993553162,12790,
6/18/2010,10/1/2010,3,2.18580007553101,2.20239996910095,2.16910004615784,4908,
6/18/2010,12/1/2010,3,2.23130011558533,2.24720001220703,2.21519994735718,8138,
6/18/2010,9/1/2010,4,2.13459992408752,,,,
6/18/2010,11/1/2010,4,2.01679992675781,,,,
6/18/2010,12/1/2010,4,2.02300000190735,,,,
6/18/2010,1/1/2011,4,2.04180002212524,,,,
6/18/2010,2/1/2011,4,2.06299996376038,,,,
6/18/2010,3/1/2011,4,2.08500003814697,,,,
6/18/2010,4/1/2011,4,2.20600008964539,,,,
6/18/2010,5/1/2011,4,2.21550011634827,,,,
6/18/2010,6/1/2011,4,2.22189998626709,,,,
6/18/2010,7/1/2011,4,2.22390007972717,,,,
6/18/2010,8/1/2011,4,2.22119998931885,,,,
6/18/2010,9/1/2011,4,2.21070003509521,,,,
6/18/2010,10/1/2011,4,2.10739994049072,,,,
6/18/2010,11/1/2011,4,2.09770011901855,,,,
6/18/2010,12/1/2011,4,2.10319995880127,,,,
6/18/2010,1/1/2012,4,2.11570000648499,,,,
6/18/2010,2/1/2012,4,2.13170003890991,,,,
6/18/2010,3/1/2012,4,2.14869999885559,,,,
6/18/2010,4/1/2012,4,2.27020001411438,,,,
6/18/2010,5/1/2012,4,2.27920007705688,,,,
6/18/2010,6/1/2012,4,2.27469992637634,,,,
6/18/2010,7/1/2012,4,2.26869988441467,,,,
6/18/2010,8/1/2012,4,2.2606999874115,,,,
6/18/2010,9/1/2012,4,2.24620008468628,,,,
6/18/2010,10/1/2012,4,2.17269992828369,,,,
6/18/2010,11/1/2012,4,2.16370010375977,,,,
6/18/2010,12/1/2012,4,2.16519999504089,,,,
6/18/2010,1/1/2013,4,2.16910004615784,,,,
6/18/2010,2/1/2013,4,2.17659997940063,,,,
6/18/2010,3/1/2013,4,2.18409991264343,,,,
6/18/2010,4/1/2013,4,2.28410005569458,,,,
6/18/2010,5/1/2013,4,2.29410004615784,,,,
6/18/2010,6/1/2013,4,2.29410004615784,,,,
6/18/2010,7/1/2010,4,2.14759993553162,2.16790008544922,2.13720011711121,31634,
6/18/2010,8/1/2010,4,2.14000010490417,2.15899991989136,2.12969994544983,27459,
6/18/2010,10/1/2010,4,2.02480006217957,2.03760004043579,2.00939989089966,5909,
6/21/2010,1/1/2011,1,81.8199996948242,,,,
6/21/2010,2/1/2011,1,82.1900024414063,,,,
6/21/2010,4/1/2011,1,82.9000015258789,,,,
6/21/2010,5/1/2011,1,83.2300033569336,,,,
6/21/2010,6/1/2011,1,83.5400009155273,,,,
6/21/2010,7/1/2011,1,83.8099975585937,,,,
6/21/2010,8/1/2011,1,83.9499969482422,,,,
6/21/2010,9/1/2011,1,84.0599975585937,,,,
6/21/2010,10/1/2011,1,84.1900024414062,,,,
6/21/2010,11/1/2011,1,84.3399963378906,,,,
6/21/2010,1/1/2012,1,84.5699996948242,,,,
6/21/2010,2/1/2012,1,84.629997253418,,,,
6/21/2010,3/1/2012,1,84.7200012207031,,,,
6/21/2010,4/1/2012,1,84.8399963378906,,,,
6/21/2010,5/1/2012,1,84.9700012207031,,,,
6/21/2010,6/1/2012,1,85.1100006103516,,,,
6/21/2010,7/1/2012,1,85.25,,,,
6/21/2010,8/1/2012,1,85.3899993896484,,,,
6/21/2010,9/1/2012,1,85.5299987792969,,,,
6/21/2010,10/1/2012,1,85.6900024414063,,,,
6/21/2010,11/1/2012,1,85.8600006103516,,,,
6/21/2010,12/1/2012,1,86.0400009155273,,,,
6/21/2010,1/1/2013,1,86.0899963378906,,,,
6/21/2010,2/1/2013,1,86.1399993896484,,,,
6/21/2010,3/1/2013,1,86.1999969482422,,,,
6/21/2010,4/1/2013,1,86.2600021362305,,,,
6/21/2010,5/1/2013,1,86.3300018310547,,,,
6/21/2010,6/1/2013,1,86.4000015258789,,,,
6/21/2010,7/1/2013,1,86.4899978637695,,,,
6/21/2010,8/1/2013,1,86.5899963378906,,,,
6/21/2010,9/1/2013,1,86.6999969482422,,,,
6/21/2010,10/1/2013,1,86.8199996948242,,,,
6/21/2010,11/1/2013,1,86.9400024414063,,,,
6/21/2010,12/1/2013,1,87.0599975585938,,,,
6/21/2010,1/1/2014,1,87.1399993896484,,,,
6/21/2010,2/1/2014,1,87.2200012207031,,,,
6/21/2010,3/1/2014,1,87.3000030517578,,,,
6/21/2010,4/1/2014,1,87.3899993896484,,,,
6/21/2010,5/1/2014,1,87.4800033569336,,,,
6/21/2010,6/1/2014,1,87.5800018310547,,,,
6/21/2010,7/1/2014,1,87.6800003051758,,,,
6/21/2010,8/1/2014,1,87.7799987792969,,,,
6/21/2010,9/1/2014,1,87.879997253418,,,,
6/21/2010,10/1/2014,1,87.9800033569336,,,,
6/21/2010,11/1/2014,1,88.0800018310547,,,,
6/21/2010,12/1/2014,1,88.1800003051758,,,,
6/21/2010,1/1/2015,1,88.2799987792969,,,,
6/21/2010,2/1/2015,1,88.379997253418,,,,
6/21/2010,3/1/2015,1,88.4800033569336,,,,
6/21/2010,4/1/2015,1,88.5800018310547,,,,
6/21/2010,5/1/2015,1,88.6900024414063,,,,
6/21/2010,6/1/2015,1,88.8000030517578,,,,
6/21/2010,7/1/2015,1,88.9100036621094,,,,
6/21/2010,8/1/2015,1,89.0299987792969,,,,
6/21/2010,9/1/2015,1,89.1500015258789,,,,
6/21/2010,10/1/2015,1,89.2699966430664,,,,
6/21/2010,11/1/2015,1,89.4000015258789,,,,
6/21/2010,12/1/2015,1,89.5199966430664,,,,
6/21/2010,6/1/2016,1,90.3499984741211,,,,
6/21/2010,12/1/2016,1,91.1900024414063,,,,
6/21/2010,6/1/2017,1,92.0800018310547,,,,
6/21/2010,12/1/2017,1,92.9700012207031,,,,
6/21/2010,6/1/2018,1,93.8600006103516,,,,
6/21/2010,12/1/2018,1,94.75,,,,
6/21/2010,7/1/2010,1,77.8199996948242,78.9199981689453,76.879997253418,122538,
6/21/2010,8/1/2010,1,78.6100006103516,79.9400024414063,77.7200012207031,283229,
6/21/2010,9/1/2010,1,79.4800033569336,80.8199996948242,78.5899963378906,60341,
6/21/2010,10/1/2010,1,80.2099990844727,81.5100021362305,79.2900009155273,19763,
6/21/2010,11/1/2010,1,80.8600006103516,82.0100021362305,80,8229,
6/21/2010,12/1/2010,1,81.4199981689453,82.7699966430664,80.5,30092,
6/21/2010,3/1/2011,1,82.5500030517578,83.7200012207031,82.129997253418,1532,
6/21/2010,12/1/2011,1,84.5199966430664,85.8399963378906,83.6100006103516,5892,
6/21/2010,10/1/2010,3,2.20469999313354,,,,
6/21/2010,11/1/2010,3,2.22790002822876,,,,
6/21/2010,1/1/2011,3,2.27320003509521,,,,
6/21/2010,2/1/2011,3,2.28640007972717,,,,
6/21/2010,3/1/2011,3,2.29019999504089,,,,
6/21/2010,4/1/2011,3,2.28259992599487,,,,
6/21/2010,5/1/2011,3,2.27789998054504,,,,
6/21/2010,6/1/2011,3,2.27940011024475,,,,
6/21/2010,7/1/2011,3,2.29089999198914,,,,
6/21/2010,8/1/2011,3,2.30640006065369,,,,
6/21/2010,9/1/2011,3,2.32439994812012,,,,
6/21/2010,10/1/2011,3,2.34389996528625,,,,
6/21/2010,11/1/2011,3,2.36290001869202,,,,
6/21/2010,12/1/2011,3,2.3798999786377,,,,
6/21/2010,1/1/2012,3,2.39689993858337,,,,
6/21/2010,2/1/2012,3,2.4038999080658,,,,
6/21/2010,3/1/2012,3,2.40190005302429,,,,
6/21/2010,4/1/2012,3,2.3908998966217,,,,
6/21/2010,5/1/2012,3,2.38389992713928,,,,
6/21/2010,6/1/2012,3,2.38240003585815,,,,
6/21/2010,7/1/2012,3,2.39240002632141,,,,
6/21/2010,8/1/2012,3,2.40490007400513,,,,
6/21/2010,9/1/2012,3,2.41939997673035,,,,
6/21/2010,10/1/2012,3,2.4349000453949,,,,
6/21/2010,11/1/2012,3,2.45040011405945,,,,
6/21/2010,12/1/2012,3,2.4663999080658,,,,
6/21/2010,1/1/2013,3,2.48140001296997,,,,
6/21/2010,7/1/2010,3,2.14590001106262,2.17249989509583,2.12549996376038,30591,
6/21/2010,8/1/2010,3,2.16129994392395,2.18740010261536,2.14030003547668,31620,
6/21/2010,9/1/2010,3,2.18129992485046,2.2063000202179,2.16000008583069,9395,
6/21/2010,12/1/2010,3,2.25040006637573,2.27369999885559,2.23009991645813,7631,
6/21/2010,10/1/2010,4,2.02629995346069,,,,
6/21/2010,11/1/2010,4,2.01869988441467,,,,
6/21/2010,12/1/2010,4,2.0246000289917,,,,
6/21/2010,1/1/2011,4,2.04310011863708,,,,
6/21/2010,2/1/2011,4,2.06419992446899,,,,
6/21/2010,3/1/2011,4,2.08599996566772,,,,
6/21/2010,4/1/2011,4,2.20729994773865,,,,
6/21/2010,5/1/2011,4,2.2172999382019,,,,
6/21/2010,6/1/2011,4,2.22379994392395,,,,
6/21/2010,7/1/2011,4,2.22580003738403,,,,
6/21/2010,8/1/2011,4,2.22309994697571,,,,
6/21/2010,9/1/2011,4,2.21259999275208,,,,
6/21/2010,10/1/2011,4,2.10929989814758,,,,
6/21/2010,11/1/2011,4,2.09960007667541,,,,
6/21/2010,12/1/2011,4,2.10509991645813,,,,
6/21/2010,1/1/2012,4,2.11759996414185,,,,
6/21/2010,2/1/2012,4,2.13359999656677,,,,
6/21/2010,3/1/2012,4,2.15059995651245,,,,
6/21/2010,4/1/2012,4,2.27209997177124,,,,
6/21/2010,5/1/2012,4,2.28110003471375,,,,
6/21/2010,6/1/2012,4,2.2765998840332,,,,
6/21/2010,7/1/2012,4,2.27060008049011,,,,
6/21/2010,8/1/2012,4,2.26259994506836,,,,
6/21/2010,9/1/2012,4,2.24810004234314,,,,
6/21/2010,10/1/2012,4,2.17459988594055,,,,
6/21/2010,11/1/2012,4,2.16560006141663,,,,
6/21/2010,12/1/2012,4,2.16709995269775,,,,
6/21/2010,1/1/2013,4,2.1710000038147,,,,
6/21/2010,2/1/2013,4,2.1784999370575,,,,
6/21/2010,3/1/2013,4,2.18600010871887,,,,
6/21/2010,4/1/2013,4,2.28600001335144,,,,
6/21/2010,5/1/2013,4,2.2960000038147,,,,
6/21/2010,6/1/2013,4,2.2960000038147,,,,
6/21/2010,7/1/2010,4,2.14280009269714,2.19300007820129,2.12470006942749,32747,
6/21/2010,8/1/2010,4,2.13790011405945,2.18530011177063,2.11949992179871,35127,
6/21/2010,9/1/2010,4,2.13429999351501,2.17950010299683,2.11570000648499,16752,
6/22/2010,7/1/2010,1,77.2099990844727,,,,
6/22/2010,1/1/2011,1,80.9599990844727,,,,
6/22/2010,2/1/2011,1,81.3399963378906,,,,
6/22/2010,4/1/2011,1,82.0899963378906,,,,
6/22/2010,5/1/2011,1,82.4400024414063,,,,
6/22/2010,6/1/2011,1,82.7799987792969,,,,
6/22/2010,7/1/2011,1,83.0800018310547,,,,
6/22/2010,8/1/2011,1,83.25,,,,
6/22/2010,9/1/2011,1,83.4000015258789,,,,
6/22/2010,10/1/2011,1,83.5599975585938,,,,
6/22/2010,11/1/2011,1,83.7399978637695,,,,
6/22/2010,1/1/2012,1,84.0199966430664,,,,
6/22/2010,2/1/2012,1,84.0999984741211,,,,
6/22/2010,3/1/2012,1,84.2099990844727,,,,
6/22/2010,4/1/2012,1,84.3399963378906,,,,
6/22/2010,5/1/2012,1,84.4899978637695,,,,
6/22/2010,6/1/2012,1,84.6399993896484,,,,
6/22/2010,7/1/2012,1,84.8000030517578,,,,
6/22/2010,8/1/2012,1,84.9599990844727,,,,
6/22/2010,9/1/2012,1,85.120002746582,,,,
6/22/2010,10/1/2012,1,85.3000030517578,,,,
6/22/2010,11/1/2012,1,85.4800033569336,,,,
6/22/2010,1/1/2013,1,85.7300033569336,,,,
6/22/2010,2/1/2013,1,85.7900009155273,,,,
6/22/2010,3/1/2013,1,85.8600006103516,,,,
6/22/2010,4/1/2013,1,85.9300003051758,,,,
6/22/2010,5/1/2013,1,86,,,,
6/22/2010,6/1/2013,1,86.0699996948242,,,,
6/22/2010,7/1/2013,1,86.1699981689453,,,,
6/22/2010,8/1/2013,1,86.2799987792969,,,,
6/22/2010,9/1/2013,1,86.4000015258789,,,,
6/22/2010,10/1/2013,1,86.5199966430664,,,,
6/22/2010,11/1/2013,1,86.6399993896484,,,,
6/22/2010,12/1/2013,1,86.7600021362305,,,,
6/22/2010,1/1/2014,1,86.8399963378906,,,,
6/22/2010,2/1/2014,1,86.9300003051758,,,,
6/22/2010,3/1/2014,1,87.0199966430664,,,,
6/22/2010,4/1/2014,1,87.1100006103516,,,,
6/22/2010,5/1/2014,1,87.2099990844727,,,,
6/22/2010,6/1/2014,1,87.3099975585938,,,,
6/22/2010,7/1/2014,1,87.4100036621094,,,,
6/22/2010,8/1/2014,1,87.5100021362305,,,,
6/22/2010,9/1/2014,1,87.6100006103516,,,,
6/22/2010,10/1/2014,1,87.7200012207031,,,,
6/22/2010,11/1/2014,1,87.8300018310547,,,,
6/22/2010,12/1/2014,1,87.9400024414062,,,,
6/22/2010,1/1/2015,1,88.0400009155273,,,,
6/22/2010,2/1/2015,1,88.1399993896484,,,,
6/22/2010,3/1/2015,1,88.2399978637695,,,,
6/22/2010,4/1/2015,1,88.3499984741211,,,,
6/22/2010,5/1/2015,1,88.4599990844727,,,,
6/22/2010,6/1/2015,1,88.5800018310547,,,,
6/22/2010,7/1/2015,1,88.6999969482422,,,,
6/22/2010,8/1/2015,1,88.8199996948242,,,,
6/22/2010,9/1/2015,1,88.9400024414062,,,,
6/22/2010,10/1/2015,1,89.0599975585937,,,,
6/22/2010,11/1/2015,1,89.1900024414062,,,,
6/22/2010,12/1/2015,1,89.3199996948242,,,,
6/22/2010,6/1/2016,1,90.1699981689453,,,,
6/22/2010,12/1/2016,1,91.0199966430664,,,,
6/22/2010,6/1/2017,1,91.9000015258789,,,,
6/22/2010,12/1/2017,1,92.7799987792969,,,,
6/22/2010,6/1/2018,1,93.6699981689453,,,,
6/22/2010,12/1/2018,1,94.5599975585938,,,,
6/22/2010,8/1/2010,1,77.8499984741211,78.9000015258789,77.3300018310547,285540,
6/22/2010,9/1/2010,1,78.6600036621094,79.6900024414063,78.1999969482422,69951,
6/22/2010,10/1/2010,1,79.3600006103516,80.3499984741211,78.9400024414063,19637,
6/22/2010,11/1/2010,1,80,80.9499969482422,79.6600036621094,11743,
6/22/2010,12/1/2010,1,80.5500030517578,81.6800003051758,80.1699981689453,33676,
6/22/2010,3/1/2011,1,81.7200012207031,82.5999984741211,81.7300033569336,2127,
6/22/2010,12/1/2011,1,83.9499969482422,84.7099990844727,83.6500015258789,6974,
6/22/2010,12/1/2012,1,85.6699981689453,86.3000030517578,85.3899993896484,1546,
6/22/2010,11/1/2010,3,2.2033998966217,,,,
6/22/2010,1/1/2011,3,2.25119996070862,,,,
6/22/2010,2/1/2011,3,2.26510000228882,,,,
6/22/2010,3/1/2011,3,2.26939988136291,,,,
6/22/2010,4/1/2011,3,2.26189994812012,,,,
6/22/2010,5/1/2011,3,2.25720000267029,,,,
6/22/2010,6/1/2011,3,2.25869989395142,,,,
6/22/2010,7/1/2011,3,2.269700050354,,,,
6/22/2010,8/1/2011,3,2.28489995002747,,,,
6/22/2010,9/1/2011,3,2.30279994010925,,,,
6/22/2010,10/1/2011,3,2.32229995727539,,,,
6/22/2010,11/1/2011,3,2.34130001068115,,,,
6/22/2010,12/1/2011,3,2.35829997062683,,,,
6/22/2010,1/1/2012,3,2.37529993057251,,,,
6/22/2010,2/1/2012,3,2.38229990005493,,,,
6/22/2010,3/1/2012,3,2.38030004501343,,,,
6/22/2010,4/1/2012,3,2.36929988861084,,,,
6/22/2010,5/1/2012,3,2.36229991912842,,,,
6/22/2010,6/1/2012,3,2.36080002784729,,,,
6/22/2010,7/1/2012,3,2.37080001831055,,,,
6/22/2010,8/1/2012,3,2.38330006599426,,,,
6/22/2010,9/1/2012,3,2.39779996871948,,,,
6/22/2010,10/1/2012,3,2.41330003738403,,,,
6/22/2010,11/1/2012,3,2.42880010604858,,,,
6/22/2010,12/1/2012,3,2.44479990005493,,,,
6/22/2010,1/1/2013,3,2.45980000495911,,,,
6/22/2010,7/1/2010,3,2.11290001869202,2.14750003814697,2.10540008544922,32340,
6/22/2010,8/1/2010,3,2.13070011138916,2.16240000724792,2.12369990348816,46151,
6/22/2010,9/1/2010,3,2.15400004386902,2.18239998817444,2.1489999294281,15465,
6/22/2010,10/1/2010,3,2.17899990081787,2.20479989051819,2.1784999370575,6472,
6/22/2010,12/1/2010,3,2.22740006446838,2.25399994850159,2.22230005264282,12685,
6/22/2010,10/1/2010,4,2.01160001754761,,,,
6/22/2010,11/1/2010,4,2.00219988822937,,,,
6/22/2010,12/1/2010,4,2.00710010528564,,,,
6/22/2010,1/1/2011,4,2.02530002593994,,,,
6/22/2010,2/1/2011,4,2.04640007019043,,,,
6/22/2010,3/1/2011,4,2.0683000087738,,,,
6/22/2010,4/1/2011,4,2.18980002403259,,,,
6/22/2010,5/1/2011,4,2.20009994506836,,,,
6/22/2010,6/1/2011,4,2.20670008659363,,,,
6/22/2010,7/1/2011,4,2.20869994163513,,,,
6/22/2010,8/1/2011,4,2.20519995689392,,,,
6/22/2010,9/1/2011,4,2.19420003890991,,,,
6/22/2010,10/1/2011,4,2.09120011329651,,,,
6/22/2010,11/1/2011,4,2.08170008659363,,,,
6/22/2010,12/1/2011,4,2.08769989013672,,,,
6/22/2010,1/1/2012,4,2.10019993782043,,,,
6/22/2010,2/1/2012,4,2.11619997024536,,,,
6/22/2010,3/1/2012,4,2.13319993019104,,,,
6/22/2010,4/1/2012,4,2.25469994544983,,,,
6/22/2010,5/1/2012,4,2.26370000839233,,,,
6/22/2010,6/1/2012,4,2.25920009613037,,,,
6/22/2010,7/1/2012,4,2.2532000541687,,,,
6/22/2010,8/1/2012,4,2.24519991874695,,,,
6/22/2010,9/1/2012,4,2.23070001602173,,,,
6/22/2010,10/1/2012,4,2.1356999874115,,,,
6/22/2010,11/1/2012,4,2.12669992446899,,,,
6/22/2010,12/1/2012,4,2.1282000541687,,,,
6/22/2010,1/1/2013,4,2.13210010528564,,,,
6/22/2010,2/1/2013,4,2.13960003852844,,,,
6/22/2010,3/1/2013,4,2.14709997177124,,,,
6/22/2010,4/1/2013,4,2.24710011482239,,,,
6/22/2010,5/1/2013,4,2.25710010528564,,,,
6/22/2010,6/1/2013,4,2.25710010528564,,,,
6/22/2010,7/1/2010,4,2.13350009918213,2.15549993515015,2.12229990959167,28504,
6/22/2010,8/1/2010,4,2.12619996070862,2.1489999294281,2.11570000648499,32126,
6/22/2010,9/1/2010,4,2.12039995193481,2.14249992370605,2.11010003089905,13028,
6/23/2010,1/1/2011,1,79.2200012207031,,,,
6/23/2010,2/1/2011,1,79.5899963378906,,,,
6/23/2010,3/1/2011,1,79.9599990844727,,,,
6/23/2010,4/1/2011,1,80.3099975585937,,,,
6/23/2010,5/1/2011,1,80.6600036621094,,,,
6/23/2010,6/1/2011,1,80.9899978637695,,,,
6/23/2010,7/1/2011,1,81.2900009155274,,,,
6/23/2010,8/1/2011,1,81.4700012207031,,,,
6/23/2010,9/1/2011,1,81.629997253418,,,,
6/23/2010,10/1/2011,1,81.7900009155273,,,,
6/23/2010,11/1/2011,1,81.9800033569336,,,,
6/23/2010,1/1/2012,1,82.2699966430664,,,,
6/23/2010,2/1/2012,1,82.3600006103516,,,,
6/23/2010,3/1/2012,1,82.4800033569336,,,,
6/23/2010,4/1/2012,1,82.620002746582,,,,
6/23/2010,5/1/2012,1,82.7699966430664,,,,
6/23/2010,6/1/2012,1,82.9300003051758,,,,
6/23/2010,7/1/2012,1,83.0899963378906,,,,
6/23/2010,8/1/2012,1,83.2600021362305,,,,
6/23/2010,9/1/2012,1,83.4300003051758,,,,
6/23/2010,10/1/2012,1,83.620002746582,,,,
6/23/2010,11/1/2012,1,83.8099975585937,,,,
6/23/2010,1/1/2013,1,84.0800018310547,,,,
6/23/2010,2/1/2013,1,84.1500015258789,,,,
6/23/2010,3/1/2013,1,84.2200012207031,,,,
6/23/2010,4/1/2013,1,84.2900009155273,,,,
6/23/2010,5/1/2013,1,84.3600006103516,,,,
6/23/2010,6/1/2013,1,84.4400024414063,,,,
6/23/2010,7/1/2013,1,84.5400009155273,,,,
6/23/2010,8/1/2013,1,84.6600036621094,,,,
6/23/2010,9/1/2013,1,84.7799987792969,,,,
6/23/2010,10/1/2013,1,84.9100036621094,,,,
6/23/2010,11/1/2013,1,85.0400009155274,,,,
6/23/2010,12/1/2013,1,85.1699981689453,,,,
6/23/2010,1/1/2014,1,85.2600021362305,,,,
6/23/2010,2/1/2014,1,85.3600006103516,,,,
6/23/2010,3/1/2014,1,85.4599990844727,,,,
6/23/2010,4/1/2014,1,85.5599975585938,,,,
6/23/2010,5/1/2014,1,85.6699981689453,,,,
6/23/2010,6/1/2014,1,85.7799987792969,,,,
6/23/2010,7/1/2014,1,85.8899993896484,,,,
6/23/2010,8/1/2014,1,86,,,,
6/23/2010,9/1/2014,1,86.1100006103516,,,,
6/23/2010,10/1/2014,1,86.2300033569336,,,,
6/23/2010,11/1/2014,1,86.3499984741211,,,,
6/23/2010,12/1/2014,1,86.4700012207031,,,,
6/23/2010,1/1/2015,1,86.5800018310547,,,,
6/23/2010,2/1/2015,1,86.6900024414062,,,,
6/23/2010,3/1/2015,1,86.8000030517578,,,,
6/23/2010,4/1/2015,1,86.9199981689453,,,,
6/23/2010,5/1/2015,1,87.0400009155273,,,,
6/23/2010,6/1/2015,1,87.1699981689453,,,,
6/23/2010,7/1/2015,1,87.3000030517578,,,,
6/23/2010,8/1/2015,1,87.4300003051758,,,,
6/23/2010,9/1/2015,1,87.5599975585937,,,,
6/23/2010,10/1/2015,1,87.6900024414062,,,,
6/23/2010,11/1/2015,1,87.8300018310547,,,,
6/23/2010,12/1/2015,1,87.9700012207031,,,,
6/23/2010,6/1/2016,1,88.9000015258789,,,,
6/23/2010,12/1/2016,1,89.8300018310547,,,,
6/23/2010,6/1/2017,1,90.7799987792969,,,,
6/23/2010,12/1/2017,1,91.7300033569336,,,,
6/23/2010,6/1/2018,1,92.6800003051758,,,,
6/23/2010,12/1/2018,1,93.629997253418,,,,
6/23/2010,8/1/2010,1,76.3499984741211,77.8300018310547,75.1699981689453,364385,
6/23/2010,9/1/2010,1,77.0299987792969,78.6999969482422,76,103902,
6/23/2010,10/1/2010,1,77.6500015258789,79.4300003051758,76.75,36931,
6/23/2010,11/1/2010,1,78.2799987792969,80.0299987792969,77.5,17715,
6/23/2010,12/1/2010,1,78.8199996948242,80.5999984741211,77.9599990844727,54143,
6/23/2010,12/1/2011,1,82.1900024414063,84,81.1399993896484,12677,
6/23/2010,12/1/2012,1,84.0100021362305,85.5999984741211,82.8499984741211,3082,
6/23/2010,11/1/2010,3,2.16009998321533,,,,
6/23/2010,1/1/2011,3,2.20860004425049,,,,
6/23/2010,2/1/2011,3,2.22309994697571,,,,
6/23/2010,3/1/2011,3,2.22749996185303,,,,
6/23/2010,4/1/2011,3,2.22009992599487,,,,
6/23/2010,5/1/2011,3,2.21569991111755,,,,
6/23/2010,6/1/2011,3,2.2172999382019,,,,
6/23/2010,7/1/2011,3,2.22830009460449,,,,
6/23/2010,8/1/2011,3,2.24349999427795,,,,
6/23/2010,9/1/2011,3,2.26139998435974,,,,
6/23/2010,10/1/2011,3,2.28090000152588,,,,
6/23/2010,11/1/2011,3,2.29990005493164,,,,
6/23/2010,12/1/2011,3,2.31690001487732,,,,
6/23/2010,1/1/2012,3,2.333899974823,,,,
6/23/2010,2/1/2012,3,2.34089994430542,,,,
6/23/2010,3/1/2012,3,2.33890008926392,,,,
6/23/2010,4/1/2012,3,2.32789993286133,,,,
6/23/2010,5/1/2012,3,2.32089996337891,,,,
6/23/2010,6/1/2012,3,2.31940007209778,,,,
6/23/2010,7/1/2012,3,2.32940006256104,,,,
6/23/2010,8/1/2012,3,2.34190011024475,,,,
6/23/2010,9/1/2012,3,2.35640001296997,,,,
6/23/2010,10/1/2012,3,2.37190008163452,,,,
6/23/2010,11/1/2012,3,2.38739991188049,,,,
6/23/2010,12/1/2012,3,2.40339994430542,,,,
6/23/2010,1/1/2013,3,2.41840004920959,,,,
6/23/2010,7/1/2010,3,2.06839990615845,2.11999988555908,2.05010008811951,30328,
6/23/2010,8/1/2010,3,2.0864999294281,2.1382999420166,2.06789994239807,40858,
6/23/2010,9/1/2010,3,2.11089992523193,2.15840005874634,2.0922999382019,11712,
6/23/2010,10/1/2010,3,2.13590002059937,2.16370010375977,2.11770009994507,3571,
6/23/2010,12/1/2010,3,2.18420004844666,2.22880005836487,2.16599988937378,6978,
6/23/2010,1/1/2011,4,1.97889995574951,,,,
6/23/2010,2/1/2011,4,2.00009989738464,,,,
6/23/2010,3/1/2011,4,2.02239990234375,,,,
6/23/2010,4/1/2011,4,2.14339995384216,,,,
6/23/2010,5/1/2011,4,2.15370011329651,,,,
6/23/2010,6/1/2011,4,2.1603000164032,,,,
6/23/2010,7/1/2011,4,2.16230010986328,,,,
6/23/2010,8/1/2011,4,2.15879988670349,,,,
6/23/2010,9/1/2011,4,2.14779996871948,,,,
6/23/2010,10/1/2011,4,2.04480004310608,,,,
6/23/2010,11/1/2011,4,2.0353000164032,,,,
6/23/2010,12/1/2011,4,2.04130005836487,,,,
6/23/2010,1/1/2012,4,2.05380010604858,,,,
6/23/2010,2/1/2012,4,2.06979990005493,,,,
6/23/2010,3/1/2012,4,2.08680009841919,,,,
6/23/2010,4/1/2012,4,2.20830011367798,,,,
6/23/2010,5/1/2012,4,2.2172999382019,,,,
6/23/2010,6/1/2012,4,2.21280002593994,,,,
6/23/2010,7/1/2012,4,2.20679998397827,,,,
6/23/2010,8/1/2012,4,2.1988000869751,,,,
6/23/2010,9/1/2012,4,2.1842999458313,,,,
6/23/2010,10/1/2012,4,2.08929991722107,,,,
6/23/2010,11/1/2012,4,2.08030009269714,,,,
6/23/2010,12/1/2012,4,2.08179998397827,,,,
6/23/2010,1/1/2013,4,2.08570003509521,,,,
6/23/2010,2/1/2013,4,2.09319996833801,,,,
6/23/2010,3/1/2013,4,2.10069990158081,,,,
6/23/2010,4/1/2013,4,2.20070004463196,,,,
6/23/2010,5/1/2013,4,2.21070003509521,,,,
6/23/2010,6/1/2013,4,2.21070003509521,,,,
6/23/2010,7/1/2010,4,2.08229994773865,2.13289999961853,2.06660008430481,25925,
6/23/2010,8/1/2010,4,2.07739996910095,2.12649989128113,2.05850005149841,38869,
6/23/2010,9/1/2010,4,2.07220005989075,2.11739993095398,2.05520009994507,14590,
6/23/2010,10/1/2010,4,1.96370005607605,1.99430000782013,1.94840002059937,4463,
6/23/2010,11/1/2010,4,1.95510005950928,1.994500041008,1.93980002403259,3044,
6/23/2010,12/1/2010,4,1.96050000190735,2.00609993934631,1.94550001621246,3875,
6/24/2010,2/1/2011,1,79.4000015258789,,,,
6/24/2010,3/1/2011,1,79.7399978637695,,,,
6/24/2010,5/1/2011,1,80.3899993896484,,,,
6/24/2010,8/1/2011,1,81.120002746582,,,,
6/24/2010,9/1/2011,1,81.25,,,,
6/24/2010,10/1/2011,1,81.379997253418,,,,
6/24/2010,11/1/2011,1,81.5400009155274,,,,
6/24/2010,1/1/2012,1,81.8000030517578,,,,
6/24/2010,2/1/2012,1,81.879997253418,,,,
6/24/2010,3/1/2012,1,81.9899978637695,,,,
6/24/2010,4/1/2012,1,82.120002746582,,,,
6/24/2010,5/1/2012,1,82.2600021362305,,,,
6/24/2010,6/1/2012,1,82.4100036621094,,,,
6/24/2010,7/1/2012,1,82.5599975585937,,,,
6/24/2010,8/1/2012,1,82.7200012207031,,,,
6/24/2010,9/1/2012,1,82.879997253418,,,,
6/24/2010,10/1/2012,1,83.0599975585938,,,,
6/24/2010,11/1/2012,1,83.2399978637695,,,,
6/24/2010,12/1/2012,1,83.4300003051758,,,,
6/24/2010,1/1/2013,1,83.4899978637695,,,,
6/24/2010,2/1/2013,1,83.5500030517578,,,,
6/24/2010,3/1/2013,1,83.6100006103516,,,,
6/24/2010,4/1/2013,1,83.6699981689453,,,,
6/24/2010,5/1/2013,1,83.7300033569336,,,,
6/24/2010,6/1/2013,1,83.8000030517578,,,,
6/24/2010,7/1/2013,1,83.9000015258789,,,,
6/24/2010,8/1/2013,1,84.0100021362305,,,,
6/24/2010,9/1/2013,1,84.120002746582,,,,
6/24/2010,10/1/2013,1,84.2399978637695,,,,
6/24/2010,11/1/2013,1,84.3600006103516,,,,
6/24/2010,12/1/2013,1,84.4800033569336,,,,
6/24/2010,1/1/2014,1,84.5699996948242,,,,
6/24/2010,2/1/2014,1,84.6600036621094,,,,
6/24/2010,3/1/2014,1,84.7600021362305,,,,
6/24/2010,4/1/2014,1,84.8600006103516,,,,
6/24/2010,5/1/2014,1,84.9700012207031,,,,
6/24/2010,6/1/2014,1,85.0800018310547,,,,
6/24/2010,7/1/2014,1,85.1900024414062,,,,
6/24/2010,8/1/2014,1,85.3000030517578,,,,
6/24/2010,9/1/2014,1,85.4100036621094,,,,
6/24/2010,10/1/2014,1,85.5199966430664,,,,
6/24/2010,11/1/2014,1,85.6399993896484,,,,
6/24/2010,12/1/2014,1,85.7600021362305,,,,
6/24/2010,1/1/2015,1,85.870002746582,,,,
6/24/2010,2/1/2015,1,85.9800033569336,,,,
6/24/2010,3/1/2015,1,86.0899963378906,,,,
6/24/2010,4/1/2015,1,86.2099990844727,,,,
6/24/2010,5/1/2015,1,86.3300018310547,,,,
6/24/2010,6/1/2015,1,86.4599990844727,,,,
6/24/2010,7/1/2015,1,86.5899963378906,,,,
6/24/2010,8/1/2015,1,86.7200012207031,,,,
6/24/2010,9/1/2015,1,86.8499984741211,,,,
6/24/2010,10/1/2015,1,86.9899978637695,,,,
6/24/2010,11/1/2015,1,87.129997253418,,,,
6/24/2010,12/1/2015,1,87.2699966430664,,,,
6/24/2010,6/1/2016,1,88.1600036621094,,,,
6/24/2010,12/1/2016,1,89.0500030517578,,,,
6/24/2010,6/1/2017,1,89.9800033569336,,,,
6/24/2010,12/1/2017,1,90.9199981689453,,,,
6/24/2010,6/1/2018,1,91.870002746582,,,,
6/24/2010,12/1/2018,1,92.8199996948242,,,,
6/24/2010,8/1/2010,1,76.5100021362305,76.5699996948242,75.3199996948242,260458,
6/24/2010,9/1/2010,1,77.1500015258789,77.2200012207031,76,58444,
6/24/2010,10/1/2010,1,77.6600036621094,77.7300033569336,76.5699996948242,20692,
6/24/2010,11/1/2010,1,78.1900024414063,78.1999969482422,77.1900024414063,12706,
6/24/2010,12/1/2010,1,78.6800003051758,78.8000030517578,77.5999984741211,36976,
6/24/2010,1/1/2011,1,79.0599975585937,79.129997253418,78.25,3722,
6/24/2010,4/1/2011,1,80.0699996948242,80.0500030517578,79.4000015258789,842,
6/24/2010,6/1/2011,1,80.6999969482422,80.7300033569336,79.7900009155273,6361,
6/24/2010,7/1/2011,1,80.9700012207031,81.0100021362305,80.0800018310547,916,
6/24/2010,12/1/2011,1,81.7300033569336,82,80.8000030517578,9055,
6/24/2010,1/1/2011,3,2.20239996910095,,,,
6/24/2010,5/1/2011,3,2.20849990844727,,,,
6/24/2010,6/1/2011,3,2.20919990539551,,,,
6/24/2010,7/1/2011,3,2.21970009803772,,,,
6/24/2010,8/1/2011,3,2.23420000076294,,,,
6/24/2010,9/1/2011,3,2.25169992446899,,,,
6/24/2010,10/1/2011,3,2.27080011367798,,,,
6/24/2010,11/1/2011,3,2.28940010070801,,,,
6/24/2010,12/1/2011,3,2.3060998916626,,,,
6/24/2010,1/1/2012,3,2.32299995422363,,,,
6/24/2010,2/1/2012,3,2.32979989051819,,,,
6/24/2010,3/1/2012,3,2.32760000228882,,,,
6/24/2010,4/1/2012,3,2.31660008430481,,,,
6/24/2010,5/1/2012,3,2.30960011482239,,,,
6/24/2010,6/1/2012,3,2.30809998512268,,,,
6/24/2010,7/1/2012,3,2.31809997558594,,,,
6/24/2010,8/1/2012,3,2.33060002326965,,,,
6/24/2010,9/1/2012,3,2.34509992599487,,,,
6/24/2010,10/1/2012,3,2.36059999465942,,,,
6/24/2010,11/1/2012,3,2.37610006332397,,,,
6/24/2010,12/1/2012,3,2.3921000957489,,,,
6/24/2010,1/1/2013,3,2.4070999622345,,,,
6/24/2010,7/1/2010,3,2.05719995498657,2.07399988174438,2.0359001159668,29396,
6/24/2010,8/1/2010,3,2.07829999923706,2.09179997444153,2.0550000667572,42754,
6/24/2010,9/1/2010,3,2.10349988937378,2.11459994316101,2.07920002937317,11062,
6/24/2010,10/1/2010,3,2.12940001487732,2.13409996032715,2.10439991950989,5779,
6/24/2010,11/1/2010,3,2.15400004386902,2.15429997444153,2.12930011749268,1379,
6/24/2010,12/1/2010,3,2.17820000648499,2.18740010261536,2.1528000831604,7086,
6/24/2010,2/1/2011,3,2.21720004081726,2.21740007400513,2.20149993896484,742,
6/24/2010,3/1/2011,3,2.22149991989136,2.22180008888245,2.20420002937317,271,
6/24/2010,4/1/2011,3,2.21350002288818,2.21359992027283,2.21359992027283,260,
6/24/2010,10/1/2010,4,1.97010004520416,,,,
6/24/2010,11/1/2010,4,1.96019995212555,,,,
6/24/2010,12/1/2010,4,1.9646999835968,,,,
6/24/2010,1/1/2011,4,1.98269999027252,,,,
6/24/2010,2/1/2011,4,2.00359988212585,,,,
6/24/2010,3/1/2011,4,2.02559995651245,,,,
6/24/2010,4/1/2011,4,2.14709997177124,,,,
6/24/2010,5/1/2011,4,2.1570999622345,,,,
6/24/2010,6/1/2011,4,2.16359996795654,,,,
6/24/2010,7/1/2011,4,2.16560006141663,,,,
6/24/2010,8/1/2011,4,2.16210007667541,,,,
6/24/2010,9/1/2011,4,2.15109992027283,,,,
6/24/2010,10/1/2011,4,2.04809999465942,,,,
6/24/2010,11/1/2011,4,2.03859996795654,,,,
6/24/2010,12/1/2011,4,2.04460000991821,,,,
6/24/2010,1/1/2012,4,2.05710005760193,,,,
6/24/2010,2/1/2012,4,2.07310009002686,,,,
6/24/2010,3/1/2012,4,2.09010004997253,,,,
6/24/2010,4/1/2012,4,2.21160006523132,,,,
6/24/2010,5/1/2012,4,2.22059988975525,,,,
6/24/2010,6/1/2012,4,2.21609997749329,,,,
6/24/2010,7/1/2012,4,2.21009993553162,,,,
6/24/2010,8/1/2012,4,2.20210003852844,,,,
6/24/2010,9/1/2012,4,2.18759989738464,,,,
6/24/2010,10/1/2012,4,2.09260010719299,,,,
6/24/2010,11/1/2012,4,2.08360004425049,,,,
6/24/2010,12/1/2012,4,2.08509993553162,,,,
6/24/2010,1/1/2013,4,2.08899998664856,,,,
6/24/2010,2/1/2013,4,2.09649991989136,,,,
6/24/2010,3/1/2013,4,2.10400009155273,,,,
6/24/2010,4/1/2013,4,2.2039999961853,,,,
6/24/2010,5/1/2013,4,2.21399998664856,,,,
6/24/2010,6/1/2013,4,2.21399998664856,,,,
6/24/2010,7/1/2010,4,2.09349989891052,2.0952000617981,2.05780005455017,22347,
6/24/2010,8/1/2010,4,2.08829998970032,2.08990001678467,2.05259990692139,29764,
6/24/2010,9/1/2010,4,2.0813000202179,2.08249998092651,2.04730010032654,9182,
6/25/2010,2/1/2011,1,81.5299987792969,,,,
6/25/2010,4/1/2011,1,82.1699981689453,,,,
6/25/2010,5/1/2011,1,82.4700012207031,,,,
6/25/2010,6/1/2011,1,82.7699966430664,,,,
6/25/2010,7/1/2011,1,83.0299987792969,,,,
6/25/2010,8/1/2011,1,83.1600036621094,,,,
6/25/2010,9/1/2011,1,83.2699966430664,,,,
6/25/2010,10/1/2011,1,83.3899993896484,,,,
6/25/2010,11/1/2011,1,83.5299987792969,,,,
6/25/2010,1/1/2012,1,83.75,,,,
6/25/2010,2/1/2012,1,83.8099975585937,,,,
6/25/2010,3/1/2012,1,83.8899993896484,,,,
6/25/2010,4/1/2012,1,83.9899978637695,,,,
6/25/2010,5/1/2012,1,84.0999984741211,,,,
6/25/2010,6/1/2012,1,84.2200012207031,,,,
6/25/2010,7/1/2012,1,84.3399963378906,,,,
6/25/2010,8/1/2012,1,84.4700012207031,,,,
6/25/2010,9/1/2012,1,84.5999984741211,,,,
6/25/2010,10/1/2012,1,84.75,,,,
6/25/2010,11/1/2012,1,84.9100036621094,,,,
6/25/2010,12/1/2012,1,85.0699996948242,,,,
6/25/2010,1/1/2013,1,85.1100006103516,,,,
6/25/2010,2/1/2013,1,85.1500015258789,,,,
6/25/2010,3/1/2013,1,85.1900024414062,,,,
6/25/2010,4/1/2013,1,85.2399978637695,,,,
6/25/2010,5/1/2013,1,85.2900009155274,,,,
6/25/2010,6/1/2013,1,85.3399963378906,,,,
6/25/2010,7/1/2013,1,85.4199981689453,,,,
6/25/2010,8/1/2013,1,85.5100021362305,,,,
6/25/2010,9/1/2013,1,85.5999984741211,,,,
6/25/2010,10/1/2013,1,85.6999969482422,,,,
6/25/2010,11/1/2013,1,85.8099975585938,,,,
6/25/2010,12/1/2013,1,85.9199981689453,,,,
6/25/2010,1/1/2014,1,86,,,,
6/25/2010,2/1/2014,1,86.0899963378906,,,,
6/25/2010,3/1/2014,1,86.1800003051758,,,,
6/25/2010,4/1/2014,1,86.2699966430664,,,,
6/25/2010,5/1/2014,1,86.370002746582,,,,
6/25/2010,6/1/2014,1,86.4700012207031,,,,
6/25/2010,7/1/2014,1,86.5699996948242,,,,
6/25/2010,8/1/2014,1,86.6699981689453,,,,
6/25/2010,9/1/2014,1,86.7699966430664,,,,
6/25/2010,10/1/2014,1,86.879997253418,,,,
6/25/2010,11/1/2014,1,86.9899978637695,,,,
6/25/2010,12/1/2014,1,87.0999984741211,,,,
6/25/2010,1/1/2015,1,87.1999969482422,,,,
6/25/2010,2/1/2015,1,87.3000030517578,,,,
6/25/2010,3/1/2015,1,87.4000015258789,,,,
6/25/2010,4/1/2015,1,87.5100021362305,,,,
6/25/2010,5/1/2015,1,87.620002746582,,,,
6/25/2010,6/1/2015,1,87.7399978637695,,,,
6/25/2010,7/1/2015,1,87.8600006103516,,,,
6/25/2010,8/1/2015,1,87.9800033569336,,,,
6/25/2010,9/1/2015,1,88.1100006103516,,,,
6/25/2010,10/1/2015,1,88.2399978637695,,,,
6/25/2010,11/1/2015,1,88.370002746582,,,,
6/25/2010,12/1/2015,1,88.5,,,,
6/25/2010,6/1/2016,1,89.3199996948242,,,,
6/25/2010,12/1/2016,1,90.1500015258789,,,,
6/25/2010,6/1/2017,1,91.0400009155273,,,,
6/25/2010,12/1/2017,1,91.9400024414063,,,,
6/25/2010,6/1/2018,1,92.8899993896484,,,,
6/25/2010,12/1/2018,1,93.8399963378906,,,,
6/25/2010,8/1/2010,1,78.8600006103516,79.1900024414062,75.9000015258789,316271,
6/25/2010,9/1/2010,1,79.4300003051758,79.7799987792969,76.5199966430664,68973,
6/25/2010,10/1/2010,1,79.9000015258789,80.2200012207031,77.0400009155273,22651,
6/25/2010,11/1/2010,1,80.379997253418,80.6500015258789,77.5999984741211,13123,
6/25/2010,12/1/2010,1,80.8399963378906,81.0800018310547,78.0299987792969,39426,
6/25/2010,1/1/2011,1,81.2099990844727,81.3000030517578,79.1900024414062,6692,
6/25/2010,3/1/2011,1,81.8499984741211,81.9000015258789,79.2200012207031,2271,
6/25/2010,12/1/2011,1,83.6999969482422,83.8199996948242,81.1100006103516,9931,
6/25/2010,11/1/2010,3,2.20479989051819,,,,
6/25/2010,2/1/2011,3,2.26500010490417,,,,
6/25/2010,3/1/2011,3,2.26869988441467,,,,
6/25/2010,4/1/2011,3,2.2600998878479,,,,
6/25/2010,5/1/2011,3,2.25460004806519,,,,
6/25/2010,6/1/2011,3,2.25460004806519,,,,
6/25/2010,7/1/2011,3,2.26430010795593,,,,
6/25/2010,8/1/2011,3,2.2778000831604,,,,
6/25/2010,9/1/2011,3,2.2943000793457,,,,
6/25/2010,10/1/2011,3,2.31279993057251,,,,
6/25/2010,11/1/2011,3,2.33080005645752,,,,
6/25/2010,12/1/2011,3,2.34730005264282,,,,
6/25/2010,1/1/2012,3,2.36380004882812,,,,
6/25/2010,2/1/2012,3,2.37050008773804,,,,
6/25/2010,3/1/2012,3,2.36820006370544,,,,
6/25/2010,4/1/2012,3,2.35700011253357,,,,
6/25/2010,5/1/2012,3,2.34990000724792,,,,
6/25/2010,6/1/2012,3,2.34829998016357,,,,
6/25/2010,7/1/2012,3,2.35829997062683,,,,
6/25/2010,8/1/2012,3,2.37080001831055,,,,
6/25/2010,9/1/2012,3,2.38529992103577,,,,
6/25/2010,10/1/2012,3,2.40079998970032,,,,
6/25/2010,11/1/2012,3,2.41630005836487,,,,
6/25/2010,12/1/2012,3,2.43230009078979,,,,
6/25/2010,1/1/2013,3,2.44729995727539,,,,
6/25/2010,7/1/2010,3,2.11220002174377,2.1175000667572,2.03999996185303,25884,
6/25/2010,8/1/2010,3,2.13339996337891,2.13960003852844,2.06089997291565,51786,
6/25/2010,9/1/2010,3,2.15619993209839,2.16109991073608,2.08640003204346,18374,
6/25/2010,10/1/2010,3,2.18039989471436,2.18569993972778,2.11150002479553,8568,
6/25/2010,12/1/2010,3,2.22790002822876,2.23020005226135,2.16160011291504,9229,
6/25/2010,1/1/2011,3,2.25099992752075,2.25270009040833,2.20919990539551,2606,
6/25/2010,10/1/2010,4,2.02760004997253,,,,
6/25/2010,11/1/2010,4,2.01320004463196,,,,
6/25/2010,7/1/2010,4,2.167799949646,2.16899991035461,2.07750010490417,29711,
6/25/2010,8/1/2010,4,2.15879988670349,2.16199994087219,2.07049989700317,49023,
6/25/2010,9/1/2010,4,2.14529991149902,2.14820003509521,2.06550002098083,23248,
6/25/2010,12/1/2010,4,2.01519989967346,2.01900005340576,1.94980001449585,6650,
6/25/2010,1/1/2011,4,2.0327000617981,2.03080010414124,1.99129998683929,1244,
6/25/2010,2/1/2011,4,2.05220007896423,,,316,
6/25/2010,3/1/2011,4,2.0731999874115,2.05900001525879,,195,
6/25/2010,4/1/2011,4,2.19370007514954,2.1547999382019,,40,
6/25/2010,5/1/2011,4,2.2033998966217,2.19810009002686,2.15799999237061,458,
6/25/2010,6/1/2011,4,2.20980000495911,2.20560002326965,2.20510005950928,64,
6/25/2010,7/1/2011,4,2.2114999294281,2.16580009460449,2.16580009460449,3,
6/25/2010,8/1/2011,4,2.20749998092651,,,0,
6/25/2010,9/1/2011,4,2.19600009918213,,,0,
6/25/2010,10/1/2011,4,2.09299993515015,,,0,
6/25/2010,11/1/2011,4,2.08349990844727,,,0,
6/25/2010,12/1/2011,4,2.08949995040894,,,0,
6/25/2010,1/1/2012,4,2.10199999809265,,,0,
6/25/2010,2/1/2012,4,2.11800003051758,,,0,
6/25/2010,3/1/2012,4,2.13499999046326,,,0,
6/25/2010,4/1/2012,4,2.25650000572205,,,0,
6/25/2010,5/1/2012,4,2.26550006866455,,,0,
6/25/2010,6/1/2012,4,2.26099991798401,,,0,
6/25/2010,7/1/2012,4,2.25500011444092,,,0,
6/25/2010,8/1/2012,4,2.24699997901916,,,0,
6/25/2010,9/1/2012,4,2.23250007629395,,,0,
6/25/2010,10/1/2012,4,2.13750004768372,,,0,
6/25/2010,11/1/2012,4,2.12849998474121,,,0,
6/25/2010,12/1/2012,4,2.13000011444092,,,0,
6/25/2010,1/1/2013,4,2.13389992713928,,,0,
6/25/2010,2/1/2013,4,2.14140009880066,,,0,
6/25/2010,3/1/2013,4,2.14890003204346,,,0,
6/25/2010,4/1/2013,4,2.24889993667603,,,0,
6/25/2010,5/1/2013,4,2.25889992713928,,,0,
6/25/2010,6/1/2013,4,2.25889992713928,,,0,
6/28/2010,2/1/2011,1,81.2600021362305,,,,
6/28/2010,3/1/2011,1,81.5899963378906,,,,
6/28/2010,4/1/2011,1,81.9100036621094,,,,
6/28/2010,5/1/2011,1,82.2200012207031,,,,
6/28/2010,6/1/2011,1,82.5199966430664,,,,
6/28/2010,7/1/2011,1,82.7799987792969,,,,
6/28/2010,8/1/2011,1,82.9199981689453,,,,
6/28/2010,9/1/2011,1,83.0400009155273,,,,
6/28/2010,10/1/2011,1,83.1699981689453,,,,
6/28/2010,11/1/2011,1,83.3199996948242,,,,
6/28/2010,1/1/2012,1,83.5400009155273,,,,
6/28/2010,2/1/2012,1,83.5999984741211,,,,
6/28/2010,3/1/2012,1,83.6900024414063,,,,
6/28/2010,4/1/2012,1,83.7900009155274,,,,
6/28/2010,5/1/2012,1,83.9000015258789,,,,
6/28/2010,6/1/2012,1,84.0199966430664,,,,
6/28/2010,7/1/2012,1,84.1399993896484,,,,
6/28/2010,8/1/2012,1,84.2699966430664,,,,
6/28/2010,9/1/2012,1,84.4000015258789,,,,
6/28/2010,10/1/2012,1,84.5500030517578,,,,
6/28/2010,11/1/2012,1,84.7099990844727,,,,
6/28/2010,1/1/2013,1,84.9100036621094,,,,
6/28/2010,2/1/2013,1,84.9499969482422,,,,
6/28/2010,3/1/2013,1,85,,,,
6/28/2010,4/1/2013,1,85.0500030517578,,,,
6/28/2010,5/1/2013,1,85.0999984741211,,,,
6/28/2010,6/1/2013,1,85.1500015258789,,,,
6/28/2010,7/1/2013,1,85.2300033569336,,,,
6/28/2010,8/1/2013,1,85.3300018310547,,,,
6/28/2010,9/1/2013,1,85.4300003051758,,,,
6/28/2010,10/1/2013,1,85.5400009155273,,,,
6/28/2010,11/1/2013,1,85.6500015258789,,,,
6/28/2010,12/1/2013,1,85.7600021362305,,,,
6/28/2010,1/1/2014,1,85.8399963378906,,,,
6/28/2010,2/1/2014,1,85.9199981689453,,,,
6/28/2010,3/1/2014,1,86.0100021362305,,,,
6/28/2010,4/1/2014,1,86.0999984741211,,,,
6/28/2010,5/1/2014,1,86.1900024414063,,,,
6/28/2010,6/1/2014,1,86.2799987792969,,,,
6/28/2010,7/1/2014,1,86.370002746582,,,,
6/28/2010,8/1/2014,1,86.4700012207031,,,,
6/28/2010,9/1/2014,1,86.5699996948242,,,,
6/28/2010,10/1/2014,1,86.6699981689453,,,,
6/28/2010,11/1/2014,1,86.7799987792969,,,,
6/28/2010,12/1/2014,1,86.8899993896484,,,,
6/28/2010,1/1/2015,1,86.9899978637695,,,,
6/28/2010,2/1/2015,1,87.0899963378906,,,,
6/28/2010,3/1/2015,1,87.1900024414063,,,,
6/28/2010,4/1/2015,1,87.2900009155273,,,,
6/28/2010,5/1/2015,1,87.4000015258789,,,,
6/28/2010,6/1/2015,1,87.5100021362305,,,,
6/28/2010,7/1/2015,1,87.620002746582,,,,
6/28/2010,8/1/2015,1,87.7399978637695,,,,
6/28/2010,9/1/2015,1,87.8600006103516,,,,
6/28/2010,10/1/2015,1,87.9800033569336,,,,
6/28/2010,11/1/2015,1,88.1100006103516,,,,
6/28/2010,12/1/2015,1,88.2399978637695,,,,
6/28/2010,6/1/2016,1,89.0599975585937,,,,
6/28/2010,12/1/2016,1,89.8899993896484,,,,
6/28/2010,6/1/2017,1,90.7799987792969,,,,
6/28/2010,12/1/2017,1,91.6800003051758,,,,
6/28/2010,6/1/2018,1,92.629997253418,,,,
6/28/2010,12/1/2018,1,93.5800018310547,,,,
6/28/2010,8/1/2010,1,78.25,79.379997253418,77.7200012207031,223197,
6/28/2010,9/1/2010,1,78.9000015258789,79.9700012207031,78.379997253418,58050,
6/28/2010,10/1/2010,1,79.4800033569336,80.4000015258789,78.9100036621094,27114,
6/28/2010,11/1/2010,1,80.0400009155274,80.8499984741211,79.5699996948242,8435,
6/28/2010,12/1/2010,1,80.5500030517578,81.2799987792969,79.9400024414063,32815,
6/28/2010,1/1/2011,1,80.9300003051758,80.9300003051758,80.5400009155273,4400,
6/28/2010,12/1/2011,1,83.5,83.5500030517578,82.8000030517578,7277,
6/28/2010,12/1/2012,1,84.870002746582,85.4800033569336,84.3399963378906,1786,
6/28/2010,11/1/2010,3,2.19300007820129,,,,
6/28/2010,1/1/2011,3,2.24029994010925,,,,
6/28/2010,2/1/2011,3,2.25430011749268,,,,
6/28/2010,3/1/2011,3,2.2574999332428,,,,
6/28/2010,4/1/2011,3,2.24909996986389,,,,
6/28/2010,5/1/2011,3,2.24370002746582,,,,
6/28/2010,6/1/2011,3,2.24370002746582,,,,
6/28/2010,7/1/2011,3,2.25340008735657,,,,
6/28/2010,8/1/2011,3,2.26690006256104,,,,
6/28/2010,9/1/2011,3,2.28340005874634,,,,
6/28/2010,10/1/2011,3,2.3024001121521,,,,
6/28/2010,11/1/2011,3,2.32089996337891,,,,
6/28/2010,12/1/2011,3,2.33789992332458,,,,
6/28/2010,1/1/2012,3,2.35439991950989,,,,
6/28/2010,2/1/2012,3,2.36089992523193,,,,
6/28/2010,3/1/2012,3,2.35840010643005,,,,
6/28/2010,4/1/2012,3,2.34689998626709,,,,
6/28/2010,5/1/2012,3,2.33940005302429,,,,
6/28/2010,6/1/2012,3,2.33789992332458,,,,
6/28/2010,7/1/2012,3,2.34789991378784,,,,
6/28/2010,8/1/2012,3,2.36039996147156,,,,
6/28/2010,9/1/2012,3,2.37490010261536,,,,
6/28/2010,10/1/2012,3,2.39039993286133,,,,
6/28/2010,11/1/2012,3,2.40590000152588,,,,
6/28/2010,12/1/2012,3,2.42190003395081,,,,
6/28/2010,1/1/2013,3,2.4368999004364,,,,
6/28/2010,7/1/2010,3,2.09330010414124,2.11479997634888,2.08010005950928,18908,
6/28/2010,8/1/2010,3,2.11710000038147,2.13860011100769,2.10339999198914,36743,
6/28/2010,9/1/2010,3,2.14249992370605,2.1596999168396,2.12930011749268,11556,
6/28/2010,10/1/2010,3,2.16799998283386,2.1826000213623,2.15619993209839,5091,
6/28/2010,12/1/2010,3,2.21700000762939,2.23359990119934,2.20390009880066,7604,
6/28/2010,11/1/2010,4,1.99670004844666,,,,
6/28/2010,12/1/2010,4,2.0006000995636,,,,
6/28/2010,7/1/2010,4,2.13759994506836,2.17000007629395,2.1298999786377,20586,
6/28/2010,8/1/2010,4,2.1301999092102,2.16249990463257,2.12299990653992,39672,
6/28/2010,9/1/2010,4,2.12080001831055,2.14759993553162,2.11479997634888,16890,
6/28/2010,10/1/2010,4,2.0081000328064,2.02999997138977,2,6369,
6/28/2010,1/1/2011,4,2.01830005645752,2.01959991455078,2.0164999961853,458,
6/28/2010,2/1/2011,4,2.03839993476868,2.03810000419617,2.03810000419617,524,
6/28/2010,3/1/2011,4,2.05809998512268,2.05590009689331,2.05590009689331,440,
6/28/2010,4/1/2011,4,2.17910003662109,,,33,
6/28/2010,5/1/2011,4,2.18860006332397,,,11,
6/28/2010,6/1/2011,4,2.19460010528564,2.20980000495911,2.19600009918213,86,
6/28/2010,7/1/2011,4,2.19630002975464,,,36,
6/28/2010,8/1/2011,4,2.19230008125305,,,0,
6/28/2010,9/1/2011,4,2.18079996109009,,,0,
6/28/2010,10/1/2011,4,2.07780003547668,,,0,
6/28/2010,11/1/2011,4,2.0683000087738,,,0,
6/28/2010,12/1/2011,4,2.07430005073547,,,0,
6/28/2010,1/1/2012,4,2.08680009841919,,,0,
6/28/2010,2/1/2012,4,2.10279989242554,,,0,
6/28/2010,3/1/2012,4,2.11980009078979,,,0,
6/28/2010,4/1/2012,4,2.24130010604858,,,0,
6/28/2010,5/1/2012,4,2.25029993057251,,,0,
6/28/2010,6/1/2012,4,2.24580001831055,,,0,
6/28/2010,7/1/2012,4,2.23979997634888,,,0,
6/28/2010,8/1/2012,4,2.2318000793457,,,0,
6/28/2010,9/1/2012,4,2.2172999382019,,,0,
6/28/2010,10/1/2012,4,2.12229990959167,,,0,
6/28/2010,11/1/2012,4,2.11330008506775,,,0,
6/28/2010,12/1/2012,4,2.11479997634888,,,0,
6/28/2010,1/1/2013,4,2.11870002746582,,,0,
6/28/2010,2/1/2013,4,2.12619996070862,,,0,
6/28/2010,3/1/2013,4,2.13369989395142,,,0,
6/28/2010,4/1/2013,4,2.23370003700256,,,0,
6/28/2010,5/1/2013,4,2.24370002746582,,,0,
6/28/2010,6/1/2013,4,2.24370002746582,,,0,
6/29/2010,3/1/2011,1,79.1100006103516,,,,
6/29/2010,4/1/2011,1,79.4400024414063,,,,
6/29/2010,5/1/2011,1,79.7699966430664,,,,
6/29/2010,8/1/2011,1,80.5400009155273,,,,
6/29/2010,9/1/2011,1,80.6800003051758,,,,
6/29/2010,10/1/2011,1,80.8300018310547,,,,
6/29/2010,11/1/2011,1,81,,,,
6/29/2010,1/1/2012,1,81.2399978637695,,,,
6/29/2010,2/1/2012,1,81.3099975585937,,,,
6/29/2010,3/1/2012,1,81.4100036621094,,,,
6/29/2010,4/1/2012,1,81.5199966430664,,,,
6/29/2010,5/1/2012,1,81.6399993896484,,,,
6/29/2010,6/1/2012,1,81.7600021362305,,,,
6/29/2010,7/1/2012,1,81.8899993896484,,,,
6/29/2010,8/1/2012,1,82.0299987792969,,,,
6/29/2010,9/1/2012,1,82.1699981689453,,,,
6/29/2010,10/1/2012,1,82.3300018310547,,,,
6/29/2010,11/1/2012,1,82.4899978637695,,,,
6/29/2010,1/1/2013,1,82.6900024414062,,,,
6/29/2010,2/1/2013,1,82.7300033569336,,,,
6/29/2010,3/1/2013,1,82.7799987792969,,,,
6/29/2010,4/1/2013,1,82.8399963378906,,,,
6/29/2010,5/1/2013,1,82.9000015258789,,,,
6/29/2010,6/1/2013,1,82.9599990844727,,,,
6/29/2010,7/1/2013,1,83.0500030517578,,,,
6/29/2010,8/1/2013,1,83.1600036621094,,,,
6/29/2010,9/1/2013,1,83.2699966430664,,,,
6/29/2010,10/1/2013,1,83.379997253418,,,,
6/29/2010,11/1/2013,1,83.4899978637695,,,,
6/29/2010,12/1/2013,1,83.5999984741211,,,,
6/29/2010,1/1/2014,1,83.6800003051758,,,,
6/29/2010,2/1/2014,1,83.7600021362305,,,,
6/29/2010,3/1/2014,1,83.8499984741211,,,,
6/29/2010,4/1/2014,1,83.9400024414062,,,,
6/29/2010,5/1/2014,1,84.0400009155274,,,,
6/29/2010,6/1/2014,1,84.1399993896484,,,,
6/29/2010,7/1/2014,1,84.2399978637695,,,,
6/29/2010,8/1/2014,1,84.3399963378906,,,,
6/29/2010,9/1/2014,1,84.4400024414063,,,,
6/29/2010,10/1/2014,1,84.5500030517578,,,,
6/29/2010,11/1/2014,1,84.6600036621094,,,,
6/29/2010,12/1/2014,1,84.7699966430664,,,,
6/29/2010,1/1/2015,1,84.870002746582,,,,
6/29/2010,2/1/2015,1,84.9700012207031,,,,
6/29/2010,3/1/2015,1,85.0699996948242,,,,
6/29/2010,4/1/2015,1,85.1800003051758,,,,
6/29/2010,5/1/2015,1,85.3000030517578,,,,
6/29/2010,6/1/2015,1,85.4199981689453,,,,
6/29/2010,7/1/2015,1,85.5400009155273,,,,
6/29/2010,8/1/2015,1,85.6699981689453,,,,
6/29/2010,9/1/2015,1,85.8000030517578,,,,
6/29/2010,10/1/2015,1,85.9300003051758,,,,
6/29/2010,11/1/2015,1,86.0599975585938,,,,
6/29/2010,12/1/2015,1,86.1900024414063,,,,
6/29/2010,6/1/2016,1,87.0500030517578,,,,
6/29/2010,12/1/2016,1,87.9100036621094,,,,
6/29/2010,6/1/2017,1,88.8300018310547,,,,
6/29/2010,12/1/2017,1,89.75,,,,
6/29/2010,6/1/2018,1,90.6999969482422,,,,
6/29/2010,12/1/2018,1,91.6500015258789,,,,
6/29/2010,8/1/2010,1,75.9400024414063,78.3199996948242,75.2099990844727,322694,
6/29/2010,9/1/2010,1,76.5699996948242,78.9499969482422,75.8399963378906,72115,
6/29/2010,10/1/2010,1,77.0999984741211,79.5199966430664,76.379997253418,29259,
6/29/2010,11/1/2010,1,77.6100006103516,80.0400009155274,76.9000015258789,14551,
6/29/2010,12/1/2010,1,78.0800018310547,80.5500030517578,77.3499984741211,44612,
6/29/2010,1/1/2011,1,78.4599990844727,80.7600021362305,78.0299987792969,4068,
6/29/2010,2/1/2011,1,78.7900009155274,78.6999969482422,78.1999969482422,1816,
6/29/2010,6/1/2011,1,80.0899963378906,80.9800033569336,79.5199966430664,7565,
6/29/2010,7/1/2011,1,80.370002746582,80.3499984741211,79.8199996948242,2256,
6/29/2010,12/1/2011,1,81.1999969482422,82.3899993896484,80.5,11217,
6/29/2010,12/1/2012,1,82.6500015258789,83.1900024414063,82.120002746582,4050,
6/29/2010,11/1/2010,3,2.13010001182556,,,,
6/29/2010,12/1/2010,3,2.15470004081726,,,,
6/29/2010,1/1/2011,3,2.17890000343323,,,,
6/29/2010,2/1/2011,3,2.19350004196167,,,,
6/29/2010,3/1/2011,3,2.19720005989075,,,,
6/29/2010,4/1/2011,3,2.18919992446899,,,,
6/29/2010,5/1/2011,3,2.18420004844666,,,,
6/29/2010,7/1/2011,3,2.19519996643066,,,,
6/29/2010,8/1/2011,3,2.20970010757446,,,,
6/29/2010,9/1/2011,3,2.22720003128052,,,,
6/29/2010,10/1/2011,3,2.24670004844666,,,,
6/29/2010,11/1/2011,3,2.26570010185242,,,,
6/29/2010,12/1/2011,3,2.2827000617981,,,,
6/29/2010,1/1/2012,3,2.2992000579834,,,,
6/29/2010,2/1/2012,3,2.30570006370544,,,,
6/29/2010,3/1/2012,3,2.30369997024536,,,,
6/29/2010,4/1/2012,3,2.29270005226135,,,,
6/29/2010,5/1/2012,3,2.28570008277893,,,,
6/29/2010,6/1/2012,3,2.2846999168396,,,,
6/29/2010,7/1/2012,3,2.29469990730286,,,,
6/29/2010,8/1/2012,3,2.30719995498657,,,,
6/29/2010,9/1/2012,3,2.32170009613037,,,,
6/29/2010,10/1/2012,3,2.33719992637634,,,,
6/29/2010,11/1/2012,3,2.35269999504089,,,,
6/29/2010,12/1/2012,3,2.36870002746582,,,,
6/29/2010,1/1/2013,3,2.38369989395142,,,,
6/29/2010,7/1/2010,3,2.02130007743835,2.09349989891052,2.00300002098083,20995,
6/29/2010,8/1/2010,3,2.04979991912842,2.1185998916626,2.03090000152588,48695,
6/29/2010,9/1/2010,3,2.07719993591309,2.14219999313354,2.05900001525879,13632,
6/29/2010,10/1/2010,3,2.10419988632202,2.16750001907349,2.0864999294281,6304,
6/29/2010,6/1/2011,3,2.18470001220703,2.24469995498657,2.17000007629395,1140,
6/29/2010,11/1/2010,4,1.93869996070862,,,,
6/29/2010,12/1/2010,4,1.942999958992,,,,
6/29/2010,1/1/2011,4,1.96060001850128,,,,
6/29/2010,2/1/2011,4,1.98080003261566,,,,
6/29/2010,3/1/2011,4,2.00099992752075,,,,
6/29/2010,4/1/2011,4,2.1217999458313,,,,
6/29/2010,5/1/2011,4,2.13179993629456,,,,
6/29/2010,6/1/2011,4,2.13800001144409,,,,
6/29/2010,7/1/2011,4,2.1408998966217,,,,
6/29/2010,8/1/2011,4,2.13770008087158,,,,
6/29/2010,9/1/2011,4,2.12619996070862,,,,
6/29/2010,10/1/2011,4,2.02320003509521,,,,
6/29/2010,11/1/2011,4,2.01370000839233,,,,
6/29/2010,12/1/2011,4,2.019700050354,,,,
6/29/2010,1/1/2012,4,2.03220009803772,,,,
6/29/2010,2/1/2012,4,2.04819989204407,,,,
6/29/2010,3/1/2012,4,2.06520009040833,,,,
6/29/2010,4/1/2012,4,2.18670010566711,,,,
6/29/2010,5/1/2012,4,2.19569993019104,,,,
6/29/2010,6/1/2012,4,2.19120001792908,,,,
6/29/2010,7/1/2012,4,2.18519997596741,,,,
6/29/2010,8/1/2012,4,2.17720007896423,,,,
6/29/2010,9/1/2012,4,2.16269993782043,,,,
6/29/2010,10/1/2012,4,2.0676999092102,,,,
6/29/2010,11/1/2012,4,2.05870008468628,,,,
6/29/2010,12/1/2012,4,2.06019997596741,,,,
6/29/2010,1/1/2013,4,2.06410002708435,,,,
6/29/2010,2/1/2013,4,2.07159996032715,,,,
6/29/2010,3/1/2013,4,2.07909989356995,,,,
6/29/2010,4/1/2013,4,2.17910003662109,,,,
6/29/2010,5/1/2013,4,2.18910002708435,,,,
6/29/2010,6/1/2013,4,2.18910002708435,,,,
6/29/2010,7/1/2010,4,2.07200002670288,2.13369989395142,2.05480003356934,25215,
6/29/2010,8/1/2010,4,2.0650999546051,2.12800002098083,2.04399991035461,46737,
6/29/2010,9/1/2010,4,2.05949997901916,2.11779999732971,2.03719997406006,17010,
6/29/2010,10/1/2010,4,1.94900000095367,2.00180006027222,1.92820000648499,5806,
6/30/2010,1/1/2011,1,77.8499984741211,,,,
6/30/2010,2/1/2011,1,78.1600036621094,,,,
6/30/2010,4/1/2011,1,78.7600021362305,,,,
6/30/2010,6/1/2011,1,79.3600006103516,,,,
6/30/2010,7/1/2011,1,79.629997253418,,,,
6/30/2010,8/1/2011,1,79.7900009155273,,,,
6/30/2010,9/1/2011,1,79.9199981689453,,,,
6/30/2010,10/1/2011,1,80.0599975585937,,,,
6/30/2010,11/1/2011,1,80.2200012207031,,,,
6/30/2010,1/1/2012,1,80.4400024414062,,,,
6/30/2010,2/1/2012,1,80.5100021362305,,,,
6/30/2010,3/1/2012,1,80.5999984741211,,,,
6/30/2010,4/1/2012,1,80.6999969482422,,,,
6/30/2010,5/1/2012,1,80.8099975585938,,,,
6/30/2010,6/1/2012,1,80.9300003051758,,,,
6/30/2010,7/1/2012,1,81.0500030517578,,,,
6/30/2010,8/1/2012,1,81.1800003051758,,,,
6/30/2010,9/1/2012,1,81.3199996948242,,,,
6/30/2010,10/1/2012,1,81.4700012207031,,,,
6/30/2010,11/1/2012,1,81.620002746582,,,,
6/30/2010,1/1/2013,1,81.8099975585938,,,,
6/30/2010,2/1/2013,1,81.8499984741211,,,,
6/30/2010,3/1/2013,1,81.9000015258789,,,,
6/30/2010,4/1/2013,1,81.9499969482422,,,,
6/30/2010,5/1/2013,1,82.0100021362305,,,,
6/30/2010,6/1/2013,1,82.0699996948242,,,,
6/30/2010,7/1/2013,1,82.1600036621094,,,,
6/30/2010,8/1/2013,1,82.2600021362305,,,,
6/30/2010,9/1/2013,1,82.3600006103516,,,,
6/30/2010,10/1/2013,1,82.4700012207031,,,,
6/30/2010,11/1/2013,1,82.5800018310547,,,,
6/30/2010,12/1/2013,1,82.6900024414062,,,,
6/30/2010,1/1/2014,1,82.7699966430664,,,,
6/30/2010,2/1/2014,1,82.8499984741211,,,,
6/30/2010,3/1/2014,1,82.9400024414062,,,,
6/30/2010,4/1/2014,1,83.0299987792969,,,,
6/30/2010,5/1/2014,1,83.120002746582,,,,
6/30/2010,6/1/2014,1,83.2200012207031,,,,
6/30/2010,7/1/2014,1,83.3199996948242,,,,
6/30/2010,8/1/2014,1,83.4199981689453,,,,
6/30/2010,9/1/2014,1,83.5199966430664,,,,
6/30/2010,10/1/2014,1,83.620002746582,,,,
6/30/2010,11/1/2014,1,83.7300033569336,,,,
6/30/2010,12/1/2014,1,83.8399963378906,,,,
6/30/2010,1/1/2015,1,83.9300003051758,,,,
6/30/2010,2/1/2015,1,84.0199966430664,,,,
6/30/2010,3/1/2015,1,84.1100006103516,,,,
6/30/2010,4/1/2015,1,84.2099990844727,,,,
6/30/2010,5/1/2015,1,84.3199996948242,,,,
6/30/2010,6/1/2015,1,84.4300003051758,,,,
6/30/2010,7/1/2015,1,84.5400009155273,,,,
6/30/2010,8/1/2015,1,84.6600036621094,,,,
6/30/2010,9/1/2015,1,84.7799987792969,,,,
6/30/2010,10/1/2015,1,84.9000015258789,,,,
6/30/2010,11/1/2015,1,85.0199966430664,,,,
6/30/2010,12/1/2015,1,85.1399993896484,,,,
6/30/2010,6/1/2016,1,85.9100036621094,,,,
6/30/2010,12/1/2016,1,86.6800003051758,,,,
6/30/2010,6/1/2017,1,87.5100021362305,,,,
6/30/2010,12/1/2017,1,88.3399963378906,,,,
6/30/2010,6/1/2018,1,89.2099990844727,,,,
6/30/2010,12/1/2018,1,90.0800018310547,,,,
6/30/2010,8/1/2010,1,75.629997253418,76.8300018310547,74.3899993896484,356683,
6/30/2010,9/1/2010,1,76.1600036621094,77.370002746582,74.9700012207031,99134,
6/30/2010,10/1/2010,1,76.5999984741211,77.8199996948242,75.5,29761,
6/30/2010,11/1/2010,1,77.0500030517578,78.3099975585938,76.1100006103516,12738,
6/30/2010,12/1/2010,1,77.4899978637695,78.7300033569336,76.3899993896484,44929,
6/30/2010,3/1/2011,1,78.4599990844727,79.0400009155273,77.6399993896484,2384,
6/30/2010,5/1/2011,1,79.0599975585937,79.0199966430664,78.3399963378906,1267,
6/30/2010,12/1/2011,1,80.4000015258789,81.7600021362305,79.5,14678,
6/30/2010,12/1/2012,1,81.7699966430664,83.1999969482422,80.8399963378906,6307,
6/30/2010,7/1/2010,3,1.98169994354248,,,,
6/30/2010,11/1/2010,3,2.10080003738403,,,,
6/30/2010,1/1/2011,3,2.15199995040894,,,,
6/30/2010,3/1/2011,3,2.17070007324219,,,,
6/30/2010,4/1/2011,3,2.16370010375977,,,,
6/30/2010,5/1/2011,3,2.16020011901855,,,,
6/30/2010,6/1/2011,3,2.16170001029968,,,,
6/30/2010,7/1/2011,3,2.17300009727478,,,,
6/30/2010,8/1/2011,3,2.18860006332397,,,,
6/30/2010,9/1/2011,3,2.20729994773865,,,,
6/30/2010,10/1/2011,3,2.22779989242554,,,,
6/30/2010,11/1/2011,3,2.24729990959167,,,,
6/30/2010,12/1/2011,3,2.26480007171631,,,,
6/30/2010,1/1/2012,3,2.28130006790161,,,,
6/30/2010,2/1/2012,3,2.28780007362366,,,,
6/30/2010,3/1/2012,3,2.28579998016357,,,,
6/30/2010,4/1/2012,3,2.27480006217957,,,,
6/30/2010,5/1/2012,3,2.26780009269714,,,,
6/30/2010,6/1/2012,3,2.26679992675781,,,,
6/30/2010,7/1/2012,3,2.27679991722107,,,,
6/30/2010,8/1/2012,3,2.28929996490479,,,,
6/30/2010,9/1/2012,3,2.30329990386963,,,,
6/30/2010,10/1/2012,3,2.3183000087738,,,,
6/30/2010,11/1/2012,3,2.33330011367798,,,,
6/30/2010,12/1/2012,3,2.34829998016357,,,,
6/30/2010,1/1/2013,3,2.36330008506775,,,,
6/30/2010,8/1/2010,3,2.01430010795593,2.06349992752075,1.99129998683929,59126,
6/30/2010,9/1/2010,3,2.04410004615784,2.09159994125366,2.02150011062622,23992,
6/30/2010,10/1/2010,3,2.07290005683899,2.10870003700256,2.05200004577637,9164,
6/30/2010,12/1/2010,3,2.12719988822937,2.16770005226135,2.10459995269775,10971,
6/30/2010,2/1/2011,3,2.16659998893738,2.20370006561279,2.14739990234375,1027,
6/30/2010,7/1/2010,4,2.06060004234314,,,,
6/30/2010,1/1/2011,4,1.95019996166229,,,,
6/30/2010,2/1/2011,4,1.97039997577667,,,,
6/30/2010,3/1/2011,4,1.99039995670319,,,,
6/30/2010,4/1/2011,4,2.1110999584198,,,,
6/30/2010,5/1/2011,4,2.12109994888306,,,,
6/30/2010,6/1/2011,4,2.12730002403259,,,,
6/30/2010,7/1/2011,4,2.13010001182556,,,,
6/30/2010,8/1/2011,4,2.12689995765686,,,,
6/30/2010,9/1/2011,4,2.11540007591248,,,,
6/30/2010,10/1/2011,4,2.01239991188049,,,,
6/30/2010,11/1/2011,4,2.00289988517761,,,,
6/30/2010,12/1/2011,4,2.00889992713928,,,,
6/30/2010,1/1/2012,4,2.021399974823,,,,
6/30/2010,2/1/2012,4,2.03740000724792,,,,
6/30/2010,3/1/2012,4,2.0543999671936,,,,
6/30/2010,4/1/2012,4,2.17589998245239,,,,
6/30/2010,5/1/2012,4,2.1849000453949,,,,
6/30/2010,6/1/2012,4,2.18039989471436,,,,
6/30/2010,7/1/2012,4,2.17440009117126,,,,
6/30/2010,8/1/2012,4,2.16639995574951,,,,
6/30/2010,9/1/2012,4,2.15190005302429,,,,
6/30/2010,10/1/2012,4,2.05690002441406,,,,
6/30/2010,11/1/2012,4,2.04789996147156,,,,
6/30/2010,12/1/2012,4,2.04940009117126,,,,
6/30/2010,1/1/2013,4,2.05329990386963,,,,
6/30/2010,2/1/2013,4,2.06080007553101,,,,
6/30/2010,3/1/2013,4,2.0683000087738,,,,
6/30/2010,4/1/2013,4,2.16829991340637,,,,
6/30/2010,5/1/2013,4,2.17829990386963,,,,
6/30/2010,6/1/2013,4,2.17829990386963,,,,
6/30/2010,8/1/2010,4,2.06040000915527,2.07940006256104,2.01780009269714,51211,
6/30/2010,9/1/2010,4,2.05320000648499,2.07209992408752,2.01290011405945,23747,
6/30/2010,10/1/2010,4,1.9423999786377,1.95620000362396,1.90750002861023,8194,
6/30/2010,11/1/2010,4,1.93040001392365,1.95000004768372,1.90120005607605,2981,
6/30/2010,12/1/2010,4,1.93330001831055,1.95500004291534,1.90569996833801,4897,
7/1/2010,1/1/2011,1,75.3399963378906,,,,
7/1/2010,2/1/2011,1,75.6900024414063,,,,
7/1/2010,3/1/2011,1,76.0299987792969,,,,
7/1/2010,4/1/2011,1,76.3600006103516,,,,
7/1/2010,5/1/2011,1,76.6900024414062,,,,
7/1/2010,7/1/2011,1,77.3099975585938,,,,
7/1/2010,8/1/2011,1,77.5,,,,
7/1/2010,9/1/2011,1,77.6600036621094,,,,
7/1/2010,10/1/2011,1,77.8199996948242,,,,
7/1/2010,11/1/2011,1,78.0100021362305,,,,
7/1/2010,1/1/2012,1,78.3000030517578,,,,
7/1/2010,2/1/2012,1,78.4100036621094,,,,
7/1/2010,3/1/2012,1,78.5299987792969,,,,
7/1/2010,4/1/2012,1,78.6600036621094,,,,
7/1/2010,5/1/2012,1,78.8000030517578,,,,
7/1/2010,6/1/2012,1,78.9499969482422,,,,
7/1/2010,7/1/2012,1,79.0999984741211,,,,
7/1/2010,8/1/2012,1,79.2600021362305,,,,
7/1/2010,9/1/2012,1,79.4300003051758,,,,
7/1/2010,10/1/2012,1,79.6100006103516,,,,
7/1/2010,11/1/2012,1,79.7900009155273,,,,
7/1/2010,12/1/2012,1,79.9700012207031,,,,
7/1/2010,1/1/2013,1,80.0299987792969,,,,
7/1/2010,2/1/2013,1,80.0899963378906,,,,
7/1/2010,3/1/2013,1,80.1600036621094,,,,
7/1/2010,4/1/2013,1,80.2300033569336,,,,
7/1/2010,5/1/2013,1,80.3099975585937,,,,
7/1/2010,6/1/2013,1,80.379997253418,,,,
7/1/2010,7/1/2013,1,80.4899978637695,,,,
7/1/2010,8/1/2013,1,80.6100006103516,,,,
7/1/2010,9/1/2013,1,80.7300033569336,,,,
7/1/2010,10/1/2013,1,80.8499984741211,,,,
7/1/2010,11/1/2013,1,80.9800033569336,,,,
7/1/2010,12/1/2013,1,81.0999984741211,,,,
7/1/2010,1/1/2014,1,81.1900024414063,,,,
7/1/2010,2/1/2014,1,81.2799987792969,,,,
7/1/2010,3/1/2014,1,81.379997253418,,,,
7/1/2010,4/1/2014,1,81.4800033569336,,,,
7/1/2010,5/1/2014,1,81.5800018310547,,,,
7/1/2010,6/1/2014,1,81.6900024414062,,,,
7/1/2010,7/1/2014,1,81.8000030517578,,,,
7/1/2010,8/1/2014,1,81.9100036621094,,,,
7/1/2010,9/1/2014,1,82.0199966430664,,,,
7/1/2010,10/1/2014,1,82.1399993896484,,,,
7/1/2010,11/1/2014,1,82.2699966430664,,,,
7/1/2010,12/1/2014,1,82.4000015258789,,,,
7/1/2010,1/1/2015,1,82.5100021362305,,,,
7/1/2010,2/1/2015,1,82.620002746582,,,,
7/1/2010,3/1/2015,1,82.7300033569336,,,,
7/1/2010,4/1/2015,1,82.8499984741211,,,,
7/1/2010,5/1/2015,1,82.9800033569336,,,,
7/1/2010,6/1/2015,1,83.1100006103516,,,,
7/1/2010,7/1/2015,1,83.2399978637695,,,,
7/1/2010,8/1/2015,1,83.370002746582,,,,
7/1/2010,9/1/2015,1,83.5,,,,
7/1/2010,10/1/2015,1,83.629997253418,,,,
7/1/2010,11/1/2015,1,83.7699966430664,,,,
7/1/2010,12/1/2015,1,83.9100036621094,,,,
7/1/2010,6/1/2016,1,84.75,,,,
7/1/2010,12/1/2016,1,85.5999984741211,,,,
7/1/2010,6/1/2017,1,86.4300003051758,,,,
7/1/2010,12/1/2017,1,87.2600021362305,,,,
7/1/2010,6/1/2018,1,88.129997253418,,,,
7/1/2010,12/1/2018,1,89,,,,
7/1/2010,8/1/2010,1,72.9499969482422,75.4000015258789,72.0500030517578,404283,
7/1/2010,9/1/2010,1,73.4599990844727,75.9499969482422,72.6100006103516,108354,
7/1/2010,10/1/2010,1,73.9300003051758,76.370002746582,73.1399993896484,48848,
7/1/2010,11/1/2010,1,74.4499969482422,76.5299987792969,73.6999969482422,20826,
7/1/2010,12/1/2010,1,74.9499969482422,77.1900024414063,74.129997253418,55943,
7/1/2010,6/1/2011,1,77.0199966430664,78.6600036621094,76.2399978637695,11437,
7/1/2010,12/1/2011,1,78.2200012207031,79.9499969482422,77.3899993896484,13580,
7/1/2010,11/1/2010,3,2.02570009231567,,,,
7/1/2010,1/1/2011,3,2.07760000228882,,,,
7/1/2010,2/1/2011,3,2.09310007095337,,,,
7/1/2010,3/1/2011,3,2.09899997711182,,,,
7/1/2010,4/1/2011,3,2.09349989891052,,,,
7/1/2010,5/1/2011,3,2.09080004692078,,,,
7/1/2010,6/1/2011,3,2.09299993515015,,,,
7/1/2010,7/1/2011,3,2.10500001907349,,,,
7/1/2010,8/1/2011,3,2.12199997901916,,,,
7/1/2010,9/1/2011,3,2.14199995994568,,,,
7/1/2010,10/1/2011,3,2.16300010681152,,,,
7/1/2010,11/1/2011,3,2.18249988555908,,,,
7/1/2010,12/1/2011,3,2.20000004768372,,,,
7/1/2010,1/1/2012,3,2.21650004386902,,,,
7/1/2010,2/1/2012,3,2.22300004959106,,,,
7/1/2010,3/1/2012,3,2.22099995613098,,,,
7/1/2010,4/1/2012,3,2.21000003814697,,,,
7/1/2010,5/1/2012,3,2.20300006866455,,,,
7/1/2010,6/1/2012,3,2.20199990272522,,,,
7/1/2010,7/1/2012,3,2.21199989318848,,,,
7/1/2010,8/1/2012,3,2.22449994087219,,,,
7/1/2010,9/1/2012,3,2.23850011825562,,,,
7/1/2010,10/1/2012,3,2.25349998474121,,,,
7/1/2010,11/1/2012,3,2.26850008964539,,,,
7/1/2010,12/1/2012,3,2.28349995613098,,,,
7/1/2010,1/1/2013,3,2.29850006103516,,,,
7/1/2010,8/1/2010,3,1.93850004673004,2.01419997215271,1.92190003395081,69891,
7/1/2010,9/1/2010,3,1.9679000377655,2.04299998283386,1.95210003852844,22476,
7/1/2010,10/1/2010,3,1.99689996242523,2.06599998474121,1.98230004310608,10350,
7/1/2010,12/1/2010,3,2.05299997329712,2.11999988555908,2.03719997406006,13267,
7/1/2010,10/1/2010,4,1.88119995594025,,,,
7/1/2010,11/1/2010,4,1.86930000782013,,,,
7/1/2010,1/1/2011,4,1.88919997215271,,,,
7/1/2010,8/1/2010,4,1.99759995937347,2.06119990348816,1.97119998931885,49384,
7/1/2010,9/1/2010,4,1.99170005321503,2.05329990386963,1.96599996089935,15984,
7/1/2010,12/1/2010,4,1.87269997596741,1.91690003871918,1.84979999065399,6260,
7/1/2010,2/1/2011,4,1.90950000286102,1.90279996395111,1.90059995651245,562,
7/1/2010,3/1/2011,4,1.92980003356934,1.92750000953674,1.917799949646,613,
7/1/2010,4/1/2011,4,2.05019998550415,2.04609990119934,2.03570008277893,278,
7/1/2010,5/1/2011,4,2.06069993972778,2.04500007629395,2.04500007629395,79,
7/1/2010,6/1/2011,4,2.06719994544983,2.05200004577637,2.05200004577637,51,
7/1/2010,7/1/2011,4,2.0699999332428,2.05999994277954,2.05250000953674,28,
7/1/2010,8/1/2011,4,2.06680011749268,,,0,
7/1/2010,9/1/2011,4,2.05529999732971,,,0,
7/1/2010,10/1/2011,4,1.95229995250702,,,0,
7/1/2010,11/1/2011,4,1.94280004501343,,,0,
7/1/2010,12/1/2011,4,1.94879996776581,1.94400000572205,1.94400000572205,9,
7/1/2010,1/1/2012,4,1.96130001544952,,,0,
7/1/2010,2/1/2012,4,1.97730004787445,,,0,
7/1/2010,3/1/2012,4,1.99430000782013,,,0,
7/1/2010,4/1/2012,4,2.11579990386963,,,0,
7/1/2010,5/1/2012,4,2.12479996681213,,,0,
7/1/2010,6/1/2012,4,2.12030005455017,,,0,
7/1/2010,7/1/2012,4,2.1143000125885,,,0,
7/1/2010,8/1/2012,4,2.10630011558533,,,0,
7/1/2010,9/1/2012,4,2.09179997444153,,,0,
7/1/2010,10/1/2012,4,1.9967999458313,,,0,
7/1/2010,11/1/2012,4,1.98780000209808,,,0,
7/1/2010,12/1/2012,4,1.9893000125885,,,0,
7/1/2010,1/1/2013,4,1.99319994449615,,,0,
7/1/2010,2/1/2013,4,2.00069999694824,,,0,
7/1/2010,3/1/2013,4,2.00819993019104,,,0,
7/1/2010,4/1/2013,4,2.10820007324219,,,0,
7/1/2010,5/1/2013,4,2.11820006370544,,,0,
7/1/2010,6/1/2013,4,2.11820006370544,,,0,
7/1/2010,7/1/2013,4,2.11820006370544,,,0,
7/2/2010,11/1/2010,1,73.5899963378906,,,,
7/2/2010,2/1/2011,1,74.8300018310547,,,,
7/2/2010,3/1/2011,1,75.1800003051758,,,,
7/2/2010,4/1/2011,1,75.5199966430664,,,,
7/2/2010,5/1/2011,1,75.8600006103516,,,,
7/2/2010,6/1/2011,1,76.1999969482422,,,,
7/2/2010,7/1/2011,1,76.4800033569336,,,,
7/2/2010,8/1/2011,1,76.6600036621094,,,,
7/2/2010,9/1/2011,1,76.8099975585938,,,,
7/2/2010,10/1/2011,1,76.9599990844727,,,,
7/2/2010,11/1/2011,1,77.1399993896484,,,,
7/2/2010,12/1/2011,1,77.3399963378906,,,,
7/2/2010,1/1/2012,1,77.4199981689453,,,,
7/2/2010,2/1/2012,1,77.5299987792969,,,,
7/2/2010,3/1/2012,1,77.6600036621094,,,,
7/2/2010,4/1/2012,1,77.8000030517578,,,,
7/2/2010,5/1/2012,1,77.9499969482422,,,,
7/2/2010,6/1/2012,1,78.1100006103516,,,,
7/2/2010,7/1/2012,1,78.2699966430664,,,,
7/2/2010,8/1/2012,1,78.4400024414063,,,,
7/2/2010,9/1/2012,1,78.620002746582,,,,
7/2/2010,10/1/2012,1,78.8099975585938,,,,
7/2/2010,11/1/2012,1,79,,,,
7/2/2010,12/1/2012,1,79.1900024414062,,,,
7/2/2010,1/1/2013,1,79.25,,,,
7/2/2010,2/1/2013,1,79.3099975585938,,,,
7/2/2010,3/1/2013,1,79.3899993896484,,,,
7/2/2010,4/1/2013,1,79.4700012207031,,,,
7/2/2010,5/1/2013,1,79.5500030517578,,,,
7/2/2010,6/1/2013,1,79.629997253418,,,,
7/2/2010,7/1/2013,1,79.7399978637695,,,,
7/2/2010,8/1/2013,1,79.8600006103516,,,,
7/2/2010,9/1/2013,1,79.9800033569336,,,,
7/2/2010,10/1/2013,1,80.0999984741211,,,,
7/2/2010,11/1/2013,1,80.2300033569336,,,,
7/2/2010,12/1/2013,1,80.3499984741211,,,,
7/2/2010,1/1/2014,1,80.4400024414062,,,,
7/2/2010,2/1/2014,1,80.5400009155273,,,,
7/2/2010,3/1/2014,1,80.6399993896484,,,,
7/2/2010,4/1/2014,1,80.7399978637695,,,,
7/2/2010,5/1/2014,1,80.8499984741211,,,,
7/2/2010,6/1/2014,1,80.9599990844727,,,,
7/2/2010,7/1/2014,1,81.0699996948242,,,,
7/2/2010,8/1/2014,1,81.1800003051758,,,,
7/2/2010,9/1/2014,1,81.2900009155274,,,,
7/2/2010,10/1/2014,1,81.4100036621094,,,,
7/2/2010,11/1/2014,1,81.5400009155274,,,,
7/2/2010,12/1/2014,1,81.6699981689453,,,,
7/2/2010,1/1/2015,1,81.7799987792969,,,,
7/2/2010,2/1/2015,1,81.8899993896484,,,,
7/2/2010,3/1/2015,1,82.0100021362305,,,,
7/2/2010,4/1/2015,1,82.129997253418,,,,
7/2/2010,5/1/2015,1,82.2600021362305,,,,
7/2/2010,6/1/2015,1,82.3899993896484,,,,
7/2/2010,7/1/2015,1,82.5199966430664,,,,
7/2/2010,8/1/2015,1,82.6500015258789,,,,
7/2/2010,9/1/2015,1,82.7900009155274,,,,
7/2/2010,10/1/2015,1,82.9300003051758,,,,
7/2/2010,11/1/2015,1,83.0699996948242,,,,
7/2/2010,12/1/2015,1,83.2099990844727,,,,
7/2/2010,6/1/2016,1,84.0500030517578,,,,
7/2/2010,12/1/2016,1,84.9000015258789,,,,
7/2/2010,6/1/2017,1,85.7600021362305,,,,
7/2/2010,12/1/2017,1,86.620002746582,,,,
7/2/2010,6/1/2018,1,87.4899978637695,,,,
7/2/2010,12/1/2018,1,88.3600006103516,,,,
7/2/2010,8/1/2010,1,72.1399993896484,73.379997253418,71.620002746582,256073,
7/2/2010,9/1/2010,1,72.5999984741211,73.879997253418,72.0800018310547,73700,
7/2/2010,10/1/2010,1,73.0599975585938,74.370002746582,72.5699996948242,29218,
7/2/2010,12/1/2010,1,74.0800018310547,75.4400024414062,73.4700012207031,31527,
7/2/2010,1/1/2011,1,74.4800033569336,75.6500015258789,74.0199966430664,5027,
7/2/2010,11/1/2010,3,1.99779999256134,,,,
7/2/2010,2/1/2011,3,2.06789994239807,,,,
7/2/2010,3/1/2011,3,2.07520008087158,,,,
7/2/2010,4/1/2011,3,2.06970000267029,,,,
7/2/2010,5/1/2011,3,2.06649994850159,,,,
7/2/2010,6/1/2011,3,2.06820011138916,,,,
7/2/2010,7/1/2011,3,2.08019995689392,,,,
7/2/2010,8/1/2011,3,2.09669995307922,,,,
7/2/2010,9/1/2011,3,2.11669993400574,,,,
7/2/2010,10/1/2011,3,2.13770008087158,,,,
7/2/2010,11/1/2011,3,2.15720009803772,,,,
7/2/2010,12/1/2011,3,2.17470002174377,,,,
7/2/2010,1/1/2012,3,2.19120001792908,,,,
7/2/2010,2/1/2012,3,2.19770002365112,,,,
7/2/2010,3/1/2012,3,2.19569993019104,,,,
7/2/2010,4/1/2012,3,2.18470001220703,,,,
7/2/2010,5/1/2012,3,2.17770004272461,,,,
7/2/2010,6/1/2012,3,2.17670011520386,,,,
7/2/2010,7/1/2012,3,2.18670010566711,,,,
7/2/2010,8/1/2012,3,2.19919991493225,,,,
7/2/2010,9/1/2012,3,2.21320009231567,,,,
7/2/2010,10/1/2012,3,2.22819995880127,,,,
7/2/2010,11/1/2012,3,2.24320006370544,,,,
7/2/2010,12/1/2012,3,2.25819993019104,,,,
7/2/2010,1/1/2013,3,2.27320003509521,,,,
7/2/2010,8/1/2010,3,1.91550004482269,1.95270001888275,1.90460002422333,42657,
7/2/2010,9/1/2010,3,1.94200003147125,1.98049998283386,1.93180000782013,14412,
7/2/2010,10/1/2010,3,1.96940004825592,2.00629997253418,1.96000003814697,6928,
7/2/2010,12/1/2010,3,2.02519989013672,2.06550002098083,2.01489996910095,10321,
7/2/2010,1/1/2011,3,2.05040001869202,2.0783998966217,2.03859996795654,4305,
7/2/2010,10/1/2010,4,1.85920000076294,,,,
7/2/2010,11/1/2010,4,1.84739995002747,,,,
7/2/2010,12/1/2010,4,1.85029995441437,,,,
7/2/2010,1/1/2011,4,1.8668999671936,,,,
7/2/2010,8/1/2010,4,1.97769999504089,2.00600004196167,1.95679998397827,35839,
7/2/2010,9/1/2010,4,1.9708000421524,1.99660003185272,1.95130002498627,8286,
7/2/2010,2/1/2011,4,1.88759994506836,1.90450000762939,1.88090002536774,92,
7/2/2010,3/1/2011,4,1.9083000421524,1.92789995670319,1.90480005741119,195,
7/2/2010,4/1/2011,4,2.02830004692078,2.04089999198914,2.04089999198914,49,
7/2/2010,5/1/2011,4,2.03859996795654,2.04220008850098,2.04220008850098,3,
7/2/2010,6/1/2011,4,2.04509997367859,2.06719994544983,2.06100010871887,21,
7/2/2010,7/1/2011,4,2.04789996147156,,,5,
7/2/2010,8/1/2011,4,2.04469990730286,,,5,
7/2/2010,9/1/2011,4,2.03320002555847,,,2,
7/2/2010,10/1/2011,4,1.93019998073578,,,0,
7/2/2010,11/1/2011,4,1.9206999540329,,,0,
7/2/2010,12/1/2011,4,1.92669999599457,,,0,
7/2/2010,1/1/2012,4,1.93920004367828,,,0,
7/2/2010,2/1/2012,4,1.95519995689392,,,0,
7/2/2010,3/1/2012,4,1.97220003604889,,,0,
7/2/2010,4/1/2012,4,2.09369993209839,,,0,
7/2/2010,5/1/2012,4,2.10269999504089,,,0,
7/2/2010,6/1/2012,4,2.09820008277893,,,0,
7/2/2010,7/1/2012,4,2.09220004081726,,,0,
7/2/2010,8/1/2012,4,2.08419990539551,,,0,
7/2/2010,9/1/2012,4,2.06970000267029,,,0,
7/2/2010,10/1/2012,4,1.97469997406006,,,0,
7/2/2010,11/1/2012,4,1.96570003032684,,,0,
7/2/2010,12/1/2012,4,1.96720004081726,,,0,
7/2/2010,1/1/2013,4,1.97109997272491,,,0,
7/2/2010,2/1/2013,4,1.978600025177,,,0,
7/2/2010,3/1/2013,4,1.9860999584198,,,0,
7/2/2010,4/1/2013,4,2.08610010147095,,,0,
7/2/2010,5/1/2013,4,2.0961000919342,,,0,
7/2/2010,6/1/2013,4,2.0961000919342,,,0,
7/2/2010,7/1/2013,4,2.0961000919342,,,0,
7/6/2010,8/1/2010,1,71.9800033569336,73.8600006103516,71.0899963378906,325355,
7/6/2010,9/1/2010,1,72.5100021362305,74.3600006103516,71.4700012207031,93804,
7/6/2010,10/1/2010,1,73.0599975585938,74.8300018310547,72.1500015258789,28574,
7/6/2010,11/1/2010,1,73.6699981689453,75.3499984741211,72.7099990844727,11482,
7/6/2010,12/1/2010,1,74.2300033569336,75.8899993896484,73.1500015258789,38731,
7/6/2010,1/1/2011,1,74.6999969482422,76.1600036621094,74.2399978637695,4860,
7/6/2010,2/1/2011,1,75.1100006103516,76.379997253418,75.0400009155274,1771,
7/6/2010,3/1/2011,1,75.5100021362305,77.0100021362305,75.0100021362305,2514,
7/6/2010,4/1/2011,1,75.9100036621094,76.5999984741211,75.8399963378906,1257,
7/6/2010,5/1/2011,1,76.3000030517578,77.1800003051758,75.4599990844727,1492,
7/6/2010,6/1/2011,1,76.6800003051758,78.0999984741211,76.0899963378906,7945,
7/6/2010,7/1/2011,1,77,77.6999969482422,76.9599990844727,1992,
7/6/2010,8/1/2011,1,77.1900024414063,77.7799987792969,77.1900024414063,989,
7/6/2010,9/1/2011,1,77.3399963378906,77.9300003051758,,904,
7/6/2010,10/1/2011,1,77.4800033569336,77.9499969482422,,173,
7/6/2010,11/1/2011,1,77.6500015258789,78.1500015258789,,98,
7/6/2010,12/1/2011,1,77.8399963378906,79.25,76.6900024414062,8938,
7/6/2010,1/1/2012,1,77.9300003051758,,,32,
7/6/2010,2/1/2012,1,78.0500030517578,78.1399993896484,,22,
7/6/2010,3/1/2012,1,78.1900024414063,,,51,
7/6/2010,4/1/2012,1,78.3499984741211,,,0,
7/6/2010,5/1/2012,1,78.5100021362305,,,0,
7/6/2010,6/1/2012,1,78.6800003051758,79.4499969482422,78.9499969482422,1202,
7/6/2010,7/1/2012,1,78.8499984741211,,,800,
7/6/2010,8/1/2012,1,79.0299987792969,,,0,
7/6/2010,9/1/2012,1,79.2200012207031,,,0,
7/6/2010,10/1/2012,1,79.4100036621094,,,0,
7/6/2010,11/1/2012,1,79.6100006103516,,,0,
7/6/2010,12/1/2012,1,79.8099975585938,81.0800018310547,78.8099975585938,1647,
7/6/2010,1/1/2013,1,79.879997253418,,,0,
7/6/2010,2/1/2013,1,79.9499969482422,,,0,
7/6/2010,3/1/2013,1,80.0299987792969,,,0,
7/6/2010,4/1/2013,1,80.1100006103516,,,0,
7/6/2010,5/1/2013,1,80.1900024414062,,,0,
7/6/2010,6/1/2013,1,80.2799987792969,,,0,
7/6/2010,7/1/2013,1,80.4000015258789,,,0,
7/6/2010,8/1/2013,1,80.5299987792969,,,0,
7/6/2010,9/1/2013,1,80.6600036621094,,,0,
7/6/2010,10/1/2013,1,80.7900009155273,,,0,
7/6/2010,11/1/2013,1,80.9199981689453,,,0,
7/6/2010,12/1/2013,1,81.0500030517578,82.1900024414063,80.5299987792969,538,
7/6/2010,1/1/2014,1,81.1500015258789,,,0,
7/6/2010,2/1/2014,1,81.25,,,0,
7/6/2010,3/1/2014,1,81.3499984741211,,,0,
7/6/2010,4/1/2014,1,81.4599990844727,,,0,
7/6/2010,5/1/2014,1,81.5699996948242,,,0,
7/6/2010,6/1/2014,1,81.6800003051758,,,0,
7/6/2010,7/1/2014,1,81.7900009155273,,,0,
7/6/2010,8/1/2014,1,81.9000015258789,,,0,
7/6/2010,9/1/2014,1,82.0199966430664,,,0,
7/6/2010,10/1/2014,1,82.1399993896484,,,0,
7/6/2010,11/1/2014,1,82.2699966430664,,,0,
7/6/2010,12/1/2014,1,82.4000015258789,83.4800033569336,81.9499969482422,149,
7/6/2010,1/1/2015,1,82.5100021362305,,,0,
7/6/2010,2/1/2015,1,82.620002746582,,,0,
7/6/2010,3/1/2015,1,82.7399978637695,,,0,
7/6/2010,4/1/2015,1,82.8600006103516,,,0,
7/6/2010,5/1/2015,1,82.9800033569336,,,0,
7/6/2010,6/1/2015,1,83.1100006103516,,,0,
7/6/2010,7/1/2015,1,83.2399978637695,,,0,
7/6/2010,8/1/2015,1,83.370002746582,,,0,
7/6/2010,9/1/2015,1,83.5,,,0,
7/6/2010,10/1/2015,1,83.6399993896484,,,0,
7/6/2010,11/1/2015,1,83.7799987792969,,,0,
7/6/2010,12/1/2015,1,83.9199981689453,84.9400024414063,82.9800033569336,80,
7/6/2010,6/1/2016,1,84.7900009155273,,,0,
7/6/2010,12/1/2016,1,85.6699981689453,86.75,85.2799987792969,7,
7/6/2010,6/1/2017,1,86.5699996948242,,,0,
7/6/2010,12/1/2017,1,87.4700012207031,88.370002746582,87.2399978637695,4,
7/6/2010,6/1/2018,1,88.3899993896484,,,0,
7/6/2010,12/1/2018,1,89.3099975585938,,,0,
7/6/2010,8/1/2010,3,1.91719996929169,1.96899998188019,1.89680004119873,48829,
7/6/2010,9/1/2010,3,1.94200003147125,1.99399995803833,1.9235999584198,18962,
7/6/2010,10/1/2010,3,1.96739995479584,2.01959991455078,1.96169996261597,7943,
7/6/2010,11/1/2010,3,1.99460005760193,2.0460000038147,1.98000001907349,2887,
7/6/2010,12/1/2010,3,2.021399974823,2.07249999046326,2.00850009918213,10764,
7/6/2010,1/1/2011,3,2.04629993438721,2.09590005874634,2.0320999622345,2924,
7/6/2010,2/1/2011,3,2.06430006027222,2.11450004577637,2.04959988594055,1496,
7/6/2010,3/1/2011,3,2.07200002670288,2.12039995193481,2.07509994506836,1757,
7/6/2010,4/1/2011,3,2.06719994544983,2.11579990386963,2.06900000572205,405,
7/6/2010,5/1/2011,3,2.06419992446899,2.11330008506775,2.04999995231628,366,
7/6/2010,6/1/2011,3,2.06620001792908,2.11360001564026,2.0511999130249,1276,
7/6/2010,7/1/2011,3,2.0783998966217,2.12709999084473,2.08249998092651,89,
7/6/2010,8/1/2011,3,2.09439992904663,2.15000009536743,2.10500001907349,58,
7/6/2010,9/1/2011,3,2.11389994621277,2.13280010223389,,15,
7/6/2010,10/1/2011,3,2.13439989089966,2.15689992904663,2.14499998092651,14,
7/6/2010,11/1/2011,3,2.1538999080658,,,207,
7/6/2010,12/1/2011,3,2.17140007019043,2.18790006637573,2.17050004005432,896,
7/6/2010,1/1/2012,3,2.18790006637573,,,1,
7/6/2010,2/1/2012,3,2.19440007209778,,,1,
7/6/2010,3/1/2012,3,2.1923999786377,,,0,
7/6/2010,4/1/2012,3,2.18140006065369,,,0,
7/6/2010,5/1/2012,3,2.17440009117126,,,0,
7/6/2010,6/1/2012,3,2.17339992523193,,,0,
7/6/2010,7/1/2012,3,2.18339991569519,,,0,
7/6/2010,8/1/2012,3,2.19589996337891,2.20000004768372,,0,
7/6/2010,9/1/2012,3,2.20989990234375,,,0,
7/6/2010,10/1/2012,3,2.22490000724792,,,0,
7/6/2010,11/1/2012,3,2.2399001121521,,,0,
7/6/2010,12/1/2012,3,2.2548999786377,,,0,
7/6/2010,1/1/2013,3,2.26990008354187,,,0,
7/6/2010,8/1/2010,4,1.97130000591278,2.03399991989136,1.94799995422363,53434,
7/6/2010,9/1/2010,4,1.96440005302429,2.02410006523132,1.94280004501343,22323,
7/6/2010,10/1/2010,4,1.85370004177094,1.90649998188019,1.84570002555847,10479,
7/6/2010,11/1/2010,4,1.84300005435944,1.89429998397827,1.83759999275208,6495,
7/6/2010,12/1/2010,4,1.84809994697571,1.89709997177124,1.82690000534058,7474,
7/6/2010,1/1/2011,4,1.86530005931854,1.91040003299713,1.89250004291534,800,
7/6/2010,2/1/2011,4,1.88590002059937,1.92890000343323,1.89300000667572,430,
7/6/2010,3/1/2011,4,1.90639996528626,1.94000005722046,1.90310001373291,906,
7/6/2010,4/1/2011,4,2.02690005302429,2.04940009117126,2.04940009117126,400,
7/6/2010,5/1/2011,4,2.03730010986328,2.08500003814697,2.03900003433228,271,
7/6/2010,6/1/2011,4,2.04590010643005,2.09220004081726,2.01799988746643,194,
7/6/2010,7/1/2011,4,2.04830002784729,2.09500002861023,2.05150008201599,29,
7/6/2010,8/1/2011,4,2.04509997367859,,,0,
7/6/2010,9/1/2011,4,2.0336000919342,,,0,
7/6/2010,10/1/2011,4,1.93060004711151,,,0,
7/6/2010,11/1/2011,4,1.92110002040863,,,0,
7/6/2010,12/1/2011,4,1.92709994316101,1.92999994754791,,1,
7/6/2010,1/1/2012,4,1.93959999084473,,,0,
7/6/2010,2/1/2012,4,1.95560002326965,,,0,
7/6/2010,3/1/2012,4,1.97259998321533,,,0,
7/6/2010,4/1/2012,4,2.09409999847412,,,0,
7/6/2010,5/1/2012,4,2.10310006141663,,,0,
7/6/2010,6/1/2012,4,2.09859991073608,,,0,
7/6/2010,7/1/2012,4,2.09260010719299,,,0,
7/6/2010,8/1/2012,4,2.08459997177124,,,0,
7/6/2010,9/1/2012,4,2.07010006904602,,,0,
7/6/2010,10/1/2012,4,1.97510004043579,,,0,
7/6/2010,11/1/2012,4,1.96609997749329,,,0,
7/6/2010,12/1/2012,4,1.9675999879837,,,0,
7/6/2010,1/1/2013,4,1.97150003910065,,,0,
7/6/2010,2/1/2013,4,1.97899997234344,,,0,
7/6/2010,3/1/2013,4,1.98650002479553,,,0,
7/6/2010,4/1/2013,4,2.0864999294281,,,0,
7/6/2010,5/1/2013,4,2.09649991989136,,,0,
7/6/2010,6/1/2013,4,2.09649991989136,,,0,
7/6/2010,7/1/2013,4,2.09649991989136,,,0,
7/7/2010,8/1/2010,1,74.0699996948242,74.9199981689453,71.4400024414063,288389,
7/7/2010,9/1/2010,1,74.6399993896484,75.4599990844727,71.9700012207031,92065,
7/7/2010,10/1/2010,1,75.1900024414063,75.9700012207031,72.5699996948242,25034,
7/7/2010,11/1/2010,1,75.8000030517578,76.4000015258789,73.2399978637695,11647,
7/7/2010,12/1/2010,1,76.370002746582,77.0500030517578,73.7099990844727,42495,
7/7/2010,1/1/2011,1,76.8499984741211,77.1600036621094,74.5999984741211,6635,
7/7/2010,2/1/2011,1,77.2699966430664,77.2399978637695,75.2099990844727,3155,
7/7/2010,3/1/2011,1,77.6699981689453,77.9599990844727,76.1500015258789,2860,
7/7/2010,4/1/2011,1,78.0699996948242,78.1100006103516,77.7200012207031,1158,
7/7/2010,5/1/2011,1,78.4599990844727,78.5599975585938,75.9800033569336,960,
7/7/2010,6/1/2011,1,78.8399963378906,78.9300003051758,76.7699966430664,6433,
7/7/2010,7/1/2011,1,79.1500015258789,79.1500015258789,79.1500015258789,1330,
7/7/2010,8/1/2011,1,79.3399963378906,79.0400009155273,,674,
7/7/2010,9/1/2011,1,79.4899978637695,79.1800003051758,,509,
7/7/2010,10/1/2011,1,79.629997253418,79.5299987792969,,500,
7/7/2010,11/1/2011,1,79.7900009155273,79.6900024414063,,1134,
7/7/2010,12/1/2011,1,79.9700012207031,80.4899978637695,77.4899978637695,11714,
7/7/2010,1/1/2012,1,80.0500030517578,,,400,
7/7/2010,2/1/2012,1,80.1600036621094,,,0,
7/7/2010,3/1/2012,1,80.2900009155274,,,700,
7/7/2010,4/1/2012,1,80.4300003051758,,,0,
7/7/2010,5/1/2012,1,80.5800018310547,,,0,
7/7/2010,6/1/2012,1,80.7300033569336,80.1999969482422,80.1999969482422,156,
7/7/2010,7/1/2012,1,80.879997253418,,,0,
7/7/2010,8/1/2012,1,81.0500030517578,,,0,
7/7/2010,9/1/2012,1,81.2200012207031,,,0,
7/7/2010,10/1/2012,1,81.4000015258789,,,0,
7/7/2010,11/1/2012,1,81.5899963378906,,,0,
7/7/2010,12/1/2012,1,81.7799987792969,82.1600036621094,80.6999969482422,2696,
7/7/2010,1/1/2013,1,81.8499984741211,,,0,
7/7/2010,2/1/2013,1,81.9199981689453,,,0,
7/7/2010,3/1/2013,1,81.9899978637695,,,0,
7/7/2010,4/1/2013,1,82.0699996948242,,,0,
7/7/2010,5/1/2013,1,82.1500015258789,,,0,
7/7/2010,6/1/2013,1,82.2300033569336,,,0,
7/7/2010,7/1/2013,1,82.3399963378906,,,0,
7/7/2010,8/1/2013,1,82.4599990844727,,,0,
7/7/2010,9/1/2013,1,82.5899963378906,,,0,
7/7/2010,10/1/2013,1,82.7200012207031,,,0,
7/7/2010,11/1/2013,1,82.8499984741211,,,0,
7/7/2010,12/1/2013,1,82.9800033569336,82.9400024414062,81.5500030517578,550,
7/7/2010,1/1/2014,1,83.0699996948242,,,0,
7/7/2010,2/1/2014,1,83.1699981689453,,,0,
7/7/2010,3/1/2014,1,83.2699966430664,,,0,
7/7/2010,4/1/2014,1,83.370002746582,,,0,
7/7/2010,5/1/2014,1,83.4700012207031,,,0,
7/7/2010,6/1/2014,1,83.5800018310547,,,0,
7/7/2010,7/1/2014,1,83.6900024414063,,,0,
7/7/2010,8/1/2014,1,83.8000030517578,,,0,
7/7/2010,9/1/2014,1,83.9100036621094,,,0,
7/7/2010,10/1/2014,1,84.0199966430664,,,0,
7/7/2010,11/1/2014,1,84.1399993896484,,,0,
7/7/2010,12/1/2014,1,84.2600021362305,84.2200012207031,83.7099990844727,545,
7/7/2010,1/1/2015,1,84.370002746582,,,0,
7/7/2010,2/1/2015,1,84.4800033569336,,,0,
7/7/2010,3/1/2015,1,84.5899963378906,,,0,
7/7/2010,4/1/2015,1,84.7099990844727,,,0,
7/7/2010,5/1/2015,1,84.8300018310547,,,0,
7/7/2010,6/1/2015,1,84.9499969482422,,,0,
7/7/2010,7/1/2015,1,85.0800018310547,,,0,
7/7/2010,8/1/2015,1,85.2099990844727,,,0,
7/7/2010,9/1/2015,1,85.3399963378906,,,0,
7/7/2010,10/1/2015,1,85.4700012207031,,,0,
7/7/2010,11/1/2015,1,85.5999984741211,,,0,
7/7/2010,12/1/2015,1,85.7300033569336,85.6600036621094,84.5,747,
7/7/2010,6/1/2016,1,86.5899963378906,,,0,
7/7/2010,12/1/2016,1,87.4499969482422,87.3099975585938,,31,
7/7/2010,6/1/2017,1,88.3600006103516,,,0,
7/7/2010,12/1/2017,1,89.2799987792969,89.4199981689453,88.8099975585937,23,
7/7/2010,6/1/2018,1,90.2300033569336,,,0,
7/7/2010,12/1/2018,1,91.1800003051758,92.129997253418,92.120002746582,7,
7/7/2010,8/1/2010,3,1.97870004177094,1.99650001525879,1.91149997711182,47718,
7/7/2010,9/1/2010,3,2.00090003013611,2.01859998703003,1.93599998950958,17925,
7/7/2010,10/1/2010,3,2.02469992637634,2.03979992866516,1.96319997310638,6407,
7/7/2010,11/1/2010,3,2.05049991607666,2.05900001525879,1.99199998378754,1577,
7/7/2010,12/1/2010,3,2.07680010795593,2.09120011329651,2.01690006256104,9929,
7/7/2010,1/1/2011,3,2.10179996490479,2.11069989204407,2.05139994621277,2934,
7/7/2010,2/1/2011,3,2.1201000213623,2.13350009918213,2.07769989967346,1442,
7/7/2010,3/1/2011,3,2.12829995155334,2.14260005950928,2.09109997749329,2101,
7/7/2010,4/1/2011,3,2.12400007247925,2.12649989128113,2.11050009727478,523,
7/7/2010,5/1/2011,3,2.12109994888306,2.09669995307922,2.08809995651245,444,
7/7/2010,6/1/2011,3,2.12319993972778,2.12919998168945,2.06220006942749,1191,
7/7/2010,7/1/2011,3,2.13590002059937,2.12800002098083,2.12800002098083,30,
7/7/2010,8/1/2011,3,2.15190005302429,2.14499998092651,2.14499998092651,55,
7/7/2010,9/1/2011,3,2.17190003395081,,,102,
7/7/2010,10/1/2011,3,2.19289994239807,2.1350998878479,,480,
7/7/2010,11/1/2011,3,2.21259999275208,,,848,
7/7/2010,12/1/2011,3,2.23040008544922,2.22919988632202,2.20020008087158,789,
7/7/2010,1/1/2012,3,2.24690008163452,,,0,
7/7/2010,2/1/2012,3,2.25340008735657,,,0,
7/7/2010,3/1/2012,3,2.25139999389648,,,0,
7/7/2010,4/1/2012,3,2.2399001121521,,,0,
7/7/2010,5/1/2012,3,2.23239994049072,,,0,
7/7/2010,6/1/2012,3,2.23140001296997,,,5,
7/7/2010,7/1/2012,3,2.24140000343323,,,0,
7/7/2010,8/1/2012,3,2.25390005111694,,,0,
7/7/2010,9/1/2012,3,2.26789999008179,,,0,
7/7/2010,10/1/2012,3,2.28290009498596,,,0,
7/7/2010,11/1/2012,3,2.29789996147156,,,0,
7/7/2010,12/1/2012,3,2.31290006637573,,,0,
7/7/2010,1/1/2013,3,2.32789993286133,,,0,
7/7/2010,1/1/2011,4,1.91750001907349,,,,
7/7/2010,8/1/2010,4,2.02530002593994,2.04399991035461,1.95899999141693,41384,
7/7/2010,9/1/2010,4,2.0181999206543,2.03379988670349,1.95280003547668,19935,
7/7/2010,10/1/2010,4,1.9070999622345,1.91519999504089,1.84689998626709,10502,
7/7/2010,11/1/2010,4,1.89540004730225,1.90550005435944,1.86220002174377,4510,
7/7/2010,12/1/2010,4,1.8996000289917,1.90760004520416,1.84479999542236,9315,
7/7/2010,2/1/2011,4,1.93830001354218,1.92809998989105,1.91830003261566,303,
7/7/2010,3/1/2011,4,1.95899999141693,1.94980001449585,1.94159996509552,1088,
7/7/2010,4/1/2011,4,2.07949995994568,2.08200001716614,2.06949996948242,412,
7/7/2010,5/1/2011,4,2.08940005302429,,,62,
7/7/2010,6/1/2011,4,2.09739995002747,2.04719996452332,2.04719996452332,98,
7/7/2010,7/1/2011,4,2.09980010986328,,,145,
7/7/2010,8/1/2011,4,2.09730005264282,,,20,
7/7/2010,9/1/2011,4,2.08579993247986,,,115,
7/7/2010,10/1/2011,4,1.98280000686646,,,15,
7/7/2010,11/1/2011,4,1.97329998016357,,,0,
7/7/2010,12/1/2011,4,1.97930002212524,1.932000041008,,100,
7/7/2010,1/1/2012,4,1.99179995059967,,,0,
7/7/2010,2/1/2012,4,2.00780010223389,,,0,
7/7/2010,3/1/2012,4,2.02480006217957,,,0,
7/7/2010,4/1/2012,4,2.14630007743835,,,0,
7/7/2010,5/1/2012,4,2.15529990196228,,,0,
7/7/2010,6/1/2012,4,2.15079998970032,,,0,
7/7/2010,7/1/2012,4,2.14479994773865,,,0,
7/7/2010,8/1/2012,4,2.13680005073547,,,0,
7/7/2010,9/1/2012,4,2.12229990959167,,,0,
7/7/2010,10/1/2012,4,2.02729988098145,,,0,
7/7/2010,11/1/2012,4,2.01830005645752,,,0,
7/7/2010,12/1/2012,4,2.01979994773865,,,0,
7/7/2010,1/1/2013,4,2.02369999885559,,,0,
7/7/2010,2/1/2013,4,2.03119993209839,,,0,
7/7/2010,3/1/2013,4,2.03870010375977,,,0,
7/7/2010,4/1/2013,4,2.13870000839233,,,0,
7/7/2010,5/1/2013,4,2.14869999885559,,,0,
7/7/2010,6/1/2013,4,2.14869999885559,,,0,
7/7/2010,7/1/2013,4,2.14869999885559,,,0,
7/8/2010,1/1/2011,1,78.2699966430664,,,,
7/8/2010,2/1/2011,1,78.6900024414063,,,,
7/8/2010,3/1/2011,1,79.0999984741211,,,,
7/8/2010,4/1/2011,1,79.4899978637695,,,,
7/8/2010,5/1/2011,1,79.879997253418,,,,
7/8/2010,8/1/2011,1,80.7799987792969,,,,
7/8/2010,9/1/2011,1,80.9300003051758,,,,
7/8/2010,10/1/2011,1,81.0699996948242,,,,
7/8/2010,11/1/2011,1,81.2200012207031,,,,
7/8/2010,1/1/2012,1,81.4599990844727,,,,
7/8/2010,2/1/2012,1,81.5599975585937,,,,
7/8/2010,3/1/2012,1,81.6800003051758,,,,
7/8/2010,4/1/2012,1,81.8199996948242,,,,
7/8/2010,5/1/2012,1,81.9599990844727,,,,
7/8/2010,6/1/2012,1,82.0999984741211,,,,
7/8/2010,7/1/2012,1,82.25,,,,
7/8/2010,8/1/2012,1,82.4100036621094,,,,
7/8/2010,9/1/2012,1,82.5699996948242,,,,
7/8/2010,10/1/2012,1,82.75,,,,
7/8/2010,11/1/2012,1,82.9300003051758,,,,
7/8/2010,12/1/2012,1,83.1100006103516,,,,
7/8/2010,1/1/2013,1,83.1699981689453,,,,
7/8/2010,2/1/2013,1,83.2300033569336,,,,
7/8/2010,3/1/2013,1,83.3000030517578,,,,
7/8/2010,4/1/2013,1,83.370002746582,,,,
7/8/2010,5/1/2013,1,83.4400024414063,,,,
7/8/2010,6/1/2013,1,83.5199966430664,,,,
7/8/2010,7/1/2013,1,83.620002746582,,,,
7/8/2010,8/1/2013,1,83.7300033569336,,,,
7/8/2010,9/1/2013,1,83.8499984741211,,,,
7/8/2010,10/1/2013,1,83.9700012207031,,,,
7/8/2010,11/1/2013,1,84.0999984741211,,,,
7/8/2010,12/1/2013,1,84.2300033569336,,,,
7/8/2010,1/1/2014,1,84.3199996948242,,,,
7/8/2010,2/1/2014,1,84.4100036621094,,,,
7/8/2010,3/1/2014,1,84.5,,,,
7/8/2010,4/1/2014,1,84.5999984741211,,,,
7/8/2010,5/1/2014,1,84.6999969482422,,,,
7/8/2010,6/1/2014,1,84.8000030517578,,,,
7/8/2010,7/1/2014,1,84.9000015258789,,,,
7/8/2010,8/1/2014,1,85,,,,
7/8/2010,9/1/2014,1,85.1100006103516,,,,
7/8/2010,10/1/2014,1,85.2200012207031,,,,
7/8/2010,11/1/2014,1,85.3399963378906,,,,
7/8/2010,12/1/2014,1,85.4599990844727,,,,
7/8/2010,1/1/2015,1,85.5599975585938,,,,
7/8/2010,2/1/2015,1,85.6600036621094,,,,
7/8/2010,3/1/2015,1,85.7699966430664,,,,
7/8/2010,4/1/2015,1,85.879997253418,,,,
7/8/2010,5/1/2015,1,86,,,,
7/8/2010,6/1/2015,1,86.120002746582,,,,
7/8/2010,7/1/2015,1,86.2399978637695,,,,
7/8/2010,8/1/2015,1,86.3600006103516,,,,
7/8/2010,9/1/2015,1,86.4800033569336,,,,
7/8/2010,10/1/2015,1,86.5999984741211,,,,
7/8/2010,11/1/2015,1,86.7300033569336,,,,
7/8/2010,6/1/2016,1,87.6800003051758,,,,
7/8/2010,12/1/2016,1,88.5100021362305,,,,
7/8/2010,6/1/2017,1,89.4000015258789,,,,
7/8/2010,12/1/2017,1,90.3099975585937,,,,
7/8/2010,6/1/2018,1,91.2600021362305,,,,
7/8/2010,12/1/2018,1,92.2099990844727,,,,
7/8/2010,8/1/2010,1,75.4400024414062,76,74.379997253418,325134,
7/8/2010,9/1/2010,1,76.0299987792969,76.5500030517578,74.9499969482422,125620,
7/8/2010,10/1/2010,1,76.5800018310547,77.0199966430664,75.5,34172,
7/8/2010,11/1/2010,1,77.1999969482422,77.6699981689453,76.1399993896484,12805,
7/8/2010,12/1/2010,1,77.7900009155273,78.2600021362305,76.629997253418,31173,
7/8/2010,6/1/2011,1,80.25,80.6600036621094,79.2200012207031,4433,
7/8/2010,7/1/2011,1,80.5800018310547,81.0500030517578,80.5199966430664,3694,
7/8/2010,12/1/2011,1,81.3899993896484,81.8300018310547,80.1999969482422,7396,
7/8/2010,12/1/2015,1,86.8600006103516,87,85.9800033569336,96,
7/8/2010,11/1/2010,3,2.08209991455078,,,,
7/8/2010,2/1/2011,3,2.15370011329651,,,,
7/8/2010,3/1/2011,3,2.16170001029968,,,,
7/8/2010,4/1/2011,3,2.15759992599487,,,,
7/8/2010,5/1/2011,3,2.15450000762939,,,,
7/8/2010,6/1/2011,3,2.15630006790161,,,,
7/8/2010,7/1/2011,3,2.16899991035461,,,,
7/8/2010,8/1/2011,3,2.18499994277954,,,,
7/8/2010,9/1/2011,3,2.20479989051819,,,,
7/8/2010,10/1/2011,3,2.22560000419617,,,,
7/8/2010,11/1/2011,3,2.24530005455017,,,,
7/8/2010,12/1/2011,3,2.2632999420166,,,,
7/8/2010,1/1/2012,3,2.28029990196228,,,,
7/8/2010,2/1/2012,3,2.28679990768433,,,,
7/8/2010,3/1/2012,3,2.28480005264282,,,,
7/8/2010,4/1/2012,3,2.27329993247986,,,,
7/8/2010,5/1/2012,3,2.26579999923706,,,,
7/8/2010,6/1/2012,3,2.26480007171631,,,,
7/8/2010,7/1/2012,3,2.27480006217957,,,,
7/8/2010,8/1/2012,3,2.28730010986328,,,,
7/8/2010,9/1/2012,3,2.30130004882812,,,,
7/8/2010,10/1/2012,3,2.31629991531372,,,,
7/8/2010,11/1/2012,3,2.3313000202179,,,,
7/8/2010,12/1/2012,3,2.34629988670349,,,,
7/8/2010,1/1/2013,3,2.36129999160767,,,,
7/8/2010,8/1/2010,3,2.00530004501343,2.0336000919342,1.98450005054474,50987,
7/8/2010,9/1/2010,3,2.02929997444153,2.05419993400574,2.00629997253418,19272,
7/8/2010,10/1/2010,3,2.05480003356934,2.07690000534058,2.0327000617981,10485,
7/8/2010,12/1/2010,3,2.10929989814758,2.12789988517761,2.08299994468689,11138,
7/8/2010,1/1/2011,3,2.13490009307861,2.15199995040894,2.11630010604858,3432,
7/8/2010,11/1/2010,4,1.9264999628067,,,,
7/8/2010,12/1/2010,4,1.93180000782013,,,,
7/8/2010,3/1/2011,4,1.99129998683929,,,,
7/8/2010,4/1/2011,4,2.1110999584198,,,,
7/8/2010,5/1/2011,4,2.12120008468628,,,,
7/8/2010,6/1/2011,4,2.12919998168945,,,,
7/8/2010,7/1/2011,4,2.13260006904602,,,,
7/8/2010,8/1/2011,4,2.13010001182556,,,,
7/8/2010,9/1/2011,4,2.1185998916626,,,,
7/8/2010,10/1/2011,4,2.01559996604919,,,,
7/8/2010,11/1/2011,4,2.00609993934631,,,,
7/8/2010,12/1/2011,4,2.01209998130798,,,,
7/8/2010,1/1/2012,4,2.0246000289917,,,,
7/8/2010,2/1/2012,4,2.04060006141663,,,,
7/8/2010,3/1/2012,4,2.0576000213623,,,,
7/8/2010,4/1/2012,4,2.17910003662109,,,,
7/8/2010,5/1/2012,4,2.1881000995636,,,,
7/8/2010,6/1/2012,4,2.18359994888306,,,,
7/8/2010,7/1/2012,4,2.17759990692139,,,,
7/8/2010,8/1/2012,4,2.16960000991821,,,,
7/8/2010,9/1/2012,4,2.15510010719299,,,,
7/8/2010,10/1/2012,4,2.06010007858276,,,,
7/8/2010,11/1/2012,4,2.05110001564026,,,,
7/8/2010,12/1/2012,4,2.05259990692139,,,,
7/8/2010,1/1/2013,4,2.05649995803833,,,,
7/8/2010,2/1/2013,4,2.06399989128113,,,,
7/8/2010,3/1/2013,4,2.0715000629425,,,,
7/8/2010,4/1/2013,4,2.17149996757507,,,,
7/8/2010,5/1/2013,4,2.18149995803833,,,,
7/8/2010,6/1/2013,4,2.18149995803833,,,,
7/8/2010,7/1/2013,4,2.18149995803833,,,,
7/8/2010,8/1/2010,4,2.05110001564026,2.07430005073547,2.0278000831604,44224,
7/8/2010,9/1/2010,4,2.04530000686645,2.06480002403259,2.02150011062622,23939,
7/8/2010,10/1/2010,4,1.93669998645782,1.95249998569489,1.91519999504089,10417,
7/8/2010,1/1/2011,4,1.94959998130798,1.96039998531342,1.94099998474121,777,
7/8/2010,2/1/2011,4,1.97029995918274,1.98000001907349,1.957200050354,108,
7/9/2010,1/1/2011,1,78.6500015258789,,,,
7/9/2010,2/1/2011,1,79.0500030517578,,,,
7/9/2010,4/1/2011,1,79.7799987792969,,,,
7/9/2010,5/1/2011,1,80.129997253418,,,,
7/9/2010,6/1/2011,1,80.4599990844727,,,,
7/9/2010,7/1/2011,1,80.7600021362305,,,,
7/9/2010,8/1/2011,1,80.9300003051758,,,,
7/9/2010,9/1/2011,1,81.0699996948242,,,,
7/9/2010,10/1/2011,1,81.1999969482422,,,,
7/9/2010,11/1/2011,1,81.3300018310547,,,,
7/9/2010,1/1/2012,1,81.5299987792969,,,,
7/9/2010,2/1/2012,1,81.6100006103516,,,,
7/9/2010,3/1/2012,1,81.6999969482422,,,,
7/9/2010,4/1/2012,1,81.8099975585938,,,,
7/9/2010,5/1/2012,1,81.9300003051758,,,,
7/9/2010,6/1/2012,1,82.0500030517578,,,,
7/9/2010,7/1/2012,1,82.1800003051758,,,,
7/9/2010,8/1/2012,1,82.3099975585938,,,,
7/9/2010,9/1/2012,1,82.4499969482422,,,,
7/9/2010,10/1/2012,1,82.5999984741211,,,,
7/9/2010,11/1/2012,1,82.7600021362305,,,,
7/9/2010,12/1/2012,1,82.9199981689453,,,,
7/9/2010,1/1/2013,1,82.9700012207031,,,,
7/9/2010,2/1/2013,1,83.0199966430664,,,,
7/9/2010,3/1/2013,1,83.0699996948242,,,,
7/9/2010,4/1/2013,1,83.120002746582,,,,
7/9/2010,5/1/2013,1,83.1800003051758,,,,
7/9/2010,6/1/2013,1,83.25,,,,
7/9/2010,7/1/2013,1,83.3300018310547,,,,
7/9/2010,8/1/2013,1,83.4199981689453,,,,
7/9/2010,9/1/2013,1,83.5299987792969,,,,
7/9/2010,10/1/2013,1,83.6399993896484,,,,
7/9/2010,11/1/2013,1,83.75,,,,
7/9/2010,12/1/2013,1,83.8600006103516,,,,
7/9/2010,1/1/2014,1,83.9400024414062,,,,
7/9/2010,2/1/2014,1,84.0199966430664,,,,
7/9/2010,3/1/2014,1,84.0999984741211,,,,
7/9/2010,4/1/2014,1,84.1800003051758,,,,
7/9/2010,5/1/2014,1,84.2699966430664,,,,
7/9/2010,6/1/2014,1,84.3600006103516,,,,
7/9/2010,7/1/2014,1,84.4499969482422,,,,
7/9/2010,8/1/2014,1,84.5400009155273,,,,
7/9/2010,9/1/2014,1,84.6399993896484,,,,
7/9/2010,10/1/2014,1,84.7399978637695,,,,
7/9/2010,11/1/2014,1,84.8600006103516,,,,
7/9/2010,12/1/2014,1,84.9800033569336,,,,
7/9/2010,1/1/2015,1,85.0800018310547,,,,
7/9/2010,2/1/2015,1,85.1800003051758,,,,
7/9/2010,3/1/2015,1,85.2900009155274,,,,
7/9/2010,4/1/2015,1,85.4000015258789,,,,
7/9/2010,5/1/2015,1,85.5199966430664,,,,
7/9/2010,6/1/2015,1,85.6399993896484,,,,
7/9/2010,7/1/2015,1,85.7600021362305,,,,
7/9/2010,8/1/2015,1,85.879997253418,,,,
7/9/2010,9/1/2015,1,86,,,,
7/9/2010,10/1/2015,1,86.120002746582,,,,
7/9/2010,11/1/2015,1,86.2399978637695,,,,
7/9/2010,12/1/2015,1,86.3600006103516,,,,
7/9/2010,6/1/2016,1,87.1800003051758,,,,
7/9/2010,12/1/2016,1,88.0100021362305,,,,
7/9/2010,6/1/2017,1,88.9199981689453,,,,
7/9/2010,12/1/2017,1,89.8399963378906,,,,
7/9/2010,6/1/2018,1,90.7900009155273,,,,
7/9/2010,12/1/2018,1,91.7399978637695,,,,
7/9/2010,8/1/2010,1,76.0899963378906,76.4800033569336,75,268514,
7/9/2010,9/1/2010,1,76.629997253418,77.0299987792969,75.5400009155273,121678,
7/9/2010,10/1/2010,1,77.0699996948242,77.5100021362305,76.0699996948242,34371,
7/9/2010,11/1/2010,1,77.620002746582,78.0400009155273,76.6399993896484,15904,
7/9/2010,12/1/2010,1,78.1800003051758,78.6500015258789,77.2300033569336,30633,
7/9/2010,3/1/2011,1,79.4199981689453,79.7099990844727,78.7399978637695,2097,
7/9/2010,12/1/2011,1,81.4800033569336,81.9499969482422,80.629997253418,10775,
7/9/2010,10/1/2010,3,2.07290005683899,,,,
7/9/2010,12/1/2010,3,2.12700009346008,,,,
7/9/2010,8/1/2010,3,2.02570009231567,2.04390001296997,2.00110006332397,43661,
7/9/2010,9/1/2010,3,2.04900002479553,2.0657000541687,2.02469992637634,17634,
7/9/2010,11/1/2010,3,2.09990000724792,2.11279988288879,2.08949995040894,2215,
7/9/2010,1/1/2011,3,2.15339994430542,2.16639995574951,2.13089990615845,2550,
7/9/2010,2/1/2011,3,2.17190003395081,2.1800000667572,2.16160011291504,1032,
7/9/2010,3/1/2011,3,2.17910003662109,2.1875,2.16880011558533,493,
7/9/2010,4/1/2011,3,2.1742000579834,2.18449997901916,2.16580009460449,241,
7/9/2010,5/1/2011,3,2.17020010948181,2.17989993095398,2.16249990463257,158,
7/9/2010,6/1/2011,3,2.17090010643005,2.18580007553101,2.15310001373291,1175,
7/9/2010,7/1/2011,3,2.18319988250732,2.19230008125305,2.17700004577637,125,
7/9/2010,8/1/2011,3,2.19840002059937,2.20749998092651,2.20749998092651,29,
7/9/2010,9/1/2011,3,2.21770000457764,2.22900009155273,2.22900009155273,13,
7/9/2010,10/1/2011,3,2.23810005187988,2.24799990653992,2.24799990653992,15,
7/9/2010,11/1/2011,3,2.2574999332428,2.2664999961853,2.2664999961853,161,
7/9/2010,12/1/2011,3,2.27550005912781,2.28520011901855,2.26510000228882,415,
7/9/2010,1/1/2012,3,2.29250001907349,2.29999995231628,,10,
7/9/2010,2/1/2012,3,2.29900002479553,,,0,
7/9/2010,3/1/2012,3,2.29699993133545,,,0,
7/9/2010,4/1/2012,3,2.28550004959106,,,0,
7/9/2010,5/1/2012,3,2.27800011634827,,,0,
7/9/2010,6/1/2012,3,2.27699995040894,,,0,
7/9/2010,7/1/2012,3,2.28649997711182,,,0,
7/9/2010,8/1/2012,3,2.29850006103516,,,0,
7/9/2010,9/1/2012,3,2.31200003623962,,,0,
7/9/2010,10/1/2012,3,2.32649993896484,,,0,
7/9/2010,11/1/2012,3,2.34100008010864,,,0,
7/9/2010,12/1/2012,3,2.35549998283386,,,39,
7/9/2010,1/1/2013,3,2.37050008773804,,,0,
7/9/2010,10/1/2010,4,1.95340001583099,,,,
7/9/2010,11/1/2010,4,1.94219994544983,,,,
7/9/2010,12/1/2010,4,1.94649994373322,,,,
7/9/2010,1/1/2011,4,1.96410000324249,,,,
7/9/2010,8/1/2010,4,2.0699999332428,2.07999992370605,2.04299998283386,37120,
7/9/2010,9/1/2010,4,2.06279993057251,2.0731999874115,2.03620004653931,14451,
7/9/2010,2/1/2011,4,1.98420000076294,1.98370003700256,1.97160005569458,93,
7/9/2010,3/1/2011,4,2.00449991226196,2.00780010223389,1.98500001430511,535,
7/9/2010,4/1/2011,4,2.12389993667603,2.13129997253418,2.10859990119934,108,
7/9/2010,5/1/2011,4,2.13319993019104,2.10999989509583,2.10999989509583,39,
7/9/2010,6/1/2011,4,2.14050006866455,2.12750005722046,2.11999988555908,65,
7/9/2010,7/1/2011,4,2.14330005645752,2.12249994277954,2.12249994277954,45,
7/9/2010,8/1/2011,4,2.14079999923706,,,0,
7/9/2010,9/1/2011,4,2.12930011749268,,,50,
7/9/2010,10/1/2011,4,2.02629995346069,,,50,
7/9/2010,11/1/2011,4,2.01679992675781,,,0,
7/9/2010,12/1/2011,4,2.02279996871948,,,0,
7/9/2010,1/1/2012,4,2.0353000164032,,,0,
7/9/2010,2/1/2012,4,2.05130004882812,,,0,
7/9/2010,3/1/2012,4,2.0683000087738,,,0,
7/9/2010,4/1/2012,4,2.18980002403259,,,0,
7/9/2010,5/1/2012,4,2.1988000869751,,,0,
7/9/2010,6/1/2012,4,2.19429993629456,,,0,
7/9/2010,7/1/2012,4,2.18829989433289,,,0,
7/9/2010,8/1/2012,4,2.18029999732971,,,0,
7/9/2010,9/1/2012,4,2.16580009460449,,,0,
7/9/2010,10/1/2012,4,2.07080006599426,,,0,
7/9/2010,11/1/2012,4,2.06180000305176,,,0,
7/9/2010,12/1/2012,4,2.06329989433289,,,0,
7/9/2010,1/1/2013,4,2.06719994544983,,,0,
7/9/2010,2/1/2013,4,2.07470011711121,,,0,
7/9/2010,3/1/2013,4,2.082200050354,,,0,
7/9/2010,4/1/2013,4,2.18219995498657,,,0,
7/9/2010,5/1/2013,4,2.19219994544983,,,0,
7/9/2010,6/1/2013,4,2.19219994544983,,,0,
7/9/2010,7/1/2013,4,2.19219994544983,,,0,
7/12/2010,2/1/2011,1,77.8899993896484,,,,
7/12/2010,3/1/2011,1,78.2699966430664,,,,
7/12/2010,4/1/2011,1,78.6399993896484,,,,
7/12/2010,5/1/2011,1,78.9800033569336,,,,
7/12/2010,6/1/2011,1,79.3000030517578,,,,
7/12/2010,7/1/2011,1,79.6100006103516,,,,
7/12/2010,8/1/2011,1,79.7900009155273,,,,
7/12/2010,9/1/2011,1,79.9300003051758,,,,
7/12/2010,10/1/2011,1,80.0599975585937,,,,
7/12/2010,11/1/2011,1,80.1900024414062,,,,
7/12/2010,1/1/2012,1,80.4000015258789,,,,
7/12/2010,2/1/2012,1,80.4800033569336,,,,
7/12/2010,3/1/2012,1,80.5800018310547,,,,
7/12/2010,4/1/2012,1,80.6900024414063,,,,
7/12/2010,5/1/2012,1,80.8099975585938,,,,
7/12/2010,6/1/2012,1,80.9300003051758,,,,
7/12/2010,7/1/2012,1,81.0599975585938,,,,
7/12/2010,8/1/2012,1,81.1900024414063,,,,
7/12/2010,9/1/2012,1,81.3300018310547,,,,
7/12/2010,10/1/2012,1,81.4800033569336,,,,
7/12/2010,11/1/2012,1,81.629997253418,,,,
7/12/2010,12/1/2012,1,81.7799987792969,,,,
7/12/2010,1/1/2013,1,81.8199996948242,,,,
7/12/2010,2/1/2013,1,81.8600006103516,,,,
7/12/2010,3/1/2013,1,81.9100036621094,,,,
7/12/2010,4/1/2013,1,81.9599990844727,,,,
7/12/2010,5/1/2013,1,82.0199966430664,,,,
7/12/2010,6/1/2013,1,82.0899963378906,,,,
7/12/2010,7/1/2013,1,82.1699981689453,,,,
7/12/2010,8/1/2013,1,82.2600021362305,,,,
7/12/2010,9/1/2013,1,82.3600006103516,,,,
7/12/2010,10/1/2013,1,82.4599990844727,,,,
7/12/2010,11/1/2013,1,82.5699996948242,,,,
7/12/2010,12/1/2013,1,82.6800003051758,,,,
7/12/2010,1/1/2014,1,82.7600021362305,,,,
7/12/2010,2/1/2014,1,82.8399963378906,,,,
7/12/2010,3/1/2014,1,82.9199981689453,,,,
7/12/2010,4/1/2014,1,83,,,,
7/12/2010,5/1/2014,1,83.0899963378906,,,,
7/12/2010,6/1/2014,1,83.1800003051758,,,,
7/12/2010,7/1/2014,1,83.2699966430664,,,,
7/12/2010,8/1/2014,1,83.370002746582,,,,
7/12/2010,9/1/2014,1,83.4700012207031,,,,
7/12/2010,10/1/2014,1,83.5699996948242,,,,
7/12/2010,11/1/2014,1,83.6900024414063,,,,
7/12/2010,12/1/2014,1,83.8099975585937,,,,
7/12/2010,1/1/2015,1,83.9100036621094,,,,
7/12/2010,2/1/2015,1,84.0100021362305,,,,
7/12/2010,3/1/2015,1,84.120002746582,,,,
7/12/2010,4/1/2015,1,84.2300033569336,,,,
7/12/2010,5/1/2015,1,84.3499984741211,,,,
7/12/2010,6/1/2015,1,84.4700012207031,,,,
7/12/2010,7/1/2015,1,84.5899963378906,,,,
7/12/2010,8/1/2015,1,84.7099990844727,,,,
7/12/2010,9/1/2015,1,84.8300018310547,,,,
7/12/2010,10/1/2015,1,84.9499969482422,,,,
7/12/2010,11/1/2015,1,85.0800018310547,,,,
7/12/2010,12/1/2015,1,85.2099990844727,,,,
7/12/2010,6/1/2016,1,86,,,,
7/12/2010,12/1/2016,1,86.7900009155273,,,,
7/12/2010,6/1/2017,1,87.6900024414062,,,,
7/12/2010,12/1/2017,1,88.5999984741211,,,,
7/12/2010,6/1/2018,1,89.5500030517578,,,,
7/12/2010,12/1/2018,1,90.5,,,,
7/12/2010,8/1/2010,1,74.9499969482422,76.4300003051758,74.5199966430664,308423,
7/12/2010,9/1/2010,1,75.4400024414062,76.9400024414063,75.0299987792969,141672,
7/12/2010,10/1/2010,1,75.870002746582,77.3300018310547,75.4700012207031,34194,
7/12/2010,11/1/2010,1,76.4199981689453,77.7699966430664,76.0299987792969,15663,
7/12/2010,12/1/2010,1,76.9899978637695,78.4499969482422,76.5699996948242,26355,
7/12/2010,1/1/2011,1,77.4800033569336,78.7900009155274,77.1800003051758,5176,
7/12/2010,12/1/2011,1,80.3399963378906,81.4899978637695,79.9199981689453,4498,
7/12/2010,11/1/2010,3,2.06750011444092,,,,
7/12/2010,1/1/2011,3,2.12159991264343,,,,
7/12/2010,2/1/2011,3,2.14030003547668,,,,
7/12/2010,3/1/2011,3,2.14709997177124,,,,
7/12/2010,4/1/2011,3,2.14310002326965,,,,
7/12/2010,5/1/2011,3,2.13910007476807,,,,
7/12/2010,6/1/2011,3,2.13960003852844,,,,
7/12/2010,7/1/2011,3,2.15109992027283,,,,
7/12/2010,8/1/2011,3,2.166100025177,,,,
7/12/2010,9/1/2011,3,2.18540000915527,,,,
7/12/2010,10/1/2011,3,2.20589995384216,,,,
7/12/2010,11/1/2011,3,2.2253999710083,,,,
7/12/2010,12/1/2011,3,2.24340009689331,,,,
7/12/2010,1/1/2012,3,2.26040005683899,,,,
7/12/2010,2/1/2012,3,2.26690006256104,,,,
7/12/2010,3/1/2012,3,2.26489996910095,,,,
7/12/2010,4/1/2012,3,2.25340008735657,,,,
7/12/2010,5/1/2012,3,2.24589991569519,,,,
7/12/2010,6/1/2012,3,2.24489998817444,,,,
7/12/2010,7/1/2012,3,2.25440001487732,,,,
7/12/2010,8/1/2012,3,2.26640009880066,,,,
7/12/2010,9/1/2012,3,2.27990007400513,,,,
7/12/2010,10/1/2012,3,2.29439997673035,,,,
7/12/2010,11/1/2012,3,2.30890011787415,,,,
7/12/2010,12/1/2012,3,2.32340002059937,,,,
7/12/2010,1/1/2013,3,2.33839988708496,,,,
7/12/2010,8/1/2010,3,1.99129998683929,2.03620004653931,1.98500001430511,37668,
7/12/2010,9/1/2010,3,2.01559996604919,2.05850005149841,2.00929999351501,14578,
7/12/2010,10/1/2010,3,2.03970003128052,2.07999992370605,2.03500008583069,7647,
7/12/2010,12/1/2010,3,2.09509992599487,2.13599991798401,2.08859992027283,5270,
7/12/2010,11/1/2010,4,1.90760004520416,,,,
7/12/2010,12/1/2010,4,1.91279995441437,,,,
7/12/2010,1/1/2011,4,1.9313999414444,,,,
7/12/2010,2/1/2011,4,1.95229995250702,,,,
7/12/2010,3/1/2011,4,1.97319996356964,,,,
7/12/2010,4/1/2011,4,2.09319996833801,,,,
7/12/2010,5/1/2011,4,2.1029999256134,,,,
7/12/2010,6/1/2011,4,2.11030006408691,,,,
7/12/2010,7/1/2011,4,2.11310005187988,,,,
7/12/2010,8/1/2011,4,2.11059999465942,,,,
7/12/2010,9/1/2011,4,2.09910011291504,,,,
7/12/2010,10/1/2011,4,1.99609994888306,,,,
7/12/2010,11/1/2011,4,1.98660004138947,,,,
7/12/2010,12/1/2011,4,1.99259996414185,,,,
7/12/2010,1/1/2012,4,2.00510001182556,,,,
7/12/2010,2/1/2012,4,2.02110004425049,,,,
7/12/2010,3/1/2012,4,2.03810000419617,,,,
7/12/2010,4/1/2012,4,2.15960001945496,,,,
7/12/2010,5/1/2012,4,2.16860008239746,,,,
7/12/2010,6/1/2012,4,2.16409993171692,,,,
7/12/2010,7/1/2012,4,2.15809988975525,,,,
7/12/2010,8/1/2012,4,2.15009999275208,,,,
7/12/2010,9/1/2012,4,2.13560009002686,,,,
7/12/2010,10/1/2012,4,2.04060006141663,,,,
7/12/2010,11/1/2012,4,2.03159999847412,,,,
7/12/2010,12/1/2012,4,2.03309988975525,,,,
7/12/2010,1/1/2013,4,2.03699994087219,,,,
7/12/2010,2/1/2013,4,2.04450011253357,,,,
7/12/2010,3/1/2013,4,2.05200004577637,,,,
7/12/2010,4/1/2013,4,2.15199995040894,,,,
7/12/2010,5/1/2013,4,2.16199994087219,,,,
7/12/2010,6/1/2013,4,2.16199994087219,,,,
7/12/2010,7/1/2013,4,2.16199994087219,,,,
7/12/2010,8/1/2010,4,2.02800011634827,2.07459998130798,2.02369999885559,43736,
7/12/2010,9/1/2010,4,2.0239999294281,2.06699991226196,2.01869988441467,24167,
7/12/2010,10/1/2010,4,1.91740000247955,1.95360004901886,1.91260004043579,7685,
7/13/2010,2/1/2011,1,80.0199966430664,,,,
7/13/2010,3/1/2011,1,80.4000015258789,,,,
7/13/2010,1/1/2012,1,82.4599990844727,,,,
7/13/2010,2/1/2012,1,82.5299987792969,,,,
7/13/2010,3/1/2012,1,82.620002746582,,,,
7/13/2010,4/1/2012,1,82.7200012207031,,,,
7/13/2010,5/1/2012,1,82.8199996948242,,,,
7/13/2010,6/1/2012,1,82.9199981689453,,,,
7/13/2010,7/1/2012,1,83.0299987792969,,,,
7/13/2010,8/1/2012,1,83.1500015258789,,,,
7/13/2010,9/1/2012,1,83.2799987792969,,,,
7/13/2010,10/1/2012,1,83.4100036621094,,,,
7/13/2010,11/1/2012,1,83.5500030517578,,,,
7/13/2010,12/1/2012,1,83.6900024414063,,,,
7/13/2010,1/1/2013,1,83.7300033569336,,,,
7/13/2010,2/1/2013,1,83.7699966430664,,,,
7/13/2010,3/1/2013,1,83.8099975585937,,,,
7/13/2010,4/1/2013,1,83.8600006103516,,,,
7/13/2010,5/1/2013,1,83.9100036621094,,,,
7/13/2010,6/1/2013,1,83.9800033569336,,,,
7/13/2010,7/1/2013,1,84.0599975585937,,,,
7/13/2010,8/1/2013,1,84.1500015258789,,,,
7/13/2010,9/1/2013,1,84.2399978637695,,,,
7/13/2010,10/1/2013,1,84.3399963378906,,,,
7/13/2010,11/1/2013,1,84.4400024414063,,,,
7/13/2010,12/1/2013,1,84.5400009155273,,,,
7/13/2010,1/1/2014,1,84.620002746582,,,,
7/13/2010,2/1/2014,1,84.6999969482422,,,,
7/13/2010,3/1/2014,1,84.7799987792969,,,,
7/13/2010,4/1/2014,1,84.8600006103516,,,,
7/13/2010,5/1/2014,1,84.9400024414063,,,,
7/13/2010,6/1/2014,1,85.0299987792969,,,,
7/13/2010,7/1/2014,1,85.120002746582,,,,
7/13/2010,8/1/2014,1,85.2200012207031,,,,
7/13/2010,9/1/2014,1,85.3199996948242,,,,
7/13/2010,10/1/2014,1,85.4199981689453,,,,
7/13/2010,11/1/2014,1,85.5299987792969,,,,
7/13/2010,12/1/2014,1,85.6399993896484,,,,
7/13/2010,1/1/2015,1,85.7399978637695,,,,
7/13/2010,2/1/2015,1,85.8399963378906,,,,
7/13/2010,3/1/2015,1,85.9499969482422,,,,
7/13/2010,4/1/2015,1,86.0599975585938,,,,
7/13/2010,5/1/2015,1,86.1699981689453,,,,
7/13/2010,6/1/2015,1,86.2799987792969,,,,
7/13/2010,7/1/2015,1,86.3899993896484,,,,
7/13/2010,8/1/2015,1,86.5100021362305,,,,
7/13/2010,9/1/2015,1,86.629997253418,,,,
7/13/2010,10/1/2015,1,86.75,,,,
7/13/2010,11/1/2015,1,86.879997253418,,,,
7/13/2010,12/1/2015,1,87.0100021362305,,,,
7/13/2010,6/1/2016,1,87.8199996948242,,,,
7/13/2010,12/1/2016,1,88.6399993896484,,,,
7/13/2010,6/1/2017,1,89.5199966430664,,,,
7/13/2010,12/1/2017,1,90.4000015258789,,,,
7/13/2010,6/1/2018,1,91.3499984741211,,,,
7/13/2010,12/1/2018,1,92.3000030517578,,,,
7/13/2010,8/1/2010,1,77.1500015258789,77.370002746582,74.25,362553,
7/13/2010,9/1/2010,1,77.5899963378906,77.8000030517578,74.6999969482422,175707,
7/13/2010,10/1/2010,1,77.9800033569336,78.1800003051758,75.120002746582,37378,
7/13/2010,11/1/2010,1,78.5299987792969,78.6900024414063,75.7300033569336,17734,
7/13/2010,12/1/2010,1,79.1100006103516,79.25,76.1999969482422,45246,
7/13/2010,1/1/2011,1,79.6100006103516,79.6699981689453,77.1100006103516,6515,
7/13/2010,4/1/2011,1,80.7699966430664,80.6999969482422,77.9899978637695,1156,
7/13/2010,5/1/2011,1,81.120002746582,80.75,78.2600021362305,1155,
7/13/2010,6/1/2011,1,81.4499969482422,81.5,79.120002746582,6812,
7/13/2010,7/1/2011,1,81.7600021362305,81.8000030517578,81.1999969482422,4346,
7/13/2010,8/1/2011,1,81.9300003051758,81.7600021362305,81.6900024414062,314,
7/13/2010,9/1/2011,1,82.0500030517578,81.879997253418,,412,
7/13/2010,10/1/2011,1,82.1699981689453,82,,134,
7/13/2010,11/1/2011,1,82.2799987792969,81.7799987792969,,1298,
7/13/2010,12/1/2011,1,82.4100036621094,82.4899978637695,79.6600036621094,10517,
7/13/2010,10/1/2010,3,2.09479999542236,,,,
7/13/2010,11/1/2010,3,2.12210011482239,,,,
7/13/2010,12/1/2010,3,2.14939999580383,,,,
7/13/2010,1/1/2011,3,2.17589998245239,,,,
7/13/2010,2/1/2011,3,2.19449996948242,,,,
7/13/2010,3/1/2011,3,2.20110011100769,,,,
7/13/2010,4/1/2011,3,2.19670009613037,,,,
7/13/2010,5/1/2011,3,2.1926999092102,,,,
7/13/2010,6/1/2011,3,2.1926999092102,,,,
7/13/2010,7/1/2011,3,2.20370006561279,,,,
7/13/2010,8/1/2011,3,2.21770000457764,,,,
7/13/2010,9/1/2011,3,2.23650002479553,,,,
7/13/2010,10/1/2011,3,2.25650000572205,,,,
7/13/2010,11/1/2011,3,2.27550005912781,,,,
7/13/2010,12/1/2011,3,2.29349994659424,,,,
7/13/2010,1/1/2012,3,2.31049990653992,,,,
7/13/2010,2/1/2012,3,2.31699991226196,,,,
7/13/2010,3/1/2012,3,2.31450009346008,,,,
7/13/2010,4/1/2012,3,2.30250000953674,,,,
7/13/2010,5/1/2012,3,2.29399991035461,,,,
7/13/2010,6/1/2012,3,2.29150009155273,,,,
7/13/2010,7/1/2012,3,2.30100011825562,,,,
7/13/2010,8/1/2012,3,2.31299996376038,,,,
7/13/2010,9/1/2012,3,2.32649993896484,,,,
7/13/2010,10/1/2012,3,2.34100008010864,,,,
7/13/2010,11/1/2012,3,2.35549998283386,,,,
7/13/2010,12/1/2012,3,2.36999988555908,,,,
7/13/2010,1/1/2013,3,2.38499999046326,,,,
7/13/2010,8/1/2010,3,2.04739999771118,2.05979990959167,1.97590005397797,45114,
7/13/2010,9/1/2010,3,2.07100009918213,2.08229994773865,2.00099992752075,17981,
7/13/2010,10/1/2010,4,1.97179996967316,,,,
7/13/2010,11/1/2010,4,1.96159994602203,,,,
7/13/2010,1/1/2011,4,1.98430001735687,,,,
7/13/2010,2/1/2011,4,2.0051999092102,,,,
7/13/2010,3/1/2011,4,2.02609992027283,,,,
7/13/2010,4/1/2011,4,2.14610004425049,,,,
7/13/2010,5/1/2011,4,2.15590000152588,,,,
7/13/2010,6/1/2011,4,2.16319990158081,,,,
7/13/2010,7/1/2011,4,2.16599988937378,,,,
7/13/2010,8/1/2011,4,2.1635000705719,,,,
7/13/2010,9/1/2011,4,2.15199995040894,,,,
7/13/2010,10/1/2011,4,2.04900002479553,,,,
7/13/2010,11/1/2011,4,2.03949999809265,,,,
7/13/2010,12/1/2011,4,2.04550004005432,,,,
7/13/2010,1/1/2012,4,2.05800008773804,,,,
7/13/2010,2/1/2012,4,2.07399988174438,,,,
7/13/2010,3/1/2012,4,2.09100008010864,,,,
7/13/2010,4/1/2012,4,2.21250009536743,,,,
7/13/2010,5/1/2012,4,2.22149991989136,,,,
7/13/2010,6/1/2012,4,2.21700000762939,,,,
7/13/2010,7/1/2012,4,2.21099996566772,,,,
7/13/2010,8/1/2012,4,2.20300006866455,,,,
7/13/2010,9/1/2012,4,2.18849992752075,,,,
7/13/2010,10/1/2012,4,2.09349989891052,,,,
7/13/2010,11/1/2012,4,2.0845000743866,,,,
7/13/2010,12/1/2012,4,2.08599996566772,,,,
7/13/2010,1/1/2013,4,2.08990001678467,,,,
7/13/2010,2/1/2013,4,2.09739995002747,,,,
7/13/2010,3/1/2013,4,2.10489988327026,,,,
7/13/2010,4/1/2013,4,2.20490002632141,,,,
7/13/2010,5/1/2013,4,2.21490001678467,,,,
7/13/2010,6/1/2013,4,2.21490001678467,,,,
7/13/2010,7/1/2013,4,2.21490001678467,,,,
7/13/2010,8/1/2010,4,2.08209991455078,2.09170007705688,2.01379990577698,45081,
7/13/2010,9/1/2010,4,2.0783998966217,2.0864999294281,2.01060009002686,26936,
7/13/2010,12/1/2010,4,1.96630001068115,1.97090005874634,1.90400004386902,5719,
7/14/2010,1/1/2011,1,79.3300018310547,,,,
7/14/2010,2/1/2011,1,79.7399978637695,,,,
7/14/2010,3/1/2011,1,80.1100006103516,,,,
7/14/2010,4/1/2011,1,80.4700012207031,,,,
7/14/2010,5/1/2011,1,80.8099975585938,,,,
7/14/2010,6/1/2011,1,81.129997253418,,,,
7/14/2010,7/1/2011,1,81.4400024414062,,,,
7/14/2010,8/1/2011,1,81.6100006103516,,,,
7/14/2010,9/1/2011,1,81.7300033569336,,,,
7/14/2010,10/1/2011,1,81.8499984741211,,,,
7/14/2010,11/1/2011,1,81.9599990844727,,,,
7/14/2010,1/1/2012,1,82.129997253418,,,,
7/14/2010,2/1/2012,1,82.1900024414063,,,,
7/14/2010,3/1/2012,1,82.2699966430664,,,,
7/14/2010,4/1/2012,1,82.3600006103516,,,,
7/14/2010,5/1/2012,1,82.4499969482422,,,,
7/14/2010,6/1/2012,1,82.5500030517578,,,,
7/14/2010,7/1/2012,1,82.6600036621094,,,,
7/14/2010,8/1/2012,1,82.7699966430664,,,,
7/14/2010,9/1/2012,1,82.8899993896484,,,,
7/14/2010,10/1/2012,1,83.0100021362305,,,,
7/14/2010,11/1/2012,1,83.1399993896484,,,,
7/14/2010,12/1/2012,1,83.2699966430664,,,,
7/14/2010,1/1/2013,1,83.3000030517578,,,,
7/14/2010,2/1/2013,1,83.3300018310547,,,,
7/14/2010,3/1/2013,1,83.370002746582,,,,
7/14/2010,4/1/2013,1,83.4199981689453,,,,
7/14/2010,5/1/2013,1,83.4700012207031,,,,
7/14/2010,6/1/2013,1,83.5299987792969,,,,
7/14/2010,7/1/2013,1,83.5999984741211,,,,
7/14/2010,8/1/2013,1,83.6800003051758,,,,
7/14/2010,9/1/2013,1,83.7699966430664,,,,
7/14/2010,10/1/2013,1,83.8600006103516,,,,
7/14/2010,11/1/2013,1,83.9599990844727,,,,
7/14/2010,12/1/2013,1,84.0599975585937,,,,
7/14/2010,1/1/2014,1,84.1399993896484,,,,
7/14/2010,2/1/2014,1,84.2200012207031,,,,
7/14/2010,3/1/2014,1,84.3000030517578,,,,
7/14/2010,4/1/2014,1,84.379997253418,,,,
7/14/2010,5/1/2014,1,84.4599990844727,,,,
7/14/2010,6/1/2014,1,84.5500030517578,,,,
7/14/2010,7/1/2014,1,84.6399993896484,,,,
7/14/2010,8/1/2014,1,84.7300033569336,,,,
7/14/2010,9/1/2014,1,84.8300018310547,,,,
7/14/2010,10/1/2014,1,84.9300003051758,,,,
7/14/2010,11/1/2014,1,85.0400009155274,,,,
7/14/2010,12/1/2014,1,85.1500015258789,,,,
7/14/2010,1/1/2015,1,85.25,,,,
7/14/2010,2/1/2015,1,85.3499984741211,,,,
7/14/2010,3/1/2015,1,85.4599990844727,,,,
7/14/2010,4/1/2015,1,85.5699996948242,,,,
7/14/2010,5/1/2015,1,85.6900024414063,,,,
7/14/2010,6/1/2015,1,85.8099975585938,,,,
7/14/2010,7/1/2015,1,85.9300003051758,,,,
7/14/2010,8/1/2015,1,86.0500030517578,,,,
7/14/2010,9/1/2015,1,86.1699981689453,,,,
7/14/2010,10/1/2015,1,86.2900009155274,,,,
7/14/2010,11/1/2015,1,86.4199981689453,,,,
7/14/2010,12/1/2015,1,86.5500030517578,,,,
7/14/2010,6/1/2016,1,87.3600006103516,,,,
7/14/2010,12/1/2016,1,88.1699981689453,,,,
7/14/2010,6/1/2017,1,89.0500030517578,,,,
7/14/2010,12/1/2017,1,89.9300003051758,,,,
7/14/2010,6/1/2018,1,90.879997253418,,,,
7/14/2010,12/1/2018,1,91.8300018310547,,,,
7/14/2010,8/1/2010,1,77.0400009155273,78.1500015258789,76.379997253418,363274,
7/14/2010,9/1/2010,1,77.4499969482422,78.5500030517578,76.8300018310547,187353,
7/14/2010,10/1/2010,1,77.7900009155273,78.9000015258789,77.2399978637695,44530,
7/14/2010,11/1/2010,1,78.2900009155273,79.370002746582,77.7699966430664,15543,
7/14/2010,12/1/2010,1,78.8300018310547,79.9599990844727,78.3499984741211,40665,
7/14/2010,12/1/2011,1,82.0899963378906,83.0199966430664,81.6900024414062,9072,
7/14/2010,10/1/2010,3,2.08229994773865,,,,
7/14/2010,11/1/2010,3,2.10949993133545,,,,
7/14/2010,12/1/2010,3,2.13720011711121,,,,
7/14/2010,1/1/2011,3,2.16440010070801,,,,
7/14/2010,2/1/2011,3,2.18370008468628,,,,
7/14/2010,3/1/2011,3,2.1907000541687,,,,
7/14/2010,4/1/2011,3,2.18569993972778,,,,
7/14/2010,5/1/2011,3,2.18160009384155,,,,
7/14/2010,6/1/2011,3,2.18160009384155,,,,
7/14/2010,7/1/2011,3,2.19250011444092,,,,
7/14/2010,8/1/2011,3,2.20609998703003,,,,
7/14/2010,9/1/2011,3,2.22460007667541,,,,
7/14/2010,10/1/2011,3,2.24410009384155,,,,
7/14/2010,11/1/2011,3,2.26279997825623,,,,
7/14/2010,12/1/2011,3,2.2804000377655,,,,
7/14/2010,1/1/2012,3,2.29739999771118,,,,
7/14/2010,2/1/2012,3,2.30390000343323,,,,
7/14/2010,3/1/2012,3,2.30189990997314,,,,
7/14/2010,4/1/2012,3,2.29040002822876,,,,
7/14/2010,5/1/2012,3,2.28139996528625,,,,
7/14/2010,6/1/2012,3,2.27839994430542,,,,
7/14/2010,7/1/2012,3,2.2878999710083,,,,
7/14/2010,8/1/2012,3,2.29990005493164,,,,
7/14/2010,9/1/2012,3,2.31340003013611,,,,
7/14/2010,10/1/2012,3,2.32789993286133,,,,
7/14/2010,11/1/2012,3,2.34240007400513,,,,
7/14/2010,12/1/2012,3,2.35689997673035,,,,
7/14/2010,1/1/2013,3,2.37190008163452,,,,
7/14/2010,8/1/2010,3,2.03609991073608,2.06410002708435,2.02489995956421,42049,
7/14/2010,9/1/2010,3,2.05920004844666,2.0871000289917,2.04830002784729,21277,
7/14/2010,10/1/2010,4,1.96249997615814,,,,
7/14/2010,11/1/2010,4,1.95350003242493,,,,
7/14/2010,1/1/2011,4,1.97759997844696,,,,
7/14/2010,8/1/2010,4,2.06649994850159,2.09409999847412,2.05850005149841,51681,
7/14/2010,9/1/2010,4,2.06419992446899,2.09200000762939,2.05710005760193,39346,
7/14/2010,12/1/2010,4,1.958899974823,1.98360002040863,1.95089995861053,7208,
7/14/2010,2/1/2011,4,1.99860000610352,2.02099990844727,1.99339997768402,724,
7/14/2010,3/1/2011,4,2.01990008354187,2.04200005531311,2.01489996910095,498,
7/14/2010,4/1/2011,4,2.13989996910095,2.13590002059937,2.13330006599426,143,
7/14/2010,5/1/2011,4,2.15009999275208,,,4,
7/14/2010,6/1/2011,4,2.15759992599487,2.15499997138977,2.15499997138977,3,
7/14/2010,7/1/2011,4,2.16039991378784,,,0,
7/14/2010,8/1/2011,4,2.15790009498596,,,0,
7/14/2010,9/1/2011,4,2.146399974823,,,0,
7/14/2010,10/1/2011,4,2.04340004920959,,,0,
7/14/2010,11/1/2011,4,2.03390002250671,,,0,
7/14/2010,12/1/2011,4,2.03990006446838,2.05839991569519,2.05520009994507,3,
7/14/2010,1/1/2012,4,2.0524001121521,,,0,
7/14/2010,2/1/2012,4,2.06839990615845,,,0,
7/14/2010,3/1/2012,4,2.0854001045227,,,0,
7/14/2010,4/1/2012,4,2.20689988136291,,,0,
7/14/2010,5/1/2012,4,2.21589994430542,,,0,
7/14/2010,6/1/2012,4,2.21140003204346,,,0,
7/14/2010,7/1/2012,4,2.20539999008179,,,0,
7/14/2010,8/1/2012,4,2.19740009307861,,,0,
7/14/2010,9/1/2012,4,2.18289995193481,,,0,
7/14/2010,10/1/2012,4,2.08789992332458,,,0,
7/14/2010,11/1/2012,4,2.07890009880066,,,0,
7/14/2010,12/1/2012,4,2.08039999008179,,,0,
7/14/2010,1/1/2013,4,2.08430004119873,,,0,
7/14/2010,2/1/2013,4,2.09179997444153,,,0,
7/14/2010,3/1/2013,4,2.09929990768433,,,0,
7/14/2010,4/1/2013,4,2.19930005073547,,,0,
7/14/2010,5/1/2013,4,2.20930004119873,,,0,
7/14/2010,6/1/2013,4,2.20930004119873,,,0,
7/14/2010,7/1/2013,4,2.20930004119873,,,0,
7/15/2010,1/1/2011,1,78.9199981689453,,,,
7/15/2010,2/1/2011,1,79.3099975585938,,,,
7/15/2010,3/1/2011,1,79.6800003051758,,,,
7/15/2010,4/1/2011,1,80.0299987792969,,,,
7/15/2010,5/1/2011,1,80.3600006103516,,,,
7/15/2010,6/1/2011,1,80.6699981689453,,,,
7/15/2010,7/1/2011,1,80.9700012207031,,,,
7/15/2010,8/1/2011,1,81.1500015258789,,,,
7/15/2010,9/1/2011,1,81.2799987792969,,,,
7/15/2010,10/1/2011,1,81.4100036621094,,,,
7/15/2010,11/1/2011,1,81.5400009155274,,,,
7/15/2010,12/1/2011,1,81.6500015258789,,,,
7/15/2010,1/1/2012,1,81.6800003051758,,,,
7/15/2010,2/1/2012,1,81.7399978637695,,,,
7/15/2010,3/1/2012,1,81.8199996948242,,,,
7/15/2010,4/1/2012,1,81.9100036621094,,,,
7/15/2010,5/1/2012,1,82,,,,
7/15/2010,6/1/2012,1,82.0899963378906,,,,
7/15/2010,7/1/2012,1,82.1900024414063,,,,
7/15/2010,8/1/2012,1,82.2900009155273,,,,
7/15/2010,9/1/2012,1,82.4000015258789,,,,
7/15/2010,10/1/2012,1,82.5100021362305,,,,
7/15/2010,11/1/2012,1,82.629997253418,,,,
7/15/2010,12/1/2012,1,82.75,,,,
7/15/2010,1/1/2013,1,82.7799987792969,,,,
7/15/2010,2/1/2013,1,82.8099975585937,,,,
7/15/2010,3/1/2013,1,82.8499984741211,,,,
7/15/2010,4/1/2013,1,82.9000015258789,,,,
7/15/2010,5/1/2013,1,82.9499969482422,,,,
7/15/2010,6/1/2013,1,83.0100021362305,,,,
7/15/2010,7/1/2013,1,83.0800018310547,,,,
7/15/2010,8/1/2013,1,83.1600036621094,,,,
7/15/2010,9/1/2013,1,83.25,,,,
7/15/2010,10/1/2013,1,83.3399963378906,,,,
7/15/2010,11/1/2013,1,83.4400024414063,,,,
7/15/2010,12/1/2013,1,83.5400009155273,,,,
7/15/2010,1/1/2014,1,83.620002746582,,,,
7/15/2010,2/1/2014,1,83.6999969482422,,,,
7/15/2010,3/1/2014,1,83.7799987792969,,,,
7/15/2010,4/1/2014,1,83.8600006103516,,,,
7/15/2010,5/1/2014,1,83.9400024414062,,,,
7/15/2010,6/1/2014,1,84.0299987792969,,,,
7/15/2010,7/1/2014,1,84.120002746582,,,,
7/15/2010,8/1/2014,1,84.2099990844727,,,,
7/15/2010,9/1/2014,1,84.3099975585938,,,,
7/15/2010,10/1/2014,1,84.4100036621094,,,,
7/15/2010,11/1/2014,1,84.5100021362305,,,,
7/15/2010,12/1/2014,1,84.6100006103516,,,,
7/15/2010,1/1/2015,1,84.7099990844727,,,,
7/15/2010,2/1/2015,1,84.8099975585938,,,,
7/15/2010,3/1/2015,1,84.9199981689453,,,,
7/15/2010,4/1/2015,1,85.0299987792969,,,,
7/15/2010,5/1/2015,1,85.1500015258789,,,,
7/15/2010,6/1/2015,1,85.2699966430664,,,,
7/15/2010,7/1/2015,1,85.3899993896484,,,,
7/15/2010,8/1/2015,1,85.5100021362305,,,,
7/15/2010,9/1/2015,1,85.629997253418,,,,
7/15/2010,10/1/2015,1,85.75,,,,
7/15/2010,11/1/2015,1,85.870002746582,,,,
7/15/2010,12/1/2015,1,85.9899978637695,,,,
7/15/2010,6/1/2016,1,86.8099975585938,,,,
7/15/2010,12/1/2016,1,87.629997253418,,,,
7/15/2010,6/1/2017,1,88.5100021362305,,,,
7/15/2010,12/1/2017,1,89.3899993896484,,,,
7/15/2010,6/1/2018,1,90.3399963378906,,,,
7/15/2010,12/1/2018,1,91.2900009155274,,,,
7/15/2010,8/1/2010,1,76.620002746582,77.6600036621094,75.3300018310547,366257,
7/15/2010,9/1/2010,1,77.0100021362305,78.0500030517578,75.8000030517578,210451,
7/15/2010,10/1/2010,1,77.379997253418,78.4300003051758,76.1999969482422,37711,
7/15/2010,11/1/2010,1,77.9100036621094,78.8600006103516,76.75,12895,
7/15/2010,12/1/2010,1,78.4499969482422,79.4899978637695,77.2799987792969,31494,
7/15/2010,11/1/2010,3,2.09319996833801,,,,
7/15/2010,2/1/2011,3,2.16709995269775,,,,
7/15/2010,3/1/2011,3,2.17440009117126,,,,
7/15/2010,4/1/2011,3,2.1703999042511,,,,
7/15/2010,5/1/2011,3,2.16709995269775,,,,
7/15/2010,6/1/2011,3,2.16759991645813,,,,
7/15/2010,7/1/2011,3,2.17860007286072,,,,
7/15/2010,8/1/2011,3,2.19260001182556,,,,
7/15/2010,9/1/2011,3,2.21160006523132,,,,
7/15/2010,10/1/2011,3,2.23110008239746,,,,
7/15/2010,11/1/2011,3,2.24979996681213,,,,
7/15/2010,12/1/2011,3,2.26740002632141,,,,
7/15/2010,1/1/2012,3,2.28439998626709,,,,
7/15/2010,2/1/2012,3,2.29089999198914,,,,
7/15/2010,3/1/2012,3,2.28889989852905,,,,
7/15/2010,4/1/2012,3,2.27740001678467,,,,
7/15/2010,5/1/2012,3,2.26839995384216,,,,
7/15/2010,6/1/2012,3,2.26539993286133,,,,
7/15/2010,7/1/2012,3,2.27489995956421,,,,
7/15/2010,8/1/2012,3,2.28690004348755,,,,
7/15/2010,9/1/2012,3,2.30040001869202,,,,
7/15/2010,10/1/2012,3,2.31489992141724,,,,
7/15/2010,11/1/2012,3,2.32940006256104,,,,
7/15/2010,12/1/2012,3,2.34389996528625,,,,
7/15/2010,1/1/2013,3,2.35890007019043,,,,
7/15/2010,8/1/2010,3,2.01830005645752,2.05150008201599,1.99230003356934,44817,
7/15/2010,9/1/2010,3,2.04180002212524,2.07489991188049,2.01629996299744,21574,
7/15/2010,10/1/2010,3,2.0657000541687,2.0978000164032,2.04010009765625,6779,
7/15/2010,12/1/2010,3,2.12069988250732,2.15249991416931,2.09529995918274,7327,
7/15/2010,1/1/2011,3,2.14759993553162,2.16829991340637,2.12299990653992,1924,
7/15/2010,11/1/2010,4,1.94969999790192,,,,
7/15/2010,1/1/2011,4,1.97230005264282,,,,
7/15/2010,8/1/2010,4,2.06069993972778,2.08699989318848,2.02729988098145,39414,
7/15/2010,9/1/2010,4,2.0592999458313,2.08500003814697,2.02589988708496,22021,
7/15/2010,10/1/2010,4,1.95899999141693,1.98020005226135,1.92490005493164,9132,
7/15/2010,12/1/2010,4,1.9543000459671,1.97090005874634,1.92139995098114,4789,
7/15/2010,2/1/2011,4,1.99329996109009,2.01099991798401,1.9867000579834,1354,
7/15/2010,3/1/2011,4,2.01489996910095,2.02999997138977,1.99179995059967,508,
7/15/2010,4/1/2011,4,2.13450002670288,2.14000010490417,2.12059998512268,1375,
7/15/2010,5/1/2011,4,2.14450001716614,,,10,
7/15/2010,6/1/2011,4,2.15199995040894,2.17600011825562,2.16510009765625,116,
7/15/2010,7/1/2011,4,2.1547999382019,,,125,
7/15/2010,8/1/2011,4,2.15229988098145,,,26,
7/15/2010,9/1/2011,4,2.14079999923706,,,1,
7/15/2010,10/1/2011,4,2.03780007362366,,,0,
7/15/2010,11/1/2011,4,2.02830004692078,,,0,
7/15/2010,12/1/2011,4,2.03430008888245,,,4,
7/15/2010,1/1/2012,4,2.04679989814758,,,0,
7/15/2010,2/1/2012,4,2.06279993057251,,,0,
7/15/2010,3/1/2012,4,2.07979989051819,,,0,
7/15/2010,4/1/2012,4,2.20129990577698,,,0,
7/15/2010,5/1/2012,4,2.21029996871948,,,0,
7/15/2010,6/1/2012,4,2.20580005645752,,,0,
7/15/2010,7/1/2012,4,2.19980001449585,,,0,
7/15/2010,8/1/2012,4,2.19180011749268,,,0,
7/15/2010,9/1/2012,4,2.17729997634888,,,0,
7/15/2010,10/1/2012,4,2.08229994773865,,,0,
7/15/2010,11/1/2012,4,2.07329988479614,,,0,
7/15/2010,12/1/2012,4,2.07480001449585,,,0,
7/15/2010,1/1/2013,4,2.07870006561279,,,0,
7/15/2010,2/1/2013,4,2.08619999885559,,,0,
7/15/2010,3/1/2013,4,2.09369993209839,,,0,
7/15/2010,4/1/2013,4,2.19370007514954,,,0,
7/15/2010,5/1/2013,4,2.20370006561279,,,0,
7/15/2010,6/1/2013,4,2.20370006561279,,,0,
7/15/2010,7/1/2013,4,2.20370006561279,,,0,
7/16/2010,1/1/2011,1,78.370002746582,,,,
7/16/2010,2/1/2011,1,78.7699966430664,,,,
7/16/2010,3/1/2011,1,79.1500015258789,,,,
7/16/2010,4/1/2011,1,79.5100021362305,,,,
7/16/2010,5/1/2011,1,79.8600006103516,,,,
7/16/2010,6/1/2011,1,80.1900024414062,,,,
7/16/2010,7/1/2011,1,80.5,,,,
7/16/2010,8/1/2011,1,80.6800003051758,,,,
7/16/2010,9/1/2011,1,80.8199996948242,,,,
7/16/2010,10/1/2011,1,80.9599990844727,,,,
7/16/2010,11/1/2011,1,81.0899963378906,,,,
7/16/2010,12/1/2011,1,81.2200012207031,,,,
7/16/2010,1/1/2012,1,81.2600021362305,,,,
7/16/2010,2/1/2012,1,81.3199996948242,,,,
7/16/2010,3/1/2012,1,81.4000015258789,,,,
7/16/2010,4/1/2012,1,81.4899978637695,,,,
7/16/2010,5/1/2012,1,81.5800018310547,,,,
7/16/2010,6/1/2012,1,81.6699981689453,,,,
7/16/2010,7/1/2012,1,81.7699966430664,,,,
7/16/2010,8/1/2012,1,81.870002746582,,,,
7/16/2010,9/1/2012,1,81.9800033569336,,,,
7/16/2010,10/1/2012,1,82.0899963378906,,,,
7/16/2010,11/1/2012,1,82.2099990844727,,,,
7/16/2010,12/1/2012,1,82.3300018310547,,,,
7/16/2010,1/1/2013,1,82.3600006103516,,,,
7/16/2010,2/1/2013,1,82.3899993896484,,,,
7/16/2010,3/1/2013,1,82.4300003051758,,,,
7/16/2010,4/1/2013,1,82.4700012207031,,,,
7/16/2010,5/1/2013,1,82.5100021362305,,,,
7/16/2010,6/1/2013,1,82.5599975585937,,,,
7/16/2010,7/1/2013,1,82.629997253418,,,,
7/16/2010,8/1/2013,1,82.6999969482422,,,,
7/16/2010,9/1/2013,1,82.7900009155274,,,,
7/16/2010,10/1/2013,1,82.879997253418,,,,
7/16/2010,11/1/2013,1,82.9700012207031,,,,
7/16/2010,12/1/2013,1,83.0599975585938,,,,
7/16/2010,1/1/2014,1,83.1399993896484,,,,
7/16/2010,2/1/2014,1,83.2200012207031,,,,
7/16/2010,3/1/2014,1,83.2900009155273,,,,
7/16/2010,4/1/2014,1,83.370002746582,,,,
7/16/2010,5/1/2014,1,83.4499969482422,,,,
7/16/2010,6/1/2014,1,83.5299987792969,,,,
7/16/2010,7/1/2014,1,83.6100006103516,,,,
7/16/2010,8/1/2014,1,83.6999969482422,,,,
7/16/2010,9/1/2014,1,83.7900009155274,,,,
7/16/2010,10/1/2014,1,83.8899993896484,,,,
7/16/2010,11/1/2014,1,83.9899978637695,,,,
7/16/2010,12/1/2014,1,84.0899963378906,,,,
7/16/2010,1/1/2015,1,84.1900024414062,,,,
7/16/2010,2/1/2015,1,84.2900009155273,,,,
7/16/2010,3/1/2015,1,84.4000015258789,,,,
7/16/2010,4/1/2015,1,84.5100021362305,,,,
7/16/2010,5/1/2015,1,84.629997253418,,,,
7/16/2010,6/1/2015,1,84.75,,,,
7/16/2010,7/1/2015,1,84.870002746582,,,,
7/16/2010,8/1/2015,1,84.9899978637695,,,,
7/16/2010,9/1/2015,1,85.1100006103516,,,,
7/16/2010,10/1/2015,1,85.2300033569336,,,,
7/16/2010,11/1/2015,1,85.3499984741211,,,,
7/16/2010,12/1/2015,1,85.4700012207031,,,,
7/16/2010,6/1/2016,1,86.2900009155274,,,,
7/16/2010,12/1/2016,1,87.1100006103516,,,,
7/16/2010,6/1/2017,1,87.9899978637695,,,,
7/16/2010,12/1/2017,1,88.870002746582,,,,
7/16/2010,6/1/2018,1,89.8199996948242,,,,
7/16/2010,12/1/2018,1,90.7699966430664,,,,
7/16/2010,8/1/2010,1,76.0100021362305,77.1500015258789,75.25,225363,
7/16/2010,9/1/2010,1,76.379997253418,77.5299987792969,75.620002746582,160625,
7/16/2010,10/1/2010,1,76.8000030517578,77.9000015258789,76.0299987792969,28421,
7/16/2010,11/1/2010,1,77.3600006103516,78.4100036621094,76.5699996948242,13140,
7/16/2010,12/1/2010,1,77.9100036621094,78.9700012207031,77.1399993896484,27911,
7/16/2010,10/1/2010,3,2.05699992179871,,,,
7/16/2010,11/1/2010,3,2.08380007743835,,,,
7/16/2010,1/1/2011,3,2.13689994812012,,,,
7/16/2010,8/1/2010,3,2.0113000869751,2.0336000919342,1.99399995803833,35752,
7/16/2010,9/1/2010,3,2.03379988670349,2.05719995498657,2.01659989356995,13825,
7/16/2010,12/1/2010,3,2.11030006408691,2.12680006027222,2.09389996528625,4520,
7/16/2010,2/1/2011,3,2.15619993209839,2.16179990768433,2.146399974823,301,
7/16/2010,3/1/2011,3,2.16339993476868,2.16400003433228,2.15450000762939,411,
7/16/2010,4/1/2011,3,2.16009998321533,2.16129994392395,2.16129994392395,229,
7/16/2010,5/1/2011,3,2.15739989280701,,,91,
7/16/2010,6/1/2011,3,2.15840005874634,2.1710000038147,2.14680004119873,179,
7/16/2010,7/1/2011,3,2.16989994049072,,,25,
7/16/2010,8/1/2011,3,2.18409991264343,,,0,
7/16/2010,9/1/2011,3,2.20329999923706,,,0,
7/16/2010,10/1/2011,3,2.2228000164032,,,0,
7/16/2010,11/1/2011,3,2.24160003662109,,2.23779988288879,2,
7/16/2010,12/1/2011,3,2.25929999351501,2.26789999008179,2.25500011444092,319,
7/16/2010,1/1/2012,3,2.27629995346069,,2.27469992637634,110,
7/16/2010,2/1/2012,3,2.28279995918274,,,15,
7/16/2010,3/1/2012,3,2.28080010414124,,,10,
7/16/2010,4/1/2012,3,2.26929998397827,2.26250004768372,2.26250004768372,7,
7/16/2010,5/1/2012,3,2.26029992103577,2.25349998474121,2.25349998474121,1,
7/16/2010,6/1/2012,3,2.25729990005493,2.25049996376038,2.25049996376038,11,
7/16/2010,7/1/2012,3,2.26679992675781,,,0,
7/16/2010,8/1/2012,3,2.27880001068115,,,0,
7/16/2010,9/1/2012,3,2.29229998588562,,,0,
7/16/2010,10/1/2012,3,2.30679988861084,,,0,
7/16/2010,11/1/2012,3,2.32130002975464,,,0,
7/16/2010,12/1/2012,3,2.33579993247986,,,0,
7/16/2010,1/1/2013,3,2.35080003738403,,,0,
7/16/2010,10/1/2010,4,1.94930005073547,,,,
7/16/2010,11/1/2010,4,1.94000005722046,,,,
7/16/2010,12/1/2010,4,1.94449996948242,,,,
7/16/2010,1/1/2011,4,1.96249997615814,,,,
7/16/2010,8/1/2010,4,2.0485999584198,2.07049989700317,2.02579998970032,33282,
7/16/2010,9/1/2010,4,2.04839992523193,2.06879997253418,2.02649998664856,22323,
7/16/2010,2/1/2011,4,1.9835000038147,1.99399995803833,1.96899998188019,235,
7/16/2010,3/1/2011,4,2.00559997558594,2.01320004463196,1.99259996414185,137,
7/16/2010,4/1/2011,4,2.1256000995636,2.12229990959167,2.11059999465942,127,
7/16/2010,5/1/2011,4,2.13590002059937,,,2,
7/16/2010,6/1/2011,4,2.14339995384216,2.15549993515015,2.14159989356995,7,
7/16/2010,7/1/2011,4,2.14619994163513,,,0,
7/16/2010,8/1/2011,4,2.14369988441467,,,0,
7/16/2010,9/1/2011,4,2.13220000267029,,,0,
7/16/2010,10/1/2011,4,2.02920007705688,,,0,
7/16/2010,11/1/2011,4,2.019700050354,,,0,
7/16/2010,12/1/2011,4,2.02570009231567,,,508,
7/16/2010,1/1/2012,4,2.03819990158081,,,0,
7/16/2010,2/1/2012,4,2.05419993400574,,,0,
7/16/2010,3/1/2012,4,2.07119989395142,,,500,
7/16/2010,4/1/2012,4,2.1926999092102,,,0,
7/16/2010,5/1/2012,4,2.20169997215271,,,0,
7/16/2010,6/1/2012,4,2.19720005989075,,,0,
7/16/2010,7/1/2012,4,2.19120001792908,,,0,
7/16/2010,8/1/2012,4,2.18319988250732,,,0,
7/16/2010,9/1/2012,4,2.1686999797821,,,0,
7/16/2010,10/1/2012,4,2.07369995117187,,,0,
7/16/2010,11/1/2012,4,2.06469988822937,,,0,
7/16/2010,12/1/2012,4,2.06620001792908,,,0,
7/16/2010,1/1/2013,4,2.07010006904602,,,0,
7/16/2010,2/1/2013,4,2.07760000228882,,,0,
7/16/2010,3/1/2013,4,2.08509993553162,,,0,
7/16/2010,4/1/2013,4,2.18510007858276,,,0,
7/16/2010,5/1/2013,4,2.19510006904602,,,0,
7/16/2010,6/1/2013,4,2.19510006904602,,,0,
7/16/2010,7/1/2013,4,2.19510006904602,,,0,
7/19/2010,4/1/2011,1,79.8499984741211,,,,
7/19/2010,5/1/2011,1,80.1900024414062,,,,
7/19/2010,6/1/2011,1,80.5100021362305,,,,
7/19/2010,7/1/2011,1,80.8099975585938,,,,
7/19/2010,8/1/2011,1,80.9899978637695,,,,
7/19/2010,9/1/2011,1,81.120002746582,,,,
7/19/2010,10/1/2011,1,81.25,,,,
7/19/2010,11/1/2011,1,81.379997253418,,,,
7/19/2010,1/1/2012,1,81.5400009155274,,,,
7/19/2010,2/1/2012,1,81.5899963378906,,,,
7/19/2010,3/1/2012,1,81.6600036621094,,,,
7/19/2010,4/1/2012,1,81.75,,,,
7/19/2010,5/1/2012,1,81.8399963378906,,,,
7/19/2010,6/1/2012,1,81.9400024414063,,,,
7/19/2010,7/1/2012,1,82.0400009155273,,,,
7/19/2010,8/1/2012,1,82.1399993896484,,,,
7/19/2010,9/1/2012,1,82.2399978637695,,,,
7/19/2010,10/1/2012,1,82.3399963378906,,,,
7/19/2010,11/1/2012,1,82.4499969482422,,,,
7/19/2010,12/1/2012,1,82.5599975585937,,,,
7/19/2010,1/1/2013,1,82.5899963378906,,,,
7/19/2010,2/1/2013,1,82.620002746582,,,,
7/19/2010,3/1/2013,1,82.6600036621094,,,,
7/19/2010,4/1/2013,1,82.6999969482422,,,,
7/19/2010,5/1/2013,1,82.7399978637695,,,,
7/19/2010,6/1/2013,1,82.7900009155274,,,,
7/19/2010,7/1/2013,1,82.8499984741211,,,,
7/19/2010,8/1/2013,1,82.9100036621094,,,,
7/19/2010,9/1/2013,1,82.9800033569336,,,,
7/19/2010,10/1/2013,1,83.0500030517578,,,,
7/19/2010,11/1/2013,1,83.129997253418,,,,
7/19/2010,12/1/2013,1,83.2099990844727,,,,
7/19/2010,1/1/2014,1,83.2799987792969,,,,
7/19/2010,2/1/2014,1,83.3499984741211,,,,
7/19/2010,3/1/2014,1,83.4199981689453,,,,
7/19/2010,4/1/2014,1,83.4899978637695,,,,
7/19/2010,5/1/2014,1,83.5599975585938,,,,
7/19/2010,6/1/2014,1,83.6399993896484,,,,
7/19/2010,7/1/2014,1,83.7200012207031,,,,
7/19/2010,8/1/2014,1,83.8000030517578,,,,
7/19/2010,9/1/2014,1,83.879997253418,,,,
7/19/2010,10/1/2014,1,83.9700012207031,,,,
7/19/2010,11/1/2014,1,84.0699996948242,,,,
7/19/2010,12/1/2014,1,84.1699981689453,,,,
7/19/2010,1/1/2015,1,84.2600021362305,,,,
7/19/2010,2/1/2015,1,84.3600006103516,,,,
7/19/2010,3/1/2015,1,84.4599990844727,,,,
7/19/2010,4/1/2015,1,84.5699996948242,,,,
7/19/2010,5/1/2015,1,84.6800003051758,,,,
7/19/2010,6/1/2015,1,84.7900009155273,,,,
7/19/2010,7/1/2015,1,84.9000015258789,,,,
7/19/2010,8/1/2015,1,85.0100021362305,,,,
7/19/2010,9/1/2015,1,85.120002746582,,,,
7/19/2010,10/1/2015,1,85.2300033569336,,,,
7/19/2010,11/1/2015,1,85.3399963378906,,,,
7/19/2010,12/1/2015,1,85.4499969482422,,,,
7/19/2010,6/1/2016,1,86.2099990844727,,,,
7/19/2010,12/1/2016,1,86.9700012207031,,,,
7/19/2010,6/1/2017,1,87.8199996948242,,,,
7/19/2010,12/1/2017,1,88.6699981689453,,,,
7/19/2010,6/1/2018,1,89.6100006103516,,,,
7/19/2010,12/1/2018,1,90.5500030517578,,,,
7/19/2010,8/1/2010,1,76.5400009155273,77.6900024414063,75.5,169644,
7/19/2010,9/1/2010,1,76.9000015258789,78.0999984741211,75.8499984741211,308397,
7/19/2010,10/1/2010,1,77.2900009155273,78.5400009155273,76.3600006103516,45677,
7/19/2010,11/1/2010,1,77.8199996948242,79.0599975585937,76.9300003051758,15487,
7/19/2010,12/1/2010,1,78.3199996948242,79.620002746582,77.370002746582,36029,
7/19/2010,1/1/2011,1,78.75,79.75,78.129997253418,3022,
7/19/2010,2/1/2011,1,79.129997253418,80.1100006103516,79.120002746582,1996,
7/19/2010,3/1/2011,1,79.5,80.8499984741211,78.6900024414063,1585,
7/19/2010,12/1/2011,1,81.5100021362305,82.8099975585937,80.6600036621094,7320,
7/19/2010,11/1/2010,3,2.09220004081726,,,,
7/19/2010,12/1/2010,3,2.11840009689331,,,,
7/19/2010,1/1/2011,3,2.14490008354187,,,,
7/19/2010,2/1/2011,3,2.16370010375977,,,,
7/19/2010,3/1/2011,3,2.17050004005432,,,,
7/19/2010,4/1/2011,3,2.16700005531311,,,,
7/19/2010,5/1/2011,3,2.16400003433228,,,,
7/19/2010,6/1/2011,3,2.16470003128052,,,,
7/19/2010,7/1/2011,3,2.17650008201599,,,,
7/19/2010,8/1/2011,3,2.1907000541687,,,,
7/19/2010,9/1/2011,3,2.20989990234375,,,,
7/19/2010,10/1/2011,3,2.22939991950989,,,,
7/19/2010,11/1/2011,3,2.24830007553101,,,,
7/19/2010,12/1/2011,3,2.26609992980957,,,,
7/19/2010,1/1/2012,3,2.28309988975525,,,,
7/19/2010,2/1/2012,3,2.29010009765625,,,,
7/19/2010,3/1/2012,3,2.28810000419617,,,,
7/19/2010,4/1/2012,3,2.2765998840332,,,,
7/19/2010,5/1/2012,3,2.26760005950928,,,,
7/19/2010,6/1/2012,3,2.26410007476807,,,,
7/19/2010,7/1/2012,3,2.27360010147095,,,,
7/19/2010,8/1/2012,3,2.28559994697571,,,,
7/19/2010,9/1/2012,3,2.29909992218018,,,,
7/19/2010,10/1/2012,3,2.31360006332397,,,,
7/19/2010,11/1/2012,3,2.32809996604919,,,,
7/19/2010,12/1/2012,3,2.34260010719299,,,,
7/19/2010,1/1/2013,3,2.35759997367859,,,,
7/19/2010,8/1/2010,3,2.01699995994568,2.06439995765686,2.00359988212585,43507,
7/19/2010,9/1/2010,3,2.04130005836487,2.08579993247986,2.02570009231567,30569,
7/19/2010,10/1/2010,3,2.06559991836548,2.10400009155273,2.05019998550415,11072,
7/19/2010,11/1/2010,4,1.94599997997284,,,,
7/19/2010,1/1/2011,4,1.9679000377655,,,,
7/19/2010,2/1/2011,4,1.98849999904633,,,,
7/19/2010,3/1/2011,4,2.01040005683899,,,,
7/19/2010,4/1/2011,4,2.13010001182556,,,,
7/19/2010,5/1/2011,4,2.13960003852844,,,,
7/19/2010,6/1/2011,4,2.14650011062622,,,,
7/19/2010,7/1/2011,4,2.14860010147095,,,,
7/19/2010,8/1/2011,4,2.14560008049011,,,,
7/19/2010,9/1/2011,4,2.13359999656677,,,,
7/19/2010,10/1/2011,4,2.03010010719299,,,,
7/19/2010,11/1/2011,4,2.02010011672974,,,,
7/19/2010,12/1/2011,4,2.02509999275208,,,,
7/19/2010,1/1/2012,4,2.03760004043579,,,,
7/19/2010,2/1/2012,4,2.05360007286072,,,,
7/19/2010,3/1/2012,4,2.0706000328064,,,,
7/19/2010,4/1/2012,4,2.19210004806519,,,,
7/19/2010,5/1/2012,4,2.20110011100769,,,,
7/19/2010,6/1/2012,4,2.19659996032715,,,,
7/19/2010,7/1/2012,4,2.19059991836548,,,,
7/19/2010,8/1/2012,4,2.1826000213623,,,,
7/19/2010,9/1/2012,4,2.16810011863708,,,,
7/19/2010,10/1/2012,4,2.07310009002686,,,,
7/19/2010,11/1/2012,4,2.06410002708435,,,,
7/19/2010,12/1/2012,4,2.06559991836548,,,,
7/19/2010,1/1/2013,4,2.06949996948242,,,,
7/19/2010,2/1/2013,4,2.07699990272522,,,,
7/19/2010,3/1/2013,4,2.0845000743866,,,,
7/19/2010,4/1/2013,4,2.18449997901916,,,,
7/19/2010,5/1/2013,4,2.19449996948242,,,,
7/19/2010,6/1/2013,4,2.19449996948242,,,,
7/19/2010,7/1/2013,4,2.19449996948242,,,,
7/19/2010,8/1/2010,4,2.05900001525879,2.09999990463257,2.03410005569458,32549,
7/19/2010,9/1/2010,4,2.05819988250732,2.09960007667541,2.03710007667541,30617,
7/19/2010,10/1/2010,4,1.95749998092651,1.99010002613068,1.93850004673004,11281,
7/19/2010,12/1/2010,4,1.94969999790192,1.9864000082016,1.93099999427795,7475,
7/20/2010,1/1/2011,1,79.2300033569336,,,,
7/20/2010,2/1/2011,1,79.5800018310547,,,,
7/20/2010,3/1/2011,1,79.9300003051758,,,,
7/20/2010,4/1/2011,1,80.2799987792969,,,,
7/20/2010,5/1/2011,1,80.629997253418,,,,
7/20/2010,6/1/2011,1,80.9499969482422,,,,
7/20/2010,7/1/2011,1,81.25,,,,
7/20/2010,8/1/2011,1,81.4300003051758,,,,
7/20/2010,9/1/2011,1,81.5599975585937,,,,
7/20/2010,10/1/2011,1,81.6800003051758,,,,
7/20/2010,11/1/2011,1,81.8000030517578,,,,
7/20/2010,1/1/2012,1,81.9499969482422,,,,
7/20/2010,2/1/2012,1,81.9899978637695,,,,
7/20/2010,3/1/2012,1,82.0500030517578,,,,
7/20/2010,4/1/2012,1,82.129997253418,,,,
7/20/2010,5/1/2012,1,82.2099990844727,,,,
7/20/2010,6/1/2012,1,82.3000030517578,,,,
7/20/2010,7/1/2012,1,82.3899993896484,,,,
7/20/2010,8/1/2012,1,82.4800033569336,,,,
7/20/2010,9/1/2012,1,82.5699996948242,,,,
7/20/2010,10/1/2012,1,82.6600036621094,,,,
7/20/2010,11/1/2012,1,82.7600021362305,,,,
7/20/2010,12/1/2012,1,82.8600006103516,,,,
7/20/2010,1/1/2013,1,82.879997253418,,,,
7/20/2010,2/1/2013,1,82.9000015258789,,,,
7/20/2010,3/1/2013,1,82.9199981689453,,,,
7/20/2010,4/1/2013,1,82.9499969482422,,,,
7/20/2010,5/1/2013,1,82.9800033569336,,,,
7/20/2010,6/1/2013,1,83.0199966430664,,,,
7/20/2010,7/1/2013,1,83.0599975585938,,,,
7/20/2010,8/1/2013,1,83.1100006103516,,,,
7/20/2010,9/1/2013,1,83.1699981689453,,,,
7/20/2010,10/1/2013,1,83.2300033569336,,,,
7/20/2010,11/1/2013,1,83.3000030517578,,,,
7/20/2010,12/1/2013,1,83.370002746582,,,,
7/20/2010,1/1/2014,1,83.4199981689453,,,,
7/20/2010,2/1/2014,1,83.4700012207031,,,,
7/20/2010,3/1/2014,1,83.5199966430664,,,,
7/20/2010,4/1/2014,1,83.5800018310547,,,,
7/20/2010,5/1/2014,1,83.6399993896484,,,,
7/20/2010,6/1/2014,1,83.6999969482422,,,,
7/20/2010,7/1/2014,1,83.7600021362305,,,,
7/20/2010,8/1/2014,1,83.8199996948242,,,,
7/20/2010,9/1/2014,1,83.8899993896484,,,,
7/20/2010,10/1/2014,1,83.9599990844727,,,,
7/20/2010,11/1/2014,1,84.0400009155274,,,,
7/20/2010,12/1/2014,1,84.129997253418,,,,
7/20/2010,1/1/2015,1,84.2099990844727,,,,
7/20/2010,2/1/2015,1,84.2900009155273,,,,
7/20/2010,3/1/2015,1,84.379997253418,,,,
7/20/2010,4/1/2015,1,84.4700012207031,,,,
7/20/2010,5/1/2015,1,84.5599975585938,,,,
7/20/2010,6/1/2015,1,84.6500015258789,,,,
7/20/2010,7/1/2015,1,84.7399978637695,,,,
7/20/2010,8/1/2015,1,84.8300018310547,,,,
7/20/2010,9/1/2015,1,84.9199981689453,,,,
7/20/2010,10/1/2015,1,85.0100021362305,,,,
7/20/2010,11/1/2015,1,85.1100006103516,,,,
7/20/2010,12/1/2015,1,85.2099990844727,,,,
7/20/2010,6/1/2016,1,85.8399963378906,,,,
7/20/2010,12/1/2016,1,86.4700012207031,,,,
7/20/2010,6/1/2017,1,87.1699981689453,,,,
7/20/2010,12/1/2017,1,87.870002746582,,,,
7/20/2010,6/1/2018,1,88.6800003051758,,,,
7/20/2010,12/1/2018,1,89.5,,,,
7/20/2010,8/1/2010,1,77.4400024414063,77.5699996948242,75.6500015258789,34147,
7/20/2010,9/1/2010,1,77.5800018310547,77.9000015258789,76,285652,
7/20/2010,10/1/2010,1,77.9199981689453,78.2200012207031,76.4000015258789,48055,
7/20/2010,11/1/2010,1,78.3899993896484,78.6699981689453,76.9400024414063,18001,
7/20/2010,12/1/2010,1,78.8300018310547,79.129997253418,77.4100036621094,33845,
7/20/2010,12/1/2011,1,81.9300003051758,82.1999969482422,80.6500015258789,8956,
7/20/2010,11/1/2010,3,2.10260009765625,,,,
7/20/2010,2/1/2011,3,2.17370009422302,,,,
7/20/2010,3/1/2011,3,2.18070006370544,,,,
7/20/2010,4/1/2011,3,2.17729997634888,,,,
7/20/2010,5/1/2011,3,2.17440009117126,,,,
7/20/2010,6/1/2011,3,2.17510008811951,,,,
7/20/2010,7/1/2011,3,2.18700003623962,,,,
7/20/2010,8/1/2011,3,2.20070004463196,,,,
7/20/2010,9/1/2011,3,2.21939992904663,,,,
7/20/2010,10/1/2011,3,2.23860001564026,,,,
7/20/2010,11/1/2011,3,2.25740003585815,,,,
7/20/2010,12/1/2011,3,2.27509999275208,,,,
7/20/2010,1/1/2012,3,2.29159998893738,,,,
7/20/2010,2/1/2012,3,2.29809999465942,,,,
7/20/2010,3/1/2012,3,2.29609990119934,,,,
7/20/2010,4/1/2012,3,2.28460001945496,,,,
7/20/2010,5/1/2012,3,2.27559995651245,,,,
7/20/2010,6/1/2012,3,2.27209997177124,,,,
7/20/2010,7/1/2012,3,2.28159999847412,,,,
7/20/2010,8/1/2012,3,2.29360008239746,,,,
7/20/2010,9/1/2012,3,2.30710005760193,,,,
7/20/2010,10/1/2012,3,2.32159996032715,,,,
7/20/2010,11/1/2012,3,2.33610010147095,,,,
7/20/2010,12/1/2012,3,2.35060000419617,,,,
7/20/2010,1/1/2013,3,2.36560010910034,,,,
7/20/2010,8/1/2010,3,2.02469992637634,2.03719997406006,1.99520003795624,34346,
7/20/2010,9/1/2010,3,2.05060005187988,2.06299996376038,2.02069997787476,36448,
7/20/2010,10/1/2010,3,2.07590007781982,2.08699989318848,2.04640007019043,7706,
7/20/2010,12/1/2010,3,2.12859988212585,2.13930010795593,2.10019993782043,6951,
7/20/2010,1/1/2011,3,2.15520000457764,2.16499996185303,2.12739992141724,2272,
7/20/2010,11/1/2010,4,1.96119999885559,,,,
7/20/2010,12/1/2010,4,1.96430003643036,,,,
7/20/2010,1/1/2011,4,1.98210000991821,,,,
7/20/2010,2/1/2011,4,2.00180006027222,,,,
7/20/2010,3/1/2011,4,2.02250003814697,,,,
7/20/2010,4/1/2011,4,2.14229989051819,,,,
7/20/2010,5/1/2011,4,2.15179991722107,,,,
7/20/2010,6/1/2011,4,2.15829992294312,,,,
7/20/2010,7/1/2011,4,2.1603000164032,,,,
7/20/2010,8/1/2011,4,2.15729999542236,,,,
7/20/2010,9/1/2011,4,2.14529991149902,,,,
7/20/2010,10/1/2011,4,2.04130005836487,,,,
7/20/2010,11/1/2011,4,2.03080010414124,,,,
7/20/2010,12/1/2011,4,2.03480005264282,,,,
7/20/2010,1/1/2012,4,2.04629993438721,,,,
7/20/2010,2/1/2012,4,2.06130003929138,,,,
7/20/2010,3/1/2012,4,2.07730007171631,,,,
7/20/2010,4/1/2012,4,2.19799995422363,,,,
7/20/2010,5/1/2012,4,2.20600008964539,,,,
7/20/2010,6/1/2012,4,2.20070004463196,,,,
7/20/2010,7/1/2012,4,2.1939001083374,,,,
7/20/2010,8/1/2012,4,2.18510007858276,,,,
7/20/2010,9/1/2012,4,2.16980004310608,,,,
7/20/2010,10/1/2012,4,2.07399988174438,,,,
7/20/2010,11/1/2012,4,2.06419992446899,,,,
7/20/2010,12/1/2012,4,2.06469988822937,,,,
7/20/2010,1/1/2013,4,2.06859993934631,,,,
7/20/2010,2/1/2013,4,2.07610011100769,,,,
7/20/2010,3/1/2013,4,2.08360004425049,,,,
7/20/2010,4/1/2013,4,2.18359994888306,,,,
7/20/2010,5/1/2013,4,2.19359993934631,,,,
7/20/2010,6/1/2013,4,2.19359993934631,,,,
7/20/2010,7/1/2013,4,2.19359993934631,,,,
7/20/2010,8/1/2010,4,2.07859992980957,2.08669996261597,2.04509997367859,23962,
7/20/2010,9/1/2010,4,2.07669997215271,2.08599996566772,2.04380011558533,28044,
7/20/2010,10/1/2010,4,1.97420001029968,1.98230004310608,1.94200003147125,10833,
7/21/2010,2/1/2011,1,78.9700012207031,,,,
7/21/2010,3/1/2011,1,79.3499984741211,,,,
7/21/2010,4/1/2011,1,79.7399978637695,,,,
7/21/2010,5/1/2011,1,80.120002746582,,,,
7/21/2010,6/1/2011,1,80.4899978637695,,,,
7/21/2010,7/1/2011,1,80.8399963378906,,,,
7/21/2010,8/1/2011,1,81.0599975585938,,,,
7/21/2010,9/1/2011,1,81.2300033569336,,,,
7/21/2010,10/1/2011,1,81.3899993896484,,,,
7/21/2010,11/1/2011,1,81.5500030517578,,,,
7/21/2010,1/1/2012,1,81.7399978637695,,,,
7/21/2010,2/1/2012,1,81.7900009155273,,,,
7/21/2010,3/1/2012,1,81.8600006103516,,,,
7/21/2010,4/1/2012,1,81.9499969482422,,,,
7/21/2010,5/1/2012,1,82.0500030517578,,,,
7/21/2010,6/1/2012,1,82.1500015258789,,,,
7/21/2010,7/1/2012,1,82.25,,,,
7/21/2010,8/1/2012,1,82.3499984741211,,,,
7/21/2010,9/1/2012,1,82.4599990844727,,,,
7/21/2010,10/1/2012,1,82.5699996948242,,,,
7/21/2010,11/1/2012,1,82.6800003051758,,,,
7/21/2010,1/1/2013,1,82.8199996948242,,,,
7/21/2010,2/1/2013,1,82.8499984741211,,,,
7/21/2010,3/1/2013,1,82.8899993896484,,,,
7/21/2010,4/1/2013,1,82.9300003051758,,,,
7/21/2010,5/1/2013,1,82.9700012207031,,,,
7/21/2010,6/1/2013,1,83.0199966430664,,,,
7/21/2010,7/1/2013,1,83.0800018310547,,,,
7/21/2010,8/1/2013,1,83.1399993896484,,,,
7/21/2010,9/1/2013,1,83.2099990844727,,,,
7/21/2010,10/1/2013,1,83.2799987792969,,,,
7/21/2010,11/1/2013,1,83.3600006103516,,,,
7/21/2010,12/1/2013,1,83.4400024414063,,,,
7/21/2010,1/1/2014,1,83.5,,,,
7/21/2010,2/1/2014,1,83.5599975585938,,,,
7/21/2010,3/1/2014,1,83.629997253418,,,,
7/21/2010,4/1/2014,1,83.6999969482422,,,,
7/21/2010,5/1/2014,1,83.7699966430664,,,,
7/21/2010,6/1/2014,1,83.8399963378906,,,,
7/21/2010,7/1/2014,1,83.9100036621094,,,,
7/21/2010,8/1/2014,1,83.9800033569336,,,,
7/21/2010,9/1/2014,1,84.0599975585937,,,,
7/21/2010,10/1/2014,1,84.1500015258789,,,,
7/21/2010,11/1/2014,1,84.25,,,,
7/21/2010,12/1/2014,1,84.3600006103516,,,,
7/21/2010,1/1/2015,1,84.4599990844727,,,,
7/21/2010,2/1/2015,1,84.5599975585938,,,,
7/21/2010,3/1/2015,1,84.6600036621094,,,,
7/21/2010,4/1/2015,1,84.7600021362305,,,,
7/21/2010,5/1/2015,1,84.8600006103516,,,,
7/21/2010,6/1/2015,1,84.9599990844727,,,,
7/21/2010,7/1/2015,1,85.0599975585937,,,,
7/21/2010,8/1/2015,1,85.1600036621094,,,,
7/21/2010,9/1/2015,1,85.2699966430664,,,,
7/21/2010,10/1/2015,1,85.379997253418,,,,
7/21/2010,11/1/2015,1,85.4899978637695,,,,
7/21/2010,12/1/2015,1,85.5999984741211,,,,
7/21/2010,6/1/2016,1,86.3000030517578,,,,
7/21/2010,12/1/2016,1,87.0100021362305,,,,
7/21/2010,6/1/2017,1,87.7600021362305,,,,
7/21/2010,12/1/2017,1,88.5199966430664,,,,
7/21/2010,6/1/2018,1,89.3300018310547,,,,
7/21/2010,12/1/2018,1,90.1500015258789,,,,
7/21/2010,9/1/2010,1,76.5599975585937,78.5699996948242,76.1999969482422,321842,
7/21/2010,10/1/2010,1,77,78.9199981689453,76.6399993896484,80949,
7/21/2010,11/1/2010,1,77.5599975585938,79.3499984741211,77.2399978637695,35783,
7/21/2010,12/1/2010,1,78.0899963378906,79.7600021362305,77.7900009155273,62837,
7/21/2010,1/1/2011,1,78.5599975585938,80,78.2799987792969,14433,
7/21/2010,12/1/2011,1,81.7099990844727,82.7600021362305,81.25,16907,
7/21/2010,12/1/2012,1,82.7900009155274,83.5199966430664,82.1800003051758,5846,
7/21/2010,3/1/2011,3,2.15420007705688,,,,
7/21/2010,4/1/2011,3,2.15269994735718,,,,
7/21/2010,5/1/2011,3,2.15240001678467,,,,
7/21/2010,6/1/2011,3,2.15490007400513,,,,
7/21/2010,7/1/2011,3,2.167799949646,,,,
7/21/2010,8/1/2011,3,2.18210005760193,,,,
7/21/2010,9/1/2011,3,2.2014000415802,,,,
7/21/2010,10/1/2011,3,2.22119998931885,,,,
7/21/2010,11/1/2011,3,2.24020004272461,,,,
7/21/2010,12/1/2011,3,2.25819993019104,,,,
7/21/2010,1/1/2012,3,2.27519989013672,,,,
7/21/2010,2/1/2012,3,2.28220009803772,,,,
7/21/2010,3/1/2012,3,2.28020000457764,,,,
7/21/2010,4/1/2012,3,2.26869988441467,,,,
7/21/2010,5/1/2012,3,2.25970005989075,,,,
7/21/2010,6/1/2012,3,2.25620007514954,,,,
7/21/2010,7/1/2012,3,2.26570010185242,,,,
7/21/2010,8/1/2012,3,2.27769994735718,,,,
7/21/2010,9/1/2012,3,2.29119992256165,,,,
7/21/2010,10/1/2012,3,2.30570006370544,,,,
7/21/2010,11/1/2012,3,2.32019996643066,,,,
7/21/2010,12/1/2012,3,2.33470010757446,,,,
7/21/2010,1/1/2013,3,2.34969997406006,,,,
7/21/2010,8/1/2010,3,1.98919999599457,2.04870009422302,1.98420000076294,34515,
7/21/2010,9/1/2010,3,2.01629996299744,2.07620000839233,2.01139998435974,38342,
7/21/2010,10/1/2010,3,2.0436999797821,2.10109996795654,2.0385000705719,9628,
7/21/2010,11/1/2010,3,2.07200002670288,2.12700009346008,2.06900000572205,3808,
7/21/2010,12/1/2010,3,2.09940004348755,2.15440011024475,2.09400010108948,11296,
7/21/2010,1/1/2011,3,2.12700009346008,2.1761999130249,2.12649989128113,5054,
7/21/2010,2/1/2011,3,2.146399974823,2.1965000629425,2.14269995689392,1684,
7/21/2010,1/1/2011,4,1.97179996967316,,,,
7/21/2010,2/1/2011,4,1.99249994754791,,,,
7/21/2010,3/1/2011,4,2.01370000839233,,,,
7/21/2010,4/1/2011,4,2.13490009307861,,,,
7/21/2010,5/1/2011,4,2.14429998397827,,,,
7/21/2010,6/1/2011,4,2.15079998970032,,,,
7/21/2010,7/1/2011,4,2.1528000831604,,,,
7/21/2010,8/1/2011,4,2.14980006217957,,,,
7/21/2010,9/1/2011,4,2.13779997825623,,,,
7/21/2010,10/1/2011,4,2.03379988670349,,,,
7/21/2010,11/1/2011,4,2.02329993247986,,,,
7/21/2010,12/1/2011,4,2.02729988098145,,,,
7/21/2010,1/1/2012,4,2.03880000114441,,,,
7/21/2010,2/1/2012,4,2.05380010604858,,,,
7/21/2010,3/1/2012,4,2.06979990005493,,,,
7/21/2010,4/1/2012,4,2.19050002098083,,,,
7/21/2010,5/1/2012,4,2.19849991798401,,,,
7/21/2010,6/1/2012,4,2.19320011138916,,,,
7/21/2010,7/1/2012,4,2.18639993667603,,,,
7/21/2010,8/1/2012,4,2.17759990692139,,,,
7/21/2010,9/1/2012,4,2.16230010986328,,,,
7/21/2010,10/1/2012,4,2.06649994850159,,,,
7/21/2010,11/1/2012,4,2.0566999912262,,,,
7/21/2010,12/1/2012,4,2.05719995498657,,,,
7/21/2010,1/1/2013,4,2.06110000610352,,,,
7/21/2010,2/1/2013,4,2.06859993934631,,,,
7/21/2010,3/1/2013,4,2.07610011100769,,,,
7/21/2010,4/1/2013,4,2.17610001564026,,,,
7/21/2010,5/1/2013,4,2.18610000610352,,,,
7/21/2010,6/1/2013,4,2.18610000610352,,,,
7/21/2010,7/1/2013,4,2.18610000610352,,,,
7/21/2010,8/1/2010,4,2.06780004501343,2.10730004310608,2.05970001220703,27159,
7/21/2010,9/1/2010,4,2.06489992141724,2.10470008850098,2.05710005760193,35219,
7/21/2010,10/1/2010,4,1.9617999792099,2.00009989738464,1.95829999446869,12052,
7/21/2010,11/1/2010,4,1.94939994812012,1.9867000579834,1.94210004806519,6575,
7/21/2010,12/1/2010,4,1.95340001583099,1.9889999628067,1.94830000400543,8348,
7/22/2010,4/1/2011,1,82.0500030517578,,,,
7/22/2010,5/1/2011,1,82.4100036621094,,,,
7/22/2010,7/1/2011,1,83.0999984741211,,,,
7/22/2010,8/1/2011,1,83.3099975585938,,,,
7/22/2010,9/1/2011,1,83.4800033569336,,,,
7/22/2010,10/1/2011,1,83.6399993896484,,,,
7/22/2010,11/1/2011,1,83.7900009155274,,,,
7/22/2010,1/1/2012,1,83.9700012207031,,,,
7/22/2010,2/1/2012,1,84.0199966430664,,,,
7/22/2010,3/1/2012,1,84.0899963378906,,,,
7/22/2010,4/1/2012,1,84.1800003051758,,,,
7/22/2010,5/1/2012,1,84.2699966430664,,,,
7/22/2010,6/1/2012,1,84.3600006103516,,,,
7/22/2010,7/1/2012,1,84.4499969482422,,,,
7/22/2010,8/1/2012,1,84.5400009155273,,,,
7/22/2010,9/1/2012,1,84.6399993896484,,,,
7/22/2010,10/1/2012,1,84.7399978637695,,,,
7/22/2010,11/1/2012,1,84.8399963378906,,,,
7/22/2010,12/1/2012,1,84.9400024414063,,,,
7/22/2010,1/1/2013,1,84.9700012207031,,,,
7/22/2010,2/1/2013,1,85,,,,
7/22/2010,3/1/2013,1,85.0400009155274,,,,
7/22/2010,4/1/2013,1,85.0800018310547,,,,
7/22/2010,5/1/2013,1,85.129997253418,,,,
7/22/2010,6/1/2013,1,85.1800003051758,,,,
7/22/2010,7/1/2013,1,85.2399978637695,,,,
7/22/2010,8/1/2013,1,85.3099975585937,,,,
7/22/2010,9/1/2013,1,85.379997253418,,,,
7/22/2010,10/1/2013,1,85.4599990844727,,,,
7/22/2010,11/1/2013,1,85.5400009155273,,,,
7/22/2010,12/1/2013,1,85.620002746582,,,,
7/22/2010,1/1/2014,1,85.6800003051758,,,,
7/22/2010,2/1/2014,1,85.7399978637695,,,,
7/22/2010,3/1/2014,1,85.8099975585938,,,,
7/22/2010,4/1/2014,1,85.8899993896484,,,,
7/22/2010,5/1/2014,1,85.9700012207031,,,,
7/22/2010,6/1/2014,1,86.0500030517578,,,,
7/22/2010,7/1/2014,1,86.129997253418,,,,
7/22/2010,8/1/2014,1,86.2099990844727,,,,
7/22/2010,9/1/2014,1,86.2900009155274,,,,
7/22/2010,10/1/2014,1,86.379997253418,,,,
7/22/2010,11/1/2014,1,86.4899978637695,,,,
7/22/2010,12/1/2014,1,86.5999984741211,,,,
7/22/2010,1/1/2015,1,86.6999969482422,,,,
7/22/2010,2/1/2015,1,86.8000030517578,,,,
7/22/2010,3/1/2015,1,86.9000015258789,,,,
7/22/2010,4/1/2015,1,87.0100021362305,,,,
7/22/2010,5/1/2015,1,87.120002746582,,,,
7/22/2010,6/1/2015,1,87.2300033569336,,,,
7/22/2010,7/1/2015,1,87.3399963378906,,,,
7/22/2010,8/1/2015,1,87.4499969482422,,,,
7/22/2010,9/1/2015,1,87.5599975585937,,,,
7/22/2010,10/1/2015,1,87.6699981689453,,,,
7/22/2010,11/1/2015,1,87.7799987792969,,,,
7/22/2010,12/1/2015,1,87.9000015258789,,,,
7/22/2010,6/1/2016,1,88.6500015258789,,,,
7/22/2010,12/1/2016,1,89.4000015258789,,,,
7/22/2010,6/1/2017,1,90.2099990844727,,,,
7/22/2010,12/1/2017,1,91.0199966430664,,,,
7/22/2010,6/1/2018,1,91.8499984741211,,,,
7/22/2010,12/1/2018,1,92.6800003051758,,,,
7/22/2010,9/1/2010,1,79.3000030517578,79.4199981689453,76.1600036621094,358627,
7/22/2010,10/1/2010,1,79.6399993896484,79.7600021362305,76.5999984741211,83279,
7/22/2010,11/1/2010,1,80.120002746582,80.2099990844727,77.1999969482422,26718,
7/22/2010,12/1/2010,1,80.5699996948242,80.6999969482422,77.7399978637695,55116,
7/22/2010,1/1/2011,1,80.9800033569336,81,78.6399993896484,7640,
7/22/2010,2/1/2011,1,81.3499984741211,81.2399978637695,80.0899963378906,5154,
7/22/2010,3/1/2011,1,81.6999969482422,81.6100006103516,79.3899993896484,4051,
7/22/2010,6/1/2011,1,82.7600021362305,82.8199996948242,80.2600021362305,5550,
7/22/2010,12/1/2011,1,83.9400024414062,84,81.4599990844727,14061,
7/22/2010,11/1/2010,3,2.14199995994568,,,,
7/22/2010,12/1/2010,3,2.16829991340637,,,,
7/22/2010,1/1/2011,3,2.19530010223389,,,,
7/22/2010,2/1/2011,3,2.2140998840332,,,,
7/22/2010,3/1/2011,3,2.22160005569458,,,,
7/22/2010,4/1/2011,3,2.21989989280701,,,,
7/22/2010,5/1/2011,3,2.21900010108948,,,,
7/22/2010,6/1/2011,3,2.22119998931885,,,,
7/22/2010,7/1/2011,3,2.23440003395081,,,,
7/22/2010,8/1/2011,3,2.24880003929138,,,,
7/22/2010,9/1/2011,3,2.2681999206543,,,,
7/22/2010,10/1/2011,3,2.28819990158081,,,,
7/22/2010,11/1/2011,3,2.30719995498657,,,,
7/22/2010,12/1/2011,3,2.32520008087158,,,,
7/22/2010,1/1/2012,3,2.34220004081726,,,,
7/22/2010,2/1/2012,3,2.34920001029968,,,,
7/22/2010,3/1/2012,3,2.3471999168396,,,,
7/22/2010,4/1/2012,3,2.33570003509521,,,,
7/22/2010,5/1/2012,3,2.32669997215271,,,,
7/22/2010,6/1/2012,3,2.3231999874115,,,,
7/22/2010,7/1/2012,3,2.33270001411438,,,,
7/22/2010,8/1/2012,3,2.34470009803772,,,,
7/22/2010,9/1/2012,3,2.35820007324219,,,,
7/22/2010,10/1/2012,3,2.37269997596741,,,,
7/22/2010,11/1/2012,3,2.38720011711121,,,,
7/22/2010,12/1/2012,3,2.40170001983643,,,,
7/22/2010,1/1/2013,3,2.41669988632202,,,,
7/22/2010,8/1/2010,3,2.06240010261536,2.06730008125305,1.98459994792938,32145,
7/22/2010,9/1/2010,3,2.08949995040894,2.09310007095337,2.00990009307861,42438,
7/22/2010,10/1/2010,3,2.11509990692139,2.1185998916626,2.03880000114441,12575,
7/22/2010,1/1/2011,4,2.03320002555847,,,,
7/22/2010,2/1/2011,4,2.05380010604858,,,,
7/22/2010,3/1/2011,4,2.07480001449585,,,,
7/22/2010,8/1/2010,4,2.14660000801086,2.14930009841919,2.06299996376038,27501,
7/22/2010,9/1/2010,4,2.1408998966217,2.14350008964539,2.05920004844666,53685,
7/22/2010,10/1/2010,4,2.02880001068115,2.03060007095337,1.95729994773865,17937,
7/22/2010,11/1/2010,4,2.01270008087158,2.01419997215271,1.95000004768372,11406,
7/22/2010,12/1/2010,4,2.01559996604919,2.01679992675781,1.94570004940033,9554,
7/22/2010,4/1/2011,4,2.19530010223389,2.18670010566711,2.18070006370544,644,
7/22/2010,5/1/2011,4,2.20379996299744,2.19600009918213,2.19519996643066,167,
7/22/2010,6/1/2011,4,2.20959997177124,2.20250010490417,2.1570999622345,346,
7/22/2010,7/1/2011,4,2.21110010147095,2.21000003814697,2.20429992675781,31,
7/22/2010,8/1/2011,4,2.20760011672974,,,3,
7/22/2010,9/1/2011,4,2.19510006904602,,,0,
7/22/2010,10/1/2011,4,2.09010004997253,,,0,
7/22/2010,11/1/2011,4,2.07859992980957,,,0,
7/22/2010,12/1/2011,4,2.08159995079041,,,80,
7/22/2010,1/1/2012,4,2.09310007095337,,,0,
7/22/2010,2/1/2012,4,2.10809993743896,,,0,
7/22/2010,3/1/2012,4,2.12409996986389,,,0,
7/22/2010,4/1/2012,4,2.24480009078979,,,0,
7/22/2010,5/1/2012,4,2.25279998779297,,,0,
7/22/2010,6/1/2012,4,2.24749994277954,,,0,
7/22/2010,7/1/2012,4,2.24070000648499,,,0,
7/22/2010,8/1/2012,4,2.23189997673035,,,0,
7/22/2010,9/1/2012,4,2.21659994125366,,,0,
7/22/2010,10/1/2012,4,2.12080001831055,,,0,
7/22/2010,11/1/2012,4,2.11100006103516,,,0,
7/22/2010,12/1/2012,4,2.11150002479553,,,0,
7/22/2010,1/1/2013,4,2.11540007591248,,,0,
7/22/2010,2/1/2013,4,2.12290000915527,,,0,
7/22/2010,3/1/2013,4,2.13039994239807,,,0,
7/22/2010,4/1/2013,4,2.23040008544922,,,0,
7/22/2010,5/1/2013,4,2.24040007591248,,,0,
7/22/2010,6/1/2013,4,2.24040007591248,,,0,
7/22/2010,7/1/2013,4,2.24040007591248,,,0,
7/23/2010,1/1/2011,1,80.7399978637695,,,,
7/23/2010,3/1/2011,1,81.4700012207031,,,,
7/23/2010,4/1/2011,1,81.8300018310547,,,,
7/23/2010,5/1/2011,1,82.1900024414063,,,,
7/23/2010,6/1/2011,1,82.5400009155274,,,,
7/23/2010,7/1/2011,1,82.879997253418,,,,
7/23/2010,8/1/2011,1,83.0899963378906,,,,
7/23/2010,9/1/2011,1,83.2600021362305,,,,
7/23/2010,10/1/2011,1,83.4199981689453,,,,
7/23/2010,11/1/2011,1,83.5800018310547,,,,
7/23/2010,1/1/2012,1,83.7900009155274,,,,
7/23/2010,2/1/2012,1,83.8499984741211,,,,
7/23/2010,3/1/2012,1,83.9199981689453,,,,
7/23/2010,4/1/2012,1,84,,,,
7/23/2010,5/1/2012,1,84.0800018310547,,,,
7/23/2010,6/1/2012,1,84.1699981689453,,,,
7/23/2010,7/1/2012,1,84.2600021362305,,,,
7/23/2010,8/1/2012,1,84.3499984741211,,,,
7/23/2010,9/1/2012,1,84.4400024414063,,,,
7/23/2010,10/1/2012,1,84.5400009155273,,,,
7/23/2010,11/1/2012,1,84.6399993896484,,,,
7/23/2010,1/1/2013,1,84.7699966430664,,,,
7/23/2010,2/1/2013,1,84.8000030517578,,,,
7/23/2010,3/1/2013,1,84.8399963378906,,,,
7/23/2010,4/1/2013,1,84.879997253418,,,,
7/23/2010,5/1/2013,1,84.9300003051758,,,,
7/23/2010,6/1/2013,1,84.9800033569336,,,,
7/23/2010,7/1/2013,1,85.0400009155274,,,,
7/23/2010,8/1/2013,1,85.1100006103516,,,,
7/23/2010,9/1/2013,1,85.1800003051758,,,,
7/23/2010,10/1/2013,1,85.25,,,,
7/23/2010,11/1/2013,1,85.3300018310547,,,,
7/23/2010,12/1/2013,1,85.4100036621094,,,,
7/23/2010,1/1/2014,1,85.4700012207031,,,,
7/23/2010,2/1/2014,1,85.5299987792969,,,,
7/23/2010,3/1/2014,1,85.5999984741211,,,,
7/23/2010,4/1/2014,1,85.6800003051758,,,,
7/23/2010,5/1/2014,1,85.7600021362305,,,,
7/23/2010,6/1/2014,1,85.8399963378906,,,,
7/23/2010,7/1/2014,1,85.9199981689453,,,,
7/23/2010,8/1/2014,1,86,,,,
7/23/2010,9/1/2014,1,86.0800018310547,,,,
7/23/2010,10/1/2014,1,86.1699981689453,,,,
7/23/2010,11/1/2014,1,86.2799987792969,,,,
7/23/2010,12/1/2014,1,86.3899993896484,,,,
7/23/2010,1/1/2015,1,86.4899978637695,,,,
7/23/2010,2/1/2015,1,86.5999984741211,,,,
7/23/2010,3/1/2015,1,86.7099990844727,,,,
7/23/2010,4/1/2015,1,86.8199996948242,,,,
7/23/2010,5/1/2015,1,86.9300003051758,,,,
7/23/2010,6/1/2015,1,87.0400009155273,,,,
7/23/2010,7/1/2015,1,87.1500015258789,,,,
7/23/2010,8/1/2015,1,87.2600021362305,,,,
7/23/2010,9/1/2015,1,87.370002746582,,,,
7/23/2010,10/1/2015,1,87.4899978637695,,,,
7/23/2010,11/1/2015,1,87.6100006103516,,,,
7/23/2010,12/1/2015,1,87.7300033569336,,,,
7/23/2010,6/1/2016,1,88.4800033569336,,,,
7/23/2010,12/1/2016,1,89.2300033569336,,,,
7/23/2010,6/1/2017,1,90.0400009155274,,,,
7/23/2010,12/1/2017,1,90.8499984741211,,,,
7/23/2010,6/1/2018,1,91.6800003051758,,,,
7/23/2010,12/1/2018,1,92.5100021362305,,,,
7/23/2010,9/1/2010,1,78.9800033569336,79.5999984741211,78.4000015258789,259824,
7/23/2010,10/1/2010,1,79.3399963378906,79.9400024414063,78.7699966430664,43477,
7/23/2010,11/1/2010,1,79.8300018310547,80.4300003051758,79.2799987792969,13217,
7/23/2010,12/1/2010,1,80.3099975585937,80.9000015258789,79.7399978637695,33467,
7/23/2010,2/1/2011,1,81.1100006103516,81.25,80.5999984741211,2771,
7/23/2010,12/1/2011,1,83.7399978637695,84.3000030517578,83.1600036621094,9421,
7/23/2010,12/1/2012,1,84.7399978637695,85.3000030517578,84.2200012207031,1932,
7/23/2010,11/1/2010,3,2.13269996643066,,,,
7/23/2010,2/1/2011,3,2.2039999961853,,,,
7/23/2010,3/1/2011,3,2.21239995956421,,,,
7/23/2010,4/1/2011,3,2.21099996566772,,,,
7/23/2010,5/1/2011,3,2.21070003509521,,,,
7/23/2010,7/1/2011,3,2.22679996490479,,,,
7/23/2010,8/1/2011,3,2.24119997024536,,,,
7/23/2010,9/1/2011,3,2.26060009002686,,,,
7/23/2010,10/1/2011,3,2.28060007095337,,,,
7/23/2010,11/1/2011,3,2.29959988594055,,,,
7/23/2010,12/1/2011,3,2.31760001182556,,,,
7/23/2010,1/1/2012,3,2.33459997177124,,,,
7/23/2010,2/1/2012,3,2.34159994125366,,,,
7/23/2010,3/1/2012,3,2.33960008621216,,,,
7/23/2010,4/1/2012,3,2.32809996604919,,,,
7/23/2010,5/1/2012,3,2.31909990310669,,,,
7/23/2010,6/1/2012,3,2.31559991836548,,,,
7/23/2010,7/1/2012,3,2.32509994506836,,,,
7/23/2010,8/1/2012,3,2.3371000289917,,,,
7/23/2010,9/1/2012,3,2.35060000419617,,,,
7/23/2010,10/1/2012,3,2.36509990692139,,,,
7/23/2010,11/1/2012,3,2.37960004806519,,,,
7/23/2010,12/1/2012,3,2.39409995079041,,,,
7/23/2010,1/1/2013,3,2.40910005569458,,,,
7/23/2010,8/1/2010,3,2.05049991607666,2.07419991493225,2.03710007667541,23622,
7/23/2010,9/1/2010,3,2.07859992980957,2.10179996490479,2.06500005722046,33645,
7/23/2010,10/1/2010,3,2.10579991340637,2.12669992446899,2.09249997138977,6255,
7/23/2010,12/1/2010,3,2.15869998931885,2.1784999370575,2.146399974823,8542,
7/23/2010,1/1/2011,3,2.18530011177063,2.19320011138916,2.1735999584198,2854,
7/23/2010,6/1/2011,3,2.21329998970032,2.22320008277893,2.20149993896484,1563,
7/23/2010,11/1/2010,4,2.00379991531372,,,,
7/23/2010,12/1/2010,4,2.00859999656677,,,,
7/23/2010,1/1/2011,4,2.02670001983643,,,,
7/23/2010,2/1/2011,4,2.04749989509583,,,,
7/23/2010,3/1/2011,4,2.06900000572205,,,,
7/23/2010,4/1/2011,4,2.18860006332397,,,,
7/23/2010,5/1/2011,4,2.19639992713928,,,,
7/23/2010,6/1/2011,4,2.20160007476807,,,,
7/23/2010,7/1/2011,4,2.20289993286133,,,,
7/23/2010,8/1/2011,4,2.19939994812012,,,,
7/23/2010,9/1/2011,4,2.1868999004364,,,,
7/23/2010,10/1/2011,4,2.08189988136291,,,,
7/23/2010,11/1/2011,4,2.07039999961853,,,,
7/23/2010,12/1/2011,4,2.07340002059937,,,,
7/23/2010,1/1/2012,4,2.08489990234375,,,,
7/23/2010,2/1/2012,4,2.09990000724792,,,,
7/23/2010,3/1/2012,4,2.11590003967285,,,,
7/23/2010,4/1/2012,4,2.23659992218018,,,,
7/23/2010,5/1/2012,4,2.24460005760193,,,,
7/23/2010,6/1/2012,4,2.2393000125885,,,,
7/23/2010,7/1/2012,4,2.23250007629395,,,,
7/23/2010,8/1/2012,4,2.22370004653931,,,,
7/23/2010,9/1/2012,4,2.20840001106262,,,,
7/23/2010,10/1/2012,4,2.11260008811951,,,,
7/23/2010,11/1/2012,4,2.10279989242554,,,,
7/23/2010,12/1/2012,4,2.10330009460449,,,,
7/23/2010,1/1/2013,4,2.10719990730286,,,,
7/23/2010,2/1/2013,4,2.11470007896423,,,,
7/23/2010,3/1/2013,4,2.12220001220703,,,,
7/23/2010,4/1/2013,4,2.2221999168396,,,,
7/23/2010,5/1/2013,4,2.23219990730286,,,,
7/23/2010,6/1/2013,4,2.23219990730286,,,,
7/23/2010,7/1/2013,4,2.23219990730286,,,,
7/23/2010,8/1/2010,4,2.12220001220703,2.15739989280701,2.11159992218018,27702,
7/23/2010,9/1/2010,4,2.1191999912262,2.15190005302429,2.10870003700256,51891,
7/23/2010,10/1/2010,4,2.01559996604919,2.03740000724792,2.00349998474121,16953,
7/26/2010,1/1/2011,1,80.8099975585938,,,,
7/26/2010,2/1/2011,1,81.2300033569336,,,,
7/26/2010,3/1/2011,1,81.6100006103516,,,,
7/26/2010,4/1/2011,1,81.9800033569336,,,,
7/26/2010,5/1/2011,1,82.3399963378906,,,,
7/26/2010,6/1/2011,1,82.6900024414062,,,,
7/26/2010,7/1/2011,1,83.0199966430664,,,,
7/26/2010,8/1/2011,1,83.2200012207031,,,,
7/26/2010,9/1/2011,1,83.379997253418,,,,
7/26/2010,10/1/2011,1,83.5299987792969,,,,
7/26/2010,11/1/2011,1,83.6800003051758,,,,
7/26/2010,1/1/2012,1,83.879997253418,,,,
7/26/2010,2/1/2012,1,83.9400024414062,,,,
7/26/2010,3/1/2012,1,84.0199966430664,,,,
7/26/2010,4/1/2012,1,84.0999984741211,,,,
7/26/2010,5/1/2012,1,84.1800003051758,,,,
7/26/2010,6/1/2012,1,84.2699966430664,,,,
7/26/2010,7/1/2012,1,84.3600006103516,,,,
7/26/2010,8/1/2012,1,84.4499969482422,,,,
7/26/2010,9/1/2012,1,84.5500030517578,,,,
7/26/2010,10/1/2012,1,84.6500015258789,,,,
7/26/2010,11/1/2012,1,84.75,,,,
7/26/2010,12/1/2012,1,84.8499984741211,,,,
7/26/2010,1/1/2013,1,84.879997253418,,,,
7/26/2010,2/1/2013,1,84.9100036621094,,,,
7/26/2010,3/1/2013,1,84.9499969482422,,,,
7/26/2010,4/1/2013,1,84.9899978637695,,,,
7/26/2010,5/1/2013,1,85.0299987792969,,,,
7/26/2010,6/1/2013,1,85.0800018310547,,,,
7/26/2010,7/1/2013,1,85.129997253418,,,,
7/26/2010,8/1/2013,1,85.1999969482422,,,,
7/26/2010,9/1/2013,1,85.2699966430664,,,,
7/26/2010,10/1/2013,1,85.3399963378906,,,,
7/26/2010,11/1/2013,1,85.4100036621094,,,,
7/26/2010,12/1/2013,1,85.4800033569336,,,,
7/26/2010,1/1/2014,1,85.5400009155273,,,,
7/26/2010,2/1/2014,1,85.5999984741211,,,,
7/26/2010,3/1/2014,1,85.6600036621094,,,,
7/26/2010,4/1/2014,1,85.7300033569336,,,,
7/26/2010,5/1/2014,1,85.8000030517578,,,,
7/26/2010,6/1/2014,1,85.870002746582,,,,
7/26/2010,7/1/2014,1,85.9499969482422,,,,
7/26/2010,8/1/2014,1,86.0299987792969,,,,
7/26/2010,9/1/2014,1,86.0999984741211,,,,
7/26/2010,10/1/2014,1,86.1800003051758,,,,
7/26/2010,11/1/2014,1,86.2799987792969,,,,
7/26/2010,12/1/2014,1,86.379997253418,,,,
7/26/2010,1/1/2015,1,86.4700012207031,,,,
7/26/2010,2/1/2015,1,86.5699996948242,,,,
7/26/2010,3/1/2015,1,86.6699981689453,,,,
7/26/2010,4/1/2015,1,86.7699966430664,,,,
7/26/2010,5/1/2015,1,86.879997253418,,,,
7/26/2010,6/1/2015,1,86.9899978637695,,,,
7/26/2010,7/1/2015,1,87.0899963378906,,,,
7/26/2010,8/1/2015,1,87.1900024414063,,,,
7/26/2010,9/1/2015,1,87.2900009155273,,,,
7/26/2010,10/1/2015,1,87.4000015258789,,,,
7/26/2010,11/1/2015,1,87.5100021362305,,,,
7/26/2010,12/1/2015,1,87.620002746582,,,,
7/26/2010,6/1/2016,1,88.3499984741211,,,,
7/26/2010,12/1/2016,1,89.0800018310547,,,,
7/26/2010,6/1/2017,1,89.8899993896484,,,,
7/26/2010,12/1/2017,1,90.6999969482422,,,,
7/26/2010,6/1/2018,1,91.5299987792969,,,,
7/26/2010,12/1/2018,1,92.3600006103516,,,,
7/26/2010,9/1/2010,1,78.9800033569336,79.3300018310547,78.0599975585938,227530,
7/26/2010,10/1/2010,1,79.370002746582,79.7099990844727,78.4700012207031,35373,
7/26/2010,11/1/2010,1,79.8600006103516,80.1900024414062,78.9800033569336,12584,
7/26/2010,12/1/2010,1,80.3499984741211,80.6999969482422,79.4599990844727,26170,
7/26/2010,12/1/2011,1,83.8300018310547,84.1600036621094,83.0599975585938,6777,
7/26/2010,11/1/2010,3,2.12569999694824,,,,
7/26/2010,1/1/2011,3,2.17840003967285,,,,
7/26/2010,2/1/2011,3,2.19709992408752,,,,
7/26/2010,3/1/2011,3,2.20539999008179,,,,
7/26/2010,4/1/2011,3,2.2046000957489,,,,
7/26/2010,5/1/2011,3,2.20539999008179,,,,
7/26/2010,6/1/2011,3,2.20919990539551,,,,
7/26/2010,7/1/2011,3,2.2234001159668,,,,
7/26/2010,8/1/2011,3,2.23810005187988,,,,
7/26/2010,9/1/2011,3,2.25780010223389,,,,
7/26/2010,10/1/2011,3,2.2778000831604,,,,
7/26/2010,11/1/2011,3,2.29679989814758,,,,
7/26/2010,12/1/2011,3,2.31480002403259,,,,
7/26/2010,1/1/2012,3,2.33179998397827,,,,
7/26/2010,2/1/2012,3,2.33879995346069,,,,
7/26/2010,3/1/2012,3,2.33680009841919,,,,
7/26/2010,4/1/2012,3,2.32529997825623,,,,
7/26/2010,5/1/2012,3,2.31629991531372,,,,
7/26/2010,6/1/2012,3,2.31279993057251,,,,
7/26/2010,7/1/2012,3,2.32229995727539,,,,
7/26/2010,8/1/2012,3,2.33430004119873,,,,
7/26/2010,9/1/2012,3,2.3478000164032,,,,
7/26/2010,10/1/2012,3,2.36229991912842,,,,
7/26/2010,11/1/2012,3,2.37680006027222,,,,
7/26/2010,12/1/2012,3,2.39129996299744,,,,
7/26/2010,1/1/2013,3,2.40630006790161,,,,
7/26/2010,8/1/2010,3,2.04259991645813,2.05999994277954,2.0297999382019,25120,
7/26/2010,9/1/2010,3,2.07109999656677,2.08859992027283,2.05730009078979,30047,
7/26/2010,10/1/2010,3,2.09859991073608,2.11420011520386,2.08470010757446,3774,
7/26/2010,12/1/2010,3,2.15199995040894,2.16650009155273,2.13870000839233,4404,
7/26/2010,11/1/2010,4,1.99660003185272,,,,
7/26/2010,1/1/2011,4,2.01900005340576,,,,
7/26/2010,8/1/2010,4,2.10579991340637,2.125,2.09220004081726,24801,
7/26/2010,9/1/2010,4,2.10640001296997,2.12450003623962,2.09100008010864,29840,
7/26/2010,10/1/2010,4,2.00690007209778,2.02069997787476,1.99080002307892,11705,
7/26/2010,12/1/2010,4,2.00110006332397,2.01410007476807,1.98510003089905,6673,
7/26/2010,2/1/2011,4,2.03999996185303,2.04760003089905,2.03250002861023,316,
7/26/2010,3/1/2011,4,2.06279993057251,2.0699999332428,2.0550000667572,183,
7/26/2010,4/1/2011,4,2.18330001831055,2.19589996337891,2.18530011177063,71,
7/26/2010,5/1/2011,4,2.19180011749268,2.19339990615845,2.19339990615845,46,
7/26/2010,6/1/2011,4,2.19720005989075,2.20700001716614,2.19630002975464,194,
7/26/2010,7/1/2011,4,2.19840002059937,,,1,
7/26/2010,8/1/2011,4,2.19539999961853,,,0,
7/26/2010,9/1/2011,4,2.18390011787415,,,0,
7/26/2010,10/1/2011,4,2.07990002632141,,,0,
7/26/2010,11/1/2011,4,2.0689001083374,,,0,
7/26/2010,12/1/2011,4,2.0725998878479,,,161,
7/26/2010,1/1/2012,4,2.08410000801086,,,0,
7/26/2010,2/1/2012,4,2.09910011291504,,,0,
7/26/2010,3/1/2012,4,2.11509990692139,,,0,
7/26/2010,4/1/2012,4,2.23580002784729,,,0,
7/26/2010,5/1/2012,4,2.24379992485046,,,0,
7/26/2010,6/1/2012,4,2.23850011825562,,,0,
7/26/2010,7/1/2012,4,2.23169994354248,,,0,
7/26/2010,8/1/2012,4,2.22289991378784,,,0,
7/26/2010,9/1/2012,4,2.20760011672974,,,0,
7/26/2010,10/1/2012,4,2.11179995536804,,,0,
7/26/2010,11/1/2012,4,2.10199999809265,,,0,
7/26/2010,12/1/2012,4,2.10249996185303,,,0,
7/26/2010,1/1/2013,4,2.10640001296997,,,0,
7/26/2010,2/1/2013,4,2.11389994621277,,,0,
7/26/2010,3/1/2013,4,2.12140011787415,,,0,
7/26/2010,4/1/2013,4,2.22140002250671,,,0,
7/26/2010,5/1/2013,4,2.23140001296997,,,0,
7/26/2010,6/1/2013,4,2.23140001296997,,,0,
7/26/2010,7/1/2013,4,2.23140001296997,,,0,
7/27/2010,1/1/2011,1,79.4000015258789,,,,
7/27/2010,3/1/2011,1,80.2699966430664,,,,
7/27/2010,4/1/2011,1,80.6699981689453,,,,
7/27/2010,5/1/2011,1,81.0599975585938,,,,
7/27/2010,6/1/2011,1,81.4300003051758,,,,
7/27/2010,7/1/2011,1,81.7699966430664,,,,
7/27/2010,8/1/2011,1,81.9800033569336,,,,
7/27/2010,9/1/2011,1,82.1500015258789,,,,
7/27/2010,10/1/2011,1,82.3000030517578,,,,
7/27/2010,11/1/2011,1,82.4499969482422,,,,
7/27/2010,1/1/2012,1,82.6699981689453,,,,
7/27/2010,2/1/2012,1,82.7399978637695,,,,
7/27/2010,3/1/2012,1,82.8300018310547,,,,
7/27/2010,4/1/2012,1,82.9300003051758,,,,
7/27/2010,5/1/2012,1,83.0299987792969,,,,
7/27/2010,6/1/2012,1,83.1399993896484,,,,
7/27/2010,7/1/2012,1,83.25,,,,
7/27/2010,8/1/2012,1,83.3600006103516,,,,
7/27/2010,9/1/2012,1,83.4700012207031,,,,
7/27/2010,10/1/2012,1,83.5800018310547,,,,
7/27/2010,11/1/2012,1,83.6999969482422,,,,
7/27/2010,12/1/2012,1,83.8199996948242,,,,
7/27/2010,1/1/2013,1,83.8499984741211,,,,
7/27/2010,2/1/2013,1,83.879997253418,,,,
7/27/2010,3/1/2013,1,83.9199981689453,,,,
7/27/2010,4/1/2013,1,83.9599990844727,,,,
7/27/2010,5/1/2013,1,84.0100021362305,,,,
7/27/2010,6/1/2013,1,84.0599975585937,,,,
7/27/2010,7/1/2013,1,84.120002746582,,,,
7/27/2010,8/1/2013,1,84.1900024414062,,,,
7/27/2010,9/1/2013,1,84.2600021362305,,,,
7/27/2010,10/1/2013,1,84.3300018310547,,,,
7/27/2010,11/1/2013,1,84.4000015258789,,,,
7/27/2010,12/1/2013,1,84.4700012207031,,,,
7/27/2010,1/1/2014,1,84.5299987792969,,,,
7/27/2010,2/1/2014,1,84.5899963378906,,,,
7/27/2010,3/1/2014,1,84.6500015258789,,,,
7/27/2010,4/1/2014,1,84.7200012207031,,,,
7/27/2010,5/1/2014,1,84.7900009155273,,,,
7/27/2010,6/1/2014,1,84.8600006103516,,,,
7/27/2010,7/1/2014,1,84.9400024414063,,,,
7/27/2010,8/1/2014,1,85.0199966430664,,,,
7/27/2010,9/1/2014,1,85.0899963378906,,,,
7/27/2010,10/1/2014,1,85.1699981689453,,,,
7/27/2010,11/1/2014,1,85.2699966430664,,,,
7/27/2010,12/1/2014,1,85.370002746582,,,,
7/27/2010,1/1/2015,1,85.4599990844727,,,,
7/27/2010,2/1/2015,1,85.5599975585938,,,,
7/27/2010,3/1/2015,1,85.6600036621094,,,,
7/27/2010,4/1/2015,1,85.7600021362305,,,,
7/27/2010,5/1/2015,1,85.8600006103516,,,,
7/27/2010,6/1/2015,1,85.9599990844727,,,,
7/27/2010,7/1/2015,1,86.0599975585938,,,,
7/27/2010,8/1/2015,1,86.1600036621094,,,,
7/27/2010,9/1/2015,1,86.2600021362305,,,,
7/27/2010,10/1/2015,1,86.370002746582,,,,
7/27/2010,11/1/2015,1,86.4800033569336,,,,
7/27/2010,12/1/2015,1,86.5899963378906,,,,
7/27/2010,6/1/2016,1,87.3199996948242,,,,
7/27/2010,12/1/2016,1,88.0500030517578,,,,
7/27/2010,6/1/2017,1,88.8600006103516,,,,
7/27/2010,12/1/2017,1,89.6699981689453,,,,
7/27/2010,6/1/2018,1,90.5,,,,
7/27/2010,12/1/2018,1,91.3300018310547,,,,
7/27/2010,9/1/2010,1,77.5,79.6900024414063,76.7900009155273,377728,
7/27/2010,10/1/2010,1,77.9000015258789,80.0699996948242,77.1800003051758,64554,
7/27/2010,11/1/2010,1,78.4100036621094,80.5299987792969,77.7300033569336,19570,
7/27/2010,12/1/2010,1,78.9100036621094,81.0299987792969,78.1999969482422,49965,
7/27/2010,2/1/2011,1,79.8499984741211,81.7900009155273,79.4499969482422,4841,
7/27/2010,12/1/2011,1,82.6100006103516,84.4599990844727,81.9400024414063,11502,
7/27/2010,12/1/2010,3,2.11459994316101,,,,
7/27/2010,1/1/2011,3,2.14179992675781,,,,
7/27/2010,2/1/2011,3,2.16070008277893,,,,
7/27/2010,3/1/2011,3,2.16969990730286,,,,
7/27/2010,4/1/2011,3,2.16960000991821,,,,
7/27/2010,5/1/2011,3,2.17109990119934,,,,
7/27/2010,6/1/2011,3,2.17610001564026,,,,
7/27/2010,7/1/2011,3,2.19090008735657,,,,
7/27/2010,8/1/2011,3,2.20589995384216,,,,
7/27/2010,9/1/2011,3,2.22560000419617,,,,
7/27/2010,10/1/2011,3,2.24559998512268,,,,
7/27/2010,11/1/2011,3,2.26410007476807,,,,
7/27/2010,12/1/2011,3,2.28159999847412,,,,
7/27/2010,1/1/2012,3,2.2985999584198,,,,
7/27/2010,2/1/2012,3,2.30559992790222,,,,
7/27/2010,3/1/2012,3,2.30360007286072,,,,
7/27/2010,4/1/2012,3,2.29209995269775,,,,
7/27/2010,5/1/2012,3,2.2836000919342,,,,
7/27/2010,6/1/2012,3,2.28060007095337,,,,
7/27/2010,7/1/2012,3,2.29010009765625,,,,
7/27/2010,8/1/2012,3,2.30209994316101,,,,
7/27/2010,9/1/2012,3,2.31559991836548,,,,
7/27/2010,10/1/2012,3,2.33010005950928,,,,
7/27/2010,11/1/2012,3,2.3445999622345,,,,
7/27/2010,12/1/2012,3,2.3591001033783,,,,
7/27/2010,1/1/2013,3,2.37409996986389,,,,
7/27/2010,8/1/2010,3,1.99940001964569,2.06299996376038,1.98679995536804,31967,
7/27/2010,9/1/2010,3,2.02940011024475,2.09080004692078,2.01539993286133,48417,
7/27/2010,10/1/2010,3,2.05830001831055,2.11770009994507,2.04410004615784,8945,
7/27/2010,11/1/2010,3,2.08680009841919,2.14499998092651,2.07340002059937,4228,
7/27/2010,11/1/2010,4,1.96029996871948,,,,
7/27/2010,12/1/2010,4,1.96529996395111,,,,
7/27/2010,1/1/2011,4,1.98360002040863,,,,
7/27/2010,2/1/2011,4,2.00530004501343,,,,
7/27/2010,3/1/2011,4,2.02880001068115,,,,
7/27/2010,4/1/2011,4,2.15059995651245,,,,
7/27/2010,5/1/2011,4,2.16009998321533,,,,
7/27/2010,6/1/2011,4,2.16680002212524,,,,
7/27/2010,7/1/2011,4,2.16829991340637,,,,
7/27/2010,8/1/2011,4,2.16529989242554,,,,
7/27/2010,9/1/2011,4,2.15429997444153,,,,
7/27/2010,10/1/2011,4,2.05029988288879,,,,
7/27/2010,11/1/2011,4,2.03929996490479,,,,
7/27/2010,12/1/2011,4,2.04299998283386,,,,
7/27/2010,1/1/2012,4,2.05450010299683,,,,
7/27/2010,2/1/2012,4,2.06949996948242,,,,
7/27/2010,3/1/2012,4,2.08550000190735,,,,
7/27/2010,4/1/2012,4,2.20619988441467,,,,
7/27/2010,5/1/2012,4,2.21420001983643,,,,
7/27/2010,6/1/2012,4,2.208899974823,,,,
7/27/2010,7/1/2012,4,2.20210003852844,,,,
7/27/2010,8/1/2012,4,2.1933000087738,,,,
7/27/2010,9/1/2012,4,2.17799997329712,,,,
7/27/2010,10/1/2012,4,2.082200050354,,,,
7/27/2010,11/1/2012,4,2.07240009307861,,,,
7/27/2010,12/1/2012,4,2.07290005683899,,,,
7/27/2010,1/1/2013,4,2.07680010795593,,,,
7/27/2010,2/1/2013,4,2.08430004119873,,,,
7/27/2010,3/1/2013,4,2.09179997444153,,,,
7/27/2010,4/1/2013,4,2.19180011749268,,,,
7/27/2010,5/1/2013,4,2.20180010795593,,,,
7/27/2010,6/1/2013,4,2.20180010795593,,,,
7/27/2010,7/1/2013,4,2.20180010795593,,,,
7/27/2010,8/1/2010,4,2.06319999694824,2.11800003051758,2.0460000038147,29850,
7/27/2010,9/1/2010,4,2.06410002708435,2.12039995193481,2.04679989814758,55464,
7/27/2010,10/1/2010,4,1.96850001811981,2.02250003814697,1.95009994506836,19316,
7/28/2010,1/1/2011,1,79.129997253418,,,,
7/28/2010,2/1/2011,1,79.629997253418,,,,
7/28/2010,3/1/2011,1,80.0999984741211,,,,
7/28/2010,4/1/2011,1,80.5299987792969,,,,
7/28/2010,5/1/2011,1,80.9400024414063,,,,
7/28/2010,6/1/2011,1,81.3199996948242,,,,
7/28/2010,7/1/2011,1,81.6900024414062,,,,
7/28/2010,8/1/2011,1,81.9100036621094,,,,
7/28/2010,9/1/2011,1,82.0899963378906,,,,
7/28/2010,10/1/2011,1,82.2399978637695,,,,
7/28/2010,11/1/2011,1,82.3899993896484,,,,
7/28/2010,1/1/2012,1,82.620002746582,,,,
7/28/2010,2/1/2012,1,82.7099990844727,,,,
7/28/2010,3/1/2012,1,82.8199996948242,,,,
7/28/2010,4/1/2012,1,82.9400024414062,,,,
7/28/2010,5/1/2012,1,83.0599975585938,,,,
7/28/2010,6/1/2012,1,83.1900024414063,,,,
7/28/2010,7/1/2012,1,83.3199996948242,,,,
7/28/2010,8/1/2012,1,83.4499969482422,,,,
7/28/2010,9/1/2012,1,83.5800018310547,,,,
7/28/2010,10/1/2012,1,83.7099990844727,,,,
7/28/2010,11/1/2012,1,83.8399963378906,,,,
7/28/2010,12/1/2012,1,83.9700012207031,,,,
7/28/2010,1/1/2013,1,84.0100021362305,,,,
7/28/2010,2/1/2013,1,84.0500030517578,,,,
7/28/2010,3/1/2013,1,84.0999984741211,,,,
7/28/2010,4/1/2013,1,84.1500015258789,,,,
7/28/2010,5/1/2013,1,84.2099990844727,,,,
7/28/2010,6/1/2013,1,84.2699966430664,,,,
7/28/2010,7/1/2013,1,84.3399963378906,,,,
7/28/2010,8/1/2013,1,84.4199981689453,,,,
7/28/2010,9/1/2013,1,84.5,,,,
7/28/2010,10/1/2013,1,84.5800018310547,,,,
7/28/2010,11/1/2013,1,84.6699981689453,,,,
7/28/2010,12/1/2013,1,84.7600021362305,,,,
7/28/2010,1/1/2014,1,84.8300018310547,,,,
7/28/2010,2/1/2014,1,84.9000015258789,,,,
7/28/2010,3/1/2014,1,84.9700012207031,,,,
7/28/2010,4/1/2014,1,85.0500030517578,,,,
7/28/2010,5/1/2014,1,85.129997253418,,,,
7/28/2010,6/1/2014,1,85.2099990844727,,,,
7/28/2010,7/1/2014,1,85.3000030517578,,,,
7/28/2010,8/1/2014,1,85.3899993896484,,,,
7/28/2010,9/1/2014,1,85.4800033569336,,,,
7/28/2010,10/1/2014,1,85.5699996948242,,,,
7/28/2010,11/1/2014,1,85.6800003051758,,,,
7/28/2010,12/1/2014,1,85.7900009155273,,,,
7/28/2010,1/1/2015,1,85.879997253418,,,,
7/28/2010,2/1/2015,1,85.9800033569336,,,,
7/28/2010,3/1/2015,1,86.0800018310547,,,,
7/28/2010,4/1/2015,1,86.1800003051758,,,,
7/28/2010,5/1/2015,1,86.2900009155274,,,,
7/28/2010,6/1/2015,1,86.4000015258789,,,,
7/28/2010,7/1/2015,1,86.5100021362305,,,,
7/28/2010,8/1/2015,1,86.620002746582,,,,
7/28/2010,9/1/2015,1,86.7300033569336,,,,
7/28/2010,10/1/2015,1,86.8399963378906,,,,
7/28/2010,11/1/2015,1,86.9499969482422,,,,
7/28/2010,12/1/2015,1,87.0599975585938,,,,
7/28/2010,6/1/2016,1,87.7900009155274,,,,
7/28/2010,12/1/2016,1,88.5199966430664,,,,
7/28/2010,6/1/2017,1,89.3300018310547,,,,
7/28/2010,12/1/2017,1,90.1399993896484,,,,
7/28/2010,6/1/2018,1,90.9700012207031,,,,
7/28/2010,12/1/2018,1,91.8000030517578,,,,
7/28/2010,9/1/2010,1,76.9899978637695,77.7399978637695,75.9000015258789,314150,
7/28/2010,10/1/2010,1,77.4400024414063,78.129997253418,76.3300018310547,92258,
7/28/2010,11/1/2010,1,78.0299987792969,78.620002746582,76.9800033569336,47184,
7/28/2010,12/1/2010,1,78.5899963378906,79.1900024414062,77.4899978637695,65274,
7/28/2010,12/1/2011,1,82.5500030517578,82.9100036621094,81.5500030517578,13043,
7/28/2010,1/1/2011,3,2.13800001144409,,,,
7/28/2010,2/1/2011,3,2.15729999542236,,,,
7/28/2010,3/1/2011,3,2.16669988632202,,,,
7/28/2010,4/1/2011,3,2.16659998893738,,,,
7/28/2010,5/1/2011,3,2.167799949646,,,,
7/28/2010,6/1/2011,3,2.17230010032654,,,,
7/28/2010,7/1/2011,3,2.18709993362427,,,,
7/28/2010,8/1/2011,3,2.20210003852844,,,,
7/28/2010,9/1/2011,3,2.22210001945496,,,,
7/28/2010,10/1/2011,3,2.24210000038147,,,,
7/28/2010,11/1/2011,3,2.26060009002686,,,,
7/28/2010,12/1/2011,3,2.27810001373291,,,,
7/28/2010,1/1/2012,3,2.29509997367859,,,,
7/28/2010,2/1/2012,3,2.30209994316101,,,,
7/28/2010,3/1/2012,3,2.30010008811951,,,,
7/28/2010,4/1/2012,3,2.28909993171692,,,,
7/28/2010,5/1/2012,3,2.28060007095337,,,,
7/28/2010,6/1/2012,3,2.27760004997253,,,,
7/28/2010,7/1/2012,3,2.28710007667541,,,,
7/28/2010,8/1/2012,3,2.29909992218018,,,,
7/28/2010,9/1/2012,3,2.31259989738464,,,,
7/28/2010,10/1/2012,3,2.32710003852844,,,,
7/28/2010,11/1/2012,3,2.34159994125366,,,,
7/28/2010,12/1/2012,3,2.35610008239746,,,,
7/28/2010,1/1/2013,3,2.37109994888306,,,,
7/28/2010,8/1/2010,3,1.99639999866486,2.00819993019104,1.97449994087219,19595,
7/28/2010,9/1/2010,3,2.02600002288818,2.03929996490479,2.00440001487732,45900,
7/28/2010,10/1/2010,3,2.05460000038147,2.06789994239807,2.03390002250671,10711,
7/28/2010,11/1/2010,3,2.08349990844727,2.09450006484985,2.06529998779297,5527,
7/28/2010,12/1/2010,3,2.11100006103516,2.12220001220703,2.09010004997253,7379,
7/28/2010,10/1/2010,4,1.96809995174408,,,,
7/28/2010,11/1/2010,4,1.958899974823,,,,
7/28/2010,12/1/2010,4,1.96300005912781,,,,
7/28/2010,1/1/2011,4,1.98220002651215,,,,
7/28/2010,2/1/2011,4,2.00449991226196,,,,
7/28/2010,3/1/2011,4,2.02880001068115,,,,
7/28/2010,4/1/2011,4,2.15059995651245,,,,
7/28/2010,5/1/2011,4,2.16009998321533,,,,
7/28/2010,6/1/2011,4,2.16709995269775,,,,
7/28/2010,7/1/2011,4,2.16860008239746,,,,
7/28/2010,8/1/2011,4,2.16560006141663,,,,
7/28/2010,9/1/2011,4,2.15459990501404,,,,
7/28/2010,10/1/2011,4,2.05060005187988,,,,
7/28/2010,11/1/2011,4,2.03959989547729,,,,
7/28/2010,12/1/2011,4,2.04329991340637,,,,
7/28/2010,1/1/2012,4,2.05480003356934,,,,
7/28/2010,2/1/2012,4,2.06979990005493,,,,
7/28/2010,3/1/2012,4,2.08579993247986,,,,
7/28/2010,4/1/2012,4,2.20650005340576,,,,
7/28/2010,5/1/2012,4,2.21449995040894,,,,
7/28/2010,6/1/2012,4,2.20919990539551,,,,
7/28/2010,7/1/2012,4,2.20239996910095,,,,
7/28/2010,8/1/2012,4,2.19359993934631,,,,
7/28/2010,9/1/2012,4,2.17829990386963,,,,
7/28/2010,10/1/2012,4,2.08249998092651,,,,
7/28/2010,11/1/2012,4,2.07270002365112,,,,
7/28/2010,12/1/2012,4,2.0731999874115,,,,
7/28/2010,1/1/2013,4,2.07710003852844,,,,
7/28/2010,2/1/2013,4,2.08459997177124,,,,
7/28/2010,3/1/2013,4,2.09209990501404,,,,
7/28/2010,4/1/2013,4,2.19210004806519,,,,
7/28/2010,5/1/2013,4,2.20210003852844,,,,
7/28/2010,6/1/2013,4,2.20210003852844,,,,
7/28/2010,7/1/2013,4,2.20210003852844,,,,
7/28/2010,8/1/2010,4,2.06340003013611,2.06690001487732,2.02859997749329,25874,
7/28/2010,9/1/2010,4,2.06469988822937,2.06850004196167,2.03069996833801,47974,
7/29/2010,1/1/2011,1,80.5299987792969,,,,
7/29/2010,2/1/2011,1,81.0400009155273,,,,
7/29/2010,4/1/2011,1,81.9700012207031,,,,
7/29/2010,5/1/2011,1,82.4000015258789,,,,
7/29/2010,7/1/2011,1,83.1800003051758,,,,
7/29/2010,8/1/2011,1,83.4000015258789,,,,
7/29/2010,9/1/2011,1,83.5699996948242,,,,
7/29/2010,10/1/2011,1,83.7200012207031,,,,
7/29/2010,11/1/2011,1,83.870002746582,,,,
7/29/2010,1/1/2012,1,84.0999984741211,,,,
7/29/2010,2/1/2012,1,84.1900024414062,,,,
7/29/2010,3/1/2012,1,84.3000030517578,,,,
7/29/2010,4/1/2012,1,84.4100036621094,,,,
7/29/2010,5/1/2012,1,84.5299987792969,,,,
7/29/2010,6/1/2012,1,84.6500015258789,,,,
7/29/2010,7/1/2012,1,84.7799987792969,,,,
7/29/2010,8/1/2012,1,84.9100036621094,,,,
7/29/2010,9/1/2012,1,85.0400009155274,,,,
7/29/2010,10/1/2012,1,85.1699981689453,,,,
7/29/2010,11/1/2012,1,85.3000030517578,,,,
7/29/2010,12/1/2012,1,85.4300003051758,,,,
7/29/2010,1/1/2013,1,85.4700012207031,,,,
7/29/2010,2/1/2013,1,85.5100021362305,,,,
7/29/2010,3/1/2013,1,85.5599975585938,,,,
7/29/2010,4/1/2013,1,85.6100006103516,,,,
7/29/2010,5/1/2013,1,85.6699981689453,,,,
7/29/2010,6/1/2013,1,85.7300033569336,,,,
7/29/2010,7/1/2013,1,85.8000030517578,,,,
7/29/2010,8/1/2013,1,85.870002746582,,,,
7/29/2010,9/1/2013,1,85.9499969482422,,,,
7/29/2010,10/1/2013,1,86.0299987792969,,,,
7/29/2010,11/1/2013,1,86.120002746582,,,,
7/29/2010,12/1/2013,1,86.2099990844727,,,,
7/29/2010,1/1/2014,1,86.2799987792969,,,,
7/29/2010,2/1/2014,1,86.3499984741211,,,,
7/29/2010,3/1/2014,1,86.4199981689453,,,,
7/29/2010,4/1/2014,1,86.4899978637695,,,,
7/29/2010,5/1/2014,1,86.5599975585937,,,,
7/29/2010,6/1/2014,1,86.629997253418,,,,
7/29/2010,7/1/2014,1,86.7099990844727,,,,
7/29/2010,8/1/2014,1,86.7900009155273,,,,
7/29/2010,9/1/2014,1,86.879997253418,,,,
7/29/2010,10/1/2014,1,86.9700012207031,,,,
7/29/2010,11/1/2014,1,87.0800018310547,,,,
7/29/2010,12/1/2014,1,87.1900024414063,,,,
7/29/2010,1/1/2015,1,87.2799987792969,,,,
7/29/2010,2/1/2015,1,87.379997253418,,,,
7/29/2010,3/1/2015,1,87.4800033569336,,,,
7/29/2010,4/1/2015,1,87.5800018310547,,,,
7/29/2010,5/1/2015,1,87.6900024414062,,,,
7/29/2010,6/1/2015,1,87.8000030517578,,,,
7/29/2010,7/1/2015,1,87.9100036621094,,,,
7/29/2010,8/1/2015,1,88.0199966430664,,,,
7/29/2010,9/1/2015,1,88.129997253418,,,,
7/29/2010,10/1/2015,1,88.2399978637695,,,,
7/29/2010,11/1/2015,1,88.3499984741211,,,,
7/29/2010,12/1/2015,1,88.4599990844727,,,,
7/29/2010,6/1/2016,1,89.1900024414062,,,,
7/29/2010,12/1/2016,1,89.9199981689453,,,,
7/29/2010,6/1/2017,1,90.7200012207031,,,,
7/29/2010,12/1/2017,1,91.5199966430664,,,,
7/29/2010,6/1/2018,1,92.3600006103516,,,,
7/29/2010,12/1/2018,1,93.1999969482422,,,,
7/29/2010,9/1/2010,1,78.3600006103516,78.8899993896484,76.4499969482422,349462,
7/29/2010,10/1/2010,1,78.8300018310547,79.3199996948242,76.9000015258789,83687,
7/29/2010,11/1/2010,1,79.4300003051758,79.870002746582,77.4700012207031,32039,
7/29/2010,12/1/2010,1,79.9899978637695,80.4100036621094,78,49392,
7/29/2010,3/1/2011,1,81.5199966430664,81.5999984741211,79.9000015258789,3067,
7/29/2010,6/1/2011,1,82.8099975585937,83.0699996948242,81.0199966430664,5652,
7/29/2010,12/1/2011,1,84.0299987792969,84.2699966430664,81.9100036621094,11843,
7/29/2010,2/1/2011,3,2.19689989089966,,,,
7/29/2010,3/1/2011,3,2.20609998703003,,,,
7/29/2010,4/1/2011,3,2.20560002326965,,,,
7/29/2010,5/1/2011,3,2.20650005340576,,,,
7/29/2010,6/1/2011,3,2.21059989929199,,,,
7/29/2010,7/1/2011,3,2.22510004043579,,,,
7/29/2010,8/1/2011,3,2.24009990692139,,,,
7/29/2010,9/1/2011,3,2.25959992408752,,,,
7/29/2010,10/1/2011,3,2.27940011024475,,,,
7/29/2010,11/1/2011,3,2.29739999771118,,,,
7/29/2010,12/1/2011,3,2.31439995765686,,,,
7/29/2010,1/1/2012,3,2.33139991760254,,,,
7/29/2010,2/1/2012,3,2.33839988708496,,,,
7/29/2010,3/1/2012,3,2.33640003204346,,,,
7/29/2010,4/1/2012,3,2.32540011405945,,,,
7/29/2010,5/1/2012,3,2.31690001487732,,,,
7/29/2010,6/1/2012,3,2.31389999389648,,,,
7/29/2010,7/1/2012,3,2.32340002059937,,,,
7/29/2010,8/1/2012,3,2.3354001045227,,,,
7/29/2010,9/1/2012,3,2.34890007972717,,,,
7/29/2010,10/1/2012,3,2.36339998245239,,,,
7/29/2010,11/1/2012,3,2.37789988517761,,,,
7/29/2010,12/1/2012,3,2.39240002632141,,,,
7/29/2010,1/1/2013,3,2.40739989280701,,,,
7/29/2010,8/1/2010,3,2.03719997406006,2.05369997024536,1.98749995231628,21713,
7/29/2010,9/1/2010,3,2.06960010528564,2.08480000495911,2.01609992980957,51503,
7/29/2010,10/1/2010,3,2.09699988365173,2.11150002479553,2.04530000686645,10279,
7/29/2010,11/1/2010,3,2.12490010261536,2.13870000839233,2.07520008087158,4880,
7/29/2010,12/1/2010,3,2.15129995346069,2.16479992866516,2.10290002822876,6030,
7/29/2010,1/1/2011,3,2.17759990692139,2.19219994544983,2.13910007476807,2147,
7/29/2010,1/1/2011,4,2.01550006866455,,,,
7/29/2010,2/1/2011,4,2.03740000724792,,,,
7/29/2010,8/1/2010,4,2.09739995002747,2.11249995231628,2.0485999584198,19872,
7/29/2010,9/1/2010,4,2.1010000705719,2.11640000343323,2.04900002479553,48833,
7/29/2010,10/1/2010,4,2.00289988517761,2.0164999961853,1.95210003852844,14213,
7/29/2010,11/1/2010,4,1.99249994754791,2,1.94379997253418,6057,
7/29/2010,12/1/2010,4,1.99639999866486,2.00769996643066,1.94609999656677,5186,
7/29/2010,3/1/2011,4,2.06119990348816,2.0699999332428,2.02839994430542,464,
7/29/2010,4/1/2011,4,2.18370008468628,2.19099998474121,2.16199994087219,421,
7/29/2010,5/1/2011,4,2.19370007514954,2.1784999370575,2.17529988288879,36,
7/29/2010,6/1/2011,4,2.20070004463196,2.1965000629425,2.16709995269775,131,
7/29/2010,7/1/2011,4,2.20219993591309,,,1,
7/29/2010,8/1/2011,4,2.19919991493225,,,0,
7/29/2010,9/1/2011,4,2.18819999694824,,,0,
7/29/2010,10/1/2011,4,2.08419990539551,,,36,
7/29/2010,11/1/2011,4,2.0731999874115,,,72,
7/29/2010,12/1/2011,4,2.07690000534058,,,38,
7/29/2010,1/1/2012,4,2.08839988708496,,,0,
7/29/2010,2/1/2012,4,2.10339999198914,,,0,
7/29/2010,3/1/2012,4,2.11940002441406,,,0,
7/29/2010,4/1/2012,4,2.24009990692139,,,0,
7/29/2010,5/1/2012,4,2.24810004234314,,,0,
7/29/2010,6/1/2012,4,2.24279999732971,,,0,
7/29/2010,7/1/2012,4,2.23600006103516,,,0,
7/29/2010,8/1/2012,4,2.22720003128052,,,0,
7/29/2010,9/1/2012,4,2.21189999580383,,,0,
7/29/2010,10/1/2012,4,2.11610007286072,,,0,
7/29/2010,11/1/2012,4,2.10630011558533,,,0,
7/29/2010,12/1/2012,4,2.1068000793457,,,0,
7/29/2010,1/1/2013,4,2.11069989204407,,,0,
7/29/2010,2/1/2013,4,2.11820006370544,,,0,
7/29/2010,3/1/2013,4,2.12569999694824,,,0,
7/29/2010,4/1/2013,4,2.22569990158081,,,0,
7/29/2010,5/1/2013,4,2.23569989204407,,,0,
7/29/2010,6/1/2013,4,2.23569989204407,,,0,
7/29/2010,7/1/2013,4,2.23569989204407,,,0,
7/30/2010,3/1/2011,1,82,,,,
7/30/2010,4/1/2011,1,82.4300003051758,,,,
7/30/2010,5/1/2011,1,82.8300018310547,,,,
7/30/2010,6/1/2011,1,83.2200012207031,,,,
7/30/2010,7/1/2011,1,83.5899963378906,,,,
7/30/2010,8/1/2011,1,83.8099975585937,,,,
7/30/2010,9/1/2011,1,83.9800033569336,,,,
7/30/2010,10/1/2011,1,84.129997253418,,,,
7/30/2010,11/1/2011,1,84.2799987792969,,,,
7/30/2010,12/1/2011,1,84.4400024414063,,,,
7/30/2010,1/1/2012,1,84.5,,,,
7/30/2010,2/1/2012,1,84.5699996948242,,,,
7/30/2010,3/1/2012,1,84.6600036621094,,,,
7/30/2010,4/1/2012,1,84.75,,,,
7/30/2010,5/1/2012,1,84.8499984741211,,,,
7/30/2010,6/1/2012,1,84.9499969482422,,,,
7/30/2010,7/1/2012,1,85.0599975585937,,,,
7/30/2010,8/1/2012,1,85.1699981689453,,,,
7/30/2010,9/1/2012,1,85.2799987792969,,,,
7/30/2010,10/1/2012,1,85.3899993896484,,,,
7/30/2010,11/1/2012,1,85.5,,,,
7/30/2010,12/1/2012,1,85.620002746582,,,,
7/30/2010,1/1/2013,1,85.6600036621094,,,,
7/30/2010,2/1/2013,1,85.6999969482422,,,,
7/30/2010,3/1/2013,1,85.7399978637695,,,,
7/30/2010,4/1/2013,1,85.7900009155273,,,,
7/30/2010,5/1/2013,1,85.8399963378906,,,,
7/30/2010,6/1/2013,1,85.9000015258789,,,,
7/30/2010,7/1/2013,1,85.9599990844727,,,,
7/30/2010,8/1/2013,1,86.0299987792969,,,,
7/30/2010,9/1/2013,1,86.0999984741211,,,,
7/30/2010,10/1/2013,1,86.1800003051758,,,,
7/30/2010,11/1/2013,1,86.2699966430664,,,,
7/30/2010,12/1/2013,1,86.3600006103516,,,,
7/30/2010,1/1/2014,1,86.4300003051758,,,,
7/30/2010,2/1/2014,1,86.5,,,,
7/30/2010,3/1/2014,1,86.5699996948242,,,,
7/30/2010,4/1/2014,1,86.6399993896484,,,,
7/30/2010,5/1/2014,1,86.7099990844727,,,,
7/30/2010,6/1/2014,1,86.7900009155273,,,,
7/30/2010,7/1/2014,1,86.870002746582,,,,
7/30/2010,8/1/2014,1,86.9499969482422,,,,
7/30/2010,9/1/2014,1,87.0400009155273,,,,
7/30/2010,10/1/2014,1,87.129997253418,,,,
7/30/2010,11/1/2014,1,87.2399978637695,,,,
7/30/2010,12/1/2014,1,87.3499984741211,,,,
7/30/2010,1/1/2015,1,87.4499969482422,,,,
7/30/2010,2/1/2015,1,87.5500030517578,,,,
7/30/2010,3/1/2015,1,87.6500015258789,,,,
7/30/2010,4/1/2015,1,87.75,,,,
7/30/2010,5/1/2015,1,87.8600006103516,,,,
7/30/2010,6/1/2015,1,87.9700012207031,,,,
7/30/2010,7/1/2015,1,88.0800018310547,,,,
7/30/2010,8/1/2015,1,88.1900024414063,,,,
7/30/2010,9/1/2015,1,88.3000030517578,,,,
7/30/2010,10/1/2015,1,88.4100036621094,,,,
7/30/2010,11/1/2015,1,88.5199966430664,,,,
7/30/2010,12/1/2015,1,88.6399993896484,,,,
7/30/2010,6/1/2016,1,89.370002746582,,,,
7/30/2010,12/1/2016,1,90.0999984741211,,,,
7/30/2010,6/1/2017,1,90.9000015258789,,,,
7/30/2010,12/1/2017,1,91.6999969482422,,,,
7/30/2010,6/1/2018,1,92.5400009155274,,,,
7/30/2010,12/1/2018,1,93.379997253418,,,,
7/30/2010,9/1/2010,1,78.9499969482422,79.0500030517578,76.8300018310547,293122,
7/30/2010,10/1/2010,1,79.3899993896484,79.5,77.3000030517578,52466,
7/30/2010,11/1/2010,1,79.9499969482422,80.0699996948242,77.9300003051758,22915,
7/30/2010,12/1/2010,1,80.5100021362305,80.5999984741211,78.4499969482422,39265,
7/30/2010,1/1/2011,1,81.0599975585938,81.0599975585938,79.120002746582,6270,
7/30/2010,2/1/2011,1,81.5500030517578,81.5299987792969,80.1999969482422,3015,
7/30/2010,8/1/2010,3,2.04270005226135,,,,
7/30/2010,11/1/2010,3,2.14249992370605,,,,
7/30/2010,1/1/2011,3,2.19460010528564,,,,
7/30/2010,2/1/2011,3,2.21390008926392,,,,
7/30/2010,3/1/2011,3,2.22309994697571,,,,
7/30/2010,4/1/2011,3,2.22129988670349,,,,
7/30/2010,5/1/2011,3,2.22129988670349,,,,
7/30/2010,6/1/2011,3,2.22429990768433,,,,
7/30/2010,7/1/2011,3,2.23850011825562,,,,
7/30/2010,8/1/2011,3,2.25349998474121,,,,
7/30/2010,9/1/2011,3,2.27300000190735,,,,
7/30/2010,10/1/2011,3,2.292799949646,,,,
7/30/2010,11/1/2011,3,2.31080007553101,,,,
7/30/2010,12/1/2011,3,2.32750010490417,,,,
7/30/2010,1/1/2012,3,2.34450006484985,,,,
7/30/2010,2/1/2012,3,2.35150003433228,,,,
7/30/2010,3/1/2012,3,2.34949994087219,,,,
7/30/2010,4/1/2012,3,2.33850002288818,,,,
7/30/2010,5/1/2012,3,2.32999992370605,,,,
7/30/2010,6/1/2012,3,2.32699990272522,,,,
7/30/2010,7/1/2012,3,2.3364999294281,,,,
7/30/2010,8/1/2012,3,2.34850001335144,,,,
7/30/2010,9/1/2012,3,2.36199998855591,,,,
7/30/2010,10/1/2012,3,2.37649989128113,,,,
7/30/2010,11/1/2012,3,2.39100003242493,,,,
7/30/2010,12/1/2012,3,2.40549993515015,,,,
7/30/2010,1/1/2013,3,2.42050004005432,,,,
7/30/2010,9/1/2010,3,2.08809995651245,2.09249997138977,2.03139996528625,53207,
7/30/2010,10/1/2010,3,2.11529994010925,2.11999988555908,2.05900001525879,9593,
7/30/2010,12/1/2010,3,2.1686999797821,2.17199993133545,2.11360001564026,9170,
7/30/2010,8/1/2010,4,2.10660004615784,,,,
7/30/2010,11/1/2010,4,2.0106999874115,,,,
7/30/2010,12/1/2010,4,2.01320004463196,,,,
7/30/2010,1/1/2011,4,2.03119993209839,,,,
7/30/2010,2/1/2011,4,2.05209994316101,,,,
7/30/2010,3/1/2011,4,2.07550001144409,,,,
7/30/2010,4/1/2011,4,2.19899988174438,,,,
7/30/2010,5/1/2011,4,2.20849990844727,,,,
7/30/2010,6/1/2011,4,2.21499991416931,,,,
7/30/2010,7/1/2011,4,2.21700000762939,,,,
7/30/2010,8/1/2011,4,2.21449995040894,,,,
7/30/2010,9/1/2011,4,2.20350003242493,,,,
7/30/2010,10/1/2011,4,2.09949994087219,,,,
7/30/2010,11/1/2011,4,2.08850002288818,,,,
7/30/2010,12/1/2011,4,2.09220004081726,,,,
7/30/2010,1/1/2012,4,2.10369992256165,,,,
7/30/2010,2/1/2012,4,2.11870002746582,,,,
7/30/2010,3/1/2012,4,2.13470005989075,,,,
7/30/2010,4/1/2012,4,2.25539994239807,,,,
7/30/2010,5/1/2012,4,2.26340007781982,,,,
7/30/2010,6/1/2012,4,2.2581000328064,,,,
7/30/2010,7/1/2012,4,2.25130009651184,,,,
7/30/2010,8/1/2012,4,2.2425000667572,,,,
7/30/2010,9/1/2012,4,2.22720003128052,,,,
7/30/2010,10/1/2012,4,2.1314001083374,,,,
7/30/2010,11/1/2012,4,2.12159991264343,,,,
7/30/2010,12/1/2012,4,2.12210011482239,,,,
7/30/2010,1/1/2013,4,2.12599992752075,,,,
7/30/2010,2/1/2013,4,2.13350009918213,,,,
7/30/2010,3/1/2013,4,2.14100003242493,,,,
7/30/2010,4/1/2013,4,2.2409999370575,,,,
7/30/2010,5/1/2013,4,2.25099992752075,,,,
7/30/2010,6/1/2013,4,2.24600005149841,,,,
7/30/2010,7/1/2013,4,2.2409999370575,,,,
7/30/2010,9/1/2010,4,2.1224000453949,2.125,2.06200003623962,42151,
7/30/2010,10/1/2010,4,2.02270007133484,2.02749991416931,1.96420001983643,12829,
8/2/2010,3/1/2011,1,84.1500015258789,,,,
8/2/2010,4/1/2011,1,84.5400009155273,,,,
8/2/2010,5/1/2011,1,84.9100036621094,,,,
8/2/2010,6/1/2011,1,85.2600021362305,,,,
8/2/2010,7/1/2011,1,85.5899963378906,,,,
8/2/2010,8/1/2011,1,85.8000030517578,,,,
8/2/2010,9/1/2011,1,85.9700012207031,,,,
8/2/2010,10/1/2011,1,86.1399993896484,,,,
8/2/2010,11/1/2011,1,86.3000030517578,,,,
8/2/2010,1/1/2012,1,86.5100021362305,,,,
8/2/2010,2/1/2012,1,86.5699996948242,,,,
8/2/2010,3/1/2012,1,86.6500015258789,,,,
8/2/2010,4/1/2012,1,86.7200012207031,,,,
8/2/2010,5/1/2012,1,86.8099975585938,,,,
8/2/2010,6/1/2012,1,86.9000015258789,,,,
8/2/2010,7/1/2012,1,86.9899978637695,,,,
8/2/2010,8/1/2012,1,87.0800018310547,,,,
8/2/2010,9/1/2012,1,87.1699981689453,,,,
8/2/2010,10/1/2012,1,87.2600021362305,,,,
8/2/2010,11/1/2012,1,87.3499984741211,,,,
8/2/2010,12/1/2012,1,87.4400024414063,,,,
8/2/2010,1/1/2013,1,87.4700012207031,,,,
8/2/2010,2/1/2013,1,87.5,,,,
8/2/2010,3/1/2013,1,87.5400009155274,,,,
8/2/2010,4/1/2013,1,87.5800018310547,,,,
8/2/2010,5/1/2013,1,87.629997253418,,,,
8/2/2010,6/1/2013,1,87.6800003051758,,,,
8/2/2010,7/1/2013,1,87.7300033569336,,,,
8/2/2010,8/1/2013,1,87.7900009155274,,,,
8/2/2010,9/1/2013,1,87.8499984741211,,,,
8/2/2010,10/1/2013,1,87.9300003051758,,,,
8/2/2010,11/1/2013,1,88.0100021362305,,,,
8/2/2010,12/1/2013,1,88.0899963378906,,,,
8/2/2010,1/1/2014,1,88.1500015258789,,,,
8/2/2010,2/1/2014,1,88.2099990844727,,,,
8/2/2010,3/1/2014,1,88.2699966430664,,,,
8/2/2010,4/1/2014,1,88.3399963378906,,,,
8/2/2010,5/1/2014,1,88.4100036621094,,,,
8/2/2010,6/1/2014,1,88.4800033569336,,,,
8/2/2010,7/1/2014,1,88.5500030517578,,,,
8/2/2010,8/1/2014,1,88.629997253418,,,,
8/2/2010,9/1/2014,1,88.7099990844727,,,,
8/2/2010,10/1/2014,1,88.8000030517578,,,,
8/2/2010,11/1/2014,1,88.9000015258789,,,,
8/2/2010,12/1/2014,1,89,,,,
8/2/2010,1/1/2015,1,89.0899963378906,,,,
8/2/2010,2/1/2015,1,89.1900024414062,,,,
8/2/2010,3/1/2015,1,89.2900009155273,,,,
8/2/2010,4/1/2015,1,89.3899993896484,,,,
8/2/2010,5/1/2015,1,89.4899978637695,,,,
8/2/2010,6/1/2015,1,89.5899963378906,,,,
8/2/2010,7/1/2015,1,89.6999969482422,,,,
8/2/2010,8/1/2015,1,89.8099975585938,,,,
8/2/2010,9/1/2015,1,89.9199981689453,,,,
8/2/2010,10/1/2015,1,90.0299987792969,,,,
8/2/2010,11/1/2015,1,90.1399993896484,,,,
8/2/2010,12/1/2015,1,90.2600021362305,,,,
8/2/2010,6/1/2016,1,90.9599990844727,,,,
8/2/2010,12/1/2016,1,91.6600036621094,,,,
8/2/2010,6/1/2017,1,92.4300003051758,,,,
8/2/2010,12/1/2017,1,93.1999969482422,,,,
8/2/2010,6/1/2018,1,94.0199966430664,,,,
8/2/2010,12/1/2018,1,94.8399963378906,,,,
8/2/2010,9/1/2010,1,81.3399963378906,81.7699966430664,78.8300018310547,304202,
8/2/2010,10/1/2010,1,81.7600021362305,82.1500015258789,79.2799987792969,82777,
8/2/2010,11/1/2010,1,82.3000030517578,82.6699981689453,79.870002746582,37080,
8/2/2010,12/1/2010,1,82.8199996948242,83.2200012207031,80.4400024414062,67808,
8/2/2010,1/1/2011,1,83.3000030517578,83.5599975585938,81.1900024414063,8803,
8/2/2010,2/1/2011,1,83.7399978637695,83.9100036621094,81.75,3457,
8/2/2010,12/1/2011,1,86.4700012207031,86.7799987792969,84.6100006103516,20975,
8/2/2010,4/1/2011,3,2.28620004653931,,,,
8/2/2010,5/1/2011,3,2.28449988365173,,,,
8/2/2010,6/1/2011,3,2.28579998016357,,,,
8/2/2010,7/1/2011,3,2.29830002784729,,,,
8/2/2010,8/1/2011,3,2.31200003623962,,,,
8/2/2010,9/1/2011,3,2.33049988746643,,,,
8/2/2010,10/1/2011,3,2.34969997406006,,,,
8/2/2010,11/1/2011,3,2.36719989776611,,,,
8/2/2010,12/1/2011,3,2.38369989395142,,,,
8/2/2010,1/1/2012,3,2.40070009231567,,,,
8/2/2010,2/1/2012,3,2.4077000617981,,,,
8/2/2010,3/1/2012,3,2.40569996833801,,,,
8/2/2010,4/1/2012,3,2.394700050354,,,,
8/2/2010,5/1/2012,3,2.38619995117187,,,,
8/2/2010,6/1/2012,3,2.38319993019104,,,,
8/2/2010,7/1/2012,3,2.39269995689392,,,,
8/2/2010,8/1/2012,3,2.40470004081726,,,,
8/2/2010,9/1/2012,3,2.41820001602173,,,,
8/2/2010,10/1/2012,3,2.43269991874695,,,,
8/2/2010,11/1/2012,3,2.44720005989075,,,,
8/2/2010,12/1/2012,3,2.46169996261597,,,,
8/2/2010,1/1/2013,3,2.47670006752014,,,,
8/2/2010,9/1/2010,3,2.15380001068115,2.17000007629395,2.08739995956421,57627,
8/2/2010,10/1/2010,3,2.18190002441406,2.19689989089966,2.11590003967285,14711,
8/2/2010,11/1/2010,3,2.20980000495911,2.22259998321533,2.1489999294281,8090,
8/2/2010,12/1/2010,3,2.23559999465942,2.24900007247925,2.17350006103516,11067,
8/2/2010,1/1/2011,3,2.26149988174438,2.27419996261597,2.22399997711182,4249,
8/2/2010,2/1/2011,3,2.28080010414124,2.29229998588562,2.24799990653992,828,
8/2/2010,3/1/2011,3,2.28979992866516,2.30060005187988,2.27500009536743,627,
8/2/2010,1/1/2011,4,2.08509993553162,,,,
8/2/2010,2/1/2011,4,2.10669994354248,,,,
8/2/2010,4/1/2011,4,2.25219988822937,,,,
8/2/2010,5/1/2011,4,2.26099991798401,,,,
8/2/2010,6/1/2011,4,2.26699995994568,,,,
8/2/2010,7/1/2011,4,2.26900005340576,,,,
8/2/2010,8/1/2011,4,2.2664999961853,,,,
8/2/2010,9/1/2011,4,2.25550007820129,,,,
8/2/2010,10/1/2011,4,2.15050005912781,,,,
8/2/2010,11/1/2011,4,2.13849997520447,,,,
8/2/2010,12/1/2011,4,2.1414999961853,,,,
8/2/2010,1/1/2012,4,2.15300011634827,,,,
8/2/2010,2/1/2012,4,2.16799998283386,,,,
8/2/2010,3/1/2012,4,2.18400001525879,,,,
8/2/2010,4/1/2012,4,2.30469989776611,,,,
8/2/2010,5/1/2012,4,2.31270003318787,,,,
8/2/2010,6/1/2012,4,2.30739998817444,,,,
8/2/2010,7/1/2012,4,2.30060005187988,,,,
8/2/2010,8/1/2012,4,2.29180002212524,,,,
8/2/2010,9/1/2012,4,2.27649998664856,,,,
8/2/2010,10/1/2012,4,2.18070006370544,,,,
8/2/2010,11/1/2012,4,2.17090010643005,,,,
8/2/2010,12/1/2012,4,2.17140007019043,,,,
8/2/2010,1/1/2013,4,2.17529988288879,,,,
8/2/2010,2/1/2013,4,2.18280005455017,,,,
8/2/2010,3/1/2013,4,2.19029998779297,,,,
8/2/2010,4/1/2013,4,2.29029989242554,,,,
8/2/2010,5/1/2013,4,2.30029988288879,,,,
8/2/2010,6/1/2013,4,2.29530000686645,,,,
8/2/2010,7/1/2013,4,2.28500008583069,,,,
8/2/2010,9/1/2010,4,2.16849994659424,2.1923999786377,2.11910009384155,54639,
8/2/2010,10/1/2010,4,2.07200002670288,2.09100008010864,2.0220000743866,17908,
8/2/2010,11/1/2010,4,2.06159996986389,2.07820010185242,2.01670002937317,6979,
8/2/2010,12/1/2010,4,2.06629991531372,2.08150005340576,2.02029991149902,8959,
8/2/2010,3/1/2011,4,2.12969994544983,2.14000010490417,2.12039995193481,208,
8/3/2010,2/1/2011,1,84.9300003051758,,,,
8/3/2010,3/1/2011,1,85.3000030517578,,,,
8/3/2010,5/1/2011,1,85.9800033569336,,,,
8/3/2010,6/1/2011,1,86.3000030517578,,,,
8/3/2010,9/1/2011,1,86.9800033569336,,,,
8/3/2010,10/1/2011,1,87.1500015258789,,,,
8/3/2010,11/1/2011,1,87.3300018310547,,,,
8/3/2010,1/1/2012,1,87.5599975585937,,,,
8/3/2010,2/1/2012,1,87.620002746582,,,,
8/3/2010,3/1/2012,1,87.6900024414062,,,,
8/3/2010,4/1/2012,1,87.7600021362305,,,,
8/3/2010,5/1/2012,1,87.8399963378906,,,,
8/3/2010,6/1/2012,1,87.9199981689453,,,,
8/3/2010,7/1/2012,1,88,,,,
8/3/2010,8/1/2012,1,88.0800018310547,,,,
8/3/2010,9/1/2012,1,88.1600036621094,,,,
8/3/2010,10/1/2012,1,88.25,,,,
8/3/2010,11/1/2012,1,88.3399963378906,,,,
8/3/2010,12/1/2012,1,88.4300003051758,,,,
8/3/2010,1/1/2013,1,88.4599990844727,,,,
8/3/2010,2/1/2013,1,88.4899978637695,,,,
8/3/2010,3/1/2013,1,88.5199966430664,,,,
8/3/2010,4/1/2013,1,88.5599975585938,,,,
8/3/2010,5/1/2013,1,88.5999984741211,,,,
8/3/2010,6/1/2013,1,88.6500015258789,,,,
8/3/2010,7/1/2013,1,88.6999969482422,,,,
8/3/2010,8/1/2013,1,88.7600021362305,,,,
8/3/2010,9/1/2013,1,88.8199996948242,,,,
8/3/2010,10/1/2013,1,88.9000015258789,,,,
8/3/2010,11/1/2013,1,88.9800033569336,,,,
8/3/2010,12/1/2013,1,89.0599975585937,,,,
8/3/2010,1/1/2014,1,89.120002746582,,,,
8/3/2010,2/1/2014,1,89.1800003051758,,,,
8/3/2010,3/1/2014,1,89.2399978637695,,,,
8/3/2010,4/1/2014,1,89.3000030517578,,,,
8/3/2010,5/1/2014,1,89.3600006103516,,,,
8/3/2010,6/1/2014,1,89.4300003051758,,,,
8/3/2010,7/1/2014,1,89.5,,,,
8/3/2010,8/1/2014,1,89.5800018310547,,,,
8/3/2010,9/1/2014,1,89.6600036621094,,,,
8/3/2010,10/1/2014,1,89.7399978637695,,,,
8/3/2010,11/1/2014,1,89.8399963378906,,,,
8/3/2010,12/1/2014,1,89.9400024414063,,,,
8/3/2010,1/1/2015,1,90.0299987792969,,,,
8/3/2010,2/1/2015,1,90.129997253418,,,,
8/3/2010,3/1/2015,1,90.2300033569336,,,,
8/3/2010,4/1/2015,1,90.3300018310547,,,,
8/3/2010,5/1/2015,1,90.4300003051758,,,,
8/3/2010,6/1/2015,1,90.5299987792969,,,,
8/3/2010,7/1/2015,1,90.629997253418,,,,
8/3/2010,8/1/2015,1,90.7399978637695,,,,
8/3/2010,9/1/2015,1,90.8499984741211,,,,
8/3/2010,10/1/2015,1,90.9599990844727,,,,
8/3/2010,11/1/2015,1,91.0699996948242,,,,
8/3/2010,12/1/2015,1,91.1800003051758,,,,
8/3/2010,6/1/2016,1,91.879997253418,,,,
8/3/2010,6/1/2017,1,93.3499984741211,,,,
8/3/2010,12/1/2017,1,94.120002746582,,,,
8/3/2010,6/1/2018,1,94.9400024414063,,,,
8/3/2010,12/1/2018,1,95.7600021362305,,,,
8/3/2010,9/1/2010,1,82.5500030517578,82.6399993896484,81.1100006103516,290131,
8/3/2010,10/1/2010,1,82.9899978637695,83.0699996948242,81.5199966430664,76918,
8/3/2010,11/1/2010,1,83.5299987792969,83.5899963378906,82.0500030517578,32841,
8/3/2010,12/1/2010,1,84.0500030517578,84.120002746582,82.5100021362305,57383,
8/3/2010,1/1/2011,1,84.5199966430664,84.5199966430664,83.1999969482422,6553,
8/3/2010,4/1/2011,1,85.6500015258789,85.6500015258789,84.9100036621094,2158,
8/3/2010,7/1/2011,1,86.5999984741211,86.620002746582,85.9199981689453,2002,
8/3/2010,8/1/2011,1,86.8000030517578,86.6699981689453,86.6600036621094,1198,
8/3/2010,12/1/2011,1,87.5199966430664,87.5500030517578,86.1100006103516,18481,
8/3/2010,12/1/2016,1,92.5800018310547,92.370002746582,91.6699981689453,47,
8/3/2010,1/1/2011,3,2.30579996109009,,,,
8/3/2010,2/1/2011,3,2.32439994812012,,,,
8/3/2010,3/1/2011,3,2.33200001716614,,,,
8/3/2010,4/1/2011,3,2.32769989967346,,,,
8/3/2010,5/1/2011,3,2.32500004768372,,,,
8/3/2010,6/1/2011,3,2.32570004463196,,,,
8/3/2010,7/1/2011,3,2.33719992637634,,,,
8/3/2010,8/1/2011,3,2.3503999710083,,,,
8/3/2010,9/1/2011,3,2.36840009689331,,,,
8/3/2010,10/1/2011,3,2.38739991188049,,,,
8/3/2010,11/1/2011,3,2.40440011024475,,,,
8/3/2010,12/1/2011,3,2.4203999042511,,,,
8/3/2010,1/1/2012,3,2.4368999004364,,,,
8/3/2010,2/1/2012,3,2.4439001083374,,,,
8/3/2010,3/1/2012,3,2.44140005111694,,,,
8/3/2010,4/1/2012,3,2.42989993095398,,,,
8/3/2010,5/1/2012,3,2.42140007019043,,,,
8/3/2010,6/1/2012,3,2.41840004920959,,,,
8/3/2010,7/1/2012,3,2.42790007591248,,,,
8/3/2010,8/1/2012,3,2.43989992141724,,,,
8/3/2010,9/1/2012,3,2.4533998966217,,,,
8/3/2010,10/1/2012,3,2.4679000377655,,,,
8/3/2010,11/1/2012,3,2.48239994049072,,,,
8/3/2010,12/1/2012,3,2.49690008163452,,,,
8/3/2010,1/1/2013,3,2.51189994812012,,,,
8/3/2010,9/1/2010,3,2.20000004768372,2.20350003242493,2.15499997138977,53356,
8/3/2010,10/1/2010,3,2.228600025177,2.23110008239746,2.18330001831055,16078,
8/3/2010,11/1/2010,3,2.2564001083374,2.2574999332428,2.22309994697571,6716,
8/3/2010,12/1/2010,3,2.28080010414124,2.28139996528625,2.23690009117126,12899,
8/3/2010,1/1/2011,4,2.11360001564026,,,,
8/3/2010,2/1/2011,4,2.13459992408752,,,,
8/3/2010,3/1/2011,4,2.15669989585876,,,,
8/3/2010,4/1/2011,4,2.27880001068115,,,,
8/3/2010,5/1/2011,4,2.28679990768433,,,,
8/3/2010,6/1/2011,4,2.292799949646,,,,
8/3/2010,7/1/2011,4,2.29480004310608,,,,
8/3/2010,8/1/2011,4,2.29180002212524,,,,
8/3/2010,9/1/2011,4,2.28080010414124,,,,
8/3/2010,10/1/2011,4,2.17580008506775,,,,
8/3/2010,11/1/2011,4,2.16380000114441,,,,
8/3/2010,12/1/2011,4,2.16680002212524,,,,
8/3/2010,1/1/2012,4,2.17829990386963,,,,
8/3/2010,2/1/2012,4,2.1933000087738,,,,
8/3/2010,3/1/2012,4,2.20930004119873,,,,
8/3/2010,4/1/2012,4,2.32999992370605,,,,
8/3/2010,5/1/2012,4,2.33800005912781,,,,
8/3/2010,6/1/2012,4,2.33270001411438,,,,
8/3/2010,7/1/2012,4,2.32590007781982,,,,
8/3/2010,8/1/2012,4,2.31710004806519,,,,
8/3/2010,9/1/2012,4,2.3018000125885,,,,
8/3/2010,10/1/2012,4,2.20600008964539,,,,
8/3/2010,11/1/2012,4,2.19619989395142,,,,
8/3/2010,12/1/2012,4,2.19670009613037,,,,
8/3/2010,1/1/2013,4,2.20059990882874,,,,
8/3/2010,2/1/2013,4,2.20810008049011,,,,
8/3/2010,3/1/2013,4,2.21560001373291,,,,
8/3/2010,4/1/2013,4,2.31559991836548,,,,
8/3/2010,5/1/2013,4,2.32559990882874,,,,
8/3/2010,6/1/2013,4,2.3206000328064,,,,
8/3/2010,7/1/2013,4,2.31550002098083,,,,
8/3/2010,8/1/2013,4,2.31030011177063,,,,
8/3/2010,9/1/2010,4,2.19350004196167,2.19930005073547,2.1635000705719,48069,
8/3/2010,10/1/2010,4,2.1003999710083,2.10450005531311,2.06710004806519,18833,
8/3/2010,11/1/2010,4,2.09069991111755,2.09159994125366,2.06159996986389,6043,
8/3/2010,12/1/2010,4,2.0952000617981,2.09859991073608,2.06130003929138,7148,
8/4/2010,4/1/2011,1,85.5899963378906,,,,
8/4/2010,6/1/2011,1,86.1999969482422,,,,
8/4/2010,8/1/2011,1,86.6900024414062,,,,
8/4/2010,9/1/2011,1,86.879997253418,,,,
8/4/2010,10/1/2011,1,87.0599975585938,,,,
8/4/2010,11/1/2011,1,87.25,,,,
8/4/2010,1/1/2012,1,87.5,,,,
8/4/2010,2/1/2012,1,87.5500030517578,,,,
8/4/2010,3/1/2012,1,87.6100006103516,,,,
8/4/2010,4/1/2012,1,87.6800003051758,,,,
8/4/2010,5/1/2012,1,87.75,,,,
8/4/2010,6/1/2012,1,87.8300018310547,,,,
8/4/2010,7/1/2012,1,87.9100036621094,,,,
8/4/2010,8/1/2012,1,87.9899978637695,,,,
8/4/2010,9/1/2012,1,88.0699996948242,,,,
8/4/2010,10/1/2012,1,88.1500015258789,,,,
8/4/2010,11/1/2012,1,88.2399978637695,,,,
8/4/2010,12/1/2012,1,88.3300018310547,,,,
8/4/2010,1/1/2013,1,88.3600006103516,,,,
8/4/2010,2/1/2013,1,88.3899993896484,,,,
8/4/2010,3/1/2013,1,88.4199981689453,,,,
8/4/2010,4/1/2013,1,88.4599990844727,,,,
8/4/2010,5/1/2013,1,88.5,,,,
8/4/2010,6/1/2013,1,88.5500030517578,,,,
8/4/2010,7/1/2013,1,88.5999984741211,,,,
8/4/2010,8/1/2013,1,88.6600036621094,,,,
8/4/2010,9/1/2013,1,88.7200012207031,,,,
8/4/2010,10/1/2013,1,88.8000030517578,,,,
8/4/2010,11/1/2013,1,88.879997253418,,,,
8/4/2010,12/1/2013,1,88.9599990844727,,,,
8/4/2010,1/1/2014,1,89.0100021362305,,,,
8/4/2010,2/1/2014,1,89.0599975585937,,,,
8/4/2010,3/1/2014,1,89.120002746582,,,,
8/4/2010,4/1/2014,1,89.1800003051758,,,,
8/4/2010,5/1/2014,1,89.2399978637695,,,,
8/4/2010,6/1/2014,1,89.3099975585938,,,,
8/4/2010,7/1/2014,1,89.379997253418,,,,
8/4/2010,8/1/2014,1,89.4499969482422,,,,
8/4/2010,9/1/2014,1,89.5299987792969,,,,
8/4/2010,10/1/2014,1,89.6100006103516,,,,
8/4/2010,11/1/2014,1,89.7099990844727,,,,
8/4/2010,12/1/2014,1,89.8099975585938,,,,
8/4/2010,1/1/2015,1,89.9000015258789,,,,
8/4/2010,2/1/2015,1,89.9899978637695,,,,
8/4/2010,3/1/2015,1,90.0800018310547,,,,
8/4/2010,4/1/2015,1,90.1800003051758,,,,
8/4/2010,5/1/2015,1,90.2799987792969,,,,
8/4/2010,6/1/2015,1,90.379997253418,,,,
8/4/2010,7/1/2015,1,90.4800033569336,,,,
8/4/2010,8/1/2015,1,90.5800018310547,,,,
8/4/2010,9/1/2015,1,90.6800003051758,,,,
8/4/2010,10/1/2015,1,90.7900009155273,,,,
8/4/2010,11/1/2015,1,90.9000015258789,,,,
8/4/2010,12/1/2015,1,91.0100021362305,,,,
8/4/2010,6/1/2016,1,91.7099990844727,,,,
8/4/2010,12/1/2016,1,92.4100036621094,,,,
8/4/2010,6/1/2017,1,93.1800003051758,,,,
8/4/2010,12/1/2017,1,93.9499969482422,,,,
8/4/2010,6/1/2018,1,94.7699966430664,,,,
8/4/2010,12/1/2018,1,95.5899963378906,,,,
8/4/2010,9/1/2010,1,82.4700012207031,82.9700012207031,81.620002746582,293896,
8/4/2010,10/1/2010,1,82.9100036621094,83.4000015258789,82.0500030517578,87282,
8/4/2010,11/1/2010,1,83.4599990844727,83.9100036621094,82.5999984741211,35485,
8/4/2010,12/1/2010,1,83.9800033569336,84.4499969482422,83.1699981689453,53094,
8/4/2010,1/1/2011,1,84.4599990844727,84.7300033569336,83.870002746582,8444,
8/4/2010,2/1/2011,1,84.8899993896484,85.3399963378906,84.3199996948242,6934,
8/4/2010,3/1/2011,1,85.25,85.620002746582,84.6500015258789,4472,
8/4/2010,5/1/2011,1,85.9000015258789,86.2099990844727,85.7799987792969,2196,
8/4/2010,7/1/2011,1,86.4899978637695,86.6999969482422,86.3000030517578,2086,
8/4/2010,12/1/2011,1,87.4599990844727,87.9100036621094,86.8499984741211,15118,
8/4/2010,1/1/2011,3,2.30819988250732,,,,
8/4/2010,2/1/2011,3,2.32680010795593,,,,
8/4/2010,3/1/2011,3,2.33400011062622,,,,
8/4/2010,4/1/2011,3,2.32969999313354,,,,
8/4/2010,5/1/2011,3,2.32699990272522,,,,
8/4/2010,6/1/2011,3,2.32769989967346,,,,
8/4/2010,7/1/2011,3,2.33870005607605,,,,
8/4/2010,8/1/2011,3,2.35220003128052,,,,
8/4/2010,9/1/2011,3,2.36999988555908,,,,
8/4/2010,10/1/2011,3,2.38899993896484,,,,
8/4/2010,11/1/2011,3,2.40560007095337,,,,
8/4/2010,12/1/2011,3,2.42120003700256,,,,
8/4/2010,1/1/2012,3,2.43720006942749,,,,
8/4/2010,2/1/2012,3,2.44420003890991,,,,
8/4/2010,3/1/2012,3,2.44169998168945,,,,
8/4/2010,4/1/2012,3,2.43020009994507,,,,
8/4/2010,5/1/2012,3,2.42170000076294,,,,
8/4/2010,6/1/2012,3,2.4186999797821,,,,
8/4/2010,7/1/2012,3,2.42820000648499,,,,
8/4/2010,8/1/2012,3,2.44020009040833,,,,
8/4/2010,9/1/2012,3,2.45370006561279,,,,
8/4/2010,10/1/2012,3,2.46819996833801,,,,
8/4/2010,11/1/2012,3,2.48270010948181,,,,
8/4/2010,12/1/2012,3,2.49720001220703,,,,
8/4/2010,1/1/2013,3,2.51220011711121,,,,
8/4/2010,9/1/2010,3,2.20219993591309,2.20880007743835,2.1800000667572,56051,
8/4/2010,10/1/2010,3,2.2311999797821,2.23729991912842,2.21000003814697,14154,
8/4/2010,11/1/2010,3,2.25889992713928,2.26300001144409,2.23769998550415,5139,
8/4/2010,12/1/2010,3,2.28309988975525,2.28949999809265,2.26200008392334,8900,
8/4/2010,11/1/2010,4,2.0864999294281,,,,
8/4/2010,1/1/2011,4,2.11240005493164,,,,
8/4/2010,2/1/2011,4,2.13409996032715,,,,
8/4/2010,3/1/2011,4,2.15669989585876,,,,
8/4/2010,4/1/2011,4,2.28010010719299,,,,
8/4/2010,5/1/2011,4,2.28830003738403,,,,
8/4/2010,6/1/2011,4,2.2943000793457,,,,
8/4/2010,7/1/2011,4,2.29629993438721,,,,
8/4/2010,8/1/2011,4,2.29329991340637,,,,
8/4/2010,9/1/2011,4,2.28229999542236,,,,
8/4/2010,10/1/2011,4,2.17729997634888,,,,
8/4/2010,11/1/2011,4,2.16529989242554,,,,
8/4/2010,12/1/2011,4,2.16829991340637,,,,
8/4/2010,1/1/2012,4,2.17980003356934,,,,
8/4/2010,2/1/2012,4,2.19479990005493,,,,
8/4/2010,3/1/2012,4,2.21079993247986,,,,
8/4/2010,4/1/2012,4,2.33150005340576,,,,
8/4/2010,5/1/2012,4,2.33949995040894,,,,
8/4/2010,6/1/2012,4,2.33419990539551,,,,
8/4/2010,7/1/2012,4,2.32739996910095,,,,
8/4/2010,8/1/2012,4,2.31859993934631,,,,
8/4/2010,9/1/2012,4,2.30329990386963,,,,
8/4/2010,10/1/2012,4,2.20749998092651,,,,
8/4/2010,11/1/2012,4,2.19770002365112,,,,
8/4/2010,12/1/2012,4,2.1981999874115,,,,
8/4/2010,1/1/2013,4,2.20210003852844,,,,
8/4/2010,2/1/2013,4,2.20959997177124,,,,
8/4/2010,3/1/2013,4,2.21709990501404,,,,
8/4/2010,4/1/2013,4,2.31710004806519,,,,
8/4/2010,5/1/2013,4,2.32710003852844,,,,
8/4/2010,6/1/2013,4,2.32209992408752,,,,
8/4/2010,7/1/2013,4,2.31699991226196,,,,
8/4/2010,8/1/2013,4,2.31180000305176,,,,
8/4/2010,9/1/2010,4,2.17499995231628,2.19799995422363,2.16070008277893,59148,
8/4/2010,10/1/2010,4,2.09299993515015,2.10829997062683,2.0789999961853,34878,
8/4/2010,12/1/2010,4,2.09330010414124,2.10549998283386,2.07610011100769,11630,
8/5/2010,2/1/2011,1,84.4400024414063,,,,
8/5/2010,4/1/2011,1,85.129997253418,,,,
8/5/2010,5/1/2011,1,85.4400024414062,,,,
8/5/2010,6/1/2011,1,85.7399978637695,,,,
8/5/2010,7/1/2011,1,86.0199966430664,,,,
8/5/2010,8/1/2011,1,86.2099990844727,,,,
8/5/2010,9/1/2011,1,86.4000015258789,,,,
8/5/2010,10/1/2011,1,86.5899963378906,,,,
8/5/2010,11/1/2011,1,86.7900009155273,,,,
8/5/2010,1/1/2012,1,87.0599975585938,,,,
8/5/2010,2/1/2012,1,87.1100006103516,,,,
8/5/2010,3/1/2012,1,87.1699981689453,,,,
8/5/2010,4/1/2012,1,87.2300033569336,,,,
8/5/2010,5/1/2012,1,87.3000030517578,,,,
8/5/2010,6/1/2012,1,87.370002746582,,,,
8/5/2010,7/1/2012,1,87.4400024414063,,,,
8/5/2010,8/1/2012,1,87.5199966430664,,,,
8/5/2010,9/1/2012,1,87.5999984741211,,,,
8/5/2010,10/1/2012,1,87.6800003051758,,,,
8/5/2010,11/1/2012,1,87.7699966430664,,,,
8/5/2010,12/1/2012,1,87.8499984741211,,,,
8/5/2010,1/1/2013,1,87.870002746582,,,,
8/5/2010,2/1/2013,1,87.8899993896484,,,,
8/5/2010,3/1/2013,1,87.9199981689453,,,,
8/5/2010,4/1/2013,1,87.9599990844727,,,,
8/5/2010,5/1/2013,1,88,,,,
8/5/2010,6/1/2013,1,88.0400009155273,,,,
8/5/2010,7/1/2013,1,88.0899963378906,,,,
8/5/2010,8/1/2013,1,88.1399993896484,,,,
8/5/2010,9/1/2013,1,88.1999969482422,,,,
8/5/2010,10/1/2013,1,88.2699966430664,,,,
8/5/2010,11/1/2013,1,88.3399963378906,,,,
8/5/2010,12/1/2013,1,88.4199981689453,,,,
8/5/2010,1/1/2014,1,88.4700012207031,,,,
8/5/2010,2/1/2014,1,88.5199966430664,,,,
8/5/2010,3/1/2014,1,88.5800018310547,,,,
8/5/2010,4/1/2014,1,88.6399993896484,,,,
8/5/2010,5/1/2014,1,88.6999969482422,,,,
8/5/2010,6/1/2014,1,88.7699966430664,,,,
8/5/2010,7/1/2014,1,88.8399963378906,,,,
8/5/2010,8/1/2014,1,88.9100036621094,,,,
8/5/2010,9/1/2014,1,88.9899978637695,,,,
8/5/2010,10/1/2014,1,89.0699996948242,,,,
8/5/2010,11/1/2014,1,89.1600036621094,,,,
8/5/2010,12/1/2014,1,89.25,,,,
8/5/2010,1/1/2015,1,89.3399963378906,,,,
8/5/2010,2/1/2015,1,89.4300003051758,,,,
8/5/2010,3/1/2015,1,89.5199966430664,,,,
8/5/2010,4/1/2015,1,89.620002746582,,,,
8/5/2010,5/1/2015,1,89.7200012207031,,,,
8/5/2010,6/1/2015,1,89.8199996948242,,,,
8/5/2010,7/1/2015,1,89.9199981689453,,,,
8/5/2010,8/1/2015,1,90.0199966430664,,,,
8/5/2010,9/1/2015,1,90.120002746582,,,,
8/5/2010,10/1/2015,1,90.2300033569336,,,,
8/5/2010,11/1/2015,1,90.3399963378906,,,,
8/5/2010,12/1/2015,1,90.4499969482422,,,,
8/5/2010,6/1/2016,1,91.1500015258789,,,,
8/5/2010,12/1/2016,1,91.8499984741211,,,,
8/5/2010,6/1/2017,1,92.620002746582,,,,
8/5/2010,12/1/2017,1,93.3899993896484,,,,
8/5/2010,6/1/2018,1,94.2099990844727,,,,
8/5/2010,12/1/2018,1,95.0299987792969,,,,
8/5/2010,9/1/2010,1,82.0100021362305,82.4800033569336,81.5599975585937,234737,
8/5/2010,10/1/2010,1,82.4499969482422,82.9100036621094,81.9599990844727,84970,
8/5/2010,11/1/2010,1,83,83.4100036621094,82.4899978637695,40576,
8/5/2010,12/1/2010,1,83.5299987792969,83.8899993896484,83.0100021362305,53140,
8/5/2010,1/1/2011,1,84.0100021362305,84.1699981689453,83.5,8893,
8/5/2010,3/1/2011,1,84.8000030517578,84.9300003051758,84.379997253418,3903,
8/5/2010,12/1/2011,1,87.0100021362305,87.2399978637695,86.5800018310547,14107,
8/5/2010,11/1/2010,3,2.24160003662109,,,,
8/5/2010,12/1/2010,3,2.26579999923706,,,,
8/5/2010,2/1/2011,3,2.30809998512268,,,,
8/5/2010,9/1/2010,3,2.18680000305176,2.20600008964539,2.1816999912262,52876,
8/5/2010,10/1/2010,3,2.21499991416931,2.23390007019043,2.20910000801086,18338,
8/5/2010,1/1/2011,3,2.28990006446838,2.30089998245239,2.28649997711182,3779,
8/5/2010,3/1/2011,3,2.31500005722046,2.32089996337891,2.31399989128113,339,
8/5/2010,4/1/2011,3,2.31110000610352,2.31500005722046,2.3125,176,
8/5/2010,5/1/2011,3,2.30890011787415,2.30999994277954,2.30949997901916,132,
8/5/2010,6/1/2011,3,2.31010007858276,2.32879996299744,2.30419993400574,958,
8/5/2010,7/1/2011,3,2.32109999656677,2.32139992713928,2.32139992713928,122,
8/5/2010,8/1/2011,3,2.33459997177124,2.33629989624023,2.33629989624023,33,
8/5/2010,9/1/2011,3,2.35240006446838,,,9,
8/5/2010,10/1/2011,3,2.37140011787415,,,0,
8/5/2010,11/1/2011,3,2.38800001144409,,,37,
8/5/2010,12/1/2011,3,2.40359997749329,2.40350008010864,2.39869999885559,776,
8/5/2010,1/1/2012,3,2.41960000991821,,,53,
8/5/2010,2/1/2012,3,2.42659997940063,,,2,
8/5/2010,3/1/2012,3,2.42409992218018,,,0,
8/5/2010,4/1/2012,3,2.41260004043579,,,0,
8/5/2010,5/1/2012,3,2.40409994125366,,,0,
8/5/2010,6/1/2012,3,2.40109992027283,,,0,
8/5/2010,7/1/2012,3,2.41059994697571,,,0,
8/5/2010,8/1/2012,3,2.42260003089905,,,0,
8/5/2010,9/1/2012,3,2.43610000610352,,,0,
8/5/2010,10/1/2012,3,2.45059990882874,,,0,
8/5/2010,11/1/2012,3,2.46510004997253,,,0,
8/5/2010,12/1/2012,3,2.47959995269775,,,0,
8/5/2010,1/1/2013,3,2.49460005760193,,,0,
8/5/2010,2/1/2011,4,2.12299990653992,,,,
8/5/2010,3/1/2011,4,2.14580011367798,,,,
8/5/2010,4/1/2011,4,2.26939988136291,,,,
8/5/2010,5/1/2011,4,2.27760004997253,,,,
8/5/2010,6/1/2011,4,2.28399991989136,,,,
8/5/2010,7/1/2011,4,2.28600001335144,,,,
8/5/2010,8/1/2011,4,2.28299999237061,,,,
8/5/2010,9/1/2011,4,2.2720000743866,,,,
8/5/2010,10/1/2011,4,2.16700005531311,,,,
8/5/2010,11/1/2011,4,2.15499997138977,,,,
8/5/2010,12/1/2011,4,2.15799999237061,,,,
8/5/2010,1/1/2012,4,2.16950011253357,,,,
8/5/2010,2/1/2012,4,2.18449997901916,,,,
8/5/2010,3/1/2012,4,2.20050001144409,,,,
8/5/2010,4/1/2012,4,2.32119989395142,,,,
8/5/2010,5/1/2012,4,2.32920002937317,,,,
8/5/2010,6/1/2012,4,2.32389998435974,,,,
8/5/2010,7/1/2012,4,2.31710004806519,,,,
8/5/2010,8/1/2012,4,2.30830001831055,,,,
8/5/2010,9/1/2012,4,2.29299998283386,,,,
8/5/2010,10/1/2012,4,2.19720005989075,,,,
8/5/2010,11/1/2012,4,2.18740010261536,,,,
8/5/2010,12/1/2012,4,2.18790006637573,,,,
8/5/2010,1/1/2013,4,2.19180011749268,,,,
8/5/2010,2/1/2013,4,2.19930005073547,,,,
8/5/2010,3/1/2013,4,2.20679998397827,,,,
8/5/2010,4/1/2013,4,2.30679988861084,,,,
8/5/2010,5/1/2013,4,2.31680011749268,,,,
8/5/2010,6/1/2013,4,2.31180000305176,,,,
8/5/2010,7/1/2013,4,2.3066999912262,,,,
8/5/2010,8/1/2013,4,2.30150008201599,,,,
8/5/2010,9/1/2010,4,2.16440010070801,2.17499995231628,2.14650011062622,51962,
8/5/2010,10/1/2010,4,2.08310008049011,2.09270000457764,2.06839990615845,25311,
8/5/2010,11/1/2010,4,2.0764000415802,2.083899974823,2.06279993057251,9522,
8/5/2010,12/1/2010,4,2.08270001411438,2.09330010414124,2.06900000572205,8674,
8/5/2010,1/1/2011,4,2.10130000114441,2.10450005531311,2.08960008621216,924,
8/6/2010,2/1/2011,1,83.4000015258789,,,,
8/6/2010,3/1/2011,1,83.8300018310547,,,,
8/6/2010,4/1/2011,1,84.2200012207031,,,,
8/6/2010,5/1/2011,1,84.5899963378906,,,,
8/6/2010,6/1/2011,1,84.9400024414063,,,,
8/6/2010,7/1/2011,1,85.2699966430664,,,,
8/6/2010,8/1/2011,1,85.4899978637695,,,,
8/6/2010,9/1/2011,1,85.7099990844727,,,,
8/6/2010,10/1/2011,1,85.9100036621094,,,,
8/6/2010,11/1/2011,1,86.1100006103516,,,,
8/6/2010,12/1/2011,1,86.3300018310547,,,,
8/6/2010,1/1/2012,1,86.4100036621094,,,,
8/6/2010,2/1/2012,1,86.4899978637695,,,,
8/6/2010,3/1/2012,1,86.5800018310547,,,,
8/6/2010,4/1/2012,1,86.6699981689453,,,,
8/6/2010,5/1/2012,1,86.7600021362305,,,,
8/6/2010,6/1/2012,1,86.8499984741211,,,,
8/6/2010,7/1/2012,1,86.9400024414063,,,,
8/6/2010,8/1/2012,1,87.0400009155273,,,,
8/6/2010,9/1/2012,1,87.1399993896484,,,,
8/6/2010,10/1/2012,1,87.2399978637695,,,,
8/6/2010,11/1/2012,1,87.3499984741211,,,,
8/6/2010,12/1/2012,1,87.4499969482422,,,,
8/6/2010,1/1/2013,1,87.4800033569336,,,,
8/6/2010,2/1/2013,1,87.5100021362305,,,,
8/6/2010,3/1/2013,1,87.5500030517578,,,,
8/6/2010,4/1/2013,1,87.5999984741211,,,,
8/6/2010,5/1/2013,1,87.6399993896484,,,,
8/6/2010,6/1/2013,1,87.6800003051758,,,,
8/6/2010,7/1/2013,1,87.7399978637695,,,,
8/6/2010,8/1/2013,1,87.8000030517578,,,,
8/6/2010,9/1/2013,1,87.870002746582,,,,
8/6/2010,10/1/2013,1,87.9400024414062,,,,
8/6/2010,11/1/2013,1,88.0199966430664,,,,
8/6/2010,12/1/2013,1,88.0999984741211,,,,
8/6/2010,1/1/2014,1,88.1600036621094,,,,
8/6/2010,2/1/2014,1,88.2099990844727,,,,
8/6/2010,3/1/2014,1,88.2699966430664,,,,
8/6/2010,4/1/2014,1,88.3300018310547,,,,
8/6/2010,5/1/2014,1,88.3899993896484,,,,
8/6/2010,6/1/2014,1,88.4599990844727,,,,
8/6/2010,7/1/2014,1,88.5299987792969,,,,
8/6/2010,8/1/2014,1,88.6100006103516,,,,
8/6/2010,9/1/2014,1,88.6900024414063,,,,
8/6/2010,10/1/2014,1,88.7699966430664,,,,
8/6/2010,11/1/2014,1,88.8600006103516,,,,
8/6/2010,12/1/2014,1,88.9499969482422,,,,
8/6/2010,1/1/2015,1,89.0400009155274,,,,
8/6/2010,2/1/2015,1,89.129997253418,,,,
8/6/2010,3/1/2015,1,89.2200012207031,,,,
8/6/2010,4/1/2015,1,89.3199996948242,,,,
8/6/2010,5/1/2015,1,89.4199981689453,,,,
8/6/2010,6/1/2015,1,89.5199966430664,,,,
8/6/2010,7/1/2015,1,89.620002746582,,,,
8/6/2010,8/1/2015,1,89.7200012207031,,,,
8/6/2010,9/1/2015,1,89.8199996948242,,,,
8/6/2010,10/1/2015,1,89.9300003051758,,,,
8/6/2010,11/1/2015,1,90.0400009155274,,,,
8/6/2010,12/1/2015,1,90.1500015258789,,,,
8/6/2010,6/1/2016,1,90.8499984741211,,,,
8/6/2010,12/1/2016,1,91.5500030517578,,,,
8/6/2010,6/1/2017,1,92.3199996948242,,,,
8/6/2010,12/1/2017,1,93.0899963378906,,,,
8/6/2010,6/1/2018,1,93.9100036621094,,,,
8/6/2010,12/1/2018,1,94.7300033569336,,,,
8/6/2010,9/1/2010,1,80.6999969482422,82.6699981689453,80.0400009155274,396974,
8/6/2010,10/1/2010,1,81.1800003051758,83.0999984741211,80.5100021362305,130108,
8/6/2010,11/1/2010,1,81.7699966430664,83.7799987792969,81.0599975585938,62278,
8/6/2010,12/1/2010,1,82.3499984741211,84.2799987792969,81.629997253418,68393,
8/6/2010,1/1/2011,1,82.9000015258789,84.4000015258789,82.2600021362305,10675,
8/6/2010,11/1/2010,3,2.20760011672974,,,,
8/6/2010,1/1/2011,3,2.25869989395142,,,,
8/6/2010,2/1/2011,3,2.27789998054504,,,,
8/6/2010,9/1/2010,3,2.14720010757446,2.20429992675781,2.13280010223389,56284,
8/6/2010,10/1/2010,3,2.17840003967285,2.23230004310608,2.16260004043579,21243,
8/6/2010,12/1/2010,3,2.23340010643005,2.2820999622345,2.21670007705688,9477,
8/6/2010,3/1/2011,3,2.28670001029968,2.31500005722046,2.28220009803772,633,
8/6/2010,4/1/2011,3,2.28369998931885,2.31500005722046,2.2846999168396,310,
8/6/2010,5/1/2011,3,2.28239989280701,,,335,
8/6/2010,6/1/2011,3,2.28399991989136,2.3150999546051,2.26740002632141,992,
8/6/2010,7/1/2011,3,2.29500007629395,,2.29999995231628,165,
8/6/2010,8/1/2011,3,2.30850005149841,,,137,
8/6/2010,9/1/2011,3,2.32629990577698,2.32629990577698,2.31979990005493,80,
8/6/2010,10/1/2011,3,2.34529995918274,,,166,
8/6/2010,11/1/2011,3,2.36190009117126,,,65,
8/6/2010,12/1/2011,3,2.37750005722046,2.3814001083374,2.3814001083374,738,
8/6/2010,1/1/2012,3,2.39350008964539,,,0,
8/6/2010,2/1/2012,3,2.40050005912781,,,0,
8/6/2010,3/1/2012,3,2.39800000190735,,,0,
8/6/2010,4/1/2012,3,2.38649988174438,,,0,
8/6/2010,5/1/2012,3,2.37800002098083,,,0,
8/6/2010,6/1/2012,3,2.375,,,0,
8/6/2010,7/1/2012,3,2.38450002670288,,,0,
8/6/2010,8/1/2012,3,2.39650011062622,,,0,
8/6/2010,9/1/2012,3,2.41000008583069,,,0,
8/6/2010,10/1/2012,3,2.42449998855591,,,0,
8/6/2010,11/1/2012,3,2.43899989128113,,,0,
8/6/2010,12/1/2012,3,2.45350003242493,,,0,
8/6/2010,1/1/2013,3,2.46849989891052,,,0,
8/6/2010,11/1/2010,4,2.03839993476868,,,,
8/6/2010,12/1/2010,4,2.04739999771118,,,,
8/6/2010,2/1/2011,4,2.09060001373291,,,,
8/6/2010,9/1/2010,4,2.11269998550415,2.18249988555908,2.09540009498596,59372,
8/6/2010,10/1/2010,4,2.03990006446838,2.09960007667541,2.02309989929199,33844,
8/6/2010,1/1/2011,4,2.06760001182556,2.10489988327026,2.05080008506775,2012,
8/6/2010,3/1/2011,4,2.11380004882812,2.1421000957489,2.09599995613098,566,
8/6/2010,4/1/2011,4,2.23790001869202,2.26279997825623,2.22350001335144,281,
8/6/2010,5/1/2011,4,2.24589991569519,2.26780009269714,2.24000000953674,117,
8/6/2010,6/1/2011,4,2.25329995155334,2.28539991378784,2.28539991378784,250,
8/6/2010,7/1/2011,4,2.25609993934631,,,50,
8/6/2010,8/1/2011,4,2.25309991836548,,,0,
8/6/2010,9/1/2011,4,2.24210000038147,,,0,
8/6/2010,10/1/2011,4,2.13709998130798,,,0,
8/6/2010,11/1/2011,4,2.12509989738464,,,0,
8/6/2010,12/1/2011,4,2.12809991836548,,,13,
8/6/2010,1/1/2012,4,2.13960003852844,,,0,
8/6/2010,2/1/2012,4,2.15459990501404,,,0,
8/6/2010,3/1/2012,4,2.17059993743896,,,0,
8/6/2010,4/1/2012,4,2.29130005836487,,,0,
8/6/2010,5/1/2012,4,2.29929995536804,,,0,
8/6/2010,6/1/2012,4,2.29399991035461,,,0,
8/6/2010,7/1/2012,4,2.28719997406006,,,0,
8/6/2010,8/1/2012,4,2.27839994430542,,,0,
8/6/2010,9/1/2012,4,2.26309990882874,,,0,
8/6/2010,10/1/2012,4,2.16729998588562,,,0,
8/6/2010,11/1/2012,4,2.15750002861023,,,0,
8/6/2010,12/1/2012,4,2.15799999237061,,,0,
8/6/2010,1/1/2013,4,2.16190004348755,,,0,
8/6/2010,2/1/2013,4,2.16939997673035,,,0,
8/6/2010,3/1/2013,4,2.17689990997314,,,0,
8/6/2010,4/1/2013,4,2.27690005302429,,,0,
8/6/2010,5/1/2013,4,2.28690004348755,,,0,
8/6/2010,6/1/2013,4,2.28189992904663,,,0,
8/6/2010,7/1/2013,4,2.27679991722107,,,0,
8/6/2010,8/1/2013,4,2.27160000801086,,,0,
8/9/2010,1/1/2011,1,83.7300033569336,,,,
8/9/2010,2/1/2011,1,84.2300033569336,,,,
8/9/2010,3/1/2011,1,84.6699981689453,,,,
8/9/2010,4/1/2011,1,85.0699996948242,,,,
8/9/2010,5/1/2011,1,85.4599990844727,,,,
8/9/2010,6/1/2011,1,85.8300018310547,,,,
8/9/2010,7/1/2011,1,86.1600036621094,,,,
8/9/2010,8/1/2011,1,86.4000015258789,,,,
8/9/2010,9/1/2011,1,86.6100006103516,,,,
8/9/2010,10/1/2011,1,86.8099975585938,,,,
8/9/2010,11/1/2011,1,87.0100021362305,,,,
8/9/2010,1/1/2012,1,87.3199996948242,,,,
8/9/2010,2/1/2012,1,87.4000015258789,,,,
8/9/2010,3/1/2012,1,87.4899978637695,,,,
8/9/2010,4/1/2012,1,87.5800018310547,,,,
8/9/2010,5/1/2012,1,87.6699981689453,,,,
8/9/2010,6/1/2012,1,87.7600021362305,,,,
8/9/2010,7/1/2012,1,87.8499984741211,,,,
8/9/2010,8/1/2012,1,87.9499969482422,,,,
8/9/2010,9/1/2012,1,88.0500030517578,,,,
8/9/2010,10/1/2012,1,88.1500015258789,,,,
8/9/2010,11/1/2012,1,88.2600021362305,,,,
8/9/2010,12/1/2012,1,88.370002746582,,,,
8/9/2010,1/1/2013,1,88.4000015258789,,,,
8/9/2010,2/1/2013,1,88.4300003051758,,,,
8/9/2010,3/1/2013,1,88.4599990844727,,,,
8/9/2010,4/1/2013,1,88.5,,,,
8/9/2010,5/1/2013,1,88.5400009155273,,,,
8/9/2010,6/1/2013,1,88.5800018310547,,,,
8/9/2010,7/1/2013,1,88.6399993896484,,,,
8/9/2010,8/1/2013,1,88.6999969482422,,,,
8/9/2010,9/1/2013,1,88.7699966430664,,,,
8/9/2010,10/1/2013,1,88.8399963378906,,,,
8/9/2010,11/1/2013,1,88.9199981689453,,,,
8/9/2010,12/1/2013,1,89,,,,
8/9/2010,1/1/2014,1,89.0500030517578,,,,
8/9/2010,2/1/2014,1,89.0999984741211,,,,
8/9/2010,3/1/2014,1,89.1500015258789,,,,
8/9/2010,4/1/2014,1,89.2099990844727,,,,
8/9/2010,5/1/2014,1,89.2699966430664,,,,
8/9/2010,6/1/2014,1,89.3300018310547,,,,
8/9/2010,7/1/2014,1,89.4000015258789,,,,
8/9/2010,8/1/2014,1,89.4700012207031,,,,
8/9/2010,9/1/2014,1,89.5500030517578,,,,
8/9/2010,10/1/2014,1,89.629997253418,,,,
8/9/2010,11/1/2014,1,89.7200012207031,,,,
8/9/2010,12/1/2014,1,89.8099975585938,,,,
8/9/2010,1/1/2015,1,89.9000015258789,,,,
8/9/2010,2/1/2015,1,89.9899978637695,,,,
8/9/2010,3/1/2015,1,90.0800018310547,,,,
8/9/2010,4/1/2015,1,90.1699981689453,,,,
8/9/2010,5/1/2015,1,90.2600021362305,,,,
8/9/2010,6/1/2015,1,90.3499984741211,,,,
8/9/2010,7/1/2015,1,90.4499969482422,,,,
8/9/2010,8/1/2015,1,90.5500030517578,,,,
8/9/2010,9/1/2015,1,90.6500015258789,,,,
8/9/2010,10/1/2015,1,90.75,,,,
8/9/2010,11/1/2015,1,90.8499984741211,,,,
8/9/2010,12/1/2015,1,90.9499969482422,,,,
8/9/2010,6/1/2016,1,91.6500015258789,,,,
8/9/2010,12/1/2016,1,92.3499984741211,,,,
8/9/2010,6/1/2017,1,93.120002746582,,,,
8/9/2010,12/1/2017,1,93.8899993896484,,,,
8/9/2010,6/1/2018,1,94.7099990844727,,,,
8/9/2010,12/1/2018,1,95.5299987792969,,,,
8/9/2010,9/1/2010,1,81.4800033569336,81.7600021362305,80.7099990844727,266832,
8/9/2010,10/1/2010,1,81.9499969482422,82.2200012207031,81.1900024414063,124019,
8/9/2010,11/1/2010,1,82.5599975585937,82.7900009155274,81.7799987792969,60387,
8/9/2010,12/1/2010,1,83.1699981689453,83.370002746582,82.379997253418,62118,
8/9/2010,12/1/2011,1,87.2399978637695,87.2900009155273,86.3399963378906,16481,
8/9/2010,11/1/2010,3,2.2179000377655,,,,
8/9/2010,1/1/2011,3,2.26909995079041,,,,
8/9/2010,3/1/2011,3,2.29679989814758,,,,
8/9/2010,4/1/2011,3,2.29450011253357,,,,
8/9/2010,5/1/2011,3,2.29399991035461,,,,
8/9/2010,6/1/2011,3,2.29640007019043,,,,
8/9/2010,7/1/2011,3,2.30839991569519,,,,
8/9/2010,8/1/2011,3,2.32270002365112,,,,
8/9/2010,9/1/2011,3,2.34120011329651,,,,
8/9/2010,10/1/2011,3,2.36120009422302,,,,
8/9/2010,11/1/2011,3,2.3782000541687,,,,
8/9/2010,12/1/2011,3,2.39420008659363,,,,
8/9/2010,1/1/2012,3,2.41020011901855,,,,
8/9/2010,2/1/2012,3,2.41720008850098,,,,
8/9/2010,3/1/2012,3,2.41470003128052,,,,
8/9/2010,4/1/2012,3,2.40319991111755,,,,
8/9/2010,5/1/2012,3,2.394700050354,,,,
8/9/2010,6/1/2012,3,2.39170002937317,,,,
8/9/2010,7/1/2012,3,2.40170001983643,,,,
8/9/2010,8/1/2012,3,2.41420006752014,,,,
8/9/2010,9/1/2012,3,2.42820000648499,,,,
8/9/2010,10/1/2012,3,2.44320011138916,,,,
8/9/2010,11/1/2012,3,2.45819997787476,,,,
8/9/2010,12/1/2012,3,2.47320008277893,,,,
8/9/2010,1/1/2013,3,2.48819994926453,,,,
8/9/2010,9/1/2010,3,2.15380001068115,2.17429995536804,2.14499998092651,44745,
8/9/2010,10/1/2010,3,2.18779993057251,2.20539999008179,2.1784999370575,16983,
8/9/2010,12/1/2010,3,2.24370002746582,2.25959992408752,2.23420000076294,8775,
8/9/2010,2/1/2011,3,2.28800010681152,2.29550004005432,2.2797999382019,700,
8/9/2010,2/1/2011,4,2.10899996757507,,,,
8/9/2010,3/1/2011,4,2.13210010528564,,,,
8/9/2010,4/1/2011,4,2.25589990615845,,,,
8/9/2010,5/1/2011,4,2.26399993896484,,,,
8/9/2010,6/1/2011,4,2.27119994163513,,,,
8/9/2010,7/1/2011,4,2.2739999294281,,,,
8/9/2010,8/1/2011,4,2.27099990844727,,,,
8/9/2010,9/1/2011,4,2.25999999046326,,,,
8/9/2010,10/1/2011,4,2.15499997138977,,,,
8/9/2010,11/1/2011,4,2.14299988746643,,,,
8/9/2010,12/1/2011,4,2.14599990844727,,,,
8/9/2010,1/1/2012,4,2.15750002861023,,,,
8/9/2010,2/1/2012,4,2.17249989509583,,,,
8/9/2010,3/1/2012,4,2.18849992752075,,,,
8/9/2010,4/1/2012,4,2.30920004844666,,,,
8/9/2010,5/1/2012,4,2.31719994544983,,,,
8/9/2010,6/1/2012,4,2.3118999004364,,,,
8/9/2010,7/1/2012,4,2.30509996414185,,,,
8/9/2010,8/1/2012,4,2.29629993438721,,,,
8/9/2010,9/1/2012,4,2.28099989891052,,,,
8/9/2010,10/1/2012,4,2.18519997596741,,,,
8/9/2010,11/1/2012,4,2.17540001869202,,,,
8/9/2010,12/1/2012,4,2.17589998245239,,,,
8/9/2010,1/1/2013,4,2.17980003356934,,,,
8/9/2010,2/1/2013,4,2.18729996681213,,,,
8/9/2010,3/1/2013,4,2.19479990005493,,,,
8/9/2010,4/1/2013,4,2.29480004310608,,,,
8/9/2010,5/1/2013,4,2.30480003356934,,,,
8/9/2010,6/1/2013,4,2.29979991912842,,,,
8/9/2010,7/1/2013,4,2.29469990730286,,,,
8/9/2010,8/1/2013,4,2.28949999809265,,,,
8/9/2010,9/1/2010,4,2.11870002746582,2.14330005645752,2.10700011253357,48473,
8/9/2010,10/1/2010,4,2.05369997024536,2.06839990615845,2.04019999504089,30101,
8/9/2010,11/1/2010,4,2.05390000343323,2.06550002098083,2.03830003738403,12319,
8/9/2010,12/1/2010,4,2.06380009651184,2.07360005378723,2.04739999771118,8426,
8/9/2010,1/1/2011,4,2.08559989929199,2.0922999382019,2.07279992103577,1773,
8/10/2010,2/1/2011,4,2.0845000743866,,,,
8/10/2010,9/1/2011,4,2.23839998245239,,,,
8/10/2010,10/1/2011,4,2.13339996337891,,,,
8/10/2010,11/1/2011,4,2.12140011787415,,,,
8/10/2010,1/1/2012,4,2.13590002059937,,,,
8/10/2010,2/1/2012,4,2.15089988708496,,,,
8/10/2010,3/1/2012,4,2.16689991950989,,,,
8/10/2010,4/1/2012,4,2.28760004043579,,,,
8/10/2010,5/1/2012,4,2.29559993743896,,,,
8/10/2010,6/1/2012,4,2.29029989242554,,,,
8/10/2010,7/1/2012,4,2.28349995613098,,,,
8/10/2010,8/1/2012,4,2.27469992637634,,,,
8/10/2010,9/1/2012,4,2.25939989089966,,,,
8/10/2010,10/1/2012,4,2.16359996795654,,,,
8/10/2010,11/1/2012,4,2.15380001068115,,,,
8/10/2010,1/1/2013,4,2.15820002555847,,,,
8/10/2010,2/1/2013,4,2.16569995880127,,,,
8/10/2010,3/1/2013,4,2.17319989204407,,,,
8/10/2010,4/1/2013,4,2.27320003509521,,,,
8/10/2010,5/1/2013,4,2.28320002555847,,,,
8/10/2010,6/1/2013,4,2.27819991111755,,,,
8/10/2010,7/1/2013,4,2.27309989929199,,,,
8/10/2010,8/1/2013,4,2.26789999008179,,,,
8/10/2010,9/1/2010,4,2.08529996871948,2.12479996681213,2.06640005111694,61273,
8/10/2010,10/1/2010,4,2.02559995651245,2.05749988555908,2.00040006637573,38139,
8/10/2010,11/1/2010,4,2.02740001678467,2.05699992179871,2.00289988517761,16546,
8/10/2010,12/1/2010,4,2.03839993476868,2.0689001083374,2.00970005989075,10910,
8/10/2010,1/1/2011,4,2.06100010871887,2.07529997825623,2.04189991950989,1781,
8/10/2010,3/1/2011,4,2.10750007629395,2.11190009117126,2.09899997711182,790,
8/10/2010,4/1/2011,4,2.2318000793457,2.23569989204407,2.21460008621216,236,
8/10/2010,5/1/2011,4,2.24060010910034,2.2260000705719,2.2260000705719,56,
8/10/2010,6/1/2011,4,2.24810004234314,2.2771999835968,2.2771999835968,261,
8/10/2010,7/1/2011,4,2.25090003013611,,,1,
8/10/2010,8/1/2011,4,2.24790000915527,,,44,
8/10/2010,12/1/2011,4,2.1243999004364,,,357,
8/10/2010,12/1/2012,4,2.15429997444153,,,0,
8/10/2010,2/1/2011,1,83.0500030517578,,,,
8/10/2010,7/1/2011,1,85.0699996948242,,,,
8/10/2010,8/1/2011,1,85.3300018310547,,,,
8/10/2010,9/1/2011,1,85.5599975585938,,,,
8/10/2010,10/1/2011,1,85.7900009155273,,,,
8/10/2010,11/1/2011,1,86.0299987792969,,,,
8/10/2010,1/1/2012,1,86.3899993896484,,,,
8/10/2010,2/1/2012,1,86.4899978637695,,,,
8/10/2010,3/1/2012,1,86.5999984741211,,,,
8/10/2010,4/1/2012,1,86.7099990844727,,,,
8/10/2010,5/1/2012,1,86.8199996948242,,,,
8/10/2010,7/1/2012,1,87.0400009155273,,,,
8/10/2010,8/1/2012,1,87.1399993896484,,,,
8/10/2010,9/1/2012,1,87.25,,,,
8/10/2010,10/1/2012,1,87.3600006103516,,,,
8/10/2010,11/1/2012,1,87.4700012207031,,,,
8/10/2010,12/1/2012,1,87.5800018310547,,,,
8/10/2010,1/1/2013,1,87.6100006103516,,,,
8/10/2010,2/1/2013,1,87.6500015258789,,,,
8/10/2010,3/1/2013,1,87.6900024414062,,,,
8/10/2010,4/1/2013,1,87.7300033569336,,,,
8/10/2010,5/1/2013,1,87.7799987792969,,,,
8/10/2010,6/1/2013,1,87.8300018310547,,,,
8/10/2010,7/1/2013,1,87.8899993896484,,,,
8/10/2010,8/1/2013,1,87.9599990844727,,,,
8/10/2010,9/1/2013,1,88.0299987792969,,,,
8/10/2010,10/1/2013,1,88.1100006103516,,,,
8/10/2010,11/1/2013,1,88.1900024414063,,,,
8/10/2010,12/1/2013,1,88.2799987792969,,,,
8/10/2010,1/1/2014,1,88.3300018310547,,,,
8/10/2010,2/1/2014,1,88.379997253418,,,,
8/10/2010,3/1/2014,1,88.4300003051758,,,,
8/10/2010,4/1/2014,1,88.4899978637695,,,,
8/10/2010,5/1/2014,1,88.5500030517578,,,,
8/10/2010,6/1/2014,1,88.6100006103516,,,,
8/10/2010,7/1/2014,1,88.6800003051758,,,,
8/10/2010,8/1/2014,1,88.75,,,,
8/10/2010,9/1/2014,1,88.8300018310547,,,,
8/10/2010,10/1/2014,1,88.9100036621094,,,,
8/10/2010,11/1/2014,1,89.0100021362305,,,,
8/10/2010,12/1/2014,1,89.1100006103516,,,,
8/10/2010,1/1/2015,1,89.1999969482422,,,,
8/10/2010,2/1/2015,1,89.2900009155273,,,,
8/10/2010,3/1/2015,1,89.379997253418,,,,
8/10/2010,4/1/2015,1,89.4700012207031,,,,
8/10/2010,5/1/2015,1,89.5599975585938,,,,
8/10/2010,6/1/2015,1,89.6600036621094,,,,
8/10/2010,7/1/2015,1,89.7600021362305,,,,
8/10/2010,8/1/2015,1,89.8600006103516,,,,
8/10/2010,9/1/2015,1,89.9599990844727,,,,
8/10/2010,10/1/2015,1,90.0599975585937,,,,
8/10/2010,11/1/2015,1,90.1699981689453,,,,
8/10/2010,12/1/2015,1,90.2799987792969,,,,
8/10/2010,6/1/2016,1,90.9800033569336,,,,
8/10/2010,12/1/2016,1,91.6800003051758,,,,
8/10/2010,6/1/2017,1,92.4499969482422,,,,
8/10/2010,12/1/2017,1,93.2200012207031,,,,
8/10/2010,6/1/2018,1,94.0400009155274,,,,
8/10/2010,12/1/2018,1,94.8600006103516,,,,
8/10/2010,9/1/2010,1,80.25,81.620002746582,79.1999969482422,384771,
8/10/2010,10/1/2010,1,80.7099990844727,82.0699996948242,79.6399993896484,156831,
8/10/2010,11/1/2010,1,81.3099975585937,82.6800003051758,80.25,65244,
8/10/2010,12/1/2010,1,81.9599990844727,83.2300033569336,80.8300018310547,57576,
8/10/2010,1/1/2011,1,82.5400009155274,83.5500030517578,81.4000015258789,8754,
8/10/2010,3/1/2011,1,83.5,83.6100006103516,82.5500030517578,5321,
8/10/2010,4/1/2011,1,83.9300003051758,84.1999969482422,84.1999969482422,2606,
8/10/2010,5/1/2011,1,84.3300018310547,83.9300003051758,83.5500030517578,2266,
8/10/2010,6/1/2011,1,84.7200012207031,85.8899993896484,83.5199966430664,6917,
8/10/2010,12/1/2011,1,86.2900009155274,86.5,85.0199966430664,17898,
8/10/2010,6/1/2012,1,86.9400024414063,86.8000030517578,86.8000030517578,3125,
8/10/2010,1/1/2011,3,2.24079990386963,,,,
8/10/2010,2/1/2011,3,2.25990009307861,,,,
8/10/2010,3/1/2011,3,2.26889991760254,,,,
8/10/2010,4/1/2011,3,2.26659989356995,,,,
8/10/2010,5/1/2011,3,2.2664999961853,,,,
8/10/2010,6/1/2011,3,2.26950001716614,,,,
8/10/2010,7/1/2011,3,2.28150010108948,,,,
8/10/2010,8/1/2011,3,2.29579997062683,,,,
8/10/2010,9/1/2011,3,2.31430006027222,,,,
8/10/2010,10/1/2011,3,2.33430004119873,,,,
8/10/2010,11/1/2011,3,2.35130000114441,,,,
8/10/2010,12/1/2011,3,2.36730003356934,,,,
8/10/2010,1/1/2012,3,2.38330006599426,,,,
8/10/2010,2/1/2012,3,2.39030003547668,,,,
8/10/2010,3/1/2012,3,2.3882999420166,,,,
8/10/2010,4/1/2012,3,2.37730002403259,,,,
8/10/2010,5/1/2012,3,2.36929988861084,,,,
8/10/2010,6/1/2012,3,2.36630010604858,,,,
8/10/2010,7/1/2012,3,2.37630009651184,,,,
8/10/2010,8/1/2012,3,2.38879990577698,,,,
8/10/2010,9/1/2012,3,2.4028000831604,,,,
8/10/2010,10/1/2012,3,2.417799949646,,,,
8/10/2010,11/1/2012,3,2.43280005455017,,,,
8/10/2010,12/1/2012,3,2.44779992103577,,,,
8/10/2010,1/1/2013,3,2.46280002593994,,,,
8/10/2010,9/1/2010,3,2.12540006637573,2.16160011291504,2.09689998626709,60771,
8/10/2010,10/1/2010,3,2.15799999237061,2.19339990615845,2.1301999092102,24825,
8/10/2010,11/1/2010,3,2.1875,2.22199988365173,2.16000008583069,15212,
8/10/2010,12/1/2010,3,2.21440005302429,2.25099992752075,2.18589997291565,12907,
8/11/2010,2/1/2011,1,80.870002746582,,,,
8/11/2010,4/1/2011,1,81.7300033569336,,,,
8/11/2010,5/1/2011,1,82.120002746582,,,,
8/11/2010,6/1/2011,1,82.5,,,,
8/11/2010,7/1/2011,1,82.8600006103516,,,,
8/11/2010,8/1/2011,1,83.1100006103516,,,,
8/11/2010,9/1/2011,1,83.3199996948242,,,,
8/11/2010,10/1/2011,1,83.5299987792969,,,,
8/11/2010,11/1/2011,1,83.7600021362305,,,,
8/11/2010,1/1/2012,1,84.1100006103516,,,,
8/11/2010,2/1/2012,1,84.2200012207031,,,,
8/11/2010,3/1/2012,1,84.3399963378906,,,,
8/11/2010,4/1/2012,1,84.4599990844727,,,,
8/11/2010,5/1/2012,1,84.5800018310547,,,,
8/11/2010,6/1/2012,1,84.6999969482422,,,,
8/11/2010,7/1/2012,1,84.8099975585938,,,,
8/11/2010,8/1/2012,1,84.9199981689453,,,,
8/11/2010,9/1/2012,1,85.0400009155274,,,,
8/11/2010,10/1/2012,1,85.1600036621094,,,,
8/11/2010,11/1/2012,1,85.2799987792969,,,,
8/11/2010,12/1/2012,1,85.4000015258789,,,,
8/11/2010,1/1/2013,1,85.4300003051758,,,,
8/11/2010,2/1/2013,1,85.4700012207031,,,,
8/11/2010,3/1/2013,1,85.5100021362305,,,,
8/11/2010,4/1/2013,1,85.5599975585938,,,,
8/11/2010,5/1/2013,1,85.620002746582,,,,
8/11/2010,6/1/2013,1,85.6800003051758,,,,
8/11/2010,7/1/2013,1,85.7399978637695,,,,
8/11/2010,8/1/2013,1,85.8099975585938,,,,
8/11/2010,9/1/2013,1,85.8899993896484,,,,
8/11/2010,10/1/2013,1,85.9700012207031,,,,
8/11/2010,11/1/2013,1,86.0599975585938,,,,
8/11/2010,12/1/2013,1,86.1500015258789,,,,
8/11/2010,1/1/2014,1,86.1999969482422,,,,
8/11/2010,2/1/2014,1,86.25,,,,
8/11/2010,3/1/2014,1,86.3000030517578,,,,
8/11/2010,4/1/2014,1,86.3600006103516,,,,
8/11/2010,5/1/2014,1,86.4199981689453,,,,
8/11/2010,6/1/2014,1,86.4899978637695,,,,
8/11/2010,7/1/2014,1,86.5599975585937,,,,
8/11/2010,8/1/2014,1,86.629997253418,,,,
8/11/2010,9/1/2014,1,86.7099990844727,,,,
8/11/2010,10/1/2014,1,86.7900009155273,,,,
8/11/2010,11/1/2014,1,86.8899993896484,,,,
8/11/2010,12/1/2014,1,86.9899978637695,,,,
8/11/2010,1/1/2015,1,87.0800018310547,,,,
8/11/2010,2/1/2015,1,87.1699981689453,,,,
8/11/2010,3/1/2015,1,87.2600021362305,,,,
8/11/2010,4/1/2015,1,87.3499984741211,,,,
8/11/2010,5/1/2015,1,87.4400024414063,,,,
8/11/2010,6/1/2015,1,87.5299987792969,,,,
8/11/2010,7/1/2015,1,87.629997253418,,,,
8/11/2010,8/1/2015,1,87.7300033569336,,,,
8/11/2010,9/1/2015,1,87.8300018310547,,,,
8/11/2010,10/1/2015,1,87.9300003051758,,,,
8/11/2010,11/1/2015,1,88.0400009155273,,,,
8/11/2010,12/1/2015,1,88.1500015258789,,,,
8/11/2010,6/1/2016,1,88.8399963378906,,,,
8/11/2010,12/1/2016,1,89.5299987792969,,,,
8/11/2010,6/1/2017,1,90.2699966430664,,,,
8/11/2010,6/1/2018,1,91.8499984741211,,,,
8/11/2010,12/1/2018,1,92.6900024414062,,,,
8/11/2010,9/1/2010,1,78.0199966430664,80.4400024414062,77.25,415646,
8/11/2010,10/1/2010,1,78.4899978637695,80.9899978637695,77.7200012207031,174537,
8/11/2010,11/1/2010,1,79.129997253418,81.4400024414062,78.3600006103516,64704,
8/11/2010,12/1/2010,1,79.7799987792969,82.0999984741211,79.0599975585937,71812,
8/11/2010,1/1/2011,1,80.3600006103516,81.620002746582,79.9000015258789,14085,
8/11/2010,3/1/2011,1,81.3000030517578,82.5699996948242,80.6900024414063,6593,
8/11/2010,12/1/2011,1,84.0100021362305,85.7099990844727,83.3000030517578,18587,
8/11/2010,12/1/2017,1,91.0100021362305,92.2099990844727,91.0100021362305,22,
8/11/2010,1/1/2011,3,2.19039988517761,,,,
8/11/2010,2/1/2011,3,2.20939993858337,,,,
8/11/2010,3/1/2011,3,2.21779990196228,,,,
8/11/2010,4/1/2011,3,2.21580004692078,,,,
8/11/2010,5/1/2011,3,2.21630001068115,,,,
8/11/2010,6/1/2011,3,2.2202000617981,,,,
8/11/2010,7/1/2011,3,2.23219990730286,,,,
8/11/2010,8/1/2011,3,2.24670004844666,,,,
8/11/2010,9/1/2011,3,2.26519989967346,,,,
8/11/2010,10/1/2011,3,2.28460001945496,,,,
8/11/2010,11/1/2011,3,2.30209994316101,,,,
8/11/2010,12/1/2011,3,2.31809997558594,,,,
8/11/2010,1/1/2012,3,2.33410000801086,,,,
8/11/2010,2/1/2012,3,2.34159994125366,,,,
8/11/2010,3/1/2012,3,2.34010004997253,,,,
8/11/2010,4/1/2012,3,2.32909989356995,,,,
8/11/2010,5/1/2012,3,2.32109999656677,,,,
8/11/2010,6/1/2012,3,2.31809997558594,,,,
8/11/2010,7/1/2012,3,2.32809996604919,,,,
8/11/2010,8/1/2012,3,2.34109997749329,,,,
8/11/2010,9/1/2012,3,2.35560011863708,,,,
8/11/2010,10/1/2012,3,2.37059998512268,,,,
8/11/2010,11/1/2012,3,2.38560009002686,,,,
8/11/2010,12/1/2012,3,2.40059995651245,,,,
8/11/2010,1/1/2013,3,2.41560006141663,,,,
8/11/2010,9/1/2010,3,2.07520008087158,2.13000011444092,2.05749988555908,57899,
8/11/2010,10/1/2010,3,2.10700011253357,2.16070008277893,2.08999991416931,24301,
8/11/2010,11/1/2010,3,2.13599991798401,2.1735999584198,2.11999988555908,11913,
8/11/2010,12/1/2010,3,2.16339993476868,2.21499991416931,2.14560008049011,11275,
8/11/2010,2/1/2011,4,2.02130007743835,,,,
8/11/2010,3/1/2011,4,2.04480004310608,,,,
8/11/2010,4/1/2011,4,2.1693000793457,,,,
8/11/2010,5/1/2011,4,2.17890000343323,,,,
8/11/2010,6/1/2011,4,2.18740010261536,,,,
8/11/2010,7/1/2011,4,2.19039988517761,,,,
8/11/2010,8/1/2011,4,2.18790006637573,,,,
8/11/2010,9/1/2011,4,2.17890000343323,,,,
8/11/2010,10/1/2011,4,2.07890009880066,,,,
8/11/2010,11/1/2011,4,2.06690001487732,,,,
8/11/2010,12/1/2011,4,2.06990003585815,,,,
8/11/2010,1/1/2012,4,2.08139991760254,,,,
8/11/2010,2/1/2012,4,2.09640002250671,,,,
8/11/2010,3/1/2012,4,2.11240005493164,,,,
8/11/2010,4/1/2012,4,2.23309993743896,,,,
8/11/2010,5/1/2012,4,2.24110007286072,,,,
8/11/2010,6/1/2012,4,2.23580002784729,,,,
8/11/2010,7/1/2012,4,2.22900009155273,,,,
8/11/2010,8/1/2012,4,2.2202000617981,,,,
8/11/2010,9/1/2012,4,2.20490002632141,,,,
8/11/2010,10/1/2012,4,2.1091001033783,,,,
8/11/2010,11/1/2012,4,2.09929990768433,,,,
8/11/2010,12/1/2012,4,2.09980010986328,,,,
8/11/2010,1/1/2013,4,2.10369992256165,,,,
8/11/2010,2/1/2013,4,2.11120009422302,,,,
8/11/2010,3/1/2013,4,2.11870002746582,,,,
8/11/2010,4/1/2013,4,2.21869993209839,,,,
8/11/2010,5/1/2013,4,2.22869992256165,,,,
8/11/2010,6/1/2013,4,2.22370004653931,,,,
8/11/2010,7/1/2013,4,2.21860003471375,,,,
8/11/2010,8/1/2013,4,2.21339988708496,,,,
8/11/2010,9/1/2010,4,1.99759995937347,2.09430003166199,1.98000001907349,83213,
8/11/2010,10/1/2010,4,1.95480000972748,2.03049993515015,1.9404000043869,62683,
8/11/2010,11/1/2010,4,1.95959997177124,2.02740001678467,1.94210004806519,28027,
8/11/2010,12/1/2010,4,1.97379994392395,2.03999996185303,1.95879995822907,19983,
8/11/2010,1/1/2011,4,1.9974000453949,2.03460001945496,1.99329996109009,4075,
8/12/2010,1/1/2011,1,77.8600006103516,,,,
8/12/2010,2/1/2011,1,78.3399963378906,,,,
8/12/2010,3/1/2011,1,78.7600021362305,,,,
8/12/2010,4/1/2011,1,79.1699981689453,,,,
8/12/2010,5/1/2011,1,79.5699996948242,,,,
8/12/2010,6/1/2011,1,79.9499969482422,,,,
8/12/2010,7/1/2011,1,80.3000030517578,,,,
8/12/2010,8/1/2011,1,80.5599975585938,,,,
8/12/2010,9/1/2011,1,80.8000030517578,,,,
8/12/2010,10/1/2011,1,81.0199966430664,,,,
8/12/2010,11/1/2011,1,81.2699966430664,,,,
8/12/2010,1/1/2012,1,81.629997253418,,,,
8/12/2010,2/1/2012,1,81.7399978637695,,,,
8/12/2010,3/1/2012,1,81.8600006103516,,,,
8/12/2010,4/1/2012,1,81.9800033569336,,,,
8/12/2010,5/1/2012,1,82.0899963378906,,,,
8/12/2010,6/1/2012,1,82.1999969482422,,,,
8/12/2010,7/1/2012,1,82.3099975585938,,,,
8/12/2010,8/1/2012,1,82.4199981689453,,,,
8/12/2010,9/1/2012,1,82.5299987792969,,,,
8/12/2010,10/1/2012,1,82.6399993896484,,,,
8/12/2010,11/1/2012,1,82.7600021362305,,,,
8/12/2010,12/1/2012,1,82.879997253418,,,,
8/12/2010,1/1/2013,1,82.9100036621094,,,,
8/12/2010,2/1/2013,1,82.9499969482422,,,,
8/12/2010,3/1/2013,1,82.9899978637695,,,,
8/12/2010,4/1/2013,1,83.0400009155273,,,,
8/12/2010,5/1/2013,1,83.0999984741211,,,,
8/12/2010,6/1/2013,1,83.1600036621094,,,,
8/12/2010,7/1/2013,1,83.2300033569336,,,,
8/12/2010,8/1/2013,1,83.3000030517578,,,,
8/12/2010,9/1/2013,1,83.379997253418,,,,
8/12/2010,10/1/2013,1,83.4599990844727,,,,
8/12/2010,11/1/2013,1,83.5500030517578,,,,
8/12/2010,12/1/2013,1,83.6399993896484,,,,
8/12/2010,1/1/2014,1,83.6900024414063,,,,
8/12/2010,2/1/2014,1,83.7399978637695,,,,
8/12/2010,3/1/2014,1,83.7900009155274,,,,
8/12/2010,4/1/2014,1,83.8499984741211,,,,
8/12/2010,5/1/2014,1,83.9100036621094,,,,
8/12/2010,6/1/2014,1,83.9800033569336,,,,
8/12/2010,7/1/2014,1,84.0500030517578,,,,
8/12/2010,8/1/2014,1,84.129997253418,,,,
8/12/2010,9/1/2014,1,84.2099990844727,,,,
8/12/2010,10/1/2014,1,84.2900009155273,,,,
8/12/2010,11/1/2014,1,84.3899993896484,,,,
8/12/2010,12/1/2014,1,84.4899978637695,,,,
8/12/2010,1/1/2015,1,84.5800018310547,,,,
8/12/2010,2/1/2015,1,84.6699981689453,,,,
8/12/2010,3/1/2015,1,84.7600021362305,,,,
8/12/2010,4/1/2015,1,84.8499984741211,,,,
8/12/2010,5/1/2015,1,84.9400024414063,,,,
8/12/2010,6/1/2015,1,85.0299987792969,,,,
8/12/2010,7/1/2015,1,85.120002746582,,,,
8/12/2010,8/1/2015,1,85.2200012207031,,,,
8/12/2010,9/1/2015,1,85.3199996948242,,,,
8/12/2010,10/1/2015,1,85.4199981689453,,,,
8/12/2010,11/1/2015,1,85.5299987792969,,,,
8/12/2010,12/1/2015,1,85.6399993896484,,,,
8/12/2010,6/1/2016,1,86.3300018310547,,,,
8/12/2010,12/1/2016,1,87.0199966430664,,,,
8/12/2010,6/1/2017,1,87.7600021362305,,,,
8/12/2010,12/1/2017,1,88.5100021362305,,,,
8/12/2010,6/1/2018,1,89.3399963378906,,,,
8/12/2010,12/1/2018,1,90.1800003051758,,,,
8/12/2010,9/1/2010,1,75.7399978637695,77.9700012207031,75.5199966430664,429689,
8/12/2010,10/1/2010,1,76.1500015258789,78.4300003051758,75.9000015258789,207209,
8/12/2010,11/1/2010,1,76.7300033569336,79.0500030517578,76.4700012207031,83347,
8/12/2010,12/1/2010,1,77.3099975585938,79.6900024414063,77.0199966430664,106964,
8/12/2010,12/1/2011,1,81.5299987792969,83.3199996948242,81.1600036621094,23707,
8/12/2010,3/1/2011,3,2.14409995079041,,,,
8/12/2010,4/1/2011,3,2.1431999206543,,,,
8/12/2010,5/1/2011,3,2.14400005340576,,,,
8/12/2010,7/1/2011,3,2.15939998626709,,,,
8/12/2010,8/1/2011,3,2.17409992218018,,,,
8/12/2010,9/1/2011,3,2.19260001182556,,,,
8/12/2010,10/1/2011,3,2.21199989318848,,,,
8/12/2010,11/1/2011,3,2.22950005531311,,,,
8/12/2010,12/1/2011,3,2.24559998512268,,,,
8/12/2010,1/1/2012,3,2.26160001754761,,,,
8/12/2010,2/1/2012,3,2.26909995079041,,,,
8/12/2010,3/1/2012,3,2.26760005950928,,,,
8/12/2010,4/1/2012,3,2.25659990310669,,,,
8/12/2010,5/1/2012,3,2.24860000610352,,,,
8/12/2010,6/1/2012,3,2.24559998512268,,,,
8/12/2010,7/1/2012,3,2.25559997558594,,,,
8/12/2010,8/1/2012,3,2.26859998703003,,,,
8/12/2010,9/1/2012,3,2.28309988975525,,,,
8/12/2010,10/1/2012,3,2.29809999465942,,,,
8/12/2010,11/1/2012,3,2.3131000995636,,,,
8/12/2010,12/1/2012,3,2.32809996604919,,,,
8/12/2010,1/1/2013,3,2.34310007095337,,,,
8/12/2010,9/1/2010,3,2.00149989128113,2.07170009613037,1.99749994277954,74461,
8/12/2010,10/1/2010,3,2.03259992599487,2.10249996185303,2.02900004386902,33129,
8/12/2010,11/1/2010,3,2.06240010261536,2.12249994277954,2.05879998207092,16782,
8/12/2010,12/1/2010,3,2.09109997749329,2.15720009803772,2.08699989318848,20434,
8/12/2010,1/1/2011,3,2.11800003051758,2.18449997901916,2.11540007591248,6210,
8/12/2010,2/1/2011,3,2.13619995117187,2.16799998283386,2.13260006904602,1033,
8/12/2010,6/1/2011,3,2.14709997177124,2.19600009918213,2.14350008964539,2923,
8/12/2010,4/1/2011,4,2.10479998588562,,,,
8/12/2010,5/1/2011,4,2.11380004882812,,,,
8/12/2010,7/1/2011,4,2.12509989738464,,,,
8/12/2010,8/1/2011,4,2.12260007858276,,,,
8/12/2010,9/1/2011,4,2.11360001564026,,,,
8/12/2010,10/1/2011,4,2.01360011100769,,,,
8/12/2010,11/1/2011,4,2.00160002708435,,,,
8/12/2010,12/1/2011,4,2.00460004806519,,,,
8/12/2010,1/1/2012,4,2.01609992980957,,,,
8/12/2010,2/1/2012,4,2.03110003471375,,,,
8/12/2010,3/1/2012,4,2.04710006713867,,,,
8/12/2010,4/1/2012,4,2.167799949646,,,,
8/12/2010,5/1/2012,4,2.17580008506775,,,,
8/12/2010,6/1/2012,4,2.17050004005432,,,,
8/12/2010,7/1/2012,4,2.16370010375977,,,,
8/12/2010,8/1/2012,4,2.15490007400513,,,,
8/12/2010,9/1/2012,4,2.13960003852844,,,,
8/12/2010,10/1/2012,4,2.04380011558533,,,,
8/12/2010,11/1/2012,4,2.03399991989136,,,,
8/12/2010,12/1/2012,4,2.03449988365173,,,,
8/12/2010,1/1/2013,4,2.03839993476868,,,,
8/12/2010,2/1/2013,4,2.04590010643005,,,,
8/12/2010,3/1/2013,4,2.05340003967285,,,,
8/12/2010,4/1/2013,4,2.15339994430542,,,,
8/12/2010,5/1/2013,4,2.16339993476868,,,,
8/12/2010,6/1/2013,4,2.15840005874634,,,,
8/12/2010,7/1/2013,4,2.15330004692078,,,,
8/12/2010,8/1/2013,4,2.14809989929199,,,,
8/12/2010,9/1/2010,4,1.95480000972748,1.99600005149841,1.94900000095367,63587,
8/12/2010,10/1/2010,4,1.89750003814697,1.94959998130798,1.89219999313355,47988,
8/12/2010,11/1/2010,4,1.90100002288818,1.95410001277924,1.896399974823,17728,
8/12/2010,12/1/2010,4,1.91359996795654,1.96860003471375,1.9083000421524,14071,
8/12/2010,1/1/2011,4,1.93640005588532,1.97039997577667,1.93229997158051,2653,
8/12/2010,2/1/2011,4,1.95879995822907,1.98500001430511,1.95469999313355,864,
8/12/2010,3/1/2011,4,1.98129999637604,2.01250004768372,1.97780001163483,851,
8/12/2010,6/1/2011,4,2.12210011482239,2.17000007629395,2.11980009078979,426,
8/13/2010,1/1/2011,1,77.4899978637695,,,,
8/13/2010,5/1/2011,1,79.1900024414062,,,,
8/13/2010,8/1/2011,1,80.1800003051758,,,,
8/13/2010,9/1/2011,1,80.4199981689453,,,,
8/13/2010,10/1/2011,1,80.6500015258789,,,,
8/13/2010,11/1/2011,1,80.9100036621094,,,,
8/13/2010,12/1/2011,1,81.1900024414063,,,,
8/13/2010,1/1/2012,1,81.2900009155274,,,,
8/13/2010,2/1/2012,1,81.4100036621094,,,,
8/13/2010,3/1/2012,1,81.5400009155274,,,,
8/13/2010,4/1/2012,1,81.6699981689453,,,,
8/13/2010,5/1/2012,1,81.7900009155273,,,,
8/13/2010,6/1/2012,1,81.9100036621094,,,,
8/13/2010,7/1/2012,1,82.0299987792969,,,,
8/13/2010,8/1/2012,1,82.1500015258789,,,,
8/13/2010,9/1/2012,1,82.2699966430664,,,,
8/13/2010,10/1/2012,1,82.3899993896484,,,,
8/13/2010,11/1/2012,1,82.5199966430664,,,,
8/13/2010,12/1/2012,1,82.6500015258789,,,,
8/13/2010,1/1/2013,1,82.6800003051758,,,,
8/13/2010,2/1/2013,1,82.7099990844727,,,,
8/13/2010,3/1/2013,1,82.75,,,,
8/13/2010,4/1/2013,1,82.8000030517578,,,,
8/13/2010,5/1/2013,1,82.8499984741211,,,,
8/13/2010,6/1/2013,1,82.9100036621094,,,,
8/13/2010,7/1/2013,1,82.9800033569336,,,,
8/13/2010,8/1/2013,1,83.0500030517578,,,,
8/13/2010,9/1/2013,1,83.120002746582,,,,
8/13/2010,10/1/2013,1,83.1999969482422,,,,
8/13/2010,11/1/2013,1,83.2799987792969,,,,
8/13/2010,12/1/2013,1,83.3600006103516,,,,
8/13/2010,1/1/2014,1,83.4100036621094,,,,
8/13/2010,2/1/2014,1,83.4599990844727,,,,
8/13/2010,3/1/2014,1,83.5100021362305,,,,
8/13/2010,4/1/2014,1,83.5699996948242,,,,
8/13/2010,5/1/2014,1,83.629997253418,,,,
8/13/2010,6/1/2014,1,83.6900024414063,,,,
8/13/2010,7/1/2014,1,83.75,,,,
8/13/2010,8/1/2014,1,83.8199996948242,,,,
8/13/2010,9/1/2014,1,83.9000015258789,,,,
8/13/2010,10/1/2014,1,83.9800033569336,,,,
8/13/2010,11/1/2014,1,84.0699996948242,,,,
8/13/2010,12/1/2014,1,84.1600036621094,,,,
8/13/2010,1/1/2015,1,84.25,,,,
8/13/2010,2/1/2015,1,84.3399963378906,,,,
8/13/2010,3/1/2015,1,84.4300003051758,,,,
8/13/2010,4/1/2015,1,84.5199966430664,,,,
8/13/2010,5/1/2015,1,84.6100006103516,,,,
8/13/2010,6/1/2015,1,84.6999969482422,,,,
8/13/2010,7/1/2015,1,84.7900009155273,,,,
8/13/2010,8/1/2015,1,84.8899993896484,,,,
8/13/2010,9/1/2015,1,84.9899978637695,,,,
8/13/2010,10/1/2015,1,85.0899963378906,,,,
8/13/2010,11/1/2015,1,85.1999969482422,,,,
8/13/2010,12/1/2015,1,85.3099975585937,,,,
8/13/2010,6/1/2016,1,86,,,,
8/13/2010,12/1/2016,1,86.6999969482422,,,,
8/13/2010,6/1/2017,1,87.4400024414063,,,,
8/13/2010,12/1/2017,1,88.1900024414063,,,,
8/13/2010,6/1/2018,1,89.0199966430664,,,,
8/13/2010,12/1/2018,1,89.8600006103516,,,,
8/13/2010,9/1/2010,1,75.3899993896484,76.7399978637695,75.0100021362305,285761,
8/13/2010,10/1/2010,1,75.7699966430664,77.120002746582,75.4100036621094,110460,
8/13/2010,11/1/2010,1,76.3600006103516,77.6699981689453,76.0100021362305,51399,
8/13/2010,12/1/2010,1,76.9400024414063,78.2399978637695,76.5800018310547,59464,
8/13/2010,2/1/2011,1,77.9700012207031,79,77.5999984741211,2798,
8/13/2010,3/1/2011,1,78.379997253418,79.1999969482422,78,2780,
8/13/2010,4/1/2011,1,78.7900009155274,79.1600036621094,78.4599990844727,2155,
8/13/2010,6/1/2011,1,79.5699996948242,80.6500015258789,79.1699981689453,4999,
8/13/2010,7/1/2011,1,79.9199981689453,79.9700012207031,79.9100036621094,595,
8/13/2010,11/1/2010,3,2.05320000648499,,,,
8/13/2010,7/1/2011,3,2.14779996871948,,,,
8/13/2010,8/1/2011,3,2.16280007362366,,,,
8/13/2010,9/1/2011,3,2.18160009384155,,,,
8/13/2010,10/1/2011,3,2.20129990577698,,,,
8/13/2010,11/1/2011,3,2.21909999847412,,,,
8/13/2010,1/1/2012,3,2.25160002708435,,,,
8/13/2010,2/1/2012,3,2.25909996032715,,,,
8/13/2010,3/1/2012,3,2.25760006904602,,,,
8/13/2010,4/1/2012,3,2.24659991264343,,,,
8/13/2010,5/1/2012,3,2.23860001564026,,,,
8/13/2010,6/1/2012,3,2.23559999465942,,,,
8/13/2010,7/1/2012,3,2.24559998512268,,,,
8/13/2010,8/1/2012,3,2.25859999656677,,,,
8/13/2010,9/1/2012,3,2.27309989929199,,,,
8/13/2010,10/1/2012,3,2.28810000419617,,,,
8/13/2010,11/1/2012,3,2.30310010910034,,,,
8/13/2010,12/1/2012,3,2.31809997558594,,,,
8/13/2010,1/1/2013,3,2.33310008049011,,,,
8/13/2010,9/1/2010,3,1.99559998512268,2.02810001373291,1.98749995231628,43580,
8/13/2010,10/1/2010,3,2.02419996261597,2.05859994888306,2.01679992675781,18406,
8/13/2010,12/1/2010,3,2.08159995079041,2.11549997329712,2.07399988174438,12139,
8/13/2010,1/1/2011,3,2.10809993743896,2.1414999961853,2.1010000705719,2871,
8/13/2010,2/1/2011,3,2.12579989433289,2.14249992370605,2.11999988555908,695,
8/13/2010,3/1/2011,3,2.13280010223389,2.14260005950928,2.12800002098083,808,
8/13/2010,4/1/2011,3,2.13190007209778,2.13770008087158,2.12800002098083,308,
8/13/2010,5/1/2011,3,2.1324999332428,2.13590002059937,2.12899994850159,190,
8/13/2010,6/1/2011,3,2.13499999046326,2.15739989280701,2.12930011749268,1868,
8/13/2010,12/1/2011,3,2.23559999465942,2.24790000915527,2.23140001296997,2515,
8/13/2010,1/1/2011,4,1.92460000514984,,,,
8/13/2010,2/1/2011,4,1.94679999351501,,,,
8/13/2010,3/1/2011,4,1.96930003166199,,,,
8/13/2010,4/1/2011,4,2.09179997444153,,,,
8/13/2010,5/1/2011,4,2.10080003738403,,,,
8/13/2010,6/1/2011,4,2.10879993438721,,,,
8/13/2010,7/1/2011,4,2.11179995536804,,,,
8/13/2010,8/1/2011,4,2.10980010032654,,,,
8/13/2010,9/1/2011,4,2.10179996490479,,,,
8/13/2010,10/1/2011,4,2.00180006027222,,,,
8/13/2010,11/1/2011,4,1.99030005931854,,,,
8/13/2010,12/1/2011,4,1.99329996109009,,,,
8/13/2010,1/1/2012,4,2.00480008125305,,,,
8/13/2010,2/1/2012,4,2.01979994773865,,,,
8/13/2010,3/1/2012,4,2.03579998016357,,,,
8/13/2010,4/1/2012,4,2.15650010108948,,,,
8/13/2010,5/1/2012,4,2.16449999809265,,,,
8/13/2010,6/1/2012,4,2.15919995307922,,,,
8/13/2010,7/1/2012,4,2.15240001678467,,,,
8/13/2010,8/1/2012,4,2.14359998703003,,,,
8/13/2010,9/1/2012,4,2.12829995155334,,,,
8/13/2010,10/1/2012,4,2.03250002861023,,,,
8/13/2010,11/1/2012,4,2.02270007133484,,,,
8/13/2010,12/1/2012,4,2.02320003509521,,,,
8/13/2010,1/1/2013,4,2.02710008621216,,,,
8/13/2010,2/1/2013,4,2.03460001945496,,,,
8/13/2010,3/1/2013,4,2.04209995269775,,,,
8/13/2010,4/1/2013,4,2.1421000957489,,,,
8/13/2010,5/1/2013,4,2.15210008621216,,,,
8/13/2010,6/1/2013,4,2.14709997177124,,,,
8/13/2010,7/1/2013,4,2.14199995994568,,,,
8/13/2010,8/1/2013,4,2.13680005073547,,,,
8/13/2010,9/1/2010,4,1.93959999084473,1.98129999637604,1.92599999904633,42024,
8/13/2010,10/1/2010,4,1.88469994068146,1.9210000038147,1.875,33313,
8/13/2010,11/1/2010,4,1.88880002498627,1.92250001430511,1.8798999786377,10777,
8/13/2010,12/1/2010,4,1.90209996700287,1.9342999458313,1.89330005645752,14145,
8/16/2010,2/1/2011,1,77.9499969482422,,,,
8/16/2010,3/1/2011,1,78.370002746582,,,,
8/16/2010,4/1/2011,1,78.7699966430664,,,,
8/16/2010,5/1/2011,1,79.1699981689453,,,,
8/16/2010,7/1/2011,1,79.8899993896484,,,,
8/16/2010,8/1/2011,1,80.1399993896484,,,,
8/16/2010,9/1/2011,1,80.370002746582,,,,
8/16/2010,10/1/2011,1,80.5899963378906,,,,
8/16/2010,11/1/2011,1,80.8499984741211,,,,
8/16/2010,1/1/2012,1,81.2399978637695,,,,
8/16/2010,2/1/2012,1,81.3600006103516,,,,
8/16/2010,3/1/2012,1,81.4899978637695,,,,
8/16/2010,4/1/2012,1,81.620002746582,,,,
8/16/2010,5/1/2012,1,81.75,,,,
8/16/2010,6/1/2012,1,81.879997253418,,,,
8/16/2010,7/1/2012,1,82.0100021362305,,,,
8/16/2010,8/1/2012,1,82.1399993896484,,,,
8/16/2010,9/1/2012,1,82.2699966430664,,,,
8/16/2010,10/1/2012,1,82.4100036621094,,,,
8/16/2010,11/1/2012,1,82.5500030517578,,,,
8/16/2010,12/1/2012,1,82.6900024414062,,,,
8/16/2010,1/1/2013,1,82.7200012207031,,,,
8/16/2010,2/1/2013,1,82.75,,,,
8/16/2010,3/1/2013,1,82.7900009155274,,,,
8/16/2010,4/1/2013,1,82.8399963378906,,,,
8/16/2010,5/1/2013,1,82.8899993896484,,,,
8/16/2010,6/1/2013,1,82.9400024414062,,,,
8/16/2010,7/1/2013,1,83,,,,
8/16/2010,8/1/2013,1,83.0699996948242,,,,
8/16/2010,9/1/2013,1,83.1399993896484,,,,
8/16/2010,10/1/2013,1,83.2099990844727,,,,
8/16/2010,11/1/2013,1,83.2900009155273,,,,
8/16/2010,12/1/2013,1,83.370002746582,,,,
8/16/2010,1/1/2014,1,83.4199981689453,,,,
8/16/2010,2/1/2014,1,83.4700012207031,,,,
8/16/2010,3/1/2014,1,83.5199966430664,,,,
8/16/2010,4/1/2014,1,83.5800018310547,,,,
8/16/2010,5/1/2014,1,83.6399993896484,,,,
8/16/2010,6/1/2014,1,83.6999969482422,,,,
8/16/2010,7/1/2014,1,83.7600021362305,,,,
8/16/2010,8/1/2014,1,83.8300018310547,,,,
8/16/2010,9/1/2014,1,83.9100036621094,,,,
8/16/2010,10/1/2014,1,83.9899978637695,,,,
8/16/2010,11/1/2014,1,84.0800018310547,,,,
8/16/2010,12/1/2014,1,84.1699981689453,,,,
8/16/2010,1/1/2015,1,84.2600021362305,,,,
8/16/2010,2/1/2015,1,84.3499984741211,,,,
8/16/2010,3/1/2015,1,84.4400024414063,,,,
8/16/2010,4/1/2015,1,84.5299987792969,,,,
8/16/2010,5/1/2015,1,84.620002746582,,,,
8/16/2010,6/1/2015,1,84.7099990844727,,,,
8/16/2010,7/1/2015,1,84.8000030517578,,,,
8/16/2010,8/1/2015,1,84.9000015258789,,,,
8/16/2010,9/1/2015,1,85,,,,
8/16/2010,10/1/2015,1,85.0999984741211,,,,
8/16/2010,11/1/2015,1,85.2099990844727,,,,
8/16/2010,12/1/2015,1,85.3199996948242,,,,
8/16/2010,6/1/2016,1,86.0100021362305,,,,
8/16/2010,12/1/2016,1,86.7099990844727,,,,
8/16/2010,6/1/2017,1,87.4499969482422,,,,
8/16/2010,12/1/2017,1,88.1999969482422,,,,
8/16/2010,6/1/2018,1,89.0299987792969,,,,
8/16/2010,12/1/2018,1,89.870002746582,,,,
8/16/2010,9/1/2010,1,75.2399978637695,75.9499969482422,74.8600006103516,236696,
8/16/2010,10/1/2010,1,75.5999984741211,76.3399963378906,75.2300033569336,108854,
8/16/2010,11/1/2010,1,76.25,76.9499969482422,75.879997253418,40959,
8/16/2010,12/1/2010,1,76.879997253418,77.5299987792969,76.4800033569336,45242,
8/16/2010,1/1/2011,1,77.4499969482422,78,77.0899963378906,7376,
8/16/2010,6/1/2011,1,79.5500030517578,80.120002746582,79.370002746582,4983,
8/16/2010,12/1/2011,1,81.129997253418,81.7600021362305,80.6800003051758,10887,
8/16/2010,2/1/2011,3,2.11809992790222,,,,
8/16/2010,3/1/2011,3,2.12520003318787,,,,
8/16/2010,4/1/2011,3,2.12479996681213,,,,
8/16/2010,5/1/2011,3,2.12610006332397,,,,
8/16/2010,6/1/2011,3,2.12910008430481,,,,
8/16/2010,7/1/2011,3,2.14240002632141,,,,
8/16/2010,8/1/2011,3,2.15809988975525,,,,
8/16/2010,9/1/2011,3,2.17709994316101,,,,
8/16/2010,10/1/2011,3,2.19689989089966,,,,
8/16/2010,11/1/2011,3,2.21490001678467,,,,
8/16/2010,12/1/2011,3,2.23160004615784,,,,
8/16/2010,1/1/2012,3,2.24810004234314,,,,
8/16/2010,2/1/2012,3,2.25559997558594,,,,
8/16/2010,3/1/2012,3,2.25410008430481,,,,
8/16/2010,4/1/2012,3,2.2435998916626,,,,
8/16/2010,5/1/2012,3,2.2360999584198,,,,
8/16/2010,6/1/2012,3,2.23359990119934,,,,
8/16/2010,7/1/2012,3,2.2435998916626,,,,
8/16/2010,8/1/2012,3,2.25659990310669,,,,
8/16/2010,9/1/2012,3,2.27110004425049,,,,
8/16/2010,10/1/2012,3,2.28609991073608,,,,
8/16/2010,11/1/2012,3,2.30110001564026,,,,
8/16/2010,12/1/2012,3,2.31609988212585,,,,
8/16/2010,1/1/2013,3,2.33109998703003,,,,
8/16/2010,9/1/2010,3,1.98880004882813,2.01340007781982,1.98210000991821,39956,
8/16/2010,10/1/2010,3,2.01640009880066,2.04150009155273,2.01079988479614,17489,
8/16/2010,11/1/2010,3,2.04509997367859,2.06669998168945,2.03929996490479,6328,
8/16/2010,12/1/2010,3,2.07340002059937,2.09669995307922,2.06730008125305,9121,
8/16/2010,1/1/2011,3,2.10019993782043,2.11529994010925,2.0952000617981,3213,
8/16/2010,11/1/2010,4,1.88429999351501,,,,
8/16/2010,2/1/2011,4,1.94570004940033,,,,
8/16/2010,3/1/2011,4,1.96840000152588,,,,
8/16/2010,4/1/2011,4,2.0913999080658,,,,
8/16/2010,5/1/2011,4,2.10229992866516,,,,
8/16/2010,6/1/2011,4,2.11190009117126,,,,
8/16/2010,7/1/2011,4,2.11540007591248,,,,
8/16/2010,8/1/2011,4,2.11339998245239,,,,
8/16/2010,9/1/2011,4,2.10540008544922,,,,
8/16/2010,10/1/2011,4,2.00539994239807,,,,
8/16/2010,11/1/2011,4,1.9938999414444,,,,
8/16/2010,12/1/2011,4,1.99689996242523,,,,
8/16/2010,1/1/2012,4,2.00839996337891,,,,
8/16/2010,2/1/2012,4,2.02340006828308,,,,
8/16/2010,3/1/2012,4,2.03940010070801,,,,
8/16/2010,4/1/2012,4,2.16009998321533,,,,
8/16/2010,5/1/2012,4,2.16810011863708,,,,
8/16/2010,6/1/2012,4,2.16280007362366,,,,
8/16/2010,7/1/2012,4,2.15599989891052,,,,
8/16/2010,8/1/2012,4,2.14720010757446,,,,
8/16/2010,9/1/2012,4,2.13190007209778,,,,
8/16/2010,10/1/2012,4,2.03609991073608,,,,
8/16/2010,11/1/2012,4,2.02629995346069,,,,
8/16/2010,12/1/2012,4,2.02679991722107,,,,
8/16/2010,1/1/2013,4,2.03069996833801,,,,
8/16/2010,2/1/2013,4,2.03819990158081,,,,
8/16/2010,3/1/2013,4,2.04570007324219,,,,
8/16/2010,4/1/2013,4,2.14569997787476,,,,
8/16/2010,5/1/2013,4,2.15569996833801,,,,
8/16/2010,6/1/2013,4,2.15070009231567,,,,
8/16/2010,7/1/2013,4,2.14560008049011,,,,
8/16/2010,8/1/2013,4,2.14039993286133,,,,
8/16/2010,9/1/2010,4,1.92429995536804,1.95589995384216,1.91849994659424,36872,
8/16/2010,10/1/2010,4,1.87849998474121,1.90530002117157,1.87100005149841,23978,
8/16/2010,12/1/2010,4,1.89950001239777,1.92239999771118,1.89160001277924,8686,
8/16/2010,1/1/2011,4,1.92289996147156,1.93770003318787,1.92110002040863,1621,
8/17/2010,1/1/2011,1,78.4499969482422,,,,
8/17/2010,2/1/2011,1,79.0199966430664,,,,
8/17/2010,3/1/2011,1,79.5199966430664,,,,
8/17/2010,4/1/2011,1,79.9899978637695,,,,
8/17/2010,5/1/2011,1,80.4199981689453,,,,
8/17/2010,6/1/2011,1,80.8199996948242,,,,
8/17/2010,8/1/2011,1,81.4199981689453,,,,
8/17/2010,9/1/2011,1,81.6600036621094,,,,
8/17/2010,10/1/2011,1,81.8899993896484,,,,
8/17/2010,11/1/2011,1,82.1600036621094,,,,
8/17/2010,1/1/2012,1,82.5800018310547,,,,
8/17/2010,2/1/2012,1,82.7200012207031,,,,
8/17/2010,3/1/2012,1,82.8600006103516,,,,
8/17/2010,4/1/2012,1,83,,,,
8/17/2010,5/1/2012,1,83.1399993896484,,,,
8/17/2010,6/1/2012,1,83.2799987792969,,,,
8/17/2010,7/1/2012,1,83.4199981689453,,,,
8/17/2010,8/1/2012,1,83.5699996948242,,,,
8/17/2010,9/1/2012,1,83.7200012207031,,,,
8/17/2010,10/1/2012,1,83.870002746582,,,,
8/17/2010,11/1/2012,1,84.0199966430664,,,,
8/17/2010,12/1/2012,1,84.1699981689453,,,,
8/17/2010,1/1/2013,1,84.2099990844727,,,,
8/17/2010,2/1/2013,1,84.25,,,,
8/17/2010,3/1/2013,1,84.3000030517578,,,,
8/17/2010,4/1/2013,1,84.3499984741211,,,,
8/17/2010,5/1/2013,1,84.4100036621094,,,,
8/17/2010,6/1/2013,1,84.4700012207031,,,,
8/17/2010,7/1/2013,1,84.5400009155273,,,,
8/17/2010,8/1/2013,1,84.6100006103516,,,,
8/17/2010,9/1/2013,1,84.6900024414063,,,,
8/17/2010,10/1/2013,1,84.7699966430664,,,,
8/17/2010,11/1/2013,1,84.8600006103516,,,,
8/17/2010,12/1/2013,1,84.9499969482422,,,,
8/17/2010,1/1/2014,1,85,,,,
8/17/2010,2/1/2014,1,85.0500030517578,,,,
8/17/2010,3/1/2014,1,85.0999984741211,,,,
8/17/2010,4/1/2014,1,85.1500015258789,,,,
8/17/2010,5/1/2014,1,85.2099990844727,,,,
8/17/2010,6/1/2014,1,85.2699966430664,,,,
8/17/2010,7/1/2014,1,85.3300018310547,,,,
8/17/2010,8/1/2014,1,85.4000015258789,,,,
8/17/2010,9/1/2014,1,85.4800033569336,,,,
8/17/2010,10/1/2014,1,85.5599975585938,,,,
8/17/2010,11/1/2014,1,85.6500015258789,,,,
8/17/2010,12/1/2014,1,85.7399978637695,,,,
8/17/2010,1/1/2015,1,85.8199996948242,,,,
8/17/2010,2/1/2015,1,85.9100036621094,,,,
8/17/2010,3/1/2015,1,86,,,,
8/17/2010,4/1/2015,1,86.0899963378906,,,,
8/17/2010,5/1/2015,1,86.1800003051758,,,,
8/17/2010,6/1/2015,1,86.2699966430664,,,,
8/17/2010,7/1/2015,1,86.3600006103516,,,,
8/17/2010,8/1/2015,1,86.4599990844727,,,,
8/17/2010,9/1/2015,1,86.5599975585937,,,,
8/17/2010,10/1/2015,1,86.6600036621094,,,,
8/17/2010,11/1/2015,1,86.7699966430664,,,,
8/17/2010,12/1/2015,1,86.879997253418,,,,
8/17/2010,6/1/2016,1,87.5599975585937,,,,
8/17/2010,12/1/2016,1,88.2399978637695,,,,
8/17/2010,6/1/2017,1,88.9800033569336,,,,
8/17/2010,12/1/2017,1,89.7300033569336,,,,
8/17/2010,6/1/2018,1,90.5500030517578,,,,
8/17/2010,12/1/2018,1,91.379997253418,,,,
8/17/2010,9/1/2010,1,75.7699966430664,76.629997253418,75.0100021362305,346242,
8/17/2010,10/1/2010,1,76.1600036621094,77.0299987792969,75.4499969482422,239861,
8/17/2010,11/1/2010,1,76.9499969482422,77.8199996948242,76.129997253418,101832,
8/17/2010,12/1/2010,1,77.75,78.5899963378906,76.7300033569336,121041,
8/17/2010,7/1/2011,1,81.1699981689453,81.4199981689453,80.629997253418,2767,
8/17/2010,12/1/2011,1,82.4499969482422,83.129997253418,81.4499969482422,30846,
8/17/2010,1/1/2011,3,2.13299989700317,,,,
8/17/2010,2/1/2011,3,2.15120005607605,,,,
8/17/2010,3/1/2011,3,2.16020011901855,,,,
8/17/2010,4/1/2011,3,2.16129994392395,,,,
8/17/2010,5/1/2011,3,2.1628999710083,,,,
8/17/2010,6/1/2011,3,2.16639995574951,,,,
8/17/2010,7/1/2011,3,2.17950010299683,,,,
8/17/2010,8/1/2011,3,2.19519996643066,,,,
8/17/2010,9/1/2011,3,2.21420001983643,,,,
8/17/2010,10/1/2011,3,2.23399996757507,,,,
8/17/2010,11/1/2011,3,2.25200009346008,,,,
8/17/2010,12/1/2011,3,2.26839995384216,,,,
8/17/2010,1/1/2012,3,2.28489995002747,,,,
8/17/2010,2/1/2012,3,2.29239988327026,,,,
8/17/2010,3/1/2012,3,2.29139995574951,,,,
8/17/2010,4/1/2012,3,2.28139996528625,,,,
8/17/2010,5/1/2012,3,2.27439999580383,,,,
8/17/2010,6/1/2012,3,2.27239990234375,,,,
8/17/2010,7/1/2012,3,2.28239989280701,,,,
8/17/2010,8/1/2012,3,2.2953999042511,,,,
8/17/2010,9/1/2012,3,2.3099000453949,,,,
8/17/2010,10/1/2012,3,2.32489991188049,,,,
8/17/2010,11/1/2012,3,2.33990001678467,,,,
8/17/2010,12/1/2012,3,2.35489988327026,,,,
8/17/2010,1/1/2013,3,2.36989998817444,,,,
8/17/2010,9/1/2010,3,2.02589988708496,2.03889989852905,1.9867000579834,44294,
8/17/2010,10/1/2010,3,2.05139994621277,2.06450009346008,2.01370000839233,24143,
8/17/2010,11/1/2010,3,2.07929992675781,2.09200000762939,2.05699992179871,9406,
8/17/2010,12/1/2010,3,2.10669994354248,2.11949992179871,2.07669997215271,9888,
8/17/2010,11/1/2010,4,1.91219997406006,,,,
8/17/2010,12/1/2010,4,1.92610001564026,,,,
8/17/2010,1/1/2011,4,1.94910001754761,,,,
8/17/2010,2/1/2011,4,1.97239995002747,,,,
8/17/2010,3/1/2011,4,1.99570000171661,,,,
8/17/2010,4/1/2011,4,2.1191999912262,,,,
8/17/2010,5/1/2011,4,2.12949991226196,,,,
8/17/2010,6/1/2011,4,2.13860011100769,,,,
8/17/2010,7/1/2011,4,2.1421000957489,,,,
8/17/2010,8/1/2011,4,2.14109992980957,,,,
8/17/2010,9/1/2011,4,2.1331000328064,,,,
8/17/2010,10/1/2011,4,2.03309988975525,,,,
8/17/2010,11/1/2011,4,2.02160000801086,,,,
8/17/2010,12/1/2011,4,2.0246000289917,,,,
8/17/2010,1/1/2012,4,2.03609991073608,,,,
8/17/2010,2/1/2012,4,2.05110001564026,,,,
8/17/2010,3/1/2012,4,2.06710004806519,,,,
8/17/2010,4/1/2012,4,2.18779993057251,,,,
8/17/2010,5/1/2012,4,2.19580006599426,,,,
8/17/2010,6/1/2012,4,2.19050002098083,,,,
8/17/2010,7/1/2012,4,2.18370008468628,,,,
8/17/2010,8/1/2012,4,2.17490005493164,,,,
8/17/2010,9/1/2012,4,2.15960001945496,,,,
8/17/2010,10/1/2012,4,2.06380009651184,,,,
8/17/2010,11/1/2012,4,2.05399990081787,,,,
8/17/2010,12/1/2012,4,2.05450010299683,,,,
8/17/2010,1/1/2013,4,2.05839991569519,,,,
8/17/2010,2/1/2013,4,2.06590008735657,,,,
8/17/2010,3/1/2013,4,2.07340002059937,,,,
8/17/2010,4/1/2013,4,2.17339992523193,,,,
8/17/2010,5/1/2013,4,2.18339991569519,,,,
8/17/2010,6/1/2013,4,2.17840003967285,,,,
8/17/2010,7/1/2013,4,2.17330002784729,,,,
8/17/2010,8/1/2013,4,2.16810011863708,,,,
8/17/2010,9/1/2010,4,1.95319998264313,1.97150003910065,1.92509996891022,43577,
8/17/2010,10/1/2010,4,1.90699994564056,1.92499995231628,1.87909996509552,36066,
8/18/2010,1/1/2011,1,78.0100021362305,,,,
8/18/2010,2/1/2011,1,78.6100006103516,,,,
8/18/2010,4/1/2011,1,79.6100006103516,,,,
8/18/2010,5/1/2011,1,80.0500030517578,,,,
8/18/2010,6/1/2011,1,80.4700012207031,,,,
8/18/2010,7/1/2011,1,80.8399963378906,,,,
8/18/2010,8/1/2011,1,81.1100006103516,,,,
8/18/2010,9/1/2011,1,81.3600006103516,,,,
8/18/2010,10/1/2011,1,81.6100006103516,,,,
8/18/2010,11/1/2011,1,81.9000015258789,,,,
8/18/2010,12/1/2011,1,82.1999969482422,,,,
8/18/2010,1/1/2012,1,82.3499984741211,,,,
8/18/2010,2/1/2012,1,82.5,,,,
8/18/2010,3/1/2012,1,82.6600036621094,,,,
8/18/2010,4/1/2012,1,82.8199996948242,,,,
8/18/2010,5/1/2012,1,82.9800033569336,,,,
8/18/2010,6/1/2012,1,83.129997253418,,,,
8/18/2010,7/1/2012,1,83.2699966430664,,,,
8/18/2010,8/1/2012,1,83.4100036621094,,,,
8/18/2010,9/1/2012,1,83.5500030517578,,,,
8/18/2010,10/1/2012,1,83.6900024414063,,,,
8/18/2010,11/1/2012,1,83.8399963378906,,,,
8/18/2010,12/1/2012,1,83.9899978637695,,,,
8/18/2010,1/1/2013,1,84.0299987792969,,,,
8/18/2010,2/1/2013,1,84.0800018310547,,,,
8/18/2010,3/1/2013,1,84.1399993896484,,,,
8/18/2010,4/1/2013,1,84.1999969482422,,,,
8/18/2010,5/1/2013,1,84.2699966430664,,,,
8/18/2010,6/1/2013,1,84.3399963378906,,,,
8/18/2010,7/1/2013,1,84.4199981689453,,,,
8/18/2010,8/1/2013,1,84.5,,,,
8/18/2010,9/1/2013,1,84.5899963378906,,,,
8/18/2010,10/1/2013,1,84.6800003051758,,,,
8/18/2010,11/1/2013,1,84.7699966430664,,,,
8/18/2010,12/1/2013,1,84.870002746582,,,,
8/18/2010,1/1/2014,1,84.9199981689453,,,,
8/18/2010,2/1/2014,1,84.9700012207031,,,,
8/18/2010,3/1/2014,1,85.0299987792969,,,,
8/18/2010,4/1/2014,1,85.0899963378906,,,,
8/18/2010,5/1/2014,1,85.1600036621094,,,,
8/18/2010,6/1/2014,1,85.2300033569336,,,,
8/18/2010,7/1/2014,1,85.3000030517578,,,,
8/18/2010,8/1/2014,1,85.379997253418,,,,
8/18/2010,9/1/2014,1,85.4700012207031,,,,
8/18/2010,10/1/2014,1,85.5599975585938,,,,
8/18/2010,11/1/2014,1,85.6500015258789,,,,
8/18/2010,12/1/2014,1,85.75,,,,
8/18/2010,1/1/2015,1,85.8399963378906,,,,
8/18/2010,2/1/2015,1,85.9300003051758,,,,
8/18/2010,3/1/2015,1,86.0299987792969,,,,
8/18/2010,4/1/2015,1,86.129997253418,,,,
8/18/2010,5/1/2015,1,86.2300033569336,,,,
8/18/2010,6/1/2015,1,86.3300018310547,,,,
8/18/2010,7/1/2015,1,86.4300003051758,,,,
8/18/2010,8/1/2015,1,86.5400009155274,,,,
8/18/2010,9/1/2015,1,86.6500015258789,,,,
8/18/2010,10/1/2015,1,86.7600021362305,,,,
8/18/2010,11/1/2015,1,86.870002746582,,,,
8/18/2010,12/1/2015,1,86.9800033569336,,,,
8/18/2010,6/1/2016,1,87.6699981689453,,,,
8/18/2010,12/1/2016,1,88.370002746582,,,,
8/18/2010,6/1/2017,1,89.120002746582,,,,
8/18/2010,12/1/2017,1,89.870002746582,,,,
8/18/2010,6/1/2018,1,90.6900024414063,,,,
8/18/2010,12/1/2018,1,91.5199966430664,,,,
8/18/2010,9/1/2010,1,75.4199981689453,75.7399978637695,73.8300018310547,247388,
8/18/2010,10/1/2010,1,75.7799987792969,76.1399993896484,74.1900024414062,274920,
8/18/2010,11/1/2010,1,76.5100021362305,76.9000015258789,75.1100006103516,92728,
8/18/2010,12/1/2010,1,77.3000030517578,77.6399993896484,75.9899978637695,87387,
8/18/2010,3/1/2011,1,79.129997253418,79.4199981689453,78.120002746582,4732,
8/18/2010,3/1/2011,3,2.15070009231567,,,,
8/18/2010,4/1/2011,3,2.15170001983643,,,,
8/18/2010,5/1/2011,3,2.15339994430542,,,,
8/18/2010,6/1/2011,3,2.15689992904663,,,,
8/18/2010,7/1/2011,3,2.17000007629395,,,,
8/18/2010,8/1/2011,3,2.18569993972778,,,,
8/18/2010,9/1/2011,3,2.20469999313354,,,,
8/18/2010,10/1/2011,3,2.22469997406006,,,,
8/18/2010,11/1/2011,3,2.24270009994507,,,,
8/18/2010,12/1/2011,3,2.25880002975464,,,,
8/18/2010,1/1/2012,3,2.27530002593994,,,,
8/18/2010,2/1/2012,3,2.28279995918274,,,,
8/18/2010,3/1/2012,3,2.28180003166199,,,,
8/18/2010,4/1/2012,3,2.27180004119873,,,,
8/18/2010,5/1/2012,3,2.26480007171631,,,,
8/18/2010,6/1/2012,3,2.26279997825623,,,,
8/18/2010,7/1/2012,3,2.27279996871948,,,,
8/18/2010,8/1/2012,3,2.28579998016357,,,,
8/18/2010,9/1/2012,3,2.30029988288879,,,,
8/18/2010,10/1/2012,3,2.31529998779297,,,,
8/18/2010,11/1/2012,3,2.33030009269714,,,,
8/18/2010,12/1/2012,3,2.34529995918274,,,,
8/18/2010,1/1/2013,3,2.36030006408691,,,,
8/18/2010,9/1/2010,3,2.02489995956421,2.0327000617981,1.98699998855591,47273,
8/18/2010,10/1/2010,3,2.04839992523193,2.0566999912262,2.01250004768372,28072,
8/18/2010,11/1/2010,3,2.07430005073547,2.08260011672974,2.04029989242554,9815,
8/18/2010,12/1/2010,3,2.10050010681152,2.10840010643005,2.06640005111694,11886,
8/18/2010,1/1/2011,3,2.12509989738464,2.12969994544983,2.0929000377655,6268,
8/18/2010,2/1/2011,3,2.14190006256104,2.14849996566772,2.11179995536804,1808,
8/18/2010,1/1/2011,4,1.94449996948242,,,,
8/18/2010,2/1/2011,4,1.96829998493195,,,,
8/18/2010,3/1/2011,4,1.9918999671936,,,,
8/18/2010,4/1/2011,4,2.11560010910034,,,,
8/18/2010,5/1/2011,4,2.12630009651184,,,,
8/18/2010,6/1/2011,4,2.13560009002686,,,,
8/18/2010,7/1/2011,4,2.13930010795593,,,,
8/18/2010,8/1/2011,4,2.13879990577698,,,,
8/18/2010,9/1/2011,4,2.13129997253418,,,,
8/18/2010,10/1/2011,4,2.03180003166199,,,,
8/18/2010,11/1/2011,4,2.02080011367798,,,,
8/18/2010,12/1/2011,4,2.02430009841919,,,,
8/18/2010,1/1/2012,4,2.03579998016357,,,,
8/18/2010,2/1/2012,4,2.05080008506775,,,,
8/18/2010,3/1/2012,4,2.06680011749268,,,,
8/18/2010,4/1/2012,4,2.1875,,,,
8/18/2010,5/1/2012,4,2.19549989700317,,,,
8/18/2010,6/1/2012,4,2.19020009040833,,,,
8/18/2010,7/1/2012,4,2.18339991569519,,,,
8/18/2010,8/1/2012,4,2.17459988594055,,,,
8/18/2010,9/1/2012,4,2.15930008888245,,,,
8/18/2010,10/1/2012,4,2.06349992752075,,,,
8/18/2010,11/1/2012,4,2.05369997024536,,,,
8/18/2010,12/1/2012,4,2.05419993400574,,,,
8/18/2010,1/1/2013,4,2.05809998512268,,,,
8/18/2010,2/1/2013,4,2.06559991836548,,,,
8/18/2010,3/1/2013,4,2.07310009002686,,,,
8/18/2010,4/1/2013,4,2.17309999465942,,,,
8/18/2010,5/1/2013,4,2.18309998512268,,,,
8/18/2010,6/1/2013,4,2.17810010910034,,,,
8/18/2010,7/1/2013,4,2.17300009727478,,,,
8/18/2010,8/1/2013,4,2.167799949646,,,,
8/18/2010,9/1/2010,4,1.96119999885559,1.96659994125366,1.90890002250671,39292,
8/18/2010,10/1/2010,4,1.90699994564056,1.91330003738403,1.86199998855591,35881,
8/18/2010,11/1/2010,4,1.91050004959106,1.91530001163483,1.8668999671936,13128,
8/18/2010,12/1/2010,4,1.92279994487762,1.93019998073578,1.88189995288849,15847,
8/19/2010,1/1/2011,1,76.8099975585938,,,,
8/19/2010,3/1/2011,1,77.8399963378906,,,,
8/19/2010,4/1/2011,1,78.3000030517578,,,,
8/19/2010,5/1/2011,1,78.7300033569336,,,,
8/19/2010,7/1/2011,1,79.4899978637695,,,,
8/19/2010,8/1/2011,1,79.75,,,,
8/19/2010,9/1/2011,1,80,,,,
8/19/2010,10/1/2011,1,80.25,,,,
8/19/2010,11/1/2011,1,80.5199966430664,,,,
8/19/2010,1/1/2012,1,80.9599990844727,,,,
8/19/2010,2/1/2012,1,81.1100006103516,,,,
8/19/2010,3/1/2012,1,81.2699966430664,,,,
8/19/2010,4/1/2012,1,81.4199981689453,,,,
8/19/2010,5/1/2012,1,81.5699996948242,,,,
8/19/2010,6/1/2012,1,81.7099990844727,,,,
8/19/2010,7/1/2012,1,81.8399963378906,,,,
8/19/2010,8/1/2012,1,81.9700012207031,,,,
8/19/2010,9/1/2012,1,82.0999984741211,,,,
8/19/2010,10/1/2012,1,82.2300033569336,,,,
8/19/2010,11/1/2012,1,82.370002746582,,,,
8/19/2010,12/1/2012,1,82.5100021362305,,,,
8/19/2010,1/1/2013,1,82.5599975585937,,,,
8/19/2010,2/1/2013,1,82.6100006103516,,,,
8/19/2010,3/1/2013,1,82.6699981689453,,,,
8/19/2010,4/1/2013,1,82.7300033569336,,,,
8/19/2010,5/1/2013,1,82.8000030517578,,,,
8/19/2010,6/1/2013,1,82.870002746582,,,,
8/19/2010,7/1/2013,1,82.9499969482422,,,,
8/19/2010,8/1/2013,1,83.0299987792969,,,,
8/19/2010,9/1/2013,1,83.120002746582,,,,
8/19/2010,10/1/2013,1,83.2099990844727,,,,
8/19/2010,11/1/2013,1,83.3099975585938,,,,
8/19/2010,12/1/2013,1,83.4100036621094,,,,
8/19/2010,1/1/2014,1,83.4599990844727,,,,
8/19/2010,2/1/2014,1,83.5100021362305,,,,
8/19/2010,3/1/2014,1,83.5699996948242,,,,
8/19/2010,4/1/2014,1,83.629997253418,,,,
8/19/2010,5/1/2014,1,83.6999969482422,,,,
8/19/2010,6/1/2014,1,83.7699966430664,,,,
8/19/2010,7/1/2014,1,83.8499984741211,,,,
8/19/2010,8/1/2014,1,83.9300003051758,,,,
8/19/2010,9/1/2014,1,84.0199966430664,,,,
8/19/2010,10/1/2014,1,84.1100006103516,,,,
8/19/2010,11/1/2014,1,84.1999969482422,,,,
8/19/2010,12/1/2014,1,84.3000030517578,,,,
8/19/2010,1/1/2015,1,84.3899993896484,,,,
8/19/2010,2/1/2015,1,84.4800033569336,,,,
8/19/2010,3/1/2015,1,84.5699996948242,,,,
8/19/2010,4/1/2015,1,84.6699981689453,,,,
8/19/2010,5/1/2015,1,84.7699966430664,,,,
8/19/2010,6/1/2015,1,84.870002746582,,,,
8/19/2010,7/1/2015,1,84.9700012207031,,,,
8/19/2010,8/1/2015,1,85.0699996948242,,,,
8/19/2010,9/1/2015,1,85.1699981689453,,,,
8/19/2010,10/1/2015,1,85.2799987792969,,,,
8/19/2010,11/1/2015,1,85.3899993896484,,,,
8/19/2010,12/1/2015,1,85.5,,,,
8/19/2010,6/1/2016,1,86.1900024414063,,,,
8/19/2010,12/1/2016,1,86.8899993896484,,,,
8/19/2010,6/1/2017,1,87.6399993896484,,,,
8/19/2010,12/1/2017,1,88.3899993896484,,,,
8/19/2010,6/1/2018,1,89.2099990844727,,,,
8/19/2010,12/1/2018,1,90.0400009155274,,,,
8/19/2010,9/1/2010,1,74.4300003051758,76.0999984741211,73.9599990844727,123580,
8/19/2010,10/1/2010,1,74.7699966430664,76.4700012207031,74.3199996948242,288685,
8/19/2010,11/1/2010,1,75.4199981689453,77.2099990844727,75.0400009155274,67087,
8/19/2010,12/1/2010,1,76.1500015258789,77.9899978637695,75.8199996948242,59732,
8/19/2010,2/1/2011,1,77.3499984741211,78.5100021362305,77.0599975585938,5970,
8/19/2010,6/1/2011,1,79.1399993896484,80.4499969482422,78.8300018310547,8336,
8/19/2010,12/1/2011,1,80.8099975585938,82.7699966430664,80.5800018310547,15410,
8/19/2010,3/1/2011,3,2.12409996986389,,,,
8/19/2010,4/1/2011,3,2.125,,,,
8/19/2010,5/1/2011,3,2.12649989128113,,,,
8/19/2010,6/1/2011,3,2.12969994544983,,,,
8/19/2010,7/1/2011,3,2.14280009269714,,,,
8/19/2010,8/1/2011,3,2.15849995613098,,,,
8/19/2010,9/1/2011,3,2.17750000953674,,,,
8/19/2010,10/1/2011,3,2.19749999046326,,,,
8/19/2010,11/1/2011,3,2.21550011634827,,,,
8/19/2010,12/1/2011,3,2.23160004615784,,,,
8/19/2010,1/1/2012,3,2.24810004234314,,,,
8/19/2010,2/1/2012,3,2.25559997558594,,,,
8/19/2010,3/1/2012,3,2.25460004806519,,,,
8/19/2010,4/1/2012,3,2.24460005760193,,,,
8/19/2010,5/1/2012,3,2.23760008811951,,,,
8/19/2010,6/1/2012,3,2.23559999465942,,,,
8/19/2010,7/1/2012,3,2.24559998512268,,,,
8/19/2010,8/1/2012,3,2.25859999656677,,,,
8/19/2010,9/1/2012,3,2.27309989929199,,,,
8/19/2010,10/1/2012,3,2.28810000419617,,,,
8/19/2010,11/1/2012,3,2.30310010910034,,,,
8/19/2010,12/1/2012,3,2.31809997558594,,,,
8/19/2010,1/1/2013,3,2.33310008049011,,,,
8/19/2010,9/1/2010,3,2.00069999694824,2.04189991950989,1.98969995975494,40692,
8/19/2010,10/1/2010,3,2.02349996566772,2.06609988212585,2.01419997215271,30452,
8/19/2010,11/1/2010,3,2.04879999160767,2.08769989013672,2.041100025177,6969,
8/19/2010,12/1/2010,3,2.07419991493225,2.11710000038147,2.06750011444092,8391,
8/19/2010,1/1/2011,3,2.09850001335144,2.12809991836548,2.09319996833801,3015,
8/19/2010,2/1/2011,3,2.11549997329712,2.15650010108948,2.10999989509583,500,
8/19/2010,2/1/2011,4,1.93770003318787,,,,
8/19/2010,3/1/2011,4,1.96109998226166,,,,
8/19/2010,4/1/2011,4,2.0845000743866,,,,
8/19/2010,5/1/2011,4,2.09479999542236,,,,
8/19/2010,6/1/2011,4,2.10400009155273,,,,
8/19/2010,7/1/2011,4,2.10770010948181,,,,
8/19/2010,8/1/2011,4,2.10719990730286,,,,
8/19/2010,9/1/2011,4,2.09969997406006,,,,
8/19/2010,10/1/2011,4,2.00020003318787,,,,
8/19/2010,11/1/2011,4,1.98919999599457,,,,
8/19/2010,12/1/2011,4,1.99269998073578,,,,
8/19/2010,1/1/2012,4,2.00419998168945,,,,
8/19/2010,2/1/2012,4,2.01920008659363,,,,
8/19/2010,3/1/2012,4,2.03520011901855,,,,
8/19/2010,4/1/2012,4,2.15590000152588,,,,
8/19/2010,5/1/2012,4,2.16389989852905,,,,
8/19/2010,6/1/2012,4,2.1586000919342,,,,
8/19/2010,7/1/2012,4,2.15179991722107,,,,
8/19/2010,8/1/2012,4,2.14299988746643,,,,
8/19/2010,9/1/2012,4,2.12770009040833,,,,
8/19/2010,10/1/2012,4,2.03189992904663,,,,
8/19/2010,11/1/2012,4,2.02209997177124,,,,
8/19/2010,12/1/2012,4,2.02259993553162,,,,
8/19/2010,1/1/2013,4,2.02649998664856,,,,
8/19/2010,2/1/2013,4,2.03399991989136,,,,
8/19/2010,3/1/2013,4,2.04150009155273,,,,
8/19/2010,4/1/2013,4,2.1414999961853,,,,
8/19/2010,5/1/2013,4,2.15149998664856,,,,
8/19/2010,6/1/2013,4,2.14650011062622,,,,
8/19/2010,7/1/2013,4,2.14140009880066,,,,
8/19/2010,8/1/2013,4,2.13619995117187,,,,
8/19/2010,9/1/2010,4,1.92869997024536,1.97070002555847,1.91949999332428,27949,
8/19/2010,10/1/2010,4,1.87650001049042,1.9210000038147,1.86800003051758,32379,
8/19/2010,11/1/2010,4,1.88039994239807,1.92589998245239,1.8717999458313,8062,
8/19/2010,12/1/2010,4,1.89260005950928,1.93599998950958,1.88429999351501,6775,
8/19/2010,1/1/2011,4,1.91449999809265,1.94219994544983,1.90659999847412,1198,
8/20/2010,9/1/2010,1,73.4599990844727,,,,
8/20/2010,3/1/2011,1,76.9599990844727,,,,
8/20/2010,4/1/2011,1,77.4199981689453,,,,
8/20/2010,5/1/2011,1,77.8499984741211,,,,
8/20/2010,6/1/2011,1,78.25,,,,
8/20/2010,7/1/2011,1,78.6100006103516,,,,
8/20/2010,8/1/2011,1,78.879997253418,,,,
8/20/2010,9/1/2011,1,79.129997253418,,,,
8/20/2010,10/1/2011,1,79.379997253418,,,,
8/20/2010,11/1/2011,1,79.6500015258789,,,,
8/20/2010,12/1/2011,1,79.9400024414063,,,,
8/20/2010,1/1/2012,1,80.0899963378906,,,,
8/20/2010,2/1/2012,1,80.25,,,,
8/20/2010,3/1/2012,1,80.4100036621094,,,,
8/20/2010,4/1/2012,1,80.5699996948242,,,,
8/20/2010,5/1/2012,1,80.7300033569336,,,,
8/20/2010,6/1/2012,1,80.879997253418,,,,
8/20/2010,7/1/2012,1,81.0100021362305,,,,
8/20/2010,8/1/2012,1,81.1399993896484,,,,
8/20/2010,9/1/2012,1,81.2600021362305,,,,
8/20/2010,10/1/2012,1,81.379997253418,,,,
8/20/2010,11/1/2012,1,81.5100021362305,,,,
8/20/2010,12/1/2012,1,81.6399993896484,,,,
8/20/2010,1/1/2013,1,81.6900024414062,,,,
8/20/2010,2/1/2013,1,81.7399978637695,,,,
8/20/2010,3/1/2013,1,81.8000030517578,,,,
8/20/2010,4/1/2013,1,81.8600006103516,,,,
8/20/2010,5/1/2013,1,81.9300003051758,,,,
8/20/2010,6/1/2013,1,82.0100021362305,,,,
8/20/2010,7/1/2013,1,82.0899963378906,,,,
8/20/2010,8/1/2013,1,82.1699981689453,,,,
8/20/2010,9/1/2013,1,82.2600021362305,,,,
8/20/2010,10/1/2013,1,82.3600006103516,,,,
8/20/2010,11/1/2013,1,82.4599990844727,,,,
8/20/2010,12/1/2013,1,82.5599975585937,,,,
8/20/2010,1/1/2014,1,82.6100006103516,,,,
8/20/2010,2/1/2014,1,82.6600036621094,,,,
8/20/2010,3/1/2014,1,82.7200012207031,,,,
8/20/2010,4/1/2014,1,82.7799987792969,,,,
8/20/2010,5/1/2014,1,82.8499984741211,,,,
8/20/2010,6/1/2014,1,82.9300003051758,,,,
8/20/2010,7/1/2014,1,83.0100021362305,,,,
8/20/2010,8/1/2014,1,83.0899963378906,,,,
8/20/2010,9/1/2014,1,83.1800003051758,,,,
8/20/2010,10/1/2014,1,83.2699966430664,,,,
8/20/2010,11/1/2014,1,83.370002746582,,,,
8/20/2010,12/1/2014,1,83.4700012207031,,,,
8/20/2010,1/1/2015,1,83.5599975585938,,,,
8/20/2010,2/1/2015,1,83.6500015258789,,,,
8/20/2010,3/1/2015,1,83.75,,,,
8/20/2010,4/1/2015,1,83.8499984741211,,,,
8/20/2010,5/1/2015,1,83.9499969482422,,,,
8/20/2010,6/1/2015,1,84.0599975585937,,,,
8/20/2010,7/1/2015,1,84.1699981689453,,,,
8/20/2010,8/1/2015,1,84.2799987792969,,,,
8/20/2010,9/1/2015,1,84.3899993896484,,,,
8/20/2010,10/1/2015,1,84.5,,,,
8/20/2010,11/1/2015,1,84.6100006103516,,,,
8/20/2010,12/1/2015,1,84.7200012207031,,,,
8/20/2010,6/1/2016,1,85.4199981689453,,,,
8/20/2010,12/1/2016,1,86.120002746582,,,,
8/20/2010,6/1/2017,1,86.879997253418,,,,
8/20/2010,12/1/2017,1,87.6399993896484,,,,
8/20/2010,6/1/2018,1,88.4599990844727,,,,
8/20/2010,12/1/2018,1,89.2900009155273,,,,
8/20/2010,10/1/2010,1,73.8199996948242,74.9899978637695,73.4400024414063,248616,
8/20/2010,11/1/2010,1,74.4599990844727,75.629997253418,74.0899963378906,61010,
8/20/2010,12/1/2010,1,75.2200012207031,76.3600006103516,74.8499984741211,48260,
8/20/2010,1/1/2011,1,75.879997253418,77.0299987792969,75.5100021362305,10286,
8/20/2010,2/1/2011,1,76.4499969482422,77.370002746582,76.120002746582,6045,
8/20/2010,3/1/2011,3,2.09570002555847,,,,
8/20/2010,4/1/2011,3,2.09680008888245,,,,
8/20/2010,5/1/2011,3,2.09859991073608,,,,
8/20/2010,6/1/2011,3,2.10190010070801,,,,
8/20/2010,7/1/2011,3,2.11540007591248,,,,
8/20/2010,8/1/2011,3,2.1314001083374,,,,
8/20/2010,9/1/2011,3,2.15089988708496,,,,
8/20/2010,10/1/2011,3,2.17120003700256,,,,
8/20/2010,11/1/2011,3,2.18969988822937,,,,
8/20/2010,12/1/2011,3,2.20600008964539,,,,
8/20/2010,1/1/2012,3,2.22250008583069,,,,
8/20/2010,2/1/2012,3,2.23000001907349,,,,
8/20/2010,3/1/2012,3,2.22900009155273,,,,
8/20/2010,4/1/2012,3,2.21900010108948,,,,
8/20/2010,5/1/2012,3,2.21199989318848,,,,
8/20/2010,6/1/2012,3,2.21000003814697,,,,
8/20/2010,7/1/2012,3,2.22000002861023,,,,
8/20/2010,8/1/2012,3,2.23300004005432,,,,
8/20/2010,9/1/2012,3,2.24749994277954,,,,
8/20/2010,10/1/2012,3,2.26250004768372,,,,
8/20/2010,11/1/2012,3,2.27749991416931,,,,
8/20/2010,12/1/2012,3,2.29250001907349,,,,
8/20/2010,1/1/2013,3,2.30749988555908,,,,
8/20/2010,9/1/2010,3,1.97099995613098,2.01810002326965,1.96819996833801,31323,
8/20/2010,10/1/2010,3,1.99310004711151,2.0336000919342,1.9893000125885,35104,
8/20/2010,11/1/2010,3,2.01869988441467,2.05780005455017,2.01449990272522,8120,
8/20/2010,12/1/2010,3,2.04439997673035,2.08459997177124,2.04010009765625,9278,
8/20/2010,1/1/2011,3,2.06960010528564,2.0871000289917,2.06640005111694,3640,
8/20/2010,2/1/2011,3,2.08660006523132,2.12380003929138,2.0845000743866,771,
8/20/2010,1/1/2011,4,1.90149998664856,,,,
8/20/2010,2/1/2011,4,1.92449998855591,,,,
8/20/2010,3/1/2011,4,1.94760000705719,,,,
8/20/2010,4/1/2011,4,2.07049989700317,,,,
8/20/2010,5/1/2011,4,2.08049988746643,,,,
8/20/2010,6/1/2011,4,2.08920001983643,,,,
8/20/2010,7/1/2011,4,2.09360003471375,,,,
8/20/2010,8/1/2011,4,2.09360003471375,,,,
8/20/2010,9/1/2011,4,2.0871000289917,,,,
8/20/2010,10/1/2011,4,1.98909997940063,,,,
8/20/2010,11/1/2011,4,1.97959995269775,,,,
8/20/2010,12/1/2011,4,1.98409998416901,,,,
8/20/2010,1/1/2012,4,1.99559998512268,,,,
8/20/2010,2/1/2012,4,2.01060009002686,,,,
8/20/2010,3/1/2012,4,2.0265998840332,,,,
8/20/2010,4/1/2012,4,2.14730000495911,,,,
8/20/2010,5/1/2012,4,2.15529990196228,,,,
8/20/2010,6/1/2012,4,2.15000009536743,,,,
8/20/2010,7/1/2012,4,2.1431999206543,,,,
8/20/2010,8/1/2012,4,2.13439989089966,,,,
8/20/2010,9/1/2012,4,2.11910009384155,,,,
8/20/2010,10/1/2012,4,2.02329993247986,,,,
8/20/2010,11/1/2012,4,2.01349997520447,,,,
8/20/2010,12/1/2012,4,2.01399993896484,,,,
8/20/2010,1/1/2013,4,2.01789999008179,,,,
8/20/2010,2/1/2013,4,2.02539992332458,,,,
8/20/2010,3/1/2013,4,2.03290009498596,,,,
8/20/2010,4/1/2013,4,2.13289999961853,,,,
8/20/2010,5/1/2013,4,2.14289999008179,,,,
8/20/2010,6/1/2013,4,2.13790011405945,,,,
8/20/2010,7/1/2013,4,2.13280010223389,,,,
8/20/2010,8/1/2013,4,2.1275999546051,,,,
8/20/2010,9/1/2010,4,1.92509996891022,1.93739998340607,1.90849995613098,32935,
8/20/2010,10/1/2010,4,1.86749994754791,1.88499999046326,1.85440003871918,37818,
8/20/2010,11/1/2010,4,1.8691999912262,1.88740003108978,1.85629999637604,10825,
8/20/2010,12/1/2010,4,1.88010001182556,1.8992999792099,1.86769998073578,10592,
8/23/2010,3/1/2011,1,76.3099975585938,,,,
8/23/2010,4/1/2011,1,76.7900009155273,,,,
8/23/2010,5/1/2011,1,77.2399978637695,,,,
8/23/2010,7/1/2011,1,78.0299987792969,,,,
8/23/2010,8/1/2011,1,78.3199996948242,,,,
8/23/2010,9/1/2011,1,78.5999984741211,,,,
8/23/2010,10/1/2011,1,78.8899993896484,,,,
8/23/2010,11/1/2011,1,79.1900024414062,,,,
8/23/2010,1/1/2012,1,79.6800003051758,,,,
8/23/2010,2/1/2012,1,79.8600006103516,,,,
8/23/2010,3/1/2012,1,80.0400009155274,,,,
8/23/2010,4/1/2012,1,80.2200012207031,,,,
8/23/2010,5/1/2012,1,80.4000015258789,,,,
8/23/2010,6/1/2012,1,80.5800018310547,,,,
8/23/2010,7/1/2012,1,80.7399978637695,,,,
8/23/2010,8/1/2012,1,80.8899993896484,,,,
8/23/2010,9/1/2012,1,81.0400009155273,,,,
8/23/2010,10/1/2012,1,81.1900024414063,,,,
8/23/2010,11/1/2012,1,81.3399963378906,,,,
8/23/2010,12/1/2012,1,81.4899978637695,,,,
8/23/2010,1/1/2013,1,81.5599975585937,,,,
8/23/2010,2/1/2013,1,81.629997253418,,,,
8/23/2010,3/1/2013,1,81.6999969482422,,,,
8/23/2010,4/1/2013,1,81.7799987792969,,,,
8/23/2010,5/1/2013,1,81.8600006103516,,,,
8/23/2010,6/1/2013,1,81.9499969482422,,,,
8/23/2010,7/1/2013,1,82.0400009155273,,,,
8/23/2010,8/1/2013,1,82.129997253418,,,,
8/23/2010,9/1/2013,1,82.2300033569336,,,,
8/23/2010,10/1/2013,1,82.3399963378906,,,,
8/23/2010,11/1/2013,1,82.4499969482422,,,,
8/23/2010,12/1/2013,1,82.5599975585937,,,,
8/23/2010,1/1/2014,1,82.620002746582,,,,
8/23/2010,2/1/2014,1,82.6800003051758,,,,
8/23/2010,3/1/2014,1,82.75,,,,
8/23/2010,4/1/2014,1,82.8199996948242,,,,
8/23/2010,5/1/2014,1,82.9000015258789,,,,
8/23/2010,6/1/2014,1,82.9800033569336,,,,
8/23/2010,7/1/2014,1,83.0699996948242,,,,
8/23/2010,8/1/2014,1,83.1600036621094,,,,
8/23/2010,9/1/2014,1,83.2600021362305,,,,
8/23/2010,10/1/2014,1,83.3600006103516,,,,
8/23/2010,11/1/2014,1,83.4700012207031,,,,
8/23/2010,12/1/2014,1,83.5800018310547,,,,
8/23/2010,1/1/2015,1,83.6800003051758,,,,
8/23/2010,2/1/2015,1,83.7799987792969,,,,
8/23/2010,3/1/2015,1,83.8899993896484,,,,
8/23/2010,4/1/2015,1,84,,,,
8/23/2010,5/1/2015,1,84.1100006103516,,,,
8/23/2010,6/1/2015,1,84.2200012207031,,,,
8/23/2010,7/1/2015,1,84.3300018310547,,,,
8/23/2010,8/1/2015,1,84.4499969482422,,,,
8/23/2010,9/1/2015,1,84.5699996948242,,,,
8/23/2010,10/1/2015,1,84.6900024414063,,,,
8/23/2010,11/1/2015,1,84.8099975585938,,,,
8/23/2010,12/1/2015,1,84.9300003051758,,,,
8/23/2010,6/1/2016,1,85.6699981689453,,,,
8/23/2010,12/1/2016,1,86.4100036621094,,,,
8/23/2010,6/1/2017,1,87.1800003051758,,,,
8/23/2010,12/1/2017,1,87.9499969482422,,,,
8/23/2010,6/1/2018,1,88.7699966430664,,,,
8/23/2010,12/1/2018,1,89.5999984741211,,,,
8/23/2010,10/1/2010,1,73.0999984741211,74.4800033569336,72.75,251904,
8/23/2010,11/1/2010,1,73.7300033569336,75.1100006103516,73.379997253418,56236,
8/23/2010,12/1/2010,1,74.5,75.870002746582,74.1600036621094,45956,
8/23/2010,1/1/2011,1,75.1900024414063,76.5199966430664,74.8399963378906,13351,
8/23/2010,2/1/2011,1,75.7799987792969,77.0599975585938,75.4700012207031,5969,
8/23/2010,6/1/2011,1,77.6600036621094,78.8300018310547,77.370002746582,4838,
8/23/2010,12/1/2011,1,79.5100021362305,80.6600036621094,79.1699981689453,10780,
8/23/2010,3/1/2011,3,2.0783998966217,,,,
8/23/2010,4/1/2011,3,2.07920002937317,,,,
8/23/2010,5/1/2011,3,2.08089995384216,,,,
8/23/2010,6/1/2011,3,2.08410000801086,,,,
8/23/2010,7/1/2011,3,2.09820008277893,,,,
8/23/2010,8/1/2011,3,2.11470007896423,,,,
8/23/2010,9/1/2011,3,2.13499999046326,,,,
8/23/2010,10/1/2011,3,2.15599989891052,,,,
8/23/2010,11/1/2011,3,2.17449998855591,,,,
8/23/2010,12/1/2011,3,2.19120001792908,,,,
8/23/2010,1/1/2012,3,2.20770001411438,,,,
8/23/2010,2/1/2012,3,2.21519994735718,,,,
8/23/2010,3/1/2012,3,2.21420001983643,,,,
8/23/2010,4/1/2012,3,2.20420002937317,,,,
8/23/2010,5/1/2012,3,2.19720005989075,,,,
8/23/2010,6/1/2012,3,2.19519996643066,,,,
8/23/2010,7/1/2012,3,2.20519995689392,,,,
8/23/2010,8/1/2012,3,2.21819996833801,,,,
8/23/2010,9/1/2012,3,2.23270010948181,,,,
8/23/2010,10/1/2012,3,2.24769997596741,,,,
8/23/2010,11/1/2012,3,2.26270008087158,,,,
8/23/2010,12/1/2012,3,2.27769994735718,,,,
8/23/2010,1/1/2013,3,2.29270005226135,,,,
8/23/2010,9/1/2010,3,1.95539999008179,1.99070000648499,1.95159995555878,30127,
8/23/2010,10/1/2010,3,1.97650003433228,2.01029992103577,1.97230005264282,41655,
8/23/2010,11/1/2010,3,2.00180006027222,2.03520011901855,1.99849998950958,11049,
8/23/2010,12/1/2010,3,2.02749991416931,2.05940008163452,2.02300000190735,10840,
8/23/2010,1/1/2011,3,2.05299997329712,2.08349990844727,2.04929995536804,5018,
8/23/2010,2/1/2011,3,2.06990003585815,2.10050010681152,2.06750011444092,1824,
8/23/2010,12/1/2010,4,1.85590004920959,,,,
8/23/2010,1/1/2011,4,1.87779998779297,,,,
8/23/2010,3/1/2011,4,1.92449998855591,,,,
8/23/2010,4/1/2011,4,2.04780006408691,,,,
8/23/2010,5/1/2011,4,2.05830001831055,,,,
8/23/2010,6/1/2011,4,2.06699991226196,,,,
8/23/2010,7/1/2011,4,2.07100009918213,,,,
8/23/2010,8/1/2011,4,2.07100009918213,,,,
8/23/2010,9/1/2011,4,2.06450009346008,,,,
8/23/2010,10/1/2011,4,1.9650000333786,,,,
8/23/2010,11/1/2011,4,1.9559999704361,,,,
8/23/2010,12/1/2011,4,1.96099996566772,,,,
8/23/2010,1/1/2012,4,1.9724999666214,,,,
8/23/2010,2/1/2012,4,1.98749995231628,,,,
8/23/2010,3/1/2012,4,2.00349998474121,,,,
8/23/2010,4/1/2012,4,2.12420010566711,,,,
8/23/2010,5/1/2012,4,2.13220000267029,,,,
8/23/2010,6/1/2012,4,2.12689995765686,,,,
8/23/2010,7/1/2012,4,2.1201000213623,,,,
8/23/2010,8/1/2012,4,2.11129999160767,,,,
8/23/2010,9/1/2012,4,2.09599995613098,,,,
8/23/2010,10/1/2012,4,2.00020003318787,,,,
8/23/2010,11/1/2012,4,1.99039995670319,,,,
8/23/2010,12/1/2012,4,1.99090003967285,,,,
8/23/2010,1/1/2013,4,1.99479997158051,,,,
8/23/2010,2/1/2013,4,2.00230002403259,,,,
8/23/2010,3/1/2013,4,2.00979995727539,,,,
8/23/2010,4/1/2013,4,2.10980010032654,,,,
8/23/2010,5/1/2013,4,2.11980009078979,,,,
8/23/2010,6/1/2013,4,2.11479997634888,,,,
8/23/2010,7/1/2013,4,2.10969996452332,,,,
8/23/2010,8/1/2013,4,2.10450005531311,,,,
8/23/2010,9/1/2010,4,1.88100004196167,1.93610000610352,1.87769997119904,33644,
8/23/2010,10/1/2010,4,1.83899998664856,1.88199996948242,1.83210003376007,40213,
8/23/2010,11/1/2010,4,1.84319996833801,1.88359999656677,1.83580005168915,12549,
8/23/2010,2/1/2011,4,1.90110003948212,1.92990005016327,1.89869999885559,435,
8/24/2010,2/1/2011,1,74.5999984741211,,,,
8/24/2010,4/1/2011,1,75.6399993896484,,,,
8/24/2010,5/1/2011,1,76.0999984741211,,,,
8/24/2010,8/1/2011,1,77.25,,,,
8/24/2010,9/1/2011,1,77.5599975585938,,,,
8/24/2010,10/1/2011,1,77.870002746582,,,,
8/24/2010,11/1/2011,1,78.1999969482422,,,,
8/24/2010,1/1/2012,1,78.7300033569336,,,,
8/24/2010,2/1/2012,1,78.9300003051758,,,,
8/24/2010,3/1/2012,1,79.1399993896484,,,,
8/24/2010,4/1/2012,1,79.3300018310547,,,,
8/24/2010,5/1/2012,1,79.5299987792969,,,,
8/24/2010,6/1/2012,1,79.7399978637695,,,,
8/24/2010,7/1/2012,1,79.9199981689453,,,,
8/24/2010,8/1/2012,1,80.0899963378906,,,,
8/24/2010,9/1/2012,1,80.2600021362305,,,,
8/24/2010,10/1/2012,1,80.4300003051758,,,,
8/24/2010,11/1/2012,1,80.6100006103516,,,,
8/24/2010,1/1/2013,1,80.870002746582,,,,
8/24/2010,2/1/2013,1,80.9499969482422,,,,
8/24/2010,3/1/2013,1,81.0299987792969,,,,
8/24/2010,4/1/2013,1,81.120002746582,,,,
8/24/2010,5/1/2013,1,81.2099990844727,,,,
8/24/2010,6/1/2013,1,81.3099975585937,,,,
8/24/2010,7/1/2013,1,81.4100036621094,,,,
8/24/2010,8/1/2013,1,81.5100021362305,,,,
8/24/2010,9/1/2013,1,81.620002746582,,,,
8/24/2010,10/1/2013,1,81.7399978637695,,,,
8/24/2010,11/1/2013,1,81.8600006103516,,,,
8/24/2010,12/1/2013,1,81.9800033569336,,,,
8/24/2010,1/1/2014,1,82.0500030517578,,,,
8/24/2010,2/1/2014,1,82.129997253418,,,,
8/24/2010,3/1/2014,1,82.2099990844727,,,,
8/24/2010,4/1/2014,1,82.3000030517578,,,,
8/24/2010,5/1/2014,1,82.3899993896484,,,,
8/24/2010,6/1/2014,1,82.4800033569336,,,,
8/24/2010,7/1/2014,1,82.5800018310547,,,,
8/24/2010,8/1/2014,1,82.6900024414062,,,,
8/24/2010,9/1/2014,1,82.8000030517578,,,,
8/24/2010,10/1/2014,1,82.9199981689453,,,,
8/24/2010,11/1/2014,1,83.0400009155273,,,,
8/24/2010,12/1/2014,1,83.1600036621094,,,,
8/24/2010,1/1/2015,1,83.2699966430664,,,,
8/24/2010,2/1/2015,1,83.379997253418,,,,
8/24/2010,3/1/2015,1,83.4899978637695,,,,
8/24/2010,4/1/2015,1,83.5999984741211,,,,
8/24/2010,5/1/2015,1,83.7200012207031,,,,
8/24/2010,6/1/2015,1,83.8399963378906,,,,
8/24/2010,7/1/2015,1,83.9599990844727,,,,
8/24/2010,8/1/2015,1,84.0800018310547,,,,
8/24/2010,9/1/2015,1,84.1999969482422,,,,
8/24/2010,10/1/2015,1,84.3300018310547,,,,
8/24/2010,11/1/2015,1,84.4599990844727,,,,
8/24/2010,12/1/2015,1,84.5899963378906,,,,
8/24/2010,6/1/2016,1,85.370002746582,,,,
8/24/2010,12/1/2016,1,86.1500015258789,,,,
8/24/2010,6/1/2017,1,86.9499969482422,,,,
8/24/2010,12/1/2017,1,87.75,,,,
8/24/2010,6/1/2018,1,88.5800018310547,,,,
8/24/2010,12/1/2018,1,89.4100036621094,,,,
8/24/2010,10/1/2010,1,71.629997253418,73.0500030517578,71.3199996948242,340652,
8/24/2010,11/1/2010,1,72.3600006103516,73.6600036621094,72.0699996948242,102884,
8/24/2010,12/1/2010,1,73.2200012207031,74.4499969482422,72.9499969482422,73647,
8/24/2010,1/1/2011,1,73.9700012207031,75.0699996948242,73.7399978637695,19851,
8/24/2010,3/1/2011,1,75.1500015258789,75.8300018310547,75,4612,
8/24/2010,6/1/2011,1,76.5299987792969,77.5,76.3899993896484,11456,
8/24/2010,7/1/2011,1,76.9300003051758,77.0100021362305,76.9000015258789,2035,
8/24/2010,12/1/2011,1,78.5400009155273,79.1999969482422,78.3000030517578,14994,
8/24/2010,12/1/2012,1,80.7900009155273,81.3600006103516,80.4700012207031,6073,
8/24/2010,12/1/2010,3,2.0032000541687,,,,
8/24/2010,1/1/2011,3,2.02819991111755,,,,
8/24/2010,3/1/2011,3,2.05279994010925,,,,
8/24/2010,4/1/2011,3,2.05360007286072,,,,
8/24/2010,5/1/2011,3,2.05559992790222,,,,
8/24/2010,6/1/2011,3,2.05909991264343,,,,
8/24/2010,8/1/2011,3,2.09120011329651,,,,
8/24/2010,9/1/2011,3,2.11240005493164,,,,
8/24/2010,10/1/2011,3,2.13389992713928,,,,
8/24/2010,11/1/2011,3,2.15240001678467,,,,
8/24/2010,12/1/2011,3,2.16919994354248,,,,
8/24/2010,1/1/2012,3,2.18569993972778,,,,
8/24/2010,2/1/2012,3,2.19320011138916,,,,
8/24/2010,3/1/2012,3,2.19219994544983,,,,
8/24/2010,4/1/2012,3,2.18219995498657,,,,
8/24/2010,5/1/2012,3,2.17519998550415,,,,
8/24/2010,6/1/2012,3,2.17319989204407,,,,
8/24/2010,7/1/2012,3,2.18319988250732,,,,
8/24/2010,8/1/2012,3,2.19619989395142,,,,
8/24/2010,9/1/2012,3,2.21070003509521,,,,
8/24/2010,10/1/2012,3,2.22569990158081,,,,
8/24/2010,11/1/2012,3,2.24070000648499,,,,
8/24/2010,12/1/2012,3,2.25570011138916,,,,
8/24/2010,1/1/2013,3,2.27069997787476,,,,
8/24/2010,9/1/2010,3,1.93570005893707,1.95949995517731,1.92840003967285,29842,
8/24/2010,10/1/2010,3,1.9536999464035,1.97979998588562,1.94860005378723,43458,
8/24/2010,11/1/2010,3,1.97819995880127,2.00020003318787,1.97479999065399,8496,
8/24/2010,2/1/2011,3,2.04480004310608,2.0576000213623,2.04290008544922,1448,
8/24/2010,7/1/2011,3,2.07419991493225,2.08820009231567,2.07570004463196,50,
8/24/2010,1/1/2011,4,1.84650003910065,,,,
8/24/2010,2/1/2011,4,1.86989998817444,,,,
8/24/2010,3/1/2011,4,1.89330005645752,,,,
8/24/2010,4/1/2011,4,2.01729989051819,,,,
8/24/2010,5/1/2011,4,2.02870011329651,,,,
8/24/2010,6/1/2011,4,2.03839993476868,,,,
8/24/2010,7/1/2011,4,2.04340004920959,,,,
8/24/2010,8/1/2011,4,2.04439997673035,,,,
8/24/2010,12/1/2011,4,1.93939995765686,,,,
8/24/2010,1/1/2012,4,1.95089995861053,,,,
8/24/2010,2/1/2012,4,1.96589994430542,,,,
8/24/2010,3/1/2012,4,1.98189997673035,,,,
8/24/2010,4/1/2012,4,2.10260009765625,,,,
8/24/2010,5/1/2012,4,2.11059999465942,,,,
8/24/2010,6/1/2012,4,2.105299949646,,,,
8/24/2010,7/1/2012,4,2.09850001335144,,,,
8/24/2010,8/1/2012,4,2.0896999835968,,,,
8/24/2010,9/1/2012,4,2.07439994812012,,,,
8/24/2010,10/1/2012,4,1.978600025177,,,,
8/24/2010,11/1/2012,4,1.96879994869232,,,,
8/24/2010,12/1/2012,4,1.96930003166199,,,,
8/24/2010,1/1/2013,4,1.97319996356964,,,,
8/24/2010,2/1/2013,4,1.98070001602173,,,,
8/24/2010,3/1/2013,4,1.98819994926453,,,,
8/24/2010,4/1/2013,4,2.08820009231567,,,,
8/24/2010,5/1/2013,4,2.09820008277893,,,,
8/24/2010,6/1/2013,4,2.09319996833801,,,,
8/24/2010,7/1/2013,4,2.08809995651245,,,,
8/24/2010,8/1/2013,4,2.08290004730225,,,,
8/24/2010,9/1/2010,4,1.84940004348755,1.880499958992,1.8367999792099,30151,
8/24/2010,10/1/2010,4,1.8092999458313,1.83819997310638,1.80099999904633,41153,
8/24/2010,11/1/2010,4,1.81299996376038,1.84150004386902,1.80519998073578,10554,
8/24/2010,12/1/2010,4,1.82509994506836,1.85389995574951,1.81930005550385,7854,
8/24/2010,9/1/2011,4,2.03839993476868,,2.06349992752075,2,
8/24/2010,10/1/2011,4,1.9404000043869,,,3,
8/24/2010,11/1/2011,4,1.93340003490448,,,1,
8/25/2010,2/1/2011,1,75.5100021362305,,,,
8/25/2010,4/1/2011,1,76.5500030517578,,,,
8/25/2010,5/1/2011,1,77.0199966430664,,,,
8/25/2010,6/1/2011,1,77.4599990844727,,,,
8/25/2010,7/1/2011,1,77.870002746582,,,,
8/25/2010,8/1/2011,1,78.1999969482422,,,,
8/25/2010,10/1/2011,1,78.8399963378906,,,,
8/25/2010,11/1/2011,1,79.1699981689453,,,,
8/25/2010,1/1/2012,1,79.6999969482422,,,,
8/25/2010,2/1/2012,1,79.9100036621094,,,,
8/25/2010,3/1/2012,1,80.120002746582,,,,
8/25/2010,4/1/2012,1,80.3300018310547,,,,
8/25/2010,5/1/2012,1,80.5400009155273,,,,
8/25/2010,6/1/2012,1,80.7799987792969,,,,
8/25/2010,7/1/2012,1,80.9499969482422,,,,
8/25/2010,8/1/2012,1,81.1100006103516,,,,
8/25/2010,9/1/2012,1,81.2699966430664,,,,
8/25/2010,10/1/2012,1,81.4300003051758,,,,
8/25/2010,11/1/2012,1,81.5999984741211,,,,
8/25/2010,12/1/2012,1,81.7699966430664,,,,
8/25/2010,1/1/2013,1,81.8399963378906,,,,
8/25/2010,2/1/2013,1,81.9199981689453,,,,
8/25/2010,3/1/2013,1,82,,,,
8/25/2010,4/1/2013,1,82.0800018310547,,,,
8/25/2010,5/1/2013,1,82.1699981689453,,,,
8/25/2010,6/1/2013,1,82.2600021362305,,,,
8/25/2010,7/1/2013,1,82.3600006103516,,,,
8/25/2010,8/1/2013,1,82.4599990844727,,,,
8/25/2010,9/1/2013,1,82.5699996948242,,,,
8/25/2010,10/1/2013,1,82.6800003051758,,,,
8/25/2010,11/1/2013,1,82.8000030517578,,,,
8/25/2010,12/1/2013,1,82.9199981689453,,,,
8/25/2010,1/1/2014,1,82.9899978637695,,,,
8/25/2010,2/1/2014,1,83.0599975585938,,,,
8/25/2010,3/1/2014,1,83.1399993896484,,,,
8/25/2010,4/1/2014,1,83.2200012207031,,,,
8/25/2010,5/1/2014,1,83.3000030517578,,,,
8/25/2010,6/1/2014,1,83.3899993896484,,,,
8/25/2010,7/1/2014,1,83.4800033569336,,,,
8/25/2010,8/1/2014,1,83.5800018310547,,,,
8/25/2010,9/1/2014,1,83.6900024414063,,,,
8/25/2010,10/1/2014,1,83.8000030517578,,,,
8/25/2010,11/1/2014,1,83.9199981689453,,,,
8/25/2010,12/1/2014,1,84.0400009155274,,,,
8/25/2010,1/1/2015,1,84.1500015258789,,,,
8/25/2010,2/1/2015,1,84.2600021362305,,,,
8/25/2010,3/1/2015,1,84.370002746582,,,,
8/25/2010,4/1/2015,1,84.4800033569336,,,,
8/25/2010,5/1/2015,1,84.5999984741211,,,,
8/25/2010,6/1/2015,1,84.7200012207031,,,,
8/25/2010,7/1/2015,1,84.8399963378906,,,,
8/25/2010,8/1/2015,1,84.9599990844727,,,,
8/25/2010,9/1/2015,1,85.0800018310547,,,,
8/25/2010,10/1/2015,1,85.2099990844727,,,,
8/25/2010,11/1/2015,1,85.3399963378906,,,,
8/25/2010,12/1/2015,1,85.4700012207031,,,,
8/25/2010,6/1/2016,1,86.25,,,,
8/25/2010,12/1/2016,1,87.0299987792969,,,,
8/25/2010,6/1/2017,1,87.8300018310547,,,,
8/25/2010,12/1/2017,1,88.629997253418,,,,
8/25/2010,6/1/2018,1,89.4599990844727,,,,
8/25/2010,12/1/2018,1,90.2900009155274,,,,
8/25/2010,10/1/2010,1,72.5199966430664,72.9700012207031,70.7600021362305,343556,
8/25/2010,11/1/2010,1,73.2399978637695,73.6800003051758,71.4899978637695,92535,
8/25/2010,12/1/2010,1,74.1100006103516,74.5699996948242,72.3499984741211,73121,
8/25/2010,1/1/2011,1,74.870002746582,75.2600021362305,73.120002746582,20274,
8/25/2010,3/1/2011,1,76.0599975585938,76.2699966430664,74.2900009155273,4612,
8/25/2010,9/1/2011,1,78.5199966430664,78.7799987792969,76.879997253418,1687,
8/25/2010,12/1/2011,1,79.5100021362305,79.9100036621094,77.7600021362305,19103,
8/25/2010,2/1/2011,3,2.07240009307861,,,,
8/25/2010,3/1/2011,3,2.07990002632141,,,,
8/25/2010,4/1/2011,3,2.08119988441467,,,,
8/25/2010,5/1/2011,3,2.08360004425049,,,,
8/25/2010,6/1/2011,3,2.08759999275208,,,,
8/25/2010,7/1/2011,3,2.10269999504089,,,,
8/25/2010,8/1/2011,3,2.11969995498657,,,,
8/25/2010,9/1/2011,3,2.14070010185242,,,,
8/25/2010,10/1/2011,3,2.16190004348755,,,,
8/25/2010,11/1/2011,3,2.18039989471436,,,,
8/25/2010,12/1/2011,3,2.19720005989075,,,,
8/25/2010,1/1/2012,3,2.21370005607605,,,,
8/25/2010,2/1/2012,3,2.22119998931885,,,,
8/25/2010,3/1/2012,3,2.22070002555847,,,,
8/25/2010,4/1/2012,3,2.21169996261597,,,,
8/25/2010,5/1/2012,3,2.20519995689392,,,,
8/25/2010,6/1/2012,3,2.20370006561279,,,,
8/25/2010,7/1/2012,3,2.21420001983643,,,,
8/25/2010,8/1/2012,3,2.22720003128052,,,,
8/25/2010,9/1/2012,3,2.24169993400574,,,,
8/25/2010,10/1/2012,3,2.25670003890991,,,,
8/25/2010,11/1/2012,3,2.27169990539551,,,,
8/25/2010,12/1/2012,3,2.28670001029968,,,,
8/25/2010,1/1/2013,3,2.30170011520386,,,,
8/25/2010,9/1/2010,3,1.97060000896454,1.98000001907349,1.92560005187988,25710,
8/25/2010,10/1/2010,3,1.98559999465942,1.99539995193481,1.94190001487732,49636,
8/25/2010,11/1/2010,3,2.00859999656677,2.01799988746643,1.96640002727509,14219,
8/25/2010,12/1/2010,3,2.03229999542236,2.04150009155273,1.99030005931854,15598,
8/25/2010,1/1/2011,3,2.05640006065369,2.06649994850159,2.01500010490417,5053,
8/25/2010,4/1/2011,4,2.03449988365173,,,,
8/25/2010,5/1/2011,4,2.04620003700256,,,,
8/25/2010,6/1/2011,4,2.05629992485046,,,,
8/25/2010,7/1/2011,4,2.06030011177063,,,,
8/25/2010,8/1/2011,4,2.06130003929138,,,,
8/25/2010,9/1/2011,4,2.05529999732971,,,,
8/25/2010,10/1/2011,4,1.95780003070831,,,,
8/25/2010,11/1/2011,4,1.95130002498627,,,,
8/25/2010,12/1/2011,4,1.95729994773865,,,,
8/25/2010,1/1/2012,4,1.96930003166199,,,,
8/25/2010,2/1/2012,4,1.98479998111725,,,,
8/25/2010,3/1/2012,4,2.00130009651184,,,,
8/25/2010,4/1/2012,4,2.12249994277954,,,,
8/25/2010,5/1/2012,4,2.13100004196167,,,,
8/25/2010,6/1/2012,4,2.12599992752075,,,,
8/25/2010,7/1/2012,4,2.11969995498657,,,,
8/25/2010,8/1/2012,4,2.11139988899231,,,,
8/25/2010,9/1/2012,4,2.09660005569458,,,,
8/25/2010,10/1/2012,4,2.00110006332397,,,,
8/25/2010,11/1/2012,4,1.99179995059967,,,,
8/25/2010,12/1/2012,4,1.99230003356934,,,,
8/25/2010,1/1/2013,4,1.99619996547699,,,,
8/25/2010,2/1/2013,4,2.00370001792908,,,,
8/25/2010,3/1/2013,4,2.01119995117187,,,,
8/25/2010,4/1/2013,4,2.11120009422302,,,,
8/25/2010,5/1/2013,4,2.12120008468628,,,,
8/25/2010,6/1/2013,4,2.11619997024536,,,,
8/25/2010,7/1/2013,4,2.1110999584198,,,,
8/25/2010,8/1/2013,4,2.10590004920959,,,,
8/25/2010,9/1/2010,4,1.86389994621277,1.87999999523163,1.82410001754761,28945,
8/25/2010,10/1/2010,4,1.82539999485016,1.83910000324249,1.78489995002747,48246,
8/25/2010,11/1/2010,4,1.82879996299744,1.84119999408722,1.78799998760223,13576,
8/25/2010,12/1/2010,4,1.84130001068115,1.85080003738403,1.80030000209808,9817,
8/25/2010,1/1/2011,4,1.86329996585846,1.86810004711151,1.82219994068146,2814,
8/25/2010,2/1/2011,4,1.88699996471405,1.89040005207062,1.84720003604889,1095,
8/25/2010,3/1/2011,4,1.91059994697571,1.91400003433228,1.88289999961853,1067,
8/26/2010,3/1/2011,1,77.3499984741211,,,,
8/26/2010,4/1/2011,1,77.8600006103516,,,,
8/26/2010,5/1/2011,1,78.3399963378906,,,,
8/26/2010,7/1/2011,1,79.2099990844727,,,,
8/26/2010,8/1/2011,1,79.5500030517578,,,,
8/26/2010,9/1/2011,1,79.8899993896484,,,,
8/26/2010,10/1/2011,1,80.2300033569336,,,,
8/26/2010,11/1/2011,1,80.5699996948242,,,,
8/26/2010,1/1/2012,1,81.1600036621094,,,,
8/26/2010,2/1/2012,1,81.3899993896484,,,,
8/26/2010,3/1/2012,1,81.6100006103516,,,,
8/26/2010,4/1/2012,1,81.8399963378906,,,,
8/26/2010,5/1/2012,1,82.0699996948242,,,,
8/26/2010,6/1/2012,1,82.3300018310547,,,,
8/26/2010,7/1/2012,1,82.5199966430664,,,,
8/26/2010,8/1/2012,1,82.6999969482422,,,,
8/26/2010,9/1/2012,1,82.879997253418,,,,
8/26/2010,10/1/2012,1,83.0599975585938,,,,
8/26/2010,11/1/2012,1,83.25,,,,
8/26/2010,12/1/2012,1,83.4400024414063,,,,
8/26/2010,1/1/2013,1,83.5100021362305,,,,
8/26/2010,2/1/2013,1,83.5899963378906,,,,
8/26/2010,3/1/2013,1,83.6699981689453,,,,
8/26/2010,4/1/2013,1,83.7600021362305,,,,
8/26/2010,5/1/2013,1,83.8499984741211,,,,
8/26/2010,6/1/2013,1,83.9499969482422,,,,
8/26/2010,7/1/2013,1,84.0500030517578,,,,
8/26/2010,8/1/2013,1,84.1600036621094,,,,
8/26/2010,9/1/2013,1,84.2699966430664,,,,
8/26/2010,10/1/2013,1,84.379997253418,,,,
8/26/2010,11/1/2013,1,84.5,,,,
8/26/2010,12/1/2013,1,84.620002746582,,,,
8/26/2010,1/1/2014,1,84.6900024414063,,,,
8/26/2010,2/1/2014,1,84.7600021362305,,,,
8/26/2010,3/1/2014,1,84.8399963378906,,,,
8/26/2010,4/1/2014,1,84.9199981689453,,,,
8/26/2010,5/1/2014,1,85.0100021362305,,,,
8/26/2010,6/1/2014,1,85.0999984741211,,,,
8/26/2010,7/1/2014,1,85.1999969482422,,,,
8/26/2010,8/1/2014,1,85.3000030517578,,,,
8/26/2010,9/1/2014,1,85.4100036621094,,,,
8/26/2010,10/1/2014,1,85.5299987792969,,,,
8/26/2010,11/1/2014,1,85.6500015258789,,,,
8/26/2010,12/1/2014,1,85.7699966430664,,,,
8/26/2010,1/1/2015,1,85.879997253418,,,,
8/26/2010,2/1/2015,1,85.9899978637695,,,,
8/26/2010,3/1/2015,1,86.0999984741211,,,,
8/26/2010,4/1/2015,1,86.2099990844727,,,,
8/26/2010,5/1/2015,1,86.3300018310547,,,,
8/26/2010,6/1/2015,1,86.4499969482422,,,,
8/26/2010,7/1/2015,1,86.5699996948242,,,,
8/26/2010,8/1/2015,1,86.6900024414062,,,,
8/26/2010,9/1/2015,1,86.8099975585938,,,,
8/26/2010,10/1/2015,1,86.9400024414063,,,,
8/26/2010,11/1/2015,1,87.0699996948242,,,,
8/26/2010,12/1/2015,1,87.1999969482422,,,,
8/26/2010,6/1/2016,1,87.9800033569336,,,,
8/26/2010,12/1/2016,1,88.7600021362305,,,,
8/26/2010,6/1/2017,1,89.5599975585938,,,,
8/26/2010,12/1/2017,1,90.3600006103516,,,,
8/26/2010,6/1/2018,1,91.1900024414063,,,,
8/26/2010,12/1/2018,1,92.0199966430664,,,,
8/26/2010,10/1/2010,1,73.3600006103516,73.9800033569336,72.5400009155274,362489,
8/26/2010,11/1/2010,1,74.2200012207031,74.8199996948242,73.2600021362305,131163,
8/26/2010,12/1/2010,1,75.1900024414063,75.8000030517578,74.1399993896484,128194,
8/26/2010,1/1/2011,1,76.0400009155273,76.6399993896484,74.9000015258789,29420,
8/26/2010,2/1/2011,1,76.75,77.3099975585938,76.2399978637695,16118,
8/26/2010,6/1/2011,1,78.7900009155274,79.2699966430664,77.4599990844727,14807,
8/26/2010,12/1/2011,1,80.9300003051758,81.5599975585937,79.5699996948242,41238,
8/26/2010,3/1/2011,3,2.11439990997314,,,,
8/26/2010,4/1/2011,3,2.11529994010925,,,,
8/26/2010,5/1/2011,3,2.1175000667572,,,,
8/26/2010,6/1/2011,3,2.12170004844666,,,,
8/26/2010,7/1/2011,3,2.13739991188049,,,,
8/26/2010,8/1/2011,3,2.15470004081726,,,,
8/26/2010,9/1/2011,3,2.1761999130249,,,,
8/26/2010,10/1/2011,3,2.19740009307861,,,,
8/26/2010,11/1/2011,3,2.21589994430542,,,,
8/26/2010,12/1/2011,3,2.23340010643005,,,,
8/26/2010,1/1/2012,3,2.25040006637573,,,,
8/26/2010,2/1/2012,3,2.25839996337891,,,,
8/26/2010,3/1/2012,3,2.25839996337891,,,,
8/26/2010,4/1/2012,3,2.2493999004364,,,,
8/26/2010,5/1/2012,3,2.24340009689331,,,,
8/26/2010,6/1/2012,3,2.24239993095398,,,,
8/26/2010,7/1/2012,3,2.25289988517761,,,,
8/26/2010,8/1/2012,3,2.2658998966217,,,,
8/26/2010,9/1/2012,3,2.2804000377655,,,,
8/26/2010,10/1/2012,3,2.2953999042511,,,,
8/26/2010,11/1/2012,3,2.31040000915527,,,,
8/26/2010,12/1/2012,3,2.32540011405945,,,,
8/26/2010,1/1/2013,3,2.34039998054504,,,,
8/26/2010,9/1/2010,3,2.00920009613037,2.02410006523132,1.96689999103546,23858,
8/26/2010,10/1/2010,3,2.02360010147095,2.03909993171692,1.98290002346039,54684,
8/26/2010,11/1/2010,3,2.04530000686645,2.06100010871887,2.00659990310669,16282,
8/26/2010,12/1/2010,3,2.06820011138916,2.08340001106262,2.03220009803772,19135,
8/26/2010,1/1/2011,3,2.0922999382019,2.10669994354248,2.07389998435974,8842,
8/26/2010,2/1/2011,3,2.10750007629395,2.12280011177063,2.09019994735718,3057,
8/26/2010,1/1/2011,4,1.90079998970032,,,,
8/26/2010,2/1/2011,4,1.92410004138947,,,,
8/26/2010,3/1/2011,4,1.94760000705719,,,,
8/26/2010,4/1/2011,4,2.07200002670288,,,,
8/26/2010,5/1/2011,4,2.083899974823,,,,
8/26/2010,6/1/2011,4,2.09479999542236,,,,
8/26/2010,7/1/2011,4,2.09960007667541,,,,
8/26/2010,8/1/2011,4,2.10109996795654,,,,
8/26/2010,9/1/2011,4,2.09590005874634,,,,
8/26/2010,10/1/2011,4,1.99890005588532,,,,
8/26/2010,11/1/2011,4,1.99310004711151,,,,
8/26/2010,12/1/2011,4,2.00009989738464,,,,
8/26/2010,1/1/2012,4,2.01259994506836,,,,
8/26/2010,2/1/2012,4,2.02859997749329,,,,
8/26/2010,3/1/2012,4,2.04559993743896,,,,
8/26/2010,4/1/2012,4,2.16729998588562,,,,
8/26/2010,5/1/2012,4,2.17630004882812,,,,
8/26/2010,6/1/2012,4,2.17179989814758,,,,
8/26/2010,7/1/2012,4,2.16580009460449,,,,
8/26/2010,8/1/2012,4,2.15779995918274,,,,
8/26/2010,9/1/2012,4,2.14330005645752,,,,
8/26/2010,10/1/2012,4,2.04830002784729,,,,
8/26/2010,11/1/2012,4,2.03929996490479,,,,
8/26/2010,12/1/2012,4,2.04010009765625,,,,
8/26/2010,1/1/2013,4,2.04399991035461,,,,
8/26/2010,2/1/2013,4,2.05150008201599,,,,
8/26/2010,3/1/2013,4,2.05900001525879,,,,
8/26/2010,4/1/2013,4,2.15899991989136,,,,
8/26/2010,5/1/2013,4,2.16899991035461,,,,
8/26/2010,6/1/2013,4,2.16400003433228,,,,
8/26/2010,7/1/2013,4,2.15890002250671,,,,
8/26/2010,8/1/2013,4,2.15370011329651,,,,
8/26/2010,9/1/2010,4,1.90849995613098,1.91750001907349,1.86000001430511,24305,
8/26/2010,10/1/2010,4,1.86860001087189,1.87600004673004,1.83000004291534,48787,
8/26/2010,11/1/2010,4,1.869500041008,1.87639999389648,1.8319000005722,13378,
8/26/2010,12/1/2010,4,1.87999999523163,1.88719999790192,1.84469997882843,12119,
8/27/2010,2/1/2011,1,78.8399963378906,,,,
8/27/2010,4/1/2011,1,79.9000015258789,,,,
8/27/2010,5/1/2011,1,80.3499984741211,,,,
8/27/2010,6/1/2011,1,80.7799987792969,,,,
8/27/2010,7/1/2011,1,81.1800003051758,,,,
8/27/2010,8/1/2011,1,81.5100021362305,,,,
8/27/2010,10/1/2011,1,82.1500015258789,,,,
8/27/2010,11/1/2011,1,82.4800033569336,,,,
8/27/2010,1/1/2012,1,83.0599975585938,,,,
8/27/2010,2/1/2012,1,83.2799987792969,,,,
8/27/2010,3/1/2012,1,83.4899978637695,,,,
8/27/2010,4/1/2012,1,83.6999969482422,,,,
8/27/2010,5/1/2012,1,83.9199981689453,,,,
8/27/2010,6/1/2012,1,84.1699981689453,,,,
8/27/2010,7/1/2012,1,84.3600006103516,,,,
8/27/2010,8/1/2012,1,84.5400009155273,,,,
8/27/2010,9/1/2012,1,84.7200012207031,,,,
8/27/2010,10/1/2012,1,84.9000015258789,,,,
8/27/2010,11/1/2012,1,85.0899963378906,,,,
8/27/2010,12/1/2012,1,85.2799987792969,,,,
8/27/2010,1/1/2013,1,85.3499984741211,,,,
8/27/2010,2/1/2013,1,85.4300003051758,,,,
8/27/2010,3/1/2013,1,85.5100021362305,,,,
8/27/2010,4/1/2013,1,85.5899963378906,,,,
8/27/2010,5/1/2013,1,85.6800003051758,,,,
8/27/2010,6/1/2013,1,85.7699966430664,,,,
8/27/2010,7/1/2013,1,85.870002746582,,,,
8/27/2010,8/1/2013,1,85.9700012207031,,,,
8/27/2010,9/1/2013,1,86.0800018310547,,,,
8/27/2010,10/1/2013,1,86.1900024414063,,,,
8/27/2010,11/1/2013,1,86.3099975585937,,,,
8/27/2010,12/1/2013,1,86.4300003051758,,,,
8/27/2010,1/1/2014,1,86.4899978637695,,,,
8/27/2010,2/1/2014,1,86.5599975585937,,,,
8/27/2010,3/1/2014,1,86.629997253418,,,,
8/27/2010,4/1/2014,1,86.7099990844727,,,,
8/27/2010,5/1/2014,1,86.7900009155273,,,,
8/27/2010,6/1/2014,1,86.879997253418,,,,
8/27/2010,7/1/2014,1,86.9800033569336,,,,
8/27/2010,8/1/2014,1,87.0800018310547,,,,
8/27/2010,9/1/2014,1,87.1800003051758,,,,
8/27/2010,10/1/2014,1,87.2900009155273,,,,
8/27/2010,11/1/2014,1,87.4100036621094,,,,
8/27/2010,12/1/2014,1,87.5299987792969,,,,
8/27/2010,1/1/2015,1,87.629997253418,,,,
8/27/2010,2/1/2015,1,87.7399978637695,,,,
8/27/2010,3/1/2015,1,87.8499984741211,,,,
8/27/2010,4/1/2015,1,87.9599990844727,,,,
8/27/2010,5/1/2015,1,88.0800018310547,,,,
8/27/2010,6/1/2015,1,88.1999969482422,,,,
8/27/2010,7/1/2015,1,88.3199996948242,,,,
8/27/2010,8/1/2015,1,88.4400024414063,,,,
8/27/2010,9/1/2015,1,88.5599975585938,,,,
8/27/2010,10/1/2015,1,88.6800003051758,,,,
8/27/2010,11/1/2015,1,88.8099975585937,,,,
8/27/2010,12/1/2015,1,88.9400024414062,,,,
8/27/2010,6/1/2016,1,89.7200012207031,,,,
8/27/2010,12/1/2016,1,90.5,,,,
8/27/2010,6/1/2017,1,91.3000030517578,,,,
8/27/2010,12/1/2017,1,92.0999984741211,,,,
8/27/2010,6/1/2018,1,92.9300003051758,,,,
8/27/2010,12/1/2018,1,93.7600021362305,,,,
8/27/2010,10/1/2010,1,75.1699981689453,75.5899963378906,72.0400009155273,477886,
8/27/2010,11/1/2010,1,76.2099990844727,76.5699996948242,73.2699966430664,205344,
8/27/2010,12/1/2010,1,77.3000030517578,77.620002746582,74.5100021362305,152875,
8/27/2010,1/1/2011,1,78.1500015258789,78.4800033569336,75.5199966430664,37841,
8/27/2010,3/1/2011,1,79.4300003051758,79.6399993896484,76.9199981689453,11351,
8/27/2010,9/1/2011,1,81.8300018310547,82.0100021362305,79.9199981689453,2159,
8/27/2010,12/1/2011,1,82.8300018310547,83.0500030517578,80.6800003051758,27836,
8/27/2010,1/1/2011,3,2.1275999546051,,,,
8/27/2010,2/1/2011,3,2.14260005950928,,,,
8/27/2010,3/1/2011,3,2.14939999580383,,,,
8/27/2010,5/1/2011,3,2.15300011634827,,,,
8/27/2010,7/1/2011,3,2.17429995536804,,,,
8/27/2010,8/1/2011,3,2.19210004806519,,,,
8/27/2010,9/1/2011,3,2.21390008926392,,,,
8/27/2010,10/1/2011,3,2.23510003089905,,,,
8/27/2010,11/1/2011,3,2.25359988212585,,,,
8/27/2010,1/1/2012,3,2.28870010375977,,,,
8/27/2010,2/1/2012,3,2.29670000076294,,,,
8/27/2010,3/1/2012,3,2.29670000076294,,,,
8/27/2010,4/1/2012,3,2.28769993782043,,,,
8/27/2010,5/1/2012,3,2.28169989585876,,,,
8/27/2010,6/1/2012,3,2.28069996833801,,,,
8/27/2010,7/1/2012,3,2.29119992256165,,,,
8/27/2010,8/1/2012,3,2.30419993400574,,,,
8/27/2010,9/1/2012,3,2.31870007514954,,,,
8/27/2010,10/1/2012,3,2.33369994163513,,,,
8/27/2010,11/1/2012,3,2.34870004653931,,,,
8/27/2010,12/1/2012,3,2.3636999130249,,,,
8/27/2010,1/1/2013,3,2.37870001792908,,,,
8/27/2010,9/1/2010,3,2.0443000793457,2.05430006980896,1.98570001125336,21803,
8/27/2010,10/1/2010,3,2.05749988555908,2.06789994239807,1.99940001964569,58217,
8/27/2010,11/1/2010,3,2.07940006256104,2.08820009231567,2.02509999275208,12795,
8/27/2010,12/1/2010,3,2.10290002822876,2.10999989509583,2.04690003395081,15671,
8/27/2010,4/1/2011,3,2.15019989013672,2.15009999275208,2.12109994888306,235,
8/27/2010,6/1/2011,3,2.15809988975525,2.16000008583069,2.10459995269775,1940,
8/27/2010,12/1/2011,3,2.271399974823,2.27209997177124,2.2163999080658,1398,
8/27/2010,1/1/2011,4,1.94900000095367,,,,
8/27/2010,2/1/2011,4,1.97230005264282,,,,
8/27/2010,9/1/2010,4,1.94790005683899,1.95879995822907,1.88450002670288,20917,
8/27/2010,10/1/2010,4,1.91480004787445,1.92589998245239,1.84500002861023,39663,
8/27/2010,11/1/2010,4,1.91670000553131,1.92669999599457,1.84739995002747,10190,
8/27/2010,12/1/2010,4,1.92789995670319,1.93640005588532,1.85950005054474,8676,
8/27/2010,3/1/2011,4,1.99559998512268,1.9974000453949,1.93840003013611,1537,
8/27/2010,4/1/2011,4,2.11800003051758,2.11019992828369,2.06690001487732,1434,
8/27/2010,5/1/2011,4,2.12969994544983,2.12479996681213,,471,
8/27/2010,6/1/2011,4,2.14039993286133,2.14070010185242,2.08480000495911,964,
8/27/2010,7/1/2011,4,2.14389991760254,2.13109993934631,,37,
8/27/2010,8/1/2011,4,2.14490008354187,2.12360000610352,,45,
8/27/2010,9/1/2011,4,2.13840007781982,2.10750007629395,,95,
8/27/2010,10/1/2011,4,2.04139995574951,2.00209999084473,,50,
8/27/2010,11/1/2011,4,2.03559994697571,,,99,
8/27/2010,12/1/2011,4,2.04360008239746,2.0090000629425,1.99039995670319,311,
8/27/2010,1/1/2012,4,2.0560998916626,,,0,
8/27/2010,2/1/2012,4,2.07209992408752,,,0,
8/27/2010,3/1/2012,4,2.0890998840332,,,0,
8/27/2010,4/1/2012,4,2.21079993247986,,,0,
8/27/2010,5/1/2012,4,2.21979999542236,,,0,
8/27/2010,6/1/2012,4,2.2153000831604,,,0,
8/27/2010,7/1/2012,4,2.20930004119873,,,0,
8/27/2010,8/1/2012,4,2.20129990577698,,,0,
8/27/2010,9/1/2012,4,2.18680000305176,,,0,
8/27/2010,10/1/2012,4,2.09179997444153,,,0,
8/27/2010,11/1/2012,4,2.08279991149902,,,0,
8/27/2010,12/1/2012,4,2.08360004425049,,,0,
8/27/2010,1/1/2013,4,2.08750009536743,,,0,
8/27/2010,2/1/2013,4,2.09500002861023,,,0,
8/27/2010,3/1/2013,4,2.10249996185303,,,0,
8/27/2010,4/1/2013,4,2.20250010490417,,,0,
8/27/2010,5/1/2013,4,2.21250009536743,,,0,
8/27/2010,6/1/2013,4,2.20749998092651,,,0,
8/27/2010,7/1/2013,4,2.20239996910095,,,0,
8/27/2010,8/1/2013,4,2.19720005989075,,,0,
8/30/2010,2/1/2011,1,78.8899993896484,,,,
8/30/2010,4/1/2011,1,79.9800033569336,,,,
8/30/2010,5/1/2011,1,80.4199981689453,,,,
8/30/2010,6/1/2011,1,80.8499984741211,,,,
8/30/2010,8/1/2011,1,81.5800018310547,,,,
8/30/2010,9/1/2011,1,81.879997253418,,,,
8/30/2010,10/1/2011,1,82.1800003051758,,,,
8/30/2010,11/1/2011,1,82.5,,,,
8/30/2010,1/1/2012,1,83.0500030517578,,,,
8/30/2010,2/1/2012,1,83.25,,,,
8/30/2010,3/1/2012,1,83.4499969482422,,,,
8/30/2010,4/1/2012,1,83.6399993896484,,,,
8/30/2010,5/1/2012,1,83.8399963378906,,,,
8/30/2010,6/1/2012,1,84.0699996948242,,,,
8/30/2010,7/1/2012,1,84.25,,,,
8/30/2010,8/1/2012,1,84.4199981689453,,,,
8/30/2010,9/1/2012,1,84.5800018310547,,,,
8/30/2010,10/1/2012,1,84.75,,,,
8/30/2010,11/1/2012,1,84.9199981689453,,,,
8/30/2010,1/1/2013,1,85.1600036621094,,,,
8/30/2010,2/1/2013,1,85.2300033569336,,,,
8/30/2010,3/1/2013,1,85.3099975585937,,,,
8/30/2010,4/1/2013,1,85.3899993896484,,,,
8/30/2010,5/1/2013,1,85.4700012207031,,,,
8/30/2010,6/1/2013,1,85.5599975585938,,,,
8/30/2010,7/1/2013,1,85.6500015258789,,,,
8/30/2010,8/1/2013,1,85.75,,,,
8/30/2010,9/1/2013,1,85.8499984741211,,,,
8/30/2010,10/1/2013,1,85.9599990844727,,,,
8/30/2010,11/1/2013,1,86.0699996948242,,,,
8/30/2010,12/1/2013,1,86.1900024414063,,,,
8/30/2010,1/1/2014,1,86.2399978637695,,,,
8/30/2010,2/1/2014,1,86.3000030517578,,,,
8/30/2010,3/1/2014,1,86.370002746582,,,,
8/30/2010,4/1/2014,1,86.4400024414062,,,,
8/30/2010,5/1/2014,1,86.5199966430664,,,,
8/30/2010,6/1/2014,1,86.5999984741211,,,,
8/30/2010,7/1/2014,1,86.6900024414062,,,,
8/30/2010,8/1/2014,1,86.7900009155273,,,,
8/30/2010,9/1/2014,1,86.8899993896484,,,,
8/30/2010,10/1/2014,1,86.9899978637695,,,,
8/30/2010,11/1/2014,1,87.0999984741211,,,,
8/30/2010,12/1/2014,1,87.2099990844727,,,,
8/30/2010,1/1/2015,1,87.3099975585938,,,,
8/30/2010,2/1/2015,1,87.4199981689453,,,,
8/30/2010,3/1/2015,1,87.5299987792969,,,,
8/30/2010,4/1/2015,1,87.6399993896484,,,,
8/30/2010,5/1/2015,1,87.75,,,,
8/30/2010,6/1/2015,1,87.870002746582,,,,
8/30/2010,7/1/2015,1,87.9899978637695,,,,
8/30/2010,8/1/2015,1,88.1100006103516,,,,
8/30/2010,9/1/2015,1,88.2300033569336,,,,
8/30/2010,10/1/2015,1,88.3499984741211,,,,
8/30/2010,11/1/2015,1,88.4800033569336,,,,
8/30/2010,12/1/2015,1,88.6100006103516,,,,
8/30/2010,6/1/2016,1,89.370002746582,,,,
8/30/2010,12/1/2016,1,90.129997253418,,,,
8/30/2010,6/1/2017,1,90.9300003051758,,,,
8/30/2010,12/1/2017,1,91.7300033569336,,,,
8/30/2010,6/1/2018,1,92.5599975585937,,,,
8/30/2010,12/1/2018,1,93.3899993896484,,,,
8/30/2010,10/1/2010,1,74.6999969482422,75.5800018310547,74.0100021362305,260567,
8/30/2010,11/1/2010,1,75.9100036621094,76.6699981689453,75.2699966430664,116253,
8/30/2010,12/1/2010,1,77.1699981689453,77.8000030517578,76.5800018310547,89930,
8/30/2010,1/1/2011,1,78.129997253418,78.629997253418,77.5299987792969,27531,
8/30/2010,3/1/2011,1,79.5100021362305,79.75,78.9300003051758,8759,
8/30/2010,7/1/2011,1,81.2600021362305,81.3499984741211,80.7799987792969,2129,
8/30/2010,12/1/2011,1,82.8399963378906,83.0400009155273,82.1999969482422,15024,
8/30/2010,12/1/2012,1,85.0999984741211,85.379997253418,84.4800033569336,4587,
8/30/2010,1/1/2011,3,2.11080002784729,,,,
8/30/2010,5/1/2011,3,2.13940000534058,,,,
8/30/2010,6/1/2011,3,2.14510011672974,,,,
8/30/2010,7/1/2011,3,2.16129994392395,,,,
8/30/2010,8/1/2011,3,2.17910003662109,,,,
8/30/2010,9/1/2011,3,2.20090007781982,,,,
8/30/2010,10/1/2011,3,2.22210001945496,,,,
8/30/2010,11/1/2011,3,2.24060010910034,,,,
8/30/2010,1/1/2012,3,2.27640008926392,,,,
8/30/2010,2/1/2012,3,2.28489995002747,,,,
8/30/2010,3/1/2012,3,2.28539991378784,,,,
8/30/2010,4/1/2012,3,2.27690005302429,,,,
8/30/2010,5/1/2012,3,2.271399974823,,,,
8/30/2010,6/1/2012,3,2.271399974823,,,,
8/30/2010,7/1/2012,3,2.28189992904663,,,,
8/30/2010,8/1/2012,3,2.29489994049072,,,,
8/30/2010,9/1/2012,3,2.30940008163452,,,,
8/30/2010,10/1/2012,3,2.32439994812012,,,,
8/30/2010,11/1/2012,3,2.33940005302429,,,,
8/30/2010,12/1/2012,3,2.35439991950989,,,,
8/30/2010,1/1/2013,3,2.36940002441406,,,,
8/30/2010,9/1/2010,3,2.02519989013672,2.05170011520386,2.01449990272522,21603,
8/30/2010,10/1/2010,3,2.03769993782043,2.06750011444092,2.02600002288818,50229,
8/30/2010,11/1/2010,3,2.06010007858276,2.08940005302429,2.04839992523193,16838,
8/30/2010,12/1/2010,3,2.08489990234375,2.11310005187988,2.07480001449585,16266,
8/30/2010,2/1/2011,3,2.12700009346008,2.13660001754761,2.12360000610352,3274,
8/30/2010,3/1/2011,3,2.13459992408752,2.14219999313354,2.13050007820129,1119,
8/30/2010,4/1/2011,3,2.13590002059937,2.14350008964539,2.1340000629425,349,
8/30/2010,12/1/2011,3,2.25839996337891,2.27090001106262,2.24650001525879,1057,
8/30/2010,2/1/2011,4,1.96720004081726,,,,
8/30/2010,4/1/2011,4,2.11249995231628,,,,
8/30/2010,5/1/2011,4,2.1243999004364,,,,
8/30/2010,6/1/2011,4,2.13499999046326,,,,
8/30/2010,7/1/2011,4,2.13849997520447,,,,
8/30/2010,8/1/2011,4,2.13919997215271,,,,
8/30/2010,9/1/2011,4,2.13269996643066,,,,
8/30/2010,10/1/2011,4,2.03570008277893,,,,
8/30/2010,11/1/2011,4,2.02959990501404,,,,
8/30/2010,12/1/2011,4,2.03760004043579,,,,
8/30/2010,1/1/2012,4,2.05010008811951,,,,
8/30/2010,2/1/2012,4,2.06609988212585,,,,
8/30/2010,3/1/2012,4,2.08310008049011,,,,
8/30/2010,4/1/2012,4,2.20479989051819,,,,
8/30/2010,5/1/2012,4,2.21379995346069,,,,
8/30/2010,6/1/2012,4,2.20930004119873,,,,
8/30/2010,7/1/2012,4,2.20329999923706,,,,
8/30/2010,8/1/2012,4,2.19530010223389,,,,
8/30/2010,9/1/2012,4,2.18079996109009,,,,
8/30/2010,10/1/2012,4,2.08579993247986,,,,
8/30/2010,11/1/2012,4,2.07680010795593,,,,
8/30/2010,12/1/2012,4,2.07760000228882,,,,
8/30/2010,1/1/2013,4,2.08150005340576,,,,
8/30/2010,2/1/2013,4,2.08899998664856,,,,
8/30/2010,3/1/2013,4,2.09649991989136,,,,
8/30/2010,4/1/2013,4,2.1965000629425,,,,
8/30/2010,5/1/2013,4,2.20650005340576,,,,
8/30/2010,6/1/2013,4,2.20149993896484,,,,
8/30/2010,7/1/2013,4,2.19639992713928,,,,
8/30/2010,8/1/2013,4,2.19120001792908,,,,
8/30/2010,9/1/2010,4,1.93410003185272,1.96539998054504,1.92750000953674,25102,
8/30/2010,10/1/2010,4,1.90779995918274,1.92900002002716,1.89600002765656,38536,
8/30/2010,11/1/2010,4,1.91009998321533,1.92910003662109,1.89730000495911,11599,
8/30/2010,12/1/2010,4,1.92159998416901,1.93830001354218,1.90880000591278,6203,
8/30/2010,1/1/2011,4,1.9436000585556,1.95899999141693,1.93229997158051,1932,
8/30/2010,3/1/2011,4,1.99059998989105,1.99140000343323,1.97880005836487,748,
8/31/2010,3/1/2011,1,77.6800003051758,,,,
8/31/2010,5/1/2011,1,78.5699996948242,,,,
8/31/2010,7/1/2011,1,79.3899993896484,,,,
8/31/2010,8/1/2011,1,79.7300033569336,,,,
8/31/2010,9/1/2011,1,80.0500030517578,,,,
8/31/2010,10/1/2011,1,80.3600006103516,,,,
8/31/2010,11/1/2011,1,80.6900024414063,,,,
8/31/2010,1/1/2012,1,81.2600021362305,,,,
8/31/2010,2/1/2012,1,81.4800033569336,,,,
8/31/2010,3/1/2012,1,81.6900024414062,,,,
8/31/2010,4/1/2012,1,81.9000015258789,,,,
8/31/2010,5/1/2012,1,82.120002746582,,,,
8/31/2010,6/1/2012,1,82.3499984741211,,,,
8/31/2010,7/1/2012,1,82.5400009155274,,,,
8/31/2010,8/1/2012,1,82.7300033569336,,,,
8/31/2010,9/1/2012,1,82.9199981689453,,,,
8/31/2010,10/1/2012,1,83.1100006103516,,,,
8/31/2010,11/1/2012,1,83.3000030517578,,,,
8/31/2010,1/1/2013,1,83.5599975585938,,,,
8/31/2010,2/1/2013,1,83.6399993896484,,,,
8/31/2010,3/1/2013,1,83.7300033569336,,,,
8/31/2010,4/1/2013,1,83.8199996948242,,,,
8/31/2010,5/1/2013,1,83.9100036621094,,,,
8/31/2010,6/1/2013,1,84,,,,
8/31/2010,7/1/2013,1,84.0999984741211,,,,
8/31/2010,8/1/2013,1,84.2099990844727,,,,
8/31/2010,9/1/2013,1,84.3199996948242,,,,
8/31/2010,10/1/2013,1,84.4400024414063,,,,
8/31/2010,11/1/2013,1,84.5599975585938,,,,
8/31/2010,12/1/2013,1,84.6800003051758,,,,
8/31/2010,1/1/2014,1,84.7399978637695,,,,
8/31/2010,2/1/2014,1,84.8099975585938,,,,
8/31/2010,3/1/2014,1,84.879997253418,,,,
8/31/2010,4/1/2014,1,84.9599990844727,,,,
8/31/2010,5/1/2014,1,85.0400009155274,,,,
8/31/2010,6/1/2014,1,85.129997253418,,,,
8/31/2010,7/1/2014,1,85.2200012207031,,,,
8/31/2010,8/1/2014,1,85.3199996948242,,,,
8/31/2010,9/1/2014,1,85.4300003051758,,,,
8/31/2010,10/1/2014,1,85.5400009155273,,,,
8/31/2010,11/1/2014,1,85.6600036621094,,,,
8/31/2010,12/1/2014,1,85.7799987792969,,,,
8/31/2010,1/1/2015,1,85.8899993896484,,,,
8/31/2010,2/1/2015,1,86,,,,
8/31/2010,3/1/2015,1,86.1100006103516,,,,
8/31/2010,4/1/2015,1,86.2300033569336,,,,
8/31/2010,5/1/2015,1,86.3499984741211,,,,
8/31/2010,6/1/2015,1,86.4700012207031,,,,
8/31/2010,7/1/2015,1,86.5899963378906,,,,
8/31/2010,8/1/2015,1,86.7099990844727,,,,
8/31/2010,9/1/2015,1,86.8399963378906,,,,
8/31/2010,10/1/2015,1,86.9700012207031,,,,
8/31/2010,11/1/2015,1,87.0999984741211,,,,
8/31/2010,12/1/2015,1,87.2300033569336,,,,
8/31/2010,6/1/2016,1,88,,,,
8/31/2010,12/1/2016,1,88.7699966430664,,,,
8/31/2010,6/1/2017,1,89.5999984741211,,,,
8/31/2010,12/1/2017,1,90.4300003051758,,,,
8/31/2010,6/1/2018,1,91.2799987792969,,,,
8/31/2010,12/1/2018,1,92.129997253418,,,,
8/31/2010,10/1/2010,1,71.9199981689453,74.7300033569336,71.5299987792969,468971,
8/31/2010,11/1/2010,1,73.5400009155273,76,73.0800018310547,180729,
8/31/2010,12/1/2010,1,75.0999984741211,77.3600006103516,74.6399993896484,131671,
8/31/2010,1/1/2011,1,76.1900024414063,78.3099975585938,75.7399978637695,38482,
8/31/2010,2/1/2011,1,77.0500030517578,78.9400024414063,76.6100006103516,17613,
8/31/2010,4/1/2011,1,78.1399993896484,79.9199981689453,77.9400024414062,5542,
8/31/2010,6/1/2011,1,78.9899978637695,80.8300018310547,78.8000030517578,11613,
8/31/2010,12/1/2011,1,81.0400009155273,82.9400024414062,80.620002746582,26316,
8/31/2010,12/1/2012,1,83.4899978637695,85.1999969482422,83.1399993896484,7455,
8/31/2010,9/1/2010,3,1.99440002441406,,,,
8/31/2010,1/1/2011,3,2.06800007820129,,,,
8/31/2010,3/1/2011,3,2.09349989891052,,,,
8/31/2010,10/1/2010,3,1.99170005321503,2.05040001869202,1.98459994792938,72717,
8/31/2010,11/1/2010,3,2.01539993286133,2.0725998878479,2.00869989395142,22707,
8/31/2010,12/1/2010,3,2.04089999198914,2.09759998321533,2.03430008888245,17624,
8/31/2010,2/1/2011,3,2.0854001045227,2.13649988174438,2.07809996604919,2579,
8/31/2010,4/1/2011,3,2.09500002861023,2.14249992370605,2.09400010108948,557,
8/31/2010,5/1/2011,3,2.09820008277893,2.1224000453949,2.09850001335144,476,
8/31/2010,6/1/2011,3,2.10369992256165,2.15100002288818,2.10209989547729,2751,
8/31/2010,7/1/2011,3,2.11969995498657,2.16499996185303,2.12849998474121,75,
8/31/2010,8/1/2011,3,2.13720011711121,2.18499994277954,2.18499994277954,43,
8/31/2010,9/1/2011,3,2.15869998931885,2.20749998092651,2.17440009117126,35,
8/31/2010,10/1/2011,3,2.17969989776611,2.2279999256134,2.2279999256134,9,
8/31/2010,11/1/2011,3,2.1981999874115,2.24399995803833,2.19950008392334,21,
8/31/2010,12/1/2011,3,2.21569991111755,2.25950002670288,2.22760009765625,958,
8/31/2010,1/1/2012,3,2.23420000076294,,,50,
8/31/2010,2/1/2012,3,2.24270009994507,,,0,
8/31/2010,3/1/2012,3,2.24320006370544,2.28299999237061,2.28299999237061,3,
8/31/2010,4/1/2012,3,2.23469996452332,,,0,
8/31/2010,5/1/2012,3,2.22919988632202,,,0,
8/31/2010,6/1/2012,3,2.22919988632202,,,5,
8/31/2010,7/1/2012,3,2.23970007896423,,,5,
8/31/2010,8/1/2012,3,2.25270009040833,,,0,
8/31/2010,9/1/2012,3,2.26719999313354,,,0,
8/31/2010,10/1/2012,3,2.28220009803772,,,0,
8/31/2010,11/1/2012,3,2.29719996452332,,,0,
8/31/2010,12/1/2012,3,2.31220006942749,,,150,
8/31/2010,1/1/2013,3,2.32719993591309,,,0,
8/31/2010,9/1/2010,4,1.88940000534058,,,,
8/31/2010,2/1/2011,4,1.91919994354248,,,,
8/31/2010,3/1/2011,4,1.94340002536774,,,,
8/31/2010,4/1/2011,4,2.06539988517761,,,,
8/31/2010,5/1/2011,4,2.07780003547668,,,,
8/31/2010,6/1/2011,4,2.08879995346069,,,,
8/31/2010,7/1/2011,4,2.0929000377655,,,,
8/31/2010,8/1/2011,4,2.09389996528625,,,,
8/31/2010,9/1/2011,4,2.08739995956421,,,,
8/31/2010,10/1/2011,4,1.99290001392365,,,,
8/31/2010,11/1/2011,4,1.98829996585846,,,,
8/31/2010,12/1/2011,4,1.99629998207092,,,,
8/31/2010,1/1/2012,4,2.00880002975464,,,,
8/31/2010,2/1/2012,4,2.02480006217957,,,,
8/31/2010,3/1/2012,4,2.04180002212524,,,,
8/31/2010,4/1/2012,4,2.1635000705719,,,,
8/31/2010,5/1/2012,4,2.17249989509583,,,,
8/31/2010,6/1/2012,4,2.16799998283386,,,,
8/31/2010,7/1/2012,4,2.16199994087219,,,,
8/31/2010,8/1/2012,4,2.15400004386902,,,,
8/31/2010,9/1/2012,4,2.13949990272522,,,,
8/31/2010,10/1/2012,4,2.04450011253357,,,,
8/31/2010,11/1/2012,4,2.03550004959106,,,,
8/31/2010,12/1/2012,4,2.03629994392395,,,,
8/31/2010,1/1/2013,4,2.04019999504089,,,,
8/31/2010,2/1/2013,4,2.04769992828369,,,,
8/31/2010,3/1/2013,4,2.05520009994507,,,,
8/31/2010,4/1/2013,4,2.15520000457764,,,,
8/31/2010,5/1/2013,4,2.16519999504089,,,,
8/31/2010,6/1/2013,4,2.16020011901855,,,,
8/31/2010,7/1/2013,4,2.15510010719299,,,,
8/31/2010,8/1/2013,4,2.14989995956421,,,,
8/31/2010,10/1/2010,4,1.85739994049072,1.91999995708466,1.84790003299713,52578,
8/31/2010,11/1/2010,4,1.86029994487762,1.92200005054474,1.85049998760223,17775,
8/31/2010,12/1/2010,4,1.87269997596741,1.9326000213623,1.86290001869202,11889,
8/31/2010,1/1/2011,4,1.89540004730225,1.95350003242493,1.88999998569489,3279,
9/1/2010,3/1/2011,1,79.370002746582,,,,
9/1/2010,5/1/2011,1,80.3199996948242,,,,
9/1/2010,8/1/2011,1,81.4800033569336,,,,
9/1/2010,9/1/2011,1,81.8000030517578,,,,
9/1/2010,10/1/2011,1,82.1100006103516,,,,
9/1/2010,11/1/2011,1,82.4300003051758,,,,
9/1/2010,1/1/2012,1,82.9800033569336,,,,
9/1/2010,2/1/2012,1,83.1900024414063,,,,
9/1/2010,3/1/2012,1,83.4000015258789,,,,
9/1/2010,4/1/2012,1,83.6100006103516,,,,
9/1/2010,5/1/2012,1,83.8199996948242,,,,
9/1/2010,6/1/2012,1,84.0400009155274,,,,
9/1/2010,7/1/2012,1,84.2200012207031,,,,
9/1/2010,8/1/2012,1,84.4000015258789,,,,
9/1/2010,9/1/2012,1,84.5800018310547,,,,
9/1/2010,10/1/2012,1,84.7600021362305,,,,
9/1/2010,11/1/2012,1,84.9400024414063,,,,
9/1/2010,12/1/2012,1,85.120002746582,,,,
9/1/2010,1/1/2013,1,85.1900024414062,,,,
9/1/2010,2/1/2013,1,85.2699966430664,,,,
9/1/2010,3/1/2013,1,85.3499984741211,,,,
9/1/2010,4/1/2013,1,85.4300003051758,,,,
9/1/2010,5/1/2013,1,85.5199966430664,,,,
9/1/2010,6/1/2013,1,85.6100006103516,,,,
9/1/2010,7/1/2013,1,85.7099990844727,,,,
9/1/2010,8/1/2013,1,85.8099975585938,,,,
9/1/2010,9/1/2013,1,85.9100036621094,,,,
9/1/2010,10/1/2013,1,86.0199966430664,,,,
9/1/2010,11/1/2013,1,86.1399993896484,,,,
9/1/2010,1/1/2014,1,86.3199996948242,,,,
9/1/2010,2/1/2014,1,86.379997253418,,,,
9/1/2010,3/1/2014,1,86.4499969482422,,,,
9/1/2010,4/1/2014,1,86.5199966430664,,,,
9/1/2010,5/1/2014,1,86.5999984741211,,,,
9/1/2010,6/1/2014,1,86.6800003051758,,,,
9/1/2010,7/1/2014,1,86.7699966430664,,,,
9/1/2010,8/1/2014,1,86.8600006103516,,,,
9/1/2010,9/1/2014,1,86.9599990844727,,,,
9/1/2010,10/1/2014,1,87.0699996948242,,,,
9/1/2010,11/1/2014,1,87.1900024414063,,,,
9/1/2010,12/1/2014,1,87.3099975585938,,,,
9/1/2010,1/1/2015,1,87.4199981689453,,,,
9/1/2010,2/1/2015,1,87.5299987792969,,,,
9/1/2010,3/1/2015,1,87.6399993896484,,,,
9/1/2010,4/1/2015,1,87.75,,,,
9/1/2010,5/1/2015,1,87.8600006103516,,,,
9/1/2010,6/1/2015,1,87.9800033569336,,,,
9/1/2010,7/1/2015,1,88.0999984741211,,,,
9/1/2010,8/1/2015,1,88.2200012207031,,,,
9/1/2010,9/1/2015,1,88.3399963378906,,,,
9/1/2010,10/1/2015,1,88.4700012207031,,,,
9/1/2010,11/1/2015,1,88.5999984741211,,,,
9/1/2010,12/1/2015,1,88.7300033569336,,,,
9/1/2010,6/1/2016,1,89.5,,,,
9/1/2010,12/1/2016,1,90.2699966430664,,,,
9/1/2010,6/1/2017,1,91.0899963378906,,,,
9/1/2010,12/1/2017,1,91.9100036621094,,,,
9/1/2010,6/1/2018,1,92.7600021362305,,,,
9/1/2010,12/1/2018,1,93.6100006103516,,,,
9/1/2010,10/1/2010,1,73.9100036621094,74.4800033569336,71.6699981689453,396496,
9/1/2010,11/1/2010,1,75.3600006103516,75.8499984741211,73.3099975585938,185703,
9/1/2010,12/1/2010,1,76.8600006103516,77.2699966430664,74.8199996948242,128660,
9/1/2010,1/1/2011,1,77.9000015258789,78.2300033569336,76.1100006103516,34792,
9/1/2010,2/1/2011,1,78.7099990844727,79,77.1500015258789,13341,
9/1/2010,4/1/2011,1,79.8600006103516,79.9899978637695,78.1900024414063,5582,
9/1/2010,6/1/2011,1,80.75,80.870002746582,79.0999984741211,10997,
9/1/2010,7/1/2011,1,81.1500015258789,81.2300033569336,80.6500015258789,2219,
9/1/2010,12/1/2011,1,82.7699966430664,82.9899978637695,80.9000015258789,14650,
9/1/2010,12/1/2013,1,86.2600021362305,86.3899993896484,85.379997253418,545,
9/1/2010,11/1/2010,3,2.06319999694824,,,,
9/1/2010,12/1/2010,3,2.0871000289917,,,,
9/1/2010,1/1/2011,3,2.11389994621277,,,,
9/1/2010,2/1/2011,3,2.13129997253418,,,,
9/1/2010,3/1/2011,3,2.13949990272522,,,,
9/1/2010,4/1/2011,3,2.14039993286133,,,,
9/1/2010,5/1/2011,3,2.14350008964539,,,,
9/1/2010,6/1/2011,3,2.14890003204346,,,,
9/1/2010,7/1/2011,3,2.16490006446838,,,,
9/1/2010,8/1/2011,3,2.18239998817444,,,,
9/1/2010,9/1/2011,3,2.20420002937317,,,,
9/1/2010,10/1/2011,3,2.22519993782043,,,,
9/1/2010,11/1/2011,3,2.24390006065369,,,,
9/1/2010,12/1/2011,3,2.26169991493225,,,,
9/1/2010,1/1/2012,3,2.28020000457764,,,,
9/1/2010,2/1/2012,3,2.28870010375977,,,,
9/1/2010,3/1/2012,3,2.28920006752014,,,,
9/1/2010,4/1/2012,3,2.28069996833801,,,,
9/1/2010,5/1/2012,3,2.27519989013672,,,,
9/1/2010,6/1/2012,3,2.27519989013672,,,,
9/1/2010,7/1/2012,3,2.28570008277893,,,,
9/1/2010,8/1/2012,3,2.29870009422302,,,,
9/1/2010,9/1/2012,3,2.31319999694824,,,,
9/1/2010,10/1/2012,3,2.32820010185242,,,,
9/1/2010,11/1/2012,3,2.34319996833801,,,,
9/1/2010,12/1/2012,3,2.35820007324219,,,,
9/1/2010,1/1/2013,3,2.37319993972778,,,,
9/1/2010,10/1/2010,3,2.041100025177,2.05800008773804,1.98950004577637,72246,
9/1/2010,1/1/2011,4,1.932000041008,,,,
9/1/2010,3/1/2011,4,1.98129999637604,,,,
9/1/2010,5/1/2011,4,2.11710000038147,,,,
9/1/2010,6/1/2011,4,2.12829995155334,,,,
9/1/2010,7/1/2011,4,2.13240003585815,,,,
9/1/2010,8/1/2011,4,2.13380002975464,,,,
9/1/2010,9/1/2011,4,2.12709999084473,,,,
9/1/2010,10/1/2011,4,2.03259992599487,,,,
9/1/2010,11/1/2011,4,2.0278000831604,,,,
9/1/2010,12/1/2011,4,2.03559994697571,,,,
9/1/2010,1/1/2012,4,2.04809999465942,,,,
9/1/2010,2/1/2012,4,2.06410002708435,,,,
9/1/2010,3/1/2012,4,2.08109998703003,,,,
9/1/2010,4/1/2012,4,2.20280003547668,,,,
9/1/2010,5/1/2012,4,2.21180009841919,,,,
9/1/2010,6/1/2012,4,2.20729994773865,,,,
9/1/2010,7/1/2012,4,2.20129990577698,,,,
9/1/2010,8/1/2012,4,2.1933000087738,,,,
9/1/2010,9/1/2012,4,2.17880010604858,,,,
9/1/2010,10/1/2012,4,2.08380007743835,,,,
9/1/2010,11/1/2012,4,2.07480001449585,,,,
9/1/2010,12/1/2012,4,2.07559990882874,,,,
9/1/2010,1/1/2013,4,2.07949995994568,,,,
9/1/2010,2/1/2013,4,2.08699989318848,,,,
9/1/2010,3/1/2013,4,2.09450006484985,,,,
9/1/2010,4/1/2013,4,2.19449996948242,,,,
9/1/2010,5/1/2013,4,2.20449995994568,,,,
9/1/2010,6/1/2013,4,2.19950008392334,,,,
9/1/2010,7/1/2013,4,2.19440007209778,,,,
9/1/2010,8/1/2013,4,2.18919992446899,,,,
9/1/2010,9/1/2013,4,2.18390011787415,,,,
9/1/2010,10/1/2010,4,1.88909995555878,1.90769994258881,1.84500002861023,62779,
9/1/2010,11/1/2010,4,1.89499998092651,1.91069996356964,1.85800004005432,30067,
9/1/2010,12/1/2010,4,1.90880000591278,1.92309999465942,1.87020003795624,18636,
9/1/2010,2/1/2011,4,1.95700001716614,1.96510004997253,1.92630004882813,1586,
9/1/2010,4/1/2011,4,2.10470008850098,2.11100006103516,2.09360003471375,824,
9/2/2010,2/1/2011,1,79.2200012207031,,,,
9/2/2010,5/1/2011,1,80.8000030517578,,,,
9/2/2010,7/1/2011,1,81.5999984741211,,,,
9/2/2010,8/1/2011,1,81.9100036621094,,,,
9/2/2010,9/1/2011,1,82.2099990844727,,,,
9/2/2010,10/1/2011,1,82.4899978637695,,,,
9/2/2010,11/1/2011,1,82.7900009155274,,,,
9/2/2010,12/1/2011,1,83.1100006103516,,,,
9/2/2010,1/1/2012,1,83.3099975585938,,,,
9/2/2010,2/1/2012,1,83.5100021362305,,,,
9/2/2010,3/1/2012,1,83.7099990844727,,,,
9/2/2010,4/1/2012,1,83.9100036621094,,,,
9/2/2010,5/1/2012,1,84.1100006103516,,,,
9/2/2010,6/1/2012,1,84.3099975585938,,,,
9/2/2010,7/1/2012,1,84.4700012207031,,,,
9/2/2010,8/1/2012,1,84.629997253418,,,,
9/2/2010,9/1/2012,1,84.7900009155273,,,,
9/2/2010,10/1/2012,1,84.9499969482422,,,,
9/2/2010,11/1/2012,1,85.1100006103516,,,,
9/2/2010,12/1/2012,1,85.2699966430664,,,,
9/2/2010,1/1/2013,1,85.3399963378906,,,,
9/2/2010,2/1/2013,1,85.4100036621094,,,,
9/2/2010,3/1/2013,1,85.4800033569336,,,,
9/2/2010,4/1/2013,1,85.5599975585938,,,,
9/2/2010,5/1/2013,1,85.6399993896484,,,,
9/2/2010,6/1/2013,1,85.7300033569336,,,,
9/2/2010,7/1/2013,1,85.8199996948242,,,,
9/2/2010,8/1/2013,1,85.9199981689453,,,,
9/2/2010,9/1/2013,1,86.0199966430664,,,,
9/2/2010,10/1/2013,1,86.129997253418,,,,
9/2/2010,11/1/2013,1,86.2399978637695,,,,
9/2/2010,12/1/2013,1,86.3499984741211,,,,
9/2/2010,1/1/2014,1,86.4100036621094,,,,
9/2/2010,2/1/2014,1,86.4700012207031,,,,
9/2/2010,3/1/2014,1,86.5400009155274,,,,
9/2/2010,4/1/2014,1,86.6100006103516,,,,
9/2/2010,5/1/2014,1,86.6900024414062,,,,
9/2/2010,6/1/2014,1,86.7699966430664,,,,
9/2/2010,7/1/2014,1,86.8600006103516,,,,
9/2/2010,8/1/2014,1,86.9499969482422,,,,
9/2/2010,9/1/2014,1,87.0500030517578,,,,
9/2/2010,10/1/2014,1,87.1600036621094,,,,
9/2/2010,11/1/2014,1,87.2799987792969,,,,
9/2/2010,12/1/2014,1,87.4000015258789,,,,
9/2/2010,1/1/2015,1,87.5100021362305,,,,
9/2/2010,2/1/2015,1,87.620002746582,,,,
9/2/2010,3/1/2015,1,87.7300033569336,,,,
9/2/2010,4/1/2015,1,87.8399963378906,,,,
9/2/2010,5/1/2015,1,87.9499969482422,,,,
9/2/2010,6/1/2015,1,88.0599975585938,,,,
9/2/2010,7/1/2015,1,88.1699981689453,,,,
9/2/2010,8/1/2015,1,88.2900009155273,,,,
9/2/2010,9/1/2015,1,88.4100036621094,,,,
9/2/2010,10/1/2015,1,88.5299987792969,,,,
9/2/2010,11/1/2015,1,88.6600036621094,,,,
9/2/2010,12/1/2015,1,88.7900009155274,,,,
9/2/2010,6/1/2016,1,89.5599975585938,,,,
9/2/2010,12/1/2016,1,90.3300018310547,,,,
9/2/2010,6/1/2017,1,91.1500015258789,,,,
9/2/2010,12/1/2017,1,91.9700012207031,,,,
9/2/2010,6/1/2018,1,92.8199996948242,,,,
9/2/2010,12/1/2018,1,93.6699981689453,,,,
9/2/2010,10/1/2010,1,75.0199966430664,75.1399993896484,73.1100006103516,340230,
9/2/2010,11/1/2010,1,76.2399978637695,76.3300018310547,74.4499969482422,170789,
9/2/2010,12/1/2010,1,77.4899978637695,77.5500030517578,75.8099975585938,122221,
9/2/2010,1/1/2011,1,78.4300003051758,78.4700012207031,76.75,28010,
9/2/2010,3/1/2011,1,79.879997253418,79.9100036621094,78.2399978637695,11169,
9/2/2010,4/1/2011,1,80.370002746582,80.379997253418,78.8499984741211,6158,
9/2/2010,6/1/2011,1,81.2099990844727,81.120002746582,79.6600036621094,13819,
9/2/2010,1/1/2011,3,2.13490009307861,,,,
9/2/2010,2/1/2011,3,2.15190005302429,,,,
9/2/2010,4/1/2011,3,2.15799999237061,,,,
9/2/2010,5/1/2011,3,2.16079998016357,,,,
9/2/2010,6/1/2011,3,2.16630005836487,,,,
9/2/2010,7/1/2011,3,2.18230009078979,,,,
9/2/2010,8/1/2011,3,2.19980001449585,,,,
9/2/2010,9/1/2011,3,2.22160005569458,,,,
9/2/2010,10/1/2011,3,2.24230003356934,,,,
9/2/2010,11/1/2011,3,2.26079988479614,,,,
9/2/2010,12/1/2011,3,2.27830004692078,,,,
9/2/2010,1/1/2012,3,2.29679989814758,,,,
9/2/2010,2/1/2012,3,2.30529999732971,,,,
9/2/2010,3/1/2012,3,2.30579996109009,,,,
9/2/2010,4/1/2012,3,2.29730010032654,,,,
9/2/2010,5/1/2012,3,2.29180002212524,,,,
9/2/2010,6/1/2012,3,2.29180002212524,,,,
9/2/2010,7/1/2012,3,2.30229997634888,,,,
9/2/2010,8/1/2012,3,2.31529998779297,,,,
9/2/2010,9/1/2012,3,2.32979989051819,,,,
9/2/2010,10/1/2012,3,2.34479999542236,,,,
9/2/2010,11/1/2012,3,2.35980010032654,,,,
9/2/2010,12/1/2012,3,2.37479996681213,,,,
9/2/2010,1/1/2013,3,2.38980007171631,,,,
9/2/2010,10/1/2010,3,2.06229996681213,2.06459999084473,2.01519989967346,60647,
9/2/2010,11/1/2010,3,2.08400011062622,2.08619999885559,2.03929996490479,19736,
9/2/2010,12/1/2010,3,2.10759997367859,2.10949993133545,2.06500005722046,12675,
9/2/2010,3/1/2011,3,2.15879988670349,2.1577000617981,2.11999988555908,2085,
9/2/2010,2/1/2011,4,1.97899997234344,,,,
9/2/2010,4/1/2011,4,2.12450003623962,,,,
9/2/2010,5/1/2011,4,2.13579988479614,,,,
9/2/2010,6/1/2011,4,2.14529991149902,,,,
9/2/2010,7/1/2011,4,2.14939999580383,,,,
9/2/2010,8/1/2011,4,2.15079998970032,,,,
9/2/2010,9/1/2011,4,2.1438000202179,,,,
9/2/2010,10/1/2011,4,2.04929995536804,,,,
9/2/2010,11/1/2011,4,2.04419994354248,,,,
9/2/2010,12/1/2011,4,2.05150008201599,,,,
9/2/2010,1/1/2012,4,2.06450009346008,,,,
9/2/2010,2/1/2012,4,2.08049988746643,,,,
9/2/2010,3/1/2012,4,2.09750008583069,,,,
9/2/2010,4/1/2012,4,2.21919989585876,,,,
9/2/2010,5/1/2012,4,2.22819995880127,,,,
9/2/2010,6/1/2012,4,2.22370004653931,,,,
9/2/2010,7/1/2012,4,2.21770000457764,,,,
9/2/2010,8/1/2012,4,2.20970010757446,,,,
9/2/2010,9/1/2012,4,2.19519996643066,,,,
9/2/2010,10/1/2012,4,2.10019993782043,,,,
9/2/2010,11/1/2012,4,2.09120011329651,,,,
9/2/2010,12/1/2012,4,2.09200000762939,,,,
9/2/2010,1/1/2013,4,2.09590005874634,,,,
9/2/2010,2/1/2013,4,2.10339999198914,,,,
9/2/2010,3/1/2013,4,2.11089992523193,,,,
9/2/2010,4/1/2013,4,2.21090006828308,,,,
9/2/2010,5/1/2013,4,2.22090005874634,,,,
9/2/2010,6/1/2013,4,2.21589994430542,,,,
9/2/2010,7/1/2013,4,2.21079993247986,,,,
9/2/2010,8/1/2013,4,2.20560002326965,,,,
9/2/2010,9/1/2013,4,2.20029997825623,,,,
9/2/2010,10/1/2010,4,1.92159998416901,1.92739999294281,1.87370002269745,45604,
9/2/2010,11/1/2010,4,1.92309999465942,1.92780005931854,1.87720000743866,19565,
9/2/2010,12/1/2010,4,1.93369996547699,1.93789994716644,1.88919997215271,16895,
9/2/2010,1/1/2011,4,1.95529997348785,1.95570003986359,1.91110002994537,4200,
9/2/2010,3/1/2011,4,2.00250005722046,2.00149989128113,1.9650000333786,1124,
9/3/2010,3/1/2011,1,79.6900024414063,,,,
9/3/2010,5/1/2011,1,80.5699996948242,,,,
9/3/2010,7/1/2011,1,81.3399963378906,,,,
9/3/2010,8/1/2011,1,81.6600036621094,,,,
9/3/2010,9/1/2011,1,81.9700012207031,,,,
9/3/2010,10/1/2011,1,82.2600021362305,,,,
9/3/2010,11/1/2011,1,82.5699996948242,,,,
9/3/2010,12/1/2011,1,82.9000015258789,,,,
9/3/2010,1/1/2012,1,83.0999984741211,,,,
9/3/2010,2/1/2012,1,83.3000030517578,,,,
9/3/2010,3/1/2012,1,83.5,,,,
9/3/2010,4/1/2012,1,83.6999969482422,,,,
9/3/2010,5/1/2012,1,83.9000015258789,,,,
9/3/2010,6/1/2012,1,84.0899963378906,,,,
9/3/2010,7/1/2012,1,84.2600021362305,,,,
9/3/2010,8/1/2012,1,84.4300003051758,,,,
9/3/2010,9/1/2012,1,84.5899963378906,,,,
9/3/2010,10/1/2012,1,84.75,,,,
9/3/2010,11/1/2012,1,84.9199981689453,,,,
9/3/2010,12/1/2012,1,85.0899963378906,,,,
9/3/2010,1/1/2013,1,85.1600036621094,,,,
9/3/2010,2/1/2013,1,85.2399978637695,,,,
9/3/2010,3/1/2013,1,85.3199996948242,,,,
9/3/2010,4/1/2013,1,85.4000015258789,,,,
9/3/2010,5/1/2013,1,85.4899978637695,,,,
9/3/2010,6/1/2013,1,85.5800018310547,,,,
9/3/2010,7/1/2013,1,85.6800003051758,,,,
9/3/2010,8/1/2013,1,85.7799987792969,,,,
9/3/2010,9/1/2013,1,85.8899993896484,,,,
9/3/2010,10/1/2013,1,86,,,,
9/3/2010,11/1/2013,1,86.120002746582,,,,
9/3/2010,12/1/2013,1,86.2399978637695,,,,
9/3/2010,1/1/2014,1,86.3000030517578,,,,
9/3/2010,2/1/2014,1,86.370002746582,,,,
9/3/2010,3/1/2014,1,86.4400024414062,,,,
9/3/2010,4/1/2014,1,86.5199966430664,,,,
9/3/2010,5/1/2014,1,86.5999984741211,,,,
9/3/2010,6/1/2014,1,86.6900024414062,,,,
9/3/2010,7/1/2014,1,86.7799987792969,,,,
9/3/2010,8/1/2014,1,86.879997253418,,,,
9/3/2010,9/1/2014,1,86.9899978637695,,,,
9/3/2010,10/1/2014,1,87.0999984741211,,,,
9/3/2010,11/1/2014,1,87.2200012207031,,,,
9/3/2010,12/1/2014,1,87.3399963378906,,,,
9/3/2010,1/1/2015,1,87.4499969482422,,,,
9/3/2010,2/1/2015,1,87.5699996948242,,,,
9/3/2010,3/1/2015,1,87.6900024414062,,,,
9/3/2010,4/1/2015,1,87.8099975585937,,,,
9/3/2010,5/1/2015,1,87.9300003051758,,,,
9/3/2010,6/1/2015,1,88.0500030517578,,,,
9/3/2010,7/1/2015,1,88.1699981689453,,,,
9/3/2010,8/1/2015,1,88.3000030517578,,,,
9/3/2010,9/1/2015,1,88.4300003051758,,,,
9/3/2010,10/1/2015,1,88.5599975585938,,,,
9/3/2010,11/1/2015,1,88.6900024414063,,,,
9/3/2010,12/1/2015,1,88.8199996948242,,,,
9/3/2010,6/1/2016,1,89.620002746582,,,,
9/3/2010,12/1/2016,1,90.4199981689453,,,,
9/3/2010,6/1/2017,1,91.2399978637695,,,,
9/3/2010,12/1/2017,1,92.0599975585938,,,,
9/3/2010,6/1/2018,1,92.9199981689453,,,,
9/3/2010,12/1/2018,1,93.7900009155274,,,,
9/3/2010,10/1/2010,1,74.5999984741211,75.4400024414062,73.1999969482422,379251,
9/3/2010,11/1/2010,1,75.9700012207031,76.7200012207031,74.5400009155273,143885,
9/3/2010,12/1/2010,1,77.2900009155273,77.9800033569336,75.8499984741211,90570,
9/3/2010,1/1/2011,1,78.25,78.8899993896484,76.8000030517578,22677,
9/3/2010,2/1/2011,1,79.0400009155273,79.6500015258789,77.6100006103516,8765,
9/3/2010,4/1/2011,1,80.1600036621094,80.7099990844727,78.9199981689453,3768,
9/3/2010,6/1/2011,1,80.9599990844727,81.4499969482422,79.5699996948242,8761,
9/3/2010,1/1/2011,3,2.13210010528564,,,,
9/3/2010,2/1/2011,3,2.14919996261597,,,,
9/3/2010,3/1/2011,3,2.15630006790161,,,,
9/3/2010,4/1/2011,3,2.15610003471375,,,,
9/3/2010,5/1/2011,3,2.15869998931885,,,,
9/3/2010,6/1/2011,3,2.1635000705719,,,,
9/3/2010,7/1/2011,3,2.17950010299683,,,,
9/3/2010,8/1/2011,3,2.19700002670288,,,,
9/3/2010,9/1/2011,3,2.21860003471375,,,,
9/3/2010,10/1/2011,3,2.23909997940063,,,,
9/3/2010,11/1/2011,3,2.25740003585815,,,,
9/3/2010,12/1/2011,3,2.27469992637634,,,,
9/3/2010,1/1/2012,3,2.29320001602173,,,,
9/3/2010,2/1/2012,3,2.30170011520386,,,,
9/3/2010,3/1/2012,3,2.30220007896423,,,,
9/3/2010,4/1/2012,3,2.2936999797821,,,,
9/3/2010,5/1/2012,3,2.28819990158081,,,,
9/3/2010,6/1/2012,3,2.28819990158081,,,,
9/3/2010,7/1/2012,3,2.29870009422302,,,,
9/3/2010,8/1/2012,3,2.31220006942749,,,,
9/3/2010,9/1/2012,3,2.32719993591309,,,,
9/3/2010,10/1/2012,3,2.34270000457764,,,,
9/3/2010,11/1/2012,3,2.35820007324219,,,,
9/3/2010,12/1/2012,3,2.37369990348816,,,,
9/3/2010,1/1/2013,3,2.38870000839233,,,,
9/3/2010,10/1/2010,3,2.05730009078979,2.07189989089966,2.01379990577698,64535,
9/3/2010,11/1/2010,3,2.0806999206543,2.09299993515015,2.03769993782043,19482,
9/3/2010,12/1/2010,3,2.10489988327026,2.11649990081787,2.06410002708435,16323,
9/3/2010,1/1/2011,4,1.95190000534058,,,,
9/3/2010,2/1/2011,4,1.97549998760223,,,,
9/3/2010,3/1/2011,4,1.99919998645782,,,,
9/3/2010,4/1/2011,4,2.12050008773804,,,,
9/3/2010,5/1/2011,4,2.13129997253418,,,,
9/3/2010,6/1/2011,4,2.14030003547668,,,,
9/3/2010,7/1/2011,4,2.14400005340576,,,,
9/3/2010,8/1/2011,4,2.14540004730225,,,,
9/3/2010,9/1/2011,4,2.13840007781982,,,,
9/3/2010,10/1/2011,4,2.04390001296997,,,,
9/3/2010,11/1/2011,4,2.03880000114441,,,,
9/3/2010,12/1/2011,4,2.04730010032654,,,,
9/3/2010,1/1/2012,4,2.06030011177063,,,,
9/3/2010,2/1/2012,4,2.07629990577698,,,,
9/3/2010,3/1/2012,4,2.09330010414124,,,,
9/3/2010,4/1/2012,4,2.21499991416931,,,,
9/3/2010,5/1/2012,4,2.22399997711182,,,,
9/3/2010,6/1/2012,4,2.21950006484985,,,,
9/3/2010,7/1/2012,4,2.21350002288818,,,,
9/3/2010,8/1/2012,4,2.20549988746643,,,,
9/3/2010,9/1/2012,4,2.19099998474121,,,,
9/3/2010,10/1/2012,4,2.09599995613098,,,,
9/3/2010,11/1/2012,4,2.08699989318848,,,,
9/3/2010,12/1/2012,4,2.08780002593994,,,,
9/3/2010,1/1/2013,4,2.09170007705688,,,,
9/3/2010,2/1/2013,4,2.09920001029968,,,,
9/3/2010,3/1/2013,4,2.10669994354248,,,,
9/3/2010,4/1/2013,4,2.20670008659363,,,,
9/3/2010,5/1/2013,4,2.21670007705688,,,,
9/3/2010,6/1/2013,4,2.21169996261597,,,,
9/3/2010,7/1/2013,4,2.20659995079041,,,,
9/3/2010,8/1/2013,4,2.2014000415802,,,,
9/3/2010,9/1/2013,4,2.19609999656677,,,,
9/3/2010,10/1/2010,4,1.91949999332428,1.92789995670319,1.875,45604,
9/3/2010,11/1/2010,4,1.9210000038147,1.93040001392365,1.87829995155334,21122,
9/3/2010,12/1/2010,4,1.93050003051758,1.94179999828339,1.89049994945526,13951,
9/7/2010,2/1/2011,1,79.6100006103516,,,,
9/7/2010,3/1/2011,1,80.2900009155274,,,,
9/7/2010,4/1/2011,1,80.7699966430664,,,,
9/7/2010,5/1/2011,1,81.1900024414063,,,,
9/7/2010,6/1/2011,1,81.5899963378906,,,,
9/7/2010,7/1/2011,1,81.9800033569336,,,,
9/7/2010,8/1/2011,1,82.3199996948242,,,,
9/7/2010,9/1/2011,1,82.6500015258789,,,,
9/7/2010,10/1/2011,1,82.9599990844727,,,,
9/7/2010,11/1/2011,1,83.2799987792969,,,,
9/7/2010,1/1/2012,1,83.8199996948242,,,,
9/7/2010,2/1/2012,1,84.0199966430664,,,,
9/7/2010,3/1/2012,1,84.2200012207031,,,,
9/7/2010,4/1/2012,1,84.4199981689453,,,,
9/7/2010,5/1/2012,1,84.620002746582,,,,
9/7/2010,6/1/2012,1,84.8099975585938,,,,
9/7/2010,7/1/2012,1,84.9800033569336,,,,
9/7/2010,8/1/2012,1,85.1500015258789,,,,
9/7/2010,9/1/2012,1,85.3199996948242,,,,
9/7/2010,10/1/2012,1,85.4800033569336,,,,
9/7/2010,11/1/2012,1,85.6500015258789,,,,
9/7/2010,12/1/2012,1,85.8199996948242,,,,
9/7/2010,1/1/2013,1,85.8899993896484,,,,
9/7/2010,2/1/2013,1,85.9700012207031,,,,
9/7/2010,3/1/2013,1,86.0500030517578,,,,
9/7/2010,4/1/2013,1,86.129997253418,,,,
9/7/2010,5/1/2013,1,86.2200012207031,,,,
9/7/2010,6/1/2013,1,86.3199996948242,,,,
9/7/2010,7/1/2013,1,86.4199981689453,,,,
9/7/2010,8/1/2013,1,86.5199966430664,,,,
9/7/2010,9/1/2013,1,86.629997253418,,,,
9/7/2010,10/1/2013,1,86.75,,,,
9/7/2010,11/1/2013,1,86.870002746582,,,,
9/7/2010,12/1/2013,1,86.9899978637695,,,,
9/7/2010,1/1/2014,1,87.0500030517578,,,,
9/7/2010,2/1/2014,1,87.120002746582,,,,
9/7/2010,3/1/2014,1,87.1999969482422,,,,
9/7/2010,4/1/2014,1,87.2799987792969,,,,
9/7/2010,5/1/2014,1,87.370002746582,,,,
9/7/2010,6/1/2014,1,87.4599990844727,,,,
9/7/2010,7/1/2014,1,87.5599975585937,,,,
9/7/2010,8/1/2014,1,87.6600036621094,,,,
9/7/2010,9/1/2014,1,87.7699966430664,,,,
9/7/2010,10/1/2014,1,87.879997253418,,,,
9/7/2010,11/1/2014,1,88,,,,
9/7/2010,12/1/2014,1,88.120002746582,,,,
9/7/2010,1/1/2015,1,88.2300033569336,,,,
9/7/2010,2/1/2015,1,88.3499984741211,,,,
9/7/2010,3/1/2015,1,88.4700012207031,,,,
9/7/2010,4/1/2015,1,88.5899963378906,,,,
9/7/2010,5/1/2015,1,88.7099990844727,,,,
9/7/2010,6/1/2015,1,88.8300018310547,,,,
9/7/2010,7/1/2015,1,88.9499969482422,,,,
9/7/2010,8/1/2015,1,89.0800018310547,,,,
9/7/2010,9/1/2015,1,89.2099990844727,,,,
9/7/2010,10/1/2015,1,89.3399963378906,,,,
9/7/2010,11/1/2015,1,89.4700012207031,,,,
9/7/2010,12/1/2015,1,89.5999984741211,,,,
9/7/2010,6/1/2016,1,90.4000015258789,,,,
9/7/2010,12/1/2016,1,91.1999969482422,,,,
9/7/2010,6/1/2017,1,92.0199966430664,,,,
9/7/2010,12/1/2017,1,92.8399963378906,,,,
9/7/2010,6/1/2018,1,93.6999969482422,,,,
9/7/2010,12/1/2018,1,94.5699996948242,,,,
9/7/2010,10/1/2010,1,74.0899963378906,74.629997253418,72.629997253418,406466,
9/7/2010,11/1/2010,1,75.8499984741211,76.3300018310547,74.2399978637695,175453,
9/7/2010,12/1/2010,1,77.4700012207031,78,75.6900024414063,133361,
9/7/2010,1/1/2011,1,78.7300033569336,79.129997253418,76.6699981689453,44014,
9/7/2010,12/1/2011,1,83.6100006103516,84.0800018310547,81.5,19456,
9/7/2010,1/1/2011,3,2.14820003509521,,,,
9/7/2010,2/1/2011,3,2.16529989242554,,,,
9/7/2010,3/1/2011,3,2.17330002784729,,,,
9/7/2010,4/1/2011,3,2.17309999465942,,,,
9/7/2010,5/1/2011,3,2.17499995231628,,,,
9/7/2010,6/1/2011,3,2.17910003662109,,,,
9/7/2010,7/1/2011,3,2.19510006904602,,,,
9/7/2010,8/1/2011,3,2.21189999580383,,,,
9/7/2010,9/1/2011,3,2.2328999042511,,,,
9/7/2010,10/1/2011,3,2.25289988517761,,,,
9/7/2010,11/1/2011,3,2.27090001106262,,,,
9/7/2010,12/1/2011,3,2.2878999710083,,,,
9/7/2010,1/1/2012,3,2.30640006065369,,,,
9/7/2010,2/1/2012,3,2.31489992141724,,,,
9/7/2010,3/1/2012,3,2.31539988517761,,,,
9/7/2010,4/1/2012,3,2.30690002441406,,,,
9/7/2010,5/1/2012,3,2.30139994621277,,,,
9/7/2010,6/1/2012,3,2.30139994621277,,,,
9/7/2010,7/1/2012,3,2.3118999004364,,,,
9/7/2010,8/1/2012,3,2.32540011405945,,,,
9/7/2010,9/1/2012,3,2.34039998054504,,,,
9/7/2010,10/1/2012,3,2.35590004920959,,,,
9/7/2010,11/1/2012,3,2.37140011787415,,,,
9/7/2010,12/1/2012,3,2.38689994812012,,,,
9/7/2010,1/1/2013,3,2.40190005302429,,,,
9/7/2010,10/1/2010,3,2.07430005073547,2.09999990463257,2.02649998664856,62611,
9/7/2010,11/1/2010,3,2.09689998626709,2.11759996414185,2.04889988899231,18764,
9/7/2010,12/1/2010,3,2.12080001831055,2.13949990272522,2.07360005378723,19129,
9/7/2010,1/1/2011,4,1.96270000934601,,,,
9/7/2010,2/1/2011,4,1.9860999584198,,,,
9/7/2010,10/1/2010,4,1.93289995193481,1.96609997749329,1.88160002231598,66048,
9/7/2010,11/1/2010,4,1.93289995193481,1.96309995651245,1.88390004634857,31105,
9/7/2010,12/1/2010,4,1.94099998474121,1.96519994735718,1.89450001716614,23757,
9/7/2010,3/1/2011,4,2.00959992408752,2.01729989051819,1.97430002689362,1498,
9/7/2010,4/1/2011,4,2.12949991226196,2.12639999389648,2.08759999275208,1401,
9/7/2010,5/1/2011,4,2.14179992675781,2.14050006866455,2.09739995002747,560,
9/7/2010,6/1/2011,4,2.15190005302429,2.15450000762939,2.11199998855591,928,
9/7/2010,7/1/2011,4,2.15490007400513,2.1382999420166,2.11899995803833,207,
9/7/2010,8/1/2011,4,2.15580010414124,2.14750003814697,2.11240005493164,145,
9/7/2010,9/1/2011,4,2.14879989624023,,,105,
9/7/2010,10/1/2011,4,2.05529999732971,,,43,
9/7/2010,11/1/2011,4,2.05080008506775,,,33,
9/7/2010,12/1/2011,4,2.0592999458313,,2.02239990234375,353,
9/7/2010,1/1/2012,4,2.07229995727539,,,0,
9/7/2010,2/1/2012,4,2.08829998970032,,,0,
9/7/2010,3/1/2012,4,2.105299949646,,,0,
9/7/2010,4/1/2012,4,2.22699999809265,,,0,
9/7/2010,5/1/2012,4,2.23600006103516,,,0,
9/7/2010,6/1/2012,4,2.23149991035461,,,0,
9/7/2010,7/1/2012,4,2.22550010681152,,,0,
9/7/2010,8/1/2012,4,2.21749997138977,,,0,
9/7/2010,9/1/2012,4,2.20300006866455,,,0,
9/7/2010,10/1/2012,4,2.10800004005432,,,0,
9/7/2010,11/1/2012,4,2.09899997711182,,,0,
9/7/2010,12/1/2012,4,2.09980010986328,,,0,
9/7/2010,1/1/2013,4,2.10369992256165,,,0,
9/7/2010,2/1/2013,4,2.11120009422302,,,0,
9/7/2010,3/1/2013,4,2.11870002746582,,,0,
9/7/2010,4/1/2013,4,2.21869993209839,,,0,
9/7/2010,5/1/2013,4,2.22869992256165,,,0,
9/7/2010,6/1/2013,4,2.22370004653931,,,0,
9/7/2010,7/1/2013,4,2.21860003471375,,,0,
9/7/2010,8/1/2013,4,2.21339988708496,,,0,
9/7/2010,9/1/2013,4,2.20810008049011,,,0,
9/8/2010,5/1/2011,1,81.5299987792969,,,,
9/8/2010,6/1/2011,1,81.9400024414063,,,,
9/8/2010,8/1/2011,1,82.629997253418,,,,
9/8/2010,9/1/2011,1,82.9300003051758,,,,
9/8/2010,10/1/2011,1,83.2200012207031,,,,
9/8/2010,11/1/2011,1,83.5199966430664,,,,
9/8/2010,1/1/2012,1,84.0500030517578,,,,
9/8/2010,2/1/2012,1,84.2399978637695,,,,
9/8/2010,3/1/2012,1,84.4199981689453,,,,
9/8/2010,4/1/2012,1,84.5999984741211,,,,
9/8/2010,5/1/2012,1,84.7699966430664,,,,
9/8/2010,6/1/2012,1,84.9400024414063,,,,
9/8/2010,7/1/2012,1,85.1100006103516,,,,
9/8/2010,8/1/2012,1,85.2799987792969,,,,
9/8/2010,9/1/2012,1,85.4400024414062,,,,
9/8/2010,10/1/2012,1,85.5999984741211,,,,
9/8/2010,11/1/2012,1,85.7699966430664,,,,
9/8/2010,12/1/2012,1,85.9400024414063,,,,
9/8/2010,1/1/2013,1,86.0100021362305,,,,
9/8/2010,2/1/2013,1,86.0800018310547,,,,
9/8/2010,3/1/2013,1,86.1500015258789,,,,
9/8/2010,4/1/2013,1,86.2300033569336,,,,
9/8/2010,5/1/2013,1,86.3199996948242,,,,
9/8/2010,6/1/2013,1,86.4100036621094,,,,
9/8/2010,7/1/2013,1,86.5100021362305,,,,
9/8/2010,8/1/2013,1,86.6100006103516,,,,
9/8/2010,9/1/2013,1,86.7099990844727,,,,
9/8/2010,10/1/2013,1,86.8199996948242,,,,
9/8/2010,11/1/2013,1,86.9300003051758,,,,
9/8/2010,12/1/2013,1,87.0400009155273,,,,
9/8/2010,1/1/2014,1,87.0999984741211,,,,
9/8/2010,2/1/2014,1,87.1699981689453,,,,
9/8/2010,3/1/2014,1,87.2399978637695,,,,
9/8/2010,4/1/2014,1,87.3199996948242,,,,
9/8/2010,5/1/2014,1,87.4100036621094,,,,
9/8/2010,6/1/2014,1,87.5,,,,
9/8/2010,7/1/2014,1,87.5999984741211,,,,
9/8/2010,8/1/2014,1,87.6999969482422,,,,
9/8/2010,9/1/2014,1,87.8099975585937,,,,
9/8/2010,10/1/2014,1,87.9199981689453,,,,
9/8/2010,11/1/2014,1,88.0400009155273,,,,
9/8/2010,12/1/2014,1,88.1600036621094,,,,
9/8/2010,1/1/2015,1,88.2699966430664,,,,
9/8/2010,2/1/2015,1,88.3899993896484,,,,
9/8/2010,3/1/2015,1,88.5100021362305,,,,
9/8/2010,4/1/2015,1,88.629997253418,,,,
9/8/2010,5/1/2015,1,88.75,,,,
9/8/2010,6/1/2015,1,88.870002746582,,,,
9/8/2010,7/1/2015,1,88.9899978637695,,,,
9/8/2010,8/1/2015,1,89.1100006103516,,,,
9/8/2010,9/1/2015,1,89.2399978637695,,,,
9/8/2010,10/1/2015,1,89.370002746582,,,,
9/8/2010,11/1/2015,1,89.5,,,,
9/8/2010,12/1/2015,1,89.629997253418,,,,
9/8/2010,6/1/2016,1,90.4100036621094,,,,
9/8/2010,12/1/2016,1,91.1900024414063,,,,
9/8/2010,6/1/2017,1,92.0100021362305,,,,
9/8/2010,12/1/2017,1,92.8300018310547,,,,
9/8/2010,6/1/2018,1,93.6900024414063,,,,
9/8/2010,12/1/2018,1,94.5500030517578,,,,
9/8/2010,10/1/2010,1,74.6699981689453,75.3899993896484,73.370002746582,358684,
9/8/2010,11/1/2010,1,76.370002746582,77.0899963378906,75.0999984741211,174075,
9/8/2010,12/1/2010,1,77.9100036621094,78.5999984741211,76.6500015258789,103322,
9/8/2010,1/1/2011,1,79.0400009155273,79.7200012207031,77.8499984741211,31259,
9/8/2010,2/1/2011,1,79.8899993896484,80.5199966430664,79.120002746582,17435,
9/8/2010,3/1/2011,1,80.5800018310547,81.1399993896484,79.3499984741211,13961,
9/8/2010,4/1/2011,1,81.0899963378906,81.5800018310547,79.9100036621094,5448,
9/8/2010,7/1/2011,1,82.3199996948242,82.5899963378906,82.0999984741211,955,
9/8/2010,12/1/2011,1,83.8499984741211,84.3499984741211,82.6999969482422,20142,
9/8/2010,12/1/2010,3,2.13120007514954,,,,
9/8/2010,1/1/2011,3,2.15879988670349,,,,
9/8/2010,3/1/2011,3,2.18379998207092,,,,
9/8/2010,10/1/2010,3,2.08170008659363,2.1010000705719,2.05410003662109,52557,
9/8/2010,11/1/2010,3,2.10579991340637,2.1243999004364,2.07730007171631,16846,
9/8/2010,2/1/2011,3,2.17639994621277,2.18899989128113,2.15000009536743,1657,
9/8/2010,4/1/2011,3,2.18300008773804,2.1949999332428,2.16700005531311,825,
9/8/2010,5/1/2011,3,2.18390011787415,2.17409992218018,2.15420007705688,1831,
9/8/2010,6/1/2011,3,2.18700003623962,2.20090007781982,2.16919994354248,5778,
9/8/2010,7/1/2011,3,2.20280003547668,2.19600009918213,2.19370007514954,578,
9/8/2010,8/1/2011,3,2.21930003166199,2.21259999275208,2.21160006523132,27,
9/8/2010,9/1/2011,3,2.2399001121521,2.23539996147156,,17,
9/8/2010,10/1/2011,3,2.25950002670288,2.25340008735657,,5,
9/8/2010,11/1/2011,3,2.2771999835968,,,326,
9/8/2010,12/1/2011,3,2.29419994354248,2.30139994621277,2.27119994163513,1238,
9/8/2010,1/1/2012,3,2.31270003318787,,,0,
9/8/2010,2/1/2012,3,2.32119989395142,,,1,
9/8/2010,3/1/2012,3,2.32170009613037,,,1,
9/8/2010,4/1/2012,3,2.31319999694824,,,0,
9/8/2010,5/1/2012,3,2.30769991874695,,,5,
9/8/2010,6/1/2012,3,2.30769991874695,2.32100009918213,2.32100009918213,6,
9/8/2010,7/1/2012,3,2.31820011138916,2.33150005340576,2.33150005340576,201,
9/8/2010,8/1/2012,3,2.33170008659363,,,0,
9/8/2010,9/1/2012,3,2.34669995307922,,,0,
9/8/2010,10/1/2012,3,2.36220002174377,,,0,
9/8/2010,11/1/2012,3,2.37770009040833,,,0,
9/8/2010,12/1/2012,3,2.3931999206543,,,200,
9/8/2010,1/1/2013,3,2.40820002555847,,,0,
9/8/2010,1/1/2011,4,1.97000002861023,,,,
9/8/2010,2/1/2011,4,1.9941999912262,,,,
9/8/2010,3/1/2011,4,2.01839995384216,,,,
9/8/2010,4/1/2011,4,2.13770008087158,,,,
9/8/2010,5/1/2011,4,2.14949989318848,,,,
9/8/2010,6/1/2011,4,2.15910005569458,,,,
9/8/2010,7/1/2011,4,2.16199994087219,,,,
9/8/2010,8/1/2011,4,2.16300010681152,,,,
9/8/2010,9/1/2011,4,2.15599989891052,,,,
9/8/2010,10/1/2011,4,2.06240010261536,,,,
9/8/2010,11/1/2011,4,2.05690002441406,,,,
9/8/2010,12/1/2011,4,2.06539988517761,,,,
9/8/2010,1/1/2012,4,2.0783998966217,,,,
9/8/2010,2/1/2012,4,2.09439992904663,,,,
9/8/2010,3/1/2012,4,2.11139988899231,,,,
9/8/2010,4/1/2012,4,2.23309993743896,,,,
9/8/2010,5/1/2012,4,2.24210000038147,,,,
9/8/2010,6/1/2012,4,2.23760008811951,,,,
9/8/2010,7/1/2012,4,2.23160004615784,,,,
9/8/2010,8/1/2012,4,2.22359991073608,,,,
9/8/2010,9/1/2012,4,2.20910000801086,,,,
9/8/2010,10/1/2012,4,2.11409997940063,,,,
9/8/2010,11/1/2012,4,2.10509991645813,,,,
9/8/2010,12/1/2012,4,2.10590004920959,,,,
9/8/2010,1/1/2013,4,2.10980010032654,,,,
9/8/2010,2/1/2013,4,2.11730003356934,,,,
9/8/2010,3/1/2013,4,2.12479996681213,,,,
9/8/2010,4/1/2013,4,2.22480010986328,,,,
9/8/2010,5/1/2013,4,2.23480010032654,,,,
9/8/2010,6/1/2013,4,2.22979998588562,,,,
9/8/2010,7/1/2013,4,2.22469997406006,,,,
9/8/2010,8/1/2013,4,2.21950006484985,,,,
9/8/2010,9/1/2013,4,2.21420001983643,,,,
9/8/2010,10/1/2010,4,1.93939995765686,1.95980000495911,1.90890002250671,45309,
9/8/2010,11/1/2010,4,1.93920004367828,1.95879995822907,1.90849995613098,23671,
9/8/2010,12/1/2010,4,1.94809997081757,1.96650004386902,1.91789996623993,11715,
9/9/2010,2/1/2011,1,79.0800018310547,,,,
9/9/2010,3/1/2011,1,79.75,,,,
9/9/2010,5/1/2011,1,80.6900024414063,,,,
9/9/2010,6/1/2011,1,81.0899963378906,,,,
9/9/2010,7/1/2011,1,81.4599990844727,,,,
9/9/2010,8/1/2011,1,81.7600021362305,,,,
9/9/2010,9/1/2011,1,82.0500030517578,,,,
9/9/2010,10/1/2011,1,82.3199996948242,,,,
9/9/2010,11/1/2011,1,82.6100006103516,,,,
9/9/2010,1/1/2012,1,83.129997253418,,,,
9/9/2010,2/1/2012,1,83.3099975585938,,,,
9/9/2010,3/1/2012,1,83.4899978637695,,,,
9/9/2010,4/1/2012,1,83.6600036621094,,,,
9/9/2010,5/1/2012,1,83.8300018310547,,,,
9/9/2010,6/1/2012,1,84,,,,
9/9/2010,7/1/2012,1,84.1699981689453,,,,
9/9/2010,8/1/2012,1,84.3399963378906,,,,
9/9/2010,9/1/2012,1,84.5100021362305,,,,
9/9/2010,10/1/2012,1,84.6699981689453,,,,
9/9/2010,11/1/2012,1,84.8399963378906,,,,
9/9/2010,12/1/2012,1,85.0100021362305,,,,
9/9/2010,1/1/2013,1,85.0800018310547,,,,
9/9/2010,2/1/2013,1,85.1500015258789,,,,
9/9/2010,3/1/2013,1,85.2300033569336,,,,
9/9/2010,4/1/2013,1,85.3099975585937,,,,
9/9/2010,5/1/2013,1,85.4100036621094,,,,
9/9/2010,6/1/2013,1,85.5100021362305,,,,
9/9/2010,7/1/2013,1,85.6100006103516,,,,
9/9/2010,8/1/2013,1,85.7099990844727,,,,
9/9/2010,9/1/2013,1,85.8199996948242,,,,
9/9/2010,10/1/2013,1,85.9300003051758,,,,
9/9/2010,11/1/2013,1,86.0500030517578,,,,
9/9/2010,12/1/2013,1,86.1699981689453,,,,
9/9/2010,1/1/2014,1,86.2399978637695,,,,
9/9/2010,2/1/2014,1,86.3099975585937,,,,
9/9/2010,3/1/2014,1,86.3899993896484,,,,
9/9/2010,4/1/2014,1,86.4700012207031,,,,
9/9/2010,5/1/2014,1,86.5599975585937,,,,
9/9/2010,6/1/2014,1,86.6600036621094,,,,
9/9/2010,7/1/2014,1,86.7600021362305,,,,
9/9/2010,8/1/2014,1,86.870002746582,,,,
9/9/2010,9/1/2014,1,86.9800033569336,,,,
9/9/2010,10/1/2014,1,87.0999984741211,,,,
9/9/2010,11/1/2014,1,87.2200012207031,,,,
9/9/2010,12/1/2014,1,87.3499984741211,,,,
9/9/2010,1/1/2015,1,87.4599990844727,,,,
9/9/2010,2/1/2015,1,87.5800018310547,,,,
9/9/2010,3/1/2015,1,87.6999969482422,,,,
9/9/2010,4/1/2015,1,87.8199996948242,,,,
9/9/2010,5/1/2015,1,87.9400024414062,,,,
9/9/2010,6/1/2015,1,88.0699996948242,,,,
9/9/2010,7/1/2015,1,88.1999969482422,,,,
9/9/2010,8/1/2015,1,88.3300018310547,,,,
9/9/2010,9/1/2015,1,88.4599990844727,,,,
9/9/2010,10/1/2015,1,88.5899963378906,,,,
9/9/2010,11/1/2015,1,88.7300033569336,,,,
9/9/2010,12/1/2015,1,88.870002746582,,,,
9/9/2010,6/1/2016,1,89.6500015258789,,,,
9/9/2010,12/1/2016,1,90.4300003051758,,,,
9/9/2010,6/1/2017,1,91.2300033569336,,,,
9/9/2010,12/1/2017,1,92.0299987792969,,,,
9/9/2010,6/1/2018,1,92.870002746582,,,,
9/9/2010,12/1/2018,1,93.7099990844727,,,,
9/9/2010,10/1/2010,1,74.25,75.9599990844727,73.879997253418,371277,
9/9/2010,11/1/2010,1,75.7900009155273,77.4499969482422,75.379997253418,194899,
9/9/2010,12/1/2010,1,77.2300033569336,78.8000030517578,76.7200012207031,107814,
9/9/2010,1/1/2011,1,78.2699966430664,79.7399978637695,77.7099990844727,31508,
9/9/2010,4/1/2011,1,80.25,81.5999984741211,80.120002746582,4564,
9/9/2010,12/1/2011,1,82.9300003051758,84.3000030517578,82.4199981689453,16721,
9/9/2010,1/1/2011,3,2.13899993896484,,,,
9/9/2010,2/1/2011,3,2.15650010108948,,,,
9/9/2010,3/1/2011,3,2.16400003433228,,,,
9/9/2010,10/1/2010,3,2.06839990615845,2.10669994354248,2.05809998512268,47473,
9/9/2010,11/1/2010,3,2.08990001678467,2.12919998168945,2.08030009269714,17984,
9/9/2010,12/1/2010,3,2.11330008506775,2.15269994735718,2.10470008850098,15823,
9/9/2010,4/1/2011,3,2.16429996490479,2.19779992103577,2.16409993171692,1564,
9/9/2010,5/1/2011,3,2.16510009765625,2.18930006027222,2.17549991607666,1556,
9/9/2010,6/1/2011,3,2.16890001296997,2.20659995079041,2.16219997406006,2653,
9/9/2010,7/1/2011,3,2.18420004844666,2.20679998397827,2.19639992713928,424,
9/9/2010,8/1/2011,3,2.20059990882874,,,11,
9/9/2010,9/1/2011,3,2.2211000919342,2.25180006027222,,102,
9/9/2010,10/1/2011,3,2.24040007591248,2.26259994506836,2.25209999084473,2,
9/9/2010,11/1/2011,3,2.25789999961853,2.28029990196228,2.26979994773865,2,
9/9/2010,12/1/2011,3,2.27469992637634,2.30629992485046,2.27279996871948,587,
9/9/2010,1/1/2012,3,2.29320001602173,,,0,
9/9/2010,2/1/2012,3,2.30170011520386,,,0,
9/9/2010,3/1/2012,3,2.30220007896423,,,0,
9/9/2010,4/1/2012,3,2.2936999797821,,,0,
9/9/2010,5/1/2012,3,2.28769993782043,,,0,
9/9/2010,6/1/2012,3,2.28769993782043,,,300,
9/9/2010,7/1/2012,3,2.29819989204407,,,0,
9/9/2010,8/1/2012,3,2.31170010566711,,,0,
9/9/2010,9/1/2012,3,2.32669997215271,,,0,
9/9/2010,10/1/2012,3,2.34220004081726,,,0,
9/9/2010,11/1/2012,3,2.35770010948181,,,0,
9/9/2010,12/1/2012,3,2.37319993972778,,,125,
9/9/2010,1/1/2013,3,2.38820004463196,,,0,
9/9/2010,2/1/2011,4,1.98259997367859,,,,
9/9/2010,3/1/2011,4,2.00659990310669,,,,
9/9/2010,4/1/2011,4,2.12649989128113,,,,
9/9/2010,5/1/2011,4,2.13809990882874,,,,
9/9/2010,6/1/2011,4,2.14739990234375,,,,
9/9/2010,7/1/2011,4,2.15039992332458,,,,
9/9/2010,8/1/2011,4,2.15149998664856,,,,
9/9/2010,9/1/2011,4,2.14450001716614,,,,
9/9/2010,10/1/2011,4,2.05089998245239,,,,
9/9/2010,11/1/2011,4,2.04489994049072,,,,
9/9/2010,12/1/2011,4,2.05290007591248,,,,
9/9/2010,1/1/2012,4,2.06590008735657,,,,
9/9/2010,2/1/2012,4,2.08189988136291,,,,
9/9/2010,3/1/2012,4,2.09890007972717,,,,
9/9/2010,4/1/2012,4,2.22059988975525,,,,
9/9/2010,5/1/2012,4,2.22959995269775,,,,
9/9/2010,6/1/2012,4,2.22510004043579,,,,
9/9/2010,7/1/2012,4,2.21909999847412,,,,
9/9/2010,8/1/2012,4,2.21110010147095,,,,
9/9/2010,9/1/2012,4,2.19659996032715,,,,
9/9/2010,10/1/2012,4,2.10159993171692,,,,
9/9/2010,11/1/2012,4,2.09260010719299,,,,
9/9/2010,12/1/2012,4,2.09340000152588,,,,
9/9/2010,1/1/2013,4,2.09730005264282,,,,
9/9/2010,2/1/2013,4,2.10479998588562,,,,
9/9/2010,3/1/2013,4,2.11229991912842,,,,
9/9/2010,4/1/2013,4,2.21230006217957,,,,
9/9/2010,5/1/2013,4,2.22230005264282,,,,
9/9/2010,6/1/2013,4,2.2172999382019,,,,
9/9/2010,7/1/2013,4,2.21219992637634,,,,
9/9/2010,8/1/2013,4,2.20700001716614,,,,
9/9/2010,9/1/2013,4,2.20169997215271,,,,
9/9/2010,10/1/2010,4,1.93540000915527,1.96549999713898,1.92330002784729,43022,
9/9/2010,11/1/2010,4,1.93250000476837,1.96300005912781,1.92079997062683,21888,
9/9/2010,12/1/2010,4,1.93850004673004,1.96909999847412,1.92799997329712,13142,
9/9/2010,1/1/2011,4,1.95879995822907,1.99020004272461,1.95120000839233,4285,
9/10/2010,2/1/2011,1,79.6900024414063,,,,
9/10/2010,4/1/2011,1,80.8099975585938,,,,
9/10/2010,5/1/2011,1,81.2300033569336,,,,
9/10/2010,6/1/2011,1,81.5999984741211,,,,
9/10/2010,8/1/2011,1,82.1999969482422,,,,
9/10/2010,10/1/2011,1,82.6800003051758,,,,
9/10/2010,11/1/2011,1,82.9300003051758,,,,
9/10/2010,1/1/2012,1,83.379997253418,,,,
9/10/2010,2/1/2012,1,83.5400009155273,,,,
9/10/2010,3/1/2012,1,83.7099990844727,,,,
9/10/2010,4/1/2012,1,83.870002746582,,,,
9/10/2010,5/1/2012,1,84.0299987792969,,,,
9/10/2010,6/1/2012,1,84.1900024414062,,,,
9/10/2010,7/1/2012,1,84.3499984741211,,,,
9/10/2010,8/1/2012,1,84.5100021362305,,,,
9/10/2010,9/1/2012,1,84.6699981689453,,,,
9/10/2010,10/1/2012,1,84.8199996948242,,,,
9/10/2010,11/1/2012,1,84.9800033569336,,,,
9/10/2010,12/1/2012,1,85.1399993896484,,,,
9/10/2010,1/1/2013,1,85.2099990844727,,,,
9/10/2010,2/1/2013,1,85.2799987792969,,,,
9/10/2010,3/1/2013,1,85.3600006103516,,,,
9/10/2010,4/1/2013,1,85.4400024414062,,,,
9/10/2010,5/1/2013,1,85.5299987792969,,,,
9/10/2010,6/1/2013,1,85.629997253418,,,,
9/10/2010,7/1/2013,1,85.7300033569336,,,,
9/10/2010,8/1/2013,1,85.8300018310547,,,,
9/10/2010,9/1/2013,1,85.9400024414063,,,,
9/10/2010,10/1/2013,1,86.0500030517578,,,,
9/10/2010,11/1/2013,1,86.1600036621094,,,,
9/10/2010,12/1/2013,1,86.2799987792969,,,,
9/10/2010,1/1/2014,1,86.3499984741211,,,,
9/10/2010,2/1/2014,1,86.4199981689453,,,,
9/10/2010,3/1/2014,1,86.5,,,,
9/10/2010,4/1/2014,1,86.5800018310547,,,,
9/10/2010,5/1/2014,1,86.6699981689453,,,,
9/10/2010,6/1/2014,1,86.7699966430664,,,,
9/10/2010,7/1/2014,1,86.870002746582,,,,
9/10/2010,8/1/2014,1,86.9800033569336,,,,
9/10/2010,9/1/2014,1,87.0899963378906,,,,
9/10/2010,10/1/2014,1,87.2099990844727,,,,
9/10/2010,11/1/2014,1,87.3300018310547,,,,
9/10/2010,12/1/2014,1,87.4599990844727,,,,
9/10/2010,1/1/2015,1,87.5699996948242,,,,
9/10/2010,2/1/2015,1,87.6900024414062,,,,
9/10/2010,3/1/2015,1,87.8099975585937,,,,
9/10/2010,4/1/2015,1,87.9300003051758,,,,
9/10/2010,5/1/2015,1,88.0599975585938,,,,
9/10/2010,6/1/2015,1,88.1900024414063,,,,
9/10/2010,7/1/2015,1,88.3199996948242,,,,
9/10/2010,8/1/2015,1,88.4499969482422,,,,
9/10/2010,9/1/2015,1,88.5800018310547,,,,
9/10/2010,10/1/2015,1,88.7200012207031,,,,
9/10/2010,11/1/2015,1,88.8600006103516,,,,
9/10/2010,12/1/2015,1,89,,,,
9/10/2010,6/1/2016,1,89.7799987792969,,,,
9/10/2010,12/1/2016,1,90.5599975585938,,,,
9/10/2010,6/1/2017,1,91.3600006103516,,,,
9/10/2010,12/1/2017,1,92.1600036621094,,,,
9/10/2010,6/1/2018,1,93,,,,
9/10/2010,12/1/2018,1,93.8399963378906,,,,
9/10/2010,10/1/2010,1,76.4499969482422,76.7300033569336,74.370002746582,430699,
9/10/2010,11/1/2010,1,77.370002746582,77.5699996948242,75.6900024414063,295384,
9/10/2010,12/1/2010,1,78.2600021362305,78.4199981689453,76.6999969482422,185692,
9/10/2010,1/1/2011,1,79,79.2099990844727,77.4899978637695,64023,
9/10/2010,3/1/2011,1,80.3199996948242,80.3899993896484,79.1999969482422,22663,
9/10/2010,7/1/2011,1,81.9300003051758,81.9100036621094,81.1100006103516,2486,
9/10/2010,9/1/2011,1,82.4400024414063,82.4400024414063,81.9000015258789,2038,
9/10/2010,12/1/2011,1,83.2099990844727,83.2900009155273,82.3000030517578,32393,
9/10/2010,11/1/2010,3,2.12210011482239,,,,
9/10/2010,12/1/2010,3,2.14100003242493,,,,
9/10/2010,1/1/2011,3,2.16330003738403,,,,
9/10/2010,2/1/2011,3,2.17860007286072,,,,
9/10/2010,3/1/2011,3,2.18350005149841,,,,
9/10/2010,4/1/2011,3,2.18120002746582,,,,
9/10/2010,5/1/2011,3,2.18149995803833,,,,
9/10/2010,6/1/2011,3,2.18510007858276,,,,
9/10/2010,7/1/2011,3,2.20009994506836,,,,
9/10/2010,8/1/2011,3,2.21630001068115,,,,
9/10/2010,9/1/2011,3,2.23639988899231,,,,
9/10/2010,10/1/2011,3,2.25539994239807,,,,
9/10/2010,11/1/2011,3,2.27239990234375,,,,
9/10/2010,12/1/2011,3,2.28889989852905,,,,
9/10/2010,1/1/2012,3,2.30690002441406,,,,
9/10/2010,2/1/2012,3,2.31539988517761,,,,
9/10/2010,3/1/2012,3,2.31590008735657,,,,
9/10/2010,4/1/2012,3,2.30739998817444,,,,
9/10/2010,5/1/2012,3,2.30139994621277,,,,
9/10/2010,6/1/2012,3,2.30139994621277,,,,
9/10/2010,7/1/2012,3,2.3118999004364,,,,
9/10/2010,8/1/2012,3,2.32540011405945,,,,
9/10/2010,9/1/2012,3,2.34039998054504,,,,
9/10/2010,10/1/2012,3,2.35590004920959,,,,
9/10/2010,11/1/2012,3,2.37140011787415,,,,
9/10/2010,12/1/2012,3,2.38689994812012,,,,
9/10/2010,1/1/2013,3,2.40190005302429,,,,
9/10/2010,10/1/2010,3,2.10439991950989,2.11039996147156,2.06459999084473,65155,
9/10/2010,2/1/2011,4,2.00789999961853,,,,
9/10/2010,3/1/2011,4,2.0304000377655,,,,
9/10/2010,10/1/2010,4,1.97309994697571,1.97870004177094,1.93350005149841,62028,
9/10/2010,11/1/2010,4,1.96529996395111,1.96889996528626,1.92960000038147,38557,
9/10/2010,12/1/2010,4,1.96739995479584,1.97019994258881,1.93069994449615,24540,
9/10/2010,1/1/2011,4,1.98539996147156,1.98699998855591,1.94949996471405,8374,
9/10/2010,4/1/2011,4,2.14730000495911,2.13930010795593,2.13260006904602,1542,
9/10/2010,5/1/2011,4,2.15610003471375,2.15199995040894,2.13639998435974,884,
9/10/2010,6/1/2011,4,2.1635000705719,2.16000008583069,2.14499998092651,1335,
9/10/2010,7/1/2011,4,2.16449999809265,2.16140007972717,2.14739990234375,109,
9/10/2010,8/1/2011,4,2.16490006446838,,,21,
9/10/2010,9/1/2011,4,2.15790009498596,,,150,
9/10/2010,10/1/2011,4,2.06430006027222,,,159,
9/10/2010,11/1/2011,4,2.05830001831055,,,12,
9/10/2010,12/1/2011,4,2.06629991531372,,,22,
9/10/2010,1/1/2012,4,2.07929992675781,,,0,
9/10/2010,2/1/2012,4,2.09529995918274,,,0,
9/10/2010,3/1/2012,4,2.11229991912842,,,0,
9/10/2010,4/1/2012,4,2.23399996757507,,,0,
9/10/2010,5/1/2012,4,2.24300003051758,,,0,
9/10/2010,6/1/2012,4,2.23850011825562,,,0,
9/10/2010,7/1/2012,4,2.23250007629395,,,0,
9/10/2010,8/1/2012,4,2.22449994087219,,,0,
9/10/2010,9/1/2012,4,2.21000003814697,,,0,
9/10/2010,10/1/2012,4,2.11500000953674,,,0,
9/10/2010,11/1/2012,4,2.10599994659424,,,0,
9/10/2010,12/1/2012,4,2.1068000793457,,,0,
9/10/2010,1/1/2013,4,2.11069989204407,,,0,
9/10/2010,2/1/2013,4,2.11820006370544,,,0,
9/10/2010,3/1/2013,4,2.12569999694824,,,0,
9/10/2010,4/1/2013,4,2.22569990158081,,,0,
9/10/2010,5/1/2013,4,2.23569989204407,,,0,
9/10/2010,6/1/2013,4,2.23070001602173,,,0,
9/10/2010,7/1/2013,4,2.22560000419617,,,0,
9/10/2010,8/1/2013,4,2.22040009498596,,,0,
9/10/2010,9/1/2013,4,2.21510004997253,,,0,
9/13/2010,2/1/2011,1,80.370002746582,,,,
9/13/2010,4/1/2011,1,81.5199966430664,,,,
9/13/2010,5/1/2011,1,81.9400024414063,,,,
9/13/2010,7/1/2011,1,82.6699981689453,,,,
9/13/2010,8/1/2011,1,82.9400024414062,,,,
9/13/2010,9/1/2011,1,83.1900024414063,,,,
9/13/2010,10/1/2011,1,83.4400024414063,,,,
9/13/2010,11/1/2011,1,83.7099990844727,,,,
9/13/2010,12/1/2011,1,84,,,,
9/13/2010,1/1/2012,1,84.1699981689453,,,,
9/13/2010,2/1/2012,1,84.3399963378906,,,,
9/13/2010,3/1/2012,1,84.5100021362305,,,,
9/13/2010,4/1/2012,1,84.6800003051758,,,,
9/13/2010,5/1/2012,1,84.8499984741211,,,,
9/13/2010,6/1/2012,1,85.0100021362305,,,,
9/13/2010,7/1/2012,1,85.1699981689453,,,,
9/13/2010,8/1/2012,1,85.3300018310547,,,,
9/13/2010,9/1/2012,1,85.4899978637695,,,,
9/13/2010,10/1/2012,1,85.6500015258789,,,,
9/13/2010,11/1/2012,1,85.8199996948242,,,,
9/13/2010,12/1/2012,1,85.9899978637695,,,,
9/13/2010,1/1/2013,1,86.0699996948242,,,,
9/13/2010,2/1/2013,1,86.1500015258789,,,,
9/13/2010,3/1/2013,1,86.2399978637695,,,,
9/13/2010,4/1/2013,1,86.3300018310547,,,,
9/13/2010,5/1/2013,1,86.4199981689453,,,,
9/13/2010,6/1/2013,1,86.5199966430664,,,,
9/13/2010,7/1/2013,1,86.629997253418,,,,
9/13/2010,8/1/2013,1,86.7399978637695,,,,
9/13/2010,9/1/2013,1,86.8600006103516,,,,
9/13/2010,10/1/2013,1,86.9800033569336,,,,
9/13/2010,11/1/2013,1,87.0999984741211,,,,
9/13/2010,12/1/2013,1,87.2200012207031,,,,
9/13/2010,1/1/2014,1,87.3000030517578,,,,
9/13/2010,2/1/2014,1,87.379997253418,,,,
9/13/2010,3/1/2014,1,87.4599990844727,,,,
9/13/2010,4/1/2014,1,87.5500030517578,,,,
9/13/2010,5/1/2014,1,87.6399993896484,,,,
9/13/2010,6/1/2014,1,87.7399978637695,,,,
9/13/2010,7/1/2014,1,87.8399963378906,,,,
9/13/2010,8/1/2014,1,87.9499969482422,,,,
9/13/2010,9/1/2014,1,88.0699996948242,,,,
9/13/2010,10/1/2014,1,88.1999969482422,,,,
9/13/2010,11/1/2014,1,88.3300018310547,,,,
9/13/2010,12/1/2014,1,88.4599990844727,,,,
9/13/2010,1/1/2015,1,88.5800018310547,,,,
9/13/2010,2/1/2015,1,88.6999969482422,,,,
9/13/2010,3/1/2015,1,88.8199996948242,,,,
9/13/2010,4/1/2015,1,88.9499969482422,,,,
9/13/2010,5/1/2015,1,89.0800018310547,,,,
9/13/2010,6/1/2015,1,89.2099990844727,,,,
9/13/2010,7/1/2015,1,89.3399963378906,,,,
9/13/2010,8/1/2015,1,89.4700012207031,,,,
9/13/2010,9/1/2015,1,89.6100006103516,,,,
9/13/2010,10/1/2015,1,89.75,,,,
9/13/2010,11/1/2015,1,89.9000015258789,,,,
9/13/2010,12/1/2015,1,90.0500030517578,,,,
9/13/2010,6/1/2016,1,90.870002746582,,,,
9/13/2010,12/1/2016,1,91.6900024414062,,,,
9/13/2010,6/1/2017,1,92.5100021362305,,,,
9/13/2010,12/1/2017,1,93.3300018310547,,,,
9/13/2010,6/1/2018,1,94.1699981689453,,,,
9/13/2010,12/1/2018,1,95.0100021362305,,,,
9/13/2010,10/1/2010,1,77.1900024414063,78.0400009155273,76.3600006103516,348239,
9/13/2010,11/1/2010,1,78.0299987792969,78.7799987792969,77.4000015258789,207449,
9/13/2010,12/1/2010,1,78.870002746582,79.5599975585938,78.1399993896484,144831,
9/13/2010,1/1/2011,1,79.6500015258789,80.2300033569336,78.9499969482422,50190,
9/13/2010,3/1/2011,1,81.0199966430664,81.3600006103516,80.2900009155274,22516,
9/13/2010,6/1/2011,1,82.3300018310547,82.629997253418,81.5999984741211,23238,
9/13/2010,2/1/2011,3,2.19370007514954,,,,
9/13/2010,3/1/2011,3,2.19729995727539,,,,
9/13/2010,4/1/2011,3,2.19309997558594,,,,
9/13/2010,5/1/2011,3,2.19400000572205,,,,
9/13/2010,7/1/2011,3,2.21329998970032,,,,
9/13/2010,8/1/2011,3,2.22950005531311,,,,
9/13/2010,9/1/2011,3,2.24959993362427,,,,
9/13/2010,10/1/2011,3,2.26859998703003,,,,
9/13/2010,11/1/2011,3,2.2859001159668,,,,
9/13/2010,12/1/2011,3,2.30270004272461,,,,
9/13/2010,1/1/2012,3,2.32069993019104,,,,
9/13/2010,2/1/2012,3,2.32920002937317,,,,
9/13/2010,3/1/2012,3,2.32969999313354,,,,
9/13/2010,4/1/2012,3,2.32119989395142,,,,
9/13/2010,5/1/2012,3,2.31520009040833,,,,
9/13/2010,6/1/2012,3,2.31520009040833,,,,
9/13/2010,7/1/2012,3,2.32570004463196,,,,
9/13/2010,8/1/2012,3,2.33920001983643,,,,
9/13/2010,9/1/2012,3,2.35419988632202,,,,
9/13/2010,10/1/2012,3,2.36969995498657,,,,
9/13/2010,11/1/2012,3,2.38520002365112,,,,
9/13/2010,12/1/2012,3,2.40070009231567,,,,
9/13/2010,1/1/2013,3,2.41569995880127,,,,
9/13/2010,10/1/2010,3,2.12269997596741,2.14490008354187,2.10439991950989,66025,
9/13/2010,11/1/2010,3,2.13919997215271,2.16000008583069,2.12210011482239,39373,
9/13/2010,12/1/2010,3,2.15659999847412,2.17799997329712,2.13930010795593,42484,
9/13/2010,1/1/2011,3,2.17919993400574,2.19939994812012,2.16420006752014,16977,
9/13/2010,6/1/2011,3,2.19860005378723,2.21399998664856,2.18709993362427,6151,
9/13/2010,1/1/2011,4,1.99570000171661,,,,
9/13/2010,2/1/2011,4,2.01850008964539,,,,
9/13/2010,3/1/2011,4,2.04119992256165,,,,
9/13/2010,4/1/2011,4,2.15750002861023,,,,
9/13/2010,5/1/2011,4,2.16560006141663,,,,
9/13/2010,6/1/2011,4,2.17280006408691,,,,
9/13/2010,7/1/2011,4,2.17300009727478,,,,
9/13/2010,8/1/2011,4,2.17280006408691,,,,
9/13/2010,9/1/2011,4,2.16580009460449,,,,
9/13/2010,10/1/2011,4,2.07179999351501,,,,
9/13/2010,11/1/2011,4,2.06579995155334,,,,
9/13/2010,12/1/2011,4,2.07430005073547,,,,
9/13/2010,1/1/2012,4,2.08730006217957,,,,
9/13/2010,2/1/2012,4,2.10330009460449,,,,
9/13/2010,3/1/2012,4,2.12030005455017,,,,
9/13/2010,4/1/2012,4,2.24200010299683,,,,
9/13/2010,5/1/2012,4,2.25099992752075,,,,
9/13/2010,6/1/2012,4,2.24650001525879,,,,
9/13/2010,7/1/2012,4,2.24049997329712,,,,
9/13/2010,8/1/2012,4,2.23250007629395,,,,
9/13/2010,9/1/2012,4,2.21799993515015,,,,
9/13/2010,10/1/2012,4,2.12299990653992,,,,
9/13/2010,11/1/2012,4,2.11400008201599,,,,
9/13/2010,12/1/2012,4,2.11479997634888,,,,
9/13/2010,1/1/2013,4,2.11870002746582,,,,
9/13/2010,2/1/2013,4,2.12619996070862,,,,
9/13/2010,3/1/2013,4,2.13369989395142,,,,
9/13/2010,4/1/2013,4,2.23370003700256,,,,
9/13/2010,5/1/2013,4,2.24370002746582,,,,
9/13/2010,6/1/2013,4,2.2386999130249,,,,
9/13/2010,7/1/2013,4,2.23359990119934,,,,
9/13/2010,8/1/2013,4,2.22839999198914,,,,
9/13/2010,9/1/2013,4,2.22309994697571,,,,
9/13/2010,10/1/2010,4,1.9805999994278,2.01309990882874,1.97399997711182,53739,
9/13/2010,11/1/2010,4,1.97370004653931,2.00139999389648,1.96739995479584,35298,
9/13/2010,12/1/2010,4,1.97679996490479,2.00169992446899,1.96739995479584,25084,
9/14/2010,2/1/2011,1,80.5400009155273,,,,
9/14/2010,4/1/2011,1,81.7200012207031,,,,
9/14/2010,5/1/2011,1,82.1399993896484,,,,
9/14/2010,6/1/2011,1,82.5199966430664,,,,
9/14/2010,7/1/2011,1,82.870002746582,,,,
9/14/2010,8/1/2011,1,83.1500015258789,,,,
9/14/2010,9/1/2011,1,83.4100036621094,,,,
9/14/2010,10/1/2011,1,83.6699981689453,,,,
9/14/2010,11/1/2011,1,83.9499969482422,,,,
9/14/2010,12/1/2011,1,84.25,,,,
9/14/2010,1/1/2012,1,84.4300003051758,,,,
9/14/2010,2/1/2012,1,84.6100006103516,,,,
9/14/2010,3/1/2012,1,84.8000030517578,,,,
9/14/2010,4/1/2012,1,84.9800033569336,,,,
9/14/2010,5/1/2012,1,85.1600036621094,,,,
9/14/2010,6/1/2012,1,85.3399963378906,,,,
9/14/2010,7/1/2012,1,85.5100021362305,,,,
9/14/2010,8/1/2012,1,85.6800003051758,,,,
9/14/2010,9/1/2012,1,85.8499984741211,,,,
9/14/2010,10/1/2012,1,86.0199966430664,,,,
9/14/2010,11/1/2012,1,86.1999969482422,,,,
9/14/2010,1/1/2013,1,86.4599990844727,,,,
9/14/2010,2/1/2013,1,86.5400009155274,,,,
9/14/2010,3/1/2013,1,86.629997253418,,,,
9/14/2010,4/1/2013,1,86.7300033569336,,,,
9/14/2010,5/1/2013,1,86.8300018310547,,,,
9/14/2010,6/1/2013,1,86.9400024414063,,,,
9/14/2010,7/1/2013,1,87.0500030517578,,,,
9/14/2010,8/1/2013,1,87.1699981689453,,,,
9/14/2010,9/1/2013,1,87.2900009155273,,,,
9/14/2010,10/1/2013,1,87.4100036621094,,,,
9/14/2010,11/1/2013,1,87.5400009155274,,,,
9/14/2010,12/1/2013,1,87.6699981689453,,,,
9/14/2010,1/1/2014,1,87.75,,,,
9/14/2010,2/1/2014,1,87.8300018310547,,,,
9/14/2010,3/1/2014,1,87.9199981689453,,,,
9/14/2010,4/1/2014,1,88.0100021362305,,,,
9/14/2010,5/1/2014,1,88.1100006103516,,,,
9/14/2010,6/1/2014,1,88.2099990844727,,,,
9/14/2010,7/1/2014,1,88.3199996948242,,,,
9/14/2010,8/1/2014,1,88.4300003051758,,,,
9/14/2010,9/1/2014,1,88.5500030517578,,,,
9/14/2010,10/1/2014,1,88.6800003051758,,,,
9/14/2010,11/1/2014,1,88.8199996948242,,,,
9/14/2010,12/1/2014,1,88.9599990844727,,,,
9/14/2010,1/1/2015,1,89.0899963378906,,,,
9/14/2010,2/1/2015,1,89.2200012207031,,,,
9/14/2010,3/1/2015,1,89.3499984741211,,,,
9/14/2010,4/1/2015,1,89.4800033569336,,,,
9/14/2010,5/1/2015,1,89.6100006103516,,,,
9/14/2010,6/1/2015,1,89.7399978637695,,,,
9/14/2010,7/1/2015,1,89.879997253418,,,,
9/14/2010,8/1/2015,1,90.0199966430664,,,,
9/14/2010,9/1/2015,1,90.1600036621094,,,,
9/14/2010,10/1/2015,1,90.3099975585937,,,,
9/14/2010,11/1/2015,1,90.4599990844727,,,,
9/14/2010,12/1/2015,1,90.6100006103516,,,,
9/14/2010,6/1/2016,1,91.4599990844727,,,,
9/14/2010,12/1/2016,1,92.3099975585938,,,,
9/14/2010,6/1/2017,1,93.1600036621094,,,,
9/14/2010,12/1/2017,1,94.0100021362305,,,,
9/14/2010,6/1/2018,1,94.8600006103516,,,,
9/14/2010,12/1/2018,1,95.7099990844727,,,,
9/14/2010,10/1/2010,1,76.8000030517578,77.9899978637695,76.2099990844727,415451,
9/14/2010,11/1/2010,1,77.8300018310547,78.8600006103516,77.2799987792969,238968,
9/14/2010,12/1/2010,1,78.8300018310547,79.75,78.3099975585938,139232,
9/14/2010,1/1/2011,1,79.7399978637695,80.5,79.0999984741211,40919,
9/14/2010,3/1/2011,1,81.2099990844727,81.7399978637695,80.5699996948242,23296,
9/14/2010,12/1/2012,1,86.379997253418,86.7099990844727,85.6600036621094,5821,
9/14/2010,1/1/2011,3,2.18199992179871,,,,
9/14/2010,3/1/2011,3,2.19720005989075,,,,
9/14/2010,4/1/2011,3,2.19289994239807,,,,
9/14/2010,5/1/2011,3,2.1939001083374,,,,
9/14/2010,6/1/2011,3,2.19950008392334,,,,
9/14/2010,7/1/2011,3,2.21449995040894,,,,
9/14/2010,8/1/2011,3,2.2311999797821,,,,
9/14/2010,9/1/2011,3,2.25149989128113,,,,
9/14/2010,10/1/2011,3,2.27080011367798,,,,
9/14/2010,11/1/2011,3,2.28839993476868,,,,
9/14/2010,12/1/2011,3,2.30550003051758,,,,
9/14/2010,1/1/2012,3,2.32329988479614,,,,
9/14/2010,2/1/2012,3,2.33179998397827,,,,
9/14/2010,3/1/2012,3,2.33229994773865,,,,
9/14/2010,4/1/2012,3,2.32389998435974,,,,
9/14/2010,5/1/2012,3,2.31800007820129,,,,
9/14/2010,6/1/2012,3,2.31800007820129,,,,
9/14/2010,7/1/2012,3,2.32850003242493,,,,
9/14/2010,8/1/2012,3,2.34200000762939,,,,
9/14/2010,9/1/2012,3,2.35700011253357,,,,
9/14/2010,10/1/2012,3,2.37249994277954,,,,
9/14/2010,11/1/2012,3,2.38800001144409,,,,
9/14/2010,12/1/2012,3,2.40350008010864,,,,
9/14/2010,1/1/2013,3,2.41849994659424,,,,
9/14/2010,10/1/2010,3,2.12879991531372,2.15260004997253,2.11400008201599,54061,
9/14/2010,11/1/2010,3,2.14450001716614,2.16810011863708,2.13089990615845,24365,
9/14/2010,12/1/2010,3,2.16109991073608,2.18449997901916,2.14750003814697,29633,
9/14/2010,2/1/2011,3,2.19440007209778,2.21359992027283,2.18630003929138,7895,
9/14/2010,2/1/2011,4,2.01489996910095,,,,
9/14/2010,3/1/2011,4,2.03880000114441,,,,
9/14/2010,4/1/2011,4,2.15630006790161,,,,
9/14/2010,5/1/2011,4,2.16479992866516,,,,
9/14/2010,6/1/2011,4,2.17199993133545,,,,
9/14/2010,7/1/2011,4,2.17219996452332,,,,
9/14/2010,8/1/2011,4,2.17199993133545,,,,
9/14/2010,9/1/2011,4,2.16499996185303,,,,
9/14/2010,10/1/2011,4,2.0715000629425,,,,
9/14/2010,11/1/2011,4,2.06550002098083,,,,
9/14/2010,12/1/2011,4,2.07399988174438,,,,
9/14/2010,1/1/2012,4,2.08699989318848,,,,
9/14/2010,2/1/2012,4,2.1029999256134,,,,
9/14/2010,3/1/2012,4,2.11999988555908,,,,
9/14/2010,4/1/2012,4,2.24169993400574,,,,
9/14/2010,5/1/2012,4,2.25069999694824,,,,
9/14/2010,6/1/2012,4,2.24620008468628,,,,
9/14/2010,7/1/2012,4,2.24020004272461,,,,
9/14/2010,8/1/2012,4,2.23219990730286,,,,
9/14/2010,9/1/2012,4,2.21770000457764,,,,
9/14/2010,10/1/2012,4,2.12269997596741,,,,
9/14/2010,11/1/2012,4,2.1136999130249,,,,
9/14/2010,12/1/2012,4,2.11450004577637,,,,
9/14/2010,1/1/2013,4,2.11840009689331,,,,
9/14/2010,2/1/2013,4,2.12590003013611,,,,
9/14/2010,3/1/2013,4,2.13339996337891,,,,
9/14/2010,4/1/2013,4,2.23340010643005,,,,
9/14/2010,5/1/2013,4,2.24340009689331,,,,
9/14/2010,6/1/2013,4,2.23839998245239,,,,
9/14/2010,7/1/2013,4,2.23329997062683,,,,
9/14/2010,8/1/2013,4,2.22810006141663,,,,
9/14/2010,9/1/2013,4,2.2228000164032,,,,
9/14/2010,10/1/2010,4,1.96899998188019,2.00009989738464,1.9569000005722,48959,
9/14/2010,11/1/2010,4,1.96539998054504,1.99370002746582,1.95280003547668,31910,
9/14/2010,12/1/2010,4,1.97109997272491,1.99689996242523,1.95739996433258,18419,
9/14/2010,1/1/2011,4,1.99100005626678,2.01239991188049,1.98239994049072,8987,
9/15/2010,3/1/2011,1,80.879997253418,,,,
9/15/2010,5/1/2011,1,81.7900009155273,,,,
9/15/2010,6/1/2011,1,82.1699981689453,,,,
9/15/2010,7/1/2011,1,82.5400009155274,,,,
9/15/2010,8/1/2011,1,82.8499984741211,,,,
9/15/2010,9/1/2011,1,83.1600036621094,,,,
9/15/2010,10/1/2011,1,83.4599990844727,,,,
9/15/2010,11/1/2011,1,83.7900009155274,,,,
9/15/2010,1/1/2012,1,84.3199996948242,,,,
9/15/2010,2/1/2012,1,84.5100021362305,,,,
9/15/2010,3/1/2012,1,84.7099990844727,,,,
9/15/2010,4/1/2012,1,84.9000015258789,,,,
9/15/2010,5/1/2012,1,85.1100006103516,,,,
9/15/2010,6/1/2012,1,85.3099975585937,,,,
9/15/2010,7/1/2012,1,85.5,,,,
9/15/2010,8/1/2012,1,85.6900024414063,,,,
9/15/2010,9/1/2012,1,85.879997253418,,,,
9/15/2010,10/1/2012,1,86.0699996948242,,,,
9/15/2010,11/1/2012,1,86.2600021362305,,,,
9/15/2010,1/1/2013,1,86.5299987792969,,,,
9/15/2010,2/1/2013,1,86.620002746582,,,,
9/15/2010,3/1/2013,1,86.7099990844727,,,,
9/15/2010,4/1/2013,1,86.8099975585938,,,,
9/15/2010,5/1/2013,1,86.9100036621094,,,,
9/15/2010,6/1/2013,1,87.0199966430664,,,,
9/15/2010,7/1/2013,1,87.1399993896484,,,,
9/15/2010,8/1/2013,1,87.2600021362305,,,,
9/15/2010,9/1/2013,1,87.379997253418,,,,
9/15/2010,10/1/2013,1,87.5100021362305,,,,
9/15/2010,11/1/2013,1,87.6399993896484,,,,
9/15/2010,12/1/2013,1,87.7699966430664,,,,
9/15/2010,1/1/2014,1,87.8499984741211,,,,
9/15/2010,2/1/2014,1,87.9300003051758,,,,
9/15/2010,3/1/2014,1,88.0199966430664,,,,
9/15/2010,4/1/2014,1,88.1100006103516,,,,
9/15/2010,5/1/2014,1,88.2099990844727,,,,
9/15/2010,6/1/2014,1,88.3199996948242,,,,
9/15/2010,7/1/2014,1,88.4300003051758,,,,
9/15/2010,8/1/2014,1,88.5500030517578,,,,
9/15/2010,9/1/2014,1,88.6699981689453,,,,
9/15/2010,10/1/2014,1,88.8000030517578,,,,
9/15/2010,11/1/2014,1,88.9400024414062,,,,
9/15/2010,12/1/2014,1,89.0800018310547,,,,
9/15/2010,1/1/2015,1,89.2099990844727,,,,
9/15/2010,2/1/2015,1,89.3399963378906,,,,
9/15/2010,3/1/2015,1,89.4700012207031,,,,
9/15/2010,4/1/2015,1,89.5999984741211,,,,
9/15/2010,5/1/2015,1,89.7300033569336,,,,
9/15/2010,6/1/2015,1,89.870002746582,,,,
9/15/2010,7/1/2015,1,90.0100021362305,,,,
9/15/2010,8/1/2015,1,90.1500015258789,,,,
9/15/2010,9/1/2015,1,90.2900009155274,,,,
9/15/2010,10/1/2015,1,90.4400024414062,,,,
9/15/2010,11/1/2015,1,90.5899963378906,,,,
9/15/2010,12/1/2015,1,90.7399978637695,,,,
9/15/2010,6/1/2016,1,91.5899963378906,,,,
9/15/2010,12/1/2016,1,92.4400024414063,,,,
9/15/2010,6/1/2017,1,93.2900009155273,,,,
9/15/2010,12/1/2017,1,94.1399993896484,,,,
9/15/2010,6/1/2018,1,94.9899978637695,,,,
9/15/2010,12/1/2018,1,95.8399963378906,,,,
9/15/2010,10/1/2010,1,76.0199966430664,76.6500015258789,74.6600036621094,355406,
9/15/2010,11/1/2010,1,77.120002746582,77.6600036621094,76.0400009155273,231127,
9/15/2010,12/1/2010,1,78.4000015258789,78.8300018310547,77.4899978637695,153945,
9/15/2010,1/1/2011,1,79.4300003051758,79.8199996948242,78.7300033569336,47868,
9/15/2010,2/1/2011,1,80.2099990844727,80.6600036621094,79.629997253418,18339,
9/15/2010,4/1/2011,1,81.379997253418,81.5999984741211,80.870002746582,9962,
9/15/2010,12/1/2011,1,84.129997253418,84.3899993896484,83.5599975585938,21156,
9/15/2010,12/1/2012,1,86.4499969482422,86.5500030517578,85.879997253418,7542,
9/15/2010,4/1/2011,3,2.20280003547668,,,,
9/15/2010,5/1/2011,3,2.20449995994568,,,,
9/15/2010,6/1/2011,3,2.21050000190735,,,,
9/15/2010,7/1/2011,3,2.22519993782043,,,,
9/15/2010,8/1/2011,3,2.24160003662109,,,,
9/15/2010,9/1/2011,3,2.26160001754761,,,,
9/15/2010,10/1/2011,3,2.28060007095337,,,,
9/15/2010,11/1/2011,3,2.29789996147156,,,,
9/15/2010,12/1/2011,3,2.31469988822937,,,,
9/15/2010,1/1/2012,3,2.33249998092651,,,,
9/15/2010,2/1/2012,3,2.34100008010864,,,,
9/15/2010,3/1/2012,3,2.34150004386902,,,,
9/15/2010,4/1/2012,3,2.33299994468689,,,,
9/15/2010,5/1/2012,3,2.32699990272522,,,,
9/15/2010,6/1/2012,3,2.32699990272522,,,,
9/15/2010,7/1/2012,3,2.33750009536743,,,,
9/15/2010,8/1/2012,3,2.3510000705719,,,,
9/15/2010,9/1/2012,3,2.3659999370575,,,,
9/15/2010,10/1/2012,3,2.38150000572205,,,,
9/15/2010,11/1/2012,3,2.3970000743866,,,,
9/15/2010,12/1/2012,3,2.41249990463257,,,,
9/15/2010,1/1/2013,3,2.42750000953674,,,,
9/15/2010,10/1/2010,3,2.13260006904602,2.13849997520447,2.11010003089905,49838,
9/15/2010,11/1/2010,3,2.14989995956421,2.15450000762939,2.12709999084473,22222,
9/15/2010,12/1/2010,3,2.16799998283386,2.17179989814758,2.14709997177124,19372,
9/15/2010,1/1/2011,3,2.19039988517761,2.19000005722046,2.16960000991821,5504,
9/15/2010,2/1/2011,3,2.20350003242493,2.20650005340576,2.18370008468628,3346,
9/15/2010,3/1/2011,3,2.20679998397827,2.20819997787476,2.18799996376038,1691,
9/15/2010,1/1/2011,4,1.98860001564026,,,,
9/15/2010,2/1/2011,4,2.01259994506836,,,,
9/15/2010,3/1/2011,4,2.03660011291504,,,,
9/15/2010,4/1/2011,4,2.15429997444153,,,,
9/15/2010,5/1/2011,4,2.16359996795654,,,,
9/15/2010,6/1/2011,4,2.17129993438721,,,,
9/15/2010,7/1/2011,4,2.17199993133545,,,,
9/15/2010,8/1/2011,4,2.17239999771118,,,,
9/15/2010,9/1/2011,4,2.16639995574951,,,,
9/15/2010,10/1/2011,4,2.07340002059937,,,,
9/15/2010,11/1/2011,4,2.0689001083374,,,,
9/15/2010,12/1/2011,4,2.07890009880066,,,,
9/15/2010,1/1/2012,4,2.09190011024475,,,,
9/15/2010,2/1/2012,4,2.1078999042511,,,,
9/15/2010,3/1/2012,4,2.12490010261536,,,,
9/15/2010,4/1/2012,4,2.24489998817444,,,,
9/15/2010,5/1/2012,4,2.25390005111694,,,,
9/15/2010,6/1/2012,4,2.2493999004364,,,,
9/15/2010,7/1/2012,4,2.24340009689331,,,,
9/15/2010,8/1/2012,4,2.23539996147156,,,,
9/15/2010,9/1/2012,4,2.22090005874634,,,,
9/15/2010,10/1/2012,4,2.12590003013611,,,,
9/15/2010,11/1/2012,4,2.1168999671936,,,,
9/15/2010,12/1/2012,4,2.11770009994507,,,,
9/15/2010,1/1/2013,4,2.12159991264343,,,,
9/15/2010,2/1/2013,4,2.12910008430481,,,,
9/15/2010,3/1/2013,4,2.13660001754761,,,,
9/15/2010,4/1/2013,4,2.23659992218018,,,,
9/15/2010,5/1/2013,4,2.24659991264343,,,,
9/15/2010,6/1/2013,4,2.24160003662109,,,,
9/15/2010,7/1/2013,4,2.23650002479553,,,,
9/15/2010,8/1/2013,4,2.23130011558533,,,,
9/15/2010,9/1/2013,4,2.2260000705719,,,,
9/15/2010,10/1/2010,4,1.96249997615814,1.96899998188019,1.93570005893707,45726,
9/15/2010,11/1/2010,4,1.96060001850128,1.96399998664856,1.93480002880096,29930,
9/15/2010,12/1/2010,4,1.96720004081726,1.97109997272491,1.94289994239807,16986,
9/16/2010,2/1/2011,1,79.1800003051758,,,,
9/16/2010,4/1/2011,1,80.4000015258789,,,,
9/16/2010,5/1/2011,1,80.8199996948242,,,,
9/16/2010,8/1/2011,1,81.8899993896484,,,,
9/16/2010,9/1/2011,1,82.1999969482422,,,,
9/16/2010,10/1/2011,1,82.5,,,,
9/16/2010,11/1/2011,1,82.8099975585937,,,,
9/16/2010,1/1/2012,1,83.3499984741211,,,,
9/16/2010,2/1/2012,1,83.5400009155273,,,,
9/16/2010,3/1/2012,1,83.7399978637695,,,,
9/16/2010,4/1/2012,1,83.9300003051758,,,,
9/16/2010,5/1/2012,1,84.129997253418,,,,
9/16/2010,6/1/2012,1,84.3199996948242,,,,
9/16/2010,7/1/2012,1,84.5100021362305,,,,
9/16/2010,8/1/2012,1,84.6999969482422,,,,
9/16/2010,9/1/2012,1,84.879997253418,,,,
9/16/2010,10/1/2012,1,85.0599975585937,,,,
9/16/2010,11/1/2012,1,85.25,,,,
9/16/2010,12/1/2012,1,85.4400024414062,,,,
9/16/2010,1/1/2013,1,85.5199966430664,,,,
9/16/2010,2/1/2013,1,85.5999984741211,,,,
9/16/2010,3/1/2013,1,85.6900024414063,,,,
9/16/2010,4/1/2013,1,85.7900009155273,,,,
9/16/2010,5/1/2013,1,85.8899993896484,,,,
9/16/2010,6/1/2013,1,86,,,,
9/16/2010,7/1/2013,1,86.1100006103516,,,,
9/16/2010,8/1/2013,1,86.2300033569336,,,,
9/16/2010,9/1/2013,1,86.3499984741211,,,,
9/16/2010,10/1/2013,1,86.4700012207031,,,,
9/16/2010,11/1/2013,1,86.5999984741211,,,,
9/16/2010,12/1/2013,1,86.7300033569336,,,,
9/16/2010,1/1/2014,1,86.8099975585938,,,,
9/16/2010,2/1/2014,1,86.8899993896484,,,,
9/16/2010,3/1/2014,1,86.9800033569336,,,,
9/16/2010,4/1/2014,1,87.0699996948242,,,,
9/16/2010,5/1/2014,1,87.1699981689453,,,,
9/16/2010,6/1/2014,1,87.2799987792969,,,,
9/16/2010,7/1/2014,1,87.3899993896484,,,,
9/16/2010,8/1/2014,1,87.5100021362305,,,,
9/16/2010,9/1/2014,1,87.629997253418,,,,
9/16/2010,10/1/2014,1,87.7600021362305,,,,
9/16/2010,11/1/2014,1,87.9000015258789,,,,
9/16/2010,12/1/2014,1,88.0400009155273,,,,
9/16/2010,1/1/2015,1,88.1600036621094,,,,
9/16/2010,2/1/2015,1,88.2900009155273,,,,
9/16/2010,3/1/2015,1,88.4199981689453,,,,
9/16/2010,4/1/2015,1,88.5500030517578,,,,
9/16/2010,5/1/2015,1,88.6800003051758,,,,
9/16/2010,6/1/2015,1,88.8199996948242,,,,
9/16/2010,7/1/2015,1,88.9599990844727,,,,
9/16/2010,8/1/2015,1,89.0999984741211,,,,
9/16/2010,9/1/2015,1,89.2399978637695,,,,
9/16/2010,10/1/2015,1,89.379997253418,,,,
9/16/2010,11/1/2015,1,89.5299987792969,,,,
9/16/2010,12/1/2015,1,89.6800003051758,,,,
9/16/2010,6/1/2016,1,90.5199966430664,,,,
9/16/2010,12/1/2016,1,91.3600006103516,,,,
9/16/2010,6/1/2017,1,92.2099990844727,,,,
9/16/2010,12/1/2017,1,93.0599975585938,,,,
9/16/2010,6/1/2018,1,93.9100036621094,,,,
9/16/2010,12/1/2018,1,94.7600021362305,,,,
9/16/2010,10/1/2010,1,74.5699996948242,75.9899978637695,74.1100006103516,288529,
9/16/2010,11/1/2010,1,75.7399978637695,77.0999984741211,75.3300018310547,210953,
9/16/2010,12/1/2010,1,77.1900024414063,78.5,76.8000030517578,112095,
9/16/2010,1/1/2011,1,78.3300018310547,79.4300003051758,77.9199981689453,45133,
9/16/2010,3/1/2011,1,79.879997253418,80.9700012207031,79.4700012207031,15181,
9/16/2010,6/1/2011,1,81.1999969482422,82.2200012207031,80.879997253418,14146,
9/16/2010,7/1/2011,1,81.5699996948242,81.9800033569336,81.4800033569336,1202,
9/16/2010,12/1/2011,1,83.1500015258789,84.2099990844727,82.7099990844727,15782,
9/16/2010,1/1/2011,3,2.16310000419617,,,,
9/16/2010,2/1/2011,3,2.1774001121521,,,,
9/16/2010,3/1/2011,3,2.18179988861084,,,,
9/16/2010,4/1/2011,3,2.17820000648499,,,,
9/16/2010,5/1/2011,3,2.17969989776611,,,,
9/16/2010,6/1/2011,3,2.18549990653992,,,,
9/16/2010,7/1/2011,3,2.20020008087158,,,,
9/16/2010,8/1/2011,3,2.21700000762939,,,,
9/16/2010,9/1/2011,3,2.23720002174377,,,,
9/16/2010,10/1/2011,3,2.25670003890991,,,,
9/16/2010,11/1/2011,3,2.27469992637634,,,,
9/16/2010,12/1/2011,3,2.29250001907349,,,,
9/16/2010,1/1/2012,3,2.31030011177063,,,,
9/16/2010,2/1/2012,3,2.31879997253418,,,,
9/16/2010,3/1/2012,3,2.31929993629456,,,,
9/16/2010,4/1/2012,3,2.31130003929138,,,,
9/16/2010,5/1/2012,3,2.30579996109009,,,,
9/16/2010,6/1/2012,3,2.30579996109009,,,,
9/16/2010,7/1/2012,3,2.31629991531372,,,,
9/16/2010,8/1/2012,3,2.32979989051819,,,,
9/16/2010,9/1/2012,3,2.34479999542236,,,,
9/16/2010,10/1/2012,3,2.36030006408691,,,,
9/16/2010,11/1/2012,3,2.37579989433289,,,,
9/16/2010,12/1/2012,3,2.39129996299744,,,,
9/16/2010,1/1/2013,3,2.40630006790161,,,,
9/16/2010,10/1/2010,3,2.09899997711182,2.13120007514954,2.08410000801086,55208,
9/16/2010,11/1/2010,3,2.1185998916626,2.14919996261597,2.10310006141663,29621,
9/16/2010,12/1/2010,3,2.13879990577698,2.16759991645813,2.12420010566711,25555,
9/16/2010,1/1/2011,4,1.95550000667572,,,,
9/16/2010,2/1/2011,4,1.98000001907349,,,,
9/16/2010,3/1/2011,4,2.00440001487732,,,,
9/16/2010,5/1/2011,4,2.13339996337891,,,,
9/16/2010,6/1/2011,4,2.14199995994568,,,,
9/16/2010,7/1/2011,4,2.14310002326965,,,,
9/16/2010,8/1/2011,4,2.1438000202179,,,,
9/16/2010,9/1/2011,4,2.13779997825623,,,,
9/16/2010,10/1/2011,4,2.04480004310608,,,,
9/16/2010,11/1/2011,4,2.04029989242554,,,,
9/16/2010,12/1/2011,4,2.05029988288879,,,,
9/16/2010,1/1/2012,4,2.06329989433289,,,,
9/16/2010,2/1/2012,4,2.07929992675781,,,,
9/16/2010,3/1/2012,4,2.09629988670349,,,,
9/16/2010,4/1/2012,4,2.21630001068115,,,,
9/16/2010,5/1/2012,4,2.22530007362366,,,,
9/16/2010,6/1/2012,4,2.22079992294312,,,,
9/16/2010,7/1/2012,4,2.21479988098145,,,,
9/16/2010,8/1/2012,4,2.20679998397827,,,,
9/16/2010,9/1/2012,4,2.19230008125305,,,,
9/16/2010,10/1/2012,4,2.09730005264282,,,,
9/16/2010,11/1/2012,4,2.08829998970032,,,,
9/16/2010,12/1/2012,4,2.0890998840332,,,,
9/16/2010,1/1/2013,4,2.09299993515015,,,,
9/16/2010,2/1/2013,4,2.10050010681152,,,,
9/16/2010,3/1/2013,4,2.10800004005432,,,,
9/16/2010,4/1/2013,4,2.20799994468689,,,,
9/16/2010,5/1/2013,4,2.21799993515015,,,,
9/16/2010,6/1/2013,4,2.21300005912781,,,,
9/16/2010,7/1/2013,4,2.20790004730225,,,,
9/16/2010,8/1/2013,4,2.20269989967346,,,,
9/16/2010,9/1/2013,4,2.19740009307861,,,,
9/16/2010,10/1/2010,4,1.92470002174377,1.95280003547668,1.89999997615814,52599,
9/16/2010,11/1/2010,4,1.92579996585846,1.95500004291534,1.90550005435944,43686,
9/16/2010,12/1/2010,4,1.93379998207092,1.96119999885559,1.91740000247955,26161,
9/16/2010,4/1/2011,4,2.12319993972778,2.15019989013672,2.12470006942749,1608,
9/17/2010,2/1/2011,1,79.0199966430664,,,,
9/17/2010,4/1/2011,1,80.3000030517578,,,,
9/17/2010,5/1/2011,1,80.75,,,,
9/17/2010,6/1/2011,1,81.1500015258789,,,,
9/17/2010,7/1/2011,1,81.5199966430664,,,,
9/17/2010,8/1/2011,1,81.8399963378906,,,,
9/17/2010,9/1/2011,1,82.1500015258789,,,,
9/17/2010,10/1/2011,1,82.4499969482422,,,,
9/17/2010,11/1/2011,1,82.75,,,,
9/17/2010,1/1/2012,1,83.2900009155273,,,,
9/17/2010,2/1/2012,1,83.4899978637695,,,,
9/17/2010,3/1/2012,1,83.6900024414063,,,,
9/17/2010,4/1/2012,1,83.879997253418,,,,
9/17/2010,5/1/2012,1,84.0800018310547,,,,
9/17/2010,6/1/2012,1,84.2699966430664,,,,
9/17/2010,7/1/2012,1,84.4599990844727,,,,
9/17/2010,8/1/2012,1,84.6500015258789,,,,
9/17/2010,9/1/2012,1,84.8300018310547,,,,
9/17/2010,10/1/2012,1,85.0199966430664,,,,
9/17/2010,11/1/2012,1,85.2099990844727,,,,
9/17/2010,12/1/2012,1,85.4000015258789,,,,
9/17/2010,1/1/2013,1,85.4800033569336,,,,
9/17/2010,2/1/2013,1,85.5599975585938,,,,
9/17/2010,3/1/2013,1,85.6500015258789,,,,
9/17/2010,4/1/2013,1,85.7399978637695,,,,
9/17/2010,5/1/2013,1,85.8399963378906,,,,
9/17/2010,6/1/2013,1,85.9499969482422,,,,
9/17/2010,7/1/2013,1,86.0599975585938,,,,
9/17/2010,8/1/2013,1,86.1699981689453,,,,
9/17/2010,9/1/2013,1,86.2900009155274,,,,
9/17/2010,10/1/2013,1,86.4100036621094,,,,
9/17/2010,11/1/2013,1,86.5400009155274,,,,
9/17/2010,12/1/2013,1,86.6699981689453,,,,
9/17/2010,1/1/2014,1,86.75,,,,
9/17/2010,2/1/2014,1,86.8300018310547,,,,
9/17/2010,3/1/2014,1,86.9199981689453,,,,
9/17/2010,4/1/2014,1,87.0100021362305,,,,
9/17/2010,5/1/2014,1,87.1100006103516,,,,
9/17/2010,6/1/2014,1,87.2200012207031,,,,
9/17/2010,7/1/2014,1,87.3300018310547,,,,
9/17/2010,8/1/2014,1,87.4499969482422,,,,
9/17/2010,9/1/2014,1,87.5699996948242,,,,
9/17/2010,10/1/2014,1,87.6999969482422,,,,
9/17/2010,11/1/2014,1,87.8399963378906,,,,
9/17/2010,12/1/2014,1,87.9800033569336,,,,
9/17/2010,1/1/2015,1,88.0999984741211,,,,
9/17/2010,2/1/2015,1,88.2300033569336,,,,
9/17/2010,3/1/2015,1,88.3600006103516,,,,
9/17/2010,4/1/2015,1,88.4899978637695,,,,
9/17/2010,5/1/2015,1,88.620002746582,,,,
9/17/2010,6/1/2015,1,88.7600021362305,,,,
9/17/2010,7/1/2015,1,88.9000015258789,,,,
9/17/2010,8/1/2015,1,89.0400009155274,,,,
9/17/2010,9/1/2015,1,89.1800003051758,,,,
9/17/2010,10/1/2015,1,89.3199996948242,,,,
9/17/2010,11/1/2015,1,89.4700012207031,,,,
9/17/2010,12/1/2015,1,89.620002746582,,,,
9/17/2010,6/1/2016,1,90.4599990844727,,,,
9/17/2010,12/1/2016,1,91.3000030517578,,,,
9/17/2010,6/1/2017,1,92.1500015258789,,,,
9/17/2010,12/1/2017,1,93,,,,
9/17/2010,6/1/2018,1,93.8499984741211,,,,
9/17/2010,12/1/2018,1,94.6999969482422,,,,
9/17/2010,10/1/2010,1,73.6600036621094,75.25,72.75,195772,
9/17/2010,11/1/2010,1,74.9199981689453,76.6999969482422,74.0999984741211,240781,
9/17/2010,12/1/2010,1,76.6699981689453,78.2200012207031,75.870002746582,126048,
9/17/2010,1/1/2011,1,78.0800018310547,79.3600006103516,77.1999969482422,42744,
9/17/2010,3/1/2011,1,79.7399978637695,80.7099990844727,78.7799987792969,14450,
9/17/2010,12/1/2011,1,83.0800018310547,84.0599975585937,82.0699996948242,15988,
9/17/2010,1/1/2011,3,2.15849995613098,,,,
9/17/2010,2/1/2011,3,2.1716001033783,,,,
9/17/2010,3/1/2011,3,2.17549991607666,,,,
9/17/2010,10/1/2010,3,2.09920001029968,2.12960004806519,2.07019996643066,49106,
9/17/2010,11/1/2010,3,2.11719989776611,2.14720010757446,2.08879995346069,29806,
9/17/2010,12/1/2010,3,2.13549995422363,2.16560006141663,2.1078999042511,26040,
9/17/2010,4/1/2011,3,2.17170000076294,2.18379998207092,2.15000009536743,1077,
9/17/2010,5/1/2011,3,2.17260003089905,2.15610003471375,2.15610003471375,638,
9/17/2010,6/1/2011,3,2.17750000953674,2.20429992675781,2.15079998970032,5317,
9/17/2010,7/1/2011,3,2.19169998168945,2.2140998840332,2.1693000793457,321,
9/17/2010,8/1/2011,3,2.20819997787476,2.19199991226196,2.18980002403259,298,
9/17/2010,9/1/2011,3,2.22839999198914,2.25449991226196,2.22119998931885,108,
9/17/2010,10/1/2011,3,2.24839997291565,,2.24110007286072,18,
9/17/2010,11/1/2011,3,2.26699995994568,,2.26789999008179,34,
9/17/2010,12/1/2011,3,2.28509998321533,2.31180000305176,2.25950002670288,1539,
9/17/2010,1/1/2012,3,2.30290007591248,,,53,
9/17/2010,2/1/2012,3,2.31139993667603,,,57,
9/17/2010,3/1/2012,3,2.31180000305176,2.29800009727478,2.29800009727478,28,
9/17/2010,4/1/2012,3,2.30369997024536,,,14,
9/17/2010,5/1/2012,3,2.29809999465942,,,1,
9/17/2010,6/1/2012,3,2.29809999465942,,,0,
9/17/2010,7/1/2012,3,2.30859994888306,,,3,
9/17/2010,8/1/2012,3,2.32209992408752,,,3,
9/17/2010,9/1/2012,3,2.3371000289917,,,0,
9/17/2010,10/1/2012,3,2.35260009765625,,,0,
9/17/2010,11/1/2012,3,2.36809992790222,,,0,
9/17/2010,12/1/2012,3,2.38359999656677,,,6,
9/17/2010,1/1/2013,3,2.39860010147095,,,1,
9/17/2010,1/1/2011,4,1.94729995727539,,,,
9/17/2010,2/1/2011,4,1.97259998321533,,,,
9/17/2010,4/1/2011,4,2.11899995803833,,,,
9/17/2010,5/1/2011,4,2.1308000087738,,,,
9/17/2010,6/1/2011,4,2.14129996299744,,,,
9/17/2010,7/1/2011,4,2.14280009269714,,,,
9/17/2010,8/1/2011,4,2.14350008964539,,,,
9/17/2010,9/1/2011,4,2.13750004768372,,,,
9/17/2010,10/1/2011,4,2.04450011253357,,,,
9/17/2010,11/1/2011,4,2.0404999256134,,,,
9/17/2010,12/1/2011,4,2.05049991607666,,,,
9/17/2010,1/1/2012,4,2.06550002098083,,,,
9/17/2010,2/1/2012,4,2.08150005340576,,,,
9/17/2010,3/1/2012,4,2.09800004959106,,,,
9/17/2010,4/1/2012,4,2.21749997138977,,,,
9/17/2010,5/1/2012,4,2.22650003433228,,,,
9/17/2010,6/1/2012,4,2.22199988365173,,,,
9/17/2010,7/1/2012,4,2.21600008010864,,,,
9/17/2010,8/1/2012,4,2.20799994468689,,,,
9/17/2010,9/1/2012,4,2.19350004196167,,,,
9/17/2010,10/1/2012,4,2.09850001335144,,,,
9/17/2010,11/1/2012,4,2.08949995040894,,,,
9/17/2010,12/1/2012,4,2.0903000831604,,,,
9/17/2010,1/1/2013,4,2.09419989585876,,,,
9/17/2010,2/1/2013,4,2.10170006752014,,,,
9/17/2010,3/1/2013,4,2.10920000076294,,,,
9/17/2010,4/1/2013,4,2.20919990539551,,,,
9/17/2010,5/1/2013,4,2.21919989585876,,,,
9/17/2010,6/1/2013,4,2.21420001983643,,,,
9/17/2010,7/1/2013,4,2.20910000801086,,,,
9/17/2010,8/1/2013,4,2.20390009880066,,,,
9/17/2010,10/1/2010,4,1.91919994354248,1.95089995861053,1.89979994297028,30679,
9/17/2010,11/1/2010,4,1.91890001296997,1.95169997215271,1.89999997615814,25816,
9/17/2010,12/1/2010,4,1.92569994926453,1.95749998092651,1.90769994258881,18962,
9/17/2010,3/1/2011,4,1.99800002574921,2.02500009536743,1.98259997367859,2590,
9/17/2010,9/1/2013,4,2.19860005378723,,,0,
9/20/2010,3/1/2011,1,80.6800003051758,,,,
9/20/2010,4/1/2011,1,81.2099990844727,,,,
9/20/2010,5/1/2011,1,81.6399993896484,,,,
9/20/2010,7/1/2011,1,82.370002746582,,,,
9/20/2010,8/1/2011,1,82.6800003051758,,,,
9/20/2010,9/1/2011,1,82.9800033569336,,,,
9/20/2010,10/1/2011,1,83.2699966430664,,,,
9/20/2010,11/1/2011,1,83.5599975585938,,,,
9/20/2010,1/1/2012,1,84.0699996948242,,,,
9/20/2010,2/1/2012,1,84.2600021362305,,,,
9/20/2010,3/1/2012,1,84.4499969482422,,,,
9/20/2010,4/1/2012,1,84.6399993896484,,,,
9/20/2010,5/1/2012,1,84.8300018310547,,,,
9/20/2010,6/1/2012,1,85.0100021362305,,,,
9/20/2010,7/1/2012,1,85.1699981689453,,,,
9/20/2010,8/1/2012,1,85.3300018310547,,,,
9/20/2010,9/1/2012,1,85.4899978637695,,,,
9/20/2010,10/1/2012,1,85.6500015258789,,,,
9/20/2010,11/1/2012,1,85.8099975585938,,,,
9/20/2010,12/1/2012,1,85.9700012207031,,,,
9/20/2010,1/1/2013,1,86.0699996948242,,,,
9/20/2010,2/1/2013,1,86.1600036621094,,,,
9/20/2010,3/1/2013,1,86.25,,,,
9/20/2010,4/1/2013,1,86.3399963378906,,,,
9/20/2010,5/1/2013,1,86.4300003051758,,,,
9/20/2010,6/1/2013,1,86.5199966430664,,,,
9/20/2010,7/1/2013,1,86.6100006103516,,,,
9/20/2010,8/1/2013,1,86.6999969482422,,,,
9/20/2010,9/1/2013,1,86.8000030517578,,,,
9/20/2010,10/1/2013,1,86.9000015258789,,,,
9/20/2010,11/1/2013,1,87.0100021362305,,,,
9/20/2010,12/1/2013,1,87.120002746582,,,,
9/20/2010,1/1/2014,1,87.1900024414063,,,,
9/20/2010,2/1/2014,1,87.2699966430664,,,,
9/20/2010,3/1/2014,1,87.3600006103516,,,,
9/20/2010,4/1/2014,1,87.4499969482422,,,,
9/20/2010,5/1/2014,1,87.5500030517578,,,,
9/20/2010,6/1/2014,1,87.6600036621094,,,,
9/20/2010,7/1/2014,1,87.7699966430664,,,,
9/20/2010,8/1/2014,1,87.879997253418,,,,
9/20/2010,9/1/2014,1,88,,,,
9/20/2010,10/1/2014,1,88.129997253418,,,,
9/20/2010,11/1/2014,1,88.2699966430664,,,,
9/20/2010,12/1/2014,1,88.4100036621094,,,,
9/20/2010,1/1/2015,1,88.5299987792969,,,,
9/20/2010,2/1/2015,1,88.6500015258789,,,,
9/20/2010,3/1/2015,1,88.7799987792969,,,,
9/20/2010,4/1/2015,1,88.9100036621094,,,,
9/20/2010,5/1/2015,1,89.0400009155274,,,,
9/20/2010,6/1/2015,1,89.1699981689453,,,,
9/20/2010,7/1/2015,1,89.3000030517578,,,,
9/20/2010,8/1/2015,1,89.4400024414063,,,,
9/20/2010,9/1/2015,1,89.5800018310547,,,,
9/20/2010,10/1/2015,1,89.7200012207031,,,,
9/20/2010,11/1/2015,1,89.8600006103516,,,,
9/20/2010,12/1/2015,1,90,,,,
9/20/2010,6/1/2016,1,90.8399963378906,,,,
9/20/2010,12/1/2016,1,91.6800003051758,,,,
9/20/2010,6/1/2017,1,92.5299987792969,,,,
9/20/2010,12/1/2017,1,93.379997253418,,,,
9/20/2010,6/1/2018,1,94.2300033569336,,,,
9/20/2010,12/1/2018,1,95.0800018310547,,,,
9/20/2010,10/1/2010,1,74.8600006103516,75.4499969482422,73.3199996948242,132532,
9/20/2010,11/1/2010,1,76.1900024414063,76.7699966430664,74.5800018310547,293072,
9/20/2010,12/1/2010,1,77.8000030517578,78.3399963378906,76.1600036621094,101644,
9/20/2010,1/1/2011,1,79.0899963378906,79.620002746582,77.4899978637695,36273,
9/20/2010,2/1/2011,1,79.9800033569336,80.4800033569336,78.8899993896484,14745,
9/20/2010,6/1/2011,1,82.0100021362305,82.4899978637695,80.5500030517578,13930,
9/20/2010,12/1/2011,1,83.870002746582,84.3399963378906,82.4199981689453,12973,
9/20/2010,2/1/2011,3,2.20099997520447,,,,
9/20/2010,3/1/2011,3,2.2033998966217,,,,
9/20/2010,4/1/2011,3,2.19889998435974,,,,
9/20/2010,5/1/2011,3,2.19910001754761,,,,
9/20/2010,6/1/2011,3,2.20329999923706,,,,
9/20/2010,7/1/2011,3,2.21650004386902,,,,
9/20/2010,8/1/2011,3,2.2318000793457,,,,
9/20/2010,9/1/2011,3,2.25029993057251,,,,
9/20/2010,10/1/2011,3,2.26950001716614,,,,
9/20/2010,11/1/2011,3,2.28749990463257,,,,
9/20/2010,12/1/2011,3,2.30480003356934,,,,
9/20/2010,1/1/2012,3,2.32240009307861,,,,
9/20/2010,2/1/2012,3,2.33089995384216,,,,
9/20/2010,3/1/2012,3,2.3313000202179,,,,
9/20/2010,4/1/2012,3,2.3231999874115,,,,
9/20/2010,5/1/2012,3,2.31760001182556,,,,
9/20/2010,6/1/2012,3,2.31760001182556,,,,
9/20/2010,7/1/2012,3,2.32809996604919,,,,
9/20/2010,8/1/2012,3,2.34159994125366,,,,
9/20/2010,9/1/2012,3,2.35660004615784,,,,
9/20/2010,10/1/2012,3,2.37210011482239,,,,
9/20/2010,11/1/2012,3,2.38759994506836,,,,
9/20/2010,12/1/2012,3,2.40260004997253,,,,
9/20/2010,1/1/2013,3,2.41709995269775,,,,
9/20/2010,10/1/2010,3,2.13940000534058,2.15549993515015,2.09069991111755,35578,
9/20/2010,11/1/2010,3,2.15490007400513,2.16950011253357,2.10719990730286,39598,
9/20/2010,12/1/2010,3,2.16980004310608,2.1826000213623,2.12450003623962,23307,
9/20/2010,1/1/2011,3,2.18989992141724,2.20029997825623,2.14930009841919,8943,
9/20/2010,2/1/2011,4,2.00029993057251,,,,
9/20/2010,3/1/2011,4,2.02519989013672,,,,
9/20/2010,5/1/2011,4,2.1554000377655,,,,
9/20/2010,6/1/2011,4,2.16490006446838,,,,
9/20/2010,7/1/2011,4,2.16639995574951,,,,
9/20/2010,8/1/2011,4,2.16709995269775,,,,
9/20/2010,9/1/2011,4,2.16109991073608,,,,
9/20/2010,10/1/2011,4,2.06809997558594,,,,
9/20/2010,11/1/2011,4,2.06410002708435,,,,
9/20/2010,12/1/2011,4,2.07410001754761,,,,
9/20/2010,1/1/2012,4,2.0890998840332,,,,
9/20/2010,2/1/2012,4,2.10509991645813,,,,
9/20/2010,3/1/2012,4,2.12159991264343,,,,
9/20/2010,4/1/2012,4,2.24110007286072,,,,
9/20/2010,5/1/2012,4,2.25009989738464,,,,
9/20/2010,6/1/2012,4,2.24559998512268,,,,
9/20/2010,7/1/2012,4,2.23959994316101,,,,
9/20/2010,8/1/2012,4,2.23160004615784,,,,
9/20/2010,9/1/2012,4,2.21709990501404,,,,
9/20/2010,10/1/2012,4,2.12210011482239,,,,
9/20/2010,11/1/2012,4,2.11310005187988,,,,
9/20/2010,12/1/2012,4,2.11389994621277,,,,
9/20/2010,1/1/2013,4,2.11779999732971,,,,
9/20/2010,2/1/2013,4,2.12529993057251,,,,
9/20/2010,3/1/2013,4,2.13280010223389,,,,
9/20/2010,4/1/2013,4,2.23280000686645,,,,
9/20/2010,5/1/2013,4,2.24279999732971,,,,
9/20/2010,6/1/2013,4,2.23779988288879,,,,
9/20/2010,7/1/2013,4,2.23270010948181,,,,
9/20/2010,8/1/2013,4,2.22749996185303,,,,
9/20/2010,9/1/2013,4,2.2221999168396,,,,
9/20/2010,10/1/2010,4,1.94959998130798,1.97239995002747,1.91509997844696,33114,
9/20/2010,11/1/2010,4,1.94799995422363,1.97000002861023,1.91380000114441,32841,
9/20/2010,12/1/2010,4,1.95410001277924,1.97379994392395,1.92019999027252,18195,
9/20/2010,1/1/2011,4,1.97549998760223,1.99380004405975,1.94599997997284,6185,
9/20/2010,4/1/2011,4,2.14439988136291,2.15520000457764,2.1224000453949,557,
9/21/2010,10/1/2010,1,73.5199966430664,,,,
9/21/2010,5/1/2011,1,80.5999984741211,,,,
9/21/2010,7/1/2011,1,81.3399963378906,,,,
9/21/2010,8/1/2011,1,81.6500015258789,,,,
9/21/2010,9/1/2011,1,81.9400024414063,,,,
9/21/2010,10/1/2011,1,82.2300033569336,,,,
9/21/2010,11/1/2011,1,82.5199966430664,,,,
9/21/2010,1/1/2012,1,83.0100021362305,,,,
9/21/2010,2/1/2012,1,83.1900024414063,,,,
9/21/2010,3/1/2012,1,83.370002746582,,,,
9/21/2010,4/1/2012,1,83.5599975585938,,,,
9/21/2010,5/1/2012,1,83.7399978637695,,,,
9/21/2010,6/1/2012,1,83.9199981689453,,,,
9/21/2010,7/1/2012,1,84.0699996948242,,,,
9/21/2010,8/1/2012,1,84.2200012207031,,,,
9/21/2010,11/1/2012,1,84.6699981689453,,,,
9/21/2010,1/1/2013,1,84.9100036621094,,,,
9/21/2010,2/1/2013,1,84.9899978637695,,,,
9/21/2010,3/1/2013,1,85.0800018310547,,,,
9/21/2010,4/1/2013,1,85.1699981689453,,,,
9/21/2010,5/1/2013,1,85.2600021362305,,,,
9/21/2010,6/1/2013,1,85.3499984741211,,,,
9/21/2010,7/1/2013,1,85.4400024414062,,,,
9/21/2010,8/1/2013,1,85.5299987792969,,,,
9/21/2010,9/1/2013,1,85.620002746582,,,,
9/21/2010,10/1/2013,1,85.7200012207031,,,,
9/21/2010,11/1/2013,1,85.8199996948242,,,,
9/21/2010,12/1/2013,1,85.9199981689453,,,,
9/21/2010,1/1/2014,1,85.9899978637695,,,,
9/21/2010,2/1/2014,1,86.0699996948242,,,,
9/21/2010,4/1/2014,1,86.2399978637695,,,,
9/21/2010,5/1/2014,1,86.3300018310547,,,,
9/21/2010,6/1/2014,1,86.4300003051758,,,,
9/21/2010,7/1/2014,1,86.5400009155274,,,,
9/21/2010,8/1/2014,1,86.6500015258789,,,,
9/21/2010,9/1/2014,1,86.7699966430664,,,,
9/21/2010,10/1/2014,1,86.8899993896484,,,,
9/21/2010,11/1/2014,1,87.0199966430664,,,,
9/21/2010,12/1/2014,1,87.1500015258789,,,,
9/21/2010,1/1/2015,1,87.2699966430664,,,,
9/21/2010,2/1/2015,1,87.3899993896484,,,,
9/21/2010,4/1/2015,1,87.629997253418,,,,
9/21/2010,5/1/2015,1,87.7600021362305,,,,
9/21/2010,6/1/2015,1,87.8899993896484,,,,
9/21/2010,7/1/2015,1,88.0199966430664,,,,
9/21/2010,8/1/2015,1,88.1500015258789,,,,
9/21/2010,9/1/2015,1,88.2799987792969,,,,
9/21/2010,10/1/2015,1,88.4199981689453,,,,
9/21/2010,11/1/2015,1,88.5599975585938,,,,
9/21/2010,6/1/2016,1,89.5299987792969,,,,
9/21/2010,6/1/2018,1,92.9400024414062,,,,
9/21/2010,12/1/2018,1,93.8000030517578,,,,
9/21/2010,11/1/2010,1,74.9700012207031,76.370002746582,74.6699981689453,312167,
9/21/2010,12/1/2010,1,76.6500015258789,78.1999969482422,76.2900009155274,153631,
9/21/2010,1/1/2011,1,77.9899978637695,79.6100006103516,77.5999984741211,61615,
9/21/2010,2/1/2011,1,78.9400024414063,80.5400009155273,78.5800018310547,24509,
9/21/2010,3/1/2011,1,79.6500015258789,81.2399978637695,79.3099975585938,14779,
9/21/2010,4/1/2011,1,80.1699981689453,81.75,80,10006,
9/21/2010,6/1/2011,1,80.9700012207031,82.5500030517578,80.7200012207031,21182,
9/21/2010,12/1/2011,1,82.8199996948242,84.3600006103516,82.4499969482422,22208,
9/21/2010,9/1/2012,1,84.370002746582,,,0,
9/21/2010,10/1/2012,1,84.5199966430664,,,0,
9/21/2010,12/1/2012,1,84.8300018310547,86.3899993896484,84.75,3049,
9/21/2010,3/1/2014,1,86.1500015258789,,,0,
9/21/2010,3/1/2015,1,87.5100021362305,,,0,
9/21/2010,12/1/2015,1,88.6999969482422,90.1399993896484,88.7699966430664,208,
9/21/2010,12/1/2016,1,90.370002746582,91.6999969482422,90.4899978637695,152,
9/21/2010,6/1/2017,1,91.2200012207031,,,0,
9/21/2010,12/1/2017,1,92.0800018310547,92.7099990844727,92.1999969482422,82,
9/21/2010,3/1/2011,3,2.18670010566711,,,,
9/21/2010,4/1/2011,3,2.18149995803833,,,,
9/21/2010,5/1/2011,3,2.18079996109009,,,,
9/21/2010,6/1/2011,3,2.18449997901916,,,,
9/21/2010,7/1/2011,3,2.19720005989075,,,,
9/21/2010,8/1/2011,3,2.21180009841919,,,,
9/21/2010,9/1/2011,3,2.22979998588562,,,,
9/21/2010,10/1/2011,3,2.24860000610352,,,,
9/21/2010,11/1/2011,3,2.26609992980957,,,,
9/21/2010,12/1/2011,3,2.28259992599487,,,,
9/21/2010,1/1/2012,3,2.29979991912842,,,,
9/21/2010,2/1/2012,3,2.30830001831055,,,,
9/21/2010,3/1/2012,3,2.30830001831055,,,,
9/21/2010,4/1/2012,3,2.30019998550415,,,,
9/21/2010,5/1/2012,3,2.29460000991821,,,,
9/21/2010,6/1/2012,3,2.29460000991821,,,,
9/21/2010,7/1/2012,3,2.30509996414185,,,,
9/21/2010,8/1/2012,3,2.31859993934631,,,,
9/21/2010,9/1/2012,3,2.33360004425049,,,,
9/21/2010,10/1/2012,3,2.34910011291504,,,,
9/21/2010,11/1/2012,3,2.36459994316101,,,,
9/21/2010,12/1/2012,3,2.37960004806519,,,,
9/21/2010,1/1/2013,3,2.39409995079041,,,,
9/21/2010,10/1/2010,3,2.11989998817444,2.16470003128052,2.10960006713867,32150,
9/21/2010,11/1/2010,3,2.13619995117187,2.17869997024536,2.12630009651184,42010,
9/21/2010,12/1/2010,3,2.15190005302429,2.19250011444092,2.1431999206543,22124,
9/21/2010,1/1/2011,3,2.17230010032654,2.21020007133484,2.16700005531311,7333,
9/21/2010,2/1/2011,3,2.18400001525879,2.22099995613098,2.1761999130249,3885,
9/21/2010,1/1/2011,4,1.94889998435974,,,,
9/21/2010,2/1/2011,4,1.97420001029968,,,,
9/21/2010,3/1/2011,4,1.99880003929138,,,,
9/21/2010,4/1/2011,4,2.11719989776611,,,,
9/21/2010,5/1/2011,4,2.12779998779297,,,,
9/21/2010,6/1/2011,4,2.13680005073547,,,,
9/21/2010,7/1/2011,4,2.13790011405945,,,,
9/21/2010,8/1/2011,4,2.13840007781982,,,,
9/21/2010,9/1/2011,4,2.13240003585815,,,,
9/21/2010,10/1/2011,4,2.03940010070801,,,,
9/21/2010,11/1/2011,4,2.0359001159668,,,,
9/21/2010,12/1/2011,4,2.0453999042511,,,,
9/21/2010,1/1/2012,4,2.06060004234314,,,,
9/21/2010,2/1/2012,4,2.07760000228882,,,,
9/21/2010,3/1/2012,4,2.0945999622345,,,,
9/21/2010,4/1/2012,4,2.2140998840332,,,,
9/21/2010,5/1/2012,4,2.22309994697571,,,,
9/21/2010,6/1/2012,4,2.21860003471375,,,,
9/21/2010,7/1/2012,4,2.21259999275208,,,,
9/21/2010,8/1/2012,4,2.2046000957489,,,,
9/21/2010,9/1/2012,4,2.1900999546051,,,,
9/21/2010,10/1/2012,4,2.09509992599487,,,,
9/21/2010,11/1/2012,4,2.08610010147095,,,,
9/21/2010,12/1/2012,4,2.08689999580383,,,,
9/21/2010,1/1/2013,4,2.09080004692078,,,,
9/21/2010,2/1/2013,4,2.09829998016357,,,,
9/21/2010,3/1/2013,4,2.10579991340637,,,,
9/21/2010,4/1/2013,4,2.20580005645752,,,,
9/21/2010,5/1/2013,4,2.21580004692078,,,,
9/21/2010,6/1/2013,4,2.21079993247986,,,,
9/21/2010,7/1/2013,4,2.2056999206543,,,,
9/21/2010,8/1/2013,4,2.20050001144409,,,,
9/21/2010,9/1/2013,4,2.19519996643066,,,,
9/21/2010,10/1/2010,4,1.91960000991821,1.96700000762939,1.91219997406006,35696,
9/21/2010,11/1/2010,4,1.9186999797821,1.9650000333786,1.91190004348755,39220,
9/21/2010,12/1/2010,4,1.9264999628067,1.96870005130768,1.91929996013641,13320,
9/22/2010,4/1/2011,1,79.7799987792969,,,,
9/22/2010,5/1/2011,1,80.1999969482422,,,,
9/22/2010,7/1/2011,1,80.9400024414063,,,,
9/22/2010,8/1/2011,1,81.25,,,,
9/22/2010,9/1/2011,1,81.5400009155274,,,,
9/22/2010,10/1/2011,1,81.8300018310547,,,,
9/22/2010,11/1/2011,1,82.129997253418,,,,
9/22/2010,1/1/2012,1,82.629997253418,,,,
9/22/2010,2/1/2012,1,82.8199996948242,,,,
9/22/2010,3/1/2012,1,83,,,,
9/22/2010,4/1/2012,1,83.1900024414063,,,,
9/22/2010,5/1/2012,1,83.370002746582,,,,
9/22/2010,6/1/2012,1,83.5500030517578,,,,
9/22/2010,7/1/2012,1,83.7099990844727,,,,
9/22/2010,8/1/2012,1,83.870002746582,,,,
9/22/2010,9/1/2012,1,84.0199966430664,,,,
9/22/2010,10/1/2012,1,84.1699981689453,,,,
9/22/2010,11/1/2012,1,84.3300018310547,,,,
9/22/2010,12/1/2012,1,84.4899978637695,,,,
9/22/2010,1/1/2013,1,84.5800018310547,,,,
9/22/2010,2/1/2013,1,84.6699981689453,,,,
9/22/2010,3/1/2013,1,84.7699966430664,,,,
9/22/2010,4/1/2013,1,84.870002746582,,,,
9/22/2010,5/1/2013,1,84.9700012207031,,,,
9/22/2010,6/1/2013,1,85.0699996948242,,,,
9/22/2010,7/1/2013,1,85.1699981689453,,,,
9/22/2010,8/1/2013,1,85.2699966430664,,,,
9/22/2010,9/1/2013,1,85.370002746582,,,,
9/22/2010,10/1/2013,1,85.4800033569336,,,,
9/22/2010,11/1/2013,1,85.5899963378906,,,,
9/22/2010,12/1/2013,1,85.6999969482422,,,,
9/22/2010,1/1/2014,1,85.7799987792969,,,,
9/22/2010,2/1/2014,1,85.870002746582,,,,
9/22/2010,3/1/2014,1,85.9599990844727,,,,
9/22/2010,4/1/2014,1,86.0500030517578,,,,
9/22/2010,5/1/2014,1,86.1500015258789,,,,
9/22/2010,6/1/2014,1,86.2600021362305,,,,
9/22/2010,7/1/2014,1,86.370002746582,,,,
9/22/2010,8/1/2014,1,86.4899978637695,,,,
9/22/2010,9/1/2014,1,86.620002746582,,,,
9/22/2010,10/1/2014,1,86.75,,,,
9/22/2010,11/1/2014,1,86.8899993896484,,,,
9/22/2010,12/1/2014,1,87.0299987792969,,,,
9/22/2010,1/1/2015,1,87.1600036621094,,,,
9/22/2010,2/1/2015,1,87.2900009155273,,,,
9/22/2010,3/1/2015,1,87.4199981689453,,,,
9/22/2010,4/1/2015,1,87.5500030517578,,,,
9/22/2010,5/1/2015,1,87.6800003051758,,,,
9/22/2010,6/1/2015,1,87.8099975585937,,,,
9/22/2010,7/1/2015,1,87.9499969482422,,,,
9/22/2010,8/1/2015,1,88.0899963378906,,,,
9/22/2010,9/1/2015,1,88.2300033569336,,,,
9/22/2010,10/1/2015,1,88.370002746582,,,,
9/22/2010,11/1/2015,1,88.5100021362305,,,,
9/22/2010,12/1/2015,1,88.6500015258789,,,,
9/22/2010,6/1/2016,1,89.4899978637695,,,,
9/22/2010,12/1/2016,1,90.3399963378906,,,,
9/22/2010,6/1/2017,1,91.1999969482422,,,,
9/22/2010,12/1/2017,1,92.0699996948242,,,,
9/22/2010,6/1/2018,1,92.9400024414062,,,,
9/22/2010,12/1/2018,1,93.8099975585937,,,,
9/22/2010,11/1/2010,1,74.7099990844727,76,73.8399963378906,344856,
9/22/2010,12/1/2010,1,76.3000030517578,77.5,75.5800018310547,187455,
9/22/2010,1/1/2011,1,77.629997253418,78.7099990844727,77,65191,
9/22/2010,2/1/2011,1,78.5599975585938,79.5800018310547,78,22412,
9/22/2010,3/1/2011,1,79.25,80.1900024414062,78.6999969482422,13567,
9/22/2010,6/1/2011,1,80.5800018310547,81.4199981689453,80,15949,
9/22/2010,12/1/2011,1,82.4400024414063,83.3600006103516,81.8600006103516,15555,
9/22/2010,4/1/2011,3,2.1784999370575,,,,
9/22/2010,5/1/2011,3,2.17820000648499,,,,
9/22/2010,6/1/2011,3,2.18190002441406,,,,
9/22/2010,7/1/2011,3,2.19490003585815,,,,
9/22/2010,8/1/2011,3,2.2095000743866,,,,
9/22/2010,9/1/2011,3,2.22720003128052,,,,
9/22/2010,10/1/2011,3,2.24640011787415,,,,
9/22/2010,11/1/2011,3,2.26469993591309,,,,
9/22/2010,12/1/2011,3,2.28200006484985,,,,
9/22/2010,1/1/2012,3,2.29900002479553,,,,
9/22/2010,2/1/2012,3,2.30749988555908,,,,
9/22/2010,3/1/2012,3,2.30649995803833,,,,
9/22/2010,4/1/2012,3,2.29800009727478,,,,
9/22/2010,5/1/2012,3,2.29200005531311,,,,
9/22/2010,6/1/2012,3,2.29099988937378,,,,
9/22/2010,7/1/2012,3,2.30150008201599,,,,
9/22/2010,8/1/2012,3,2.31500005722046,,,,
9/22/2010,9/1/2012,3,2.32999992370605,,,,
9/22/2010,10/1/2012,3,2.34549999237061,,,,
9/22/2010,11/1/2012,3,2.36100006103516,,,,
9/22/2010,12/1/2012,3,2.37599992752075,,,,
9/22/2010,1/1/2013,3,2.39050006866455,,,,
9/22/2010,10/1/2010,3,2.10700011253357,2.13199996948242,2.08850002288818,25741,
9/22/2010,11/1/2010,3,2.125,2.14949989318848,2.10630011558533,42972,
9/22/2010,12/1/2010,3,2.14330005645752,2.166100025177,2.12459993362427,16331,
9/22/2010,1/1/2011,3,2.16529989242554,2.18790006637573,2.14680004119873,7194,
9/22/2010,2/1/2011,3,2.17840003967285,2.19959998130798,2.16170001029968,3318,
9/22/2010,3/1/2011,3,2.18239998817444,2.20350003242493,2.16510009765625,3443,
9/22/2010,1/1/2011,4,1.93410003185272,,,,
9/22/2010,2/1/2011,4,1.95969998836517,,,,
9/22/2010,4/1/2011,4,2.10430002212524,,,,
9/22/2010,5/1/2011,4,2.11529994010925,,,,
9/22/2010,6/1/2011,4,2.12430000305176,,,,
9/22/2010,7/1/2011,4,2.12639999389648,,,,
9/22/2010,8/1/2011,4,2.12739992141724,,,,
9/22/2010,9/1/2011,4,2.12140011787415,,,,
9/22/2010,10/1/2011,4,2.0288999080658,,,,
9/22/2010,11/1/2011,4,2.02690005302429,,,,
9/22/2010,12/1/2011,4,2.03640007972717,,,,
9/22/2010,1/1/2012,4,2.05390000343323,,,,
9/22/2010,2/1/2012,4,2.07089996337891,,,,
9/22/2010,3/1/2012,4,2.08789992332458,,,,
9/22/2010,4/1/2012,4,2.20740008354187,,,,
9/22/2010,5/1/2012,4,2.2163999080658,,,,
9/22/2010,6/1/2012,4,2.21189999580383,,,,
9/22/2010,7/1/2012,4,2.20589995384216,,,,
9/22/2010,8/1/2012,4,2.19790005683899,,,,
9/22/2010,9/1/2012,4,2.18339991569519,,,,
9/22/2010,10/1/2012,4,2.08839988708496,,,,
9/22/2010,11/1/2012,4,2.07940006256104,,,,
9/22/2010,12/1/2012,4,2.08019995689392,,,,
9/22/2010,1/1/2013,4,2.08410000801086,,,,
9/22/2010,2/1/2013,4,2.09159994125366,,,,
9/22/2010,3/1/2013,4,2.09910011291504,,,,
9/22/2010,4/1/2013,4,2.19910001754761,,,,
9/22/2010,5/1/2013,4,2.20910000801086,,,,
9/22/2010,6/1/2013,4,2.20409989356995,,,,
9/22/2010,7/1/2013,4,2.19899988174438,,,,
9/22/2010,8/1/2013,4,2.19379997253418,,,,
9/22/2010,9/1/2013,4,2.18849992752075,,,,
9/22/2010,10/1/2010,4,1.90139997005463,1.93400001525879,1.8798999786377,32530,
9/22/2010,11/1/2010,4,1.90129995346069,1.93359994888306,1.88250005245209,53631,
9/22/2010,12/1/2010,4,1.9103000164032,1.9404000043869,1.89330005645752,27305,
9/22/2010,3/1/2011,4,1.98469996452332,2.01169991493225,1.96979999542236,1942,
9/23/2010,7/1/2011,1,80.9000015258789,,,,
9/23/2010,8/1/2011,1,81.2099990844727,,,,
9/23/2010,9/1/2011,1,81.5100021362305,,,,
9/23/2010,10/1/2011,1,81.8000030517578,,,,
9/23/2010,11/1/2011,1,82.1100006103516,,,,
9/23/2010,1/1/2012,1,82.620002746582,,,,
9/23/2010,2/1/2012,1,82.8099975585937,,,,
9/23/2010,3/1/2012,1,82.9899978637695,,,,
9/23/2010,4/1/2012,1,83.1800003051758,,,,
9/23/2010,5/1/2012,1,83.3600006103516,,,,
9/23/2010,6/1/2012,1,83.5400009155273,,,,
9/23/2010,7/1/2012,1,83.7099990844727,,,,
9/23/2010,8/1/2012,1,83.870002746582,,,,
9/23/2010,9/1/2012,1,84.0299987792969,,,,
9/23/2010,10/1/2012,1,84.1900024414062,,,,
9/23/2010,11/1/2012,1,84.3499984741211,,,,
9/23/2010,12/1/2012,1,84.5199966430664,,,,
9/23/2010,1/1/2013,1,84.6100006103516,,,,
9/23/2010,2/1/2013,1,84.7099990844727,,,,
9/23/2010,3/1/2013,1,84.8099975585938,,,,
9/23/2010,4/1/2013,1,84.9100036621094,,,,
9/23/2010,5/1/2013,1,85.0199966430664,,,,
9/23/2010,6/1/2013,1,85.129997253418,,,,
9/23/2010,7/1/2013,1,85.2399978637695,,,,
9/23/2010,8/1/2013,1,85.3499984741211,,,,
9/23/2010,9/1/2013,1,85.4599990844727,,,,
9/23/2010,10/1/2013,1,85.5699996948242,,,,
9/23/2010,11/1/2013,1,85.6800003051758,,,,
9/23/2010,12/1/2013,1,85.8000030517578,,,,
9/23/2010,1/1/2014,1,85.8899993896484,,,,
9/23/2010,2/1/2014,1,85.9800033569336,,,,
9/23/2010,3/1/2014,1,86.0800018310547,,,,
9/23/2010,4/1/2014,1,86.1800003051758,,,,
9/23/2010,5/1/2014,1,86.2900009155274,,,,
9/23/2010,6/1/2014,1,86.4100036621094,,,,
9/23/2010,7/1/2014,1,86.5299987792969,,,,
9/23/2010,8/1/2014,1,86.6500015258789,,,,
9/23/2010,9/1/2014,1,86.7799987792969,,,,
9/23/2010,10/1/2014,1,86.9199981689453,,,,
9/23/2010,11/1/2014,1,87.0699996948242,,,,
9/23/2010,12/1/2014,1,87.2200012207031,,,,
9/23/2010,1/1/2015,1,87.3499984741211,,,,
9/23/2010,2/1/2015,1,87.4800033569336,,,,
9/23/2010,3/1/2015,1,87.6100006103516,,,,
9/23/2010,4/1/2015,1,87.75,,,,
9/23/2010,5/1/2015,1,87.8899993896484,,,,
9/23/2010,6/1/2015,1,88.0299987792969,,,,
9/23/2010,7/1/2015,1,88.1699981689453,,,,
9/23/2010,8/1/2015,1,88.3099975585938,,,,
9/23/2010,9/1/2015,1,88.4499969482422,,,,
9/23/2010,10/1/2015,1,88.5999984741211,,,,
9/23/2010,11/1/2015,1,88.75,,,,
9/23/2010,12/1/2015,1,88.9000015258789,,,,
9/23/2010,6/1/2016,1,89.75,,,,
9/23/2010,12/1/2016,1,90.6100006103516,,,,
9/23/2010,6/1/2017,1,91.4700012207031,,,,
9/23/2010,12/1/2017,1,92.3399963378906,,,,
9/23/2010,6/1/2018,1,93.2099990844727,,,,
9/23/2010,12/1/2018,1,94.0800018310547,,,,
9/23/2010,11/1/2010,1,75.1800003051758,75.6100006103516,73.5800018310547,295845,
9/23/2010,12/1/2010,1,76.5400009155273,76.9800033569336,75.0999984741211,156187,
9/23/2010,1/1/2011,1,77.6999969482422,78.1600036621094,76.4100036621094,58233,
9/23/2010,2/1/2011,1,78.5699996948242,79,77.3399963378906,26093,
9/23/2010,3/1/2011,1,79.2399978637695,79.6900024414063,78.0500030517578,18708,
9/23/2010,4/1/2011,1,79.7399978637695,80.1800003051758,78.629997253418,7541,
9/23/2010,5/1/2011,1,80.1600036621094,80.4899978637695,79.3899993896484,5687,
9/23/2010,6/1/2011,1,80.5400009155273,81,79.3899993896484,22151,
9/23/2010,12/1/2011,1,82.4300003051758,82.8499984741211,81.2399978637695,15266,
9/23/2010,2/1/2011,3,2.18440008163452,,,,
9/23/2010,4/1/2011,3,2.18280005455017,,,,
9/23/2010,5/1/2011,3,2.18179988861084,,,,
9/23/2010,6/1/2011,3,2.18499994277954,,,,
9/23/2010,7/1/2011,3,2.19749999046326,,,,
9/23/2010,8/1/2011,3,2.21160006523132,,,,
9/23/2010,9/1/2011,3,2.22909998893738,,,,
9/23/2010,10/1/2011,3,2.24830007553101,,,,
9/23/2010,11/1/2011,3,2.26659989356995,,,,
9/23/2010,12/1/2011,3,2.28390002250671,,,,
9/23/2010,1/1/2012,3,2.30089998245239,,,,
9/23/2010,2/1/2012,3,2.30890011787415,,,,
9/23/2010,3/1/2012,3,2.30690002441406,,,,
9/23/2010,4/1/2012,3,2.29690003395081,,,,
9/23/2010,5/1/2012,3,2.28940010070801,,,,
9/23/2010,6/1/2012,3,2.2878999710083,,,,
9/23/2010,7/1/2012,3,2.29839992523193,,,,
9/23/2010,8/1/2012,3,2.3118999004364,,,,
9/23/2010,9/1/2012,3,2.32690000534058,,,,
9/23/2010,10/1/2012,3,2.34240007400513,,,,
9/23/2010,11/1/2012,3,2.3578999042511,,,,
9/23/2010,12/1/2012,3,2.37290000915527,,,,
9/23/2010,1/1/2013,3,2.38739991188049,,,,
9/23/2010,10/1/2010,3,2.11450004577637,2.12770009040833,2.07629990577698,30294,
9/23/2010,11/1/2010,3,2.13350009918213,2.14650011062622,2.09430003166199,45419,
9/23/2010,12/1/2010,3,2.15070009231567,2.1628999710083,2.11240005493164,15373,
9/23/2010,1/1/2011,3,2.1716001033783,2.18390011787415,2.13439989089966,4975,
9/23/2010,3/1/2011,3,2.18770003318787,2.19770002365112,2.15199995040894,1085,
9/23/2010,1/1/2011,4,1.94210004806519,,,,
9/23/2010,3/1/2011,4,1.99179995059967,,,,
9/23/2010,5/1/2011,4,2.12190008163452,,,,
9/23/2010,6/1/2011,4,2.13000011444092,,,,
9/23/2010,7/1/2011,4,2.13129997253418,,,,
9/23/2010,8/1/2011,4,2.13179993629456,,,,
9/23/2010,9/1/2011,4,2.12529993057251,,,,
9/23/2010,10/1/2011,4,2.03229999542236,,,,
9/23/2010,11/1/2011,4,2.02970004081726,,,,
9/23/2010,12/1/2011,4,2.03920006752014,,,,
9/23/2010,1/1/2012,4,2.0566999912262,,,,
9/23/2010,2/1/2012,4,2.07369995117187,,,,
9/23/2010,3/1/2012,4,2.09069991111755,,,,
9/23/2010,4/1/2012,4,2.21020007133484,,,,
9/23/2010,5/1/2012,4,2.21919989585876,,,,
9/23/2010,6/1/2012,4,2.2146999835968,,,,
9/23/2010,7/1/2012,4,2.20869994163513,,,,
9/23/2010,8/1/2012,4,2.20070004463196,,,,
9/23/2010,9/1/2012,4,2.18619990348816,,,,
9/23/2010,10/1/2012,4,2.09120011329651,,,,
9/23/2010,11/1/2012,4,2.082200050354,,,,
9/23/2010,12/1/2012,4,2.08299994468689,,,,
9/23/2010,1/1/2013,4,2.08689999580383,,,,
9/23/2010,2/1/2013,4,2.09439992904663,,,,
9/23/2010,3/1/2013,4,2.10190010070801,,,,
9/23/2010,4/1/2013,4,2.20190000534058,,,,
9/23/2010,5/1/2013,4,2.21189999580383,,,,
9/23/2010,6/1/2013,4,2.20689988136291,,,,
9/23/2010,7/1/2013,4,2.20180010795593,,,,
9/23/2010,8/1/2013,4,2.19659996032715,,,,
9/23/2010,9/1/2013,4,2.19129991531372,,,,
9/23/2010,10/1/2010,4,1.91740000247955,1.93229997158051,1.8746999502182,30661,
9/23/2010,11/1/2010,4,1.9128999710083,1.92719995975494,1.87249994277954,42085,
9/23/2010,12/1/2010,4,1.91960000991821,1.9326000213623,1.88030004501343,18399,
9/23/2010,2/1/2011,4,1.96700000762939,1.97520005702972,1.93620002269745,1403,
9/23/2010,4/1/2011,4,2.11139988899231,2.11509990692139,2.08619999885559,1056,
9/24/2010,5/1/2011,1,80.9400024414063,,,,
9/24/2010,6/1/2011,1,81.3199996948242,,,,
9/24/2010,7/1/2011,1,81.6699981689453,,,,
9/24/2010,8/1/2011,1,81.9700012207031,,,,
9/24/2010,9/1/2011,1,82.2699966430664,,,,
9/24/2010,10/1/2011,1,82.5500030517578,,,,
9/24/2010,11/1/2011,1,82.8499984741211,,,,
9/24/2010,1/1/2012,1,83.3499984741211,,,,
9/24/2010,2/1/2012,1,83.5299987792969,,,,
9/24/2010,3/1/2012,1,83.7099990844727,,,,
9/24/2010,4/1/2012,1,83.8899993896484,,,,
9/24/2010,5/1/2012,1,84.0699996948242,,,,
9/24/2010,6/1/2012,1,84.2399978637695,,,,
9/24/2010,7/1/2012,1,84.4000015258789,,,,
9/24/2010,8/1/2012,1,84.5500030517578,,,,
9/24/2010,9/1/2012,1,84.6999969482422,,,,
9/24/2010,10/1/2012,1,84.8499984741211,,,,
9/24/2010,11/1/2012,1,85,,,,
9/24/2010,12/1/2012,1,85.1600036621094,,,,
9/24/2010,1/1/2013,1,85.2399978637695,,,,
9/24/2010,2/1/2013,1,85.3300018310547,,,,
9/24/2010,3/1/2013,1,85.4199981689453,,,,
9/24/2010,4/1/2013,1,85.5100021362305,,,,
9/24/2010,5/1/2013,1,85.6100006103516,,,,
9/24/2010,6/1/2013,1,85.7099990844727,,,,
9/24/2010,7/1/2013,1,85.8099975585938,,,,
9/24/2010,8/1/2013,1,85.9100036621094,,,,
9/24/2010,9/1/2013,1,86.0100021362305,,,,
9/24/2010,10/1/2013,1,86.1100006103516,,,,
9/24/2010,11/1/2013,1,86.2099990844727,,,,
9/24/2010,12/1/2013,1,86.3199996948242,,,,
9/24/2010,1/1/2014,1,86.4000015258789,,,,
9/24/2010,2/1/2014,1,86.4800033569336,,,,
9/24/2010,3/1/2014,1,86.5699996948242,,,,
9/24/2010,4/1/2014,1,86.6600036621094,,,,
9/24/2010,5/1/2014,1,86.7600021362305,,,,
9/24/2010,6/1/2014,1,86.870002746582,,,,
9/24/2010,7/1/2014,1,86.9800033569336,,,,
9/24/2010,8/1/2014,1,87.0899963378906,,,,
9/24/2010,9/1/2014,1,87.2099990844727,,,,
9/24/2010,10/1/2014,1,87.3399963378906,,,,
9/24/2010,11/1/2014,1,87.4800033569336,,,,
9/24/2010,12/1/2014,1,87.620002746582,,,,
9/24/2010,1/1/2015,1,87.7399978637695,,,,
9/24/2010,2/1/2015,1,87.8600006103516,,,,
9/24/2010,3/1/2015,1,87.9800033569336,,,,
9/24/2010,4/1/2015,1,88.1100006103516,,,,
9/24/2010,5/1/2015,1,88.2399978637695,,,,
9/24/2010,6/1/2015,1,88.370002746582,,,,
9/24/2010,7/1/2015,1,88.5,,,,
9/24/2010,8/1/2015,1,88.629997253418,,,,
9/24/2010,9/1/2015,1,88.7600021362305,,,,
9/24/2010,10/1/2015,1,88.9000015258789,,,,
9/24/2010,11/1/2015,1,89.0400009155274,,,,
9/24/2010,12/1/2015,1,89.1800003051758,,,,
9/24/2010,6/1/2016,1,90.0199966430664,,,,
9/24/2010,6/1/2017,1,91.7099990844727,,,,
9/24/2010,12/1/2017,1,92.5599975585937,,,,
9/24/2010,6/1/2018,1,93.4300003051758,,,,
9/24/2010,12/1/2018,1,94.3000030517578,,,,
9/24/2010,11/1/2010,1,76.4899978637695,76.6800003051758,74.6600036621094,288333,
9/24/2010,12/1/2010,1,77.6500015258789,78,76.0500030517578,163698,
9/24/2010,1/1/2011,1,78.620002746582,79.0699996948242,77.2399978637695,54740,
9/24/2010,2/1/2011,1,79.4100036621094,79.870002746582,78.1100006103516,22656,
9/24/2010,3/1/2011,1,80.0500030517578,80.4499969482422,78.8000030517578,21422,
9/24/2010,4/1/2011,1,80.5299987792969,80.9400024414063,79.7399978637695,10098,
9/24/2010,12/1/2011,1,83.1699981689453,83.5899963378906,82,22145,
9/24/2010,12/1/2016,1,90.8600006103516,91.4300003051758,90.6900024414063,102,
9/24/2010,2/1/2011,3,2.19889998435974,,,,
9/24/2010,4/1/2011,3,2.1975998878479,,,,
9/24/2010,5/1/2011,3,2.1965000629425,,,,
9/24/2010,6/1/2011,3,2.19950008392334,,,,
9/24/2010,7/1/2011,3,2.21180009841919,,,,
9/24/2010,8/1/2011,3,2.22580003738403,,,,
9/24/2010,9/1/2011,3,2.24329996109009,,,,
9/24/2010,10/1/2011,3,2.26279997825623,,,,
9/24/2010,11/1/2011,3,2.28150010108948,,,,
9/24/2010,12/1/2011,3,2.2992000579834,,,,
9/24/2010,1/1/2012,3,2.31620001792908,,,,
9/24/2010,2/1/2012,3,2.32419991493225,,,,
9/24/2010,3/1/2012,3,2.32220005989075,,,,
9/24/2010,4/1/2012,3,2.31220006942749,,,,
9/24/2010,5/1/2012,3,2.30469989776611,,,,
9/24/2010,6/1/2012,3,2.30320000648499,,,,
9/24/2010,7/1/2012,3,2.31369996070862,,,,
9/24/2010,8/1/2012,3,2.32719993591309,,,,
9/24/2010,9/1/2012,3,2.34220004081726,,,,
9/24/2010,10/1/2012,3,2.35770010948181,,,,
9/24/2010,11/1/2012,3,2.37319993972778,,,,
9/24/2010,12/1/2012,3,2.38820004463196,,,,
9/24/2010,1/1/2013,3,2.40269994735718,,,,
9/24/2010,10/1/2010,3,2.13059997558594,2.14050006866455,2.10190010070801,23471,
9/24/2010,11/1/2010,3,2.14989995956421,2.1603000164032,2.12039995193481,44883,
9/24/2010,12/1/2010,3,2.16589999198914,2.1774001121521,2.13849997520447,19986,
9/24/2010,1/1/2011,3,2.18589997291565,2.19910001754761,2.16720008850098,9281,
9/24/2010,3/1/2011,3,2.20260000228882,2.21569991111755,2.17950010299683,2383,
9/24/2010,2/1/2011,4,1.99269998073578,,,,
9/24/2010,3/1/2011,4,2.0164999961853,,,,
9/24/2010,4/1/2011,4,2.13499999046326,,,,
9/24/2010,5/1/2011,4,2.14529991149902,,,,
9/24/2010,6/1/2011,4,2.1528000831604,,,,
9/24/2010,7/1/2011,4,2.15289998054504,,,,
9/24/2010,8/1/2011,4,2.1528000831604,,,,
9/24/2010,9/1/2011,4,2.14529991149902,,,,
9/24/2010,10/1/2011,4,2.0518000125885,,,,
9/24/2010,11/1/2011,4,2.04850006103516,,,,
9/24/2010,12/1/2011,4,2.05749988555908,,,,
9/24/2010,1/1/2012,4,2.07500004768372,,,,
9/24/2010,2/1/2012,4,2.09249997138977,,,,
9/24/2010,3/1/2012,4,2.10949993133545,,,,
9/24/2010,4/1/2012,4,2.22900009155273,,,,
9/24/2010,5/1/2012,4,2.23799991607666,,,,
9/24/2010,6/1/2012,4,2.2335000038147,,,,
9/24/2010,7/1/2012,4,2.22749996185303,,,,
9/24/2010,8/1/2012,4,2.21950006484985,,,,
9/24/2010,9/1/2012,4,2.20499992370605,,,,
9/24/2010,10/1/2012,4,2.10999989509583,,,,
9/24/2010,11/1/2012,4,2.1010000705719,,,,
9/24/2010,12/1/2012,4,2.10179996490479,,,,
9/24/2010,1/1/2013,4,2.10570001602173,,,,
9/24/2010,2/1/2013,4,2.11319994926453,,,,
9/24/2010,3/1/2013,4,2.12069988250732,,,,
9/24/2010,4/1/2013,4,2.22070002555847,,,,
9/24/2010,5/1/2013,4,2.23070001602173,,,,
9/24/2010,6/1/2013,4,2.22569990158081,,,,
9/24/2010,7/1/2013,4,2.22059988975525,,,,
9/24/2010,8/1/2013,4,2.21539998054504,,,,
9/24/2010,9/1/2013,4,2.21009993553162,,,,
9/24/2010,10/1/2010,4,1.94710004329681,1.96089994907379,1.9099999666214,26612,
9/24/2010,11/1/2010,4,1.9404000043869,1.9539999961853,1.90520000457764,37789,
9/24/2010,12/1/2010,4,1.94679999351501,1.95930004119873,1.91209995746613,15656,
9/24/2010,1/1/2011,4,1.96879994869232,1.98020005226135,1.94000005722046,7240,
9/27/2010,3/1/2011,1,79.6800003051758,,,,
9/27/2010,4/1/2011,1,80.1800003051758,,,,
9/27/2010,5/1/2011,1,80.5899963378906,,,,
9/27/2010,7/1/2011,1,81.3099975585937,,,,
9/27/2010,8/1/2011,1,81.6100006103516,,,,
9/27/2010,9/1/2011,1,81.9100036621094,,,,
9/27/2010,10/1/2011,1,82.1900024414063,,,,
9/27/2010,11/1/2011,1,82.4800033569336,,,,
9/27/2010,1/1/2012,1,83.0100021362305,,,,
9/27/2010,2/1/2012,1,83.1999969482422,,,,
9/27/2010,3/1/2012,1,83.379997253418,,,,
9/27/2010,4/1/2012,1,83.5599975585938,,,,
9/27/2010,5/1/2012,1,83.7399978637695,,,,
9/27/2010,6/1/2012,1,83.9199981689453,,,,
9/27/2010,7/1/2012,1,84.0800018310547,,,,
9/27/2010,8/1/2012,1,84.2300033569336,,,,
9/27/2010,9/1/2012,1,84.3899993896484,,,,
9/27/2010,10/1/2012,1,84.5400009155273,,,,
9/27/2010,11/1/2012,1,84.6900024414063,,,,
9/27/2010,12/1/2012,1,84.8499984741211,,,,
9/27/2010,1/1/2013,1,84.9300003051758,,,,
9/27/2010,2/1/2013,1,85.0199966430664,,,,
9/27/2010,3/1/2013,1,85.1100006103516,,,,
9/27/2010,4/1/2013,1,85.1999969482422,,,,
9/27/2010,5/1/2013,1,85.2900009155274,,,,
9/27/2010,6/1/2013,1,85.3899993896484,,,,
9/27/2010,7/1/2013,1,85.4899978637695,,,,
9/27/2010,8/1/2013,1,85.5899963378906,,,,
9/27/2010,9/1/2013,1,85.6900024414063,,,,
9/27/2010,10/1/2013,1,85.7900009155273,,,,
9/27/2010,11/1/2013,1,85.8899993896484,,,,
9/27/2010,12/1/2013,1,85.9899978637695,,,,
9/27/2010,1/1/2014,1,86.0699996948242,,,,
9/27/2010,2/1/2014,1,86.1500015258789,,,,
9/27/2010,3/1/2014,1,86.2399978637695,,,,
9/27/2010,4/1/2014,1,86.3300018310547,,,,
9/27/2010,5/1/2014,1,86.4300003051758,,,,
9/27/2010,6/1/2014,1,86.5400009155274,,,,
9/27/2010,7/1/2014,1,86.6500015258789,,,,
9/27/2010,8/1/2014,1,86.7600021362305,,,,
9/27/2010,9/1/2014,1,86.879997253418,,,,
9/27/2010,10/1/2014,1,87.0100021362305,,,,
9/27/2010,11/1/2014,1,87.1500015258789,,,,
9/27/2010,12/1/2014,1,87.2900009155273,,,,
9/27/2010,1/1/2015,1,87.4100036621094,,,,
9/27/2010,2/1/2015,1,87.5299987792969,,,,
9/27/2010,3/1/2015,1,87.6500015258789,,,,
9/27/2010,4/1/2015,1,87.7799987792969,,,,
9/27/2010,5/1/2015,1,87.9100036621094,,,,
9/27/2010,6/1/2015,1,88.0400009155273,,,,
9/27/2010,7/1/2015,1,88.1699981689453,,,,
9/27/2010,8/1/2015,1,88.3000030517578,,,,
9/27/2010,9/1/2015,1,88.4300003051758,,,,
9/27/2010,10/1/2015,1,88.5699996948242,,,,
9/27/2010,11/1/2015,1,88.7099990844727,,,,
9/27/2010,12/1/2015,1,88.8499984741211,,,,
9/27/2010,6/1/2016,1,89.6900024414063,,,,
9/27/2010,12/1/2016,1,90.5299987792969,,,,
9/27/2010,6/1/2017,1,91.379997253418,,,,
9/27/2010,12/1/2017,1,92.2300033569336,,,,
9/27/2010,6/1/2018,1,93.0999984741211,,,,
9/27/2010,12/1/2018,1,93.9700012207031,,,,
9/27/2010,11/1/2010,1,76.5199966430664,77.1699981689453,75.5199966430664,289534,
9/27/2010,12/1/2010,1,77.5,78.120002746582,76.5100021362305,142766,
9/27/2010,1/1/2011,1,78.3499984741211,78.9199981689453,77.3600006103516,52754,
9/27/2010,2/1/2011,1,79.0699996948242,79.6699981689453,78.1399993896484,23488,
9/27/2010,6/1/2011,1,80.9599990844727,81.5299987792969,80,13808,
9/27/2010,12/1/2011,1,82.8099975585937,83.3199996948242,81.879997253418,13229,
9/27/2010,10/1/2010,3,2.12280011177063,,,,
9/27/2010,11/1/2010,3,2.13940000534058,,,,
9/27/2010,12/1/2010,3,2.15529990196228,,,,
9/27/2010,1/1/2011,3,2.17529988288879,,,,
9/27/2010,2/1/2011,3,2.18819999694824,,,,
9/27/2010,3/1/2011,3,2.19199991226196,,,,
9/27/2010,4/1/2011,3,2.18709993362427,,,,
9/27/2010,5/1/2011,3,2.18619990348816,,,,
9/27/2010,6/1/2011,3,2.18939995765686,,,,
9/27/2010,7/1/2011,3,2.20169997215271,,,,
9/27/2010,8/1/2011,3,2.21569991111755,,,,
9/27/2010,9/1/2011,3,2.2335000038147,,,,
9/27/2010,10/1/2011,3,2.25329995155334,,,,
9/27/2010,11/1/2011,3,2.27250003814697,,,,
9/27/2010,12/1/2011,3,2.2904999256134,,,,
9/27/2010,1/1/2012,3,2.30769991874695,,,,
9/27/2010,2/1/2012,3,2.3157000541687,,,,
9/27/2010,3/1/2012,3,2.31369996070862,,,,
9/27/2010,4/1/2012,3,2.30369997024536,,,,
9/27/2010,5/1/2012,3,2.29620003700256,,,,
9/27/2010,6/1/2012,3,2.29469990730286,,,,
9/27/2010,7/1/2012,3,2.30520009994507,,,,
9/27/2010,8/1/2012,3,2.31870007514954,,,,
9/27/2010,9/1/2012,3,2.33369994163513,,,,
9/27/2010,10/1/2012,3,2.34920001029968,,,,
9/27/2010,11/1/2012,3,2.36470007896423,,,,
9/27/2010,12/1/2012,3,2.37969994544983,,,,
9/27/2010,1/1/2013,3,2.39420008659363,,,,
9/27/2010,1/1/2011,4,1.96609997749329,,,,
9/27/2010,2/1/2011,4,1.98950004577637,,,,
9/27/2010,3/1/2011,4,2.01290011405945,,,,
9/27/2010,4/1/2011,4,2.13129997253418,,,,
9/27/2010,5/1/2011,4,2.14170002937317,,,,
9/27/2010,6/1/2011,4,2.14919996261597,,,,
9/27/2010,7/1/2011,4,2.14930009841919,,,,
9/27/2010,8/1/2011,4,2.14939999580383,,,,
9/27/2010,9/1/2011,4,2.14190006256104,,,,
9/27/2010,10/1/2011,4,2.04839992523193,,,,
9/27/2010,11/1/2011,4,2.04509997367859,,,,
9/27/2010,12/1/2011,4,2.05410003662109,,,,
9/27/2010,1/1/2012,4,2.07109999656677,,,,
9/27/2010,2/1/2012,4,2.08809995651245,,,,
9/27/2010,3/1/2012,4,2.10409998893738,,,,
9/27/2010,4/1/2012,4,2.22359991073608,,,,
9/27/2010,5/1/2012,4,2.23259997367859,,,,
9/27/2010,6/1/2012,4,2.22810006141663,,,,
9/27/2010,7/1/2012,4,2.22210001945496,,,,
9/27/2010,8/1/2012,4,2.2140998840332,,,,
9/27/2010,9/1/2012,4,2.19959998130798,,,,
9/27/2010,10/1/2012,4,2.10459995269775,,,,
9/27/2010,11/1/2012,4,2.09559988975525,,,,
9/27/2010,12/1/2012,4,2.09640002250671,,,,
9/27/2010,1/1/2013,4,2.10030007362366,,,,
9/27/2010,2/1/2013,4,2.10780000686645,,,,
9/27/2010,3/1/2013,4,2.11529994010925,,,,
9/27/2010,4/1/2013,4,2.2153000831604,,,,
9/27/2010,5/1/2013,4,2.22530007362366,,,,
9/27/2010,6/1/2013,4,2.22029995918274,,,,
9/27/2010,7/1/2013,4,2.21519994735718,,,,
9/27/2010,8/1/2013,4,2.21000003814697,,,,
9/27/2010,9/1/2013,4,2.20469999313354,,,,
9/27/2010,10/1/2010,4,1.94879996776581,1.95449995994568,1.91999995708466,26232,
9/27/2010,11/1/2010,4,1.93910002708435,1.94879996776581,1.91180002689362,38448,
9/27/2010,12/1/2010,4,1.94459998607636,1.95449995994568,1.9186999797821,13958,
9/28/2010,3/1/2011,1,79.8199996948242,,,,
9/28/2010,4/1/2011,1,80.3600006103516,,,,
9/28/2010,5/1/2011,1,80.8099975585938,,,,
9/28/2010,7/1/2011,1,81.5599975585937,,,,
9/28/2010,8/1/2011,1,81.870002746582,,,,
9/28/2010,9/1/2011,1,82.1800003051758,,,,
9/28/2010,10/1/2011,1,82.4700012207031,,,,
9/28/2010,11/1/2011,1,82.7799987792969,,,,
9/28/2010,12/1/2011,1,83.120002746582,,,,
9/28/2010,1/1/2012,1,83.3199996948242,,,,
9/28/2010,2/1/2012,1,83.5100021362305,,,,
9/28/2010,3/1/2012,1,83.6999969482422,,,,
9/28/2010,4/1/2012,1,83.8899993896484,,,,
9/28/2010,5/1/2012,1,84.0800018310547,,,,
9/28/2010,6/1/2012,1,84.2600021362305,,,,
9/28/2010,7/1/2012,1,84.4300003051758,,,,
9/28/2010,8/1/2012,1,84.5899963378906,,,,
9/28/2010,9/1/2012,1,84.75,,,,
9/28/2010,10/1/2012,1,84.9100036621094,,,,
9/28/2010,11/1/2012,1,85.0699996948242,,,,
9/28/2010,1/1/2013,1,85.3199996948242,,,,
9/28/2010,2/1/2013,1,85.4000015258789,,,,
9/28/2010,3/1/2013,1,85.4899978637695,,,,
9/28/2010,4/1/2013,1,85.5800018310547,,,,
9/28/2010,5/1/2013,1,85.6699981689453,,,,
9/28/2010,6/1/2013,1,85.7600021362305,,,,
9/28/2010,7/1/2013,1,85.8499984741211,,,,
9/28/2010,8/1/2013,1,85.9400024414063,,,,
9/28/2010,9/1/2013,1,86.0400009155273,,,,
9/28/2010,10/1/2013,1,86.1399993896484,,,,
9/28/2010,11/1/2013,1,86.2399978637695,,,,
9/28/2010,12/1/2013,1,86.3399963378906,,,,
9/28/2010,1/1/2014,1,86.4100036621094,,,,
9/28/2010,2/1/2014,1,86.4899978637695,,,,
9/28/2010,3/1/2014,1,86.5699996948242,,,,
9/28/2010,4/1/2014,1,86.6600036621094,,,,
9/28/2010,5/1/2014,1,86.7600021362305,,,,
9/28/2010,6/1/2014,1,86.870002746582,,,,
9/28/2010,7/1/2014,1,86.9800033569336,,,,
9/28/2010,8/1/2014,1,87.0899963378906,,,,
9/28/2010,9/1/2014,1,87.2099990844727,,,,
9/28/2010,10/1/2014,1,87.3399963378906,,,,
9/28/2010,11/1/2014,1,87.4700012207031,,,,
9/28/2010,12/1/2014,1,87.5999984741211,,,,
9/28/2010,1/1/2015,1,87.7099990844727,,,,
9/28/2010,2/1/2015,1,87.8199996948242,,,,
9/28/2010,3/1/2015,1,87.9400024414062,,,,
9/28/2010,4/1/2015,1,88.0599975585938,,,,
9/28/2010,5/1/2015,1,88.1800003051758,,,,
9/28/2010,6/1/2015,1,88.3000030517578,,,,
9/28/2010,7/1/2015,1,88.4199981689453,,,,
9/28/2010,8/1/2015,1,88.5400009155273,,,,
9/28/2010,9/1/2015,1,88.6699981689453,,,,
9/28/2010,10/1/2015,1,88.8000030517578,,,,
9/28/2010,11/1/2015,1,88.9300003051758,,,,
9/28/2010,12/1/2015,1,89.0599975585937,,,,
9/28/2010,6/1/2016,1,89.8600006103516,,,,
9/28/2010,12/1/2016,1,90.6600036621094,,,,
9/28/2010,6/1/2017,1,91.4899978637695,,,,
9/28/2010,12/1/2017,1,92.3199996948242,,,,
9/28/2010,6/1/2018,1,93.1900024414063,,,,
9/28/2010,12/1/2018,1,94.0599975585937,,,,
9/28/2010,11/1/2010,1,76.1800003051758,77.120002746582,75.5299987792969,329269,
9/28/2010,12/1/2010,1,77.4100036621094,78.2399978637695,76.6100006103516,149101,
9/28/2010,1/1/2011,1,78.4000015258789,79.1699981689453,77.5400009155274,56301,
9/28/2010,2/1/2011,1,79.1699981689453,79.8899993896484,78.2600021362305,21623,
9/28/2010,6/1/2011,1,81.1999969482422,81.6900024414062,80.1800003051758,19694,
9/28/2010,12/1/2012,1,85.2399978637695,85.5800018310547,84.8499984741211,3282,
9/28/2010,2/1/2011,3,2.19379997253418,,,,
9/28/2010,3/1/2011,3,2.19779992103577,,,,
9/28/2010,4/1/2011,3,2.19320011138916,,,,
9/28/2010,5/1/2011,3,2.1923999786377,,,,
9/28/2010,6/1/2011,3,2.19539999961853,,,,
9/28/2010,7/1/2011,3,2.20729994773865,,,,
9/28/2010,8/1/2011,3,2.22129988670349,,,,
9/28/2010,9/1/2011,3,2.2393000125885,,,,
9/28/2010,10/1/2011,3,2.25909996032715,,,,
9/28/2010,11/1/2011,3,2.27830004692078,,,,
9/28/2010,12/1/2011,3,2.29629993438721,,,,
9/28/2010,1/1/2012,3,2.31349992752075,,,,
9/28/2010,2/1/2012,3,2.3215000629425,,,,
9/28/2010,3/1/2012,3,2.31949996948242,,,,
9/28/2010,4/1/2012,3,2.30949997901916,,,,
9/28/2010,5/1/2012,3,2.30200004577637,,,,
9/28/2010,6/1/2012,3,2.30049991607666,,,,
9/28/2010,7/1/2012,3,2.31100010871887,,,,
9/28/2010,8/1/2012,3,2.32450008392334,,,,
9/28/2010,9/1/2012,3,2.33949995040894,,,,
9/28/2010,10/1/2012,3,2.35500001907349,,,,
9/28/2010,11/1/2012,3,2.37050008773804,,,,
9/28/2010,12/1/2012,3,2.38549995422363,,,,
9/28/2010,1/1/2013,3,2.40000009536743,,,,
9/28/2010,10/1/2010,3,2.12450003623962,2.14840006828308,2.09669995307922,17246,
9/28/2010,11/1/2010,3,2.14120006561279,2.16400003433228,2.11400008201599,44026,
9/28/2010,12/1/2010,3,2.15809988975525,2.17869997024536,2.13089990615845,15310,
9/28/2010,1/1/2011,3,2.1800000667572,2.19709992408752,2.15269994735718,7223,
9/28/2010,2/1/2011,4,1.99049997329712,,,,
9/28/2010,3/1/2011,4,2.01449990272522,,,,
9/28/2010,4/1/2011,4,2.13299989700317,,,,
9/28/2010,5/1/2011,4,2.14219999313354,,,,
9/28/2010,6/1/2011,4,2.14869999885559,,,,
9/28/2010,7/1/2011,4,2.1479001045227,,,,
9/28/2010,8/1/2011,4,2.14720010757446,,,,
9/28/2010,9/1/2011,4,2.13919997215271,,,,
9/28/2010,10/1/2011,4,2.04520010948181,,,,
9/28/2010,11/1/2011,4,2.04189991950989,,,,
9/28/2010,12/1/2011,4,2.05089998245239,,,,
9/28/2010,1/1/2012,4,2.06789994239807,,,,
9/28/2010,2/1/2012,4,2.08489990234375,,,,
9/28/2010,3/1/2012,4,2.10089993476868,,,,
9/28/2010,4/1/2012,4,2.21589994430542,,,,
9/28/2010,5/1/2012,4,2.22490000724792,,,,
9/28/2010,6/1/2012,4,2.22040009498596,,,,
9/28/2010,7/1/2012,4,2.21440005302429,,,,
9/28/2010,8/1/2012,4,2.20639991760254,,,,
9/28/2010,9/1/2012,4,2.19190001487732,,,,
9/28/2010,10/1/2012,4,2.09689998626709,,,,
9/28/2010,11/1/2012,4,2.08789992332458,,,,
9/28/2010,12/1/2012,4,2.08870005607605,,,,
9/28/2010,1/1/2013,4,2.09260010719299,,,,
9/28/2010,2/1/2013,4,2.10010004043579,,,,
9/28/2010,3/1/2013,4,2.10759997367859,,,,
9/28/2010,4/1/2013,4,2.20760011672974,,,,
9/28/2010,5/1/2013,4,2.21760010719299,,,,
9/28/2010,6/1/2013,4,2.21259999275208,,,,
9/28/2010,7/1/2013,4,2.20749998092651,,,,
9/28/2010,8/1/2013,4,2.20230007171631,,,,
9/28/2010,9/1/2013,4,2.19700002670288,,,,
9/28/2010,10/1/2010,4,1.94790005683899,1.97720003128052,1.93130004405975,22075,
9/28/2010,11/1/2010,4,1.93700003623962,1.96640002727509,1.91910004615784,47506,
9/28/2010,12/1/2010,4,1.94379997253418,1.97070002555847,1.9239000082016,21521,
9/28/2010,1/1/2011,4,1.96650004386902,1.99070000648499,1.94790005683899,8915,
9/29/2010,4/1/2011,1,82.1399993896484,,,,
9/29/2010,5/1/2011,1,82.5500030517578,,,,
9/29/2010,6/1/2011,1,82.9000015258789,,,,
9/29/2010,7/1/2011,1,83.2300033569336,,,,
9/29/2010,8/1/2011,1,83.5199966430664,,,,
9/29/2010,9/1/2011,1,83.8099975585937,,,,
9/29/2010,10/1/2011,1,84.0899963378906,,,,
9/29/2010,11/1/2011,1,84.379997253418,,,,
9/29/2010,1/1/2012,1,84.879997253418,,,,
9/29/2010,2/1/2012,1,85.0500030517578,,,,
9/29/2010,3/1/2012,1,85.2200012207031,,,,
9/29/2010,4/1/2012,1,85.4000015258789,,,,
9/29/2010,5/1/2012,1,85.5800018310547,,,,
9/29/2010,6/1/2012,1,85.75,,,,
9/29/2010,7/1/2012,1,85.9000015258789,,,,
9/29/2010,8/1/2012,1,86.0400009155273,,,,
9/29/2010,9/1/2012,1,86.1800003051758,,,,
9/29/2010,10/1/2012,1,86.3199996948242,,,,
9/29/2010,11/1/2012,1,86.4599990844727,,,,
9/29/2010,1/1/2013,1,86.6800003051758,,,,
9/29/2010,2/1/2013,1,86.75,,,,
9/29/2010,3/1/2013,1,86.8300018310547,,,,
9/29/2010,4/1/2013,1,86.9100036621094,,,,
9/29/2010,5/1/2013,1,86.9899978637695,,,,
9/29/2010,6/1/2013,1,87.0699996948242,,,,
9/29/2010,7/1/2013,1,87.1500015258789,,,,
9/29/2010,8/1/2013,1,87.2300033569336,,,,
9/29/2010,9/1/2013,1,87.3199996948242,,,,
9/29/2010,10/1/2013,1,87.4100036621094,,,,
9/29/2010,11/1/2013,1,87.5,,,,
9/29/2010,12/1/2013,1,87.5899963378906,,,,
9/29/2010,1/1/2014,1,87.6500015258789,,,,
9/29/2010,2/1/2014,1,87.7099990844727,,,,
9/29/2010,3/1/2014,1,87.7799987792969,,,,
9/29/2010,4/1/2014,1,87.8499984741211,,,,
9/29/2010,5/1/2014,1,87.9400024414062,,,,
9/29/2010,6/1/2014,1,88.0400009155273,,,,
9/29/2010,7/1/2014,1,88.1399993896484,,,,
9/29/2010,8/1/2014,1,88.2399978637695,,,,
9/29/2010,9/1/2014,1,88.3399963378906,,,,
9/29/2010,10/1/2014,1,88.4499969482422,,,,
9/29/2010,11/1/2014,1,88.5699996948242,,,,
9/29/2010,12/1/2014,1,88.6900024414063,,,,
9/29/2010,1/1/2015,1,88.7900009155274,,,,
9/29/2010,2/1/2015,1,88.8899993896484,,,,
9/29/2010,3/1/2015,1,88.9899978637695,,,,
9/29/2010,4/1/2015,1,89.0899963378906,,,,
9/29/2010,5/1/2015,1,89.1999969482422,,,,
9/29/2010,6/1/2015,1,89.3099975585938,,,,
9/29/2010,7/1/2015,1,89.4199981689453,,,,
9/29/2010,8/1/2015,1,89.5299987792969,,,,
9/29/2010,9/1/2015,1,89.6399993896484,,,,
9/29/2010,10/1/2015,1,89.7600021362305,,,,
9/29/2010,11/1/2015,1,89.879997253418,,,,
9/29/2010,12/1/2015,1,90,,,,
9/29/2010,6/1/2016,1,90.7399978637695,,,,
9/29/2010,12/1/2016,1,91.4800033569336,,,,
9/29/2010,6/1/2017,1,92.2799987792969,,,,
9/29/2010,12/1/2017,1,93.0800018310547,,,,
9/29/2010,6/1/2018,1,93.9300003051758,,,,
9/29/2010,12/1/2018,1,94.7799987792969,,,,
9/29/2010,11/1/2010,1,77.8600006103516,78.129997253418,75.5999984741211,388763,
9/29/2010,12/1/2010,1,79.0899963378906,79.3499984741211,76.9000015258789,179331,
9/29/2010,1/1/2011,1,80.1500015258789,80.370002746582,77.9800033569336,66653,
9/29/2010,2/1/2011,1,80.9700012207031,81.1699981689453,78.8300018310547,33446,
9/29/2010,3/1/2011,1,81.620002746582,81.7900009155273,79.5100021362305,23178,
9/29/2010,12/1/2011,1,84.6999969482422,84.8499984741211,82.8199996948242,29802,
9/29/2010,12/1/2012,1,86.6100006103516,86.7200012207031,85.0899963378906,17353,
9/29/2010,3/1/2011,3,2.26090002059937,,,,
9/29/2010,5/1/2011,3,2.25340008735657,,,,
9/29/2010,6/1/2011,3,2.25570011138916,,,,
9/29/2010,7/1/2011,3,2.26690006256104,,,,
9/29/2010,8/1/2011,3,2.27959990501404,,,,
9/29/2010,9/1/2011,3,2.29629993438721,,,,
9/29/2010,10/1/2011,3,2.31529998779297,,,,
9/29/2010,11/1/2011,3,2.33400011062622,,,,
9/29/2010,12/1/2011,3,2.35150003433228,,,,
9/29/2010,1/1/2012,3,2.36849999427795,,,,
9/29/2010,2/1/2012,3,2.37599992752075,,,,
9/29/2010,3/1/2012,3,2.37350010871887,,,,
9/29/2010,4/1/2012,3,2.36299991607666,,,,
9/29/2010,5/1/2012,3,2.35500001907349,,,,
9/29/2010,6/1/2012,3,2.3529999256134,,,,
9/29/2010,7/1/2012,3,2.36350011825562,,,,
9/29/2010,8/1/2012,3,2.37700009346008,,,,
9/29/2010,9/1/2012,3,2.39199995994568,,,,
9/29/2010,10/1/2012,3,2.40750002861023,,,,
9/29/2010,11/1/2012,3,2.42300009727478,,,,
9/29/2010,12/1/2012,3,2.43799996376038,,,,
9/29/2010,1/1/2013,3,2.45250010490417,,,,
9/29/2010,10/1/2010,3,2.19050002098083,2.19689989089966,2.12089991569519,19439,
9/29/2010,11/1/2010,3,2.21129989624023,2.21720004081726,2.13820004463196,62446,
9/29/2010,12/1/2010,3,2.22699999809265,2.23259997367859,2.1554000377655,25735,
9/29/2010,1/1/2011,3,2.24830007553101,2.25200009346008,2.17799997329712,10807,
9/29/2010,2/1/2011,3,2.25979995727539,2.26410007476807,2.19779992103577,5042,
9/29/2010,4/1/2011,3,2.25510001182556,2.25600004196167,2.19720005989075,1183,
9/29/2010,2/1/2011,4,2.03670001029968,,,,
9/29/2010,3/1/2011,4,2.06049990653992,,,,
9/29/2010,4/1/2011,4,2.17930006980896,,,,
9/29/2010,5/1/2011,4,2.18849992752075,,,,
9/29/2010,6/1/2011,4,2.19519996643066,,,,
9/29/2010,7/1/2011,4,2.19409990310669,,,,
9/29/2010,8/1/2011,4,2.1933000087738,,,,
9/29/2010,9/1/2011,4,2.18549990653992,,,,
9/29/2010,10/1/2011,4,2.09249997138977,,,,
9/29/2010,11/1/2011,4,2.08920001983643,,,,
9/29/2010,12/1/2011,4,2.09809994697571,,,,
9/29/2010,1/1/2012,4,2.11509990692139,,,,
9/29/2010,2/1/2012,4,2.13210010528564,,,,
9/29/2010,3/1/2012,4,2.14809989929199,,,,
9/29/2010,4/1/2012,4,2.26309990882874,,,,
9/29/2010,5/1/2012,4,2.27209997177124,,,,
9/29/2010,6/1/2012,4,2.26760005950928,,,,
9/29/2010,7/1/2012,4,2.26160001754761,,,,
9/29/2010,8/1/2012,4,2.25359988212585,,,,
9/29/2010,9/1/2012,4,2.23909997940063,,,,
9/29/2010,10/1/2012,4,2.14409995079041,,,,
9/29/2010,11/1/2012,4,2.1350998878479,,,,
9/29/2010,12/1/2012,4,2.13590002059937,,,,
9/29/2010,1/1/2013,4,2.13980007171631,,,,
9/29/2010,2/1/2013,4,2.14730000495911,,,,
9/29/2010,3/1/2013,4,2.1547999382019,,,,
9/29/2010,4/1/2013,4,2.25480008125305,,,,
9/29/2010,5/1/2013,4,2.26480007171631,,,,
9/29/2010,6/1/2013,4,2.25979995727539,,,,
9/29/2010,7/1/2013,4,2.25469994544983,,,,
9/29/2010,8/1/2013,4,2.24950003623962,,,,
9/29/2010,9/1/2013,4,2.2441999912262,,,,
9/29/2010,10/1/2010,4,1.99549996852875,2.00209999084473,1.9264999628067,19682,
9/29/2010,11/1/2010,4,1.98290002346039,1.99080002307892,1.91680002212524,59228,
9/29/2010,12/1/2010,4,1.99010002613068,1.99650001525879,1.9264999628067,26435,
9/29/2010,1/1/2011,4,2.01279997825623,2.01799988746643,1.95150005817413,9586,
9/30/2010,5/1/2011,1,84.0500030517578,,,,
9/30/2010,7/1/2011,1,84.6900024414063,,,,
9/30/2010,8/1/2011,1,84.9700012207031,,,,
9/30/2010,10/1/2011,1,85.5400009155273,,,,
9/30/2010,11/1/2011,1,85.8300018310547,,,,
9/30/2010,1/1/2012,1,86.3099975585937,,,,
9/30/2010,2/1/2012,1,86.4700012207031,,,,
9/30/2010,3/1/2012,1,86.620002746582,,,,
9/30/2010,4/1/2012,1,86.7900009155273,,,,
9/30/2010,5/1/2012,1,86.9599990844727,,,,
9/30/2010,6/1/2012,1,87.120002746582,,,,
9/30/2010,7/1/2012,1,87.2399978637695,,,,
9/30/2010,8/1/2012,1,87.3600006103516,,,,
9/30/2010,9/1/2012,1,87.4700012207031,,,,
9/30/2010,10/1/2012,1,87.5800018310547,,,,
9/30/2010,11/1/2012,1,87.6999969482422,,,,
9/30/2010,1/1/2013,1,87.870002746582,,,,
9/30/2010,2/1/2013,1,87.9300003051758,,,,
9/30/2010,3/1/2013,1,87.9899978637695,,,,
9/30/2010,4/1/2013,1,88.0500030517578,,,,
9/30/2010,5/1/2013,1,88.1100006103516,,,,
9/30/2010,6/1/2013,1,88.1800003051758,,,,
9/30/2010,7/1/2013,1,88.25,,,,
9/30/2010,8/1/2013,1,88.3199996948242,,,,
9/30/2010,9/1/2013,1,88.3899993896484,,,,
9/30/2010,10/1/2013,1,88.4599990844727,,,,
9/30/2010,11/1/2013,1,88.5299987792969,,,,
9/30/2010,12/1/2013,1,88.5999984741211,,,,
9/30/2010,1/1/2014,1,88.6500015258789,,,,
9/30/2010,2/1/2014,1,88.6999969482422,,,,
9/30/2010,3/1/2014,1,88.7600021362305,,,,
9/30/2010,4/1/2014,1,88.8199996948242,,,,
9/30/2010,5/1/2014,1,88.8899993896484,,,,
9/30/2010,6/1/2014,1,88.9700012207031,,,,
9/30/2010,7/1/2014,1,89.0500030517578,,,,
9/30/2010,8/1/2014,1,89.1399993896484,,,,
9/30/2010,9/1/2014,1,89.2300033569336,,,,
9/30/2010,10/1/2014,1,89.3300018310547,,,,
9/30/2010,11/1/2014,1,89.4400024414063,,,,
9/30/2010,12/1/2014,1,89.5500030517578,,,,
9/30/2010,1/1/2015,1,89.6399993896484,,,,
9/30/2010,2/1/2015,1,89.7300033569336,,,,
9/30/2010,3/1/2015,1,89.8199996948242,,,,
9/30/2010,4/1/2015,1,89.9199981689453,,,,
9/30/2010,5/1/2015,1,90.0199966430664,,,,
9/30/2010,6/1/2015,1,90.120002746582,,,,
9/30/2010,7/1/2015,1,90.2200012207031,,,,
9/30/2010,8/1/2015,1,90.3300018310547,,,,
9/30/2010,9/1/2015,1,90.4400024414062,,,,
9/30/2010,10/1/2015,1,90.5500030517578,,,,
9/30/2010,11/1/2015,1,90.6600036621094,,,,
9/30/2010,12/1/2015,1,90.7699966430664,,,,
9/30/2010,6/1/2016,1,91.4599990844727,,,,
9/30/2010,12/1/2016,1,92.1500015258789,,,,
9/30/2010,6/1/2017,1,92.9000015258789,,,,
9/30/2010,12/1/2017,1,93.6500015258789,,,,
9/30/2010,6/1/2018,1,94.4499969482422,,,,
9/30/2010,12/1/2018,1,95.25,,,,
9/30/2010,11/1/2010,1,79.9700012207031,80.1800003051758,77.5500030517578,418361,
9/30/2010,12/1/2010,1,80.9499969482422,81.120002746582,78.8399963378906,195049,
9/30/2010,1/1/2011,1,81.8099975585938,81.9499969482422,79.9199981689453,69854,
9/30/2010,2/1/2011,1,82.5800018310547,82.7200012207031,80.7099990844727,27873,
9/30/2010,3/1/2011,1,83.2099990844727,83.3099975585938,81.4000015258789,17595,
9/30/2010,4/1/2011,1,83.6900024414063,83.8000030517578,82.370002746582,10348,
9/30/2010,6/1/2011,1,84.370002746582,84.4700012207031,82.6800003051758,29630,
9/30/2010,9/1/2011,1,85.2600021362305,85.3499984741211,84.2900009155273,2156,
9/30/2010,12/1/2011,1,86.1500015258789,86.2900009155274,84.4800033569336,32826,
9/30/2010,12/1/2012,1,87.8199996948242,87.8600006103516,86.4899978637695,11994,
9/30/2010,10/1/2010,3,2.24399995803833,,,,
9/30/2010,2/1/2011,3,2.31259989738464,,,,
9/30/2010,4/1/2011,3,2.30570006370544,,,,
9/30/2010,11/1/2010,3,2.26780009269714,2.27069997787476,2.20499992370605,65582,
9/30/2010,12/1/2010,3,2.28239989280701,2.28460001945496,2.22070002555847,27713,
9/30/2010,1/1/2011,3,2.3018000125885,2.30329990386963,2.24070000648499,9511,
9/30/2010,3/1/2011,3,2.31290006637573,2.31380009651184,2.25699996948242,2558,
9/30/2010,5/1/2011,3,2.30329990386963,2.29979991912842,2.26659989356995,1574,
9/30/2010,6/1/2011,3,2.30529999732971,2.30819988250732,2.26079988479614,5103,
9/30/2010,7/1/2011,3,2.31559991836548,,,540,
9/30/2010,8/1/2011,3,2.32699990272522,,,416,
9/30/2010,9/1/2011,3,2.3422999382019,2.31469988822937,,780,
9/30/2010,10/1/2011,3,2.36120009422302,,,31,
9/30/2010,11/1/2011,3,2.38010001182556,,,38,
9/30/2010,12/1/2011,3,2.39779996871948,2.39949989318848,2.38039994239807,3228,
9/30/2010,1/1/2012,3,2.41479992866516,,,5,
9/30/2010,2/1/2012,3,2.42230010032654,,,0,
9/30/2010,3/1/2012,3,2.41980004310608,,,0,
9/30/2010,4/1/2012,3,2.40930008888245,,,0,
9/30/2010,5/1/2012,3,2.40129995346069,,,0,
9/30/2010,6/1/2012,3,2.39930009841919,,,0,
9/30/2010,7/1/2012,3,2.40930008888245,,,0,
9/30/2010,8/1/2012,3,2.42230010032654,2.39800000190735,2.39800000190735,1,
9/30/2010,9/1/2012,3,2.43680000305176,2.41300010681152,2.41300010681152,1,
9/30/2010,10/1/2012,3,2.45180010795593,,,0,
9/30/2010,11/1/2012,3,2.46679997444153,,,0,
9/30/2010,12/1/2012,3,2.48130011558533,,,0,
9/30/2010,1/1/2013,3,2.49580001831055,,,0,
9/30/2010,4/1/2011,4,2.2260000705719,,,,
9/30/2010,5/1/2011,4,2.23359990119934,,,,
9/30/2010,6/1/2011,4,2.23880004882812,,,,
9/30/2010,7/1/2011,4,2.23720002174377,,,,
9/30/2010,8/1/2011,4,2.23519992828369,,,,
9/30/2010,9/1/2011,4,2.22720003128052,,,,
9/30/2010,10/1/2011,4,2.13170003890991,,,,
9/30/2010,11/1/2011,4,2.12689995765686,,,,
9/30/2010,12/1/2011,4,2.13490009307861,,,,
9/30/2010,1/1/2012,4,2.14989995956421,,,,
9/30/2010,2/1/2012,4,2.16739988327026,,,,
9/30/2010,3/1/2012,4,2.1849000453949,,,,
9/30/2010,4/1/2012,4,2.29839992523193,,,,
9/30/2010,5/1/2012,4,2.30590009689331,,,,
9/30/2010,6/1/2012,4,2.29990005493164,,,,
9/30/2010,7/1/2012,4,2.29390001296997,,,,
9/30/2010,8/1/2012,4,2.2859001159668,,,,
9/30/2010,9/1/2012,4,2.271399974823,,,,
9/30/2010,10/1/2012,4,2.17639994621277,,,,
9/30/2010,11/1/2012,4,2.16739988327026,,,,
9/30/2010,12/1/2012,4,2.16820001602173,,,,
9/30/2010,1/1/2013,4,2.17210006713867,,,,
9/30/2010,2/1/2013,4,2.17960000038147,,,,
9/30/2010,3/1/2013,4,2.18709993362427,,,,
9/30/2010,4/1/2013,4,2.28710007667541,,,,
9/30/2010,5/1/2013,4,2.29710006713867,,,,
9/30/2010,6/1/2013,4,2.29209995269775,,,,
9/30/2010,7/1/2013,4,2.28699994087219,,,,
9/30/2010,8/1/2013,4,2.28180003166199,,,,
9/30/2010,9/1/2013,4,2.27649998664856,,,,
9/30/2010,10/1/2010,4,2.04480004310608,2.05250000953674,1.99100005626678,6835,
9/30/2010,11/1/2010,4,2.03609991073608,2.04029989242554,1.97660005092621,55560,
9/30/2010,12/1/2010,4,2.04239988327026,2.04570007324219,1.98339998722076,29668,
9/30/2010,1/1/2011,4,2.06360006332397,2.06550002098083,2.01300001144409,15366,
9/30/2010,2/1/2011,4,2.0864999294281,2.08789992332458,2.04739999771118,6706,
9/30/2010,3/1/2011,4,2.10949993133545,2.10949993133545,2.05460000038147,4563,
10/1/2010,11/1/2010,1,81.5800018310547,81.75,79.6999969482422,359872,
10/1/2010,12/1/2010,1,82.5,82.6800003051758,80.6399993896484,216369,
10/1/2010,1/1/2011,1,83.2799987792969,83.4300003051758,81.5599975585937,63078,
10/1/2010,2/1/2011,1,83.9499969482422,84.0999984741211,82.4300003051758,28226,
10/1/2010,3/1/2011,1,84.5400009155273,84.5699996948242,83.0999984741211,23050,
10/1/2010,4/1/2011,1,85.0299987792969,85.0199966430664,83.6999969482422,12330,
10/1/2010,5/1/2011,1,85.4100036621094,85.4100036621094,84.3000030517578,8018,
10/1/2010,6/1/2011,1,85.7399978637695,85.75,84.370002746582,25592,
10/1/2010,7/1/2011,1,86.0500030517578,85.9199981689453,85.25,3408,
10/1/2010,8/1/2011,1,86.3199996948242,86.2600021362305,86.0500030517578,2602,
10/1/2010,9/1/2011,1,86.5899963378906,86.5899963378906,85.5299987792969,4042,
10/1/2010,10/1/2011,1,86.8499984741211,86.8300018310547,86.3499984741211,1457,
10/1/2010,11/1/2011,1,87.120002746582,86.9499969482422,,1243,
10/1/2010,12/1/2011,1,87.4300003051758,87.4199981689453,85.9000015258789,37444,
10/1/2010,1/1/2012,1,87.5800018310547,87.5,86.9800033569336,635,
10/1/2010,2/1/2012,1,87.7300033569336,87.3300018310547,,515,
10/1/2010,3/1/2012,1,87.879997253418,87.379997253418,,193,
10/1/2010,4/1/2012,1,88.0500030517578,,,110,
10/1/2010,5/1/2012,1,88.2099990844727,,,211,
10/1/2010,6/1/2012,1,88.370002746582,88.3600006103516,87.3000030517578,1832,
10/1/2010,7/1/2012,1,88.4700012207031,,,25,
10/1/2010,8/1/2012,1,88.5699996948242,,,25,
10/1/2010,9/1/2012,1,88.6699981689453,,,25,
10/1/2010,10/1/2012,1,88.7699966430664,,,25,
10/1/2010,11/1/2012,1,88.870002746582,,,150,
10/1/2010,12/1/2012,1,88.9700012207031,88.9300003051758,88.0100021362305,14053,
10/1/2010,1/1/2013,1,89.0100021362305,,,0,
10/1/2010,2/1/2013,1,89.0500030517578,,,0,
10/1/2010,3/1/2013,1,89.0999984741211,,,0,
10/1/2010,4/1/2013,1,89.1500015258789,,,0,
10/1/2010,5/1/2013,1,89.1999969482422,,,0,
10/1/2010,6/1/2013,1,89.25,,,8,
10/1/2010,7/1/2013,1,89.3000030517578,,,0,
10/1/2010,8/1/2013,1,89.3499984741211,,,0,
10/1/2010,9/1/2013,1,89.4100036621094,,,0,
10/1/2010,10/1/2013,1,89.4700012207031,,,0,
10/1/2010,11/1/2013,1,89.5299987792969,,,0,
10/1/2010,12/1/2013,1,89.5899963378906,89.5299987792969,88.7300033569336,2987,
10/1/2010,1/1/2014,1,89.629997253418,,,0,
10/1/2010,2/1/2014,1,89.6699981689453,,,0,
10/1/2010,3/1/2014,1,89.7200012207031,,,0,
10/1/2010,4/1/2014,1,89.7799987792969,,,0,
10/1/2010,5/1/2014,1,89.8399963378906,,,0,
10/1/2010,6/1/2014,1,89.9100036621094,,,0,
10/1/2010,7/1/2014,1,89.9800033569336,,,0,
10/1/2010,8/1/2014,1,90.0599975585937,,,0,
10/1/2010,9/1/2014,1,90.1500015258789,,,0,
10/1/2010,10/1/2014,1,90.2399978637695,,,0,
10/1/2010,11/1/2014,1,90.3399963378906,,,0,
10/1/2010,12/1/2014,1,90.4400024414062,90.3000030517578,89.5999984741211,625,
10/1/2010,1/1/2015,1,90.5199966430664,,,0,
10/1/2010,2/1/2015,1,90.5999984741211,,,0,
10/1/2010,3/1/2015,1,90.6800003051758,,,0,
10/1/2010,4/1/2015,1,90.7699966430664,,,0,
10/1/2010,5/1/2015,1,90.8600006103516,,,0,
10/1/2010,6/1/2015,1,90.9499969482422,,,0,
10/1/2010,7/1/2015,1,91.0500030517578,,,0,
10/1/2010,8/1/2015,1,91.1500015258789,,,0,
10/1/2010,9/1/2015,1,91.25,,,0,
10/1/2010,10/1/2015,1,91.3499984741211,,,0,
10/1/2010,11/1/2015,1,91.4499969482422,,,0,
10/1/2010,12/1/2015,1,91.5500030517578,91.5,90.7200012207031,521,
10/1/2010,6/1/2016,1,92.1800003051758,91.5999984741211,91.5999984741211,3,
10/1/2010,12/1/2016,1,92.8199996948242,92.620002746582,92.0100021362305,265,
10/1/2010,6/1/2017,1,93.5699996948242,,,0,
10/1/2010,12/1/2017,1,94.3199996948242,94.1999969482422,93.7699966430664,104,
10/1/2010,6/1/2018,1,95.120002746582,,,0,
10/1/2010,12/1/2018,1,95.9199981689453,95.75,95.75,4,
10/1/2010,11/1/2010,3,2.29380011558533,2.29850006103516,2.26049995422363,58810,
10/1/2010,12/1/2010,3,2.3099000453949,2.31430006027222,2.27469992637634,32943,
10/1/2010,1/1/2011,3,2.33010005950928,2.3345000743866,2.3024001121521,12389,
10/1/2010,2/1/2011,3,2.34050011634827,2.34170007705688,2.31590008735657,3721,
10/1/2010,3/1/2011,3,2.33920001983643,2.34120011329651,2.3157000541687,4235,
10/1/2010,4/1/2011,3,2.33159995079041,2.33270001411438,2.32049989700317,1598,
10/1/2010,5/1/2011,3,2.33010005950928,2.32329988479614,2.3125,1428,
10/1/2010,6/1/2011,3,2.33290004730225,2.33380007743835,2.30019998550415,3432,
10/1/2010,7/1/2011,3,2.34340000152588,2.33669996261597,2.33669996261597,253,
10/1/2010,8/1/2011,3,2.35470008850098,2.34879994392395,2.34879994392395,155,
10/1/2010,9/1/2011,3,2.36940002441406,2.3643000125885,2.36010003089905,217,
10/1/2010,10/1/2011,3,2.3882999420166,2.37960004806519,,40,
10/1/2010,11/1/2011,3,2.40739989280701,2.39720010757446,,31,
10/1/2010,12/1/2011,3,2.42529988288879,2.41950011253357,2.40170001983643,1571,
10/1/2010,1/1/2012,3,2.44250011444092,2.42409992218018,,0,
10/1/2010,2/1/2012,3,2.45000004768372,,,0,
10/1/2010,3/1/2012,3,2.44749999046326,,,0,
10/1/2010,4/1/2012,3,2.43700003623962,,,0,
10/1/2010,5/1/2012,3,2.42899990081787,,,0,
10/1/2010,6/1/2012,3,2.42700004577637,,,10,
10/1/2010,7/1/2012,3,2.43700003623962,,,0,
10/1/2010,8/1/2012,3,2.45000004768372,,,0,
10/1/2010,9/1/2012,3,2.46449995040894,,,0,
10/1/2010,10/1/2012,3,2.47950005531311,,,0,
10/1/2010,11/1/2012,3,2.49449992179871,,,0,
10/1/2010,12/1/2012,3,2.5090000629425,,,0,
10/1/2010,1/1/2013,3,2.52349996566772,,,0,
10/1/2010,11/1/2010,4,2.08610010147095,2.09500002861023,2.03010010719299,70720,
10/1/2010,12/1/2010,4,2.08640003204346,2.09220004081726,2.03640007972717,40817,
10/1/2010,1/1/2011,4,2.10500001907349,2.10730004310608,2.06139993667603,19596,
10/1/2010,2/1/2011,4,2.12739992141724,2.12859988212585,2.1029999256134,6708,
10/1/2010,3/1/2011,4,2.14989995956421,2.15089988708496,2.11240005493164,4352,
10/1/2010,4/1/2011,4,2.26419997215271,2.26550006866455,2.2311999797821,4060,
10/1/2010,5/1/2011,4,2.27020001411438,2.25909996032715,2.23399996757507,2605,
10/1/2010,6/1/2011,4,2.2739999294281,2.27099990844727,2.23499989509583,3662,
10/1/2010,7/1/2011,4,2.27119994163513,2.26810002326965,,314,
10/1/2010,8/1/2011,4,2.2681999206543,2.26410007476807,,126,
10/1/2010,9/1/2011,4,2.25920009613037,2.25359988212585,,387,
10/1/2010,10/1/2011,4,2.16079998016357,2.14890003204346,,277,
10/1/2010,11/1/2011,4,2.15520000457764,,,102,
10/1/2010,12/1/2011,4,2.16319990158081,2.16260004043579,2.15350008010864,1255,
10/1/2010,1/1/2012,4,2.17770004272461,,,147,
10/1/2010,2/1/2012,4,2.19519996643066,,,0,
10/1/2010,3/1/2012,4,2.21269989013672,,,0,
10/1/2010,4/1/2012,4,2.32369995117187,,,0,
10/1/2010,5/1/2012,4,2.33019995689392,,,0,
10/1/2010,6/1/2012,4,2.3231999874115,,,600,
10/1/2010,7/1/2012,4,2.31719994544983,,,0,
10/1/2010,8/1/2012,4,2.30920004844666,,,0,
10/1/2010,9/1/2012,4,2.29469990730286,,,0,
10/1/2010,10/1/2012,4,2.19970011711121,,,0,
10/1/2010,11/1/2012,4,2.1907000541687,,,0,
10/1/2010,12/1/2012,4,2.19149994850159,,,0,
10/1/2010,1/1/2013,4,2.19539999961853,,,0,
10/1/2010,2/1/2013,4,2.20289993286133,,,0,
10/1/2010,3/1/2013,4,2.2104001045227,,,0,
10/1/2010,4/1/2013,4,2.31040000915527,,,0,
10/1/2010,5/1/2013,4,2.32039999961853,,,0,
10/1/2010,6/1/2013,4,2.31539988517761,,,0,
10/1/2010,7/1/2013,4,2.31040000915527,,,0,
10/1/2010,8/1/2013,4,2.30539989471436,,,0,
10/1/2010,9/1/2013,4,2.29789996147156,,,0,
10/1/2010,10/1/2013,4,2.22289991378784,,,0,
10/4/2010,11/1/2010,1,81.4700012207031,82.379997253418,80.7699966430664,313372,
10/4/2010,12/1/2010,1,82.1999969482422,83.1500015258789,81.6999969482422,173390,
10/4/2010,1/1/2011,1,82.879997253418,83.8199996948242,82.4800033569336,67408,
10/4/2010,2/1/2011,1,83.5,84.4000015258789,83.1699981689453,25665,
10/4/2010,3/1/2011,1,84.0599975585937,84.8600006103516,83.9000015258789,26535,
10/4/2010,4/1/2011,1,84.5500030517578,85.3000030517578,84.3099975585938,15251,
10/4/2010,5/1/2011,1,84.9300003051758,85.4400024414062,84.6900024414063,9125,
10/4/2010,6/1/2011,1,85.2699966430664,85.9599990844727,84.9700012207031,27790,
10/4/2010,7/1/2011,1,85.5699996948242,85.6100006103516,85.4899978637695,6844,
10/4/2010,8/1/2011,1,85.8399963378906,,,5784,
10/4/2010,9/1/2011,1,86.0999984741211,86.6800003051758,86.0599975585938,7600,
10/4/2010,10/1/2011,1,86.3600006103516,,,2202,
10/4/2010,11/1/2011,1,86.629997253418,87.2099990844727,86.5800018310547,1470,
10/4/2010,12/1/2011,1,86.9300003051758,87.6100006103516,86.5899963378906,31959,
10/4/2010,1/1/2012,1,87.0699996948242,,87.3300018310547,583,
10/4/2010,2/1/2012,1,87.2200012207031,,87.5,34,
10/4/2010,3/1/2012,1,87.370002746582,,,440,
10/4/2010,4/1/2012,1,87.5299987792969,,,0,
10/4/2010,5/1/2012,1,87.6900024414062,,,0,
10/4/2010,6/1/2012,1,87.8499984741211,88.25,88,2218,
10/4/2010,7/1/2012,1,87.9499969482422,,,0,
10/4/2010,8/1/2012,1,88.0500030517578,,,0,
10/4/2010,9/1/2012,1,88.1399993896484,,,0,
10/4/2010,10/1/2012,1,88.2300033569336,,,0,
10/4/2010,11/1/2012,1,88.3199996948242,,,0,
10/4/2010,12/1/2012,1,88.4199981689453,89.1500015258789,88.1800003051758,6101,
10/4/2010,1/1/2013,1,88.4599990844727,,,0,
10/4/2010,2/1/2013,1,88.5,,,0,
10/4/2010,3/1/2013,1,88.5500030517578,,,0,
10/4/2010,4/1/2013,1,88.5999984741211,,,0,
10/4/2010,5/1/2013,1,88.6500015258789,,,0,
10/4/2010,6/1/2013,1,88.6999969482422,,,39,
10/4/2010,7/1/2013,1,88.75,,,0,
10/4/2010,8/1/2013,1,88.8000030517578,,,0,
10/4/2010,9/1/2013,1,88.8600006103516,,,0,
10/4/2010,10/1/2013,1,88.9199981689453,,,0,
10/4/2010,11/1/2013,1,88.9800033569336,,,0,
10/4/2010,12/1/2013,1,89.0400009155274,89.6100006103516,88.8899993896484,1567,
10/4/2010,1/1/2014,1,89.0800018310547,,,0,
10/4/2010,2/1/2014,1,89.120002746582,,,0,
10/4/2010,3/1/2014,1,89.1699981689453,,,0,
10/4/2010,4/1/2014,1,89.2200012207031,,,0,
10/4/2010,5/1/2014,1,89.2799987792969,,,0,
10/4/2010,6/1/2014,1,89.3499984741211,,,0,
10/4/2010,7/1/2014,1,89.4199981689453,,,0,
10/4/2010,8/1/2014,1,89.5,,,0,
10/4/2010,9/1/2014,1,89.5899963378906,,,0,
10/4/2010,10/1/2014,1,89.6800003051758,,,0,
10/4/2010,11/1/2014,1,89.7799987792969,,,0,
10/4/2010,12/1/2014,1,89.879997253418,90.1699981689453,89.7600021362305,279,
10/4/2010,1/1/2015,1,89.9599990844727,,,0,
10/4/2010,2/1/2015,1,90.0400009155274,,,0,
10/4/2010,3/1/2015,1,90.129997253418,,,0,
10/4/2010,4/1/2015,1,90.2200012207031,,,0,
10/4/2010,5/1/2015,1,90.3099975585937,,,0,
10/4/2010,6/1/2015,1,90.4000015258789,,,0,
10/4/2010,7/1/2015,1,90.5,,,0,
10/4/2010,8/1/2015,1,90.5999984741211,,,0,
10/4/2010,9/1/2015,1,90.6999969482422,,,0,
10/4/2010,10/1/2015,1,90.8000030517578,,,0,
10/4/2010,11/1/2015,1,90.9000015258789,,,0,
10/4/2010,12/1/2015,1,91.0100021362305,91.8000030517578,90.9199981689453,169,
10/4/2010,6/1/2016,1,91.6399993896484,,,0,
10/4/2010,12/1/2016,1,92.2799987792969,92.3499984741211,92.3499984741211,61,
10/4/2010,6/1/2017,1,93.0299987792969,,,0,
10/4/2010,12/1/2017,1,93.7799987792969,,93.870002746582,34,
10/4/2010,6/1/2018,1,94.5800018310547,,,0,
10/4/2010,12/1/2018,1,95.379997253418,95.5,95.5,6,
10/4/2010,11/1/2010,3,2.2846999168396,2.31329989433289,2.27430009841919,43593,
10/4/2010,12/1/2010,3,2.30060005187988,2.32800006866455,2.28959989547729,20206,
10/4/2010,1/1/2011,3,2.31949996948242,2.34629988670349,2.31069993972778,11289,
10/4/2010,2/1/2011,3,2.33030009269714,2.35470008850098,2.31780004501343,4641,
10/4/2010,3/1/2011,3,2.32859992980957,2.35229992866516,2.31719994544983,3851,
10/4/2010,4/1/2011,3,2.31990003585815,2.34310007095337,2.31100010871887,1507,
10/4/2010,5/1/2011,3,2.31780004501343,2.33459997177124,2.31900000572205,1573,
10/4/2010,6/1/2011,3,2.32010006904602,2.33999991416931,2.31690001487732,3761,
10/4/2010,7/1/2011,3,2.33030009269714,2.34999990463257,2.32999992370605,330,
10/4/2010,8/1/2011,3,2.34159994125366,,,126,
10/4/2010,9/1/2011,3,2.35610008239746,2.36910009384155,2.35890007019043,265,
10/4/2010,10/1/2011,3,2.37509989738464,2.38420009613037,2.38420009613037,153,
10/4/2010,11/1/2011,3,2.39420008659363,2.41000008583069,2.40000009536743,99,
10/4/2010,12/1/2011,3,2.41219997406006,2.4316999912262,2.40899991989136,2261,
10/4/2010,1/1/2012,3,2.42919993400574,2.4300000667572,2.4300000667572,15,
10/4/2010,2/1/2012,3,2.43670010566711,,,0,
10/4/2010,3/1/2012,3,2.43420004844666,,,0,
10/4/2010,4/1/2012,3,2.42370009422302,,,0,
10/4/2010,5/1/2012,3,2.41569995880127,,,0,
10/4/2010,6/1/2012,3,2.41370010375977,,,0,
10/4/2010,7/1/2012,3,2.42370009422302,,,0,
10/4/2010,8/1/2012,3,2.43670010566711,,,0,
10/4/2010,9/1/2012,3,2.45120000839233,,,0,
10/4/2010,10/1/2012,3,2.46620011329651,,,0,
10/4/2010,11/1/2012,3,2.4811999797821,,,0,
10/4/2010,12/1/2012,3,2.49569988250732,,,0,
10/4/2010,1/1/2013,3,2.51020002365112,,,0,
10/4/2010,11/1/2010,4,2.09330010414124,2.12150001525879,2.07590007781982,64086,
10/4/2010,12/1/2010,4,2.0896999835968,2.11209988594055,2.07249999046326,41781,
10/4/2010,1/1/2011,4,2.10520005226135,2.12520003318787,2.08929991722107,21076,
10/4/2010,2/1/2011,4,2.12529993057251,2.14240002632141,2.1224000453949,10229,
10/4/2010,3/1/2011,4,2.14549994468689,2.1635000705719,2.13319993019104,7065,
10/4/2010,4/1/2011,4,2.25670003890991,2.27649998664856,2.24749994277954,3603,
10/4/2010,5/1/2011,4,2.26149988174438,2.28150010108948,2.26629996299744,2413,
10/4/2010,6/1/2011,4,2.26349997520447,2.28119993209839,2.26040005683899,3547,
10/4/2010,7/1/2011,4,2.2606999874115,2.27559995651245,2.26440000534058,246,
10/4/2010,8/1/2011,4,2.25769996643066,,2.2613000869751,410,
10/4/2010,9/1/2011,4,2.24819993972778,,2.25189995765686,516,
10/4/2010,10/1/2011,4,2.14980006217957,,,25,
10/4/2010,11/1/2011,4,2.14529991149902,,,123,
10/4/2010,12/1/2011,4,2.1528000831604,,,700,
10/4/2010,1/1/2012,4,2.16680002212524,,,25,
10/4/2010,2/1/2012,4,2.1842999458313,,,0,
10/4/2010,3/1/2012,4,2.20180010795593,,,0,
10/4/2010,4/1/2012,4,2.31229996681213,,,0,
10/4/2010,5/1/2012,4,2.31879997253418,,,0,
10/4/2010,6/1/2012,4,2.31180000305176,,,500,
10/4/2010,7/1/2012,4,2.30579996109009,,,0,
10/4/2010,8/1/2012,4,2.29780006408691,,,0,
10/4/2010,9/1/2012,4,2.28329992294312,,,0,
10/4/2010,10/1/2012,4,2.18829989433289,,,0,
10/4/2010,11/1/2012,4,2.17930006980896,,,0,
10/4/2010,12/1/2012,4,2.18009996414185,,,0,
10/4/2010,1/1/2013,4,2.18400001525879,,,0,
10/4/2010,2/1/2013,4,2.19149994850159,,,0,
10/4/2010,3/1/2013,4,2.19899988174438,,,0,
10/4/2010,4/1/2013,4,2.29900002479553,,,0,
10/4/2010,5/1/2013,4,2.30900001525879,,,0,
10/4/2010,6/1/2013,4,2.30399990081787,,,0,
10/4/2010,7/1/2013,4,2.29900002479553,,,0,
10/4/2010,8/1/2013,4,2.29399991035461,,,0,
10/4/2010,9/1/2013,4,2.28649997711182,,,0,
10/4/2010,10/1/2013,4,2.2114999294281,,,0,
10/5/2010,11/1/2010,1,82.8199996948242,82.9899978637695,81.1500015258789,336766,
10/5/2010,12/1/2010,1,83.6399993896484,83.6999969482422,81.8399963378906,223774,
10/5/2010,1/1/2011,1,84.3899993896484,84.4499969482422,82.4899978637695,95933,
10/5/2010,2/1/2011,1,85.0100021362305,85.0500030517578,83.1100006103516,43114,
10/5/2010,3/1/2011,1,85.5500030517578,85.5999984741211,84.0999984741211,30856,
10/5/2010,4/1/2011,1,86.0199966430664,86.0500030517578,84.5500030517578,14830,
10/5/2010,5/1/2011,1,86.370002746582,86.3600006103516,85.1800003051758,10386,
10/5/2010,6/1/2011,1,86.6699981689453,86.6999969482422,84.8499984741211,33992,
10/5/2010,7/1/2011,1,86.9599990844727,86.9400024414063,86,2730,
10/5/2010,8/1/2011,1,87.2200012207031,86.6900024414062,86.0699996948242,1785,
10/5/2010,9/1/2011,1,87.4700012207031,87.4899978637695,86.4199981689453,6206,
10/5/2010,10/1/2011,1,87.7200012207031,87.6100006103516,87.4599990844727,2078,
10/5/2010,11/1/2011,1,87.9700012207031,87.879997253418,86.8499984741211,3397,
10/5/2010,12/1/2011,1,88.25,88.2699966430664,86.5800018310547,41784,
10/5/2010,1/1/2012,1,88.379997253418,88.0100021362305,,1190,
10/5/2010,2/1/2012,1,88.5299987792969,88.1399993896484,,157,
10/5/2010,3/1/2012,1,88.6800003051758,88.2799987792969,,443,
10/5/2010,4/1/2012,1,88.8199996948242,,,62,
10/5/2010,5/1/2012,1,88.9700012207031,,,67,
10/5/2010,6/1/2012,1,89.120002746582,88.5,88.1999969482422,2601,
10/5/2010,7/1/2012,1,89.2099990844727,,,0,
10/5/2010,8/1/2012,1,89.3000030517578,,,0,
10/5/2010,9/1/2012,1,89.3899993896484,,,625,
10/5/2010,10/1/2012,1,89.4800033569336,,,25,
10/5/2010,11/1/2012,1,89.5800018310547,,,0,
10/5/2010,12/1/2012,1,89.6800003051758,89.6699981689453,88.5400009155273,11814,
10/5/2010,1/1/2013,1,89.7099990844727,,,800,
10/5/2010,2/1/2013,1,89.75,,,250,
10/5/2010,3/1/2013,1,89.7900009155273,,,300,
10/5/2010,4/1/2013,1,89.8300018310547,,,0,
10/5/2010,5/1/2013,1,89.870002746582,,,0,
10/5/2010,6/1/2013,1,89.9199981689453,,,288,
10/5/2010,7/1/2013,1,89.9700012207031,,,0,
10/5/2010,8/1/2013,1,90.0199966430664,,,0,
10/5/2010,9/1/2013,1,90.0699996948242,,,0,
10/5/2010,10/1/2013,1,90.120002746582,,,0,
10/5/2010,11/1/2013,1,90.1699981689453,,,0,
10/5/2010,12/1/2013,1,90.2200012207031,90.2200012207031,89.1500015258789,4308,
10/5/2010,1/1/2014,1,90.25,,,0,
10/5/2010,2/1/2014,1,90.2900009155274,,,0,
10/5/2010,3/1/2014,1,90.3300018310547,,,0,
10/5/2010,4/1/2014,1,90.379997253418,,,0,
10/5/2010,5/1/2014,1,90.4300003051758,,,0,
10/5/2010,6/1/2014,1,90.4899978637695,,,0,
10/5/2010,7/1/2014,1,90.5599975585938,,,0,
10/5/2010,8/1/2014,1,90.629997253418,,,0,
10/5/2010,9/1/2014,1,90.7099990844727,,,0,
10/5/2010,10/1/2014,1,90.8000030517578,,,0,
10/5/2010,11/1/2014,1,90.8899993896484,,,0,
10/5/2010,12/1/2014,1,90.9899978637695,90.9400024414063,90.0100021362305,1124,
10/5/2010,1/1/2015,1,91.0699996948242,,,0,
10/5/2010,2/1/2015,1,91.1500015258789,,,0,
10/5/2010,3/1/2015,1,91.2300033569336,,,0,
10/5/2010,4/1/2015,1,91.3199996948242,,,0,
10/5/2010,5/1/2015,1,91.4100036621094,,,0,
10/5/2010,6/1/2015,1,91.5,,,0,
10/5/2010,7/1/2015,1,91.5999984741211,,,0,
10/5/2010,8/1/2015,1,91.6999969482422,,,0,
10/5/2010,9/1/2015,1,91.8000030517578,,,0,
10/5/2010,10/1/2015,1,91.9000015258789,,,0,
10/5/2010,11/1/2015,1,92,,,0,
10/5/2010,12/1/2015,1,92.0999984741211,92.1699981689453,91.1999969482422,726,
10/5/2010,6/1/2016,1,92.7300033569336,,,0,
10/5/2010,12/1/2016,1,93.370002746582,93.1399993896484,92.6399993896484,6,
10/5/2010,6/1/2017,1,94.120002746582,,,0,
10/5/2010,12/1/2017,1,94.870002746582,94.3000030517578,94.1500015258789,1,
10/5/2010,6/1/2018,1,95.6699981689453,,,0,
10/5/2010,12/1/2018,1,96.4700012207031,,,0,
10/5/2010,11/1/2010,3,2.30259990692139,2.30730009078979,2.27999997138977,52753,
10/5/2010,12/1/2010,3,2.32200002670288,2.32629990577698,2.29530000686645,29505,
10/5/2010,1/1/2011,3,2.34360003471375,2.34789991378784,2.31780004501343,10970,
10/5/2010,2/1/2011,3,2.35700011253357,2.35929989814758,2.33249998092651,3872,
10/5/2010,3/1/2011,3,2.35750007629395,2.36019992828369,2.32599997520447,3110,
10/5/2010,4/1/2011,3,2.35030007362366,2.35170006752014,2.33060002326965,2440,
10/5/2010,5/1/2011,3,2.34800004959106,2.34809994697571,2.32829999923706,1437,
10/5/2010,6/1/2011,3,2.34999990463257,2.35240006446838,2.31800007820129,5413,
10/5/2010,7/1/2011,3,2.36080002784729,2.35549998283386,2.32750010490417,501,
10/5/2010,8/1/2011,3,2.37249994277954,2.3756000995636,2.34060001373291,209,
10/5/2010,9/1/2011,3,2.38739991188049,2.38919997215271,2.37350010871887,846,
10/5/2010,10/1/2011,3,2.40639996528625,2.40700006484985,2.40700006484985,162,
10/5/2010,11/1/2011,3,2.42569994926453,2.40930008888245,,163,
10/5/2010,12/1/2011,3,2.44370007514954,2.4449999332428,2.41980004310608,3293,
10/5/2010,1/1/2012,3,2.46070003509521,,,30,
10/5/2010,2/1/2012,3,2.46720004081726,,,30,
10/5/2010,3/1/2012,3,2.46320009231567,,,0,
10/5/2010,4/1/2012,3,2.45120000839233,,,0,
10/5/2010,5/1/2012,3,2.44219994544983,,,0,
10/5/2010,6/1/2012,3,2.43919992446899,,,10,
10/5/2010,7/1/2012,3,2.44919991493225,2.44000005722046,2.44000005722046,1,
10/5/2010,8/1/2012,3,2.46219992637634,,,0,
10/5/2010,9/1/2012,3,2.47670006752014,,,0,
10/5/2010,10/1/2012,3,2.49169993400574,,,0,
10/5/2010,11/1/2012,3,2.50670003890991,,,0,
10/5/2010,12/1/2012,3,2.52119994163513,,,0,
10/5/2010,1/1/2013,3,2.53570008277893,,,0,
10/5/2010,11/1/2010,4,2.12549996376038,2.12669992446899,2.08400011062622,60963,
10/5/2010,12/1/2010,4,2.12319993972778,2.12430000305176,2.08229994773865,29629,
10/5/2010,1/1/2011,4,2.14000010490417,2.14050006866455,2.10380005836487,12322,
10/5/2010,2/1/2011,4,2.16079998016357,2.16170001029968,2.12709999084473,5266,
10/5/2010,3/1/2011,4,2.1816999912262,2.17799997329712,2.14249992370605,3434,
10/5/2010,4/1/2011,4,2.29340004920959,2.27480006217957,2.25999999046326,3801,
10/5/2010,5/1/2011,4,2.29780006408691,2.29399991035461,2.27040004730225,1752,
10/5/2010,6/1/2011,4,2.29959988594055,2.29349994659424,2.26029992103577,2131,
10/5/2010,7/1/2011,4,2.29690003395081,2.29290008544922,,329,
10/5/2010,8/1/2011,4,2.29390001296997,2.28979992866516,,273,
10/5/2010,9/1/2011,4,2.28460001945496,2.27990007400513,,698,
10/5/2010,10/1/2011,4,2.18510007858276,2.15599989891052,,14,
10/5/2010,11/1/2011,4,2.18059992790222,2.15499997138977,2.15499997138977,30,
10/5/2010,12/1/2011,4,2.18759989738464,2.18460011482239,2.15009999275208,493,
10/5/2010,1/1/2012,4,2.20160007476807,,,0,
10/5/2010,2/1/2012,4,2.2195999622345,,,0,
10/5/2010,3/1/2012,4,2.23760008811951,,,0,
10/5/2010,4/1/2012,4,2.34809994697571,,,0,
10/5/2010,5/1/2012,4,2.35459995269775,,,0,
10/5/2010,6/1/2012,4,2.34759998321533,,,100,
10/5/2010,7/1/2012,4,2.34159994125366,,,0,
10/5/2010,8/1/2012,4,2.33360004425049,,,0,
10/5/2010,9/1/2012,4,2.31909990310669,,,0,
10/5/2010,10/1/2012,4,2.22410011291504,,,0,
10/5/2010,11/1/2012,4,2.21510004997253,,,0,
10/5/2010,12/1/2012,4,2.21589994430542,,,0,
10/5/2010,1/1/2013,4,2.21979999542236,,,0,
10/5/2010,2/1/2013,4,2.22729992866516,,,0,
10/5/2010,3/1/2013,4,2.23480010032654,,,0,
10/5/2010,4/1/2013,4,2.33480000495911,,,0,
10/5/2010,5/1/2013,4,2.34479999542236,,,0,
10/5/2010,6/1/2013,4,2.33979988098145,,,0,
10/5/2010,7/1/2013,4,2.33480000495911,,,0,
10/5/2010,8/1/2013,4,2.32979989051819,,,0,
10/5/2010,9/1/2013,4,2.32229995727539,,,0,
10/5/2010,10/1/2013,4,2.24729990959167,,,0,
10/6/2010,11/1/2010,1,83.2300033569336,84.0899963378906,82.2900009155273,349265,
10/6/2010,12/1/2010,1,83.9899978637695,84.870002746582,83.1100006103516,191451,
10/6/2010,1/1/2011,1,84.7699966430664,85.6100006103516,83.8899993896484,79383,
10/6/2010,2/1/2011,1,85.379997253418,86.1800003051758,84.4800033569336,29905,
10/6/2010,3/1/2011,1,85.879997253418,86.6900024414062,85,27175,
10/6/2010,4/1/2011,1,86.3199996948242,87.120002746582,85.6500015258789,11639,
10/6/2010,5/1/2011,1,86.6600036621094,87.2200012207031,86.1800003051758,8105,
10/6/2010,6/1/2011,1,86.9499969482422,87.6699981689453,86.0899963378906,28292,
10/6/2010,7/1/2011,1,87.2099990844727,87.370002746582,87.1500015258789,4615,
10/6/2010,8/1/2011,1,87.4400024414063,87.6500015258789,87.3000030517578,2925,
10/6/2010,9/1/2011,1,87.6699981689453,88.3600006103516,87.120002746582,3146,
10/6/2010,10/1/2011,1,87.8899993896484,88.1999969482422,87.8499984741211,2069,
10/6/2010,11/1/2011,1,88.120002746582,88.8099975585937,87.4000015258789,3015,
10/6/2010,12/1/2011,1,88.379997253418,89.1600036621094,87.6500015258789,37648,
10/6/2010,1/1/2012,1,88.5100021362305,88.5,,997,
10/6/2010,2/1/2012,1,88.6500015258789,88.620002746582,,120,
10/6/2010,3/1/2012,1,88.7799987792969,88.9400024414062,,251,
10/6/2010,4/1/2012,1,88.9000015258789,,,120,
10/6/2010,5/1/2012,1,89.0299987792969,,,20,
10/6/2010,6/1/2012,1,89.1500015258789,90,89.3000030517578,3152,
10/6/2010,7/1/2012,1,89.2099990844727,,,0,
10/6/2010,8/1/2012,1,89.2600021362305,,,0,
10/6/2010,9/1/2012,1,89.3099975585938,,,40,
10/6/2010,10/1/2012,1,89.3600006103516,,,65,
10/6/2010,11/1/2012,1,89.4300003051758,,,115,
10/6/2010,12/1/2012,1,89.5299987792969,90.379997253418,89.25,13450,
10/6/2010,1/1/2013,1,89.5500030517578,,,0,
10/6/2010,2/1/2013,1,89.5699996948242,,,850,
10/6/2010,3/1/2013,1,89.5899963378906,,,850,
10/6/2010,4/1/2013,1,89.620002746582,,,0,
10/6/2010,5/1/2013,1,89.6500015258789,,,0,
10/6/2010,6/1/2013,1,89.6800003051758,,,1118,
10/6/2010,7/1/2013,1,89.7200012207031,,,0,
10/6/2010,8/1/2013,1,89.7600021362305,,,0,
10/6/2010,9/1/2013,1,89.8000030517578,,,0,
10/6/2010,10/1/2013,1,89.8499984741211,,,0,
10/6/2010,11/1/2013,1,89.9000015258789,,,0,
10/6/2010,12/1/2013,1,89.9499969482422,90.7900009155273,89.8499984741211,5595,
10/6/2010,1/1/2014,1,89.9700012207031,,,0,
10/6/2010,2/1/2014,1,89.9899978637695,,,0,
10/6/2010,3/1/2014,1,90.0199966430664,,,0,
10/6/2010,4/1/2014,1,90.0500030517578,,,0,
10/6/2010,5/1/2014,1,90.0899963378906,,,0,
10/6/2010,6/1/2014,1,90.1399993896484,,,0,
10/6/2010,7/1/2014,1,90.1999969482422,,,0,
10/6/2010,8/1/2014,1,90.2600021362305,,,0,
10/6/2010,9/1/2014,1,90.3300018310547,,,0,
10/6/2010,10/1/2014,1,90.4000015258789,,,0,
10/6/2010,11/1/2014,1,90.4800033569336,,,0,
10/6/2010,12/1/2014,1,90.5599975585938,91.3600006103516,90.5400009155273,2312,
10/6/2010,1/1/2015,1,90.629997253418,,,0,
10/6/2010,2/1/2015,1,90.6999969482422,,,0,
10/6/2010,3/1/2015,1,90.7699966430664,,,0,
10/6/2010,4/1/2015,1,90.8499984741211,,,0,
10/6/2010,5/1/2015,1,90.9300003051758,,,0,
10/6/2010,6/1/2015,1,91.0100021362305,,,0,
10/6/2010,7/1/2015,1,91.0899963378906,,,0,
10/6/2010,8/1/2015,1,91.1800003051758,,,0,
10/6/2010,9/1/2015,1,91.2699966430664,,,0,
10/6/2010,10/1/2015,1,91.3600006103516,,,0,
10/6/2010,11/1/2015,1,91.4499969482422,,,0,
10/6/2010,12/1/2015,1,91.5400009155274,92.2600021362305,91.6399993896484,437,
10/6/2010,6/1/2016,1,92.0899963378906,,,0,
10/6/2010,12/1/2016,1,92.6399993896484,,92.9199981689453,229,
10/6/2010,6/1/2017,1,93.2900009155273,,,0,
10/6/2010,12/1/2017,1,93.9400024414062,,94.8399963378906,100,
10/6/2010,6/1/2018,1,94.6900024414063,,,0,
10/6/2010,12/1/2018,1,95.4400024414062,,,0,
10/6/2010,11/1/2010,3,2.30780005455017,2.33410000801086,2.28189992904663,46202,
10/6/2010,12/1/2010,3,2.32680010795593,2.35130000114441,2.3011999130249,24109,
10/6/2010,1/1/2011,3,2.3484001159668,2.37190008163452,2.32690000534058,8440,
10/6/2010,2/1/2011,3,2.36080002784729,2.37840008735657,2.34249997138977,3480,
10/6/2010,3/1/2011,3,2.36080002784729,2.37750005722046,2.33820009231567,2929,
10/6/2010,4/1/2011,3,2.353600025177,2.37039995193481,2.3403000831604,1257,
10/6/2010,5/1/2011,3,2.35130000114441,2.36409997940063,2.33800005912781,1296,
10/6/2010,6/1/2011,3,2.35339999198914,2.37120008468628,2.33999991416931,4592,
10/6/2010,7/1/2011,3,2.36360001564026,2.36039996147156,2.35080003738403,648,
10/6/2010,8/1/2011,3,2.37490010261536,2.36249995231628,2.36249995231628,330,
10/6/2010,9/1/2011,3,2.38940000534058,2.39459991455078,2.37739992141724,167,
10/6/2010,10/1/2011,3,2.40809988975525,,,242,
10/6/2010,11/1/2011,3,2.42709994316101,,,35,
10/6/2010,12/1/2011,3,2.44490003585815,2.45880007743835,2.43580007553101,1823,
10/6/2010,1/1/2012,3,2.46140003204346,,,120,
10/6/2010,2/1/2012,3,2.46740007400513,,,120,
10/6/2010,3/1/2012,3,2.46239995956421,,,0,
10/6/2010,4/1/2012,3,2.44889998435974,,,0,
10/6/2010,5/1/2012,3,2.43889999389648,,,0,
10/6/2010,6/1/2012,3,2.4349000453949,,,112,
10/6/2010,7/1/2012,3,2.44490003585815,,,0,
10/6/2010,8/1/2012,3,2.45790004730225,,,0,
10/6/2010,9/1/2012,3,2.47239995002747,,,0,
10/6/2010,10/1/2012,3,2.48740005493164,,,0,
10/6/2010,11/1/2012,3,2.50239992141724,,,0,
10/6/2010,12/1/2012,3,2.51690006256104,,,0,
10/6/2010,1/1/2013,3,2.53139996528625,,,0,
10/6/2010,11/1/2010,4,2.15590000152588,2.16499996185303,2.1117000579834,54917,
10/6/2010,12/1/2010,4,2.14779996871948,2.15639996528625,2.10770010948181,34887,
10/6/2010,1/1/2011,4,2.16059994697571,2.17050004005432,2.12890005111694,18566,
10/6/2010,2/1/2011,4,2.17899990081787,2.18969988822937,2.14199995994568,6049,
10/6/2010,3/1/2011,4,2.1981999874115,2.20479989051819,2.17499995231628,3813,
10/6/2010,4/1/2011,4,2.3066999912262,2.31209993362427,2.28629994392395,2695,
10/6/2010,5/1/2011,4,2.31019997596741,2.32130002975464,2.28690004348755,1547,
10/6/2010,6/1/2011,4,2.31080007553101,2.32109999656677,2.2846999168396,2052,
10/6/2010,7/1/2011,4,2.30640006065369,2.31480002403259,2.2904999256134,650,
10/6/2010,8/1/2011,4,2.3024001121521,2.3099000453949,,332,
10/6/2010,9/1/2011,4,2.29209995269775,2.30089998245239,,357,
10/6/2010,10/1/2011,4,2.19210004806519,,,102,
10/6/2010,11/1/2011,4,2.18560004234314,,,5,
10/6/2010,12/1/2011,4,2.19059991836548,2.20499992370605,2.20499992370605,632,
10/6/2010,1/1/2012,4,2.2046000957489,,,0,
10/6/2010,2/1/2012,4,2.22259998321533,,,0,
10/6/2010,3/1/2012,4,2.24060010910034,,,3,
10/6/2010,4/1/2012,4,2.35060000419617,,,3,
10/6/2010,5/1/2012,4,2.35710000991821,,,0,
10/6/2010,6/1/2012,4,2.35010004043579,,,0,
10/6/2010,7/1/2012,4,2.34409999847412,,,0,
10/6/2010,8/1/2012,4,2.33610010147095,,,0,
10/6/2010,9/1/2012,4,2.32159996032715,,,40,
10/6/2010,10/1/2012,4,2.22659993171692,,,40,
10/6/2010,11/1/2012,4,2.21760010719299,,,40,
10/6/2010,12/1/2012,4,2.21840000152588,,,100,
10/6/2010,1/1/2013,4,2.22230005264282,,,0,
10/6/2010,2/1/2013,4,2.22979998588562,,,0,
10/6/2010,3/1/2013,4,2.23729991912842,,,0,
10/6/2010,4/1/2013,4,2.33730006217957,,,0,
10/6/2010,5/1/2013,4,2.34730005264282,,,0,
10/6/2010,6/1/2013,4,2.3422999382019,,,0,
10/6/2010,7/1/2013,4,2.33730006217957,,,0,
10/6/2010,8/1/2013,4,2.33229994773865,,,0,
10/6/2010,9/1/2013,4,2.32480001449585,,,0,
10/6/2010,10/1/2013,4,2.24979996681213,,,0,
10/7/2010,7/1/2011,1,85.6699981689453,,,,
10/7/2010,8/1/2011,1,85.9000015258789,,,,
10/7/2010,9/1/2011,1,86.120002746582,,,,
10/7/2010,10/1/2011,1,86.3399963378906,,,,
10/7/2010,11/1/2011,1,86.5599975585937,,,,
10/7/2010,1/1/2012,1,86.9499969482422,,,,
10/7/2010,2/1/2012,1,87.0899963378906,,,,
10/7/2010,3/1/2012,1,87.2200012207031,,,,
10/7/2010,4/1/2012,1,87.3399963378906,,,,
10/7/2010,5/1/2012,1,87.4700012207031,,,,
10/7/2010,6/1/2012,1,87.5899963378906,,,,
10/7/2010,7/1/2012,1,87.6699981689453,,,,
10/7/2010,8/1/2012,1,87.7399978637695,,,,
10/7/2010,9/1/2012,1,87.8099975585937,,,,
10/7/2010,10/1/2012,1,87.879997253418,,,,
10/7/2010,11/1/2012,1,87.9700012207031,,,,
10/7/2010,12/1/2012,1,88.0800018310547,,,,
10/7/2010,1/1/2013,1,88.0999984741211,,,,
10/7/2010,2/1/2013,1,88.120002746582,,,,
10/7/2010,3/1/2013,1,88.1500015258789,,,,
10/7/2010,4/1/2013,1,88.1800003051758,,,,
10/7/2010,5/1/2013,1,88.2200012207031,,,,
10/7/2010,6/1/2013,1,88.2600021362305,,,,
10/7/2010,7/1/2013,1,88.3000030517578,,,,
10/7/2010,8/1/2013,1,88.3499984741211,,,,
10/7/2010,9/1/2013,1,88.4000015258789,,,,
10/7/2010,10/1/2013,1,88.4499969482422,,,,
10/7/2010,11/1/2013,1,88.5,,,,
10/7/2010,12/1/2013,1,88.5599975585938,,,,
10/7/2010,1/1/2014,1,88.5800018310547,,,,
10/7/2010,2/1/2014,1,88.5999984741211,,,,
10/7/2010,3/1/2014,1,88.629997253418,,,,
10/7/2010,4/1/2014,1,88.6699981689453,,,,
10/7/2010,5/1/2014,1,88.7099990844727,,,,
10/7/2010,6/1/2014,1,88.7600021362305,,,,
10/7/2010,7/1/2014,1,88.8199996948242,,,,
10/7/2010,8/1/2014,1,88.879997253418,,,,
10/7/2010,9/1/2014,1,88.9499969482422,,,,
10/7/2010,10/1/2014,1,89.0199966430664,,,,
10/7/2010,11/1/2014,1,89.0999984741211,,,,
10/7/2010,12/1/2014,1,89.1900024414062,,,,
10/7/2010,1/1/2015,1,89.2600021362305,,,,
10/7/2010,2/1/2015,1,89.3300018310547,,,,
10/7/2010,3/1/2015,1,89.4100036621094,,,,
10/7/2010,4/1/2015,1,89.4899978637695,,,,
10/7/2010,5/1/2015,1,89.5699996948242,,,,
10/7/2010,6/1/2015,1,89.6500015258789,,,,
10/7/2010,7/1/2015,1,89.7300033569336,,,,
10/7/2010,8/1/2015,1,89.8199996948242,,,,
10/7/2010,9/1/2015,1,89.9100036621094,,,,
10/7/2010,10/1/2015,1,90,,,,
10/7/2010,11/1/2015,1,90.0899963378906,,,,
10/7/2010,12/1/2015,1,90.1900024414062,,,,
10/7/2010,6/1/2016,1,90.7399978637695,,,,
10/7/2010,12/1/2016,1,91.2900009155274,,,,
10/7/2010,6/1/2017,1,91.9599990844727,,,,
10/7/2010,12/1/2017,1,92.6399993896484,,,,
10/7/2010,6/1/2018,1,93.3899993896484,,,,
10/7/2010,12/1/2018,1,94.1399993896484,,,,
10/7/2010,11/1/2010,1,81.6699981689453,84.4300003051758,81,451629,
10/7/2010,12/1/2010,1,82.379997253418,85.0800018310547,81.7699966430664,255466,
10/7/2010,1/1/2011,1,83.1600036621094,85.75,82.5599975585937,102723,
10/7/2010,2/1/2011,1,83.7699966430664,86.3000030517578,83.1500015258789,31415,
10/7/2010,3/1/2011,1,84.3000030517578,86.75,83.6699981689453,22325,
10/7/2010,4/1/2011,1,84.75,86.8600006103516,84.1500015258789,10857,
10/7/2010,5/1/2011,1,85.0999984741211,87.370002746582,84.6800003051758,6591,
10/7/2010,6/1/2011,1,85.4000015258789,87.8000030517578,84.8300018310547,23672,
10/7/2010,12/1/2011,1,86.8199996948242,89.120002746582,86.2799987792969,34112,
10/7/2010,11/1/2010,3,2.25180006027222,2.33380007743835,2.24040007591248,64285,
10/7/2010,12/1/2010,3,2.27230000495911,2.35139989852905,2.26110005378723,34319,
10/7/2010,1/1/2011,3,2.29670000076294,2.37100005149841,2.28740000724792,17894,
10/7/2010,2/1/2011,3,2.31080007553101,2.38100004196167,2.30069994926453,5458,
10/7/2010,3/1/2011,3,2.3118999004364,2.38000011444092,2.3050000667572,3642,
10/7/2010,4/1/2011,3,2.30640006065369,2.35570001602173,2.30460000038147,1251,
10/7/2010,5/1/2011,3,2.30489993095398,2.35389995574951,2.30410003662109,911,
10/7/2010,6/1/2011,3,2.30749988555908,2.36999988555908,2.30290007591248,4009,
10/7/2010,7/1/2011,3,2.31820011138916,2.3643000125885,,231,
10/7/2010,8/1/2011,3,2.32999992370605,2.34999990463257,2.34999990463257,166,
10/7/2010,9/1/2011,3,2.3452000617981,,2.34579992294312,114,
10/7/2010,10/1/2011,3,2.36409997940063,2.40919995307922,,29,
10/7/2010,11/1/2011,3,2.3831000328064,2.42880010604858,2.39980006217957,82,
10/7/2010,12/1/2011,3,2.40089988708496,2.45729994773865,2.38820004463196,1417,
10/7/2010,1/1/2012,3,2.41739988327026,,,13,
10/7/2010,2/1/2012,3,2.42339992523193,,,10,
10/7/2010,3/1/2012,3,2.41939997673035,,,0,
10/7/2010,4/1/2012,3,2.40689992904663,,,0,
10/7/2010,5/1/2012,3,2.39739990234375,,,0,
10/7/2010,6/1/2012,3,2.39389991760254,,,0,
10/7/2010,7/1/2012,3,2.4038999080658,,,0,
10/7/2010,8/1/2012,3,2.41689991950989,,,0,
10/7/2010,9/1/2012,3,2.43140006065369,,,0,
10/7/2010,10/1/2012,3,2.44639992713928,,,0,
10/7/2010,11/1/2012,3,2.46140003204346,,,0,
10/7/2010,12/1/2012,3,2.47589993476868,,,0,
10/7/2010,1/1/2013,3,2.49040007591248,,,0,
10/7/2010,11/1/2010,4,2.11800003051758,2.20110011100769,2.10500001907349,76251,
10/7/2010,12/1/2010,4,2.10879993438721,2.18300008773804,2.09450006484985,54075,
10/7/2010,1/1/2011,4,2.12319993972778,2.19029998779297,2.10689997673035,25694,
10/7/2010,2/1/2011,4,2.14280009269714,2.20549988746643,2.13159990310669,7980,
10/7/2010,3/1/2011,4,2.16280007362366,2.21749997138977,2.15000009536743,6060,
10/7/2010,4/1/2011,4,2.27110004425049,2.31839990615845,2.26060009002686,4416,
10/7/2010,5/1/2011,4,2.27589988708496,2.3189001083374,2.28909993171692,1934,
10/7/2010,6/1/2011,4,2.27729988098145,2.31850004196167,2.26999998092651,3188,
10/7/2010,7/1/2011,4,2.27320003509521,,2.26999998092651,705,
10/7/2010,8/1/2011,4,2.26769995689392,,2.26530003547668,323,
10/7/2010,9/1/2011,4,2.25819993019104,2.26250004768372,2.25250005722046,970,
10/7/2010,10/1/2011,4,2.15869998931885,,2.16899991035461,195,
10/7/2010,11/1/2011,4,2.15269994735718,,,98,
10/7/2010,12/1/2011,4,2.15820002555847,2.1489999294281,2.1489999294281,1543,
10/7/2010,1/1/2012,4,2.17219996452332,,,8,
10/7/2010,2/1/2012,4,2.19020009040833,,,8,
10/7/2010,3/1/2012,4,2.20819997787476,,,0,
10/7/2010,4/1/2012,4,2.31820011138916,,,0,
10/7/2010,5/1/2012,4,2.32470011711121,,,0,
10/7/2010,6/1/2012,4,2.3176999092102,,,0,
10/7/2010,7/1/2012,4,2.31170010566711,,,0,
10/7/2010,8/1/2012,4,2.30369997024536,,,0,
10/7/2010,9/1/2012,4,2.28920006752014,,,0,
10/7/2010,10/1/2012,4,2.19420003890991,,,0,
10/7/2010,11/1/2012,4,2.18519997596741,,,0,
10/7/2010,12/1/2012,4,2.18600010871887,,,0,
10/7/2010,1/1/2013,4,2.18989992141724,,,0,
10/7/2010,2/1/2013,4,2.19740009307861,,,0,
10/7/2010,3/1/2013,4,2.20490002632141,,,0,
10/7/2010,4/1/2013,4,2.30489993095398,,,0,
10/7/2010,5/1/2013,4,2.31489992141724,,,0,
10/7/2010,6/1/2013,4,2.3099000453949,,,0,
10/7/2010,7/1/2013,4,2.30489993095398,,,0,
10/7/2010,8/1/2013,4,2.29990005493164,,,0,
10/7/2010,9/1/2013,4,2.29239988327026,,,0,
10/7/2010,10/1/2013,4,2.21740007400513,,,0,
10/8/2010,5/1/2011,1,85.8899993896484,,,,
10/8/2010,6/1/2011,1,86.2300033569336,,,,
10/8/2010,7/1/2011,1,86.5299987792969,,,,
10/8/2010,8/1/2011,1,86.7699966430664,,,,
10/8/2010,9/1/2011,1,87,,,,
10/8/2010,10/1/2011,1,87.2300033569336,,,,
10/8/2010,11/1/2011,1,87.4599990844727,,,,
10/8/2010,1/1/2012,1,87.8499984741211,,,,
10/8/2010,2/1/2012,1,87.9899978637695,,,,
10/8/2010,3/1/2012,1,88.120002746582,,,,
10/8/2010,4/1/2012,1,88.25,,,,
10/8/2010,5/1/2012,1,88.379997253418,,,,
10/8/2010,6/1/2012,1,88.5,,,,
10/8/2010,7/1/2012,1,88.5800018310547,,,,
10/8/2010,8/1/2012,1,88.6600036621094,,,,
10/8/2010,9/1/2012,1,88.7300033569336,,,,
10/8/2010,10/1/2012,1,88.8099975585937,,,,
10/8/2010,11/1/2012,1,88.9000015258789,,,,
10/8/2010,12/1/2012,1,89.0100021362305,,,,
10/8/2010,1/1/2013,1,89.0299987792969,,,,
10/8/2010,2/1/2013,1,89.0599975585937,,,,
10/8/2010,3/1/2013,1,89.0899963378906,,,,
10/8/2010,4/1/2013,1,89.129997253418,,,,
10/8/2010,5/1/2013,1,89.1699981689453,,,,
10/8/2010,6/1/2013,1,89.2099990844727,,,,
10/8/2010,7/1/2013,1,89.2600021362305,,,,
10/8/2010,8/1/2013,1,89.3099975585938,,,,
10/8/2010,9/1/2013,1,89.3600006103516,,,,
10/8/2010,10/1/2013,1,89.4199981689453,,,,
10/8/2010,11/1/2013,1,89.4800033569336,,,,
10/8/2010,12/1/2013,1,89.5400009155273,,,,
10/8/2010,1/1/2014,1,89.5599975585938,,,,
10/8/2010,2/1/2014,1,89.5899963378906,,,,
10/8/2010,3/1/2014,1,89.620002746582,,,,
10/8/2010,4/1/2014,1,89.6600036621094,,,,
10/8/2010,5/1/2014,1,89.6999969482422,,,,
10/8/2010,6/1/2014,1,89.7600021362305,,,,
10/8/2010,7/1/2014,1,89.8199996948242,,,,
10/8/2010,8/1/2014,1,89.879997253418,,,,
10/8/2010,9/1/2014,1,89.9499969482422,,,,
10/8/2010,10/1/2014,1,90.0299987792969,,,,
10/8/2010,11/1/2014,1,90.1100006103516,,,,
10/8/2010,12/1/2014,1,90.1999969482422,,,,
10/8/2010,1/1/2015,1,90.2600021362305,,,,
10/8/2010,2/1/2015,1,90.3300018310547,,,,
10/8/2010,3/1/2015,1,90.4000015258789,,,,
10/8/2010,4/1/2015,1,90.4800033569336,,,,
10/8/2010,5/1/2015,1,90.5599975585938,,,,
10/8/2010,6/1/2015,1,90.6399993896484,,,,
10/8/2010,7/1/2015,1,90.7200012207031,,,,
10/8/2010,8/1/2015,1,90.8000030517578,,,,
10/8/2010,9/1/2015,1,90.8899993896484,,,,
10/8/2010,10/1/2015,1,90.9800033569336,,,,
10/8/2010,11/1/2015,1,91.0699996948242,,,,
10/8/2010,12/1/2015,1,91.1600036621094,,,,
10/8/2010,6/1/2016,1,91.6699981689453,,,,
10/8/2010,12/1/2016,1,92.1900024414063,,,,
10/8/2010,6/1/2017,1,92.8399963378906,,,,
10/8/2010,12/1/2017,1,93.4899978637695,,,,
10/8/2010,6/1/2018,1,94.2099990844727,,,,
10/8/2010,12/1/2018,1,94.9300003051758,,,,
10/8/2010,11/1/2010,1,82.6600036621094,83.129997253418,80.3000030517578,413465,
10/8/2010,12/1/2010,1,83.3499984741211,83.7600021362305,80.9800033569336,223556,
10/8/2010,1/1/2011,1,84.0400009155274,84.4599990844727,81.7200012207031,95340,
10/8/2010,2/1/2011,1,84.5800018310547,85,82.3099975585938,35877,
10/8/2010,3/1/2011,1,85.0800018310547,85.4800033569336,82.8899993896484,20368,
10/8/2010,4/1/2011,1,85.5199966430664,85.9000015258789,83.370002746582,11531,
10/8/2010,12/1/2011,1,87.7200012207031,88.0800018310547,85.4800033569336,25134,
10/8/2010,5/1/2011,3,2.3283998966217,,,,
10/8/2010,6/1/2011,3,2.33019995689392,,,,
10/8/2010,7/1/2011,3,2.34050011634827,,,,
10/8/2010,8/1/2011,3,2.35199999809265,,,,
10/8/2010,9/1/2011,3,2.3668999671936,,,,
10/8/2010,10/1/2011,3,2.38549995422363,,,,
10/8/2010,11/1/2011,3,2.40420007705688,,,,
10/8/2010,12/1/2011,3,2.42170000076294,,,,
10/8/2010,1/1/2012,3,2.43819999694824,,,,
10/8/2010,2/1/2012,3,2.44370007514954,,,,
10/8/2010,3/1/2012,3,2.43819999694824,,,,
10/8/2010,4/1/2012,3,2.42470002174377,,,,
10/8/2010,5/1/2012,3,2.41420006752014,,,,
10/8/2010,6/1/2012,3,2.4096999168396,,,,
10/8/2010,7/1/2012,3,2.41969990730286,,,,
10/8/2010,8/1/2012,3,2.43269991874695,,,,
10/8/2010,9/1/2012,3,2.44720005989075,,,,
10/8/2010,10/1/2012,3,2.46219992637634,,,,
10/8/2010,11/1/2012,3,2.47720003128052,,,,
10/8/2010,12/1/2012,3,2.49169993400574,,,,
10/8/2010,1/1/2013,3,2.50620007514954,,,,
10/8/2010,11/1/2010,3,2.28189992904663,2.28999996185303,2.22460007667541,49994,
10/8/2010,12/1/2010,3,2.30080008506775,2.30859994888306,2.24320006370544,25821,
10/8/2010,1/1/2011,3,2.32480001449585,2.33030009269714,2.26830005645752,13210,
10/8/2010,2/1/2011,3,2.33800005912781,2.34190011024475,2.28169989585876,4299,
10/8/2010,3/1/2011,3,2.33789992332458,2.34330010414124,2.29270005226135,3611,
10/8/2010,4/1/2011,3,2.33089995384216,2.33640003204346,2.29719996452332,912,
10/8/2010,4/1/2011,4,2.29040002822876,,,,
10/8/2010,5/1/2011,4,2.2943000793457,,,,
10/8/2010,6/1/2011,4,2.29480004310608,,,,
10/8/2010,7/1/2011,4,2.29029989242554,,,,
10/8/2010,8/1/2011,4,2.28430008888245,,,,
10/8/2010,9/1/2011,4,2.27449989318848,,,,
10/8/2010,10/1/2011,4,2.17510008811951,,,,
10/8/2010,11/1/2011,4,2.16899991035461,,,,
10/8/2010,12/1/2011,4,2.17300009727478,,,,
10/8/2010,1/1/2012,4,2.18700003623962,,,,
10/8/2010,2/1/2012,4,2.20499992370605,,,,
10/8/2010,3/1/2012,4,2.22300004959106,,,,
10/8/2010,4/1/2012,4,2.33299994468689,,,,
10/8/2010,5/1/2012,4,2.33949995040894,,,,
10/8/2010,6/1/2012,4,2.33249998092651,,,,
10/8/2010,7/1/2012,4,2.32649993896484,,,,
10/8/2010,8/1/2012,4,2.31850004196167,,,,
10/8/2010,9/1/2012,4,2.30399990081787,,,,
10/8/2010,10/1/2012,4,2.20900011062622,,,,
10/8/2010,11/1/2012,4,2.20000004768372,,,,
10/8/2010,12/1/2012,4,2.2007999420166,,,,
10/8/2010,1/1/2013,4,2.20469999313354,,,,
10/8/2010,2/1/2013,4,2.21219992637634,,,,
10/8/2010,3/1/2013,4,2.21970009803772,,,,
10/8/2010,4/1/2013,4,2.31970000267029,,,,
10/8/2010,5/1/2013,4,2.32969999313354,,,,
10/8/2010,6/1/2013,4,2.32470011711121,,,,
10/8/2010,7/1/2013,4,2.31970000267029,,,,
10/8/2010,8/1/2013,4,2.31469988822937,,,,
10/8/2010,9/1/2013,4,2.30719995498657,,,,
10/8/2010,10/1/2013,4,2.23219990730286,,,,
10/8/2010,11/1/2010,4,2.15120005607605,2.15529990196228,2.0929000377655,58618,
10/8/2010,12/1/2010,4,2.1356999874115,2.14269995689392,2.07730007171631,39639,
10/8/2010,1/1/2011,4,2.14619994163513,2.15470004081726,2.10719990730286,20110,
10/8/2010,2/1/2011,4,2.16339993476868,2.17140007019043,2.11190009117126,6953,
10/8/2010,3/1/2011,4,2.18230009078979,2.18969988822937,2.14910006523132,5368,
10/11/2010,5/1/2011,1,85.8000030517578,,,,
10/11/2010,7/1/2011,1,86.4100036621094,,,,
10/11/2010,8/1/2011,1,86.6399993896484,,,,
10/11/2010,9/1/2011,1,86.8600006103516,,,,
10/11/2010,10/1/2011,1,87.0800018310547,,,,
10/11/2010,1/1/2012,1,87.6900024414062,,,,
10/11/2010,2/1/2012,1,87.8199996948242,,,,
10/11/2010,3/1/2012,1,87.9499969482422,,,,
10/11/2010,4/1/2012,1,88.0800018310547,,,,
10/11/2010,5/1/2012,1,88.2099990844727,,,,
10/11/2010,6/1/2012,1,88.3300018310547,,,,
10/11/2010,7/1/2012,1,88.4199981689453,,,,
10/11/2010,8/1/2012,1,88.5100021362305,,,,
10/11/2010,9/1/2012,1,88.5999984741211,,,,
10/11/2010,10/1/2012,1,88.6900024414063,,,,
10/11/2010,11/1/2012,1,88.7900009155274,,,,
10/11/2010,12/1/2012,1,88.9100036621094,,,,
10/11/2010,1/1/2013,1,88.9400024414062,,,,
10/11/2010,2/1/2013,1,88.9700012207031,,,,
10/11/2010,3/1/2013,1,89,,,,
10/11/2010,4/1/2013,1,89.0400009155274,,,,
10/11/2010,5/1/2013,1,89.0800018310547,,,,
10/11/2010,6/1/2013,1,89.120002746582,,,,
10/11/2010,7/1/2013,1,89.1699981689453,,,,
10/11/2010,8/1/2013,1,89.2200012207031,,,,
10/11/2010,9/1/2013,1,89.2699966430664,,,,
10/11/2010,10/1/2013,1,89.3300018310547,,,,
10/11/2010,11/1/2013,1,89.3899993896484,,,,
10/11/2010,12/1/2013,1,89.4499969482422,,,,
10/11/2010,1/1/2014,1,89.4700012207031,,,,
10/11/2010,2/1/2014,1,89.5,,,,
10/11/2010,3/1/2014,1,89.5299987792969,,,,
10/11/2010,4/1/2014,1,89.5699996948242,,,,
10/11/2010,5/1/2014,1,89.6100006103516,,,,
10/11/2010,6/1/2014,1,89.6699981689453,,,,
10/11/2010,7/1/2014,1,89.7300033569336,,,,
10/11/2010,8/1/2014,1,89.7900009155273,,,,
10/11/2010,9/1/2014,1,89.8600006103516,,,,
10/11/2010,10/1/2014,1,89.9400024414063,,,,
10/11/2010,11/1/2014,1,90.0199966430664,,,,
10/11/2010,12/1/2014,1,90.1100006103516,,,,
10/11/2010,1/1/2015,1,90.1699981689453,,,,
10/11/2010,2/1/2015,1,90.2399978637695,,,,
10/11/2010,3/1/2015,1,90.3099975585937,,,,
10/11/2010,4/1/2015,1,90.3899993896484,,,,
10/11/2010,5/1/2015,1,90.4700012207031,,,,
10/11/2010,6/1/2015,1,90.5500030517578,,,,
10/11/2010,7/1/2015,1,90.629997253418,,,,
10/11/2010,8/1/2015,1,90.7099990844727,,,,
10/11/2010,9/1/2015,1,90.8000030517578,,,,
10/11/2010,10/1/2015,1,90.8899993896484,,,,
10/11/2010,11/1/2015,1,90.9800033569336,,,,
10/11/2010,12/1/2015,1,91.0699996948242,,,,
10/11/2010,6/1/2016,1,91.5800018310547,,,,
10/11/2010,12/1/2016,1,92.0999984741211,,,,
10/11/2010,6/1/2017,1,92.75,,,,
10/11/2010,12/1/2017,1,93.4000015258789,,,,
10/11/2010,6/1/2018,1,94.120002746582,,,,
10/11/2010,12/1/2018,1,94.8399963378906,,,,
10/11/2010,11/1/2010,1,82.2099990844727,83.5,81.8199996948242,234279,
10/11/2010,12/1/2010,1,83.0100021362305,84.1999969482422,82.6500015258789,149673,
10/11/2010,1/1/2011,1,83.879997253418,84.870002746582,83.4400024414063,63266,
10/11/2010,2/1/2011,1,84.5,85.3600006103516,83.9800033569336,23235,
10/11/2010,3/1/2011,1,85.0199966430664,85.6100006103516,84.4899978637695,14578,
10/11/2010,4/1/2011,1,85.4499969482422,85.8499984741211,84.9100036621094,7803,
10/11/2010,6/1/2011,1,86.120002746582,86.9300003051758,85.7200012207031,15554,
10/11/2010,11/1/2011,1,87.3099975585938,87.3499984741211,87.3199996948242,545,
10/11/2010,12/1/2011,1,87.5599975585937,88.370002746582,86.9700012207031,16137,
10/11/2010,2/1/2011,3,2.33089995384216,,,,
10/11/2010,11/1/2010,3,2.27900004386902,2.2985999584198,2.26500010490417,40438,
10/11/2010,12/1/2010,3,2.29719996452332,2.31719994544983,2.28399991989136,24390,
10/11/2010,1/1/2011,3,2.31909990310669,2.33739995956421,2.30870008468628,14706,
10/11/2010,3/1/2011,3,2.32909989356995,2.34089994430542,2.32229995727539,2444,
10/11/2010,4/1/2011,3,2.31970000267029,2.32879996299744,2.32209992408752,1772,
10/11/2010,5/1/2011,3,2.31629991531372,2.32999992370605,2.31690001487732,1213,
10/11/2010,6/1/2011,3,2.31719994544983,2.3289999961853,2.31399989128113,3757,
10/11/2010,7/1/2011,3,2.32719993591309,2.33990001678467,2.32979989051819,608,
10/11/2010,8/1/2011,3,2.33839988708496,2.34669995307922,2.34669995307922,273,
10/11/2010,9/1/2011,3,2.35369992256165,2.36139988899231,2.36139988899231,23,
10/11/2010,10/1/2011,3,2.37260007858276,2.37949991226196,2.37899994850159,85,
10/11/2010,11/1/2011,3,2.3914999961853,,2.39689993858337,139,
10/11/2010,12/1/2011,3,2.40919995307922,2.42589998245239,2.40930008888245,981,
10/11/2010,1/1/2012,3,2.42569994926453,,2.4349000453949,5,
10/11/2010,2/1/2012,3,2.43120002746582,,,12,
10/11/2010,3/1/2012,3,2.42569994926453,,,44,
10/11/2010,4/1/2012,3,2.41170001029968,,,47,
10/11/2010,5/1/2012,3,2.40070009231567,,,56,
10/11/2010,6/1/2012,3,2.39569997787476,,,331,
10/11/2010,7/1/2012,3,2.40569996833801,,,0,
10/11/2010,8/1/2012,3,2.4186999797821,,,0,
10/11/2010,9/1/2012,3,2.43319988250732,,,0,
10/11/2010,10/1/2012,3,2.4481999874115,,,0,
10/11/2010,11/1/2012,3,2.46320009231567,,,0,
10/11/2010,12/1/2012,3,2.47769999504089,,,0,
10/11/2010,1/1/2013,3,2.49219989776611,,,0,
10/11/2010,2/1/2011,4,2.16210007667541,,,,
10/11/2010,3/1/2011,4,2.17989993095398,,,,
10/11/2010,4/1/2011,4,2.28609991073608,,,,
10/11/2010,5/1/2011,4,2.28940010070801,,,,
10/11/2010,6/1/2011,4,2.28810000419617,,,,
10/11/2010,8/1/2011,4,2.27850008010864,,,,
10/11/2010,11/1/2010,4,2.1654999256134,2.17260003089905,2.14199995994568,47918,
10/11/2010,12/1/2010,4,2.14249992370605,2.15019989013672,2.12430000305176,44794,
10/11/2010,1/1/2011,4,2.14770007133484,2.15610003471375,2.13240003585815,29289,
10/11/2010,7/1/2011,4,2.28399991989136,2.2859001159668,2.27789998054504,709,
10/11/2010,9/1/2011,4,2.26920008659363,,2.26620006561279,412,
10/11/2010,10/1/2011,4,2.17020010948181,,2.16910004615784,208,
10/11/2010,11/1/2011,4,2.16269993782043,,,51,
10/11/2010,12/1/2011,4,2.16569995880127,2.17309999465942,2.17249989509583,174,
10/11/2010,1/1/2012,4,2.17919993400574,,,0,
10/11/2010,2/1/2012,4,2.19720005989075,,,0,
10/11/2010,3/1/2012,4,2.21519994735718,,,0,
10/11/2010,4/1/2012,4,2.32520008087158,,,0,
10/11/2010,5/1/2012,4,2.33170008659363,,,0,
10/11/2010,6/1/2012,4,2.32470011711121,,,0,
10/11/2010,7/1/2012,4,2.31870007514954,,,0,
10/11/2010,8/1/2012,4,2.31069993972778,,,0,
10/11/2010,9/1/2012,4,2.29620003700256,,,0,
10/11/2010,10/1/2012,4,2.20120000839233,,,0,
10/11/2010,11/1/2012,4,2.19219994544983,,,0,
10/11/2010,12/1/2012,4,2.19300007820129,,,0,
10/11/2010,1/1/2013,4,2.19689989089966,,,0,
10/11/2010,2/1/2013,4,2.20440006256104,,,0,
10/11/2010,3/1/2013,4,2.21189999580383,,,0,
10/11/2010,4/1/2013,4,2.3118999004364,,,0,
10/11/2010,5/1/2013,4,2.32189989089966,,,0,
10/11/2010,6/1/2013,4,2.31690001487732,,,0,
10/11/2010,7/1/2013,4,2.3118999004364,,,0,
10/11/2010,8/1/2013,4,2.30690002441406,,,0,
10/11/2010,9/1/2013,4,2.29940009117126,,,0,
10/11/2010,10/1/2013,4,2.22440004348755,,,0,
10/12/2010,12/1/2010,1,82.4499969482422,,,,
10/12/2010,3/1/2011,1,84.5400009155273,,,,
10/12/2010,4/1/2011,1,85,,,,
10/12/2010,5/1/2011,1,85.3899993896484,,,,
10/12/2010,6/1/2011,1,85.7399978637695,,,,
10/12/2010,7/1/2011,1,86.0400009155273,,,,
10/12/2010,8/1/2011,1,86.2799987792969,,,,
10/12/2010,9/1/2011,1,86.5100021362305,,,,
10/12/2010,10/1/2011,1,86.75,,,,
10/12/2010,11/1/2011,1,86.9899978637695,,,,
10/12/2010,1/1/2012,1,87.3899993896484,,,,
10/12/2010,2/1/2012,1,87.5299987792969,,,,
10/12/2010,3/1/2012,1,87.6699981689453,,,,
10/12/2010,4/1/2012,1,87.8099975585937,,,,
10/12/2010,5/1/2012,1,87.9400024414062,,,,
10/12/2010,6/1/2012,1,88.0699996948242,,,,
10/12/2010,7/1/2012,1,88.1800003051758,,,,
10/12/2010,8/1/2012,1,88.2900009155273,,,,
10/12/2010,9/1/2012,1,88.3899993896484,,,,
10/12/2010,10/1/2012,1,88.5,,,,
10/12/2010,11/1/2012,1,88.6100006103516,,,,
10/12/2010,12/1/2012,1,88.7399978637695,,,,
10/12/2010,1/1/2013,1,88.7699966430664,,,,
10/12/2010,2/1/2013,1,88.8000030517578,,,,
10/12/2010,3/1/2013,1,88.8300018310547,,,,
10/12/2010,4/1/2013,1,88.870002746582,,,,
10/12/2010,5/1/2013,1,88.9100036621094,,,,
10/12/2010,6/1/2013,1,88.9599990844727,,,,
10/12/2010,7/1/2013,1,89.0100021362305,,,,
10/12/2010,8/1/2013,1,89.0599975585937,,,,
10/12/2010,9/1/2013,1,89.120002746582,,,,
10/12/2010,10/1/2013,1,89.1800003051758,,,,
10/12/2010,11/1/2013,1,89.2399978637695,,,,
10/12/2010,12/1/2013,1,89.3099975585938,,,,
10/12/2010,1/1/2014,1,89.3300018310547,,,,
10/12/2010,2/1/2014,1,89.3600006103516,,,,
10/12/2010,3/1/2014,1,89.3899993896484,,,,
10/12/2010,4/1/2014,1,89.4300003051758,,,,
10/12/2010,5/1/2014,1,89.4700012207031,,,,
10/12/2010,6/1/2014,1,89.5299987792969,,,,
10/12/2010,7/1/2014,1,89.5899963378906,,,,
10/12/2010,8/1/2014,1,89.6600036621094,,,,
10/12/2010,9/1/2014,1,89.7300033569336,,,,
10/12/2010,10/1/2014,1,89.8099975585938,,,,
10/12/2010,11/1/2014,1,89.8899993896484,,,,
10/12/2010,12/1/2014,1,89.9800033569336,,,,
10/12/2010,1/1/2015,1,90.0500030517578,,,,
10/12/2010,2/1/2015,1,90.120002746582,,,,
10/12/2010,3/1/2015,1,90.1900024414062,,,,
10/12/2010,4/1/2015,1,90.2699966430664,,,,
10/12/2010,5/1/2015,1,90.3499984741211,,,,
10/12/2010,6/1/2015,1,90.4300003051758,,,,
10/12/2010,7/1/2015,1,90.5100021362305,,,,
10/12/2010,8/1/2015,1,90.5899963378906,,,,
10/12/2010,9/1/2015,1,90.6800003051758,,,,
10/12/2010,10/1/2015,1,90.7699966430664,,,,
10/12/2010,11/1/2015,1,90.8600006103516,,,,
10/12/2010,12/1/2015,1,90.9499969482422,,,,
10/12/2010,6/1/2016,1,91.4599990844727,,,,
10/12/2010,12/1/2016,1,91.9800033569336,,,,
10/12/2010,6/1/2017,1,92.6500015258789,,,,
10/12/2010,12/1/2017,1,93.3300018310547,,,,
10/12/2010,6/1/2018,1,94.0699996948242,,,,
10/12/2010,12/1/2018,1,94.8099975585938,,,,
10/12/2010,11/1/2010,1,81.6699981689453,82.3300018310547,80.879997253418,333318,
10/12/2010,1/1/2011,1,83.3199996948242,83.9400024414062,82.5100021362305,63156,
10/12/2010,2/1/2011,1,83.9800033569336,84.5699996948242,83.1699981689453,23549,
10/12/2010,12/1/2011,1,87.25,87.8499984741211,86.4400024414062,23399,
10/12/2010,11/1/2010,3,2.26250004768372,,,,
10/12/2010,4/1/2011,3,2.31220006942749,,,,
10/12/2010,5/1/2011,3,2.30949997901916,,,,
10/12/2010,6/1/2011,3,2.31080007553101,,,,
10/12/2010,7/1/2011,3,2.3215000629425,,,,
10/12/2010,8/1/2011,3,2.33319997787476,,,,
10/12/2010,9/1/2011,3,2.34899997711182,,,,
10/12/2010,10/1/2011,3,2.36820006370544,,,,
10/12/2010,11/1/2011,3,2.38739991188049,,,,
10/12/2010,12/1/2011,3,2.4054000377655,,,,
10/12/2010,1/1/2012,3,2.42260003089905,,,,
10/12/2010,2/1/2012,3,2.42860007286072,,,,
10/12/2010,3/1/2012,3,2.4235999584198,,,,
10/12/2010,4/1/2012,3,2.41009998321533,,,,
10/12/2010,5/1/2012,3,2.3996000289917,,,,
10/12/2010,6/1/2012,3,2.39510011672974,,,,
10/12/2010,7/1/2012,3,2.40510010719299,,,,
10/12/2010,8/1/2012,3,2.41810011863708,,,,
10/12/2010,9/1/2012,3,2.4326000213623,,,,
10/12/2010,10/1/2012,3,2.4475998878479,,,,
10/12/2010,11/1/2012,3,2.46259999275208,,,,
10/12/2010,12/1/2012,3,2.47709989547729,,,,
10/12/2010,1/1/2013,3,2.49160003662109,,,,
10/12/2010,12/1/2010,3,2.2827000617981,2.30270004272461,2.26640009880066,31011,
10/12/2010,1/1/2011,3,2.30719995498657,2.3257999420166,2.29320001602173,13994,
10/12/2010,2/1/2011,3,2.32069993019104,2.3390998840332,2.30640006065369,3377,
10/12/2010,3/1/2011,3,2.3206000328064,2.33719992637634,2.30450010299683,2798,
10/12/2010,4/1/2011,4,2.26579999923706,,,,
10/12/2010,5/1/2011,4,2.27189993858337,,,,
10/12/2010,7/1/2011,4,2.27099990844727,,,,
10/12/2010,8/1/2011,4,2.26690006256104,,,,
10/12/2010,9/1/2011,4,2.25819993019104,,,,
10/12/2010,10/1/2011,4,2.1603000164032,,,,
10/12/2010,11/1/2011,4,2.15129995346069,,,,
10/12/2010,12/1/2011,4,2.15429997444153,,,,
10/12/2010,1/1/2012,4,2.167799949646,,,,
10/12/2010,2/1/2012,4,2.18580007553101,,,,
10/12/2010,3/1/2012,4,2.20379996299744,,,,
10/12/2010,4/1/2012,4,2.31380009651184,,,,
10/12/2010,5/1/2012,4,2.32030010223389,,,,
10/12/2010,6/1/2012,4,2.31329989433289,,,,
10/12/2010,7/1/2012,4,2.30730009078979,,,,
10/12/2010,8/1/2012,4,2.29929995536804,,,,
10/12/2010,9/1/2012,4,2.28480005264282,,,,
10/12/2010,10/1/2012,4,2.18980002403259,,,,
10/12/2010,11/1/2012,4,2.18079996109009,,,,
10/12/2010,12/1/2012,4,2.18160009384155,,,,
10/12/2010,1/1/2013,4,2.18549990653992,,,,
10/12/2010,2/1/2013,4,2.19300007820129,,,,
10/12/2010,3/1/2013,4,2.20050001144409,,,,
10/12/2010,4/1/2013,4,2.30049991607666,,,,
10/12/2010,5/1/2013,4,2.31049990653992,,,,
10/12/2010,6/1/2013,4,2.30550003051758,,,,
10/12/2010,7/1/2013,4,2.30049991607666,,,,
10/12/2010,8/1/2013,4,2.29550004005432,,,,
10/12/2010,9/1/2013,4,2.28800010681152,,,,
10/12/2010,10/1/2013,4,2.21300005912781,,,,
10/12/2010,11/1/2010,4,2.12389993667603,2.16310000419617,2.11770009994507,51190,
10/12/2010,12/1/2010,4,2.10700011253357,2.14199995994568,2.09859991073608,43459,
10/12/2010,1/1/2011,4,2.1175000667572,2.14520001411438,2.11010003089905,23728,
10/12/2010,2/1/2011,4,2.13639998435974,2.1609001159668,2.12709999084473,7944,
10/12/2010,3/1/2011,4,2.15700006484985,2.17829990386963,2.14849996566772,4603,
10/12/2010,6/1/2011,4,2.27279996871948,2.27150011062622,2.2688000202179,3531,
10/13/2010,8/1/2011,1,87.1699981689453,,,,
10/13/2010,9/1/2011,1,87.3899993896484,,,,
10/13/2010,10/1/2011,1,87.620002746582,,,,
10/13/2010,11/1/2011,1,87.8499984741211,,,,
10/13/2010,1/1/2012,1,88.2399978637695,,,,
10/13/2010,2/1/2012,1,88.3600006103516,,,,
10/13/2010,3/1/2012,1,88.4800033569336,,,,
10/13/2010,4/1/2012,1,88.5899963378906,,,,
10/13/2010,5/1/2012,1,88.6900024414063,,,,
10/13/2010,6/1/2012,1,88.8000030517578,,,,
10/13/2010,7/1/2012,1,88.8899993896484,,,,
10/13/2010,8/1/2012,1,88.9800033569336,,,,
10/13/2010,9/1/2012,1,89.0599975585937,,,,
10/13/2010,10/1/2012,1,89.1500015258789,,,,
10/13/2010,11/1/2012,1,89.25,,,,
10/13/2010,1/1/2013,1,89.4000015258789,,,,
10/13/2010,2/1/2013,1,89.4199981689453,,,,
10/13/2010,3/1/2013,1,89.4400024414063,,,,
10/13/2010,4/1/2013,1,89.4599990844727,,,,
10/13/2010,5/1/2013,1,89.4899978637695,,,,
10/13/2010,6/1/2013,1,89.5199966430664,,,,
10/13/2010,7/1/2013,1,89.5599975585938,,,,
10/13/2010,8/1/2013,1,89.5999984741211,,,,
10/13/2010,9/1/2013,1,89.6399993896484,,,,
10/13/2010,10/1/2013,1,89.6900024414063,,,,
10/13/2010,11/1/2013,1,89.7399978637695,,,,
10/13/2010,12/1/2013,1,89.8000030517578,,,,
10/13/2010,1/1/2014,1,89.8199996948242,,,,
10/13/2010,2/1/2014,1,89.8399963378906,,,,
10/13/2010,3/1/2014,1,89.8600006103516,,,,
10/13/2010,4/1/2014,1,89.8899993896484,,,,
10/13/2010,5/1/2014,1,89.9300003051758,,,,
10/13/2010,6/1/2014,1,89.9800033569336,,,,
10/13/2010,7/1/2014,1,90.0299987792969,,,,
10/13/2010,8/1/2014,1,90.0899963378906,,,,
10/13/2010,9/1/2014,1,90.1500015258789,,,,
10/13/2010,10/1/2014,1,90.2200012207031,,,,
10/13/2010,11/1/2014,1,90.2900009155274,,,,
10/13/2010,12/1/2014,1,90.370002746582,,,,
10/13/2010,1/1/2015,1,90.4400024414062,,,,
10/13/2010,2/1/2015,1,90.5100021362305,,,,
10/13/2010,3/1/2015,1,90.5800018310547,,,,
10/13/2010,4/1/2015,1,90.6500015258789,,,,
10/13/2010,5/1/2015,1,90.7200012207031,,,,
10/13/2010,6/1/2015,1,90.8000030517578,,,,
10/13/2010,7/1/2015,1,90.879997253418,,,,
10/13/2010,8/1/2015,1,90.9599990844727,,,,
10/13/2010,9/1/2015,1,91.0400009155273,,,,
10/13/2010,10/1/2015,1,91.120002746582,,,,
10/13/2010,11/1/2015,1,91.2099990844727,,,,
10/13/2010,12/1/2015,1,91.3000030517578,,,,
10/13/2010,6/1/2016,1,91.8099975585938,,,,
10/13/2010,12/1/2016,1,92.3300018310547,,,,
10/13/2010,6/1/2017,1,93,,,,
10/13/2010,12/1/2017,1,93.6800003051758,,,,
10/13/2010,6/1/2018,1,94.4199981689453,,,,
10/13/2010,12/1/2018,1,95.1600036621094,,,,
10/13/2010,11/1/2010,1,83.0100021362305,83.4499969482422,81.6800003051758,330005,
10/13/2010,12/1/2010,1,83.7399978637695,84.1399993896484,82.4199981689453,226870,
10/13/2010,1/1/2011,1,84.4899978637695,84.8499984741211,83.3199996948242,66093,
10/13/2010,2/1/2011,1,85.0899963378906,85.4400024414062,84.2300033569336,24202,
10/13/2010,3/1/2011,1,85.5999984741211,85.9400024414063,84.7600021362305,17881,
10/13/2010,4/1/2011,1,86.0100021362305,86.3600006103516,85.6100006103516,7332,
10/13/2010,5/1/2011,1,86.3499984741211,86.75,85.8000030517578,5236,
10/13/2010,6/1/2011,1,86.6500015258789,87.0999984741211,85.870002746582,21872,
10/13/2010,7/1/2011,1,86.9400024414063,87.3499984741211,86.7900009155273,2822,
10/13/2010,12/1/2011,1,88.1100006103516,88.5599975585938,87.5699996948242,28878,
10/13/2010,12/1/2012,1,89.379997253418,89.9000015258789,89.25,10656,
10/13/2010,1/1/2011,3,2.34080004692078,,,,
10/13/2010,4/1/2011,3,2.34279990196228,,,,
10/13/2010,5/1/2011,3,2.33929991722107,,,,
10/13/2010,6/1/2011,3,2.3403000831604,,,,
10/13/2010,7/1/2011,3,2.35069990158081,,,,
10/13/2010,8/1/2011,3,2.36229991912842,,,,
10/13/2010,9/1/2011,3,2.37789988517761,,,,
10/13/2010,10/1/2011,3,2.39709997177124,,,,
10/13/2010,11/1/2011,3,2.41630005836487,,,,
10/13/2010,12/1/2011,3,2.4342999458313,,,,
10/13/2010,1/1/2012,3,2.45129990577698,,,,
10/13/2010,2/1/2012,3,2.45729994773865,,,,
10/13/2010,3/1/2012,3,2.45230007171631,,,,
10/13/2010,4/1/2012,3,2.43880009651184,,,,
10/13/2010,5/1/2012,3,2.42729997634888,,,,
10/13/2010,6/1/2012,3,2.42280006408691,,,,
10/13/2010,7/1/2012,3,2.43179988861084,,,,
10/13/2010,8/1/2012,3,2.4433000087738,,,,
10/13/2010,9/1/2012,3,2.45729994773865,,,,
10/13/2010,10/1/2012,3,2.47129988670349,,,,
10/13/2010,11/1/2012,3,2.48530006408691,,,,
10/13/2010,12/1/2012,3,2.49930000305176,,,,
10/13/2010,1/1/2013,3,2.51379990577698,,,,
10/13/2010,11/1/2010,3,2.30069994926453,2.31060004234314,2.25999999046326,42538,
10/13/2010,12/1/2010,3,2.31850004196167,2.3283998966217,2.28239989280701,26804,
10/13/2010,2/1/2011,3,2.35319995880127,2.36220002174377,2.32990002632141,4371,
10/13/2010,3/1/2011,3,2.35240006446838,2.35829997062683,2.32929992675781,3294,
10/13/2010,1/1/2011,4,2.15339994430542,,,,
10/13/2010,3/1/2011,4,2.19180011749268,,,,
10/13/2010,4/1/2011,4,2.29990005493164,,,,
10/13/2010,11/1/2010,4,2.166100025177,2.16739988327026,2.1191999912262,46911,
10/13/2010,12/1/2010,4,2.14479994773865,2.14580011367798,2.10560011863708,34753,
10/13/2010,2/1/2011,4,2.17170000076294,2.17400002479553,2.1421000957489,5475,
10/13/2010,5/1/2011,4,2.30579996109009,2.30010008811951,2.29649996757507,1320,
10/13/2010,6/1/2011,4,2.30649995803833,2.29999995231628,2.29250001907349,2161,
10/13/2010,7/1/2011,4,2.30299997329712,2.30150008201599,2.2960000038147,451,
10/13/2010,8/1/2011,4,2.29699993133545,2.2960000038147,,455,
10/13/2010,9/1/2011,4,2.2878999710083,2.28999996185303,2.28900003433228,590,
10/13/2010,10/1/2011,4,2.19090008735657,2.18849992752075,,304,
10/13/2010,11/1/2011,4,2.18009996414185,,,109,
10/13/2010,12/1/2011,4,2.18210005760193,,,940,
10/13/2010,1/1/2012,4,2.1956000328064,,,9,
10/13/2010,2/1/2012,4,2.21309995651245,,,9,
10/13/2010,3/1/2012,4,2.23060011863708,,,0,
10/13/2010,4/1/2012,4,2.34010004997253,,,0,
10/13/2010,5/1/2012,4,2.34660005569458,,,0,
10/13/2010,6/1/2012,4,2.3390998840332,,,0,
10/13/2010,7/1/2012,4,2.33310008049011,,,0,
10/13/2010,8/1/2012,4,2.32509994506836,,,0,
10/13/2010,9/1/2012,4,2.31010007858276,,,0,
10/13/2010,10/1/2012,4,2.21460008621216,,,0,
10/13/2010,11/1/2012,4,2.20560002326965,,,0,
10/13/2010,12/1/2012,4,2.20609998703003,,,200,
10/13/2010,1/1/2013,4,2.21000003814697,,,0,
10/13/2010,2/1/2013,4,2.21749997138977,,,0,
10/13/2010,3/1/2013,4,2.22499990463257,,,0,
10/13/2010,4/1/2013,4,2.32500004768372,,,0,
10/13/2010,5/1/2013,4,2.33500003814697,,,0,
10/13/2010,6/1/2013,4,2.32999992370605,,,0,
10/13/2010,7/1/2013,4,2.32500004768372,,,0,
10/13/2010,8/1/2013,4,2.3199999332428,,,0,
10/13/2010,9/1/2013,4,2.3125,,,0,
10/13/2010,10/1/2013,4,2.23749995231628,,,0,
10/14/2010,4/1/2011,1,85.4599990844727,,,,
10/14/2010,5/1/2011,1,85.8099975585938,,,,
10/14/2010,6/1/2011,1,86.129997253418,,,,
10/14/2010,7/1/2011,1,86.4300003051758,,,,
10/14/2010,8/1/2011,1,86.6699981689453,,,,
10/14/2010,9/1/2011,1,86.9000015258789,,,,
10/14/2010,10/1/2011,1,87.1399993896484,,,,
10/14/2010,11/1/2011,1,87.379997253418,,,,
10/14/2010,12/1/2011,1,87.6500015258789,,,,
10/14/2010,1/1/2012,1,87.7699966430664,,,,
10/14/2010,2/1/2012,1,87.879997253418,,,,
10/14/2010,3/1/2012,1,87.9899978637695,,,,
10/14/2010,4/1/2012,1,88.0899963378906,,,,
10/14/2010,5/1/2012,1,88.1900024414063,,,,
10/14/2010,6/1/2012,1,88.2900009155273,,,,
10/14/2010,7/1/2012,1,88.379997253418,,,,
10/14/2010,8/1/2012,1,88.4599990844727,,,,
10/14/2010,9/1/2012,1,88.5400009155273,,,,
10/14/2010,10/1/2012,1,88.629997253418,,,,
10/14/2010,11/1/2012,1,88.7200012207031,,,,
10/14/2010,12/1/2012,1,88.8399963378906,,,,
10/14/2010,1/1/2013,1,88.8600006103516,,,,
10/14/2010,2/1/2013,1,88.879997253418,,,,
10/14/2010,3/1/2013,1,88.9000015258789,,,,
10/14/2010,4/1/2013,1,88.9300003051758,,,,
10/14/2010,5/1/2013,1,88.9599990844727,,,,
10/14/2010,6/1/2013,1,89,,,,
10/14/2010,7/1/2013,1,89.0400009155274,,,,
10/14/2010,8/1/2013,1,89.0800018310547,,,,
10/14/2010,9/1/2013,1,89.129997253418,,,,
10/14/2010,10/1/2013,1,89.1800003051758,,,,
10/14/2010,11/1/2013,1,89.2399978637695,,,,
10/14/2010,12/1/2013,1,89.3000030517578,,,,
10/14/2010,1/1/2014,1,89.3199996948242,,,,
10/14/2010,2/1/2014,1,89.3399963378906,,,,
10/14/2010,3/1/2014,1,89.370002746582,,,,
10/14/2010,4/1/2014,1,89.4100036621094,,,,
10/14/2010,5/1/2014,1,89.4599990844727,,,,
10/14/2010,6/1/2014,1,89.5100021362305,,,,
10/14/2010,7/1/2014,1,89.5699996948242,,,,
10/14/2010,8/1/2014,1,89.629997253418,,,,
10/14/2010,9/1/2014,1,89.6999969482422,,,,
10/14/2010,10/1/2014,1,89.7699966430664,,,,
10/14/2010,11/1/2014,1,89.8499984741211,,,,
10/14/2010,12/1/2014,1,89.9400024414063,,,,
10/14/2010,1/1/2015,1,90.0100021362305,,,,
10/14/2010,2/1/2015,1,90.0800018310547,,,,
10/14/2010,3/1/2015,1,90.1600036621094,,,,
10/14/2010,4/1/2015,1,90.2399978637695,,,,
10/14/2010,5/1/2015,1,90.3199996948242,,,,
10/14/2010,6/1/2015,1,90.4000015258789,,,,
10/14/2010,7/1/2015,1,90.4800033569336,,,,
10/14/2010,8/1/2015,1,90.5699996948242,,,,
10/14/2010,9/1/2015,1,90.6600036621094,,,,
10/14/2010,10/1/2015,1,90.75,,,,
10/14/2010,11/1/2015,1,90.8399963378906,,,,
10/14/2010,12/1/2015,1,90.9300003051758,,,,
10/14/2010,6/1/2016,1,91.4599990844727,,,,
10/14/2010,12/1/2016,1,92,,,,
10/14/2010,6/1/2017,1,92.6699981689453,,,,
10/14/2010,12/1/2017,1,93.3499984741211,,,,
10/14/2010,6/1/2018,1,94.0899963378906,,,,
10/14/2010,12/1/2018,1,94.8300018310547,,,,
10/14/2010,11/1/2010,1,82.6900024414062,84.120002746582,82.2099990844727,340284,
10/14/2010,12/1/2010,1,83.3600006103516,84.8000030517578,82.8899993896484,214434,
10/14/2010,1/1/2011,1,84.0400009155274,85.4800033569336,83.5899963378906,59586,
10/14/2010,2/1/2011,1,84.5899963378906,86.0199966430664,84.1399993896484,29001,
10/14/2010,3/1/2011,1,85.0599975585937,86.4400024414062,84.6399993896484,18794,
10/14/2010,4/1/2011,3,2.32979989051819,,,,
10/14/2010,5/1/2011,3,2.32699990272522,,,,
10/14/2010,6/1/2011,3,2.32850003242493,,,,
10/14/2010,7/1/2011,3,2.33859992027283,,,,
10/14/2010,8/1/2011,3,2.35019993782043,,,,
10/14/2010,9/1/2011,3,2.36570000648499,,,,
10/14/2010,10/1/2011,3,2.38479995727539,,,,
10/14/2010,11/1/2011,3,2.4038999080658,,,,
10/14/2010,12/1/2011,3,2.42179989814758,,,,
10/14/2010,1/1/2012,3,2.43880009651184,,,,
10/14/2010,2/1/2012,3,2.44479990005493,,,,
10/14/2010,3/1/2012,3,2.43930006027222,,,,
10/14/2010,4/1/2012,3,2.42529988288879,,,,
10/14/2010,5/1/2012,3,2.41479992866516,,,,
10/14/2010,6/1/2012,3,2.40980005264282,,,,
10/14/2010,7/1/2012,3,2.4193000793457,,,,
10/14/2010,8/1/2012,3,2.43129992485046,,,,
10/14/2010,9/1/2012,3,2.44580006599426,,,,
10/14/2010,10/1/2012,3,2.46079993247986,,,,
10/14/2010,11/1/2012,3,2.47480010986328,,,,
10/14/2010,12/1/2012,3,2.48880004882812,,,,
10/14/2010,1/1/2013,3,2.50329995155334,,,,
10/14/2010,11/1/2010,3,2.28390002250671,2.3225998878479,2.27230000495911,45512,
10/14/2010,12/1/2010,3,2.30270004272461,2.3396999835968,2.29099988937378,29449,
10/14/2010,1/1/2011,3,2.32599997520447,2.36120009422302,2.31599998474121,12147,
10/14/2010,2/1/2011,3,2.33890008926392,2.37280011177063,2.32769989967346,5175,
10/14/2010,3/1/2011,3,2.33850002288818,2.35960006713867,2.32850003242493,2663,
10/14/2010,2/1/2011,4,2.14930009841919,,,,
10/14/2010,3/1/2011,4,2.16969990730286,,,,
10/14/2010,5/1/2011,4,2.28810000419617,,,,
10/14/2010,6/1/2011,4,2.291100025177,,,,
10/14/2010,7/1/2011,4,2.2878999710083,,,,
10/14/2010,8/1/2011,4,2.28239989280701,,,,
10/14/2010,9/1/2011,4,2.27390003204346,,,,
10/14/2010,10/1/2011,4,2.17709994316101,,,,
10/14/2010,11/1/2011,4,2.16680002212524,,,,
10/14/2010,12/1/2011,4,2.1693000793457,,,,
10/14/2010,1/1/2012,4,2.18280005455017,,,,
10/14/2010,2/1/2012,4,2.20029997825623,,,,
10/14/2010,3/1/2012,4,2.21779990196228,,,,
10/14/2010,4/1/2012,4,2.32730007171631,,,,
10/14/2010,5/1/2012,4,2.33380007743835,,,,
10/14/2010,6/1/2012,4,2.32629990577698,,,,
10/14/2010,7/1/2012,4,2.32030010223389,,,,
10/14/2010,8/1/2012,4,2.31229996681213,,,,
10/14/2010,9/1/2012,4,2.29730010032654,,,,
10/14/2010,10/1/2012,4,2.20180010795593,,,,
10/14/2010,11/1/2012,4,2.19280004501343,,,,
10/14/2010,12/1/2012,4,2.1933000087738,,,,
10/14/2010,1/1/2013,4,2.19720005989075,,,,
10/14/2010,2/1/2013,4,2.20469999313354,,,,
10/14/2010,3/1/2013,4,2.21219992637634,,,,
10/14/2010,4/1/2013,4,2.31220006942749,,,,
10/14/2010,5/1/2013,4,2.32220005989075,,,,
10/14/2010,6/1/2013,4,2.31719994544983,,,,
10/14/2010,7/1/2013,4,2.31220006942749,,,,
10/14/2010,8/1/2013,4,2.30719995498657,,,,
10/14/2010,9/1/2013,4,2.29970002174377,,,,
10/14/2010,10/1/2013,4,2.22469997406006,,,,
10/14/2010,11/1/2010,4,2.13649988174438,2.18499994277954,2.11829996109009,50438,
10/14/2010,12/1/2010,4,2.11789989471436,2.16499996185303,2.10199999809265,41723,
10/14/2010,1/1/2011,4,2.12960004806519,2.17219996452332,2.11570000648499,17794,
10/14/2010,4/1/2011,4,2.28069996833801,2.30830001831055,2.27640008926392,3392,
10/15/2010,11/1/2010,1,81.25,,,,
10/15/2010,5/1/2011,1,84.4199981689453,,,,
10/15/2010,7/1/2011,1,85.0500030517578,,,,
10/15/2010,8/1/2011,1,85.2900009155274,,,,
10/15/2010,9/1/2011,1,85.5199966430664,,,,
10/15/2010,10/1/2011,1,85.7600021362305,,,,
10/15/2010,11/1/2011,1,86,,,,
10/15/2010,1/1/2012,1,86.4000015258789,,,,
10/15/2010,2/1/2012,1,86.5199966430664,,,,
10/15/2010,3/1/2012,1,86.6399993896484,,,,
10/15/2010,4/1/2012,1,86.75,,,,
10/15/2010,5/1/2012,1,86.8600006103516,,,,
10/15/2010,6/1/2012,1,86.9700012207031,,,,
10/15/2010,7/1/2012,1,87.0699996948242,,,,
10/15/2010,8/1/2012,1,87.1600036621094,,,,
10/15/2010,9/1/2012,1,87.25,,,,
10/15/2010,10/1/2012,1,87.3499984741211,,,,
10/15/2010,11/1/2012,1,87.4499969482422,,,,
10/15/2010,12/1/2012,1,87.5699996948242,,,,
10/15/2010,1/1/2013,1,87.5899963378906,,,,
10/15/2010,2/1/2013,1,87.6100006103516,,,,
10/15/2010,3/1/2013,1,87.6399993896484,,,,
10/15/2010,4/1/2013,1,87.6699981689453,,,,
10/15/2010,5/1/2013,1,87.7099990844727,,,,
10/15/2010,6/1/2013,1,87.75,,,,
10/15/2010,7/1/2013,1,87.7900009155274,,,,
10/15/2010,8/1/2013,1,87.8399963378906,,,,
10/15/2010,9/1/2013,1,87.8899993896484,,,,
10/15/2010,10/1/2013,1,87.9499969482422,,,,
10/15/2010,11/1/2013,1,88.0100021362305,,,,
10/15/2010,12/1/2013,1,88.0699996948242,,,,
10/15/2010,1/1/2014,1,88.0899963378906,,,,
10/15/2010,2/1/2014,1,88.120002746582,,,,
10/15/2010,3/1/2014,1,88.1500015258789,,,,
10/15/2010,4/1/2014,1,88.1900024414063,,,,
10/15/2010,5/1/2014,1,88.2399978637695,,,,
10/15/2010,6/1/2014,1,88.2900009155273,,,,
10/15/2010,7/1/2014,1,88.3499984741211,,,,
10/15/2010,8/1/2014,1,88.4100036621094,,,,
10/15/2010,9/1/2014,1,88.4800033569336,,,,
10/15/2010,10/1/2014,1,88.5599975585938,,,,
10/15/2010,11/1/2014,1,88.6500015258789,,,,
10/15/2010,12/1/2014,1,88.7399978637695,,,,
10/15/2010,1/1/2015,1,88.8099975585937,,,,
10/15/2010,2/1/2015,1,88.8899993896484,,,,
10/15/2010,3/1/2015,1,88.9700012207031,,,,
10/15/2010,4/1/2015,1,89.0500030517578,,,,
10/15/2010,5/1/2015,1,89.129997253418,,,,
10/15/2010,6/1/2015,1,89.2200012207031,,,,
10/15/2010,7/1/2015,1,89.3099975585938,,,,
10/15/2010,8/1/2015,1,89.4000015258789,,,,
10/15/2010,9/1/2015,1,89.4899978637695,,,,
10/15/2010,10/1/2015,1,89.5800018310547,,,,
10/15/2010,11/1/2015,1,89.6800003051758,,,,
10/15/2010,12/1/2015,1,89.7799987792969,,,,
10/15/2010,6/1/2016,1,90.3600006103516,,,,
10/15/2010,12/1/2016,1,90.9400024414063,,,,
10/15/2010,6/1/2017,1,91.6399993896484,,,,
10/15/2010,12/1/2017,1,92.3399963378906,,,,
10/15/2010,6/1/2018,1,93.0899963378906,,,,
10/15/2010,12/1/2018,1,93.8399963378906,,,,
10/15/2010,12/1/2010,1,81.9300003051758,83.9800033569336,81.4100036621094,228172,
10/15/2010,1/1/2011,1,82.6100006103516,84.620002746582,82.0800018310547,62752,
10/15/2010,2/1/2011,1,83.1699981689453,85.0899963378906,82.629997253418,29801,
10/15/2010,3/1/2011,1,83.6500015258789,85.370002746582,83.0899963378906,18556,
10/15/2010,4/1/2011,1,84.0599975585937,85.7600021362305,83.9700012207031,8684,
10/15/2010,6/1/2011,1,84.75,86.5899963378906,84.3000030517578,19103,
10/15/2010,12/1/2011,1,86.2699966430664,88.0999984741211,85.8300018310547,18808,
10/15/2010,4/1/2011,3,2.27990007400513,,,,
10/15/2010,5/1/2011,3,2.27729988098145,,,,
10/15/2010,6/1/2011,3,2.27900004386902,,,,
10/15/2010,7/1/2011,3,2.28979992866516,,,,
10/15/2010,8/1/2011,3,2.30229997634888,,,,
10/15/2010,9/1/2011,3,2.31809997558594,,,,
10/15/2010,10/1/2011,3,2.33739995956421,,,,
10/15/2010,11/1/2011,3,2.3568000793457,,,,
10/15/2010,12/1/2011,3,2.375,,,,
10/15/2010,1/1/2012,3,2.39249992370605,,,,
10/15/2010,2/1/2012,3,2.3989999294281,,,,
10/15/2010,3/1/2012,3,2.39350008964539,,,,
10/15/2010,4/1/2012,3,2.37949991226196,,,,
10/15/2010,5/1/2012,3,2.36899995803833,,,,
10/15/2010,6/1/2012,3,2.36400008201599,,,,
10/15/2010,7/1/2012,3,2.37350010871887,,,,
10/15/2010,8/1/2012,3,2.38549995422363,,,,
10/15/2010,9/1/2012,3,2.40000009536743,,,,
10/15/2010,10/1/2012,3,2.41499996185303,,,,
10/15/2010,11/1/2012,3,2.42899990081787,,,,
10/15/2010,12/1/2012,3,2.44300007820129,,,,
10/15/2010,1/1/2013,3,2.45749998092651,,,,
10/15/2010,11/1/2010,3,2.23079991340637,2.29500007629395,2.21770000457764,56938,
10/15/2010,12/1/2010,3,2.24950003623962,2.31290006637573,2.23760008811951,37023,
10/15/2010,1/1/2011,3,2.27379989624023,2.33579993247986,2.26149988174438,15411,
10/15/2010,2/1/2011,3,2.28760004043579,2.34419989585876,2.27830004692078,4457,
10/15/2010,3/1/2011,3,2.28780007362366,2.34220004081726,2.27620005607605,3380,
10/15/2010,2/1/2011,4,2.1085000038147,,,,
10/15/2010,3/1/2011,4,2.12859988212585,,,,
10/15/2010,4/1/2011,4,2.24009990692139,,,,
10/15/2010,5/1/2011,4,2.24810004234314,,,,
10/15/2010,6/1/2011,4,2.25239992141724,,,,
10/15/2010,7/1/2011,4,2.25009989738464,,,,
10/15/2010,8/1/2011,4,2.24499988555908,,,,
10/15/2010,9/1/2011,4,2.23690009117126,,,,
10/15/2010,10/1/2011,4,2.14140009880066,,,,
10/15/2010,11/1/2011,4,2.13129997253418,,,,
10/15/2010,12/1/2011,4,2.13380002975464,,,,
10/15/2010,1/1/2012,4,2.1479001045227,,,,
10/15/2010,2/1/2012,4,2.16540002822876,,,,
10/15/2010,3/1/2012,4,2.18289995193481,,,,
10/15/2010,4/1/2012,4,2.29239988327026,,,,
10/15/2010,5/1/2012,4,2.29889988899231,,,,
10/15/2010,6/1/2012,4,2.29139995574951,,,,
10/15/2010,7/1/2012,4,2.28539991378784,,,,
10/15/2010,8/1/2012,4,2.27740001678467,,,,
10/15/2010,9/1/2012,4,2.26239991188049,,,,
10/15/2010,10/1/2012,4,2.16689991950989,,,,
10/15/2010,11/1/2012,4,2.15790009498596,,,,
10/15/2010,12/1/2012,4,2.15840005874634,,,,
10/15/2010,1/1/2013,4,2.16230010986328,,,,
10/15/2010,2/1/2013,4,2.16980004310608,,,,
10/15/2010,3/1/2013,4,2.17729997634888,,,,
10/15/2010,4/1/2013,4,2.27729988098145,,,,
10/15/2010,5/1/2013,4,2.28730010986328,,,,
10/15/2010,6/1/2013,4,2.28229999542236,,,,
10/15/2010,7/1/2013,4,2.27729988098145,,,,
10/15/2010,8/1/2013,4,2.27230000495911,,,,
10/15/2010,9/1/2013,4,2.26480007171631,,,,
10/15/2010,10/1/2013,4,2.18980002403259,,,,
10/15/2010,11/1/2010,4,2.10380005836487,2.1528000831604,2.09430003166199,47415,
10/15/2010,12/1/2010,4,2.08100008964539,2.13339996337891,2.07270002365112,39175,
10/15/2010,1/1/2011,4,2.08929991722107,2.1414999961853,2.08330011367798,16365,
10/18/2010,1/1/2011,1,84.4899978637695,,,,
10/18/2010,2/1/2011,1,85.0699996948242,,,,
10/18/2010,5/1/2011,1,86.3399963378906,,,,
10/18/2010,8/1/2011,1,87.1900024414063,,,,
10/18/2010,9/1/2011,1,87.4100036621094,,,,
10/18/2010,11/1/2011,1,87.8600006103516,,,,
10/18/2010,1/1/2012,1,88.2399978637695,,,,
10/18/2010,2/1/2012,1,88.3499984741211,,,,
10/18/2010,3/1/2012,1,88.4599990844727,,,,
10/18/2010,4/1/2012,1,88.5599975585938,,,,
10/18/2010,5/1/2012,1,88.6600036621094,,,,
10/18/2010,6/1/2012,1,88.7600021362305,,,,
10/18/2010,7/1/2012,1,88.8499984741211,,,,
10/18/2010,8/1/2012,1,88.9300003051758,,,,
10/18/2010,9/1/2012,1,89,,,,
10/18/2010,10/1/2012,1,89.0800018310547,,,,
10/18/2010,11/1/2012,1,89.1699981689453,,,,
10/18/2010,12/1/2012,1,89.2699966430664,,,,
10/18/2010,1/1/2013,1,89.2900009155273,,,,
10/18/2010,2/1/2013,1,89.3099975585938,,,,
10/18/2010,3/1/2013,1,89.3399963378906,,,,
10/18/2010,4/1/2013,1,89.370002746582,,,,
10/18/2010,5/1/2013,1,89.4100036621094,,,,
10/18/2010,6/1/2013,1,89.4499969482422,,,,
10/18/2010,7/1/2013,1,89.5,,,,
10/18/2010,8/1/2013,1,89.5500030517578,,,,
10/18/2010,9/1/2013,1,89.6100006103516,,,,
10/18/2010,10/1/2013,1,89.6699981689453,,,,
10/18/2010,11/1/2013,1,89.7300033569336,,,,
10/18/2010,1/1/2014,1,89.8300018310547,,,,
10/18/2010,2/1/2014,1,89.870002746582,,,,
10/18/2010,3/1/2014,1,89.9100036621094,,,,
10/18/2010,4/1/2014,1,89.9499969482422,,,,
10/18/2010,5/1/2014,1,90,,,,
10/18/2010,6/1/2014,1,90.0500030517578,,,,
10/18/2010,7/1/2014,1,90.1100006103516,,,,
10/18/2010,8/1/2014,1,90.1699981689453,,,,
10/18/2010,9/1/2014,1,90.2399978637695,,,,
10/18/2010,10/1/2014,1,90.3199996948242,,,,
10/18/2010,11/1/2014,1,90.4100036621094,,,,
10/18/2010,12/1/2014,1,90.5,,,,
10/18/2010,1/1/2015,1,90.5800018310547,,,,
10/18/2010,2/1/2015,1,90.6600036621094,,,,
10/18/2010,3/1/2015,1,90.7399978637695,,,,
10/18/2010,4/1/2015,1,90.8199996948242,,,,
10/18/2010,5/1/2015,1,90.9100036621094,,,,
10/18/2010,6/1/2015,1,91,,,,
10/18/2010,7/1/2015,1,91.0999984741211,,,,
10/18/2010,8/1/2015,1,91.1999969482422,,,,
10/18/2010,9/1/2015,1,91.3000030517578,,,,
10/18/2010,10/1/2015,1,91.4000015258789,,,,
10/18/2010,11/1/2015,1,91.5,,,,
10/18/2010,12/1/2015,1,91.5999984741211,,,,
10/18/2010,6/1/2016,1,92.2300033569336,,,,
10/18/2010,12/1/2016,1,92.8600006103516,,,,
10/18/2010,6/1/2017,1,93.5899963378906,,,,
10/18/2010,12/1/2017,1,94.3199996948242,,,,
10/18/2010,6/1/2018,1,95.0699996948242,,,,
10/18/2010,12/1/2018,1,95.8199996948242,,,,
10/18/2010,11/1/2010,1,83.0800018310547,83.2799987792969,80.3499984741211,225533,
10/18/2010,12/1/2010,1,83.8000030517578,83.9499969482422,81.0100021362305,282899,
10/18/2010,3/1/2011,1,85.5599975585938,85.6399993896484,82.7900009155274,17019,
10/18/2010,4/1/2011,1,85.9700012207031,86,84.3199996948242,7155,
10/18/2010,6/1/2011,1,86.6699981689453,86.6500015258789,84.0299987792969,17062,
10/18/2010,7/1/2011,1,86.9599990844727,86.9700012207031,85.3600006103516,5488,
10/18/2010,10/1/2011,1,87.629997253418,87.6900024414062,86.5,1031,
10/18/2010,12/1/2011,1,88.120002746582,88.2099990844727,85.4899978637695,17370,
10/18/2010,12/1/2013,1,89.8000030517578,89.8899993896484,88.0999984741211,3117,
10/18/2010,2/1/2011,3,2.33340001106262,,,,
10/18/2010,3/1/2011,3,2.33439993858337,,,,
10/18/2010,4/1/2011,3,2.32800006866455,,,,
10/18/2010,5/1/2011,3,2.32570004463196,,,,
10/18/2010,7/1/2011,3,2.33870005607605,,,,
10/18/2010,8/1/2011,3,2.35159993171692,,,,
10/18/2010,9/1/2011,3,2.36779999732971,,,,
10/18/2010,10/1/2011,3,2.38779997825623,,,,
10/18/2010,11/1/2011,3,2.40750002861023,,,,
10/18/2010,12/1/2011,3,2.42569994926453,,,,
10/18/2010,1/1/2012,3,2.44470000267029,,,,
10/18/2010,2/1/2012,3,2.45269989967346,,,,
10/18/2010,3/1/2012,3,2.44720005989075,,,,
10/18/2010,4/1/2012,3,2.43319988250732,,,,
10/18/2010,5/1/2012,3,2.42269992828369,,,,
10/18/2010,6/1/2012,3,2.41770005226135,,,,
10/18/2010,7/1/2012,3,2.42720007896423,,,,
10/18/2010,8/1/2012,3,2.43919992446899,,,,
10/18/2010,9/1/2012,3,2.45370006561279,,,,
10/18/2010,10/1/2012,3,2.46869993209839,,,,
10/18/2010,11/1/2012,3,2.48270010948181,,,,
10/18/2010,12/1/2012,3,2.49670004844666,,,,
10/18/2010,1/1/2013,3,2.51119995117187,,,,
10/18/2010,11/1/2010,3,2.27609992027283,2.28150010108948,2.21020007133484,38765,
10/18/2010,12/1/2010,3,2.29530000686645,2.29870009422302,2.22919988632202,27582,
10/18/2010,1/1/2011,3,2.31909990310669,2.32159996032715,2.25390005111694,12969,
10/18/2010,6/1/2011,3,2.32769989967346,2.32800006866455,2.26900005340576,3161,
10/18/2010,11/1/2010,4,2.15149998664856,,,,
10/18/2010,1/1/2011,4,2.13560009002686,,,,
10/18/2010,2/1/2011,4,2.15450000762939,,,,
10/18/2010,3/1/2011,4,2.17459988594055,,,,
10/18/2010,4/1/2011,4,2.28760004043579,,,,
10/18/2010,5/1/2011,4,2.29629993438721,,,,
10/18/2010,6/1/2011,4,2.30159997940063,,,,
10/18/2010,7/1/2011,4,2.30029988288879,,,,
10/18/2010,8/1/2011,4,2.29469990730286,,,,
10/18/2010,9/1/2011,4,2.2859001159668,,,,
10/18/2010,10/1/2011,4,2.18740010261536,,,,
10/18/2010,11/1/2011,4,2.17659997940063,,,,
10/18/2010,12/1/2011,4,2.17759990692139,,,,
10/18/2010,1/1/2012,4,2.19169998168945,,,,
10/18/2010,2/1/2012,4,2.20919990539551,,,,
10/18/2010,3/1/2012,4,2.22670006752014,,,,
10/18/2010,4/1/2012,4,2.33619999885559,,,,
10/18/2010,5/1/2012,4,2.34220004081726,,,,
10/18/2010,6/1/2012,4,2.33520007133484,,,,
10/18/2010,7/1/2012,4,2.32920002937317,,,,
10/18/2010,8/1/2012,4,2.32119989395142,,,,
10/18/2010,9/1/2012,4,2.30620002746582,,,,
10/18/2010,10/1/2012,4,2.21070003509521,,,,
10/18/2010,11/1/2012,4,2.20169997215271,,,,
10/18/2010,12/1/2012,4,2.20219993591309,,,,
10/18/2010,1/1/2013,4,2.20609998703003,,,,
10/18/2010,2/1/2013,4,2.21359992027283,,,,
10/18/2010,3/1/2013,4,2.2211000919342,,,,
10/18/2010,4/1/2013,4,2.32109999656677,,,,
10/18/2010,5/1/2013,4,2.33109998703003,,,,
10/18/2010,6/1/2013,4,2.32610011100769,,,,
10/18/2010,7/1/2013,4,2.32109999656677,,,,
10/18/2010,8/1/2013,4,2.31609988212585,,,,
10/18/2010,9/1/2013,4,2.30859994888306,,,,
10/18/2010,10/1/2013,4,2.23359990119934,,,,
10/18/2010,12/1/2010,4,2.12750005722046,2.13070011138916,2.06760001182556,28848,
10/19/2010,4/1/2011,1,82.5299987792969,,,,
10/19/2010,5/1/2011,1,82.9100036621094,,,,
10/19/2010,7/1/2011,1,83.5699996948242,,,,
10/19/2010,8/1/2011,1,83.8199996948242,,,,
10/19/2010,9/1/2011,1,84.0500030517578,,,,
10/19/2010,10/1/2011,1,84.2799987792969,,,,
10/19/2010,11/1/2011,1,84.5199966430664,,,,
10/19/2010,1/1/2012,1,84.9300003051758,,,,
10/19/2010,2/1/2012,1,85.0500030517578,,,,
10/19/2010,3/1/2012,1,85.1699981689453,,,,
10/19/2010,4/1/2012,1,85.2900009155274,,,,
10/19/2010,5/1/2012,1,85.4000015258789,,,,
10/19/2010,6/1/2012,1,85.5100021362305,,,,
10/19/2010,7/1/2012,1,85.620002746582,,,,
10/19/2010,8/1/2012,1,85.7200012207031,,,,
10/19/2010,9/1/2012,1,85.8099975585938,,,,
10/19/2010,10/1/2012,1,85.9100036621094,,,,
10/19/2010,11/1/2012,1,86.0100021362305,,,,
10/19/2010,1/1/2013,1,86.1500015258789,,,,
10/19/2010,2/1/2013,1,86.1800003051758,,,,
10/19/2010,3/1/2013,1,86.2099990844727,,,,
10/19/2010,4/1/2013,1,86.25,,,,
10/19/2010,5/1/2013,1,86.2900009155274,,,,
10/19/2010,6/1/2013,1,86.3399963378906,,,,
10/19/2010,7/1/2013,1,86.3899993896484,,,,
10/19/2010,8/1/2013,1,86.4499969482422,,,,
10/19/2010,9/1/2013,1,86.5100021362305,,,,
10/19/2010,10/1/2013,1,86.5800018310547,,,,
10/19/2010,11/1/2013,1,86.6500015258789,,,,
10/19/2010,1/1/2014,1,86.7600021362305,,,,
10/19/2010,2/1/2014,1,86.8000030517578,,,,
10/19/2010,3/1/2014,1,86.8399963378906,,,,
10/19/2010,4/1/2014,1,86.8899993896484,,,,
10/19/2010,5/1/2014,1,86.9499969482422,,,,
10/19/2010,6/1/2014,1,87.0100021362305,,,,
10/19/2010,7/1/2014,1,87.0800018310547,,,,
10/19/2010,8/1/2014,1,87.1500015258789,,,,
10/19/2010,9/1/2014,1,87.2300033569336,,,,
10/19/2010,10/1/2014,1,87.3099975585938,,,,
10/19/2010,11/1/2014,1,87.4100036621094,,,,
10/19/2010,12/1/2014,1,87.5100021362305,,,,
10/19/2010,1/1/2015,1,87.5899963378906,,,,
10/19/2010,2/1/2015,1,87.6800003051758,,,,
10/19/2010,3/1/2015,1,87.7699966430664,,,,
10/19/2010,4/1/2015,1,87.8600006103516,,,,
10/19/2010,5/1/2015,1,87.9499969482422,,,,
10/19/2010,6/1/2015,1,88.0500030517578,,,,
10/19/2010,7/1/2015,1,88.1500015258789,,,,
10/19/2010,8/1/2015,1,88.25,,,,
10/19/2010,9/1/2015,1,88.3600006103516,,,,
10/19/2010,10/1/2015,1,88.4700012207031,,,,
10/19/2010,11/1/2015,1,88.5800018310547,,,,
10/19/2010,12/1/2015,1,88.6900024414063,,,,
10/19/2010,6/1/2016,1,89.3600006103516,,,,
10/19/2010,12/1/2016,1,90.0299987792969,,,,
10/19/2010,6/1/2017,1,90.8000030517578,,,,
10/19/2010,12/1/2017,1,91.5800018310547,,,,
10/19/2010,6/1/2018,1,92.3899993896484,,,,
10/19/2010,12/1/2018,1,93.1999969482422,,,,
10/19/2010,11/1/2010,1,79.4899978637695,83.2099990844727,79.25,151334,
10/19/2010,12/1/2010,1,80.1600036621094,83.8899993896484,79.8399963378906,470204,
10/19/2010,1/1/2011,1,80.879997253418,84.5599975585938,80.5800018310547,90696,
10/19/2010,2/1/2011,1,81.5299987792969,85.0999984741211,81.2200012207031,39629,
10/19/2010,3/1/2011,1,82.0800018310547,85.5400009155273,81.8000030517578,27213,
10/19/2010,6/1/2011,1,83.2600021362305,86.5699996948242,82.9700012207031,23294,
10/19/2010,12/1/2011,1,84.7900009155273,88.0800018310547,84.5699996948242,24818,
10/19/2010,12/1/2012,1,86.120002746582,88.9499969482422,86.0500030517578,4957,
10/19/2010,12/1/2013,1,86.7300033569336,88.3499984741211,86.7300033569336,1750,
10/19/2010,5/1/2011,3,2.24210000038147,,,,
10/19/2010,7/1/2011,3,2.2548999786377,,,,
10/19/2010,8/1/2011,3,2.26729989051819,,,,
10/19/2010,10/1/2011,3,2.30279994010925,,,,
10/19/2010,11/1/2011,3,2.32249999046326,,,,
10/19/2010,1/1/2012,3,2.35920000076294,,,,
10/19/2010,2/1/2012,3,2.36669993400574,,,,
10/19/2010,3/1/2012,3,2.36120009422302,,,,
10/19/2010,4/1/2012,3,2.3471999168396,,,,
10/19/2010,5/1/2012,3,2.33669996261597,,,,
10/19/2010,6/1/2012,3,2.33170008659363,,,,
10/19/2010,7/1/2012,3,2.34120011329651,,,,
10/19/2010,8/1/2012,3,2.35319995880127,,,,
10/19/2010,9/1/2012,3,2.36770009994507,,,,
10/19/2010,10/1/2012,3,2.38269996643066,,,,
10/19/2010,11/1/2012,3,2.39669990539551,,,,
10/19/2010,12/1/2012,3,2.41070008277893,,,,
10/19/2010,1/1/2013,3,2.42519998550415,,,,
10/19/2010,11/1/2010,3,2.18930006027222,2.27740001678467,2.18619990348816,48025,
10/19/2010,12/1/2010,3,2.20970010757446,2.29559993743896,2.20639991760254,47391,
10/19/2010,1/1/2011,3,2.2335000038147,2.31209993362427,2.23210000991821,13639,
10/19/2010,2/1/2011,3,2.24830007553101,2.32570004463196,2.24569988250732,4406,
10/19/2010,3/1/2011,3,2.25,2.32710003852844,2.24629998207092,5626,
10/19/2010,4/1/2011,3,2.24399995803833,2.31870007514954,2.23880004882812,2466,
10/19/2010,6/1/2011,3,2.24440002441406,2.32660007476807,2.23799991607666,8883,
10/19/2010,9/1/2011,3,2.28299999237061,2.32430005073547,2.27800011634827,1010,
10/19/2010,12/1/2011,3,2.34069991111755,2.3824999332428,2.33719992637634,2310,
10/19/2010,1/1/2011,4,2.04390001296997,,,,
10/19/2010,4/1/2011,4,2.20029997825623,,,,
10/19/2010,5/1/2011,4,2.20900011062622,,,,
10/19/2010,6/1/2011,4,2.21490001678467,,,,
10/19/2010,7/1/2011,4,2.21399998664856,,,,
10/19/2010,8/1/2011,4,2.20959997177124,,,,
10/19/2010,9/1/2011,4,2.20219993591309,,,,
10/19/2010,10/1/2011,4,2.10470008850098,,,,
10/19/2010,11/1/2011,4,2.09529995918274,,,,
10/19/2010,12/1/2011,4,2.09629988670349,,,,
10/19/2010,1/1/2012,4,2.11039996147156,,,,
10/19/2010,2/1/2012,4,2.12789988517761,,,,
10/19/2010,3/1/2012,4,2.14540004730225,,,,
10/19/2010,4/1/2012,4,2.2548999786377,,,,
10/19/2010,5/1/2012,4,2.26090002059937,,,,
10/19/2010,6/1/2012,4,2.25390005111694,,,,
10/19/2010,7/1/2012,4,2.24790000915527,,,,
10/19/2010,8/1/2012,4,2.2399001121521,,,,
10/19/2010,9/1/2012,4,2.22490000724792,,,,
10/19/2010,10/1/2012,4,2.12940001487732,,,,
10/19/2010,11/1/2012,4,2.12039995193481,,,,
10/19/2010,12/1/2012,4,2.12089991569519,,,,
10/19/2010,1/1/2013,4,2.12479996681213,,,,
10/19/2010,2/1/2013,4,2.13229990005493,,,,
10/19/2010,3/1/2013,4,2.13980007171631,,,,
10/19/2010,4/1/2013,4,2.23979997634888,,,,
10/19/2010,5/1/2013,4,2.24979996681213,,,,
10/19/2010,6/1/2013,4,2.24480009078979,,,,
10/19/2010,7/1/2013,4,2.23979997634888,,,,
10/19/2010,8/1/2013,4,2.23480010032654,,,,
10/19/2010,9/1/2013,4,2.22729992866516,,,,
10/19/2010,10/1/2013,4,2.15229988098145,,,,
10/19/2010,11/1/2010,4,2.04830002784729,2.15350008010864,2.03679990768433,48197,
10/19/2010,12/1/2010,4,2.0327000617981,2.12750005722046,2.0246000289917,53341,
10/19/2010,2/1/2011,4,2.06430006027222,2.13599991798401,2.06649994850159,5019,
10/19/2010,3/1/2011,4,2.08579993247986,2.12739992141724,2.08119988441467,3545,
10/20/2010,11/1/2010,1,81.7699966430664,,,,
10/20/2010,4/1/2011,1,84.6999969482422,,,,
10/20/2010,5/1/2011,1,85.0400009155274,,,,
10/20/2010,7/1/2011,1,85.6100006103516,,,,
10/20/2010,8/1/2011,1,85.8300018310547,,,,
10/20/2010,9/1/2011,1,86.0299987792969,,,,
10/20/2010,10/1/2011,1,86.2300033569336,,,,
10/20/2010,11/1/2011,1,86.4499969482422,,,,
10/20/2010,1/1/2012,1,86.8199996948242,,,,
10/20/2010,2/1/2012,1,86.9199981689453,,,,
10/20/2010,3/1/2012,1,87.0100021362305,,,,
10/20/2010,4/1/2012,1,87.0999984741211,,,,
10/20/2010,5/1/2012,1,87.1800003051758,,,,
10/20/2010,6/1/2012,1,87.2600021362305,,,,
10/20/2010,7/1/2012,1,87.3499984741211,,,,
10/20/2010,8/1/2012,1,87.4199981689453,,,,
10/20/2010,9/1/2012,1,87.4899978637695,,,,
10/20/2010,10/1/2012,1,87.5699996948242,,,,
10/20/2010,11/1/2012,1,87.6399993896484,,,,
10/20/2010,12/1/2012,1,87.7200012207031,,,,
10/20/2010,1/1/2013,1,87.7200012207031,,,,
10/20/2010,2/1/2013,1,87.7200012207031,,,,
10/20/2010,3/1/2013,1,87.7200012207031,,,,
10/20/2010,4/1/2013,1,87.7200012207031,,,,
10/20/2010,5/1/2013,1,87.7200012207031,,,,
10/20/2010,6/1/2013,1,87.7399978637695,,,,
10/20/2010,7/1/2013,1,87.7600021362305,,,,
10/20/2010,8/1/2013,1,87.7900009155274,,,,
10/20/2010,9/1/2013,1,87.8199996948242,,,,
10/20/2010,10/1/2013,1,87.8499984741211,,,,
10/20/2010,11/1/2013,1,87.879997253418,,,,
10/20/2010,12/1/2013,1,87.9199981689453,,,,
10/20/2010,1/1/2014,1,87.9199981689453,,,,
10/20/2010,2/1/2014,1,87.9199981689453,,,,
10/20/2010,3/1/2014,1,87.9199981689453,,,,
10/20/2010,4/1/2014,1,87.9300003051758,,,,
10/20/2010,5/1/2014,1,87.9599990844727,,,,
10/20/2010,6/1/2014,1,87.9899978637695,,,,
10/20/2010,7/1/2014,1,88.0299987792969,,,,
10/20/2010,8/1/2014,1,88.0699996948242,,,,
10/20/2010,9/1/2014,1,88.1100006103516,,,,
10/20/2010,10/1/2014,1,88.1500015258789,,,,
10/20/2010,11/1/2014,1,88.2099990844727,,,,
10/20/2010,12/1/2014,1,88.2699966430664,,,,
10/20/2010,1/1/2015,1,88.3199996948242,,,,
10/20/2010,2/1/2015,1,88.379997253418,,,,
10/20/2010,3/1/2015,1,88.4400024414063,,,,
10/20/2010,4/1/2015,1,88.5,,,,
10/20/2010,5/1/2015,1,88.5699996948242,,,,
10/20/2010,6/1/2015,1,88.6399993896484,,,,
10/20/2010,7/1/2015,1,88.7099990844727,,,,
10/20/2010,8/1/2015,1,88.7799987792969,,,,
10/20/2010,9/1/2015,1,88.870002746582,,,,
10/20/2010,10/1/2015,1,88.9499969482422,,,,
10/20/2010,11/1/2015,1,89.0299987792969,,,,
10/20/2010,12/1/2015,1,89.120002746582,,,,
10/20/2010,6/1/2016,1,89.6399993896484,,,,
10/20/2010,12/1/2016,1,90.1699981689453,,,,
10/20/2010,6/1/2017,1,90.8399963378906,,,,
10/20/2010,12/1/2017,1,91.5199966430664,,,,
10/20/2010,6/1/2018,1,92.2600021362305,,,,
10/20/2010,12/1/2018,1,93.0100021362305,,,,
10/20/2010,12/1/2010,1,82.5400009155274,82.5800018310547,79.9000015258789,421047,
10/20/2010,1/1/2011,1,83.2600021362305,83.2799987792969,80.629997253418,96822,
10/20/2010,2/1/2011,1,83.8399963378906,83.8499984741211,81.3199996948242,43211,
10/20/2010,3/1/2011,1,84.3099975585938,84.3099975585938,82.0699996948242,32657,
10/20/2010,6/1/2011,1,85.3399963378906,85.3499984741211,83.2600021362305,25264,
10/20/2010,12/1/2011,1,86.6999969482422,86.8099975585938,84.6999969482422,31538,
10/20/2010,3/1/2011,3,2.31360006332397,,,,
10/20/2010,4/1/2011,3,2.30629992485046,,,,
10/20/2010,11/1/2010,3,2.25480008125305,2.25550007820129,2.18869996070862,30215,
10/20/2010,12/1/2010,3,2.2729001045227,2.27369999885559,2.20819997787476,48260,
10/20/2010,1/1/2011,3,2.29649996757507,2.29679989814758,2.23749995231628,14228,
10/20/2010,2/1/2011,3,2.31150007247925,2.31139993667603,2.25300002098083,5198,
10/20/2010,5/1/2011,3,2.30299997329712,2.29999995231628,2.27999997138977,1302,
10/20/2010,6/1/2011,3,2.30380010604858,2.30340003967285,2.24399995803833,4712,
10/20/2010,7/1/2011,3,2.31389999389648,2.3034999370575,,483,
10/20/2010,8/1/2011,3,2.32559990882874,,,312,
10/20/2010,9/1/2011,3,2.34109997749329,2.33879995346069,2.29800009727478,226,
10/20/2010,10/1/2011,3,2.36089992523193,2.35220003128052,2.3510000705719,49,
10/20/2010,11/1/2011,3,2.38059997558594,2.37190008163452,2.35969996452332,298,
10/20/2010,12/1/2011,3,2.39910006523132,2.3989999294281,2.35459995269775,2780,
10/20/2010,1/1/2012,3,2.41759991645813,2.40590000152588,,4,
10/20/2010,2/1/2012,3,2.42510008811951,,,0,
10/20/2010,3/1/2012,3,2.41910004615784,,,0,
10/20/2010,4/1/2012,3,2.40459990501404,,,0,
10/20/2010,5/1/2012,3,2.39310002326965,,,0,
10/20/2010,6/1/2012,3,2.38709998130798,,,0,
10/20/2010,7/1/2012,3,2.39660000801086,,,0,
10/20/2010,8/1/2012,3,2.4086000919342,,,0,
10/20/2010,9/1/2012,3,2.42309999465942,,,0,
10/20/2010,10/1/2012,3,2.4381000995636,,,0,
10/20/2010,11/1/2012,3,2.45210003852844,,,0,
10/20/2010,12/1/2012,3,2.46609997749329,,,0,
10/20/2010,1/1/2013,3,2.48060011863708,,,0,
10/20/2010,1/1/2011,4,2.08660006523132,,,,
10/20/2010,2/1/2011,4,2.10809993743896,,,,
10/20/2010,3/1/2011,4,2.13010001182556,,,,
10/20/2010,4/1/2011,4,2.24690008163452,,,,
10/20/2010,11/1/2010,4,2.08260011672974,2.08719992637634,2.03679990768433,31848,
10/20/2010,12/1/2010,4,2.07290005683899,2.0757999420166,2.02069997787476,53206,
10/20/2010,5/1/2011,4,2.2564001083374,2.25539994239807,2.21659994125366,1841,
10/20/2010,6/1/2011,4,2.26279997825623,2.26169991493225,2.20749998092651,2539,
10/20/2010,7/1/2011,4,2.26119995117187,2.26040005683899,2.25090003013611,646,
10/20/2010,8/1/2011,4,2.25670003890991,2.2386999130249,,439,
10/20/2010,9/1/2011,4,2.24900007247925,2.23970007896423,,302,
10/20/2010,10/1/2011,4,2.15100002288818,,,34,
10/20/2010,11/1/2011,4,2.14100003242493,2.13039994239807,,34,
10/20/2010,12/1/2011,4,2.14170002937317,2.14050006866455,2.10380005836487,1637,
10/20/2010,1/1/2012,4,2.15630006790161,,,18,
10/20/2010,2/1/2012,4,2.17379999160767,,,0,
10/20/2010,3/1/2012,4,2.19129991531372,,,0,
10/20/2010,4/1/2012,4,2.30080008506775,,,0,
10/20/2010,5/1/2012,4,2.30679988861084,,,0,
10/20/2010,6/1/2012,4,2.29979991912842,,,0,
10/20/2010,7/1/2012,4,2.29380011558533,,,0,
10/20/2010,8/1/2012,4,2.28579998016357,,,0,
10/20/2010,9/1/2012,4,2.27080011367798,,,0,
10/20/2010,10/1/2012,4,2.17529988288879,,,0,
10/20/2010,11/1/2012,4,2.16630005836487,,,0,
10/20/2010,12/1/2012,4,2.16680002212524,,,100,
10/20/2010,1/1/2013,4,2.17070007324219,,,0,
10/20/2010,2/1/2013,4,2.17820000648499,,,0,
10/20/2010,3/1/2013,4,2.18569993972778,,,0,
10/20/2010,4/1/2013,4,2.28570008277893,,,0,
10/20/2010,5/1/2013,4,2.29570007324219,,,0,
10/20/2010,6/1/2013,4,2.29069995880127,,,0,
10/20/2010,7/1/2013,4,2.28570008277893,,,0,
10/20/2010,8/1/2013,4,2.28069996833801,,,0,
10/20/2010,9/1/2013,4,2.27320003509521,,,0,
10/20/2010,10/1/2013,4,2.1981999874115,,,0,
10/21/2010,5/1/2011,1,83.2799987792969,,,,
10/21/2010,6/1/2011,1,83.6100006103516,,,,
10/21/2010,7/1/2011,1,83.9100036621094,,,,
10/21/2010,8/1/2011,1,84.1500015258789,,,,
10/21/2010,9/1/2011,1,84.370002746582,,,,
10/21/2010,10/1/2011,1,84.5899963378906,,,,
10/21/2010,11/1/2011,1,84.8300018310547,,,,
10/21/2010,1/1/2012,1,85.2200012207031,,,,
10/21/2010,2/1/2012,1,85.3399963378906,,,,
10/21/2010,3/1/2012,1,85.4499969482422,,,,
10/21/2010,4/1/2012,1,85.5599975585938,,,,
10/21/2010,5/1/2012,1,85.6699981689453,,,,
10/21/2010,6/1/2012,1,85.7799987792969,,,,
10/21/2010,7/1/2012,1,85.8899993896484,,,,
10/21/2010,8/1/2012,1,85.9800033569336,,,,
10/21/2010,9/1/2012,1,86.0699996948242,,,,
10/21/2010,10/1/2012,1,86.1699981689453,,,,
10/21/2010,11/1/2012,1,86.2600021362305,,,,
10/21/2010,12/1/2012,1,86.3600006103516,,,,
10/21/2010,1/1/2013,1,86.370002746582,,,,
10/21/2010,2/1/2013,1,86.379997253418,,,,
10/21/2010,3/1/2013,1,86.379997253418,,,,
10/21/2010,4/1/2013,1,86.3899993896484,,,,
10/21/2010,5/1/2013,1,86.4000015258789,,,,
10/21/2010,6/1/2013,1,86.4300003051758,,,,
10/21/2010,7/1/2013,1,86.4700012207031,,,,
10/21/2010,8/1/2013,1,86.5100021362305,,,,
10/21/2010,9/1/2013,1,86.5500030517578,,,,
10/21/2010,10/1/2013,1,86.5899963378906,,,,
10/21/2010,11/1/2013,1,86.629997253418,,,,
10/21/2010,12/1/2013,1,86.6800003051758,,,,
10/21/2010,1/1/2014,1,86.6800003051758,,,,
10/21/2010,2/1/2014,1,86.6800003051758,,,,
10/21/2010,3/1/2014,1,86.6800003051758,,,,
10/21/2010,4/1/2014,1,86.6900024414062,,,,
10/21/2010,5/1/2014,1,86.7099990844727,,,,
10/21/2010,6/1/2014,1,86.7399978637695,,,,
10/21/2010,7/1/2014,1,86.7799987792969,,,,
10/21/2010,8/1/2014,1,86.8199996948242,,,,
10/21/2010,9/1/2014,1,86.8600006103516,,,,
10/21/2010,10/1/2014,1,86.9000015258789,,,,
10/21/2010,11/1/2014,1,86.9499969482422,,,,
10/21/2010,12/1/2014,1,87.0100021362305,,,,
10/21/2010,1/1/2015,1,87.0599975585938,,,,
10/21/2010,2/1/2015,1,87.1100006103516,,,,
10/21/2010,3/1/2015,1,87.1699981689453,,,,
10/21/2010,4/1/2015,1,87.2300033569336,,,,
10/21/2010,5/1/2015,1,87.2900009155273,,,,
10/21/2010,6/1/2015,1,87.3499984741211,,,,
10/21/2010,7/1/2015,1,87.4100036621094,,,,
10/21/2010,8/1/2015,1,87.4800033569336,,,,
10/21/2010,9/1/2015,1,87.5500030517578,,,,
10/21/2010,10/1/2015,1,87.629997253418,,,,
10/21/2010,11/1/2015,1,87.7099990844727,,,,
10/21/2010,12/1/2015,1,87.7900009155274,,,,
10/21/2010,6/1/2016,1,88.2900009155273,,,,
10/21/2010,12/1/2016,1,88.8000030517578,,,,
10/21/2010,6/1/2017,1,89.4000015258789,,,,
10/21/2010,12/1/2017,1,90,,,,
10/21/2010,6/1/2018,1,90.6500015258789,,,,
10/21/2010,12/1/2018,1,91.3300018310547,,,,
10/21/2010,12/1/2010,1,80.5599975585938,82.6999969482422,80.0899963378906,374336,
10/21/2010,1/1/2011,1,81.3300018310547,83.3899993896484,80.8899993896484,86589,
10/21/2010,2/1/2011,1,81.9400024414063,83.9700012207031,81.5299987792969,33143,
10/21/2010,3/1/2011,1,82.4599990844727,84.4700012207031,82.0500030517578,25276,
10/21/2010,4/1/2011,1,82.9000015258789,84.6699981689453,82.7099990844727,11097,
10/21/2010,12/1/2011,1,85.0899963378906,86.9599990844727,84.6800003051758,22197,
10/21/2010,2/1/2011,3,2.26990008354187,,,,
10/21/2010,3/1/2011,3,2.27119994163513,,,,
10/21/2010,4/1/2011,3,2.26449990272522,,,,
10/21/2010,11/1/2010,3,2.21449995040894,2.26119995117187,2.20609998703003,25368,
10/21/2010,12/1/2010,3,2.23300004005432,2.27950000762939,2.22499990463257,46678,
10/21/2010,1/1/2011,3,2.2558000087738,2.29999995231628,2.24869990348816,12586,
10/21/2010,5/1/2011,3,2.26160001754761,2.30310010910034,2.25500011444092,1028,
10/21/2010,6/1/2011,3,2.26259994506836,2.30509996414185,2.25449991226196,2280,
10/21/2010,7/1/2011,3,2.27270007133484,2.30450010299683,2.2681999206543,141,
10/21/2010,8/1/2011,3,2.28439998626709,,,362,
10/21/2010,9/1/2011,3,2.29990005493164,,2.31139993667603,63,
10/21/2010,10/1/2011,3,2.31970000267029,2.32590007781982,2.32590007781982,42,
10/21/2010,11/1/2011,3,2.33990001678467,2.34800004959106,2.34789991378784,471,
10/21/2010,12/1/2011,3,2.3591001033783,2.39860010147095,2.35549998283386,1579,
10/21/2010,1/1/2012,3,2.37809991836548,2.38260006904602,2.38260006904602,188,
10/21/2010,2/1/2012,3,2.38560009002686,2.39249992370605,2.39249992370605,1,
10/21/2010,3/1/2012,3,2.37960004806519,2.38649988174438,2.38409996032715,4,
10/21/2010,4/1/2012,3,2.36509990692139,,,0,
10/21/2010,5/1/2012,3,2.35409998893738,,,0,
10/21/2010,6/1/2012,3,2.34809994697571,,,3,
10/21/2010,7/1/2012,3,2.35759997367859,,,0,
10/21/2010,8/1/2012,3,2.36960005760193,,,0,
10/21/2010,9/1/2012,3,2.38409996032715,,,0,
10/21/2010,10/1/2012,3,2.39910006523132,,,0,
10/21/2010,11/1/2012,3,2.41310000419617,,,0,
10/21/2010,12/1/2012,3,2.42709994316101,,,0,
10/21/2010,1/1/2013,3,2.44160008430481,,,0,
10/21/2010,2/1/2011,4,2.06539988517761,,,,
10/21/2010,3/1/2011,4,2.08739995956421,,,,
10/21/2010,4/1/2011,4,2.20490002632141,,,,
10/21/2010,11/1/2010,4,2.04099988937378,2.09590005874634,2.03020000457764,23315,
10/21/2010,12/1/2010,4,2.02999997138977,2.08340001106262,2.02020001411438,35990,
10/21/2010,1/1/2011,4,2.04380011558533,2.09369993209839,2.03500008583069,7923,
10/21/2010,5/1/2011,4,2.2146999835968,2.24589991569519,2.22079992294312,831,
10/21/2010,6/1/2011,4,2.2221999168396,2.26099991798401,2.22189998626709,1330,
10/21/2010,7/1/2011,4,2.22059988975525,,2.22309994697571,675,
10/21/2010,8/1/2011,4,2.21609997749329,2.25799989700317,2.22119998931885,333,
10/21/2010,9/1/2011,4,2.20880007743835,,2.21379995346069,113,
10/21/2010,10/1/2011,4,2.11249995231628,2.15599989891052,2.10969996452332,79,
10/21/2010,11/1/2011,4,2.10279989242554,,2.10689997673035,60,
10/21/2010,12/1/2011,4,2.10349988937378,2.14269995689392,2.0952000617981,703,
10/21/2010,1/1/2012,4,2.11809992790222,,,0,
10/21/2010,2/1/2012,4,2.13560009002686,,,0,
10/21/2010,3/1/2012,4,2.15310001373291,,,0,
10/21/2010,4/1/2012,4,2.26259994506836,,,0,
10/21/2010,5/1/2012,4,2.26859998703003,,,0,
10/21/2010,6/1/2012,4,2.26160001754761,,,0,
10/21/2010,7/1/2012,4,2.25559997558594,,,0,
10/21/2010,8/1/2012,4,2.24760007858276,,,0,
10/21/2010,9/1/2012,4,2.23259997367859,,,0,
10/21/2010,10/1/2012,4,2.13709998130798,,,0,
10/21/2010,11/1/2012,4,2.12809991836548,,,0,
10/21/2010,12/1/2012,4,2.12859988212585,,,0,
10/21/2010,1/1/2013,4,2.1324999332428,,,0,
10/21/2010,2/1/2013,4,2.14000010490417,,,0,
10/21/2010,3/1/2013,4,2.14750003814697,,,0,
10/21/2010,4/1/2013,4,2.24749994277954,,,0,
10/21/2010,5/1/2013,4,2.2574999332428,,,0,
10/21/2010,6/1/2013,4,2.25250005722046,,,0,
10/21/2010,7/1/2013,4,2.24749994277954,,,0,
10/21/2010,8/1/2013,4,2.2425000667572,,,0,
10/21/2010,9/1/2013,4,2.23499989509583,,,0,
10/21/2010,10/1/2013,4,2.16000008583069,,,0,
10/22/2010,4/1/2011,1,83.9700012207031,,,,
10/22/2010,5/1/2011,1,84.3499984741211,,,,
10/22/2010,6/1/2011,1,84.6800003051758,,,,
10/22/2010,7/1/2011,1,84.9800033569336,,,,
10/22/2010,8/1/2011,1,85.2200012207031,,,,
10/22/2010,9/1/2011,1,85.4400024414062,,,,
10/22/2010,10/1/2011,1,85.6600036621094,,,,
10/22/2010,11/1/2011,1,85.9000015258789,,,,
10/22/2010,1/1/2012,1,86.2900009155274,,,,
10/22/2010,2/1/2012,1,86.4100036621094,,,,
10/22/2010,3/1/2012,1,86.5199966430664,,,,
10/22/2010,4/1/2012,1,86.6399993896484,,,,
10/22/2010,5/1/2012,1,86.75,,,,
10/22/2010,6/1/2012,1,86.8600006103516,,,,
10/22/2010,7/1/2012,1,86.9700012207031,,,,
10/22/2010,8/1/2012,1,87.0599975585938,,,,
10/22/2010,9/1/2012,1,87.1500015258789,,,,
10/22/2010,10/1/2012,1,87.25,,,,
10/22/2010,11/1/2012,1,87.3399963378906,,,,
10/22/2010,12/1/2012,1,87.4400024414063,,,,
10/22/2010,1/1/2013,1,87.4599990844727,,,,
10/22/2010,2/1/2013,1,87.4700012207031,,,,
10/22/2010,3/1/2013,1,87.4800033569336,,,,
10/22/2010,4/1/2013,1,87.5,,,,
10/22/2010,5/1/2013,1,87.5199966430664,,,,
10/22/2010,6/1/2013,1,87.5500030517578,,,,
10/22/2010,7/1/2013,1,87.5999984741211,,,,
10/22/2010,8/1/2013,1,87.6500015258789,,,,
10/22/2010,9/1/2013,1,87.6999969482422,,,,
10/22/2010,10/1/2013,1,87.75,,,,
10/22/2010,11/1/2013,1,87.8000030517578,,,,
10/22/2010,12/1/2013,1,87.8499984741211,,,,
10/22/2010,1/1/2014,1,87.8600006103516,,,,
10/22/2010,2/1/2014,1,87.870002746582,,,,
10/22/2010,3/1/2014,1,87.879997253418,,,,
10/22/2010,4/1/2014,1,87.9000015258789,,,,
10/22/2010,5/1/2014,1,87.9199981689453,,,,
10/22/2010,6/1/2014,1,87.9499969482422,,,,
10/22/2010,7/1/2014,1,88,,,,
10/22/2010,8/1/2014,1,88.0500030517578,,,,
10/22/2010,9/1/2014,1,88.0999984741211,,,,
10/22/2010,10/1/2014,1,88.1500015258789,,,,
10/22/2010,11/1/2014,1,88.2099990844727,,,,
10/22/2010,12/1/2014,1,88.2699966430664,,,,
10/22/2010,1/1/2015,1,88.3300018310547,,,,
10/22/2010,2/1/2015,1,88.3899993896484,,,,
10/22/2010,3/1/2015,1,88.4499969482422,,,,
10/22/2010,4/1/2015,1,88.5199966430664,,,,
10/22/2010,5/1/2015,1,88.5800018310547,,,,
10/22/2010,6/1/2015,1,88.6500015258789,,,,
10/22/2010,7/1/2015,1,88.7200012207031,,,,
10/22/2010,8/1/2015,1,88.8000030517578,,,,
10/22/2010,9/1/2015,1,88.879997253418,,,,
10/22/2010,10/1/2015,1,88.9599990844727,,,,
10/22/2010,11/1/2015,1,89.0500030517578,,,,
10/22/2010,12/1/2015,1,89.1399993896484,,,,
10/22/2010,6/1/2016,1,89.6699981689453,,,,
10/22/2010,12/1/2016,1,90.1999969482422,,,,
10/22/2010,6/1/2017,1,90.8000030517578,,,,
10/22/2010,12/1/2017,1,91.4000015258789,,,,
10/22/2010,6/1/2018,1,92.0500030517578,,,,
10/22/2010,12/1/2018,1,92.7300033569336,,,,
10/22/2010,12/1/2010,1,81.6900024414062,82.0699996948242,80.4100036621094,255076,
10/22/2010,1/1/2011,1,82.4499969482422,82.8000030517578,81.2300033569336,48639,
10/22/2010,2/1/2011,1,83.0599975585938,83.3600006103516,81.8600006103516,17468,
10/22/2010,3/1/2011,1,83.5599975585938,83.8499984741211,82.379997253418,13227,
10/22/2010,12/1/2011,1,86.1600036621094,86.4000015258789,85.129997253418,10340,
10/22/2010,3/1/2011,3,2.30329990386963,,,,
10/22/2010,4/1/2011,3,2.29629993438721,,,,
10/22/2010,11/1/2010,3,2.25160002708435,2.26279997825623,2.21000003814697,17400,
10/22/2010,12/1/2010,3,2.26909995079041,2.2797999382019,2.22749996185303,37613,
10/22/2010,1/1/2011,3,2.2904999256134,2.29900002479553,2.25250005722046,9285,
10/22/2010,2/1/2011,3,2.30270004272461,2.30529999732971,2.27559995651245,3479,
10/22/2010,5/1/2011,3,2.29349994659424,2.29500007629395,2.27279996871948,1612,
10/22/2010,6/1/2011,3,2.29450011253357,2.29640007019043,2.26040005683899,3999,
10/22/2010,7/1/2011,3,2.30480003356934,2.29250001907349,2.29180002212524,1138,
10/22/2010,8/1/2011,3,2.31669998168945,2.30189990997314,2.30189990997314,931,
10/22/2010,9/1/2011,3,2.33240008354187,2.31809997558594,2.31809997558594,58,
10/22/2010,10/1/2011,3,2.35170006752014,2.33870005607605,2.33870005607605,74,
10/22/2010,11/1/2011,3,2.37170004844666,2.3610999584198,,89,
10/22/2010,12/1/2011,3,2.39070010185242,2.394700050354,2.36360001564026,716,
10/22/2010,1/1/2012,3,2.4096999168396,2.38660001754761,,0,
10/22/2010,2/1/2012,3,2.41720008850098,,,0,
10/22/2010,3/1/2012,3,2.41120004653931,,,0,
10/22/2010,4/1/2012,3,2.39669990539551,,,0,
10/22/2010,5/1/2012,3,2.3856999874115,,,0,
10/22/2010,6/1/2012,3,2.37969994544983,,,0,
10/22/2010,7/1/2012,3,2.38919997215271,,,0,
10/22/2010,8/1/2012,3,2.40120005607605,,,0,
10/22/2010,9/1/2012,3,2.41569995880127,,,0,
10/22/2010,10/1/2012,3,2.43070006370544,,,0,
10/22/2010,11/1/2012,3,2.44470000267029,,,0,
10/22/2010,12/1/2012,3,2.45869994163513,,,0,
10/22/2010,1/1/2013,3,2.47320008277893,,,0,
10/22/2010,2/1/2011,4,2.09170007705688,,,,
10/22/2010,3/1/2011,4,2.11389994621277,,,,
10/22/2010,4/1/2011,4,2.23110008239746,,,,
10/22/2010,11/1/2010,4,2.06380009651184,2.07489991188049,2.03640007972717,30129,
10/22/2010,12/1/2010,4,2.05399990081787,2.06450009346008,2.02769994735718,40686,
10/22/2010,1/1/2011,4,2.06949996948242,2.07789993286133,2.04229998588562,11203,
10/22/2010,5/1/2011,4,2.24090003967285,2.24000000953674,2.23000001907349,1328,
10/22/2010,6/1/2011,4,2.24830007553101,2.24760007858276,2.22679996490479,1643,
10/22/2010,7/1/2011,4,2.2467999458313,2.23830008506775,,440,
10/22/2010,8/1/2011,4,2.24210000038147,2.23340010643005,,413,
10/22/2010,9/1/2011,4,2.23469996452332,2.22029995918274,,442,
10/22/2010,10/1/2011,4,2.14039993286133,2.12529993057251,,209,
10/22/2010,11/1/2011,4,2.13050007820129,2.12050008773804,,97,
10/22/2010,12/1/2011,4,2.13170003890991,2.13439989089966,2.11310005187988,603,
10/22/2010,1/1/2012,4,2.14709997177124,,,16,
10/22/2010,2/1/2012,4,2.16459989547729,,,4,
10/22/2010,3/1/2012,4,2.18210005760193,,,0,
10/22/2010,4/1/2012,4,2.29159998893738,,,0,
10/22/2010,5/1/2012,4,2.29809999465942,,,0,
10/22/2010,6/1/2012,4,2.291100025177,,,0,
10/22/2010,7/1/2012,4,2.28509998321533,,,0,
10/22/2010,8/1/2012,4,2.27710008621216,,,0,
10/22/2010,9/1/2012,4,2.26209998130798,,,0,
10/22/2010,10/1/2012,4,2.16659998893738,,,0,
10/22/2010,11/1/2012,4,2.15759992599487,,,0,
10/22/2010,12/1/2012,4,2.15809988975525,,,0,
10/22/2010,1/1/2013,4,2.16199994087219,,,0,
10/22/2010,2/1/2013,4,2.16950011253357,,,0,
10/22/2010,3/1/2013,4,2.17700004577637,,,0,
10/22/2010,4/1/2013,4,2.27699995040894,,,0,
10/22/2010,5/1/2013,4,2.28699994087219,,,0,
10/22/2010,6/1/2013,4,2.28200006484985,,,0,
10/22/2010,7/1/2013,4,2.27699995040894,,,0,
10/22/2010,8/1/2013,4,2.2720000743866,,,0,
10/22/2010,9/1/2013,4,2.26449990272522,,,0,
10/22/2010,10/1/2013,4,2.18950009346008,,,0,
10/25/2010,4/1/2011,1,84.5999984741211,,,,
10/25/2010,5/1/2011,1,84.9599990844727,,,,
10/25/2010,8/1/2011,1,85.8000030517578,,,,
10/25/2010,9/1/2011,1,86.0199966430664,,,,
10/25/2010,10/1/2011,1,86.2399978637695,,,,
10/25/2010,11/1/2011,1,86.4800033569336,,,,
10/25/2010,1/1/2012,1,86.8600006103516,,,,
10/25/2010,2/1/2012,1,86.9800033569336,,,,
10/25/2010,3/1/2012,1,87.0899963378906,,,,
10/25/2010,4/1/2012,1,87.1999969482422,,,,
10/25/2010,5/1/2012,1,87.3099975585938,,,,
10/25/2010,6/1/2012,1,87.4100036621094,,,,
10/25/2010,7/1/2012,1,87.5100021362305,,,,
10/25/2010,8/1/2012,1,87.6100006103516,,,,
10/25/2010,9/1/2012,1,87.6999969482422,,,,
10/25/2010,10/1/2012,1,87.7900009155274,,,,
10/25/2010,11/1/2012,1,87.879997253418,,,,
10/25/2010,1/1/2013,1,87.9899978637695,,,,
10/25/2010,2/1/2013,1,88,,,,
10/25/2010,3/1/2013,1,88.0100021362305,,,,
10/25/2010,4/1/2013,1,88.0299987792969,,,,
10/25/2010,5/1/2013,1,88.0500030517578,,,,
10/25/2010,6/1/2013,1,88.0699996948242,,,,
10/25/2010,7/1/2013,1,88.1100006103516,,,,
10/25/2010,8/1/2013,1,88.1500015258789,,,,
10/25/2010,9/1/2013,1,88.1900024414063,,,,
10/25/2010,10/1/2013,1,88.2399978637695,,,,
10/25/2010,11/1/2013,1,88.2900009155273,,,,
10/25/2010,12/1/2013,1,88.3399963378906,,,,
10/25/2010,1/1/2014,1,88.3499984741211,,,,
10/25/2010,2/1/2014,1,88.3600006103516,,,,
10/25/2010,3/1/2014,1,88.370002746582,,,,
10/25/2010,4/1/2014,1,88.3899993896484,,,,
10/25/2010,5/1/2014,1,88.4100036621094,,,,
10/25/2010,6/1/2014,1,88.4400024414063,,,,
10/25/2010,7/1/2014,1,88.4800033569336,,,,
10/25/2010,8/1/2014,1,88.5199966430664,,,,
10/25/2010,9/1/2014,1,88.5699996948242,,,,
10/25/2010,10/1/2014,1,88.620002746582,,,,
10/25/2010,11/1/2014,1,88.6800003051758,,,,
10/25/2010,12/1/2014,1,88.7399978637695,,,,
10/25/2010,1/1/2015,1,88.8000030517578,,,,
10/25/2010,2/1/2015,1,88.8600006103516,,,,
10/25/2010,3/1/2015,1,88.9199981689453,,,,
10/25/2010,4/1/2015,1,88.9899978637695,,,,
10/25/2010,5/1/2015,1,89.0599975585937,,,,
10/25/2010,6/1/2015,1,89.129997253418,,,,
10/25/2010,7/1/2015,1,89.1999969482422,,,,
10/25/2010,8/1/2015,1,89.2799987792969,,,,
10/25/2010,9/1/2015,1,89.3600006103516,,,,
10/25/2010,10/1/2015,1,89.4499969482422,,,,
10/25/2010,11/1/2015,1,89.5400009155273,,,,
10/25/2010,12/1/2015,1,89.629997253418,,,,
10/25/2010,6/1/2016,1,90.1600036621094,,,,
10/25/2010,12/1/2016,1,90.6900024414063,,,,
10/25/2010,6/1/2017,1,91.2900009155274,,,,
10/25/2010,12/1/2017,1,91.8899993896484,,,,
10/25/2010,6/1/2018,1,92.5400009155274,,,,
10/25/2010,12/1/2018,1,93.2200012207031,,,,
10/25/2010,12/1/2010,1,82.5199966430664,83.2799987792969,81.4499969482422,337898,
10/25/2010,1/1/2011,1,83.2099990844727,83.9599990844727,82.1699981689453,65046,
10/25/2010,2/1/2011,1,83.7600021362305,84.5100021362305,82.75,24277,
10/25/2010,3/1/2011,1,84.2200012207031,84.9599990844727,83.2399978637695,19785,
10/25/2010,6/1/2011,1,85.2799987792969,85.9400024414063,84.3899993896484,13136,
10/25/2010,7/1/2011,1,85.5699996948242,85.7600021362305,84.7200012207031,3981,
10/25/2010,12/1/2011,1,86.7399978637695,87.4899978637695,85.870002746582,16613,
10/25/2010,12/1/2012,1,87.9800033569336,88.620002746582,87.0899963378906,4538,
10/25/2010,11/1/2010,3,2.25500011444092,2.28250002861023,2.23219990730286,23998,
10/25/2010,12/1/2010,3,2.27410006523132,2.30089998245239,2.25049996376038,49046,
10/25/2010,1/1/2011,3,2.29719996452332,2.32229995727539,2.27559995651245,14461,
10/25/2010,2/1/2011,3,2.31049990653992,2.32999992370605,2.28970003128052,3462,
10/25/2010,3/1/2011,3,2.31150007247925,2.3306999206543,2.28999996185303,3613,
10/25/2010,4/1/2011,3,2.30390000343323,2.32649993896484,2.28180003166199,1413,
10/25/2010,5/1/2011,3,2.30080008506775,2.30329990386963,2.28220009803772,1062,
10/25/2010,6/1/2011,3,2.30150008201599,2.32159996032715,2.28020000457764,3625,
10/25/2010,7/1/2011,3,2.3118999004364,2.31170010566711,2.28880000114441,69,
10/25/2010,8/1/2011,3,2.32369995117187,,,135,
10/25/2010,9/1/2011,3,2.33920001983643,,,167,
10/25/2010,10/1/2011,3,2.35870003700256,2.35739994049072,2.34660005569458,51,
10/25/2010,11/1/2011,3,2.37890005111694,2.37310004234314,2.36710000038147,337,
10/25/2010,12/1/2011,3,2.39809989929199,2.416100025177,2.37610006332397,1391,
10/25/2010,1/1/2012,3,2.41659998893738,,2.40750002861023,58,
10/25/2010,2/1/2012,3,2.42409992218018,,,0,
10/25/2010,3/1/2012,3,2.41810011863708,,,0,
10/25/2010,4/1/2012,3,2.40359997749329,,,0,
10/25/2010,5/1/2012,3,2.39260005950928,,,0,
10/25/2010,6/1/2012,3,2.38660001754761,,,0,
10/25/2010,7/1/2012,3,2.39610004425049,,,0,
10/25/2010,8/1/2012,3,2.40809988975525,,,0,
10/25/2010,9/1/2012,3,2.42260003089905,,,0,
10/25/2010,10/1/2012,3,2.43759989738464,,,0,
10/25/2010,11/1/2012,3,2.45160007476807,,,0,
10/25/2010,12/1/2012,3,2.46560001373291,,,0,
10/25/2010,1/1/2013,3,2.48009991645813,,,0,
10/25/2010,2/1/2011,4,2.10540008544922,,,,
10/25/2010,3/1/2011,4,2.12789988517761,,,,
10/25/2010,4/1/2011,4,2.24530005455017,,,,
10/25/2010,5/1/2011,4,2.25559997558594,,,,
10/25/2010,6/1/2011,4,2.26290011405945,,,,
10/25/2010,7/1/2011,4,2.26139998435974,,,,
10/25/2010,8/1/2011,4,2.25670003890991,,,,
10/25/2010,9/1/2011,4,2.2493999004364,,,,
10/25/2010,10/1/2011,4,2.15590000152588,,,,
10/25/2010,11/1/2011,4,2.14680004119873,,,,
10/25/2010,12/1/2011,4,2.14809989929199,,,,
10/25/2010,1/1/2012,4,2.16310000419617,,,,
10/25/2010,2/1/2012,4,2.18059992790222,,,,
10/25/2010,3/1/2012,4,2.19810009002686,,,,
10/25/2010,4/1/2012,4,2.3076000213623,,,,
10/25/2010,5/1/2012,4,2.31410002708435,,,,
10/25/2010,6/1/2012,4,2.30710005760193,,,,
10/25/2010,7/1/2012,4,2.30110001564026,,,,
10/25/2010,8/1/2012,4,2.29310011863708,,,,
10/25/2010,9/1/2012,4,2.27810001373291,,,,
10/25/2010,10/1/2012,4,2.1826000213623,,,,
10/25/2010,11/1/2012,4,2.1735999584198,,,,
10/25/2010,12/1/2012,4,2.17409992218018,,,,
10/25/2010,1/1/2013,4,2.17799997329712,,,,
10/25/2010,2/1/2013,4,2.18549990653992,,,,
10/25/2010,3/1/2013,4,2.19300007820129,,,,
10/25/2010,4/1/2013,4,2.29299998283386,,,,
10/25/2010,5/1/2013,4,2.30299997329712,,,,
10/25/2010,6/1/2013,4,2.29800009727478,,,,
10/25/2010,7/1/2013,4,2.29299998283386,,,,
10/25/2010,8/1/2013,4,2.28800010681152,,,,
10/25/2010,9/1/2013,4,2.28049993515015,,,,
10/25/2010,10/1/2013,4,2.20549988746643,,,,
10/25/2010,11/1/2010,4,2.07730007171631,2.10260009765625,2.04769992828369,26711,
10/25/2010,12/1/2010,4,2.06730008125305,2.0922999382019,2.03800010681152,44636,
10/25/2010,1/1/2011,4,2.08330011367798,2.10579991340637,2.05469989776611,14126,
10/26/2010,3/1/2011,1,84.1999969482422,,,,
10/26/2010,4/1/2011,1,84.5899963378906,,,,
10/26/2010,5/1/2011,1,84.9700012207031,,,,
10/26/2010,7/1/2011,1,85.5899963378906,,,,
10/26/2010,8/1/2011,1,85.8199996948242,,,,
10/26/2010,9/1/2011,1,86.0500030517578,,,,
10/26/2010,10/1/2011,1,86.2799987792969,,,,
10/26/2010,11/1/2011,1,86.5299987792969,,,,
10/26/2010,12/1/2011,1,86.7900009155273,,,,
10/26/2010,1/1/2012,1,86.9100036621094,,,,
10/26/2010,2/1/2012,1,87.0199966430664,,,,
10/26/2010,3/1/2012,1,87.129997253418,,,,
10/26/2010,4/1/2012,1,87.2300033569336,,,,
10/26/2010,5/1/2012,1,87.3399963378906,,,,
10/26/2010,6/1/2012,1,87.4499969482422,,,,
10/26/2010,7/1/2012,1,87.5400009155274,,,,
10/26/2010,8/1/2012,1,87.629997253418,,,,
10/26/2010,9/1/2012,1,87.7200012207031,,,,
10/26/2010,10/1/2012,1,87.8099975585937,,,,
10/26/2010,11/1/2012,1,87.9000015258789,,,,
10/26/2010,12/1/2012,1,88,,,,
10/26/2010,1/1/2013,1,88,,,,
10/26/2010,2/1/2013,1,88.0100021362305,,,,
10/26/2010,3/1/2013,1,88.0199966430664,,,,
10/26/2010,4/1/2013,1,88.0299987792969,,,,
10/26/2010,5/1/2013,1,88.0500030517578,,,,
10/26/2010,6/1/2013,1,88.0699996948242,,,,
10/26/2010,7/1/2013,1,88.0999984741211,,,,
10/26/2010,8/1/2013,1,88.1399993896484,,,,
10/26/2010,9/1/2013,1,88.1800003051758,,,,
10/26/2010,10/1/2013,1,88.2300033569336,,,,
10/26/2010,11/1/2013,1,88.2799987792969,,,,
10/26/2010,12/1/2013,1,88.3300018310547,,,,
10/26/2010,1/1/2014,1,88.3300018310547,,,,
10/26/2010,2/1/2014,1,88.3399963378906,,,,
10/26/2010,3/1/2014,1,88.3499984741211,,,,
10/26/2010,4/1/2014,1,88.3600006103516,,,,
10/26/2010,5/1/2014,1,88.379997253418,,,,
10/26/2010,6/1/2014,1,88.4100036621094,,,,
10/26/2010,7/1/2014,1,88.4499969482422,,,,
10/26/2010,8/1/2014,1,88.4899978637695,,,,
10/26/2010,9/1/2014,1,88.5299987792969,,,,
10/26/2010,10/1/2014,1,88.5800018310547,,,,
10/26/2010,11/1/2014,1,88.6399993896484,,,,
10/26/2010,12/1/2014,1,88.6999969482422,,,,
10/26/2010,1/1/2015,1,88.75,,,,
10/26/2010,2/1/2015,1,88.8099975585937,,,,
10/26/2010,3/1/2015,1,88.870002746582,,,,
10/26/2010,4/1/2015,1,88.9300003051758,,,,
10/26/2010,5/1/2015,1,89,,,,
10/26/2010,6/1/2015,1,89.0699996948242,,,,
10/26/2010,7/1/2015,1,89.1399993896484,,,,
10/26/2010,8/1/2015,1,89.2099990844727,,,,
10/26/2010,9/1/2015,1,89.2900009155273,,,,
10/26/2010,10/1/2015,1,89.370002746582,,,,
10/26/2010,11/1/2015,1,89.4599990844727,,,,
10/26/2010,12/1/2015,1,89.5500030517578,,,,
10/26/2010,6/1/2016,1,90.0500030517578,,,,
10/26/2010,12/1/2016,1,90.5500030517578,,,,
10/26/2010,6/1/2017,1,91.1500015258789,,,,
10/26/2010,12/1/2017,1,91.75,,,,
10/26/2010,6/1/2018,1,92.370002746582,,,,
10/26/2010,12/1/2018,1,92.9899978637695,,,,
10/26/2010,12/1/2010,1,82.5500030517578,82.879997253418,81.8099975585938,266449,
10/26/2010,1/1/2011,1,83.1999969482422,83.5100021362305,82.4899978637695,48840,
10/26/2010,2/1/2011,1,83.7399978637695,84.0199966430664,83.0299987792969,21435,
10/26/2010,6/1/2011,1,85.2900009155274,85.4499969482422,84.629997253418,8897,
10/26/2010,4/1/2011,3,2.30290007591248,,,,
10/26/2010,5/1/2011,3,2.30040001869202,,,,
10/26/2010,6/1/2011,3,2.30150008201599,,,,
10/26/2010,7/1/2011,3,2.31200003623962,,,,
10/26/2010,8/1/2011,3,2.32399988174438,,,,
10/26/2010,9/1/2011,3,2.33999991416931,,,,
10/26/2010,10/1/2011,3,2.35960006713867,,,,
10/26/2010,11/1/2011,3,2.3798999786377,,,,
10/26/2010,12/1/2011,3,2.39919996261597,,,,
10/26/2010,1/1/2012,3,2.41770005226135,,,,
10/26/2010,2/1/2012,3,2.42519998550415,,,,
10/26/2010,3/1/2012,3,2.41919994354248,,,,
10/26/2010,4/1/2012,3,2.40470004081726,,,,
10/26/2010,5/1/2012,3,2.39369988441467,,,,
10/26/2010,6/1/2012,3,2.38770008087158,,,,
10/26/2010,7/1/2012,3,2.39720010757446,,,,
10/26/2010,8/1/2012,3,2.40919995307922,,,,
10/26/2010,9/1/2012,3,2.42370009422302,,,,
10/26/2010,10/1/2012,3,2.43869996070862,,,,
10/26/2010,11/1/2012,3,2.45269989967346,,,,
10/26/2010,12/1/2012,3,2.46670007705688,,,,
10/26/2010,1/1/2013,3,2.4811999797821,,,,
10/26/2010,11/1/2010,3,2.25,2.26149988174438,2.23939990997314,24965,
10/26/2010,12/1/2010,3,2.26839995384216,2.28099989891052,2.25789999961853,42098,
10/26/2010,1/1/2011,3,2.29239988327026,2.30250000953674,2.28250002861023,9401,
10/26/2010,2/1/2011,3,2.30719995498657,2.31380009651184,2.29769992828369,4214,
10/26/2010,3/1/2011,3,2.30949997901916,2.31760001182556,2.29999995231628,2061,
10/26/2010,3/1/2011,4,2.13529992103577,,,,
10/26/2010,4/1/2011,4,2.25209999084473,,,,
10/26/2010,5/1/2011,4,2.26200008392334,,,,
10/26/2010,7/1/2011,4,2.26629996299744,,,,
10/26/2010,8/1/2011,4,2.26079988479614,,,,
10/26/2010,9/1/2011,4,2.25279998779297,,,,
10/26/2010,10/1/2011,4,2.15739989280701,,,,
10/26/2010,11/1/2011,4,2.14720010757446,,,,
10/26/2010,12/1/2011,4,2.14829993247986,,,,
10/26/2010,1/1/2012,4,2.16330003738403,,,,
10/26/2010,2/1/2012,4,2.18079996109009,,,,
10/26/2010,3/1/2012,4,2.19829988479614,,,,
10/26/2010,4/1/2012,4,2.30780005455017,,,,
10/26/2010,5/1/2012,4,2.31430006027222,,,,
10/26/2010,6/1/2012,4,2.30730009078979,,,,
10/26/2010,7/1/2012,4,2.30130004882812,,,,
10/26/2010,8/1/2012,4,2.29329991340637,,,,
10/26/2010,9/1/2012,4,2.27830004692078,,,,
10/26/2010,10/1/2012,4,2.18280005455017,,,,
10/26/2010,11/1/2012,4,2.17379999160767,,,,
10/26/2010,12/1/2012,4,2.17429995536804,,,,
10/26/2010,1/1/2013,4,2.17820000648499,,,,
10/26/2010,2/1/2013,4,2.18569993972778,,,,
10/26/2010,3/1/2013,4,2.19320011138916,,,,
10/26/2010,4/1/2013,4,2.29320001602173,,,,
10/26/2010,5/1/2013,4,2.30320000648499,,,,
10/26/2010,6/1/2013,4,2.29819989204407,,,,
10/26/2010,7/1/2013,4,2.29320001602173,,,,
10/26/2010,8/1/2013,4,2.28819990158081,,,,
10/26/2010,9/1/2013,4,2.28069996833801,,,,
10/26/2010,10/1/2013,4,2.2056999206543,,,,
10/26/2010,11/1/2010,4,2.09400010108948,2.09549999237061,2.05909991264343,30044,
10/26/2010,12/1/2010,4,2.07719993591309,2.08100008964539,2.04949998855591,45798,
10/26/2010,1/1/2011,4,2.09240007400513,2.09549999237061,2.06730008125305,13741,
10/26/2010,2/1/2011,4,2.11360001564026,2.11500000953674,2.09249997138977,3895,
10/26/2010,6/1/2011,4,2.26839995384216,2.26889991760254,2.25300002098083,1161,
10/27/2010,12/1/2010,1,81.9400024414063,,,,
10/27/2010,4/1/2011,1,84.2200012207031,,,,
10/27/2010,5/1/2011,1,84.620002746582,,,,
10/27/2010,7/1/2011,1,85.2600021362305,,,,
10/27/2010,8/1/2011,1,85.5100021362305,,,,
10/27/2010,9/1/2011,1,85.7600021362305,,,,
10/27/2010,10/1/2011,1,86.0100021362305,,,,
10/27/2010,11/1/2011,1,86.2699966430664,,,,
10/27/2010,1/1/2012,1,86.6699981689453,,,,
10/27/2010,2/1/2012,1,86.7900009155273,,,,
10/27/2010,3/1/2012,1,86.9100036621094,,,,
10/27/2010,4/1/2012,1,87.0199966430664,,,,
10/27/2010,5/1/2012,1,87.1399993896484,,,,
10/27/2010,6/1/2012,1,87.2600021362305,,,,
10/27/2010,7/1/2012,1,87.3600006103516,,,,
10/27/2010,8/1/2012,1,87.4599990844727,,,,
10/27/2010,9/1/2012,1,87.5500030517578,,,,
10/27/2010,10/1/2012,1,87.6500015258789,,,,
10/27/2010,11/1/2012,1,87.75,,,,
10/27/2010,12/1/2012,1,87.8600006103516,,,,
10/27/2010,1/1/2013,1,87.870002746582,,,,
10/27/2010,2/1/2013,1,87.879997253418,,,,
10/27/2010,3/1/2013,1,87.9000015258789,,,,
10/27/2010,4/1/2013,1,87.9199981689453,,,,
10/27/2010,5/1/2013,1,87.9499969482422,,,,
10/27/2010,6/1/2013,1,87.9800033569336,,,,
10/27/2010,7/1/2013,1,88.0199966430664,,,,
10/27/2010,8/1/2013,1,88.0699996948242,,,,
10/27/2010,9/1/2013,1,88.120002746582,,,,
10/27/2010,10/1/2013,1,88.1800003051758,,,,
10/27/2010,11/1/2013,1,88.2399978637695,,,,
10/27/2010,12/1/2013,1,88.3000030517578,,,,
10/27/2010,1/1/2014,1,88.3099975585938,,,,
10/27/2010,2/1/2014,1,88.3300018310547,,,,
10/27/2010,3/1/2014,1,88.3499984741211,,,,
10/27/2010,4/1/2014,1,88.370002746582,,,,
10/27/2010,5/1/2014,1,88.4000015258789,,,,
10/27/2010,6/1/2014,1,88.4400024414063,,,,
10/27/2010,7/1/2014,1,88.4800033569336,,,,
10/27/2010,8/1/2014,1,88.5299987792969,,,,
10/27/2010,9/1/2014,1,88.5800018310547,,,,
10/27/2010,10/1/2014,1,88.6399993896484,,,,
10/27/2010,11/1/2014,1,88.7099990844727,,,,
10/27/2010,12/1/2014,1,88.7799987792969,,,,
10/27/2010,1/1/2015,1,88.8399963378906,,,,
10/27/2010,2/1/2015,1,88.9000015258789,,,,
10/27/2010,3/1/2015,1,88.9700012207031,,,,
10/27/2010,4/1/2015,1,89.0400009155274,,,,
10/27/2010,5/1/2015,1,89.1100006103516,,,,
10/27/2010,6/1/2015,1,89.1800003051758,,,,
10/27/2010,7/1/2015,1,89.2600021362305,,,,
10/27/2010,8/1/2015,1,89.3399963378906,,,,
10/27/2010,9/1/2015,1,89.4199981689453,,,,
10/27/2010,10/1/2015,1,89.5,,,,
10/27/2010,11/1/2015,1,89.5899963378906,,,,
10/27/2010,12/1/2015,1,89.6800003051758,,,,
10/27/2010,6/1/2016,1,90.1900024414062,,,,
10/27/2010,12/1/2016,1,90.6999969482422,,,,
10/27/2010,6/1/2017,1,91.25,,,,
10/27/2010,12/1/2017,1,91.8099975585938,,,,
10/27/2010,6/1/2018,1,92.4300003051758,,,,
10/27/2010,12/1/2018,1,93.0500030517578,,,,
10/27/2010,1/1/2011,1,82.6699981689453,83.3099975585938,81.25,96415,
10/27/2010,2/1/2011,1,83.2799987792969,83.870002746582,81.870002746582,38970,
10/27/2010,3/1/2011,1,83.7900009155274,84.3199996948242,82.3899993896484,21563,
10/27/2010,6/1/2011,1,84.9499969482422,85.0500030517578,83.5899963378906,13289,
10/27/2010,12/1/2011,1,86.5400009155274,86.6600036621094,85.129997253418,17654,
10/27/2010,4/1/2011,3,2.29080009460449,,,,
10/27/2010,5/1/2011,3,2.28870010375977,,,,
10/27/2010,6/1/2011,3,2.29010009765625,,,,
10/27/2010,7/1/2011,3,2.30110001564026,,,,
10/27/2010,8/1/2011,3,2.31360006332397,,,,
10/27/2010,9/1/2011,3,2.3296000957489,,,,
10/27/2010,10/1/2011,3,2.34890007972717,,,,
10/27/2010,11/1/2011,3,2.36899995803833,,,,
10/27/2010,12/1/2011,3,2.38809990882874,,,,
10/27/2010,1/1/2012,3,2.40659999847412,,,,
10/27/2010,2/1/2012,3,2.41409993171692,,,,
10/27/2010,3/1/2012,3,2.40809988975525,,,,
10/27/2010,4/1/2012,3,2.39359998703003,,,,
10/27/2010,5/1/2012,3,2.38260006904602,,,,
10/27/2010,6/1/2012,3,2.37660002708435,,,,
10/27/2010,7/1/2012,3,2.38610005378723,,,,
10/27/2010,8/1/2012,3,2.39809989929199,,,,
10/27/2010,9/1/2012,3,2.41260004043579,,,,
10/27/2010,10/1/2012,3,2.42759990692139,,,,
10/27/2010,11/1/2012,3,2.44160008430481,,,,
10/27/2010,12/1/2012,3,2.45560002326965,,,,
10/27/2010,1/1/2013,3,2.47009992599487,,,,
10/27/2010,11/1/2010,3,2.23830008506775,2.2474000453949,2.20129990577698,15673,
10/27/2010,12/1/2010,3,2.25620007514954,2.26620006561279,2.21880006790161,48994,
10/27/2010,1/1/2011,3,2.27929997444153,2.28830003738403,2.24270009994507,13198,
10/27/2010,2/1/2011,3,2.29410004615784,2.29649996757507,2.2632999420166,5395,
10/27/2010,3/1/2011,3,2.29710006713867,2.29970002174377,2.26399993896484,2987,
10/27/2010,2/1/2011,4,2.10770010948181,,,,
10/27/2010,3/1/2011,4,2.12949991226196,,,,
10/27/2010,4/1/2011,4,2.24600005149841,,,,
10/27/2010,5/1/2011,4,2.25589990615845,,,,
10/27/2010,6/1/2011,4,2.26169991493225,,,,
10/27/2010,7/1/2011,4,2.2590000629425,,,,
10/27/2010,8/1/2011,4,2.25359988212585,,,,
10/27/2010,9/1/2011,4,2.24580001831055,,,,
10/27/2010,10/1/2011,4,2.15050005912781,,,,
10/27/2010,11/1/2011,4,2.14030003547668,,,,
10/27/2010,12/1/2011,4,2.14159989356995,,,,
10/27/2010,1/1/2012,4,2.15659999847412,,,,
10/27/2010,2/1/2012,4,2.17409992218018,,,,
10/27/2010,3/1/2012,4,2.19160008430481,,,,
10/27/2010,4/1/2012,4,2.30110001564026,,,,
10/27/2010,5/1/2012,4,2.3076000213623,,,,
10/27/2010,6/1/2012,4,2.30110001564026,,,,
10/27/2010,7/1/2012,4,2.29509997367859,,,,
10/27/2010,8/1/2012,4,2.28710007667541,,,,
10/27/2010,9/1/2012,4,2.27209997177124,,,,
10/27/2010,10/1/2012,4,2.17659997940063,,,,
10/27/2010,11/1/2012,4,2.16759991645813,,,,
10/27/2010,12/1/2012,4,2.16810011863708,,,,
10/27/2010,1/1/2013,4,2.17199993133545,,,,
10/27/2010,2/1/2013,4,2.17950010299683,,,,
10/27/2010,3/1/2013,4,2.18700003623962,,,,
10/27/2010,4/1/2013,4,2.28699994087219,,,,
10/27/2010,5/1/2013,4,2.29699993133545,,,,
10/27/2010,6/1/2013,4,2.29200005531311,,,,
10/27/2010,7/1/2013,4,2.28699994087219,,,,
10/27/2010,8/1/2013,4,2.28200006484985,,,,
10/27/2010,9/1/2013,4,2.27449989318848,,,,
10/27/2010,10/1/2013,4,2.19950008392334,,,,
10/27/2010,11/1/2010,4,2.10199999809265,2.10520005226135,2.05599999427795,26497,
10/27/2010,12/1/2010,4,2.07540011405945,2.07979989051819,2.03600001335144,53338,
10/27/2010,1/1/2011,4,2.08719992637634,2.09200000762939,2.04999995231628,20478,
10/28/2010,1/1/2011,1,82.9400024414062,,,,
10/28/2010,4/1/2011,1,84.5199966430664,,,,
10/28/2010,5/1/2011,1,84.9100036621094,,,,
10/28/2010,6/1/2011,1,85.2300033569336,,,,
10/28/2010,7/1/2011,1,85.5400009155273,,,,
10/28/2010,8/1/2011,1,85.7900009155273,,,,
10/28/2010,9/1/2011,1,86.0299987792969,,,,
10/28/2010,10/1/2011,1,86.2699966430664,,,,
10/28/2010,11/1/2011,1,86.5199966430664,,,,
10/28/2010,12/1/2011,1,86.7799987792969,,,,
10/28/2010,1/1/2012,1,86.9000015258789,,,,
10/28/2010,2/1/2012,1,87.0100021362305,,,,
10/28/2010,3/1/2012,1,87.120002746582,,,,
10/28/2010,4/1/2012,1,87.2300033569336,,,,
10/28/2010,5/1/2012,1,87.3399963378906,,,,
10/28/2010,6/1/2012,1,87.4499969482422,,,,
10/28/2010,7/1/2012,1,87.5400009155274,,,,
10/28/2010,8/1/2012,1,87.629997253418,,,,
10/28/2010,9/1/2012,1,87.7200012207031,,,,
10/28/2010,10/1/2012,1,87.8099975585937,,,,
10/28/2010,11/1/2012,1,87.9000015258789,,,,
10/28/2010,12/1/2012,1,88.0100021362305,,,,
10/28/2010,1/1/2013,1,88.0100021362305,,,,
10/28/2010,2/1/2013,1,88.0199966430664,,,,
10/28/2010,3/1/2013,1,88.0299987792969,,,,
10/28/2010,4/1/2013,1,88.0400009155273,,,,
10/28/2010,5/1/2013,1,88.0599975585938,,,,
10/28/2010,6/1/2013,1,88.0800018310547,,,,
10/28/2010,7/1/2013,1,88.1100006103516,,,,
10/28/2010,8/1/2013,1,88.1500015258789,,,,
10/28/2010,9/1/2013,1,88.1900024414063,,,,
10/28/2010,10/1/2013,1,88.2399978637695,,,,
10/28/2010,11/1/2013,1,88.2900009155273,,,,
10/28/2010,12/1/2013,1,88.3399963378906,,,,
10/28/2010,1/1/2014,1,88.3399963378906,,,,
10/28/2010,2/1/2014,1,88.3399963378906,,,,
10/28/2010,3/1/2014,1,88.3499984741211,,,,
10/28/2010,4/1/2014,1,88.3600006103516,,,,
10/28/2010,5/1/2014,1,88.379997253418,,,,
10/28/2010,6/1/2014,1,88.4100036621094,,,,
10/28/2010,7/1/2014,1,88.4400024414063,,,,
10/28/2010,8/1/2014,1,88.4700012207031,,,,
10/28/2010,9/1/2014,1,88.5100021362305,,,,
10/28/2010,10/1/2014,1,88.5599975585938,,,,
10/28/2010,11/1/2014,1,88.620002746582,,,,
10/28/2010,12/1/2014,1,88.6800003051758,,,,
10/28/2010,1/1/2015,1,88.7300033569336,,,,
10/28/2010,2/1/2015,1,88.7799987792969,,,,
10/28/2010,3/1/2015,1,88.8399963378906,,,,
10/28/2010,4/1/2015,1,88.9000015258789,,,,
10/28/2010,5/1/2015,1,88.9599990844727,,,,
10/28/2010,6/1/2015,1,89.0199966430664,,,,
10/28/2010,7/1/2015,1,89.0899963378906,,,,
10/28/2010,8/1/2015,1,89.1600036621094,,,,
10/28/2010,9/1/2015,1,89.2300033569336,,,,
10/28/2010,10/1/2015,1,89.3099975585938,,,,
10/28/2010,11/1/2015,1,89.3899993896484,,,,
10/28/2010,12/1/2015,1,89.4700012207031,,,,
10/28/2010,6/1/2016,1,89.9599990844727,,,,
10/28/2010,12/1/2016,1,90.4599990844727,,,,
10/28/2010,6/1/2017,1,91,,,,
10/28/2010,12/1/2017,1,91.5500030517578,,,,
10/28/2010,6/1/2018,1,92.1800003051758,,,,
10/28/2010,12/1/2018,1,92.8099975585937,,,,
10/28/2010,12/1/2010,1,82.1800003051758,82.6399993896484,81.5,296629,
10/28/2010,2/1/2011,1,83.5699996948242,83.9700012207031,82.8899993896484,27153,
10/28/2010,3/1/2011,1,84.0800018310547,84.4400024414063,83.3899993896484,17246,
10/28/2010,1/1/2011,3,2.28239989280701,,,,
10/28/2010,3/1/2011,3,2.29959988594055,,,,
10/28/2010,4/1/2011,3,2.29259991645813,,,,
10/28/2010,5/1/2011,3,2.29089999198914,,,,
10/28/2010,6/1/2011,3,2.29250001907349,,,,
10/28/2010,7/1/2011,3,2.30369997024536,,,,
10/28/2010,8/1/2011,3,2.31629991531372,,,,
10/28/2010,9/1/2011,3,2.33229994773865,,,,
10/28/2010,10/1/2011,3,2.35179996490479,,,,
10/28/2010,11/1/2011,3,2.37199997901916,,,,
10/28/2010,12/1/2011,3,2.39100003242493,,,,
10/28/2010,1/1/2012,3,2.40949988365173,,,,
10/28/2010,2/1/2012,3,2.41700005531311,,,,
10/28/2010,3/1/2012,3,2.41100001335144,,,,
10/28/2010,4/1/2012,3,2.39650011062622,,,,
10/28/2010,5/1/2012,3,2.38549995422363,,,,
10/28/2010,6/1/2012,3,2.37949991226196,,,,
10/28/2010,7/1/2012,3,2.38899993896484,,,,
10/28/2010,8/1/2012,3,2.40100002288818,,,,
10/28/2010,9/1/2012,3,2.4154999256134,,,,
10/28/2010,10/1/2012,3,2.43050003051758,,,,
10/28/2010,11/1/2012,3,2.44449996948242,,,,
10/28/2010,12/1/2012,3,2.45849990844727,,,,
10/28/2010,1/1/2013,3,2.47300004959106,,,,
10/28/2010,11/1/2010,3,2.24349999427795,2.25550007820129,2.2260000705719,18153,
10/28/2010,12/1/2010,3,2.25939989089966,2.27309989929199,2.2435998916626,46277,
10/28/2010,2/1/2011,3,2.29690003395081,2.30690002441406,2.28740000724792,3405,
10/28/2010,12/1/2010,4,2.08279991149902,,,,
10/28/2010,2/1/2011,4,2.11299991607666,,,,
10/28/2010,4/1/2011,4,2.25110006332397,,,,
10/28/2010,5/1/2011,4,2.26049995422363,,,,
10/28/2010,6/1/2011,4,2.26550006866455,,,,
10/28/2010,7/1/2011,4,2.26259994506836,,,,
10/28/2010,8/1/2011,4,2.25780010223389,,,,
10/28/2010,9/1/2011,4,2.25,,,,
10/28/2010,10/1/2011,4,2.15499997138977,,,,
10/28/2010,11/1/2011,4,2.14549994468689,,,,
10/28/2010,12/1/2011,4,2.14750003814697,,,,
10/28/2010,1/1/2012,4,2.16249990463257,,,,
10/28/2010,2/1/2012,4,2.1800000667572,,,,
10/28/2010,3/1/2012,4,2.19749999046326,,,,
10/28/2010,4/1/2012,4,2.30699992179871,,,,
10/28/2010,5/1/2012,4,2.31349992752075,,,,
10/28/2010,6/1/2012,4,2.30699992179871,,,,
10/28/2010,7/1/2012,4,2.30100011825562,,,,
10/28/2010,8/1/2012,4,2.29299998283386,,,,
10/28/2010,9/1/2012,4,2.27800011634827,,,,
10/28/2010,10/1/2012,4,2.18249988555908,,,,
10/28/2010,11/1/2012,4,2.17350006103516,,,,
10/28/2010,12/1/2012,4,2.17400002479553,,,,
10/28/2010,1/1/2013,4,2.17790007591248,,,,
10/28/2010,2/1/2013,4,2.18540000915527,,,,
10/28/2010,3/1/2013,4,2.19289994239807,,,,
10/28/2010,4/1/2013,4,2.29290008544922,,,,
10/28/2010,5/1/2013,4,2.30290007591248,,,,
10/28/2010,6/1/2013,4,2.29789996147156,,,,
10/28/2010,7/1/2013,4,2.29290008544922,,,,
10/28/2010,8/1/2013,4,2.2878999710083,,,,
10/28/2010,9/1/2013,4,2.2804000377655,,,,
10/28/2010,10/1/2013,4,2.20539999008179,,,,
10/28/2010,11/1/2010,4,2.11389994621277,2.12750005722046,2.09820008277893,22818,
10/28/2010,1/1/2011,4,2.09279990196228,2.10739994049072,2.07820010185242,19606,
10/28/2010,3/1/2011,4,2.13470005989075,2.14540004730225,2.1224000453949,5120,
10/29/2010,4/1/2011,1,83.6100006103516,,,,
10/29/2010,5/1/2011,1,83.9899978637695,,,,
10/29/2010,7/1/2011,1,84.6100006103516,,,,
10/29/2010,8/1/2011,1,84.8600006103516,,,,
10/29/2010,9/1/2011,1,85.1100006103516,,,,
10/29/2010,10/1/2011,1,85.3499984741211,,,,
10/29/2010,11/1/2011,1,85.5999984741211,,,,
10/29/2010,12/1/2011,1,85.8600006103516,,,,
10/29/2010,1/1/2012,1,85.9800033569336,,,,
10/29/2010,2/1/2012,1,86.0899963378906,,,,
10/29/2010,3/1/2012,1,86.1999969482422,,,,
10/29/2010,4/1/2012,1,86.3099975585937,,,,
10/29/2010,5/1/2012,1,86.4199981689453,,,,
10/29/2010,6/1/2012,1,86.5299987792969,,,,
10/29/2010,7/1/2012,1,86.620002746582,,,,
10/29/2010,8/1/2012,1,86.7099990844727,,,,
10/29/2010,9/1/2012,1,86.8000030517578,,,,
10/29/2010,10/1/2012,1,86.8899993896484,,,,
10/29/2010,11/1/2012,1,86.9800033569336,,,,
10/29/2010,12/1/2012,1,87.0899963378906,,,,
10/29/2010,1/1/2013,1,87.0899963378906,,,,
10/29/2010,2/1/2013,1,87.0999984741211,,,,
10/29/2010,3/1/2013,1,87.1100006103516,,,,
10/29/2010,4/1/2013,1,87.120002746582,,,,
10/29/2010,5/1/2013,1,87.1399993896484,,,,
10/29/2010,6/1/2013,1,87.1600036621094,,,,
10/29/2010,7/1/2013,1,87.1999969482422,,,,
10/29/2010,8/1/2013,1,87.2399978637695,,,,
10/29/2010,9/1/2013,1,87.2900009155273,,,,
10/29/2010,10/1/2013,1,87.3399963378906,,,,
10/29/2010,11/1/2013,1,87.3899993896484,,,,
10/29/2010,12/1/2013,1,87.4499969482422,,,,
10/29/2010,1/1/2014,1,87.4499969482422,,,,
10/29/2010,2/1/2014,1,87.4499969482422,,,,
10/29/2010,3/1/2014,1,87.4599990844727,,,,
10/29/2010,4/1/2014,1,87.4800033569336,,,,
10/29/2010,5/1/2014,1,87.5,,,,
10/29/2010,6/1/2014,1,87.5299987792969,,,,
10/29/2010,7/1/2014,1,87.5599975585937,,,,
10/29/2010,8/1/2014,1,87.5899963378906,,,,
10/29/2010,9/1/2014,1,87.629997253418,,,,
10/29/2010,10/1/2014,1,87.6800003051758,,,,
10/29/2010,11/1/2014,1,87.7399978637695,,,,
10/29/2010,12/1/2014,1,87.8000030517578,,,,
10/29/2010,1/1/2015,1,87.8499984741211,,,,
10/29/2010,2/1/2015,1,87.9000015258789,,,,
10/29/2010,3/1/2015,1,87.9599990844727,,,,
10/29/2010,4/1/2015,1,88.0199966430664,,,,
10/29/2010,5/1/2015,1,88.0800018310547,,,,
10/29/2010,6/1/2015,1,88.1500015258789,,,,
10/29/2010,7/1/2015,1,88.2200012207031,,,,
10/29/2010,8/1/2015,1,88.2900009155273,,,,
10/29/2010,9/1/2015,1,88.370002746582,,,,
10/29/2010,10/1/2015,1,88.4499969482422,,,,
10/29/2010,11/1/2015,1,88.5299987792969,,,,
10/29/2010,12/1/2015,1,88.6100006103516,,,,
10/29/2010,6/1/2016,1,89.1399993896484,,,,
10/29/2010,12/1/2016,1,89.6800003051758,,,,
10/29/2010,6/1/2017,1,90.2300033569336,,,,
10/29/2010,12/1/2017,1,90.7799987792969,,,,
10/29/2010,6/1/2018,1,91.4199981689453,,,,
10/29/2010,12/1/2018,1,92.0599975585938,,,,
10/29/2010,12/1/2010,1,81.4300003051758,82.120002746582,80.5599975585938,313726,
10/29/2010,1/1/2011,1,82.1500015258789,82.8600006103516,81.3300018310547,78564,
10/29/2010,2/1/2011,1,82.7300033569336,83.4700012207031,81.9700012207031,27937,
10/29/2010,3/1/2011,1,83.2099990844727,83.9400024414062,82.5,18384,
10/29/2010,6/1/2011,1,84.3099975585938,85.0299987792969,83.6699981689453,10527,
10/29/2010,11/1/2010,3,2.22009992599487,,,,
10/29/2010,4/1/2011,3,2.27489995956421,,,,
10/29/2010,12/1/2010,3,2.23769998550415,2.2590000629425,2.21830010414124,55532,
10/29/2010,1/1/2011,3,2.26189994812012,2.44600009918213,2.24169993400574,16285,
10/29/2010,2/1/2011,3,2.27760004997253,2.29480004310608,2.25690007209778,6611,
10/29/2010,3/1/2011,3,2.28180003166199,2.29940009117126,2.26060009002686,5812,
10/29/2010,5/1/2011,3,2.27329993247986,2.28949999809265,2.25449991226196,1857,
10/29/2010,6/1/2011,3,2.27469992637634,2.29159998893738,2.25550007820129,3329,
10/29/2010,7/1/2011,3,2.2859001159668,2.29349994659424,2.28279995918274,664,
10/29/2010,8/1/2011,3,2.29870009422302,2.31669998168945,2.28719997406006,409,
10/29/2010,9/1/2011,3,2.31459999084473,2.32509994506836,2.31500005722046,497,
10/29/2010,10/1/2011,3,2.33410000801086,2.34590005874634,2.32999992370605,366,
10/29/2010,11/1/2011,3,2.35459995269775,2.36500000953674,2.33999991416931,1394,
10/29/2010,12/1/2011,3,2.37420010566711,2.3889000415802,2.35430002212524,2673,
10/29/2010,1/1/2012,3,2.39310002326965,,,38,
10/29/2010,2/1/2012,3,2.40070009231567,,,0,
10/29/2010,3/1/2012,3,2.394700050354,,,0,
10/29/2010,4/1/2012,3,2.3801999092102,,,0,
10/29/2010,5/1/2012,3,2.3691999912262,,,0,
10/29/2010,6/1/2012,3,2.36269998550415,,,0,
10/29/2010,7/1/2012,3,2.37220001220703,,,1,
10/29/2010,8/1/2012,3,2.38420009613037,,,1,
10/29/2010,9/1/2012,3,2.39869999885559,,,0,
10/29/2010,10/1/2012,3,2.41370010375977,,,0,
10/29/2010,11/1/2012,3,2.42770004272461,,,0,
10/29/2010,12/1/2012,3,2.44169998168945,,,0,
10/29/2010,1/1/2013,3,2.45619988441467,,,0,
10/29/2010,11/1/2010,4,2.10450005531311,,,,
10/29/2010,2/1/2011,4,2.08879995346069,,,,
10/29/2010,3/1/2011,4,2.11059999465942,,,,
10/29/2010,4/1/2011,4,2.22769999504089,,,,
10/29/2010,5/1/2011,4,2.23769998550415,,,,
10/29/2010,6/1/2011,4,2.24279999732971,,,,
10/29/2010,7/1/2011,4,2.2409999370575,,,,
10/29/2010,8/1/2011,4,2.23659992218018,,,,
10/29/2010,9/1/2011,4,2.22830009460449,,,,
10/29/2010,10/1/2011,4,2.13409996032715,,,,
10/29/2010,11/1/2011,4,2.12579989433289,,,,
10/29/2010,12/1/2011,4,2.12930011749268,,,,
10/29/2010,1/1/2012,4,2.14429998397827,,,,
10/29/2010,2/1/2012,4,2.16179990768433,,,,
10/29/2010,3/1/2012,4,2.17930006980896,,,,
10/29/2010,4/1/2012,4,2.28880000114441,,,,
10/29/2010,5/1/2012,4,2.29530000686645,,,,
10/29/2010,6/1/2012,4,2.28880000114441,,,,
10/29/2010,7/1/2012,4,2.28279995918274,,,,
10/29/2010,8/1/2012,4,2.27480006217957,,,,
10/29/2010,9/1/2012,4,2.25979995727539,,,,
10/29/2010,10/1/2012,4,2.16429996490479,,,,
10/29/2010,11/1/2012,4,2.15529990196228,,,,
10/29/2010,12/1/2012,4,2.15580010414124,,,,
10/29/2010,1/1/2013,4,2.1596999168396,,,,
10/29/2010,2/1/2013,4,2.16720008850098,,,,
10/29/2010,3/1/2013,4,2.17470002174377,,,,
10/29/2010,4/1/2013,4,2.27469992637634,,,,
10/29/2010,5/1/2013,4,2.2846999168396,,,,
10/29/2010,6/1/2013,4,2.27970004081726,,,,
10/29/2010,7/1/2013,4,2.27469992637634,,,,
10/29/2010,8/1/2013,4,2.269700050354,,,,
10/29/2010,9/1/2013,4,2.26220011711121,,,,
10/29/2010,10/1/2013,4,2.18720006942749,,,,
10/29/2010,12/1/2010,4,2.05940008163452,2.08500003814697,2.03800010681152,56571,
10/29/2010,1/1/2011,4,2.06820011138916,2.09349989891052,2.04760003089905,23910,
11/1/2010,5/1/2011,1,85.4499969482422,,,,
11/1/2010,7/1/2011,1,86.0299987792969,,,,
11/1/2010,8/1/2011,1,86.2699966430664,,,,
11/1/2010,9/1/2011,1,86.5,,,,
11/1/2010,10/1/2011,1,86.7399978637695,,,,
11/1/2010,11/1/2011,1,86.9800033569336,,,,
11/1/2010,1/1/2012,1,87.3399963378906,,,,
11/1/2010,2/1/2012,1,87.4400024414063,,,,
11/1/2010,3/1/2012,1,87.5400009155274,,,,
11/1/2010,4/1/2012,1,87.629997253418,,,,
11/1/2010,5/1/2012,1,87.7200012207031,,,,
11/1/2010,6/1/2012,1,87.8199996948242,,,,
11/1/2010,7/1/2012,1,87.9000015258789,,,,
11/1/2010,8/1/2012,1,87.9700012207031,,,,
11/1/2010,9/1/2012,1,88.0400009155273,,,,
11/1/2010,10/1/2012,1,88.1100006103516,,,,
11/1/2010,11/1/2012,1,88.1900024414063,,,,
11/1/2010,1/1/2013,1,88.2900009155273,,,,
11/1/2010,2/1/2013,1,88.3000030517578,,,,
11/1/2010,3/1/2013,1,88.3099975585938,,,,
11/1/2010,4/1/2013,1,88.3199996948242,,,,
11/1/2010,5/1/2013,1,88.3399963378906,,,,
11/1/2010,6/1/2013,1,88.3600006103516,,,,
11/1/2010,7/1/2013,1,88.3899993896484,,,,
11/1/2010,8/1/2013,1,88.4300003051758,,,,
11/1/2010,9/1/2013,1,88.4800033569336,,,,
11/1/2010,10/1/2013,1,88.5299987792969,,,,
11/1/2010,11/1/2013,1,88.5800018310547,,,,
11/1/2010,12/1/2013,1,88.629997253418,,,,
11/1/2010,1/1/2014,1,88.629997253418,,,,
11/1/2010,2/1/2014,1,88.629997253418,,,,
11/1/2010,3/1/2014,1,88.629997253418,,,,
11/1/2010,4/1/2014,1,88.6399993896484,,,,
11/1/2010,5/1/2014,1,88.6600036621094,,,,
11/1/2010,6/1/2014,1,88.6900024414063,,,,
11/1/2010,7/1/2014,1,88.7200012207031,,,,
11/1/2010,8/1/2014,1,88.75,,,,
11/1/2010,9/1/2014,1,88.7799987792969,,,,
11/1/2010,10/1/2014,1,88.8300018310547,,,,
11/1/2010,11/1/2014,1,88.879997253418,,,,
11/1/2010,12/1/2014,1,88.9400024414062,,,,
11/1/2010,1/1/2015,1,88.9899978637695,,,,
11/1/2010,2/1/2015,1,89.0400009155274,,,,
11/1/2010,3/1/2015,1,89.0899963378906,,,,
11/1/2010,4/1/2015,1,89.1500015258789,,,,
11/1/2010,5/1/2015,1,89.2099990844727,,,,
11/1/2010,6/1/2015,1,89.2699966430664,,,,
11/1/2010,7/1/2015,1,89.3399963378906,,,,
11/1/2010,8/1/2015,1,89.4100036621094,,,,
11/1/2010,9/1/2015,1,89.4800033569336,,,,
11/1/2010,10/1/2015,1,89.5500030517578,,,,
11/1/2010,11/1/2015,1,89.629997253418,,,,
11/1/2010,12/1/2015,1,89.7099990844727,,,,
11/1/2010,6/1/2016,1,90.2300033569336,,,,
11/1/2010,12/1/2016,1,90.7600021362305,,,,
11/1/2010,6/1/2017,1,91.3099975585937,,,,
11/1/2010,12/1/2017,1,91.8600006103516,,,,
11/1/2010,6/1/2018,1,92.5,,,,
11/1/2010,12/1/2018,1,93.1399993896484,,,,
11/1/2010,12/1/2010,1,82.9499969482422,83.8600006103516,81.3199996948242,358398,
11/1/2010,1/1/2011,1,83.6699981689453,84.5800018310547,82.1399993896484,94339,
11/1/2010,2/1/2011,1,84.2399978637695,85.1500015258789,82.9199981689453,30298,
11/1/2010,3/1/2011,1,84.7099990844727,85.5599975585938,83.3899993896484,21997,
11/1/2010,4/1/2011,1,85.0899963378906,85.8899993896484,83.9100036621094,12997,
11/1/2010,6/1/2011,1,85.75,86.6100006103516,84.5299987792969,18419,
11/1/2010,12/1/2011,1,87.2300033569336,88.0500030517578,86.0599975585938,23898,
11/1/2010,12/1/2012,1,88.2900009155273,89.0999984741211,87.3399963378906,7066,
11/1/2010,2/1/2011,3,2.3176999092102,,,,
11/1/2010,4/1/2011,3,2.31529998779297,,,,
11/1/2010,5/1/2011,3,2.3131000995636,,,,
11/1/2010,6/1/2011,3,2.31419992446899,,,,
11/1/2010,7/1/2011,3,2.32500004768372,,,,
11/1/2010,8/1/2011,3,2.33739995956421,,,,
11/1/2010,9/1/2011,3,2.35269999504089,,,,
11/1/2010,10/1/2011,3,2.37170004844666,,,,
11/1/2010,11/1/2011,3,2.39190006256104,,,,
11/1/2010,12/1/2011,3,2.41100001335144,,,,
11/1/2010,1/1/2012,3,2.42950010299683,,,,
11/1/2010,2/1/2012,3,2.43650007247925,,,,
11/1/2010,3/1/2012,3,2.43050003051758,,,,
11/1/2010,4/1/2012,3,2.41599988937378,,,,
11/1/2010,5/1/2012,3,2.40499997138977,,,,
11/1/2010,6/1/2012,3,2.39849996566772,,,,
11/1/2010,7/1/2012,3,2.40799999237061,,,,
11/1/2010,8/1/2012,3,2.42000007629395,,,,
11/1/2010,9/1/2012,3,2.43449997901916,,,,
11/1/2010,10/1/2012,3,2.44950008392334,,,,
11/1/2010,11/1/2012,3,2.46350002288818,,,,
11/1/2010,12/1/2012,3,2.47749996185303,,,,
11/1/2010,1/1/2013,3,2.49200010299683,,,,
11/1/2010,12/1/2010,3,2.27769994735718,2.30369997024536,2.23639988899231,48281,
11/1/2010,1/1/2011,3,2.30200004577637,2.32699990272522,2.26539993286133,10924,
11/1/2010,3/1/2011,3,2.32249999046326,2.34360003471375,2.3034999370575,1446,
11/1/2010,3/1/2011,4,2.14869999885559,,,,
11/1/2010,4/1/2011,4,2.26550006866455,,,,
11/1/2010,12/1/2010,4,2.0929000377655,2.12779998779297,2.05949997901916,60410,
11/1/2010,1/1/2011,4,2.10380005836487,2.1331000328064,2.07660007476807,25055,
11/1/2010,2/1/2011,4,2.12579989433289,2.14800000190735,2.11500000953674,7727,
11/1/2010,5/1/2011,4,2.27519989013672,2.29690003395081,2.2739999294281,1496,
11/1/2010,6/1/2011,4,2.28010010719299,2.29299998283386,2.25130009651184,1853,
11/1/2010,7/1/2011,4,2.27850008010864,2.29169988632202,,260,
11/1/2010,8/1/2011,4,2.27360010147095,2.28959989547729,,435,
11/1/2010,9/1/2011,4,2.26419997215271,2.27819991111755,,494,
11/1/2010,10/1/2011,4,2.16939997673035,,,148,
11/1/2010,11/1/2011,4,2.16020011901855,2.16569995880127,,96,
11/1/2010,12/1/2011,4,2.16210007667541,2.18239998817444,2.1414999961853,3347,
11/1/2010,1/1/2012,4,2.17610001564026,,,225,
11/1/2010,2/1/2012,4,2.19359993934631,,,0,
11/1/2010,3/1/2012,4,2.21110010147095,,,0,
11/1/2010,4/1/2012,4,2.31960010528564,,,0,
11/1/2010,5/1/2012,4,2.32610011100769,,,0,
11/1/2010,6/1/2012,4,2.31960010528564,,,7,
11/1/2010,7/1/2012,4,2.31360006332397,,,0,
11/1/2010,8/1/2012,4,2.30559992790222,,,0,
11/1/2010,9/1/2012,4,2.29060006141663,,,0,
11/1/2010,10/1/2012,4,2.19510006904602,,,0,
11/1/2010,11/1/2012,4,2.18610000610352,,,0,
11/1/2010,12/1/2012,4,2.18659996986389,,,500,
11/1/2010,1/1/2013,4,2.19050002098083,,,0,
11/1/2010,2/1/2013,4,2.19799995422363,,,0,
11/1/2010,3/1/2013,4,2.20549988746643,,,0,
11/1/2010,4/1/2013,4,2.30550003051758,,,0,
11/1/2010,5/1/2013,4,2.31550002098083,,,0,
11/1/2010,6/1/2013,4,2.31049990653992,,,0,
11/1/2010,7/1/2013,4,2.30550003051758,,,0,
11/1/2010,8/1/2013,4,2.30049991607666,,,0,
11/1/2010,9/1/2013,4,2.29299998283386,,,0,
11/1/2010,10/1/2013,4,2.21799993515015,,,0,
11/1/2010,11/1/2013,4,2.21000003814697,,,0,
11/2/2010,4/1/2011,1,85.879997253418,,,,
11/2/2010,7/1/2011,1,86.8099975585938,,,,
11/2/2010,10/1/2011,1,87.5100021362305,,,,
11/2/2010,11/1/2011,1,87.75,,,,
11/2/2010,1/1/2012,1,88.120002746582,,,,
11/2/2010,2/1/2012,1,88.2099990844727,,,,
11/2/2010,3/1/2012,1,88.3000030517578,,,,
11/2/2010,4/1/2012,1,88.3899993896484,,,,
11/2/2010,5/1/2012,1,88.4700012207031,,,,
11/2/2010,6/1/2012,1,88.5599975585938,,,,
11/2/2010,7/1/2012,1,88.629997253418,,,,
11/2/2010,8/1/2012,1,88.6900024414063,,,,
11/2/2010,9/1/2012,1,88.75,,,,
11/2/2010,10/1/2012,1,88.8199996948242,,,,
11/2/2010,11/1/2012,1,88.9000015258789,,,,
11/2/2010,1/1/2013,1,89.0100021362305,,,,
11/2/2010,2/1/2013,1,89.0199966430664,,,,
11/2/2010,3/1/2013,1,89.0299987792969,,,,
11/2/2010,4/1/2013,1,89.0400009155274,,,,
11/2/2010,5/1/2013,1,89.0599975585937,,,,
11/2/2010,6/1/2013,1,89.0800018310547,,,,
11/2/2010,7/1/2013,1,89.1100006103516,,,,
11/2/2010,8/1/2013,1,89.1500015258789,,,,
11/2/2010,9/1/2013,1,89.1900024414062,,,,
11/2/2010,10/1/2013,1,89.2399978637695,,,,
11/2/2010,11/1/2013,1,89.2900009155273,,,,
11/2/2010,12/1/2013,1,89.3399963378906,,,,
11/2/2010,1/1/2014,1,89.3399963378906,,,,
11/2/2010,2/1/2014,1,89.3399963378906,,,,
11/2/2010,3/1/2014,1,89.3399963378906,,,,
11/2/2010,4/1/2014,1,89.3499984741211,,,,
11/2/2010,5/1/2014,1,89.370002746582,,,,
11/2/2010,6/1/2014,1,89.4000015258789,,,,
11/2/2010,7/1/2014,1,89.4300003051758,,,,
11/2/2010,8/1/2014,1,89.4599990844727,,,,
11/2/2010,9/1/2014,1,89.4899978637695,,,,
11/2/2010,10/1/2014,1,89.5299987792969,,,,
11/2/2010,11/1/2014,1,89.5800018310547,,,,
11/2/2010,12/1/2014,1,89.6399993896484,,,,
11/2/2010,1/1/2015,1,89.6800003051758,,,,
11/2/2010,2/1/2015,1,89.7200012207031,,,,
11/2/2010,3/1/2015,1,89.7699966430664,,,,
11/2/2010,4/1/2015,1,89.8199996948242,,,,
11/2/2010,5/1/2015,1,89.879997253418,,,,
11/2/2010,6/1/2015,1,89.9400024414063,,,,
11/2/2010,7/1/2015,1,90,,,,
11/2/2010,8/1/2015,1,90.0599975585937,,,,
11/2/2010,9/1/2015,1,90.129997253418,,,,
11/2/2010,10/1/2015,1,90.1999969482422,,,,
11/2/2010,11/1/2015,1,90.2699966430664,,,,
11/2/2010,12/1/2015,1,90.3499984741211,,,,
11/2/2010,6/1/2016,1,90.8399963378906,,,,
11/2/2010,12/1/2016,1,91.3300018310547,,,,
11/2/2010,6/1/2017,1,91.879997253418,,,,
11/2/2010,12/1/2017,1,92.4300003051758,,,,
11/2/2010,6/1/2018,1,93.0699996948242,,,,
11/2/2010,12/1/2018,1,93.7099990844727,,,,
11/2/2010,12/1/2010,1,83.9000015258789,84.4700012207031,82.8300018310547,283113,
11/2/2010,1/1/2011,1,84.5599975585938,85.1100006103516,83.5400009155273,73122,
11/2/2010,2/1/2011,1,85.0899963378906,85.5800018310547,84.3300018310547,32598,
11/2/2010,3/1/2011,1,85.5199966430664,85.9700012207031,84.8000030517578,18722,
11/2/2010,5/1/2011,1,86.2300033569336,86.5999984741211,85.5400009155273,7437,
11/2/2010,6/1/2011,1,86.5299987792969,86.9199981689453,85.75,14385,
11/2/2010,8/1/2011,1,87.0500030517578,87.4000015258789,86.9599990844727,1488,
11/2/2010,9/1/2011,1,87.2799987792969,87.5999984741211,87.1399993896484,5446,
11/2/2010,12/1/2011,1,88.0100021362305,88.4100036621094,87.1900024414063,29567,
11/2/2010,12/1/2012,1,89.0100021362305,89.3899993896484,88.3099975585938,8673,
11/2/2010,5/1/2011,3,2.33100008964539,,,,
11/2/2010,6/1/2011,3,2.33229994773865,,,,
11/2/2010,7/1/2011,3,2.34340000152588,,,,
11/2/2010,8/1/2011,3,2.35599994659424,,,,
11/2/2010,9/1/2011,3,2.37150001525879,,,,
11/2/2010,10/1/2011,3,2.39050006866455,,,,
11/2/2010,11/1/2011,3,2.41070008277893,,,,
11/2/2010,12/1/2011,3,2.42980003356934,,,,
11/2/2010,1/1/2012,3,2.44829988479614,,,,
11/2/2010,2/1/2012,3,2.45530009269714,,,,
11/2/2010,3/1/2012,3,2.44930005073547,,,,
11/2/2010,4/1/2012,3,2.43479990959167,,,,
11/2/2010,5/1/2012,3,2.42379999160767,,,,
11/2/2010,6/1/2012,3,2.41729998588562,,,,
11/2/2010,7/1/2012,3,2.4268000125885,,,,
11/2/2010,8/1/2012,3,2.43880009651184,,,,
11/2/2010,9/1/2012,3,2.45329999923706,,,,
11/2/2010,10/1/2012,3,2.46830010414124,,,,
11/2/2010,11/1/2012,3,2.48230004310608,,,,
11/2/2010,12/1/2012,3,2.49629998207092,,,,
11/2/2010,1/1/2013,3,2.51079988479614,,,,
11/2/2010,12/1/2010,3,2.29360008239746,2.30909991264343,2.27480006217957,43860,
11/2/2010,1/1/2011,3,2.31760001182556,2.3313000202179,2.30410003662109,17908,
11/2/2010,2/1/2011,3,2.33419990539551,2.34400010108948,2.32170009613037,9719,
11/2/2010,3/1/2011,3,2.33960008621216,2.34820008277893,2.3313000202179,5073,
11/2/2010,4/1/2011,3,2.33279991149902,2.34019994735718,2.33189988136291,1706,
11/2/2010,12/1/2010,4,2.10960006713867,2.12260007858276,2.08800005912781,47418,
11/2/2010,1/1/2011,4,2.12030005455017,2.13199996948242,2.10199999809265,21046,
11/2/2010,2/1/2011,4,2.14260005950928,2.15269994735718,2.13499999046326,9014,
11/2/2010,3/1/2011,4,2.16589999198914,2.17260003089905,2.15849995613098,5138,
11/2/2010,4/1/2011,4,2.28399991989136,2.28769993782043,2.27749991416931,1993,
11/2/2010,5/1/2011,4,2.29410004615784,2.29640007019043,2.28099989891052,1036,
11/2/2010,6/1/2011,4,2.29929995536804,2.30049991607666,2.27699995040894,2547,
11/2/2010,7/1/2011,4,2.29769992828369,2.29419994354248,,199,
11/2/2010,8/1/2011,4,2.29320001602173,2.28959989547729,,124,
11/2/2010,9/1/2011,4,2.28460001945496,2.28570008277893,,531,
11/2/2010,10/1/2011,4,2.19129991531372,2.18950009346008,,228,
11/2/2010,11/1/2011,4,2.18330001831055,2.18050003051758,,173,
11/2/2010,12/1/2011,4,2.18610000610352,2.18799996376038,2.16070008277893,4731,
11/2/2010,1/1/2012,4,2.19959998130798,,,335,
11/2/2010,2/1/2012,4,2.21679997444153,,,0,
11/2/2010,3/1/2012,4,2.2341001033783,,,0,
11/2/2010,4/1/2012,4,2.34209990501404,,,0,
11/2/2010,5/1/2012,4,2.34859991073608,,,0,
11/2/2010,6/1/2012,4,2.34209990501404,,,400,
11/2/2010,7/1/2012,4,2.33610010147095,,,0,
11/2/2010,8/1/2012,4,2.32809996604919,,,0,
11/2/2010,9/1/2012,4,2.3131000995636,,,0,
11/2/2010,10/1/2012,4,2.21760010719299,,,0,
11/2/2010,11/1/2012,4,2.20860004425049,,,0,
11/2/2010,12/1/2012,4,2.20910000801086,,,0,
11/2/2010,1/1/2013,4,2.21300005912781,,,0,
11/2/2010,2/1/2013,4,2.22049999237061,,,0,
11/2/2010,3/1/2013,4,2.2279999256134,,,0,
11/2/2010,4/1/2013,4,2.32800006866455,,,0,
11/2/2010,5/1/2013,4,2.33800005912781,,,0,
11/2/2010,6/1/2013,4,2.33299994468689,,,0,
11/2/2010,7/1/2013,4,2.32800006866455,,,0,
11/2/2010,8/1/2013,4,2.32299995422363,,,0,
11/2/2010,9/1/2013,4,2.31550002098083,,,0,
11/2/2010,10/1/2013,4,2.24049997329712,,,0,
11/2/2010,11/1/2013,4,2.23250007629395,,,0,
11/3/2010,5/1/2011,1,87.1100006103516,,,,
11/3/2010,8/1/2011,1,87.870002746582,,,,
11/3/2010,9/1/2011,1,88.0899963378906,,,,
11/3/2010,10/1/2011,1,88.3199996948242,,,,
11/3/2010,11/1/2011,1,88.5599975585938,,,,
11/3/2010,1/1/2012,1,88.9300003051758,,,,
11/3/2010,2/1/2012,1,89.0199966430664,,,,
11/3/2010,3/1/2012,1,89.0999984741211,,,,
11/3/2010,4/1/2012,1,89.1800003051758,,,,
11/3/2010,5/1/2012,1,89.2600021362305,,,,
11/3/2010,6/1/2012,1,89.3499984741211,,,,
11/3/2010,7/1/2012,1,89.4100036621094,,,,
11/3/2010,8/1/2012,1,89.4700012207031,,,,
11/3/2010,9/1/2012,1,89.5299987792969,,,,
11/3/2010,10/1/2012,1,89.5899963378906,,,,
11/3/2010,11/1/2012,1,89.6699981689453,,,,
11/3/2010,1/1/2013,1,89.7699966430664,,,,
11/3/2010,2/1/2013,1,89.7699966430664,,,,
11/3/2010,3/1/2013,1,89.7699966430664,,,,
11/3/2010,4/1/2013,1,89.7699966430664,,,,
11/3/2010,5/1/2013,1,89.7799987792969,,,,
11/3/2010,6/1/2013,1,89.7900009155273,,,,
11/3/2010,7/1/2013,1,89.8099975585938,,,,
11/3/2010,8/1/2013,1,89.8399963378906,,,,
11/3/2010,9/1/2013,1,89.870002746582,,,,
11/3/2010,10/1/2013,1,89.9100036621094,,,,
11/3/2010,11/1/2013,1,89.9499969482422,,,,
11/3/2010,12/1/2013,1,90,,,,
11/3/2010,1/1/2014,1,89.9899978637695,,,,
11/3/2010,2/1/2014,1,89.9899978637695,,,,
11/3/2010,3/1/2014,1,89.9899978637695,,,,
11/3/2010,4/1/2014,1,89.9899978637695,,,,
11/3/2010,5/1/2014,1,90,,,,
11/3/2010,6/1/2014,1,90.0199966430664,,,,
11/3/2010,7/1/2014,1,90.0400009155274,,,,
11/3/2010,8/1/2014,1,90.0599975585937,,,,
11/3/2010,9/1/2014,1,90.0899963378906,,,,
11/3/2010,10/1/2014,1,90.120002746582,,,,
11/3/2010,11/1/2014,1,90.1600036621094,,,,
11/3/2010,12/1/2014,1,90.2099990844727,,,,
11/3/2010,1/1/2015,1,90.2399978637695,,,,
11/3/2010,2/1/2015,1,90.2699966430664,,,,
11/3/2010,3/1/2015,1,90.3000030517578,,,,
11/3/2010,4/1/2015,1,90.3399963378906,,,,
11/3/2010,5/1/2015,1,90.379997253418,,,,
11/3/2010,6/1/2015,1,90.4199981689453,,,,
11/3/2010,7/1/2015,1,90.4700012207031,,,,
11/3/2010,8/1/2015,1,90.5199966430664,,,,
11/3/2010,9/1/2015,1,90.5699996948242,,,,
11/3/2010,10/1/2015,1,90.620002746582,,,,
11/3/2010,11/1/2015,1,90.6800003051758,,,,
11/3/2010,12/1/2015,1,90.7399978637695,,,,
11/3/2010,6/1/2016,1,91.0999984741211,,,,
11/3/2010,12/1/2016,1,91.4599990844727,,,,
11/3/2010,6/1/2017,1,91.8899993896484,,,,
11/3/2010,12/1/2017,1,92.3300018310547,,,,
11/3/2010,6/1/2018,1,92.8600006103516,,,,
11/3/2010,12/1/2018,1,93.4000015258789,,,,
11/3/2010,12/1/2010,1,84.6900024414063,85.3600006103516,83.5699996948242,392282,
11/3/2010,1/1/2011,1,85.3499984741211,86,84.2699966430664,110374,
11/3/2010,2/1/2011,1,85.8899993896484,86.5,84.8600006103516,61958,
11/3/2010,3/1/2011,1,86.370002746582,86.9599990844727,85.3600006103516,40196,
11/3/2010,4/1/2011,1,86.7600021362305,87.3099975585938,85.7099990844727,14268,
11/3/2010,6/1/2011,1,87.3899993896484,87.8499984741211,86.3099975585937,19673,
11/3/2010,7/1/2011,1,87.6500015258789,87.8099975585937,86.6999969482422,2982,
11/3/2010,12/1/2011,1,88.8199996948242,89.2600021362305,87.8000030517578,29447,
11/3/2010,12/1/2012,1,89.7699966430664,90.1600036621094,88.9400024414062,10822,
11/3/2010,2/1/2011,3,2.36649990081787,,,,
11/3/2010,3/1/2011,3,2.37150001525879,,,,
11/3/2010,5/1/2011,3,2.36080002784729,,,,
11/3/2010,6/1/2011,3,2.3610999584198,,,,
11/3/2010,7/1/2011,3,2.3717999458313,,,,
11/3/2010,8/1/2011,3,2.38409996032715,,,,
11/3/2010,9/1/2011,3,2.39949989318848,,,,
11/3/2010,10/1/2011,3,2.41829991340637,,,,
11/3/2010,11/1/2011,3,2.43819999694824,,,,
11/3/2010,12/1/2011,3,2.45689988136291,,,,
11/3/2010,1/1/2012,3,2.47469997406006,,,,
11/3/2010,2/1/2012,3,2.48090004920959,,,,
11/3/2010,3/1/2012,3,2.47440004348755,,,,
11/3/2010,4/1/2012,3,2.45939993858337,,,,
11/3/2010,5/1/2012,3,2.44790005683899,,,,
11/3/2010,6/1/2012,3,2.44090008735657,,,,
11/3/2010,7/1/2012,3,2.44989991188049,,,,
11/3/2010,8/1/2012,3,2.46189999580383,,,,
11/3/2010,9/1/2012,3,2.47639989852905,,,,
11/3/2010,10/1/2012,3,2.49140000343323,,,,
11/3/2010,11/1/2012,3,2.50539994239807,,,,
11/3/2010,12/1/2012,3,2.51939988136291,,,,
11/3/2010,1/1/2013,3,2.53390002250671,,,,
11/3/2010,12/1/2010,3,2.32789993286133,2.33899998664856,2.29730010032654,60225,
11/3/2010,1/1/2011,3,2.3510000705719,2.36139988899231,2.32049989700317,19275,
11/3/2010,4/1/2011,3,2.36380004882812,2.37140011787415,2.33579993247986,2337,
11/3/2010,4/1/2011,4,2.30780005455017,,,,
11/3/2010,5/1/2011,4,2.31780004501343,,,,
11/3/2010,6/1/2011,4,2.32360005378723,,,,
11/3/2010,7/1/2011,4,2.32200002670288,,,,
11/3/2010,8/1/2011,4,2.31719994544983,,,,
11/3/2010,9/1/2011,4,2.30789995193481,,,,
11/3/2010,10/1/2011,4,2.21280002593994,,,,
11/3/2010,11/1/2011,4,2.2033998966217,,,,
11/3/2010,12/1/2011,4,2.20510005950928,,,,
11/3/2010,1/1/2012,4,2.21860003471375,,,,
11/3/2010,2/1/2012,4,2.23580002784729,,,,
11/3/2010,3/1/2012,4,2.25309991836548,,,,
11/3/2010,4/1/2012,4,2.3610999584198,,,,
11/3/2010,5/1/2012,4,2.36759996414185,,,,
11/3/2010,6/1/2012,4,2.3610999584198,,,,
11/3/2010,7/1/2012,4,2.35509991645813,,,,
11/3/2010,8/1/2012,4,2.34710001945496,,,,
11/3/2010,9/1/2012,4,2.33209991455078,,,,
11/3/2010,10/1/2012,4,2.23659992218018,,,,
11/3/2010,11/1/2012,4,2.22760009765625,,,,
11/3/2010,12/1/2012,4,2.22810006141663,,,,
11/3/2010,1/1/2013,4,2.23200011253357,,,,
11/3/2010,2/1/2013,4,2.23950004577637,,,,
11/3/2010,3/1/2013,4,2.24699997901916,,,,
11/3/2010,4/1/2013,4,2.34699988365173,,,,
11/3/2010,5/1/2013,4,2.35700011253357,,,,
11/3/2010,6/1/2013,4,2.35199999809265,,,,
11/3/2010,7/1/2013,4,2.34699988365173,,,,
11/3/2010,8/1/2013,4,2.34200000762939,,,,
11/3/2010,9/1/2013,4,2.3345000743866,,,,
11/3/2010,10/1/2013,4,2.25950002670288,,,,
11/3/2010,11/1/2013,4,2.25149989128113,,,,
11/3/2010,12/1/2010,4,2.13800001144409,2.15000009536743,2.10549998283386,49613,
11/3/2010,1/1/2011,4,2.14610004425049,2.1577000617981,2.11500000953674,20919,
11/3/2010,2/1/2011,4,2.16689991950989,2.17249989509583,2.13750004768372,7187,
11/3/2010,3/1/2011,4,2.19029998779297,2.19580006599426,2.16849994659424,4858,
11/4/2010,7/1/2011,1,89.2200012207031,,,,
11/4/2010,8/1/2011,1,89.4000015258789,,,,
11/4/2010,10/1/2011,1,89.7699966430664,,,,
11/4/2010,11/1/2011,1,89.9800033569336,,,,
11/4/2010,1/1/2012,1,90.3099975585937,,,,
11/4/2010,2/1/2012,1,90.3899993896484,,,,
11/4/2010,3/1/2012,1,90.4599990844727,,,,
11/4/2010,4/1/2012,1,90.5299987792969,,,,
11/4/2010,5/1/2012,1,90.5999984741211,,,,
11/4/2010,6/1/2012,1,90.6699981689453,,,,
11/4/2010,7/1/2012,1,90.7099990844727,,,,
11/4/2010,8/1/2012,1,90.7600021362305,,,,
11/4/2010,9/1/2012,1,90.8099975585938,,,,
11/4/2010,10/1/2012,1,90.8600006103516,,,,
11/4/2010,11/1/2012,1,90.9199981689453,,,,
11/4/2010,1/1/2013,1,90.9899978637695,,,,
11/4/2010,2/1/2013,1,90.9800033569336,,,,
11/4/2010,3/1/2013,1,90.9700012207031,,,,
11/4/2010,4/1/2013,1,90.9599990844727,,,,
11/4/2010,5/1/2013,1,90.9599990844727,,,,
11/4/2010,6/1/2013,1,90.9599990844727,,,,
11/4/2010,7/1/2013,1,90.9700012207031,,,,
11/4/2010,8/1/2013,1,90.9899978637695,,,,
11/4/2010,9/1/2013,1,91.0100021362305,,,,
11/4/2010,10/1/2013,1,91.0400009155273,,,,
11/4/2010,11/1/2013,1,91.0699996948242,,,,
11/4/2010,1/1/2014,1,91.0899963378906,,,,
11/4/2010,2/1/2014,1,91.0800018310547,,,,
11/4/2010,3/1/2014,1,91.0699996948242,,,,
11/4/2010,4/1/2014,1,91.0599975585938,,,,
11/4/2010,5/1/2014,1,91.0599975585938,,,,
11/4/2010,6/1/2014,1,91.0699996948242,,,,
11/4/2010,7/1/2014,1,91.0800018310547,,,,
11/4/2010,8/1/2014,1,91.0899963378906,,,,
11/4/2010,9/1/2014,1,91.1100006103516,,,,
11/4/2010,10/1/2014,1,91.129997253418,,,,
11/4/2010,11/1/2014,1,91.1600036621094,,,,
11/4/2010,12/1/2014,1,91.1999969482422,,,,
11/4/2010,1/1/2015,1,91.2200012207031,,,,
11/4/2010,2/1/2015,1,91.2399978637695,,,,
11/4/2010,3/1/2015,1,91.2600021362305,,,,
11/4/2010,4/1/2015,1,91.2900009155274,,,,
11/4/2010,5/1/2015,1,91.3199996948242,,,,
11/4/2010,6/1/2015,1,91.3499984741211,,,,
11/4/2010,7/1/2015,1,91.379997253418,,,,
11/4/2010,8/1/2015,1,91.4100036621094,,,,
11/4/2010,9/1/2015,1,91.4499969482422,,,,
11/4/2010,10/1/2015,1,91.4899978637695,,,,
11/4/2010,11/1/2015,1,91.5400009155274,,,,
11/4/2010,6/1/2016,1,91.8300018310547,,,,
11/4/2010,12/1/2016,1,92.0800018310547,,,,
11/4/2010,6/1/2017,1,92.379997253418,,,,
11/4/2010,12/1/2017,1,92.6900024414062,,,,
11/4/2010,6/1/2018,1,93.129997253418,,,,
11/4/2010,12/1/2018,1,93.5699996948242,,,,
11/4/2010,12/1/2010,1,86.4899978637695,86.8300018310547,84.9199981689453,317024,
11/4/2010,1/1/2011,1,87.1600036621094,87.4700012207031,85.5500030517578,100882,
11/4/2010,2/1/2011,1,87.6600036621094,87.9599990844727,86.1600036621094,46767,
11/4/2010,3/1/2011,1,88.0999984741211,88.379997253418,86.5999984741211,31644,
11/4/2010,4/1/2011,1,88.4400024414063,88.6900024414063,87.7099990844727,17884,
11/4/2010,5/1/2011,1,88.75,89,87.4700012207031,15220,
11/4/2010,6/1/2011,1,89,89.2300033569336,87.5500030517578,30225,
11/4/2010,9/1/2011,1,89.5800018310547,89.7600021362305,88.8899993896484,4082,
11/4/2010,12/1/2011,1,90.2099990844727,90.4100036621094,88.9000015258789,42109,
11/4/2010,12/1/2012,1,91,91.2099990844727,90.4800033569336,17859,
11/4/2010,12/1/2013,1,91.1100006103516,91.2600021362305,90.6500015258789,6201,
11/4/2010,12/1/2015,1,91.5899963378906,91.7600021362305,91.1800003051758,3057,
11/4/2010,4/1/2011,3,2.40590000152588,,,,
11/4/2010,6/1/2011,3,2.40100002288818,,,,
11/4/2010,7/1/2011,3,2.41109991073608,,,,
11/4/2010,8/1/2011,3,2.42300009727478,,,,
11/4/2010,9/1/2011,3,2.43829989433289,,,,
11/4/2010,10/1/2011,3,2.45670008659363,,,,
11/4/2010,11/1/2011,3,2.47620010375977,,,,
11/4/2010,12/1/2011,3,2.49449992179871,,,,
11/4/2010,1/1/2012,3,2.51149988174438,,,,
11/4/2010,2/1/2012,3,2.51749992370605,,,,
11/4/2010,3/1/2012,3,2.51099991798401,,,,
11/4/2010,4/1/2012,3,2.49600005149841,,,,
11/4/2010,5/1/2012,3,2.48449993133545,,,,
11/4/2010,6/1/2012,3,2.47749996185303,,,,
11/4/2010,7/1/2012,3,2.48650002479553,,,,
11/4/2010,8/1/2012,3,2.49850010871887,,,,
11/4/2010,9/1/2012,3,2.51300001144409,,,,
11/4/2010,10/1/2012,3,2.52800011634827,,,,
11/4/2010,11/1/2012,3,2.54200005531311,,,,
11/4/2010,12/1/2012,3,2.55599999427795,,,,
11/4/2010,1/1/2013,3,2.57049989700317,,,,
11/4/2010,12/1/2010,3,2.37310004234314,2.37949991226196,2.32879996299744,41649,
11/4/2010,1/1/2011,3,2.39590001106262,2.40179991722107,2.3529999256134,15212,
11/4/2010,2/1/2011,3,2.41039991378784,2.41599988937378,2.36759996414185,6750,
11/4/2010,3/1/2011,3,2.41440010070801,2.42020010948181,2.38319993019104,5451,
11/4/2010,5/1/2011,3,2.40170001983643,2.40630006790161,2.36980009078979,2052,
11/4/2010,2/1/2011,4,2.20479989051819,,,,
11/4/2010,3/1/2011,4,2.22729992866516,,,,
11/4/2010,4/1/2011,4,2.34439992904663,,,,
11/4/2010,5/1/2011,4,2.35400009155273,,,,
11/4/2010,7/1/2011,4,2.35770010948181,,,,
11/4/2010,8/1/2011,4,2.35220003128052,,,,
11/4/2010,9/1/2011,4,2.34260010719299,,,,
11/4/2010,10/1/2011,4,2.24710011482239,,,,
11/4/2010,11/1/2011,4,2.23709988594055,,,,
11/4/2010,1/1/2012,4,2.25119996070862,,,,
11/4/2010,2/1/2012,4,2.26839995384216,,,,
11/4/2010,3/1/2012,4,2.28570008277893,,,,
11/4/2010,4/1/2012,4,2.39369988441467,,,,
11/4/2010,5/1/2012,4,2.40019989013672,,,,
11/4/2010,6/1/2012,4,2.39369988441467,,,,
11/4/2010,7/1/2012,4,2.38770008087158,,,,
11/4/2010,8/1/2012,4,2.37969994544983,,,,
11/4/2010,9/1/2012,4,2.36470007896423,,,,
11/4/2010,10/1/2012,4,2.26920008659363,,,,
11/4/2010,11/1/2012,4,2.26020002365112,,,,
11/4/2010,12/1/2012,4,2.2606999874115,,,,
11/4/2010,1/1/2013,4,2.26460003852844,,,,
11/4/2010,2/1/2013,4,2.27209997177124,,,,
11/4/2010,3/1/2013,4,2.27959990501404,,,,
11/4/2010,4/1/2013,4,2.37960004806519,,,,
11/4/2010,5/1/2013,4,2.38960003852844,,,,
11/4/2010,6/1/2013,4,2.38459992408752,,,,
11/4/2010,7/1/2013,4,2.37960004806519,,,,
11/4/2010,8/1/2013,4,2.37459993362427,,,,
11/4/2010,9/1/2013,4,2.36710000038147,,,,
11/4/2010,10/1/2013,4,2.29209995269775,,,,
11/4/2010,11/1/2013,4,2.28410005569458,,,,
11/4/2010,12/1/2010,4,2.17709994316101,2.18300008773804,2.1382999420166,39119,
11/4/2010,1/1/2011,4,2.18479990959167,2.19000005722046,2.14980006217957,19416,
11/4/2010,6/1/2011,4,2.35920000076294,2.36089992523193,2.34789991378784,2755,
11/4/2010,12/1/2011,4,2.23819994926453,2.2425000667572,2.22670006752014,3809,
11/5/2010,12/1/2010,1,86.8499984741211,87.4300003051758,85.9599990844727,317218,
11/5/2010,1/1/2011,1,87.4800033569336,88.0400009155273,86.5999984741211,112717,
11/5/2010,2/1/2011,1,87.9700012207031,88.5,87.1100006103516,33660,
11/5/2010,3/1/2011,1,88.4199981689453,88.9199981689453,87.5500030517578,18997,
11/5/2010,4/1/2011,1,88.7900009155274,89.0699996948242,87.9199981689453,12509,
11/5/2010,5/1/2011,1,89.120002746582,89.3399963378906,88.3199996948242,10611,
11/5/2010,6/1/2011,1,89.370002746582,89.8000030517578,88.4700012207031,16130,
11/5/2010,7/1/2011,1,89.5999984741211,89.7799987792969,88.9400024414062,3549,
11/5/2010,8/1/2011,1,89.7900009155273,89.8600006103516,89.0199966430664,2109,
11/5/2010,9/1/2011,1,89.9700012207031,89.9700012207031,89.5800018310547,1221,
11/5/2010,10/1/2011,1,90.1600036621094,90.1399993896484,89.379997253418,770,
11/5/2010,11/1/2011,1,90.3600006103516,90.5,90.0199966430664,1048,
11/5/2010,12/1/2011,1,90.5800018310547,90.8399963378906,89.6800003051758,22356,
11/5/2010,1/1/2012,1,90.6800003051758,,,254,
11/5/2010,2/1/2012,1,90.7600021362305,,,183,
11/5/2010,3/1/2012,1,90.8399963378906,,,1295,
11/5/2010,4/1/2012,1,90.9100036621094,,,158,
11/5/2010,5/1/2012,1,90.9800033569336,,,158,
11/5/2010,6/1/2012,1,91.0400009155273,90.7900009155273,90.3499984741211,1180,
11/5/2010,7/1/2012,1,91.0800018310547,,,0,
11/5/2010,8/1/2012,1,91.129997253418,,,0,
11/5/2010,9/1/2012,1,91.1900024414063,,,0,
11/5/2010,10/1/2012,1,91.25,,,0,
11/5/2010,11/1/2012,1,91.3099975585937,,,30,
11/5/2010,12/1/2012,1,91.3899993896484,91.6399993896484,90.5400009155273,11698,
11/5/2010,1/1/2013,1,91.370002746582,,,0,
11/5/2010,2/1/2013,1,91.3499984741211,,,0,
11/5/2010,3/1/2013,1,91.3399963378906,,,500,
11/5/2010,4/1/2013,1,91.3300018310547,,,0,
11/5/2010,5/1/2013,1,91.3199996948242,,,0,
11/5/2010,6/1/2013,1,91.3099975585937,,,0,
11/5/2010,7/1/2013,1,91.3199996948242,,,0,
11/5/2010,8/1/2013,1,91.3300018310547,,,0,
11/5/2010,9/1/2013,1,91.3399963378906,,,0,
11/5/2010,10/1/2013,1,91.3600006103516,,,0,
11/5/2010,11/1/2013,1,91.379997253418,,,0,
11/5/2010,12/1/2013,1,91.4100036621094,91.5999984741211,90.6999969482422,3249,
11/5/2010,1/1/2014,1,91.379997253418,,,0,
11/5/2010,2/1/2014,1,91.3499984741211,,,0,
11/5/2010,3/1/2014,1,91.3300018310547,,,0,
11/5/2010,4/1/2014,1,91.3099975585937,,,0,
11/5/2010,5/1/2014,1,91.3000030517578,,,0,
11/5/2010,6/1/2014,1,91.2900009155274,91.5,91.5,3,
11/5/2010,7/1/2014,1,91.2799987792969,,,0,
11/5/2010,8/1/2014,1,91.2799987792969,,,0,
11/5/2010,9/1/2014,1,91.2900009155274,,,0,
11/5/2010,10/1/2014,1,91.3000030517578,,,0,
11/5/2010,11/1/2014,1,91.3199996948242,,,0,
11/5/2010,12/1/2014,1,91.3399963378906,91.5199966430664,90.5999984741211,2090,
11/5/2010,1/1/2015,1,91.3399963378906,,,0,
11/5/2010,2/1/2015,1,91.3499984741211,,,0,
11/5/2010,3/1/2015,1,91.3600006103516,,,0,
11/5/2010,4/1/2015,1,91.379997253418,,,0,
11/5/2010,5/1/2015,1,91.4000015258789,,,0,
11/5/2010,6/1/2015,1,91.4199981689453,,,0,
11/5/2010,7/1/2015,1,91.4400024414062,,,0,
11/5/2010,8/1/2015,1,91.4599990844727,,,0,
11/5/2010,9/1/2015,1,91.4899978637695,,,0,
11/5/2010,10/1/2015,1,91.5199966430664,,,0,
11/5/2010,11/1/2015,1,91.5599975585937,,,0,
11/5/2010,12/1/2015,1,91.5999984741211,91.8000030517578,90.879997253418,743,
11/5/2010,6/1/2016,1,91.8000030517578,,,0,
11/5/2010,12/1/2016,1,92,92.1100006103516,91.6600036621094,29,
11/5/2010,6/1/2017,1,92.2699966430664,,,0,
11/5/2010,12/1/2017,1,92.5400009155274,92.7699966430664,92.2399978637695,22,
11/5/2010,6/1/2018,1,92.9400024414062,,,0,
11/5/2010,12/1/2018,1,93.3399963378906,93.5,92.629997253418,20,
11/5/2010,12/1/2010,3,2.38479995727539,2.39499998092651,2.36159992218018,44758,
11/5/2010,1/1/2011,3,2.40739989280701,2.41700005531311,2.3850998878479,17884,
11/5/2010,2/1/2011,3,2.42140007019043,2.42260003089905,2.39840006828308,5882,
11/5/2010,3/1/2011,3,2.42549991607666,2.43149995803833,2.40409994125366,4393,
11/5/2010,4/1/2011,3,2.41720008850098,2.4210000038147,2.39590001106262,1581,
11/5/2010,5/1/2011,3,2.4128999710083,2.41899991035461,2.39450001716614,2074,
11/5/2010,6/1/2011,3,2.41230010986328,2.41680002212524,2.3914999961853,2844,
11/5/2010,7/1/2011,3,2.42179989814758,2.41630005836487,2.41630005836487,243,
11/5/2010,8/1/2011,3,2.43300008773804,2.42910003662109,2.41140007972717,511,
11/5/2010,9/1/2011,3,2.44849991798401,,,258,
11/5/2010,10/1/2011,3,2.46709990501404,,2.45029997825623,96,
11/5/2010,11/1/2011,3,2.48679995536804,2.47659993171692,2.46650004386902,81,
11/5/2010,12/1/2011,3,2.50530004501343,2.50780010223389,2.48460006713867,1717,
11/5/2010,1/1/2012,3,2.52230000495911,,,48,
11/5/2010,2/1/2012,3,2.52830004692078,,,0,
11/5/2010,3/1/2012,3,2.52130007743835,,,0,
11/5/2010,4/1/2012,3,2.5058000087738,,,0,
11/5/2010,5/1/2012,3,2.49379992485046,,,0,
11/5/2010,6/1/2012,3,2.48629999160767,,,2,
11/5/2010,7/1/2012,3,2.49530005455017,,,0,
11/5/2010,8/1/2012,3,2.50729990005493,2.49799990653992,2.49799990653992,1,
11/5/2010,9/1/2012,3,2.52180004119873,2.51250004768372,2.51250004768372,1,
11/5/2010,10/1/2012,3,2.53679990768433,,,0,
11/5/2010,11/1/2012,3,2.55080008506775,,,0,
11/5/2010,12/1/2012,3,2.56480002403259,,,1,
11/5/2010,1/1/2013,3,2.57929992675781,,,1,
11/5/2010,12/1/2010,4,2.1800000667572,2.19219994544983,2.16140007972717,44758,
11/5/2010,1/1/2011,4,2.18939995765686,2.19970011711121,2.17120003700256,17766,
11/5/2010,2/1/2011,4,2.21050000190735,2.21499991416931,2.19460010528564,4644,
11/5/2010,3/1/2011,4,2.23359990119934,2.23429989814758,2.21679997444153,3155,
11/5/2010,4/1/2011,4,2.35190010070801,2.34910011291504,2.34019994735718,2026,
11/5/2010,5/1/2011,4,2.36249995231628,2.36549997329712,2.34349989891052,1454,
11/5/2010,6/1/2011,4,2.36809992790222,2.37249994277954,2.35260009765625,1352,
11/5/2010,7/1/2011,4,2.36669993400574,2.35640001296997,2.35640001296997,707,
11/5/2010,8/1/2011,4,2.3617000579834,2.35899996757507,2.34759998321533,550,
11/5/2010,9/1/2011,4,2.35199999809265,2.34940004348755,2.33979988098145,190,
11/5/2010,10/1/2011,4,2.25460004806519,2.25139999389648,2.24460005760193,107,
11/5/2010,11/1/2011,4,2.24499988555908,2.24180006980896,,108,
11/5/2010,12/1/2011,4,2.24609994888306,2.24790000915527,2.22900009155273,4413,
11/5/2010,1/1/2012,4,2.25909996032715,,,25,
11/5/2010,2/1/2012,4,2.27589988708496,,,0,
11/5/2010,3/1/2012,4,2.29290008544922,,,0,
11/5/2010,4/1/2012,4,2.39989995956421,,,0,
11/5/2010,5/1/2012,4,2.40639996528625,,,0,
11/5/2010,6/1/2012,4,2.39989995956421,,,0,
11/5/2010,7/1/2012,4,2.39389991760254,,,0,
11/5/2010,8/1/2012,4,2.38590002059937,,,0,
11/5/2010,9/1/2012,4,2.37089991569519,,,300,
11/5/2010,10/1/2012,4,2.27539992332458,,,0,
11/5/2010,11/1/2012,4,2.26640009880066,,,0,
11/5/2010,12/1/2012,4,2.26690006256104,,,119,
11/5/2010,1/1/2013,4,2.27080011367798,,,0,
11/5/2010,2/1/2013,4,2.27830004692078,,,0,
11/5/2010,3/1/2013,4,2.28579998016357,,,0,
11/5/2010,4/1/2013,4,2.38579988479614,,,0,
11/5/2010,5/1/2013,4,2.39580011367798,,,0,
11/5/2010,6/1/2013,4,2.39079999923706,,,0,
11/5/2010,7/1/2013,4,2.38579988479614,,,0,
11/5/2010,8/1/2013,4,2.3808000087738,,,0,
11/5/2010,9/1/2013,4,2.37330007553101,,,0,
11/5/2010,10/1/2013,4,2.29830002784729,,,0,
11/5/2010,11/1/2013,4,2.29029989242554,,,0,
11/8/2010,12/1/2010,1,87.0599975585938,87.4899978637695,85.9599990844727,309393,
11/8/2010,1/1/2011,1,87.7099990844727,88.129997253418,86.5999984741211,114671,
11/8/2010,2/1/2011,1,88.2200012207031,88.5699996948242,87.129997253418,31135,
11/8/2010,3/1/2011,1,88.6900024414063,89.0199966430664,87.620002746582,21080,
11/8/2010,4/1/2011,1,89.0800018310547,89.1100006103516,88.0100021362305,12253,
11/8/2010,5/1/2011,1,89.4300003051758,89.4700012207031,88.379997253418,9956,
11/8/2010,6/1/2011,1,89.6999969482422,89.8499984741211,88.6500015258789,19165,
11/8/2010,7/1/2011,1,89.9300003051758,90.0100021362305,89.0500030517578,4905,
11/8/2010,8/1/2011,1,90.120002746582,90.0400009155274,89.2600021362305,3463,
11/8/2010,9/1/2011,1,90.3000030517578,90.120002746582,89.4000015258789,3351,
11/8/2010,10/1/2011,1,90.4899978637695,90.4899978637695,89.6600036621094,1728,
11/8/2010,11/1/2011,1,90.6900024414063,90.5,89.870002746582,1668,
11/8/2010,12/1/2011,1,90.9100036621094,91.0699996948242,89.8899993896484,23228,
11/8/2010,1/1/2012,1,91.0199966430664,90.8899993896484,90.4700012207031,869,
11/8/2010,2/1/2012,1,91.1100006103516,,90.5899963378906,200,
11/8/2010,3/1/2012,1,91.1999969482422,90.8499984741211,,206,
11/8/2010,4/1/2012,1,91.2799987792969,,,25,
11/8/2010,5/1/2012,1,91.3600006103516,,,5,
11/8/2010,6/1/2012,1,91.4400024414062,91.1900024414063,90.6500015258789,979,
11/8/2010,7/1/2012,1,91.5,,,50,
11/8/2010,8/1/2012,1,91.5599975585937,,,11,
11/8/2010,9/1/2012,1,91.6399993896484,,,26,
11/8/2010,10/1/2012,1,91.7099990844727,,,62,
11/8/2010,11/1/2012,1,91.7900009155273,,,62,
11/8/2010,12/1/2012,1,91.879997253418,91.9100036621094,90.879997253418,13649,
11/8/2010,1/1/2013,1,91.879997253418,,,0,
11/8/2010,2/1/2013,1,91.879997253418,,,0,
11/8/2010,3/1/2013,1,91.879997253418,,,0,
11/8/2010,4/1/2013,1,91.879997253418,,,0,
11/8/2010,5/1/2013,1,91.879997253418,,,0,
11/8/2010,6/1/2013,1,91.879997253418,,,0,
11/8/2010,7/1/2013,1,91.9000015258789,,,0,
11/8/2010,8/1/2013,1,91.9300003051758,,,0,
11/8/2010,9/1/2013,1,91.9599990844727,,,0,
11/8/2010,10/1/2013,1,91.9899978637695,,,0,
11/8/2010,11/1/2013,1,92.0199966430664,,,0,
11/8/2010,12/1/2013,1,92.0599975585938,92.0899963378906,91.0199966430664,5228,
11/8/2010,1/1/2014,1,92.0400009155273,,,0,
11/8/2010,2/1/2014,1,92.0199966430664,,,0,
11/8/2010,3/1/2014,1,92.0100021362305,,,0,
11/8/2010,4/1/2014,1,92,,,0,
11/8/2010,5/1/2014,1,92,,,0,
11/8/2010,6/1/2014,1,92,,,100,
11/8/2010,7/1/2014,1,92,,,0,
11/8/2010,8/1/2014,1,92.0100021362305,,,0,
11/8/2010,9/1/2014,1,92.0299987792969,,,0,
11/8/2010,10/1/2014,1,92.0500030517578,,,0,
11/8/2010,11/1/2014,1,92.0800018310547,,,0,
11/8/2010,12/1/2014,1,92.1100006103516,92.120002746582,91.0199966430664,1059,
11/8/2010,1/1/2015,1,92.120002746582,,,0,
11/8/2010,2/1/2015,1,92.1399993896484,,,0,
11/8/2010,3/1/2015,1,92.1600036621094,,,0,
11/8/2010,4/1/2015,1,92.1900024414063,,,0,
11/8/2010,5/1/2015,1,92.2200012207031,,,0,
11/8/2010,6/1/2015,1,92.25,,,0,
11/8/2010,7/1/2015,1,92.2799987792969,,,0,
11/8/2010,8/1/2015,1,92.3099975585938,,,0,
11/8/2010,9/1/2015,1,92.3499984741211,,,0,
11/8/2010,10/1/2015,1,92.3899993896484,,,0,
11/8/2010,11/1/2015,1,92.4300003051758,,,0,
11/8/2010,12/1/2015,1,92.4700012207031,92.3600006103516,91.25,1028,
11/8/2010,6/1/2016,1,92.6999969482422,,,0,
11/8/2010,12/1/2016,1,92.9300003051758,92.8000030517578,92,1137,
11/8/2010,6/1/2017,1,93.1999969482422,,,0,
11/8/2010,12/1/2017,1,93.4700012207031,93.2399978637695,,408,
11/8/2010,6/1/2018,1,93.7900009155274,,,0,
11/8/2010,12/1/2018,1,94.120002746582,94.1699981689453,93.3300018310547,50,
11/8/2010,12/1/2010,3,2.39770007133484,2.40100002288818,2.36719989776611,42096,
11/8/2010,1/1/2011,3,2.41980004310608,2.42309999465942,2.39129996299744,16988,
11/8/2010,2/1/2011,3,2.43309998512268,2.4349000453949,2.40499997138977,6052,
11/8/2010,3/1/2011,3,2.4368999004364,2.43939995765686,2.40980005264282,5759,
11/8/2010,4/1/2011,3,2.42840003967285,2.42980003356934,2.40339994430542,2062,
11/8/2010,5/1/2011,3,2.42339992523193,2.42529988288879,2.40050005912781,1944,
11/8/2010,6/1/2011,3,2.42260003089905,2.42869997024536,2.39650011062622,5340,
11/8/2010,7/1/2011,3,2.43190002441406,2.42120003700256,2.40759992599487,630,
11/8/2010,8/1/2011,3,2.44300007820129,2.43440008163452,2.41680002212524,385,
11/8/2010,9/1/2011,3,2.45849990844727,2.4407000541687,2.4407000541687,79,
11/8/2010,10/1/2011,3,2.47709989547729,,,78,
11/8/2010,11/1/2011,3,2.49699997901916,,,182,
11/8/2010,12/1/2011,3,2.51550006866455,2.51760005950928,2.48950004577637,2142,
11/8/2010,1/1/2012,3,2.5320999622345,,,126,
11/8/2010,2/1/2012,3,2.53760004043579,,,44,
11/8/2010,3/1/2012,3,2.53060007095337,,,0,
11/8/2010,4/1/2012,3,2.51510000228882,,,0,
11/8/2010,5/1/2012,3,2.50309991836548,,,0,
11/8/2010,6/1/2012,3,2.49559998512268,,,154,
11/8/2010,7/1/2012,3,2.50460004806519,,,0,
11/8/2010,8/1/2012,3,2.51659989356995,,,0,
11/8/2010,9/1/2012,3,2.53110003471375,,,0,
11/8/2010,10/1/2012,3,2.54609990119934,,,0,
11/8/2010,11/1/2012,3,2.56010007858276,,,0,
11/8/2010,12/1/2012,3,2.57410001754761,,,40,
11/8/2010,1/1/2013,3,2.58859992027283,,,0,
11/8/2010,12/1/2010,4,2.1784999370575,2.19379997253418,2.1528000831604,48680,
11/8/2010,1/1/2011,4,2.18700003623962,2.1981999874115,2.16249990463257,23536,
11/8/2010,2/1/2011,4,2.20790004730225,2.2221999168396,2.18470001220703,8728,
11/8/2010,3/1/2011,4,2.23079991340637,2.23239994049072,2.20910000801086,5875,
11/8/2010,4/1/2011,4,2.34940004348755,2.34949994087219,2.32890009880066,4789,
11/8/2010,5/1/2011,4,2.36089992523193,2.36319994926453,2.33859992027283,2219,
11/8/2010,6/1/2011,4,2.3675000667572,2.37960004806519,2.34450006484985,2050,
11/8/2010,7/1/2011,4,2.36680006980896,2.36870002746582,2.34599995613098,167,
11/8/2010,8/1/2011,4,2.36279988288879,,,32,
11/8/2010,9/1/2011,4,2.35369992256165,,2.35120010375977,235,
11/8/2010,10/1/2011,4,2.25819993019104,,,340,
11/8/2010,11/1/2011,4,2.25009989738464,,2.23880004882812,191,
11/8/2010,12/1/2011,4,2.2532000541687,2.2548999786377,2.22830009460449,5225,
11/8/2010,1/1/2012,4,2.26670002937317,,,38,
11/8/2010,2/1/2012,4,2.28349995613098,,,0,
11/8/2010,3/1/2012,4,2.30049991607666,,,0,
11/8/2010,4/1/2012,4,2.40750002861023,,,0,
11/8/2010,5/1/2012,4,2.41400003433228,,,0,
11/8/2010,6/1/2012,4,2.40750002861023,,,0,
11/8/2010,7/1/2012,4,2.40149998664856,,,0,
11/8/2010,8/1/2012,4,2.39350008964539,,,0,
11/8/2010,9/1/2012,4,2.37849998474121,,,0,
11/8/2010,10/1/2012,4,2.28299999237061,,,0,
11/8/2010,11/1/2012,4,2.2739999294281,,,0,
11/8/2010,12/1/2012,4,2.27449989318848,,,0,
11/8/2010,1/1/2013,4,2.27839994430542,,,0,
11/8/2010,2/1/2013,4,2.2859001159668,,,0,
11/8/2010,3/1/2013,4,2.29340004920959,,,0,
11/8/2010,4/1/2013,4,2.39339995384216,,,0,
11/8/2010,5/1/2013,4,2.40339994430542,,,0,
11/8/2010,6/1/2013,4,2.39840006828308,,,0,
11/8/2010,7/1/2013,4,2.39339995384216,,,0,
11/8/2010,8/1/2013,4,2.38840007781982,,,0,
11/8/2010,9/1/2013,4,2.38089990615845,,,0,
11/8/2010,10/1/2013,4,2.30590009689331,,,0,
11/8/2010,11/1/2013,4,2.29789996147156,,,0,
11/9/2010,12/1/2010,1,86.7200012207031,87.629997253418,85.4800033569336,367909,
11/9/2010,1/1/2011,1,87.3499984741211,88.25,86.0999984741211,142510,
11/9/2010,2/1/2011,1,87.8499984741211,88.75,86.5999984741211,37395,
11/9/2010,3/1/2011,1,88.3199996948242,89.1800003051758,87.0899963378906,23940,
11/9/2010,4/1/2011,1,88.7300033569336,89.5100021362305,87.4899978637695,14063,
11/9/2010,5/1/2011,1,89.0899963378906,89.8300018310547,88.3199996948242,9366,
11/9/2010,6/1/2011,1,89.370002746582,90.129997253418,88.2600021362305,23542,
11/9/2010,7/1/2011,1,89.6100006103516,90.2099990844727,88.5899963378906,4304,
11/9/2010,8/1/2011,1,89.8099975585938,90.3000030517578,88.6100006103516,2528,
11/9/2010,9/1/2011,1,89.9899978637695,90.6500015258789,90.0999984741211,1986,
11/9/2010,10/1/2011,1,90.1800003051758,90.6500015258789,89.2600021362305,645,
11/9/2010,11/1/2011,1,90.379997253418,90.9400024414063,89.3899993896484,1447,
11/9/2010,12/1/2011,1,90.5999984741211,91.2799987792969,89.4300003051758,32311,
11/9/2010,1/1/2012,1,90.6999969482422,,90.7399978637695,880,
11/9/2010,2/1/2012,1,90.7900009155273,,90.8499984741211,99,
11/9/2010,3/1/2012,1,90.879997253418,,90.9599990844727,10,
11/9/2010,4/1/2012,1,90.9599990844727,,,1,
11/9/2010,5/1/2012,1,91.0500030517578,,,1,
11/9/2010,6/1/2012,1,91.1399993896484,91.5400009155274,90.2699966430664,1901,
11/9/2010,7/1/2012,1,91.1999969482422,,,0,
11/9/2010,8/1/2012,1,91.2600021362305,,,0,
11/9/2010,9/1/2012,1,91.3399963378906,,,0,
11/9/2010,10/1/2012,1,91.4100036621094,,,0,
11/9/2010,11/1/2012,1,91.4899978637695,,,0,
11/9/2010,12/1/2012,1,91.5800018310547,92.1500015258789,90.4400024414062,12214,
11/9/2010,1/1/2013,1,91.5800018310547,,,21,
11/9/2010,2/1/2013,1,91.5800018310547,,,3,
11/9/2010,3/1/2013,1,91.5800018310547,,,0,
11/9/2010,4/1/2013,1,91.5800018310547,,,0,
11/9/2010,5/1/2013,1,91.5800018310547,,,0,
11/9/2010,6/1/2013,1,91.5800018310547,,,422,
11/9/2010,7/1/2013,1,91.5999984741211,,,0,
11/9/2010,8/1/2013,1,91.620002746582,,,0,
11/9/2010,9/1/2013,1,91.6500015258789,,,800,
11/9/2010,10/1/2013,1,91.6800003051758,,,0,
11/9/2010,11/1/2013,1,91.7099990844727,,,0,
11/9/2010,12/1/2013,1,91.75,92.1699981689453,91.0400009155273,4921,
11/9/2010,1/1/2014,1,91.7399978637695,,,0,
11/9/2010,2/1/2014,1,91.7300033569336,,,0,
11/9/2010,3/1/2014,1,91.7200012207031,,,0,
11/9/2010,4/1/2014,1,91.7099990844727,,,0,
11/9/2010,5/1/2014,1,91.7099990844727,,,0,
11/9/2010,6/1/2014,1,91.7200012207031,91.5,91.5,2,
11/9/2010,7/1/2014,1,91.7300033569336,,,0,
11/9/2010,8/1/2014,1,91.7399978637695,,,0,
11/9/2010,9/1/2014,1,91.7600021362305,,,0,
11/9/2010,10/1/2014,1,91.7799987792969,,,0,
11/9/2010,11/1/2014,1,91.8099975585938,,,0,
11/9/2010,12/1/2014,1,91.8399963378906,92.1999969482422,91.1399993896484,1482,
11/9/2010,1/1/2015,1,91.8600006103516,,,0,
11/9/2010,2/1/2015,1,91.879997253418,,,0,
11/9/2010,3/1/2015,1,91.9100036621094,,,0,
11/9/2010,4/1/2015,1,91.9400024414063,,,0,
11/9/2010,5/1/2015,1,91.9800033569336,,,0,
11/9/2010,6/1/2015,1,92.0199966430664,,,0,
11/9/2010,7/1/2015,1,92.0599975585938,,,0,
11/9/2010,8/1/2015,1,92.0999984741211,,,0,
11/9/2010,9/1/2015,1,92.1399993896484,,,0,
11/9/2010,10/1/2015,1,92.1900024414063,,,0,
11/9/2010,11/1/2015,1,92.2399978637695,,,0,
11/9/2010,12/1/2015,1,92.2900009155273,92.6500015258789,91.629997253418,250,
11/9/2010,6/1/2016,1,92.5400009155274,,,0,
11/9/2010,12/1/2016,1,92.8000030517578,92.9000015258789,92.0999984741211,257,
11/9/2010,6/1/2017,1,93.0999984741211,,,0,
11/9/2010,12/1/2017,1,93.4000015258789,93.1600036621094,93.1600036621094,174,
11/9/2010,6/1/2018,1,93.7399978637695,,,0,
11/9/2010,12/1/2018,1,94.0899963378906,94.4499969482422,93.75,22,
11/9/2010,12/1/2010,3,2.40669989585876,2.41919994354248,2.3782000541687,55778,
11/9/2010,1/1/2011,3,2.42630004882812,2.44020009040833,2.39820003509521,37979,
11/9/2010,2/1/2011,3,2.43630003929138,2.45040011405945,2.41070008277893,13096,
11/9/2010,3/1/2011,3,2.43829989433289,2.45190000534058,2.42659997940063,8949,
11/9/2010,4/1/2011,3,2.42890000343323,2.44149994850159,2.41070008277893,3949,
11/9/2010,5/1/2011,3,2.42350006103516,2.43560004234314,2.42000007629395,1902,
11/9/2010,6/1/2011,3,2.42210006713867,2.4375,2.39459991455078,7943,
11/9/2010,7/1/2011,3,2.43029999732971,2.4423999786377,2.41179990768433,1330,
11/9/2010,8/1/2011,3,2.44029998779297,2.45329999923706,2.42190003395081,533,
11/9/2010,9/1/2011,3,2.45560002326965,2.46749997138977,2.43680000305176,108,
11/9/2010,10/1/2011,3,2.47399997711182,2.48440003395081,2.47350001335144,132,
11/9/2010,11/1/2011,3,2.49349999427795,2.50550007820129,2.50279998779297,148,
11/9/2010,12/1/2011,3,2.51160001754761,2.52870011329651,2.50449991226196,2035,
11/9/2010,1/1/2012,3,2.5278000831604,,,60,
11/9/2010,2/1/2012,3,2.53329992294312,2.54250001907349,2.54250001907349,46,
11/9/2010,3/1/2012,3,2.52629995346069,2.53500008583069,2.53500008583069,9,
11/9/2010,4/1/2012,3,2.51029992103577,,,2,
11/9/2010,5/1/2012,3,2.49780011177063,,,0,
11/9/2010,6/1/2012,3,2.48979997634888,,,54,
11/9/2010,7/1/2012,3,2.49880003929138,,,0,
11/9/2010,8/1/2012,3,2.51079988479614,,,0,
11/9/2010,9/1/2012,3,2.52530002593994,,,0,
11/9/2010,10/1/2012,3,2.54029989242554,,,0,
11/9/2010,11/1/2012,3,2.55430006980896,,,0,
11/9/2010,12/1/2012,3,2.5683000087738,,,0,
11/9/2010,1/1/2013,3,2.58279991149902,,,0,
11/9/2010,12/1/2010,4,2.18499994277954,2.19619989395142,2.15689992904663,58611,
11/9/2010,1/1/2011,4,2.18650007247925,2.20160007476807,2.15840005874634,42254,
11/9/2010,2/1/2011,4,2.20530009269714,2.22129988670349,2.18300008773804,12429,
11/9/2010,3/1/2011,4,2.22749996185303,2.24309992790222,2.22239995002747,9088,
11/9/2010,4/1/2011,4,2.34489989280701,2.35689997673035,2.33759999275208,5093,
11/9/2010,5/1/2011,4,2.35549998283386,2.36809992790222,2.35170006752014,2539,
11/9/2010,6/1/2011,4,2.3610999584198,2.37800002098083,2.35899996757507,4771,
11/9/2010,7/1/2011,4,2.35920000076294,2.37089991569519,2.37089991569519,785,
11/9/2010,8/1/2011,4,2.35489988327026,,2.35920000076294,261,
11/9/2010,9/1/2011,4,2.34549999237061,,2.34999990463257,176,
11/9/2010,10/1/2011,4,2.25160002708435,,,221,
11/9/2010,11/1/2011,4,2.24320006370544,,,169,
11/9/2010,12/1/2011,4,2.24580001831055,2.2613000869751,2.23979997634888,4950,
11/9/2010,1/1/2012,4,2.25929999351501,,,0,
11/9/2010,2/1/2012,4,2.27609992027283,,,0,
11/9/2010,3/1/2012,4,2.29310011863708,,,0,
11/9/2010,4/1/2012,4,2.40009999275208,,,0,
11/9/2010,5/1/2012,4,2.40659999847412,,,0,
11/9/2010,6/1/2012,4,2.40009999275208,,,0,
11/9/2010,7/1/2012,4,2.39409995079041,,,0,
11/9/2010,8/1/2012,4,2.38610005378723,,,0,
11/9/2010,9/1/2012,4,2.37109994888306,,,200,
11/9/2010,10/1/2012,4,2.27559995651245,,,0,
11/9/2010,11/1/2012,4,2.26659989356995,,,0,
11/9/2010,12/1/2012,4,2.2671000957489,,,0,
11/9/2010,1/1/2013,4,2.27099990844727,,,0,
11/9/2010,2/1/2013,4,2.27850008010864,,,0,
11/9/2010,3/1/2013,4,2.28600001335144,,,0,
11/9/2010,4/1/2013,4,2.38599991798401,,,0,
11/9/2010,5/1/2013,4,2.39599990844727,,,0,
11/9/2010,6/1/2013,4,2.39100003242493,,,0,
11/9/2010,7/1/2013,4,2.38599991798401,,,0,
11/9/2010,8/1/2013,4,2.38100004196167,,,0,
11/9/2010,9/1/2013,4,2.37350010871887,,,0,
11/9/2010,10/1/2013,4,2.29850006103516,,,0,
11/9/2010,11/1/2013,4,2.2904999256134,,,0,
11/10/2010,12/1/2010,1,87.8099975585937,88.2099990844727,86.0999984741211,472828,
11/10/2010,1/1/2011,1,88.2900009155273,88.6699981689453,86.6999969482422,202668,
11/10/2010,2/1/2011,1,88.6800003051758,89.0199966430664,87.1800003051758,71757,
11/10/2010,3/1/2011,1,89.0500030517578,89.3600006103516,87.629997253418,40572,
11/10/2010,4/1/2011,1,89.379997253418,89.6399993896484,88.2099990844727,18428,
11/10/2010,5/1/2011,1,89.6699981689453,89.8899993896484,88.4400024414063,14986,
11/10/2010,6/1/2011,1,89.8899993896484,90.1500015258789,88.6500015258789,29690,
11/10/2010,7/1/2011,1,90.0899963378906,90.0999984741211,89.4599990844727,5281,
11/10/2010,8/1/2011,1,90.2699966430664,90.2399978637695,89.75,3137,
11/10/2010,9/1/2011,1,90.4400024414062,90.3499984741211,89.7099990844727,3869,
11/10/2010,10/1/2011,1,90.6100006103516,90.6100006103516,90.0999984741211,1540,
11/10/2010,11/1/2011,1,90.7799987792969,90.7600021362305,90.4400024414062,1374,
11/10/2010,12/1/2011,1,90.9800033569336,91.2300033569336,89.879997253418,32588,
11/10/2010,1/1/2012,1,91.0500030517578,,90.4199981689453,310,
11/10/2010,2/1/2012,1,91.120002746582,,,107,
11/10/2010,3/1/2012,1,91.1800003051758,90.9400024414063,,563,
11/10/2010,4/1/2012,1,91.2399978637695,90.9899978637695,,10,
11/10/2010,5/1/2012,1,91.3099975585937,,,10,
11/10/2010,6/1/2012,1,91.379997253418,91.5699996948242,90.9300003051758,700,
11/10/2010,7/1/2012,1,91.4300003051758,,,0,
11/10/2010,8/1/2012,1,91.4800033569336,,,0,
11/10/2010,9/1/2012,1,91.5299987792969,,,600,
11/10/2010,10/1/2012,1,91.5800018310547,,,0,
11/10/2010,11/1/2012,1,91.6399993896484,,,0,
11/10/2010,12/1/2012,1,91.7099990844727,91.9300003051758,90.879997253418,14772,
11/10/2010,1/1/2013,1,91.6900024414062,,,0,
11/10/2010,2/1/2013,1,91.6800003051758,,,0,
11/10/2010,3/1/2013,1,91.6699981689453,,,0,
11/10/2010,4/1/2013,1,91.6600036621094,,,500,
11/10/2010,5/1/2013,1,91.6600036621094,,,0,
11/10/2010,6/1/2013,1,91.6600036621094,,,301,
11/10/2010,7/1/2013,1,91.6699981689453,,,0,
11/10/2010,8/1/2013,1,91.6800003051758,,,0,
11/10/2010,9/1/2013,1,91.6999969482422,,,0,
11/10/2010,10/1/2013,1,91.7200012207031,,,0,
11/10/2010,11/1/2013,1,91.75,,,0,
11/10/2010,12/1/2013,1,91.7799987792969,91.9199981689453,91.1800003051758,6332,
11/10/2010,1/1/2014,1,91.7699966430664,,,0,
11/10/2010,2/1/2014,1,91.7600021362305,,,0,
11/10/2010,3/1/2014,1,91.75,,,0,
11/10/2010,4/1/2014,1,91.7399978637695,,,0,
11/10/2010,5/1/2014,1,91.7399978637695,,,0,
11/10/2010,6/1/2014,1,91.75,,,0,
11/10/2010,7/1/2014,1,91.7600021362305,,,0,
11/10/2010,8/1/2014,1,91.7699966430664,,,0,
11/10/2010,9/1/2014,1,91.7900009155273,,,0,
11/10/2010,10/1/2014,1,91.8099975585938,,,0,
11/10/2010,11/1/2014,1,91.8399963378906,,,0,
11/10/2010,12/1/2014,1,91.870002746582,91.9499969482422,91.3300018310547,1738,
11/10/2010,1/1/2015,1,91.8899993896484,,,0,
11/10/2010,2/1/2015,1,91.9100036621094,,,0,
11/10/2010,3/1/2015,1,91.9400024414063,,,0,
11/10/2010,4/1/2015,1,91.9700012207031,,,0,
11/10/2010,5/1/2015,1,92,,,0,
11/10/2010,6/1/2015,1,92.0400009155273,,,0,
11/10/2010,7/1/2015,1,92.0800018310547,,,0,
11/10/2010,8/1/2015,1,92.120002746582,,,0,
11/10/2010,9/1/2015,1,92.1600036621094,,,0,
11/10/2010,10/1/2015,1,92.2099990844727,,,0,
11/10/2010,11/1/2015,1,92.2600021362305,,,0,
11/10/2010,12/1/2015,1,92.3099975585938,92.5999984741211,91.75,823,
11/10/2010,6/1/2016,1,92.5500030517578,,,0,
11/10/2010,12/1/2016,1,92.8000030517578,92.8199996948242,92.2900009155273,503,
11/10/2010,6/1/2017,1,93.0999984741211,,,0,
11/10/2010,12/1/2017,1,93.4000015258789,93.7699966430664,93.0500030517578,310,
11/10/2010,6/1/2018,1,93.7399978637695,,,0,
11/10/2010,12/1/2018,1,94.0800018310547,94.2200012207031,93.5999984741211,25,
11/10/2010,12/1/2010,3,2.44190001487732,2.45350003242493,2.39989995956421,66456,
11/10/2010,1/1/2011,3,2.45799994468689,2.46830010414124,2.41770005226135,45726,
11/10/2010,2/1/2011,3,2.46370005607605,2.47239995002747,2.4300000667572,18505,
11/10/2010,3/1/2011,3,2.46259999275208,2.46930003166199,2.42759990692139,11066,
11/10/2010,4/1/2011,3,2.45040011405945,2.45519995689392,2.42429995536804,4207,
11/10/2010,5/1/2011,3,2.44359993934631,2.44919991493225,2.41759991645813,3850,
11/10/2010,6/1/2011,3,2.44169998168945,2.4488000869751,2.41569995880127,10693,
11/10/2010,7/1/2011,3,2.45009994506836,2.45000004768372,2.42650008201599,1754,
11/10/2010,8/1/2011,3,2.46029996871948,2.4604001045227,2.45219993591309,1033,
11/10/2010,9/1/2011,3,2.47460007667541,2.478600025177,2.47099995613098,1185,
11/10/2010,10/1/2011,3,2.49200010299683,2.49309992790222,2.48000001907349,488,
11/10/2010,11/1/2011,3,2.51079988479614,2.51139998435974,2.5090000629425,238,
11/10/2010,12/1/2011,3,2.52810001373291,2.53460001945496,2.5048999786377,3144,
11/10/2010,1/1/2012,3,2.54360008239746,2.52999997138977,,410,
11/10/2010,2/1/2012,3,2.54909992218018,,,83,
11/10/2010,3/1/2012,3,2.54159998893738,,,0,
11/10/2010,4/1/2012,3,2.52559995651245,,,0,
11/10/2010,5/1/2012,3,2.51309990882874,,,0,
11/10/2010,6/1/2012,3,2.50510001182556,,,150,
11/10/2010,7/1/2012,3,2.51410007476807,,,0,
11/10/2010,8/1/2012,3,2.52609992027283,,,0,
11/10/2010,9/1/2012,3,2.54060006141663,,,0,
11/10/2010,10/1/2012,3,2.55559992790222,,,0,
11/10/2010,11/1/2012,3,2.56960010528564,,,0,
11/10/2010,12/1/2012,3,2.58360004425049,2.57999992370605,2.57999992370605,25,
11/10/2010,1/1/2013,3,2.59809994697571,,,0,
11/10/2010,12/1/2010,4,2.23620009422302,2.24650001525879,2.17540001869202,75932,
11/10/2010,1/1/2011,4,2.2179000377655,2.22690010070801,2.17510008811951,65109,
11/10/2010,2/1/2011,4,2.22979998588562,2.23620009422302,2.1949999332428,22729,
11/10/2010,3/1/2011,4,2.2467999458313,2.25250005722046,2.22199988365173,18704,
11/10/2010,4/1/2011,4,2.36229991912842,2.36789989471436,2.34100008010864,9770,
11/10/2010,5/1/2011,4,2.37290000915527,2.37360000610352,2.34340000152588,4179,
11/10/2010,6/1/2011,4,2.37870001792908,2.38289999961853,2.3529999256134,5930,
11/10/2010,7/1/2011,4,2.37709999084473,2.37400007247925,2.36199998855591,513,
11/10/2010,8/1/2011,4,2.37269997596741,2.36929988861084,,858,
11/10/2010,9/1/2011,4,2.36290001869202,2.35949993133545,,1104,
11/10/2010,10/1/2011,4,2.26830005645752,2.26559996604919,,490,
11/10/2010,11/1/2011,4,2.25939989089966,2.25550007820129,,144,
11/10/2010,12/1/2011,4,2.26149988174438,2.26259994506836,2.2435998916626,3119,
11/10/2010,1/1/2012,4,2.27500009536743,,,75,
11/10/2010,2/1/2012,4,2.29180002212524,,,0,
11/10/2010,3/1/2012,4,2.30879998207092,,,0,
11/10/2010,4/1/2012,4,2.41580009460449,,,0,
11/10/2010,5/1/2012,4,2.42230010032654,,,0,
11/10/2010,6/1/2012,4,2.41580009460449,,,0,
11/10/2010,7/1/2012,4,2.40980005264282,,,0,
11/10/2010,8/1/2012,4,2.40179991722107,,,0,
11/10/2010,9/1/2012,4,2.38680005073547,,,0,
11/10/2010,10/1/2012,4,2.29130005836487,,,0,
11/10/2010,11/1/2012,4,2.28229999542236,,,0,
11/10/2010,12/1/2012,4,2.28279995918274,,,75,
11/10/2010,1/1/2013,4,2.28670001029968,,,0,
11/10/2010,2/1/2013,4,2.29419994354248,,,0,
11/10/2010,3/1/2013,4,2.30170011520386,,,0,
11/10/2010,4/1/2013,4,2.40170001983643,,,0,
11/10/2010,5/1/2013,4,2.41170001029968,,,0,
11/10/2010,6/1/2013,4,2.40669989585876,,,0,
11/10/2010,7/1/2013,4,2.40170001983643,,,0,
11/10/2010,8/1/2013,4,2.39669990539551,,,0,
11/10/2010,9/1/2013,4,2.38919997215271,,,0,
11/10/2010,10/1/2013,4,2.31419992446899,,,0,
11/10/2010,11/1/2013,4,2.30620002746582,,,0,
11/11/2010,12/1/2010,1,87.8099975585937,88.629997253418,87.5400009155274,343208,
11/11/2010,1/1/2011,1,88.2799987792969,89.0999984741211,88.0100021362305,178557,
11/11/2010,2/1/2011,1,88.6900024414063,89.4400024414063,88.4400024414063,67121,
11/11/2010,3/1/2011,1,89.0699996948242,89.7600021362305,88.8099975585937,39647,
11/11/2010,4/1/2011,1,89.3899993896484,90,89.0999984741211,17842,
11/11/2010,5/1/2011,1,89.6900024414063,90.2600021362305,89.5199966430664,12191,
11/11/2010,6/1/2011,1,89.9199981689453,90.4700012207031,89.5999984741211,27234,
11/11/2010,7/1/2011,1,90.120002746582,90.5299987792969,89.9199981689453,7209,
11/11/2010,8/1/2011,1,90.3099975585937,90.629997253418,90.1500015258789,3700,
11/11/2010,9/1/2011,1,90.5,90.9300003051758,90.3600006103516,3072,
11/11/2010,10/1/2011,1,90.6800003051758,90.9899978637695,90.4499969482422,3046,
11/11/2010,11/1/2011,1,90.870002746582,91.129997253418,90.7200012207031,3751,
11/11/2010,12/1/2011,1,91.0800018310547,91.5299987792969,90.6600036621094,27385,
11/11/2010,1/1/2012,1,91.1600036621094,,,689,
11/11/2010,2/1/2012,1,91.2300033569336,,,138,
11/11/2010,3/1/2012,1,91.3000030517578,,,24,
11/11/2010,4/1/2012,1,91.370002746582,,,0,
11/11/2010,5/1/2012,1,91.4400024414062,,,1,
11/11/2010,6/1/2012,1,91.5100021362305,91.5199966430664,91.3099975585937,311,
11/11/2010,7/1/2012,1,91.5699996948242,,,0,
11/11/2010,8/1/2012,1,91.629997253418,,,0,
11/11/2010,9/1/2012,1,91.6800003051758,,,0,
11/11/2010,10/1/2012,1,91.7300033569336,,,0,
11/11/2010,11/1/2012,1,91.7900009155273,,,0,
11/11/2010,12/1/2012,1,91.8600006103516,92.1999969482422,91.4899978637695,5439,
11/11/2010,1/1/2013,1,91.8399963378906,,,0,
11/11/2010,2/1/2013,1,91.8300018310547,,,100,
11/11/2010,3/1/2013,1,91.8199996948242,,,0,
11/11/2010,4/1/2013,1,91.8099975585938,,,0,
11/11/2010,5/1/2013,1,91.8099975585938,,,0,
11/11/2010,6/1/2013,1,91.8099975585938,,,0,
11/11/2010,7/1/2013,1,91.8199996948242,,,0,
11/11/2010,8/1/2013,1,91.8300018310547,,,0,
11/11/2010,9/1/2013,1,91.8499984741211,,,0,
11/11/2010,10/1/2013,1,91.870002746582,,,0,
11/11/2010,11/1/2013,1,91.9000015258789,,,0,
11/11/2010,12/1/2013,1,91.9300003051758,92.25,91.6399993896484,2712,
11/11/2010,1/1/2014,1,91.9199981689453,,,0,
11/11/2010,2/1/2014,1,91.9100036621094,,,0,
11/11/2010,3/1/2014,1,91.9000015258789,,,0,
11/11/2010,4/1/2014,1,91.8899993896484,,,0,
11/11/2010,5/1/2014,1,91.8899993896484,,,0,
11/11/2010,6/1/2014,1,91.8899993896484,91.75,91.75,2,
11/11/2010,7/1/2014,1,91.8899993896484,,,0,
11/11/2010,8/1/2014,1,91.9000015258789,,,0,
11/11/2010,9/1/2014,1,91.9199981689453,,,0,
11/11/2010,10/1/2014,1,91.9400024414063,,,0,
11/11/2010,11/1/2014,1,91.9700012207031,,,0,
11/11/2010,12/1/2014,1,92,92.2799987792969,91.7799987792969,1112,
11/11/2010,1/1/2015,1,92.0199966430664,,,0,
11/11/2010,2/1/2015,1,92.0400009155273,,,0,
11/11/2010,3/1/2015,1,92.0699996948242,,,0,
11/11/2010,4/1/2015,1,92.0999984741211,,,0,
11/11/2010,5/1/2015,1,92.129997253418,,,0,
11/11/2010,6/1/2015,1,92.1699981689453,,,0,
11/11/2010,7/1/2015,1,92.2099990844727,,,0,
11/11/2010,8/1/2015,1,92.25,,,0,
11/11/2010,9/1/2015,1,92.2900009155273,,,0,
11/11/2010,10/1/2015,1,92.3399963378906,,,0,
11/11/2010,11/1/2015,1,92.3899993896484,,,0,
11/11/2010,12/1/2015,1,92.4400024414063,92.7099990844727,92.2300033569336,946,
11/11/2010,6/1/2016,1,92.7099990844727,,,0,
11/11/2010,12/1/2016,1,92.9800033569336,93.1399993896484,92.9000015258789,636,
11/11/2010,6/1/2017,1,93.2799987792969,,,0,
11/11/2010,12/1/2017,1,93.5899963378906,93.6800003051758,93.5699996948242,320,
11/11/2010,6/1/2018,1,93.9300003051758,,,0,
11/11/2010,12/1/2018,1,94.2699966430664,94.7900009155273,94.4300003051758,6,
11/11/2010,12/1/2010,3,2.42659997940063,2.45709991455078,2.42409992218018,47138,
11/11/2010,1/1/2011,3,2.4433000087738,2.47199988365173,2.44199991226196,29337,
11/11/2010,2/1/2011,3,2.45029997825623,2.47420001029968,2.44970011711121,15327,
11/11/2010,3/1/2011,3,2.45110011100769,2.47250008583069,2.45029997825623,5779,
11/11/2010,4/1/2011,3,2.43989992141724,2.46169996261597,2.43819999694824,2490,
11/11/2010,5/1/2011,3,2.43390011787415,2.45390009880066,2.43319988250732,3573,
11/11/2010,6/1/2011,3,2.43390011787415,2.44810009002686,2.43319988250732,7513,
11/11/2010,7/1/2011,3,2.44320011138916,2.44930005073547,2.44799995422363,310,
11/11/2010,8/1/2011,3,2.45440006256104,2.46300005912781,2.4546000957489,317,
11/11/2010,9/1/2011,3,2.46989989280701,2.4779999256134,2.47000002861023,177,
11/11/2010,10/1/2011,3,2.48799991607666,2.49449992179871,2.48550009727478,147,
11/11/2010,11/1/2011,3,2.50729990005493,2.51250004768372,2.50999999046326,209,
11/11/2010,12/1/2011,3,2.52509999275208,2.53559994697571,2.52180004119873,2650,
11/11/2010,1/1/2012,3,2.54069995880127,,,35,
11/11/2010,2/1/2012,3,2.54620003700256,,,0,
11/11/2010,3/1/2012,3,2.53870010375977,,,0,
11/11/2010,4/1/2012,3,2.52270007133484,,,0,
11/11/2010,5/1/2012,3,2.51020002365112,,,0,
11/11/2010,6/1/2012,3,2.50219988822937,,2.50239992141724,0,
11/11/2010,7/1/2012,3,2.51119995117187,,,0,
11/11/2010,8/1/2012,3,2.52320003509521,,,0,
11/11/2010,9/1/2012,3,2.53769993782043,,,0,
11/11/2010,10/1/2012,3,2.55270004272461,,,0,
11/11/2010,11/1/2012,3,2.56669998168945,,,0,
11/11/2010,12/1/2012,3,2.5806999206543,,,0,
11/11/2010,1/1/2013,3,2.5952000617981,,,0,
11/11/2010,12/1/2010,4,2.23569989204407,2.25440001487732,2.22900009155273,58893,
11/11/2010,1/1/2011,4,2.21449995040894,2.23200011253357,2.20880007743835,54640,
11/11/2010,2/1/2011,4,2.22420001029968,2.2425000667572,2.22259998321533,20924,
11/11/2010,3/1/2011,4,2.24110007286072,2.25530004501343,2.23569989204407,12996,
11/11/2010,4/1/2011,4,2.35660004615784,2.36249995231628,2.35080003738403,7539,
11/11/2010,5/1/2011,4,2.3675000667572,2.38319993019104,2.36190009117126,2962,
11/11/2010,6/1/2011,4,2.37369990348816,2.38190007209778,2.3685998916626,2949,
11/11/2010,7/1/2011,4,2.37290000915527,2.36800003051758,2.3659999370575,154,
11/11/2010,8/1/2011,4,2.36989998817444,,,208,
11/11/2010,9/1/2011,4,2.36080002784729,,,94,
11/11/2010,10/1/2011,4,2.26780009269714,2.2720000743866,2.26850008964539,240,
11/11/2010,11/1/2011,4,2.25979995727539,,,83,
11/11/2010,12/1/2011,4,2.26180005073547,2.27020001411438,2.25500011444092,755,
11/11/2010,1/1/2012,4,2.27530002593994,,,0,
11/11/2010,2/1/2012,4,2.29209995269775,,,0,
11/11/2010,3/1/2012,4,2.30909991264343,,,0,
11/11/2010,4/1/2012,4,2.416100025177,,,0,
11/11/2010,5/1/2012,4,2.42260003089905,,,0,
11/11/2010,6/1/2012,4,2.416100025177,,,0,
11/11/2010,7/1/2012,4,2.41009998321533,,,0,
11/11/2010,8/1/2012,4,2.40210008621216,,,0,
11/11/2010,9/1/2012,4,2.38709998130798,,,0,
11/11/2010,10/1/2012,4,2.29159998893738,,,0,
11/11/2010,11/1/2012,4,2.28259992599487,,,0,
11/11/2010,12/1/2012,4,2.28309988975525,,,2,
11/11/2010,1/1/2013,4,2.28699994087219,,,0,
11/11/2010,2/1/2013,4,2.29450011253357,,,0,
11/11/2010,3/1/2013,4,2.30200004577637,,,0,
11/11/2010,4/1/2013,4,2.40199995040894,,,0,
11/11/2010,5/1/2013,4,2.41199994087219,,,0,
11/11/2010,6/1/2013,4,2.40700006484985,,,0,
11/11/2010,7/1/2013,4,2.40199995040894,,,0,
11/11/2010,8/1/2013,4,2.3970000743866,,,0,
11/11/2010,9/1/2013,4,2.38949990272522,,,0,
11/11/2010,10/1/2013,4,2.31450009346008,,,0,
11/11/2010,11/1/2013,4,2.30649995803833,,,0,
11/12/2010,12/1/2010,1,84.879997253418,87.8499984741211,84.5199966430664,482083,
11/12/2010,1/1/2011,1,85.3399963378906,88.3199996948242,85,183420,
11/12/2010,2/1/2011,1,85.8000030517578,88.6500015258789,85.4700012207031,57396,
11/12/2010,3/1/2011,1,86.2200012207031,88.8600006103516,85.9000015258789,30969,
11/12/2010,4/1/2011,1,86.5599975585937,88.3899993896484,86.2799987792969,12697,
11/12/2010,5/1/2011,1,86.870002746582,88.8499984741211,86.7600021362305,7274,
11/12/2010,6/1/2011,1,87.120002746582,89.2699966430664,86.7799987792969,20605,
11/12/2010,7/1/2011,1,87.3399963378906,88.9599990844727,87,3944,
11/12/2010,8/1/2011,1,87.5400009155274,89.0899963378906,88.9199981689453,3350,
11/12/2010,9/1/2011,1,87.7399978637695,89.620002746582,87.5999984741211,2407,
11/12/2010,10/1/2011,1,87.9400024414062,89.5800018310547,87.9300003051758,1431,
11/12/2010,11/1/2011,1,88.1500015258789,90.1800003051758,88.0299987792969,1461,
11/12/2010,12/1/2011,1,88.379997253418,90.8300018310547,88.0500030517578,29051,
11/12/2010,1/1/2012,1,88.4700012207031,,89.0699996948242,1294,
11/12/2010,2/1/2012,1,88.5599975585938,,89.3499984741211,1073,
11/12/2010,3/1/2012,1,88.6500015258789,,88.6999969482422,108,
11/12/2010,4/1/2012,1,88.7399978637695,,,0,
11/12/2010,5/1/2012,1,88.8300018310547,,,0,
11/12/2010,6/1/2012,1,88.9199981689453,88.9400024414062,88.879997253418,874,
11/12/2010,7/1/2012,1,89,,,0,
11/12/2010,8/1/2012,1,89.0899963378906,,,5,
11/12/2010,9/1/2012,1,89.1800003051758,,,450,
11/12/2010,10/1/2012,1,89.2600021362305,,,0,
11/12/2010,11/1/2012,1,89.3399963378906,,,0,
11/12/2010,12/1/2012,1,89.4300003051758,90.9599990844727,89.1600036621094,11195,
11/12/2010,1/1/2013,1,89.4199981689453,,,0,
11/12/2010,2/1/2013,1,89.4199981689453,,,0,
11/12/2010,3/1/2013,1,89.4199981689453,,,0,
11/12/2010,4/1/2013,1,89.4199981689453,,,0,
11/12/2010,5/1/2013,1,89.4199981689453,,,0,
11/12/2010,6/1/2013,1,89.4300003051758,89.9300003051758,89.879997253418,100,
11/12/2010,7/1/2013,1,89.4499969482422,,,0,
11/12/2010,8/1/2013,1,89.4800033569336,,,0,
11/12/2010,9/1/2013,1,89.5100021362305,,,0,
11/12/2010,10/1/2013,1,89.5400009155273,,,0,
11/12/2010,11/1/2013,1,89.5800018310547,,,0,
11/12/2010,12/1/2013,1,89.620002746582,90.9899978637695,89.4000015258789,4455,
11/12/2010,1/1/2014,1,89.620002746582,,,0,
11/12/2010,2/1/2014,1,89.620002746582,,,0,
11/12/2010,3/1/2014,1,89.620002746582,,,0,
11/12/2010,4/1/2014,1,89.620002746582,,,0,
11/12/2010,5/1/2014,1,89.629997253418,,,0,
11/12/2010,6/1/2014,1,89.6399993896484,,,2,
11/12/2010,7/1/2014,1,89.6500015258789,,,0,
11/12/2010,8/1/2014,1,89.6699981689453,,,0,
11/12/2010,9/1/2014,1,89.6999969482422,,,0,
11/12/2010,10/1/2014,1,89.7300033569336,,,0,
11/12/2010,11/1/2014,1,89.7699966430664,,,0,
11/12/2010,12/1/2014,1,89.8099975585938,91.1699981689453,89.7099990844727,973,
11/12/2010,1/1/2015,1,89.8399963378906,,,0,
11/12/2010,2/1/2015,1,89.870002746582,,,0,
11/12/2010,3/1/2015,1,89.9100036621094,,,0,
11/12/2010,4/1/2015,1,89.9499969482422,,,0,
11/12/2010,5/1/2015,1,89.9899978637695,,,0,
11/12/2010,6/1/2015,1,90.0400009155274,,,0,
11/12/2010,7/1/2015,1,90.0899963378906,,,0,
11/12/2010,8/1/2015,1,90.1399993896484,,,0,
11/12/2010,9/1/2015,1,90.1900024414062,,,0,
11/12/2010,10/1/2015,1,90.25,,,0,
11/12/2010,11/1/2015,1,90.3099975585937,,,0,
11/12/2010,12/1/2015,1,90.379997253418,92,90.25,305,
11/12/2010,6/1/2016,1,90.6900024414063,,,0,
11/12/2010,12/1/2016,1,91,92.5999984741211,91.3199996948242,47,
11/12/2010,6/1/2017,1,91.379997253418,,,0,
11/12/2010,12/1/2017,1,91.7600021362305,92.5,92.120002746582,23,
11/12/2010,6/1/2018,1,92.1500015258789,,,0,
11/12/2010,12/1/2018,1,92.5400009155274,93.9499969482422,92.4000015258789,12,
11/12/2010,12/1/2010,3,2.36319994926453,2.42810010910034,2.34949994087219,49600,
11/12/2010,1/1/2011,3,2.38059997558594,2.43959999084473,2.36789989471436,22666,
11/12/2010,2/1/2011,3,2.38899993896484,2.44799995422363,2.38000011444092,10611,
11/12/2010,3/1/2011,3,2.39109992980957,2.43639993667603,2.38179993629456,4509,
11/12/2010,4/1/2011,3,2.38039994239807,2.41499996185303,2.37350010871887,1031,
11/12/2010,5/1/2011,3,2.3743999004364,2.41000008583069,2.37299990653992,799,
11/12/2010,6/1/2011,3,2.37450003623962,2.41449999809265,2.36260008811951,3620,
11/12/2010,7/1/2011,3,2.3840000629425,2.42009997367859,2.38000011444092,91,
11/12/2010,8/1/2011,3,2.39540004730225,2.43370008468628,2.38969993591309,102,
11/12/2010,9/1/2011,3,2.41109991073608,2.44950008392334,2.42729997634888,76,
11/12/2010,10/1/2011,3,2.42919993400574,2.44889998435974,2.44740009307861,21,
11/12/2010,11/1/2011,3,2.44849991798401,2.47819995880127,2.44930005073547,39,
11/12/2010,12/1/2011,3,2.46630001068115,2.50419998168945,2.45930004119873,1014,
11/12/2010,1/1/2012,3,2.48189997673035,2.51999998092651,2.51999998092651,23,
11/12/2010,2/1/2012,3,2.48740005493164,,,0,
11/12/2010,3/1/2012,3,2.47989988327026,,,0,
11/12/2010,4/1/2012,3,2.46390008926392,,,0,
11/12/2010,5/1/2012,3,2.4514000415802,,,0,
11/12/2010,6/1/2012,3,2.44339990615845,,,25,
11/12/2010,7/1/2012,3,2.45239996910095,,,0,
11/12/2010,8/1/2012,3,2.46440005302429,,,0,
11/12/2010,9/1/2012,3,2.47889995574951,,,0,
11/12/2010,10/1/2012,3,2.49390006065369,,,0,
11/12/2010,11/1/2012,3,2.50789999961853,,,0,
11/12/2010,12/1/2012,3,2.52189993858337,,,0,
11/12/2010,1/1/2013,3,2.53640007972717,,,0,
11/12/2010,12/1/2010,4,2.20989990234375,2.25609993934631,2.18880009651184,65997,
11/12/2010,1/1/2011,4,2.16519999504089,2.21250009536743,2.15079998970032,54964,
11/12/2010,2/1/2011,4,2.17009997367859,2.20799994468689,2.16240000724792,19721,
11/12/2010,3/1/2011,4,2.18530011177063,2.2211000919342,2.17689990997314,12856,
11/12/2010,4/1/2011,4,2.29850006103516,2.33559989929199,2.29169988632202,6745,
11/12/2010,5/1/2011,4,2.30859994888306,2.34130001068115,2.30550003051758,1943,
11/12/2010,6/1/2011,4,2.31419992446899,2.35380005836487,2.30620002746582,2765,
11/12/2010,7/1/2011,4,2.31319999694824,2.32349991798401,2.30970001220703,471,
11/12/2010,8/1/2011,4,2.31030011177063,2.3264000415802,2.30690002441406,727,
11/12/2010,9/1/2011,4,2.30069994926453,,2.3150999546051,249,
11/12/2010,10/1/2011,4,2.20689988136291,2.22460007667541,2.22399997711182,51,
11/12/2010,11/1/2011,4,2.19790005683899,,2.21849989891052,73,
11/12/2010,12/1/2011,4,2.19939994812012,2.23429989814758,2.19639992713928,1047,
11/12/2010,1/1/2012,4,2.21289992332458,,,8,
11/12/2010,2/1/2012,4,2.22970008850098,,,0,
11/12/2010,3/1/2012,4,2.24670004844666,,,0,
11/12/2010,4/1/2012,4,2.35369992256165,,,0,
11/12/2010,5/1/2012,4,2.36019992828369,,,0,
11/12/2010,6/1/2012,4,2.35369992256165,,,0,
11/12/2010,7/1/2012,4,2.34770011901855,,,0,
11/12/2010,8/1/2012,4,2.3396999835968,,,0,
11/12/2010,9/1/2012,4,2.32470011711121,,,0,
11/12/2010,10/1/2012,4,2.22919988632202,,,0,
11/12/2010,11/1/2012,4,2.2202000617981,,,0,
11/12/2010,12/1/2012,4,2.22070002555847,,,0,
11/12/2010,1/1/2013,4,2.22460007667541,,,0,
11/12/2010,2/1/2013,4,2.23210000991821,,,0,
11/12/2010,3/1/2013,4,2.23959994316101,,,0,
11/12/2010,4/1/2013,4,2.33960008621216,,,0,
11/12/2010,5/1/2013,4,2.34960007667541,,,0,
11/12/2010,6/1/2013,4,2.3445999622345,,,0,
11/12/2010,7/1/2013,4,2.33960008621216,,,0,
11/12/2010,8/1/2013,4,2.33459997177124,,,0,
11/12/2010,9/1/2013,4,2.32710003852844,,,0,
11/12/2010,10/1/2013,4,2.25209999084473,,,0,
11/12/2010,11/1/2013,4,2.24410009384155,,,0,
11/15/2010,12/1/2010,1,84.8600006103516,85.7699966430664,84.4800033569336,314565,
11/15/2010,1/1/2011,1,85.2900009155274,86.2200012207031,84.9199981689453,148647,
11/15/2010,2/1/2011,1,85.8399963378906,86.6900024414062,85.4899978637695,39614,
11/15/2010,3/1/2011,1,86.3099975585937,87.0999984741211,85.9700012207031,22842,
11/15/2010,4/1/2011,1,86.6699981689453,87.2900009155273,86.370002746582,9467,
11/15/2010,5/1/2011,1,86.9599990844727,87.620002746582,86.7399978637695,5795,
11/15/2010,6/1/2011,1,87.1900024414063,87.9700012207031,86.8600006103516,13189,
11/15/2010,7/1/2011,1,87.4000015258789,88.0199966430664,87.1699981689453,1296,
11/15/2010,8/1/2011,1,87.5899963378906,,,1209,
11/15/2010,9/1/2011,1,87.7799987792969,88.2099990844727,87.8000030517578,1250,
11/15/2010,10/1/2011,1,87.9700012207031,88.4400024414063,87.9199981689453,787,
11/15/2010,11/1/2011,1,88.1600036621094,88.6600036621094,88.0999984741211,1910,
11/15/2010,12/1/2011,1,88.370002746582,89.1600036621094,88.0199966430664,18202,
11/15/2010,1/1/2012,1,88.4499969482422,88.8600006103516,88.3600006103516,158,
11/15/2010,2/1/2012,1,88.5299987792969,88.629997253418,,44,
11/15/2010,3/1/2012,1,88.6100006103516,88.6900024414063,,48,
11/15/2010,4/1/2012,1,88.6699981689453,88.75,,189,
11/15/2010,5/1/2012,1,88.7399978637695,,,198,
11/15/2010,6/1/2012,1,88.8099975585937,89.1500015258789,88.8000030517578,719,
11/15/2010,7/1/2012,1,88.870002746582,,,100,
11/15/2010,8/1/2012,1,88.9300003051758,,,0,
11/15/2010,9/1/2012,1,88.9899978637695,,,650,
11/15/2010,10/1/2012,1,89.0500030517578,,,0,
11/15/2010,11/1/2012,1,89.0999984741211,,,650,
11/15/2010,12/1/2012,1,89.1900024414062,90.1100006103516,88.8600006103516,8793,
11/15/2010,1/1/2013,1,89.1699981689453,,,0,
11/15/2010,2/1/2013,1,89.1600036621094,,,0,
11/15/2010,3/1/2013,1,89.1500015258789,,,0,
11/15/2010,4/1/2013,1,89.1500015258789,,,0,
11/15/2010,5/1/2013,1,89.1500015258789,,,0,
11/15/2010,6/1/2013,1,89.1500015258789,,,50,
11/15/2010,7/1/2013,1,89.1600036621094,,,0,
11/15/2010,8/1/2013,1,89.1800003051758,,,0,
11/15/2010,9/1/2013,1,89.1999969482422,,,0,
11/15/2010,10/1/2013,1,89.2200012207031,,,0,
11/15/2010,11/1/2013,1,89.25,,,0,
11/15/2010,12/1/2013,1,89.2900009155273,90.1699981689453,89.0500030517578,2213,
11/15/2010,1/1/2014,1,89.2799987792969,,,0,
11/15/2010,2/1/2014,1,89.2799987792969,,,0,
11/15/2010,3/1/2014,1,89.2799987792969,,,0,
11/15/2010,4/1/2014,1,89.2799987792969,,,0,
11/15/2010,5/1/2014,1,89.2799987792969,,,0,
11/15/2010,6/1/2014,1,89.2900009155273,,,100,
11/15/2010,7/1/2014,1,89.3000030517578,,,0,
11/15/2010,8/1/2014,1,89.3199996948242,,,0,
11/15/2010,9/1/2014,1,89.3399963378906,,,0,
11/15/2010,10/1/2014,1,89.370002746582,,,0,
11/15/2010,11/1/2014,1,89.4000015258789,,,0,
11/15/2010,12/1/2014,1,89.4300003051758,90.3499984741211,89.1699981689453,1121,
11/15/2010,1/1/2015,1,89.4599990844727,,,0,
11/15/2010,2/1/2015,1,89.4899978637695,,,0,
11/15/2010,3/1/2015,1,89.5299987792969,,,0,
11/15/2010,4/1/2015,1,89.5599975585938,,,0,
11/15/2010,5/1/2015,1,89.5899963378906,,,0,
11/15/2010,6/1/2015,1,89.629997253418,,,0,
11/15/2010,7/1/2015,1,89.6699981689453,,,0,
11/15/2010,8/1/2015,1,89.7099990844727,,,0,
11/15/2010,9/1/2015,1,89.7600021362305,,,0,
11/15/2010,10/1/2015,1,89.8199996948242,,,0,
11/15/2010,11/1/2015,1,89.879997253418,,,0,
11/15/2010,12/1/2015,1,89.9400024414063,90.9700012207031,89.6999969482422,234,
11/15/2010,6/1/2016,1,90.2600021362305,,,0,
11/15/2010,12/1/2016,1,90.5899963378906,91.620002746582,90.5299987792969,24,
11/15/2010,6/1/2017,1,90.9899978637695,,,0,
11/15/2010,12/1/2017,1,91.3899993896484,91.8000030517578,91.2300033569336,18,
11/15/2010,6/1/2018,1,91.7900009155273,,,0,
11/15/2010,12/1/2018,1,92.1900024414063,92.4000015258789,92.25,2,
11/15/2010,12/1/2010,3,2.37089991569519,2.39249992370605,2.36350011825562,34848,
11/15/2010,1/1/2011,3,2.38879990577698,2.4086000919342,2.37299990653992,16495,
11/15/2010,2/1/2011,3,2.39730000495911,2.41499996185303,2.3914999961853,5415,
11/15/2010,3/1/2011,3,2.39860010147095,2.41519999504089,2.39109992980957,3419,
11/15/2010,4/1/2011,3,2.38739991188049,2.40380001068115,2.38280010223389,1822,
11/15/2010,5/1/2011,3,2.38039994239807,2.39059996604919,2.37779998779297,1485,
11/15/2010,6/1/2011,3,2.38000011444092,2.39459991455078,2.37380003929138,2623,
11/15/2010,7/1/2011,3,2.38919997215271,2.39359998703003,2.39359998703003,182,
11/15/2010,8/1/2011,3,2.40050005912781,2.40079998970032,,56,
11/15/2010,9/1/2011,3,2.41580009460449,2.42799997329712,2.41759991645813,276,
11/15/2010,10/1/2011,3,2.43379998207092,2.43090009689331,,59,
11/15/2010,11/1/2011,3,2.45300006866455,2.45849990844727,2.45849990844727,73,
11/15/2010,12/1/2011,3,2.47049999237061,2.48000001907349,2.46429991722107,942,
11/15/2010,1/1/2012,3,2.48600006103516,,,0,
11/15/2010,2/1/2012,3,2.49149990081787,,,20,
11/15/2010,3/1/2012,3,2.4835000038147,,,20,
11/15/2010,4/1/2012,3,2.46749997138977,,,0,
11/15/2010,5/1/2012,3,2.45499992370605,,,0,
11/15/2010,6/1/2012,3,2.44700002670288,2.4533998966217,2.4533998966217,13,
11/15/2010,7/1/2012,3,2.45600008964539,,,0,
11/15/2010,8/1/2012,3,2.46799993515015,,,0,
11/15/2010,9/1/2012,3,2.48250007629395,,,0,
11/15/2010,10/1/2012,3,2.49749994277954,,,0,
11/15/2010,11/1/2012,3,2.51149988174438,,,0,
11/15/2010,12/1/2012,3,2.52550005912781,,,100,
11/15/2010,1/1/2013,3,2.53999996185303,,,0,
11/15/2010,12/1/2010,4,2.1949999332428,2.24889993667603,2.18639993667603,45912,
11/15/2010,1/1/2011,4,2.16140007972717,2.19539999961853,2.15529990196228,36266,
11/15/2010,2/1/2011,4,2.16840004920959,2.19230008125305,2.16240000724792,14678,
11/15/2010,3/1/2011,4,2.18600010871887,2.20519995689392,2.18210005760193,10728,
11/15/2010,4/1/2011,4,2.30049991607666,2.31520009040833,2.29570007324219,6584,
11/15/2010,5/1/2011,4,2.31130003929138,2.32419991493225,2.30879998207092,2069,
11/15/2010,6/1/2011,4,2.31760001182556,2.33019995689392,2.31360006332397,3107,
11/15/2010,7/1/2011,4,2.31599998474121,2.3206000328064,2.32010006904602,303,
11/15/2010,8/1/2011,4,2.31259989738464,2.31750011444092,2.31450009346008,139,
11/15/2010,9/1/2011,4,2.30259990692139,2.30690002441406,2.30690002441406,149,
11/15/2010,10/1/2011,4,2.20689988136291,2.21350002288818,2.21140003204346,44,
11/15/2010,11/1/2011,4,2.1975998878479,2.20250010490417,2.20250010490417,27,
11/15/2010,12/1/2011,4,2.19889998435974,2.20880007743835,2.19479990005493,852,
11/15/2010,1/1/2012,4,2.21239995956421,2.21650004386902,2.21650004386902,251,
11/15/2010,2/1/2012,4,2.22839999198914,,,100,
11/15/2010,3/1/2012,4,2.24489998817444,,,0,
11/15/2010,4/1/2012,4,2.35190010070801,,,1,
11/15/2010,5/1/2012,4,2.35840010643005,,,1,
11/15/2010,6/1/2012,4,2.35190010070801,,,0,
11/15/2010,7/1/2012,4,2.34590005874634,,,0,
11/15/2010,8/1/2012,4,2.33789992332458,,,0,
11/15/2010,9/1/2012,4,2.32290005683899,,,0,
11/15/2010,10/1/2012,4,2.22740006446838,,,0,
11/15/2010,11/1/2012,4,2.21840000152588,,,0,
11/15/2010,12/1/2012,4,2.21889996528625,,,0,
11/15/2010,1/1/2013,4,2.2228000164032,,,0,
11/15/2010,2/1/2013,4,2.230299949646,,,0,
11/15/2010,3/1/2013,4,2.23779988288879,,,0,
11/15/2010,4/1/2013,4,2.33780002593994,,,0,
11/15/2010,5/1/2013,4,2.3478000164032,,,0,
11/15/2010,6/1/2013,4,2.34279990196228,,,0,
11/15/2010,7/1/2013,4,2.33780002593994,,,0,
11/15/2010,8/1/2013,4,2.33279991149902,,,0,
11/15/2010,9/1/2013,4,2.32529997825623,,,0,
11/15/2010,10/1/2013,4,2.25029993057251,,,0,
11/15/2010,11/1/2013,4,2.24230003356934,,,0,
11/16/2010,12/1/2010,1,82.3399963378906,84.7399978637695,82.0299987792969,453272,
11/16/2010,1/1/2011,1,82.8399963378906,85.1999969482422,82.5299987792969,224192,
11/16/2010,2/1/2011,1,83.4400024414063,85.7200012207031,83.1500015258789,56766,
11/16/2010,3/1/2011,1,83.9599990844727,86.1600036621094,83.6800003051758,34792,
11/16/2010,4/1/2011,1,84.379997253418,86.4700012207031,84.1500015258789,15063,
11/16/2010,5/1/2011,1,84.7300033569336,86.4499969482422,84.5500030517578,12771,
11/16/2010,6/1/2011,1,85.0199966430664,87.0800018310547,84.75,28782,
11/16/2010,7/1/2011,1,85.2799987792969,87,85.0699996948242,9007,
11/16/2010,8/1/2011,1,85.5,86.5999984741211,85.3099975585937,7720,
11/16/2010,9/1/2011,1,85.7099990844727,86.8499984741211,85.629997253418,3894,
11/16/2010,10/1/2011,1,85.9100036621094,86.9700012207031,85.8899993896484,2754,
11/16/2010,11/1/2011,1,86.129997253418,87.2300033569336,86.0899963378906,3669,
11/16/2010,12/1/2011,1,86.3600006103516,88.1999969482422,86.0999984741211,31230,
11/16/2010,1/1/2012,1,86.4499969482422,87.0500030517578,86.8000030517578,1506,
11/16/2010,2/1/2012,1,86.5400009155274,,,2,
11/16/2010,3/1/2012,1,86.629997253418,,,250,
11/16/2010,4/1/2012,1,86.7099990844727,,,250,
11/16/2010,5/1/2012,1,86.7900009155273,,,0,
11/16/2010,6/1/2012,1,86.870002746582,,88.1999969482422,207,
11/16/2010,7/1/2012,1,86.9400024414063,,,0,
11/16/2010,8/1/2012,1,87.0100021362305,,,0,
11/16/2010,9/1/2012,1,87.0800018310547,,,0,
11/16/2010,10/1/2012,1,87.1500015258789,,,0,
11/16/2010,11/1/2012,1,87.2200012207031,,,0,
11/16/2010,12/1/2012,1,87.3199996948242,89.0299987792969,87.0599975585938,9013,
11/16/2010,1/1/2013,1,87.3099975585938,,,25,
11/16/2010,2/1/2013,1,87.3000030517578,,,0,
11/16/2010,3/1/2013,1,87.3000030517578,,,0,
11/16/2010,4/1/2013,1,87.3000030517578,,,0,
11/16/2010,5/1/2013,1,87.3000030517578,,,0,
11/16/2010,6/1/2013,1,87.3000030517578,87.2399978637695,87.1999969482422,273,
11/16/2010,7/1/2013,1,87.3099975585938,,,0,
11/16/2010,8/1/2013,1,87.3300018310547,,,0,
11/16/2010,9/1/2013,1,87.3600006103516,,,0,
11/16/2010,10/1/2013,1,87.3899993896484,,,0,
11/16/2010,11/1/2013,1,87.4199981689453,,,0,
11/16/2010,12/1/2013,1,87.4599990844727,88.9499969482422,87.129997253418,2891,
11/16/2010,1/1/2014,1,87.4599990844727,,,0,
11/16/2010,2/1/2014,1,87.4599990844727,,,0,
11/16/2010,3/1/2014,1,87.4599990844727,,,0,
11/16/2010,4/1/2014,1,87.4700012207031,,,0,
11/16/2010,5/1/2014,1,87.4800033569336,,,0,
11/16/2010,6/1/2014,1,87.4899978637695,,,0,
11/16/2010,7/1/2014,1,87.5100021362305,,,0,
11/16/2010,8/1/2014,1,87.5299987792969,,,0,
11/16/2010,9/1/2014,1,87.5599975585937,,,0,
11/16/2010,10/1/2014,1,87.5899963378906,,,0,
11/16/2010,11/1/2014,1,87.620002746582,,,0,
11/16/2010,12/1/2014,1,87.6600036621094,88.5100021362305,87.3000030517578,1364,
11/16/2010,1/1/2015,1,87.6800003051758,,,0,
11/16/2010,2/1/2015,1,87.7099990844727,,,0,
11/16/2010,3/1/2015,1,87.7399978637695,,,0,
11/16/2010,4/1/2015,1,87.7699966430664,,,0,
11/16/2010,5/1/2015,1,87.8000030517578,,,0,
11/16/2010,6/1/2015,1,87.8399963378906,,,0,
11/16/2010,7/1/2015,1,87.879997253418,,,0,
11/16/2010,8/1/2015,1,87.9199981689453,,,0,
11/16/2010,9/1/2015,1,87.9700012207031,,,0,
11/16/2010,10/1/2015,1,88.0199966430664,,,0,
11/16/2010,11/1/2015,1,88.0800018310547,,,0,
11/16/2010,12/1/2015,1,88.1399993896484,89.3399963378906,87.8199996948242,448,
11/16/2010,6/1/2016,1,88.4700012207031,,,0,
11/16/2010,12/1/2016,1,88.8099975585937,89.7300033569336,88.7399978637695,23,
11/16/2010,6/1/2017,1,89.2099990844727,,,0,
11/16/2010,12/1/2017,1,89.6100006103516,90.3499984741211,89.5599975585938,19,
11/16/2010,6/1/2018,1,90.0100021362305,,,0,
11/16/2010,12/1/2018,1,90.4100036621094,91.620002746582,90.379997253418,10,
11/16/2010,12/1/2010,3,2.30900001525879,2.3685998916626,2.30640006065369,51065,
11/16/2010,1/1/2011,3,2.32800006866455,2.38490009307861,2.32500004768372,27499,
11/16/2010,2/1/2011,3,2.33820009231567,2.38639998435974,2.3364999294281,8731,
11/16/2010,3/1/2011,3,2.34050011634827,2.38560009002686,2.33820009231567,5211,
11/16/2010,4/1/2011,3,2.32990002632141,2.37540006637573,2.32929992675781,2786,
11/16/2010,5/1/2011,3,2.32290005683899,2.37150001525879,2.32439994812012,1978,
11/16/2010,6/1/2011,3,2.32249999046326,2.37229990959167,2.3199999332428,3699,
11/16/2010,7/1/2011,3,2.33189988136291,2.34500002861023,2.333899974823,383,
11/16/2010,8/1/2011,3,2.34330010414124,2.36249995231628,2.34540009498596,277,
11/16/2010,9/1/2011,3,2.35829997062683,2.36719989776611,2.36030006408691,443,
11/16/2010,10/1/2011,3,2.37660002708435,2.39479994773865,2.38000011444092,110,
11/16/2010,11/1/2011,3,2.39580011367798,2.40590000152588,2.39499998092651,575,
11/16/2010,12/1/2011,3,2.41300010681152,2.43709993362427,2.41249990463257,1276,
11/16/2010,1/1/2012,3,2.42950010299683,2.4300000667572,2.4300000667572,87,
11/16/2010,2/1/2012,3,2.43549990653992,2.44749999046326,2.44749999046326,57,
11/16/2010,3/1/2012,3,2.42750000953674,2.43149995803833,2.43149995803833,31,
11/16/2010,4/1/2012,3,2.41149997711182,2.42499995231628,2.42499995231628,1,
11/16/2010,5/1/2012,3,2.3989999294281,,,0,
11/16/2010,6/1/2012,3,2.39100003242493,,,3,
11/16/2010,7/1/2012,3,2.40000009536743,,,0,
11/16/2010,8/1/2012,3,2.41199994087219,2.42400002479553,2.42400002479553,1,
11/16/2010,9/1/2012,3,2.42650008201599,2.43849992752075,2.43849992752075,1,
11/16/2010,10/1/2012,3,2.44149994850159,,,0,
11/16/2010,11/1/2012,3,2.45549988746643,,,0,
11/16/2010,12/1/2012,3,2.46950006484985,,,0,
11/16/2010,1/1/2013,3,2.48399996757507,,,0,
11/16/2010,12/1/2010,4,2.15569996833801,2.20000004768372,2.13689994812012,45519,
11/16/2010,1/1/2011,4,2.11409997940063,2.16020011901855,2.1078999042511,35307,
11/16/2010,2/1/2011,4,2.12030005455017,2.16280007362366,2.11619997024536,16523,
11/16/2010,3/1/2011,4,2.13680005073547,2.16540002822876,2.13100004196167,9439,
11/16/2010,4/1/2011,4,2.25049996376038,2.29500007629395,2.24530005455017,4191,
11/16/2010,5/1/2011,4,2.26020002365112,2.29530000686645,2.25690007209778,1849,
11/16/2010,6/1/2011,4,2.26629996299744,2.3125,2.26119995117187,2374,
11/16/2010,7/1/2011,4,2.26460003852844,2.28099989891052,2.26929998397827,289,
11/16/2010,8/1/2011,4,2.26119995117187,2.28279995918274,2.28279995918274,228,
11/16/2010,9/1/2011,4,2.25160002708435,,2.2558000087738,89,
11/16/2010,10/1/2011,4,2.15590000152588,,,24,
11/16/2010,11/1/2011,4,2.14680004119873,,2.1521999835968,7,
11/16/2010,12/1/2011,4,2.14809989929199,2.17000007629395,2.15140008926392,338,
11/16/2010,1/1/2012,4,2.16160011291504,,,0,
11/16/2010,2/1/2012,4,2.17759990692139,,,0,
11/16/2010,3/1/2012,4,2.19409990310669,,,0,
11/16/2010,4/1/2012,4,2.30110001564026,,,0,
11/16/2010,5/1/2012,4,2.3076000213623,,,0,
11/16/2010,6/1/2012,4,2.30110001564026,,,3,
11/16/2010,7/1/2012,4,2.29509997367859,,,6,
11/16/2010,8/1/2012,4,2.28710007667541,,,3,
11/16/2010,9/1/2012,4,2.27209997177124,,,0,
11/16/2010,10/1/2012,4,2.17659997940063,,,0,
11/16/2010,11/1/2012,4,2.16759991645813,,,0,
11/16/2010,12/1/2012,4,2.16810011863708,,,50,
11/16/2010,1/1/2013,4,2.17199993133545,,,0,
11/16/2010,2/1/2013,4,2.17950010299683,,,0,
11/16/2010,3/1/2013,4,2.18700003623962,,,0,
11/16/2010,4/1/2013,4,2.28699994087219,,,0,
11/16/2010,5/1/2013,4,2.29699993133545,,,0,
11/16/2010,6/1/2013,4,2.29200005531311,,,0,
11/16/2010,7/1/2013,4,2.28699994087219,,,0,
11/16/2010,8/1/2013,4,2.28200006484985,,,0,
11/16/2010,9/1/2013,4,2.27449989318848,,,0,
11/16/2010,10/1/2013,4,2.19950008392334,,,0,
11/16/2010,11/1/2013,4,2.19149994850159,,,0,
11/17/2010,12/1/2010,1,80.4400024414062,82.6699981689453,80.0599975585937,334714,
11/17/2010,1/1/2011,1,81.0400009155273,83.1699981689453,80.6500015258789,354327,
11/17/2010,2/1/2011,1,81.7099990844727,83.75,81.3499984741211,76157,
11/17/2010,3/1/2011,1,82.2900009155273,84.2399978637695,81.9300003051758,39625,
11/17/2010,4/1/2011,1,82.7399978637695,84.4599990844727,82.379997253418,16261,
11/17/2010,5/1/2011,1,83.1100006103516,84.9000015258789,82.7799987792969,10743,
11/17/2010,6/1/2011,1,83.4400024414063,85.0800018310547,83.0999984741211,34467,
11/17/2010,7/1/2011,1,83.7300033569336,85.0999984741211,83.4000015258789,4823,
11/17/2010,8/1/2011,1,83.9700012207031,85.0999984741211,83.9000015258789,3992,
11/17/2010,9/1/2011,1,84.1900024414062,85.5999984741211,84.1900024414062,3233,
11/17/2010,10/1/2011,1,84.4100036621094,85.3000030517578,84.4199981689453,2516,
11/17/2010,11/1/2011,1,84.629997253418,85.5599975585938,84.5,2376,
11/17/2010,12/1/2011,1,84.8600006103516,86.4300003051758,84.5500030517578,34484,
11/17/2010,1/1/2012,1,84.9499969482422,,84.6699981689453,914,
11/17/2010,2/1/2012,1,85.0400009155274,,86.2600021362305,545,
11/17/2010,3/1/2012,1,85.129997253418,,,52,
11/17/2010,4/1/2012,1,85.2099990844727,,,201,
11/17/2010,5/1/2012,1,85.3000030517578,,,11,
11/17/2010,6/1/2012,1,85.3899993896484,86.75,85.2099990844727,2174,
11/17/2010,7/1/2012,1,85.4599990844727,,,0,
11/17/2010,8/1/2012,1,85.5299987792969,,,0,
11/17/2010,9/1/2012,1,85.5999984741211,,,0,
11/17/2010,10/1/2012,1,85.6699981689453,,,0,
11/17/2010,11/1/2012,1,85.7399978637695,,,250,
11/17/2010,12/1/2012,1,85.8399963378906,87.3000030517578,85.5500030517578,12732,
11/17/2010,1/1/2013,1,85.8300018310547,,,0,
11/17/2010,2/1/2013,1,85.8199996948242,,,0,
11/17/2010,3/1/2013,1,85.8199996948242,,,0,
11/17/2010,4/1/2013,1,85.8199996948242,,,0,
11/17/2010,5/1/2013,1,85.8199996948242,,,0,
11/17/2010,6/1/2013,1,85.8199996948242,,,0,
11/17/2010,7/1/2013,1,85.8399963378906,,,0,
11/17/2010,8/1/2013,1,85.8600006103516,,,0,
11/17/2010,9/1/2013,1,85.8899993896484,,,0,
11/17/2010,10/1/2013,1,85.9199981689453,,,0,
11/17/2010,11/1/2013,1,85.9599990844727,,,0,
11/17/2010,12/1/2013,1,86,87.4400024414063,85.6999969482422,3156,
11/17/2010,1/1/2014,1,86,,,0,
11/17/2010,2/1/2014,1,86,,,0,
11/17/2010,3/1/2014,1,86,,,0,
11/17/2010,4/1/2014,1,86.0100021362305,,,0,
11/17/2010,5/1/2014,1,86.0199966430664,,,0,
11/17/2010,6/1/2014,1,86.0299987792969,,,0,
11/17/2010,7/1/2014,1,86.0500030517578,,,0,
11/17/2010,8/1/2014,1,86.0699996948242,,,0,
11/17/2010,9/1/2014,1,86.0999984741211,,,0,
11/17/2010,10/1/2014,1,86.129997253418,,,0,
11/17/2010,11/1/2014,1,86.1600036621094,,,0,
11/17/2010,12/1/2014,1,86.1999969482422,87.5400009155274,86,1124,
11/17/2010,1/1/2015,1,86.2200012207031,,,0,
11/17/2010,2/1/2015,1,86.2399978637695,,,0,
11/17/2010,3/1/2015,1,86.2699966430664,,,0,
11/17/2010,4/1/2015,1,86.3000030517578,,,0,
11/17/2010,5/1/2015,1,86.3300018310547,,,0,
11/17/2010,6/1/2015,1,86.370002746582,,,0,
11/17/2010,7/1/2015,1,86.4100036621094,,,0,
11/17/2010,8/1/2015,1,86.4499969482422,,,0,
11/17/2010,9/1/2015,1,86.5,,,0,
11/17/2010,10/1/2015,1,86.5500030517578,,,0,
11/17/2010,11/1/2015,1,86.6100006103516,,,0,
11/17/2010,12/1/2015,1,86.6699981689453,87.9499969482422,86.5,176,
11/17/2010,6/1/2016,1,87.0100021362305,,,0,
11/17/2010,12/1/2016,1,87.3499984741211,,87.25,43,
11/17/2010,6/1/2017,1,87.7399978637695,,,0,
11/17/2010,12/1/2017,1,88.129997253418,88.3300018310547,88,39,
11/17/2010,6/1/2018,1,88.5299987792969,,,0,
11/17/2010,12/1/2018,1,88.9300003051758,90,88.9300003051758,10,
11/17/2010,12/1/2010,3,2.25189995765686,2.31139993667603,2.23830008506775,58943,
11/17/2010,1/1/2011,3,2.27180004119873,2.33189988136291,2.25850009918213,36790,
11/17/2010,2/1/2011,3,2.28329992294312,2.33999991416931,2.271399974823,11658,
11/17/2010,3/1/2011,3,2.28780007362366,2.33509993553162,2.27600002288818,6669,
11/17/2010,4/1/2011,3,2.27990007400513,2.32410001754761,2.27250003814697,3996,
11/17/2010,5/1/2011,3,2.27419996261597,2.32279992103577,2.26200008392334,3196,
11/17/2010,6/1/2011,3,2.27439999580383,2.32179999351501,2.26169991493225,7555,
11/17/2010,7/1/2011,3,2.28430008888245,2.33060002326965,2.27620005607605,518,
11/17/2010,8/1/2011,3,2.29579997062683,2.33229994773865,2.28520011901855,1082,
11/17/2010,9/1/2011,3,2.31080007553101,2.34789991378784,2.29999995231628,358,
11/17/2010,10/1/2011,3,2.32940006256104,2.36999988555908,2.31979990005493,95,
11/17/2010,11/1/2011,3,2.34899997711182,2.39580011367798,2.34960007667541,115,
11/17/2010,12/1/2011,3,2.36680006980896,2.41129994392395,2.35540008544922,1949,
11/17/2010,1/1/2012,3,2.38380002975464,,,31,
11/17/2010,2/1/2012,3,2.39030003547668,,2.42300009727478,0,
11/17/2010,3/1/2012,3,2.38280010223389,,,0,
11/17/2010,4/1/2012,3,2.36730003356934,2.39000010490417,2.37899994850159,1,
11/17/2010,5/1/2012,3,2.355299949646,,,0,
11/17/2010,6/1/2012,3,2.3478000164032,,,4,
11/17/2010,7/1/2012,3,2.3568000793457,,,0,
11/17/2010,8/1/2012,3,2.36879992485046,,,0,
11/17/2010,9/1/2012,3,2.38330006599426,,,0,
11/17/2010,10/1/2012,3,2.39829993247986,,,0,
11/17/2010,11/1/2012,3,2.41230010986328,,,0,
11/17/2010,12/1/2012,3,2.42630004882812,,,0,
11/17/2010,1/1/2013,3,2.44079995155334,,,0,
11/17/2010,12/1/2010,4,2.15790009498596,2.18230009078979,2.13129997253418,44569,
11/17/2010,1/1/2011,4,2.10339999198914,2.12859988212585,2.08400011062622,51937,
11/17/2010,2/1/2011,4,2.10470008850098,2.13050007820129,2.08899998664856,23240,
11/17/2010,3/1/2011,4,2.11700010299683,2.13879990577698,2.10190010070801,10937,
11/17/2010,4/1/2011,4,2.22630000114441,2.25399994850159,2.21810007095337,6265,
11/17/2010,5/1/2011,4,2.23460006713867,2.25729990005493,2.22119998931885,1898,
11/17/2010,6/1/2011,4,2.23979997634888,2.2688000202179,2.228600025177,2404,
11/17/2010,7/1/2011,4,2.23790001869202,2.23830008506775,2.23830008506775,483,
11/17/2010,8/1/2011,4,2.23399996757507,2.23679995536804,2.23629999160767,102,
11/17/2010,9/1/2011,4,2.22370004653931,,2.22749996185303,194,
11/17/2010,10/1/2011,4,2.12569999694824,,,136,
11/17/2010,11/1/2011,4,2.11590003967285,,2.11730003356934,65,
11/17/2010,12/1/2011,4,2.11700010299683,2.14709997177124,2.11209988594055,390,
11/17/2010,1/1/2012,4,2.13050007820129,,,25,
11/17/2010,2/1/2012,4,2.14650011062622,,,0,
11/17/2010,3/1/2012,4,2.16300010681152,,,0,
11/17/2010,4/1/2012,4,2.26999998092651,,,0,
11/17/2010,5/1/2012,4,2.27649998664856,,,0,
11/17/2010,6/1/2012,4,2.27049994468689,,,0,
11/17/2010,7/1/2012,4,2.26449990272522,,,0,
11/17/2010,8/1/2012,4,2.25650000572205,,,0,
11/17/2010,9/1/2012,4,2.24149990081787,,,0,
11/17/2010,10/1/2012,4,2.14599990844727,,,0,
11/17/2010,11/1/2012,4,2.13700008392334,,,0,
11/17/2010,12/1/2012,4,2.13750004768372,,,1,
11/17/2010,1/1/2013,4,2.14140009880066,,,0,
11/17/2010,2/1/2013,4,2.14890003204346,,,0,
11/17/2010,3/1/2013,4,2.15639996528625,,,0,
11/17/2010,4/1/2013,4,2.2564001083374,,,0,
11/17/2010,5/1/2013,4,2.26640009880066,,,0,
11/17/2010,6/1/2013,4,2.26139998435974,,,0,
11/17/2010,7/1/2013,4,2.2564001083374,,,0,
11/17/2010,8/1/2013,4,2.25139999389648,,,0,
11/17/2010,9/1/2013,4,2.24390006065369,,,0,
11/17/2010,10/1/2013,4,2.16890001296997,,,0,
11/17/2010,11/1/2013,4,2.1609001159668,,,0,
11/18/2010,12/1/2010,1,81.8499984741211,82.3499984741211,80.4400024414062,159723,
11/18/2010,1/1/2011,1,82.4199981689453,82.9400024414062,80.9199981689453,369203,
11/18/2010,2/1/2011,1,83.0800018310547,83.5699996948242,81.8399963378906,76772,
11/18/2010,3/1/2011,1,83.6399993896484,84.120002746582,82.5999984741211,33558,
11/18/2010,4/1/2011,1,84.0599975585937,84.5299987792969,83.0899963378906,10733,
11/18/2010,5/1/2011,1,84.4199981689453,84.8399963378906,83.9000015258789,5374,
11/18/2010,6/1/2011,1,84.7399978637695,85.2200012207031,83.6399993896484,20496,
11/18/2010,7/1/2011,1,85.0100021362305,85.4599990844727,84.3899993896484,2580,
11/18/2010,8/1/2011,1,85.25,85.4199981689453,84.8499984741211,2743,
11/18/2010,9/1/2011,1,85.4700012207031,85.629997253418,85.0999984741211,1539,
11/18/2010,10/1/2011,1,85.6900024414063,85.6600036621094,85.370002746582,1002,
11/18/2010,11/1/2011,1,85.9100036621094,,,616,
11/18/2010,12/1/2011,1,86.1399993896484,86.5699996948242,85.2399978637695,17360,
11/18/2010,1/1/2012,1,86.2300033569336,86.629997253418,,373,
11/18/2010,2/1/2012,1,86.3099975585937,85.8000030517578,,128,
11/18/2010,3/1/2012,1,86.3899993896484,86.3300018310547,,1093,
11/18/2010,4/1/2012,1,86.4599990844727,86.4000015258789,,108,
11/18/2010,5/1/2012,1,86.5500030517578,86.4899978637695,,213,
11/18/2010,6/1/2012,1,86.6399993896484,86.9700012207031,86.2699966430664,710,
11/18/2010,7/1/2012,1,86.7099990844727,,,10,
11/18/2010,8/1/2012,1,86.7699966430664,,,0,
11/18/2010,9/1/2012,1,86.8300018310547,,,208,
11/18/2010,10/1/2012,1,86.8899993896484,,,0,
11/18/2010,11/1/2012,1,86.9599990844727,,,0,
11/18/2010,12/1/2012,1,87.0500030517578,87.4400024414063,86.2399978637695,3714,
11/18/2010,1/1/2013,1,87.0400009155273,,,0,
11/18/2010,2/1/2013,1,87.0299987792969,,,0,
11/18/2010,3/1/2013,1,87.0299987792969,,,0,
11/18/2010,4/1/2013,1,87.0299987792969,,,0,
11/18/2010,5/1/2013,1,87.0299987792969,,,0,
11/18/2010,6/1/2013,1,87.0299987792969,,,10,
11/18/2010,7/1/2013,1,87.0500030517578,,,0,
11/18/2010,8/1/2013,1,87.0699996948242,,,0,
11/18/2010,9/1/2013,1,87.0999984741211,,,0,
11/18/2010,10/1/2013,1,87.129997253418,,,0,
11/18/2010,11/1/2013,1,87.1699981689453,,,0,
11/18/2010,12/1/2013,1,87.2099990844727,87.5999984741211,86.6399993896484,2344,
11/18/2010,1/1/2014,1,87.2099990844727,,,0,
11/18/2010,2/1/2014,1,87.2099990844727,,,0,
11/18/2010,3/1/2014,1,87.2099990844727,,,0,
11/18/2010,4/1/2014,1,87.2099990844727,,,0,
11/18/2010,5/1/2014,1,87.2099990844727,,,0,
11/18/2010,6/1/2014,1,87.2200012207031,,,0,
11/18/2010,7/1/2014,1,87.2300033569336,,,0,
11/18/2010,8/1/2014,1,87.25,,,0,
11/18/2010,9/1/2014,1,87.2699966430664,,,0,
11/18/2010,10/1/2014,1,87.3000030517578,,,0,
11/18/2010,11/1/2014,1,87.3300018310547,,,0,
11/18/2010,12/1/2014,1,87.370002746582,87.6999969482422,86.8399963378906,466,
11/18/2010,1/1/2015,1,87.3899993896484,,,0,
11/18/2010,2/1/2015,1,87.4100036621094,,,0,
11/18/2010,3/1/2015,1,87.4300003051758,,,0,
11/18/2010,4/1/2015,1,87.4599990844727,,,0,
11/18/2010,5/1/2015,1,87.4899978637695,,,0,
11/18/2010,6/1/2015,1,87.5199966430664,,,0,
11/18/2010,7/1/2015,1,87.5599975585937,,,0,
11/18/2010,8/1/2015,1,87.5999984741211,,,0,
11/18/2010,9/1/2015,1,87.6399993896484,,,0,
11/18/2010,10/1/2015,1,87.6900024414062,,,0,
11/18/2010,11/1/2015,1,87.75,,,0,
11/18/2010,12/1/2015,1,87.8099975585937,88.25,87.2399978637695,541,
11/18/2010,6/1/2016,1,88.1399993896484,,,0,
11/18/2010,12/1/2016,1,88.4800033569336,88.9700012207031,87.9700012207031,238,
11/18/2010,6/1/2017,1,88.870002746582,,,0,
11/18/2010,12/1/2017,1,89.2600021362305,89.620002746582,88.7600021362305,31,
11/18/2010,6/1/2018,1,89.6999969482422,,,0,
11/18/2010,12/1/2018,1,90.1399993896484,90.379997253418,89.6500015258789,7,
11/18/2010,12/1/2010,3,2.29509997367859,2.30480003356934,2.2525999546051,41081,
11/18/2010,1/1/2011,3,2.31329989433289,2.32290005683899,2.27090001106262,43299,
11/18/2010,2/1/2011,3,2.32349991798401,2.33249998092651,2.28900003433228,9724,
11/18/2010,3/1/2011,3,2.32769989967346,2.33579993247986,2.31529998779297,4971,
11/18/2010,4/1/2011,3,2.31909990310669,2.32750010490417,2.29349994659424,3071,
11/18/2010,5/1/2011,3,2.3131000995636,2.32030010223389,2.27850008010864,1408,
11/18/2010,6/1/2011,3,2.31279993057251,2.32069993019104,2.28029990196228,4913,
11/18/2010,7/1/2011,3,2.32270002365112,2.32969999313354,2.31539988517761,508,
11/18/2010,8/1/2011,3,2.33419990539551,2.34319996833801,2.32649993896484,550,
11/18/2010,9/1/2011,3,2.34899997711182,2.35319995880127,2.34540009498596,49,
11/18/2010,10/1/2011,3,2.36700010299683,2.3675000667572,2.3675000667572,30,
11/18/2010,11/1/2011,3,2.38599991798401,2.38649988174438,2.38150000572205,72,
11/18/2010,12/1/2011,3,2.4028000831604,2.40450000762939,2.38930010795593,1550,
11/18/2010,1/1/2012,3,2.4193000793457,2.42750000953674,2.42750000953674,68,
11/18/2010,2/1/2012,3,2.42580008506775,,,0,
11/18/2010,3/1/2012,3,2.41829991340637,,,0,
11/18/2010,4/1/2012,3,2.4028000831604,,,0,
11/18/2010,5/1/2012,3,2.39079999923706,,,15,
11/18/2010,6/1/2012,3,2.38330006599426,,,15,
11/18/2010,7/1/2012,3,2.39229989051819,,,0,
11/18/2010,8/1/2012,3,2.40429997444153,2.40549993515015,2.40549993515015,1,
11/18/2010,9/1/2012,3,2.41880011558533,2.42000007629395,2.42000007629395,1,
11/18/2010,10/1/2012,3,2.43379998207092,2.43499994277954,2.43499994277954,2,
11/18/2010,11/1/2012,3,2.44779992103577,,,0,
11/18/2010,12/1/2012,3,2.46180009841919,,,5,
11/18/2010,1/1/2013,3,2.47630000114441,,,0,
11/18/2010,12/1/2010,4,2.22830009460449,2.24149990081787,2.16199994087219,29921,
11/18/2010,1/1/2011,4,2.15849995613098,2.17000007629395,2.10500001907349,63296,
11/18/2010,2/1/2011,4,2.15140008926392,2.16199994087219,2.125,33987,
11/18/2010,3/1/2011,4,2.1609001159668,2.17280006408691,2.12719988822937,13756,
11/18/2010,4/1/2011,4,2.2658998966217,2.27209997177124,2.23629999160767,6244,
11/18/2010,5/1/2011,4,2.27279996871948,2.27049994468689,2.25399994850159,4052,
11/18/2010,6/1/2011,4,2.27699995040894,2.28449988365173,2.26259994506836,4491,
11/18/2010,7/1/2011,4,2.27390003204346,2.27189993858337,2.27029991149902,850,
11/18/2010,8/1/2011,4,2.26889991760254,2.26699995994568,2.26379990577698,739,
11/18/2010,9/1/2011,4,2.25760006904602,2.25440001487732,,774,
11/18/2010,10/1/2011,4,2.1577000617981,2.15450000762939,,802,
11/18/2010,11/1/2011,4,2.14720010757446,2.14299988746643,2.14170002937317,289,
11/18/2010,12/1/2011,4,2.14820003509521,2.15599989891052,2.14289999008179,1107,
11/18/2010,1/1/2012,4,2.16170001029968,,,53,
11/18/2010,2/1/2012,4,2.17770004272461,2.14750003814697,,0,
11/18/2010,3/1/2012,4,2.19420003890991,,,0,
11/18/2010,4/1/2012,4,2.3011999130249,,,0,
11/18/2010,5/1/2012,4,2.30769991874695,,,0,
11/18/2010,6/1/2012,4,2.30170011520386,,,0,
11/18/2010,7/1/2012,4,2.29570007324219,,,0,
11/18/2010,8/1/2012,4,2.28769993782043,,,0,
11/18/2010,9/1/2012,4,2.27270007133484,,,0,
11/18/2010,10/1/2012,4,2.17720007896423,,,0,
11/18/2010,11/1/2012,4,2.16820001602173,,,0,
11/18/2010,12/1/2012,4,2.1686999797821,,,0,
11/18/2010,1/1/2013,4,2.17260003089905,,,0,
11/18/2010,2/1/2013,4,2.18009996414185,,,0,
11/18/2010,3/1/2013,4,2.18759989738464,,,0,
11/18/2010,4/1/2013,4,2.28760004043579,,,0,
11/18/2010,5/1/2013,4,2.29760003089905,,,0,
11/18/2010,6/1/2013,4,2.29259991645813,,,0,
11/18/2010,7/1/2013,4,2.28760004043579,,,0,
11/18/2010,8/1/2013,4,2.28259992599487,,,0,
11/18/2010,9/1/2013,4,2.27509999275208,,,0,
11/18/2010,10/1/2013,4,2.20009994506836,,,0,
11/18/2010,11/1/2013,4,2.19210004806519,,,0,
11/19/2010,12/1/2010,1,81.5100021362305,82.75,80.5899963378906,37192,
11/19/2010,1/1/2011,1,81.9800033569336,83.3199996948242,81.0800018310547,324457,
11/19/2010,2/1/2011,1,82.5800018310547,83.9499969482422,81.7399978637695,68221,
11/19/2010,3/1/2011,1,83.0699996948242,84.5,82.2900009155273,37619,
11/19/2010,4/1/2011,1,83.4300003051758,84.879997253418,82.7099990844727,12911,
11/19/2010,5/1/2011,1,83.7200012207031,85.0100021362305,83.1800003051758,7310,
11/19/2010,6/1/2011,1,84,85.5199966430664,83.3300018310547,20213,
11/19/2010,7/1/2011,1,84.2399978637695,84.3399963378906,83.6900024414063,3648,
11/19/2010,8/1/2011,1,84.4599990844727,84.75,84.25,3364,
11/19/2010,9/1/2011,1,84.6699981689453,85.9499969482422,84.3399963378906,3465,
11/19/2010,10/1/2011,1,84.879997253418,84.9499969482422,84.9499969482422,1774,
11/19/2010,11/1/2011,1,85.0899963378906,85.2200012207031,84.6600036621094,1365,
11/19/2010,12/1/2011,1,85.3199996948242,86.8000030517578,84.6999969482422,20475,
11/19/2010,1/1/2012,1,85.4100036621094,,85.2699966430664,860,
11/19/2010,2/1/2012,1,85.4899978637695,,85.3499984741211,280,
11/19/2010,3/1/2012,1,85.5599975585938,,,51,
11/19/2010,4/1/2012,1,85.629997253418,,,51,
11/19/2010,5/1/2012,1,85.7099990844727,,,30,
11/19/2010,6/1/2012,1,85.8000030517578,86.1999969482422,85.4800033569336,300,
11/19/2010,7/1/2012,1,85.8600006103516,,,15,
11/19/2010,8/1/2012,1,85.9199981689453,,,0,
11/19/2010,9/1/2012,1,85.9700012207031,,,0,
11/19/2010,10/1/2012,1,86.0299987792969,,,0,
11/19/2010,11/1/2012,1,86.0999984741211,,,100,
11/19/2010,12/1/2012,1,86.1900024414063,87.6500015258789,85.6100006103516,7925,
11/19/2010,1/1/2013,1,86.1800003051758,,,0,
11/19/2010,2/1/2013,1,86.1699981689453,,,0,
11/19/2010,3/1/2013,1,86.1600036621094,,,100,
11/19/2010,4/1/2013,1,86.1500015258789,,,0,
11/19/2010,5/1/2013,1,86.1500015258789,,,0,
11/19/2010,6/1/2013,1,86.1500015258789,,,1,
11/19/2010,7/1/2013,1,86.1600036621094,,,0,
11/19/2010,8/1/2013,1,86.1800003051758,,,0,
11/19/2010,9/1/2013,1,86.1999969482422,,,0,
11/19/2010,10/1/2013,1,86.2300033569336,,,0,
11/19/2010,11/1/2013,1,86.2699966430664,,,0,
11/19/2010,12/1/2013,1,86.3099975585937,87.6800003051758,85.8000030517578,3682,
11/19/2010,1/1/2014,1,86.3000030517578,,,0,
11/19/2010,2/1/2014,1,86.3000030517578,,,0,
11/19/2010,3/1/2014,1,86.3000030517578,,,0,
11/19/2010,4/1/2014,1,86.3000030517578,,,0,
11/19/2010,5/1/2014,1,86.3000030517578,,,0,
11/19/2010,6/1/2014,1,86.3000030517578,,,0,
11/19/2010,7/1/2014,1,86.3099975585937,,,0,
11/19/2010,8/1/2014,1,86.3199996948242,,,0,
11/19/2010,9/1/2014,1,86.3399963378906,,,0,
11/19/2010,10/1/2014,1,86.370002746582,,,0,
11/19/2010,11/1/2014,1,86.4000015258789,,,0,
11/19/2010,12/1/2014,1,86.4400024414062,87.7699966430664,85.9599990844727,491,
11/19/2010,1/1/2015,1,86.4499969482422,,,0,
11/19/2010,2/1/2015,1,86.4599990844727,,,0,
11/19/2010,3/1/2015,1,86.4800033569336,,,0,
11/19/2010,4/1/2015,1,86.5,,,0,
11/19/2010,5/1/2015,1,86.5299987792969,,,0,
11/19/2010,6/1/2015,1,86.5599975585937,,,0,
11/19/2010,7/1/2015,1,86.5899963378906,,,0,
11/19/2010,8/1/2015,1,86.629997253418,,,0,
11/19/2010,9/1/2015,1,86.6699981689453,,,0,
11/19/2010,10/1/2015,1,86.7200012207031,,,0,
11/19/2010,11/1/2015,1,86.7699966430664,,,0,
11/19/2010,12/1/2015,1,86.8300018310547,88.0999984741211,86.3499984741211,97,
11/19/2010,6/1/2016,1,87.1600036621094,,,0,
11/19/2010,12/1/2016,1,87.4899978637695,,87.0999984741211,5,
11/19/2010,6/1/2017,1,87.9000015258789,,,0,
11/19/2010,12/1/2017,1,88.3199996948242,88.4000015258789,88.0199966430664,11,
11/19/2010,6/1/2018,1,88.7600021362305,,,0,
11/19/2010,12/1/2018,1,89.2099990844727,89,88.9499969482422,9,
11/19/2010,12/1/2010,3,2.27439999580383,2.31800007820129,2.25710010528564,31229,
11/19/2010,1/1/2011,3,2.29180002212524,2.33689999580383,2.27570009231567,44062,
11/19/2010,2/1/2011,3,2.30089998245239,2.34629988670349,2.28600001335144,12074,
11/19/2010,3/1/2011,3,2.30369997024536,2.34990000724792,2.28909993171692,8434,
11/19/2010,4/1/2011,3,2.29390001296997,2.33999991416931,2.28110003471375,5204,
11/19/2010,5/1/2011,3,2.28660011291504,2.32680010795593,2.28069996833801,3003,
11/19/2010,6/1/2011,3,2.28570008277893,2.33290004730225,2.27410006523132,8425,
11/19/2010,7/1/2011,3,2.29489994049072,2.34150004386902,2.28629994392395,2608,
11/19/2010,8/1/2011,3,2.30679988861084,2.35459995269775,2.29679989814758,1155,
11/19/2010,9/1/2011,3,2.32200002670288,2.34170007705688,2.31170010566711,2922,
11/19/2010,10/1/2011,3,2.34069991111755,2.33999991416931,2.33500003814697,1337,
11/19/2010,11/1/2011,3,2.35899996757507,2.35800004005432,2.35630011558533,402,
11/19/2010,12/1/2011,3,2.37520003318787,2.40199995040894,2.36579990386963,1552,
11/19/2010,1/1/2012,3,2.39159989356995,,2.39650011062622,57,
11/19/2010,2/1/2012,3,2.39809989929199,2.39400005340576,2.39400005340576,7,
11/19/2010,3/1/2012,3,2.39059996604919,,,0,
11/19/2010,4/1/2012,3,2.37509989738464,,,0,
11/19/2010,5/1/2012,3,2.36310005187988,2.35999989509583,2.35999989509583,1,
11/19/2010,6/1/2012,3,2.35560011863708,,,0,
11/19/2010,7/1/2012,3,2.36459994316101,,,0,
11/19/2010,8/1/2012,3,2.37660002708435,,,0,
11/19/2010,9/1/2012,3,2.39109992980957,,,0,
11/19/2010,10/1/2012,3,2.40610003471375,,,0,
11/19/2010,11/1/2012,3,2.42009997367859,,,0,
11/19/2010,12/1/2012,3,2.43409991264343,,,0,
11/19/2010,1/1/2013,3,2.44860005378723,,,0,
11/19/2010,12/1/2010,4,2.19600009918213,2.25049996376038,2.16249990463257,29756,
11/19/2010,1/1/2011,4,2.12709999084473,2.1800000667572,2.10400009155273,53680,
11/19/2010,2/1/2011,4,2.12350010871887,2.17339992523193,2.10229992866516,25889,
11/19/2010,3/1/2011,4,2.1363000869751,2.17519998550415,2.12249994277954,13790,
11/19/2010,4/1/2011,4,2.24060010910034,2.25130009651184,2.23250007629395,4538,
11/19/2010,5/1/2011,4,2.24810004234314,2.25690007209778,2.23690009117126,2123,
11/19/2010,6/1/2011,4,2.2525999546051,2.26999998092651,2.24020004272461,3394,
11/19/2010,7/1/2011,4,2.24950003623962,2.26500010490417,2.24300003051758,694,
11/19/2010,8/1/2011,4,2.24429988861084,,2.23860001564026,481,
11/19/2010,9/1/2011,4,2.23309993743896,,2.22830009460449,449,
11/19/2010,10/1/2011,4,2.13299989700317,,2.146399974823,297,
11/19/2010,11/1/2011,4,2.12299990653992,,2.12280011177063,263,
11/19/2010,12/1/2011,4,2.12310004234314,2.13899993896484,2.11459994316101,1485,
11/19/2010,1/1/2012,4,2.13610005378723,,,0,
11/19/2010,2/1/2012,4,2.15210008621216,,,0,
11/19/2010,3/1/2012,4,2.16860008239746,,,0,
11/19/2010,4/1/2012,4,2.27559995651245,,,0,
11/19/2010,5/1/2012,4,2.2820999622345,,,0,
11/19/2010,6/1/2012,4,2.27609992027283,,,0,
11/19/2010,7/1/2012,4,2.27010011672974,,,0,
11/19/2010,8/1/2012,4,2.26209998130798,,,0,
11/19/2010,9/1/2012,4,2.24710011482239,,,200,
11/19/2010,10/1/2012,4,2.1515998840332,,,0,
11/19/2010,11/1/2012,4,2.14260005950928,,,0,
11/19/2010,12/1/2012,4,2.14310002326965,,,0,
11/19/2010,1/1/2013,4,2.1470000743866,,,0,
11/19/2010,2/1/2013,4,2.15450000762939,,,0,
11/19/2010,3/1/2013,4,2.16199994087219,,,0,
11/19/2010,4/1/2013,4,2.26200008392334,,,0,
11/19/2010,5/1/2013,4,2.2720000743866,,,0,
11/19/2010,6/1/2013,4,2.26699995994568,,,0,
11/19/2010,7/1/2013,4,2.26200008392334,,,0,
11/19/2010,8/1/2013,4,2.25699996948242,,,0,
11/19/2010,9/1/2013,4,2.24950003623962,,,0,
11/19/2010,10/1/2013,4,2.17449998855591,,,0,
11/19/2010,11/1/2013,4,2.16650009155273,,,0,
11/22/2010,1/1/2011,1,81.7399978637695,82.870002746582,80.6800003051758,290202,
11/22/2010,2/1/2011,1,82.3300018310547,83.4300003051758,81.3000030517578,56461,
11/22/2010,3/1/2011,1,82.8300018310547,83.9100036621094,81.8199996948242,30256,
11/22/2010,4/1/2011,1,83.1900024414063,84.25,82.2399978637695,8928,
11/22/2010,5/1/2011,1,83.4800033569336,84.4899978637695,82.5899963378906,7621,
11/22/2010,6/1/2011,1,83.75,84.7799987792969,82.8499984741211,18008,
11/22/2010,7/1/2011,1,83.9899978637695,84.3199996948242,83.2200012207031,3365,
11/22/2010,8/1/2011,1,84.2099990844727,84.1699981689453,83.4499969482422,1577,
11/22/2010,9/1/2011,1,84.4300003051758,84.5100021362305,83.5599975585938,1656,
11/22/2010,10/1/2011,1,84.6399993896484,84.6500015258789,83.9300003051758,1314,
11/22/2010,11/1/2011,1,84.8499984741211,84.1900024414062,84,3138,
11/22/2010,12/1/2011,1,85.0800018310547,86.0699996948242,84.1600036621094,17416,
11/22/2010,1/1/2012,1,85.1699981689453,,84.9100036621094,1075,
11/22/2010,2/1/2012,1,85.25,,85.0500030517578,161,
11/22/2010,3/1/2012,1,85.3300018310547,,85.1500015258789,54,
11/22/2010,4/1/2012,1,85.4100036621094,,,5,
11/22/2010,5/1/2012,1,85.5,,,10,
11/22/2010,6/1/2012,1,85.5999984741211,85.870002746582,84.6999969482422,2043,
11/22/2010,7/1/2012,1,85.6600036621094,,,0,
11/22/2010,8/1/2012,1,85.7200012207031,,,0,
11/22/2010,9/1/2012,1,85.7799987792969,,,0,
11/22/2010,10/1/2012,1,85.8399963378906,,,0,
11/22/2010,11/1/2012,1,85.9100036621094,,,0,
11/22/2010,12/1/2012,1,86,86.4100036621094,85.0500030517578,3677,
11/22/2010,1/1/2013,1,85.9899978637695,,,0,
11/22/2010,2/1/2013,1,85.9800033569336,,,0,
11/22/2010,3/1/2013,1,85.9700012207031,,,0,
11/22/2010,4/1/2013,1,85.9700012207031,,,0,
11/22/2010,5/1/2013,1,85.9700012207031,,,0,
11/22/2010,6/1/2013,1,85.9700012207031,,,0,
11/22/2010,7/1/2013,1,85.9800033569336,,,0,
11/22/2010,8/1/2013,1,86,,,0,
11/22/2010,9/1/2013,1,86.0299987792969,,,0,
11/22/2010,10/1/2013,1,86.0599975585938,,,0,
11/22/2010,11/1/2013,1,86.0999984741211,,,0,
11/22/2010,12/1/2013,1,86.1500015258789,86.4300003051758,85.2900009155274,842,
11/22/2010,1/1/2014,1,86.1500015258789,,,0,
11/22/2010,2/1/2014,1,86.1500015258789,,,0,
11/22/2010,3/1/2014,1,86.1500015258789,,,0,
11/22/2010,4/1/2014,1,86.1500015258789,,,0,
11/22/2010,5/1/2014,1,86.1500015258789,,,0,
11/22/2010,6/1/2014,1,86.1600036621094,,,0,
11/22/2010,7/1/2014,1,86.1699981689453,,,0,
11/22/2010,8/1/2014,1,86.1900024414063,,,0,
11/22/2010,9/1/2014,1,86.2099990844727,,,0,
11/22/2010,10/1/2014,1,86.2399978637695,,,0,
11/22/2010,11/1/2014,1,86.2699966430664,,,0,
11/22/2010,12/1/2014,1,86.3099975585937,86.5,85.4499969482422,306,
11/22/2010,1/1/2015,1,86.3199996948242,,,0,
11/22/2010,2/1/2015,1,86.3399963378906,,,0,
11/22/2010,3/1/2015,1,86.3600006103516,,,0,
11/22/2010,4/1/2015,1,86.3899993896484,,,0,
11/22/2010,5/1/2015,1,86.4199981689453,,,0,
11/22/2010,6/1/2015,1,86.4499969482422,,,0,
11/22/2010,7/1/2015,1,86.4899978637695,,,0,
11/22/2010,8/1/2015,1,86.5299987792969,,,0,
11/22/2010,9/1/2015,1,86.5800018310547,,,0,
11/22/2010,10/1/2015,1,86.629997253418,,,0,
11/22/2010,11/1/2015,1,86.6800003051758,,,0,
11/22/2010,12/1/2015,1,86.7399978637695,86.879997253418,85.8899993896484,107,
11/22/2010,1/1/2016,1,86.7900009155273,,,0,
11/22/2010,2/1/2016,1,86.8399963378906,,,0,
11/22/2010,3/1/2016,1,86.8899993896484,,,0,
11/22/2010,4/1/2016,1,86.9400024414063,,,0,
11/22/2010,5/1/2016,1,86.9899978637695,,,0,
11/22/2010,6/1/2016,1,87.0400009155273,,,43,
11/22/2010,7/1/2016,1,87.0899963378906,,,0,
11/22/2010,8/1/2016,1,87.1399993896484,,,0,
11/22/2010,9/1/2016,1,87.1900024414063,,,0,
11/22/2010,10/1/2016,1,87.2399978637695,,,0,
11/22/2010,11/1/2016,1,87.2900009155273,,,0,
11/22/2010,12/1/2016,1,87.3399963378906,,86.5400009155274,47,
11/22/2010,6/1/2017,1,87.7600021362305,,,0,
11/22/2010,12/1/2017,1,88.1800003051758,88.0199966430664,87.3300018310547,25,
11/22/2010,6/1/2018,1,88.620002746582,,,0,
11/22/2010,12/1/2018,1,89.0699996948242,88.5500030517578,88.3399963378906,8,
11/22/2010,6/1/2019,1,89.5699996948242,,,0,
11/22/2010,12/1/2019,1,90.0699996948242,,,0,
11/22/2010,12/1/2010,3,2.26859998703003,2.30489993095398,2.24390006065369,30130,
11/22/2010,1/1/2011,3,2.28559994697571,2.32240009307861,2.26110005378723,39634,
11/22/2010,2/1/2011,3,2.29520010948181,2.32929992675781,2.27099990844727,13047,
11/22/2010,3/1/2011,3,2.29730010032654,2.3306999206543,2.27609992027283,5446,
11/22/2010,4/1/2011,3,2.28749990463257,2.30850005149841,2.26780009269714,2724,
11/22/2010,5/1/2011,3,2.28080010414124,2.29629993438721,2.2613000869751,2194,
11/22/2010,6/1/2011,3,2.28049993515015,2.31419992446899,2.25710010528564,6871,
11/22/2010,7/1/2011,3,2.28979992866516,2.2904999256134,2.26609992980957,2027,
11/22/2010,8/1/2011,3,2.30170011520386,2.30110001564026,2.28970003128052,239,
11/22/2010,9/1/2011,3,2.31690001487732,2.31620001792908,2.29850006103516,128,
11/22/2010,10/1/2011,3,2.33559989929199,2.32809996604919,2.31839990615845,77,
11/22/2010,11/1/2011,3,2.35389995574951,,2.34450006484985,78,
11/22/2010,12/1/2011,3,2.3701000213623,2.37520003318787,2.34739995002747,740,
11/22/2010,1/1/2012,3,2.38649988174438,,2.37890005111694,27,
11/22/2010,2/1/2012,3,2.39350008964539,,2.39660000801086,3,
11/22/2010,3/1/2012,3,2.38649988174438,,,0,
11/22/2010,4/1/2012,3,2.37100005149841,,,0,
11/22/2010,5/1/2012,3,2.35899996757507,,,0,
11/22/2010,6/1/2012,3,2.35150003433228,,,0,
11/22/2010,7/1/2012,3,2.36050009727478,,,0,
11/22/2010,8/1/2012,3,2.37249994277954,,,0,
11/22/2010,9/1/2012,3,2.38700008392334,,,0,
11/22/2010,10/1/2012,3,2.40199995040894,,,0,
11/22/2010,11/1/2012,3,2.41599988937378,,,0,
11/22/2010,12/1/2012,3,2.4300000667572,,,0,
11/22/2010,1/1/2013,3,2.44449996948242,,,0,
11/22/2010,12/1/2010,4,2.15190005302429,2.21499991416931,2.13030004501343,23795,
11/22/2010,1/1/2011,4,2.09770011901855,2.15000009536743,2.07850003242493,44667,
11/22/2010,2/1/2011,4,2.10150003433228,2.1438000202179,2.08170008659363,20940,
11/22/2010,3/1/2011,4,2.1175000667572,2.15659999847412,2.10019993782043,9899,
11/22/2010,4/1/2011,4,2.22510004043579,2.24489998817444,2.21050000190735,3118,
11/22/2010,5/1/2011,4,2.23469996452332,2.26300001144409,2.21650004386902,2019,
11/22/2010,6/1/2011,4,2.24049997329712,2.27250003814697,2.22469997406006,2531,
11/22/2010,7/1/2011,4,2.2386999130249,2.26099991798401,2.23779988288879,639,
11/22/2010,8/1/2011,4,2.23390007019043,,2.22749996185303,68,
11/22/2010,9/1/2011,4,2.22329998016357,,2.21770000457764,173,
11/22/2010,10/1/2011,4,2.12380003929138,,2.11999988555908,83,
11/22/2010,11/1/2011,4,2.1143000125885,,2.11660003662109,59,
11/22/2010,12/1/2011,4,2.11479997634888,2.12899994850159,2.09689998626709,1029,
11/22/2010,1/1/2012,4,2.12779998779297,,,2,
11/22/2010,2/1/2012,4,2.1438000202179,,,0,
11/22/2010,3/1/2012,4,2.1603000164032,,,0,
11/22/2010,4/1/2012,4,2.26729989051819,,,0,
11/22/2010,5/1/2012,4,2.27379989624023,,,0,
11/22/2010,6/1/2012,4,2.26780009269714,,,0,
11/22/2010,7/1/2012,4,2.26180005073547,,,0,
11/22/2010,8/1/2012,4,2.25379991531372,,,0,
11/22/2010,9/1/2012,4,2.23880004882812,,,0,
11/22/2010,10/1/2012,4,2.14330005645752,,,0,
11/22/2010,11/1/2012,4,2.13429999351501,,,0,
11/22/2010,12/1/2012,4,2.13479995727539,,,0,
11/22/2010,1/1/2013,4,2.13870000839233,,,0,
11/22/2010,2/1/2013,4,2.14619994163513,,,0,
11/22/2010,3/1/2013,4,2.15370011329651,,,0,
11/22/2010,4/1/2013,4,2.25370001792908,,,0,
11/22/2010,5/1/2013,4,2.26370000839233,,,0,
11/22/2010,6/1/2013,4,2.25869989395142,,,0,
11/22/2010,7/1/2013,4,2.25370001792908,,,0,
11/22/2010,8/1/2013,4,2.24869990348816,,,0,
11/22/2010,9/1/2013,4,2.24119997024536,,,0,
11/22/2010,10/1/2013,4,2.16619992256165,,,0,
11/22/2010,11/1/2013,4,2.15820002555847,,,0,
11/23/2010,1/1/2011,1,81.25,82.0999984741211,80.2799987792969,351688,
11/23/2010,2/1/2011,1,81.8300018310547,82.6600036621094,80.8899993896484,66587,
11/23/2010,3/1/2011,1,82.3499984741211,83.0999984741211,81.4100036621094,34793,
11/23/2010,4/1/2011,1,82.7399978637695,83.370002746582,81.8099975585938,18839,
11/23/2010,5/1/2011,1,83.0699996948242,83.5,82.2200012207031,11750,
11/23/2010,6/1/2011,1,83.370002746582,84.0100021362305,82.4599990844727,24604,
11/23/2010,7/1/2011,1,83.620002746582,84.2300033569336,83.1600036621094,4418,
11/23/2010,8/1/2011,1,83.8399963378906,84.2399978637695,83.4300003051758,2198,
11/23/2010,9/1/2011,1,84.0500030517578,84.4300003051758,83.6100006103516,2222,
11/23/2010,10/1/2011,1,84.25,84.6399993896484,83.8899993896484,2034,
11/23/2010,11/1/2011,1,84.4599990844727,84.8499984741211,84.120002746582,2213,
11/23/2010,12/1/2011,1,84.6800003051758,85.2900009155274,83.8499984741211,22963,
11/23/2010,1/1/2012,1,84.7699966430664,85.3600006103516,84.4199981689453,1037,
11/23/2010,2/1/2012,1,84.8600006103516,,85,403,
11/23/2010,3/1/2012,1,84.9499969482422,,84.9499969482422,657,
11/23/2010,4/1/2012,1,85.0400009155274,,85.0500030517578,384,
11/23/2010,5/1/2012,1,85.1399993896484,,,0,
11/23/2010,6/1/2012,1,85.25,85.5100021362305,84.7300033569336,1980,
11/23/2010,7/1/2012,1,85.3099975585937,,85.5,225,
11/23/2010,8/1/2012,1,85.370002746582,,85.7099990844727,481,
11/23/2010,9/1/2012,1,85.4400024414062,,,91,
11/23/2010,10/1/2012,1,85.5,,,0,
11/23/2010,11/1/2012,1,85.5800018310547,,,0,
11/23/2010,12/1/2012,1,85.6699981689453,86.1999969482422,84.9100036621094,11601,
11/23/2010,1/1/2013,1,85.6600036621094,,,0,
11/23/2010,2/1/2013,1,85.6500015258789,,,0,
11/23/2010,3/1/2013,1,85.6399993896484,,,0,
11/23/2010,4/1/2013,1,85.629997253418,,,0,
11/23/2010,5/1/2013,1,85.629997253418,,,0,
11/23/2010,6/1/2013,1,85.629997253418,,,10,
11/23/2010,7/1/2013,1,85.6399993896484,,,0,
11/23/2010,8/1/2013,1,85.6600036621094,,,0,
11/23/2010,9/1/2013,1,85.6900024414063,,,800,
11/23/2010,10/1/2013,1,85.7300033569336,,,0,
11/23/2010,11/1/2013,1,85.7699966430664,,,0,
11/23/2010,12/1/2013,1,85.8199996948242,86.3499984741211,85.1399993896484,5208,
11/23/2010,1/1/2014,1,85.8199996948242,,,0,
11/23/2010,2/1/2014,1,85.8199996948242,,,0,
11/23/2010,3/1/2014,1,85.8199996948242,,,0,
11/23/2010,4/1/2014,1,85.8199996948242,,,0,
11/23/2010,5/1/2014,1,85.8199996948242,,,0,
11/23/2010,6/1/2014,1,85.8199996948242,,,0,
11/23/2010,7/1/2014,1,85.8300018310547,,,0,
11/23/2010,8/1/2014,1,85.8399963378906,,,0,
11/23/2010,9/1/2014,1,85.8600006103516,,,0,
11/23/2010,10/1/2014,1,85.8899993896484,,,0,
11/23/2010,11/1/2014,1,85.9199981689453,,,0,
11/23/2010,12/1/2014,1,85.9599990844727,86.4800033569336,85.3499984741211,453,
11/23/2010,1/1/2015,1,85.9700012207031,,,0,
11/23/2010,2/1/2015,1,85.9899978637695,,,0,
11/23/2010,3/1/2015,1,86.0100021362305,,,0,
11/23/2010,4/1/2015,1,86.0400009155273,,,0,
11/23/2010,5/1/2015,1,86.0699996948242,,,0,
11/23/2010,6/1/2015,1,86.0999984741211,,,0,
11/23/2010,7/1/2015,1,86.1399993896484,,,0,
11/23/2010,8/1/2015,1,86.1800003051758,,,0,
11/23/2010,9/1/2015,1,86.2300033569336,,,0,
11/23/2010,10/1/2015,1,86.2799987792969,,,0,
11/23/2010,11/1/2015,1,86.3300018310547,,,0,
11/23/2010,12/1/2015,1,86.3899993896484,86.870002746582,85.8199996948242,149,
11/23/2010,1/1/2016,1,86.4400024414062,,,0,
11/23/2010,2/1/2016,1,86.4899978637695,,,0,
11/23/2010,3/1/2016,1,86.5400009155274,,,0,
11/23/2010,4/1/2016,1,86.5899963378906,,,0,
11/23/2010,5/1/2016,1,86.6399993896484,,,0,
11/23/2010,6/1/2016,1,86.6900024414062,,,43,
11/23/2010,7/1/2016,1,86.7399978637695,,,0,
11/23/2010,8/1/2016,1,86.7900009155273,,,0,
11/23/2010,9/1/2016,1,86.8399963378906,,,0,
11/23/2010,10/1/2016,1,86.8899993896484,,,0,
11/23/2010,11/1/2016,1,86.9400024414063,,,0,
11/23/2010,12/1/2016,1,86.9899978637695,87.4199981689453,86.5199966430664,14,
11/23/2010,6/1/2017,1,87.4100036621094,,,0,
11/23/2010,12/1/2017,1,87.8300018310547,88.2200012207031,87.4599990844727,7,
11/23/2010,6/1/2018,1,88.2699966430664,,,0,
11/23/2010,12/1/2018,1,88.7200012207031,,88.5800018310547,0,
11/23/2010,6/1/2019,1,89.2200012207031,,,0,
11/23/2010,12/1/2019,1,89.7200012207031,,,0,
11/23/2010,12/1/2010,3,2.24959993362427,2.27539992332458,2.2279999256134,32699,
11/23/2010,1/1/2011,3,2.26690006256104,2.29209995269775,2.2451000213623,51617,
11/23/2010,2/1/2011,3,2.27649998664856,2.30100011825562,2.2551999092102,11464,
11/23/2010,3/1/2011,3,2.27830004692078,2.29789996147156,2.25999999046326,6295,
11/23/2010,4/1/2011,3,2.2681999206543,2.27900004386902,2.25300002098083,3876,
11/23/2010,5/1/2011,3,2.26250004768372,2.26950001716614,2.24440002441406,3012,
11/23/2010,6/1/2011,3,2.26290011405945,2.28239989280701,2.24559998512268,6487,
11/23/2010,7/1/2011,3,2.27250003814697,2.28859996795654,2.26469993591309,571,
11/23/2010,8/1/2011,3,2.28419995307922,,2.28760004043579,392,
11/23/2010,9/1/2011,3,2.2992000579834,2.30579996109009,2.28379988670349,240,
11/23/2010,10/1/2011,3,2.3176999092102,2.31690001487732,2.31500005722046,138,
11/23/2010,11/1/2011,3,2.33570003509521,2.33839988708496,2.33640003204346,85,
11/23/2010,12/1/2011,3,2.35170006752014,2.3675000667572,2.34559988975525,2525,
11/23/2010,1/1/2012,3,2.36809992790222,2.36500000953674,2.36500000953674,22,
11/23/2010,2/1/2012,3,2.3756000995636,,,8,
11/23/2010,3/1/2012,3,2.36910009384155,,,0,
11/23/2010,4/1/2012,3,2.35409998893738,,,0,
11/23/2010,5/1/2012,3,2.34260010719299,,,0,
11/23/2010,6/1/2012,3,2.33559989929199,,,0,
11/23/2010,7/1/2012,3,2.3445999622345,,,0,
11/23/2010,8/1/2012,3,2.35660004615784,2.36549997329712,2.36549997329712,1,
11/23/2010,9/1/2012,3,2.37109994888306,2.38000011444092,2.38000011444092,1,
11/23/2010,10/1/2012,3,2.38610005378723,,,0,
11/23/2010,11/1/2012,3,2.40009999275208,,,0,
11/23/2010,12/1/2012,3,2.41409993171692,,,0,
11/23/2010,1/1/2013,3,2.42860007286072,,,0,
11/23/2010,12/1/2010,4,2.13420009613037,2.15350008010864,2.10150003433228,32504,
11/23/2010,1/1/2011,4,2.08680009841919,2.10249996185303,2.05769991874695,44281,
11/23/2010,2/1/2011,4,2.09190011024475,2.10590004920959,2.06439995765686,17939,
11/23/2010,3/1/2011,4,2.10809993743896,2.11759996414185,2.08290004730225,5422,
11/23/2010,4/1/2011,4,2.2146999835968,2.22760009765625,2.19250011444092,1866,
11/23/2010,5/1/2011,4,2.22420001029968,2.23079991340637,2.20679998397827,1420,
11/23/2010,6/1/2011,4,2.23040008544922,2.24000000953674,2.21449995040894,1591,
11/23/2010,7/1/2011,4,2.228600025177,2.23250007629395,2.22000002861023,261,
11/23/2010,8/1/2011,4,2.22410011291504,2.22679996490479,2.22620010375977,106,
11/23/2010,9/1/2011,4,2.21449995040894,,2.20239996910095,109,
11/23/2010,10/1/2011,4,2.1159999370575,2.11999988555908,2.10479998588562,326,
11/23/2010,11/1/2011,4,2.10660004615784,,,73,
11/23/2010,12/1/2011,4,2.10689997673035,2.1185998916626,2.08660006523132,454,
11/23/2010,1/1/2012,4,2.11989998817444,,,0,
11/23/2010,2/1/2012,4,2.13590002059937,,,0,
11/23/2010,3/1/2012,4,2.15240001678467,,,0,
11/23/2010,4/1/2012,4,2.25939989089966,,,0,
11/23/2010,5/1/2012,4,2.2658998966217,,,0,
11/23/2010,6/1/2012,4,2.26040005683899,,,0,
11/23/2010,7/1/2012,4,2.25440001487732,,,0,
11/23/2010,8/1/2012,4,2.24640011787415,,,0,
11/23/2010,9/1/2012,4,2.23189997673035,,,0,
11/23/2010,10/1/2012,4,2.13639998435974,,,0,
11/23/2010,11/1/2012,4,2.12739992141724,,,0,
11/23/2010,12/1/2012,4,2.12789988517761,,,0,
11/23/2010,1/1/2013,4,2.13179993629456,,,0,
11/23/2010,2/1/2013,4,2.13930010795593,,,0,
11/23/2010,3/1/2013,4,2.14680004119873,,,0,
11/23/2010,4/1/2013,4,2.2467999458313,,,0,
11/23/2010,5/1/2013,4,2.25679993629456,,,0,
11/23/2010,6/1/2013,4,2.25180006027222,,,0,
11/23/2010,7/1/2013,4,2.2467999458313,,,0,
11/23/2010,8/1/2013,4,2.24180006980896,,,0,
11/23/2010,9/1/2013,4,2.23429989814758,,,0,
11/23/2010,10/1/2013,4,2.15930008888245,,,0,
11/23/2010,11/1/2013,4,2.15129995346069,,,0,
11/24/2010,1/1/2011,1,83.8600006103516,84.25,80.9700012207031,324220,
11/24/2010,2/1/2011,1,84.4300003051758,84.8099975585938,81.5999984741211,57665,
11/24/2010,3/1/2011,1,84.9400024414063,85.3099975585937,82.1100006103516,32690,
11/24/2010,4/1/2011,1,85.3199996948242,85.6900024414063,82.75,15989,
11/24/2010,5/1/2011,1,85.629997253418,85.9400024414063,83.2099990844727,10639,
11/24/2010,6/1/2011,1,85.9100036621094,86.2799987792969,83.1999969482422,19777,
11/24/2010,7/1/2011,1,86.1399993896484,86.379997253418,83.9499969482422,2999,
11/24/2010,8/1/2011,1,86.3399963378906,86.5899963378906,84.1999969482422,1727,
11/24/2010,9/1/2011,1,86.5299987792969,86.4599990844727,84.2799987792969,2253,
11/24/2010,10/1/2011,1,86.7200012207031,86.9300003051758,84.5,1621,
11/24/2010,11/1/2011,1,86.9199981689453,,,1244,
11/24/2010,12/1/2011,1,87.129997253418,87.4599990844727,84.6800003051758,16768,
11/24/2010,1/1/2012,1,87.2200012207031,87.2799987792969,,722,
11/24/2010,2/1/2012,1,87.3099975585938,86.6699981689453,,242,
11/24/2010,3/1/2012,1,87.4000015258789,86.7399978637695,,194,
11/24/2010,4/1/2012,1,87.4800033569336,85.879997253418,,81,
11/24/2010,5/1/2012,1,87.5699996948242,85.1999969482422,,159,
11/24/2010,6/1/2012,1,87.6800003051758,87.8300018310547,85.5699996948242,3164,
11/24/2010,7/1/2012,1,87.7300033569336,87.1900024414063,,273,
11/24/2010,8/1/2012,1,87.7799987792969,87.1999969482422,,2,
11/24/2010,9/1/2012,1,87.8300018310547,87.25,,28,
11/24/2010,10/1/2012,1,87.879997253418,,,0,
11/24/2010,11/1/2012,1,87.9499969482422,,,10,
11/24/2010,12/1/2012,1,88.0299987792969,88.3000030517578,85.7600021362305,5830,
11/24/2010,1/1/2013,1,88.0100021362305,,,0,
11/24/2010,2/1/2013,1,88,,,0,
11/24/2010,3/1/2013,1,87.9899978637695,,,200,
11/24/2010,4/1/2013,1,87.9800033569336,,,0,
11/24/2010,5/1/2013,1,87.9700012207031,,,0,
11/24/2010,6/1/2013,1,87.9700012207031,,,100,
11/24/2010,7/1/2013,1,87.9800033569336,,,0,
11/24/2010,8/1/2013,1,88,,,0,
11/24/2010,9/1/2013,1,88.0299987792969,,,0,
11/24/2010,10/1/2013,1,88.0599975585938,,,0,
11/24/2010,11/1/2013,1,88.0999984741211,,,0,
11/24/2010,12/1/2013,1,88.1500015258789,88.4000015258789,85.9000015258789,1982,
11/24/2010,1/1/2014,1,88.1399993896484,,,0,
11/24/2010,2/1/2014,1,88.129997253418,,,0,
11/24/2010,3/1/2014,1,88.129997253418,,,0,
11/24/2010,4/1/2014,1,88.129997253418,,,0,
11/24/2010,5/1/2014,1,88.129997253418,,,0,
11/24/2010,6/1/2014,1,88.129997253418,,,0,
11/24/2010,7/1/2014,1,88.129997253418,,,0,
11/24/2010,8/1/2014,1,88.1399993896484,,,0,
11/24/2010,9/1/2014,1,88.1600036621094,,,0,
11/24/2010,10/1/2014,1,88.1900024414063,,,0,
11/24/2010,11/1/2014,1,88.2200012207031,,,0,
11/24/2010,12/1/2014,1,88.2600021362305,88.3499984741211,86.0699996948242,1286,
11/24/2010,1/1/2015,1,88.2699966430664,,,0,
11/24/2010,2/1/2015,1,88.2799987792969,,,0,
11/24/2010,3/1/2015,1,88.3000030517578,,,0,
11/24/2010,4/1/2015,1,88.3199996948242,,,0,
11/24/2010,5/1/2015,1,88.3499984741211,,,0,
11/24/2010,6/1/2015,1,88.379997253418,,,0,
11/24/2010,7/1/2015,1,88.4100036621094,,,0,
11/24/2010,8/1/2015,1,88.4499969482422,,,0,
11/24/2010,9/1/2015,1,88.4899978637695,,,0,
11/24/2010,10/1/2015,1,88.5400009155273,,,0,
11/24/2010,11/1/2015,1,88.5899963378906,,,0,
11/24/2010,12/1/2015,1,88.6500015258789,88.6100006103516,86.5400009155274,58,
11/24/2010,1/1/2016,1,88.6900024414063,,,0,
11/24/2010,2/1/2016,1,88.7300033569336,,,0,
11/24/2010,3/1/2016,1,88.7699966430664,,,0,
11/24/2010,4/1/2016,1,88.8199996948242,,,0,
11/24/2010,5/1/2016,1,88.870002746582,,,0,
11/24/2010,6/1/2016,1,88.9199981689453,,,0,
11/24/2010,7/1/2016,1,88.9700012207031,,,0,
11/24/2010,8/1/2016,1,89.0199966430664,,,0,
11/24/2010,9/1/2016,1,89.0699996948242,,,0,
11/24/2010,10/1/2016,1,89.120002746582,,,0,
11/24/2010,11/1/2016,1,89.1699981689453,,,0,
11/24/2010,12/1/2016,1,89.2200012207031,88.9400024414062,87.2200012207031,17,
11/24/2010,6/1/2017,1,89.6399993896484,,,0,
11/24/2010,12/1/2017,1,90.0599975585937,89.7200012207031,89.0999984741211,3,
11/24/2010,6/1/2018,1,90.5,,,0,
11/24/2010,12/1/2018,1,90.9499969482422,90.5,89.8000030517578,1,
11/24/2010,6/1/2019,1,91.4499969482422,,,0,
11/24/2010,12/1/2019,1,91.9499969482422,90,,0,
11/24/2010,12/1/2010,3,2.32550001144409,2.33200001716614,2.24650001525879,29317,
11/24/2010,1/1/2011,3,2.34179997444153,2.3484001159668,2.26300001144409,50569,
11/24/2010,2/1/2011,3,2.35109996795654,2.35520005226135,2.27309989929199,11206,
11/24/2010,3/1/2011,3,2.35249996185303,2.35649991035461,2.28760004043579,7317,
11/24/2010,4/1/2011,3,2.34209990501404,2.34240007400513,2.28020000457764,2077,
11/24/2010,5/1/2011,3,2.33590006828308,2.33999991416931,2.26300001144409,1502,
11/24/2010,6/1/2011,3,2.33579993247986,2.33999991416931,2.27119994163513,3625,
11/24/2010,7/1/2011,3,2.3452000617981,2.34730005264282,2.28379988670349,630,
11/24/2010,8/1/2011,3,2.35660004615784,2.34500002861023,2.30250000953674,112,
11/24/2010,9/1/2011,3,2.37109994888306,2.34859991073608,2.31820011138916,122,
11/24/2010,10/1/2011,3,2.38860011100769,2.36560010910034,2.33699989318848,132,
11/24/2010,11/1/2011,3,2.40610003471375,2.35450005531311,2.35450005531311,136,
11/24/2010,12/1/2011,3,2.4216001033783,2.39919996261597,2.36500000953674,883,
11/24/2010,1/1/2012,3,2.43759989738464,2.42319989204407,,10,
11/24/2010,2/1/2012,3,2.44460010528564,2.38520002365112,,2,
11/24/2010,3/1/2012,3,2.4381000995636,,,0,
11/24/2010,4/1/2012,3,2.42309999465942,,,0,
11/24/2010,5/1/2012,3,2.41160011291504,,,0,
11/24/2010,6/1/2012,3,2.40459990501404,,,0,
11/24/2010,7/1/2012,3,2.41359996795654,,,0,
11/24/2010,8/1/2012,3,2.42560005187988,,,0,
11/24/2010,9/1/2012,3,2.4400999546051,,,0,
11/24/2010,10/1/2012,3,2.45510005950928,,,0,
11/24/2010,11/1/2012,3,2.46909999847412,,,0,
11/24/2010,12/1/2012,3,2.48309993743896,,,0,
11/24/2010,1/1/2013,3,2.49760007858276,,,0,
11/24/2010,12/1/2010,4,2.21359992027283,2.22239995002747,2.13100004196167,25871,
11/24/2010,1/1/2011,4,2.16179990768433,2.17230010032654,2.08599996566772,47909,
11/24/2010,2/1/2011,4,2.16459989547729,2.17300009727478,2.09450006484985,16547,
11/24/2010,3/1/2011,4,2.18050003051758,2.18510007858276,2.11279988288879,7365,
11/24/2010,4/1/2011,4,2.28649997711182,2.28649997711182,2.2211000919342,2528,
11/24/2010,5/1/2011,4,2.29500007629395,2.29360008239746,2.22839999198914,1465,
11/24/2010,6/1/2011,4,2.30040001869202,2.30399990081787,2.23480010032654,1819,
11/24/2010,7/1/2011,4,2.29800009727478,2.29139995574951,2.28740000724792,380,
11/24/2010,8/1/2011,4,2.29299998283386,2.29509997367859,2.29509997367859,220,
11/24/2010,9/1/2011,4,2.28279995918274,2.27130007743835,,214,
11/24/2010,10/1/2011,4,2.18269991874695,,,300,
11/24/2010,11/1/2011,4,2.17170000076294,2.15569996833801,,316,
11/24/2010,12/1/2011,4,2.17210006713867,2.17109990119934,2.12030005455017,372,
11/24/2010,1/1/2012,4,2.18560004234314,,,1,
11/24/2010,2/1/2012,4,2.20160007476807,,,0,
11/24/2010,3/1/2012,4,2.21810007095337,,,0,
11/24/2010,4/1/2012,4,2.32509994506836,2.26999998092651,,0,
11/24/2010,5/1/2012,4,2.33159995079041,,,0,
11/24/2010,6/1/2012,4,2.32610011100769,,,0,
11/24/2010,7/1/2012,4,2.32010006904602,,,0,
11/24/2010,8/1/2012,4,2.31209993362427,,,0,
11/24/2010,9/1/2012,4,2.29760003089905,,,0,
11/24/2010,10/1/2012,4,2.20210003852844,,,0,
11/24/2010,11/1/2012,4,2.19309997558594,,,0,
11/24/2010,12/1/2012,4,2.19359993934631,,,1,
11/24/2010,1/1/2013,4,2.19749999046326,,,0,
11/24/2010,2/1/2013,4,2.20499992370605,,,0,
11/24/2010,3/1/2013,4,2.21250009536743,,,0,
11/24/2010,4/1/2013,4,2.3125,,,0,
11/24/2010,5/1/2013,4,2.32249999046326,,,0,
11/24/2010,6/1/2013,4,2.31750011444092,,,0,
11/24/2010,7/1/2013,4,2.3125,,,0,
11/24/2010,8/1/2013,4,2.30749988555908,,,0,
11/24/2010,9/1/2013,4,2.29999995231628,,,0,
11/24/2010,10/1/2013,4,2.22499990463257,,,0,
11/24/2010,11/1/2013,4,2.21700000762939,,,0,
11/26/2010,1/1/2011,1,83.7600021362305,84.5299987792969,82.7799987792969,174125,
11/26/2010,2/1/2011,1,84.3499984741211,85.0800018310547,83.3399963378906,33120,
11/26/2010,3/1/2011,1,84.870002746582,85.5699996948242,83.8399963378906,17165,
11/26/2010,4/1/2011,1,85.2200012207031,85.9300003051758,84.25,7711,
11/26/2010,5/1/2011,1,85.5199966430664,86.2200012207031,84.5699996948242,5102,
11/26/2010,6/1/2011,1,85.8000030517578,86.5100021362305,84.8099975585938,14364,
11/26/2010,7/1/2011,1,86.0299987792969,85.9800033569336,85.2099990844727,1541,
11/26/2010,8/1/2011,1,86.2099990844727,86.7799987792969,85.6500015258789,934,
11/26/2010,9/1/2011,1,86.3899993896484,86.3499984741211,85.879997253418,652,
11/26/2010,10/1/2011,1,86.5599975585937,,,357,
11/26/2010,11/1/2011,1,86.75,86.75,86.2099990844727,573,
11/26/2010,12/1/2011,1,86.9599990844727,87.6399993896484,85.9000015258789,7642,
11/26/2010,1/1/2012,1,87.0500030517578,,,118,
11/26/2010,2/1/2012,1,87.129997253418,,,49,
11/26/2010,3/1/2012,1,87.2200012207031,,,40,
11/26/2010,4/1/2012,1,87.3000030517578,,,30,
11/26/2010,5/1/2012,1,87.379997253418,,,40,
11/26/2010,6/1/2012,1,87.4899978637695,87.4599990844727,86.7600021362305,3647,
11/26/2010,7/1/2012,1,87.5400009155274,,,0,
11/26/2010,8/1/2012,1,87.5800018310547,,,0,
11/26/2010,9/1/2012,1,87.620002746582,,,0,
11/26/2010,10/1/2012,1,87.6600036621094,,,0,
11/26/2010,11/1/2012,1,87.7200012207031,,,0,
11/26/2010,12/1/2012,1,87.8000030517578,88.5,86.9300003051758,2283,
11/26/2010,1/1/2013,1,87.7799987792969,,,0,
11/26/2010,2/1/2013,1,87.7600021362305,,,0,
11/26/2010,3/1/2013,1,87.7399978637695,,,0,
11/26/2010,4/1/2013,1,87.7300033569336,,,0,
11/26/2010,5/1/2013,1,87.7200012207031,,,0,
11/26/2010,6/1/2013,1,87.7200012207031,,,1750,
11/26/2010,7/1/2013,1,87.7300033569336,,,0,
11/26/2010,8/1/2013,1,87.7399978637695,,,0,
11/26/2010,9/1/2013,1,87.7600021362305,,,0,
11/26/2010,10/1/2013,1,87.7900009155274,,,0,
11/26/2010,11/1/2013,1,87.8300018310547,,,0,
11/26/2010,12/1/2013,1,87.879997253418,88.6500015258789,87.0800018310547,886,
11/26/2010,1/1/2014,1,87.870002746582,,,0,
11/26/2010,2/1/2014,1,87.870002746582,,,0,
11/26/2010,3/1/2014,1,87.870002746582,,,0,
11/26/2010,4/1/2014,1,87.870002746582,,,0,
11/26/2010,5/1/2014,1,87.870002746582,,,0,
11/26/2010,6/1/2014,1,87.870002746582,,,0,
11/26/2010,7/1/2014,1,87.870002746582,,,0,
11/26/2010,8/1/2014,1,87.8899993896484,,,0,
11/26/2010,9/1/2014,1,87.9100036621094,,,0,
11/26/2010,10/1/2014,1,87.9400024414062,,,0,
11/26/2010,11/1/2014,1,87.9700012207031,,,0,
11/26/2010,12/1/2014,1,88.0100021362305,88.7600021362305,87.3399963378906,172,
11/26/2010,1/1/2015,1,88.0199966430664,,,0,
11/26/2010,2/1/2015,1,88.0299987792969,,,0,
11/26/2010,3/1/2015,1,88.0500030517578,,,0,
11/26/2010,4/1/2015,1,88.0800018310547,,,0,
11/26/2010,5/1/2015,1,88.1100006103516,,,0,
11/26/2010,6/1/2015,1,88.1399993896484,,,0,
11/26/2010,7/1/2015,1,88.1699981689453,,,0,
11/26/2010,8/1/2015,1,88.2099990844727,,,0,
11/26/2010,9/1/2015,1,88.25,,,0,
11/26/2010,10/1/2015,1,88.3000030517578,,,0,
11/26/2010,11/1/2015,1,88.3499984741211,,,0,
11/26/2010,12/1/2015,1,88.4100036621094,89.25,87.7799987792969,181,
11/26/2010,1/1/2016,1,88.4499969482422,,,0,
11/26/2010,2/1/2016,1,88.4899978637695,,,0,
11/26/2010,3/1/2016,1,88.5299987792969,,,0,
11/26/2010,4/1/2016,1,88.5800018310547,,,0,
11/26/2010,5/1/2016,1,88.629997253418,,,0,
11/26/2010,6/1/2016,1,88.6800003051758,,,0,
11/26/2010,7/1/2016,1,88.7300033569336,,,0,
11/26/2010,8/1/2016,1,88.7799987792969,,,0,
11/26/2010,9/1/2016,1,88.8300018310547,,,0,
11/26/2010,10/1/2016,1,88.879997253418,,,0,
11/26/2010,11/1/2016,1,88.9300003051758,,,0,
11/26/2010,12/1/2016,1,88.9800033569336,89.25,88.8000030517578,6,
11/26/2010,6/1/2017,1,89.4000015258789,,,0,
11/26/2010,12/1/2017,1,89.8199996948242,89.9000015258789,89.9000015258789,1,
11/26/2010,6/1/2018,1,90.2600021362305,,,0,
11/26/2010,12/1/2018,1,90.7099990844727,,,0,
11/26/2010,6/1/2019,1,91.2099990844727,,,0,
11/26/2010,12/1/2019,1,91.7099990844727,,,0,
11/26/2010,12/1/2010,3,2.31620001792908,2.33999991416931,2.29679989814758,5386,
11/26/2010,1/1/2011,3,2.33299994468689,2.35630011558533,2.3118999004364,22040,
11/26/2010,2/1/2011,3,2.3429000377655,2.36360001564026,2.32240009307861,3745,
11/26/2010,3/1/2011,3,2.34439992904663,2.36420011520386,2.3238000869751,2685,
11/26/2010,4/1/2011,3,2.33419990539551,2.34479999542236,2.31369996070862,1186,
11/26/2010,5/1/2011,3,2.32850003242493,2.34069991111755,2.30870008468628,891,
11/26/2010,6/1/2011,3,2.32870006561279,2.33769989013672,2.31159996986389,1178,
11/26/2010,7/1/2011,3,2.33829998970032,2.35459995269775,2.31710004806519,248,
11/26/2010,8/1/2011,3,2.34980010986328,,2.35199999809265,38,
11/26/2010,9/1/2011,3,2.3643000125885,,2.36630010604858,0,
11/26/2010,10/1/2011,3,2.38179993629456,,2.38439989089966,6,
11/26/2010,11/1/2011,3,2.39930009841919,,2.40330004692078,23,
11/26/2010,12/1/2011,3,2.41479992866516,2.41650009155273,2.40989995002747,135,
11/26/2010,1/1/2012,3,2.43079996109009,,,0,
11/26/2010,2/1/2012,3,2.43779993057251,,,0,
11/26/2010,3/1/2012,3,2.43129992485046,,,0,
11/26/2010,4/1/2012,3,2.41630005836487,,,0,
11/26/2010,5/1/2012,3,2.4047999382019,,,0,
11/26/2010,6/1/2012,3,2.39779996871948,,,0,
11/26/2010,7/1/2012,3,2.40680003166199,,,0,
11/26/2010,8/1/2012,3,2.41880011558533,,,0,
11/26/2010,9/1/2012,3,2.43330001831055,,,0,
11/26/2010,10/1/2012,3,2.44829988479614,,,0,
11/26/2010,11/1/2012,3,2.46230006217957,,,0,
11/26/2010,12/1/2012,3,2.47630000114441,,,0,
11/26/2010,1/1/2013,3,2.49079990386963,,,0,
11/26/2010,12/1/2010,4,2.21029996871948,2.23000001907349,2.19840002059937,5680,
11/26/2010,1/1/2011,4,2.15840005874634,2.1774001121521,2.14299988746643,16836,
11/26/2010,2/1/2011,4,2.1603000164032,2.17810010910034,2.14170002937317,7435,
11/26/2010,3/1/2011,4,2.17560005187988,2.1875,2.15470004081726,2574,
11/26/2010,4/1/2011,4,2.2804000377655,2.29399991035461,2.2574999332428,986,
11/26/2010,5/1/2011,4,2.28940010070801,2.29520010948181,2.26780009269714,615,
11/26/2010,6/1/2011,4,2.29609990119934,2.29909992218018,2.28430008888245,628,
11/26/2010,7/1/2011,4,2.29380011558533,2.29699993133545,2.28830003738403,124,
11/26/2010,8/1/2011,4,2.28830003738403,2.28250002861023,2.28250002861023,116,
11/26/2010,9/1/2011,4,2.27769994735718,2.27250003814697,2.27230000495911,107,
11/26/2010,10/1/2011,4,2.17709994316101,2.17499995231628,2.17249989509583,92,
11/26/2010,11/1/2011,4,2.166100025177,,,80,
11/26/2010,12/1/2011,4,2.16650009155273,2.17350006103516,2.14549994468689,190,
11/26/2010,1/1/2012,4,2.1800000667572,,,0,
11/26/2010,2/1/2012,4,2.19600009918213,,,0,
11/26/2010,3/1/2012,4,2.21250009536743,,,0,
11/26/2010,4/1/2012,4,2.31949996948242,,,0,
11/26/2010,5/1/2012,4,2.32599997520447,,,0,
11/26/2010,6/1/2012,4,2.32049989700317,,,0,
11/26/2010,7/1/2012,4,2.31450009346008,,,0,
11/26/2010,8/1/2012,4,2.30649995803833,,,0,
11/26/2010,9/1/2012,4,2.29200005531311,,,0,
11/26/2010,10/1/2012,4,2.1965000629425,,,0,
11/26/2010,11/1/2012,4,2.1875,,,0,
11/26/2010,12/1/2012,4,2.18799996376038,,,0,
11/26/2010,1/1/2013,4,2.19190001487732,,,0,
11/26/2010,2/1/2013,4,2.19939994812012,,,0,
11/26/2010,3/1/2013,4,2.20689988136291,,,0,
11/26/2010,4/1/2013,4,2.30690002441406,,,0,
11/26/2010,5/1/2013,4,2.31690001487732,,,0,
11/26/2010,6/1/2013,4,2.3118999004364,,,0,
11/26/2010,7/1/2013,4,2.30690002441406,,,0,
11/26/2010,8/1/2013,4,2.30189990997314,,,0,
11/26/2010,9/1/2013,4,2.29439997673035,,,0,
11/26/2010,10/1/2013,4,2.21939992904663,,,0,
11/26/2010,11/1/2013,4,2.21140003204346,,,0,
11/29/2010,1/1/2011,1,85.7300033569336,85.9000015258789,83.5899963378906,335541,
11/29/2010,2/1/2011,1,86.2699966430664,86.4199981689453,84.1699981689453,66518,
11/29/2010,3/1/2011,1,86.7300033569336,86.8899993896484,84.6600036621094,38092,
11/29/2010,4/1/2011,1,87.0699996948242,87.1900024414063,85.0100021362305,13773,
11/29/2010,5/1/2011,1,87.3499984741211,87.3499984741211,85.4300003051758,9622,
11/29/2010,6/1/2011,1,87.5999984741211,87.620002746582,85.5599975585938,23738,
11/29/2010,7/1/2011,1,87.7900009155274,87.8199996948242,86.0699996948242,4785,
11/29/2010,8/1/2011,1,87.9599990844727,87.7799987792969,86.4100036621094,2230,
11/29/2010,9/1/2011,1,88.120002746582,87.9800033569336,87.8199996948242,1760,
11/29/2010,10/1/2011,1,88.2799987792969,88.1800003051758,88.0999984741211,1081,
11/29/2010,11/1/2011,1,88.4499969482422,88.3899993896484,88.129997253418,2482,
11/29/2010,12/1/2011,1,88.6399993896484,88.6900024414063,86.629997253418,18682,
11/29/2010,1/1/2012,1,88.7200012207031,88.7399978637695,,916,
11/29/2010,2/1/2012,1,88.8000030517578,,,33,
11/29/2010,3/1/2012,1,88.8899993896484,,,100,
11/29/2010,4/1/2012,1,88.9700012207031,,,0,
11/29/2010,5/1/2012,1,89.0500030517578,,,350,
11/29/2010,6/1/2012,1,89.1600036621094,89.1600036621094,87.6999969482422,4775,
11/29/2010,7/1/2012,1,89.1999969482422,,,362,
11/29/2010,8/1/2012,1,89.2300033569336,,,185,
11/29/2010,9/1/2012,1,89.2600021362305,,,1782,
11/29/2010,10/1/2012,1,89.2900009155273,,,3,
11/29/2010,11/1/2012,1,89.3499984741211,,,13,
11/29/2010,12/1/2012,1,89.4300003051758,89.4599990844727,87.5199966430664,8013,
11/29/2010,1/1/2013,1,89.4100036621094,,,0,
11/29/2010,2/1/2013,1,89.3899993896484,,,0,
11/29/2010,3/1/2013,1,89.370002746582,,,0,
11/29/2010,4/1/2013,1,89.3600006103516,,,0,
11/29/2010,5/1/2013,1,89.3499984741211,,,0,
11/29/2010,6/1/2013,1,89.3499984741211,,,0,
11/29/2010,7/1/2013,1,89.3600006103516,,,0,
11/29/2010,8/1/2013,1,89.370002746582,,,0,
11/29/2010,9/1/2013,1,89.3899993896484,,,0,
11/29/2010,10/1/2013,1,89.4199981689453,,,0,
11/29/2010,11/1/2013,1,89.4599990844727,,,0,
11/29/2010,12/1/2013,1,89.5100021362305,89.5100021362305,87.6800003051758,2480,
11/29/2010,1/1/2014,1,89.5,,,0,
11/29/2010,2/1/2014,1,89.5,,,0,
11/29/2010,3/1/2014,1,89.5,,,0,
11/29/2010,4/1/2014,1,89.5,,,0,
11/29/2010,5/1/2014,1,89.5,,,0,
11/29/2010,6/1/2014,1,89.5,,,0,
11/29/2010,7/1/2014,1,89.5,,,0,
11/29/2010,8/1/2014,1,89.5199966430664,,,0,
11/29/2010,9/1/2014,1,89.5400009155273,,,0,
11/29/2010,10/1/2014,1,89.5699996948242,,,0,
11/29/2010,11/1/2014,1,89.5999984741211,,,0,
11/29/2010,12/1/2014,1,89.629997253418,89.5500030517578,87.8000030517578,734,
11/29/2010,1/1/2015,1,89.6399993896484,,,2,
11/29/2010,2/1/2015,1,89.6500015258789,,,0,
11/29/2010,3/1/2015,1,89.6699981689453,,,0,
11/29/2010,4/1/2015,1,89.6900024414063,,,0,
11/29/2010,5/1/2015,1,89.7200012207031,,,0,
11/29/2010,6/1/2015,1,89.75,,,0,
11/29/2010,7/1/2015,1,89.7799987792969,,,0,
11/29/2010,8/1/2015,1,89.8199996948242,,,0,
11/29/2010,9/1/2015,1,89.8600006103516,,,0,
11/29/2010,10/1/2015,1,89.9100036621094,,,0,
11/29/2010,11/1/2015,1,89.9599990844727,,,0,
11/29/2010,12/1/2015,1,90.0100021362305,90,88.2799987792969,225,
11/29/2010,1/1/2016,1,90.0500030517578,,,0,
11/29/2010,2/1/2016,1,90.0899963378906,,,0,
11/29/2010,3/1/2016,1,90.129997253418,,,0,
11/29/2010,4/1/2016,1,90.1699981689453,,,0,
11/29/2010,5/1/2016,1,90.2099990844727,,,0,
11/29/2010,6/1/2016,1,90.25,,,0,
11/29/2010,7/1/2016,1,90.2900009155274,,,0,
11/29/2010,8/1/2016,1,90.3300018310547,,,0,
11/29/2010,9/1/2016,1,90.370002746582,,,0,
11/29/2010,10/1/2016,1,90.4100036621094,,,0,
11/29/2010,11/1/2016,1,90.4599990844727,,,0,
11/29/2010,12/1/2016,1,90.5100021362305,90.4199981689453,88.8600006103516,253,
11/29/2010,6/1/2017,1,90.879997253418,,,0,
11/29/2010,12/1/2017,1,91.2600021362305,90.9300003051758,89.7799987792969,68,
11/29/2010,6/1/2018,1,91.6999969482422,,,0,
11/29/2010,12/1/2018,1,92.1500015258789,91.3300018310547,,2,
11/29/2010,6/1/2019,1,92.6500015258789,,,0,
11/29/2010,12/1/2019,1,93.1500015258789,,,0,
11/29/2010,12/1/2010,3,2.35809993743896,2.36870002746582,2.31800007820129,32621,
11/29/2010,1/1/2011,3,2.38030004501343,2.38739991188049,2.33249998092651,54024,
11/29/2010,2/1/2011,3,2.39120006561279,2.3970000743866,2.34500002861023,13607,
11/29/2010,3/1/2011,3,2.39280009269714,2.39809989929199,2.34649991989136,7761,
11/29/2010,4/1/2011,3,2.38229990005493,2.38439989089966,2.34349989891052,2071,
11/29/2010,5/1/2011,3,2.37490010261536,2.37470006942749,2.33850002288818,1336,
11/29/2010,6/1/2011,3,2.37360000610352,2.37840008735657,2.32879996299744,3950,
11/29/2010,7/1/2011,3,2.3824999332428,2.38210010528564,2.34949994087219,380,
11/29/2010,8/1/2011,3,2.39330005645752,2.38579988479614,2.35759997367859,349,
11/29/2010,9/1/2011,3,2.40720009803772,2.41050004959106,2.36999988555908,410,
11/29/2010,10/1/2011,3,2.42409992218018,2.416100025177,2.40249991416931,226,
11/29/2010,11/1/2011,3,2.44109988212585,2.43670010566711,2.42000007629395,200,
11/29/2010,12/1/2011,3,2.45609998703003,2.4556999206543,2.41479992866516,800,
11/29/2010,1/1/2012,3,2.47160005569458,2.45239996910095,,59,
11/29/2010,2/1/2012,3,2.478600025177,2.45639991760254,,0,
11/29/2010,3/1/2012,3,2.47210001945496,,,0,
11/29/2010,4/1/2012,3,2.45709991455078,,,0,
11/29/2010,5/1/2012,3,2.4456000328064,,,0,
11/29/2010,6/1/2012,3,2.43860006332397,,,0,
11/29/2010,7/1/2012,3,2.4475998878479,,,0,
11/29/2010,8/1/2012,3,2.45959997177124,,,0,
11/29/2010,9/1/2012,3,2.47410011291504,,,0,
11/29/2010,10/1/2012,3,2.48909997940063,,,0,
11/29/2010,11/1/2012,3,2.50309991836548,,,0,
11/29/2010,12/1/2012,3,2.5171000957489,,,0,
11/29/2010,1/1/2013,3,2.53159999847412,,,0,
11/29/2010,12/1/2010,4,2.28460001945496,2.28539991378784,2.21029996871948,32388,
11/29/2010,1/1/2011,4,2.22440004348755,2.22690010070801,2.15420007705688,48762,
11/29/2010,2/1/2011,4,2.22119998931885,2.22250008583069,2.1586000919342,18806,
11/29/2010,3/1/2011,4,2.23300004005432,2.23390007019043,2.17750000953674,8145,
11/29/2010,4/1/2011,4,2.33410000801086,2.33430004119873,2.28600001335144,4402,
11/29/2010,5/1/2011,4,2.3413999080658,2.34200000762939,2.2943000793457,2711,
11/29/2010,6/1/2011,4,2.34680008888245,2.3471999168396,2.29310011863708,2460,
11/29/2010,7/1/2011,4,2.34369993209839,2.32080006599426,,565,
11/29/2010,8/1/2011,4,2.33730006217957,2.33439993858337,,587,
11/29/2010,9/1/2011,4,2.32559990882874,2.32329988479614,2.30660009384155,630,
11/29/2010,10/1/2011,4,2.22370004653931,2.21919989585876,,527,
11/29/2010,11/1/2011,4,2.21090006828308,2.20639991760254,,580,
11/29/2010,12/1/2011,4,2.21180009841919,2.21050000190735,2.16249990463257,876,
11/29/2010,1/1/2012,4,2.22530007362366,,,43,
11/29/2010,2/1/2012,4,2.24130010604858,,,0,
11/29/2010,3/1/2012,4,2.25780010223389,,,0,
11/29/2010,4/1/2012,4,2.36479997634888,,,0,
11/29/2010,5/1/2012,4,2.37129998207092,,,0,
11/29/2010,6/1/2012,4,2.36630010604858,,,500,
11/29/2010,7/1/2012,4,2.36030006408691,,,0,
11/29/2010,8/1/2012,4,2.35229992866516,,,0,
11/29/2010,9/1/2012,4,2.33829998970032,,,250,
11/29/2010,10/1/2012,4,2.24279999732971,,,0,
11/29/2010,11/1/2012,4,2.23379993438721,,,0,
11/29/2010,12/1/2012,4,2.23429989814758,,,0,
11/29/2010,1/1/2013,4,2.23819994926453,,,0,
11/29/2010,2/1/2013,4,2.24569988250732,,,0,
11/29/2010,3/1/2013,4,2.2532000541687,,,0,
11/29/2010,4/1/2013,4,2.35319995880127,,,0,
11/29/2010,5/1/2013,4,2.36319994926453,,,0,
11/29/2010,6/1/2013,4,2.35820007324219,,,0,
11/29/2010,7/1/2013,4,2.35319995880127,,,0,
11/29/2010,8/1/2013,4,2.34820008277893,,,0,
11/29/2010,9/1/2013,4,2.34069991111755,,,0,
11/29/2010,10/1/2013,4,2.26570010185242,,,0,
11/29/2010,11/1/2013,4,2.25769996643066,,,0,
11/30/2010,1/1/2011,1,84.1100006103516,85.9000015258789,83.5500030517578,338396,
11/30/2010,2/1/2011,1,84.6500015258789,86.4199981689453,84.0899963378906,70904,
11/30/2010,3/1/2011,1,85.0800018310547,86.8199996948242,84.5199966430664,38789,
11/30/2010,4/1/2011,1,85.379997253418,87.0699996948242,84.8600006103516,13778,
11/30/2010,5/1/2011,1,85.629997253418,87.2799987792969,85.1100006103516,9546,
11/30/2010,6/1/2011,1,85.8499984741211,87.5,85.3099975585937,26004,
11/30/2010,7/1/2011,1,86.0500030517578,87.620002746582,85.9199981689453,3276,
11/30/2010,8/1/2011,1,86.2300033569336,87.2799987792969,86.1999969482422,1576,
11/30/2010,9/1/2011,1,86.4100036621094,87.8199996948242,86.1399993896484,1896,
11/30/2010,10/1/2011,1,86.5899963378906,87.3499984741211,86.5800018310547,1021,
11/30/2010,11/1/2011,1,86.7699966430664,88.1900024414063,87.7399978637695,2370,
11/30/2010,12/1/2011,1,86.9700012207031,88.8099975585937,86.5,20720,
11/30/2010,1/1/2012,1,87.0500030517578,88.0999984741211,87.2900009155273,259,
11/30/2010,2/1/2012,1,87.129997253418,,87.379997253418,111,
11/30/2010,3/1/2012,1,87.2099990844727,,88.7300033569336,61,
11/30/2010,4/1/2012,1,87.2900009155273,,,4,
11/30/2010,5/1/2012,1,87.370002746582,,88.1999969482422,74,
11/30/2010,6/1/2012,1,87.4700012207031,88.8000030517578,87.9100036621094,1446,
11/30/2010,7/1/2012,1,87.5100021362305,,89.0899963378906,1,
11/30/2010,8/1/2012,1,87.5299987792969,,89.129997253418,4,
11/30/2010,9/1/2012,1,87.5599975585937,,89.1800003051758,162,
11/30/2010,10/1/2012,1,87.5899963378906,,,2,
11/30/2010,11/1/2012,1,87.6500015258789,,,50,
11/30/2010,12/1/2012,1,87.7300033569336,89.5999984741211,87.25,7097,
11/30/2010,1/1/2013,1,87.7099990844727,,,1201,
11/30/2010,2/1/2013,1,87.6900024414062,,,600,
11/30/2010,3/1/2013,1,87.6699981689453,,,0,
11/30/2010,4/1/2013,1,87.6600036621094,,,0,
11/30/2010,5/1/2013,1,87.6500015258789,,,0,
11/30/2010,6/1/2013,1,87.6500015258789,,,358,
11/30/2010,7/1/2013,1,87.6500015258789,,,0,
11/30/2010,8/1/2013,1,87.6600036621094,,,0,
11/30/2010,9/1/2013,1,87.6800003051758,,,0,
11/30/2010,10/1/2013,1,87.7099990844727,,,0,
11/30/2010,11/1/2013,1,87.7399978637695,,,0,
11/30/2010,12/1/2013,1,87.7799987792969,89.129997253418,87.2900009155273,3216,
11/30/2010,1/1/2014,1,87.7699966430664,,,0,
11/30/2010,2/1/2014,1,87.7600021362305,,,0,
11/30/2010,3/1/2014,1,87.75,,,0,
11/30/2010,4/1/2014,1,87.7399978637695,,,0,
11/30/2010,5/1/2014,1,87.7399978637695,,,0,
11/30/2010,6/1/2014,1,87.7399978637695,,,0,
11/30/2010,7/1/2014,1,87.7399978637695,,,0,
11/30/2010,8/1/2014,1,87.75,,,3,
11/30/2010,9/1/2014,1,87.7699966430664,,,3,
11/30/2010,10/1/2014,1,87.7900009155274,,,3,
11/30/2010,11/1/2014,1,87.8099975585937,,,3,
11/30/2010,12/1/2014,1,87.8399963378906,89.1600036621094,87.5,1009,
11/30/2010,1/1/2015,1,87.8399963378906,,,0,
11/30/2010,2/1/2015,1,87.8499984741211,,,0,
11/30/2010,3/1/2015,1,87.8600006103516,,,0,
11/30/2010,4/1/2015,1,87.879997253418,,,0,
11/30/2010,5/1/2015,1,87.9100036621094,,,0,
11/30/2010,6/1/2015,1,87.9400024414062,,,0,
11/30/2010,7/1/2015,1,87.9700012207031,,,0,
11/30/2010,8/1/2015,1,88,,,0,
11/30/2010,9/1/2015,1,88.0400009155273,,,0,
11/30/2010,10/1/2015,1,88.0800018310547,,,0,
11/30/2010,11/1/2015,1,88.129997253418,,,0,
11/30/2010,12/1/2015,1,88.1800003051758,89.5,87.8399963378906,156,
11/30/2010,1/1/2016,1,88.2099990844727,,,0,
11/30/2010,2/1/2016,1,88.2399978637695,,,0,
11/30/2010,3/1/2016,1,88.2699966430664,,,0,
11/30/2010,4/1/2016,1,88.3000030517578,,,0,
11/30/2010,5/1/2016,1,88.3399963378906,,,0,
11/30/2010,6/1/2016,1,88.379997253418,,,0,
11/30/2010,7/1/2016,1,88.4199981689453,,,0,
11/30/2010,8/1/2016,1,88.4599990844727,,,0,
11/30/2010,9/1/2016,1,88.5,,,0,
11/30/2010,10/1/2016,1,88.5400009155273,,,0,
11/30/2010,11/1/2016,1,88.5800018310547,,,0,
11/30/2010,12/1/2016,1,88.620002746582,89.9599990844727,88.5999984741211,1205,
11/30/2010,6/1/2017,1,88.879997253418,,,0,
11/30/2010,12/1/2017,1,89.1399993896484,90.6100006103516,89.1699981689453,695,
11/30/2010,6/1/2018,1,89.5199966430664,,,0,
11/30/2010,12/1/2018,1,89.9100036621094,91.0500030517578,89.75,19,
11/30/2010,6/1/2019,1,90.4100036621094,,,0,
11/30/2010,12/1/2019,1,90.9100036621094,,,0,
11/30/2010,12/1/2010,3,2.31690001487732,2.35800004005432,2.2960000038147,14927,
11/30/2010,1/1/2011,3,2.32439994812012,2.38339996337891,2.31329989433289,58846,
11/30/2010,2/1/2011,3,2.33809995651245,2.39459991455078,2.33039999008179,18429,
11/30/2010,3/1/2011,3,2.34130001068115,2.39540004730225,2.33990001678467,7503,
11/30/2010,4/1/2011,3,2.33159995079041,2.38179993629456,2.32699990272522,4201,
11/30/2010,5/1/2011,3,2.32459998130798,2.36849999427795,2.31699991226196,2330,
11/30/2010,6/1/2011,3,2.32340002059937,2.37430000305176,2.31949996948242,5063,
11/30/2010,7/1/2011,3,2.33240008354187,2.37050008773804,2.32570004463196,708,
11/30/2010,8/1/2011,3,2.34340000152588,,,309,
11/30/2010,9/1/2011,3,2.35759997367859,2.39499998092651,2.35069990158081,392,
11/30/2010,10/1/2011,3,2.37450003623962,2.36319994926453,2.36319994926453,385,
11/30/2010,11/1/2011,3,2.3914999961853,2.42470002174377,2.38319993019104,413,
11/30/2010,12/1/2011,3,2.40669989585876,2.44510006904602,2.41280007362366,1460,
11/30/2010,1/1/2012,3,2.42239999771118,2.45000004768372,2.44400000572205,157,
11/30/2010,2/1/2012,3,2.4293999671936,,,1,
11/30/2010,3/1/2012,3,2.42289996147156,,,0,
11/30/2010,4/1/2012,3,2.40790009498596,,,0,
11/30/2010,5/1/2012,3,2.396399974823,,,0,
11/30/2010,6/1/2012,3,2.38940000534058,,,121,
11/30/2010,7/1/2012,3,2.39840006828308,,,0,
11/30/2010,8/1/2012,3,2.41039991378784,,,0,
11/30/2010,9/1/2012,3,2.42490005493164,,,0,
11/30/2010,10/1/2012,3,2.43989992141724,,,0,
11/30/2010,11/1/2012,3,2.45390009880066,,,0,
11/30/2010,12/1/2012,3,2.4679000377655,,,315,
11/30/2010,1/1/2013,3,2.48239994049072,,,0,
11/30/2010,12/1/2010,4,2.26519989967346,2.2820999622345,2.23060011863708,15278,
11/30/2010,1/1/2011,4,2.18680000305176,2.22900009155273,2.18149995803833,58641,
11/30/2010,2/1/2011,4,2.18149995803833,2.22499990463257,2.17319989204407,29106,
11/30/2010,3/1/2011,4,2.19149994850159,2.2367000579834,2.18199992179871,10068,
11/30/2010,4/1/2011,4,2.29010009765625,2.33299994468689,2.28279995918274,3783,
11/30/2010,5/1/2011,4,2.29789996147156,2.32789993286133,2.28979992866516,1838,
11/30/2010,6/1/2011,4,2.30340003967285,2.34680008888245,2.30259990692139,2029,
11/30/2010,7/1/2011,4,2.30100011825562,,,280,
11/30/2010,8/1/2011,4,2.29500007629395,2.29739999771118,2.29439997673035,199,
11/30/2010,9/1/2011,4,2.28399991989136,2.30999994277954,2.2878999710083,165,
11/30/2010,10/1/2011,4,2.18400001525879,2.19799995422363,2.19160008430481,257,
11/30/2010,11/1/2011,4,2.17120003700256,,2.17860007286072,252,
11/30/2010,12/1/2011,4,2.17059993743896,2.20000004768372,2.1693000793457,648,
11/30/2010,1/1/2012,4,2.18309998512268,,,6,
11/30/2010,2/1/2012,4,2.19910001754761,,,0,
11/30/2010,3/1/2012,4,2.21560001373291,,,0,
11/30/2010,4/1/2012,4,2.3225998878479,,,0,
11/30/2010,5/1/2012,4,2.32909989356995,,,0,
11/30/2010,6/1/2012,4,2.32410001754761,,,0,
11/30/2010,7/1/2012,4,2.31809997558594,,,0,
11/30/2010,8/1/2012,4,2.31010007858276,,,0,
11/30/2010,9/1/2012,4,2.29609990119934,,,0,
11/30/2010,10/1/2012,4,2.20059990882874,,,0,
11/30/2010,11/1/2012,4,2.19160008430481,,,0,
11/30/2010,12/1/2012,4,2.19210004806519,,,0,
11/30/2010,1/1/2013,4,2.19600009918213,,,0,
11/30/2010,2/1/2013,4,2.20350003242493,,,0,
11/30/2010,3/1/2013,4,2.21099996566772,,,0,
11/30/2010,4/1/2013,4,2.31100010871887,,,0,
11/30/2010,5/1/2013,4,2.32100009918213,,,0,
11/30/2010,6/1/2013,4,2.31599998474121,,,0,
11/30/2010,7/1/2013,4,2.31100010871887,,,0,
11/30/2010,8/1/2013,4,2.30599999427795,,,0,
11/30/2010,9/1/2013,4,2.29850006103516,,,0,
11/30/2010,10/1/2013,4,2.22350001335144,,,0,
11/30/2010,11/1/2013,4,2.21550011634827,,,0,
12/1/2010,1/1/2011,1,86.75,86.9499969482422,83.629997253418,340515,
12/1/2010,2/1/2011,1,87.25,87.4199981689453,84.1999969482422,90365,
12/1/2010,3/1/2011,1,87.629997253418,87.7900009155274,84.6699981689453,53124,
12/1/2010,4/1/2011,1,87.9100036621094,88.0400009155273,85.120002746582,27216,
12/1/2010,5/1/2011,1,88.1399993896484,88.1800003051758,86.4499969482422,13232,
12/1/2010,6/1/2011,1,88.3499984741211,88.4700012207031,85.7300033569336,28528,
12/1/2010,7/1/2011,1,88.5199966430664,88.629997253418,86.7799987792969,4677,
12/1/2010,8/1/2011,1,88.6699981689453,88.5800018310547,86.2300033569336,2951,
12/1/2010,9/1/2011,1,88.8099975585937,88.75,87.3499984741211,3019,
12/1/2010,10/1/2011,1,88.9599990844727,89.0500030517578,87.5899963378906,3032,
12/1/2010,11/1/2011,1,89.120002746582,89.0599975585937,88.75,2440,
12/1/2010,12/1/2011,1,89.3000030517578,89.4300003051758,86.7600021362305,24879,
12/1/2010,1/1/2012,1,89.3600006103516,89.4800033569336,88.3099975585938,728,
12/1/2010,2/1/2012,1,89.4199981689453,88.8300018310547,,136,
12/1/2010,3/1/2012,1,89.4700012207031,89.0899963378906,,30,
12/1/2010,4/1/2012,1,89.5199966430664,89.129997253418,,9,
12/1/2010,5/1/2012,1,89.5699996948242,88.9400024414062,,72,
12/1/2010,6/1/2012,1,89.6399993896484,89.6399993896484,88.7399978637695,1393,
12/1/2010,7/1/2012,1,89.6600036621094,88.9300003051758,,315,
12/1/2010,8/1/2012,1,89.6699981689453,88.9199981689453,,54,
12/1/2010,9/1/2012,1,89.6800003051758,88.9499969482422,,118,
12/1/2010,10/1/2012,1,89.6999969482422,,,40,
12/1/2010,11/1/2012,1,89.75,,,127,
12/1/2010,12/1/2012,1,89.8199996948242,89.9100036621094,87.8000030517578,10478,
12/1/2010,1/1/2013,1,89.7900009155273,,,0,
12/1/2010,2/1/2013,1,89.7600021362305,,,0,
12/1/2010,3/1/2013,1,89.7399978637695,,,200,
12/1/2010,4/1/2013,1,89.7200012207031,,,0,
12/1/2010,5/1/2013,1,89.7099990844727,,,0,
12/1/2010,6/1/2013,1,89.6999969482422,89.6800003051758,89.6800003051758,2611,
12/1/2010,7/1/2013,1,89.6999969482422,,,0,
12/1/2010,8/1/2013,1,89.6999969482422,,,0,
12/1/2010,9/1/2013,1,89.7200012207031,,,0,
12/1/2010,10/1/2013,1,89.7399978637695,,,0,
12/1/2010,11/1/2013,1,89.7699966430664,,,0,
12/1/2010,12/1/2013,1,89.8000030517578,89.8899993896484,88.5699996948242,5000,
12/1/2010,1/1/2014,1,89.7799987792969,,,0,
12/1/2010,2/1/2014,1,89.7600021362305,,,0,
12/1/2010,3/1/2014,1,89.7399978637695,,,0,
12/1/2010,4/1/2014,1,89.7200012207031,,,0,
12/1/2010,5/1/2014,1,89.7099990844727,,,0,
12/1/2010,6/1/2014,1,89.6999969482422,,,0,
12/1/2010,7/1/2014,1,89.6900024414063,,,0,
12/1/2010,8/1/2014,1,89.6900024414063,,,0,
12/1/2010,9/1/2014,1,89.6999969482422,,,0,
12/1/2010,10/1/2014,1,89.7099990844727,,,0,
12/1/2010,11/1/2014,1,89.7200012207031,,,0,
12/1/2010,12/1/2014,1,89.7399978637695,89.8499984741211,88.9400024414062,2503,
12/1/2010,1/1/2015,1,89.7300033569336,,,0,
12/1/2010,2/1/2015,1,89.7300033569336,,,0,
12/1/2010,3/1/2015,1,89.7300033569336,,,0,
12/1/2010,4/1/2015,1,89.7399978637695,,,0,
12/1/2010,5/1/2015,1,89.7600021362305,,,0,
12/1/2010,6/1/2015,1,89.7799987792969,,,0,
12/1/2010,7/1/2015,1,89.8000030517578,,,0,
12/1/2010,8/1/2015,1,89.8300018310547,,,0,
12/1/2010,9/1/2015,1,89.8600006103516,,,0,
12/1/2010,10/1/2015,1,89.8899993896484,,,0,
12/1/2010,11/1/2015,1,89.9300003051758,,,0,
12/1/2010,12/1/2015,1,89.9700012207031,90.0199966430664,89.1999969482422,2082,
12/1/2010,1/1/2016,1,89.9899978637695,,,0,
12/1/2010,2/1/2016,1,90.0199966430664,,,0,
12/1/2010,3/1/2016,1,90.0500030517578,,,0,
12/1/2010,4/1/2016,1,90.0800018310547,,,0,
12/1/2010,5/1/2016,1,90.1100006103516,,,0,
12/1/2010,6/1/2016,1,90.1399993896484,,,0,
12/1/2010,7/1/2016,1,90.1699981689453,,,0,
12/1/2010,8/1/2016,1,90.1999969482422,,,0,
12/1/2010,9/1/2016,1,90.2300033569336,,,0,
12/1/2010,10/1/2016,1,90.2699966430664,,,0,
12/1/2010,11/1/2016,1,90.3099975585937,,,0,
12/1/2010,12/1/2016,1,90.3499984741211,90.6600036621094,89.5699996948242,384,
12/1/2010,6/1/2017,1,90.5699996948242,,,0,
12/1/2010,12/1/2017,1,90.8000030517578,90.9499969482422,90.0199966430664,131,
12/1/2010,6/1/2018,1,91.0800018310547,,,0,
12/1/2010,12/1/2018,1,91.3600006103516,91.5100021362305,90.5,29,
12/1/2010,6/1/2019,1,91.8600006103516,,,0,
12/1/2010,12/1/2019,1,92.3600006103516,,,0,
12/1/2010,1/1/2011,3,2.40560007095337,2.41050004959106,2.31450009346008,49406,
12/1/2010,2/1/2011,3,2.41750001907349,2.42190003395081,2.33150005340576,15550,
12/1/2010,3/1/2011,3,2.41829991340637,2.42030000686645,2.33730006217957,7739,
12/1/2010,4/1/2011,3,2.40779995918274,2.40790009498596,2.33789992332458,3632,
12/1/2010,5/1/2011,3,2.40039992332458,2.40030002593994,2.32599997520447,2188,
12/1/2010,6/1/2011,3,2.39879989624023,2.40079998970032,2.32550001144409,4875,
12/1/2010,7/1/2011,3,2.40750002861023,2.37360000610352,,407,
12/1/2010,8/1/2011,3,2.41799998283386,2.38730001449585,,508,
12/1/2010,9/1/2011,3,2.43179988861084,2.42899990081787,2.42050004005432,1205,
12/1/2010,10/1/2011,3,2.44840002059937,2.41470003128052,,372,
12/1/2010,11/1/2011,3,2.46499991416931,2.46099996566772,,231,
12/1/2010,12/1/2011,3,2.47979998588562,2.48169994354248,2.41009998321533,2016,
12/1/2010,1/1/2012,3,2.4951000213623,2.46300005912781,2.46300005912781,15,
12/1/2010,2/1/2012,3,2.50160002708435,2.45619988441467,,22,
12/1/2010,3/1/2012,3,2.4951000213623,,,0,
12/1/2010,4/1/2012,3,2.48009991645813,,,0,
12/1/2010,5/1/2012,3,2.46860003471375,,,0,
12/1/2010,6/1/2012,3,2.46160006523132,,,0,
12/1/2010,7/1/2012,3,2.47059988975525,,,0,
12/1/2010,8/1/2012,3,2.48259997367859,2.48149991035461,2.48149991035461,1,
12/1/2010,9/1/2012,3,2.49710011482239,2.49600005149841,2.49600005149841,1,
12/1/2010,10/1/2012,3,2.51209998130798,2.51099991798401,2.51099991798401,1,
12/1/2010,11/1/2012,3,2.52609992027283,,,0,
12/1/2010,12/1/2012,3,2.54010009765625,,,0,
12/1/2010,1/1/2013,3,2.55460000038147,,,0,
12/1/2010,1/1/2011,4,2.30040001869202,2.30690002441406,2.18479990959167,69276,
12/1/2010,2/1/2011,4,2.27859997749329,2.28500008583069,2.18099999427795,38108,
12/1/2010,3/1/2011,4,2.28049993515015,2.28250002861023,2.18799996376038,20754,
12/1/2010,4/1/2011,4,2.37380003929138,2.37529993057251,2.29620003700256,12354,
12/1/2010,5/1/2011,4,2.37730002403259,2.37610006332397,2.3364999294281,4540,
12/1/2010,6/1/2011,4,2.37879991531372,2.37840008735657,2.32829999923706,5346,
12/1/2010,7/1/2011,4,2.3724000453949,2.37089991569519,2.33850002288818,1380,
12/1/2010,8/1/2011,4,2.36339998245239,2.35989999771118,2.33500003814697,1159,
12/1/2010,9/1/2011,4,2.35019993782043,2.34319996833801,2.34299993515015,474,
12/1/2010,10/1/2011,4,2.24760007858276,2.2425000667572,2.24000000953674,275,
12/1/2010,11/1/2011,4,2.23309993743896,2.2221999168396,,90,
12/1/2010,12/1/2011,4,2.23049998283386,2.23079991340637,2.20199990272522,1074,
12/1/2010,1/1/2012,4,2.2425000667572,,,11,
12/1/2010,2/1/2012,4,2.25850009918213,,,0,
12/1/2010,3/1/2012,4,2.27500009536743,,,0,
12/1/2010,4/1/2012,4,2.38199996948242,,,0,
12/1/2010,5/1/2012,4,2.38849997520447,,,0,
12/1/2010,6/1/2012,4,2.38350009918213,,,0,
12/1/2010,7/1/2012,4,2.37750005722046,,,0,
12/1/2010,8/1/2012,4,2.36949992179871,,,0,
12/1/2010,9/1/2012,4,2.35549998283386,,,0,
12/1/2010,10/1/2012,4,2.25999999046326,,,0,
12/1/2010,11/1/2012,4,2.25099992752075,,,0,
12/1/2010,12/1/2012,4,2.25149989128113,,,150,
12/1/2010,1/1/2013,4,2.25539994239807,,,0,
12/1/2010,2/1/2013,4,2.26290011405945,,,0,
12/1/2010,3/1/2013,4,2.27040004730225,,,0,
12/1/2010,4/1/2013,4,2.37039995193481,,,0,
12/1/2010,5/1/2013,4,2.38039994239807,,,0,
12/1/2010,6/1/2013,4,2.37540006637573,,,0,
12/1/2010,7/1/2013,4,2.37039995193481,,,0,
12/1/2010,8/1/2013,4,2.36540007591248,,,0,
12/1/2010,9/1/2013,4,2.3578999042511,,,0,
12/1/2010,10/1/2013,4,2.28290009498596,,,0,
12/1/2010,11/1/2013,4,2.27489995956421,,,0,
12/1/2010,12/1/2013,4,2.2729001045227,,,0,
12/2/2010,1/1/2011,1,88,88.129997253418,86.2699966430664,330416,
12/2/2010,2/1/2011,1,88.4199981689453,88.5500030517578,86.8000030517578,106611,
12/2/2010,3/1/2011,1,88.75,88.879997253418,87.1999969482422,62086,
12/2/2010,4/1/2011,1,88.9599990844727,89.0699996948242,87.5699996948242,30524,
12/2/2010,5/1/2011,1,89.120002746582,89.2300033569336,87.8099975585937,17162,
12/2/2010,6/1/2011,1,89.2600021362305,89.379997253418,87.9300003051758,44010,
12/2/2010,7/1/2011,1,89.3600006103516,89.4499969482422,88.2699966430664,8718,
12/2/2010,8/1/2011,1,89.4599990844727,89.4499969482422,88.5299987792969,5043,
12/2/2010,9/1/2011,1,89.5500030517578,89.4000015258789,88.6100006103516,5579,
12/2/2010,10/1/2011,1,89.6500015258789,89.5199966430664,88.6699981689453,7493,
12/2/2010,11/1/2011,1,89.7699966430664,89.7399978637695,88.8000030517578,4538,
12/2/2010,12/1/2011,1,89.8899993896484,90,88.7200012207031,44028,
12/2/2010,1/1/2012,1,89.8899993896484,89.620002746582,,897,
12/2/2010,2/1/2012,1,89.8899993896484,89.6399993896484,,379,
12/2/2010,3/1/2012,1,89.8899993896484,89.629997253418,,324,
12/2/2010,4/1/2012,1,89.8899993896484,89.620002746582,,51,
12/2/2010,5/1/2012,1,89.8899993896484,89.7200012207031,,136,
12/2/2010,6/1/2012,1,89.8899993896484,89.9100036621094,89.25,1443,
12/2/2010,7/1/2012,1,89.879997253418,,,2,
12/2/2010,8/1/2012,1,89.870002746582,,,100,
12/2/2010,9/1/2012,1,89.8600006103516,,,22,
12/2/2010,10/1/2012,1,89.8499984741211,,,0,
12/2/2010,11/1/2012,1,89.8499984741211,,,270,
12/2/2010,12/1/2012,1,89.879997253418,89.9499969482422,89.0999984741211,21697,
12/2/2010,1/1/2013,1,89.8399963378906,,,0,
12/2/2010,2/1/2013,1,89.8000030517578,,,1,
12/2/2010,3/1/2013,1,89.7600021362305,,,0,
12/2/2010,4/1/2013,1,89.7300033569336,,,0,
12/2/2010,5/1/2013,1,89.6999969482422,,,150,
12/2/2010,6/1/2013,1,89.6800003051758,,,924,
12/2/2010,7/1/2013,1,89.6699981689453,,,150,
12/2/2010,8/1/2013,1,89.6600036621094,,,0,
12/2/2010,9/1/2013,1,89.6699981689453,,,0,
12/2/2010,10/1/2013,1,89.6800003051758,,,0,
12/2/2010,11/1/2013,1,89.6900024414063,,,0,
12/2/2010,12/1/2013,1,89.6999969482422,89.7600021362305,89.0400009155274,8639,
12/2/2010,1/1/2014,1,89.6800003051758,,,0,
12/2/2010,2/1/2014,1,89.6600036621094,,,0,
12/2/2010,3/1/2014,1,89.6399993896484,,,0,
12/2/2010,4/1/2014,1,89.620002746582,,,0,
12/2/2010,5/1/2014,1,89.6100006103516,,,0,
12/2/2010,6/1/2014,1,89.5999984741211,,,0,
12/2/2010,7/1/2014,1,89.5899963378906,,,0,
12/2/2010,8/1/2014,1,89.5899963378906,,,0,
12/2/2010,9/1/2014,1,89.5999984741211,,,0,
12/2/2010,10/1/2014,1,89.6100006103516,,,0,
12/2/2010,11/1/2014,1,89.620002746582,,,0,
12/2/2010,12/1/2014,1,89.6399993896484,89.6999969482422,89.0100021362305,3906,
12/2/2010,1/1/2015,1,89.629997253418,,,0,
12/2/2010,2/1/2015,1,89.620002746582,,,0,
12/2/2010,3/1/2015,1,89.620002746582,,,0,
12/2/2010,4/1/2015,1,89.629997253418,,,0,
12/2/2010,5/1/2015,1,89.6399993896484,,,0,
12/2/2010,6/1/2015,1,89.6600036621094,,,0,
12/2/2010,7/1/2015,1,89.6800003051758,,,0,
12/2/2010,8/1/2015,1,89.6999969482422,,,0,
12/2/2010,9/1/2015,1,89.7300033569336,,,0,
12/2/2010,10/1/2015,1,89.7600021362305,,,0,
12/2/2010,11/1/2015,1,89.8000030517578,,,0,
12/2/2010,12/1/2015,1,89.8399963378906,89.9800033569336,89.25,3613,
12/2/2010,1/1/2016,1,89.8600006103516,,,0,
12/2/2010,2/1/2016,1,89.879997253418,,,0,
12/2/2010,3/1/2016,1,89.9000015258789,,,0,
12/2/2010,4/1/2016,1,89.9199981689453,,,0,
12/2/2010,5/1/2016,1,89.9499969482422,,,0,
12/2/2010,6/1/2016,1,89.9800033569336,,,0,
12/2/2010,7/1/2016,1,90.0100021362305,,,0,
12/2/2010,8/1/2016,1,90.0400009155274,,,0,
12/2/2010,9/1/2016,1,90.0699996948242,,,0,
12/2/2010,10/1/2016,1,90.0999984741211,,,0,
12/2/2010,11/1/2016,1,90.129997253418,,,0,
12/2/2010,12/1/2016,1,90.1699981689453,90.3499984741211,89.4199981689453,910,
12/2/2010,6/1/2017,1,90.370002746582,,,0,
12/2/2010,12/1/2017,1,90.5699996948242,91,90,375,
12/2/2010,6/1/2018,1,90.8399963378906,,,0,
12/2/2010,12/1/2018,1,91.1100006103516,90.9499969482422,90.6100006103516,4,
12/2/2010,6/1/2019,1,91.4599990844727,,,0,
12/2/2010,12/1/2019,1,91.8099975585938,,,0,
12/2/2010,1/1/2011,3,2.4546000957489,2.46119999885559,2.39350008964539,69467,
12/2/2010,2/1/2011,3,2.46519994735718,2.47149991989136,2.40590000152588,28760,
12/2/2010,3/1/2011,3,2.46390008926392,2.46900010108948,2.41310000419617,14423,
12/2/2010,4/1/2011,3,2.45099997520447,2.4507999420166,2.39709997177124,7493,
12/2/2010,5/1/2011,3,2.44109988212585,2.44140005111694,2.38989996910095,5627,
12/2/2010,6/1/2011,3,2.43720006942749,2.44020009040833,2.38649988174438,10159,
12/2/2010,7/1/2011,3,2.44420003890991,2.44539999961853,2.40499997138977,828,
12/2/2010,8/1/2011,3,2.45370006561279,2.45440006256104,2.41499996185303,275,
12/2/2010,9/1/2011,3,2.46670007705688,2.46690011024475,2.4284999370575,414,
12/2/2010,10/1/2011,3,2.48270010948181,2.47749996185303,2.44400000572205,157,
12/2/2010,11/1/2011,3,2.49869990348816,2.49580001831055,2.46050000190735,140,
12/2/2010,12/1/2011,3,2.51220011711121,2.51769995689392,2.47359991073608,3158,
12/2/2010,1/1/2012,3,2.52649998664856,,,324,
12/2/2010,2/1/2012,3,2.53250002861023,,,5,
12/2/2010,3/1/2012,3,2.52550005912781,,,0,
12/2/2010,4/1/2012,3,2.50850009918213,,,0,
12/2/2010,5/1/2012,3,2.49600005149841,,,0,
12/2/2010,6/1/2012,3,2.48799991607666,,,8,
12/2/2010,7/1/2012,3,2.49600005149841,,,0,
12/2/2010,8/1/2012,3,2.50699996948242,,,0,
12/2/2010,9/1/2012,3,2.52099990844727,,,0,
12/2/2010,10/1/2012,3,2.53550004959106,,,0,
12/2/2010,11/1/2012,3,2.54900002479553,,,0,
12/2/2010,12/1/2012,3,2.5625,,,2,
12/2/2010,1/1/2013,3,2.57699990272522,,,0,
12/2/2010,1/1/2011,4,2.355299949646,2.36159992218018,2.29419994354248,58472,
12/2/2010,2/1/2011,4,2.32750010490417,2.33349990844727,2.27239990234375,32976,
12/2/2010,3/1/2011,4,2.32200002670288,2.3238000869751,2.27349996566772,26251,
12/2/2010,4/1/2011,4,2.41219997406006,2.41449999809265,2.36579990386963,12661,
12/2/2010,5/1/2011,4,2.41249990463257,2.41400003433228,2.36879992485046,6237,
12/2/2010,6/1/2011,4,2.41020011901855,2.41389989852905,2.36999988555908,7478,
12/2/2010,7/1/2011,4,2.40140008926392,2.39800000190735,2.37249994277954,2038,
12/2/2010,8/1/2011,4,2.39000010490417,2.39120006561279,2.39109992980957,635,
12/2/2010,9/1/2011,4,2.37479996681213,2.36779999732971,,916,
12/2/2010,10/1/2011,4,2.26889991760254,2.26189994812012,,388,
12/2/2010,11/1/2011,4,2.25239992141724,,,193,
12/2/2010,12/1/2011,4,2.24880003929138,2.24810004234314,2.22099995613098,2883,
12/2/2010,1/1/2012,4,2.26060009002686,,,90,
12/2/2010,2/1/2012,4,2.27559995651245,,,0,
12/2/2010,3/1/2012,4,2.291100025177,,,167,
12/2/2010,4/1/2012,4,2.39610004425049,,,0,
12/2/2010,5/1/2012,4,2.4015998840332,,,0,
12/2/2010,6/1/2012,4,2.39560008049011,,,0,
12/2/2010,7/1/2012,4,2.38860011100769,,,0,
12/2/2010,8/1/2012,4,2.37960004806519,,,0,
12/2/2010,9/1/2012,4,2.36459994316101,,,0,
12/2/2010,10/1/2012,4,2.26679992675781,,,0,
12/2/2010,11/1/2012,4,2.25679993629456,,,0,
12/2/2010,12/1/2012,4,2.25629997253418,,,0,
12/2/2010,1/1/2013,4,2.26020002365112,,,0,
12/2/2010,2/1/2013,4,2.26769995689392,,,0,
12/2/2010,3/1/2013,4,2.27519989013672,,,0,
12/2/2010,4/1/2013,4,2.37520003318787,,,0,
12/2/2010,5/1/2013,4,2.38520002365112,,,0,
12/2/2010,6/1/2013,4,2.3801999092102,,,0,
12/2/2010,7/1/2013,4,2.37520003318787,,,0,
12/2/2010,8/1/2013,4,2.37019991874695,,,0,
12/2/2010,9/1/2013,4,2.36269998550415,,,0,
12/2/2010,10/1/2013,4,2.28769993782043,,,0,
12/2/2010,11/1/2013,4,2.27970004081726,,,0,
12/2/2010,12/1/2013,4,2.27769994735718,,,0,
12/3/2010,1/1/2011,1,89.1900024414062,89.4899978637695,87.1399993896484,354479,
12/3/2010,2/1/2011,1,89.5899963378906,89.870002746582,87.5999984741211,110485,
12/3/2010,3/1/2011,1,89.870002746582,90.129997253418,88,74253,
12/3/2010,4/1/2011,1,90.0199966430664,90.5,88.2399978637695,36259,
12/3/2010,5/1/2011,1,90.0800018310547,90.3300018310547,88.4000015258789,21756,
12/3/2010,6/1/2011,1,90.129997253418,90.3600006103516,88.4800033569336,52981,
12/3/2010,7/1/2011,1,90.1399993896484,90.3399963378906,89.0100021362305,10380,
12/3/2010,8/1/2011,1,90.120002746582,90.3099975585937,89.3399963378906,7178,
12/3/2010,9/1/2011,1,90.0999984741211,90.3000030517578,89.3899993896484,8386,
12/3/2010,10/1/2011,1,90.0899963378906,90.4000015258789,89.4499969482422,8001,
12/3/2010,11/1/2011,1,90.0999984741211,90.3600006103516,89.1500015258789,9832,
12/3/2010,12/1/2011,1,90.1399993896484,90.6600036621094,88.9400024414062,75983,
12/3/2010,1/1/2012,1,90.0400009155274,,89.7399978637695,1768,
12/3/2010,2/1/2012,1,89.9400024414063,90.0100021362305,89.7099990844727,428,
12/3/2010,3/1/2012,1,89.8499984741211,89.9000015258789,89.5899963378906,176,
12/3/2010,4/1/2012,1,89.7600021362305,,89.75,223,
12/3/2010,5/1/2012,1,89.6699981689453,,,271,
12/3/2010,6/1/2012,1,89.5800018310547,90,89.1999969482422,6539,
12/3/2010,7/1/2012,1,89.5,,89.8000030517578,21,
12/3/2010,8/1/2012,1,89.4199981689453,,89.7600021362305,2,
12/3/2010,9/1/2012,1,89.3499984741211,,89.7300033569336,83,
12/3/2010,10/1/2012,1,89.2900009155273,,,104,
12/3/2010,11/1/2012,1,89.2399978637695,,,221,
12/3/2010,12/1/2012,1,89.2099990844727,90.0800018310547,88.8099975585937,41147,
12/3/2010,1/1/2013,1,89.0899963378906,,,0,
12/3/2010,2/1/2013,1,88.9700012207031,,,0,
12/3/2010,3/1/2013,1,88.8499984741211,,,0,
12/3/2010,4/1/2013,1,88.7399978637695,,,4,
12/3/2010,5/1/2013,1,88.629997253418,,,4,
12/3/2010,6/1/2013,1,88.5299987792969,,,289,
12/3/2010,7/1/2013,1,88.4300003051758,,,4,
12/3/2010,8/1/2013,1,88.3399963378906,,,4,
12/3/2010,9/1/2013,1,88.2699966430664,,,4,
12/3/2010,10/1/2013,1,88.1999969482422,,,0,
12/3/2010,11/1/2013,1,88.129997253418,,,0,
12/3/2010,12/1/2013,1,88.0599975585938,89.8199996948242,87.7399978637695,16498,
12/3/2010,1/1/2014,1,88.0199966430664,,,0,
12/3/2010,2/1/2014,1,87.9800033569336,,,0,
12/3/2010,3/1/2014,1,87.9400024414062,,,0,
12/3/2010,4/1/2014,1,87.9000015258789,,,0,
12/3/2010,5/1/2014,1,87.870002746582,,,0,
12/3/2010,6/1/2014,1,87.8399963378906,,,0,
12/3/2010,7/1/2014,1,87.8099975585937,,,0,
12/3/2010,8/1/2014,1,87.7900009155274,,,0,
12/3/2010,9/1/2014,1,87.7799987792969,,,0,
12/3/2010,10/1/2014,1,87.7699966430664,,,0,
12/3/2010,11/1/2014,1,87.7600021362305,,,0,
12/3/2010,12/1/2014,1,87.7600021362305,89.8499984741211,87.5199966430664,5895,
12/3/2010,1/1/2015,1,87.75,,,0,
12/3/2010,2/1/2015,1,87.7399978637695,,,0,
12/3/2010,3/1/2015,1,87.7399978637695,,,0,
12/3/2010,4/1/2015,1,87.7399978637695,,,0,
12/3/2010,5/1/2015,1,87.75,,,0,
12/3/2010,6/1/2015,1,87.7699966430664,88,88,1,
12/3/2010,7/1/2015,1,87.7900009155274,,,0,
12/3/2010,8/1/2015,1,87.8099975585937,,,0,
12/3/2010,9/1/2015,1,87.8300018310547,,,0,
12/3/2010,10/1/2015,1,87.8499984741211,,,0,
12/3/2010,11/1/2015,1,87.879997253418,,,0,
12/3/2010,12/1/2015,1,87.9100036621094,90.120002746582,87.6900024414062,4112,
12/3/2010,1/1/2016,1,87.9199981689453,,,0,
12/3/2010,2/1/2016,1,87.9300003051758,,,0,
12/3/2010,3/1/2016,1,87.9400024414062,,,0,
12/3/2010,4/1/2016,1,87.9599990844727,,,0,
12/3/2010,5/1/2016,1,87.9899978637695,,,0,
12/3/2010,6/1/2016,1,88.0199966430664,,,0,
12/3/2010,7/1/2016,1,88.0500030517578,,,0,
12/3/2010,8/1/2016,1,88.0699996948242,,,0,
12/3/2010,9/1/2016,1,88.0899963378906,,,0,
12/3/2010,10/1/2016,1,88.1100006103516,,,0,
12/3/2010,11/1/2016,1,88.1399993896484,,,0,
12/3/2010,12/1/2016,1,88.1800003051758,90.620002746582,88.9100036621094,695,
12/3/2010,6/1/2017,1,88.3499984741211,,,0,
12/3/2010,12/1/2017,1,88.5199966430664,91,88.4700012207031,116,
12/3/2010,6/1/2018,1,88.7699966430664,,,0,
12/3/2010,12/1/2018,1,89.0199966430664,90.1999969482422,89.0500030517578,18,
12/3/2010,6/1/2019,1,89.3399963378906,,,0,
12/3/2010,12/1/2019,1,89.6600036621094,,,0,
12/3/2010,1/1/2011,3,2.48740005493164,2.49869990348816,2.43779993057251,55300,
12/3/2010,2/1/2011,3,2.50049996376038,2.51079988479614,2.45029997825623,21869,
12/3/2010,3/1/2011,3,2.49780011177063,2.50699996948242,2.45000004768372,12056,
12/3/2010,4/1/2011,3,2.48390007019043,2.49060010910034,2.44339990615845,4120,
12/3/2010,5/1/2011,3,2.47309994697571,2.48259997367859,2.4349000453949,3285,
12/3/2010,6/1/2011,3,2.46849989891052,2.47830009460449,2.42400002479553,9734,
12/3/2010,7/1/2011,3,2.47399997711182,2.48390007019043,2.44849991798401,1736,
12/3/2010,8/1/2011,3,2.48169994354248,2.48850011825562,2.48850011825562,1177,
12/3/2010,9/1/2011,3,2.49219989776611,2.47810006141663,2.45659995079041,1410,
12/3/2010,10/1/2011,3,2.50469994544983,2.50690007209778,,1305,
12/3/2010,11/1/2011,3,2.51920008659363,2.52160000801086,,872,
12/3/2010,12/1/2011,3,2.53220009803772,2.53719997406006,2.49710011482239,4131,
12/3/2010,1/1/2012,3,2.54550004005432,2.52679991722107,,177,
12/3/2010,2/1/2012,3,2.54999995231628,2.53299999237061,,10,
12/3/2010,3/1/2012,3,2.54200005531311,,,0,
12/3/2010,4/1/2012,3,2.5239999294281,,,0,
12/3/2010,5/1/2012,3,2.51049995422363,,,0,
12/3/2010,6/1/2012,3,2.50149989128113,,2.48090004920959,950,
12/3/2010,7/1/2012,3,2.50950002670288,,,0,
12/3/2010,8/1/2012,3,2.52049994468689,,,0,
12/3/2010,9/1/2012,3,2.53449988365173,,,0,
12/3/2010,10/1/2012,3,2.54900002479553,,,0,
12/3/2010,11/1/2012,3,2.5625,,,0,
12/3/2010,12/1/2012,3,2.57599997520447,,,0,
12/3/2010,1/1/2013,3,2.59050011634827,,,0,
12/3/2010,1/1/2011,4,2.35209989547729,2.36470007896423,2.32699990272522,54039,
12/3/2010,2/1/2011,4,2.3364999294281,2.34809994697571,2.30049991607666,27208,
12/3/2010,3/1/2011,4,2.33610010147095,2.34529995918274,2.30130004882812,17824,
12/3/2010,4/1/2011,4,2.4300000667572,2.43899989128113,2.39190006256104,9496,
12/3/2010,5/1/2011,4,2.43120002746582,2.44000005722046,2.40409994125366,2056,
12/3/2010,6/1/2011,4,2.42930006980896,2.43829989433289,2.39809989929199,3781,
12/3/2010,7/1/2011,4,2.41980004310608,2.43070006370544,2.40100002288818,1081,
12/3/2010,8/1/2011,4,2.40650010108948,2.41100001335144,2.38770008087158,646,
12/3/2010,9/1/2011,4,2.3889000415802,2.39439988136291,,487,
12/3/2010,10/1/2011,4,2.27850008010864,2.2804000377655,,484,
12/3/2010,11/1/2011,4,2.25859999656677,2.26049995422363,,433,
12/3/2010,12/1/2011,4,2.25169992446899,2.25600004196167,2.2279999256134,2104,
12/3/2010,1/1/2012,4,2.26220011711121,,,485,
12/3/2010,2/1/2012,4,2.27570009231567,,,25,
12/3/2010,3/1/2012,4,2.28970003128052,,,0,
12/3/2010,4/1/2012,4,2.39219999313354,,,0,
12/3/2010,5/1/2012,4,2.39569997787476,,,0,
12/3/2010,6/1/2012,4,2.39120006561279,,,0,
12/3/2010,7/1/2012,4,2.38269996643066,,,0,
12/3/2010,8/1/2012,4,2.37220001220703,,,0,
12/3/2010,9/1/2012,4,2.3561999797821,,,0,
12/3/2010,10/1/2012,4,2.2551999092102,,,0,
12/3/2010,11/1/2012,4,2.24370002746582,,,0,
12/3/2010,12/1/2012,4,2.24169993400574,,,0,
12/3/2010,1/1/2013,4,2.24559998512268,,,0,
12/3/2010,2/1/2013,4,2.25309991836548,,,0,
12/3/2010,3/1/2013,4,2.26060009002686,,,0,
12/3/2010,4/1/2013,4,2.36059999465942,,,0,
12/3/2010,5/1/2013,4,2.37059998512268,,,0,
12/3/2010,6/1/2013,4,2.36560010910034,,,0,
12/3/2010,7/1/2013,4,2.36059999465942,,,0,
12/3/2010,8/1/2013,4,2.35560011863708,,,0,
12/3/2010,9/1/2013,4,2.34809994697571,,,0,
12/3/2010,10/1/2013,4,2.27309989929199,,,0,
12/3/2010,11/1/2013,4,2.26510000228882,,,0,
12/3/2010,12/1/2013,4,2.26309990882874,,,0,
12/6/2010,1/1/2011,1,89.379997253418,89.7600021362305,88.5599975585938,293445,
12/6/2010,2/1/2011,1,89.7399978637695,90.1500015258789,88.9599990844727,118076,
12/6/2010,3/1/2011,1,89.9800033569336,90.4599990844727,89.25,64126,
12/6/2010,4/1/2011,1,90.1100006103516,90.5899963378906,89.4000015258789,32044,
12/6/2010,5/1/2011,1,90.1699981689453,90.5500030517578,89.5100021362305,22323,
12/6/2010,6/1/2011,1,90.1800003051758,90.75,89.5500030517578,52658,
12/6/2010,7/1/2011,1,90.129997253418,90.4800033569336,89.6600036621094,11185,
12/6/2010,8/1/2011,1,90.0299987792969,90.3499984741211,89.5,7140,
12/6/2010,9/1/2011,1,89.9300003051758,90.2900009155274,89.6699981689453,7461,
12/6/2010,10/1/2011,1,89.8199996948242,90.2699966430664,89.7600021362305,5239,
12/6/2010,11/1/2011,1,89.7300033569336,90.2600021362305,89.8099975585938,9774,
12/6/2010,12/1/2011,1,89.6800003051758,90.5199966430664,89.2699966430664,66873,
12/6/2010,1/1/2012,1,89.5,,89.4100036621094,3328,
12/6/2010,2/1/2012,1,89.3199996948242,,89.25,1728,
12/6/2010,3/1/2012,1,89.129997253418,89.2799987792969,88.9000015258789,3466,
12/6/2010,4/1/2012,1,88.9599990844727,,89.0299987792969,311,
12/6/2010,5/1/2012,1,88.8099975585937,,,425,
12/6/2010,6/1/2012,1,88.6699981689453,88.9000015258789,88.620002746582,8862,
12/6/2010,7/1/2012,1,88.5699996948242,,,22,
12/6/2010,8/1/2012,1,88.4700012207031,,,0,
12/6/2010,9/1/2012,1,88.379997253418,,,41,
12/6/2010,10/1/2012,1,88.3000030517578,,,22,
12/6/2010,11/1/2012,1,88.2300033569336,,,0,
12/6/2010,12/1/2012,1,88.1800003051758,88.7799987792969,87.870002746582,23883,
12/6/2010,1/1/2013,1,88.0299987792969,,,0,
12/6/2010,2/1/2013,1,87.879997253418,,,0,
12/6/2010,3/1/2013,1,87.7399978637695,,,0,
12/6/2010,4/1/2013,1,87.5999984741211,,,0,
12/6/2010,5/1/2013,1,87.4700012207031,,,0,
12/6/2010,6/1/2013,1,87.3399963378906,87.5800018310547,87.0599975585938,248,
12/6/2010,7/1/2013,1,87.2399978637695,,,0,
12/6/2010,8/1/2013,1,87.1500015258789,,,0,
12/6/2010,9/1/2013,1,87.0699996948242,,,0,
12/6/2010,10/1/2013,1,86.9899978637695,,,0,
12/6/2010,11/1/2013,1,86.9100036621094,,,0,
12/6/2010,12/1/2013,1,86.8399963378906,88.2600021362305,86.3899993896484,9890,
12/6/2010,1/1/2014,1,86.7900009155273,87.75,87.7200012207031,5,
12/6/2010,2/1/2014,1,86.75,,,0,
12/6/2010,3/1/2014,1,86.7099990844727,,,0,
12/6/2010,4/1/2014,1,86.6699981689453,,,0,
12/6/2010,5/1/2014,1,86.6399993896484,,,0,
12/6/2010,6/1/2014,1,86.6100006103516,,,0,
12/6/2010,7/1/2014,1,86.5800018310547,,,0,
12/6/2010,8/1/2014,1,86.5599975585937,,,0,
12/6/2010,9/1/2014,1,86.5400009155274,,,0,
12/6/2010,10/1/2014,1,86.5299987792969,,,0,
12/6/2010,11/1/2014,1,86.5199966430664,,,0,
12/6/2010,12/1/2014,1,86.5199966430664,87.8000030517578,85.9899978637695,4477,
12/6/2010,1/1/2015,1,86.5100021362305,,,0,
12/6/2010,2/1/2015,1,86.5,,,0,
12/6/2010,3/1/2015,1,86.5,,,0,
12/6/2010,4/1/2015,1,86.5,,,0,
12/6/2010,5/1/2015,1,86.5100021362305,,,0,
12/6/2010,6/1/2015,1,86.5299987792969,,,0,
12/6/2010,7/1/2015,1,86.5500030517578,,,0,
12/6/2010,8/1/2015,1,86.5699996948242,,,0,
12/6/2010,9/1/2015,1,86.5899963378906,,,0,
12/6/2010,10/1/2015,1,86.6100006103516,,,0,
12/6/2010,11/1/2015,1,86.6399993896484,,,0,
12/6/2010,12/1/2015,1,86.6699981689453,88.879997253418,86.0999984741211,3652,
12/6/2010,1/1/2016,1,86.6800003051758,,,0,
12/6/2010,2/1/2016,1,86.6900024414062,,,0,
12/6/2010,3/1/2016,1,86.6999969482422,,,0,
12/6/2010,4/1/2016,1,86.7200012207031,,,0,
12/6/2010,5/1/2016,1,86.7399978637695,,,0,
12/6/2010,6/1/2016,1,86.7600021362305,,,0,
12/6/2010,7/1/2016,1,86.7799987792969,,,0,
12/6/2010,8/1/2016,1,86.8000030517578,,,0,
12/6/2010,9/1/2016,1,86.8199996948242,,,0,
12/6/2010,10/1/2016,1,86.8399963378906,,,0,
12/6/2010,11/1/2016,1,86.870002746582,,,0,
12/6/2010,12/1/2016,1,86.9000015258789,88.3499984741211,86.5100021362305,654,
12/6/2010,6/1/2017,1,87.0599975585938,,,0,
12/6/2010,12/1/2017,1,87.2200012207031,87.4499969482422,86.6999969482422,66,
12/6/2010,6/1/2018,1,87.4700012207031,,,0,
12/6/2010,12/1/2018,1,87.7200012207031,89.120002746582,87.3600006103516,47,
12/6/2010,6/1/2019,1,88.0400009155273,,,0,
12/6/2010,12/1/2019,1,88.3600006103516,89.6999969482422,89.6999969482422,15,
12/6/2010,1/1/2011,3,2.47569990158081,2.50670003890991,2.46569991111755,53675,
12/6/2010,2/1/2011,3,2.49110007286072,2.51830005645752,2.48149991035461,24951,
12/6/2010,3/1/2011,3,2.48920011520386,2.50620007514954,2.48000001907349,14077,
12/6/2010,4/1/2011,3,2.47499990463257,2.5,2.46819996833801,5331,
12/6/2010,5/1/2011,3,2.46359992027283,2.48189997673035,2.45709991455078,3965,
12/6/2010,6/1/2011,3,2.45880007743835,2.48000001907349,2.45219993591309,11058,
12/6/2010,7/1/2011,3,2.46460008621216,,2.47230005264282,785,
12/6/2010,8/1/2011,3,2.47259998321533,,2.47909998893738,364,
12/6/2010,9/1/2011,3,2.4835000038147,,2.49029994010925,792,
12/6/2010,10/1/2011,3,2.49600005149841,,2.49659991264343,379,
12/6/2010,11/1/2011,3,2.51099991798401,2.5132999420166,2.5106999874115,311,
12/6/2010,12/1/2011,3,2.52430009841919,2.54349994659424,2.51749992370605,3939,
12/6/2010,1/1/2012,3,2.53730010986328,,,311,
12/6/2010,2/1/2012,3,2.54080009460449,,2.54870009422302,37,
12/6/2010,3/1/2012,3,2.5297999382019,,,18,
12/6/2010,4/1/2012,3,2.50780010223389,,,4,
12/6/2010,5/1/2012,3,2.49130010604858,,,10,
12/6/2010,6/1/2012,3,2.47930002212524,,2.48169994354248,142,
12/6/2010,7/1/2012,3,2.48429989814758,,,25,
12/6/2010,8/1/2012,3,2.49379992485046,,,0,
12/6/2010,9/1/2012,3,2.50679993629456,,,0,
12/6/2010,10/1/2012,3,2.52130007743835,,,0,
12/6/2010,11/1/2012,3,2.53480005264282,,,0,
12/6/2010,12/1/2012,3,2.54830002784729,,,0,
12/6/2010,1/1/2013,3,2.56279993057251,,,0,
12/6/2010,1/1/2011,4,2.34170007705688,2.36989998817444,2.32620000839233,46839,
12/6/2010,2/1/2011,4,2.33229994773865,2.35349988937378,2.3157000541687,23757,
12/6/2010,3/1/2011,4,2.33279991149902,2.35080003738403,2.31699991226196,13092,
12/6/2010,4/1/2011,4,2.42630004882812,2.43589997291565,2.41070008277893,5580,
12/6/2010,5/1/2011,4,2.42580008506775,2.44449996948242,2.41260004043579,2084,
12/6/2010,6/1/2011,4,2.42269992828369,2.43799996376038,2.41310000419617,3844,
12/6/2010,7/1/2011,4,2.41300010681152,2.41249990463257,2.41249990463257,768,
12/6/2010,8/1/2011,4,2.39919996261597,2.4047999382019,2.39499998092651,466,
12/6/2010,9/1/2011,4,2.38170003890991,,2.38109993934631,295,
12/6/2010,10/1/2011,4,2.26950001716614,2.26279997825623,2.26279997825623,112,
12/6/2010,11/1/2011,4,2.24959993362427,,2.25340008735657,119,
12/6/2010,12/1/2011,4,2.24219989776611,2.25760006904602,2.23639988899231,1204,
12/6/2010,1/1/2012,4,2.25270009040833,,,5,
12/6/2010,2/1/2012,4,2.26670002937317,,,0,
12/6/2010,3/1/2012,4,2.28069996833801,,,0,
12/6/2010,4/1/2012,4,2.38319993019104,,,0,
12/6/2010,5/1/2012,4,2.38669991493225,,,0,
12/6/2010,6/1/2012,4,2.38299989700317,,,0,
12/6/2010,7/1/2012,4,2.37450003623962,,,0,
12/6/2010,8/1/2012,4,2.36400008201599,,,0,
12/6/2010,9/1/2012,4,2.34800004959106,,,0,
12/6/2010,10/1/2012,4,2.24699997901916,,,0,
12/6/2010,11/1/2012,4,2.23550009727478,,,0,
12/6/2010,12/1/2012,4,2.2335000038147,,,0,
12/6/2010,1/1/2013,4,2.23740005493164,,,0,
12/6/2010,2/1/2013,4,2.24489998817444,,,0,
12/6/2010,3/1/2013,4,2.25239992141724,,,0,
12/6/2010,4/1/2013,4,2.35240006446838,,,0,
12/6/2010,5/1/2013,4,2.36240005493164,,,0,
12/6/2010,6/1/2013,4,2.35739994049072,,,0,
12/6/2010,7/1/2013,4,2.35240006446838,,,0,
12/6/2010,8/1/2013,4,2.34739995002747,,,0,
12/6/2010,9/1/2013,4,2.33990001678467,,,0,
12/6/2010,10/1/2013,4,2.26489996910095,,,0,
12/6/2010,11/1/2013,4,2.25690007209778,,,0,
12/6/2010,12/1/2013,4,2.2548999786377,,,0,
12/7/2010,1/1/2011,1,88.6900024414063,90.7600021362305,88.0400009155273,462372,
12/7/2010,2/1/2011,1,89.2200012207031,91.1699981689453,88.5899963378906,187673,
12/7/2010,3/1/2011,1,89.6699981689453,91.4700012207031,89.0199966430664,97561,
12/7/2010,4/1/2011,1,89.9700012207031,91.6500015258789,89.4000015258789,38081,
12/7/2010,5/1/2011,1,90.1699981689453,91.7799987792969,89.75,23117,
12/7/2010,6/1/2011,1,90.3199996948242,91.8199996948242,89.7300033569336,50980,
12/7/2010,7/1/2011,1,90.3899993896484,91.8199996948242,89.9000015258789,11294,
12/7/2010,8/1/2011,1,90.4000015258789,91.6600036621094,89.9400024414063,7146,
12/7/2010,9/1/2011,1,90.4000015258789,91.5800018310547,90.120002746582,7468,
12/7/2010,10/1/2011,1,90.379997253418,91.5599975585937,90.3499984741211,5756,
12/7/2010,11/1/2011,1,90.3600006103516,91.5100021362305,89.9400024414063,7106,
12/7/2010,12/1/2011,1,90.370002746582,91.6600036621094,89.4199981689453,59351,
12/7/2010,1/1/2012,1,90.2399978637695,91.1999969482422,,4432,
12/7/2010,2/1/2012,1,90.1100006103516,91.0199966430664,,2931,
12/7/2010,3/1/2012,1,89.9700012207031,90.8300018310547,,4169,
12/7/2010,4/1/2012,1,89.8399963378906,,,360,
12/7/2010,5/1/2012,1,89.7300033569336,,,137,
12/7/2010,6/1/2012,1,89.6399993896484,90.5199966430664,89.1500015258789,13895,
12/7/2010,7/1/2012,1,89.5699996948242,,,165,
12/7/2010,8/1/2012,1,89.5199966430664,,,25,
12/7/2010,9/1/2012,1,89.4899978637695,,,14,
12/7/2010,10/1/2012,1,89.4899978637695,,,2,
12/7/2010,11/1/2012,1,89.4899978637695,,,2,
12/7/2010,12/1/2012,1,89.5,90.3399963378906,88.0599975585938,22047,
12/7/2010,1/1/2013,1,89.379997253418,,,0,
12/7/2010,2/1/2013,1,89.2600021362305,,,0,
12/7/2010,3/1/2013,1,89.1500015258789,,,0,
12/7/2010,4/1/2013,1,89.0400009155274,,,0,
12/7/2010,5/1/2013,1,88.9300003051758,,,0,
12/7/2010,6/1/2013,1,88.8300018310547,89.3499984741211,88.9499969482422,48,
12/7/2010,7/1/2013,1,88.7600021362305,,,0,
12/7/2010,8/1/2013,1,88.6999969482422,,,0,
12/7/2010,9/1/2013,1,88.6500015258789,,,0,
12/7/2010,10/1/2013,1,88.5999984741211,,,0,
12/7/2010,11/1/2013,1,88.5500030517578,,,0,
12/7/2010,12/1/2013,1,88.5,89.0199966430664,86.9700012207031,6446,
12/7/2010,1/1/2014,1,88.4599990844727,,,0,
12/7/2010,2/1/2014,1,88.4300003051758,,,0,
12/7/2010,3/1/2014,1,88.4000015258789,,,0,
12/7/2010,4/1/2014,1,88.379997253418,,,0,
12/7/2010,5/1/2014,1,88.3600006103516,,,0,
12/7/2010,6/1/2014,1,88.3399963378906,,,0,
12/7/2010,7/1/2014,1,88.3199996948242,,,0,
12/7/2010,8/1/2014,1,88.3099975585938,,,0,
12/7/2010,9/1/2014,1,88.3000030517578,,,0,
12/7/2010,10/1/2014,1,88.3000030517578,,,0,
12/7/2010,11/1/2014,1,88.3000030517578,,,0,
12/7/2010,12/1/2014,1,88.3099975585938,88.6999969482422,87.5,2466,
12/7/2010,1/1/2015,1,88.3000030517578,,,0,
12/7/2010,2/1/2015,1,88.3000030517578,,,0,
12/7/2010,3/1/2015,1,88.3099975585938,,,0,
12/7/2010,4/1/2015,1,88.3199996948242,,,0,
12/7/2010,5/1/2015,1,88.3399963378906,,,0,
12/7/2010,6/1/2015,1,88.370002746582,,,0,
12/7/2010,7/1/2015,1,88.4000015258789,,,0,
12/7/2010,8/1/2015,1,88.4300003051758,,,0,
12/7/2010,9/1/2015,1,88.4599990844727,,,0,
12/7/2010,10/1/2015,1,88.4899978637695,,,0,
12/7/2010,11/1/2015,1,88.5299987792969,,,0,
12/7/2010,12/1/2015,1,88.5699996948242,89,87.4199981689453,358,
12/7/2010,1/1/2016,1,88.5800018310547,,,0,
12/7/2010,2/1/2016,1,88.5999984741211,,,0,
12/7/2010,3/1/2016,1,88.620002746582,,,0,
12/7/2010,4/1/2016,1,88.6399993896484,,,0,
12/7/2010,5/1/2016,1,88.6600036621094,,,0,
12/7/2010,6/1/2016,1,88.6800003051758,,,0,
12/7/2010,7/1/2016,1,88.6999969482422,,,0,
12/7/2010,8/1/2016,1,88.7200012207031,,,0,
12/7/2010,9/1/2016,1,88.75,,,0,
12/7/2010,10/1/2016,1,88.7799987792969,,,0,
12/7/2010,11/1/2016,1,88.8099975585937,,,0,
12/7/2010,12/1/2016,1,88.8499984741211,89.0100021362305,88.3899993896484,9,
12/7/2010,6/1/2017,1,89.0100021362305,,,0,
12/7/2010,12/1/2017,1,89.1699981689453,89.3600006103516,87.2300033569336,4,
12/7/2010,6/1/2018,1,89.4199981689453,,,0,
12/7/2010,12/1/2018,1,89.6699981689453,89.2300033569336,,0,
12/7/2010,6/1/2019,1,89.9899978637695,,,0,
12/7/2010,12/1/2019,1,90.3099975585937,89.0100021362305,,0,
12/7/2010,1/1/2011,3,2.4702000617981,2.51609992980957,2.4563000202179,61672,
12/7/2010,2/1/2011,3,2.48860001564026,2.5320999622345,2.47440004348755,31439,
12/7/2010,3/1/2011,3,2.49130010604858,2.53060007095337,2.48140001296997,20103,
12/7/2010,4/1/2011,3,2.47880005836487,2.51399993896484,2.46849989891052,6185,
12/7/2010,5/1/2011,3,2.46770000457764,2.50440001487732,2.46009993553162,3525,
12/7/2010,6/1/2011,3,2.46329998970032,2.50029993057251,2.45300006866455,8844,
12/7/2010,7/1/2011,3,2.4702000617981,2.47449994087219,2.46000003814697,1250,
12/7/2010,8/1/2011,3,2.47939991950989,2.50839996337891,2.47740006446838,716,
12/7/2010,9/1/2011,3,2.49140000343323,2.51939988136291,2.48650002479553,1675,
12/7/2010,10/1/2011,3,2.50430011749268,2.52839994430542,2.49889993667603,487,
12/7/2010,11/1/2011,3,2.51999998092651,2.54530000686645,2.51500010490417,246,
12/7/2010,12/1/2011,3,2.53379988670349,2.56450009346008,2.52430009841919,2807,
12/7/2010,1/1/2012,3,2.54730010032654,2.57179999351501,2.53949999809265,40,
12/7/2010,2/1/2012,3,2.55080008506775,2.57800006866455,,15,
12/7/2010,3/1/2012,3,2.53979992866516,,,0,
12/7/2010,4/1/2012,3,2.51780009269714,,,0,
12/7/2010,5/1/2012,3,2.50130009651184,,,0,
12/7/2010,6/1/2012,3,2.4893000125885,2.49130010604858,2.49130010604858,273,
12/7/2010,7/1/2012,3,2.49429988861084,,,0,
12/7/2010,8/1/2012,3,2.50379991531372,,,0,
12/7/2010,9/1/2012,3,2.51679992675781,,,0,
12/7/2010,10/1/2012,3,2.53130006790161,,,0,
12/7/2010,11/1/2012,3,2.54480004310608,,,0,
12/7/2010,12/1/2012,3,2.55830001831055,,,0,
12/7/2010,1/1/2013,3,2.57279992103577,,,0,
12/7/2010,1/1/2011,4,2.32299995422363,2.36249995231628,2.30399990081787,54858,
12/7/2010,2/1/2011,4,2.32139992713928,2.35660004615784,2.30539989471436,36409,
12/7/2010,3/1/2011,4,2.32769989967346,2.36089992523193,2.3125,20191,
12/7/2010,4/1/2011,4,2.42490005493164,2.45760011672974,2.41210007667541,7153,
12/7/2010,5/1/2011,4,2.42779994010925,2.45670008659363,2.42070007324219,4610,
12/7/2010,6/1/2011,4,2.42659997940063,2.45560002326965,2.41899991035461,4120,
12/7/2010,7/1/2011,4,2.41799998283386,2.44470000267029,2.42449998855591,1336,
12/7/2010,8/1/2011,4,2.40549993515015,2.43199992179871,,912,
12/7/2010,9/1/2011,4,2.38940000534058,,,716,
12/7/2010,10/1/2011,4,2.27870011329651,2.28069996833801,,438,
12/7/2010,11/1/2011,4,2.25869989395142,2.2548999786377,,498,
12/7/2010,12/1/2011,4,2.25219988822937,2.28699994087219,2.23830008506775,1850,
12/7/2010,1/1/2012,4,2.26270008087158,,,443,
12/7/2010,2/1/2012,4,2.27519989013672,,,46,
12/7/2010,3/1/2012,4,2.28769993782043,,,5,
12/7/2010,4/1/2012,4,2.38720011711121,,,0,
12/7/2010,5/1/2012,4,2.38720011711121,,,5,
12/7/2010,6/1/2012,4,2.38220000267029,,,205,
12/7/2010,7/1/2012,4,2.37369990348816,,,0,
12/7/2010,8/1/2012,4,2.36319994926453,,,0,
12/7/2010,9/1/2012,4,2.3471999168396,,,0,
12/7/2010,10/1/2012,4,2.24620008468628,,,0,
12/7/2010,11/1/2012,4,2.23469996452332,,,0,
12/7/2010,12/1/2012,4,2.23270010948181,,,0,
12/7/2010,1/1/2013,4,2.23659992218018,,,0,
12/7/2010,2/1/2013,4,2.24410009384155,,,0,
12/7/2010,3/1/2013,4,2.25160002708435,,,0,
12/7/2010,4/1/2013,4,2.35159993171692,,,0,
12/7/2010,5/1/2013,4,2.36159992218018,,,0,
12/7/2010,6/1/2013,4,2.35660004615784,,,0,
12/7/2010,7/1/2013,4,2.35159993171692,,,0,
12/7/2010,8/1/2013,4,2.34660005569458,,,0,
12/7/2010,9/1/2013,4,2.3390998840332,,,0,
12/7/2010,10/1/2013,4,2.26410007476807,,,0,
12/7/2010,11/1/2013,4,2.25609993934631,,,0,
12/7/2010,12/1/2013,4,2.25410008430481,,,0,
12/8/2010,1/1/2011,1,88.2799987792969,88.9899978637695,87.3300018310547,380869,
12/8/2010,2/1/2011,1,88.8199996948242,89.4899978637695,87.870002746582,159714,
12/8/2010,3/1/2011,1,89.2900009155273,89.9100036621094,88.3399963378906,66916,
12/8/2010,4/1/2011,1,89.629997253418,90.1999969482422,88.6600036621094,26929,
12/8/2010,5/1/2011,1,89.8899993896484,90.4000015258789,88.9700012207031,19551,
12/8/2010,6/1/2011,1,90.0899963378906,90.5999984741211,89.0299987792969,43705,
12/8/2010,7/1/2011,1,90.2200012207031,90.5699996948242,89.2300033569336,9114,
12/8/2010,8/1/2011,1,90.2900009155274,90.6399993896484,89.4000015258789,5369,
12/8/2010,9/1/2011,1,90.3300018310547,90.5999984741211,89.6399993896484,8067,
12/8/2010,10/1/2011,1,90.3499984741211,90.2799987792969,90.2799987792969,5492,
12/8/2010,11/1/2011,1,90.370002746582,90.5299987792969,89.4599990844727,3909,
12/8/2010,12/1/2011,1,90.4100036621094,90.8499984741211,89.3600006103516,41018,
12/8/2010,1/1/2012,1,90.3199996948242,,89.5699996948242,3923,
12/8/2010,2/1/2012,1,90.2300033569336,90.2099990844727,89.4800033569336,1362,
12/8/2010,3/1/2012,1,90.129997253418,90.120002746582,89.4100036621094,872,
12/8/2010,4/1/2012,1,90.0400009155274,90,89.8099975585938,45,
12/8/2010,5/1/2012,1,89.9700012207031,,,101,
12/8/2010,6/1/2012,1,89.9100036621094,90.379997253418,89.2699966430664,5926,
12/8/2010,7/1/2012,1,89.8499984741211,,,70,
12/8/2010,8/1/2012,1,89.8099975585938,,,0,
12/8/2010,9/1/2012,1,89.8000030517578,,,300,
12/8/2010,10/1/2012,1,89.8099975585938,,,0,
12/8/2010,11/1/2012,1,89.8199996948242,,,44,
12/8/2010,12/1/2012,1,89.8399963378906,90.2699966430664,88.7799987792969,15462,
12/8/2010,1/1/2013,1,89.7399978637695,,,25,
12/8/2010,2/1/2013,1,89.6399993896484,,,0,
12/8/2010,3/1/2013,1,89.5500030517578,,,0,
12/8/2010,4/1/2013,1,89.4599990844727,,,0,
12/8/2010,5/1/2013,1,89.379997253418,,,0,
12/8/2010,6/1/2013,1,89.3000030517578,,,20,
12/8/2010,7/1/2013,1,89.2600021362305,,,0,
12/8/2010,8/1/2013,1,89.2300033569336,,,0,
12/8/2010,9/1/2013,1,89.1999969482422,,,0,
12/8/2010,10/1/2013,1,89.1699981689453,,,0,
12/8/2010,11/1/2013,1,89.1399993896484,,,0,
12/8/2010,12/1/2013,1,89.1100006103516,89.5299987792969,88.0299987792969,4723,
12/8/2010,1/1/2014,1,89.0899963378906,,,0,
12/8/2010,2/1/2014,1,89.0800018310547,,,0,
12/8/2010,3/1/2014,1,89.0699996948242,,,0,
12/8/2010,4/1/2014,1,89.0599975585937,,,0,
12/8/2010,5/1/2014,1,89.0500030517578,,,0,
12/8/2010,6/1/2014,1,89.0500030517578,,,0,
12/8/2010,7/1/2014,1,89.0500030517578,,,0,
12/8/2010,8/1/2014,1,89.0500030517578,,,0,
12/8/2010,9/1/2014,1,89.0599975585937,,,0,
12/8/2010,10/1/2014,1,89.0699996948242,,,0,
12/8/2010,11/1/2014,1,89.0899963378906,,,0,
12/8/2010,12/1/2014,1,89.1100006103516,89.379997253418,88.0800018310547,1134,
12/8/2010,1/1/2015,1,89.1100006103516,,,0,
12/8/2010,2/1/2015,1,89.120002746582,,,0,
12/8/2010,3/1/2015,1,89.129997253418,,,0,
12/8/2010,4/1/2015,1,89.1500015258789,,,0,
12/8/2010,5/1/2015,1,89.1699981689453,,,0,
12/8/2010,6/1/2015,1,89.1999969482422,,,30,
12/8/2010,7/1/2015,1,89.2300033569336,,,0,
12/8/2010,8/1/2015,1,89.2600021362305,,,0,
12/8/2010,9/1/2015,1,89.3000030517578,,,0,
12/8/2010,10/1/2015,1,89.3399963378906,,,0,
12/8/2010,11/1/2015,1,89.379997253418,,,0,
12/8/2010,12/1/2015,1,89.4300003051758,89.6900024414063,88.4000015258789,286,
12/8/2010,1/1/2016,1,89.4499969482422,,,0,
12/8/2010,2/1/2016,1,89.4700012207031,,,0,
12/8/2010,3/1/2016,1,89.4899978637695,,,0,
12/8/2010,4/1/2016,1,89.5100021362305,,,0,
12/8/2010,5/1/2016,1,89.5400009155273,,,0,
12/8/2010,6/1/2016,1,89.5699996948242,,,0,
12/8/2010,7/1/2016,1,89.5999984741211,,,0,
12/8/2010,8/1/2016,1,89.629997253418,,,0,
12/8/2010,9/1/2016,1,89.6600036621094,,,0,
12/8/2010,10/1/2016,1,89.6999969482422,,,0,
12/8/2010,11/1/2016,1,89.7399978637695,,,0,
12/8/2010,12/1/2016,1,89.7799987792969,89.8899993896484,89.1600036621094,77,
12/8/2010,6/1/2017,1,89.9599990844727,,,0,
12/8/2010,12/1/2017,1,90.1399993896484,90.1699981689453,89.5999984741211,20,
12/8/2010,6/1/2018,1,90.3899993896484,,,0,
12/8/2010,12/1/2018,1,90.6399993896484,90.4100036621094,,5,
12/8/2010,6/1/2019,1,90.9700012207031,,,0,
12/8/2010,12/1/2019,1,91.3099975585937,91.0100021362305,,5,
12/8/2010,1/1/2011,3,2.46070003509521,2.47959995269775,2.43149995803833,53651,
12/8/2010,2/1/2011,3,2.47979998588562,2.49869990348816,2.45149993896484,23550,
12/8/2010,3/1/2011,3,2.48510003089905,2.50239992141724,2.4556999206543,14716,
12/8/2010,4/1/2011,3,2.47350001335144,2.48799991607666,2.44580006599426,5907,
12/8/2010,5/1/2011,3,2.46370005607605,2.47699999809265,2.43670010566711,5672,
12/8/2010,6/1/2011,3,2.46070003509521,2.47300004959106,2.43330001831055,8548,
12/8/2010,7/1/2011,3,2.46939992904663,2.4760000705719,2.44889998435974,1000,
12/8/2010,8/1/2011,3,2.47970008850098,2.47679996490479,2.46539998054504,559,
12/8/2010,9/1/2011,3,2.4925000667572,2.49589991569519,2.48099994659424,700,
12/8/2010,10/1/2011,3,2.50539994239807,,,256,
12/8/2010,11/1/2011,3,2.521399974823,2.52230000495911,2.52230000495911,54,
12/8/2010,12/1/2011,3,2.53539991378784,2.54480004310608,2.51259994506836,1876,
12/8/2010,1/1/2012,3,2.54940009117126,,,82,
12/8/2010,2/1/2012,3,2.55340003967285,,,0,
12/8/2010,3/1/2012,3,2.54239988327026,,,0,
12/8/2010,4/1/2012,3,2.52040004730225,,,12,
12/8/2010,5/1/2012,3,2.50390005111694,,,0,
12/8/2010,6/1/2012,3,2.4918999671936,,,634,
12/8/2010,7/1/2012,3,2.49690008163452,,,0,
12/8/2010,8/1/2012,3,2.5064001083374,,,0,
12/8/2010,9/1/2012,3,2.51939988136291,,,0,
12/8/2010,10/1/2012,3,2.53390002250671,,,0,
12/8/2010,11/1/2012,3,2.54739999771118,,,0,
12/8/2010,12/1/2012,3,2.56089997291565,,,0,
12/8/2010,1/1/2013,3,2.57540011405945,,,0,
12/8/2010,1/1/2011,4,2.30460000038147,2.32699990272522,2.27640008926392,58406,
12/8/2010,2/1/2011,4,2.30410003662109,2.32489991188049,2.27830004692078,32754,
12/8/2010,3/1/2011,4,2.31349992752075,2.32999992370605,2.28949999809265,18915,
12/8/2010,4/1/2011,4,2.41380000114441,2.42689990997314,2.38879990577698,9654,
12/8/2010,5/1/2011,4,2.42020010948181,2.43039989471436,2.39439988136291,4893,
12/8/2010,6/1/2011,4,2.42030000686645,2.42650008201599,2.39310002326965,4167,
12/8/2010,7/1/2011,4,2.41230010986328,2.40400004386902,2.40330004692078,1226,
12/8/2010,8/1/2011,4,2.40000009536743,2.3996000289917,2.39750003814697,792,
12/8/2010,9/1/2011,4,2.38599991798401,,2.38439989089966,1353,
12/8/2010,10/1/2011,4,2.27870011329651,2.27390003204346,2.26510000228882,570,
12/8/2010,11/1/2011,4,2.26020002365112,,,441,
12/8/2010,12/1/2011,4,2.25469994544983,2.25650000572205,2.22950005531311,1333,
12/8/2010,1/1/2012,4,2.2658998966217,,,104,
12/8/2010,2/1/2012,4,2.2804000377655,,,50,
12/8/2010,3/1/2012,4,2.29340004920959,,,0,
12/8/2010,4/1/2012,4,2.39339995384216,,,0,
12/8/2010,5/1/2012,4,2.39339995384216,,,5,
12/8/2010,6/1/2012,4,2.3889000415802,,,5,
12/8/2010,7/1/2012,4,2.38039994239807,,,0,
12/8/2010,8/1/2012,4,2.36989998817444,,,0,
12/8/2010,9/1/2012,4,2.35389995574951,,,0,
12/8/2010,10/1/2012,4,2.25289988517761,,,0,
12/8/2010,11/1/2012,4,2.24140000343323,,,0,
12/8/2010,12/1/2012,4,2.23939990997314,,,275,
12/8/2010,1/1/2013,4,2.24329996109009,,,0,
12/8/2010,2/1/2013,4,2.25079989433289,,,0,
12/8/2010,3/1/2013,4,2.25830006599426,,,0,
12/8/2010,4/1/2013,4,2.35829997062683,,,0,
12/8/2010,5/1/2013,4,2.36829996109009,,,0,
12/8/2010,6/1/2013,4,2.36330008506775,,,0,
12/8/2010,7/1/2013,4,2.35829997062683,,,0,
12/8/2010,8/1/2013,4,2.35330009460449,,,0,
12/8/2010,9/1/2013,4,2.34579992294312,,,0,
12/8/2010,10/1/2013,4,2.27080011367798,,,0,
12/8/2010,11/1/2013,4,2.26279997825623,,,0,
12/8/2010,12/1/2013,4,2.26079988479614,,,0,
12/9/2010,1/1/2011,1,88.370002746582,89.4199981689453,87.7099990844727,353456,
12/9/2010,2/1/2011,1,88.879997253418,89.8600006103516,88.2099990844727,158654,
12/9/2010,3/1/2011,1,89.3399963378906,90.2799987792969,88.6500015258789,73187,
12/9/2010,4/1/2011,1,89.6800003051758,90.5800018310547,89,24630,
12/9/2010,5/1/2011,1,89.9199981689453,90.7900009155273,89.3099975585938,16394,
12/9/2010,6/1/2011,1,90.0800018310547,90.9599990844727,89.4700012207031,30785,
12/9/2010,7/1/2011,1,90.1900024414062,90.879997253418,89.6600036621094,6732,
12/9/2010,8/1/2011,1,90.25,91.129997253418,89.9599990844727,4603,
12/9/2010,9/1/2011,1,90.2799987792969,90.6100006103516,90.2200012207031,6717,
12/9/2010,10/1/2011,1,90.3000030517578,90.0599975585937,90.0500030517578,4616,
12/9/2010,11/1/2011,1,90.3099975585937,90.2799987792969,90.1399993896484,4226,
12/9/2010,12/1/2011,1,90.3399963378906,91.3499984741211,89.9599990844727,31343,
12/9/2010,1/1/2012,1,90.2399978637695,90.370002746582,90.1800003051758,5002,
12/9/2010,2/1/2012,1,90.1399993896484,90.25,90.0800018310547,3707,
12/9/2010,3/1/2012,1,90.0400009155274,90.1399993896484,90,2016,
12/9/2010,4/1/2012,1,89.9400024414063,,89.8199996948242,249,
12/9/2010,5/1/2012,1,89.870002746582,,,0,
12/9/2010,6/1/2012,1,89.8000030517578,90.1500015258789,89.6399993896484,3566,
12/9/2010,7/1/2012,1,89.7300033569336,,,25,
12/9/2010,8/1/2012,1,89.6600036621094,,,0,
12/9/2010,9/1/2012,1,89.629997253418,,,0,
12/9/2010,10/1/2012,1,89.6100006103516,,,0,
12/9/2010,11/1/2012,1,89.5999984741211,,,2,
12/9/2010,12/1/2012,1,89.5899963378906,90.5800018310547,89.379997253418,8128,
12/9/2010,1/1/2013,1,89.4899978637695,,,0,
12/9/2010,2/1/2013,1,89.3899993896484,,,0,
12/9/2010,3/1/2013,1,89.2900009155273,,,0,
12/9/2010,4/1/2013,1,89.1999969482422,,,0,
12/9/2010,5/1/2013,1,89.120002746582,,,0,
12/9/2010,6/1/2013,1,89.0400009155274,89.8000030517578,89.25,4,
12/9/2010,7/1/2013,1,89,,,0,
12/9/2010,8/1/2013,1,88.9599990844727,,,0,
12/9/2010,9/1/2013,1,88.9300003051758,,,0,
12/9/2010,10/1/2013,1,88.9000015258789,,,0,
12/9/2010,11/1/2013,1,88.870002746582,,,0,
12/9/2010,12/1/2013,1,88.8399963378906,89.6100006103516,88.6600036621094,2209,
12/9/2010,1/1/2014,1,88.8199996948242,,,0,
12/9/2010,2/1/2014,1,88.8099975585937,,,0,
12/9/2010,3/1/2014,1,88.8000030517578,,,0,
12/9/2010,4/1/2014,1,88.8000030517578,,,0,
12/9/2010,5/1/2014,1,88.8000030517578,,,0,
12/9/2010,6/1/2014,1,88.8000030517578,,,0,
12/9/2010,7/1/2014,1,88.8000030517578,,,0,
12/9/2010,8/1/2014,1,88.8099975585937,,,0,
12/9/2010,9/1/2014,1,88.8199996948242,,,0,
12/9/2010,10/1/2014,1,88.8399963378906,,,0,
12/9/2010,11/1/2014,1,88.8600006103516,,,0,
12/9/2010,12/1/2014,1,88.879997253418,89.6999969482422,88.6999969482422,612,
12/9/2010,1/1/2015,1,88.8899993896484,,,0,
12/9/2010,2/1/2015,1,88.9000015258789,,,0,
12/9/2010,3/1/2015,1,88.9199981689453,,,0,
12/9/2010,4/1/2015,1,88.9400024414062,,,0,
12/9/2010,5/1/2015,1,88.9700012207031,,,0,
12/9/2010,6/1/2015,1,89,,,0,
12/9/2010,7/1/2015,1,89.0400009155274,,,0,
12/9/2010,8/1/2015,1,89.0800018310547,,,0,
12/9/2010,9/1/2015,1,89.120002746582,,,0,
12/9/2010,10/1/2015,1,89.1699981689453,,,0,
12/9/2010,11/1/2015,1,89.2200012207031,,,0,
12/9/2010,12/1/2015,1,89.2699966430664,90,89.1699981689453,690,
12/9/2010,1/1/2016,1,89.2900009155273,,,0,
12/9/2010,2/1/2016,1,89.3099975585938,,,0,
12/9/2010,3/1/2016,1,89.3300018310547,,,0,
12/9/2010,4/1/2016,1,89.3499984741211,,,0,
12/9/2010,5/1/2016,1,89.370002746582,,,0,
12/9/2010,6/1/2016,1,89.4000015258789,,,0,
12/9/2010,7/1/2016,1,89.4300003051758,,,0,
12/9/2010,8/1/2016,1,89.4599990844727,,,0,
12/9/2010,9/1/2016,1,89.4899978637695,,,0,
12/9/2010,10/1/2016,1,89.5299987792969,,,0,
12/9/2010,11/1/2016,1,89.5699996948242,,,0,
12/9/2010,12/1/2016,1,89.6100006103516,90.1699981689453,89.8399963378906,709,
12/9/2010,6/1/2017,1,89.8199996948242,,,0,
12/9/2010,12/1/2017,1,90.0299987792969,90.7099990844727,90.1900024414062,25,
12/9/2010,6/1/2018,1,90.2799987792969,,,0,
12/9/2010,12/1/2018,1,90.5299987792969,90.6999969482422,90.6999969482422,268,
12/9/2010,6/1/2019,1,90.879997253418,,,0,
12/9/2010,12/1/2019,1,91.2300033569336,,,5,
12/9/2010,1/1/2011,3,2.46679997444153,2.48909997940063,2.45020008087158,50519,
12/9/2010,2/1/2011,3,2.48309993743896,2.50530004501343,2.46869993209839,27089,
12/9/2010,3/1/2011,3,2.48679995536804,2.50620007514954,2.47410011291504,14583,
12/9/2010,4/1/2011,3,2.47379994392395,2.48979997634888,2.46740007400513,3486,
12/9/2010,5/1/2011,3,2.46359992027283,2.47499990463257,2.45880007743835,2467,
12/9/2010,6/1/2011,3,2.46050000190735,2.47979998588562,2.45289993286133,5519,
12/9/2010,7/1/2011,3,2.46869993209839,2.48169994354248,2.46519994735718,1230,
12/9/2010,8/1/2011,3,2.47889995574951,2.4925000667572,2.480299949646,327,
12/9/2010,9/1/2011,3,2.49160003662109,2.50460004806519,2.4886999130249,1055,
12/9/2010,10/1/2011,3,2.50440001487732,2.5074999332428,2.50589990615845,71,
12/9/2010,11/1/2011,3,2.52020001411438,2.5346999168396,2.51990008354187,107,
12/9/2010,12/1/2011,3,2.53399991989136,2.55200004577637,2.52800011634827,1065,
12/9/2010,1/1/2012,3,2.54769992828369,2.56340003013611,2.56340003013611,61,
12/9/2010,2/1/2012,3,2.55150008201599,2.5673999786377,2.5673999786377,5,
12/9/2010,3/1/2012,3,2.5404999256134,2.55640006065369,2.55640006065369,4,
12/9/2010,4/1/2012,3,2.51850008964539,2.53439998626709,2.53439998626709,33,
12/9/2010,5/1/2012,3,2.50200009346008,,,0,
12/9/2010,6/1/2012,3,2.49000000953674,2.49650001525879,2.49449992179871,28,
12/9/2010,7/1/2012,3,2.49499988555908,,,4,
12/9/2010,8/1/2012,3,2.50449991226196,2.51300001144409,2.51300001144409,4,
12/9/2010,9/1/2012,3,2.51749992370605,,,0,
12/9/2010,10/1/2012,3,2.53200006484985,,,0,
12/9/2010,11/1/2012,3,2.54550004005432,,,0,
12/9/2010,12/1/2012,3,2.55900001525879,,,0,
12/9/2010,1/1/2013,3,2.57349991798401,,,0,
12/9/2010,1/1/2011,4,2.34050011634827,2.3617000579834,2.29999995231628,71584,
12/9/2010,2/1/2011,4,2.32089996337891,2.34019994735718,2.29450011253357,52623,
12/9/2010,3/1/2011,4,2.32590007781982,2.34050011634827,2.3024001121521,25879,
12/9/2010,4/1/2011,4,2.42260003089905,2.43499994277954,2.40400004386902,9527,
12/9/2010,5/1/2011,4,2.42750000953674,2.43059992790222,2.40700006484985,3412,
12/9/2010,6/1/2011,4,2.42610001564026,2.44180011749268,2.41140007972717,4377,
12/9/2010,7/1/2011,4,2.41750001907349,2.41370010375977,2.40750002861023,1357,
12/9/2010,8/1/2011,4,2.40529990196228,2.4096999168396,2.39820003509521,712,
12/9/2010,9/1/2011,4,2.39010000228882,2.38860011100769,2.37829995155334,497,
12/9/2010,10/1/2011,4,2.2820999622345,2.28189992904663,,324,
12/9/2010,11/1/2011,4,2.26419997215271,,2.25410008430481,326,
12/9/2010,12/1/2011,4,2.25880002975464,2.26889991760254,2.24539995193481,687,
12/9/2010,1/1/2012,4,2.26959991455078,,,101,
12/9/2010,2/1/2012,4,2.28410005569458,,,0,
12/9/2010,3/1/2012,4,2.29710006713867,,,0,
12/9/2010,4/1/2012,4,2.39709997177124,,,0,
12/9/2010,5/1/2012,4,2.39709997177124,,,0,
12/9/2010,6/1/2012,4,2.39260005950928,,,0,
12/9/2010,7/1/2012,4,2.38409996032715,,,0,
12/9/2010,8/1/2012,4,2.37360000610352,,,0,
12/9/2010,9/1/2012,4,2.35759997367859,,,0,
12/9/2010,10/1/2012,4,2.25659990310669,,,0,
12/9/2010,11/1/2012,4,2.2451000213623,,,0,
12/9/2010,12/1/2012,4,2.24309992790222,2.23600006103516,2.23600006103516,4,
12/9/2010,1/1/2013,4,2.24699997901916,,,0,
12/9/2010,2/1/2013,4,2.25449991226196,,,0,
12/9/2010,3/1/2013,4,2.26200008392334,,,0,
12/9/2010,4/1/2013,4,2.36199998855591,,,0,
12/9/2010,5/1/2013,4,2.37199997901916,,,0,
12/9/2010,6/1/2013,4,2.36700010299683,,,0,
12/9/2010,7/1/2013,4,2.36199998855591,,,0,
12/9/2010,8/1/2013,4,2.35700011253357,,,0,
12/9/2010,9/1/2013,4,2.34949994087219,,,0,
12/9/2010,10/1/2013,4,2.27449989318848,,,0,
12/9/2010,11/1/2013,4,2.2664999961853,,,0,
12/9/2010,12/1/2013,4,2.26449990272522,,,0,
12/10/2010,1/1/2011,1,87.7900009155274,89,87.0999984741211,314161,
12/10/2010,2/1/2011,1,88.3099975585938,89.4800033569336,87.620002746582,117626,
12/10/2010,3/1/2011,1,88.7900009155274,89.8899993896484,88.1100006103516,51280,
12/10/2010,4/1/2011,1,89.1699981689453,90.1699981689453,88.4300003051758,17234,
12/10/2010,5/1/2011,1,89.4199981689453,90.370002746582,88.6800003051758,11423,
12/10/2010,6/1/2011,1,89.5899963378906,90.5100021362305,88.8600006103516,21532,
12/10/2010,7/1/2011,1,89.6999969482422,90.5,89.1699981689453,3393,
12/10/2010,8/1/2011,1,89.7600021362305,90.5699996948242,89.4800033569336,1579,
12/10/2010,9/1/2011,1,89.7799987792969,90.370002746582,89.8499984741211,3161,
12/10/2010,10/1/2011,1,89.7799987792969,,,1883,
12/10/2010,11/1/2011,1,89.7799987792969,89.8600006103516,89.25,1596,
12/10/2010,12/1/2011,1,89.7900009155273,90.6500015258789,89.25,22805,
12/10/2010,1/1/2012,1,89.6800003051758,,89.2399978637695,918,
12/10/2010,2/1/2012,1,89.5800018310547,,89.9400024414063,436,
12/10/2010,3/1/2012,1,89.4800033569336,,,20,
12/10/2010,4/1/2012,1,89.379997253418,,,0,
12/10/2010,5/1/2012,1,89.2900009155273,89.0800018310547,89.0800018310547,2,
12/10/2010,6/1/2012,1,89.2099990844727,89.75,88.9599990844727,2327,
12/10/2010,7/1/2012,1,89.1399993896484,,,0,
12/10/2010,8/1/2012,1,89.0699996948242,,,0,
12/10/2010,9/1/2012,1,89.0299987792969,,,0,
12/10/2010,10/1/2012,1,89,,,25,
12/10/2010,11/1/2012,1,88.9700012207031,,,184,
12/10/2010,12/1/2012,1,88.9499969482422,89.8399963378906,88.5,9779,
12/10/2010,1/1/2013,1,88.8499984741211,,,288,
12/10/2010,2/1/2013,1,88.7600021362305,,,144,
12/10/2010,3/1/2013,1,88.6699981689453,,,0,
12/10/2010,4/1/2013,1,88.5800018310547,,,0,
12/10/2010,5/1/2013,1,88.5,,,0,
12/10/2010,6/1/2013,1,88.4300003051758,,,5,
12/10/2010,7/1/2013,1,88.3899993896484,,,0,
12/10/2010,8/1/2013,1,88.3600006103516,,,0,
12/10/2010,9/1/2013,1,88.3300018310547,,,0,
12/10/2010,10/1/2013,1,88.3099975585938,,,0,
12/10/2010,11/1/2013,1,88.2900009155273,,,0,
12/10/2010,12/1/2013,1,88.2699966430664,89.1999969482422,87.7600021362305,4574,
12/10/2010,1/1/2014,1,88.2600021362305,,,0,
12/10/2010,2/1/2014,1,88.25,,,0,
12/10/2010,3/1/2014,1,88.25,,,0,
12/10/2010,4/1/2014,1,88.25,,,0,
12/10/2010,5/1/2014,1,88.25,,,0,
12/10/2010,6/1/2014,1,88.25,,,0,
12/10/2010,7/1/2014,1,88.2600021362305,,,0,
12/10/2010,8/1/2014,1,88.2699966430664,,,0,
12/10/2010,9/1/2014,1,88.2900009155273,,,0,
12/10/2010,10/1/2014,1,88.3099975585938,,,0,
12/10/2010,11/1/2014,1,88.3300018310547,,,0,
12/10/2010,12/1/2014,1,88.3600006103516,88.9100036621094,87.9000015258789,669,
12/10/2010,1/1/2015,1,88.370002746582,,,0,
12/10/2010,2/1/2015,1,88.379997253418,,,0,
12/10/2010,3/1/2015,1,88.4000015258789,,,0,
12/10/2010,4/1/2015,1,88.4300003051758,,,0,
12/10/2010,5/1/2015,1,88.4599990844727,,,0,
12/10/2010,6/1/2015,1,88.4899978637695,,,0,
12/10/2010,7/1/2015,1,88.5299987792969,,,0,
12/10/2010,8/1/2015,1,88.5699996948242,,,0,
12/10/2010,9/1/2015,1,88.6100006103516,,,0,
12/10/2010,10/1/2015,1,88.6600036621094,,,0,
12/10/2010,11/1/2015,1,88.7099990844727,,,0,
12/10/2010,12/1/2015,1,88.7699966430664,89.2099990844727,88.3199996948242,402,
12/10/2010,1/1/2016,1,88.7900009155274,,,0,
12/10/2010,2/1/2016,1,88.8099975585937,,,0,
12/10/2010,3/1/2016,1,88.8300018310547,,,0,
12/10/2010,4/1/2016,1,88.8499984741211,,,0,
12/10/2010,5/1/2016,1,88.879997253418,,,0,
12/10/2010,6/1/2016,1,88.9100036621094,,,0,
12/10/2010,7/1/2016,1,88.9400024414062,,,0,
12/10/2010,8/1/2016,1,88.9700012207031,,,0,
12/10/2010,9/1/2016,1,89.0100021362305,,,0,
12/10/2010,10/1/2016,1,89.0500030517578,,,0,
12/10/2010,11/1/2016,1,89.0899963378906,,,0,
12/10/2010,12/1/2016,1,89.129997253418,89.5,88.7900009155274,617,
12/10/2010,6/1/2017,1,89.3399963378906,,,0,
12/10/2010,12/1/2017,1,89.5500030517578,90.0599975585937,89.2099990844727,476,
12/10/2010,6/1/2018,1,89.8000030517578,,,0,
12/10/2010,12/1/2018,1,90.0500030517578,,89.9100036621094,27,
12/10/2010,6/1/2019,1,90.4000015258789,,,0,
12/10/2010,12/1/2019,1,90.75,,,0,
12/10/2010,1/1/2011,3,2.45749998092651,2.48300004005432,2.43829989433289,48036,
12/10/2010,2/1/2011,3,2.47210001945496,2.49760007858276,2.45370006561279,21330,
12/10/2010,3/1/2011,3,2.47519993782043,2.5006000995636,2.45549988746643,12300,
12/10/2010,4/1/2011,3,2.46269989013672,2.48600006103516,2.4475998878479,4080,
12/10/2010,5/1/2011,3,2.45289993286133,2.46979999542236,2.4368999004364,2804,
12/10/2010,6/1/2011,3,2.45000004768372,2.47070002555847,2.43379998207092,3159,
12/10/2010,7/1/2011,3,2.45810008049011,2.45689988136291,2.44799995422363,388,
12/10/2010,8/1/2011,3,2.46830010414124,2.46650004386902,2.45900011062622,215,
12/10/2010,9/1/2011,3,2.48079991340637,2.47989988327026,2.47900009155273,126,
12/10/2010,10/1/2011,3,2.49329996109009,2.49539995193481,2.49149990081787,94,
12/10/2010,11/1/2011,3,2.50880002975464,,2.50819993019104,131,
12/10/2010,12/1/2011,3,2.5220000743866,2.54299998283386,2.50559997558594,829,
12/10/2010,1/1/2012,3,2.5353000164032,,2.53780007362366,74,
12/10/2010,2/1/2012,3,2.53909993171692,,2.5385000705719,12,
12/10/2010,3/1/2012,3,2.52810001373291,,,0,
12/10/2010,4/1/2012,3,2.50609993934631,,,6,
12/10/2010,5/1/2012,3,2.48909997940063,,,0,
12/10/2010,6/1/2012,3,2.47659993171692,,,68,
12/10/2010,7/1/2012,3,2.48160004615784,,,0,
12/10/2010,8/1/2012,3,2.49110007286072,,,0,
12/10/2010,9/1/2012,3,2.50410008430481,,,0,
12/10/2010,10/1/2012,3,2.51859998703003,,,0,
12/10/2010,11/1/2012,3,2.5320999622345,,,0,
12/10/2010,12/1/2012,3,2.54559993743896,,,0,
12/10/2010,1/1/2013,3,2.56010007858276,,,0,
12/10/2010,1/1/2011,4,2.3092999458313,2.34669995307922,2.29469990730286,56335,
12/10/2010,2/1/2011,4,2.30229997634888,2.32909989356995,2.28629994392395,35941,
12/10/2010,3/1/2011,4,2.31049990653992,2.33270001411438,2.29340004920959,13548,
12/10/2010,4/1/2011,4,2.40759992599487,2.42249989509583,2.39000010490417,3832,
12/10/2010,5/1/2011,4,2.41210007667541,2.43190002441406,2.39949989318848,2616,
12/10/2010,6/1/2011,4,2.41000008583069,2.42610001564026,2.3979001045227,3643,
12/10/2010,7/1/2011,4,2.40109992027283,,2.40510010719299,1100,
12/10/2010,8/1/2011,4,2.38840007781982,,2.38000011444092,825,
12/10/2010,9/1/2011,4,2.3724000453949,,2.36640000343323,169,
12/10/2010,10/1/2011,4,2.26370000839233,,2.27010011672974,91,
12/10/2010,11/1/2011,4,2.24550008773804,,,80,
12/10/2010,12/1/2011,4,2.24000000953674,2.25880002975464,2.23449993133545,243,
12/10/2010,1/1/2012,4,2.25079989433289,,,72,
12/10/2010,2/1/2012,4,2.26530003547668,,,0,
12/10/2010,3/1/2012,4,2.27830004692078,,,0,
12/10/2010,4/1/2012,4,2.37829995155334,,,0,
12/10/2010,5/1/2012,4,2.37829995155334,,,0,
12/10/2010,6/1/2012,4,2.37380003929138,,,0,
12/10/2010,7/1/2012,4,2.36529994010925,,,0,
12/10/2010,8/1/2012,4,2.35479998588562,,,0,
12/10/2010,9/1/2012,4,2.33879995346069,,,0,
12/10/2010,10/1/2012,4,2.23779988288879,,,0,
12/10/2010,11/1/2012,4,2.22630000114441,,,0,
12/10/2010,12/1/2012,4,2.22429990768433,,,0,
12/10/2010,1/1/2013,4,2.22819995880127,,,0,
12/10/2010,2/1/2013,4,2.23569989204407,,,0,
12/10/2010,3/1/2013,4,2.24320006370544,,,0,
12/10/2010,4/1/2013,4,2.34319996833801,,,0,
12/10/2010,5/1/2013,4,2.35319995880127,,,0,
12/10/2010,6/1/2013,4,2.34820008277893,,,0,
12/10/2010,7/1/2013,4,2.34319996833801,,,0,
12/10/2010,8/1/2013,4,2.33820009231567,,,0,
12/10/2010,9/1/2013,4,2.3306999206543,,,0,
12/10/2010,10/1/2013,4,2.25570011138916,,,0,
12/10/2010,11/1/2013,4,2.24769997596741,,,0,
12/10/2010,12/1/2013,4,2.24569988250732,,,0,
12/13/2010,1/1/2011,1,88.6100006103516,89.4899978637695,87.4400024414063,326824,
12/13/2010,2/1/2011,1,89.1399993896484,90,87.9599990844727,151790,
12/13/2010,3/1/2011,1,89.629997253418,90.4899978637695,88.4700012207031,63437,
12/13/2010,4/1/2011,1,90.0100021362305,90.8499984741211,88.879997253418,26616,
12/13/2010,5/1/2011,1,90.2600021362305,91.0599975585938,89.4000015258789,17265,
12/13/2010,6/1/2011,1,90.4199981689453,91.25,89.5599975585938,31919,
12/13/2010,7/1/2011,1,90.5199966430664,91.3099975585937,89.9499969482422,8217,
12/13/2010,8/1/2011,1,90.5699996948242,91.3600006103516,90.0999984741211,9631,
12/13/2010,9/1/2011,1,90.5899963378906,91.3899993896484,90.1699981689453,4277,
12/13/2010,10/1/2011,1,90.5999984741211,90.9899978637695,90.1999969482422,2978,
12/13/2010,11/1/2011,1,90.6100006103516,90.9499969482422,90.370002746582,2377,
12/13/2010,12/1/2011,1,90.6399993896484,91.3399963378906,89.8399963378906,24851,
12/13/2010,1/1/2012,1,90.5199966430664,90.7300033569336,,1096,
12/13/2010,2/1/2012,1,90.4000015258789,90.5800018310547,,482,
12/13/2010,3/1/2012,1,90.2900009155274,90.129997253418,,175,
12/13/2010,4/1/2012,1,90.1699981689453,90.5699996948242,,78,
12/13/2010,5/1/2012,1,90.0599975585937,90.5500030517578,,66,
12/13/2010,6/1/2012,1,89.9599990844727,90.5999984741211,89.8199996948242,2249,
12/13/2010,7/1/2012,1,89.870002746582,,,22,
12/13/2010,8/1/2012,1,89.7799987792969,,,25,
12/13/2010,9/1/2012,1,89.7200012207031,,,0,
12/13/2010,10/1/2012,1,89.6699981689453,,,0,
12/13/2010,11/1/2012,1,89.620002746582,,,0,
12/13/2010,12/1/2012,1,89.5899963378906,90.379997253418,89.129997253418,7295,
12/13/2010,1/1/2013,1,89.4700012207031,,,0,
12/13/2010,2/1/2013,1,89.3600006103516,,,0,
12/13/2010,3/1/2013,1,89.25,,,0,
12/13/2010,4/1/2013,1,89.1500015258789,,,0,
12/13/2010,5/1/2013,1,89.0500030517578,,,0,
12/13/2010,6/1/2013,1,88.9700012207031,,,0,
12/13/2010,7/1/2013,1,88.9100036621094,,,0,
12/13/2010,8/1/2013,1,88.8600006103516,,,0,
12/13/2010,9/1/2013,1,88.8099975585937,,,0,
12/13/2010,10/1/2013,1,88.7699966430664,,,0,
12/13/2010,11/1/2013,1,88.7399978637695,,,0,
12/13/2010,12/1/2013,1,88.7099990844727,89.629997253418,88.3399963378906,2413,
12/13/2010,1/1/2014,1,88.6800003051758,,,0,
12/13/2010,2/1/2014,1,88.6600036621094,,,0,
12/13/2010,3/1/2014,1,88.6399993896484,,,0,
12/13/2010,4/1/2014,1,88.629997253418,,,0,
12/13/2010,5/1/2014,1,88.620002746582,,,0,
12/13/2010,6/1/2014,1,88.6100006103516,,,50,
12/13/2010,7/1/2014,1,88.5999984741211,,,0,
12/13/2010,8/1/2014,1,88.5899963378906,,,0,
12/13/2010,9/1/2014,1,88.5999984741211,,,0,
12/13/2010,10/1/2014,1,88.6100006103516,,,0,
12/13/2010,11/1/2014,1,88.620002746582,,,0,
12/13/2010,12/1/2014,1,88.629997253418,89.5899963378906,88.3099975585938,855,
12/13/2010,1/1/2015,1,88.6399993896484,,,0,
12/13/2010,2/1/2015,1,88.6500015258789,,,0,
12/13/2010,3/1/2015,1,88.6699981689453,,,0,
12/13/2010,4/1/2015,1,88.6900024414063,,,0,
12/13/2010,5/1/2015,1,88.7099990844727,,,0,
12/13/2010,6/1/2015,1,88.7399978637695,,,0,
12/13/2010,7/1/2015,1,88.7699966430664,,,0,
12/13/2010,8/1/2015,1,88.8000030517578,,,0,
12/13/2010,9/1/2015,1,88.8399963378906,,,0,
12/13/2010,10/1/2015,1,88.8899993896484,,,0,
12/13/2010,11/1/2015,1,88.9400024414062,,,0,
12/13/2010,12/1/2015,1,88.9899978637695,90,88.7600021362305,789,
12/13/2010,1/1/2016,1,89.0100021362305,,,0,
12/13/2010,2/1/2016,1,89.0299987792969,,,0,
12/13/2010,3/1/2016,1,89.0500030517578,,,0,
12/13/2010,4/1/2016,1,89.0699996948242,,,0,
12/13/2010,5/1/2016,1,89.0999984741211,,,0,
12/13/2010,6/1/2016,1,89.129997253418,,,0,
12/13/2010,7/1/2016,1,89.1600036621094,,,0,
12/13/2010,8/1/2016,1,89.1900024414062,,,0,
12/13/2010,9/1/2016,1,89.2200012207031,,,0,
12/13/2010,10/1/2016,1,89.2600021362305,,,0,
12/13/2010,11/1/2016,1,89.3000030517578,,,0,
12/13/2010,12/1/2016,1,89.3399963378906,90.1699981689453,89.1699981689453,801,
12/13/2010,6/1/2017,1,89.5599975585938,,,0,
12/13/2010,12/1/2017,1,89.7799987792969,90.5299987792969,89.6999969482422,281,
12/13/2010,6/1/2018,1,90.0299987792969,,,0,
12/13/2010,12/1/2018,1,90.2799987792969,90.379997253418,,400,
12/13/2010,6/1/2019,1,90.629997253418,,,0,
12/13/2010,12/1/2019,1,90.9800033569336,,,0,
12/13/2010,1/1/2011,3,2.46519994735718,2.49559998512268,2.44840002059937,50563,
12/13/2010,2/1/2011,3,2.48049998283386,2.5100998878479,2.46350002288818,20976,
12/13/2010,3/1/2011,3,2.48539996147156,2.51290011405945,2.46889996528625,12648,
12/13/2010,4/1/2011,3,2.47460007667541,2.50020003318787,2.46050000190735,4114,
12/13/2010,5/1/2011,3,2.46589994430542,2.49119997024536,2.45199990272522,3365,
12/13/2010,6/1/2011,3,2.46339988708496,2.48880004882812,2.44740009307861,6119,
12/13/2010,7/1/2011,3,2.47210001945496,2.4967999458313,2.45740008354187,234,
12/13/2010,8/1/2011,3,2.48329997062683,2.49340009689331,2.47289991378784,282,
12/13/2010,9/1/2011,3,2.49640011787415,2.48340010643005,2.48340010643005,385,
12/13/2010,10/1/2011,3,2.50950002670288,,,248,
12/13/2010,11/1/2011,3,2.52509999275208,2.51950001716614,2.51950001716614,218,
12/13/2010,12/1/2011,3,2.53839993476868,2.55290007591248,2.5220000743866,807,
12/13/2010,1/1/2012,3,2.55159997940063,,,32,
12/13/2010,2/1/2012,3,2.55539989471436,,,0,
12/13/2010,3/1/2012,3,2.54439997673035,,,0,
12/13/2010,4/1/2012,3,2.52239990234375,,,0,
12/13/2010,5/1/2012,3,2.50539994239807,,,0,
12/13/2010,6/1/2012,3,2.49289989471436,,,48,
12/13/2010,7/1/2012,3,2.49790000915527,,,0,
12/13/2010,8/1/2012,3,2.50740003585815,,,0,
12/13/2010,9/1/2012,3,2.52040004730225,,,0,
12/13/2010,10/1/2012,3,2.53489995002747,,,0,
12/13/2010,11/1/2012,3,2.54839992523193,,,0,
12/13/2010,12/1/2012,3,2.5618999004364,,,0,
12/13/2010,1/1/2013,3,2.5764000415802,,,0,
12/13/2010,1/1/2011,4,2.31839990615845,2.3561999797821,2.30469989776611,41959,
12/13/2010,2/1/2011,4,2.3150999546051,2.3478000164032,2.30019998550415,25630,
12/13/2010,3/1/2011,4,2.32439994812012,2.35179996490479,2.30979990959167,12890,
12/13/2010,4/1/2011,4,2.42409992218018,2.44670009613037,2.40599989891052,5165,
12/13/2010,5/1/2011,4,2.43059992790222,2.45090007781982,2.42020010948181,2510,
12/13/2010,6/1/2011,4,2.43029999732971,2.44899988174438,2.41639995574951,3282,
12/13/2010,7/1/2011,4,2.42230010032654,2.44000005722046,2.41009998321533,652,
12/13/2010,8/1/2011,4,2.40989995002747,,,405,
12/13/2010,9/1/2011,4,2.39369988441467,2.38940000534058,,222,
12/13/2010,10/1/2011,4,2.28539991378784,2.28099989891052,,215,
12/13/2010,11/1/2011,4,2.26690006256104,2.26460003852844,,211,
12/13/2010,12/1/2011,4,2.26090002059937,2.27620005607605,2.24499988555908,586,
12/13/2010,1/1/2012,4,2.27090001106262,,,0,
12/13/2010,2/1/2012,4,2.28489995002747,,,0,
12/13/2010,3/1/2012,4,2.29739999771118,,,0,
12/13/2010,4/1/2012,4,2.396399974823,,,0,
12/13/2010,5/1/2012,4,2.39590001106262,,,0,
12/13/2010,6/1/2012,4,2.3908998966217,,,2,
12/13/2010,7/1/2012,4,2.38240003585815,,,0,
12/13/2010,8/1/2012,4,2.37190008163452,,,0,
12/13/2010,9/1/2012,4,2.35590004920959,,,0,
12/13/2010,10/1/2012,4,2.2548999786377,,,0,
12/13/2010,11/1/2012,4,2.24340009689331,,,0,
12/13/2010,12/1/2012,4,2.24140000343323,,,0,
12/13/2010,1/1/2013,4,2.24530005455017,,,0,
12/13/2010,2/1/2013,4,2.25279998779297,,,0,
12/13/2010,3/1/2013,4,2.26029992103577,,,0,
12/13/2010,4/1/2013,4,2.36030006408691,,,0,
12/13/2010,5/1/2013,4,2.37030005455017,,,0,
12/13/2010,6/1/2013,4,2.36529994010925,,,0,
12/13/2010,7/1/2013,4,2.36030006408691,,,0,
12/13/2010,8/1/2013,4,2.355299949646,,,0,
12/13/2010,9/1/2013,4,2.3478000164032,,,0,
12/13/2010,10/1/2013,4,2.27279996871948,,,0,
12/13/2010,11/1/2013,4,2.26480007171631,,,0,
12/13/2010,12/1/2013,4,2.26279997825623,,,0,
12/14/2010,1/1/2011,1,88.2799987792969,88.9499969482422,87.7399978637695,281536,
12/14/2010,2/1/2011,1,88.8399963378906,89.5,88.3399963378906,139481,
12/14/2010,3/1/2011,1,89.4300003051758,90.0299987792969,88.9499969482422,59385,
12/14/2010,4/1/2011,1,89.870002746582,90.4499969482422,89.4199981689453,23132,
12/14/2010,5/1/2011,1,90.1699981689453,90.6699981689453,89.75,13353,
12/14/2010,6/1/2011,1,90.3899993896484,90.9000015258789,90.1999969482422,25781,
12/14/2010,7/1/2011,1,90.5400009155273,90.9499969482422,90.2300033569336,5670,
12/14/2010,8/1/2011,1,90.629997253418,91.0299987792969,90.2699966430664,3053,
12/14/2010,9/1/2011,1,90.6800003051758,91.0100021362305,90.5100021362305,2808,
12/14/2010,10/1/2011,1,90.7200012207031,91.120002746582,90.8499984741211,1676,
12/14/2010,11/1/2011,1,90.7600021362305,91.0899963378906,90.8499984741211,1464,
12/14/2010,12/1/2011,1,90.8199996948242,91.25,90.3199996948242,22463,
12/14/2010,1/1/2012,1,90.7200012207031,90.7300033569336,90.4700012207031,2032,
12/14/2010,2/1/2012,1,90.620002746582,90.6399993896484,,202,
12/14/2010,3/1/2012,1,90.5299987792969,90.5500030517578,,142,
12/14/2010,4/1/2012,1,90.4499969482422,90.4499969482422,,101,
12/14/2010,5/1/2012,1,90.3899993896484,90.4000015258789,,74,
12/14/2010,6/1/2012,1,90.3399963378906,90.6100006103516,89.9599990844727,1361,
12/14/2010,7/1/2012,1,90.2699966430664,90.2099990844727,,47,
12/14/2010,8/1/2012,1,90.2099990844727,,,0,
12/14/2010,9/1/2012,1,90.1699981689453,,,92,
12/14/2010,10/1/2012,1,90.1399993896484,,,0,
12/14/2010,11/1/2012,1,90.1100006103516,,,0,
12/14/2010,12/1/2012,1,90.1100006103516,90.4100036621094,89.4100036621094,9632,
12/14/2010,1/1/2013,1,90,,,0,
12/14/2010,2/1/2013,1,89.9000015258789,,,0,
12/14/2010,3/1/2013,1,89.8000030517578,,,0,
12/14/2010,4/1/2013,1,89.7099990844727,,,0,
12/14/2010,5/1/2013,1,89.629997253418,,,0,
12/14/2010,6/1/2013,1,89.5599975585938,,,10,
12/14/2010,7/1/2013,1,89.5100021362305,,,0,
12/14/2010,8/1/2013,1,89.4700012207031,,,0,
12/14/2010,9/1/2013,1,89.4300003051758,,,0,
12/14/2010,10/1/2013,1,89.4000015258789,,,0,
12/14/2010,11/1/2013,1,89.379997253418,,,0,
12/14/2010,12/1/2013,1,89.370002746582,89.620002746582,89.2200012207031,6257,
12/14/2010,1/1/2014,1,89.3499984741211,,,0,
12/14/2010,2/1/2014,1,89.3300018310547,,,0,
12/14/2010,3/1/2014,1,89.3199996948242,,,0,
12/14/2010,4/1/2014,1,89.3099975585938,,,0,
12/14/2010,5/1/2014,1,89.3000030517578,,,0,
12/14/2010,6/1/2014,1,89.2900009155273,,,0,
12/14/2010,7/1/2014,1,89.2799987792969,,,0,
12/14/2010,8/1/2014,1,89.2799987792969,,,0,
12/14/2010,9/1/2014,1,89.2900009155273,,,0,
12/14/2010,10/1/2014,1,89.3000030517578,,,0,
12/14/2010,11/1/2014,1,89.3099975585938,,,0,
12/14/2010,12/1/2014,1,89.3300018310547,89.5500030517578,88.75,582,
12/14/2010,1/1/2015,1,89.3399963378906,,,0,
12/14/2010,2/1/2015,1,89.3499984741211,,,0,
12/14/2010,3/1/2015,1,89.370002746582,,,0,
12/14/2010,4/1/2015,1,89.3899993896484,,,0,
12/14/2010,5/1/2015,1,89.4199981689453,,,0,
12/14/2010,6/1/2015,1,89.4499969482422,,,0,
12/14/2010,7/1/2015,1,89.4899978637695,,,0,
12/14/2010,8/1/2015,1,89.5299987792969,,,0,
12/14/2010,9/1/2015,1,89.5699996948242,,,0,
12/14/2010,10/1/2015,1,89.620002746582,,,0,
12/14/2010,11/1/2015,1,89.6699981689453,,,0,
12/14/2010,12/1/2015,1,89.7200012207031,89.8600006103516,89.3199996948242,134,
12/14/2010,1/1/2016,1,89.7399978637695,,,0,
12/14/2010,2/1/2016,1,89.7600021362305,,,0,
12/14/2010,3/1/2016,1,89.7900009155273,,,0,
12/14/2010,4/1/2016,1,89.8199996948242,,,0,
12/14/2010,5/1/2016,1,89.8499984741211,,,0,
12/14/2010,6/1/2016,1,89.879997253418,,,42,
12/14/2010,7/1/2016,1,89.9100036621094,,,0,
12/14/2010,8/1/2016,1,89.9400024414063,,,0,
12/14/2010,9/1/2016,1,89.9800033569336,,,0,
12/14/2010,10/1/2016,1,90.0199966430664,,,0,
12/14/2010,11/1/2016,1,90.0699996948242,,,0,
12/14/2010,12/1/2016,1,90.120002746582,90.5500030517578,89.620002746582,587,
12/14/2010,6/1/2017,1,90.3199996948242,,,0,
12/14/2010,12/1/2017,1,90.5199966430664,90.5999984741211,90.1699981689453,609,
12/14/2010,6/1/2018,1,90.75,,,0,
12/14/2010,12/1/2018,1,90.9800033569336,90.9499969482422,90.1100006103516,305,
12/14/2010,6/1/2019,1,91.3300018310547,,,0,
12/14/2010,12/1/2019,1,91.6800003051758,,,0,
12/14/2010,1/1/2011,3,2.4679000377655,2.48049998283386,2.45099997520447,44623,
12/14/2010,2/1/2011,3,2.480299949646,2.49410009384155,2.46589994430542,20075,
12/14/2010,3/1/2011,3,2.48449993133545,2.49650001525879,2.47160005569458,10596,
12/14/2010,4/1/2011,3,2.47429990768433,2.48779988288879,2.46239995956421,4756,
12/14/2010,5/1/2011,3,2.46670007705688,2.47460007667541,2.46059989929199,3073,
12/14/2010,6/1/2011,3,2.46620011329651,2.47790002822876,2.45309996604919,8217,
12/14/2010,7/1/2011,3,2.47630000114441,2.48650002479553,2.47390007972717,1346,
12/14/2010,8/1/2011,3,2.48799991607666,2.50119996070862,2.48939990997314,311,
12/14/2010,9/1/2011,3,2.50099992752075,2.5106999874115,2.50049996376038,411,
12/14/2010,10/1/2011,3,2.51430010795593,2.519700050354,2.50500011444092,174,
12/14/2010,11/1/2011,3,2.52990007400513,2.53760004043579,2.52430009841919,133,
12/14/2010,12/1/2011,3,2.54329991340637,2.55170011520386,2.53279995918274,938,
12/14/2010,1/1/2012,3,2.55649995803833,2.55410003662109,,62,
12/14/2010,2/1/2012,3,2.56019997596741,2.56060004234314,,28,
12/14/2010,3/1/2012,3,2.5492000579834,,,26,
12/14/2010,4/1/2012,3,2.5271999835968,,,0,
12/14/2010,5/1/2012,3,2.51020002365112,,,0,
12/14/2010,6/1/2012,3,2.49819993972778,,,3,
12/14/2010,7/1/2012,3,2.5032000541687,,,0,
12/14/2010,8/1/2012,3,2.51270008087158,,,0,
12/14/2010,9/1/2012,3,2.52570009231567,2.53600001335144,2.53600001335144,1,
12/14/2010,10/1/2012,3,2.54019999504089,2.55049991607666,2.55049991607666,1,
12/14/2010,11/1/2012,3,2.55369997024536,,,0,
12/14/2010,12/1/2012,3,2.56719994544983,,,0,
12/14/2010,1/1/2013,3,2.58170008659363,,,0,
12/14/2010,1/1/2011,4,2.29640007019043,2.32389998435974,2.28629994392395,39844,
12/14/2010,2/1/2011,4,2.29719996452332,2.3225998878479,2.28810000419617,29618,
12/14/2010,3/1/2011,4,2.30999994277954,2.33100008964539,2.3018000125885,15063,
12/14/2010,4/1/2011,4,2.41210007667541,2.43149995803833,2.41070008277893,6762,
12/14/2010,5/1/2011,4,2.42000007629395,2.43650007247925,2.41210007667541,3003,
12/14/2010,6/1/2011,4,2.42239999771118,2.43829989433289,2.41599988937378,3414,
12/14/2010,7/1/2011,4,2.41580009460449,2.42190003395081,2.41260004043579,1006,
12/14/2010,8/1/2011,4,2.40420007705688,2.41709995269775,2.40910005569458,715,
12/14/2010,9/1/2011,4,2.38809990882874,2.39510011672974,2.38439989089966,873,
12/14/2010,10/1/2011,4,2.28110003471375,2.29080009460449,2.28439998626709,323,
12/14/2010,11/1/2011,4,2.26340007781982,2.26939988136291,,149,
12/14/2010,12/1/2011,4,2.25780010223389,2.26999998092651,2.25880002975464,472,
12/14/2010,1/1/2012,4,2.26929998397827,,,55,
12/14/2010,2/1/2012,4,2.28430008888245,,,56,
12/14/2010,3/1/2012,4,2.29730010032654,,,0,
12/14/2010,4/1/2012,4,2.39630007743835,,,0,
12/14/2010,5/1/2012,4,2.39580011367798,,,0,
12/14/2010,6/1/2012,4,2.39079999923706,,,0,
12/14/2010,7/1/2012,4,2.38229990005493,,,0,
12/14/2010,8/1/2012,4,2.3717999458313,,,0,
12/14/2010,9/1/2012,4,2.35579991340637,,,0,
12/14/2010,10/1/2012,4,2.25480008125305,,,0,
12/14/2010,11/1/2012,4,2.24329996109009,,,0,
12/14/2010,12/1/2012,4,2.24130010604858,,,0,
12/14/2010,1/1/2013,4,2.24519991874695,,,0,
12/14/2010,2/1/2013,4,2.25270009040833,,,0,
12/14/2010,3/1/2013,4,2.26020002365112,,,0,
12/14/2010,4/1/2013,4,2.36019992828369,,,0,
12/14/2010,5/1/2013,4,2.37019991874695,,,0,
12/14/2010,6/1/2013,4,2.36520004272461,,,0,
12/14/2010,7/1/2013,4,2.36019992828369,,,0,
12/14/2010,8/1/2013,4,2.35520005226135,,,0,
12/14/2010,9/1/2013,4,2.34770011901855,,,0,
12/14/2010,10/1/2013,4,2.27270007133484,,,0,
12/14/2010,11/1/2013,4,2.26469993591309,,,0,
12/14/2010,12/1/2013,4,2.26270008087158,,,0,
12/15/2010,1/1/2011,1,88.620002746582,89.0899963378906,86.8300018310547,354779,
12/15/2010,2/1/2011,1,89.2399978637695,89.6699981689453,87.4300003051758,193643,
12/15/2010,3/1/2011,1,89.8899993896484,90.3000030517578,88.0699996948242,66502,
12/15/2010,4/1/2011,1,90.379997253418,90.7300033569336,88.5800018310547,32908,
12/15/2010,5/1/2011,1,90.7099990844727,91.0199966430664,89,19465,
12/15/2010,6/1/2011,1,90.9499969482422,91.25,89.2399978637695,28308,
12/15/2010,7/1/2011,1,91.1100006103516,91.3199996948242,89.629997253418,5514,
12/15/2010,8/1/2011,1,91.2200012207031,91.4300003051758,89.8000030517578,4419,
12/15/2010,9/1/2011,1,91.3000030517578,91.5,89.8300018310547,5363,
12/15/2010,10/1/2011,1,91.370002746582,91.5599975585937,89.75,3050,
12/15/2010,11/1/2011,1,91.4400024414062,91.370002746582,90.1399993896484,2778,
12/15/2010,12/1/2011,1,91.5199966430664,91.75,89.8499984741211,30018,
12/15/2010,1/1/2012,1,91.4499969482422,91.2200012207031,90.1600036621094,5042,
12/15/2010,2/1/2012,1,91.3600006103516,91.120002746582,90.0899963378906,657,
12/15/2010,3/1/2012,1,91.2799987792969,91.0500030517578,90.0400009155274,117,
12/15/2010,4/1/2012,1,91.1999969482422,90.9499969482422,,21,
12/15/2010,5/1/2012,1,91.1399993896484,90.9000015258789,90.0400009155274,472,
12/15/2010,6/1/2012,1,91.0899963378906,91.1600036621094,89.75,2470,
12/15/2010,7/1/2012,1,91.0100021362305,90.7300033569336,,476,
12/15/2010,8/1/2012,1,90.9300003051758,90.6399993896484,,149,
12/15/2010,9/1/2012,1,90.879997253418,90.5899963378906,,106,
12/15/2010,10/1/2012,1,90.8499984741211,,,0,
12/15/2010,11/1/2012,1,90.8199996948242,,,226,
12/15/2010,12/1/2012,1,90.8199996948242,91,89.3600006103516,9125,
12/15/2010,1/1/2013,1,90.7099990844727,,,0,
12/15/2010,2/1/2013,1,90.6100006103516,,,0,
12/15/2010,3/1/2013,1,90.5100021362305,,,0,
12/15/2010,4/1/2013,1,90.4199981689453,,,0,
12/15/2010,5/1/2013,1,90.3399963378906,,,0,
12/15/2010,6/1/2013,1,90.2699966430664,90.0500030517578,,573,
12/15/2010,7/1/2013,1,90.2200012207031,,,5,
12/15/2010,8/1/2013,1,90.1800003051758,,,0,
12/15/2010,9/1/2013,1,90.1500015258789,,,600,
12/15/2010,10/1/2013,1,90.120002746582,,,0,
12/15/2010,11/1/2013,1,90.0999984741211,,,0,
12/15/2010,12/1/2013,1,90.0899963378906,90.25,88.6699981689453,4607,
12/15/2010,1/1/2014,1,90.0699996948242,,,0,
12/15/2010,2/1/2014,1,90.0500030517578,,,0,
12/15/2010,3/1/2014,1,90.0299987792969,,,0,
12/15/2010,4/1/2014,1,90.0199966430664,,,0,
12/15/2010,5/1/2014,1,90.0100021362305,,,0,
12/15/2010,6/1/2014,1,90,89.8000030517578,89.8000030517578,51,
12/15/2010,7/1/2014,1,89.9899978637695,,,0,
12/15/2010,8/1/2014,1,89.9899978637695,,,0,
12/15/2010,9/1/2014,1,89.9899978637695,,,0,
12/15/2010,10/1/2014,1,90,,,0,
12/15/2010,11/1/2014,1,90.0100021362305,,,0,
12/15/2010,12/1/2014,1,90.0299987792969,90.129997253418,88.870002746582,1794,
12/15/2010,1/1/2015,1,90.0400009155274,,,0,
12/15/2010,2/1/2015,1,90.0500030517578,,,0,
12/15/2010,3/1/2015,1,90.0699996948242,,,0,
12/15/2010,4/1/2015,1,90.0899963378906,,,0,
12/15/2010,5/1/2015,1,90.120002746582,,,0,
12/15/2010,6/1/2015,1,90.1500015258789,,,0,
12/15/2010,7/1/2015,1,90.1900024414062,,,0,
12/15/2010,8/1/2015,1,90.2300033569336,,,0,
12/15/2010,9/1/2015,1,90.2699966430664,,,0,
12/15/2010,10/1/2015,1,90.3199996948242,,,0,
12/15/2010,11/1/2015,1,90.370002746582,,,0,
12/15/2010,12/1/2015,1,90.4199981689453,90.5,89.25,1434,
12/15/2010,1/1/2016,1,90.4400024414062,,,0,
12/15/2010,2/1/2016,1,90.4599990844727,,,0,
12/15/2010,3/1/2016,1,90.4899978637695,,,0,
12/15/2010,4/1/2016,1,90.5199966430664,,,0,
12/15/2010,5/1/2016,1,90.5500030517578,,,0,
12/15/2010,6/1/2016,1,90.5899963378906,,,0,
12/15/2010,7/1/2016,1,90.629997253418,,,0,
12/15/2010,8/1/2016,1,90.6699981689453,,,0,
12/15/2010,9/1/2016,1,90.7099990844727,,,0,
12/15/2010,10/1/2016,1,90.75,,,0,
12/15/2010,11/1/2016,1,90.8000030517578,,,0,
12/15/2010,12/1/2016,1,90.8499984741211,90.8199996948242,89.8600006103516,101,
12/15/2010,6/1/2017,1,91.0599975585938,,,0,
12/15/2010,12/1/2017,1,91.2699966430664,91.4800033569336,90.4000015258789,23,
12/15/2010,6/1/2018,1,91.5,,,0,
12/15/2010,12/1/2018,1,91.7300033569336,91.5500030517578,90,307,
12/15/2010,6/1/2019,1,92.0800018310547,,,0,
12/15/2010,12/1/2019,1,92.4300003051758,,,0,
12/15/2010,1/1/2011,3,2.4835000038147,2.49499988555908,2.43479990959167,48842,
12/15/2010,2/1/2011,3,2.49289989471436,2.50340008735657,2.44709992408752,26491,
12/15/2010,3/1/2011,3,2.49530005455017,2.50539994239807,2.45169997215271,12839,
12/15/2010,4/1/2011,3,2.48329997062683,2.4925000667572,2.44600009918213,5769,
12/15/2010,5/1/2011,3,2.47440004348755,2.48709988594055,2.4375,4125,
12/15/2010,6/1/2011,3,2.4734001159668,2.48390007019043,2.4433000087738,5023,
12/15/2010,7/1/2011,3,2.48359990119934,2.48300004005432,2.47079992294312,682,
12/15/2010,8/1/2011,3,2.49499988555908,2.49440002441406,2.48449993133545,386,
12/15/2010,9/1/2011,3,2.50710010528564,2.50359988212585,,300,
12/15/2010,10/1/2011,3,2.52010011672974,2.51959991455078,2.51729989051819,346,
12/15/2010,11/1/2011,3,2.53539991378784,2.53870010375977,2.53579998016357,108,
12/15/2010,12/1/2011,3,2.54839992523193,2.56030011177063,2.51640009880066,1141,
12/15/2010,1/1/2012,3,2.56139993667603,,,28,
12/15/2010,2/1/2012,3,2.5650999546051,2.56089997291565,,0,
12/15/2010,3/1/2012,3,2.55410003662109,,,0,
12/15/2010,4/1/2012,3,2.5320999622345,,,5,
12/15/2010,5/1/2012,3,2.51510000228882,,,0,
12/15/2010,6/1/2012,3,2.50309991836548,,,101,
12/15/2010,7/1/2012,3,2.5081000328064,,,0,
12/15/2010,8/1/2012,3,2.51760005950928,,,0,
12/15/2010,9/1/2012,3,2.53060007095337,,,0,
12/15/2010,10/1/2012,3,2.54509997367859,,,0,
12/15/2010,11/1/2012,3,2.55859994888306,,,0,
12/15/2010,12/1/2012,3,2.57209992408752,,,0,
12/15/2010,1/1/2013,3,2.58660006523132,,,0,
12/15/2010,1/1/2011,4,2.30920004844666,2.31839990615845,2.2600998878479,38528,
12/15/2010,2/1/2011,4,2.30769991874695,2.31469988822937,2.26239991188049,26765,
12/15/2010,3/1/2011,4,2.31900000572205,2.32550001144409,2.27850008010864,11510,
12/15/2010,4/1/2011,4,2.4210000038147,2.42549991607666,2.396399974823,6517,
12/15/2010,5/1/2011,4,2.42960000038147,2.43530011177063,2.39619994163513,4309,
12/15/2010,6/1/2011,4,2.43269991874695,2.43740010261536,2.39980006217957,4142,
12/15/2010,7/1/2011,4,2.42689990997314,2.4284999370575,2.42179989814758,497,
12/15/2010,8/1/2011,4,2.41630005836487,2.41300010681152,2.41140007972717,548,
12/15/2010,9/1/2011,4,2.40190005302429,2.39779996871948,2.38429999351501,824,
12/15/2010,10/1/2011,4,2.29679989814758,2.29270005226135,,569,
12/15/2010,11/1/2011,4,2.28080010414124,2.27480006217957,,204,
12/15/2010,12/1/2011,4,2.27480006217957,2.27789998054504,2.24790000915527,416,
12/15/2010,1/1/2012,4,2.28629994392395,,,10,
12/15/2010,2/1/2012,4,2.30229997634888,,,10,
12/15/2010,3/1/2012,4,2.31529998779297,,,0,
12/15/2010,4/1/2012,4,2.41429996490479,,,0,
12/15/2010,5/1/2012,4,2.41429996490479,,,0,
12/15/2010,6/1/2012,4,2.40930008888245,,,0,
12/15/2010,7/1/2012,4,2.40079998970032,,,0,
12/15/2010,8/1/2012,4,2.39030003547668,,,0,
12/15/2010,9/1/2012,4,2.37430000305176,,,0,
12/15/2010,10/1/2012,4,2.27329993247986,,,0,
12/15/2010,11/1/2012,4,2.26180005073547,,,0,
12/15/2010,12/1/2012,4,2.25979995727539,,,0,
12/15/2010,1/1/2013,4,2.26370000839233,,,0,
12/15/2010,2/1/2013,4,2.27119994163513,,,0,
12/15/2010,3/1/2013,4,2.27870011329651,,,0,
12/15/2010,4/1/2013,4,2.37870001792908,,,0,
12/15/2010,5/1/2013,4,2.38870000839233,,,0,
12/15/2010,6/1/2013,4,2.38369989395142,,,0,
12/15/2010,7/1/2013,4,2.37870001792908,,,0,
12/15/2010,8/1/2013,4,2.37369990348816,,,0,
12/15/2010,9/1/2013,4,2.36619997024536,,,0,
12/15/2010,10/1/2013,4,2.29119992256165,,,0,
12/15/2010,11/1/2013,4,2.28320002555847,,,0,
12/15/2010,12/1/2013,4,2.28119993209839,,,0,
12/16/2010,1/1/2011,1,87.6999969482422,88.6500015258789,87.629997253418,219809,
12/16/2010,2/1/2011,1,88.4000015258789,89.4899978637695,88.3399963378906,176222,
12/16/2010,3/1/2011,1,89.1800003051758,90,89.1399993896484,73224,
12/16/2010,4/1/2011,1,89.7900009155273,90.4499969482422,89.7699966430664,36281,
12/16/2010,5/1/2011,1,90.2399978637695,90.7699966430664,90.129997253418,23598,
12/16/2010,6/1/2011,1,90.5599975585938,91.0100021362305,90.3399963378906,41936,
12/16/2010,7/1/2011,1,90.8099975585938,91.1999969482422,90.5899963378906,10711,
12/16/2010,8/1/2011,1,90.9599990844727,91.3300018310547,90.7200012207031,5422,
12/16/2010,9/1/2011,1,91.0800018310547,91.2699966430664,91.0100021362305,9152,
12/16/2010,10/1/2011,1,91.1600036621094,91.1399993896484,91.1399993896484,3839,
12/16/2010,11/1/2011,1,91.25,,,3119,
12/16/2010,12/1/2011,1,91.3499984741211,91.6399993896484,90.8199996948242,28223,
12/16/2010,1/1/2012,1,91.3000030517578,,91.1600036621094,1721,
12/16/2010,2/1/2012,1,91.2300033569336,,91.0899963378906,540,
12/16/2010,3/1/2012,1,91.1800003051758,,91.0400009155273,679,
12/16/2010,4/1/2012,1,91.0999984741211,,90.9599990844727,522,
12/16/2010,5/1/2012,1,91.0599975585938,,90.9300003051758,627,
12/16/2010,6/1/2012,1,91.0199966430664,91.0699996948242,90.629997253418,2757,
12/16/2010,7/1/2012,1,90.9400024414063,,90.8300018310547,288,
12/16/2010,8/1/2012,1,90.8600006103516,,,555,
12/16/2010,9/1/2012,1,90.8000030517578,,,855,
12/16/2010,10/1/2012,1,90.7699966430664,,,5,
12/16/2010,11/1/2012,1,90.75,,,50,
12/16/2010,12/1/2012,1,90.75,90.879997253418,90.120002746582,6638,
12/16/2010,1/1/2013,1,90.6399993896484,,,0,
12/16/2010,2/1/2013,1,90.5400009155273,,,0,
12/16/2010,3/1/2013,1,90.4400024414062,,,0,
12/16/2010,4/1/2013,1,90.3499984741211,,,0,
12/16/2010,5/1/2013,1,90.2699966430664,,,0,
12/16/2010,6/1/2013,1,90.1999969482422,89.9499969482422,89.870002746582,475,
12/16/2010,7/1/2013,1,90.1500015258789,,,0,
12/16/2010,8/1/2013,1,90.1100006103516,,,0,
12/16/2010,9/1/2013,1,90.0699996948242,,,0,
12/16/2010,10/1/2013,1,90.0400009155274,,,0,
12/16/2010,11/1/2013,1,90.0199966430664,,,0,
12/16/2010,12/1/2013,1,90.0100021362305,90.1600036621094,89.4199981689453,4287,
12/16/2010,1/1/2014,1,89.9800033569336,,,0,
12/16/2010,2/1/2014,1,89.9599990844727,,,0,
12/16/2010,3/1/2014,1,89.9400024414063,,,0,
12/16/2010,4/1/2014,1,89.9199981689453,,,0,
12/16/2010,5/1/2014,1,89.9000015258789,,,0,
12/16/2010,6/1/2014,1,89.8899993896484,,,0,
12/16/2010,7/1/2014,1,89.879997253418,,,0,
12/16/2010,8/1/2014,1,89.870002746582,,,0,
12/16/2010,9/1/2014,1,89.8600006103516,,,0,
12/16/2010,10/1/2014,1,89.8600006103516,,,0,
12/16/2010,11/1/2014,1,89.8600006103516,,,0,
12/16/2010,12/1/2014,1,89.870002746582,90,89.5500030517578,1909,
12/16/2010,1/1/2015,1,89.879997253418,,,2,
12/16/2010,2/1/2015,1,89.8899993896484,,,0,
12/16/2010,3/1/2015,1,89.9100036621094,,,0,
12/16/2010,4/1/2015,1,89.9300003051758,,,0,
12/16/2010,5/1/2015,1,89.9499969482422,,,0,
12/16/2010,6/1/2015,1,89.9800033569336,,,0,
12/16/2010,7/1/2015,1,90.0100021362305,,,0,
12/16/2010,8/1/2015,1,90.0500030517578,,,0,
12/16/2010,9/1/2015,1,90.0899963378906,,,0,
12/16/2010,10/1/2015,1,90.1399993896484,,,0,
12/16/2010,11/1/2015,1,90.1900024414062,,,0,
12/16/2010,12/1/2015,1,90.2399978637695,90.4499969482422,90.0299987792969,1176,
12/16/2010,1/1/2016,1,90.2600021362305,,,0,
12/16/2010,2/1/2016,1,90.2799987792969,,,0,
12/16/2010,3/1/2016,1,90.3099975585937,,,0,
12/16/2010,4/1/2016,1,90.3399963378906,,,0,
12/16/2010,5/1/2016,1,90.370002746582,,,0,
12/16/2010,6/1/2016,1,90.4100036621094,,,0,
12/16/2010,7/1/2016,1,90.4499969482422,,,0,
12/16/2010,8/1/2016,1,90.4899978637695,,,0,
12/16/2010,9/1/2016,1,90.5299987792969,,,0,
12/16/2010,10/1/2016,1,90.5699996948242,,,0,
12/16/2010,11/1/2016,1,90.620002746582,,,0,
12/16/2010,12/1/2016,1,90.6699981689453,90.8000030517578,90.6500015258789,16,
12/16/2010,6/1/2017,1,90.879997253418,,,0,
12/16/2010,12/1/2017,1,91.0899963378906,,91.1800003051758,2,
12/16/2010,6/1/2018,1,91.3199996948242,,,0,
12/16/2010,12/1/2018,1,91.5500030517578,91.5899963378906,91.5299987792969,3,
12/16/2010,6/1/2019,1,91.9000015258789,,,0,
12/16/2010,12/1/2019,1,92.25,,,0,
12/16/2010,1/1/2011,3,2.47630000114441,2.49499988555908,2.47000002861023,50612,
12/16/2010,2/1/2011,3,2.48449993133545,2.50309991836548,2.47950005531311,32491,
12/16/2010,3/1/2011,3,2.48580002784729,2.50279998779297,2.48130011558533,16580,
12/16/2010,4/1/2011,3,2.47329998016357,2.48799991607666,2.4711000919342,5550,
12/16/2010,5/1/2011,3,2.46429991722107,2.47670006752014,2.46300005912781,3357,
12/16/2010,6/1/2011,3,2.46329998970032,2.47650003433228,2.46070003509521,6801,
12/16/2010,7/1/2011,3,2.4734001159668,2.47830009460449,2.47819995880127,1180,
12/16/2010,8/1/2011,3,2.48469996452332,2.49449992179871,2.48149991035461,1001,
12/16/2010,9/1/2011,3,2.49670004844666,2.50859999656677,2.49390006065369,538,
12/16/2010,10/1/2011,3,2.50999999046326,2.52150011062622,2.50710010528564,408,
12/16/2010,11/1/2011,3,2.52570009231567,2.52900004386902,2.52570009231567,78,
12/16/2010,12/1/2011,3,2.53889989852905,2.54940009117126,2.5336000919342,695,
12/16/2010,1/1/2012,3,2.55209994316101,,,200,
12/16/2010,2/1/2012,3,2.55559992790222,,,34,
12/16/2010,3/1/2012,3,2.54460000991821,,,4,
12/16/2010,4/1/2012,3,2.52259993553162,,,0,
12/16/2010,5/1/2012,3,2.50559997558594,,,0,
12/16/2010,6/1/2012,3,2.4935998916626,,,1,
12/16/2010,7/1/2012,3,2.49860000610352,,,0,
12/16/2010,8/1/2012,3,2.5081000328064,,,0,
12/16/2010,9/1/2012,3,2.52110004425049,,,0,
12/16/2010,10/1/2012,3,2.53559994697571,,,0,
12/16/2010,11/1/2012,3,2.54909992218018,,,0,
12/16/2010,12/1/2012,3,2.56259989738464,,,0,
12/16/2010,1/1/2013,3,2.57710003852844,,,0,
12/16/2010,1/1/2011,4,2.30430006980896,2.32739996910095,2.29640007019043,37228,
12/16/2010,2/1/2011,4,2.30130004882812,2.32270002365112,2.29259991645813,33633,
12/16/2010,3/1/2011,4,2.31049990653992,2.32999992370605,2.30960011482239,13359,
12/16/2010,4/1/2011,4,2.41100001335144,2.43120002746582,2.41020011901855,8114,
12/16/2010,5/1/2011,4,2.41960000991821,2.43720006942749,2.41980004310608,2660,
12/16/2010,6/1/2011,4,2.42249989509583,2.44210004806519,2.4216001033783,2445,
12/16/2010,7/1/2011,4,2.41650009155273,2.4300000667572,2.42510008811951,773,
12/16/2010,8/1/2011,4,2.40630006790161,2.41880011558533,2.40569996833801,999,
12/16/2010,9/1/2011,4,2.39240002632141,,2.39610004425049,510,
12/16/2010,10/1/2011,4,2.2878999710083,,2.29209995269775,405,
12/16/2010,11/1/2011,4,2.2729001045227,,2.27789998054504,353,
12/16/2010,12/1/2011,4,2.26789999008179,2.27670001983643,2.26810002326965,825,
12/16/2010,1/1/2012,4,2.27940011024475,,,0,
12/16/2010,2/1/2012,4,2.2953999042511,,,0,
12/16/2010,3/1/2012,4,2.30839991569519,,,0,
12/16/2010,4/1/2012,4,2.40739989280701,,,0,
12/16/2010,5/1/2012,4,2.40739989280701,,,0,
12/16/2010,6/1/2012,4,2.40240001678467,,,0,
12/16/2010,7/1/2012,4,2.39389991760254,,,0,
12/16/2010,8/1/2012,4,2.38339996337891,,,0,
12/16/2010,9/1/2012,4,2.36739993095398,,,0,
12/16/2010,10/1/2012,4,2.26640009880066,,,0,
12/16/2010,11/1/2012,4,2.2548999786377,,,0,
12/16/2010,12/1/2012,4,2.25289988517761,,,1,
12/16/2010,1/1/2013,4,2.25679993629456,,,0,
12/16/2010,2/1/2013,4,2.26430010795593,,,0,
12/16/2010,3/1/2013,4,2.27180004119873,,,0,
12/16/2010,4/1/2013,4,2.3717999458313,,,0,
12/16/2010,5/1/2013,4,2.38179993629456,,,0,
12/16/2010,6/1/2013,4,2.37680006027222,,,0,
12/16/2010,7/1/2013,4,2.3717999458313,,,0,
12/16/2010,8/1/2013,4,2.36680006980896,,,0,
12/16/2010,9/1/2013,4,2.35929989814758,,,0,
12/16/2010,10/1/2013,4,2.28430008888245,,,0,
12/16/2010,11/1/2013,4,2.27629995346069,,,0,
12/16/2010,12/1/2013,4,2.27430009841919,,,0,
12/17/2010,1/1/2011,1,88.0199966430664,88.5199966430664,87.0100021362305,152441,
12/17/2010,2/1/2011,1,88.5999984741211,89.1999969482422,87.7099990844727,225929,
12/17/2010,3/1/2011,1,89.370002746582,90.0100021362305,88.5699996948242,72831,
12/17/2010,4/1/2011,1,89.9499969482422,90.620002746582,89.2200012207031,41635,
12/17/2010,5/1/2011,1,90.3600006103516,91,89.6999969482422,21685,
12/17/2010,6/1/2011,1,90.6500015258789,91.3499984741211,90.0400009155274,33066,
12/17/2010,7/1/2011,1,90.8899993896484,91.2699966430664,90.5100021362305,8707,
12/17/2010,8/1/2011,1,91.0500030517578,91.7200012207031,90.6699981689453,5510,
12/17/2010,9/1/2011,1,91.1600036621094,91.4800033569336,90.8499984741211,5325,
12/17/2010,10/1/2011,1,91.2399978637695,91.5199966430664,90.9499969482422,2824,
12/17/2010,11/1/2011,1,91.3199996948242,91.3099975585937,91.3099975585937,2377,
12/17/2010,12/1/2011,1,91.4100036621094,92.0299987792969,90.8399963378906,38154,
12/17/2010,1/1/2012,1,91.3600006103516,91.6600036621094,91.2799987792969,6825,
12/17/2010,2/1/2012,1,91.2900009155274,91.5899963378906,,552,
12/17/2010,3/1/2012,1,91.2200012207031,91.4599990844727,91.1699981689453,356,
12/17/2010,4/1/2012,1,91.1500015258789,91.379997253418,,180,
12/17/2010,5/1/2012,1,91.0999984741211,91.3099975585937,,91,
12/17/2010,6/1/2012,1,91.0400009155273,91.2300033569336,91.1900024414063,4768,
12/17/2010,7/1/2012,1,90.9499969482422,91.2600021362305,,123,
12/17/2010,8/1/2012,1,90.8600006103516,91.129997253418,,23,
12/17/2010,9/1/2012,1,90.7799987792969,91.4499969482422,,0,
12/17/2010,10/1/2012,1,90.7300033569336,91.5699996948242,,0,
12/17/2010,11/1/2012,1,90.6900024414063,,,85,
12/17/2010,12/1/2012,1,90.6699981689453,91.3199996948242,90.2600021362305,14622,
12/17/2010,1/1/2013,1,90.5599975585938,,,0,
12/17/2010,2/1/2013,1,90.4599990844727,,,0,
12/17/2010,3/1/2013,1,90.3600006103516,,,0,
12/17/2010,4/1/2013,1,90.2699966430664,,,0,
12/17/2010,5/1/2013,1,90.1900024414062,,,0,
12/17/2010,6/1/2013,1,90.120002746582,,,10,
12/17/2010,7/1/2013,1,90.0800018310547,,,0,
12/17/2010,8/1/2013,1,90.0500030517578,,,0,
12/17/2010,9/1/2013,1,90.0100021362305,,,0,
12/17/2010,10/1/2013,1,89.9800033569336,,,0,
12/17/2010,11/1/2013,1,89.9599990844727,,,0,
12/17/2010,12/1/2013,1,89.9499969482422,90.5,89.5899963378906,8464,
12/17/2010,1/1/2014,1,89.9300003051758,89.9800033569336,89.9800033569336,1,
12/17/2010,2/1/2014,1,89.9199981689453,,,0,
12/17/2010,3/1/2014,1,89.9000015258789,,,0,
12/17/2010,4/1/2014,1,89.879997253418,,,0,
12/17/2010,5/1/2014,1,89.8600006103516,,,0,
12/17/2010,6/1/2014,1,89.8499984741211,,,0,
12/17/2010,7/1/2014,1,89.8399963378906,,,0,
12/17/2010,8/1/2014,1,89.8300018310547,,,0,
12/17/2010,9/1/2014,1,89.8199996948242,,,0,
12/17/2010,10/1/2014,1,89.8199996948242,,,0,
12/17/2010,11/1/2014,1,89.8300018310547,,,0,
12/17/2010,12/1/2014,1,89.8499984741211,90.2399978637695,89.5199966430664,3528,
12/17/2010,1/1/2015,1,89.870002746582,,,0,
12/17/2010,2/1/2015,1,89.879997253418,,,0,
12/17/2010,3/1/2015,1,89.9000015258789,,,0,
12/17/2010,4/1/2015,1,89.9199981689453,,,0,
12/17/2010,5/1/2015,1,89.9400024414063,,,0,
12/17/2010,6/1/2015,1,89.9599990844727,,,0,
12/17/2010,7/1/2015,1,89.9899978637695,,,0,
12/17/2010,8/1/2015,1,90.0299987792969,,,0,
12/17/2010,9/1/2015,1,90.0699996948242,,,0,
12/17/2010,10/1/2015,1,90.1100006103516,,,0,
12/17/2010,11/1/2015,1,90.1600036621094,,,0,
12/17/2010,12/1/2015,1,90.2099990844727,90.3899993896484,89.8899993896484,141,
12/17/2010,1/1/2016,1,90.2300033569336,,,0,
12/17/2010,2/1/2016,1,90.25,,,0,
12/17/2010,3/1/2016,1,90.2799987792969,,,0,
12/17/2010,4/1/2016,1,90.3099975585937,,,0,
12/17/2010,5/1/2016,1,90.3399963378906,,,0,
12/17/2010,6/1/2016,1,90.370002746582,,,0,
12/17/2010,7/1/2016,1,90.4100036621094,,,0,
12/17/2010,8/1/2016,1,90.4499969482422,,,0,
12/17/2010,9/1/2016,1,90.4899978637695,,,0,
12/17/2010,10/1/2016,1,90.5299987792969,,,0,
12/17/2010,11/1/2016,1,90.5699996948242,,,0,
12/17/2010,12/1/2016,1,90.6100006103516,,90.5699996948242,116,
12/17/2010,6/1/2017,1,90.8199996948242,,,0,
12/17/2010,12/1/2017,1,91.0299987792969,,,5,
12/17/2010,6/1/2018,1,91.2600021362305,,,0,
12/17/2010,12/1/2018,1,91.4899978637695,91.5500030517578,91.4800033569336,4,
12/17/2010,6/1/2019,1,91.8399963378906,,,0,
12/17/2010,12/1/2019,1,92.1900024414063,,,0,
12/17/2010,1/1/2011,3,2.47370004653931,2.50250005722046,2.46350002288818,44558,
12/17/2010,2/1/2011,3,2.48550009727478,2.51099991798401,2.47180008888245,30776,
12/17/2010,3/1/2011,3,2.48760008811951,2.51220011711121,2.47350001335144,11482,
12/17/2010,4/1/2011,3,2.47550010681152,2.49810004234314,2.46499991416931,6024,
12/17/2010,5/1/2011,3,2.46679997444153,2.48830008506775,2.45499992370605,2089,
12/17/2010,6/1/2011,3,2.46600008010864,2.48709988594055,2.45650005340576,6444,
12/17/2010,7/1/2011,3,2.47639989852905,2.48699998855591,2.4672999382019,941,
12/17/2010,8/1/2011,3,2.48729991912842,2.49889993667603,2.48850011825562,744,
12/17/2010,9/1/2011,3,2.49830007553101,2.51180005073547,2.49819993972778,643,
12/17/2010,10/1/2011,3,2.5100998878479,2.52690005302429,2.51220011711121,362,
12/17/2010,11/1/2011,3,2.52480006217957,2.53999996185303,2.52349996566772,359,
12/17/2010,12/1/2011,3,2.53740000724792,2.54900002479553,2.5271999835968,2457,
12/17/2010,1/1/2012,3,2.55040001869202,,,38,
12/17/2010,2/1/2012,3,2.55390000343323,,,0,
12/17/2010,3/1/2012,3,2.54239988327026,2.55999994277954,2.55999994277954,2,
12/17/2010,4/1/2012,3,2.51990008354187,2.53500008583069,2.53500008583069,2,
12/17/2010,5/1/2012,3,2.50239992141724,,,0,
12/17/2010,6/1/2012,3,2.4899001121521,2.49749994277954,2.49749994277954,46,
12/17/2010,7/1/2012,3,2.49489998817444,,,0,
12/17/2010,8/1/2012,3,2.50440001487732,,,0,
12/17/2010,9/1/2012,3,2.51740002632141,,,0,
12/17/2010,10/1/2012,3,2.53189992904663,,,0,
12/17/2010,11/1/2012,3,2.5453999042511,,,0,
12/17/2010,12/1/2012,3,2.55890011787415,,,0,
12/17/2010,1/1/2013,3,2.57340002059937,,,0,
12/17/2010,1/1/2011,4,2.31780004501343,2.34430003166199,2.29450011253357,39588,
12/17/2010,2/1/2011,4,2.3125,2.33739995956421,2.29029989242554,31640,
12/17/2010,3/1/2011,4,2.31990003585815,2.34380006790161,2.30649995803833,13375,
12/17/2010,4/1/2011,4,2.41810011863708,2.43939995765686,2.41070008277893,5888,
12/17/2010,5/1/2011,4,2.42549991607666,2.43840003013611,2.41589999198914,2421,
12/17/2010,6/1/2011,4,2.42759990692139,2.44670009613037,2.42449998855591,2300,
12/17/2010,7/1/2011,4,2.42079997062683,2.43149995803833,2.41000008583069,712,
12/17/2010,8/1/2011,4,2.40980005264282,2.42000007629395,2.42000007629395,313,
12/17/2010,9/1/2011,4,2.39529991149902,2.41149997711182,2.39249992370605,128,
12/17/2010,10/1/2011,4,2.29080009460449,2.30340003967285,,10,
12/17/2010,11/1/2011,4,2.27559995651245,2.28740000724792,,9,
12/17/2010,12/1/2011,4,2.27040004730225,2.27990007400513,2.27250003814697,328,
12/17/2010,1/1/2012,4,2.28189992904663,,,0,
12/17/2010,2/1/2012,4,2.29789996147156,,,0,
12/17/2010,3/1/2012,4,2.31089997291565,,,0,
12/17/2010,4/1/2012,4,2.40989995002747,,,0,
12/17/2010,5/1/2012,4,2.40989995002747,,,0,
12/17/2010,6/1/2012,4,2.4054000377655,,,0,
12/17/2010,7/1/2012,4,2.39689993858337,,,0,
12/17/2010,8/1/2012,4,2.38639998435974,,,0,
12/17/2010,9/1/2012,4,2.37089991569519,,,0,
12/17/2010,10/1/2012,4,2.26990008354187,,,0,
12/17/2010,11/1/2012,4,2.25839996337891,,,0,
12/17/2010,12/1/2012,4,2.2564001083374,,,0,
12/17/2010,1/1/2013,4,2.26029992103577,,,0,
12/17/2010,2/1/2013,4,2.26780009269714,,,0,
12/17/2010,3/1/2013,4,2.27530002593994,,,0,
12/17/2010,4/1/2013,4,2.37529993057251,,,0,
12/17/2010,5/1/2013,4,2.38529992103577,,,0,
12/17/2010,6/1/2013,4,2.38030004501343,,,0,
12/17/2010,7/1/2013,4,2.37529993057251,,,0,
12/17/2010,8/1/2013,4,2.37030005455017,,,0,
12/17/2010,9/1/2013,4,2.36279988288879,,,0,
12/17/2010,10/1/2013,4,2.28780007362366,,,0,
12/17/2010,11/1/2013,4,2.2797999382019,,,0,
12/17/2010,12/1/2013,4,2.2778000831604,,,0,
12/20/2010,1/1/2011,1,88.8099975585937,88.9800033569336,87.2600021362305,31012,
12/20/2010,2/1/2011,1,89.370002746582,89.5699996948242,87.7300033569336,265845,
12/20/2010,3/1/2011,1,90.1600036621094,90.3399963378906,88.5599975585938,96984,
12/20/2010,4/1/2011,1,90.8000030517578,90.9400024414063,89.25,40959,
12/20/2010,5/1/2011,1,91.2699966430664,91.379997253418,89.7399978637695,21673,
12/20/2010,6/1/2011,1,91.5699996948242,91.6999969482422,90.0699996948242,22929,
12/20/2010,7/1/2011,1,91.8300018310547,91.9499969482422,90.3600006103516,5150,
12/20/2010,8/1/2011,1,91.9800033569336,92.0699996948242,90.5800018310547,3411,
12/20/2010,9/1/2011,1,92.0800018310547,92.0800018310547,90.7300033569336,3034,
12/20/2010,10/1/2011,1,92.1600036621094,92.1600036621094,90.8199996948242,2054,
12/20/2010,11/1/2011,1,92.2300033569336,92.0699996948242,92.0100021362305,2365,
12/20/2010,12/1/2011,1,92.3300018310547,92.4800033569336,90.8399963378906,25380,
12/20/2010,1/1/2012,1,92.3000030517578,91.7900009155273,91.0400009155273,8578,
12/20/2010,2/1/2012,1,92.2399978637695,91.7300033569336,91.2799987792969,643,
12/20/2010,3/1/2012,1,92.1800003051758,91.25,,130,
12/20/2010,4/1/2012,1,92.1100006103516,91.1699981689453,,62,
12/20/2010,5/1/2012,1,92.0500030517578,,,50,
12/20/2010,6/1/2012,1,91.9800033569336,91.5,91.2900009155274,1738,
12/20/2010,7/1/2012,1,91.9000015258789,91.2300033569336,,259,
12/20/2010,8/1/2012,1,91.8199996948242,,,61,
12/20/2010,9/1/2012,1,91.7399978637695,,,54,
12/20/2010,10/1/2012,1,91.6999969482422,,,54,
12/20/2010,11/1/2012,1,91.6699981689453,,,71,
12/20/2010,12/1/2012,1,91.6600036621094,91.8000030517578,90.1699981689453,11611,
12/20/2010,1/1/2013,1,91.5400009155274,,,0,
12/20/2010,2/1/2013,1,91.4300003051758,,,0,
12/20/2010,3/1/2013,1,91.3199996948242,,,0,
12/20/2010,4/1/2013,1,91.2200012207031,,,0,
12/20/2010,5/1/2013,1,91.129997253418,,,0,
12/20/2010,6/1/2013,1,91.0500030517578,,,28,
12/20/2010,7/1/2013,1,90.9899978637695,,,0,
12/20/2010,8/1/2013,1,90.9400024414063,,,0,
12/20/2010,9/1/2013,1,90.8899993896484,,,0,
12/20/2010,10/1/2013,1,90.8499984741211,,,0,
12/20/2010,11/1/2013,1,90.8199996948242,,,0,
12/20/2010,12/1/2013,1,90.8000030517578,90.8600006103516,89.4100036621094,5890,
12/20/2010,1/1/2014,1,90.7799987792969,,,0,
12/20/2010,2/1/2014,1,90.7699966430664,,,0,
12/20/2010,3/1/2014,1,90.7600021362305,,,0,
12/20/2010,4/1/2014,1,90.75,,,0,
12/20/2010,5/1/2014,1,90.7399978637695,,,0,
12/20/2010,6/1/2014,1,90.7300033569336,,,0,
12/20/2010,7/1/2014,1,90.7200012207031,,,0,
12/20/2010,8/1/2014,1,90.7200012207031,,,0,
12/20/2010,9/1/2014,1,90.7200012207031,,,0,
12/20/2010,10/1/2014,1,90.7200012207031,,,0,
12/20/2010,11/1/2014,1,90.7300033569336,,,0,
12/20/2010,12/1/2014,1,90.75,90.7399978637695,89.5400009155273,1141,
12/20/2010,1/1/2015,1,90.7699966430664,,,0,
12/20/2010,2/1/2015,1,90.7900009155273,,,0,
12/20/2010,3/1/2015,1,90.8099975585938,,,0,
12/20/2010,4/1/2015,1,90.8300018310547,,,0,
12/20/2010,5/1/2015,1,90.8499984741211,,,0,
12/20/2010,6/1/2015,1,90.870002746582,,,0,
12/20/2010,7/1/2015,1,90.9000015258789,,,0,
12/20/2010,8/1/2015,1,90.9400024414063,,,0,
12/20/2010,9/1/2015,1,90.9800033569336,,,0,
12/20/2010,10/1/2015,1,91.0199966430664,,,0,
12/20/2010,11/1/2015,1,91.0699996948242,,,0,
12/20/2010,12/1/2015,1,91.120002746582,91.1999969482422,89.9899978637695,65,
12/20/2010,1/1/2016,1,91.1399993896484,,,0,
12/20/2010,2/1/2016,1,91.1600036621094,,,0,
12/20/2010,3/1/2016,1,91.1900024414063,,,0,
12/20/2010,4/1/2016,1,91.2200012207031,,,0,
12/20/2010,5/1/2016,1,91.25,,,0,
12/20/2010,6/1/2016,1,91.2799987792969,,,0,
12/20/2010,7/1/2016,1,91.3199996948242,,,0,
12/20/2010,8/1/2016,1,91.3600006103516,,,0,
12/20/2010,9/1/2016,1,91.4000015258789,,,0,
12/20/2010,10/1/2016,1,91.4400024414062,,,0,
12/20/2010,11/1/2016,1,91.4800033569336,,,0,
12/20/2010,12/1/2016,1,91.5199966430664,91.3000030517578,,358,
12/20/2010,6/1/2017,1,91.7300033569336,,,0,
12/20/2010,12/1/2017,1,91.9400024414063,91.5,,201,
12/20/2010,6/1/2018,1,92.1699981689453,,,0,
12/20/2010,12/1/2018,1,92.4000015258789,,,0,
12/20/2010,6/1/2019,1,92.75,,,0,
12/20/2010,12/1/2019,1,93.0999984741211,92.3000030517578,,0,
12/20/2010,1/1/2011,3,2.48950004577637,2.50020003318787,2.45129990577698,34869,
12/20/2010,2/1/2011,3,2.50379991531372,2.51340007781982,2.46499991416931,39666,
12/20/2010,3/1/2011,3,2.50729990005493,2.51640009880066,2.47049999237061,7544,
12/20/2010,4/1/2011,3,2.49580001831055,2.49889993667603,2.46059989929199,5192,
12/20/2010,5/1/2011,3,2.48699998855591,2.48830008506775,2.45350003242493,3804,
12/20/2010,6/1/2011,3,2.48659992218018,2.49219989776611,2.45210003852844,5341,
12/20/2010,7/1/2011,3,2.49699997901916,2.48900008201599,2.46600008010864,500,
12/20/2010,8/1/2011,3,2.50789999961853,2.50379991531372,2.47620010375977,698,
12/20/2010,9/1/2011,3,2.51889991760254,2.51020002365112,2.48779988288879,770,
12/20/2010,10/1/2011,3,2.53069996833801,2.52279996871948,2.5,295,
12/20/2010,11/1/2011,3,2.54530000686645,2.53500008583069,2.51259994506836,145,
12/20/2010,12/1/2011,3,2.55800008773804,2.55130004882812,2.52509999275208,416,
12/20/2010,1/1/2012,3,2.57100009918213,2.53999996185303,2.53999996185303,8,
12/20/2010,2/1/2012,3,2.57450008392334,,,1,
12/20/2010,3/1/2012,3,2.56299996376038,,,1,
12/20/2010,4/1/2012,3,2.5404999256134,,,0,
12/20/2010,5/1/2012,3,2.52300000190735,,,0,
12/20/2010,6/1/2012,3,2.51049995422363,,2.48149991035461,53,
12/20/2010,7/1/2012,3,2.51550006866455,,,0,
12/20/2010,8/1/2012,3,2.52500009536743,,,0,
12/20/2010,9/1/2012,3,2.53800010681152,,,0,
12/20/2010,10/1/2012,3,2.55250000953674,,,0,
12/20/2010,11/1/2012,3,2.56599998474121,,,0,
12/20/2010,12/1/2012,3,2.57949995994568,,,0,
12/20/2010,1/1/2013,3,2.59400010108948,,,0,
12/20/2010,1/1/2011,4,2.37779998779297,2.37980008125305,2.32049989700317,33104,
12/20/2010,2/1/2011,4,2.36199998855591,2.36509990692139,2.3125,41066,
12/20/2010,3/1/2011,4,2.3617000579834,2.36520004272461,2.31800007820129,18182,
12/20/2010,4/1/2011,4,2.45659995079041,2.46000003814697,2.41739988327026,6620,
12/20/2010,5/1/2011,4,2.46180009841919,2.46239995956421,2.43129992485046,3400,
12/20/2010,6/1/2011,4,2.46219992637634,2.46449995040894,2.4274001121521,3852,
12/20/2010,7/1/2011,4,2.45370006561279,2.43799996376038,2.43799996376038,270,
12/20/2010,8/1/2011,4,2.44169998168945,2.44099998474121,2.41810011863708,163,
12/20/2010,9/1/2011,4,2.42589998245239,2.40639996528625,,80,
12/20/2010,10/1/2011,4,2.32039999961853,,,70,
12/20/2010,11/1/2011,4,2.30489993095398,,,95,
12/20/2010,12/1/2011,4,2.29979991912842,2.28749990463257,2.2797999382019,320,
12/20/2010,1/1/2012,4,2.31130003929138,,,10,
12/20/2010,2/1/2012,4,2.32730007171631,,,10,
12/20/2010,3/1/2012,4,2.3403000831604,,,0,
12/20/2010,4/1/2012,4,2.43930006027222,,,0,
12/20/2010,5/1/2012,4,2.43930006027222,,,0,
12/20/2010,6/1/2012,4,2.43479990959167,,,0,
12/20/2010,7/1/2012,4,2.42630004882812,,,0,
12/20/2010,8/1/2012,4,2.41580009460449,,,0,
12/20/2010,9/1/2012,4,2.40030002593994,,,0,
12/20/2010,10/1/2012,4,2.29929995536804,,,0,
12/20/2010,11/1/2012,4,2.28780007362366,,,0,
12/20/2010,12/1/2012,4,2.28579998016357,,,0,
12/20/2010,1/1/2013,4,2.28970003128052,,,0,
12/20/2010,2/1/2013,4,2.29719996452332,,,0,
12/20/2010,3/1/2013,4,2.30469989776611,,,0,
12/20/2010,4/1/2013,4,2.40470004081726,,,0,
12/20/2010,5/1/2013,4,2.41470003128052,,,0,
12/20/2010,6/1/2013,4,2.4096999168396,,,0,
12/20/2010,7/1/2013,4,2.40470004081726,,,0,
12/20/2010,8/1/2013,4,2.39969992637634,,,0,
12/20/2010,9/1/2013,4,2.39219999313354,,,0,
12/20/2010,10/1/2013,4,2.31719994544983,,,0,
12/20/2010,11/1/2013,4,2.30920004844666,,,0,
12/20/2010,12/1/2013,4,2.30719995498657,,,0,
12/21/2010,2/1/2011,1,89.8199996948242,90.0999984741211,89.0599975585937,187239,
12/21/2010,3/1/2011,1,90.6399993896484,90.9000015258789,89.8499984741211,59393,
12/21/2010,4/1/2011,1,91.2699966430664,91.5199966430664,90.4800033569336,31341,
12/21/2010,5/1/2011,1,91.7200012207031,91.9599990844727,90.9199981689453,15366,
12/21/2010,6/1/2011,1,92.0100021362305,92.2300033569336,91.1999969482422,18967,
12/21/2010,7/1/2011,1,92.2399978637695,92.2799987792969,91.5999984741211,3854,
12/21/2010,8/1/2011,1,92.370002746582,92.4000015258789,91.9100036621094,2613,
12/21/2010,9/1/2011,1,92.4599990844727,92.5699996948242,91.9700012207031,2377,
12/21/2010,10/1/2011,1,92.5299987792969,92.5599975585937,92.0500030517578,1494,
12/21/2010,11/1/2011,1,92.5899963378906,92.5699996948242,92.5699996948242,1823,
12/21/2010,12/1/2011,1,92.6699981689453,92.8499984741211,91.9199981689453,17460,
12/21/2010,1/1/2012,1,92.620002746582,92.3600006103516,,508,
12/21/2010,2/1/2012,1,92.5400009155274,92.2799987792969,,143,
12/21/2010,3/1/2012,1,92.4599990844727,92.1999969482422,,103,
12/21/2010,4/1/2012,1,92.370002746582,,,71,
12/21/2010,5/1/2012,1,92.2900009155273,,,173,
12/21/2010,6/1/2012,1,92.2099990844727,92.1800003051758,91.9300003051758,2336,
12/21/2010,7/1/2012,1,92.120002746582,,,0,
12/21/2010,8/1/2012,1,92.0299987792969,,,0,
12/21/2010,9/1/2012,1,91.9499969482422,,,0,
12/21/2010,10/1/2012,1,91.9000015258789,,,0,
12/21/2010,11/1/2012,1,91.870002746582,,,0,
12/21/2010,12/1/2012,1,91.8600006103516,91.9499969482422,91.2399978637695,5554,
12/21/2010,1/1/2013,1,91.7399978637695,,,0,
12/21/2010,2/1/2013,1,91.620002746582,,,0,
12/21/2010,3/1/2013,1,91.5100021362305,,,0,
12/21/2010,4/1/2013,1,91.4000015258789,,,0,
12/21/2010,5/1/2013,1,91.3099975585937,,,0,
12/21/2010,6/1/2013,1,91.2200012207031,,,0,
12/21/2010,7/1/2013,1,91.1600036621094,,,0,
12/21/2010,8/1/2013,1,91.0999984741211,,,0,
12/21/2010,9/1/2013,1,91.0500030517578,,,0,
12/21/2010,10/1/2013,1,91,,,0,
12/21/2010,11/1/2013,1,90.9700012207031,,,0,
12/21/2010,12/1/2013,1,90.9400024414063,91.0500030517578,90.3300018310547,3257,
12/21/2010,1/1/2014,1,90.9199981689453,,,0,
12/21/2010,2/1/2014,1,90.9000015258789,,,0,
12/21/2010,3/1/2014,1,90.879997253418,,,0,
12/21/2010,4/1/2014,1,90.8600006103516,,,0,
12/21/2010,5/1/2014,1,90.8399963378906,,,0,
12/21/2010,6/1/2014,1,90.8199996948242,,,0,
12/21/2010,7/1/2014,1,90.8000030517578,,,0,
12/21/2010,8/1/2014,1,90.7900009155273,,,0,
12/21/2010,9/1/2014,1,90.7799987792969,,,0,
12/21/2010,10/1/2014,1,90.7699966430664,,,0,
12/21/2010,11/1/2014,1,90.7699966430664,,,0,
12/21/2010,12/1/2014,1,90.7799987792969,90.9599990844727,90.4100036621094,2058,
12/21/2010,1/1/2015,1,90.7900009155273,,,0,
12/21/2010,2/1/2015,1,90.8000030517578,,,0,
12/21/2010,3/1/2015,1,90.8199996948242,,,0,
12/21/2010,4/1/2015,1,90.8399963378906,,,0,
12/21/2010,5/1/2015,1,90.8600006103516,,,0,
12/21/2010,6/1/2015,1,90.879997253418,,,0,
12/21/2010,7/1/2015,1,90.9100036621094,,,0,
12/21/2010,8/1/2015,1,90.9400024414063,,,0,
12/21/2010,9/1/2015,1,90.9800033569336,,,0,
12/21/2010,10/1/2015,1,91.0199966430664,,,0,
12/21/2010,11/1/2015,1,91.0699996948242,,,0,
12/21/2010,12/1/2015,1,91.120002746582,91.4000015258789,90.8300018310547,374,
12/21/2010,1/1/2016,1,91.1399993896484,,,0,
12/21/2010,2/1/2016,1,91.1600036621094,,,0,
12/21/2010,3/1/2016,1,91.1900024414063,,,0,
12/21/2010,4/1/2016,1,91.2200012207031,,,0,
12/21/2010,5/1/2016,1,91.25,,,0,
12/21/2010,6/1/2016,1,91.2799987792969,,,0,
12/21/2010,7/1/2016,1,91.3199996948242,,,0,
12/21/2010,8/1/2016,1,91.3600006103516,,,0,
12/21/2010,9/1/2016,1,91.4000015258789,,,0,
12/21/2010,10/1/2016,1,91.4400024414062,,,0,
12/21/2010,11/1/2016,1,91.4800033569336,,,0,
12/21/2010,12/1/2016,1,91.5199966430664,91.3000030517578,91.3000030517578,504,
12/21/2010,6/1/2017,1,91.7300033569336,,,0,
12/21/2010,12/1/2017,1,91.9400024414063,,,0,
12/21/2010,6/1/2018,1,92.1699981689453,,,0,
12/21/2010,12/1/2018,1,92.4000015258789,,,0,
12/21/2010,6/1/2019,1,92.75,,,0,
12/21/2010,12/1/2019,1,93.0999984741211,,,0,
12/21/2010,1/1/2011,3,2.51640009880066,2.51999998092651,2.480299949646,28190,
12/21/2010,2/1/2011,3,2.52909994125366,2.53329992294312,2.48519992828369,33364,
12/21/2010,3/1/2011,3,2.53169989585876,2.53399991989136,2.49889993667603,8433,
12/21/2010,4/1/2011,3,2.51900005340576,2.521399974823,2.49079990386963,5940,
12/21/2010,5/1/2011,3,2.50990009307861,2.51220011711121,2.48900008201599,2344,
12/21/2010,6/1/2011,3,2.50920009613037,2.51180005073547,2.47869992256165,6616,
12/21/2010,7/1/2011,3,2.51889991760254,2.52010011672974,2.51099991798401,1753,
12/21/2010,8/1/2011,3,2.52990007400513,2.52800011634827,2.52500009536743,2482,
12/21/2010,9/1/2011,3,2.54139995574951,2.53130006790161,,1839,
12/21/2010,10/1/2011,3,2.55340003967285,2.55089998245239,2.55089998245239,545,
12/21/2010,11/1/2011,3,2.5673999786377,2.5618999004364,2.5534999370575,674,
12/21/2010,12/1/2011,3,2.57969999313354,2.58179998397827,2.55279994010925,2096,
12/21/2010,1/1/2012,3,2.59270000457764,2.58249998092651,2.58150005340576,97,
12/21/2010,2/1/2012,3,2.59640002250671,2.58599996566772,2.57999992370605,48,
12/21/2010,3/1/2012,3,2.58520007133484,2.56800007820129,,28,
12/21/2010,4/1/2012,3,2.56270003318787,,,27,
12/21/2010,5/1/2012,3,2.54520010948181,,,28,
12/21/2010,6/1/2012,3,2.5327000617981,,,40,
12/21/2010,7/1/2012,3,2.53769993782043,,,0,
12/21/2010,8/1/2012,3,2.54719996452332,,,0,
12/21/2010,9/1/2012,3,2.56019997596741,2.55699992179871,2.55699992179871,1,
12/21/2010,10/1/2012,3,2.57470011711121,2.5715000629425,2.5715000629425,1,
12/21/2010,11/1/2012,3,2.58820009231567,2.58500003814697,2.58500003814697,2,
12/21/2010,12/1/2012,3,2.60170006752014,,,1,
12/21/2010,1/1/2013,3,2.61619997024536,,,0,
12/21/2010,1/1/2011,4,2.39849996566772,2.41429996490479,2.37249994277954,26413,
12/21/2010,2/1/2011,4,2.38159990310669,2.39580011367798,2.35929989814758,34597,
12/21/2010,3/1/2011,4,2.37910008430481,2.39120006561279,2.35549998283386,12215,
12/21/2010,4/1/2011,4,2.47119998931885,2.48130011558533,2.45300006866455,5591,
12/21/2010,5/1/2011,4,2.47530007362366,2.47530007362366,2.45970010757446,3536,
12/21/2010,6/1/2011,4,2.47530007362366,2.47839999198914,2.45810008049011,4493,
12/21/2010,7/1/2011,4,2.46620011329651,2.46510004997253,2.45600008964539,1051,
12/21/2010,8/1/2011,4,2.45280003547668,2.46140003204346,2.4449999332428,870,
12/21/2010,9/1/2011,4,2.43600010871887,2.43799996376038,2.42400002479553,515,
12/21/2010,10/1/2011,4,2.3296000957489,2.33100008964539,2.32189989089966,556,
12/21/2010,11/1/2011,4,2.31259989738464,2.30839991569519,,372,
12/21/2010,12/1/2011,4,2.30520009994507,2.30450010299683,2.2943000793457,936,
12/21/2010,1/1/2012,4,2.31649994850159,,,127,
12/21/2010,2/1/2012,4,2.33049988746643,,,100,
12/21/2010,3/1/2012,4,2.34450006484985,,,25,
12/21/2010,4/1/2012,4,2.44149994850159,,,0,
12/21/2010,5/1/2012,4,2.44099998474121,,,5,
12/21/2010,6/1/2012,4,2.4375,,,5,
12/21/2010,7/1/2012,4,2.42899990081787,,,0,
12/21/2010,8/1/2012,4,2.41849994659424,,,0,
12/21/2010,9/1/2012,4,2.40249991416931,,,0,
12/21/2010,10/1/2012,4,2.30100011825562,,,0,
12/21/2010,11/1/2012,4,2.28949999809265,,,0,
12/21/2010,12/1/2012,4,2.28800010681152,2.27999997138977,2.27999997138977,18,
12/21/2010,1/1/2013,4,2.29189991950989,,,0,
12/21/2010,2/1/2013,4,2.29940009117126,,,0,
12/21/2010,3/1/2013,4,2.30690002441406,,,0,
12/21/2010,4/1/2013,4,2.40689992904663,,,0,
12/21/2010,5/1/2013,4,2.41689991950989,,,0,
12/21/2010,6/1/2013,4,2.41190004348755,,,0,
12/21/2010,7/1/2013,4,2.40689992904663,,,0,
12/21/2010,8/1/2013,4,2.40190005302429,,,0,
12/21/2010,9/1/2013,4,2.39439988136291,,,0,
12/21/2010,10/1/2013,4,2.31940007209778,,,0,
12/21/2010,11/1/2013,4,2.31139993667603,,,0,
12/21/2010,12/1/2013,4,2.30940008163452,,,0,
12/22/2010,2/1/2011,1,90.4800033569336,90.8000030517578,89.8499984741211,187240,
12/22/2010,3/1/2011,1,91.2099990844727,91.5500030517578,90.6699981689453,65400,
12/22/2010,4/1/2011,1,91.8099975585938,92.1500015258789,91.3000030517578,29996,
12/22/2010,5/1/2011,1,92.25,92.5500030517578,91.7600021362305,23965,
12/22/2010,6/1/2011,1,92.5199966430664,92.8000030517578,92.0100021362305,28849,
12/22/2010,7/1/2011,1,92.7300033569336,92.9100036621094,92.3099975585938,6467,
12/22/2010,8/1/2011,1,92.8399963378906,92.9400024414062,92.4400024414063,3842,
12/22/2010,9/1/2011,1,92.9100036621094,92.8899993896484,92.5199966430664,2864,
12/22/2010,10/1/2011,1,92.9499969482422,93,92.5400009155274,2613,
12/22/2010,11/1/2011,1,92.9899978637695,92.9300003051758,92.8300018310547,2998,
12/22/2010,12/1/2011,1,93.0400009155273,93.2099990844727,92.6100006103516,16950,
12/22/2010,1/1/2012,1,92.9700012207031,92.7399978637695,,967,
12/22/2010,2/1/2012,1,92.879997253418,92.6399993896484,,261,
12/22/2010,3/1/2012,1,92.7799987792969,92.5199966430664,,199,
12/22/2010,4/1/2012,1,92.6800003051758,92.4000015258789,,111,
12/22/2010,5/1/2012,1,92.5800018310547,,,106,
12/22/2010,6/1/2012,1,92.4899978637695,92.4599990844727,92.3499984741211,1790,
12/22/2010,7/1/2012,1,92.4000015258789,,,940,
12/22/2010,8/1/2012,1,92.3199996948242,,,35,
12/22/2010,9/1/2012,1,92.25,,,0,
12/22/2010,10/1/2012,1,92.2099990844727,,,0,
12/22/2010,11/1/2012,1,92.1900024414063,,,25,
12/22/2010,12/1/2012,1,92.1800003051758,92.25,91.6999969482422,4573,
12/22/2010,1/1/2013,1,92.0599975585938,,,5,
12/22/2010,2/1/2013,1,91.9400024414063,,,0,
12/22/2010,3/1/2013,1,91.8300018310547,,,0,
12/22/2010,4/1/2013,1,91.7200012207031,,,0,
12/22/2010,5/1/2013,1,91.620002746582,,,0,
12/22/2010,6/1/2013,1,91.5299987792969,92,92,32,
12/22/2010,7/1/2013,1,91.4700012207031,,,0,
12/22/2010,8/1/2013,1,91.4100036621094,,,0,
12/22/2010,9/1/2013,1,91.3600006103516,,,0,
12/22/2010,10/1/2013,1,91.3099975585937,,,0,
12/22/2010,11/1/2013,1,91.2799987792969,,,0,
12/22/2010,12/1/2013,1,91.25,91.2799987792969,90.7600021362305,1686,
12/22/2010,1/1/2014,1,91.2300033569336,,,0,
12/22/2010,2/1/2014,1,91.2099990844727,,,0,
12/22/2010,3/1/2014,1,91.1900024414063,,,0,
12/22/2010,4/1/2014,1,91.1699981689453,,,0,
12/22/2010,5/1/2014,1,91.1500015258789,,,0,
12/22/2010,6/1/2014,1,91.129997253418,,,0,
12/22/2010,7/1/2014,1,91.1100006103516,,,0,
12/22/2010,8/1/2014,1,91.0999984741211,,,0,
12/22/2010,9/1/2014,1,91.0899963378906,,,0,
12/22/2010,10/1/2014,1,91.0800018310547,,,0,
12/22/2010,11/1/2014,1,91.0800018310547,,,0,
12/22/2010,12/1/2014,1,91.0899963378906,91.2099990844727,90.7099990844727,350,
12/22/2010,1/1/2015,1,91.0999984741211,,,0,
12/22/2010,2/1/2015,1,91.1100006103516,,,0,
12/22/2010,3/1/2015,1,91.129997253418,,,0,
12/22/2010,4/1/2015,1,91.1500015258789,,,0,
12/22/2010,5/1/2015,1,91.1699981689453,,,0,
12/22/2010,6/1/2015,1,91.1900024414063,,,0,
12/22/2010,7/1/2015,1,91.2200012207031,,,0,
12/22/2010,8/1/2015,1,91.25,,,0,
12/22/2010,9/1/2015,1,91.2900009155274,,,0,
12/22/2010,10/1/2015,1,91.3300018310547,,,0,
12/22/2010,11/1/2015,1,91.379997253418,,,0,
12/22/2010,12/1/2015,1,91.4300003051758,91.4700012207031,90.9000015258789,102,
12/22/2010,1/1/2016,1,91.4499969482422,,,0,
12/22/2010,2/1/2016,1,91.4700012207031,,,0,
12/22/2010,3/1/2016,1,91.5,,,0,
12/22/2010,4/1/2016,1,91.5299987792969,,,0,
12/22/2010,5/1/2016,1,91.5599975585937,,,0,
12/22/2010,6/1/2016,1,91.5899963378906,,,0,
12/22/2010,7/1/2016,1,91.629997253418,,,0,
12/22/2010,8/1/2016,1,91.6699981689453,,,0,
12/22/2010,9/1/2016,1,91.7099990844727,,,0,
12/22/2010,10/1/2016,1,91.75,,,0,
12/22/2010,11/1/2016,1,91.7900009155273,,,0,
12/22/2010,12/1/2016,1,91.8300018310547,91.879997253418,91.879997253418,377,
12/22/2010,6/1/2017,1,92.0400009155273,,,0,
12/22/2010,12/1/2017,1,92.25,92.5,92.3499984741211,6,
12/22/2010,6/1/2018,1,92.4800033569336,,,0,
12/22/2010,12/1/2018,1,92.7099990844727,,,0,
12/22/2010,6/1/2019,1,93.0599975585938,,,0,
12/22/2010,12/1/2019,1,93.4100036621094,,,0,
12/22/2010,1/1/2011,3,2.52850008010864,2.53600001335144,2.51570010185242,31950,
12/22/2010,2/1/2011,3,2.54019999504089,2.54879999160767,2.52850008010864,41282,
12/22/2010,3/1/2011,3,2.54150009155273,2.55080008506775,2.53180003166199,14260,
12/22/2010,4/1/2011,3,2.52710008621216,2.53349995613098,2.52130007743835,8647,
12/22/2010,5/1/2011,3,2.51740002632141,2.52579998970032,2.51209998130798,3394,
12/22/2010,6/1/2011,3,2.51670002937317,2.52469992637634,2.50850009918213,6638,
12/22/2010,7/1/2011,3,2.52620005607605,2.52859997749329,2.52320003509521,890,
12/22/2010,8/1/2011,3,2.53690004348755,2.54130005836487,2.53600001335144,947,
12/22/2010,9/1/2011,3,2.54839992523193,2.55189990997314,2.54570007324219,541,
12/22/2010,10/1/2011,3,2.56040000915527,2.56100010871887,2.55769991874695,294,
12/22/2010,11/1/2011,3,2.57439994812012,2.57540011405945,2.57139992713928,1031,
12/22/2010,12/1/2011,3,2.58689999580383,2.58949995040894,2.57780003547668,2319,
12/22/2010,1/1/2012,3,2.59960007667541,,,284,
12/22/2010,2/1/2012,3,2.60290002822876,,,48,
12/22/2010,3/1/2012,3,2.59089994430542,,,5,
12/22/2010,4/1/2012,3,2.56690001487732,,,0,
12/22/2010,5/1/2012,3,2.54789996147156,,,0,
12/22/2010,6/1/2012,3,2.53439998626709,2.53690004348755,2.52990007400513,21,
12/22/2010,7/1/2012,3,2.53839993476868,,,0,
12/22/2010,8/1/2012,3,2.54690003395081,,,0,
12/22/2010,9/1/2012,3,2.55890011787415,,,0,
12/22/2010,10/1/2012,3,2.57240009307861,,,0,
12/22/2010,11/1/2012,3,2.5854001045227,,,0,
12/22/2010,12/1/2012,3,2.5984001159668,,,15,
12/22/2010,1/1/2013,3,2.61290001869202,,,0,
12/22/2010,1/1/2011,4,2.42449998855591,2.42600011825562,2.40729999542236,28188,
12/22/2010,2/1/2011,4,2.40689992904663,2.40930008888245,2.39120006561279,37974,
12/22/2010,3/1/2011,4,2.40229988098145,2.40370011329651,2.38669991493225,16303,
12/22/2010,4/1/2011,4,2.49270009994507,2.49410009384155,2.4841001033783,7834,
12/22/2010,5/1/2011,4,2.49519991874695,2.49600005149841,2.4835000038147,4656,
12/22/2010,6/1/2011,4,2.49239993095398,2.49620008468628,2.48429989814758,4982,
12/22/2010,7/1/2011,4,2.48200011253357,2.48250007629395,2.47499990463257,917,
12/22/2010,8/1/2011,4,2.46749997138977,2.47000002861023,2.45900011062622,713,
12/22/2010,9/1/2011,4,2.44950008392334,2.45199990272522,2.4465000629425,547,
12/22/2010,10/1/2011,4,2.34050011634827,,,133,
12/22/2010,11/1/2011,4,2.32249999046326,2.32540011405945,2.32109999656677,160,
12/22/2010,12/1/2011,4,2.31500005722046,2.3183000087738,2.30900001525879,859,
12/22/2010,1/1/2012,4,2.32500004768372,,,160,
12/22/2010,2/1/2012,4,2.33850002288818,,,25,
12/22/2010,3/1/2012,4,2.35150003433228,,,25,
12/22/2010,4/1/2012,4,2.4465000629425,,,0,
12/22/2010,5/1/2012,4,2.44400000572205,,,0,
12/22/2010,6/1/2012,4,2.43899989128113,,,1,
12/22/2010,7/1/2012,4,2.43050003051758,,,0,
12/22/2010,8/1/2012,4,2.42000007629395,,,0,
12/22/2010,9/1/2012,4,2.40400004386902,,,0,
12/22/2010,10/1/2012,4,2.30250000953674,,,0,
12/22/2010,11/1/2012,4,2.29099988937378,,,0,
12/22/2010,12/1/2012,4,2.28949999809265,,,25,
12/22/2010,1/1/2013,4,2.29340004920959,,,0,
12/22/2010,2/1/2013,4,2.30089998245239,,,0,
12/22/2010,3/1/2013,4,2.30839991569519,,,0,
12/22/2010,4/1/2013,4,2.40840005874634,,,0,
12/22/2010,5/1/2013,4,2.41840004920959,,,0,
12/22/2010,6/1/2013,4,2.41339993476868,,,0,
12/22/2010,7/1/2013,4,2.40840005874634,,,0,
12/22/2010,8/1/2013,4,2.40339994430542,,,0,
12/22/2010,9/1/2013,4,2.39590001106262,,,0,
12/22/2010,10/1/2013,4,2.32089996337891,,,0,
12/22/2010,11/1/2013,4,2.31290006637573,,,0,
12/22/2010,12/1/2013,4,2.31089997291565,,,0,
12/23/2010,2/1/2011,1,91.5100021362305,91.629997253418,90.3300018310547,144751,
12/23/2010,3/1/2011,1,92.1600036621094,92.2900009155273,91.0100021362305,43290,
12/23/2010,4/1/2011,1,92.6900024414062,92.8099975585937,91.5899963378906,17054,
12/23/2010,5/1/2011,1,93.0999984741211,93.2099990844727,92.0199966430664,13421,
12/23/2010,6/1/2011,1,93.3600006103516,93.5,92.2699966430664,15235,
12/23/2010,7/1/2011,1,93.5500030517578,93.6500015258789,92.5199966430664,3212,
12/23/2010,8/1/2011,1,93.6500015258789,93.7600021362305,92.620002746582,3496,
12/23/2010,9/1/2011,1,93.7200012207031,93.7200012207031,92.7900009155274,3881,
12/23/2010,10/1/2011,1,93.75,93.7699966430664,92.7399978637695,1029,
12/23/2010,11/1/2011,1,93.7900009155274,93.0299987792969,92.9300003051758,1208,
12/23/2010,12/1/2011,1,93.8399963378906,93.9400024414062,92.7099990844727,13633,
12/23/2010,1/1/2012,1,93.7600021362305,93.2600021362305,,658,
12/23/2010,2/1/2012,1,93.6600036621094,93.1500015258789,,142,
12/23/2010,3/1/2012,1,93.5500030517578,92.9000015258789,,654,
12/23/2010,4/1/2012,1,93.4400024414063,92.7600021362305,,122,
12/23/2010,5/1/2012,1,93.3300018310547,92.5999984741211,,90,
12/23/2010,6/1/2012,1,93.2300033569336,93.2099990844727,92.5,720,
12/23/2010,7/1/2012,1,93.129997253418,,,69,
12/23/2010,8/1/2012,1,93.0400009155273,,,49,
12/23/2010,9/1/2012,1,92.9800033569336,,,10,
12/23/2010,10/1/2012,1,92.9499969482422,,,120,
12/23/2010,11/1/2012,1,92.9400024414062,,,207,
12/23/2010,12/1/2012,1,92.9400024414062,92.9400024414062,91.870002746582,2249,
12/23/2010,1/1/2013,1,92.8099975585937,,,0,
12/23/2010,2/1/2013,1,92.6800003051758,,,0,
12/23/2010,3/1/2013,1,92.5599975585937,,,0,
12/23/2010,4/1/2013,1,92.4400024414063,,,0,
12/23/2010,5/1/2013,1,92.3300018310547,,,0,
12/23/2010,6/1/2013,1,92.2300033569336,,,0,
12/23/2010,7/1/2013,1,92.1600036621094,,,0,
12/23/2010,8/1/2013,1,92.0899963378906,,,0,
12/23/2010,9/1/2013,1,92.0299987792969,,,0,
12/23/2010,10/1/2013,1,91.9800033569336,,,0,
12/23/2010,11/1/2013,1,91.9400024414063,,,0,
12/23/2010,12/1/2013,1,91.9199981689453,91.9000015258789,90.9899978637695,916,
12/23/2010,1/1/2014,1,91.8899993896484,,,0,
12/23/2010,2/1/2014,1,91.8600006103516,,,0,
12/23/2010,3/1/2014,1,91.8399963378906,,,0,
12/23/2010,4/1/2014,1,91.8199996948242,,,0,
12/23/2010,5/1/2014,1,91.8000030517578,,,0,
12/23/2010,6/1/2014,1,91.7799987792969,91.25,91.25,3,
12/23/2010,7/1/2014,1,91.7600021362305,,,0,
12/23/2010,8/1/2014,1,91.75,,,0,
12/23/2010,9/1/2014,1,91.7399978637695,,,0,
12/23/2010,10/1/2014,1,91.7300033569336,,,0,
12/23/2010,11/1/2014,1,91.7300033569336,,,0,
12/23/2010,12/1/2014,1,91.7399978637695,91.7900009155273,91.0100021362305,180,
12/23/2010,1/1/2015,1,91.75,,,0,
12/23/2010,2/1/2015,1,91.7600021362305,,,0,
12/23/2010,3/1/2015,1,91.7799987792969,,,0,
12/23/2010,4/1/2015,1,91.8000030517578,,,0,
12/23/2010,5/1/2015,1,91.8199996948242,,,0,
12/23/2010,6/1/2015,1,91.8399963378906,,,0,
12/23/2010,7/1/2015,1,91.870002746582,,,0,
12/23/2010,8/1/2015,1,91.9000015258789,,,0,
12/23/2010,9/1/2015,1,91.9400024414063,,,0,
12/23/2010,10/1/2015,1,91.9800033569336,,,0,
12/23/2010,11/1/2015,1,92.0299987792969,,,0,
12/23/2010,12/1/2015,1,92.0800018310547,92,91.4499969482422,36,
12/23/2010,1/1/2016,1,92.0999984741211,,,0,
12/23/2010,2/1/2016,1,92.120002746582,,,0,
12/23/2010,3/1/2016,1,92.1500015258789,,,0,
12/23/2010,4/1/2016,1,92.1800003051758,,,0,
12/23/2010,5/1/2016,1,92.2099990844727,,,0,
12/23/2010,6/1/2016,1,92.2399978637695,,,0,
12/23/2010,7/1/2016,1,92.2799987792969,,,0,
12/23/2010,8/1/2016,1,92.3199996948242,,,0,
12/23/2010,9/1/2016,1,92.3600006103516,,,0,
12/23/2010,10/1/2016,1,92.4000015258789,,,0,
12/23/2010,11/1/2016,1,92.4400024414063,,,0,
12/23/2010,12/1/2016,1,92.4800033569336,92.3499984741211,,0,
12/23/2010,6/1/2017,1,92.6900024414062,,,0,
12/23/2010,12/1/2017,1,92.9000015258789,92.7099990844727,,0,
12/23/2010,6/1/2018,1,93.129997253418,,,0,
12/23/2010,12/1/2018,1,93.3600006103516,,,0,
12/23/2010,6/1/2019,1,93.7099990844727,,,0,
12/23/2010,12/1/2019,1,94.0599975585937,,,0,
12/23/2010,1/1/2011,3,2.54080009460449,2.5485999584198,2.52349996566772,22720,
12/23/2010,2/1/2011,3,2.55150008201599,2.55859994888306,2.53399991989136,28340,
12/23/2010,3/1/2011,3,2.55270004272461,2.55879998207092,2.53640007972717,5027,
12/23/2010,4/1/2011,3,2.53949999809265,2.54500007629395,2.52360010147095,2311,
12/23/2010,5/1/2011,3,2.53060007095337,2.53550004959106,2.51550006866455,1785,
12/23/2010,6/1/2011,3,2.53029990196228,2.53550004959106,2.51480007171631,3145,
12/23/2010,7/1/2011,3,2.54010009765625,2.5404999256134,2.52519989013672,354,
12/23/2010,8/1/2011,3,2.55080008506775,2.55250000953674,2.54640007019043,345,
12/23/2010,9/1/2011,3,2.56229996681213,2.56500005722046,2.54900002479553,173,
12/23/2010,10/1/2011,3,2.57430005073547,,,102,
12/23/2010,11/1/2011,3,2.58829998970032,2.58949995040894,2.57430005073547,199,
12/23/2010,12/1/2011,3,2.60080003738403,2.60369992256165,2.58240008354187,751,
12/23/2010,1/1/2012,3,2.61350011825562,2.59999990463257,,31,
12/23/2010,2/1/2012,3,2.61680006980896,,,4,
12/23/2010,3/1/2012,3,2.60479998588562,,,4,
12/23/2010,4/1/2012,3,2.58080005645752,,,7,
12/23/2010,5/1/2012,3,2.56180000305176,,,9,
12/23/2010,6/1/2012,3,2.54830002784729,,,10,
12/23/2010,7/1/2012,3,2.55229997634888,,,9,
12/23/2010,8/1/2012,3,2.56080007553101,,,6,
12/23/2010,9/1/2012,3,2.57279992103577,,,3,
12/23/2010,10/1/2012,3,2.58629989624023,,,2,
12/23/2010,11/1/2012,3,2.59929990768433,,,4,
12/23/2010,12/1/2012,3,2.61229991912842,,,2,
12/23/2010,1/1/2013,3,2.62680006027222,,,0,
12/23/2010,1/1/2011,4,2.44260001182556,2.44580006599426,2.41499996185303,17991,
12/23/2010,2/1/2011,4,2.4261999130249,2.42910003662109,2.3989999294281,22148,
12/23/2010,3/1/2011,4,2.42400002479553,2.42589998245239,2.39650011062622,6540,
12/23/2010,4/1/2011,4,2.51749992370605,2.5164999961853,2.48639988899231,4721,
12/23/2010,5/1/2011,4,2.52060008049011,2.52099990844727,2.48979997634888,1768,
12/23/2010,6/1/2011,4,2.51769995689392,2.51920008659363,2.48690009117126,2045,
12/23/2010,7/1/2011,4,2.50690007209778,2.50939989089966,2.48449993133545,529,
12/23/2010,8/1/2011,4,2.4918999671936,2.48000001907349,2.47049999237061,443,
12/23/2010,9/1/2011,4,2.47320008277893,2.47129988670349,2.45149993896484,184,
12/23/2010,10/1/2011,4,2.3636999130249,2.36150002479553,2.34299993515015,254,
12/23/2010,11/1/2011,4,2.34450006484985,2.34220004081726,2.32349991798401,223,
12/23/2010,12/1/2011,4,2.33669996261597,2.33380007743835,2.31649994850159,432,
12/23/2010,1/1/2012,4,2.34669995307922,,,145,
12/23/2010,2/1/2012,4,2.35920000076294,,,25,
12/23/2010,3/1/2012,4,2.37220001220703,,,0,
12/23/2010,4/1/2012,4,2.46720004081726,,,0,
12/23/2010,5/1/2012,4,2.4646999835968,,,0,
12/23/2010,6/1/2012,4,2.45970010757446,,,60,
12/23/2010,7/1/2012,4,2.45120000839233,,,0,
12/23/2010,8/1/2012,4,2.4407000541687,,,0,
12/23/2010,9/1/2012,4,2.42470002174377,,,0,
12/23/2010,10/1/2012,4,2.3231999874115,,,0,
12/23/2010,11/1/2012,4,2.31170010566711,,,0,
12/23/2010,12/1/2012,4,2.31019997596741,,,25,
12/23/2010,1/1/2013,4,2.31410002708435,,,0,
12/23/2010,2/1/2013,4,2.32159996032715,,,0,
12/23/2010,3/1/2013,4,2.32909989356995,,,0,
12/23/2010,4/1/2013,4,2.42910003662109,,,0,
12/23/2010,5/1/2013,4,2.43910002708435,,,0,
12/23/2010,6/1/2013,4,2.43409991264343,,,0,
12/23/2010,7/1/2013,4,2.42910003662109,,,0,
12/23/2010,8/1/2013,4,2.42409992218018,,,0,
12/23/2010,9/1/2013,4,2.41659998893738,,,0,
12/23/2010,10/1/2013,4,2.34159994125366,,,0,
12/23/2010,11/1/2013,4,2.33360004425049,,,0,
12/23/2010,12/1/2013,4,2.33159995079041,,,0,
12/24/2010,2/1/2011,1,,,,0,
12/24/2010,3/1/2011,1,,,,0,
12/24/2010,4/1/2011,1,,,,0,
12/24/2010,5/1/2011,1,,,,0,
12/24/2010,6/1/2011,1,,,,0,
12/24/2010,7/1/2011,1,,,,0,
12/24/2010,8/1/2011,1,,,,0,
12/24/2010,9/1/2011,1,,,,0,
12/24/2010,10/1/2011,1,,,,0,
12/24/2010,11/1/2011,1,,,,0,
12/24/2010,12/1/2011,1,,,,0,
12/24/2010,1/1/2012,1,,,,0,
12/24/2010,2/1/2012,1,,,,0,
12/24/2010,3/1/2012,1,,,,0,
12/24/2010,4/1/2012,1,,,,0,
12/24/2010,5/1/2012,1,,,,0,
12/24/2010,6/1/2012,1,,,,0,
12/24/2010,7/1/2012,1,,,,0,
12/24/2010,8/1/2012,1,,,,0,
12/24/2010,9/1/2012,1,,,,0,
12/24/2010,10/1/2012,1,,,,0,
12/24/2010,11/1/2012,1,,,,0,
12/24/2010,12/1/2012,1,,,,0,
12/24/2010,1/1/2013,1,,,,0,
12/24/2010,2/1/2013,1,,,,0,
12/24/2010,3/1/2013,1,,,,0,
12/24/2010,4/1/2013,1,,,,0,
12/24/2010,5/1/2013,1,,,,0,
12/24/2010,6/1/2013,1,,,,0,
12/24/2010,7/1/2013,1,,,,0,
12/24/2010,8/1/2013,1,,,,0,
12/24/2010,9/1/2013,1,,,,0,
12/24/2010,10/1/2013,1,,,,0,
12/24/2010,11/1/2013,1,,,,0,
12/24/2010,12/1/2013,1,,,,0,
12/24/2010,1/1/2014,1,,,,0,
12/24/2010,2/1/2014,1,,,,0,
12/24/2010,3/1/2014,1,,,,0,
12/24/2010,4/1/2014,1,,,,0,
12/24/2010,5/1/2014,1,,,,0,
12/24/2010,6/1/2014,1,,,,0,
12/24/2010,7/1/2014,1,,,,0,
12/24/2010,8/1/2014,1,,,,0,
12/24/2010,9/1/2014,1,,,,0,
12/24/2010,10/1/2014,1,,,,0,
12/24/2010,11/1/2014,1,,,,0,
12/24/2010,12/1/2014,1,,,,0,
12/24/2010,1/1/2015,1,,,,0,
12/24/2010,2/1/2015,1,,,,0,
12/24/2010,3/1/2015,1,,,,0,
12/24/2010,4/1/2015,1,,,,0,
12/24/2010,5/1/2015,1,,,,0,
12/24/2010,6/1/2015,1,,,,0,
12/24/2010,7/1/2015,1,,,,0,
12/24/2010,8/1/2015,1,,,,0,
12/24/2010,9/1/2015,1,,,,0,
12/24/2010,10/1/2015,1,,,,0,
12/24/2010,11/1/2015,1,,,,0,
12/24/2010,12/1/2015,1,,,,0,
12/24/2010,1/1/2016,1,,,,0,
12/24/2010,2/1/2016,1,,,,0,
12/24/2010,3/1/2016,1,,,,0,
12/24/2010,4/1/2016,1,,,,0,
12/24/2010,5/1/2016,1,,,,0,
12/24/2010,6/1/2016,1,,,,0,
12/24/2010,7/1/2016,1,,,,0,
12/24/2010,8/1/2016,1,,,,0,
12/24/2010,9/1/2016,1,,,,0,
12/24/2010,10/1/2016,1,,,,0,
12/24/2010,11/1/2016,1,,,,0,
12/24/2010,12/1/2016,1,,,,0,
12/24/2010,6/1/2017,1,,,,0,
12/24/2010,12/1/2017,1,,,,0,
12/24/2010,6/1/2018,1,,,,0,
12/24/2010,12/1/2018,1,,,,0,
12/24/2010,6/1/2019,1,,,,0,
12/24/2010,12/1/2019,1,,,,0,
12/24/2010,1/1/2011,3,,,,0,
12/24/2010,2/1/2011,3,,,,0,
12/24/2010,3/1/2011,3,,,,0,
12/24/2010,4/1/2011,3,,,,0,
12/24/2010,5/1/2011,3,,,,0,
12/24/2010,6/1/2011,3,,,,0,
12/24/2010,7/1/2011,3,,,,0,
12/24/2010,8/1/2011,3,,,,0,
12/24/2010,9/1/2011,3,,,,0,
12/24/2010,10/1/2011,3,,,,0,
12/24/2010,11/1/2011,3,,,,0,
12/24/2010,12/1/2011,3,,,,0,
12/24/2010,1/1/2012,3,,,,0,
12/24/2010,2/1/2012,3,,,,0,
12/24/2010,3/1/2012,3,,,,0,
12/24/2010,4/1/2012,3,,,,0,
12/24/2010,5/1/2012,3,,,,0,
12/24/2010,6/1/2012,3,,,,0,
12/24/2010,7/1/2012,3,,,,0,
12/24/2010,8/1/2012,3,,,,0,
12/24/2010,9/1/2012,3,,,,0,
12/24/2010,10/1/2012,3,,,,0,
12/24/2010,11/1/2012,3,,,,0,
12/24/2010,12/1/2012,3,,,,0,
12/24/2010,1/1/2013,3,,,,0,
12/24/2010,1/1/2011,4,,,,0,
12/24/2010,2/1/2011,4,,,,0,
12/24/2010,3/1/2011,4,,,,0,
12/24/2010,4/1/2011,4,,,,0,
12/24/2010,5/1/2011,4,,,,0,
12/24/2010,6/1/2011,4,,,,0,
12/24/2010,7/1/2011,4,,,,0,
12/24/2010,8/1/2011,4,,,,0,
12/24/2010,9/1/2011,4,,,,0,
12/24/2010,10/1/2011,4,,,,0,
12/24/2010,11/1/2011,4,,,,0,
12/24/2010,12/1/2011,4,,,,0,
12/24/2010,1/1/2012,4,,,,0,
12/24/2010,2/1/2012,4,,,,0,
12/24/2010,3/1/2012,4,,,,0,
12/24/2010,4/1/2012,4,,,,0,
12/24/2010,5/1/2012,4,,,,0,
12/24/2010,6/1/2012,4,,,,0,
12/24/2010,7/1/2012,4,,,,0,
12/24/2010,8/1/2012,4,,,,0,
12/24/2010,9/1/2012,4,,,,0,
12/24/2010,10/1/2012,4,,,,0,
12/24/2010,11/1/2012,4,,,,0,
12/24/2010,12/1/2012,4,,,,0,
12/24/2010,1/1/2013,4,,,,0,
12/24/2010,2/1/2013,4,,,,0,
12/24/2010,3/1/2013,4,,,,0,
12/24/2010,4/1/2013,4,,,,0,
12/24/2010,5/1/2013,4,,,,0,
12/24/2010,6/1/2013,4,,,,0,
12/24/2010,7/1/2013,4,,,,0,
12/24/2010,8/1/2013,4,,,,0,
12/24/2010,9/1/2013,4,,,,0,
12/24/2010,10/1/2013,4,,,,0,
12/24/2010,11/1/2013,4,,,,0,
12/24/2010,12/1/2013,4,,,,0,
12/27/2010,2/1/2011,1,91,91.879997253418,90.5100021362305,104312,
12/27/2010,3/1/2011,1,91.7399978637695,92.5400009155274,91.1999969482422,30879,
12/27/2010,4/1/2011,1,92.3600006103516,93.0699996948242,91.8099975585938,12719,
12/27/2010,5/1/2011,1,92.8199996948242,93.4800033569336,92.2699966430664,9043,
12/27/2010,6/1/2011,1,93.129997253418,93.6800003051758,92.5500030517578,9484,
12/27/2010,7/1/2011,1,93.3499984741211,93.5800018310547,92.7900009155274,3460,
12/27/2010,8/1/2011,1,93.4599990844727,93.6900024414063,92.9199981689453,2206,
12/27/2010,9/1/2011,1,93.5199966430664,93.8499984741211,93,1522,
12/27/2010,10/1/2011,1,93.5500030517578,94,93.1699981689453,1129,
12/27/2010,11/1/2011,1,93.5699996948242,93.5500030517578,93.5500030517578,991,
12/27/2010,12/1/2011,1,93.5999984741211,94.1100006103516,93.0199966430664,6574,
12/27/2010,1/1/2012,1,93.5,93.5800018310547,93.5800018310547,284,
12/27/2010,2/1/2012,1,93.370002746582,,93.4400024414063,164,
12/27/2010,3/1/2012,1,93.2399978637695,,93.3300018310547,103,
12/27/2010,4/1/2012,1,93.1100006103516,,,2,
12/27/2010,5/1/2012,1,92.9800033569336,,,2,
12/27/2010,6/1/2012,1,92.8600006103516,93.120002746582,92.4499969482422,583,
12/27/2010,7/1/2012,1,92.7699966430664,,,0,
12/27/2010,8/1/2012,1,92.6900024414062,,,0,
12/27/2010,9/1/2012,1,92.6399993896484,,,0,
12/27/2010,10/1/2012,1,92.6100006103516,,,0,
12/27/2010,11/1/2012,1,92.5999984741211,,,0,
12/27/2010,12/1/2012,1,92.6100006103516,93.0400009155273,92.1699981689453,844,
12/27/2010,1/1/2013,1,92.4800033569336,,,0,
12/27/2010,2/1/2013,1,92.3499984741211,,,0,
12/27/2010,3/1/2013,1,92.2300033569336,,,0,
12/27/2010,4/1/2013,1,92.1100006103516,,,0,
12/27/2010,5/1/2013,1,92,,,0,
12/27/2010,6/1/2013,1,91.8899993896484,,,0,
12/27/2010,7/1/2013,1,91.8099975585938,,,0,
12/27/2010,8/1/2013,1,91.7399978637695,,,0,
12/27/2010,9/1/2013,1,91.6800003051758,,,0,
12/27/2010,10/1/2013,1,91.629997253418,,,0,
12/27/2010,11/1/2013,1,91.5899963378906,,,0,
12/27/2010,12/1/2013,1,91.5699996948242,91.8000030517578,91.129997253418,140,
12/27/2010,1/1/2014,1,91.5400009155274,91.8899993896484,91.8899993896484,4,
12/27/2010,2/1/2014,1,91.5100021362305,,,0,
12/27/2010,3/1/2014,1,91.4899978637695,,,0,
12/27/2010,4/1/2014,1,91.4700012207031,,,0,
12/27/2010,5/1/2014,1,91.4499969482422,,,0,
12/27/2010,6/1/2014,1,91.4300003051758,,,0,
12/27/2010,7/1/2014,1,91.4100036621094,,,0,
12/27/2010,8/1/2014,1,91.4000015258789,,,0,
12/27/2010,9/1/2014,1,91.3899993896484,,,0,
12/27/2010,10/1/2014,1,91.379997253418,,,0,
12/27/2010,11/1/2014,1,91.379997253418,,,0,
12/27/2010,12/1/2014,1,91.3899993896484,91.5400009155274,91,15,
12/27/2010,1/1/2015,1,91.4000015258789,,,0,
12/27/2010,2/1/2015,1,91.4100036621094,,,0,
12/27/2010,3/1/2015,1,91.4300003051758,,,0,
12/27/2010,4/1/2015,1,91.4499969482422,,,0,
12/27/2010,5/1/2015,1,91.4700012207031,,,0,
12/27/2010,6/1/2015,1,91.4899978637695,,,0,
12/27/2010,7/1/2015,1,91.5199966430664,,,0,
12/27/2010,8/1/2015,1,91.5500030517578,,,0,
12/27/2010,9/1/2015,1,91.5899963378906,,,0,
12/27/2010,10/1/2015,1,91.629997253418,,,0,
12/27/2010,11/1/2015,1,91.6800003051758,,,0,
12/27/2010,12/1/2015,1,91.7300033569336,91.879997253418,91.4800033569336,4,
12/27/2010,1/1/2016,1,91.75,,,0,
12/27/2010,2/1/2016,1,91.7699966430664,,,0,
12/27/2010,3/1/2016,1,91.8000030517578,,,0,
12/27/2010,4/1/2016,1,91.8300018310547,,,0,
12/27/2010,5/1/2016,1,91.8600006103516,,,0,
12/27/2010,6/1/2016,1,91.8899993896484,,,0,
12/27/2010,7/1/2016,1,91.9300003051758,,,0,
12/27/2010,8/1/2016,1,91.9700012207031,,,0,
12/27/2010,9/1/2016,1,92.0100021362305,,,0,
12/27/2010,10/1/2016,1,92.0500030517578,,,0,
12/27/2010,11/1/2016,1,92.0899963378906,,,0,
12/27/2010,12/1/2016,1,92.129997253418,,,0,
12/27/2010,6/1/2017,1,92.3399963378906,,,0,
12/27/2010,12/1/2017,1,92.5500030517578,,,0,
12/27/2010,6/1/2018,1,92.7799987792969,,,0,
12/27/2010,12/1/2018,1,93.0100021362305,,,0,
12/27/2010,6/1/2019,1,93.3600006103516,,,0,
12/27/2010,12/1/2019,1,93.7099990844727,,,0,
12/27/2010,1/1/2011,3,2.51659989356995,2.54979991912842,2.50629997253418,15125,
12/27/2010,2/1/2011,3,2.5265998840332,2.56010007858276,2.51670002937317,27443,
12/27/2010,3/1/2011,3,2.53010010719299,2.56089997291565,2.51999998092651,5676,
12/27/2010,4/1/2011,3,2.51929998397827,2.53119993209839,2.5090000629425,2016,
12/27/2010,5/1/2011,3,2.51259994506836,2.521399974823,2.50559997558594,868,
12/27/2010,6/1/2011,3,2.51440000534058,2.53990006446838,2.50149989128113,1903,
12/27/2010,7/1/2011,3,2.52530002593994,2.5304000377655,2.52080011367798,585,
12/27/2010,8/1/2011,3,2.53660011291504,2.5404999256134,2.52970004081726,75,
12/27/2010,9/1/2011,3,2.54839992523193,2.54550004005432,2.54099988937378,71,
12/27/2010,10/1/2011,3,2.56119990348816,2.55100011825562,2.55100011825562,24,
12/27/2010,11/1/2011,3,2.57590007781982,2.5731999874115,2.56299996376038,13,
12/27/2010,12/1/2011,3,2.58890008926392,2.60199999809265,2.58360004425049,290,
12/27/2010,1/1/2012,3,2.60209989547729,,,56,
12/27/2010,2/1/2012,3,2.60560011863708,,,30,
12/27/2010,3/1/2012,3,2.59360003471375,,,0,
12/27/2010,4/1/2012,3,2.56960010528564,,,0,
12/27/2010,5/1/2012,3,2.55060005187988,,,0,
12/27/2010,6/1/2012,3,2.53710007667541,,,0,
12/27/2010,7/1/2012,3,2.541100025177,,,0,
12/27/2010,8/1/2012,3,2.54959988594055,,,0,
12/27/2010,9/1/2012,3,2.56159996986389,,,0,
12/27/2010,10/1/2012,3,2.57509994506836,,,0,
12/27/2010,11/1/2012,3,2.58809995651245,,,0,
12/27/2010,12/1/2012,3,2.60109996795654,,,0,
12/27/2010,1/1/2013,3,2.61560010910034,,,0,
12/27/2010,1/1/2011,4,2.42090010643005,2.44519996643066,2.40630006790161,12421,
12/27/2010,2/1/2011,4,2.40680003166199,2.43050003051758,2.3938000202179,21854,
12/27/2010,3/1/2011,4,2.40869998931885,2.42890000343323,2.39720010757446,7216,
12/27/2010,4/1/2011,4,2.50270009040833,2.51099991798401,2.49309992790222,2397,
12/27/2010,5/1/2011,4,2.50650000572205,2.51370000839233,2.4993999004364,1102,
12/27/2010,6/1/2011,4,2.50340008735657,2.52069997787476,2.49550008773804,938,
12/27/2010,7/1/2011,4,2.4918999671936,2.4925000667572,2.4925000667572,187,
12/27/2010,8/1/2011,4,2.47639989852905,2.47749996185303,2.47749996185303,122,
12/27/2010,9/1/2011,4,2.45779991149902,2.46099996566772,2.45749998092651,74,
12/27/2010,10/1/2011,4,2.34990000724792,2.35249996185303,2.35249996185303,54,
12/27/2010,11/1/2011,4,2.33139991760254,2.33500003814697,2.33500003814697,29,
12/27/2010,12/1/2011,4,2.32329988479614,2.3396999835968,2.32329988479614,166,
12/27/2010,1/1/2012,4,2.33349990844727,,,25,
12/27/2010,2/1/2012,4,2.34599995613098,,,0,
12/27/2010,3/1/2012,4,2.35899996757507,,,0,
12/27/2010,4/1/2012,4,2.4539999961853,,,0,
12/27/2010,5/1/2012,4,2.45199990272522,,,0,
12/27/2010,6/1/2012,4,2.44700002670288,,,0,
12/27/2010,7/1/2012,4,2.43849992752075,,,0,
12/27/2010,8/1/2012,4,2.42799997329712,,,0,
12/27/2010,9/1/2012,4,2.41199994087219,,,0,
12/27/2010,10/1/2012,4,2.31049990653992,,,0,
12/27/2010,11/1/2012,4,2.29900002479553,,,0,
12/27/2010,12/1/2012,4,2.29749989509583,,,0,
12/27/2010,1/1/2013,4,2.30139994621277,,,0,
12/27/2010,2/1/2013,4,2.30890011787415,,,0,
12/27/2010,3/1/2013,4,2.31640005111694,,,0,
12/27/2010,4/1/2013,4,2.41639995574951,,,0,
12/27/2010,5/1/2013,4,2.42639994621277,,,0,
12/27/2010,6/1/2013,4,2.42140007019043,,,0,
12/27/2010,7/1/2013,4,2.41639995574951,,,0,
12/27/2010,8/1/2013,4,2.41140007972717,,,0,
12/27/2010,9/1/2013,4,2.4038999080658,,,0,
12/27/2010,10/1/2013,4,2.32890009880066,,,0,
12/27/2010,11/1/2013,4,2.32089996337891,,,0,
12/27/2010,12/1/2013,4,2.3189001083374,,,0,
12/28/2010,7/1/2011,1,93.7799987792969,,,,
12/28/2010,8/1/2011,1,93.879997253418,,,,
12/28/2010,9/1/2011,1,93.9400024414062,,,,
12/28/2010,10/1/2011,1,93.9800033569336,,,,
12/28/2010,2/1/2012,1,93.7600021362305,,,,
12/28/2010,3/1/2012,1,93.620002746582,,,,
12/28/2010,4/1/2012,1,93.4700012207031,,,,
12/28/2010,5/1/2012,1,93.3300018310547,,,,
12/28/2010,6/1/2012,1,93.1999969482422,,,,
12/28/2010,7/1/2012,1,93.120002746582,,,,
12/28/2010,8/1/2012,1,93.0500030517578,,,,
12/28/2010,9/1/2012,1,93,,,,
12/28/2010,10/1/2012,1,92.9700012207031,,,,
12/28/2010,11/1/2012,1,92.9700012207031,,,,
12/28/2010,1/1/2013,1,92.8600006103516,,,,
12/28/2010,2/1/2013,1,92.7399978637695,,,,
12/28/2010,3/1/2013,1,92.620002746582,,,,
12/28/2010,4/1/2013,1,92.5,,,,
12/28/2010,5/1/2013,1,92.3899993896484,,,,
12/28/2010,6/1/2013,1,92.2799987792969,,,,
12/28/2010,7/1/2013,1,92.1999969482422,,,,
12/28/2010,8/1/2013,1,92.129997253418,,,,
12/28/2010,9/1/2013,1,92.0699996948242,,,,
12/28/2010,10/1/2013,1,92.0199966430664,,,,
12/28/2010,11/1/2013,1,91.9800033569336,,,,
12/28/2010,12/1/2013,1,91.9599990844727,,,,
12/28/2010,1/1/2014,1,91.9300003051758,,,,
12/28/2010,2/1/2014,1,91.9100036621094,,,,
12/28/2010,3/1/2014,1,91.8899993896484,,,,
12/28/2010,4/1/2014,1,91.870002746582,,,,
12/28/2010,5/1/2014,1,91.8499984741211,,,,
12/28/2010,6/1/2014,1,91.8300018310547,,,,
12/28/2010,7/1/2014,1,91.8099975585938,,,,
12/28/2010,8/1/2014,1,91.8000030517578,,,,
12/28/2010,9/1/2014,1,91.7900009155273,,,,
12/28/2010,10/1/2014,1,91.7799987792969,,,,
12/28/2010,11/1/2014,1,91.7799987792969,,,,
12/28/2010,12/1/2014,1,91.8000030517578,,,,
12/28/2010,1/1/2015,1,91.8099975585938,,,,
12/28/2010,2/1/2015,1,91.8199996948242,,,,
12/28/2010,3/1/2015,1,91.8399963378906,,,,
12/28/2010,4/1/2015,1,91.8600006103516,,,,
12/28/2010,5/1/2015,1,91.879997253418,,,,
12/28/2010,6/1/2015,1,91.9100036621094,,,,
12/28/2010,7/1/2015,1,91.9499969482422,,,,
12/28/2010,8/1/2015,1,91.9800033569336,,,,
12/28/2010,9/1/2015,1,92.0199966430664,,,,
12/28/2010,10/1/2015,1,92.0599975585938,,,,
12/28/2010,11/1/2015,1,92.1100006103516,,,,
12/28/2010,12/1/2015,1,92.1600036621094,,,,
12/28/2010,1/1/2016,1,92.1900024414063,,,,
12/28/2010,2/1/2016,1,92.2200012207031,,,,
12/28/2010,3/1/2016,1,92.25,,,,
12/28/2010,4/1/2016,1,92.2799987792969,,,,
12/28/2010,5/1/2016,1,92.3199996948242,,,,
12/28/2010,6/1/2016,1,92.3600006103516,,,,
12/28/2010,7/1/2016,1,92.4000015258789,,,,
12/28/2010,8/1/2016,1,92.4400024414063,,,,
12/28/2010,9/1/2016,1,92.4800033569336,,,,
12/28/2010,10/1/2016,1,92.5199966430664,,,,
12/28/2010,11/1/2016,1,92.5699996948242,,,,
12/28/2010,12/1/2016,1,92.620002746582,,,,
12/28/2010,6/1/2017,1,92.8300018310547,,,,
12/28/2010,12/1/2017,1,93.0400009155273,,,,
12/28/2010,6/1/2018,1,93.2699966430664,,,,
12/28/2010,12/1/2018,1,93.5,,,,
12/28/2010,6/1/2019,1,93.8499984741211,,,,
12/28/2010,12/1/2019,1,94.1999969482422,,,,
12/28/2010,2/1/2011,1,91.4899978637695,91.6699981689453,90.75,104377,
12/28/2010,3/1/2011,1,92.2300033569336,92.3899993896484,91.5500030517578,28941,
12/28/2010,4/1/2011,1,92.8300018310547,92.9899978637695,92.2799987792969,16254,
12/28/2010,5/1/2011,1,93.2699966430664,93.4300003051758,92.7399978637695,11030,
12/28/2010,6/1/2011,1,93.5699996948242,93.7099990844727,93,13648,
12/28/2010,11/1/2011,1,94,93.9499969482422,93.7900009155274,1000,
12/28/2010,12/1/2011,1,94.0100021362305,94.1699981689453,93.4700012207031,11929,
12/28/2010,1/1/2012,1,93.9000015258789,93.6699981689453,93.620002746582,189,
12/28/2010,12/1/2012,1,92.9800033569336,93.0199966430664,92.4499969482422,2633,
12/28/2010,4/1/2011,3,2.53159999847412,,,,
12/28/2010,5/1/2011,3,2.52749991416931,,,,
12/28/2010,6/1/2011,3,2.53069996833801,,,,
12/28/2010,7/1/2011,3,2.54239988327026,,,,
12/28/2010,8/1/2011,3,2.55469989776611,,,,
12/28/2010,9/1/2011,3,2.56690001487732,,,,
12/28/2010,10/1/2011,3,2.57999992370605,,,,
12/28/2010,11/1/2011,3,2.59500002861023,,,,
12/28/2010,12/1/2011,3,2.60820007324219,,,,
12/28/2010,1/1/2012,3,2.62170004844666,,,,
12/28/2010,2/1/2012,3,2.62540006637573,,,,
12/28/2010,3/1/2012,3,2.61389994621277,,,,
12/28/2010,4/1/2012,3,2.59039998054504,,,,
12/28/2010,5/1/2012,3,2.57170009613037,,,,
12/28/2010,6/1/2012,3,2.55819988250732,,,,
12/28/2010,7/1/2012,3,2.56220006942749,,,,
12/28/2010,8/1/2012,3,2.57069993019104,,,,
12/28/2010,9/1/2012,3,2.58270001411438,,,,
12/28/2010,10/1/2012,3,2.59619998931885,,,,
12/28/2010,11/1/2012,3,2.60920000076294,,,,
12/28/2010,12/1/2012,3,2.62220001220703,,,,
12/28/2010,1/1/2013,3,2.63669991493225,,,,
12/28/2010,1/1/2011,3,2.52430009841919,2.53200006484985,2.51270008087158,20629,
12/28/2010,2/1/2011,3,2.53550004959106,2.54250001907349,2.52080011367798,27624,
12/28/2010,3/1/2011,3,2.53999996185303,2.54450011253357,2.52839994430542,5735,
12/28/2010,5/1/2011,4,2.50679993629456,,,,
12/28/2010,6/1/2011,4,2.50440001487732,,,,
12/28/2010,7/1/2011,4,2.49329996109009,,,,
12/28/2010,8/1/2011,4,2.47760009765625,,,,
12/28/2010,9/1/2011,4,2.45869994163513,,,,
12/28/2010,10/1/2011,4,2.35069990158081,,,,
12/28/2010,11/1/2011,4,2.33209991455078,,,,
12/28/2010,12/1/2011,4,2.32459998130798,,,,
12/28/2010,1/1/2012,4,2.33509993553162,,,,
12/28/2010,2/1/2012,4,2.34660005569458,,,,
12/28/2010,3/1/2012,4,2.35809993743896,,,,
12/28/2010,4/1/2012,4,2.45309996604919,,,,
12/28/2010,5/1/2012,4,2.45110011100769,,,,
12/28/2010,6/1/2012,4,2.44609999656677,,,,
12/28/2010,7/1/2012,4,2.43759989738464,,,,
12/28/2010,8/1/2012,4,2.42709994316101,,,,
12/28/2010,9/1/2012,4,2.41109991073608,,,,
12/28/2010,10/1/2012,4,2.30960011482239,,,,
12/28/2010,11/1/2012,4,2.29809999465942,,,,
12/28/2010,12/1/2012,4,2.2966001033783,,,,
12/28/2010,1/1/2013,4,2.30049991607666,,,,
12/28/2010,2/1/2013,4,2.30800008773804,,,,
12/28/2010,3/1/2013,4,2.31550002098083,,,,
12/28/2010,4/1/2013,4,2.4154999256134,,,,
12/28/2010,5/1/2013,4,2.42549991607666,,,,
12/28/2010,6/1/2013,4,2.42050004005432,,,,
12/28/2010,7/1/2013,4,2.4154999256134,,,,
12/28/2010,8/1/2013,4,2.41050004959106,,,,
12/28/2010,9/1/2013,4,2.40300011634827,,,,
12/28/2010,10/1/2013,4,2.32800006866455,,,,
12/28/2010,11/1/2013,4,2.3199999332428,,,,
12/28/2010,12/1/2013,4,2.31800007820129,,,,
12/28/2010,1/1/2011,4,2.40560007095337,2.43140006065369,2.40249991416931,19005,
12/28/2010,2/1/2011,4,2.39779996871948,2.42020010948181,2.3931999206543,26606,
12/28/2010,3/1/2011,4,2.40520000457764,2.42300009727478,2.40100002288818,7637,
12/28/2010,4/1/2011,4,2.50189995765686,2.51480007171631,2.49780011177063,2921,
12/29/2010,8/1/2011,1,93.6500015258789,,,,
12/29/2010,9/1/2011,1,93.7099990844727,,,,
12/29/2010,10/1/2011,1,93.7399978637695,,,,
12/29/2010,11/1/2011,1,93.7600021362305,,,,
12/29/2010,1/1/2012,1,93.6800003051758,,,,
12/29/2010,2/1/2012,1,93.5699996948242,,,,
12/29/2010,3/1/2012,1,93.4499969482422,,,,
12/29/2010,4/1/2012,1,93.3300018310547,,,,
12/29/2010,5/1/2012,1,93.2200012207031,,,,
12/29/2010,6/1/2012,1,93.1100006103516,,,,
12/29/2010,7/1/2012,1,93,,,,
12/29/2010,8/1/2012,1,92.9100036621094,,,,
12/29/2010,9/1/2012,1,92.8199996948242,,,,
12/29/2010,10/1/2012,1,92.7699966430664,,,,
12/29/2010,11/1/2012,1,92.75,,,,
12/29/2010,12/1/2012,1,92.7699966430664,,,,
12/29/2010,1/1/2013,1,92.6399993896484,,,,
12/29/2010,2/1/2013,1,92.5199966430664,,,,
12/29/2010,3/1/2013,1,92.4000015258789,,,,
12/29/2010,4/1/2013,1,92.2799987792969,,,,
12/29/2010,5/1/2013,1,92.1600036621094,,,,
12/29/2010,6/1/2013,1,92.0400009155273,,,,
12/29/2010,7/1/2013,1,91.9499969482422,,,,
12/29/2010,8/1/2013,1,91.870002746582,,,,
12/29/2010,9/1/2013,1,91.8099975585938,,,,
12/29/2010,10/1/2013,1,91.7600021362305,,,,
12/29/2010,11/1/2013,1,91.7200012207031,,,,
12/29/2010,12/1/2013,1,91.6999969482422,,,,
12/29/2010,1/1/2014,1,91.6699981689453,,,,
12/29/2010,2/1/2014,1,91.6500015258789,,,,
12/29/2010,3/1/2014,1,91.629997253418,,,,
12/29/2010,4/1/2014,1,91.6100006103516,,,,
12/29/2010,5/1/2014,1,91.5899963378906,,,,
12/29/2010,6/1/2014,1,91.5800018310547,,,,
12/29/2010,7/1/2014,1,91.5699996948242,,,,
12/29/2010,8/1/2014,1,91.5599975585937,,,,
12/29/2010,9/1/2014,1,91.5500030517578,,,,
12/29/2010,10/1/2014,1,91.5500030517578,,,,
12/29/2010,11/1/2014,1,91.5599975585937,,,,
12/29/2010,1/1/2015,1,91.5999984741211,,,,
12/29/2010,2/1/2015,1,91.629997253418,,,,
12/29/2010,3/1/2015,1,91.6600036621094,,,,
12/29/2010,4/1/2015,1,91.6999969482422,,,,
12/29/2010,5/1/2015,1,91.7399978637695,,,,
12/29/2010,6/1/2015,1,91.7799987792969,,,,
12/29/2010,7/1/2015,1,91.8300018310547,,,,
12/29/2010,8/1/2015,1,91.879997253418,,,,
12/29/2010,9/1/2015,1,91.9300003051758,,,,
12/29/2010,10/1/2015,1,91.9899978637695,,,,
12/29/2010,11/1/2015,1,92.0599975585938,,,,
12/29/2010,12/1/2015,1,92.129997253418,,,,
12/29/2010,1/1/2016,1,92.1699981689453,,,,
12/29/2010,2/1/2016,1,92.2099990844727,,,,
12/29/2010,3/1/2016,1,92.25,,,,
12/29/2010,4/1/2016,1,92.3000030517578,,,,
12/29/2010,5/1/2016,1,92.3399963378906,,,,
12/29/2010,6/1/2016,1,92.3899993896484,,,,
12/29/2010,7/1/2016,1,92.4400024414063,,,,
12/29/2010,8/1/2016,1,92.4899978637695,,,,
12/29/2010,9/1/2016,1,92.5400009155274,,,,
12/29/2010,10/1/2016,1,92.5899963378906,,,,
12/29/2010,11/1/2016,1,92.6399993896484,,,,
12/29/2010,12/1/2016,1,92.6999969482422,,,,
12/29/2010,6/1/2017,1,93,,,,
12/29/2010,12/1/2017,1,93.3000030517578,,,,
12/29/2010,6/1/2018,1,93.5699996948242,,,,
12/29/2010,12/1/2018,1,93.8499984741211,,,,
12/29/2010,6/1/2019,1,94.1999969482422,,,,
12/29/2010,12/1/2019,1,94.5500030517578,,,,
12/29/2010,2/1/2011,1,91.120002746582,91.5299987792969,90.8000030517578,117905,
12/29/2010,3/1/2011,1,91.9000015258789,92.2699966430664,91.5400009155274,37732,
12/29/2010,4/1/2011,1,92.5299987792969,92.879997253418,92.1600036621094,17926,
12/29/2010,5/1/2011,1,92.9899978637695,93.3499984741211,92.5999984741211,14727,
12/29/2010,6/1/2011,1,93.3000030517578,93.6500015258789,92.8499984741211,20546,
12/29/2010,7/1/2011,1,93.5299987792969,93.8000030517578,93.0999984741211,7670,
12/29/2010,12/1/2011,1,93.7699966430664,94.0599975585937,93.2600021362305,13014,
12/29/2010,12/1/2014,1,91.5800018310547,91.8399963378906,91.1900024414063,764,
12/29/2010,5/1/2011,3,2.5271999835968,,,,
12/29/2010,7/1/2011,3,2.54150009155273,,,,
12/29/2010,8/1/2011,3,2.55360007286072,,,,
12/29/2010,9/1/2011,3,2.56559991836548,,,,
12/29/2010,10/1/2011,3,2.57789993286133,,,,
12/29/2010,11/1/2011,3,2.59220004081726,,,,
12/29/2010,12/1/2011,3,2.60489988327026,,,,
12/29/2010,1/1/2012,3,2.61820006370544,,,,
12/29/2010,2/1/2012,3,2.62170004844666,,,,
12/29/2010,3/1/2012,3,2.60969996452332,,,,
12/29/2010,4/1/2012,3,2.58570003509521,,,,
12/29/2010,5/1/2012,3,2.56669998168945,,,,
12/29/2010,6/1/2012,3,2.55320000648499,,,,
12/29/2010,7/1/2012,3,2.55719995498657,,,,
12/29/2010,8/1/2012,3,2.5657000541687,,,,
12/29/2010,9/1/2012,3,2.57769989967346,,,,
12/29/2010,10/1/2012,3,2.59120011329651,,,,
12/29/2010,11/1/2012,3,2.60419988632202,,,,
12/29/2010,12/1/2012,3,2.61719989776611,,,,
12/29/2010,1/1/2013,3,2.63170003890991,,,,
12/29/2010,1/1/2011,3,2.52150011062622,2.52830004692078,2.51220011711121,18401,
12/29/2010,2/1/2011,3,2.53390002250671,2.54200005531311,2.52390003204346,29679,
12/29/2010,3/1/2011,3,2.53909993171692,2.54590010643005,2.52999997138977,9650,
12/29/2010,4/1/2011,3,2.53150010108948,2.53740000724792,2.51999998092651,4693,
12/29/2010,6/1/2011,3,2.53010010719299,2.53600001335144,2.51900005340576,4899,
12/29/2010,5/1/2011,4,2.50130009651184,,,,
12/29/2010,6/1/2011,4,2.50099992752075,,,,
12/29/2010,7/1/2011,4,2.49300003051758,,,,
12/29/2010,8/1/2011,4,2.47869992256165,,,,
12/29/2010,9/1/2011,4,2.4604001045227,,,,
12/29/2010,10/1/2011,4,2.353600025177,,,,
12/29/2010,11/1/2011,4,2.33439993858337,,,,
12/29/2010,1/1/2012,4,2.33739995956421,,,,
12/29/2010,2/1/2012,4,2.35139989852905,,,,
12/29/2010,3/1/2012,4,2.36339998245239,,,,
12/29/2010,4/1/2012,4,2.45939993858337,,,,
12/29/2010,5/1/2012,4,2.45939993858337,,,,
12/29/2010,6/1/2012,4,2.45490002632141,,,,
12/29/2010,7/1/2012,4,2.44639992713928,,,,
12/29/2010,8/1/2012,4,2.43589997291565,,,,
12/29/2010,9/1/2012,4,2.41989994049072,,,,
12/29/2010,10/1/2012,4,2.3173999786377,,,,
12/29/2010,11/1/2012,4,2.30489993095398,,,,
12/29/2010,12/1/2012,4,2.3024001121521,,,,
12/29/2010,1/1/2013,4,2.30629992485046,,,,
12/29/2010,2/1/2013,4,2.31380009651184,,,,
12/29/2010,3/1/2013,4,2.32130002975464,,,,
12/29/2010,4/1/2013,4,2.42129993438721,,,,
12/29/2010,5/1/2013,4,2.43129992485046,,,,
12/29/2010,6/1/2013,4,2.42630004882812,,,,
12/29/2010,7/1/2013,4,2.42129993438721,,,,
12/29/2010,8/1/2013,4,2.41630005836487,,,,
12/29/2010,9/1/2013,4,2.40879988670349,,,,
12/29/2010,10/1/2013,4,2.33380007743835,,,,
12/29/2010,11/1/2013,4,2.3257999420166,,,,
12/29/2010,12/1/2013,4,2.3238000869751,,,,
12/29/2010,1/1/2011,4,2.39039993286133,2.41240000724792,2.38649988174438,20307,
12/29/2010,2/1/2011,4,2.38849997520447,2.40269994735718,2.38470005989075,26853,
12/29/2010,3/1/2011,4,2.3970000743866,2.40849995613098,2.39299988746643,8591,
12/29/2010,4/1/2011,4,2.49530005455017,2.49950003623962,2.49200010299683,2048,
12/29/2010,12/1/2011,4,2.3264000415802,2.32800006866455,2.32170009613037,521,
12/30/2010,8/1/2011,1,92.7300033569336,,,,
12/30/2010,9/1/2011,1,92.8300018310547,,,,
12/30/2010,10/1/2011,1,92.9000015258789,,,,
12/30/2010,11/1/2011,1,92.9499969482422,,,,
12/30/2010,1/1/2012,1,92.9100036621094,,,,
12/30/2010,2/1/2012,1,92.8000030517578,,,,
12/30/2010,3/1/2012,1,92.6699981689453,,,,
12/30/2010,4/1/2012,1,92.5899963378906,,,,
12/30/2010,5/1/2012,1,92.5100021362305,,,,
12/30/2010,6/1/2012,1,92.4400024414063,,,,
12/30/2010,7/1/2012,1,92.3499984741211,,,,
12/30/2010,8/1/2012,1,92.2699966430664,,,,
12/30/2010,9/1/2012,1,92.1900024414063,,,,
12/30/2010,10/1/2012,1,92.1600036621094,,,,
12/30/2010,11/1/2012,1,92.1399993896484,,,,
12/30/2010,12/1/2012,1,92.1600036621094,,,,
12/30/2010,1/1/2013,1,92.0299987792969,,,,
12/30/2010,2/1/2013,1,91.9100036621094,,,,
12/30/2010,3/1/2013,1,91.7900009155273,,,,
12/30/2010,4/1/2013,1,91.6699981689453,,,,
12/30/2010,5/1/2013,1,91.5599975585937,,,,
12/30/2010,6/1/2013,1,91.4499969482422,,,,
12/30/2010,7/1/2013,1,91.370002746582,,,,
12/30/2010,8/1/2013,1,91.3000030517578,,,,
12/30/2010,9/1/2013,1,91.25,,,,
12/30/2010,10/1/2013,1,91.2099990844727,,,,
12/30/2010,11/1/2013,1,91.1800003051758,,,,
12/30/2010,12/1/2013,1,91.1600036621094,,,,
12/30/2010,1/1/2014,1,91.129997253418,,,,
12/30/2010,2/1/2014,1,91.0999984741211,,,,
12/30/2010,3/1/2014,1,91.0800018310547,,,,
12/30/2010,4/1/2014,1,91.0599975585938,,,,
12/30/2010,5/1/2014,1,91.0400009155273,,,,
12/30/2010,6/1/2014,1,91.0199966430664,,,,
12/30/2010,7/1/2014,1,91,,,,
12/30/2010,8/1/2014,1,90.9800033569336,,,,
12/30/2010,9/1/2014,1,90.9700012207031,,,,
12/30/2010,10/1/2014,1,90.9700012207031,,,,
12/30/2010,11/1/2014,1,90.9800033569336,,,,
12/30/2010,12/1/2014,1,91,,,,
12/30/2010,1/1/2015,1,91.0199966430664,,,,
12/30/2010,2/1/2015,1,91.0500030517578,,,,
12/30/2010,3/1/2015,1,91.0800018310547,,,,
12/30/2010,4/1/2015,1,91.1100006103516,,,,
12/30/2010,5/1/2015,1,91.1500015258789,,,,
12/30/2010,6/1/2015,1,91.1900024414063,,,,
12/30/2010,7/1/2015,1,91.2399978637695,,,,
12/30/2010,8/1/2015,1,91.2900009155274,,,,
12/30/2010,9/1/2015,1,91.3399963378906,,,,
12/30/2010,10/1/2015,1,91.4000015258789,,,,
12/30/2010,11/1/2015,1,91.4700012207031,,,,
12/30/2010,12/1/2015,1,91.5400009155274,,,,
12/30/2010,1/1/2016,1,91.5800018310547,,,,
12/30/2010,2/1/2016,1,91.620002746582,,,,
12/30/2010,3/1/2016,1,91.6600036621094,,,,
12/30/2010,4/1/2016,1,91.7099990844727,,,,
12/30/2010,5/1/2016,1,91.75,,,,
12/30/2010,6/1/2016,1,91.8000030517578,,,,
12/30/2010,7/1/2016,1,91.8499984741211,,,,
12/30/2010,8/1/2016,1,91.9000015258789,,,,
12/30/2010,9/1/2016,1,91.9499969482422,,,,
12/30/2010,10/1/2016,1,92,,,,
12/30/2010,11/1/2016,1,92.0500030517578,,,,
12/30/2010,12/1/2016,1,92.1100006103516,,,,
12/30/2010,6/1/2017,1,92.4100036621094,,,,
12/30/2010,12/1/2017,1,92.7099990844727,,,,
12/30/2010,6/1/2018,1,92.9800033569336,,,,
12/30/2010,12/1/2018,1,93.2600021362305,,,,
12/30/2010,6/1/2019,1,93.6100006103516,,,,
12/30/2010,12/1/2019,1,93.9599990844727,,,,
12/30/2010,2/1/2011,1,89.8399963378906,91.4000015258789,89.0199966430664,209598,
12/30/2010,3/1/2011,1,90.6900024414063,92.3199996948242,89.9000015258789,74688,
12/30/2010,4/1/2011,1,91.370002746582,92.8399963378906,90.5999984741211,34478,
12/30/2010,5/1/2011,1,91.9100036621094,93.3199996948242,91.1500015258789,22455,
12/30/2010,6/1/2011,1,92.2900009155273,93.6399993896484,91.5,26222,
12/30/2010,7/1/2011,1,92.5699996948242,93.8499984741211,91.8199996948242,11081,
12/30/2010,12/1/2011,1,92.9899978637695,94.0899963378906,92.3099975585938,14136,
12/30/2010,4/1/2011,3,2.50349998474121,,,,
12/30/2010,7/1/2011,3,2.51559996604919,,,,
12/30/2010,8/1/2011,3,2.52880001068115,,,,
12/30/2010,9/1/2011,3,2.54180002212524,,,,
12/30/2010,10/1/2011,3,2.55480003356934,,,,
12/30/2010,11/1/2011,3,2.56929993629456,,,,
12/30/2010,1/1/2012,3,2.59570002555847,,,,
12/30/2010,2/1/2012,3,2.59920001029968,,,,
12/30/2010,3/1/2012,3,2.58719992637634,,,,
12/30/2010,4/1/2012,3,2.56319999694824,,,,
12/30/2010,5/1/2012,3,2.54419994354248,,,,
12/30/2010,6/1/2012,3,2.53220009803772,,,,
12/30/2010,7/1/2012,3,2.5346999168396,,,,
12/30/2010,8/1/2012,3,2.54320001602173,,,,
12/30/2010,9/1/2012,3,2.55520009994507,,,,
12/30/2010,10/1/2012,3,2.56870007514954,,,,
12/30/2010,11/1/2012,3,2.58170008659363,,,,
12/30/2010,12/1/2012,3,2.59470009803772,,,,
12/30/2010,1/1/2013,3,2.60920000076294,,,,
12/30/2010,1/1/2011,3,2.48539996147156,2.53090000152588,2.46869993209839,17975,
12/30/2010,2/1/2011,3,2.49990010261536,2.54520010948181,2.48210000991821,42852,
12/30/2010,3/1/2011,3,2.50769996643066,2.55010008811951,2.49009990692139,16460,
12/30/2010,5/1/2011,3,2.50020003318787,2.53780007362366,2.48270010948181,3327,
12/30/2010,6/1/2011,3,2.50370001792908,2.53699994087219,2.48580002784729,6774,
12/30/2010,12/1/2011,3,2.582200050354,2.61229991912842,2.56539988517761,517,
12/30/2010,5/1/2011,4,2.48830008506775,,,,
12/30/2010,6/1/2011,4,2.48740005493164,,,,
12/30/2010,7/1/2011,4,2.47880005836487,,,,
12/30/2010,8/1/2011,4,2.46399998664856,,,,
12/30/2010,9/1/2011,4,2.44470000267029,,,,
12/30/2010,10/1/2011,4,2.33570003509521,,,,
12/30/2010,11/1/2011,4,2.31669998168945,,,,
12/30/2010,12/1/2011,4,2.30970001220703,,,,
12/30/2010,1/1/2012,4,2.32119989395142,,,,
12/30/2010,2/1/2012,4,2.33570003509521,,,,
12/30/2010,3/1/2012,4,2.34820008277893,,,,
12/30/2010,4/1/2012,4,2.44420003890991,,,,
12/30/2010,5/1/2012,4,2.44519996643066,,,,
12/30/2010,6/1/2012,4,2.44219994544983,,,,
12/30/2010,7/1/2012,4,2.43370008468628,,,,
12/30/2010,8/1/2012,4,2.42319989204407,,,,
12/30/2010,9/1/2012,4,2.40720009803772,,,,
12/30/2010,10/1/2012,4,2.30469989776611,,,,
12/30/2010,11/1/2012,4,2.29220008850098,,,,
12/30/2010,12/1/2012,4,2.28970003128052,,,,
12/30/2010,1/1/2013,4,2.29360008239746,,,,
12/30/2010,2/1/2013,4,2.30110001564026,,,,
12/30/2010,3/1/2013,4,2.30859994888306,,,,
12/30/2010,4/1/2013,4,2.4086000919342,,,,
12/30/2010,5/1/2013,4,2.41860008239746,,,,
12/30/2010,6/1/2013,4,2.41359996795654,,,,
12/30/2010,7/1/2013,4,2.4086000919342,,,,
12/30/2010,8/1/2013,4,2.40359997749329,,,,
12/30/2010,9/1/2013,4,2.39610004425049,,,,
12/30/2010,10/1/2013,4,2.32109999656677,,,,
12/30/2010,11/1/2013,4,2.3131000995636,,,,
12/30/2010,12/1/2013,4,2.31110000610352,,,,
12/30/2010,1/1/2014,4,2.3238000869751,,,,
12/30/2010,1/1/2011,4,2.39179992675781,2.41639995574951,2.36730003356934,16249,
12/30/2010,2/1/2011,4,2.38479995727539,2.41330003738403,2.35969996452332,36290,
12/30/2010,3/1/2011,4,2.3889000415802,2.41899991035461,2.36570000648499,15805,
12/30/2010,4/1/2011,4,2.48329997062683,2.50480008125305,2.46429991722107,6870,
12/31/2010,7/1/2011,1,94.0599975585937,,,,
12/31/2010,8/1/2011,1,94.2300033569336,,,,
12/31/2010,9/1/2011,1,94.3399963378906,,,,
12/31/2010,11/1/2011,1,94.4800033569336,,,,
12/31/2010,1/1/2012,1,94.4300003051758,,,,
12/31/2010,2/1/2012,1,94.3099975585938,,,,
12/31/2010,3/1/2012,1,94.1900024414062,,,,
12/31/2010,4/1/2012,1,94.1100006103516,,,,
12/31/2010,5/1/2012,1,94.0299987792969,,,,
12/31/2010,6/1/2012,1,93.9599990844727,,,,
12/31/2010,7/1/2012,1,93.870002746582,,,,
12/31/2010,8/1/2012,1,93.7900009155274,,,,
12/31/2010,9/1/2012,1,93.6999969482422,,,,
12/31/2010,10/1/2012,1,93.6600036621094,,,,
12/31/2010,11/1/2012,1,93.6399993896484,,,,
12/31/2010,1/1/2013,1,93.5299987792969,,,,
12/31/2010,2/1/2013,1,93.4000015258789,,,,
12/31/2010,3/1/2013,1,93.2699966430664,,,,
12/31/2010,4/1/2013,1,93.1500015258789,,,,
12/31/2010,5/1/2013,1,93.0299987792969,,,,
12/31/2010,6/1/2013,1,92.9100036621094,,,,
12/31/2010,7/1/2013,1,92.8199996948242,,,,
12/31/2010,8/1/2013,1,92.7399978637695,,,,
12/31/2010,9/1/2013,1,92.6800003051758,,,,
12/31/2010,10/1/2013,1,92.629997253418,,,,
12/31/2010,11/1/2013,1,92.5999984741211,,,,
12/31/2010,12/1/2013,1,92.5800018310547,,,,
12/31/2010,1/1/2014,1,92.5400009155274,,,,
12/31/2010,2/1/2014,1,92.5,,,,
12/31/2010,3/1/2014,1,92.4700012207031,,,,
12/31/2010,4/1/2014,1,92.4400024414063,,,,
12/31/2010,5/1/2014,1,92.4199981689453,,,,
12/31/2010,6/1/2014,1,92.4000015258789,,,,
12/31/2010,7/1/2014,1,92.379997253418,,,,
12/31/2010,8/1/2014,1,92.3600006103516,,,,
12/31/2010,9/1/2014,1,92.3399963378906,,,,
12/31/2010,10/1/2014,1,92.3300018310547,,,,
12/31/2010,11/1/2014,1,92.3300018310547,,,,
12/31/2010,12/1/2014,1,92.3399963378906,,,,
12/31/2010,1/1/2015,1,92.3600006103516,,,,
12/31/2010,2/1/2015,1,92.379997253418,,,,
12/31/2010,3/1/2015,1,92.4100036621094,,,,
12/31/2010,4/1/2015,1,92.4400024414063,,,,
12/31/2010,5/1/2015,1,92.4700012207031,,,,
12/31/2010,6/1/2015,1,92.5100021362305,,,,
12/31/2010,7/1/2015,1,92.5500030517578,,,,
12/31/2010,8/1/2015,1,92.5999984741211,,,,
12/31/2010,9/1/2015,1,92.6500015258789,,,,
12/31/2010,10/1/2015,1,92.6999969482422,,,,
12/31/2010,11/1/2015,1,92.7600021362305,,,,
12/31/2010,12/1/2015,1,92.8199996948242,,,,
12/31/2010,1/1/2016,1,92.8600006103516,,,,
12/31/2010,2/1/2016,1,92.9000015258789,,,,
12/31/2010,3/1/2016,1,92.9400024414062,,,,
12/31/2010,4/1/2016,1,92.9899978637695,,,,
12/31/2010,5/1/2016,1,93.0299987792969,,,,
12/31/2010,6/1/2016,1,93.0800018310547,,,,
12/31/2010,7/1/2016,1,93.129997253418,,,,
12/31/2010,8/1/2016,1,93.1800003051758,,,,
12/31/2010,9/1/2016,1,93.2300033569336,,,,
12/31/2010,10/1/2016,1,93.2799987792969,,,,
12/31/2010,11/1/2016,1,93.3300018310547,,,,
12/31/2010,12/1/2016,1,93.3899993896484,,,,
12/31/2010,6/1/2017,1,93.6900024414063,,,,
12/31/2010,12/1/2017,1,93.9899978637695,,,,
12/31/2010,6/1/2018,1,94.2600021362305,,,,
12/31/2010,12/1/2018,1,94.5400009155273,,,,
12/31/2010,6/1/2019,1,94.8899993896484,,,,
12/31/2010,12/1/2019,1,95.2399978637695,,,,
12/31/2010,2/1/2011,1,91.379997253418,92.0599975585938,89.0500030517578,170822,
12/31/2010,3/1/2011,1,92.2200012207031,92.8499984741211,89.879997253418,51179,
12/31/2010,4/1/2011,1,92.9100036621094,93.4499969482422,90.5400009155273,23303,
12/31/2010,5/1/2011,1,93.4100036621094,93.9000015258789,91.0599975585938,15464,
12/31/2010,6/1/2011,1,93.7799987792969,94.1999969482422,91.4000015258789,20278,
12/31/2010,10/1/2011,1,94.4199981689453,94.3600006103516,92.6900024414062,1466,
12/31/2010,12/1/2011,1,94.5199966430664,94.9000015258789,92.0999984741211,15227,
12/31/2010,12/1/2012,1,93.6600036621094,93.9300003051758,91.2200012207031,4907,
12/31/2010,1/1/2011,3,2.5436999797821,,,,
12/31/2010,5/1/2011,3,2.54040002822876,,,,
12/31/2010,7/1/2011,3,2.55489993095398,,,,
12/31/2010,2/1/2011,3,2.54239988327026,2.56690001487732,2.47410011291504,38560,
12/31/2010,3/1/2011,3,2.54850006103516,2.5673999786377,2.48239994049072,11382,
12/31/2010,4/1/2011,3,2.54439997673035,2.5625,2.47950005531311,5782,
12/31/2010,6/1/2011,3,2.54349994659424,2.55960011482239,2.48099994659424,5145,
12/31/2010,8/1/2011,3,2.56660008430481,2.5783998966217,2.5132999420166,392,
12/31/2010,9/1/2011,3,2.5783998966217,2.59349989891052,2.51950001716614,343,
12/31/2010,10/1/2011,3,2.59060001373291,,,269,
12/31/2010,11/1/2011,3,2.60489988327026,,,623,
12/31/2010,12/1/2011,3,2.61800003051758,2.63549995422363,2.55999994277954,1343,
12/31/2010,1/1/2012,3,2.63129997253418,,,131,
12/31/2010,2/1/2012,3,2.63450002670288,,,20,
12/31/2010,3/1/2012,3,2.62199997901916,,,17,
12/31/2010,4/1/2012,3,2.59800004959106,,,2,
12/31/2010,5/1/2012,3,2.57850003242493,,,5,
12/31/2010,6/1/2012,3,2.56599998474121,2.57249999046326,2.50799989700317,59,
12/31/2010,7/1/2012,3,2.56850004196167,,,0,
12/31/2010,8/1/2012,3,2.57699990272522,,,0,
12/31/2010,9/1/2012,3,2.58899998664856,,,0,
12/31/2010,10/1/2012,3,2.60249996185303,,,0,
12/31/2010,11/1/2012,3,2.61549997329712,,,0,
12/31/2010,12/1/2012,3,2.62849998474121,,,0,
12/31/2010,1/1/2013,3,2.64299988746643,,,0,
12/31/2010,1/1/2011,4,2.45320010185242,,,,
12/31/2010,1/1/2014,4,2.31110000610352,,,,
12/31/2010,2/1/2011,4,2.43029999732971,2.45549988746643,2.37630009651184,25085,
12/31/2010,3/1/2011,4,2.43319988250732,2.45580005645752,2.37980008125305,10653,
12/31/2010,4/1/2011,4,2.52519989013672,2.54329991340637,2.47329998016357,3394,
12/31/2010,5/1/2011,4,2.5288999080658,2.54609990119934,2.47580003738403,2052,
12/31/2010,6/1/2011,4,2.5271999835968,2.53399991989136,2.47259998321533,2978,
12/31/2010,7/1/2011,4,2.51850008964539,2.52360010147095,2.4663999080658,588,
12/31/2010,8/1/2011,4,2.50370001792908,,,405,
12/31/2010,9/1/2011,4,2.48440003395081,,,540,
12/31/2010,10/1/2011,4,2.37739992141724,,,461,
12/31/2010,11/1/2011,4,2.35929989814758,,,255,
12/31/2010,12/1/2011,4,2.35130000114441,2.34489989280701,2.29640007019043,1306,
12/31/2010,1/1/2012,4,2.36129999160767,,,2007,
12/31/2010,2/1/2012,4,2.37430000305176,,,1973,
12/31/2010,3/1/2012,4,2.38730001449585,,,679,
12/31/2010,4/1/2012,4,2.48230004310608,,,297,
12/31/2010,5/1/2012,4,2.48130011558533,,,172,
12/31/2010,6/1/2012,4,2.47630000114441,,,248,
12/31/2010,7/1/2012,4,2.46930003166199,,,80,
12/31/2010,8/1/2012,4,2.45880007743835,,,80,
12/31/2010,9/1/2012,4,2.44280004501343,,,80,
12/31/2010,10/1/2012,4,2.33829998970032,,,80,
12/31/2010,11/1/2012,4,2.32430005073547,,,80,
12/31/2010,12/1/2012,4,2.32030010223389,,,225,
12/31/2010,1/1/2013,4,2.32419991493225,,,0,
12/31/2010,2/1/2013,4,2.33170008659363,,,0,
12/31/2010,3/1/2013,4,2.33920001983643,,,0,
12/31/2010,4/1/2013,4,2.43919992446899,,,0,
12/31/2010,5/1/2013,4,2.44919991493225,,,0,
12/31/2010,6/1/2013,4,2.44420003890991,,,0,
12/31/2010,7/1/2013,4,2.43919992446899,,,0,
12/31/2010,8/1/2013,4,2.43420004844666,,,0,
12/31/2010,9/1/2013,4,2.42670011520386,,,0,
12/31/2010,10/1/2013,4,2.35170006752014,,,0,
12/31/2010,11/1/2013,4,2.34369993209839,,,0,
12/31/2010,12/1/2013,4,2.34170007705688,,,0,
1/3/2011,7/1/2011,1,94.4499969482422,,,,
1/3/2011,9/1/2011,1,94.7699966430664,,,,
1/3/2011,10/1/2011,1,94.8399963378906,,,,
1/3/2011,11/1/2011,1,94.8899993896484,,,,
1/3/2011,1/1/2012,1,94.8300018310547,,,,
1/3/2011,2/1/2012,1,94.6999969482422,,,,
1/3/2011,3/1/2012,1,94.5599975585938,,,,
1/3/2011,4/1/2012,1,94.4400024414063,,,,
1/3/2011,5/1/2012,1,94.3300018310547,,,,
1/3/2011,6/1/2012,1,94.25,,,,
1/3/2011,7/1/2012,1,94.1500015258789,,,,
1/3/2011,8/1/2012,1,94.0500030517578,,,,
1/3/2011,9/1/2012,1,93.9499969482422,,,,
1/3/2011,10/1/2012,1,93.879997253418,,,,
1/3/2011,11/1/2012,1,93.8399963378906,,,,
1/3/2011,1/1/2013,1,93.6999969482422,,,,
1/3/2011,2/1/2013,1,93.5500030517578,,,,
1/3/2011,3/1/2013,1,93.4000015258789,,,,
1/3/2011,4/1/2013,1,93.2600021362305,,,,
1/3/2011,5/1/2013,1,93.120002746582,,,,
1/3/2011,6/1/2013,1,92.9800033569336,,,,
1/3/2011,7/1/2013,1,92.870002746582,,,,
1/3/2011,8/1/2013,1,92.7699966430664,,,,
1/3/2011,9/1/2013,1,92.6900024414062,,,,
1/3/2011,10/1/2013,1,92.620002746582,,,,
1/3/2011,11/1/2013,1,92.5699996948242,,,,
1/3/2011,1/1/2014,1,92.4800033569336,,,,
1/3/2011,2/1/2014,1,92.4300003051758,,,,
1/3/2011,3/1/2014,1,92.379997253418,,,,
1/3/2011,4/1/2014,1,92.3399963378906,,,,
1/3/2011,5/1/2014,1,92.3000030517578,,,,
1/3/2011,6/1/2014,1,92.2600021362305,,,,
1/3/2011,7/1/2014,1,92.2300033569336,,,,
1/3/2011,8/1/2014,1,92.1999969482422,,,,
1/3/2011,9/1/2014,1,92.1699981689453,,,,
1/3/2011,10/1/2014,1,92.1500015258789,,,,
1/3/2011,11/1/2014,1,92.129997253418,,,,
1/3/2011,1/1/2015,1,92.1399993896484,,,,
1/3/2011,2/1/2015,1,92.1500015258789,,,,
1/3/2011,3/1/2015,1,92.1699981689453,,,,
1/3/2011,4/1/2015,1,92.1999969482422,,,,
1/3/2011,5/1/2015,1,92.2300033569336,,,,
1/3/2011,6/1/2015,1,92.2600021362305,,,,
1/3/2011,7/1/2015,1,92.3000030517578,,,,
1/3/2011,8/1/2015,1,92.3399963378906,,,,
1/3/2011,9/1/2015,1,92.379997253418,,,,
1/3/2011,10/1/2015,1,92.4300003051758,,,,
1/3/2011,11/1/2015,1,92.4800033569336,,,,
1/3/2011,1/1/2016,1,92.5699996948242,,,,
1/3/2011,2/1/2016,1,92.6100006103516,,,,
1/3/2011,3/1/2016,1,92.6500015258789,,,,
1/3/2011,4/1/2016,1,92.6900024414062,,,,
1/3/2011,5/1/2016,1,92.7300033569336,,,,
1/3/2011,6/1/2016,1,92.7699966430664,,,,
1/3/2011,7/1/2016,1,92.8099975585937,,,,
1/3/2011,8/1/2016,1,92.8600006103516,,,,
1/3/2011,9/1/2016,1,92.9100036621094,,,,
1/3/2011,10/1/2016,1,92.9599990844727,,,,
1/3/2011,11/1/2016,1,93.0100021362305,,,,
1/3/2011,12/1/2016,1,93.0699996948242,,,,
1/3/2011,6/1/2017,1,93.3499984741211,,,,
1/3/2011,12/1/2017,1,93.629997253418,,,,
1/3/2011,6/1/2018,1,93.9300003051758,,,,
1/3/2011,12/1/2018,1,94.2300033569336,,,,
1/3/2011,6/1/2019,1,94.5800018310547,,,,
1/3/2011,12/1/2019,1,94.9300003051758,,,,
1/3/2011,2/1/2011,1,91.5500030517578,92.5800018310547,91.2099990844727,224979,
1/3/2011,3/1/2011,1,92.4300003051758,93.4400024414063,92.0599975585938,77586,
1/3/2011,4/1/2011,1,93.1399993896484,94.129997253418,92.7900009155274,35202,
1/3/2011,5/1/2011,1,93.7200012207031,94.6600036621094,93.3899993896484,22850,
1/3/2011,6/1/2011,1,94.129997253418,95.0199966430664,93.7399978637695,29179,
1/3/2011,8/1/2011,1,94.6500015258789,95.4700012207031,94.3300018310547,3729,
1/3/2011,12/1/2011,1,94.9199981689453,95.629997253418,94.4000015258789,26529,
1/3/2011,12/1/2012,1,93.8499984741211,94.5,93.5199966430664,13527,
1/3/2011,12/1/2013,1,92.5299987792969,93.4100036621094,92.4199981689453,2972,
1/3/2011,12/1/2014,1,92.129997253418,93.4499969482422,92.1100006103516,946,
1/3/2011,12/1/2015,1,92.5299987792969,94,92.5100021362305,541,
1/3/2011,7/1/2011,3,2.56439995765686,,,,
1/3/2011,8/1/2011,3,2.57660007476807,,,,
1/3/2011,9/1/2011,3,2.5890998840332,,,,
1/3/2011,10/1/2011,3,2.60209989547729,,,,
1/3/2011,11/1/2011,3,2.61649990081787,,,,
1/3/2011,12/1/2011,3,2.62980008125305,,,,
1/3/2011,1/1/2012,3,2.64330005645752,,,,
1/3/2011,2/1/2012,3,2.64680004119873,,,,
1/3/2011,3/1/2012,3,2.63429999351501,,,,
1/3/2011,4/1/2012,3,2.61030006408691,,,,
1/3/2011,5/1/2012,3,2.59080004692078,,,,
1/3/2011,6/1/2012,3,2.57829999923706,,,,
1/3/2011,7/1/2012,3,2.58080005645752,,,,
1/3/2011,8/1/2012,3,2.58929991722107,,,,
1/3/2011,9/1/2012,3,2.60130000114441,,,,
1/3/2011,10/1/2012,3,2.61479997634888,,,,
1/3/2011,11/1/2012,3,2.62779998779297,,,,
1/3/2011,12/1/2012,3,2.64079999923706,,,,
1/3/2011,1/1/2013,3,2.65529990196228,,,,
1/3/2011,2/1/2011,3,2.55279994010925,2.58809995651245,2.53399991989136,41035,
1/3/2011,3/1/2011,3,2.55850005149841,2.59209990501404,2.54800009727478,10870,
1/3/2011,4/1/2011,3,2.55390000343323,2.58640003204346,2.55029988288879,4312,
1/3/2011,5/1/2011,3,2.54970002174377,2.57760000228882,2.5550000667572,2250,
1/3/2011,6/1/2011,3,2.55279994010925,2.58369994163513,2.54489994049072,3290,
1/3/2011,4/1/2011,4,2.52870011329651,,,,
1/3/2011,7/1/2011,4,2.52500009536743,,,,
1/3/2011,8/1/2011,4,2.51049995422363,,,,
1/3/2011,9/1/2011,4,2.49149990081787,,,,
1/3/2011,10/1/2011,4,2.38549995422363,,,,
1/3/2011,11/1/2011,4,2.36770009994507,,,,
1/3/2011,12/1/2011,4,2.36059999465942,,,,
1/3/2011,1/1/2012,4,2.37059998512268,,,,
1/3/2011,2/1/2012,4,2.38359999656677,,,,
1/3/2011,3/1/2012,4,2.39709997177124,,,,
1/3/2011,4/1/2012,4,2.49259996414185,,,,
1/3/2011,5/1/2012,4,2.49259996414185,,,,
1/3/2011,6/1/2012,4,2.48760008811951,,,,
1/3/2011,7/1/2012,4,2.48060011863708,,,,
1/3/2011,8/1/2012,4,2.47009992599487,,,,
1/3/2011,9/1/2012,4,2.45409989356995,,,,
1/3/2011,10/1/2012,4,2.34960007667541,,,,
1/3/2011,11/1/2012,4,2.33559989929199,,,,
1/3/2011,12/1/2012,4,2.33159995079041,,,,
1/3/2011,1/1/2013,4,2.33550000190735,,,,
1/3/2011,2/1/2013,4,2.34299993515015,,,,
1/3/2011,3/1/2013,4,2.35050010681152,,,,
1/3/2011,4/1/2013,4,2.45050001144409,,,,
1/3/2011,5/1/2013,4,2.46050000190735,,,,
1/3/2011,6/1/2013,4,2.45549988746643,,,,
1/3/2011,7/1/2013,4,2.45050001144409,,,,
1/3/2011,8/1/2013,4,2.44549989700317,,,,
1/3/2011,9/1/2013,4,2.43799996376038,,,,
1/3/2011,10/1/2013,4,2.36299991607666,,,,
1/3/2011,11/1/2013,4,2.35500001907349,,,,
1/3/2011,12/1/2013,4,2.3529999256134,,,,
1/3/2011,1/1/2014,4,2.35700011253357,,,,
1/3/2011,2/1/2011,4,2.42729997634888,2.46709990501404,2.42449998855591,31996,
1/3/2011,3/1/2011,4,2.43330001831055,2.46810007095337,2.42729997634888,12185,
1/3/2011,5/1/2011,4,2.53430008888245,2.56049990653992,2.53139996528625,2480,
1/3/2011,6/1/2011,4,2.53349995613098,2.55879998207092,2.5239999294281,2307,
1/4/2011,7/1/2011,1,93.0599975585938,,,,
1/4/2011,9/1/2011,1,93.5100021362305,,,,
1/4/2011,10/1/2011,1,93.620002746582,,,,
1/4/2011,11/1/2011,1,93.7099990844727,,,,
1/4/2011,1/1/2012,1,93.75,,,,
1/4/2011,2/1/2012,1,93.6699981689453,,,,
1/4/2011,3/1/2012,1,93.5800018310547,,,,
1/4/2011,4/1/2012,1,93.5,,,,
1/4/2011,5/1/2012,1,93.4100036621094,,,,
1/4/2011,6/1/2012,1,93.3399963378906,,,,
1/4/2011,7/1/2012,1,93.2399978637695,,,,
1/4/2011,8/1/2012,1,93.1399993896484,,,,
1/4/2011,9/1/2012,1,93.0400009155273,,,,
1/4/2011,10/1/2012,1,92.9599990844727,,,,
1/4/2011,11/1/2012,1,92.9199981689453,,,,
1/4/2011,1/1/2013,1,92.7900009155274,,,,
1/4/2011,2/1/2013,1,92.6500015258789,,,,
1/4/2011,3/1/2013,1,92.5100021362305,,,,
1/4/2011,4/1/2013,1,92.379997253418,,,,
1/4/2011,5/1/2013,1,92.25,,,,
1/4/2011,6/1/2013,1,92.129997253418,,,,
1/4/2011,7/1/2013,1,92.0299987792969,,,,
1/4/2011,8/1/2013,1,91.9499969482422,,,,
1/4/2011,9/1/2013,1,91.879997253418,,,,
1/4/2011,10/1/2013,1,91.8300018310547,,,,
1/4/2011,11/1/2013,1,91.7900009155273,,,,
1/4/2011,1/1/2014,1,91.7099990844727,,,,
1/4/2011,2/1/2014,1,91.6600036621094,,,,
1/4/2011,3/1/2014,1,91.6100006103516,,,,
1/4/2011,4/1/2014,1,91.5699996948242,,,,
1/4/2011,5/1/2014,1,91.5299987792969,,,,
1/4/2011,6/1/2014,1,91.4899978637695,,,,
1/4/2011,7/1/2014,1,91.4599990844727,,,,
1/4/2011,8/1/2014,1,91.4300003051758,,,,
1/4/2011,9/1/2014,1,91.4000015258789,,,,
1/4/2011,10/1/2014,1,91.379997253418,,,,
1/4/2011,11/1/2014,1,91.3600006103516,,,,
1/4/2011,1/1/2015,1,91.370002746582,,,,
1/4/2011,2/1/2015,1,91.379997253418,,,,
1/4/2011,3/1/2015,1,91.3899993896484,,,,
1/4/2011,4/1/2015,1,91.4100036621094,,,,
1/4/2011,5/1/2015,1,91.4400024414062,,,,
1/4/2011,6/1/2015,1,91.4700012207031,,,,
1/4/2011,7/1/2015,1,91.5,,,,
1/4/2011,8/1/2015,1,91.5400009155274,,,,
1/4/2011,9/1/2015,1,91.5800018310547,,,,
1/4/2011,10/1/2015,1,91.620002746582,,,,
1/4/2011,11/1/2015,1,91.6699981689453,,,,
1/4/2011,12/1/2015,1,91.7200012207031,,,,
1/4/2011,1/1/2016,1,91.7600021362305,,,,
1/4/2011,2/1/2016,1,91.8000030517578,,,,
1/4/2011,3/1/2016,1,91.8399963378906,,,,
1/4/2011,4/1/2016,1,91.879997253418,,,,
1/4/2011,5/1/2016,1,91.9199981689453,,,,
1/4/2011,6/1/2016,1,91.9599990844727,,,,
1/4/2011,7/1/2016,1,92.0100021362305,,,,
1/4/2011,8/1/2016,1,92.0599975585938,,,,
1/4/2011,9/1/2016,1,92.1100006103516,,,,
1/4/2011,10/1/2016,1,92.1600036621094,,,,
1/4/2011,11/1/2016,1,92.2200012207031,,,,
1/4/2011,12/1/2016,1,92.2799987792969,,,,
1/4/2011,6/1/2017,1,92.5599975585937,,,,
1/4/2011,12/1/2017,1,92.8399963378906,,,,
1/4/2011,6/1/2018,1,93.1999969482422,,,,
1/4/2011,12/1/2018,1,93.5599975585938,,,,
1/4/2011,6/1/2019,1,93.9599990844727,,,,
1/4/2011,12/1/2019,1,94.3600006103516,,,,
1/4/2011,2/1/2011,1,89.379997253418,92.0699996948242,88.3600006103516,414986,
1/4/2011,3/1/2011,1,90.4199981689453,92.9499969482422,89.4100036621094,145798,
1/4/2011,4/1/2011,1,91.3199996948242,93.6600036621094,90.3399963378906,67896,
1/4/2011,5/1/2011,1,92.0699996948242,94.2600021362305,91.0899963378906,38690,
1/4/2011,6/1/2011,1,92.629997253418,94.6800003051758,91.6399993896484,53927,
1/4/2011,8/1/2011,1,93.3300018310547,95.1500015258789,92.4800033569336,8521,
1/4/2011,12/1/2011,1,93.7900009155274,95.5,92.870002746582,38373,
1/4/2011,12/1/2012,1,92.9300003051758,94.4400024414063,92.120002746582,9578,
1/4/2011,12/1/2013,1,91.7600021362305,93.129997253418,90.9000015258789,4066,
1/4/2011,12/1/2014,1,91.3600006103516,92.5800018310547,90.620002746582,1823,
1/4/2011,7/1/2011,3,2.53340005874634,,,,
1/4/2011,8/1/2011,3,2.54809999465942,,,,
1/4/2011,9/1/2011,3,2.56240010261536,,,,
1/4/2011,10/1/2011,3,2.57669997215271,,,,
1/4/2011,11/1/2011,3,2.59150004386902,,,,
1/4/2011,12/1/2011,3,2.60459995269775,,,,
1/4/2011,1/1/2012,3,2.61770009994507,,,,
1/4/2011,2/1/2012,3,2.62069988250732,,,,
1/4/2011,3/1/2012,3,2.60920000076294,,,,
1/4/2011,4/1/2012,3,2.58619999885559,,,,
1/4/2011,5/1/2012,3,2.56719994544983,,,,
1/4/2011,6/1/2012,3,2.55469989776611,,,,
1/4/2011,7/1/2012,3,2.55719995498657,,,,
1/4/2011,8/1/2012,3,2.5657000541687,,,,
1/4/2011,9/1/2012,3,2.57769989967346,,,,
1/4/2011,10/1/2012,3,2.59120011329651,,,,
1/4/2011,11/1/2012,3,2.60419988632202,,,,
1/4/2011,12/1/2012,3,2.61719989776611,,,,
1/4/2011,1/1/2013,3,2.63170003890991,,,,
1/4/2011,2/1/2011,3,2.50650000572205,2.57229995727539,2.4835000038147,62238,
1/4/2011,3/1/2011,3,2.5164999961853,2.57809996604919,2.49349999427795,27591,
1/4/2011,4/1/2011,3,2.51530003547668,2.56870007514954,2.49140000343323,10764,
1/4/2011,5/1/2011,3,2.51399993896484,2.56780004501343,2.49000000953674,6231,
1/4/2011,6/1/2011,3,2.51939988136291,2.56970000267029,2.49499988555908,11340,
1/4/2011,4/1/2011,4,2.5164999961853,,,,
1/4/2011,5/1/2011,4,2.52150011062622,,,,
1/4/2011,6/1/2011,4,2.51979994773865,,,,
1/4/2011,7/1/2011,4,2.51110005378723,,,,
1/4/2011,8/1/2011,4,2.49629998207092,,,,
1/4/2011,9/1/2011,4,2.4779999256134,,,,
1/4/2011,10/1/2011,4,2.37140011787415,,,,
1/4/2011,11/1/2011,4,2.35260009765625,,,,
1/4/2011,12/1/2011,4,2.34419989585876,,,,
1/4/2011,1/1/2012,4,2.35419988632202,,,,
1/4/2011,2/1/2012,4,2.36719989776611,,,,
1/4/2011,3/1/2012,4,2.3801999092102,,,,
1/4/2011,4/1/2012,4,2.47670006752014,,,,
1/4/2011,5/1/2012,4,2.47869992256165,,,,
1/4/2011,6/1/2012,4,2.47769999504089,,,,
1/4/2011,7/1/2012,4,2.47119998931885,,,,
1/4/2011,8/1/2012,4,2.46070003509521,,,,
1/4/2011,9/1/2012,4,2.44470000267029,,,,
1/4/2011,10/1/2012,4,2.34019994735718,,,,
1/4/2011,11/1/2012,4,2.32620000839233,,,,
1/4/2011,12/1/2012,4,2.32220005989075,,,,
1/4/2011,1/1/2013,4,2.32610011100769,,,,
1/4/2011,2/1/2013,4,2.33360004425049,,,,
1/4/2011,3/1/2013,4,2.34109997749329,,,,
1/4/2011,4/1/2013,4,2.44109988212585,,,,
1/4/2011,5/1/2013,4,2.45110011100769,,,,
1/4/2011,6/1/2013,4,2.44609999656677,,,,
1/4/2011,7/1/2013,4,2.44109988212585,,,,
1/4/2011,8/1/2013,4,2.43610000610352,,,,
1/4/2011,9/1/2013,4,2.42860007286072,,,,
1/4/2011,10/1/2013,4,2.353600025177,,,,
1/4/2011,11/1/2013,4,2.34559988975525,,,,
1/4/2011,12/1/2013,4,2.34360003471375,,,,
1/4/2011,1/1/2014,4,2.34759998321533,,,,
1/4/2011,2/1/2011,4,2.41400003433228,2.4449999332428,2.37470006942749,52886,
1/4/2011,3/1/2011,4,2.42030000686645,2.45020008087158,2.38280010223389,25148,
1/5/2011,7/1/2011,1,94.379997253418,,,,
1/5/2011,8/1/2011,1,94.7099990844727,,,,
1/5/2011,9/1/2011,1,94.9199981689453,,,,
1/5/2011,10/1/2011,1,95.0500030517578,,,,
1/5/2011,11/1/2011,1,95.1500015258789,,,,
1/5/2011,1/1/2012,1,95.2200012207031,,,,
1/5/2011,2/1/2012,1,95.1600036621094,,,,
1/5/2011,3/1/2012,1,95.0999984741211,,,,
1/5/2011,4/1/2012,1,95.0400009155274,,,,
1/5/2011,6/1/2012,1,94.9499969482422,,,,
1/5/2011,7/1/2012,1,94.8600006103516,,,,
1/5/2011,8/1/2012,1,94.7799987792969,,,,
1/5/2011,9/1/2012,1,94.6999969482422,,,,
1/5/2011,10/1/2012,1,94.6399993896484,,,,
1/5/2011,11/1/2012,1,94.6100006103516,,,,
1/5/2011,12/1/2012,1,94.629997253418,,,,
1/5/2011,1/1/2013,1,94.5,,,,
1/5/2011,2/1/2013,1,94.370002746582,,,,
1/5/2011,3/1/2013,1,94.25,,,,
1/5/2011,4/1/2013,1,94.129997253418,,,,
1/5/2011,5/1/2013,1,94.0199966430664,,,,
1/5/2011,6/1/2013,1,93.9100036621094,,,,
1/5/2011,7/1/2013,1,93.8199996948242,,,,
1/5/2011,8/1/2013,1,93.75,,,,
1/5/2011,9/1/2013,1,93.6900024414063,,,,
1/5/2011,10/1/2013,1,93.6500015258789,,,,
1/5/2011,11/1/2013,1,93.620002746582,,,,
1/5/2011,12/1/2013,1,93.6100006103516,,,,
1/5/2011,1/1/2014,1,93.5599975585938,,,,
1/5/2011,2/1/2014,1,93.5100021362305,,,,
1/5/2011,3/1/2014,1,93.4599990844727,,,,
1/5/2011,4/1/2014,1,93.4199981689453,,,,
1/5/2011,5/1/2014,1,93.379997253418,,,,
1/5/2011,6/1/2014,1,93.3399963378906,,,,
1/5/2011,7/1/2014,1,93.3099975585938,,,,
1/5/2011,8/1/2014,1,93.2799987792969,,,,
1/5/2011,9/1/2014,1,93.25,,,,
1/5/2011,10/1/2014,1,93.2300033569336,,,,
1/5/2011,11/1/2014,1,93.2099990844727,,,,
1/5/2011,12/1/2014,1,93.2099990844727,,,,
1/5/2011,1/1/2015,1,93.2099990844727,,,,
1/5/2011,2/1/2015,1,93.2099990844727,,,,
1/5/2011,3/1/2015,1,93.2200012207031,,,,
1/5/2011,4/1/2015,1,93.2399978637695,,,,
1/5/2011,5/1/2015,1,93.2600021362305,,,,
1/5/2011,6/1/2015,1,93.2900009155273,,,,
1/5/2011,7/1/2015,1,93.3199996948242,,,,
1/5/2011,8/1/2015,1,93.3499984741211,,,,
1/5/2011,9/1/2015,1,93.379997253418,,,,
1/5/2011,10/1/2015,1,93.4199981689453,,,,
1/5/2011,11/1/2015,1,93.4599990844727,,,,
1/5/2011,12/1/2015,1,93.5100021362305,,,,
1/5/2011,1/1/2016,1,93.5400009155273,,,,
1/5/2011,2/1/2016,1,93.5699996948242,,,,
1/5/2011,3/1/2016,1,93.5999984741211,,,,
1/5/2011,4/1/2016,1,93.6399993896484,,,,
1/5/2011,5/1/2016,1,93.6800003051758,,,,
1/5/2011,6/1/2016,1,93.7200012207031,,,,
1/5/2011,7/1/2016,1,93.7600021362305,,,,
1/5/2011,8/1/2016,1,93.8000030517578,,,,
1/5/2011,9/1/2016,1,93.8499984741211,,,,
1/5/2011,10/1/2016,1,93.9000015258789,,,,
1/5/2011,11/1/2016,1,93.9499969482422,,,,
1/5/2011,6/1/2017,1,94.2900009155273,,,,
1/5/2011,12/1/2017,1,94.5699996948242,,,,
1/5/2011,6/1/2018,1,94.9300003051758,,,,
1/5/2011,12/1/2018,1,95.2900009155274,,,,
1/5/2011,6/1/2019,1,95.6900024414063,,,,
1/5/2011,12/1/2019,1,96.0899963378906,,,,
1/5/2011,2/1/2011,1,90.3000030517578,90.8399963378906,88.0999984741211,417024,
1/5/2011,3/1/2011,1,91.4199981689453,91.9700012207031,89.120002746582,159041,
1/5/2011,4/1/2011,1,92.3899993896484,92.9199981689453,90.0299987792969,87124,
1/5/2011,5/1/2011,1,93.2300033569336,93.6600036621094,90.8000030517578,55734,
1/5/2011,6/1/2011,1,93.870002746582,94.25,91.3899993896484,66458,
1/5/2011,12/1/2011,1,95.2399978637695,95.5,92.6999969482422,46680,
1/5/2011,5/1/2012,1,94.9899978637695,,,37,
1/5/2011,12/1/2016,1,94.0100021362305,94.1699981689453,91.9000015258789,263,
1/5/2011,7/1/2011,3,2.56599998474121,,,,
1/5/2011,8/1/2011,3,2.58089995384216,,,,
1/5/2011,9/1/2011,3,2.59579992294312,,,,
1/5/2011,10/1/2011,3,2.61050009727478,,,,
1/5/2011,11/1/2011,3,2.62549996376038,,,,
1/5/2011,12/1/2011,3,2.63879990577698,,,,
1/5/2011,1/1/2012,3,2.65249991416931,,,,
1/5/2011,2/1/2012,3,2.65599989891052,,,,
1/5/2011,3/1/2012,3,2.64479994773865,,,,
1/5/2011,4/1/2012,3,2.6217999458313,,,,
1/5/2011,5/1/2012,3,2.60279989242554,,,,
1/5/2011,6/1/2012,3,2.59080004692078,,,,
1/5/2011,7/1/2012,3,2.59330010414124,,,,
1/5/2011,8/1/2012,3,2.60179996490479,,,,
1/5/2011,9/1/2012,3,2.61380004882812,,,,
1/5/2011,10/1/2012,3,2.62730002403259,,,,
1/5/2011,11/1/2012,3,2.64030003547668,,,,
1/5/2011,12/1/2012,3,2.65330004692078,,,,
1/5/2011,1/1/2013,3,2.667799949646,,,,
1/5/2011,2/1/2011,3,2.54220008850098,2.55360007286072,2.46779990196228,57521,
1/5/2011,3/1/2011,3,2.55100011825562,2.56220006942749,2.478600025177,24676,
1/5/2011,4/1/2011,3,2.54819989204407,2.55789995193481,2.48049998283386,10059,
1/5/2011,5/1/2011,3,2.54690003395081,2.55550003051758,2.48189997673035,5308,
1/5/2011,6/1/2011,3,2.55209994316101,2.56150007247925,2.48390007019043,10712,
1/5/2011,4/1/2011,4,2.54679989814758,,,,
1/5/2011,6/1/2011,4,2.55029988288879,,,,
1/5/2011,7/1/2011,4,2.54159998893738,,,,
1/5/2011,2/1/2011,4,2.44510006904602,2.46119999885559,2.36879992485046,51795,
1/5/2011,3/1/2011,4,2.45169997215271,2.4663999080658,2.37709999084473,24203,
1/5/2011,5/1/2011,4,2.55229997634888,2.56399989128113,2.48489999771118,5612,
1/5/2011,8/1/2011,4,2.52690005302429,2.51399993896484,2.51399993896484,1332,
1/5/2011,9/1/2011,4,2.50920009613037,2.51270008087158,2.4539999961853,1395,
1/5/2011,10/1/2011,4,2.40120005607605,2.40370011329651,2.34599995613098,905,
1/5/2011,11/1/2011,4,2.38240003585815,2.38389992713928,2.33629989624023,512,
1/5/2011,12/1/2011,4,2.3743999004364,2.37930011749268,2.31340003013611,2095,
1/5/2011,1/1/2012,4,2.38470005989075,,,30,
1/5/2011,2/1/2012,4,2.39770007133484,,,16,
1/5/2011,3/1/2012,4,2.41070008277893,,,6,
1/5/2011,4/1/2012,4,2.50720000267029,,,8,
1/5/2011,5/1/2012,4,2.50920009613037,,,8,
1/5/2011,6/1/2012,4,2.50819993019104,,,46,
1/5/2011,7/1/2012,4,2.50169992446899,,,0,
1/5/2011,8/1/2012,4,2.49119997024536,,,0,
1/5/2011,9/1/2012,4,2.47519993782043,,,0,
1/5/2011,10/1/2012,4,2.37069988250732,,,0,
1/5/2011,11/1/2012,4,2.35669994354248,,,0,
1/5/2011,12/1/2012,4,2.35269999504089,,,0,
1/5/2011,1/1/2013,4,2.35660004615784,,,0,
1/5/2011,2/1/2013,4,2.36409997940063,,,0,
1/5/2011,3/1/2013,4,2.37159991264343,,,0,
1/5/2011,4/1/2013,4,2.47160005569458,,,0,
1/5/2011,5/1/2013,4,2.48160004615784,,,0,
1/5/2011,6/1/2013,4,2.47659993171692,,,0,
1/5/2011,7/1/2013,4,2.47160005569458,,,0,
1/5/2011,8/1/2013,4,2.46659994125366,,,0,
1/5/2011,9/1/2013,4,2.45910000801086,,,0,
1/5/2011,10/1/2013,4,2.38409996032715,,,0,
1/5/2011,11/1/2013,4,2.37610006332397,,,0,
1/5/2011,12/1/2013,4,2.37409996986389,,,0,
1/5/2011,1/1/2014,4,2.37809991836548,,,0,
1/6/2011,8/1/2011,1,93.4599990844727,,,,
1/6/2011,9/1/2011,1,93.7200012207031,,,,
1/6/2011,10/1/2011,1,93.9199981689453,,,,
1/6/2011,11/1/2011,1,94.0899963378906,,,,
1/6/2011,1/1/2012,1,94.3000030517578,,,,
1/6/2011,2/1/2012,1,94.2900009155273,,,,
1/6/2011,3/1/2012,1,94.2600021362305,,,,
1/6/2011,4/1/2012,1,94.2200012207031,,,,
1/6/2011,5/1/2012,1,94.1800003051758,,,,
1/6/2011,6/1/2012,1,94.1500015258789,,,,
1/6/2011,7/1/2012,1,94.0899963378906,,,,
1/6/2011,8/1/2012,1,94.0400009155274,,,,
1/6/2011,9/1/2012,1,93.9899978637695,,,,
1/6/2011,10/1/2012,1,93.9700012207031,,,,
1/6/2011,11/1/2012,1,93.9599990844727,,,,
1/6/2011,1/1/2013,1,93.879997253418,,,,
1/6/2011,2/1/2013,1,93.7699966430664,,,,
1/6/2011,3/1/2013,1,93.6699981689453,,,,
1/6/2011,4/1/2013,1,93.5699996948242,,,,
1/6/2011,5/1/2013,1,93.4800033569336,,,,
1/6/2011,6/1/2013,1,93.3899993896484,,,,
1/6/2011,7/1/2013,1,93.3199996948242,,,,
1/6/2011,8/1/2013,1,93.2699966430664,,,,
1/6/2011,9/1/2013,1,93.2300033569336,,,,
1/6/2011,10/1/2013,1,93.2099990844727,,,,
1/6/2011,11/1/2013,1,93.1999969482422,,,,
1/6/2011,12/1/2013,1,93.2099990844727,,,,
1/6/2011,1/1/2014,1,93.1600036621094,,,,
1/6/2011,2/1/2014,1,93.120002746582,,,,
1/6/2011,3/1/2014,1,93.0800018310547,,,,
1/6/2011,4/1/2014,1,93.0500030517578,,,,
1/6/2011,5/1/2014,1,93.0199966430664,,,,
1/6/2011,6/1/2014,1,92.9899978637695,,,,
1/6/2011,7/1/2014,1,92.9700012207031,,,,
1/6/2011,8/1/2014,1,92.9499969482422,,,,
1/6/2011,9/1/2014,1,92.9300003051758,,,,
1/6/2011,10/1/2014,1,92.9199981689453,,,,
1/6/2011,11/1/2014,1,92.9100036621094,,,,
1/6/2011,12/1/2014,1,92.9199981689453,,,,
1/6/2011,1/1/2015,1,92.9199981689453,,,,
1/6/2011,2/1/2015,1,92.9199981689453,,,,
1/6/2011,3/1/2015,1,92.9300003051758,,,,
1/6/2011,4/1/2015,1,92.9499969482422,,,,
1/6/2011,5/1/2015,1,92.9700012207031,,,,
1/6/2011,6/1/2015,1,93,,,,
1/6/2011,7/1/2015,1,93.0299987792969,,,,
1/6/2011,8/1/2015,1,93.0599975585938,,,,
1/6/2011,9/1/2015,1,93.0899963378906,,,,
1/6/2011,10/1/2015,1,93.129997253418,,,,
1/6/2011,11/1/2015,1,93.1800003051758,,,,
1/6/2011,12/1/2015,1,93.2300033569336,,,,
1/6/2011,1/1/2016,1,93.2600021362305,,,,
1/6/2011,2/1/2016,1,93.2900009155273,,,,
1/6/2011,3/1/2016,1,93.3199996948242,,,,
1/6/2011,4/1/2016,1,93.3600006103516,,,,
1/6/2011,5/1/2016,1,93.4000015258789,,,,
1/6/2011,6/1/2016,1,93.4400024414063,,,,
1/6/2011,7/1/2016,1,93.4800033569336,,,,
1/6/2011,8/1/2016,1,93.5199966430664,,,,
1/6/2011,9/1/2016,1,93.5699996948242,,,,
1/6/2011,10/1/2016,1,93.620002746582,,,,
1/6/2011,11/1/2016,1,93.6800003051758,,,,
1/6/2011,12/1/2016,1,93.7399978637695,,,,
1/6/2011,6/1/2017,1,94.0400009155274,,,,
1/6/2011,12/1/2017,1,94.3399963378906,,,,
1/6/2011,6/1/2018,1,94.6999969482422,,,,
1/6/2011,12/1/2018,1,95.0599975585937,,,,
1/6/2011,6/1/2019,1,95.4599990844727,,,,
1/6/2011,12/1/2019,1,95.8600006103516,,,,
1/6/2011,2/1/2011,1,88.379997253418,90.7099990844727,87.8499984741211,440994,
1/6/2011,3/1/2011,1,89.75,91.8300018310547,89.1999969482422,216014,
1/6/2011,4/1/2011,1,90.9000015258789,92.7900009155274,90.4000015258789,119189,
1/6/2011,5/1/2011,1,91.8399963378906,93.4899978637695,91.4199981689453,82336,
1/6/2011,6/1/2011,1,92.5400009155274,94.2399978637695,92.0899963378906,83159,
1/6/2011,7/1/2011,1,93.0899963378906,94.5999984741211,92.75,25257,
1/6/2011,12/1/2011,1,94.25,95.7200012207031,93.7200012207031,50886,
1/6/2011,12/1/2012,1,93.9899978637695,95.4300003051758,93.5699996948242,15664,
1/6/2011,8/1/2011,3,2.55010008811951,,,,
1/6/2011,9/1/2011,3,2.56579995155334,,,,
1/6/2011,10/1/2011,3,2.5813000202179,,,,
1/6/2011,11/1/2011,3,2.59730005264282,,,,
1/6/2011,12/1/2011,3,2.61120009422302,,,,
1/6/2011,1/1/2012,3,2.62470006942749,,,,
1/6/2011,2/1/2012,3,2.62870001792908,,,,
1/6/2011,3/1/2012,3,2.61820006370544,,,,
1/6/2011,4/1/2012,3,2.59619998931885,,,,
1/6/2011,5/1/2012,3,2.57820010185242,,,,
1/6/2011,6/1/2012,3,2.56669998168945,,,,
1/6/2011,7/1/2012,3,2.56920003890991,,,,
1/6/2011,8/1/2012,3,2.57769989967346,,,,
1/6/2011,9/1/2012,3,2.5896999835968,,,,
1/6/2011,10/1/2012,3,2.60319995880127,,,,
1/6/2011,11/1/2012,3,2.61619997024536,,,,
1/6/2011,12/1/2012,3,2.62919998168945,,,,
1/6/2011,1/1/2013,3,2.64369988441467,,,,
1/6/2011,2/1/2011,3,2.51119995117187,2.55859994888306,2.49880003929138,60701,
1/6/2011,3/1/2011,3,2.51749992370605,2.56480002403259,2.50659990310669,28021,
1/6/2011,4/1/2011,3,2.51469993591309,2.56089997291565,2.50399994850159,14808,
1/6/2011,5/1/2011,3,2.51449990272522,2.55949997901916,2.50620007514954,6458,
1/6/2011,6/1/2011,3,2.52010011672974,2.56290006637573,2.51099991798401,11651,
1/6/2011,7/1/2011,3,2.53439998626709,2.57610011100769,2.52870011329651,1258,
1/6/2011,4/1/2011,4,2.53649997711182,,,,
1/6/2011,8/1/2011,4,2.51090002059937,,,,
1/6/2011,9/1/2011,4,2.49320006370544,,,,
1/6/2011,10/1/2011,4,2.38479995727539,,,,
1/6/2011,11/1/2011,4,2.3659999370575,,,,
1/6/2011,12/1/2011,4,2.35820007324219,,,,
1/6/2011,1/1/2012,4,2.36770009994507,,,,
1/6/2011,2/1/2012,4,2.38070011138916,,,,
1/6/2011,3/1/2012,4,2.3931999206543,,,,
1/6/2011,4/1/2012,4,2.48970007896423,,,,
1/6/2011,5/1/2012,4,2.49270009994507,,,,
1/6/2011,6/1/2012,4,2.49219989776611,,,,
1/6/2011,7/1/2012,4,2.4867000579834,,,,
1/6/2011,8/1/2012,4,2.47720003128052,,,,
1/6/2011,9/1/2012,4,2.46219992637634,,,,
1/6/2011,10/1/2012,4,2.35920000076294,,,,
1/6/2011,11/1/2012,4,2.34619998931885,,,,
1/6/2011,12/1/2012,4,2.34319996833801,,,,
1/6/2011,1/1/2013,4,2.34710001945496,,,,
1/6/2011,2/1/2013,4,2.35459995269775,,,,
1/6/2011,3/1/2013,4,2.36209988594055,,,,
1/6/2011,4/1/2013,4,2.4621000289917,,,,
1/6/2011,5/1/2013,4,2.47210001945496,,,,
1/6/2011,6/1/2013,4,2.46709990501404,,,,
1/6/2011,7/1/2013,4,2.4621000289917,,,,
1/6/2011,8/1/2013,4,2.45709991455078,,,,
1/6/2011,9/1/2013,4,2.44959998130798,,,,
1/6/2011,10/1/2013,4,2.37459993362427,,,,
1/6/2011,11/1/2013,4,2.36660003662109,,,,
1/6/2011,12/1/2013,4,2.36459994316101,,,,
1/6/2011,1/1/2014,4,2.3685998916626,,,,
1/6/2011,2/1/2011,4,2.44300007820129,2.47390007972717,2.42379999160767,49813,
1/6/2011,3/1/2011,4,2.44639992713928,2.47740006446838,2.42869997024536,34443,
1/6/2011,5/1/2011,4,2.53990006446838,2.57030010223389,2.52699995040894,6552,
1/6/2011,6/1/2011,4,2.53600001335144,2.56809997558594,2.51979994773865,7275,
1/6/2011,7/1/2011,4,2.52690005302429,2.55749988555908,2.51469993591309,2722,
1/7/2011,7/1/2011,1,92.0699996948242,,,,
1/7/2011,8/1/2011,1,92.4000015258789,,,,
1/7/2011,10/1/2011,1,92.8199996948242,,,,
1/7/2011,11/1/2011,1,92.9599990844727,,,,
1/7/2011,1/1/2012,1,93.120002746582,,,,
1/7/2011,2/1/2012,1,93.0999984741211,,,,
1/7/2011,3/1/2012,1,93.0599975585938,,,,
1/7/2011,4/1/2012,1,93.0100021362305,,,,
1/7/2011,5/1/2012,1,92.9700012207031,,,,
1/7/2011,6/1/2012,1,92.9300003051758,,,,
1/7/2011,7/1/2012,1,92.870002746582,,,,
1/7/2011,8/1/2012,1,92.8199996948242,,,,
1/7/2011,9/1/2012,1,92.7699966430664,,,,
1/7/2011,10/1/2012,1,92.75,,,,
1/7/2011,11/1/2012,1,92.7399978637695,,,,
1/7/2011,1/1/2013,1,92.6500015258789,,,,
1/7/2011,2/1/2013,1,92.5299987792969,,,,
1/7/2011,3/1/2013,1,92.4100036621094,,,,
1/7/2011,4/1/2013,1,92.3000030517578,,,,
1/7/2011,5/1/2013,1,92.1900024414063,,,,
1/7/2011,6/1/2013,1,92.0800018310547,,,,
1/7/2011,7/1/2013,1,91.9899978637695,,,,
1/7/2011,8/1/2013,1,91.9199981689453,,,,
1/7/2011,9/1/2013,1,91.870002746582,,,,
1/7/2011,10/1/2013,1,91.8399963378906,,,,
1/7/2011,11/1/2013,1,91.8199996948242,,,,
1/7/2011,12/1/2013,1,91.8199996948242,,,,
1/7/2011,1/1/2014,1,91.7600021362305,,,,
1/7/2011,2/1/2014,1,91.7099990844727,,,,
1/7/2011,3/1/2014,1,91.6600036621094,,,,
1/7/2011,4/1/2014,1,91.620002746582,,,,
1/7/2011,5/1/2014,1,91.5800018310547,,,,
1/7/2011,6/1/2014,1,91.5400009155274,,,,
1/7/2011,7/1/2014,1,91.5100021362305,,,,
1/7/2011,8/1/2014,1,91.4800033569336,,,,
1/7/2011,9/1/2014,1,91.4499969482422,,,,
1/7/2011,10/1/2014,1,91.4300003051758,,,,
1/7/2011,11/1/2014,1,91.4100036621094,,,,
1/7/2011,1/1/2015,1,91.4100036621094,,,,
1/7/2011,2/1/2015,1,91.4100036621094,,,,
1/7/2011,3/1/2015,1,91.4100036621094,,,,
1/7/2011,4/1/2015,1,91.4199981689453,,,,
1/7/2011,5/1/2015,1,91.4400024414062,,,,
1/7/2011,6/1/2015,1,91.4599990844727,,,,
1/7/2011,7/1/2015,1,91.4800033569336,,,,
1/7/2011,8/1/2015,1,91.5,,,,
1/7/2011,9/1/2015,1,91.5299987792969,,,,
1/7/2011,10/1/2015,1,91.5699996948242,,,,
1/7/2011,11/1/2015,1,91.6100006103516,,,,
1/7/2011,1/1/2016,1,91.6900024414062,,,,
1/7/2011,2/1/2016,1,91.7200012207031,,,,
1/7/2011,3/1/2016,1,91.75,,,,
1/7/2011,4/1/2016,1,91.7799987792969,,,,
1/7/2011,5/1/2016,1,91.8199996948242,,,,
1/7/2011,6/1/2016,1,91.8600006103516,,,,
1/7/2011,7/1/2016,1,91.9000015258789,,,,
1/7/2011,8/1/2016,1,91.9400024414063,,,,
1/7/2011,9/1/2016,1,91.9899978637695,,,,
1/7/2011,10/1/2016,1,92.0400009155273,,,,
1/7/2011,11/1/2016,1,92.0999984741211,,,,
1/7/2011,12/1/2016,1,92.1600036621094,,,,
1/7/2011,6/1/2017,1,92.4700012207031,,,,
1/7/2011,12/1/2017,1,92.7900009155274,,,,
1/7/2011,6/1/2018,1,93.1500015258789,,,,
1/7/2011,12/1/2018,1,93.5100021362305,,,,
1/7/2011,6/1/2019,1,93.9100036621094,,,,
1/7/2011,12/1/2019,1,94.3099975585938,,,,
1/7/2011,2/1/2011,1,88.0299987792969,89.4800033569336,87.25,444470,
1/7/2011,3/1/2011,1,89.2200012207031,90.5199966430664,88.4499969482422,263312,
1/7/2011,4/1/2011,1,90.1699981689453,91.4000015258789,89.4100036621094,134288,
1/7/2011,5/1/2011,1,90.9800033569336,92.1100006103516,90.2099990844727,72815,
1/7/2011,6/1/2011,1,91.5899963378906,92.6999969482422,90.8000030517578,71341,
1/7/2011,9/1/2011,1,92.6399993896484,93.4899978637695,91.9400024414063,7290,
1/7/2011,12/1/2011,1,93.0899963378906,94.2099990844727,92.2799987792969,37424,
1/7/2011,12/1/2012,1,92.7699966430664,93.8099975585937,92.0699996948242,10211,
1/7/2011,12/1/2014,1,91.4100036621094,92.870002746582,91,875,
1/7/2011,12/1/2015,1,91.6600036621094,92.7300033569336,91.25,598,
1/7/2011,5/1/2011,3,2.48550009727478,,,,
1/7/2011,6/1/2011,3,2.49029994010925,,,,
1/7/2011,7/1/2011,3,2.50449991226196,,,,
1/7/2011,8/1/2011,3,2.51950001716614,,,,
1/7/2011,9/1/2011,3,2.53449988365173,,,,
1/7/2011,10/1/2011,3,2.54949998855591,,,,
1/7/2011,11/1/2011,3,2.56500005722046,,,,
1/7/2011,12/1/2011,3,2.57859992980957,,,,
1/7/2011,1/1/2012,3,2.59240007400513,,,,
1/7/2011,2/1/2012,3,2.59689998626709,,,,
1/7/2011,3/1/2012,3,2.58689999580383,,,,
1/7/2011,4/1/2012,3,2.56539988517761,,,,
1/7/2011,5/1/2012,3,2.54789996147156,,,,
1/7/2011,6/1/2012,3,2.53690004348755,,,,
1/7/2011,7/1/2012,3,2.53940010070801,,,,
1/7/2011,8/1/2012,3,2.54789996147156,,,,
1/7/2011,9/1/2012,3,2.5599000453949,,,,
1/7/2011,10/1/2012,3,2.57340002059937,,,,
1/7/2011,11/1/2012,3,2.58640003204346,,,,
1/7/2011,12/1/2012,3,2.59940004348755,,,,
1/7/2011,1/1/2013,3,2.61389994621277,,,,
1/7/2011,2/1/2011,3,2.48629999160767,2.52329993247986,2.47099995613098,63332,
1/7/2011,3/1/2011,3,2.49060010910034,2.5265998840332,2.47499990463257,30846,
1/7/2011,4/1/2011,3,2.48650002479553,2.5220000743866,2.47119998931885,14242,
1/7/2011,5/1/2011,4,2.51209998130798,,,,
1/7/2011,6/1/2011,4,2.50929999351501,,,,
1/7/2011,7/1/2011,4,2.50049996376038,,,,
1/7/2011,9/1/2011,4,2.46609997749329,,,,
1/7/2011,10/1/2011,4,2.35780000686645,,,,
1/7/2011,11/1/2011,4,2.33780002593994,,,,
1/7/2011,12/1/2011,4,2.3296000957489,,,,
1/7/2011,1/1/2012,4,2.33940005302429,,,,
1/7/2011,2/1/2012,4,2.35240006446838,,,,
1/7/2011,3/1/2012,4,2.3649001121521,,,,
1/7/2011,4/1/2012,4,2.46140003204346,,,,
1/7/2011,5/1/2012,4,2.46440005302429,,,,
1/7/2011,6/1/2012,4,2.46390008926392,,,,
1/7/2011,7/1/2012,4,2.45840001106262,,,,
1/7/2011,8/1/2012,4,2.44889998435974,,,,
1/7/2011,9/1/2012,4,2.43390011787415,,,,
1/7/2011,10/1/2012,4,2.33089995384216,,,,
1/7/2011,11/1/2012,4,2.31789994239807,,,,
1/7/2011,12/1/2012,4,2.31489992141724,,,,
1/7/2011,1/1/2013,4,2.31879997253418,,,,
1/7/2011,2/1/2013,4,2.32629990577698,,,,
1/7/2011,3/1/2013,4,2.33380007743835,,,,
1/7/2011,4/1/2013,4,2.43379998207092,,,,
1/7/2011,5/1/2013,4,2.44379997253418,,,,
1/7/2011,6/1/2013,4,2.43880009651184,,,,
1/7/2011,7/1/2013,4,2.43379998207092,,,,
1/7/2011,8/1/2013,4,2.42880010604858,,,,
1/7/2011,9/1/2013,4,2.42129993438721,,,,
1/7/2011,10/1/2013,4,2.34629988670349,,,,
1/7/2011,11/1/2013,4,2.33829998970032,,,,
1/7/2011,12/1/2013,4,2.33629989624023,,,,
1/7/2011,1/1/2014,4,2.3403000831604,,,,
1/7/2011,2/1/2011,4,2.41310000419617,2.45860004425049,2.39450001716614,46397,
1/7/2011,3/1/2011,4,2.41829991340637,2.46000003814697,2.3989999294281,29325,
1/7/2011,4/1/2011,4,2.50780010223389,2.54550004005432,2.49499988555908,13719,
1/7/2011,8/1/2011,4,2.48489999771118,2.50850009918213,2.46880006790161,1865,
1/10/2011,2/1/2011,1,89.25,89.9800033569336,88.129997253418,430354,
1/10/2011,3/1/2011,1,90.5800018310547,91,89.2799987792969,233515,
1/10/2011,4/1/2011,1,91.6699981689453,92,90.25,82371,
1/10/2011,5/1/2011,1,92.5800018310547,92.8600006103516,91.0800018310547,49043,
1/10/2011,6/1/2011,1,93.2600021362305,93.4800033569336,91.6999969482422,59403,
1/10/2011,7/1/2011,1,93.7600021362305,94,92.4000015258789,19262,
1/10/2011,8/1/2011,1,94.0999984741211,94.1800003051758,93.1500015258789,12003,
1/10/2011,9/1/2011,1,94.3499984741211,94.5100021362305,92.870002746582,9426,
1/10/2011,10/1/2011,1,94.5599975585938,94.7799987792969,93.5,4154,
1/10/2011,11/1/2011,1,94.7300033569336,94.9199981689453,93.8600006103516,4188,
1/10/2011,12/1/2011,1,94.8899993896484,95.1100006103516,93.0599975585938,34608,
1/10/2011,1/1/2012,1,94.9400024414063,94.8600006103516,94,2356,
1/10/2011,2/1/2012,1,94.9300003051758,94.6699981689453,,877,
1/10/2011,3/1/2012,1,94.8899993896484,94.6399993896484,,1626,
1/10/2011,4/1/2012,1,94.8399963378906,94.5899963378906,,174,
1/10/2011,5/1/2012,1,94.8000030517578,94.5500030517578,,133,
1/10/2011,6/1/2012,1,94.7699966430664,94.9000015258789,94.120002746582,2356,
1/10/2011,7/1/2012,1,94.7099990844727,93.6600036621094,,4,
1/10/2011,8/1/2012,1,94.6600036621094,93.5500030517578,,3,
1/10/2011,9/1/2012,1,94.6100006103516,,,0,
1/10/2011,10/1/2012,1,94.5899963378906,,,0,
1/10/2011,11/1/2012,1,94.5800018310547,,,0,
1/10/2011,12/1/2012,1,94.5999984741211,94.7799987792969,92.6600036621094,5274,
1/10/2011,1/1/2013,1,94.4700012207031,,,0,
1/10/2011,2/1/2013,1,94.3499984741211,,,0,
1/10/2011,3/1/2013,1,94.2300033569336,,,0,
1/10/2011,4/1/2013,1,94.1100006103516,,,0,
1/10/2011,5/1/2013,1,94,,,0,
1/10/2011,6/1/2013,1,93.8899993896484,,,0,
1/10/2011,7/1/2013,1,93.8000030517578,,,0,
1/10/2011,8/1/2013,1,93.7300033569336,,,0,
1/10/2011,9/1/2013,1,93.6800003051758,,,0,
1/10/2011,10/1/2013,1,93.6399993896484,,,0,
1/10/2011,11/1/2013,1,93.620002746582,,,0,
1/10/2011,12/1/2013,1,93.6100006103516,93.7399978637695,91.6600036621094,1441,
1/10/2011,1/1/2014,1,93.5500030517578,,,0,
1/10/2011,2/1/2014,1,93.4899978637695,,,0,
1/10/2011,3/1/2014,1,93.4400024414063,,,0,
1/10/2011,4/1/2014,1,93.3899993896484,,,0,
1/10/2011,5/1/2014,1,93.3399963378906,,,0,
1/10/2011,6/1/2014,1,93.2900009155273,,,0,
1/10/2011,7/1/2014,1,93.25,,,0,
1/10/2011,8/1/2014,1,93.2099990844727,,,0,
1/10/2011,9/1/2014,1,93.1800003051758,,,0,
1/10/2011,10/1/2014,1,93.1500015258789,,,0,
1/10/2011,11/1/2014,1,93.129997253418,,,0,
1/10/2011,12/1/2014,1,93.120002746582,93.1399993896484,91.370002746582,451,
1/10/2011,1/1/2015,1,93.1100006103516,,,0,
1/10/2011,2/1/2015,1,93.0999984741211,,,0,
1/10/2011,3/1/2015,1,93.0999984741211,,,0,
1/10/2011,4/1/2015,1,93.1100006103516,,,0,
1/10/2011,5/1/2015,1,93.120002746582,,,0,
1/10/2011,6/1/2015,1,93.129997253418,,,0,
1/10/2011,7/1/2015,1,93.1399993896484,,,0,
1/10/2011,8/1/2015,1,93.1600036621094,,,0,
1/10/2011,9/1/2015,1,93.1800003051758,,,0,
1/10/2011,10/1/2015,1,93.2099990844727,,,0,
1/10/2011,11/1/2015,1,93.2399978637695,,,0,
1/10/2011,12/1/2015,1,93.2799987792969,93.3000030517578,91.6800003051758,55,
1/10/2011,1/1/2016,1,93.3000030517578,,,0,
1/10/2011,2/1/2016,1,93.3300018310547,,,0,
1/10/2011,3/1/2016,1,93.3600006103516,,,0,
1/10/2011,4/1/2016,1,93.3899993896484,,,0,
1/10/2011,5/1/2016,1,93.4300003051758,,,0,
1/10/2011,6/1/2016,1,93.4700012207031,,,0,
1/10/2011,7/1/2016,1,93.5100021362305,,,0,
1/10/2011,8/1/2016,1,93.5500030517578,,,0,
1/10/2011,9/1/2016,1,93.5999984741211,,,0,
1/10/2011,10/1/2016,1,93.6500015258789,,,0,
1/10/2011,11/1/2016,1,93.7099990844727,,,0,
1/10/2011,12/1/2016,1,93.7699966430664,93.5299987792969,93.1800003051758,37,
1/10/2011,6/1/2017,1,94.0800018310547,,,0,
1/10/2011,12/1/2017,1,94.4000015258789,94.4700012207031,93.9000015258789,16,
1/10/2011,6/1/2018,1,94.7799987792969,,,0,
1/10/2011,12/1/2018,1,95.1600036621094,95.3199996948242,94.7900009155273,6,
1/10/2011,6/1/2019,1,95.5599975585938,,,0,
1/10/2011,12/1/2019,1,95.9599990844727,94.75,,0,
1/10/2011,2/1/2011,3,2.5560998916626,2.56349992752075,2.49300003051758,59598,
1/10/2011,3/1/2011,3,2.55780005455017,2.56559991836548,2.49690008163452,27214,
1/10/2011,4/1/2011,3,2.54970002174377,2.55679988861084,2.5,11802,
1/10/2011,5/1/2011,3,2.5460000038147,2.55200004577637,2.49200010299683,8084,
1/10/2011,6/1/2011,3,2.54839992523193,2.55399990081787,2.49850010871887,9054,
1/10/2011,7/1/2011,3,2.56180000305176,2.56200003623962,2.50740003585815,2258,
1/10/2011,8/1/2011,3,2.57590007781982,2.57690000534058,2.54060006141663,396,
1/10/2011,9/1/2011,3,2.59010004997253,2.59150004386902,2.57270002365112,1084,
1/10/2011,10/1/2011,3,2.60450005531311,2.60719990730286,2.58699989318848,334,
1/10/2011,11/1/2011,3,2.61949992179871,2.6149001121521,2.57430005073547,402,
1/10/2011,12/1/2011,3,2.63229990005493,2.63599991798401,2.60150003433228,1613,
1/10/2011,1/1/2012,3,2.64499998092651,2.644700050354,2.63860011100769,675,
1/10/2011,2/1/2012,3,2.64949989318848,2.64100003242493,,9,
1/10/2011,3/1/2012,3,2.63949990272522,2.62599992752075,,5,
1/10/2011,4/1/2012,3,2.61800003051758,,,0,
1/10/2011,5/1/2012,3,2.60050010681152,,,0,
1/10/2011,6/1/2012,3,2.58949995040894,2.58080005645752,2.57949995994568,52,
1/10/2011,7/1/2012,3,2.59200000762939,,,0,
1/10/2011,8/1/2012,3,2.60050010681152,,,0,
1/10/2011,9/1/2012,3,2.61249995231628,,,0,
1/10/2011,10/1/2012,3,2.62599992752075,,,0,
1/10/2011,11/1/2012,3,2.63899993896484,,,0,
1/10/2011,12/1/2012,3,2.65199995040894,2.64000010490417,,0,
1/10/2011,1/1/2013,3,2.66650009155273,,,0,
1/10/2011,2/1/2011,4,2.45429992675781,2.47000002861023,2.41260004043579,47822,
1/10/2011,3/1/2011,4,2.46070003509521,2.47639989852905,2.41750001907349,31478,
1/10/2011,4/1/2011,4,2.55430006980896,2.56649994850159,2.5139000415802,13286,
1/10/2011,5/1/2011,4,2.5592999458313,2.5715000629425,2.51780009269714,4760,
1/10/2011,6/1/2011,4,2.55679988861084,2.56520009040833,2.51799988746643,6537,
1/10/2011,7/1/2011,4,2.54739999771118,2.54979991912842,2.51449990272522,2097,
1/10/2011,8/1/2011,4,2.53119993209839,2.53169989585876,2.53169989585876,1297,
1/10/2011,9/1/2011,4,2.51189994812012,2.50999999046326,,391,
1/10/2011,10/1/2011,4,2.40370011329651,2.40350008010864,,211,
1/10/2011,11/1/2011,4,2.38459992408752,2.37960004806519,,332,
1/10/2011,12/1/2011,4,2.37750005722046,2.37639999389648,2.3313000202179,1502,
1/10/2011,1/1/2012,4,2.38669991493225,,,292,
1/10/2011,2/1/2012,4,2.39969992637634,,,4,
1/10/2011,3/1/2012,4,2.41219997406006,,,0,
1/10/2011,4/1/2012,4,2.50869989395142,,,0,
1/10/2011,5/1/2012,4,2.51169991493225,,,0,
1/10/2011,6/1/2012,4,2.51119995117187,,,23,
1/10/2011,7/1/2012,4,2.50570011138916,,,0,
1/10/2011,8/1/2012,4,2.49620008468628,,,0,
1/10/2011,9/1/2012,4,2.4811999797821,,,0,
1/10/2011,10/1/2012,4,2.3782000541687,,,0,
1/10/2011,11/1/2012,4,2.36520004272461,,,0,
1/10/2011,12/1/2012,4,2.36220002174377,,,0,
1/10/2011,1/1/2013,4,2.36610007286072,,,0,
1/10/2011,2/1/2013,4,2.37360000610352,,,0,
1/10/2011,3/1/2013,4,2.38109993934631,,,0,
1/10/2011,4/1/2013,4,2.48110008239746,,,0,
1/10/2011,5/1/2013,4,2.49110007286072,,,0,
1/10/2011,6/1/2013,4,2.4860999584198,,,0,
1/10/2011,7/1/2013,4,2.48110008239746,,,0,
1/10/2011,8/1/2013,4,2.47609996795654,,,0,
1/10/2011,9/1/2013,4,2.46860003471375,,,0,
1/10/2011,10/1/2013,4,2.39359998703003,,,0,
1/10/2011,11/1/2013,4,2.38560009002686,,,0,
1/10/2011,12/1/2013,4,2.38359999656677,,,0,
1/10/2011,1/1/2014,4,2.38759994506836,,,0,
1/11/2011,9/1/2011,1,95.8399963378906,,,,
1/11/2011,10/1/2011,1,96.0100021362305,,,,
1/11/2011,11/1/2011,1,96.1399993896484,,,,
1/11/2011,1/1/2012,1,96.2900009155274,,,,
1/11/2011,2/1/2012,1,96.2600021362305,,,,
1/11/2011,3/1/2012,1,96.2200012207031,,,,
1/11/2011,4/1/2012,1,96.1699981689453,,,,
1/11/2011,5/1/2012,1,96.120002746582,,,,
1/11/2011,6/1/2012,1,96.0899963378906,,,,
1/11/2011,7/1/2012,1,96,,,,
1/11/2011,8/1/2012,1,95.9199981689453,,,,
1/11/2011,9/1/2012,1,95.8399963378906,,,,
1/11/2011,10/1/2012,1,95.7900009155273,,,,
1/11/2011,11/1/2012,1,95.7699966430664,,,,
1/11/2011,12/1/2012,1,95.7799987792969,,,,
1/11/2011,1/1/2013,1,95.6500015258789,,,,
1/11/2011,2/1/2013,1,95.5199966430664,,,,
1/11/2011,3/1/2013,1,95.3899993896484,,,,
1/11/2011,4/1/2013,1,95.2699966430664,,,,
1/11/2011,5/1/2013,1,95.1600036621094,,,,
1/11/2011,6/1/2013,1,95.0500030517578,,,,
1/11/2011,7/1/2013,1,94.9700012207031,,,,
1/11/2011,8/1/2013,1,94.9100036621094,,,,
1/11/2011,10/1/2013,1,94.8199996948242,,,,
1/11/2011,11/1/2013,1,94.8000030517578,,,,
1/11/2011,12/1/2013,1,94.8000030517578,,,,
1/11/2011,1/1/2014,1,94.75,,,,
1/11/2011,2/1/2014,1,94.6999969482422,,,,
1/11/2011,3/1/2014,1,94.6600036621094,,,,
1/11/2011,4/1/2014,1,94.620002746582,,,,
1/11/2011,5/1/2014,1,94.5800018310547,,,,
1/11/2011,6/1/2014,1,94.5500030517578,,,,
1/11/2011,7/1/2014,1,94.5199966430664,,,,
1/11/2011,8/1/2014,1,94.5,,,,
1/11/2011,9/1/2014,1,94.4800033569336,,,,
1/11/2011,10/1/2014,1,94.4599990844727,,,,
1/11/2011,11/1/2014,1,94.4499969482422,,,,
1/11/2011,12/1/2014,1,94.4599990844727,,,,
1/11/2011,1/1/2015,1,94.4599990844727,,,,
1/11/2011,2/1/2015,1,94.4599990844727,,,,
1/11/2011,3/1/2015,1,94.4700012207031,,,,
1/11/2011,4/1/2015,1,94.4800033569336,,,,
1/11/2011,5/1/2015,1,94.5,,,,
1/11/2011,6/1/2015,1,94.5199966430664,,,,
1/11/2011,7/1/2015,1,94.5400009155273,,,,
1/11/2011,8/1/2015,1,94.5699996948242,,,,
1/11/2011,9/1/2015,1,94.5999984741211,,,,
1/11/2011,10/1/2015,1,94.6399993896484,,,,
1/11/2011,11/1/2015,1,94.6800003051758,,,,
1/11/2011,12/1/2015,1,94.7200012207031,,,,
1/11/2011,1/1/2016,1,94.7399978637695,,,,
1/11/2011,2/1/2016,1,94.7600021362305,,,,
1/11/2011,3/1/2016,1,94.7900009155273,,,,
1/11/2011,4/1/2016,1,94.8199996948242,,,,
1/11/2011,5/1/2016,1,94.8600006103516,,,,
1/11/2011,6/1/2016,1,94.9000015258789,,,,
1/11/2011,7/1/2016,1,94.9400024414063,,,,
1/11/2011,8/1/2016,1,94.9800033569336,,,,
1/11/2011,9/1/2016,1,95.0299987792969,,,,
1/11/2011,10/1/2016,1,95.0800018310547,,,,
1/11/2011,11/1/2016,1,95.1399993896484,,,,
1/11/2011,12/1/2016,1,95.1999969482422,,,,
1/11/2011,6/1/2017,1,95.5100021362305,,,,
1/11/2011,12/1/2017,1,95.8300018310547,,,,
1/11/2011,6/1/2018,1,96.2099990844727,,,,
1/11/2011,12/1/2018,1,96.5899963378906,,,,
1/11/2011,6/1/2019,1,96.9899978637695,,,,
1/11/2011,12/1/2019,1,97.3899993896484,,,,
1/11/2011,2/1/2011,1,91.1100006103516,91.3899993896484,88.9300003051758,428410,
1/11/2011,3/1/2011,1,92.3600006103516,92.5500030517578,90.2600021362305,278588,
1/11/2011,4/1/2011,1,93.379997253418,93.5100021362305,91.3199996948242,102305,
1/11/2011,5/1/2011,1,94.2300033569336,94.2900009155273,92.1999969482422,48158,
1/11/2011,6/1/2011,1,94.8499984741211,94.870002746582,92.8499984741211,50580,
1/11/2011,7/1/2011,1,95.3199996948242,95.3499984741211,93.4000015258789,13762,
1/11/2011,8/1/2011,1,95.620002746582,95.629997253418,93.870002746582,5834,
1/11/2011,12/1/2011,1,96.2600021362305,96.3300018310547,94.370002746582,36426,
1/11/2011,9/1/2013,1,94.8600006103516,,,0,
1/11/2011,7/1/2011,3,2.61139988899231,,,,
1/11/2011,8/1/2011,3,2.6243999004364,,,,
1/11/2011,11/1/2011,3,2.66820001602173,,,,
1/11/2011,12/1/2011,3,2.68099999427795,,,,
1/11/2011,1/1/2012,3,2.69300007820129,,,,
1/11/2011,2/1/2012,3,2.6965000629425,,,,
1/11/2011,3/1/2012,3,2.68650007247925,,,,
1/11/2011,4/1/2012,3,2.66599988937378,,,,
1/11/2011,5/1/2012,3,2.64949989318848,,,,
1/11/2011,6/1/2012,3,2.63899993896484,,,,
1/11/2011,7/1/2012,3,2.6414999961853,,,,
1/11/2011,8/1/2012,3,2.65000009536743,,,,
1/11/2011,9/1/2012,3,2.66199994087219,,,,
1/11/2011,10/1/2012,3,2.67549991607666,,,,
1/11/2011,11/1/2012,3,2.68849992752075,,,,
1/11/2011,12/1/2012,3,2.70149993896484,,,,
1/11/2011,1/1/2013,3,2.71600008010864,,,,
1/11/2011,2/1/2011,3,2.60879993438721,2.61299991607666,2.54509997367859,56777,
1/11/2011,3/1/2011,3,2.61120009422302,2.61500000953674,2.54739999771118,32205,
1/11/2011,4/1/2011,3,2.60369992256165,2.60599994659424,2.53979992866516,16056,
1/11/2011,5/1/2011,3,2.59870004653931,2.59980010986328,2.53579998016357,8170,
1/11/2011,6/1/2011,3,2.59940004348755,2.60080003738403,2.53740000724792,13802,
1/11/2011,9/1/2011,3,2.63820004463196,2.63590002059937,2.60489988327026,1073,
1/11/2011,10/1/2011,3,2.65289998054504,2.65039992332458,2.64800000190735,359,
1/11/2011,5/1/2011,4,2.59500002861023,,,,
1/11/2011,7/1/2011,4,2.5854001045227,,,,
1/11/2011,8/1/2011,4,2.5699999332428,,,,
1/11/2011,9/1/2011,4,2.55130004882812,,,,
1/11/2011,10/1/2011,4,2.44339990615845,,,,
1/11/2011,11/1/2011,4,2.42379999160767,,,,
1/11/2011,12/1/2011,4,2.41639995574951,,,,
1/11/2011,1/1/2012,4,2.42560005187988,,,,
1/11/2011,2/1/2012,4,2.43880009651184,,,,
1/11/2011,3/1/2012,4,2.45129990577698,,,,
1/11/2011,4/1/2012,4,2.54780006408691,,,,
1/11/2011,5/1/2012,4,2.55080008506775,,,,
1/11/2011,6/1/2012,4,2.55029988288879,,,,
1/11/2011,7/1/2012,4,2.54480004310608,,,,
1/11/2011,8/1/2012,4,2.5353000164032,,,,
1/11/2011,9/1/2012,4,2.52029991149902,,,,
1/11/2011,10/1/2012,4,2.41729998588562,,,,
1/11/2011,11/1/2012,4,2.40429997444153,,,,
1/11/2011,12/1/2012,4,2.40129995346069,,,,
1/11/2011,1/1/2013,4,2.40520000457764,,,,
1/11/2011,2/1/2013,4,2.41269993782043,,,,
1/11/2011,3/1/2013,4,2.42020010948181,,,,
1/11/2011,4/1/2013,4,2.52020001411438,,,,
1/11/2011,5/1/2013,4,2.53020000457764,,,,
1/11/2011,6/1/2013,4,2.52519989013672,,,,
1/11/2011,7/1/2013,4,2.52020001411438,,,,
1/11/2011,8/1/2013,4,2.51519989967346,,,,
1/11/2011,9/1/2013,4,2.50769996643066,,,,
1/11/2011,10/1/2013,4,2.43269991874695,,,,
1/11/2011,11/1/2013,4,2.42470002174377,,,,
1/11/2011,12/1/2013,4,2.42269992828369,,,,
1/11/2011,1/1/2014,4,2.42670011520386,,,,
1/11/2011,2/1/2011,4,2.47839999198914,2.48830008506775,2.43499994277954,48397,
1/11/2011,3/1/2011,4,2.49009990692139,2.49729990959167,2.44300007820129,40115,
1/11/2011,4/1/2011,4,2.58879995346069,2.59400010108948,2.54239988327026,19769,
1/11/2011,6/1/2011,4,2.59330010414124,2.59669995307922,2.54500007629395,12539,
1/12/2011,2/1/2012,1,96.3399963378906,,,,
1/12/2011,3/1/2012,1,96.2900009155274,,,,
1/12/2011,4/1/2012,1,96.25,,,,
1/12/2011,5/1/2012,1,96.2099990844727,,,,
1/12/2011,6/1/2012,1,96.1800003051758,,,,
1/12/2011,7/1/2012,1,96.0899963378906,,,,
1/12/2011,8/1/2012,1,96.0100021362305,,,,
1/12/2011,9/1/2012,1,95.9300003051758,,,,
1/12/2011,10/1/2012,1,95.870002746582,,,,
1/12/2011,11/1/2012,1,95.8499984741211,,,,
1/12/2011,12/1/2012,1,95.8600006103516,,,,
1/12/2011,1/1/2013,1,95.7300033569336,,,,
1/12/2011,2/1/2013,1,95.5999984741211,,,,
1/12/2011,3/1/2013,1,95.4700012207031,,,,
1/12/2011,4/1/2013,1,95.3499984741211,,,,
1/12/2011,5/1/2013,1,95.2300033569336,,,,
1/12/2011,6/1/2013,1,95.120002746582,,,,
1/12/2011,7/1/2013,1,95.0299987792969,,,,
1/12/2011,8/1/2013,1,94.9700012207031,,,,
1/12/2011,9/1/2013,1,94.9199981689453,,,,
1/12/2011,10/1/2013,1,94.879997253418,,,,
1/12/2011,11/1/2013,1,94.8499984741211,,,,
1/12/2011,12/1/2013,1,94.8399963378906,,,,
1/12/2011,1/1/2014,1,94.7900009155273,,,,
1/12/2011,2/1/2014,1,94.7399978637695,,,,
1/12/2011,3/1/2014,1,94.6999969482422,,,,
1/12/2011,4/1/2014,1,94.6600036621094,,,,
1/12/2011,5/1/2014,1,94.620002746582,,,,
1/12/2011,6/1/2014,1,94.5899963378906,,,,
1/12/2011,7/1/2014,1,94.5699996948242,,,,
1/12/2011,8/1/2014,1,94.5500030517578,,,,
1/12/2011,9/1/2014,1,94.5400009155273,,,,
1/12/2011,10/1/2014,1,94.5299987792969,,,,
1/12/2011,11/1/2014,1,94.5299987792969,,,,
1/12/2011,12/1/2014,1,94.5400009155273,,,,
1/12/2011,1/1/2015,1,94.5400009155273,,,,
1/12/2011,2/1/2015,1,94.5500030517578,,,,
1/12/2011,3/1/2015,1,94.5599975585938,,,,
1/12/2011,4/1/2015,1,94.5699996948242,,,,
1/12/2011,5/1/2015,1,94.5899963378906,,,,
1/12/2011,6/1/2015,1,94.6100006103516,,,,
1/12/2011,7/1/2015,1,94.6399993896484,,,,
1/12/2011,8/1/2015,1,94.6699981689453,,,,
1/12/2011,9/1/2015,1,94.6999969482422,,,,
1/12/2011,10/1/2015,1,94.7399978637695,,,,
1/12/2011,11/1/2015,1,94.7799987792969,,,,
1/12/2011,12/1/2015,1,94.8300018310547,,,,
1/12/2011,1/1/2016,1,94.8499984741211,,,,
1/12/2011,2/1/2016,1,94.870002746582,,,,
1/12/2011,3/1/2016,1,94.9000015258789,,,,
1/12/2011,4/1/2016,1,94.9400024414063,,,,
1/12/2011,5/1/2016,1,94.9800033569336,,,,
1/12/2011,6/1/2016,1,95.0199966430664,,,,
1/12/2011,7/1/2016,1,95.0599975585937,,,,
1/12/2011,8/1/2016,1,95.1100006103516,,,,
1/12/2011,9/1/2016,1,95.1600036621094,,,,
1/12/2011,10/1/2016,1,95.2099990844727,,,,
1/12/2011,11/1/2016,1,95.2699966430664,,,,
1/12/2011,12/1/2016,1,95.3300018310547,,,,
1/12/2011,6/1/2017,1,95.6399993896484,,,,
1/12/2011,12/1/2017,1,95.9599990844727,,,,
1/12/2011,6/1/2018,1,96.3399963378906,,,,
1/12/2011,12/1/2018,1,96.7200012207031,,,,
1/12/2011,6/1/2019,1,97.120002746582,,,,
1/12/2011,12/1/2019,1,97.5199966430664,,,,
1/12/2011,2/1/2011,1,91.8600006103516,92.3899993896484,90.7900009155273,382120,
1/12/2011,3/1/2011,1,92.870002746582,93.4599990844727,91.8899993896484,225904,
1/12/2011,4/1/2011,1,93.7399978637695,94.3499984741211,92.8600006103516,101608,
1/12/2011,5/1/2011,1,94.4800033569336,95.0800018310547,93.629997253418,57034,
1/12/2011,6/1/2011,1,95.0500030517578,95.6500015258789,94.2300033569336,62530,
1/12/2011,7/1/2011,1,95.4800033569336,96.0800018310547,94.7600021362305,19175,
1/12/2011,8/1/2011,1,95.7699966430664,96.3199996948242,94.9700012207031,10582,
1/12/2011,9/1/2011,1,95.9899978637695,96.5,95.4100036621094,9133,
1/12/2011,10/1/2011,1,96.1600036621094,96.6500015258789,95.379997253418,3125,
1/12/2011,11/1/2011,1,96.2699966430664,96.7300033569336,95.6900024414063,3086,
1/12/2011,12/1/2011,1,96.370002746582,96.870002746582,95.620002746582,34576,
1/12/2011,1/1/2012,1,96.370002746582,96.7799987792969,95.8199996948242,1669,
1/12/2011,7/1/2011,3,2.62369990348816,,,,
1/12/2011,8/1/2011,3,2.6356999874115,,,,
1/12/2011,9/1/2011,3,2.64820003509521,,,,
1/12/2011,10/1/2011,3,2.66310000419617,,,,
1/12/2011,11/1/2011,3,2.67910003662109,,,,
1/12/2011,12/1/2011,3,2.69280004501343,,,,
1/12/2011,1/1/2012,3,2.70580005645752,,,,
1/12/2011,2/1/2012,3,2.70930004119873,,,,
1/12/2011,3/1/2012,3,2.69930005073547,,,,
1/12/2011,4/1/2012,3,2.67829990386963,,,,
1/12/2011,5/1/2012,3,2.66129994392395,,,,
1/12/2011,6/1/2012,3,2.65030002593994,,,,
1/12/2011,7/1/2012,3,2.6528000831604,,,,
1/12/2011,8/1/2012,3,2.66129994392395,,,,
1/12/2011,9/1/2012,3,2.67330002784729,,,,
1/12/2011,10/1/2012,3,2.68680000305176,,,,
1/12/2011,11/1/2012,3,2.69980001449585,,,,
1/12/2011,12/1/2012,3,2.71280002593994,,,,
1/12/2011,1/1/2013,3,2.72729992866516,,,,
1/12/2011,2/1/2011,3,2.6185998916626,2.63429999351501,2.59999990463257,48745,
1/12/2011,3/1/2011,3,2.62229990959167,2.63750004768372,2.60240006446838,31321,
1/12/2011,4/1/2011,3,2.61549997329712,2.62960004806519,2.59929990768433,10389,
1/12/2011,5/1/2011,3,2.6110999584198,2.62369990348816,2.58769989013672,8959,
1/12/2011,6/1/2011,3,2.61229991912842,2.62479996681213,2.5864999294281,13994,
1/12/2011,4/1/2011,4,2.58159995079041,,,,
1/12/2011,7/1/2011,4,2.58019995689392,,,,
1/12/2011,8/1/2011,4,2.5657000541687,,,,
1/12/2011,9/1/2011,4,2.54819989204407,,,,
1/12/2011,10/1/2011,4,2.44099998474121,,,,
1/12/2011,11/1/2011,4,2.42199993133545,,,,
1/12/2011,1/1/2012,4,2.4242000579834,,,,
1/12/2011,2/1/2012,4,2.4375,,,,
1/12/2011,3/1/2012,4,2.45050001144409,,,,
1/12/2011,4/1/2012,4,2.54850006103516,,,,
1/12/2011,5/1/2012,4,2.55299997329712,,,,
1/12/2011,6/1/2012,4,2.55200004577637,,,,
1/12/2011,7/1/2012,4,2.54649996757507,,,,
1/12/2011,8/1/2012,4,2.53699994087219,,,,
1/12/2011,9/1/2012,4,2.5220000743866,,,,
1/12/2011,10/1/2012,4,2.41899991035461,,,,
1/12/2011,11/1/2012,4,2.40599989891052,,,,
1/12/2011,12/1/2012,4,2.40300011634827,,,,
1/12/2011,1/1/2013,4,2.40689992904663,,,,
1/12/2011,2/1/2013,4,2.41440010070801,,,,
1/12/2011,3/1/2013,4,2.42190003395081,,,,
1/12/2011,4/1/2013,4,2.52189993858337,,,,
1/12/2011,5/1/2013,4,2.53189992904663,,,,
1/12/2011,6/1/2013,4,2.52690005302429,,,,
1/12/2011,7/1/2013,4,2.52189993858337,,,,
1/12/2011,8/1/2013,4,2.51690006256104,,,,
1/12/2011,9/1/2013,4,2.50939989089966,,,,
1/12/2011,10/1/2013,4,2.43440008163452,,,,
1/12/2011,11/1/2013,4,2.42639994621277,,,,
1/12/2011,12/1/2013,4,2.42440009117126,,,,
1/12/2011,1/1/2014,4,2.42840003967285,,,,
1/12/2011,2/1/2011,4,2.46309995651245,2.48079991340637,2.44959998130798,45953,
1/12/2011,3/1/2011,4,2.47720003128052,2.49410009384155,2.46379995346069,37867,
1/12/2011,5/1/2011,4,2.58870005607605,2.60139989852905,2.57590007781982,6281,
1/12/2011,6/1/2011,4,2.58730006217957,2.60120010375977,2.5731999874115,10914,
1/12/2011,12/1/2011,4,2.41499996185303,2.42670011520386,2.41149997711182,1411,
1/13/2011,8/1/2011,1,95.379997253418,,,,
1/13/2011,10/1/2011,1,95.8099975585938,,,,
1/13/2011,11/1/2011,1,95.9499969482422,,,,
1/13/2011,1/1/2012,1,96.0899963378906,,,,
1/13/2011,2/1/2012,1,96.0599975585938,,,,
1/13/2011,3/1/2012,1,96.0199966430664,,,,
1/13/2011,4/1/2012,1,95.9800033569336,,,,
1/13/2011,5/1/2012,1,95.9400024414063,,,,
1/13/2011,6/1/2012,1,95.9100036621094,,,,
1/13/2011,7/1/2012,1,95.8099975585938,,,,
1/13/2011,8/1/2012,1,95.7200012207031,,,,
1/13/2011,9/1/2012,1,95.6399993896484,,,,
1/13/2011,10/1/2012,1,95.5699996948242,,,,
1/13/2011,11/1/2012,1,95.5500030517578,,,,
1/13/2011,1/1/2013,1,95.4300003051758,,,,
1/13/2011,2/1/2013,1,95.3000030517578,,,,
1/13/2011,3/1/2013,1,95.1800003051758,,,,
1/13/2011,4/1/2013,1,95.0599975585937,,,,
1/13/2011,5/1/2013,1,94.9400024414063,,,,
1/13/2011,6/1/2013,1,94.8300018310547,,,,
1/13/2011,7/1/2013,1,94.75,,,,
1/13/2011,8/1/2013,1,94.6900024414063,,,,
1/13/2011,9/1/2013,1,94.6399993896484,,,,
1/13/2011,10/1/2013,1,94.5999984741211,,,,
1/13/2011,11/1/2013,1,94.5699996948242,,,,
1/13/2011,12/1/2013,1,94.5599975585938,,,,
1/13/2011,1/1/2014,1,94.5100021362305,,,,
1/13/2011,2/1/2014,1,94.4700012207031,,,,
1/13/2011,3/1/2014,1,94.4300003051758,,,,
1/13/2011,4/1/2014,1,94.3899993896484,,,,
1/13/2011,5/1/2014,1,94.3600006103516,,,,
1/13/2011,6/1/2014,1,94.3300018310547,,,,
1/13/2011,7/1/2014,1,94.3099975585938,,,,
1/13/2011,8/1/2014,1,94.3000030517578,,,,
1/13/2011,9/1/2014,1,94.2900009155273,,,,
1/13/2011,10/1/2014,1,94.2900009155273,,,,
1/13/2011,11/1/2014,1,94.3000030517578,,,,
1/13/2011,12/1/2014,1,94.3099975585938,,,,
1/13/2011,1/1/2015,1,94.3099975585938,,,,
1/13/2011,2/1/2015,1,94.3199996948242,,,,
1/13/2011,3/1/2015,1,94.3300018310547,,,,
1/13/2011,4/1/2015,1,94.3399963378906,,,,
1/13/2011,5/1/2015,1,94.3600006103516,,,,
1/13/2011,6/1/2015,1,94.379997253418,,,,
1/13/2011,7/1/2015,1,94.4100036621094,,,,
1/13/2011,8/1/2015,1,94.4400024414063,,,,
1/13/2011,9/1/2015,1,94.4700012207031,,,,
1/13/2011,10/1/2015,1,94.5100021362305,,,,
1/13/2011,11/1/2015,1,94.5500030517578,,,,
1/13/2011,12/1/2015,1,94.5999984741211,,,,
1/13/2011,1/1/2016,1,94.620002746582,,,,
1/13/2011,2/1/2016,1,94.6399993896484,,,,
1/13/2011,3/1/2016,1,94.6699981689453,,,,
1/13/2011,4/1/2016,1,94.7099990844727,,,,
1/13/2011,5/1/2016,1,94.75,,,,
1/13/2011,6/1/2016,1,94.7900009155273,,,,
1/13/2011,7/1/2016,1,94.8300018310547,,,,
1/13/2011,8/1/2016,1,94.879997253418,,,,
1/13/2011,9/1/2016,1,94.9300003051758,,,,
1/13/2011,10/1/2016,1,94.9800033569336,,,,
1/13/2011,11/1/2016,1,95.0400009155274,,,,
1/13/2011,12/1/2016,1,95.0999984741211,,,,
1/13/2011,6/1/2017,1,95.4100036621094,,,,
1/13/2011,12/1/2017,1,95.7300033569336,,,,
1/13/2011,6/1/2018,1,96.1100006103516,,,,
1/13/2011,12/1/2018,1,96.4899978637695,,,,
1/13/2011,6/1/2019,1,96.8899993896484,,,,
1/13/2011,12/1/2019,1,97.2900009155273,,,,
1/13/2011,2/1/2011,1,91.4000015258789,92.370002746582,90.75,357511,
1/13/2011,3/1/2011,1,92.3000030517578,93.2699966430664,91.8300018310547,231992,
1/13/2011,4/1/2011,1,93.2099990844727,94.0999984741211,92.7399978637695,113309,
1/13/2011,5/1/2011,1,94,94.7699966430664,93.4899978637695,69548,
1/13/2011,6/1/2011,1,94.5999984741211,95.3099975585937,94.0500030517578,61977,
1/13/2011,7/1/2011,1,95.0599975585937,95.75,94.5,20520,
1/13/2011,9/1/2011,1,95.620002746582,96.1800003051758,95.5,8496,
1/13/2011,12/1/2011,1,96.0699996948242,96.6800003051758,95.4700012207031,35192,
1/13/2011,12/1/2012,1,95.5599975585938,96.129997253418,94.9199981689453,13490,
1/13/2011,8/1/2011,3,2.63100004196167,,,,
1/13/2011,9/1/2011,3,2.644700050354,,,,
1/13/2011,10/1/2011,3,2.65919995307922,,,,
1/13/2011,11/1/2011,3,2.6742000579834,,,,
1/13/2011,12/1/2011,3,2.68720006942749,,,,
1/13/2011,1/1/2012,3,2.70009994506836,,,,
1/13/2011,2/1/2012,3,2.70359992980957,,,,
1/13/2011,3/1/2012,3,2.69359993934631,,,,
1/13/2011,4/1/2012,3,2.67260003089905,,,,
1/13/2011,5/1/2012,3,2.65560007095337,,,,
1/13/2011,6/1/2012,3,2.64459991455078,,,,
1/13/2011,7/1/2012,3,2.64709997177124,,,,
1/13/2011,8/1/2012,3,2.65560007095337,,,,
1/13/2011,9/1/2012,3,2.66759991645813,,,,
1/13/2011,10/1/2012,3,2.6810998916626,,,,
1/13/2011,11/1/2012,3,2.69409990310669,,,,
1/13/2011,12/1/2012,3,2.70709991455078,,,,
1/13/2011,1/1/2013,3,2.72160005569458,,,,
1/13/2011,2/1/2011,3,2.6091001033783,2.62599992752075,2.5864999294281,50143,
1/13/2011,3/1/2011,3,2.61310005187988,2.63059997558594,2.59249997138977,35807,
1/13/2011,4/1/2011,3,2.60759997367859,2.62319993972778,2.58899998664856,15951,
1/13/2011,5/1/2011,3,2.603600025177,2.61649990081787,2.59270000457764,6620,
1/13/2011,6/1/2011,3,2.60579991340637,2.61989998817444,2.58949995040894,11716,
1/13/2011,7/1/2011,3,2.61820006370544,2.62910008430481,2.60400009155273,3977,
1/13/2011,4/1/2011,4,2.56609988212585,,,,
1/13/2011,7/1/2011,4,2.56480002403259,,,,
1/13/2011,8/1/2011,4,2.55049991607666,,,,
1/13/2011,9/1/2011,4,2.53320002555847,,,,
1/13/2011,10/1/2011,4,2.42569994926453,,,,
1/13/2011,11/1/2011,4,2.40669989585876,,,,
1/13/2011,12/1/2011,4,2.39969992637634,,,,
1/13/2011,1/1/2012,4,2.40899991989136,,,,
1/13/2011,2/1/2012,4,2.42269992828369,,,,
1/13/2011,3/1/2012,4,2.43610000610352,,,,
1/13/2011,4/1/2012,4,2.53460001945496,,,,
1/13/2011,5/1/2012,4,2.53909993171692,,,,
1/13/2011,6/1/2012,4,2.53710007667541,,,,
1/13/2011,7/1/2012,4,2.53159999847412,,,,
1/13/2011,8/1/2012,4,2.52209997177124,,,,
1/13/2011,9/1/2012,4,2.50710010528564,,,,
1/13/2011,10/1/2012,4,2.40409994125366,,,,
1/13/2011,11/1/2012,4,2.39109992980957,,,,
1/13/2011,12/1/2012,4,2.38709998130798,,,,
1/13/2011,1/1/2013,4,2.39100003242493,,,,
1/13/2011,2/1/2013,4,2.39849996566772,,,,
1/13/2011,3/1/2013,4,2.40599989891052,,,,
1/13/2011,4/1/2013,4,2.50600004196167,,,,
1/13/2011,5/1/2013,4,2.51600003242493,,,,
1/13/2011,6/1/2013,4,2.51099991798401,,,,
1/13/2011,7/1/2013,4,2.50600004196167,,,,
1/13/2011,8/1/2013,4,2.50099992752075,,,,
1/13/2011,9/1/2013,4,2.49349999427795,,,,
1/13/2011,10/1/2013,4,2.41849994659424,,,,
1/13/2011,11/1/2013,4,2.41050004959106,,,,
1/13/2011,12/1/2013,4,2.40849995613098,,,,
1/13/2011,1/1/2014,4,2.41249990463257,,,,
1/13/2011,2/1/2011,4,2.44589996337891,2.47309994697571,2.43160009384155,50784,
1/13/2011,3/1/2011,4,2.4614999294281,2.48720002174377,2.44779992103577,32016,
1/13/2011,5/1/2011,4,2.57240009307861,2.58999991416931,2.55900001525879,6582,
1/13/2011,6/1/2011,4,2.57139992713928,2.58960008621216,2.55900001525879,9509,
1/14/2011,7/1/2011,1,95.5599975585938,,,,
1/14/2011,8/1/2011,1,95.879997253418,,,,
1/14/2011,9/1/2011,1,96.129997253418,,,,
1/14/2011,10/1/2011,1,96.3300018310547,,,,
1/14/2011,11/1/2011,1,96.5,,,,
1/14/2011,1/1/2012,1,96.6600036621094,,,,
1/14/2011,2/1/2012,1,96.6399993896484,,,,
1/14/2011,3/1/2012,1,96.6100006103516,,,,
1/14/2011,4/1/2012,1,96.5699996948242,,,,
1/14/2011,5/1/2012,1,96.5400009155274,,,,
1/14/2011,6/1/2012,1,96.5100021362305,,,,
1/14/2011,7/1/2012,1,96.4300003051758,,,,
1/14/2011,8/1/2012,1,96.3399963378906,,,,
1/14/2011,9/1/2012,1,96.2600021362305,,,,
1/14/2011,10/1/2012,1,96.1999969482422,,,,
1/14/2011,11/1/2012,1,96.1699981689453,,,,
1/14/2011,1/1/2013,1,96.0699996948242,,,,
1/14/2011,2/1/2013,1,95.9499969482422,,,,
1/14/2011,3/1/2013,1,95.8300018310547,,,,
1/14/2011,4/1/2013,1,95.7099990844727,,,,
1/14/2011,5/1/2013,1,95.5899963378906,,,,
1/14/2011,6/1/2013,1,95.4800033569336,,,,
1/14/2011,7/1/2013,1,95.4000015258789,,,,
1/14/2011,8/1/2013,1,95.3300018310547,,,,
1/14/2011,9/1/2013,1,95.2699966430664,,,,
1/14/2011,10/1/2013,1,95.2200012207031,,,,
1/14/2011,11/1/2013,1,95.1800003051758,,,,
1/14/2011,12/1/2013,1,95.1600036621094,,,,
1/14/2011,1/1/2014,1,95.1100006103516,,,,
1/14/2011,2/1/2014,1,95.0599975585937,,,,
1/14/2011,3/1/2014,1,95.0199966430664,,,,
1/14/2011,4/1/2014,1,94.9800033569336,,,,
1/14/2011,5/1/2014,1,94.9499969482422,,,,
1/14/2011,6/1/2014,1,94.9199981689453,,,,
1/14/2011,7/1/2014,1,94.9000015258789,,,,
1/14/2011,8/1/2014,1,94.8899993896484,,,,
1/14/2011,9/1/2014,1,94.879997253418,,,,
1/14/2011,10/1/2014,1,94.879997253418,,,,
1/14/2011,11/1/2014,1,94.879997253418,,,,
1/14/2011,12/1/2014,1,94.8899993896484,,,,
1/14/2011,1/1/2015,1,94.8899993896484,,,,
1/14/2011,2/1/2015,1,94.8899993896484,,,,
1/14/2011,3/1/2015,1,94.8899993896484,,,,
1/14/2011,4/1/2015,1,94.9000015258789,,,,
1/14/2011,5/1/2015,1,94.9199981689453,,,,
1/14/2011,6/1/2015,1,94.9400024414063,,,,
1/14/2011,7/1/2015,1,94.9599990844727,,,,
1/14/2011,8/1/2015,1,94.9899978637695,,,,
1/14/2011,9/1/2015,1,95.0199966430664,,,,
1/14/2011,10/1/2015,1,95.0500030517578,,,,
1/14/2011,11/1/2015,1,95.0899963378906,,,,
1/14/2011,12/1/2015,1,95.129997253418,,,,
1/14/2011,1/1/2016,1,95.1500015258789,,,,
1/14/2011,2/1/2016,1,95.1699981689453,,,,
1/14/2011,3/1/2016,1,95.1999969482422,,,,
1/14/2011,4/1/2016,1,95.2300033569336,,,,
1/14/2011,5/1/2016,1,95.2699966430664,,,,
1/14/2011,6/1/2016,1,95.3099975585937,,,,
1/14/2011,7/1/2016,1,95.3499984741211,,,,
1/14/2011,8/1/2016,1,95.3899993896484,,,,
1/14/2011,9/1/2016,1,95.4400024414062,,,,
1/14/2011,10/1/2016,1,95.4899978637695,,,,
1/14/2011,11/1/2016,1,95.5500030517578,,,,
1/14/2011,12/1/2016,1,95.6100006103516,,,,
1/14/2011,6/1/2017,1,95.9199981689453,,,,
1/14/2011,12/1/2017,1,96.2399978637695,,,,
1/14/2011,6/1/2018,1,96.620002746582,,,,
1/14/2011,12/1/2018,1,97,,,,
1/14/2011,6/1/2019,1,97.4000015258789,,,,
1/14/2011,12/1/2019,1,97.8000030517578,,,,
1/14/2011,2/1/2011,1,91.5400009155274,91.6900024414062,90.0999984741211,312667,
1/14/2011,3/1/2011,1,92.5699996948242,92.6699981689453,91.1699981689453,238905,
1/14/2011,4/1/2011,1,93.5599975585938,93.6500015258789,92.2799987792969,134034,
1/14/2011,5/1/2011,1,94.4300003051758,94.5199966430664,93.2099990844727,59707,
1/14/2011,6/1/2011,1,95.0800018310547,95.120002746582,93.9000015258789,59452,
1/14/2011,12/1/2011,1,96.6399993896484,96.7399978637695,95.5599975585938,35375,
1/14/2011,12/1/2012,1,96.1900024414063,96.370002746582,95.2300033569336,7859,
1/14/2011,8/1/2011,3,2.65949988365173,,,,
1/14/2011,9/1/2011,3,2.67330002784729,,,,
1/14/2011,10/1/2011,3,2.68759989738464,,,,
1/14/2011,11/1/2011,3,2.70199990272522,,,,
1/14/2011,12/1/2011,3,2.7140998840332,,,,
1/14/2011,1/1/2012,3,2.72609996795654,,,,
1/14/2011,2/1/2012,3,2.72959995269775,,,,
1/14/2011,3/1/2012,3,2.72009992599487,,,,
1/14/2011,4/1/2012,3,2.69959998130798,,,,
1/14/2011,5/1/2012,3,2.68309998512268,,,,
1/14/2011,6/1/2012,3,2.67260003089905,,,,
1/14/2011,7/1/2012,3,2.67510008811951,,,,
1/14/2011,8/1/2012,3,2.68359994888306,,,,
1/14/2011,9/1/2012,3,2.6956000328064,,,,
1/14/2011,10/1/2012,3,2.70910000801086,,,,
1/14/2011,11/1/2012,3,2.72210001945496,,,,
1/14/2011,12/1/2012,3,2.73510003089905,,,,
1/14/2011,1/1/2013,3,2.74959993362427,,,,
1/14/2011,2/1/2011,3,2.64520001411438,2.646399974823,2.59590005874634,42209,
1/14/2011,3/1/2011,3,2.64860010147095,2.64949989318848,2.60170006752014,29900,
1/14/2011,4/1/2011,3,2.64109992980957,2.64199995994568,2.5978000164032,10018,
1/14/2011,5/1/2011,3,2.63470005989075,2.63490009307861,2.60450005531311,9663,
1/14/2011,6/1/2011,3,2.63529992103577,2.6363000869751,2.59649991989136,11014,
1/14/2011,7/1/2011,3,2.64680004119873,2.6470000743866,2.61619997024536,2493,
1/14/2011,7/1/2011,4,2.6003999710083,,,,
1/14/2011,8/1/2011,4,2.58419990539551,,,,
1/14/2011,9/1/2011,4,2.56520009040833,,,,
1/14/2011,10/1/2011,4,2.45619988441467,,,,
1/14/2011,11/1/2011,4,2.43619990348816,,,,
1/14/2011,12/1/2011,4,2.42770004272461,,,,
1/14/2011,1/1/2012,4,2.4375,,,,
1/14/2011,2/1/2012,4,2.45129990577698,,,,
1/14/2011,3/1/2012,4,2.46479988098145,,,,
1/14/2011,4/1/2012,4,2.56329989433289,,,,
1/14/2011,5/1/2012,4,2.56780004501343,,,,
1/14/2011,6/1/2012,4,2.56579995155334,,,,
1/14/2011,7/1/2012,4,2.56030011177063,,,,
1/14/2011,8/1/2012,4,2.55080008506775,,,,
1/14/2011,9/1/2012,4,2.5353000164032,,,,
1/14/2011,10/1/2012,4,2.43179988861084,,,,
1/14/2011,11/1/2012,4,2.41829991340637,,,,
1/14/2011,12/1/2012,4,2.41380000114441,,,,
1/14/2011,1/1/2013,4,2.41770005226135,,,,
1/14/2011,2/1/2013,4,2.42519998550415,,,,
1/14/2011,3/1/2013,4,2.43269991874695,,,,
1/14/2011,4/1/2013,4,2.5327000617981,,,,
1/14/2011,5/1/2013,4,2.54270005226135,,,,
1/14/2011,6/1/2013,4,2.53769993782043,,,,
1/14/2011,7/1/2013,4,2.5327000617981,,,,
1/14/2011,8/1/2013,4,2.52769994735718,,,,
1/14/2011,9/1/2013,4,2.52020001411438,,,,
1/14/2011,10/1/2013,4,2.44519996643066,,,,
1/14/2011,11/1/2013,4,2.43720006942749,,,,
1/14/2011,12/1/2013,4,2.43519997596741,,,,
1/14/2011,1/1/2014,4,2.43919992446899,,,,
1/14/2011,2/1/2011,4,2.49460005760193,2.49600005149841,2.44930005073547,32100,
1/14/2011,3/1/2011,4,2.5064001083374,2.50780010223389,2.46399998664856,25852,
1/14/2011,4/1/2011,4,2.60879993438721,2.60999989509583,2.56750011444092,15211,
1/14/2011,5/1/2011,4,2.61220002174377,2.61249995231628,2.57739996910095,9320,
1/14/2011,6/1/2011,4,2.60920000076294,2.61030006408691,2.5699999332428,8549,
1/18/2011,8/1/2011,1,95.7600021362305,,,,
1/18/2011,9/1/2011,1,96,,,,
1/18/2011,10/1/2011,1,96.1999969482422,,,,
1/18/2011,11/1/2011,1,96.3600006103516,,,,
1/18/2011,1/1/2012,1,96.5100021362305,,,,
1/18/2011,2/1/2012,1,96.4899978637695,,,,
1/18/2011,3/1/2012,1,96.4700012207031,,,,
1/18/2011,4/1/2012,1,96.4400024414062,,,,
1/18/2011,5/1/2012,1,96.4100036621094,,,,
1/18/2011,6/1/2012,1,96.379997253418,,,,
1/18/2011,7/1/2012,1,96.3099975585937,,,,
1/18/2011,8/1/2012,1,96.2300033569336,,,,
1/18/2011,9/1/2012,1,96.1600036621094,,,,
1/18/2011,10/1/2012,1,96.120002746582,,,,
1/18/2011,11/1/2012,1,96.0999984741211,,,,
1/18/2011,12/1/2012,1,96.129997253418,,,,
1/18/2011,1/1/2013,1,96.0100021362305,,,,
1/18/2011,2/1/2013,1,95.8899993896484,,,,
1/18/2011,3/1/2013,1,95.7799987792969,,,,
1/18/2011,4/1/2013,1,95.6600036621094,,,,
1/18/2011,5/1/2013,1,95.5400009155273,,,,
1/18/2011,6/1/2013,1,95.4300003051758,,,,
1/18/2011,7/1/2013,1,95.3600006103516,,,,
1/18/2011,8/1/2013,1,95.3000030517578,,,,
1/18/2011,9/1/2013,1,95.25,,,,
1/18/2011,10/1/2013,1,95.2099990844727,,,,
1/18/2011,11/1/2013,1,95.1900024414062,,,,
1/18/2011,12/1/2013,1,95.1800003051758,,,,
1/18/2011,1/1/2014,1,95.129997253418,,,,
1/18/2011,2/1/2014,1,95.0899963378906,,,,
1/18/2011,3/1/2014,1,95.0500030517578,,,,
1/18/2011,4/1/2014,1,95.0199966430664,,,,
1/18/2011,5/1/2014,1,94.9899978637695,,,,
1/18/2011,6/1/2014,1,94.9700012207031,,,,
1/18/2011,7/1/2014,1,94.9499969482422,,,,
1/18/2011,8/1/2014,1,94.9400024414063,,,,
1/18/2011,9/1/2014,1,94.9300003051758,,,,
1/18/2011,10/1/2014,1,94.9300003051758,,,,
1/18/2011,11/1/2014,1,94.9400024414063,,,,
1/18/2011,12/1/2014,1,94.9599990844727,,,,
1/18/2011,1/1/2015,1,94.9700012207031,,,,
1/18/2011,2/1/2015,1,94.9800033569336,,,,
1/18/2011,3/1/2015,1,95,,,,
1/18/2011,4/1/2015,1,95.0199966430664,,,,
1/18/2011,5/1/2015,1,95.0500030517578,,,,
1/18/2011,6/1/2015,1,95.0800018310547,,,,
1/18/2011,7/1/2015,1,95.1100006103516,,,,
1/18/2011,8/1/2015,1,95.1500015258789,,,,
1/18/2011,9/1/2015,1,95.1900024414062,,,,
1/18/2011,10/1/2015,1,95.2300033569336,,,,
1/18/2011,11/1/2015,1,95.2799987792969,,,,
1/18/2011,12/1/2015,1,95.3300018310547,,,,
1/18/2011,1/1/2016,1,95.3499984741211,,,,
1/18/2011,2/1/2016,1,95.370002746582,,,,
1/18/2011,3/1/2016,1,95.4000015258789,,,,
1/18/2011,4/1/2016,1,95.4300003051758,,,,
1/18/2011,5/1/2016,1,95.4700012207031,,,,
1/18/2011,6/1/2016,1,95.5100021362305,,,,
1/18/2011,7/1/2016,1,95.5500030517578,,,,
1/18/2011,8/1/2016,1,95.5899963378906,,,,
1/18/2011,9/1/2016,1,95.6399993896484,,,,
1/18/2011,10/1/2016,1,95.6900024414063,,,,
1/18/2011,11/1/2016,1,95.75,,,,
1/18/2011,12/1/2016,1,95.8099975585938,,,,
1/18/2011,6/1/2017,1,96.120002746582,,,,
1/18/2011,12/1/2017,1,96.4400024414062,,,,
1/18/2011,6/1/2018,1,96.8199996948242,,,,
1/18/2011,12/1/2018,1,97.1999969482422,,,,
1/18/2011,6/1/2019,1,97.5999984741211,,,,
1/18/2011,12/1/2019,1,98,,,,
1/18/2011,2/1/2011,1,91.379997253418,91.9000015258789,90.5500030517578,211940,
1/18/2011,3/1/2011,1,92.3099975585938,92.8899993896484,91.4599990844727,267310,
1/18/2011,4/1/2011,1,93.3300018310547,93.9000015258789,92.4499969482422,71261,
1/18/2011,5/1/2011,1,94.2399978637695,94.7900009155273,93.3099975585938,39123,
1/18/2011,6/1/2011,1,94.9199981689453,95.4499969482422,93.9700012207031,40805,
1/18/2011,7/1/2011,1,95.4300003051758,95.7600021362305,94.5,10115,
1/18/2011,12/1/2011,1,96.5,97.0199966430664,95.5400009155273,27464,
1/18/2011,8/1/2011,3,2.65079998970032,,,,
1/18/2011,9/1/2011,3,2.66510009765625,,,,
1/18/2011,10/1/2011,3,2.67980003356934,,,,
1/18/2011,11/1/2011,3,2.69440007209778,,,,
1/18/2011,12/1/2011,3,2.70670008659363,,,,
1/18/2011,1/1/2012,3,2.71880006790161,,,,
1/18/2011,2/1/2012,3,2.72230005264282,,,,
1/18/2011,3/1/2012,3,2.71280002593994,,,,
1/18/2011,4/1/2012,3,2.69180011749268,,,,
1/18/2011,5/1/2012,3,2.67479991912842,,,,
1/18/2011,6/1/2012,3,2.66380000114441,,,,
1/18/2011,7/1/2012,3,2.66630005836487,,,,
1/18/2011,8/1/2012,3,2.67479991912842,,,,
1/18/2011,9/1/2012,3,2.68680000305176,,,,
1/18/2011,10/1/2012,3,2.70029997825623,,,,
1/18/2011,11/1/2012,3,2.71329998970032,,,,
1/18/2011,12/1/2012,3,2.72630000114441,,,,
1/18/2011,1/1/2013,3,2.74079990386963,,,,
1/18/2011,2/1/2011,3,2.64590001106262,2.66170001029968,2.6217999458313,46265,
1/18/2011,3/1/2011,3,2.64890003204346,2.66339993476868,2.62450003623962,32835,
1/18/2011,4/1/2011,3,2.63910007476807,2.65249991416931,2.61389994621277,13783,
1/18/2011,5/1/2011,3,2.63059997558594,2.64350008964539,2.60980010032654,5520,
1/18/2011,6/1/2011,3,2.62960004806519,2.64299988746643,2.60669994354248,7712,
1/18/2011,7/1/2011,3,2.63949990272522,2.6528000831604,2.61700010299683,3279,
1/18/2011,4/1/2011,4,2.59850001335144,,,,
1/18/2011,5/1/2011,4,2.603600025177,,,,
1/18/2011,6/1/2011,4,2.60209989547729,,,,
1/18/2011,7/1/2011,4,2.59439992904663,,,,
1/18/2011,8/1/2011,4,2.5796000957489,,,,
1/18/2011,9/1/2011,4,2.56030011177063,,,,
1/18/2011,10/1/2011,4,2.45099997520447,,,,
1/18/2011,11/1/2011,4,2.43050003051758,,,,
1/18/2011,12/1/2011,4,2.42129993438721,,,,
1/18/2011,1/1/2012,4,2.43079996109009,,,,
1/18/2011,2/1/2012,4,2.44479990005493,,,,
1/18/2011,3/1/2012,4,2.45910000801086,,,,
1/18/2011,4/1/2012,4,2.55879998207092,,,,
1/18/2011,5/1/2012,4,2.56279993057251,,,,
1/18/2011,6/1/2012,4,2.56030011177063,,,,
1/18/2011,7/1/2012,4,2.55480003356934,,,,
1/18/2011,8/1/2012,4,2.54530000686645,,,,
1/18/2011,9/1/2012,4,2.5297999382019,,,,
1/18/2011,10/1/2012,4,2.42630004882812,,,,
1/18/2011,11/1/2012,4,2.41280007362366,,,,
1/18/2011,12/1/2012,4,2.40829992294312,,,,
1/18/2011,1/1/2013,4,2.41219997406006,,,,
1/18/2011,2/1/2013,4,2.41969990730286,,,,
1/18/2011,3/1/2013,4,2.42720007896423,,,,
1/18/2011,4/1/2013,4,2.5271999835968,,,,
1/18/2011,5/1/2013,4,2.53719997406006,,,,
1/18/2011,6/1/2013,4,2.53220009803772,,,,
1/18/2011,7/1/2013,4,2.5271999835968,,,,
1/18/2011,8/1/2013,4,2.52220010757446,,,,
1/18/2011,9/1/2013,4,2.51469993591309,,,,
1/18/2011,10/1/2013,4,2.43969988822937,,,,
1/18/2011,11/1/2013,4,2.4316999912262,,,,
1/18/2011,12/1/2013,4,2.42969989776611,,,,
1/18/2011,1/1/2014,4,2.43370008468628,,,,
1/18/2011,2/1/2011,4,2.47919988632202,2.50780010223389,2.45230007171631,40916,
1/18/2011,3/1/2011,4,2.49390006065369,2.51920008659363,2.46690011024475,30737,
1/19/2011,8/1/2011,1,95.5699996948242,,,,
1/19/2011,10/1/2011,1,96.0299987792969,,,,
1/19/2011,11/1/2011,1,96.1900024414063,,,,
1/19/2011,1/1/2012,1,96.3300018310547,,,,
1/19/2011,2/1/2012,1,96.3000030517578,,,,
1/19/2011,3/1/2012,1,96.2699966430664,,,,
1/19/2011,4/1/2012,1,96.2300033569336,,,,
1/19/2011,5/1/2012,1,96.1999969482422,,,,
1/19/2011,7/1/2012,1,96.0899963378906,,,,
1/19/2011,8/1/2012,1,96.0100021362305,,,,
1/19/2011,9/1/2012,1,95.9400024414063,,,,
1/19/2011,10/1/2012,1,95.8899993896484,,,,
1/19/2011,11/1/2012,1,95.8600006103516,,,,
1/19/2011,12/1/2012,1,95.879997253418,,,,
1/19/2011,1/1/2013,1,95.7600021362305,,,,
1/19/2011,2/1/2013,1,95.6399993896484,,,,
1/19/2011,3/1/2013,1,95.5199966430664,,,,
1/19/2011,4/1/2013,1,95.4000015258789,,,,
1/19/2011,5/1/2013,1,95.2799987792969,,,,
1/19/2011,6/1/2013,1,95.1699981689453,,,,
1/19/2011,7/1/2013,1,95.0999984741211,,,,
1/19/2011,8/1/2013,1,95.0400009155274,,,,
1/19/2011,9/1/2013,1,95,,,,
1/19/2011,10/1/2013,1,94.9700012207031,,,,
1/19/2011,11/1/2013,1,94.9499969482422,,,,
1/19/2011,12/1/2013,1,94.9400024414063,,,,
1/19/2011,1/1/2014,1,94.8899993896484,,,,
1/19/2011,2/1/2014,1,94.8499984741211,,,,
1/19/2011,3/1/2014,1,94.8099975585938,,,,
1/19/2011,4/1/2014,1,94.7699966430664,,,,
1/19/2011,5/1/2014,1,94.7399978637695,,,,
1/19/2011,6/1/2014,1,94.7099990844727,,,,
1/19/2011,7/1/2014,1,94.6900024414063,,,,
1/19/2011,8/1/2014,1,94.6699981689453,,,,
1/19/2011,9/1/2014,1,94.6600036621094,,,,
1/19/2011,10/1/2014,1,94.6600036621094,,,,
1/19/2011,11/1/2014,1,94.6699981689453,,,,
1/19/2011,12/1/2014,1,94.6900024414063,,,,
1/19/2011,1/1/2015,1,94.6999969482422,,,,
1/19/2011,2/1/2015,1,94.7200012207031,,,,
1/19/2011,3/1/2015,1,94.7399978637695,,,,
1/19/2011,4/1/2015,1,94.7699966430664,,,,
1/19/2011,5/1/2015,1,94.8000030517578,,,,
1/19/2011,6/1/2015,1,94.8300018310547,,,,
1/19/2011,7/1/2015,1,94.870002746582,,,,
1/19/2011,8/1/2015,1,94.9100036621094,,,,
1/19/2011,9/1/2015,1,94.9499969482422,,,,
1/19/2011,10/1/2015,1,95,,,,
1/19/2011,11/1/2015,1,95.0500030517578,,,,
1/19/2011,1/1/2016,1,95.129997253418,,,,
1/19/2011,2/1/2016,1,95.1600036621094,,,,
1/19/2011,3/1/2016,1,95.1900024414062,,,,
1/19/2011,4/1/2016,1,95.2300033569336,,,,
1/19/2011,5/1/2016,1,95.2699966430664,,,,
1/19/2011,6/1/2016,1,95.3199996948242,,,,
1/19/2011,7/1/2016,1,95.370002746582,,,,
1/19/2011,8/1/2016,1,95.4199981689453,,,,
1/19/2011,9/1/2016,1,95.4700012207031,,,,
1/19/2011,10/1/2016,1,95.5299987792969,,,,
1/19/2011,11/1/2016,1,95.5899963378906,,,,
1/19/2011,12/1/2016,1,95.6500015258789,,,,
1/19/2011,6/1/2017,1,95.9700012207031,,,,
1/19/2011,12/1/2017,1,96.2900009155274,,,,
1/19/2011,6/1/2018,1,96.6900024414062,,,,
1/19/2011,12/1/2018,1,97.0899963378906,,,,
1/19/2011,6/1/2019,1,97.5,,,,
1/19/2011,12/1/2019,1,97.9100036621094,,,,
1/19/2011,2/1/2011,1,90.8600006103516,92.0999984741211,90.4700012207031,108697,
1/19/2011,3/1/2011,1,91.8099975585938,93.0199966430664,91.4599990844727,324999,
1/19/2011,4/1/2011,1,92.9800033569336,94.0199966430664,92.5800018310547,91117,
1/19/2011,5/1/2011,1,93.9899978637695,94.9199981689453,93.5299987792969,42075,
1/19/2011,6/1/2011,1,94.6999969482422,95.5599975585938,94.25,43898,
1/19/2011,7/1/2011,1,95.2300033569336,96.0400009155273,94.7600021362305,11518,
1/19/2011,9/1/2011,1,95.8199996948242,96.4899978637695,95.4199981689453,4586,
1/19/2011,12/1/2011,1,96.3300018310547,97.0199966430664,95.8099975585938,27577,
1/19/2011,6/1/2012,1,96.1699981689453,96.8300018310547,95.75,1713,
1/19/2011,12/1/2015,1,95.0999984741211,95.6999969482422,94.6500015258789,138,
1/19/2011,4/1/2011,3,2.64689993858337,,,,
1/19/2011,8/1/2011,3,2.65380001068115,,,,
1/19/2011,9/1/2011,3,2.66790008544922,,,,
1/19/2011,10/1/2011,3,2.68249988555908,,,,
1/19/2011,11/1/2011,3,2.69670009613037,,,,
1/19/2011,12/1/2011,3,2.70869994163513,,,,
1/19/2011,1/1/2012,3,2.72079992294312,,,,
1/19/2011,2/1/2012,3,2.72429990768433,,,,
1/19/2011,3/1/2012,3,2.71479988098145,,,,
1/19/2011,4/1/2012,3,2.69379997253418,,,,
1/19/2011,5/1/2012,3,2.6768000125885,,,,
1/19/2011,6/1/2012,3,2.66580009460449,,,,
1/19/2011,7/1/2012,3,2.66829991340637,,,,
1/19/2011,8/1/2012,3,2.6768000125885,,,,
1/19/2011,9/1/2012,3,2.68880009651184,,,,
1/19/2011,10/1/2012,3,2.70230007171631,,,,
1/19/2011,11/1/2012,3,2.7153000831604,,,,
1/19/2011,12/1/2012,3,2.72830009460449,,,,
1/19/2011,1/1/2013,3,2.74279999732971,,,,
1/19/2011,2/1/2011,3,2.65619993209839,2.67589998245239,2.64000010490417,32694,
1/19/2011,3/1/2011,3,2.65899991989136,2.6774001121521,2.64199995994568,40869,
1/19/2011,5/1/2011,3,2.63709998130798,2.6538999080658,2.6275999546051,7069,
1/19/2011,6/1/2011,3,2.63490009307861,2.65330004692078,2.62569999694824,8811,
1/19/2011,7/1/2011,3,2.64339995384216,2.66129994392395,2.63339996337891,2397,
1/19/2011,7/1/2011,4,2.59929990768433,,,,
1/19/2011,8/1/2011,4,2.58500003814697,,,,
1/19/2011,9/1/2011,4,2.56550002098083,,,,
1/19/2011,10/1/2011,4,2.45639991760254,,,,
1/19/2011,11/1/2011,4,2.43510007858276,,,,
1/19/2011,12/1/2011,4,2.4261999130249,,,,
1/19/2011,1/1/2012,4,2.43569993972778,,,,
1/19/2011,2/1/2012,4,2.44970011711121,,,,
1/19/2011,3/1/2012,4,2.46420001983643,,,,
1/19/2011,4/1/2012,4,2.56389999389648,,,,
1/19/2011,5/1/2012,4,2.56789994239807,,,,
1/19/2011,6/1/2012,4,2.56539988517761,,,,
1/19/2011,7/1/2012,4,2.5599000453949,,,,
1/19/2011,8/1/2012,4,2.55040001869202,,,,
1/19/2011,9/1/2012,4,2.53489995002747,,,,
1/19/2011,10/1/2012,4,2.43140006065369,,,,
1/19/2011,11/1/2012,4,2.41790008544922,,,,
1/19/2011,12/1/2012,4,2.41339993476868,,,,
1/19/2011,1/1/2013,4,2.41729998588562,,,,
1/19/2011,2/1/2013,4,2.42479991912842,,,,
1/19/2011,3/1/2013,4,2.43230009078979,,,,
1/19/2011,4/1/2013,4,2.53229999542236,,,,
1/19/2011,5/1/2013,4,2.54229998588562,,,,
1/19/2011,6/1/2013,4,2.53730010986328,,,,
1/19/2011,7/1/2013,4,2.53229999542236,,,,
1/19/2011,8/1/2013,4,2.52729988098145,,,,
1/19/2011,9/1/2013,4,2.51979994773865,,,,
1/19/2011,10/1/2013,4,2.44479990005493,,,,
1/19/2011,11/1/2013,4,2.43680000305176,,,,
1/19/2011,12/1/2013,4,2.43479990959167,,,,
1/19/2011,1/1/2014,4,2.43880009651184,,,,
1/19/2011,2/1/2011,4,2.48160004615784,2.50110006332397,2.47250008583069,30445,
1/19/2011,3/1/2011,4,2.49629998207092,2.51500010490417,2.48620009422302,35266,
1/19/2011,4/1/2011,4,2.60139989852905,2.61789989471436,2.59100008010864,17664,
1/19/2011,5/1/2011,4,2.60730004310608,2.62229990959167,2.59910011291504,8858,
1/19/2011,6/1/2011,4,2.60649991035461,2.62170004844666,2.59689998626709,8146,
1/20/2011,2/1/2011,1,88.8600006103516,,,,
1/20/2011,9/1/2011,1,94.3399963378906,,,,
1/20/2011,11/1/2011,1,94.8300018310547,,,,
1/20/2011,12/1/2011,1,95.0400009155274,,,,
1/20/2011,1/1/2012,1,95.0999984741211,,,,
1/20/2011,2/1/2012,1,95.1100006103516,,,,
1/20/2011,3/1/2012,1,95.120002746582,,,,
1/20/2011,4/1/2012,1,95.1100006103516,,,,
1/20/2011,5/1/2012,1,95.1100006103516,,,,
1/20/2011,6/1/2012,1,95.1100006103516,,,,
1/20/2011,7/1/2012,1,95.0400009155274,,,,
1/20/2011,8/1/2012,1,94.9700012207031,,,,
1/20/2011,9/1/2012,1,94.9100036621094,,,,
1/20/2011,10/1/2012,1,94.870002746582,,,,
1/20/2011,11/1/2012,1,94.8399963378906,,,,
1/20/2011,12/1/2012,1,94.879997253418,,,,
1/20/2011,1/1/2013,1,94.7799987792969,,,,
1/20/2011,2/1/2013,1,94.6800003051758,,,,
1/20/2011,3/1/2013,1,94.5899963378906,,,,
1/20/2011,4/1/2013,1,94.5,,,,
1/20/2011,5/1/2013,1,94.4100036621094,,,,
1/20/2011,6/1/2013,1,94.3199996948242,,,,
1/20/2011,7/1/2013,1,94.2799987792969,,,,
1/20/2011,8/1/2013,1,94.25,,,,
1/20/2011,9/1/2013,1,94.2300033569336,,,,
1/20/2011,10/1/2013,1,94.2300033569336,,,,
1/20/2011,11/1/2013,1,94.2300033569336,,,,
1/20/2011,12/1/2013,1,94.2399978637695,,,,
1/20/2011,1/1/2014,1,94.2099990844727,,,,
1/20/2011,2/1/2014,1,94.1800003051758,,,,
1/20/2011,3/1/2014,1,94.1600036621094,,,,
1/20/2011,4/1/2014,1,94.1399993896484,,,,
1/20/2011,5/1/2014,1,94.120002746582,,,,
1/20/2011,6/1/2014,1,94.1100006103516,,,,
1/20/2011,7/1/2014,1,94.0999984741211,,,,
1/20/2011,8/1/2014,1,94.0999984741211,,,,
1/20/2011,9/1/2014,1,94.1100006103516,,,,
1/20/2011,10/1/2014,1,94.120002746582,,,,
1/20/2011,11/1/2014,1,94.1500015258789,,,,
1/20/2011,12/1/2014,1,94.1900024414062,,,,
1/20/2011,1/1/2015,1,94.2200012207031,,,,
1/20/2011,2/1/2015,1,94.25,,,,
1/20/2011,3/1/2015,1,94.2900009155273,,,,
1/20/2011,4/1/2015,1,94.3300018310547,,,,
1/20/2011,5/1/2015,1,94.379997253418,,,,
1/20/2011,6/1/2015,1,94.4300003051758,,,,
1/20/2011,7/1/2015,1,94.4800033569336,,,,
1/20/2011,8/1/2015,1,94.5299987792969,,,,
1/20/2011,9/1/2015,1,94.5899963378906,,,,
1/20/2011,10/1/2015,1,94.6500015258789,,,,
1/20/2011,11/1/2015,1,94.7200012207031,,,,
1/20/2011,12/1/2015,1,94.7900009155273,,,,
1/20/2011,1/1/2016,1,94.8300018310547,,,,
1/20/2011,2/1/2016,1,94.870002746582,,,,
1/20/2011,3/1/2016,1,94.9199981689453,,,,
1/20/2011,4/1/2016,1,94.9700012207031,,,,
1/20/2011,5/1/2016,1,95.0199966430664,,,,
1/20/2011,6/1/2016,1,95.0800018310547,,,,
1/20/2011,7/1/2016,1,95.1399993896484,,,,
1/20/2011,8/1/2016,1,95.1999969482422,,,,
1/20/2011,9/1/2016,1,95.2600021362305,,,,
1/20/2011,10/1/2016,1,95.3300018310547,,,,
1/20/2011,11/1/2016,1,95.4000015258789,,,,
1/20/2011,12/1/2016,1,95.4700012207031,,,,
1/20/2011,6/1/2017,1,95.8199996948242,,,,
1/20/2011,12/1/2017,1,96.1800003051758,,,,
1/20/2011,6/1/2018,1,96.5699996948242,,,,
1/20/2011,12/1/2018,1,96.9700012207031,,,,
1/20/2011,6/1/2019,1,97.379997253418,,,,
1/20/2011,12/1/2019,1,97.7900009155274,,,,
1/20/2011,3/1/2011,1,89.5899963378906,91.8000030517578,88.9000015258789,441755,
1/20/2011,4/1/2011,1,90.9599990844727,92.9499969482422,90.2600021362305,166967,
1/20/2011,5/1/2011,1,92.1800003051758,93.9400024414062,91.4400024414062,94197,
1/20/2011,6/1/2011,1,93.0400009155273,94.7099990844727,92.2600021362305,80969,
1/20/2011,7/1/2011,1,93.6500015258789,95.0899963378906,93,20527,
1/20/2011,8/1/2011,1,94.0400009155274,95.4199981689453,93.3099975585938,11915,
1/20/2011,10/1/2011,1,94.5999984741211,95.6999969482422,93.9400024414062,6429,
1/20/2011,8/1/2011,3,2.62269997596741,,,,
1/20/2011,9/1/2011,3,2.63750004768372,,,,
1/20/2011,10/1/2011,3,2.65330004692078,,,,
1/20/2011,11/1/2011,3,2.66919994354248,,,,
1/20/2011,12/1/2011,3,2.68249988555908,,,,
1/20/2011,1/1/2012,3,2.69549989700317,,,,
1/20/2011,2/1/2012,3,2.69849991798401,,,,
1/20/2011,3/1/2012,3,2.68950009346008,,,,
1/20/2011,4/1/2012,3,2.66899991035461,,,,
1/20/2011,5/1/2012,3,2.65249991416931,,,,
1/20/2011,6/1/2012,3,2.64199995994568,,,,
1/20/2011,7/1/2012,3,2.64499998092651,,,,
1/20/2011,8/1/2012,3,2.65400004386902,,,,
1/20/2011,9/1/2012,3,2.66650009155273,,,,
1/20/2011,10/1/2012,3,2.6800000667572,,,,
1/20/2011,11/1/2012,3,2.69300007820129,,,,
1/20/2011,12/1/2012,3,2.70600008964539,,,,
1/20/2011,1/1/2013,3,2.72049999237061,,,,
1/20/2011,2/1/2011,3,2.62319993972778,2.65680003166199,2.59619998931885,30718,
1/20/2011,3/1/2011,3,2.62649989128113,2.65899991989136,2.59899997711182,47688,
1/20/2011,4/1/2011,3,2.61560010910034,2.64429998397827,2.58899998664856,15157,
1/20/2011,5/1/2011,3,2.60630011558533,2.63240003585815,2.5813000202179,6027,
1/20/2011,6/1/2011,3,2.60470008850098,2.63479995727539,2.58019995689392,10212,
1/20/2011,7/1/2011,3,2.61279988288879,2.63849997520447,2.58739995956421,4416,
1/20/2011,8/1/2011,4,2.54489994049072,,,,
1/20/2011,9/1/2011,4,2.5271999835968,,,,
1/20/2011,10/1/2011,4,2.42170000076294,,,,
1/20/2011,11/1/2011,4,2.40170001983643,,,,
1/20/2011,12/1/2011,4,2.3931999206543,,,,
1/20/2011,1/1/2012,4,2.40300011634827,,,,
1/20/2011,2/1/2012,4,2.41799998283386,,,,
1/20/2011,3/1/2012,4,2.43300008773804,,,,
1/20/2011,4/1/2012,4,2.53399991989136,,,,
1/20/2011,5/1/2012,4,2.53900003433228,,,,
1/20/2011,6/1/2012,4,2.5385000705719,,,,
1/20/2011,7/1/2012,4,2.53299999237061,,,,
1/20/2011,8/1/2012,4,2.52320003509521,,,,
1/20/2011,9/1/2012,4,2.50740003585815,,,,
1/20/2011,10/1/2012,4,2.4038999080658,,,,
1/20/2011,11/1/2012,4,2.39019989967346,,,,
1/20/2011,12/1/2012,4,2.38520002365112,,,,
1/20/2011,1/1/2013,4,2.38910007476807,,,,
1/20/2011,2/1/2013,4,2.39660000801086,,,,
1/20/2011,3/1/2013,4,2.40409994125366,,,,
1/20/2011,4/1/2013,4,2.50410008430481,,,,
1/20/2011,5/1/2013,4,2.51410007476807,,,,
1/20/2011,6/1/2013,4,2.50909996032715,,,,
1/20/2011,7/1/2013,4,2.50410008430481,,,,
1/20/2011,8/1/2013,4,2.49909996986389,,,,
1/20/2011,9/1/2013,4,2.49160003662109,,,,
1/20/2011,10/1/2013,4,2.41659998893738,,,,
1/20/2011,11/1/2013,4,2.4086000919342,,,,
1/20/2011,12/1/2013,4,2.40659999847412,,,,
1/20/2011,1/1/2014,4,2.41059994697571,,,,
1/20/2011,2/1/2011,4,2.42249989509583,2.48160004615784,2.39750003814697,35896,
1/20/2011,3/1/2011,4,2.44210004806519,2.49720001220703,2.41650009155273,50730,
1/20/2011,4/1/2011,4,2.55410003662109,2.60249996185303,2.52929997444153,20042,
1/20/2011,5/1/2011,4,2.56220006942749,2.59730005264282,2.53959989547729,11479,
1/20/2011,6/1/2011,4,2.56270003318787,2.60649991035461,2.53920006752014,11168,
1/20/2011,7/1/2011,4,2.55699992179871,2.59500002861023,2.53399991989136,4503,
1/21/2011,7/1/2011,1,93.8000030517578,,,,
1/21/2011,8/1/2011,1,94.2399978637695,,,,
1/21/2011,9/1/2011,1,94.5800018310547,,,,
1/21/2011,10/1/2011,1,94.8899993896484,,,,
1/21/2011,11/1/2011,1,95.1699981689453,,,,
1/21/2011,1/1/2012,1,95.5599975585938,,,,
1/21/2011,2/1/2012,1,95.6100006103516,,,,
1/21/2011,3/1/2012,1,95.6500015258789,,,,
1/21/2011,4/1/2012,1,95.6800003051758,,,,
1/21/2011,5/1/2012,1,95.7200012207031,,,,
1/21/2011,6/1/2012,1,95.7600021362305,,,,
1/21/2011,7/1/2012,1,95.7099990844727,,,,
1/21/2011,8/1/2012,1,95.6699981689453,,,,
1/21/2011,9/1/2012,1,95.6399993896484,,,,
1/21/2011,10/1/2012,1,95.629997253418,,,,
1/21/2011,11/1/2012,1,95.629997253418,,,,
1/21/2011,12/1/2012,1,95.6900024414063,,,,
1/21/2011,1/1/2013,1,95.5999984741211,,,,
1/21/2011,2/1/2013,1,95.5100021362305,,,,
1/21/2011,3/1/2013,1,95.4400024414062,,,,
1/21/2011,4/1/2013,1,95.3600006103516,,,,
1/21/2011,5/1/2013,1,95.2799987792969,,,,
1/21/2011,6/1/2013,1,95.2099990844727,,,,
1/21/2011,7/1/2013,1,95.1900024414062,,,,
1/21/2011,8/1/2013,1,95.1800003051758,,,,
1/21/2011,9/1/2013,1,95.1800003051758,,,,
1/21/2011,10/1/2013,1,95.1900024414062,,,,
1/21/2011,11/1/2013,1,95.2099990844727,,,,
1/21/2011,12/1/2013,1,95.2300033569336,,,,
1/21/2011,1/1/2014,1,95.1999969482422,,,,
1/21/2011,2/1/2014,1,95.1699981689453,,,,
1/21/2011,3/1/2014,1,95.1500015258789,,,,
1/21/2011,4/1/2014,1,95.129997253418,,,,
1/21/2011,5/1/2014,1,95.120002746582,,,,
1/21/2011,6/1/2014,1,95.1100006103516,,,,
1/21/2011,7/1/2014,1,95.0999984741211,,,,
1/21/2011,8/1/2014,1,95.0999984741211,,,,
1/21/2011,9/1/2014,1,95.1100006103516,,,,
1/21/2011,10/1/2014,1,95.129997253418,,,,
1/21/2011,11/1/2014,1,95.1600036621094,,,,
1/21/2011,12/1/2014,1,95.1999969482422,,,,
1/21/2011,1/1/2015,1,95.2300033569336,,,,
1/21/2011,2/1/2015,1,95.2600021362305,,,,
1/21/2011,3/1/2015,1,95.2900009155274,,,,
1/21/2011,4/1/2015,1,95.3300018310547,,,,
1/21/2011,5/1/2015,1,95.370002746582,,,,
1/21/2011,6/1/2015,1,95.4199981689453,,,,
1/21/2011,7/1/2015,1,95.4700012207031,,,,
1/21/2011,8/1/2015,1,95.5199966430664,,,,
1/21/2011,9/1/2015,1,95.5699996948242,,,,
1/21/2011,10/1/2015,1,95.629997253418,,,,
1/21/2011,11/1/2015,1,95.6900024414063,,,,
1/21/2011,1/1/2016,1,95.8000030517578,,,,
1/21/2011,2/1/2016,1,95.8399963378906,,,,
1/21/2011,3/1/2016,1,95.8899993896484,,,,
1/21/2011,4/1/2016,1,95.9400024414063,,,,
1/21/2011,5/1/2016,1,95.9899978637695,,,,
1/21/2011,6/1/2016,1,96.0500030517578,,,,
1/21/2011,7/1/2016,1,96.1100006103516,,,,
1/21/2011,8/1/2016,1,96.1699981689453,,,,
1/21/2011,9/1/2016,1,96.2300033569336,,,,
1/21/2011,10/1/2016,1,96.3000030517578,,,,
1/21/2011,11/1/2016,1,96.370002746582,,,,
1/21/2011,12/1/2016,1,96.4400024414062,,,,
1/21/2011,6/1/2017,1,96.7900009155273,,,,
1/21/2011,12/1/2017,1,97.1500015258789,,,,
1/21/2011,6/1/2018,1,97.5400009155274,,,,
1/21/2011,12/1/2018,1,97.9400024414062,,,,
1/21/2011,6/1/2019,1,98.3499984741211,,,,
1/21/2011,12/1/2019,1,98.7600021362305,,,,
1/21/2011,3/1/2011,1,89.1100006103516,90.2200012207031,88.870002746582,287301,
1/21/2011,4/1/2011,1,90.629997253418,91.6600036621094,90.379997253418,104882,
1/21/2011,5/1/2011,1,92.0400009155273,92.9100036621094,91.75,65432,
1/21/2011,6/1/2011,1,93.0699996948242,93.8000030517578,92.75,69013,
1/21/2011,12/1/2011,1,95.4300003051758,95.8099975585938,94.9400024414063,38312,
1/21/2011,12/1/2015,1,95.7600021362305,95.8399963378906,95.1900024414062,275,
1/21/2011,7/1/2011,3,2.6421000957489,,,,
1/21/2011,8/1/2011,3,2.65199995040894,,,,
1/21/2011,9/1/2011,3,2.666100025177,,,,
1/21/2011,10/1/2011,3,2.68140006065369,,,,
1/21/2011,11/1/2011,3,2.69770002365112,,,,
1/21/2011,12/1/2011,3,2.71110010147095,,,,
1/21/2011,1/1/2012,3,2.72429990768433,,,,
1/21/2011,2/1/2012,3,2.72729992866516,,,,
1/21/2011,3/1/2012,3,2.71830010414124,,,,
1/21/2011,4/1/2012,3,2.69779992103577,,,,
1/21/2011,5/1/2012,3,2.68129992485046,,,,
1/21/2011,6/1/2012,3,2.67079997062683,,,,
1/21/2011,7/1/2012,3,2.67379999160767,,,,
1/21/2011,8/1/2012,3,2.68280005455017,,,,
1/21/2011,9/1/2012,3,2.69530010223389,,,,
1/21/2011,10/1/2012,3,2.70880007743835,,,,
1/21/2011,11/1/2012,3,2.72180008888245,,,,
1/21/2011,12/1/2012,3,2.73480010032654,,,,
1/21/2011,1/1/2013,3,2.74930000305176,,,,
1/21/2011,2/1/2011,3,2.65079998970032,2.66050004959106,2.61800003051758,34523,
1/21/2011,3/1/2011,3,2.65429997444153,2.66449999809265,2.62199997901916,57193,
1/21/2011,4/1/2011,3,2.64479994773865,2.6515998840332,2.61969995498657,15931,
1/21/2011,5/1/2011,3,2.63599991798401,2.6414999961853,2.60859990119934,7226,
1/21/2011,6/1/2011,3,2.63409996032715,2.64389991760254,2.60120010375977,9752,
1/21/2011,7/1/2011,4,2.58899998664856,,,,
1/21/2011,8/1/2011,4,2.5764000415802,,,,
1/21/2011,9/1/2011,4,2.55739998817444,,,,
1/21/2011,10/1/2011,4,2.45050001144409,,,,
1/21/2011,11/1/2011,4,2.42950010299683,,,,
1/21/2011,12/1/2011,4,2.42079997062683,,,,
1/21/2011,1/1/2012,4,2.4310998916626,,,,
1/21/2011,2/1/2012,4,2.44659996032715,,,,
1/21/2011,3/1/2012,4,2.4621000289917,,,,
1/21/2011,4/1/2012,4,2.5650999546051,,,,
1/21/2011,5/1/2012,4,2.57159996032715,,,,
1/21/2011,6/1/2012,4,2.57159996032715,,,,
1/21/2011,7/1/2012,4,2.56609988212585,,,,
1/21/2011,8/1/2012,4,2.55629992485046,,,,
1/21/2011,9/1/2012,4,2.5404999256134,,,,
1/21/2011,10/1/2012,4,2.43700003623962,,,,
1/21/2011,11/1/2012,4,2.42330002784729,,,,
1/21/2011,12/1/2012,4,2.41829991340637,,,,
1/21/2011,1/1/2013,4,2.42219996452332,,,,
1/21/2011,2/1/2013,4,2.42969989776611,,,,
1/21/2011,3/1/2013,4,2.43720006942749,,,,
1/21/2011,4/1/2013,4,2.53719997406006,,,,
1/21/2011,5/1/2013,4,2.54719996452332,,,,
1/21/2011,6/1/2013,4,2.54220008850098,,,,
1/21/2011,7/1/2013,4,2.53719997406006,,,,
1/21/2011,8/1/2013,4,2.53220009803772,,,,
1/21/2011,9/1/2013,4,2.52469992637634,,,,
1/21/2011,10/1/2013,4,2.44970011711121,,,,
1/21/2011,11/1/2013,4,2.44169998168945,,,,
1/21/2011,12/1/2013,4,2.43969988822937,,,,
1/21/2011,1/1/2014,4,2.44370007514954,,,,
1/21/2011,2/1/2011,4,2.458899974823,2.47379994392395,2.42249989509583,22816,
1/21/2011,3/1/2011,4,2.47849988937378,2.49429988861084,2.44140005111694,42466,
1/21/2011,4/1/2011,4,2.58920001983643,2.60579991340637,2.55649995803833,18230,
1/21/2011,5/1/2011,4,2.59640002250671,2.61229991912842,2.56879997253418,6807,
1/21/2011,6/1/2011,4,2.59590005874634,2.61190009117126,2.56319999694824,6825,
1/24/2011,9/1/2011,1,93.6699981689453,,,,
1/24/2011,11/1/2011,1,94.370002746582,,,,
1/24/2011,1/1/2012,1,94.8399963378906,,,,
1/24/2011,2/1/2012,1,94.9199981689453,,,,
1/24/2011,3/1/2012,1,94.9800033569336,,,,
1/24/2011,4/1/2012,1,95.0199966430664,,,,
1/24/2011,5/1/2012,1,95.0800018310547,,,,
1/24/2011,9/1/2012,1,95.0400009155274,,,,
1/24/2011,10/1/2012,1,95.0400009155274,,,,
1/24/2011,11/1/2012,1,95.0599975585937,,,,
1/24/2011,12/1/2012,1,95.120002746582,,,,
1/24/2011,1/1/2013,1,95.0400009155274,,,,
1/24/2011,2/1/2013,1,94.9599990844727,,,,
1/24/2011,3/1/2013,1,94.8899993896484,,,,
1/24/2011,4/1/2013,1,94.8099975585938,,,,
1/24/2011,5/1/2013,1,94.7300033569336,,,,
1/24/2011,6/1/2013,1,94.6600036621094,,,,
1/24/2011,7/1/2013,1,94.6399993896484,,,,
1/24/2011,8/1/2013,1,94.629997253418,,,,
1/24/2011,9/1/2013,1,94.6399993896484,,,,
1/24/2011,10/1/2013,1,94.6500015258789,,,,
1/24/2011,11/1/2013,1,94.6699981689453,,,,
1/24/2011,12/1/2013,1,94.6999969482422,,,,
1/24/2011,1/1/2014,1,94.6600036621094,,,,
1/24/2011,2/1/2014,1,94.629997253418,,,,
1/24/2011,3/1/2014,1,94.5999984741211,,,,
1/24/2011,4/1/2014,1,94.5800018310547,,,,
1/24/2011,5/1/2014,1,94.5599975585938,,,,
1/24/2011,6/1/2014,1,94.5400009155273,,,,
1/24/2011,7/1/2014,1,94.5299987792969,,,,
1/24/2011,8/1/2014,1,94.5199966430664,,,,
1/24/2011,9/1/2014,1,94.5199966430664,,,,
1/24/2011,10/1/2014,1,94.5299987792969,,,,
1/24/2011,11/1/2014,1,94.5599975585938,,,,
1/24/2011,1/1/2015,1,94.620002746582,,,,
1/24/2011,2/1/2015,1,94.6399993896484,,,,
1/24/2011,3/1/2015,1,94.6699981689453,,,,
1/24/2011,4/1/2015,1,94.7099990844727,,,,
1/24/2011,5/1/2015,1,94.75,,,,
1/24/2011,6/1/2015,1,94.8000030517578,,,,
1/24/2011,7/1/2015,1,94.8499984741211,,,,
1/24/2011,8/1/2015,1,94.9000015258789,,,,
1/24/2011,9/1/2015,1,94.9499969482422,,,,
1/24/2011,10/1/2015,1,95,,,,
1/24/2011,11/1/2015,1,95.0599975585937,,,,
1/24/2011,1/1/2016,1,95.1600036621094,,,,
1/24/2011,2/1/2016,1,95.2099990844727,,,,
1/24/2011,3/1/2016,1,95.2600021362305,,,,
1/24/2011,4/1/2016,1,95.3099975585937,,,,
1/24/2011,5/1/2016,1,95.370002746582,,,,
1/24/2011,6/1/2016,1,95.4300003051758,,,,
1/24/2011,7/1/2016,1,95.4899978637695,,,,
1/24/2011,8/1/2016,1,95.5500030517578,,,,
1/24/2011,9/1/2016,1,95.620002746582,,,,
1/24/2011,10/1/2016,1,95.6900024414063,,,,
1/24/2011,11/1/2016,1,95.7699966430664,,,,
1/24/2011,12/1/2016,1,95.8499984741211,,,,
1/24/2011,6/1/2017,1,96.2300033569336,,,,
1/24/2011,12/1/2017,1,96.6100006103516,,,,
1/24/2011,6/1/2018,1,97,,,,
1/24/2011,6/1/2019,1,97.8199996948242,,,,
1/24/2011,12/1/2019,1,98.2399978637695,,,,
1/24/2011,3/1/2011,1,87.870002746582,89.629997253418,87.2699966430664,356069,
1/24/2011,4/1/2011,1,89.5299987792969,91.2099990844727,88.9700012207031,141305,
1/24/2011,5/1/2011,1,91.0199966430664,92.620002746582,90.5,93082,
1/24/2011,6/1/2011,1,92.0699996948242,93.620002746582,91.5699996948242,89972,
1/24/2011,7/1/2011,1,92.8199996948242,94.129997253418,92.5500030517578,30304,
1/24/2011,8/1/2011,1,93.2900009155273,94.5199966430664,93,15939,
1/24/2011,10/1/2011,1,94.0299987792969,95.370002746582,93.7699966430664,8175,
1/24/2011,12/1/2011,1,94.6900024414063,96.0299987792969,94.2699966430664,46320,
1/24/2011,6/1/2012,1,95.1399993896484,95.6999969482422,95,5211,
1/24/2011,7/1/2012,1,95.1100006103516,,,2745,
1/24/2011,8/1/2012,1,95.0800018310547,,,1209,
1/24/2011,12/1/2014,1,94.5999984741211,95.5,94.2900009155273,1537,
1/24/2011,12/1/2015,1,95.120002746582,95.9000015258789,94.6699981689453,1034,
1/24/2011,12/1/2018,1,97.4000015258789,97.4100036621094,97.0299987792969,312,
1/24/2011,7/1/2011,3,2.61960005760193,,,,
1/24/2011,9/1/2011,3,2.64660000801086,,,,
1/24/2011,10/1/2011,3,2.66339993476868,,,,
1/24/2011,11/1/2011,3,2.68059992790222,,,,
1/24/2011,12/1/2011,3,2.69460010528564,,,,
1/24/2011,2/1/2012,3,2.71110010147095,,,,
1/24/2011,3/1/2012,3,2.70260000228882,,,,
1/24/2011,4/1/2012,3,2.68210005760193,,,,
1/24/2011,5/1/2012,3,2.66560006141663,,,,
1/24/2011,6/1/2012,3,2.65510010719299,,,,
1/24/2011,7/1/2012,3,2.65809988975525,,,,
1/24/2011,8/1/2012,3,2.66709995269775,,,,
1/24/2011,9/1/2012,3,2.67960000038147,,,,
1/24/2011,10/1/2012,3,2.69309997558594,,,,
1/24/2011,11/1/2012,3,2.70609998703003,,,,
1/24/2011,12/1/2012,3,2.71909999847412,,,,
1/24/2011,1/1/2013,3,2.73359990119934,,,,
1/24/2011,2/1/2011,3,2.61929988861084,2.67880010604858,2.61470007896423,28545,
1/24/2011,3/1/2011,3,2.62310004234314,2.68079996109009,2.61829996109009,46904,
1/24/2011,4/1/2011,3,2.61509990692139,2.66880011558533,2.60969996452332,21253,
1/24/2011,5/1/2011,3,2.60949993133545,2.6586000919342,2.60330009460449,9338,
1/24/2011,6/1/2011,3,2.61010003089905,2.65400004386902,2.60249996185303,11372,
1/24/2011,8/1/2011,3,2.63089990615845,2.66589999198914,2.62229990959167,1974,
1/24/2011,1/1/2012,3,2.70760011672974,2.73749995231628,2.70749998092651,529,
1/24/2011,7/1/2011,4,2.55960011482239,,,,
1/24/2011,8/1/2011,4,2.54870009422302,,,,
1/24/2011,9/1/2011,4,2.53110003471375,,,,
1/24/2011,10/1/2011,4,2.42549991607666,,,,
1/24/2011,11/1/2011,4,2.40650010108948,,,,
1/24/2011,1/1/2012,4,2.41000008583069,,,,
1/24/2011,2/1/2012,4,2.42700004577637,,,,
1/24/2011,3/1/2012,4,2.44350004196167,,,,
1/24/2011,4/1/2012,4,2.54999995231628,,,,
1/24/2011,5/1/2012,4,2.55699992179871,,,,
1/24/2011,6/1/2012,4,2.55800008773804,,,,
1/24/2011,7/1/2012,4,2.5534999370575,,,,
1/24/2011,8/1/2012,4,2.54320001602173,,,,
1/24/2011,9/1/2012,4,2.52690005302429,,,,
1/24/2011,10/1/2012,4,2.42289996147156,,,,
1/24/2011,11/1/2012,4,2.40869998931885,,,,
1/24/2011,12/1/2012,4,2.40319991111755,,,,
1/24/2011,1/1/2013,4,2.4070999622345,,,,
1/24/2011,2/1/2013,4,2.41459989547729,,,,
1/24/2011,3/1/2013,4,2.42210006713867,,,,
1/24/2011,4/1/2013,4,2.52209997177124,,,,
1/24/2011,5/1/2013,4,2.5320999622345,,,,
1/24/2011,6/1/2013,4,2.52710008621216,,,,
1/24/2011,7/1/2013,4,2.52209997177124,,,,
1/24/2011,8/1/2013,4,2.5171000957489,,,,
1/24/2011,9/1/2013,4,2.50959992408752,,,,
1/24/2011,10/1/2013,4,2.43460011482239,,,,
1/24/2011,11/1/2013,4,2.42659997940063,,,,
1/24/2011,12/1/2013,4,2.42459988594055,,,,
1/24/2011,1/1/2014,4,2.42860007286072,,,,
1/24/2011,2/1/2011,4,2.41319990158081,2.47510004043579,2.40829992294312,23929,
1/24/2011,3/1/2011,4,2.43790006637573,2.49790000915527,2.43239998817444,44540,
1/24/2011,4/1/2011,4,2.55489993095398,2.60610008239746,2.54879999160767,18799,
1/24/2011,5/1/2011,4,2.56360006332397,2.60929989814758,2.55890011787415,9505,
1/24/2011,6/1/2011,4,2.56480002403259,2.60840010643005,2.56100010871887,8531,
1/24/2011,12/1/2011,4,2.3989999294281,2.43540000915527,2.39050006866455,1784,
1/25/2011,7/1/2011,1,91.4000015258789,,,,
1/25/2011,8/1/2011,1,91.9199981689453,,,,
1/25/2011,10/1/2011,1,92.7099990844727,,,,
1/25/2011,11/1/2011,1,93.0599975585938,,,,
1/25/2011,1/1/2012,1,93.5599975585938,,,,
1/25/2011,2/1/2012,1,93.6600036621094,,,,
1/25/2011,3/1/2012,1,93.7200012207031,,,,
1/25/2011,4/1/2012,1,93.7799987792969,,,,
1/25/2011,5/1/2012,1,93.8499984741211,,,,
1/25/2011,6/1/2012,1,93.9300003051758,,,,
1/25/2011,7/1/2012,1,93.9300003051758,,,,
1/25/2011,8/1/2012,1,93.9100036621094,,,,
1/25/2011,9/1/2012,1,93.8899993896484,,,,
1/25/2011,10/1/2012,1,93.9100036621094,,,,
1/25/2011,11/1/2012,1,93.9400024414062,,,,
1/25/2011,12/1/2012,1,94.0299987792969,,,,
1/25/2011,1/1/2013,1,93.9599990844727,,,,
1/25/2011,2/1/2013,1,93.8899993896484,,,,
1/25/2011,3/1/2013,1,93.8300018310547,,,,
1/25/2011,4/1/2013,1,93.7699966430664,,,,
1/25/2011,5/1/2013,1,93.6999969482422,,,,
1/25/2011,6/1/2013,1,93.6399993896484,,,,
1/25/2011,7/1/2013,1,93.629997253418,,,,
1/25/2011,8/1/2013,1,93.629997253418,,,,
1/25/2011,9/1/2013,1,93.6500015258789,,,,
1/25/2011,10/1/2013,1,93.6800003051758,,,,
1/25/2011,11/1/2013,1,93.7099990844727,,,,
1/25/2011,12/1/2013,1,93.75,,,,
1/25/2011,1/1/2014,1,93.7200012207031,,,,
1/25/2011,2/1/2014,1,93.6999969482422,,,,
1/25/2011,3/1/2014,1,93.6800003051758,,,,
1/25/2011,4/1/2014,1,93.6699981689453,,,,
1/25/2011,5/1/2014,1,93.6600036621094,,,,
1/25/2011,6/1/2014,1,93.6500015258789,,,,
1/25/2011,7/1/2014,1,93.6500015258789,,,,
1/25/2011,8/1/2014,1,93.6500015258789,,,,
1/25/2011,9/1/2014,1,93.6600036621094,,,,
1/25/2011,10/1/2014,1,93.6800003051758,,,,
1/25/2011,11/1/2014,1,93.7200012207031,,,,
1/25/2011,12/1/2014,1,93.7699966430664,,,,
1/25/2011,1/1/2015,1,93.7900009155274,,,,
1/25/2011,2/1/2015,1,93.8099975585937,,,,
1/25/2011,3/1/2015,1,93.8399963378906,,,,
1/25/2011,4/1/2015,1,93.879997253418,,,,
1/25/2011,5/1/2015,1,93.9199981689453,,,,
1/25/2011,6/1/2015,1,93.9700012207031,,,,
1/25/2011,7/1/2015,1,94.0199966430664,,,,
1/25/2011,8/1/2015,1,94.0699996948242,,,,
1/25/2011,9/1/2015,1,94.120002746582,,,,
1/25/2011,10/1/2015,1,94.1699981689453,,,,
1/25/2011,11/1/2015,1,94.2300033569336,,,,
1/25/2011,12/1/2015,1,94.2900009155273,,,,
1/25/2011,1/1/2016,1,94.3300018310547,,,,
1/25/2011,2/1/2016,1,94.379997253418,,,,
1/25/2011,3/1/2016,1,94.4400024414063,,,,
1/25/2011,4/1/2016,1,94.5,,,,
1/25/2011,5/1/2016,1,94.5599975585938,,,,
1/25/2011,6/1/2016,1,94.620002746582,,,,
1/25/2011,7/1/2016,1,94.6800003051758,,,,
1/25/2011,8/1/2016,1,94.75,,,,
1/25/2011,9/1/2016,1,94.8199996948242,,,,
1/25/2011,10/1/2016,1,94.9000015258789,,,,
1/25/2011,11/1/2016,1,94.9800033569336,,,,
1/25/2011,12/1/2016,1,95.0599975585937,,,,
1/25/2011,6/1/2017,1,95.4400024414062,,,,
1/25/2011,12/1/2017,1,95.8199996948242,,,,
1/25/2011,6/1/2018,1,96.2099990844727,,,,
1/25/2011,12/1/2018,1,96.6100006103516,,,,
1/25/2011,6/1/2019,1,97.0299987792969,,,,
1/25/2011,12/1/2019,1,97.4499969482422,,,,
1/25/2011,3/1/2011,1,86.1900024414063,87.8499984741211,86.120002746582,338218,
1/25/2011,4/1/2011,1,87.879997253418,89.5999984741211,87.8300018310547,137421,
1/25/2011,5/1/2011,1,89.4300003051758,91.1399993896484,89.4000015258789,70162,
1/25/2011,6/1/2011,1,90.5699996948242,92.25,90.5,68835,
1/25/2011,9/1/2011,1,92.3399963378906,93.4700012207031,92.3300018310547,7993,
1/25/2011,12/1/2011,1,93.3899993896484,94.879997253418,93.2900009155273,34268,
1/25/2011,7/1/2011,3,2.59400010108948,,,,
1/25/2011,8/1/2011,3,2.60640001296997,,,,
1/25/2011,9/1/2011,3,2.62369990348816,,,,
1/25/2011,10/1/2011,3,2.64120006561279,,,,
1/25/2011,11/1/2011,3,2.65809988975525,,,,
1/25/2011,12/1/2011,3,2.67190003395081,,,,
1/25/2011,1/1/2012,3,2.68519997596741,,,,
1/25/2011,2/1/2012,3,2.68969988822937,,,,
1/25/2011,3/1/2012,3,2.68219995498657,,,,
1/25/2011,4/1/2012,3,2.66170001029968,,,,
1/25/2011,5/1/2012,3,2.64520001411438,,,,
1/25/2011,6/1/2012,3,2.63470005989075,,,,
1/25/2011,7/1/2012,3,2.63770008087158,,,,
1/25/2011,8/1/2012,3,2.64720010757446,,,,
1/25/2011,9/1/2012,3,2.66020011901855,,,,
1/25/2011,10/1/2012,3,2.67370009422302,,,,
1/25/2011,11/1/2012,3,2.68670010566711,,,,
1/25/2011,12/1/2012,3,2.69970011711121,,,,
1/25/2011,1/1/2013,3,2.71420001983643,,,,
1/25/2011,2/1/2011,3,2.5929000377655,2.62380003929138,2.57229995727539,27755,
1/25/2011,3/1/2011,3,2.59660005569458,2.62750005722046,2.57620000839233,56599,
1/25/2011,4/1/2011,3,2.58940005302429,2.61890006065369,2.56859993934631,22831,
1/25/2011,5/1/2011,3,2.58330011367798,2.61290001869202,2.56340003013611,12113,
1/25/2011,6/1/2011,3,2.58340001106262,2.60249996185303,2.56229996681213,16778,
1/25/2011,7/1/2011,4,2.50990009307861,,,,
1/25/2011,8/1/2011,4,2.5,,,,
1/25/2011,9/1/2011,4,2.48399996757507,,,,
1/25/2011,10/1/2011,4,2.38030004501343,,,,
1/25/2011,11/1/2011,4,2.36179995536804,,,,
1/25/2011,1/1/2012,4,2.36570000648499,,,,
1/25/2011,2/1/2012,4,2.38150000572205,,,,
1/25/2011,3/1/2012,4,2.39730000495911,,,,
1/25/2011,4/1/2012,4,2.50880002975464,,,,
1/25/2011,5/1/2012,4,2.51629996299744,,,,
1/25/2011,6/1/2012,4,2.51729989051819,,,,
1/25/2011,7/1/2012,4,2.51379990577698,,,,
1/25/2011,8/1/2012,4,2.50379991531372,,,,
1/25/2011,9/1/2012,4,2.48779988288879,,,,
1/25/2011,10/1/2012,4,2.38380002975464,,,,
1/25/2011,11/1/2012,4,2.36980009078979,,,,
1/25/2011,12/1/2012,4,2.36479997634888,,,,
1/25/2011,1/1/2013,4,2.36870002746582,,,,
1/25/2011,2/1/2013,4,2.37619996070862,,,,
1/25/2011,3/1/2013,4,2.38369989395142,,,,
1/25/2011,4/1/2013,4,2.48370003700256,,,,
1/25/2011,5/1/2013,4,2.49370002746582,,,,
1/25/2011,6/1/2013,4,2.4886999130249,,,,
1/25/2011,7/1/2013,4,2.48370003700256,,,,
1/25/2011,8/1/2013,4,2.47869992256165,,,,
1/25/2011,9/1/2013,4,2.47119998931885,,,,
1/25/2011,10/1/2013,4,2.39619994163513,,,,
1/25/2011,11/1/2013,4,2.38820004463196,,,,
1/25/2011,12/1/2013,4,2.38619995117187,,,,
1/25/2011,1/1/2014,4,2.39019989967346,,,,
1/25/2011,2/1/2011,4,2.34270000457764,2.41319990158081,2.3413999080658,21713,
1/25/2011,3/1/2011,4,2.37059998512268,2.4381000995636,2.3691999912262,55775,
1/25/2011,4/1/2011,4,2.50040006637573,2.55570006370544,2.49499988555908,30329,
1/25/2011,5/1/2011,4,2.51139998435974,2.56389999389648,2.50629997253418,10125,
1/25/2011,6/1/2011,4,2.51399993896484,2.5618999004364,2.50850009918213,10682,
1/25/2011,12/1/2011,4,2.35479998588562,2.3989999294281,2.34999990463257,4216,
1/26/2011,9/1/2011,1,94.2900009155273,,,,
1/26/2011,11/1/2011,1,95.0100021362305,,,,
1/26/2011,2/1/2012,1,95.6699981689453,,,,
1/26/2011,3/1/2012,1,95.7399978637695,,,,
1/26/2011,4/1/2012,1,95.8000030517578,,,,
1/26/2011,5/1/2012,1,95.870002746582,,,,
1/26/2011,6/1/2012,1,95.9499969482422,,,,
1/26/2011,7/1/2012,1,95.9499969482422,,,,
1/26/2011,8/1/2012,1,95.9400024414063,,,,
1/26/2011,9/1/2012,1,95.9400024414063,,,,
1/26/2011,10/1/2012,1,95.9800033569336,,,,
1/26/2011,11/1/2012,1,96.0299987792969,,,,
1/26/2011,1/1/2013,1,96.0500030517578,,,,
1/26/2011,2/1/2013,1,95.9800033569336,,,,
1/26/2011,3/1/2013,1,95.9199981689453,,,,
1/26/2011,4/1/2013,1,95.8600006103516,,,,
1/26/2011,5/1/2013,1,95.8000030517578,,,,
1/26/2011,6/1/2013,1,95.7399978637695,,,,
1/26/2011,7/1/2013,1,95.7300033569336,,,,
1/26/2011,8/1/2013,1,95.7300033569336,,,,
1/26/2011,9/1/2013,1,95.75,,,,
1/26/2011,10/1/2013,1,95.7799987792969,,,,
1/26/2011,11/1/2013,1,95.8099975585938,,,,
1/26/2011,12/1/2013,1,95.8499984741211,,,,
1/26/2011,1/1/2014,1,95.8099975585938,,,,
1/26/2011,2/1/2014,1,95.7799987792969,,,,
1/26/2011,3/1/2014,1,95.7600021362305,,,,
1/26/2011,4/1/2014,1,95.7399978637695,,,,
1/26/2011,5/1/2014,1,95.7200012207031,,,,
1/26/2011,6/1/2014,1,95.7099990844727,,,,
1/26/2011,7/1/2014,1,95.6999969482422,,,,
1/26/2011,8/1/2014,1,95.6999969482422,,,,
1/26/2011,9/1/2014,1,95.6999969482422,,,,
1/26/2011,10/1/2014,1,95.7200012207031,,,,
1/26/2011,11/1/2014,1,95.75,,,,
1/26/2011,12/1/2014,1,95.7900009155273,,,,
1/26/2011,1/1/2015,1,95.8000030517578,,,,
1/26/2011,2/1/2015,1,95.8099975585938,,,,
1/26/2011,3/1/2015,1,95.8300018310547,,,,
1/26/2011,4/1/2015,1,95.8600006103516,,,,
1/26/2011,5/1/2015,1,95.8899993896484,,,,
1/26/2011,6/1/2015,1,95.9199981689453,,,,
1/26/2011,7/1/2015,1,95.9599990844727,,,,
1/26/2011,8/1/2015,1,96,,,,
1/26/2011,9/1/2015,1,96.0400009155273,,,,
1/26/2011,10/1/2015,1,96.0800018310547,,,,
1/26/2011,11/1/2015,1,96.129997253418,,,,
1/26/2011,12/1/2015,1,96.1800003051758,,,,
1/26/2011,1/1/2016,1,96.1999969482422,,,,
1/26/2011,2/1/2016,1,96.2300033569336,,,,
1/26/2011,3/1/2016,1,96.2600021362305,,,,
1/26/2011,4/1/2016,1,96.2900009155274,,,,
1/26/2011,5/1/2016,1,96.3300018310547,,,,
1/26/2011,6/1/2016,1,96.370002746582,,,,
1/26/2011,7/1/2016,1,96.4100036621094,,,,
1/26/2011,8/1/2016,1,96.4599990844727,,,,
1/26/2011,9/1/2016,1,96.5100021362305,,,,
1/26/2011,10/1/2016,1,96.5599975585937,,,,
1/26/2011,11/1/2016,1,96.6100006103516,,,,
1/26/2011,12/1/2016,1,96.6699981689453,,,,
1/26/2011,6/1/2017,1,97.0299987792969,,,,
1/26/2011,12/1/2017,1,97.3899993896484,,,,
1/26/2011,6/1/2018,1,97.7799987792969,,,,
1/26/2011,12/1/2018,1,98.1800003051758,,,,
1/26/2011,6/1/2019,1,98.5999984741211,,,,
1/26/2011,12/1/2019,1,99.0199966430664,,,,
1/26/2011,3/1/2011,1,87.3300018310547,87.7900009155274,86.0299987792969,347562,
1/26/2011,4/1/2011,1,89.3499984741211,89.8499984741211,87.8499984741211,151302,
1/26/2011,5/1/2011,1,91.1100006103516,91.620002746582,89.5400009155273,82450,
1/26/2011,6/1/2011,1,92.3899993896484,92.9100036621094,90.6900024414063,80153,
1/26/2011,7/1/2011,1,93.2799987792969,93.7600021362305,91.5599975585937,21874,
1/26/2011,8/1/2011,1,93.8499984741211,94.2799987792969,92.0899963378906,11474,
1/26/2011,10/1/2011,1,94.6600036621094,94.8000030517578,92.9800033569336,3674,
1/26/2011,12/1/2011,1,95.3499984741211,95.8199996948242,93.6399993896484,44321,
1/26/2011,1/1/2012,1,95.5500030517578,95.6999969482422,93.8099975585937,5157,
1/26/2011,12/1/2012,1,96.120002746582,96.5100021362305,94.25,14153,
1/26/2011,7/1/2011,3,2.66689991950989,,,,
1/26/2011,8/1/2011,3,2.67890000343323,,,,
1/26/2011,9/1/2011,3,2.69589996337891,,,,
1/26/2011,10/1/2011,3,2.71300005912781,,,,
1/26/2011,11/1/2011,3,2.72979998588562,,,,
1/26/2011,12/1/2011,3,2.74379992485046,,,,
1/26/2011,1/1/2012,3,2.7574999332428,,,,
1/26/2011,2/1/2012,3,2.76200008392334,,,,
1/26/2011,3/1/2012,3,2.75449991226196,,,,
1/26/2011,4/1/2012,3,2.73399996757507,,,,
1/26/2011,5/1/2012,3,2.71749997138977,,,,
1/26/2011,6/1/2012,3,2.70700001716614,,,,
1/26/2011,7/1/2012,3,2.71000003814697,,,,
1/26/2011,8/1/2012,3,2.72000002861023,,,,
1/26/2011,9/1/2012,3,2.7335000038147,,,,
1/26/2011,10/1/2012,3,2.74699997901916,,,,
1/26/2011,11/1/2012,3,2.75999999046326,,,,
1/26/2011,12/1/2012,3,2.77300000190735,,,,
1/26/2011,1/1/2013,3,2.78749990463257,,,,
1/26/2011,2/1/2011,3,2.66980004310608,2.68249988555908,2.60509991645813,23432,
1/26/2011,3/1/2011,3,2.67129993438721,2.68409991264343,2.60500001907349,70389,
1/26/2011,4/1/2011,3,2.66269993782043,2.67400002479553,2.59820008277893,25466,
1/26/2011,5/1/2011,3,2.65630006790161,2.66519999504089,2.59109997749329,15637,
1/26/2011,6/1/2011,3,2.65750002861023,2.66689991950989,2.5929000377655,17179,
1/26/2011,8/1/2011,4,2.57340002059937,,,,
1/26/2011,9/1/2011,4,2.55640006065369,,,,
1/26/2011,10/1/2011,4,2.45149993896484,,,,
1/26/2011,11/1/2011,4,2.43300008773804,,,,
1/26/2011,12/1/2011,4,2.42519998550415,,,,
1/26/2011,1/1/2012,4,2.43670010566711,,,,
1/26/2011,2/1/2012,4,2.45320010185242,,,,
1/26/2011,3/1/2012,4,2.46970009803772,,,,
1/26/2011,4/1/2012,4,2.58170008659363,,,,
1/26/2011,5/1/2012,4,2.58920001983643,,,,
1/26/2011,6/1/2012,4,2.59019994735718,,,,
1/26/2011,7/1/2012,4,2.58719992637634,,,,
1/26/2011,8/1/2012,4,2.57669997215271,,,,
1/26/2011,9/1/2012,4,2.56019997596741,,,,
1/26/2011,10/1/2012,4,2.45469999313354,,,,
1/26/2011,11/1/2012,4,2.44020009040833,,,,
1/26/2011,12/1/2012,4,2.43519997596741,,,,
1/26/2011,1/1/2013,4,2.43910002708435,,,,
1/26/2011,2/1/2013,4,2.44659996032715,,,,
1/26/2011,3/1/2013,4,2.45409989356995,,,,
1/26/2011,4/1/2013,4,2.55410003662109,,,,
1/26/2011,5/1/2013,4,2.56410002708435,,,,
1/26/2011,6/1/2013,4,2.55909991264343,,,,
1/26/2011,7/1/2013,4,2.55410003662109,,,,
1/26/2011,8/1/2013,4,2.54909992218018,,,,
1/26/2011,9/1/2013,4,2.54159998893738,,,,
1/26/2011,10/1/2013,4,2.46659994125366,,,,
1/26/2011,11/1/2013,4,2.45860004425049,,,,
1/26/2011,12/1/2013,4,2.45659995079041,,,,
1/26/2011,1/1/2014,4,2.46059989929199,,,,
1/26/2011,2/1/2011,4,2.43059992790222,2.44199991226196,2.34859991073608,21306,
1/26/2011,3/1/2011,4,2.45659995079041,2.4672999382019,2.37409996986389,59729,
1/26/2011,4/1/2011,4,2.58159995079041,2.58750009536743,2.50279998779297,29147,
1/26/2011,5/1/2011,4,2.58999991416931,2.59400010108948,2.51410007476807,13800,
1/26/2011,6/1/2011,4,2.5903000831604,2.59310007095337,2.52160000801086,13856,
1/26/2011,7/1/2011,4,2.583899974823,2.58619999885559,2.51699995994568,5285,
1/27/2011,8/1/2011,1,93.620002746582,,,,
1/27/2011,10/1/2011,1,94.4400024414063,,,,
1/27/2011,1/1/2012,1,95.370002746582,,,,
1/27/2011,2/1/2012,1,95.5100021362305,,,,
1/27/2011,3/1/2012,1,95.5899963378906,,,,
1/27/2011,4/1/2012,1,95.6500015258789,,,,
1/27/2011,5/1/2012,1,95.7099990844727,,,,
1/27/2011,6/1/2012,1,95.8000030517578,,,,
1/27/2011,7/1/2012,1,95.8000030517578,,,,
1/27/2011,8/1/2012,1,95.8000030517578,,,,
1/27/2011,9/1/2012,1,95.8000030517578,,,,
1/27/2011,10/1/2012,1,95.8399963378906,,,,
1/27/2011,11/1/2012,1,95.9000015258789,,,,
1/27/2011,12/1/2012,1,96,,,,
1/27/2011,1/1/2013,1,95.9400024414063,,,,
1/27/2011,2/1/2013,1,95.879997253418,,,,
1/27/2011,3/1/2013,1,95.8199996948242,,,,
1/27/2011,4/1/2013,1,95.7600021362305,,,,
1/27/2011,5/1/2013,1,95.7099990844727,,,,
1/27/2011,6/1/2013,1,95.6600036621094,,,,
1/27/2011,7/1/2013,1,95.6600036621094,,,,
1/27/2011,8/1/2013,1,95.6699981689453,,,,
1/27/2011,9/1/2013,1,95.6900024414063,,,,
1/27/2011,10/1/2013,1,95.7200012207031,,,,
1/27/2011,11/1/2013,1,95.7600021362305,,,,
1/27/2011,12/1/2013,1,95.8099975585938,,,,
1/27/2011,1/1/2014,1,95.7699966430664,,,,
1/27/2011,2/1/2014,1,95.7300033569336,,,,
1/27/2011,3/1/2014,1,95.6999969482422,,,,
1/27/2011,4/1/2014,1,95.6699981689453,,,,
1/27/2011,5/1/2014,1,95.6500015258789,,,,
1/27/2011,6/1/2014,1,95.629997253418,,,,
1/27/2011,7/1/2014,1,95.6100006103516,,,,
1/27/2011,8/1/2014,1,95.5999984741211,,,,
1/27/2011,9/1/2014,1,95.5999984741211,,,,
1/27/2011,10/1/2014,1,95.6100006103516,,,,
1/27/2011,11/1/2014,1,95.629997253418,,,,
1/27/2011,12/1/2014,1,95.6699981689453,,,,
1/27/2011,1/1/2015,1,95.6699981689453,,,,
1/27/2011,2/1/2015,1,95.6800003051758,,,,
1/27/2011,3/1/2015,1,95.6900024414063,,,,
1/27/2011,4/1/2015,1,95.7099990844727,,,,
1/27/2011,5/1/2015,1,95.7300033569336,,,,
1/27/2011,6/1/2015,1,95.75,,,,
1/27/2011,7/1/2015,1,95.7799987792969,,,,
1/27/2011,8/1/2015,1,95.8099975585938,,,,
1/27/2011,9/1/2015,1,95.8399963378906,,,,
1/27/2011,10/1/2015,1,95.870002746582,,,,
1/27/2011,11/1/2015,1,95.9100036621094,,,,
1/27/2011,12/1/2015,1,95.9499969482422,,,,
1/27/2011,1/1/2016,1,95.9700012207031,,,,
1/27/2011,2/1/2016,1,95.9899978637695,,,,
1/27/2011,3/1/2016,1,96.0199966430664,,,,
1/27/2011,4/1/2016,1,96.0500030517578,,,,
1/27/2011,5/1/2016,1,96.0800018310547,,,,
1/27/2011,6/1/2016,1,96.120002746582,,,,
1/27/2011,7/1/2016,1,96.1600036621094,,,,
1/27/2011,8/1/2016,1,96.1999969482422,,,,
1/27/2011,9/1/2016,1,96.25,,,,
1/27/2011,10/1/2016,1,96.3000030517578,,,,
1/27/2011,11/1/2016,1,96.3499984741211,,,,
1/27/2011,12/1/2016,1,96.4000015258789,,,,
1/27/2011,6/1/2017,1,96.7600021362305,,,,
1/27/2011,12/1/2017,1,97.120002746582,,,,
1/27/2011,6/1/2018,1,97.5100021362305,,,,
1/27/2011,12/1/2018,1,97.9100036621094,,,,
1/27/2011,6/1/2019,1,98.3300018310547,,,,
1/27/2011,12/1/2019,1,98.75,,,,
1/27/2011,3/1/2011,1,85.6399993896484,87.6600036621094,85.2099990844727,368955,
1/27/2011,4/1/2011,1,88.2900009155273,89.6900024414063,87.9199981689453,182817,
1/27/2011,5/1/2011,1,90.4499969482422,91.5500030517578,90.0699996948242,116240,
1/27/2011,6/1/2011,1,91.9100036621094,92.9300003051758,91.5500030517578,105515,
1/27/2011,7/1/2011,1,92.9400024414062,93.9000015258789,92.6999969482422,48034,
1/27/2011,9/1/2011,1,94.0699996948242,94.9800033569336,93.8399963378906,21674,
1/27/2011,11/1/2011,1,94.7900009155273,95.7200012207031,94.5999984741211,12454,
1/27/2011,12/1/2011,1,95.129997253418,96.0800018310547,94.7099990844727,68318,
1/27/2011,7/1/2011,3,2.6538999080658,,,,
1/27/2011,8/1/2011,3,2.66689991950989,,,,
1/27/2011,9/1/2011,3,2.68470001220703,,,,
1/27/2011,10/1/2011,3,2.70180010795593,,,,
1/27/2011,11/1/2011,3,2.71799993515015,,,,
1/27/2011,12/1/2011,3,2.73270010948181,,,,
1/27/2011,1/1/2012,3,2.74620008468628,,,,
1/27/2011,2/1/2012,3,2.75119996070862,,,,
1/27/2011,3/1/2012,3,2.74320006370544,,,,
1/27/2011,4/1/2012,3,2.72270011901855,,,,
1/27/2011,5/1/2012,3,2.70619988441467,,,,
1/27/2011,6/1/2012,3,2.69569993019104,,,,
1/27/2011,7/1/2012,3,2.69869995117187,,,,
1/27/2011,8/1/2012,3,2.70869994163513,,,,
1/27/2011,9/1/2012,3,2.7221999168396,,,,
1/27/2011,10/1/2012,3,2.73569989204407,,,,
1/27/2011,11/1/2012,3,2.74869990348816,,,,
1/27/2011,12/1/2012,3,2.76169991493225,,,,
1/27/2011,1/1/2013,3,2.77620005607605,,,,
1/27/2011,2/1/2011,3,2.65459990501404,2.69440007209778,2.65199995040894,19399,
1/27/2011,3/1/2011,3,2.65510010719299,2.69600009918213,2.65199995040894,53219,
1/27/2011,4/1/2011,3,2.64610004425049,2.68619990348816,2.64330005645752,18996,
1/27/2011,5/1/2011,3,2.64050006866455,2.67540001869202,2.63759994506836,9928,
1/27/2011,6/1/2011,3,2.64299988746643,2.67960000038147,2.64000010490417,10517,
1/27/2011,7/1/2011,4,2.55340003967285,,,,
1/27/2011,8/1/2011,4,2.54419994354248,,,,
1/27/2011,9/1/2011,4,2.52740001678467,,,,
1/27/2011,10/1/2011,4,2.42330002784729,,,,
1/27/2011,11/1/2011,4,2.40569996833801,,,,
1/27/2011,12/1/2011,4,2.39919996261597,,,,
1/27/2011,1/1/2012,4,2.41020011901855,,,,
1/27/2011,2/1/2012,4,2.42770004272461,,,,
1/27/2011,3/1/2012,4,2.44470000267029,,,,
1/27/2011,4/1/2012,4,2.55769991874695,,,,
1/27/2011,5/1/2012,4,2.5657000541687,,,,
1/27/2011,6/1/2012,4,2.56669998168945,,,,
1/27/2011,7/1/2012,4,2.56419992446899,,,,
1/27/2011,8/1/2012,4,2.55369997024536,,,,
1/27/2011,9/1/2012,4,2.53719997406006,,,,
1/27/2011,10/1/2012,4,2.43219995498657,,,,
1/27/2011,11/1/2012,4,2.41770005226135,,,,
1/27/2011,12/1/2012,4,2.41269993782043,,,,
1/27/2011,1/1/2013,4,2.41659998893738,,,,
1/27/2011,2/1/2013,4,2.42409992218018,,,,
1/27/2011,3/1/2013,4,2.43160009384155,,,,
1/27/2011,4/1/2013,4,2.53159999847412,,,,
1/27/2011,5/1/2013,4,2.54159998893738,,,,
1/27/2011,6/1/2013,4,2.53660011291504,,,,
1/27/2011,7/1/2013,4,2.53159999847412,,,,
1/27/2011,8/1/2013,4,2.5265998840332,,,,
1/27/2011,9/1/2013,4,2.51909995079041,,,,
1/27/2011,10/1/2013,4,2.44409990310669,,,,
1/27/2011,11/1/2013,4,2.43610000610352,,,,
1/27/2011,12/1/2013,4,2.43409991264343,,,,
1/27/2011,1/1/2014,4,2.4381000995636,,,,
1/27/2011,2/1/2011,4,2.38159990310669,2.43700003623962,2.38000011444092,16724,
1/27/2011,3/1/2011,4,2.41319990158081,2.46490001678467,2.41020011901855,47503,
1/27/2011,4/1/2011,4,2.54710006713867,2.59279990196228,2.54500007629395,26807,
1/27/2011,5/1/2011,4,2.55699992179871,2.60109996795654,2.5560998916626,14488,
1/27/2011,6/1/2011,4,2.55879998207092,2.60319995880127,2.55780005455017,12783,
1/28/2011,8/1/2011,1,96.1900024414063,,,,
1/28/2011,3/1/2011,1,89.3399963378906,89.7300033569336,85.1100006103516,795488,
1/28/2011,4/1/2011,1,91.6800003051758,91.9700012207031,87.9599990844727,290286,
1/28/2011,5/1/2011,1,93.4300003051758,93.6900024414063,90.3300018310547,171099,
1/28/2011,6/1/2011,1,94.6399993896484,94.9100036621094,91.9000015258789,155589,
1/28/2011,7/1/2011,1,95.5699996948242,95.6900024414063,93.0500030517578,45560,
1/28/2011,9/1/2011,1,96.620002746582,96.6699981689453,94.1900024414062,24082,
1/28/2011,10/1/2011,1,96.9599990844727,96.8899993896484,94.5500030517578,15699,
1/28/2011,11/1/2011,1,97.3099975585938,97.2799987792969,94.9599990844727,9750,
1/28/2011,12/1/2011,1,97.6699981689453,97.7399978637695,95.129997253418,91483,
1/28/2011,1/1/2012,1,97.9199981689453,97.9599990844727,96,9454,
1/28/2011,2/1/2012,1,98.0599975585938,98.0899963378906,96.4300003051758,3581,
1/28/2011,3/1/2012,1,98.1100006103516,98.120002746582,,2567,
1/28/2011,4/1/2012,1,98.1500015258789,98.1600036621094,,613,
1/28/2011,5/1/2012,1,98.1800003051758,98.1900024414063,,660,
1/28/2011,6/1/2012,1,98.2300033569336,98.2399978637695,96.0899963378906,4705,
1/28/2011,7/1/2012,1,98.1900024414063,98.2200012207031,,185,
1/28/2011,8/1/2012,1,98.1500015258789,98.1699981689453,,494,
1/28/2011,9/1/2012,1,98.1100006103516,98.129997253418,,149,
1/28/2011,10/1/2012,1,98.0899963378906,98.0899963378906,,248,
1/28/2011,11/1/2012,1,98.0899963378906,98.0699996948242,,64,
1/28/2011,12/1/2012,1,98.1399993896484,98.2200012207031,95.8600006103516,24590,
1/28/2011,1/1/2013,1,98.0400009155273,,,330,
1/28/2011,2/1/2013,1,97.9400024414062,,,101,
1/28/2011,3/1/2013,1,97.8399963378906,,,0,
1/28/2011,4/1/2013,1,97.75,,,0,
1/28/2011,5/1/2013,1,97.6600036621094,,,0,
1/28/2011,6/1/2013,1,97.5699996948242,,,1399,
1/28/2011,7/1/2013,1,97.5299987792969,,,0,
1/28/2011,8/1/2013,1,97.5100021362305,,,0,
1/28/2011,9/1/2013,1,97.4899978637695,,,0,
1/28/2011,10/1/2013,1,97.4800033569336,,,0,
1/28/2011,11/1/2013,1,97.4899978637695,,,0,
1/28/2011,12/1/2013,1,97.5,97.5899963378906,95.5400009155273,5901,
1/28/2011,1/1/2014,1,97.4400024414063,,,0,
1/28/2011,2/1/2014,1,97.379997253418,,,0,
1/28/2011,3/1/2014,1,97.3300018310547,,,0,
1/28/2011,4/1/2014,1,97.2799987792969,,,0,
1/28/2011,5/1/2014,1,97.2300033569336,,,0,
1/28/2011,6/1/2014,1,97.1900024414063,,,0,
1/28/2011,7/1/2014,1,97.1500015258789,,,0,
1/28/2011,8/1/2014,1,97.120002746582,,,0,
1/28/2011,9/1/2014,1,97.0999984741211,,,0,
1/28/2011,10/1/2014,1,97.0899963378906,,,0,
1/28/2011,11/1/2014,1,97.0899963378906,,,0,
1/28/2011,12/1/2014,1,97.0999984741211,97.1699981689453,95.2200012207031,1240,
1/28/2011,1/1/2015,1,97.0800018310547,,,0,
1/28/2011,2/1/2015,1,97.0699996948242,,,0,
1/28/2011,3/1/2015,1,97.0599975585938,,,0,
1/28/2011,4/1/2015,1,97.0599975585938,,,0,
1/28/2011,5/1/2015,1,97.0599975585938,,,0,
1/28/2011,6/1/2015,1,97.0699996948242,,,0,
1/28/2011,7/1/2015,1,97.0800018310547,,,0,
1/28/2011,8/1/2015,1,97.0899963378906,,,0,
1/28/2011,9/1/2015,1,97.0999984741211,,,0,
1/28/2011,10/1/2015,1,97.1100006103516,,,0,
1/28/2011,11/1/2015,1,97.129997253418,,,0,
1/28/2011,12/1/2015,1,97.1600036621094,97.1999969482422,95.379997253418,637,
1/28/2011,1/1/2016,1,97.1699981689453,,,0,
1/28/2011,2/1/2016,1,97.1800003051758,,,0,
1/28/2011,3/1/2016,1,97.1999969482422,,,0,
1/28/2011,4/1/2016,1,97.2200012207031,,,0,
1/28/2011,5/1/2016,1,97.2399978637695,,,0,
1/28/2011,6/1/2016,1,97.2699966430664,,,0,
1/28/2011,7/1/2016,1,97.3000030517578,,,0,
1/28/2011,8/1/2016,1,97.3300018310547,,,0,
1/28/2011,9/1/2016,1,97.370002746582,,,0,
1/28/2011,10/1/2016,1,97.4100036621094,,,0,
1/28/2011,11/1/2016,1,97.4499969482422,,,0,
1/28/2011,12/1/2016,1,97.4899978637695,97.4499969482422,95.7799987792969,86,
1/28/2011,6/1/2017,1,97.7900009155274,,,0,
1/28/2011,12/1/2017,1,98.0899963378906,98,96.5999984741211,10,
1/28/2011,6/1/2018,1,98.4400024414063,,,0,
1/28/2011,12/1/2018,1,98.8000030517578,98.3099975585938,97.370002746582,4,
1/28/2011,6/1/2019,1,99.1999969482422,,,0,
1/28/2011,12/1/2019,1,99.5999984741211,,,0,
1/28/2011,7/1/2011,3,2.70000004768372,,,,
1/28/2011,8/1/2011,3,2.71239995956421,,,,
1/28/2011,9/1/2011,3,2.72889995574951,,,,
1/28/2011,10/1/2011,3,2.74539995193481,,,,
1/28/2011,11/1/2011,3,2.76099991798401,,,,
1/28/2011,12/1/2011,3,2.77519989013672,,,,
1/28/2011,1/1/2012,3,2.78859996795654,,,,
1/28/2011,2/1/2012,3,2.79360008239746,,,,
1/28/2011,3/1/2012,3,2.78559994697571,,,,
1/28/2011,4/1/2012,3,2.76510000228882,,,,
1/28/2011,5/1/2012,3,2.74860000610352,,,,
1/28/2011,6/1/2012,3,2.73810005187988,,,,
1/28/2011,7/1/2012,3,2.74110007286072,,,,
1/28/2011,8/1/2012,3,2.75110006332397,,,,
1/28/2011,9/1/2012,3,2.76460003852844,,,,
1/28/2011,10/1/2012,3,2.77760004997253,,,,
1/28/2011,11/1/2012,3,2.79010009765625,,,,
1/28/2011,12/1/2012,3,2.80259990692139,,,,
1/28/2011,1/1/2013,3,2.81710004806519,,,,
1/28/2011,2/1/2011,3,2.69020009040833,2.70329999923706,2.64400005340576,26106,
1/28/2011,3/1/2011,3,2.69420003890991,2.70709991455078,2.64249992370605,67335,
1/28/2011,4/1/2011,3,2.68709993362427,2.69770002365112,2.63420009613037,27255,
1/28/2011,5/1/2011,3,2.68420004844666,2.6933000087738,2.63109993934631,15209,
1/28/2011,6/1/2011,3,2.68840003013611,2.69679999351501,2.63389992713928,13809,
1/28/2011,8/1/2011,4,2.61089992523193,,,,
1/28/2011,9/1/2011,4,2.59330010414124,,,,
1/28/2011,10/1/2011,4,2.48939990997314,,,,
1/28/2011,11/1/2011,4,2.47149991989136,,,,
1/28/2011,12/1/2011,4,2.46440005302429,,,,
1/28/2011,1/1/2012,4,2.4753999710083,,,,
1/28/2011,2/1/2012,4,2.49289989471436,,,,
1/28/2011,3/1/2012,4,2.50990009307861,,,,
1/28/2011,4/1/2012,4,2.62190008163452,,,,
1/28/2011,5/1/2012,4,2.6298999786377,,,,
1/28/2011,6/1/2012,4,2.63089990615845,,,,
1/28/2011,7/1/2012,4,2.62840008735657,,,,
1/28/2011,8/1/2012,4,2.61789989471436,,,,
1/28/2011,9/1/2012,4,2.60139989852905,,,,
1/28/2011,10/1/2012,4,2.49640011787415,,,,
1/28/2011,11/1/2012,4,2.48189997673035,,,,
1/28/2011,12/1/2012,4,2.47690010070801,,,,
1/28/2011,1/1/2013,4,2.48079991340637,,,,
1/28/2011,2/1/2013,4,2.48830008506775,,,,
1/28/2011,3/1/2013,4,2.49580001831055,,,,
1/28/2011,4/1/2013,4,2.59579992294312,,,,
1/28/2011,5/1/2013,4,2.60579991340637,,,,
1/28/2011,6/1/2013,4,2.60080003738403,,,,
1/28/2011,7/1/2013,4,2.59579992294312,,,,
1/28/2011,8/1/2013,4,2.59080004692078,,,,
1/28/2011,9/1/2013,4,2.58330011367798,,,,
1/28/2011,10/1/2013,4,2.50830006599426,,,,
1/28/2011,11/1/2013,4,2.50029993057251,,,,
1/28/2011,12/1/2013,4,2.49830007553101,,,,
1/28/2011,1/1/2014,4,2.50230002403259,,,,
1/28/2011,2/1/2014,4,2.4381000995636,,,,
1/28/2011,2/1/2011,4,2.45679998397827,2.46000003814697,2.38689994812012,19514,
1/28/2011,3/1/2011,4,2.48589992523193,2.49000000953674,2.41120004653931,44604,
1/28/2011,4/1/2011,4,2.61779999732971,2.62330007553101,2.54520010948181,22470,
1/28/2011,5/1/2011,4,2.62680006027222,2.63070011138916,2.55450010299683,7488,
1/28/2011,6/1/2011,4,2.6275999546051,2.63170003890991,2.55789995193481,7125,
1/28/2011,7/1/2011,4,2.62080001831055,2.62330007553101,2.55979990959167,3406,
1/31/2011,8/1/2011,1,98.0500030517578,,,,
1/31/2011,10/1/2011,1,98.7099990844727,,,,
1/31/2011,11/1/2011,1,99.0100021362305,,,,
1/31/2011,1/1/2012,1,99.5599975585938,,,,
1/31/2011,2/1/2012,1,99.7099990844727,,,,
1/31/2011,3/1/2012,1,99.7799987792969,,,,
1/31/2011,4/1/2012,1,99.8199996948242,,,,
1/31/2011,5/1/2012,1,99.8499984741211,,,,
1/31/2011,6/1/2012,1,99.8899993896484,,,,
1/31/2011,7/1/2012,1,99.8300018310547,,,,
1/31/2011,8/1/2012,1,99.7900009155273,,,,
1/31/2011,9/1/2012,1,99.75,,,,
1/31/2011,10/1/2012,1,99.7300033569336,,,,
1/31/2011,11/1/2012,1,99.7399978637695,,,,
1/31/2011,12/1/2012,1,99.7799987792969,,,,
1/31/2011,1/1/2013,1,99.6600036621094,,,,
1/31/2011,2/1/2013,1,99.5400009155273,,,,
1/31/2011,3/1/2013,1,99.4300003051758,,,,
1/31/2011,4/1/2013,1,99.3199996948242,,,,
1/31/2011,5/1/2013,1,99.2099990844727,,,,
1/31/2011,6/1/2013,1,99.0999984741211,,,,
1/31/2011,7/1/2013,1,99.0500030517578,,,,
1/31/2011,8/1/2013,1,99.0100021362305,,,,
1/31/2011,9/1/2013,1,98.9700012207031,,,,
1/31/2011,10/1/2013,1,98.9400024414062,,,,
1/31/2011,11/1/2013,1,98.9300003051758,,,,
1/31/2011,12/1/2013,1,98.9199981689453,,,,
1/31/2011,1/1/2014,1,98.8499984741211,,,,
1/31/2011,2/1/2014,1,98.7799987792969,,,,
1/31/2011,3/1/2014,1,98.7099990844727,,,,
1/31/2011,4/1/2014,1,98.6500015258789,,,,
1/31/2011,5/1/2014,1,98.5899963378906,,,,
1/31/2011,6/1/2014,1,98.5400009155273,,,,
1/31/2011,7/1/2014,1,98.4899978637695,,,,
1/31/2011,8/1/2014,1,98.4400024414063,,,,
1/31/2011,9/1/2014,1,98.4100036621094,,,,
1/31/2011,10/1/2014,1,98.3899993896484,,,,
1/31/2011,11/1/2014,1,98.379997253418,,,,
1/31/2011,12/1/2014,1,98.379997253418,,,,
1/31/2011,1/1/2015,1,98.3600006103516,,,,
1/31/2011,2/1/2015,1,98.3399963378906,,,,
1/31/2011,3/1/2015,1,98.3300018310547,,,,
1/31/2011,4/1/2015,1,98.3199996948242,,,,
1/31/2011,5/1/2015,1,98.3199996948242,,,,
1/31/2011,6/1/2015,1,98.3199996948242,,,,
1/31/2011,7/1/2015,1,98.3199996948242,,,,
1/31/2011,8/1/2015,1,98.3300018310547,,,,
1/31/2011,9/1/2015,1,98.3399963378906,,,,
1/31/2011,10/1/2015,1,98.3499984741211,,,,
1/31/2011,11/1/2015,1,98.3600006103516,,,,
1/31/2011,12/1/2015,1,98.379997253418,,,,
1/31/2011,1/1/2016,1,98.379997253418,,,,
1/31/2011,2/1/2016,1,98.3899993896484,,,,
1/31/2011,3/1/2016,1,98.4000015258789,,,,
1/31/2011,4/1/2016,1,98.4199981689453,,,,
1/31/2011,5/1/2016,1,98.4400024414063,,,,
1/31/2011,6/1/2016,1,98.4599990844727,,,,
1/31/2011,7/1/2016,1,98.4800033569336,,,,
1/31/2011,8/1/2016,1,98.5100021362305,,,,
1/31/2011,9/1/2016,1,98.5400009155273,,,,
1/31/2011,10/1/2016,1,98.5699996948242,,,,
1/31/2011,11/1/2016,1,98.5999984741211,,,,
1/31/2011,12/1/2016,1,98.6399993896484,,,,
1/31/2011,6/1/2017,1,98.9100036621094,,,,
1/31/2011,12/1/2017,1,99.1900024414062,,,,
1/31/2011,6/1/2018,1,99.5299987792969,,,,
1/31/2011,12/1/2018,1,99.879997253418,,,,
1/31/2011,6/1/2019,1,100.279998779297,,,,
1/31/2011,12/1/2019,1,100.680000305176,,,,
1/31/2011,3/1/2011,1,92.1900024414063,92.8399963378906,88.4000015258789,435571,
1/31/2011,4/1/2011,1,94.2799987792969,94.8899993896484,90.8899993896484,178346,
1/31/2011,5/1/2011,1,95.8199996948242,96.4000015258789,92.8300018310547,97436,
1/31/2011,6/1/2011,1,96.7799987792969,97.3600006103516,94.1100006103516,89369,
1/31/2011,7/1/2011,1,97.5299987792969,97.9300003051758,95.120002746582,28237,
1/31/2011,9/1/2011,1,98.4000015258789,98.9199981689453,96.0899963378906,14562,
1/31/2011,12/1/2011,1,99.3199996948242,99.9000015258789,96.9100036621094,62589,
1/31/2011,2/1/2011,3,2.7467999458313,,,,
1/31/2011,9/1/2011,3,2.77110004425049,,,,
1/31/2011,10/1/2011,3,2.78780007362366,,,,
1/31/2011,11/1/2011,3,2.80410003662109,,,,
1/31/2011,12/1/2011,3,2.81850004196167,,,,
1/31/2011,1/1/2012,3,2.83109998703003,,,,
1/31/2011,2/1/2012,3,2.83559989929199,,,,
1/31/2011,3/1/2012,3,2.82660007476807,,,,
1/31/2011,4/1/2012,3,2.80460000038147,,,,
1/31/2011,5/1/2012,3,2.78710007667541,,,,
1/31/2011,6/1/2012,3,2.77559995651245,,,,
1/31/2011,7/1/2012,3,2.77810001373291,,,,
1/31/2011,8/1/2012,3,2.78760004043579,,,,
1/31/2011,9/1/2012,3,2.80060005187988,,,,
1/31/2011,10/1/2012,3,2.8131000995636,,,,
1/31/2011,11/1/2012,3,2.82509994506836,,,,
1/31/2011,12/1/2012,3,2.8371000289917,,,,
1/31/2011,1/1/2013,3,2.85159993171692,,,,
1/31/2011,3/1/2011,3,2.74029994010925,2.75959992408752,2.67280006408691,52991,
1/31/2011,4/1/2011,3,2.73309993743896,2.75139999389648,2.66939997673035,22461,
1/31/2011,5/1/2011,3,2.72959995269775,2.74710011482239,2.67249989509583,10381,
1/31/2011,6/1/2011,3,2.73270010948181,2.75069999694824,2.66499996185303,10797,
1/31/2011,7/1/2011,3,2.74270009994507,2.75789999961853,2.67890000343323,2024,
1/31/2011,8/1/2011,3,2.75469994544983,2.76850008964539,2.69799995422363,523,
1/31/2011,2/1/2011,4,2.49060010910034,,,,
1/31/2011,8/1/2011,4,2.63639998435974,,,,
1/31/2011,9/1/2011,4,2.61980009078979,,,,
1/31/2011,10/1/2011,4,2.51629996299744,,,,
1/31/2011,11/1/2011,4,2.49930000305176,,,,
1/31/2011,12/1/2011,4,2.49329996109009,,,,
1/31/2011,1/1/2012,4,2.50399994850159,,,,
1/31/2011,2/1/2012,4,2.52099990844727,,,,
1/31/2011,3/1/2012,4,2.53769993782043,,,,
1/31/2011,4/1/2012,4,2.64969992637634,,,,
1/31/2011,5/1/2012,4,2.6577000617981,,,,
1/31/2011,6/1/2012,4,2.65869998931885,,,,
1/31/2011,7/1/2012,4,2.65619993209839,,,,
1/31/2011,8/1/2012,4,2.64569997787476,,,,
1/31/2011,9/1/2012,4,2.62919998168945,,,,
1/31/2011,10/1/2012,4,2.52419996261597,,,,
1/31/2011,11/1/2012,4,2.50970005989075,,,,
1/31/2011,12/1/2012,4,2.50469994544983,,,,
1/31/2011,1/1/2013,4,2.50859999656677,,,,
1/31/2011,2/1/2013,4,2.51609992980957,,,,
1/31/2011,3/1/2013,4,2.52360010147095,,,,
1/31/2011,4/1/2013,4,2.62360000610352,,,,
1/31/2011,5/1/2013,4,2.63359999656677,,,,
1/31/2011,6/1/2013,4,2.62859988212585,,,,
1/31/2011,7/1/2013,4,2.62360000610352,,,,
1/31/2011,8/1/2013,4,2.6185998916626,,,,
1/31/2011,9/1/2013,4,2.6110999584198,,,,
1/31/2011,10/1/2013,4,2.53609991073608,,,,
1/31/2011,11/1/2013,4,2.52810001373291,,,,
1/31/2011,12/1/2013,4,2.52609992027283,,,,
1/31/2011,1/1/2014,4,2.53010010719299,,,,
1/31/2011,3/1/2011,4,2.50009989738464,2.53279995918274,2.46129989624023,49338,
1/31/2011,4/1/2011,4,2.63940000534058,2.67000007629395,2.59270000457764,21579,
1/31/2011,5/1/2011,4,2.6496000289917,2.67639994621277,2.60739994049072,7751,
1/31/2011,6/1/2011,4,2.65100002288818,2.67950010299683,2.60409998893738,6064,
1/31/2011,7/1/2011,4,2.64499998092651,2.67120003700256,2.60080003738403,1795,
2/1/2011,9/1/2011,1,98.3099975585938,,,,
2/1/2011,10/1/2011,1,98.6600036621094,,,,
2/1/2011,11/1/2011,1,98.9899978637695,,,,
2/1/2011,12/1/2011,1,99.3300018310547,,,,
2/1/2011,1/1/2012,1,99.5999984741211,,,,
2/1/2011,2/1/2012,1,99.7699966430664,,,,
2/1/2011,3/1/2012,1,99.8600006103516,,,,
2/1/2011,4/1/2012,1,99.9199981689453,,,,
2/1/2011,5/1/2012,1,99.9700012207031,,,,
2/1/2011,6/1/2012,1,100.029998779297,,,,
2/1/2011,7/1/2012,1,99.9800033569336,,,,
2/1/2011,8/1/2012,1,99.9499969482422,,,,
2/1/2011,3/1/2011,1,90.7699966430664,92.4499969482422,90.3300018310547,392755,
2/1/2011,4/1/2011,1,93.5,94.5699996948242,93.120002746582,169608,
2/1/2011,5/1/2011,1,95.4199981689453,96.2200012207031,95.0199966430664,94115,
2/1/2011,6/1/2011,1,96.5199966430664,97.1999969482422,95.9700012207031,83833,
2/1/2011,7/1/2011,1,97.3300018310547,97.9400024414062,96.7900009155273,26591,
2/1/2011,8/1/2011,1,97.9100036621094,98.2699966430664,97.3199996948242,21001,
2/1/2011,9/1/2012,1,99.9300003051758,,,502,
2/1/2011,10/1/2012,1,99.9300003051758,,,217,
2/1/2011,11/1/2012,1,99.9599990844727,,,78,
2/1/2011,12/1/2012,1,100.019996643066,100.209999084473,98.9700012207031,15660,
2/1/2011,1/1/2013,1,99.9000015258789,,,20,
2/1/2011,2/1/2013,1,99.7799987792969,,,20,
2/1/2011,3/1/2013,1,99.6699981689453,,,20,
2/1/2011,4/1/2013,1,99.5599975585938,,,45,
2/1/2011,5/1/2013,1,99.4499969482422,,,20,
2/1/2011,6/1/2013,1,99.3399963378906,99.4300003051758,99.4300003051758,1469,
2/1/2011,7/1/2013,1,99.2799987792969,,,20,
2/1/2011,8/1/2013,1,99.2399978637695,,,20,
2/1/2011,9/1/2013,1,99.1999969482422,,,20,
2/1/2011,10/1/2013,1,99.1699981689453,,,20,
2/1/2011,11/1/2013,1,99.1500015258789,,,20,
2/1/2011,12/1/2013,1,99.1399993896484,99.25,98.1699981689453,5361,
2/1/2011,1/1/2014,1,99.0699996948242,,,0,
2/1/2011,2/1/2014,1,99,,,0,
2/1/2011,3/1/2014,1,98.9300003051758,,,0,
2/1/2011,4/1/2014,1,98.870002746582,,,0,
2/1/2011,5/1/2014,1,98.8199996948242,,,0,
2/1/2011,6/1/2014,1,98.7699966430664,,,0,
2/1/2011,7/1/2014,1,98.7200012207031,,,0,
2/1/2011,8/1/2014,1,98.6800003051758,,,0,
2/1/2011,9/1/2014,1,98.6500015258789,,,0,
2/1/2011,10/1/2014,1,98.629997253418,,,0,
2/1/2011,11/1/2014,1,98.620002746582,,,0,
2/1/2011,12/1/2014,1,98.620002746582,98.6699981689453,97.6600036621094,1568,
2/1/2011,1/1/2015,1,98.6100006103516,,,0,
2/1/2011,2/1/2015,1,98.5999984741211,,,0,
2/1/2011,3/1/2015,1,98.5999984741211,,,0,
2/1/2011,4/1/2015,1,98.5999984741211,,,0,
2/1/2011,5/1/2015,1,98.6100006103516,,,0,
2/1/2011,6/1/2015,1,98.620002746582,,,0,
2/1/2011,7/1/2015,1,98.629997253418,,,0,
2/1/2011,8/1/2015,1,98.6399993896484,,,0,
2/1/2011,9/1/2015,1,98.6600036621094,,,0,
2/1/2011,10/1/2015,1,98.6800003051758,,,0,
2/1/2011,11/1/2015,1,98.6999969482422,,,0,
2/1/2011,12/1/2015,1,98.7200012207031,98.879997253418,97.6999969482422,837,
2/1/2011,1/1/2016,1,98.7300033569336,,,0,
2/1/2011,2/1/2016,1,98.75,,,0,
2/1/2011,3/1/2016,1,98.7699966430664,,,0,
2/1/2011,4/1/2016,1,98.8000030517578,,,0,
2/1/2011,5/1/2016,1,98.8300018310547,,,0,
2/1/2011,6/1/2016,1,98.8600006103516,,,0,
2/1/2011,7/1/2016,1,98.8899993896484,,,0,
2/1/2011,8/1/2016,1,98.9300003051758,,,0,
2/1/2011,9/1/2016,1,98.9700012207031,,,0,
2/1/2011,10/1/2016,1,99.0100021362305,,,0,
2/1/2011,11/1/2016,1,99.0500030517578,,,0,
2/1/2011,12/1/2016,1,99.0899963378906,99.129997253418,98.0500030517578,325,
2/1/2011,6/1/2017,1,99.3600006103516,,,0,
2/1/2011,12/1/2017,1,99.6399993896484,99.6800003051758,98.75,102,
2/1/2011,6/1/2018,1,99.9800033569336,,,0,
2/1/2011,12/1/2018,1,100.330001831055,99.9800033569336,99.7300033569336,0,
2/1/2011,6/1/2019,1,100.730003356934,,,0,
2/1/2011,12/1/2019,1,101.129997253418,,,0,
2/1/2011,7/1/2011,3,2.7658998966217,,,,
2/1/2011,8/1/2011,3,2.7788999080658,,,,
2/1/2011,9/1/2011,3,2.7960000038147,,,,
2/1/2011,10/1/2011,3,2.81299996376038,,,,
2/1/2011,11/1/2011,3,2.83039999008179,,,,
2/1/2011,12/1/2011,3,2.84540009498596,,,,
2/1/2011,1/1/2012,3,2.85800004005432,,,,
2/1/2011,2/1/2012,3,2.86249995231628,,,,
2/1/2011,3/1/2012,3,2.85349988937378,,,,
2/1/2011,4/1/2012,3,2.83049988746643,,,,
2/1/2011,5/1/2012,3,2.81200003623962,,,,
2/1/2011,6/1/2012,3,2.79949998855591,,,,
2/1/2011,7/1/2012,3,2.80200004577637,,,,
2/1/2011,8/1/2012,3,2.81150007247925,,,,
2/1/2011,9/1/2012,3,2.82450008392334,,,,
2/1/2011,10/1/2012,3,2.83699989318848,,,,
2/1/2011,11/1/2012,3,2.84899997711182,,,,
2/1/2011,12/1/2012,3,2.86100006103516,,,,
2/1/2011,1/1/2013,3,2.87549996376038,,,,
2/1/2011,3/1/2011,3,2.75699996948242,2.76250004768372,2.72049999237061,63710,
2/1/2011,4/1/2011,3,2.75219988822937,2.75659990310669,2.71309995651245,29457,
2/1/2011,5/1/2011,3,2.75029993057251,2.75410008430481,2.708899974823,15948,
2/1/2011,6/1/2011,3,2.75449991226196,2.75819993019104,2.71269989013672,18157,
2/1/2011,6/1/2011,4,2.67050004005432,,,,
2/1/2011,7/1/2011,4,2.66479992866516,,,,
2/1/2011,9/1/2011,4,2.63930010795593,,,,
2/1/2011,10/1/2011,4,2.53329992294312,,,,
2/1/2011,11/1/2011,4,2.51480007171631,,,,
2/1/2011,12/1/2011,4,2.50690007209778,,,,
2/1/2011,1/1/2012,4,2.51629996299744,,,,
2/1/2011,2/1/2012,4,2.53279995918274,,,,
2/1/2011,3/1/2012,4,2.5492000579834,,,,
2/1/2011,4/1/2012,4,2.66120004653931,,,,
2/1/2011,5/1/2012,4,2.66919994354248,,,,
2/1/2011,6/1/2012,4,2.67020010948181,,,,
2/1/2011,7/1/2012,4,2.66770005226135,,,,
2/1/2011,8/1/2012,4,2.65720009803772,,,,
2/1/2011,9/1/2012,4,2.64070010185242,,,,
2/1/2011,10/1/2012,4,2.53570008277893,,,,
2/1/2011,11/1/2012,4,2.52119994163513,,,,
2/1/2011,12/1/2012,4,2.51620006561279,,,,
2/1/2011,1/1/2013,4,2.52010011672974,,,,
2/1/2011,2/1/2013,4,2.52760004997253,,,,
2/1/2011,3/1/2013,4,2.53509998321533,,,,
2/1/2011,4/1/2013,4,2.6350998878479,,,,
2/1/2011,5/1/2013,4,2.64510011672974,,,,
2/1/2011,6/1/2013,4,2.64010000228882,,,,
2/1/2011,7/1/2013,4,2.6350998878479,,,,
2/1/2011,8/1/2013,4,2.63010001182556,,,,
2/1/2011,9/1/2013,4,2.62260007858276,,,,
2/1/2011,10/1/2013,4,2.54760003089905,,,,
2/1/2011,11/1/2013,4,2.53959989547729,,,,
2/1/2011,12/1/2013,4,2.53760004043579,,,,
2/1/2011,1/1/2014,4,2.54159998893738,,,,
2/1/2011,2/1/2014,4,2.55660009384155,,,,
2/1/2011,3/1/2011,4,2.51939988136291,2.53390002250671,2.48370003700256,40212,
2/1/2011,4/1/2011,4,2.65840005874634,2.667799949646,2.62080001831055,18441,
2/1/2011,5/1/2011,4,2.66860008239746,2.67700004577637,2.63849997520447,8315,
2/1/2011,8/1/2011,4,2.65610003471375,2.66689991950989,2.63000011444092,2479,
2/2/2011,8/1/2011,1,98.5400009155273,,,,
2/2/2011,9/1/2011,1,98.9899978637695,,,,
2/2/2011,10/1/2011,1,99.4100036621094,,,,
2/2/2011,11/1/2011,1,99.8199996948242,,,,
2/2/2011,1/1/2012,1,100.48999786377,,,,
2/2/2011,2/1/2012,1,100.669998168945,,,,
2/2/2011,3/1/2012,1,100.779998779297,,,,
2/2/2011,4/1/2012,1,100.839996337891,,,,
2/2/2011,5/1/2012,1,100.879997253418,,,,
2/2/2011,6/1/2012,1,100.930000305176,,,,
2/2/2011,7/1/2012,1,100.879997253418,,,,
2/2/2011,8/1/2012,1,100.839996337891,,,,
2/2/2011,9/1/2012,1,100.819999694824,,,,
2/2/2011,10/1/2012,1,100.830001831055,,,,
2/2/2011,11/1/2012,1,100.860000610352,,,,
2/2/2011,12/1/2012,1,100.919998168945,,,,
2/2/2011,1/1/2013,1,100.800003051758,,,,
2/2/2011,2/1/2013,1,100.680000305176,,,,
2/2/2011,3/1/2013,1,100.569999694824,,,,
2/2/2011,4/1/2013,1,100.459999084473,,,,
2/2/2011,5/1/2013,1,100.349998474121,,,,
2/2/2011,6/1/2013,1,100.23999786377,,,,
2/2/2011,7/1/2013,1,100.169998168945,,,,
2/2/2011,8/1/2013,1,100.129997253418,,,,
2/2/2011,9/1/2013,1,100.089996337891,,,,
2/2/2011,10/1/2013,1,100.059997558594,,,,
2/2/2011,11/1/2013,1,100.040000915527,,,,
2/2/2011,12/1/2013,1,100.029998779297,,,,
2/2/2011,1/1/2014,1,99.9599990844727,,,,
2/2/2011,2/1/2014,1,99.8899993896484,,,,
2/2/2011,3/1/2014,1,99.8199996948242,,,,
2/2/2011,4/1/2014,1,99.7600021362305,,,,
2/2/2011,5/1/2014,1,99.6999969482422,,,,
2/2/2011,6/1/2014,1,99.6399993896484,,,,
2/2/2011,7/1/2014,1,99.5899963378906,,,,
2/2/2011,8/1/2014,1,99.5500030517578,,,,
2/2/2011,9/1/2014,1,99.5199966430664,,,,
2/2/2011,10/1/2014,1,99.5,,,,
2/2/2011,11/1/2014,1,99.4800033569336,,,,
2/2/2011,12/1/2014,1,99.4700012207031,,,,
2/2/2011,1/1/2015,1,99.4599990844727,,,,
2/2/2011,2/1/2015,1,99.4499969482422,,,,
2/2/2011,3/1/2015,1,99.4400024414063,,,,
2/2/2011,4/1/2015,1,99.4300003051758,,,,
2/2/2011,5/1/2015,1,99.4400024414063,,,,
2/2/2011,6/1/2015,1,99.4499969482422,,,,
2/2/2011,7/1/2015,1,99.4599990844727,,,,
2/2/2011,8/1/2015,1,99.4700012207031,,,,
2/2/2011,9/1/2015,1,99.4800033569336,,,,
2/2/2011,10/1/2015,1,99.4899978637695,,,,
2/2/2011,11/1/2015,1,99.5,,,,
2/2/2011,1/1/2016,1,99.5299987792969,,,,
2/2/2011,2/1/2016,1,99.5500030517578,,,,
2/2/2011,3/1/2016,1,99.5699996948242,,,,
2/2/2011,4/1/2016,1,99.5899963378906,,,,
2/2/2011,5/1/2016,1,99.620002746582,,,,
2/2/2011,6/1/2016,1,99.6500015258789,,,,
2/2/2011,7/1/2016,1,99.6800003051758,,,,
2/2/2011,8/1/2016,1,99.7099990844727,,,,
2/2/2011,9/1/2016,1,99.7399978637695,,,,
2/2/2011,10/1/2016,1,99.7799987792969,,,,
2/2/2011,11/1/2016,1,99.8199996948242,,,,
2/2/2011,12/1/2016,1,99.8600006103516,,,,
2/2/2011,6/1/2017,1,100.129997253418,,,,
2/2/2011,12/1/2017,1,100.410003662109,,,,
2/2/2011,6/1/2018,1,100.75,,,,
2/2/2011,12/1/2018,1,101.099998474121,,,,
2/2/2011,6/1/2019,1,101.5,,,,
2/2/2011,12/1/2019,1,101.900001525879,,,,
2/2/2011,3/1/2011,1,90.8600006103516,91.7799987792969,90.0999984741211,312795,
2/2/2011,4/1/2011,1,93.6800003051758,94.2799987792969,92.879997253418,147317,
2/2/2011,5/1/2011,1,95.7799987792969,96.0899963378906,94.9800033569336,85479,
2/2/2011,6/1/2011,1,97.0100021362305,97.1500015258789,96.2099990844727,76281,
2/2/2011,7/1/2011,1,97.9100036621094,98,97.1399993896484,29752,
2/2/2011,12/1/2011,1,100.209999084473,100.339996337891,99.3000030517578,58939,
2/2/2011,12/1/2015,1,99.5199966430664,99.6399993896484,98.7200012207031,300,
2/2/2011,9/1/2011,3,2.82480001449585,,,,
2/2/2011,10/1/2011,3,2.84190011024475,,,,
2/2/2011,11/1/2011,3,2.85989999771118,,,,
2/2/2011,1/1/2012,3,2.88750004768372,,,,
2/2/2011,2/1/2012,3,2.89199995994568,,,,
2/2/2011,3/1/2012,3,2.88299989700317,,,,
2/2/2011,4/1/2012,3,2.85999989509583,,,,
2/2/2011,5/1/2012,3,2.84150004386902,,,,
2/2/2011,6/1/2012,3,2.8289999961853,,,,
2/2/2011,7/1/2012,3,2.83150005340576,,,,
2/2/2011,8/1/2012,3,2.84100008010864,,,,
2/2/2011,9/1/2012,3,2.85400009155273,,,,
2/2/2011,10/1/2012,3,2.86649990081787,,,,
2/2/2011,11/1/2012,3,2.87849998474121,,,,
2/2/2011,12/1/2012,3,2.89050006866455,,,,
2/2/2011,1/1/2013,3,2.90499997138977,,,,
2/2/2011,3/1/2011,3,2.78069996833801,2.78609991073608,2.74850010871887,57131,
2/2/2011,4/1/2011,3,2.77839994430542,2.7827000617981,2.74609994888306,27497,
2/2/2011,5/1/2011,3,2.77729988098145,2.78220009803772,2.74600005149841,18139,
2/2/2011,6/1/2011,3,2.7827000617981,2.78740000724792,2.75099992752075,23696,
2/2/2011,7/1/2011,3,2.79480004310608,2.79830002784729,2.76460003852844,4532,
2/2/2011,8/1/2011,3,2.80749988555908,2.80999994277954,2.78049993515015,4020,
2/2/2011,12/1/2011,3,2.87549996376038,2.87809991836548,2.84349989891052,8111,
2/2/2011,7/1/2011,4,2.66459989547729,,,,
2/2/2011,8/1/2011,4,2.65759992599487,,,,
2/2/2011,3/1/2011,4,2.49850010871887,2.5229001045227,2.48729991912842,53236,
2/2/2011,4/1/2011,4,2.65019989013672,2.66330003738403,2.6356999874115,38779,
2/2/2011,5/1/2011,4,2.66380000114441,2.67050004005432,2.6521999835968,16775,
2/2/2011,6/1/2011,4,2.66820001602173,2.67600011825562,2.65380001068115,14005,
2/2/2011,9/1/2011,4,2.64269995689392,2.64569997787476,2.63639998435974,1537,
2/2/2011,10/1/2011,4,2.53909993171692,2.54119992256165,2.53509998321533,983,
2/2/2011,11/1/2011,4,2.5229001045227,2.51679992675781,,634,
2/2/2011,12/1/2011,4,2.51729989051819,2.51950001716614,2.50740003585815,3451,
2/2/2011,1/1/2012,4,2.52679991722107,2.51900005340576,2.51900005340576,9,
2/2/2011,2/1/2012,4,2.54329991340637,,,0,
2/2/2011,3/1/2012,4,2.5592999458313,,,0,
2/2/2011,4/1/2012,4,2.67129993438721,,,100,
2/2/2011,5/1/2012,4,2.67930006980896,,,0,
2/2/2011,6/1/2012,4,2.68029999732971,,,0,
2/2/2011,7/1/2012,4,2.67779994010925,,,0,
2/2/2011,8/1/2012,4,2.66729998588562,,,0,
2/2/2011,9/1/2012,4,2.65079998970032,,,0,
2/2/2011,10/1/2012,4,2.54579997062683,,,0,
2/2/2011,11/1/2012,4,2.53130006790161,,,0,
2/2/2011,12/1/2012,4,2.52629995346069,,,0,
2/2/2011,1/1/2013,4,2.53020000457764,,,0,
2/2/2011,2/1/2013,4,2.53769993782043,,,0,
2/2/2011,3/1/2013,4,2.54520010948181,,,0,
2/2/2011,4/1/2013,4,2.64520001411438,,,0,
2/2/2011,5/1/2013,4,2.65520000457764,,,0,
2/2/2011,6/1/2013,4,2.65019989013672,,,0,
2/2/2011,7/1/2013,4,2.64520001411438,,,0,
2/2/2011,8/1/2013,4,2.64019989967346,,,0,
2/2/2011,9/1/2013,4,2.63269996643066,,,0,
2/2/2011,10/1/2013,4,2.55769991874695,,,0,
2/2/2011,11/1/2013,4,2.54970002174377,,,0,
2/2/2011,12/1/2013,4,2.54769992828369,,,0,
2/2/2011,1/1/2014,4,2.55170011520386,,,0,
2/2/2011,2/1/2014,4,2.56419992446899,,,0,
2/3/2011,9/1/2011,1,98.6900024414063,,,,
2/3/2011,10/1/2011,1,99.0899963378906,,,,
2/3/2011,11/1/2011,1,99.4800033569336,,,,
2/3/2011,12/1/2011,1,99.8600006103516,,,,
2/3/2011,1/1/2012,1,100.129997253418,,,,
2/3/2011,2/1/2012,1,100.319999694824,,,,
2/3/2011,3/1/2012,1,100.440002441406,,,,
2/3/2011,4/1/2012,1,100.51000213623,,,,
2/3/2011,5/1/2012,1,100.559997558594,,,,
2/3/2011,6/1/2012,1,100.620002746582,,,,
2/3/2011,7/1/2012,1,100.589996337891,,,,
2/3/2011,8/1/2012,1,100.569999694824,,,,
2/3/2011,9/1/2012,1,100.569999694824,,,,
2/3/2011,10/1/2012,1,100.599998474121,,,,
2/3/2011,11/1/2012,1,100.650001525879,,,,
2/3/2011,12/1/2012,1,100.720001220703,,,,
2/3/2011,1/1/2013,1,100.620002746582,,,,
2/3/2011,2/1/2013,1,100.519996643066,,,,
2/3/2011,3/1/2013,1,100.430000305176,,,,
2/3/2011,4/1/2013,1,100.339996337891,,,,
2/3/2011,5/1/2013,1,100.25,,,,
2/3/2011,6/1/2013,1,100.160003662109,,,,
2/3/2011,7/1/2013,1,100.110000610352,,,,
2/3/2011,8/1/2013,1,100.089996337891,,,,
2/3/2011,9/1/2013,1,100.069999694824,,,,
2/3/2011,10/1/2013,1,100.059997558594,,,,
2/3/2011,11/1/2013,1,100.059997558594,,,,
2/3/2011,12/1/2013,1,100.069999694824,,,,
2/3/2011,1/1/2014,1,100.029998779297,,,,
2/3/2011,2/1/2014,1,99.9899978637695,,,,
2/3/2011,3/1/2014,1,99.9499969482422,,,,
2/3/2011,4/1/2014,1,99.9199981689453,,,,
2/3/2011,5/1/2014,1,99.8899993896484,,,,
2/3/2011,6/1/2014,1,99.8600006103516,,,,
2/3/2011,7/1/2014,1,99.8399963378906,,,,
2/3/2011,8/1/2014,1,99.8399963378906,,,,
2/3/2011,9/1/2014,1,99.8399963378906,,,,
2/3/2011,10/1/2014,1,99.8499984741211,,,,
2/3/2011,11/1/2014,1,99.8600006103516,,,,
2/3/2011,12/1/2014,1,99.879997253418,,,,
2/3/2011,1/1/2015,1,99.9000015258789,,,,
2/3/2011,2/1/2015,1,99.9199981689453,,,,
2/3/2011,3/1/2015,1,99.9400024414063,,,,
2/3/2011,4/1/2015,1,99.9599990844727,,,,
2/3/2011,5/1/2015,1,100,,,,
2/3/2011,6/1/2015,1,100.040000915527,,,,
2/3/2011,7/1/2015,1,100.080001831055,,,,
2/3/2011,8/1/2015,1,100.120002746582,,,,
2/3/2011,9/1/2015,1,100.160003662109,,,,
2/3/2011,10/1/2015,1,100.209999084473,,,,
2/3/2011,11/1/2015,1,100.25,,,,
2/3/2011,12/1/2015,1,100.300003051758,,,,
2/3/2011,1/1/2016,1,100.330001831055,,,,
2/3/2011,2/1/2016,1,100.379997253418,,,,
2/3/2011,3/1/2016,1,100.430000305176,,,,
2/3/2011,4/1/2016,1,100.480003356934,,,,
2/3/2011,5/1/2016,1,100.529998779297,,,,
2/3/2011,6/1/2016,1,100.580001831055,,,,
2/3/2011,7/1/2016,1,100.629997253418,,,,
2/3/2011,8/1/2016,1,100.690002441406,,,,
2/3/2011,9/1/2016,1,100.75,,,,
2/3/2011,10/1/2016,1,100.809997558594,,,,
2/3/2011,11/1/2016,1,100.870002746582,,,,
2/3/2011,12/1/2016,1,100.930000305176,,,,
2/3/2011,6/1/2017,1,101.269996643066,,,,
2/3/2011,12/1/2017,1,101.610000610352,,,,
2/3/2011,6/1/2018,1,102.01000213623,,,,
2/3/2011,12/1/2018,1,102.410003662109,,,,
2/3/2011,6/1/2019,1,102.809997558594,,,,
2/3/2011,12/1/2019,1,103.209999084473,,,,
2/3/2011,3/1/2011,1,90.5400009155273,92.0500030517578,90,290480,
2/3/2011,4/1/2011,1,93.2399978637695,94.6399993896484,92.8300018310547,127187,
2/3/2011,5/1/2011,1,95.370002746582,96.5500030517578,94.9700012207031,63180,
2/3/2011,6/1/2011,1,96.6600036621094,97.6800003051758,96.1999969482422,54739,
2/3/2011,7/1/2011,1,97.5800018310547,98.5699996948242,97.3099975585938,16637,
2/3/2011,8/1/2011,1,98.2300033569336,99.1500015258789,98.0299987792969,11811,
2/3/2011,9/1/2011,3,2.82019996643066,,,,
2/3/2011,10/1/2011,3,2.83829998970032,,,,
2/3/2011,11/1/2011,3,2.85719990730286,,,,
2/3/2011,12/1/2011,3,2.87400007247925,,,,
2/3/2011,1/1/2012,3,2.88680005073547,,,,
2/3/2011,2/1/2012,3,2.89179992675781,,,,
2/3/2011,3/1/2012,3,2.88330006599426,,,,
2/3/2011,4/1/2012,3,2.85999989509583,,,,
2/3/2011,5/1/2012,3,2.84100008010864,,,,
2/3/2011,6/1/2012,3,2.82800006866455,,,,
2/3/2011,7/1/2012,3,2.83100008964539,,,,
2/3/2011,8/1/2012,3,2.84050011634827,,,,
2/3/2011,9/1/2012,3,2.85349988937378,,,,
2/3/2011,10/1/2012,3,2.8659999370575,,,,
2/3/2011,3/1/2011,3,2.76740002632141,2.80410003662109,2.75999999046326,52808,
2/3/2011,4/1/2011,3,2.76719999313354,2.80089998245239,2.75819993019104,28087,
2/3/2011,5/1/2011,3,2.76810002326965,2.79710006713867,2.7581000328064,17613,
2/3/2011,6/1/2011,3,2.77519989013672,2.8018000125885,2.76399993896484,15999,
2/3/2011,7/1/2011,3,2.78830003738403,2.81209993362427,2.77699995040894,5152,
2/3/2011,8/1/2011,3,2.80200004577637,2.82599997520447,2.79629993438721,3061,
2/3/2011,11/1/2012,3,2.87800002098083,,,5,
2/3/2011,12/1/2012,3,2.89000010490417,,,85,
2/3/2011,1/1/2013,3,2.90450000762939,,,0,
2/3/2011,9/1/2011,4,2.64599990844727,,,,
2/3/2011,10/1/2011,4,2.54320001602173,,,,
2/3/2011,11/1/2011,4,2.52559995651245,,,,
2/3/2011,12/1/2011,4,2.51799988746643,,,,
2/3/2011,1/1/2012,4,2.52789998054504,,,,
2/3/2011,2/1/2012,4,2.54439997673035,,,,
2/3/2011,3/1/2012,4,2.56040000915527,,,,
2/3/2011,4/1/2012,4,2.67239999771118,,,,
2/3/2011,5/1/2012,4,2.68039989471436,,,,
2/3/2011,6/1/2012,4,2.68140006065369,,,,
2/3/2011,7/1/2012,4,2.67890000343323,,,,
2/3/2011,8/1/2012,4,2.66840004920959,,,,
2/3/2011,9/1/2012,4,2.65190005302429,,,,
2/3/2011,10/1/2012,4,2.54690003395081,,,,
2/3/2011,11/1/2012,4,2.53239989280701,,,,
2/3/2011,12/1/2012,4,2.52740001678467,,,,
2/3/2011,1/1/2013,4,2.53130006790161,,,,
2/3/2011,2/1/2013,4,2.53880000114441,,,,
2/3/2011,3/1/2013,4,2.54629993438721,,,,
2/3/2011,4/1/2013,4,2.64630007743835,,,,
2/3/2011,5/1/2013,4,2.65630006790161,,,,
2/3/2011,6/1/2013,4,2.65129995346069,,,,
2/3/2011,7/1/2013,4,2.64630007743835,,,,
2/3/2011,8/1/2013,4,2.64129996299744,,,,
2/3/2011,9/1/2013,4,2.63380002975464,,,,
2/3/2011,10/1/2013,4,2.55879998207092,,,,
2/3/2011,11/1/2013,4,2.55080008506775,,,,
2/3/2011,12/1/2013,4,2.54879999160767,,,,
2/3/2011,1/1/2014,4,2.55279994010925,,,,
2/3/2011,2/1/2014,4,2.56529998779297,,,,
2/3/2011,3/1/2011,4,2.50340008735657,2.53439998626709,2.48950004577637,46768,
2/3/2011,4/1/2011,4,2.65190005302429,2.6784999370575,2.63960003852844,25262,
2/3/2011,5/1/2011,4,2.66619992256165,2.68930006027222,2.6547999382019,11049,
2/3/2011,6/1/2011,4,2.67170000076294,2.6926999092102,2.65659999847412,10141,
2/3/2011,7/1/2011,4,2.66860008239746,2.6849000453949,2.65669989585876,3256,
2/3/2011,8/1/2011,4,2.66140007972717,2.67729997634888,2.65059995651245,2262,
2/4/2011,7/1/2011,1,96.2399978637695,,,,
2/4/2011,8/1/2011,1,96.9199981689453,,,,
2/4/2011,3/1/2011,1,89.0299987792969,91.6699981689453,88.4499969482422,468003,
2/4/2011,4/1/2011,1,91.8499984741211,94.2200012207031,91.1900024414063,146996,
2/4/2011,5/1/2011,1,94,96.1699981689453,93.2900009155273,71678,
2/4/2011,6/1/2011,1,95.3199996948242,97.3000030517578,94.5699996948242,59601,
2/4/2011,9/1/2011,1,97.4100036621094,99.0599975585937,96.879997253418,16144,
2/4/2011,10/1/2011,1,97.8399963378906,99.4599990844727,97.3300018310547,12827,
2/4/2011,11/1/2011,1,98.2200012207031,99.5100021362305,97.5599975585937,8875,
2/4/2011,12/1/2011,1,98.5699996948242,100.319999694824,97.8600006103516,36623,
2/4/2011,1/1/2012,1,98.8399963378906,100.470001220703,98.4700012207031,3174,
2/4/2011,2/1/2012,1,99.0199966430664,99.0100021362305,98.9199981689453,2117,
2/4/2011,3/1/2012,1,99.1399993896484,100.76000213623,98.4499969482422,2015,
2/4/2011,4/1/2012,1,99.1999969482422,100.819999694824,98.5400009155273,229,
2/4/2011,5/1/2012,1,99.2399978637695,100.860000610352,98.5800018310547,100,
2/4/2011,6/1/2012,1,99.3000030517578,100.900001525879,98.6600036621094,2443,
2/4/2011,7/1/2012,1,99.2799987792969,100.889999389648,98.6399993896484,143,
2/4/2011,8/1/2012,1,99.2699966430664,100.839996337891,98.6399993896484,106,
2/4/2011,9/1/2012,1,99.2699966430664,100.809997558594,98.6399993896484,340,
2/4/2011,10/1/2012,1,99.3000030517578,100.860000610352,98.6900024414063,34,
2/4/2011,11/1/2012,1,99.3600006103516,100.930000305176,98.7600021362305,30,
2/4/2011,12/1/2012,1,99.4400024414063,101.080001831055,98.8000030517578,9586,
2/4/2011,1/1/2013,1,99.3600006103516,,,51,
2/4/2011,2/1/2013,1,99.2799987792969,,,0,
2/4/2011,3/1/2013,1,99.2099990844727,,,0,
2/4/2011,4/1/2013,1,99.1399993896484,,,0,
2/4/2011,5/1/2013,1,99.0800018310547,,,0,
2/4/2011,6/1/2013,1,99.0199966430664,99.4100036621094,99.4100036621094,6231,
2/4/2011,7/1/2013,1,98.9899978637695,,,0,
2/4/2011,8/1/2013,1,98.9899978637695,,,0,
2/4/2011,9/1/2013,1,98.9899978637695,,,0,
2/4/2011,10/1/2013,1,99,,,0,
2/4/2011,11/1/2013,1,99.0199966430664,,,0,
2/4/2011,12/1/2013,1,99.0500030517578,100.470001220703,98.4599990844727,5602,
2/4/2011,1/1/2014,1,99.0100021362305,,,0,
2/4/2011,2/1/2014,1,98.9800033569336,,,0,
2/4/2011,3/1/2014,1,98.9499969482422,,,0,
2/4/2011,4/1/2014,1,98.9199981689453,,,0,
2/4/2011,5/1/2014,1,98.8899993896484,,,0,
2/4/2011,6/1/2014,1,98.8600006103516,,,0,
2/4/2011,7/1/2014,1,98.8399963378906,,,0,
2/4/2011,8/1/2014,1,98.8499984741211,,,0,
2/4/2011,9/1/2014,1,98.8499984741211,,,0,
2/4/2011,10/1/2014,1,98.8600006103516,,,0,
2/4/2011,11/1/2014,1,98.870002746582,,,0,
2/4/2011,12/1/2014,1,98.8899993896484,100.190002441406,98.370002746582,1399,
2/4/2011,1/1/2015,1,98.9100036621094,,,0,
2/4/2011,2/1/2015,1,98.9300003051758,,,0,
2/4/2011,3/1/2015,1,98.9400024414062,,,0,
2/4/2011,4/1/2015,1,98.9599990844727,,,0,
2/4/2011,5/1/2015,1,98.9899978637695,,,0,
2/4/2011,6/1/2015,1,99.0199966430664,,,0,
2/4/2011,7/1/2015,1,99.0599975585937,,,0,
2/4/2011,8/1/2015,1,99.0999984741211,,,0,
2/4/2011,9/1/2015,1,99.1399993896484,,,0,
2/4/2011,10/1/2015,1,99.1900024414062,,,0,
2/4/2011,11/1/2015,1,99.2300033569336,,,0,
2/4/2011,12/1/2015,1,99.2799987792969,100.5,98.7900009155274,340,
2/4/2011,1/1/2016,1,99.3099975585938,,,0,
2/4/2011,2/1/2016,1,99.3600006103516,,,0,
2/4/2011,3/1/2016,1,99.4100036621094,,,0,
2/4/2011,4/1/2016,1,99.4599990844727,,,0,
2/4/2011,5/1/2016,1,99.5100021362305,,,0,
2/4/2011,6/1/2016,1,99.5599975585938,,,0,
2/4/2011,7/1/2016,1,99.6100006103516,,,0,
2/4/2011,8/1/2016,1,99.6699981689453,,,0,
2/4/2011,9/1/2016,1,99.7300033569336,,,0,
2/4/2011,10/1/2016,1,99.7900009155273,,,0,
2/4/2011,11/1/2016,1,99.8499984741211,,,0,
2/4/2011,12/1/2016,1,99.9100036621094,101.300003051758,99.4800033569336,37,
2/4/2011,6/1/2017,1,100.290000915527,,,0,
2/4/2011,12/1/2017,1,100.690002441406,102.110000610352,100.449996948242,26,
2/4/2011,6/1/2018,1,101.089996337891,,,0,
2/4/2011,12/1/2018,1,101.48999786377,102.01000213623,101.5,10,
2/4/2011,6/1/2019,1,101.910003662109,,,0,
2/4/2011,12/1/2019,1,102.339996337891,,,0,
2/4/2011,5/1/2011,3,2.72199988365173,,,,
2/4/2011,6/1/2011,3,2.73079991340637,,,,
2/4/2011,7/1/2011,3,2.74449992179871,,,,
2/4/2011,8/1/2011,3,2.75889992713928,,,,
2/4/2011,3/1/2011,3,2.71670007705688,2.78430008888245,2.70479989051819,57403,
2/4/2011,4/1/2011,3,2.71810007095337,2.78369998931885,2.70499992370605,26873,
2/4/2011,9/1/2011,3,2.77760004997253,2.83030009269714,2.76550006866455,2325,
2/4/2011,10/1/2011,3,2.79629993438721,2.84389996528625,2.78460001945496,1580,
2/4/2011,11/1/2011,3,2.81599998474121,2.86279988288879,2.80719995498657,751,
2/4/2011,12/1/2011,3,2.83400011062622,2.88299989700317,2.81970000267029,4167,
2/4/2011,1/1/2012,3,2.84850001335144,2.85980010032654,2.84570002555847,329,
2/4/2011,2/1/2012,3,2.85400009155273,2.8649001121521,2.85400009155273,22,
2/4/2011,3/1/2012,3,2.84649991989136,2.84299993515015,2.84299993515015,272,
2/4/2011,4/1/2012,3,2.82349991798401,2.8199999332428,2.8199999332428,54,
2/4/2011,5/1/2012,3,2.80550003051758,,,18,
2/4/2011,6/1/2012,3,2.79299998283386,2.80060005187988,2.80049991607666,184,
2/4/2011,7/1/2012,3,2.79649996757507,,,0,
2/4/2011,8/1/2012,3,2.80599999427795,,,0,
2/4/2011,9/1/2012,3,2.81900000572205,,,0,
2/4/2011,10/1/2012,3,2.83150005340576,2.84299993515015,2.84299993515015,12,
2/4/2011,11/1/2012,3,2.84400010108948,2.85500001907349,2.83999991416931,14,
2/4/2011,12/1/2012,3,2.85599994659424,2.8636999130249,2.86129999160767,69,
2/4/2011,1/1/2013,3,2.87050008773804,,,0,
2/4/2011,5/1/2011,4,2.60060000419617,,,,
2/4/2011,7/1/2011,4,2.60700011253357,,,,
2/4/2011,8/1/2011,4,2.60050010681152,,,,
2/4/2011,3/1/2011,4,2.43530011177063,2.5188000202179,2.42899990081787,54056,
2/4/2011,4/1/2011,4,2.58419990539551,2.66380000114441,2.57800006866455,28423,
2/4/2011,6/1/2011,4,2.6085000038147,2.68099999427795,2.59980010986328,15953,
2/4/2011,9/1/2011,4,2.58599996566772,2.65359997749329,2.5813000202179,4715,
2/4/2011,10/1/2011,4,2.48679995536804,2.54830002784729,2.4841001033783,3042,
2/4/2011,11/1/2011,4,2.47379994392395,2.51079988479614,2.47000002861023,2843,
2/4/2011,12/1/2011,4,2.47099995613098,2.52099990844727,2.46099996566772,3867,
2/4/2011,1/1/2012,4,2.48259997367859,,2.50340008735657,103,
2/4/2011,2/1/2012,4,2.50029993057251,2.51440000534058,2.51440000534058,2,
2/4/2011,3/1/2012,4,2.51729989051819,,,0,
2/4/2011,4/1/2012,4,2.63100004196167,2.64240002632141,2.64240002632141,3,
2/4/2011,5/1/2012,4,2.63800001144409,,,0,
2/4/2011,6/1/2012,4,2.63800001144409,2.65140008926392,2.65140008926392,7,
2/4/2011,7/1/2012,4,2.63499999046326,,,0,
2/4/2011,8/1/2012,4,2.62400007247925,,,0,
2/4/2011,9/1/2012,4,2.60700011253357,,,0,
2/4/2011,10/1/2012,4,2.50099992752075,,,0,
2/4/2011,11/1/2012,4,2.48650002479553,,,0,
2/4/2011,12/1/2012,4,2.48099994659424,,,35,
2/4/2011,1/1/2013,4,2.48489999771118,,,0,
2/4/2011,2/1/2013,4,2.49239993095398,,,0,
2/4/2011,3/1/2013,4,2.49990010261536,,,0,
2/4/2011,4/1/2013,4,2.59990000724792,,,0,
2/4/2011,5/1/2013,4,2.60989999771118,,,0,
2/4/2011,6/1/2013,4,2.60489988327026,,,0,
2/4/2011,7/1/2013,4,2.59990000724792,,,0,
2/4/2011,8/1/2013,4,2.59489989280701,,,0,
2/4/2011,9/1/2013,4,2.58739995956421,,,0,
2/4/2011,10/1/2013,4,2.51239991188049,,,0,
2/4/2011,11/1/2013,4,2.50440001487732,,,0,
2/4/2011,12/1/2013,4,2.50239992141724,,,0,
2/4/2011,1/1/2014,4,2.5064001083374,,,0,
2/4/2011,2/1/2014,4,2.51889991760254,,,0,
2/7/2011,8/1/2011,1,96.4599990844727,,,,
2/7/2011,9/1/2011,1,96.9700012207031,,,,
2/7/2011,10/1/2011,1,97.4199981689453,,,,
2/7/2011,11/1/2011,1,97.8199996948242,,,,
2/7/2011,1/1/2012,1,98.4599990844727,,,,
2/7/2011,2/1/2012,1,98.6600036621094,,,,
2/7/2011,3/1/2012,1,98.7799987792969,,,,
2/7/2011,4/1/2012,1,98.8499984741211,,,,
2/7/2011,5/1/2012,1,98.9100036621094,,,,
2/7/2011,7/1/2012,1,98.9700012207031,,,,
2/7/2011,8/1/2012,1,98.9499969482422,,,,
2/7/2011,9/1/2012,1,98.9400024414062,,,,
2/7/2011,10/1/2012,1,98.9700012207031,,,,
2/7/2011,11/1/2012,1,99.0199966430664,,,,
2/7/2011,12/1/2012,1,99.0999984741211,,,,
2/7/2011,1/1/2013,1,99.0199966430664,,,,
2/7/2011,2/1/2013,1,98.9499969482422,,,,
2/7/2011,3/1/2013,1,98.8899993896484,,,,
2/7/2011,4/1/2013,1,98.8300018310547,,,,
2/7/2011,5/1/2013,1,98.7799987792969,,,,
2/7/2011,6/1/2013,1,98.7300033569336,,,,
2/7/2011,7/1/2013,1,98.6999969482422,,,,
2/7/2011,8/1/2013,1,98.6999969482422,,,,
2/7/2011,9/1/2013,1,98.7099990844727,,,,
2/7/2011,10/1/2013,1,98.7200012207031,,,,
2/7/2011,11/1/2013,1,98.7399978637695,,,,
2/7/2011,12/1/2013,1,98.7699966430664,,,,
2/7/2011,1/1/2014,1,98.7300033569336,,,,
2/7/2011,2/1/2014,1,98.6999969482422,,,,
2/7/2011,3/1/2014,1,98.6699981689453,,,,
2/7/2011,4/1/2014,1,98.6399993896484,,,,
2/7/2011,5/1/2014,1,98.6100006103516,,,,
2/7/2011,6/1/2014,1,98.5800018310547,,,,
2/7/2011,7/1/2014,1,98.5599975585938,,,,
2/7/2011,8/1/2014,1,98.5599975585938,,,,
2/7/2011,9/1/2014,1,98.5599975585938,,,,
2/7/2011,10/1/2014,1,98.5699996948242,,,,
2/7/2011,11/1/2014,1,98.5899963378906,,,,
2/7/2011,12/1/2014,1,98.6100006103516,,,,
2/7/2011,1/1/2015,1,98.629997253418,,,,
2/7/2011,2/1/2015,1,98.6500015258789,,,,
2/7/2011,3/1/2015,1,98.6699981689453,,,,
2/7/2011,4/1/2015,1,98.6900024414063,,,,
2/7/2011,5/1/2015,1,98.7200012207031,,,,
2/7/2011,6/1/2015,1,98.75,,,,
2/7/2011,7/1/2015,1,98.7900009155274,,,,
2/7/2011,8/1/2015,1,98.8300018310547,,,,
2/7/2011,9/1/2015,1,98.870002746582,,,,
2/7/2011,10/1/2015,1,98.9199981689453,,,,
2/7/2011,11/1/2015,1,98.9700012207031,,,,
2/7/2011,12/1/2015,1,99.0199966430664,,,,
2/7/2011,1/1/2016,1,99.0500030517578,,,,
2/7/2011,2/1/2016,1,99.0899963378906,,,,
2/7/2011,3/1/2016,1,99.129997253418,,,,
2/7/2011,4/1/2016,1,99.1800003051758,,,,
2/7/2011,5/1/2016,1,99.2300033569336,,,,
2/7/2011,6/1/2016,1,99.2799987792969,,,,
2/7/2011,7/1/2016,1,99.3300018310547,,,,
2/7/2011,8/1/2016,1,99.379997253418,,,,
2/7/2011,9/1/2016,1,99.4300003051758,,,,
2/7/2011,10/1/2016,1,99.4899978637695,,,,
2/7/2011,11/1/2016,1,99.5500030517578,,,,
2/7/2011,12/1/2016,1,99.6100006103516,,,,
2/7/2011,6/1/2017,1,99.9700012207031,,,,
2/7/2011,12/1/2017,1,100.349998474121,,,,
2/7/2011,6/1/2018,1,100.75,,,,
2/7/2011,12/1/2018,1,101.150001525879,,,,
2/7/2011,6/1/2019,1,101.569999694824,,,,
2/7/2011,12/1/2019,1,102,,,,
2/7/2011,3/1/2011,1,87.4800033569336,89.5400009155273,87.1800003051758,324379,
2/7/2011,4/1/2011,1,90.6399993896484,92.4199981689453,90.4100036621094,158416,
2/7/2011,5/1/2011,1,93.1600036621094,94.6399993896484,93,87658,
2/7/2011,6/1/2011,1,94.6999969482422,96.0400009155273,94.5100021362305,55396,
2/7/2011,7/1/2011,1,95.7200012207031,96.9899978637695,95.5100021362305,19814,
2/7/2011,12/1/2011,1,98.1800003051758,99.4199981689453,97.8499984741211,29887,
2/7/2011,6/1/2012,1,98.9899978637695,100.139999389648,98.7099990844727,1643,
2/7/2011,7/1/2011,3,2.73749995231628,,,,
2/7/2011,8/1/2011,3,2.75209999084473,,,,
2/7/2011,9/1/2011,3,2.77029991149902,,,,
2/7/2011,10/1/2011,3,2.78830003738403,,,,
2/7/2011,11/1/2011,3,2.80850005149841,,,,
2/7/2011,12/1/2011,3,2.82680010795593,,,,
2/7/2011,1/1/2012,3,2.84200000762939,,,,
2/7/2011,2/1/2012,3,2.84800004959106,,,,
2/7/2011,3/1/2012,3,2.84050011634827,,,,
2/7/2011,4/1/2012,3,2.81800007820129,,,,
2/7/2011,5/1/2012,3,2.79999995231628,,,,
2/7/2011,6/1/2012,3,2.78749990463257,,,,
2/7/2011,7/1/2012,3,2.79099988937378,,,,
2/7/2011,8/1/2012,3,2.80049991607666,,,,
2/7/2011,9/1/2012,3,2.81349992752075,,,,
2/7/2011,10/1/2012,3,2.82599997520447,,,,
2/7/2011,11/1/2012,3,2.83850002288818,,,,
2/7/2011,12/1/2012,3,2.85050010681152,,,,
2/7/2011,1/1/2013,3,2.86500000953674,,,,
2/7/2011,3/1/2011,3,2.70609998703003,2.73889994621277,2.69099998474121,42670,
2/7/2011,4/1/2011,3,2.70779991149902,2.74040007591248,2.6923999786377,25116,
2/7/2011,5/1/2011,3,2.71359992027283,2.74259996414185,2.69770002365112,14962,
2/7/2011,6/1/2011,3,2.72300004959106,2.75130009651184,2.70799994468689,8950,
2/7/2011,8/1/2011,4,2.60459995269775,,,,
2/7/2011,9/1/2011,4,2.5896999835968,,,,
2/7/2011,10/1/2011,4,2.4886999130249,,,,
2/7/2011,11/1/2011,4,2.47510004043579,,,,
2/7/2011,12/1/2011,4,2.4711000919342,,,,
2/7/2011,1/1/2012,4,2.48270010948181,,,,
2/7/2011,2/1/2012,4,2.50069999694824,,,,
2/7/2011,3/1/2012,4,2.5181999206543,,,,
2/7/2011,4/1/2012,4,2.63190007209778,,,,
2/7/2011,5/1/2012,4,2.6389000415802,,,,
2/7/2011,6/1/2012,4,2.6389000415802,,,,
2/7/2011,7/1/2012,4,2.63590002059937,,,,
2/7/2011,8/1/2012,4,2.62490010261536,,,,
2/7/2011,9/1/2012,4,2.6078999042511,,,,
2/7/2011,10/1/2012,4,2.50090003013611,,,,
2/7/2011,11/1/2012,4,2.48639988899231,,,,
2/7/2011,12/1/2012,4,2.48090004920959,,,,
2/7/2011,1/1/2013,4,2.48480010032654,,,,
2/7/2011,2/1/2013,4,2.49230003356934,,,,
2/7/2011,3/1/2013,4,2.49979996681213,,,,
2/7/2011,4/1/2013,4,2.59980010986328,,,,
2/7/2011,5/1/2013,4,2.60980010032654,,,,
2/7/2011,6/1/2013,4,2.60479998588562,,,,
2/7/2011,7/1/2013,4,2.59980010986328,,,,
2/7/2011,8/1/2013,4,2.59479999542236,,,,
2/7/2011,9/1/2013,4,2.58730006217957,,,,
2/7/2011,10/1/2013,4,2.51230001449585,,,,
2/7/2011,11/1/2013,4,2.50430011749268,,,,
2/7/2011,12/1/2013,4,2.50230002403259,,,,
2/7/2011,1/1/2014,4,2.50629997253418,,,,
2/7/2011,2/1/2014,4,2.5188000202179,,,,
2/7/2011,3/1/2011,4,2.45050001144409,2.47449994087219,2.43530011177063,44408,
2/7/2011,4/1/2011,4,2.58979988098145,2.61610007286072,2.57990002632141,29187,
2/7/2011,5/1/2011,4,2.60479998588562,2.62899994850159,2.59389996528625,12995,
2/7/2011,6/1/2011,4,2.6117000579834,2.63499999046326,2.60080003738403,8535,
2/7/2011,7/1/2011,4,2.6110999584198,2.62779998779297,2.60179996490479,3180,
2/8/2011,3/1/2011,1,86.9400024414063,88.1100006103516,85.879997253418,417249,
2/8/2011,4/1/2011,1,90.2399978637695,91.2399978637695,89.0100021362305,219516,
2/8/2011,5/1/2011,1,93.120002746582,93.8399963378906,91.629997253418,113502,
2/8/2011,6/1/2011,1,94.8899993896484,95.4400024414062,93.2600021362305,79010,
2/8/2011,7/1/2011,1,96.0800018310547,96.4700012207031,94.3300018310547,26669,
2/8/2011,8/1/2011,1,96.8499984741211,97.1699981689453,95.3499984741211,17019,
2/8/2011,9/1/2011,1,97.3499984741211,97.5899963378906,95.6800003051758,15270,
2/8/2011,10/1/2011,1,97.8000030517578,98.0500030517578,96.1100006103516,8978,
2/8/2011,11/1/2011,1,98.1900024414063,98.3899993896484,96.6999969482422,6336,
2/8/2011,12/1/2011,1,98.5500030517578,98.8199996948242,96.7699966430664,51751,
2/8/2011,1/1/2012,1,98.8399963378906,99,97.3399963378906,6420,
2/8/2011,2/1/2012,1,99.0699996948242,99.1500015258789,98.7600021362305,1961,
2/8/2011,3/1/2012,1,99.2200012207031,99.4000015258789,98.2600021362305,2780,
2/8/2011,4/1/2012,1,99.3000030517578,99.4499969482422,98.3499984741211,1038,
2/8/2011,5/1/2012,1,99.379997253418,99.4800033569336,98.4199981689453,978,
2/8/2011,6/1/2012,1,99.4700012207031,99.6399993896484,97.6900024414062,5596,
2/8/2011,7/1/2012,1,99.4700012207031,99.5100021362305,98.5,586,
2/8/2011,8/1/2012,1,99.4700012207031,99.4599990844727,98.5,383,
2/8/2011,9/1/2012,1,99.4899978637695,99.4499969482422,98.5,1026,
2/8/2011,10/1/2012,1,99.5500030517578,99.4700012207031,98.4899978637695,255,
2/8/2011,11/1/2012,1,99.620002746582,99.5299987792969,98.5400009155273,265,
2/8/2011,12/1/2012,1,99.7300033569336,99.9100036621094,97.7900009155274,16738,
2/8/2011,1/1/2013,1,99.6600036621094,,,0,
2/8/2011,2/1/2013,1,99.6100006103516,,,10,
2/8/2011,3/1/2013,1,99.5599975585938,,,10,
2/8/2011,4/1/2013,1,99.5100021362305,,,10,
2/8/2011,5/1/2013,1,99.4700012207031,,,10,
2/8/2011,6/1/2013,1,99.4300003051758,,,24,
2/8/2011,7/1/2013,1,99.4100036621094,,,0,
2/8/2011,8/1/2013,1,99.4199981689453,,,0,
2/8/2011,9/1/2013,1,99.4400024414063,,,0,
2/8/2011,10/1/2013,1,99.4700012207031,,,0,
2/8/2011,11/1/2013,1,99.5,,,0,
2/8/2011,12/1/2013,1,99.5400009155273,99.6500015258789,97.5599975585937,7315,
2/8/2011,1/1/2014,1,99.5199966430664,,,0,
2/8/2011,2/1/2014,1,99.5100021362305,,,0,
2/8/2011,3/1/2014,1,99.5,,,0,
2/8/2011,4/1/2014,1,99.4899978637695,,,0,
2/8/2011,5/1/2014,1,99.4800033569336,,,0,
2/8/2011,6/1/2014,1,99.4800033569336,,,0,
2/8/2011,7/1/2014,1,99.4899978637695,,,0,
2/8/2011,8/1/2014,1,99.5100021362305,,,0,
2/8/2011,9/1/2014,1,99.5299987792969,,,0,
2/8/2011,10/1/2014,1,99.5599975585938,,,0,
2/8/2011,11/1/2014,1,99.5999984741211,,,0,
2/8/2011,12/1/2014,1,99.6399993896484,99.8300018310547,97.7200012207031,4444,
2/8/2011,1/1/2015,1,99.6800003051758,,,0,
2/8/2011,2/1/2015,1,99.7200012207031,,,0,
2/8/2011,3/1/2015,1,99.7600021362305,,,0,
2/8/2011,4/1/2015,1,99.8099975585938,,,0,
2/8/2011,5/1/2015,1,99.8600006103516,,,0,
2/8/2011,6/1/2015,1,99.9199981689453,,,0,
2/8/2011,7/1/2015,1,99.9800033569336,,,0,
2/8/2011,8/1/2015,1,100.040000915527,,,0,
2/8/2011,9/1/2015,1,100.110000610352,,,0,
2/8/2011,10/1/2015,1,100.180000305176,,,0,
2/8/2011,11/1/2015,1,100.25,,,0,
2/8/2011,12/1/2015,1,100.319999694824,100.589996337891,98.2699966430664,1956,
2/8/2011,1/1/2016,1,100.360000610352,,,0,
2/8/2011,2/1/2016,1,100.410003662109,,,0,
2/8/2011,3/1/2016,1,100.459999084473,,,0,
2/8/2011,4/1/2016,1,100.519996643066,,,0,
2/8/2011,5/1/2016,1,100.580001831055,,,0,
2/8/2011,6/1/2016,1,100.639999389648,,,0,
2/8/2011,7/1/2016,1,100.699996948242,,,0,
2/8/2011,8/1/2016,1,100.76000213623,,,0,
2/8/2011,9/1/2016,1,100.819999694824,,,0,
2/8/2011,10/1/2016,1,100.889999389648,,,0,
2/8/2011,11/1/2016,1,100.959999084473,,,0,
2/8/2011,12/1/2016,1,101.040000915527,101.040000915527,99.1399993896484,752,
2/8/2011,6/1/2017,1,101.400001525879,,,0,
2/8/2011,12/1/2017,1,101.779998779297,101.910003662109,99.7699966430664,394,
2/8/2011,6/1/2018,1,102.180000305176,,,0,
2/8/2011,12/1/2018,1,102.589996337891,102.309997558594,100.569999694824,304,
2/8/2011,6/1/2019,1,103.019996643066,,,0,
2/8/2011,12/1/2019,1,103.459999084473,102.75,,250,
2/8/2011,5/1/2011,3,2.73340010643005,,,,
2/8/2011,7/1/2011,3,2.75329995155334,,,,
2/8/2011,8/1/2011,3,2.76679992675781,,,,
2/8/2011,9/1/2011,3,2.78390002250671,,,,
2/8/2011,10/1/2011,3,2.80080008506775,,,,
2/8/2011,11/1/2011,3,2.8206000328064,,,,
2/8/2011,12/1/2011,3,2.83850002288818,,,,
2/8/2011,1/1/2012,3,2.85349988937378,,,,
2/8/2011,2/1/2012,3,2.85949993133545,,,,
2/8/2011,3/1/2012,3,2.85249996185303,,,,
2/8/2011,4/1/2012,3,2.83049988746643,,,,
2/8/2011,5/1/2012,3,2.81200003623962,,,,
2/8/2011,6/1/2012,3,2.79949998855591,,,,
2/8/2011,7/1/2012,3,2.80250000953674,,,,
2/8/2011,8/1/2012,3,2.81200003623962,,,,
2/8/2011,9/1/2012,3,2.82500004768372,,,,
2/8/2011,10/1/2012,3,2.83750009536743,,,,
2/8/2011,11/1/2012,3,2.84999990463257,,,,
2/8/2011,12/1/2012,3,2.86150002479553,,,,
2/8/2011,1/1/2013,3,2.87599992752075,,,,
2/8/2011,3/1/2011,3,2.7318000793457,2.7441999912262,2.66799998283386,54247,
2/8/2011,4/1/2011,3,2.73060011863708,2.74270009994507,2.66919994354248,34260,
2/8/2011,6/1/2011,3,2.74049997329712,2.74979996681213,2.68449997901916,17394,
2/8/2011,3/1/2011,4,2.4941999912262,,,,
2/8/2011,4/1/2011,4,2.62319993972778,,,,
2/8/2011,5/1/2011,4,2.63739991188049,,,,
2/8/2011,6/1/2011,4,2.64280009269714,,,,
2/8/2011,7/1/2011,4,2.64229989051819,,,,
2/8/2011,8/1/2011,4,2.63450002670288,,,,
2/8/2011,9/1/2011,4,2.6175000667572,,,,
2/8/2011,10/1/2011,4,2.51510000228882,,,,
2/8/2011,11/1/2011,4,2.49909996986389,,,,
2/8/2011,12/1/2011,4,2.49270009994507,,,,
2/8/2011,1/1/2012,4,2.50370001792908,,,,
2/8/2011,2/1/2012,4,2.52069997787476,,,,
2/8/2011,3/1/2012,4,2.53769993782043,,,,
2/8/2011,4/1/2012,4,2.6521999835968,,,,
2/8/2011,5/1/2012,4,2.66020011901855,,,,
2/8/2011,6/1/2012,4,2.66070008277893,,,,
2/8/2011,7/1/2012,4,2.6577000617981,,,,
2/8/2011,8/1/2012,4,2.64669990539551,,,,
2/8/2011,9/1/2012,4,2.62969994544983,,,,
2/8/2011,10/1/2012,4,2.52369999885559,,,,
2/8/2011,11/1/2012,4,2.50920009613037,,,,
2/8/2011,12/1/2012,4,2.50370001792908,,,,
2/8/2011,1/1/2013,4,2.50760006904602,,,,
2/8/2011,2/1/2013,4,2.51510000228882,,,,
2/8/2011,3/1/2013,4,2.52259993553162,,,,
2/8/2011,4/1/2013,4,2.62260007858276,,,,
2/8/2011,5/1/2013,4,2.63260006904602,,,,
2/8/2011,6/1/2013,4,2.6275999546051,,,,
2/8/2011,7/1/2013,4,2.62260007858276,,,,
2/8/2011,8/1/2013,4,2.61759996414185,,,,
2/8/2011,9/1/2013,4,2.61010003089905,,,,
2/8/2011,10/1/2013,4,2.53509998321533,,,,
2/8/2011,11/1/2013,4,2.52710008621216,,,,
2/8/2011,12/1/2013,4,2.52509999275208,,,,
2/8/2011,1/1/2014,4,2.52909994125366,,,,
2/8/2011,2/1/2014,4,2.54159998893738,,,,
2/9/2011,10/1/2011,1,98.1999969482422,,,,
2/9/2011,11/1/2011,1,98.6100006103516,,,,
2/9/2011,2/1/2012,1,99.5299987792969,,,,
2/9/2011,3/1/2012,1,99.6999969482422,,,,
2/9/2011,4/1/2012,1,99.8000030517578,,,,
2/9/2011,5/1/2012,1,99.879997253418,,,,
2/9/2011,6/1/2012,1,99.9599990844727,,,,
2/9/2011,7/1/2012,1,99.9800033569336,,,,
2/9/2011,8/1/2012,1,100,,,,
2/9/2011,9/1/2012,1,100.040000915527,,,,
2/9/2011,10/1/2012,1,100.120002746582,,,,
2/9/2011,11/1/2012,1,100.209999084473,,,,
2/9/2011,1/1/2013,1,100.269996643066,,,,
2/9/2011,2/1/2013,1,100.220001220703,,,,
2/9/2011,3/1/2013,1,100.180000305176,,,,
2/9/2011,4/1/2013,1,100.139999389648,,,,
2/9/2011,5/1/2013,1,100.099998474121,,,,
2/9/2011,6/1/2013,1,100.069999694824,,,,
2/9/2011,7/1/2013,1,100.050003051758,,,,
2/9/2011,8/1/2013,1,100.059997558594,,,,
2/9/2011,9/1/2013,1,100.080001831055,,,,
2/9/2011,10/1/2013,1,100.099998474121,,,,
2/9/2011,11/1/2013,1,100.129997253418,,,,
2/9/2011,1/1/2014,1,100.150001525879,,,,
2/9/2011,2/1/2014,1,100.139999389648,,,,
2/9/2011,3/1/2014,1,100.129997253418,,,,
2/9/2011,4/1/2014,1,100.120002746582,,,,
2/9/2011,5/1/2014,1,100.120002746582,,,,
2/9/2011,6/1/2014,1,100.129997253418,,,,
2/9/2011,7/1/2014,1,100.150001525879,,,,
2/9/2011,8/1/2014,1,100.169998168945,,,,
2/9/2011,9/1/2014,1,100.199996948242,,,,
2/9/2011,10/1/2014,1,100.230003356934,,,,
2/9/2011,11/1/2014,1,100.269996643066,,,,
2/9/2011,1/1/2015,1,100.360000610352,,,,
2/9/2011,2/1/2015,1,100.400001525879,,,,
2/9/2011,3/1/2015,1,100.449996948242,,,,
2/9/2011,4/1/2015,1,100.5,,,,
2/9/2011,5/1/2015,1,100.550003051758,,,,
2/9/2011,6/1/2015,1,100.610000610352,,,,
2/9/2011,7/1/2015,1,100.669998168945,,,,
2/9/2011,8/1/2015,1,100.730003356934,,,,
2/9/2011,9/1/2015,1,100.800003051758,,,,
2/9/2011,10/1/2015,1,100.870002746582,,,,
2/9/2011,11/1/2015,1,100.940002441406,,,,
2/9/2011,12/1/2015,1,101.01000213623,,,,
2/9/2011,1/1/2016,1,101.050003051758,,,,
2/9/2011,2/1/2016,1,101.099998474121,,,,
2/9/2011,3/1/2016,1,101.150001525879,,,,
2/9/2011,4/1/2016,1,101.209999084473,,,,
2/9/2011,5/1/2016,1,101.269996643066,,,,
2/9/2011,6/1/2016,1,101.330001831055,,,,
2/9/2011,7/1/2016,1,101.389999389648,,,,
2/9/2011,8/1/2016,1,101.449996948242,,,,
2/9/2011,9/1/2016,1,101.51000213623,,,,
2/9/2011,10/1/2016,1,101.580001831055,,,,
2/9/2011,11/1/2016,1,101.650001525879,,,,
2/9/2011,12/1/2016,1,101.730003356934,,,,
2/9/2011,6/1/2017,1,102.089996337891,,,,
2/9/2011,12/1/2017,1,102.470001220703,,,,
2/9/2011,6/1/2018,1,102.870002746582,,,,
2/9/2011,12/1/2018,1,103.279998779297,,,,
2/9/2011,6/1/2019,1,103.709999084473,,,,
2/9/2011,12/1/2019,1,104.150001525879,,,,
2/9/2011,3/1/2011,1,86.7099990844727,87.9499969482422,86.3600006103516,368449,
2/9/2011,4/1/2011,1,90.0999984741211,91.0899963378906,89.6699981689453,220895,
2/9/2011,5/1/2011,1,93.1900024414063,93.8300018310547,92.7300033569336,131242,
2/9/2011,6/1/2011,1,95.129997253418,95.4400024414062,94.4800033569336,101095,
2/9/2011,7/1/2011,1,96.4000015258789,96.6500015258789,95.6100006103516,35494,
2/9/2011,8/1/2011,1,97.1900024414063,97.370002746582,96.5199966430664,15492,
2/9/2011,9/1/2011,1,97.7200012207031,97.870002746582,97.0400009155273,11281,
2/9/2011,12/1/2011,1,98.9800033569336,99.2399978637695,98.0599975585938,52437,
2/9/2011,1/1/2012,1,99.2900009155273,99.3199996948242,98.4899978637695,4654,
2/9/2011,12/1/2012,1,100.330001831055,100.610000610352,99.3399963378906,14099,
2/9/2011,12/1/2013,1,100.169998168945,100.379997253418,99.120002746582,5130,
2/9/2011,12/1/2014,1,100.319999694824,100.430000305176,99.25,968,
2/9/2011,7/1/2011,3,2.79940009117126,,,,
2/9/2011,8/1/2011,3,2.81369996070862,,,,
2/9/2011,3/1/2011,3,2.76889991760254,2.77620005607605,2.72729992866516,56821,
2/9/2011,4/1/2011,3,2.77060008049011,2.77769994735718,2.72909998893738,31794,
2/9/2011,5/1/2011,3,2.77640008926392,2.7820999622345,2.73460006713867,17425,
2/9/2011,6/1/2011,3,2.78539991378784,2.79209995269775,2.74230003356934,18151,
2/9/2011,9/1/2011,3,2.83100008964539,2.82800006866455,2.79419994354248,1819,
2/9/2011,10/1/2011,3,2.84800004959106,2.84220004081726,2.81040000915527,835,
2/9/2011,11/1/2011,3,2.86820006370544,2.85899996757507,2.82550001144409,880,
2/9/2011,12/1/2011,3,2.88689994812012,2.89219999313354,2.83850002288818,7613,
2/9/2011,1/1/2012,3,2.90310001373291,2.89339995384216,2.86779999732971,1012,
2/9/2011,2/1/2012,3,2.91129994392395,2.90440011024475,,1033,
2/9/2011,3/1/2012,3,2.90529990196228,2.89490008354187,,22,
2/9/2011,4/1/2012,3,2.88380002975464,2.83750009536743,,21,
2/9/2011,5/1/2012,3,2.86579990386963,,,220,
2/9/2011,6/1/2012,3,2.85380005836487,2.84430003166199,,662,
2/9/2011,7/1/2012,3,2.85730004310608,2.8125,,0,
2/9/2011,8/1/2012,3,2.86680006980896,2.82299995422363,,0,
2/9/2011,9/1/2012,3,2.87980008125305,2.83249998092651,,4,
2/9/2011,10/1/2012,3,2.89229989051819,2.84500002861023,,4,
2/9/2011,11/1/2012,3,2.9047999382019,,,6,
2/9/2011,12/1/2012,3,2.91630005836487,2.90190005302429,,90,
2/9/2011,1/1/2013,3,2.93079996109009,,,0,
2/9/2011,8/1/2011,4,2.67810010910034,,,,
2/9/2011,9/1/2011,4,2.66050004959106,,,,
2/9/2011,10/1/2011,4,2.55590009689331,,,,
2/9/2011,11/1/2011,4,2.53749990463257,,,,
2/9/2011,12/1/2011,4,2.53020000457764,,,,
2/9/2011,1/1/2012,4,2.54069995880127,,,,
2/9/2011,2/1/2012,4,2.55769991874695,,,,
2/9/2011,3/1/2012,4,2.57570004463196,,,,
2/9/2011,4/1/2012,4,2.69169998168945,,,,
2/9/2011,5/1/2012,4,2.70070004463196,,,,
2/9/2011,6/1/2012,4,2.70169997215271,,,,
2/9/2011,7/1/2012,4,2.6981999874115,,,,
2/9/2011,8/1/2012,4,2.68670010566711,,,,
2/9/2011,9/1/2012,4,2.66919994354248,,,,
2/9/2011,10/1/2012,4,2.56319999694824,,,,
2/9/2011,11/1/2012,4,2.54819989204407,,,,
2/9/2011,12/1/2012,4,2.54270005226135,,,,
2/9/2011,1/1/2013,4,2.5466001033783,,,,
2/9/2011,2/1/2013,4,2.55410003662109,,,,
2/9/2011,3/1/2013,4,2.56159996986389,,,,
2/9/2011,4/1/2013,4,2.66160011291504,,,,
2/9/2011,5/1/2013,4,2.6716001033783,,,,
2/9/2011,6/1/2013,4,2.66659998893738,,,,
2/9/2011,7/1/2013,4,2.66160011291504,,,,
2/9/2011,8/1/2013,4,2.65659999847412,,,,
2/9/2011,9/1/2013,4,2.64910006523132,,,,
2/9/2011,10/1/2013,4,2.57410001754761,,,,
2/9/2011,11/1/2013,4,2.56609988212585,,,,
2/9/2011,12/1/2013,4,2.56410002708435,,,,
2/9/2011,1/1/2014,4,2.56809997558594,,,,
2/9/2011,2/1/2014,4,2.58060002326965,,,,
2/9/2011,3/1/2011,4,2.52600002288818,2.53309988975525,2.48110008239746,49797,
2/9/2011,4/1/2011,4,2.66479992866516,2.67120003700256,2.61640000343323,40172,
2/9/2011,5/1/2011,4,2.68099999427795,2.68650007247925,2.63199996948242,21867,
2/9/2011,6/1/2011,4,2.68709993362427,2.69050002098083,2.63949990272522,10689,
2/9/2011,7/1/2011,4,2.68670010566711,2.69000005722046,2.6408998966217,4212,
2/10/2011,7/1/2011,1,95.870002746582,,,,
2/10/2011,8/1/2011,1,96.5999984741211,,,,
2/10/2011,9/1/2011,1,97.0800018310547,,,,
2/10/2011,10/1/2011,1,97.5100021362305,,,,
2/10/2011,11/1/2011,1,97.8899993896484,,,,
2/10/2011,2/1/2012,1,98.8000030517578,,,,
2/10/2011,4/1/2012,1,99.0800018310547,,,,
2/10/2011,5/1/2012,1,99.1699981689453,,,,
2/10/2011,6/1/2012,1,99.2600021362305,,,,
2/10/2011,7/1/2012,1,99.2799987792969,,,,
2/10/2011,8/1/2012,1,99.3000030517578,,,,
2/10/2011,9/1/2012,1,99.3399963378906,,,,
2/10/2011,10/1/2012,1,99.4300003051758,,,,
2/10/2011,11/1/2012,1,99.5199966430664,,,,
2/10/2011,12/1/2012,1,99.6500015258789,,,,
2/10/2011,1/1/2013,1,99.5899963378906,,,,
2/10/2011,2/1/2013,1,99.5400009155273,,,,
2/10/2011,3/1/2013,1,99.4899978637695,,,,
2/10/2011,4/1/2013,1,99.4499969482422,,,,
2/10/2011,5/1/2013,1,99.4100036621094,,,,
2/10/2011,6/1/2013,1,99.370002746582,,,,
2/10/2011,7/1/2013,1,99.3499984741211,,,,
2/10/2011,8/1/2013,1,99.3600006103516,,,,
2/10/2011,9/1/2013,1,99.379997253418,,,,
2/10/2011,10/1/2013,1,99.4000015258789,,,,
2/10/2011,11/1/2013,1,99.4300003051758,,,,
2/10/2011,12/1/2013,1,99.4599990844727,,,,
2/10/2011,1/1/2014,1,99.4400024414063,,,,
2/10/2011,2/1/2014,1,99.4199981689453,,,,
2/10/2011,3/1/2014,1,99.4100036621094,,,,
2/10/2011,4/1/2014,1,99.4000015258789,,,,
2/10/2011,5/1/2014,1,99.3899993896484,,,,
2/10/2011,6/1/2014,1,99.3899993896484,,,,
2/10/2011,7/1/2014,1,99.4000015258789,,,,
2/10/2011,8/1/2014,1,99.4199981689453,,,,
2/10/2011,9/1/2014,1,99.4400024414063,,,,
2/10/2011,10/1/2014,1,99.4700012207031,,,,
2/10/2011,11/1/2014,1,99.5100021362305,,,,
2/10/2011,12/1/2014,1,99.5599975585938,,,,
2/10/2011,1/1/2015,1,99.5899963378906,,,,
2/10/2011,2/1/2015,1,99.629997253418,,,,
2/10/2011,3/1/2015,1,99.6699981689453,,,,
2/10/2011,4/1/2015,1,99.7200012207031,,,,
2/10/2011,5/1/2015,1,99.7699966430664,,,,
2/10/2011,6/1/2015,1,99.8199996948242,,,,
2/10/2011,7/1/2015,1,99.879997253418,,,,
2/10/2011,8/1/2015,1,99.9400024414063,,,,
2/10/2011,9/1/2015,1,100,,,,
2/10/2011,10/1/2015,1,100.059997558594,,,,
2/10/2011,11/1/2015,1,100.129997253418,,,,
2/10/2011,12/1/2015,1,100.199996948242,,,,
2/10/2011,1/1/2016,1,100.23999786377,,,,
2/10/2011,2/1/2016,1,100.290000915527,,,,
2/10/2011,3/1/2016,1,100.339996337891,,,,
2/10/2011,4/1/2016,1,100.389999389648,,,,
2/10/2011,5/1/2016,1,100.449996948242,,,,
2/10/2011,6/1/2016,1,100.51000213623,,,,
2/10/2011,7/1/2016,1,100.569999694824,,,,
2/10/2011,8/1/2016,1,100.629997253418,,,,
2/10/2011,9/1/2016,1,100.690002441406,,,,
2/10/2011,10/1/2016,1,100.76000213623,,,,
2/10/2011,11/1/2016,1,100.830001831055,,,,
2/10/2011,12/1/2016,1,100.900001525879,,,,
2/10/2011,6/1/2017,1,101.26000213623,,,,
2/10/2011,12/1/2017,1,101.639999389648,,,,
2/10/2011,6/1/2018,1,102.040000915527,,,,
2/10/2011,12/1/2018,1,102.449996948242,,,,
2/10/2011,6/1/2019,1,102.879997253418,,,,
2/10/2011,12/1/2019,1,103.319999694824,,,,
2/10/2011,3/1/2011,1,86.7300033569336,87.9000015258789,85.9599990844727,414423,
2/10/2011,4/1/2011,1,89.9400024414063,90.9700012207031,89.3000030517578,248222,
2/10/2011,5/1/2011,1,92.9199981689453,93.7799987792969,92.379997253418,156843,
2/10/2011,6/1/2011,1,94.6800003051758,95.5,94.1900024414062,110713,
2/10/2011,12/1/2011,1,98.25,99.25,98,60935,
2/10/2011,1/1/2012,1,98.5599975585938,99.1999969482422,98.4000015258789,5521,
2/10/2011,3/1/2012,1,98.9700012207031,99.8000030517578,98.7399978637695,1685,
2/10/2011,9/1/2011,3,2.78379988670349,,,,
2/10/2011,10/1/2011,3,2.80229997634888,,,,
2/10/2011,11/1/2011,3,2.82349991798401,,,,
2/10/2011,12/1/2011,3,2.84270000457764,,,,
2/10/2011,1/1/2012,3,2.8591001033783,,,,
2/10/2011,2/1/2012,3,2.86669993400574,,,,
2/10/2011,3/1/2012,3,2.86120009422302,,,,
2/10/2011,4/1/2012,3,2.84170007705688,,,,
2/10/2011,5/1/2012,3,2.82520008087158,,,,
2/10/2011,6/1/2012,3,2.81520009040833,,,,
2/10/2011,7/1/2012,3,2.81920003890991,,,,
2/10/2011,8/1/2012,3,2.82870006561279,,,,
2/10/2011,9/1/2012,3,2.84170007705688,,,,
2/10/2011,10/1/2012,3,2.85419988632202,,,,
2/10/2011,11/1/2012,3,2.86669993400574,,,,
2/10/2011,12/1/2012,3,2.8782000541687,,,,
2/10/2011,1/1/2013,3,2.89269995689392,,,,
2/10/2011,3/1/2011,3,2.71070003509521,2.78010010719299,2.70359992980957,66302,
2/10/2011,4/1/2011,3,2.71609997749329,2.78080010414124,2.70830011367798,43541,
2/10/2011,5/1/2011,3,2.7253999710083,2.78830003738403,2.71830010414124,26237,
2/10/2011,6/1/2011,3,2.7360999584198,2.79349994659424,2.72959995269775,20618,
2/10/2011,7/1/2011,3,2.75040006637573,2.78769993782043,2.74569988250732,6753,
2/10/2011,8/1/2011,3,2.76519989967346,2.81380009651184,2.76500010490417,2505,
2/10/2011,8/1/2011,4,2.63910007476807,,,,
2/10/2011,9/1/2011,4,2.6224000453949,,,,
2/10/2011,10/1/2011,4,2.52010011672974,,,,
2/10/2011,11/1/2011,4,2.50500011444092,,,,
2/10/2011,12/1/2011,4,2.49930000305176,,,,
2/10/2011,1/1/2012,4,2.51079988479614,,,,
2/10/2011,2/1/2012,4,2.52830004692078,,,,
2/10/2011,3/1/2012,4,2.54530000686645,,,,
2/10/2011,4/1/2012,4,2.6603000164032,,,,
2/10/2011,5/1/2012,4,2.66829991340637,,,,
2/10/2011,6/1/2012,4,2.66829991340637,,,,
2/10/2011,7/1/2012,4,2.66479992866516,,,,
2/10/2011,8/1/2012,4,2.65330004692078,,,,
2/10/2011,9/1/2012,4,2.63579988479614,,,,
2/10/2011,10/1/2012,4,2.5297999382019,,,,
2/10/2011,11/1/2012,4,2.51480007171631,,,,
2/10/2011,12/1/2012,4,2.50929999351501,,,,
2/10/2011,1/1/2013,4,2.51320004463196,,,,
2/10/2011,2/1/2013,4,2.52069997787476,,,,
2/10/2011,3/1/2013,4,2.52819991111755,,,,
2/10/2011,4/1/2013,4,2.6282000541687,,,,
2/10/2011,5/1/2013,4,2.63820004463196,,,,
2/10/2011,6/1/2013,4,2.63319993019104,,,,
2/10/2011,7/1/2013,4,2.6282000541687,,,,
2/10/2011,8/1/2013,4,2.62319993972778,,,,
2/10/2011,9/1/2013,4,2.61570000648499,,,,
2/10/2011,10/1/2013,4,2.54069995880127,,,,
2/10/2011,11/1/2013,4,2.5327000617981,,,,
2/10/2011,12/1/2013,4,2.53069996833801,,,,
2/10/2011,1/1/2014,4,2.5346999168396,,,,
2/10/2011,2/1/2014,4,2.54719996452332,,,,
2/10/2011,3/1/2011,4,2.46979999542236,2.54800009727478,2.4604001045227,45773,
2/10/2011,4/1/2011,4,2.61890006065369,2.68230009078979,2.60750007629395,37173,
2/10/2011,5/1/2011,4,2.63779997825623,2.69619989395142,2.62829995155334,18690,
2/10/2011,6/1/2011,4,2.64610004425049,2.69309997558594,2.63479995727539,11922,
2/10/2011,7/1/2011,4,2.64650011062622,2.68720006942749,2.63790011405945,3127,
2/11/2011,10/1/2011,1,96.9300003051758,,,,
2/11/2011,11/1/2011,1,97.3300018310547,,,,
2/11/2011,1/1/2012,1,98.0199966430664,,,,
2/11/2011,2/1/2012,1,98.2699966430664,,,,
2/11/2011,3/1/2012,1,98.4499969482422,,,,
2/11/2011,4/1/2012,1,98.5699996948242,,,,
2/11/2011,5/1/2012,1,98.6800003051758,,,,
2/11/2011,6/1/2012,1,98.7900009155274,,,,
2/11/2011,7/1/2012,1,98.8199996948242,,,,
2/11/2011,8/1/2012,1,98.8600006103516,,,,
2/11/2011,9/1/2012,1,98.9199981689453,,,,
2/11/2011,10/1/2012,1,99.0199966430664,,,,
2/11/2011,11/1/2012,1,99.120002746582,,,,
2/11/2011,1/1/2013,1,99.1900024414062,,,,
2/11/2011,2/1/2013,1,99.1399993896484,,,,
2/11/2011,3/1/2013,1,99.0999984741211,,,,
2/11/2011,4/1/2013,1,99.0599975585937,,,,
2/11/2011,5/1/2013,1,99.0299987792969,,,,
2/11/2011,6/1/2013,1,99,,,,
2/11/2011,7/1/2013,1,98.9899978637695,,,,
2/11/2011,8/1/2013,1,99,,,,
2/11/2011,9/1/2013,1,99.0199966430664,,,,
2/11/2011,10/1/2013,1,99.0500030517578,,,,
2/11/2011,11/1/2013,1,99.0800018310547,,,,
2/11/2011,12/1/2013,1,99.120002746582,,,,
2/11/2011,1/1/2014,1,99.0899963378906,,,,
2/11/2011,2/1/2014,1,99.0699996948242,,,,
2/11/2011,3/1/2014,1,99.0500030517578,,,,
2/11/2011,4/1/2014,1,99.0400009155274,,,,
2/11/2011,5/1/2014,1,99.0299987792969,,,,
2/11/2011,6/1/2014,1,99.0199966430664,,,,
2/11/2011,7/1/2014,1,99.0199966430664,,,,
2/11/2011,8/1/2014,1,99.0299987792969,,,,
2/11/2011,9/1/2014,1,99.0500030517578,,,,
2/11/2011,10/1/2014,1,99.0699996948242,,,,
2/11/2011,11/1/2014,1,99.0999984741211,,,,
2/11/2011,12/1/2014,1,99.1399993896484,,,,
2/11/2011,1/1/2015,1,99.1699981689453,,,,
2/11/2011,2/1/2015,1,99.2099990844727,,,,
2/11/2011,3/1/2015,1,99.25,,,,
2/11/2011,4/1/2015,1,99.2900009155273,,,,
2/11/2011,5/1/2015,1,99.3399963378906,,,,
2/11/2011,6/1/2015,1,99.3899993896484,,,,
2/11/2011,7/1/2015,1,99.4499969482422,,,,
2/11/2011,8/1/2015,1,99.5100021362305,,,,
2/11/2011,9/1/2015,1,99.5699996948242,,,,
2/11/2011,10/1/2015,1,99.629997253418,,,,
2/11/2011,11/1/2015,1,99.6999969482422,,,,
2/11/2011,12/1/2015,1,99.7699966430664,,,,
2/11/2011,1/1/2016,1,99.8099975585938,,,,
2/11/2011,2/1/2016,1,99.8600006103516,,,,
2/11/2011,3/1/2016,1,99.9100036621094,,,,
2/11/2011,4/1/2016,1,99.9700012207031,,,,
2/11/2011,5/1/2016,1,100.029998779297,,,,
2/11/2011,6/1/2016,1,100.089996337891,,,,
2/11/2011,7/1/2016,1,100.150001525879,,,,
2/11/2011,8/1/2016,1,100.209999084473,,,,
2/11/2011,9/1/2016,1,100.279998779297,,,,
2/11/2011,10/1/2016,1,100.349998474121,,,,
2/11/2011,11/1/2016,1,100.419998168945,,,,
2/11/2011,12/1/2016,1,100.48999786377,,,,
2/11/2011,6/1/2017,1,100.849998474121,,,,
2/11/2011,12/1/2017,1,101.230003356934,,,,
2/11/2011,6/1/2018,1,101.629997253418,,,,
2/11/2011,12/1/2018,1,102.040000915527,,,,
2/11/2011,6/1/2019,1,102.470001220703,,,,
2/11/2011,12/1/2019,1,102.910003662109,,,,
2/11/2011,3/1/2011,1,85.5800018310547,87.7699966430664,85.0999984741211,607686,
2/11/2011,4/1/2011,1,89.129997253418,90.9100036621094,88.6999969482422,250380,
2/11/2011,5/1/2011,1,92.3499984741211,93.6999969482422,91.9100036621094,117170,
2/11/2011,6/1/2011,1,94.1399993896484,95.3199996948242,93.8099975585937,75301,
2/11/2011,7/1/2011,1,95.3399963378906,96.4800033569336,95.0899963378906,28069,
2/11/2011,8/1/2011,1,96.0500030517578,97.1699981689453,95.879997253418,14258,
2/11/2011,9/1/2011,1,96.5199966430664,97.6100006103516,96.4100036621094,11221,
2/11/2011,12/1/2011,1,97.6999969482422,98.870002746582,97.5400009155274,38908,
2/11/2011,12/1/2012,1,99.25,100.199996948242,99.0699996948242,7917,
2/11/2011,9/1/2011,3,2.76929998397827,,,,
2/11/2011,10/1/2011,3,2.7878999710083,,,,
2/11/2011,11/1/2011,3,2.80909991264343,,,,
2/11/2011,12/1/2011,3,2.82769989967346,,,,
2/11/2011,1/1/2012,3,2.84340000152588,,,,
2/11/2011,2/1/2012,3,2.85130000114441,,,,
2/11/2011,3/1/2012,3,2.84579992294312,,,,
2/11/2011,4/1/2012,3,2.82649993896484,,,,
2/11/2011,5/1/2012,3,2.81019997596741,,,,
2/11/2011,6/1/2012,3,2.80019998550415,,,,
2/11/2011,7/1/2012,3,2.80419993400574,,,,
2/11/2011,8/1/2012,3,2.81369996070862,,,,
2/11/2011,9/1/2012,3,2.82669997215271,,,,
2/11/2011,10/1/2012,3,2.83920001983643,,,,
2/11/2011,11/1/2012,3,2.85170006752014,,,,
2/11/2011,12/1/2012,3,2.86319994926453,,,,
2/11/2011,1/1/2013,3,2.87770009040833,,,,
2/11/2011,3/1/2011,3,2.69580006599426,2.73499989509583,2.68729996681213,51943,
2/11/2011,4/1/2011,3,2.70280003547668,2.74130010604858,2.69320011138916,29303,
2/11/2011,5/1/2011,3,2.71259999275208,2.75069999694824,2.70219993591309,16367,
2/11/2011,6/1/2011,3,2.72309994697571,2.7564001083374,2.71309995651245,17350,
2/11/2011,7/1/2011,3,2.7367000579834,2.76959991455078,2.73219990730286,5229,
2/11/2011,8/1/2011,3,2.75119996070862,2.78399991989136,2.74699997901916,2013,
2/11/2011,7/1/2011,4,2.64240002632141,,,,
2/11/2011,8/1/2011,4,2.63540005683899,,,,
2/11/2011,9/1/2011,4,2.6201000213623,,,,
2/11/2011,10/1/2011,4,2.51729989051819,,,,
2/11/2011,11/1/2011,4,2.50169992446899,,,,
2/11/2011,12/1/2011,4,2.49519991874695,,,,
2/11/2011,1/1/2012,4,2.50670003890991,,,,
2/11/2011,2/1/2012,4,2.52419996261597,,,,
2/11/2011,3/1/2012,4,2.54119992256165,,,,
2/11/2011,4/1/2012,4,2.65359997749329,,,,
2/11/2011,5/1/2012,4,2.66160011291504,,,,
2/11/2011,6/1/2012,4,2.66160011291504,,,,
2/11/2011,7/1/2012,4,2.65809988975525,,,,
2/11/2011,8/1/2012,4,2.64660000801086,,,,
2/11/2011,9/1/2012,4,2.62910008430481,,,,
2/11/2011,10/1/2012,4,2.52309989929199,,,,
2/11/2011,11/1/2012,4,2.5081000328064,,,,
2/11/2011,12/1/2012,4,2.5025999546051,,,,
2/11/2011,1/1/2013,4,2.50650000572205,,,,
2/11/2011,2/1/2013,4,2.51399993896484,,,,
2/11/2011,3/1/2013,4,2.52150011062622,,,,
2/11/2011,4/1/2013,4,2.62150001525879,,,,
2/11/2011,5/1/2013,4,2.63150000572205,,,,
2/11/2011,6/1/2013,4,2.62649989128113,,,,
2/11/2011,7/1/2013,4,2.62150001525879,,,,
2/11/2011,8/1/2013,4,2.61649990081787,,,,
2/11/2011,9/1/2013,4,2.60899996757507,,,,
2/11/2011,10/1/2013,4,2.53399991989136,,,,
2/11/2011,11/1/2013,4,2.52600002288818,,,,
2/11/2011,12/1/2013,4,2.5239999294281,,,,
2/11/2011,1/1/2014,4,2.52800011634827,,,,
2/11/2011,2/1/2014,4,2.5404999256134,,,,
2/11/2011,3/1/2011,4,2.46519994735718,2.50370001792908,2.45729994773865,37416,
2/11/2011,4/1/2011,4,2.61500000953674,2.65039992332458,2.60409998893738,30652,
2/11/2011,5/1/2011,4,2.63339996337891,2.66630005836487,2.62569999694824,15816,
2/11/2011,6/1/2011,4,2.64199995994568,2.67449998855591,2.63170003890991,9808,
2/14/2011,9/1/2011,1,96.9599990844727,,,,
2/14/2011,10/1/2011,1,97.4199981689453,,,,
2/14/2011,11/1/2011,1,97.8499984741211,,,,
2/14/2011,1/1/2012,1,98.5899963378906,,,,
2/14/2011,2/1/2012,1,98.8600006103516,,,,
2/14/2011,4/1/2012,1,99.1999969482422,,,,
2/14/2011,5/1/2012,1,99.3399963378906,,,,
2/14/2011,6/1/2012,1,99.4800033569336,,,,
2/14/2011,7/1/2012,1,99.5400009155273,,,,
2/14/2011,8/1/2012,1,99.6100006103516,,,,
2/14/2011,9/1/2012,1,99.6900024414063,,,,
2/14/2011,10/1/2012,1,99.8199996948242,,,,
2/14/2011,11/1/2012,1,99.9599990844727,,,,
2/14/2011,12/1/2012,1,100.099998474121,,,,
2/14/2011,1/1/2013,1,100.050003051758,,,,
2/14/2011,2/1/2013,1,100.019996643066,,,,
2/14/2011,3/1/2013,1,100,,,,
2/14/2011,4/1/2013,1,99.9899978637695,,,,
2/14/2011,5/1/2013,1,99.9800033569336,,,,
2/14/2011,6/1/2013,1,99.9700012207031,,,,
2/14/2011,7/1/2013,1,99.9800033569336,,,,
2/14/2011,8/1/2013,1,100.01000213623,,,,
2/14/2011,9/1/2013,1,100.050003051758,,,,
2/14/2011,10/1/2013,1,100.099998474121,,,,
2/14/2011,11/1/2013,1,100.150001525879,,,,
2/14/2011,12/1/2013,1,100.209999084473,,,,
2/14/2011,1/1/2014,1,100.199996948242,,,,
2/14/2011,2/1/2014,1,100.199996948242,,,,
2/14/2011,3/1/2014,1,100.199996948242,,,,
2/14/2011,4/1/2014,1,100.209999084473,,,,
2/14/2011,5/1/2014,1,100.220001220703,,,,
2/14/2011,6/1/2014,1,100.230003356934,,,,
2/14/2011,7/1/2014,1,100.25,,,,
2/14/2011,8/1/2014,1,100.279998779297,,,,
2/14/2011,9/1/2014,1,100.319999694824,,,,
2/14/2011,10/1/2014,1,100.360000610352,,,,
2/14/2011,11/1/2014,1,100.410003662109,,,,
2/14/2011,1/1/2015,1,100.51000213623,,,,
2/14/2011,2/1/2015,1,100.559997558594,,,,
2/14/2011,3/1/2015,1,100.620002746582,,,,
2/14/2011,4/1/2015,1,100.680000305176,,,,
2/14/2011,5/1/2015,1,100.73999786377,,,,
2/14/2011,6/1/2015,1,100.809997558594,,,,
2/14/2011,7/1/2015,1,100.879997253418,,,,
2/14/2011,8/1/2015,1,100.949996948242,,,,
2/14/2011,9/1/2015,1,101.029998779297,,,,
2/14/2011,10/1/2015,1,101.110000610352,,,,
2/14/2011,11/1/2015,1,101.190002441406,,,,
2/14/2011,12/1/2015,1,101.279998779297,,,,
2/14/2011,1/1/2016,1,101.339996337891,,,,
2/14/2011,2/1/2016,1,101.400001525879,,,,
2/14/2011,3/1/2016,1,101.459999084473,,,,
2/14/2011,4/1/2016,1,101.529998779297,,,,
2/14/2011,5/1/2016,1,101.599998474121,,,,
2/14/2011,6/1/2016,1,101.669998168945,,,,
2/14/2011,7/1/2016,1,101.73999786377,,,,
2/14/2011,8/1/2016,1,101.809997558594,,,,
2/14/2011,9/1/2016,1,101.889999389648,,,,
2/14/2011,10/1/2016,1,101.970001220703,,,,
2/14/2011,11/1/2016,1,102.050003051758,,,,
2/14/2011,12/1/2016,1,102.139999389648,,,,
2/14/2011,6/1/2017,1,102.580001831055,,,,
2/14/2011,12/1/2017,1,103.019996643066,,,,
2/14/2011,6/1/2018,1,103.470001220703,,,,
2/14/2011,12/1/2018,1,103.919998168945,,,,
2/14/2011,6/1/2019,1,104.379997253418,,,,
2/14/2011,12/1/2019,1,104.839996337891,,,,
2/14/2011,3/1/2011,1,84.8099975585938,86.5199966430664,84.5800018310547,316720,
2/14/2011,4/1/2011,1,88.7300033569336,90.4000015258789,88.5,217739,
2/14/2011,5/1/2011,1,92.2600021362305,93.8300018310547,92.0299987792969,112518,
2/14/2011,6/1/2011,1,94.2399978637695,95.8000030517578,93.9499969482422,77161,
2/14/2011,7/1/2011,1,95.5800018310547,97.1100006103516,95.2799987792969,23930,
2/14/2011,8/1/2011,1,96.4100036621094,97.879997253418,96.1600036621094,12988,
2/14/2011,12/1/2011,1,98.2399978637695,99.7300033569336,97.7600021362305,50668,
2/14/2011,3/1/2012,1,99.0599975585937,100.470001220703,98.7900009155274,2407,
2/14/2011,12/1/2014,1,100.470001220703,101.650001525879,99.5199966430664,3154,
2/14/2011,9/1/2011,3,2.81450009346008,,,,
2/14/2011,10/1/2011,3,2.83340001106262,,,,
2/14/2011,11/1/2011,3,2.85450005531311,,,,
2/14/2011,1/1/2012,3,2.88919997215271,,,,
2/14/2011,2/1/2012,3,2.89709997177124,,,,
2/14/2011,3/1/2012,3,2.89159989356995,,,,
2/14/2011,4/1/2012,3,2.87220001220703,,,,
2/14/2011,5/1/2012,3,2.85579991340637,,,,
2/14/2011,6/1/2012,3,2.84579992294312,,,,
2/14/2011,7/1/2012,3,2.84980010986328,,,,
2/14/2011,8/1/2012,3,2.85929989814758,,,,
2/14/2011,9/1/2012,3,2.87229990959167,,,,
2/14/2011,10/1/2012,3,2.88479995727539,,,,
2/14/2011,11/1/2012,3,2.89730000495911,,,,
2/14/2011,12/1/2012,3,2.90879988670349,,,,
2/14/2011,1/1/2013,3,2.92330002784729,,,,
2/14/2011,3/1/2011,3,2.75040006637573,2.78099989891052,2.70280003547668,42398,
2/14/2011,4/1/2011,3,2.75510001182556,2.78609991073608,2.70499992370605,21528,
2/14/2011,5/1/2011,3,2.76230001449585,2.79439997673035,2.72379994392395,10706,
2/14/2011,6/1/2011,3,2.77080011367798,2.80290007591248,2.73469996452332,14180,
2/14/2011,7/1/2011,3,2.78299999237061,2.80710005760193,2.74889993667603,3040,
2/14/2011,8/1/2011,3,2.79670000076294,2.8215000629425,2.75959992408752,1846,
2/14/2011,12/1/2011,3,2.87330007553101,2.9021999835968,2.83999991416931,3503,
2/14/2011,7/1/2011,4,2.68449997901916,,,,
2/14/2011,8/1/2011,4,2.67810010910034,,,,
2/14/2011,9/1/2011,4,2.66260004043579,,,,
2/14/2011,10/1/2011,4,2.55979990959167,,,,
2/14/2011,11/1/2011,4,2.54310011863708,,,,
2/14/2011,12/1/2011,4,2.53620004653931,,,,
2/14/2011,1/1/2012,4,2.54769992828369,,,,
2/14/2011,2/1/2012,4,2.56520009040833,,,,
2/14/2011,3/1/2012,4,2.58270001411438,,,,
2/14/2011,4/1/2012,4,2.69619989395142,,,,
2/14/2011,5/1/2012,4,2.70519995689392,,,,
2/14/2011,6/1/2012,4,2.70619988441467,,,,
2/14/2011,7/1/2012,4,2.70269989967346,,,,
2/14/2011,8/1/2012,4,2.69120001792908,,,,
2/14/2011,9/1/2012,4,2.67370009422302,,,,
2/14/2011,10/1/2012,4,2.5676999092102,,,,
2/14/2011,11/1/2012,4,2.55270004272461,,,,
2/14/2011,12/1/2012,4,2.54719996452332,,,,
2/14/2011,1/1/2013,4,2.55110001564026,,,,
2/14/2011,2/1/2013,4,2.55859994888306,,,,
2/14/2011,3/1/2013,4,2.56609988212585,,,,
2/14/2011,4/1/2013,4,2.666100025177,,,,
2/14/2011,5/1/2013,4,2.67610001564026,,,,
2/14/2011,6/1/2013,4,2.67109990119934,,,,
2/14/2011,7/1/2013,4,2.666100025177,,,,
2/14/2011,8/1/2013,4,2.66109991073608,,,,
2/14/2011,9/1/2013,4,2.65359997749329,,,,
2/14/2011,10/1/2013,4,2.57859992980957,,,,
2/14/2011,11/1/2013,4,2.5706000328064,,,,
2/14/2011,12/1/2013,4,2.56859993934631,,,,
2/14/2011,1/1/2014,4,2.5725998878479,,,,
2/14/2011,2/1/2014,4,2.58509993553162,,,,
2/14/2011,3/1/2011,4,2.51740002632141,2.5524001121521,2.47740006446838,39934,
2/14/2011,4/1/2011,4,2.6577000617981,2.69020009040833,2.62140011787415,28257,
2/14/2011,5/1/2011,4,2.67479991912842,2.70530009269714,2.64269995689392,10970,
2/14/2011,6/1/2011,4,2.68339991569519,2.71230006217957,2.65549993515015,7641,
2/15/2011,8/1/2011,1,94.7799987792969,,,,
2/15/2011,9/1/2011,1,95.3399963378906,,,,
2/15/2011,10/1/2011,1,95.8000030517578,,,,
2/15/2011,11/1/2011,1,96.2200012207031,,,,
2/15/2011,2/1/2012,1,97.1800003051758,,,,
2/15/2011,3/1/2012,1,97.379997253418,,,,
2/15/2011,4/1/2012,1,97.5299987792969,,,,
2/15/2011,5/1/2012,1,97.6800003051758,,,,
2/15/2011,6/1/2012,1,97.8399963378906,,,,
2/15/2011,7/1/2012,1,97.9199981689453,,,,
2/15/2011,8/1/2012,1,98,,,,
2/15/2011,9/1/2012,1,98.0999984741211,,,,
2/15/2011,10/1/2012,1,98.2399978637695,,,,
2/15/2011,11/1/2012,1,98.4000015258789,,,,
2/15/2011,12/1/2012,1,98.5500030517578,,,,
2/15/2011,1/1/2013,1,98.5,,,,
2/15/2011,2/1/2013,1,98.4899978637695,,,,
2/15/2011,3/1/2013,1,98.5,,,,
2/15/2011,4/1/2013,1,98.5100021362305,,,,
2/15/2011,5/1/2013,1,98.5199966430664,,,,
2/15/2011,7/1/2013,1,98.5599975585938,,,,
2/15/2011,8/1/2013,1,98.5899963378906,,,,
2/15/2011,9/1/2013,1,98.629997253418,,,,
2/15/2011,10/1/2013,1,98.6800003051758,,,,
2/15/2011,11/1/2013,1,98.7399978637695,,,,
2/15/2011,12/1/2013,1,98.8000030517578,,,,
2/15/2011,1/1/2014,1,98.7900009155274,,,,
2/15/2011,2/1/2014,1,98.7900009155274,,,,
2/15/2011,3/1/2014,1,98.8000030517578,,,,
2/15/2011,4/1/2014,1,98.8099975585937,,,,
2/15/2011,5/1/2014,1,98.8199996948242,,,,
2/15/2011,6/1/2014,1,98.8399963378906,,,,
2/15/2011,7/1/2014,1,98.8600006103516,,,,
2/15/2011,8/1/2014,1,98.8899993896484,,,,
2/15/2011,9/1/2014,1,98.9300003051758,,,,
2/15/2011,10/1/2014,1,98.9800033569336,,,,
2/15/2011,11/1/2014,1,99.0299987792969,,,,
2/15/2011,12/1/2014,1,99.0899963378906,,,,
2/15/2011,1/1/2015,1,99.129997253418,,,,
2/15/2011,2/1/2015,1,99.1800003051758,,,,
2/15/2011,3/1/2015,1,99.2300033569336,,,,
2/15/2011,4/1/2015,1,99.2900009155273,,,,
2/15/2011,5/1/2015,1,99.3499984741211,,,,
2/15/2011,6/1/2015,1,99.4199981689453,,,,
2/15/2011,7/1/2015,1,99.4899978637695,,,,
2/15/2011,8/1/2015,1,99.5599975585938,,,,
2/15/2011,9/1/2015,1,99.629997253418,,,,
2/15/2011,10/1/2015,1,99.7099990844727,,,,
2/15/2011,11/1/2015,1,99.7900009155273,,,,
2/15/2011,12/1/2015,1,99.870002746582,,,,
2/15/2011,1/1/2016,1,99.9300003051758,,,,
2/15/2011,2/1/2016,1,99.9899978637695,,,,
2/15/2011,3/1/2016,1,100.050003051758,,,,
2/15/2011,4/1/2016,1,100.110000610352,,,,
2/15/2011,5/1/2016,1,100.169998168945,,,,
2/15/2011,6/1/2016,1,100.23999786377,,,,
2/15/2011,7/1/2016,1,100.309997558594,,,,
2/15/2011,8/1/2016,1,100.379997253418,,,,
2/15/2011,9/1/2016,1,100.459999084473,,,,
2/15/2011,10/1/2016,1,100.540000915527,,,,
2/15/2011,11/1/2016,1,100.620002746582,,,,
2/15/2011,12/1/2016,1,100.699996948242,,,,
2/15/2011,6/1/2017,1,101.150001525879,,,,
2/15/2011,12/1/2017,1,101.599998474121,,,,
2/15/2011,6/1/2018,1,102.069999694824,,,,
2/15/2011,12/1/2018,1,102.540000915527,,,,
2/15/2011,6/1/2019,1,103.029998779297,,,,
2/15/2011,12/1/2019,1,103.519996643066,,,,
2/15/2011,3/1/2011,1,84.3199996948242,85.9700012207031,83.8499984741211,283296,
2/15/2011,4/1/2011,1,87.5699996948242,89.5699996948242,87.0999984741211,229183,
2/15/2011,5/1/2011,1,90.8600006103516,93.0199966430664,90.4400024414062,118970,
2/15/2011,6/1/2011,1,92.6800003051758,94.9000015258789,92.2099990844727,88023,
2/15/2011,7/1/2011,1,93.9599990844727,96.1500015258789,93.4599990844727,26216,
2/15/2011,12/1/2011,1,96.5999984741211,98.7699966430664,96.129997253418,46882,
2/15/2011,1/1/2012,1,96.9300003051758,98.8099975585937,96.75,2336,
2/15/2011,6/1/2013,1,98.5400009155273,98.5299987792969,98.5199966430664,607,
2/15/2011,8/1/2011,3,2.7720000743866,,,,
2/15/2011,9/1/2011,3,2.78929996490479,,,,
2/15/2011,10/1/2011,3,2.80819988250732,,,,
2/15/2011,11/1/2011,3,2.82909989356995,,,,
2/15/2011,12/1/2011,3,2.84789991378784,,,,
2/15/2011,1/1/2012,3,2.86420011520386,,,,
2/15/2011,2/1/2012,3,2.87140011787415,,,,
2/15/2011,3/1/2012,3,2.86640000343323,,,,
2/15/2011,4/1/2012,3,2.84699988365173,,,,
2/15/2011,5/1/2012,3,2.83060002326965,,,,
2/15/2011,6/1/2012,3,2.8206000328064,,,,
2/15/2011,7/1/2012,3,2.82459998130798,,,,
2/15/2011,8/1/2012,3,2.83410000801086,,,,
2/15/2011,9/1/2012,3,2.84710001945496,,,,
2/15/2011,10/1/2012,3,2.85960006713867,,,,
2/15/2011,11/1/2012,3,2.87210011482239,,,,
2/15/2011,12/1/2012,3,2.88359999656677,,,,
2/15/2011,1/1/2013,3,2.89809989929199,,,,
2/15/2011,3/1/2011,3,2.72900009155273,2.77160000801086,2.71429991722107,46943,
2/15/2011,4/1/2011,3,2.73239994049072,2.77570009231567,2.71830010414124,31126,
2/15/2011,5/1/2011,3,2.73830008506775,2.78069996833801,2.72440004348755,14129,
2/15/2011,6/1/2011,3,2.74640011787415,2.78730010986328,2.73200011253357,14603,
2/15/2011,7/1/2011,3,2.75859999656677,2.79579997062683,2.74749994277954,4122,
2/15/2011,8/1/2011,4,2.64520001411438,,,,
2/15/2011,9/1/2011,4,2.63070011138916,,,,
2/15/2011,10/1/2011,4,2.52789998054504,,,,
2/15/2011,11/1/2011,4,2.51099991798401,,,,
2/15/2011,12/1/2011,4,2.50460004806519,,,,
2/15/2011,1/1/2012,4,2.51600003242493,,,,
2/15/2011,2/1/2012,4,2.53299999237061,,,,
2/15/2011,3/1/2012,4,2.54999995231628,,,,
2/15/2011,4/1/2012,4,2.66249990463257,,,,
2/15/2011,5/1/2012,4,2.67149996757507,,,,
2/15/2011,6/1/2012,4,2.67280006408691,,,,
2/15/2011,7/1/2012,4,2.6693000793457,,,,
2/15/2011,8/1/2012,4,2.65809988975525,,,,
2/15/2011,9/1/2012,4,2.64059996604919,,,,
2/15/2011,10/1/2012,4,2.53509998321533,,,,
2/15/2011,11/1/2012,4,2.52010011672974,,,,
2/15/2011,12/1/2012,4,2.51460003852844,,,,
2/15/2011,1/1/2013,4,2.51850008964539,,,,
2/15/2011,2/1/2013,4,2.52600002288818,,,,
2/15/2011,3/1/2013,4,2.53349995613098,,,,
2/15/2011,4/1/2013,4,2.63350009918213,,,,
2/15/2011,5/1/2013,4,2.64350008964539,,,,
2/15/2011,6/1/2013,4,2.63849997520447,,,,
2/15/2011,7/1/2013,4,2.63350009918213,,,,
2/15/2011,8/1/2013,4,2.62849998474121,,,,
2/15/2011,9/1/2013,4,2.62100005149841,,,,
2/15/2011,10/1/2013,4,2.5460000038147,,,,
2/15/2011,11/1/2013,4,2.53800010681152,,,,
2/15/2011,12/1/2013,4,2.53600001335144,,,,
2/15/2011,1/1/2014,4,2.53999996185303,,,,
2/15/2011,2/1/2014,4,2.55250000953674,,,,
2/15/2011,3/1/2011,4,2.48880004882812,2.53419995307922,2.46199989318848,45474,
2/15/2011,4/1/2011,4,2.62360000610352,2.67400002479553,2.60190010070801,38786,
2/15/2011,5/1/2011,4,2.64120006561279,2.68950009346008,2.61969995498657,13437,
2/15/2011,6/1/2011,4,2.64969992637634,2.69409990310669,2.62800002098083,10643,
2/15/2011,7/1/2011,4,2.65070009231567,2.69359993934631,2.6350998878479,2943,
2/16/2011,8/1/2011,1,94.9700012207031,,,,
2/16/2011,1/1/2012,1,97.2200012207031,,,,
2/16/2011,2/1/2012,1,97.4599990844727,,,,
2/16/2011,3/1/2012,1,97.6500015258789,,,,
2/16/2011,4/1/2012,1,97.7900009155274,,,,
2/16/2011,5/1/2012,1,97.9300003051758,,,,
2/16/2011,6/1/2012,1,98.0899963378906,,,,
2/16/2011,7/1/2012,1,98.1600036621094,,,,
2/16/2011,8/1/2012,1,98.2399978637695,,,,
2/16/2011,9/1/2012,1,98.3399963378906,,,,
2/16/2011,10/1/2012,1,98.4800033569336,,,,
2/16/2011,11/1/2012,1,98.6399993896484,,,,
2/16/2011,1/1/2013,1,98.75,,,,
2/16/2011,2/1/2013,1,98.75,,,,
2/16/2011,3/1/2013,1,98.7699966430664,,,,
2/16/2011,4/1/2013,1,98.7900009155274,,,,
2/16/2011,5/1/2013,1,98.8099975585937,,,,
2/16/2011,6/1/2013,1,98.8399963378906,,,,
2/16/2011,7/1/2013,1,98.870002746582,,,,
2/16/2011,8/1/2013,1,98.9100036621094,,,,
2/16/2011,9/1/2013,1,98.9599990844727,,,,
2/16/2011,10/1/2013,1,99.0199966430664,,,,
2/16/2011,11/1/2013,1,99.0899963378906,,,,
2/16/2011,12/1/2013,1,99.1600036621094,,,,
2/16/2011,1/1/2014,1,99.1600036621094,,,,
2/16/2011,2/1/2014,1,99.1699981689453,,,,
2/16/2011,3/1/2014,1,99.1800003051758,,,,
2/16/2011,4/1/2014,1,99.1999969482422,,,,
2/16/2011,5/1/2014,1,99.2200012207031,,,,
2/16/2011,6/1/2014,1,99.2399978637695,,,,
2/16/2011,7/1/2014,1,99.2699966430664,,,,
2/16/2011,8/1/2014,1,99.3099975585938,,,,
2/16/2011,9/1/2014,1,99.3499984741211,,,,
2/16/2011,10/1/2014,1,99.4000015258789,,,,
2/16/2011,11/1/2014,1,99.4599990844727,,,,
2/16/2011,12/1/2014,1,99.5199966430664,,,,
2/16/2011,1/1/2015,1,99.5599975585938,,,,
2/16/2011,2/1/2015,1,99.5999984741211,,,,
2/16/2011,3/1/2015,1,99.6500015258789,,,,
2/16/2011,4/1/2015,1,99.7099990844727,,,,
2/16/2011,5/1/2015,1,99.7699966430664,,,,
2/16/2011,6/1/2015,1,99.8399963378906,,,,
2/16/2011,7/1/2015,1,99.9100036621094,,,,
2/16/2011,8/1/2015,1,99.9800033569336,,,,
2/16/2011,9/1/2015,1,100.050003051758,,,,
2/16/2011,10/1/2015,1,100.120002746582,,,,
2/16/2011,11/1/2015,1,100.199996948242,,,,
2/16/2011,12/1/2015,1,100.279998779297,,,,
2/16/2011,1/1/2016,1,100.339996337891,,,,
2/16/2011,2/1/2016,1,100.400001525879,,,,
2/16/2011,3/1/2016,1,100.459999084473,,,,
2/16/2011,4/1/2016,1,100.519996643066,,,,
2/16/2011,5/1/2016,1,100.580001831055,,,,
2/16/2011,6/1/2016,1,100.639999389648,,,,
2/16/2011,7/1/2016,1,100.709999084473,,,,
2/16/2011,8/1/2016,1,100.779998779297,,,,
2/16/2011,9/1/2016,1,100.849998474121,,,,
2/16/2011,10/1/2016,1,100.919998168945,,,,
2/16/2011,11/1/2016,1,101,,,,
2/16/2011,12/1/2016,1,101.080001831055,,,,
2/16/2011,6/1/2017,1,101.529998779297,,,,
2/16/2011,12/1/2017,1,101.980003356934,,,,
2/16/2011,6/1/2018,1,102.449996948242,,,,
2/16/2011,12/1/2018,1,102.919998168945,,,,
2/16/2011,6/1/2019,1,103.410003662109,,,,
2/16/2011,12/1/2019,1,103.900001525879,,,,
2/16/2011,3/1/2011,1,84.9899978637695,85.9499969482422,84.120002746582,297410,
2/16/2011,4/1/2011,1,87.8399963378906,88.7699966430664,87.0899963378906,253742,
2/16/2011,5/1/2011,1,90.9599990844727,91.8099975585938,90.2699966430664,121559,
2/16/2011,6/1/2011,1,92.8199996948242,93.4800033569336,92.0999984741211,92852,
2/16/2011,7/1/2011,1,94.129997253418,94.7099990844727,93.4700012207031,29596,
2/16/2011,9/1/2011,1,95.5699996948242,96,94.9100036621094,13570,
2/16/2011,10/1/2011,1,96.0699996948242,96.2699966430664,95.8199996948242,8393,
2/16/2011,11/1/2011,1,96.5199966430664,96.7600021362305,96.1800003051758,8874,
2/16/2011,12/1/2011,1,96.9000015258789,97.4100036621094,96.1999969482422,55064,
2/16/2011,12/1/2012,1,98.7900009155274,99.3399963378906,98.2699966430664,14822,
2/16/2011,7/1/2011,3,2.81259989738464,,,,
2/16/2011,8/1/2011,3,2.82719993591309,,,,
2/16/2011,3/1/2011,3,2.77480006217957,2.79320001602173,2.73149991035461,45859,
2/16/2011,4/1/2011,3,2.78090000152588,2.79819989204407,2.73200011253357,35961,
2/16/2011,5/1/2011,3,2.78920006752014,2.80469989776611,2.74710011482239,15678,
2/16/2011,6/1/2011,3,2.79889988899231,2.81319999694824,2.75399994850159,16424,
2/16/2011,9/1/2011,3,2.84540009498596,2.85109996795654,2.80110001564026,2205,
2/16/2011,10/1/2011,3,2.86450004577637,2.86619997024536,2.82480001449585,857,
2/16/2011,11/1/2011,3,2.8850998878479,2.89459991455078,2.85030007362366,805,
2/16/2011,12/1/2011,3,2.90370011329651,2.91109991073608,2.85389995574951,7159,
2/16/2011,1/1/2012,3,2.91980004310608,2.93300008773804,2.87899994850159,1185,
2/16/2011,2/1/2012,3,2.92630004882812,2.90359997749329,2.90359997749329,1005,
2/16/2011,3/1/2012,3,2.92129993438721,,,105,
2/16/2011,4/1/2012,3,2.90190005302429,,,3,
2/16/2011,5/1/2012,3,2.88549995422363,,,0,
2/16/2011,6/1/2012,3,2.87549996376038,,,1106,
2/16/2011,7/1/2012,3,2.87949991226196,,,0,
2/16/2011,8/1/2012,3,2.88899993896484,,,0,
2/16/2011,9/1/2012,3,2.90199995040894,,,0,
2/16/2011,10/1/2012,3,2.91449999809265,,,0,
2/16/2011,11/1/2012,3,2.92700004577637,,,0,
2/16/2011,12/1/2012,3,2.93849992752075,2.91249990463257,2.91249990463257,121,
2/16/2011,1/1/2013,3,2.95300006866455,,,0,
2/16/2011,7/1/2011,4,2.70799994468689,,,,
2/16/2011,8/1/2011,4,2.70370006561279,,,,
2/16/2011,9/1/2011,4,2.68989992141724,,,,
2/16/2011,10/1/2011,4,2.58859992027283,,,,
2/16/2011,11/1/2011,4,2.57109999656677,,,,
2/16/2011,12/1/2011,4,2.56399989128113,,,,
2/16/2011,1/1/2012,4,2.57450008392334,,,,
2/16/2011,2/1/2012,4,2.59150004386902,,,,
2/16/2011,3/1/2012,4,2.6085000038147,,,,
2/16/2011,4/1/2012,4,2.72199988365173,,,,
2/16/2011,5/1/2012,4,2.73140001296997,,,,
2/16/2011,6/1/2012,4,2.73300004005432,,,,
2/16/2011,7/1/2012,4,2.72950005531311,,,,
2/16/2011,8/1/2012,4,2.71799993515015,,,,
2/16/2011,9/1/2012,4,2.70050001144409,,,,
2/16/2011,10/1/2012,4,2.59450006484985,,,,
2/16/2011,11/1/2012,4,2.57949995994568,,,,
2/16/2011,12/1/2012,4,2.57399988174438,,,,
2/16/2011,1/1/2013,4,2.57789993286133,,,,
2/16/2011,2/1/2013,4,2.5854001045227,,,,
2/16/2011,3/1/2013,4,2.5929000377655,,,,
2/16/2011,4/1/2013,4,2.69289994239807,,,,
2/16/2011,5/1/2013,4,2.70289993286133,,,,
2/16/2011,6/1/2013,4,2.69790005683899,,,,
2/16/2011,7/1/2013,4,2.69289994239807,,,,
2/16/2011,8/1/2013,4,2.68790006637573,,,,
2/16/2011,9/1/2013,4,2.68039989471436,,,,
2/16/2011,10/1/2013,4,2.60540008544922,,,,
2/16/2011,11/1/2013,4,2.59739995002747,,,,
2/16/2011,12/1/2013,4,2.59540009498596,,,,
2/16/2011,1/1/2014,4,2.59940004348755,,,,
2/16/2011,2/1/2014,4,2.61190009117126,,,,
2/16/2011,3/1/2011,4,2.54469990730286,2.54839992523193,2.48499989509583,42743,
2/16/2011,4/1/2011,4,2.68219995498657,2.6923999786377,2.61989998817444,40501,
2/16/2011,5/1/2011,4,2.69889998435974,2.70860004425049,2.64720010757446,17194,
2/16/2011,6/1/2011,4,2.70670008659363,2.71690011024475,2.64820003509521,13598,
2/17/2011,8/1/2011,1,94.5400009155273,,,,
2/17/2011,9/1/2011,1,95.0899963378906,,,,
2/17/2011,10/1/2011,1,95.5800018310547,,,,
2/17/2011,11/1/2011,1,96.0199966430664,,,,
2/17/2011,1/1/2012,1,96.75,,,,
2/17/2011,3/1/2012,1,97.2099990844727,,,,
2/17/2011,4/1/2012,1,97.3600006103516,,,,
2/17/2011,5/1/2012,1,97.5,,,,
2/17/2011,6/1/2012,1,97.6500015258789,,,,
2/17/2011,7/1/2012,1,97.7200012207031,,,,
2/17/2011,8/1/2012,1,97.7900009155274,,,,
2/17/2011,9/1/2012,1,97.8899993896484,,,,
2/17/2011,10/1/2012,1,98.0199966430664,,,,
2/17/2011,11/1/2012,1,98.1699981689453,,,,
2/17/2011,12/1/2012,1,98.3199996948242,,,,
2/17/2011,1/1/2013,1,98.2799987792969,,,,
2/17/2011,2/1/2013,1,98.2799987792969,,,,
2/17/2011,3/1/2013,1,98.3099975585938,,,,
2/17/2011,4/1/2013,1,98.3399963378906,,,,
2/17/2011,5/1/2013,1,98.379997253418,,,,
2/17/2011,6/1/2013,1,98.4199981689453,,,,
2/17/2011,7/1/2013,1,98.4599990844727,,,,
2/17/2011,8/1/2013,1,98.5100021362305,,,,
2/17/2011,9/1/2013,1,98.5699996948242,,,,
2/17/2011,10/1/2013,1,98.6399993896484,,,,
2/17/2011,11/1/2013,1,98.7200012207031,,,,
2/17/2011,12/1/2013,1,98.8000030517578,,,,
2/17/2011,1/1/2014,1,98.8099975585937,,,,
2/17/2011,2/1/2014,1,98.8300018310547,,,,
2/17/2011,3/1/2014,1,98.8499984741211,,,,
2/17/2011,4/1/2014,1,98.879997253418,,,,
2/17/2011,5/1/2014,1,98.9100036621094,,,,
2/17/2011,6/1/2014,1,98.9499969482422,,,,
2/17/2011,7/1/2014,1,99,,,,
2/17/2011,8/1/2014,1,99.0500030517578,,,,
2/17/2011,9/1/2014,1,99.1100006103516,,,,
2/17/2011,10/1/2014,1,99.1699981689453,,,,
2/17/2011,11/1/2014,1,99.2399978637695,,,,
2/17/2011,12/1/2014,1,99.3099975585938,,,,
2/17/2011,1/1/2015,1,99.3499984741211,,,,
2/17/2011,2/1/2015,1,99.3899993896484,,,,
2/17/2011,3/1/2015,1,99.4400024414063,,,,
2/17/2011,4/1/2015,1,99.5,,,,
2/17/2011,5/1/2015,1,99.5699996948242,,,,
2/17/2011,6/1/2015,1,99.6399993896484,,,,
2/17/2011,7/1/2015,1,99.7099990844727,,,,
2/17/2011,8/1/2015,1,99.7799987792969,,,,
2/17/2011,9/1/2015,1,99.8499984741211,,,,
2/17/2011,10/1/2015,1,99.9300003051758,,,,
2/17/2011,11/1/2015,1,100.01000213623,,,,
2/17/2011,12/1/2015,1,100.089996337891,,,,
2/17/2011,1/1/2016,1,100.150001525879,,,,
2/17/2011,2/1/2016,1,100.209999084473,,,,
2/17/2011,3/1/2016,1,100.269996643066,,,,
2/17/2011,4/1/2016,1,100.330001831055,,,,
2/17/2011,5/1/2016,1,100.400001525879,,,,
2/17/2011,6/1/2016,1,100.470001220703,,,,
2/17/2011,7/1/2016,1,100.540000915527,,,,
2/17/2011,8/1/2016,1,100.610000610352,,,,
2/17/2011,9/1/2016,1,100.680000305176,,,,
2/17/2011,10/1/2016,1,100.76000213623,,,,
2/17/2011,11/1/2016,1,100.839996337891,,,,
2/17/2011,12/1/2016,1,100.919998168945,,,,
2/17/2011,6/1/2017,1,101.379997253418,,,,
2/17/2011,12/1/2017,1,101.839996337891,,,,
2/17/2011,6/1/2018,1,102.319999694824,,,,
2/17/2011,12/1/2018,1,102.800003051758,,,,
2/17/2011,6/1/2019,1,103.300003051758,,,,
2/17/2011,12/1/2019,1,103.800003051758,,,,
2/17/2011,3/1/2011,1,86.3600006103516,86.629997253418,84.379997253418,176163,
2/17/2011,4/1/2011,1,88.8399963378906,89.25,87.3499984741211,307748,
2/17/2011,5/1/2011,1,91.1800003051758,91.5199966430664,90.3899993896484,165765,
2/17/2011,6/1/2011,1,92.7399978637695,93.2799987792969,91.9700012207031,118630,
2/17/2011,7/1/2011,1,93.8300018310547,94.379997253418,93.0999984741211,42507,
2/17/2011,12/1/2011,1,96.4100036621094,97.4199981689453,95.75,56875,
2/17/2011,2/1/2012,1,97,96.9100036621094,96.6500015258789,1837,
2/17/2011,7/1/2011,3,2.77679991722107,,,,
2/17/2011,8/1/2011,3,2.79180002212524,,,,
2/17/2011,3/1/2011,3,2.73239994049072,2.78250002861023,2.72519993782043,39525,
2/17/2011,4/1/2011,3,2.74090003967285,2.78880000114441,2.7335000038147,35004,
2/17/2011,5/1/2011,3,2.7506000995636,2.79670000076294,2.74329996109009,13628,
2/17/2011,6/1/2011,3,2.76220011711121,2.8066999912262,2.75440001487732,13548,
2/17/2011,9/1/2011,3,2.81040000915527,2.84809994697571,2.80909991264343,3516,
2/17/2011,10/1/2011,3,2.83100008964539,2.86800003051758,2.82480001449585,1474,
2/17/2011,11/1/2011,3,2.853600025177,2.88969993591309,2.85549998283386,1105,
2/17/2011,12/1/2011,3,2.87380003929138,2.91310000419617,2.86649990081787,6295,
2/17/2011,1/1/2012,3,2.89100003242493,2.92050004005432,2.89330005645752,1425,
2/17/2011,2/1/2012,3,2.89800000190735,2.92499995231628,2.90149998664856,176,
2/17/2011,3/1/2012,3,2.89299988746643,2.92000007629395,2.90689992904663,97,
2/17/2011,4/1/2012,3,2.87400007247925,2.90190005302429,2.89800000190735,5,
2/17/2011,5/1/2012,3,2.85800004005432,2.88350009918213,2.88150000572205,2,
2/17/2011,6/1/2012,3,2.84800004959106,2.87100005149841,2.85279989242554,277,
2/17/2011,7/1/2012,3,2.85199999809265,,,100,
2/17/2011,8/1/2012,3,2.86150002479553,,,0,
2/17/2011,9/1/2012,3,2.87450003623962,,,100,
2/17/2011,10/1/2012,3,2.88700008392334,2.91499996185303,2.91499996185303,1,
2/17/2011,11/1/2012,3,2.89949989318848,2.92750000953674,2.92750000953674,1,
2/17/2011,12/1/2012,3,2.91100001335144,2.94169998168945,2.92219996452332,47,
2/17/2011,1/1/2013,3,2.92549991607666,,,0,
2/17/2011,8/1/2011,4,2.68070006370544,,,,
2/17/2011,9/1/2011,4,2.66560006141663,,,,
2/17/2011,10/1/2011,4,2.56150007247925,,,,
2/17/2011,11/1/2011,4,2.54320001602173,,,,
2/17/2011,12/1/2011,4,2.53609991073608,,,,
2/17/2011,1/1/2012,4,2.54649996757507,,,,
2/17/2011,2/1/2012,4,2.56349992752075,,,,
2/17/2011,3/1/2012,4,2.58060002326965,,,,
2/17/2011,4/1/2012,4,2.69409990310669,,,,
2/17/2011,5/1/2012,4,2.70350003242493,,,,
2/17/2011,6/1/2012,4,2.70510005950928,,,,
2/17/2011,7/1/2012,4,2.70160007476807,,,,
2/17/2011,8/1/2012,4,2.6900999546051,,,,
2/17/2011,9/1/2012,4,2.67260003089905,,,,
2/17/2011,10/1/2012,4,2.56660008430481,,,,
2/17/2011,11/1/2012,4,2.55159997940063,,,,
2/17/2011,12/1/2012,4,2.54609990119934,,,,
2/17/2011,1/1/2013,4,2.54999995231628,,,,
2/17/2011,2/1/2013,4,2.55749988555908,,,,
2/17/2011,3/1/2013,4,2.56500005722046,,,,
2/17/2011,4/1/2013,4,2.66499996185303,,,,
2/17/2011,5/1/2013,4,2.67499995231628,,,,
2/17/2011,6/1/2013,4,2.67000007629395,,,,
2/17/2011,7/1/2013,4,2.66499996185303,,,,
2/17/2011,8/1/2013,4,2.66000008583069,,,,
2/17/2011,9/1/2013,4,2.65249991416931,,,,
2/17/2011,10/1/2013,4,2.57750010490417,,,,
2/17/2011,11/1/2013,4,2.56949996948242,,,,
2/17/2011,12/1/2013,4,2.56750011444092,,,,
2/17/2011,1/1/2014,4,2.5715000629425,,,,
2/17/2011,2/1/2014,4,2.58400011062622,,,,
2/17/2011,3/1/2011,4,2.52769994735718,2.55539989471436,2.52259993553162,26841,
2/17/2011,4/1/2011,4,2.66599988937378,2.69659996032715,2.66020011901855,31182,
2/17/2011,5/1/2011,4,2.68210005760193,2.71000003814697,2.67790007591248,10292,
2/17/2011,6/1/2011,4,2.68860006332397,2.71900010108948,2.68359994888306,8099,
2/17/2011,7/1/2011,4,2.68740010261536,2.71449995040894,2.68709993362427,2726,
2/18/2011,9/1/2011,1,96.2399978637695,,,,
2/18/2011,10/1/2011,1,96.7399978637695,,,,
2/18/2011,11/1/2011,1,97.1999969482422,,,,
2/18/2011,1/1/2012,1,97.9300003051758,,,,
2/18/2011,2/1/2012,1,98.1800003051758,,,,
2/18/2011,3/1/2012,1,98.4000015258789,,,,
2/18/2011,4/1/2012,1,98.5500030517578,,,,
2/18/2011,5/1/2012,1,98.6999969482422,,,,
2/18/2011,6/1/2012,1,98.8600006103516,,,,
2/18/2011,7/1/2012,1,98.9199981689453,,,,
2/18/2011,8/1/2012,1,98.9800033569336,,,,
2/18/2011,9/1/2012,1,99.0199966430664,,,,
2/18/2011,10/1/2012,1,99.0899963378906,,,,
2/18/2011,11/1/2012,1,99.2099990844727,,,,
2/18/2011,1/1/2013,1,99.2900009155273,,,,
2/18/2011,2/1/2013,1,99.2699966430664,,,,
2/18/2011,3/1/2013,1,99.2799987792969,,,,
2/18/2011,4/1/2013,1,99.2900009155273,,,,
2/18/2011,5/1/2013,1,99.3000030517578,,,,
2/18/2011,6/1/2013,1,99.3099975585938,,,,
2/18/2011,7/1/2013,1,99.3399963378906,,,,
2/18/2011,8/1/2013,1,99.379997253418,,,,
2/18/2011,9/1/2013,1,99.4300003051758,,,,
2/18/2011,10/1/2013,1,99.4899978637695,,,,
2/18/2011,11/1/2013,1,99.5599975585938,,,,
2/18/2011,12/1/2013,1,99.629997253418,,,,
2/18/2011,1/1/2014,1,99.629997253418,,,,
2/18/2011,2/1/2014,1,99.629997253418,,,,
2/18/2011,3/1/2014,1,99.6399993896484,,,,
2/18/2011,4/1/2014,1,99.6600036621094,,,,
2/18/2011,5/1/2014,1,99.6800003051758,,,,
2/18/2011,6/1/2014,1,99.7099990844727,,,,
2/18/2011,7/1/2014,1,99.7399978637695,,,,
2/18/2011,8/1/2014,1,99.7799987792969,,,,
2/18/2011,9/1/2014,1,99.8300018310547,,,,
2/18/2011,10/1/2014,1,99.879997253418,,,,
2/18/2011,11/1/2014,1,99.9300003051758,,,,
2/18/2011,12/1/2014,1,99.9899978637695,,,,
2/18/2011,1/1/2015,1,100.029998779297,,,,
2/18/2011,2/1/2015,1,100.069999694824,,,,
2/18/2011,3/1/2015,1,100.110000610352,,,,
2/18/2011,4/1/2015,1,100.160003662109,,,,
2/18/2011,5/1/2015,1,100.220001220703,,,,
2/18/2011,6/1/2015,1,100.279998779297,,,,
2/18/2011,7/1/2015,1,100.339996337891,,,,
2/18/2011,8/1/2015,1,100.400001525879,,,,
2/18/2011,9/1/2015,1,100.470001220703,,,,
2/18/2011,10/1/2015,1,100.540000915527,,,,
2/18/2011,11/1/2015,1,100.620002746582,,,,
2/18/2011,12/1/2015,1,100.699996948242,,,,
2/18/2011,1/1/2016,1,100.76000213623,,,,
2/18/2011,2/1/2016,1,100.819999694824,,,,
2/18/2011,3/1/2016,1,100.879997253418,,,,
2/18/2011,4/1/2016,1,100.940002441406,,,,
2/18/2011,5/1/2016,1,101.01000213623,,,,
2/18/2011,6/1/2016,1,101.080001831055,,,,
2/18/2011,7/1/2016,1,101.150001525879,,,,
2/18/2011,8/1/2016,1,101.220001220703,,,,
2/18/2011,9/1/2016,1,101.290000915527,,,,
2/18/2011,10/1/2016,1,101.360000610352,,,,
2/18/2011,11/1/2016,1,101.440002441406,,,,
2/18/2011,12/1/2016,1,101.519996643066,,,,
2/18/2011,6/1/2017,1,101.980003356934,,,,
2/18/2011,12/1/2017,1,102.440002441406,,,,
2/18/2011,6/1/2018,1,102.919998168945,,,,
2/18/2011,12/1/2018,1,103.400001525879,,,,
2/18/2011,6/1/2019,1,103.900001525879,,,,
2/18/2011,12/1/2019,1,104.400001525879,,,,
2/18/2011,3/1/2011,1,86.1999969482422,87.879997253418,85.6500015258789,157749,
2/18/2011,4/1/2011,1,89.7099990844727,90.9599990844727,88.4300003051758,371009,
2/18/2011,5/1/2011,1,92.3099975585938,93.2300033569336,90.9400024414063,144411,
2/18/2011,6/1/2011,1,93.8199996948242,94.5699996948242,92.4400024414063,97968,
2/18/2011,7/1/2011,1,94.9300003051758,95.5699996948242,93.6399993896484,32521,
2/18/2011,8/1/2011,1,95.6600036621094,96.2399978637695,94.2099990844727,18892,
2/18/2011,12/1/2011,1,97.5800018310547,98.0199966430664,95.9700012207031,55472,
2/18/2011,12/1/2012,1,99.3399963378906,99.6999969482422,97.5299987792969,16750,
2/18/2011,9/1/2011,3,2.80110001564026,,,,
2/18/2011,10/1/2011,3,2.82240009307861,,,,
2/18/2011,11/1/2011,3,2.84570002555847,,,,
2/18/2011,1/1/2012,3,2.88389992713928,,,,
2/18/2011,2/1/2012,3,2.89190006256104,,,,
2/18/2011,3/1/2012,3,2.88739991188049,,,,
2/18/2011,4/1/2012,3,2.86840009689331,,,,
2/18/2011,5/1/2012,3,2.85240006446838,,,,
2/18/2011,6/1/2012,3,2.84240007400513,,,,
2/18/2011,7/1/2012,3,2.84640002250671,,,,
2/18/2011,8/1/2012,3,2.85590004920959,,,,
2/18/2011,9/1/2012,3,2.86890006065369,,,,
2/18/2011,10/1/2012,3,2.8814001083374,,,,
2/18/2011,11/1/2012,3,2.89389991760254,,,,
2/18/2011,12/1/2012,3,2.9054000377655,,,,
2/18/2011,1/1/2013,3,2.91989994049072,,,,
2/18/2011,3/1/2011,3,2.71289992332458,2.74950003623962,2.67309999465942,48604,
2/18/2011,4/1/2011,3,2.7260000705719,2.7581000328064,2.68309998512268,50462,
2/18/2011,5/1/2011,3,2.73819994926453,2.76309990882874,2.6965000629425,19399,
2/18/2011,6/1/2011,3,2.75189995765686,2.77640008926392,2.70869994163513,16558,
2/18/2011,7/1/2011,3,2.7671000957489,2.78990006446838,2.72749996185303,4646,
2/18/2011,8/1/2011,3,2.78250002861023,2.79749989509583,2.75,1961,
2/18/2011,12/1/2011,3,2.86630010604858,2.88809990882874,2.82680010795593,4534,
2/18/2011,7/1/2011,4,2.70359992980957,,,,
2/18/2011,9/1/2011,4,2.67950010299683,,,,
2/18/2011,10/1/2011,4,2.57340002059937,,,,
2/18/2011,11/1/2011,4,2.55390000343323,,,,
2/18/2011,12/1/2011,4,2.54559993743896,,,,
2/18/2011,1/1/2012,4,2.55599999427795,,,,
2/18/2011,2/1/2012,4,2.57299995422363,,,,
2/18/2011,3/1/2012,4,2.59010004997253,,,,
2/18/2011,4/1/2012,4,2.70359992980957,,,,
2/18/2011,5/1/2012,4,2.71300005912781,,,,
2/18/2011,6/1/2012,4,2.71460008621216,,,,
2/18/2011,7/1/2012,4,2.71110010147095,,,,
2/18/2011,8/1/2012,4,2.69959998130798,,,,
2/18/2011,9/1/2012,4,2.68210005760193,,,,
2/18/2011,10/1/2012,4,2.57610011100769,,,,
2/18/2011,11/1/2012,4,2.56110000610352,,,,
2/18/2011,12/1/2012,4,2.55559992790222,,,,
2/18/2011,1/1/2013,4,2.55949997901916,,,,
2/18/2011,2/1/2013,4,2.56699991226196,,,,
2/18/2011,3/1/2013,4,2.57450008392334,,,,
2/18/2011,4/1/2013,4,2.67449998855591,,,,
2/18/2011,5/1/2013,4,2.68449997901916,,,,
2/18/2011,6/1/2013,4,2.67950010299683,,,,
2/18/2011,7/1/2013,4,2.67449998855591,,,,
2/18/2011,8/1/2013,4,2.66950011253357,,,,
2/18/2011,9/1/2013,4,2.66199994087219,,,,
2/18/2011,10/1/2013,4,2.58699989318848,,,,
2/18/2011,11/1/2013,4,2.5789999961853,,,,
2/18/2011,12/1/2013,4,2.57699990272522,,,,
2/18/2011,1/1/2014,4,2.58100008964539,,,,
2/18/2011,2/1/2014,4,2.59349989891052,,,,
2/18/2011,3/1/2011,4,2.55130004882812,2.5683000087738,2.49769997596741,25746,
2/18/2011,4/1/2011,4,2.6900999546051,2.70479989051819,2.63529992103577,36313,
2/18/2011,5/1/2011,4,2.70320010185242,2.71749997138977,2.65149998664856,15526,
2/18/2011,6/1/2011,4,2.7063000202179,2.72199988365173,2.65700006484985,12888,
2/18/2011,8/1/2011,4,2.6956000328064,2.7063000202179,2.65599989891052,1782,
2/22/2011,3/1/2011,1,93.5699996948242,,,,
2/22/2011,8/1/2011,1,98.6600036621094,,,,
2/22/2011,9/1/2011,1,98.9800033569336,,,,
2/22/2011,10/1/2011,1,99.2600021362305,,,,
2/22/2011,11/1/2011,1,99.5199966430664,,,,
2/22/2011,1/1/2012,1,99.9300003051758,,,,
2/22/2011,2/1/2012,1,100.019996643066,,,,
2/22/2011,3/1/2012,1,100.089996337891,,,,
2/22/2011,4/1/2012,1,100.110000610352,,,,
2/22/2011,5/1/2012,1,100.129997253418,,,,
2/22/2011,6/1/2012,1,100.160003662109,,,,
2/22/2011,7/1/2012,1,100.120002746582,,,,
2/22/2011,8/1/2012,1,100.080001831055,,,,
2/22/2011,9/1/2012,1,100.040000915527,,,,
2/22/2011,10/1/2012,1,100.01000213623,,,,
2/22/2011,11/1/2012,1,100.040000915527,,,,
2/22/2011,1/1/2013,1,99.9499969482422,,,,
2/22/2011,2/1/2013,1,99.8499984741211,,,,
2/22/2011,3/1/2013,1,99.7799987792969,,,,
2/22/2011,4/1/2013,1,99.7099990844727,,,,
2/22/2011,5/1/2013,1,99.6399993896484,,,,
2/22/2011,6/1/2013,1,99.5699996948242,,,,
2/22/2011,7/1/2013,1,99.5400009155273,,,,
2/22/2011,8/1/2013,1,99.5199966430664,,,,
2/22/2011,9/1/2013,1,99.5,,,,
2/22/2011,10/1/2013,1,99.5,,,,
2/22/2011,11/1/2013,1,99.5,,,,
2/22/2011,12/1/2013,1,99.5100021362305,,,,
2/22/2011,1/1/2014,1,99.4700012207031,,,,
2/22/2011,2/1/2014,1,99.4400024414063,,,,
2/22/2011,3/1/2014,1,99.4100036621094,,,,
2/22/2011,4/1/2014,1,99.3899993896484,,,,
2/22/2011,5/1/2014,1,99.379997253418,,,,
2/22/2011,6/1/2014,1,99.370002746582,,,,
2/22/2011,7/1/2014,1,99.3600006103516,,,,
2/22/2011,8/1/2014,1,99.3600006103516,,,,
2/22/2011,9/1/2014,1,99.370002746582,,,,
2/22/2011,10/1/2014,1,99.379997253418,,,,
2/22/2011,11/1/2014,1,99.4000015258789,,,,
2/22/2011,12/1/2014,1,99.4300003051758,,,,
2/22/2011,1/1/2015,1,99.4499969482422,,,,
2/22/2011,2/1/2015,1,99.4800033569336,,,,
2/22/2011,3/1/2015,1,99.5100021362305,,,,
2/22/2011,4/1/2015,1,99.5500030517578,,,,
2/22/2011,5/1/2015,1,99.5999984741211,,,,
2/22/2011,6/1/2015,1,99.6500015258789,,,,
2/22/2011,7/1/2015,1,99.6999969482422,,,,
2/22/2011,8/1/2015,1,99.75,,,,
2/22/2011,9/1/2015,1,99.8099975585938,,,,
2/22/2011,10/1/2015,1,99.870002746582,,,,
2/22/2011,11/1/2015,1,99.9400024414063,,,,
2/22/2011,12/1/2015,1,100.01000213623,,,,
2/22/2011,1/1/2016,1,100.059997558594,,,,
2/22/2011,2/1/2016,1,100.120002746582,,,,
2/22/2011,3/1/2016,1,100.180000305176,,,,
2/22/2011,4/1/2016,1,100.23999786377,,,,
2/22/2011,5/1/2016,1,100.300003051758,,,,
2/22/2011,6/1/2016,1,100.370002746582,,,,
2/22/2011,7/1/2016,1,100.440002441406,,,,
2/22/2011,8/1/2016,1,100.51000213623,,,,
2/22/2011,9/1/2016,1,100.580001831055,,,,
2/22/2011,10/1/2016,1,100.650001525879,,,,
2/22/2011,11/1/2016,1,100.720001220703,,,,
2/22/2011,12/1/2016,1,100.790000915527,,,,
2/22/2011,6/1/2017,1,101.230003356934,,,,
2/22/2011,12/1/2017,1,101.669998168945,,,,
2/22/2011,6/1/2018,1,102.150001525879,,,,
2/22/2011,12/1/2018,1,102.629997253418,,,,
2/22/2011,6/1/2019,1,103.129997253418,,,,
2/22/2011,12/1/2019,1,103.629997253418,,,,
2/22/2011,4/1/2011,1,95.4199981689453,98.4800033569336,89.7699966430664,638527,
2/22/2011,5/1/2011,1,96.8000030517578,99.8399963378906,92.2900009155273,247195,
2/22/2011,6/1/2011,1,97.6500015258789,100.669998168945,93.75,169088,
2/22/2011,7/1/2011,1,98.2799987792969,101.150001525879,94.9000015258789,62819,
2/22/2011,12/1/2011,1,99.7399978637695,103.309997558594,97.6999969482422,105897,
2/22/2011,12/1/2012,1,100.089996337891,103.730003356934,99.4199981689453,35528,
2/22/2011,5/1/2011,3,2.81279993057251,,,,
2/22/2011,8/1/2011,3,2.84890007972717,,,,
2/22/2011,9/1/2011,3,2.86470007896423,,,,
2/22/2011,10/1/2011,3,2.88420009613037,,,,
2/22/2011,11/1/2011,3,2.90680003166199,,,,
2/22/2011,1/1/2012,3,2.94429993629456,,,,
2/22/2011,2/1/2012,3,2.9507999420166,,,,
2/22/2011,3/1/2012,3,2.94580006599426,,,,
2/22/2011,4/1/2012,3,2.92580008506775,,,,
2/22/2011,5/1/2012,3,2.90930008888245,,,,
2/22/2011,6/1/2012,3,2.89879989624023,,,,
2/22/2011,7/1/2012,3,2.90229988098145,,,,
2/22/2011,8/1/2012,3,2.91129994392395,,,,
2/22/2011,9/1/2012,3,2.92379999160767,,,,
2/22/2011,10/1/2012,3,2.93530011177063,,,,
2/22/2011,11/1/2012,3,2.94679999351501,,,,
2/22/2011,12/1/2012,3,2.95729994773865,,,,
2/22/2011,1/1/2013,3,2.97180008888245,,,,
2/22/2011,3/1/2011,3,2.79239988327026,2.85630011558533,2.72760009765625,32709,
2/22/2011,4/1/2011,3,2.8034999370575,2.86929988861084,2.72749996185303,52246,
2/22/2011,6/1/2011,3,2.82360005378723,2.88070011138916,2.76629996299744,16591,
2/22/2011,7/1/2011,3,2.83619999885559,2.89829993247986,2.79380011558533,5802,
2/22/2011,12/1/2011,3,2.92720007896423,2.97560000419617,2.89820003509521,5261,
2/22/2011,5/1/2011,4,2.7606999874115,,,,
2/22/2011,8/1/2011,4,2.75419998168945,,,,
2/22/2011,9/1/2011,4,2.73920011520386,,,,
2/22/2011,10/1/2011,4,2.63319993019104,,,,
2/22/2011,11/1/2011,4,2.61229991912842,,,,
2/22/2011,12/1/2011,4,2.60229992866516,,,,
2/22/2011,1/1/2012,4,2.61179995536804,,,,
2/22/2011,2/1/2012,4,2.62779998779297,,,,
2/22/2011,3/1/2012,4,2.6438000202179,,,,
2/22/2011,4/1/2012,4,2.7558000087738,,,,
2/22/2011,5/1/2012,4,2.76480007171631,,,,
2/22/2011,6/1/2012,4,2.76579999923706,,,,
2/22/2011,7/1/2012,4,2.76180005073547,,,,
2/22/2011,8/1/2012,4,2.74979996681213,,,,
2/22/2011,9/1/2012,4,2.7318000793457,,,,
2/22/2011,10/1/2012,4,2.62479996681213,,,,
2/22/2011,11/1/2012,4,2.60929989814758,,,,
2/22/2011,12/1/2012,4,2.60330009460449,,,,
2/22/2011,1/1/2013,4,2.60719990730286,,,,
2/22/2011,2/1/2013,4,2.61470007896423,,,,
2/22/2011,3/1/2013,4,2.62220001220703,,,,
2/22/2011,4/1/2013,4,2.7221999168396,,,,
2/22/2011,5/1/2013,4,2.73219990730286,,,,
2/22/2011,6/1/2013,4,2.72720003128052,,,,
2/22/2011,7/1/2013,4,2.7221999168396,,,,
2/22/2011,8/1/2013,4,2.71720004081726,,,,
2/22/2011,9/1/2013,4,2.70970010757446,,,,
2/22/2011,10/1/2013,4,2.63470005989075,,,,
2/22/2011,11/1/2013,4,2.62669992446899,,,,
2/22/2011,12/1/2013,4,2.62470006942749,,,,
2/22/2011,1/1/2014,4,2.62870001792908,,,,
2/22/2011,2/1/2014,4,2.64120006561279,,,,
2/22/2011,3/1/2011,4,2.60209989547729,2.68099999427795,2.56369996070862,28694,
2/22/2011,4/1/2011,4,2.74640011787415,2.82419991493225,2.68729996681213,40777,
2/22/2011,6/1/2011,4,2.76399993896484,2.83590006828308,2.72499990463257,16199,
2/22/2011,7/1/2011,4,2.76169991493225,2.82649993896484,2.73850011825562,4464,
2/23/2011,9/1/2011,1,101.660003662109,,,,
2/23/2011,10/1/2011,1,101.790000915527,,,,
2/23/2011,11/1/2011,1,101.919998168945,,,,
2/23/2011,1/1/2012,1,101.959999084473,,,,
2/23/2011,2/1/2012,1,101.839996337891,,,,
2/23/2011,3/1/2012,1,101.680000305176,,,,
2/23/2011,4/1/2012,1,101.440002441406,,,,
2/23/2011,5/1/2012,1,101.190002441406,,,,
2/23/2011,7/1/2012,1,100.800003051758,,,,
2/23/2011,8/1/2012,1,100.580001831055,,,,
2/23/2011,9/1/2012,1,100.360000610352,,,,
2/23/2011,10/1/2012,1,100.199996948242,,,,
2/23/2011,11/1/2012,1,100.059997558594,,,,
2/23/2011,1/1/2013,1,99.6900024414063,,,,
2/23/2011,2/1/2013,1,99.5100021362305,,,,
2/23/2011,3/1/2013,1,99.3600006103516,,,,
2/23/2011,4/1/2013,1,99.2099990844727,,,,
2/23/2011,5/1/2013,1,99.0699996948242,,,,
2/23/2011,6/1/2013,1,98.9300003051758,,,,
2/23/2011,7/1/2013,1,98.8300018310547,,,,
2/23/2011,8/1/2013,1,98.7399978637695,,,,
2/23/2011,9/1/2013,1,98.6500015258789,,,,
2/23/2011,10/1/2013,1,98.5800018310547,,,,
2/23/2011,11/1/2013,1,98.5199966430664,,,,
2/23/2011,12/1/2013,1,98.4700012207031,,,,
2/23/2011,1/1/2014,1,98.4300003051758,,,,
2/23/2011,2/1/2014,1,98.4000015258789,,,,
2/23/2011,3/1/2014,1,98.370002746582,,,,
2/23/2011,4/1/2014,1,98.3499984741211,,,,
2/23/2011,5/1/2014,1,98.3399963378906,,,,
2/23/2011,6/1/2014,1,98.3300018310547,,,,
2/23/2011,7/1/2014,1,98.3199996948242,,,,
2/23/2011,8/1/2014,1,98.3199996948242,,,,
2/23/2011,9/1/2014,1,98.3300018310547,,,,
2/23/2011,10/1/2014,1,98.3399963378906,,,,
2/23/2011,11/1/2014,1,98.3600006103516,,,,
2/23/2011,12/1/2014,1,98.3899993896484,,,,
2/23/2011,1/1/2015,1,98.4199981689453,,,,
2/23/2011,2/1/2015,1,98.4499969482422,,,,
2/23/2011,3/1/2015,1,98.4899978637695,,,,
2/23/2011,4/1/2015,1,98.5400009155273,,,,
2/23/2011,5/1/2015,1,98.5999984741211,,,,
2/23/2011,6/1/2015,1,98.6600036621094,,,,
2/23/2011,7/1/2015,1,98.7200012207031,,,,
2/23/2011,8/1/2015,1,98.7799987792969,,,,
2/23/2011,9/1/2015,1,98.8399963378906,,,,
2/23/2011,10/1/2015,1,98.9100036621094,,,,
2/23/2011,11/1/2015,1,98.9899978637695,,,,
2/23/2011,12/1/2015,1,99.0699996948242,,,,
2/23/2011,1/1/2016,1,99.120002746582,,,,
2/23/2011,2/1/2016,1,99.1800003051758,,,,
2/23/2011,3/1/2016,1,99.2399978637695,,,,
2/23/2011,4/1/2016,1,99.3000030517578,,,,
2/23/2011,5/1/2016,1,99.370002746582,,,,
2/23/2011,6/1/2016,1,99.4400024414063,,,,
2/23/2011,7/1/2016,1,99.5100021362305,,,,
2/23/2011,8/1/2016,1,99.5800018310547,,,,
2/23/2011,9/1/2016,1,99.6500015258789,,,,
2/23/2011,10/1/2016,1,99.7200012207031,,,,
2/23/2011,11/1/2016,1,99.8000030517578,,,,
2/23/2011,12/1/2016,1,99.879997253418,,,,
2/23/2011,6/1/2017,1,100.360000610352,,,,
2/23/2011,12/1/2017,1,100.839996337891,,,,
2/23/2011,6/1/2018,1,101.360000610352,,,,
2/23/2011,12/1/2018,1,101.879997253418,,,,
2/23/2011,6/1/2019,1,102.430000305176,,,,
2/23/2011,12/1/2019,1,102.980003356934,,,,
2/23/2011,4/1/2011,1,98.0999984741211,100,95.1399993896484,489747,
2/23/2011,5/1/2011,1,99.8199996948242,101.430000305176,96.4499969482422,167312,
2/23/2011,6/1/2011,1,100.639999389648,102.040000915527,97.2399978637695,142899,
2/23/2011,7/1/2011,1,101.220001220703,102.400001525879,97.879997253418,61829,
2/23/2011,8/1/2011,1,101.51000213623,102.529998779297,98.3600006103516,44542,
2/23/2011,12/1/2011,1,101.980003356934,102.75,99.3199996948242,139709,
2/23/2011,6/1/2012,1,100.980003356934,101.580001831055,99.9100036621094,10981,
2/23/2011,12/1/2012,1,99.9100036621094,100.529998779297,98.9199981689453,74067,
2/23/2011,9/1/2011,3,2.97659993171692,,,,
2/23/2011,10/1/2011,3,2.99429988861084,,,,
2/23/2011,11/1/2011,3,3.01360011100769,,,,
2/23/2011,12/1/2011,3,3.03139996528625,,,,
2/23/2011,1/1/2012,3,3.04640007019043,,,,
2/23/2011,2/1/2012,3,3.04990005493164,,,,
2/23/2011,3/1/2012,3,3.04089999198914,,,,
2/23/2011,4/1/2012,3,3.0158998966217,,,,
2/23/2011,5/1/2012,3,2.99489998817444,,,,
2/23/2011,6/1/2012,3,2.97989988327026,,,,
2/23/2011,7/1/2012,3,2.98040008544922,,,,
2/23/2011,8/1/2012,3,2.98790001869202,,,,
2/23/2011,9/1/2012,3,2.99889993667603,,,,
2/23/2011,10/1/2012,3,3.00889992713928,,,,
2/23/2011,12/1/2012,3,3.02839994430542,,,,
2/23/2011,1/1/2013,3,3.04290008544922,,,,
2/23/2011,3/1/2011,3,2.90490007400513,2.9216001033783,2.78600001335144,29436,
2/23/2011,4/1/2011,3,2.91659998893738,2.93479990959167,2.7966001033783,55373,
2/23/2011,5/1/2011,3,2.92630004882812,2.9433000087738,2.81180000305176,16387,
2/23/2011,6/1/2011,3,2.93700003623962,2.95810008049011,2.8225998878479,25667,
2/23/2011,7/1/2011,3,2.94959998130798,2.9760000705719,2.83570003509521,8825,
2/23/2011,8/1/2011,3,2.96180009841919,2.98559999465942,2.84859991073608,5011,
2/23/2011,11/1/2012,3,3.01889991760254,,,0,
2/23/2011,8/1/2011,4,2.86380004882812,,,,
2/23/2011,9/1/2011,4,2.84500002861023,,,,
2/23/2011,10/1/2011,4,2.72810006141663,,,,
2/23/2011,11/1/2011,4,2.7007999420166,,,,
2/23/2011,1/1/2012,4,2.68939995765686,,,,
2/23/2011,2/1/2012,4,2.70009994506836,,,,
2/23/2011,3/1/2012,4,2.71110010147095,,,,
2/23/2011,4/1/2012,4,2.81909990310669,,,,
2/23/2011,5/1/2012,4,2.82459998130798,,,,
2/23/2011,6/1/2012,4,2.82209992408752,,,,
2/23/2011,7/1/2012,4,2.81459999084473,,,,
2/23/2011,8/1/2012,4,2.79909992218018,,,,
2/23/2011,9/1/2012,4,2.77760004997253,,,,
2/23/2011,10/1/2012,4,2.66659998893738,,,,
2/23/2011,11/1/2012,4,2.6479001045227,,,,
2/23/2011,12/1/2012,4,2.6389000415802,,,,
2/23/2011,1/1/2013,4,2.64280009269714,,,,
2/23/2011,2/1/2013,4,2.65030002593994,,,,
2/23/2011,3/1/2013,4,2.65779995918274,,,,
2/23/2011,4/1/2013,4,2.75780010223389,,,,
2/23/2011,5/1/2013,4,2.76780009269714,,,,
2/23/2011,6/1/2013,4,2.76279997825623,,,,
2/23/2011,7/1/2013,4,2.75780010223389,,,,
2/23/2011,8/1/2013,4,2.75279998779297,,,,
2/23/2011,9/1/2013,4,2.74530005455017,,,,
2/23/2011,10/1/2013,4,2.67030000686645,,,,
2/23/2011,11/1/2013,4,2.66230010986328,,,,
2/23/2011,12/1/2013,4,2.6603000164032,,,,
2/23/2011,1/1/2014,4,2.66429996490479,,,,
2/23/2011,2/1/2014,4,2.6768000125885,,,,
2/23/2011,3/1/2011,4,2.71490001678467,2.74289989471436,2.60450005531311,27698,
2/23/2011,4/1/2011,4,2.86770009994507,2.89800000190735,2.74499988555908,49124,
2/23/2011,5/1/2011,4,2.88070011138916,2.90919995307922,2.76830005645752,17027,
2/23/2011,6/1/2011,4,2.88159990310669,2.90700006484985,2.76300001144409,18728,
2/23/2011,7/1/2011,4,2.87470006942749,2.89869999885559,2.77629995346069,5938,
2/23/2011,12/1/2011,4,2.68390011787415,2.70090007781982,2.62050008773804,3872,
2/24/2011,10/1/2011,1,100.809997558594,,,,
2/24/2011,11/1/2011,1,100.930000305176,,,,
2/24/2011,1/1/2012,1,100.970001220703,,,,
2/24/2011,2/1/2012,1,100.849998474121,,,,
2/24/2011,3/1/2012,1,100.699996948242,,,,
2/24/2011,4/1/2012,1,100.440002441406,,,,
2/24/2011,5/1/2012,1,100.190002441406,,,,
2/24/2011,6/1/2012,1,99.9800033569336,,,,
2/24/2011,7/1/2012,1,99.7900009155273,,,,
2/24/2011,8/1/2012,1,99.5899963378906,,,,
2/24/2011,9/1/2012,1,99.4199981689453,,,,
2/24/2011,10/1/2012,1,99.3099975585938,,,,
2/24/2011,11/1/2012,1,99.2200012207031,,,,
2/24/2011,12/1/2012,1,99.120002746582,,,,
2/24/2011,1/1/2013,1,98.9000015258789,,,,
2/24/2011,2/1/2013,1,98.7699966430664,,,,
2/24/2011,3/1/2013,1,98.6699981689453,,,,
2/24/2011,4/1/2013,1,98.5800018310547,,,,
2/24/2011,5/1/2013,1,98.4899978637695,,,,
2/24/2011,6/1/2013,1,98.4100036621094,,,,
2/24/2011,7/1/2013,1,98.3399963378906,,,,
2/24/2011,8/1/2013,1,98.3000030517578,,,,
2/24/2011,9/1/2013,1,98.2600021362305,,,,
2/24/2011,10/1/2013,1,98.2399978637695,,,,
2/24/2011,11/1/2013,1,98.2300033569336,,,,
2/24/2011,12/1/2013,1,98.2300033569336,,,,
2/24/2011,1/1/2014,1,98.1900024414063,,,,
2/24/2011,2/1/2014,1,98.1600036621094,,,,
2/24/2011,3/1/2014,1,98.1399993896484,,,,
2/24/2011,4/1/2014,1,98.129997253418,,,,
2/24/2011,5/1/2014,1,98.120002746582,,,,
2/24/2011,6/1/2014,1,98.1100006103516,,,,
2/24/2011,7/1/2014,1,98.0999984741211,,,,
2/24/2011,8/1/2014,1,98.0999984741211,,,,
2/24/2011,9/1/2014,1,98.1100006103516,,,,
2/24/2011,10/1/2014,1,98.129997253418,,,,
2/24/2011,11/1/2014,1,98.1600036621094,,,,
2/24/2011,12/1/2014,1,98.1900024414063,,,,
2/24/2011,1/1/2015,1,98.2200012207031,,,,
2/24/2011,2/1/2015,1,98.2600021362305,,,,
2/24/2011,3/1/2015,1,98.3099975585938,,,,
2/24/2011,4/1/2015,1,98.3600006103516,,,,
2/24/2011,5/1/2015,1,98.4199981689453,,,,
2/24/2011,6/1/2015,1,98.4899978637695,,,,
2/24/2011,7/1/2015,1,98.5599975585938,,,,
2/24/2011,8/1/2015,1,98.629997253418,,,,
2/24/2011,9/1/2015,1,98.6999969482422,,,,
2/24/2011,10/1/2015,1,98.7699966430664,,,,
2/24/2011,11/1/2015,1,98.8499984741211,,,,
2/24/2011,12/1/2015,1,98.9300003051758,,,,
2/24/2011,1/1/2016,1,98.9800033569336,,,,
2/24/2011,2/1/2016,1,99.0400009155274,,,,
2/24/2011,3/1/2016,1,99.0999984741211,,,,
2/24/2011,4/1/2016,1,99.1600036621094,,,,
2/24/2011,5/1/2016,1,99.2300033569336,,,,
2/24/2011,6/1/2016,1,99.3000030517578,,,,
2/24/2011,7/1/2016,1,99.370002746582,,,,
2/24/2011,8/1/2016,1,99.4400024414063,,,,
2/24/2011,9/1/2016,1,99.5100021362305,,,,
2/24/2011,10/1/2016,1,99.5800018310547,,,,
2/24/2011,11/1/2016,1,99.6600036621094,,,,
2/24/2011,12/1/2016,1,99.7399978637695,,,,
2/24/2011,6/1/2017,1,100.220001220703,,,,
2/24/2011,12/1/2017,1,100.699996948242,,,,
2/24/2011,6/1/2018,1,101.220001220703,,,,
2/24/2011,12/1/2018,1,101.73999786377,,,,
2/24/2011,6/1/2019,1,102.290000915527,,,,
2/24/2011,12/1/2019,1,102.839996337891,,,,
2/24/2011,4/1/2011,1,97.2799987792969,103.410003662109,95.620002746582,816443,
2/24/2011,5/1/2011,1,98.7399978637695,104.949996948242,97.2099990844727,154627,
2/24/2011,6/1/2011,1,99.4400024414063,105.669998168945,97.9199981689453,132272,
2/24/2011,7/1/2011,1,100.050003051758,105.330001831055,98.5100021362305,53203,
2/24/2011,8/1/2011,1,100.440002441406,105.48999786377,100,36041,
2/24/2011,9/1/2011,1,100.669998168945,106,99.4499969482422,37316,
2/24/2011,12/1/2011,1,100.98999786377,105,99.5199966430664,104588,
2/24/2011,7/1/2011,3,2.93969988822937,,,,
2/24/2011,3/1/2011,3,2.87730002403259,3.0625,2.84500002861023,27267,
2/24/2011,4/1/2011,3,2.8931999206543,3.07669997215271,2.85829997062683,63580,
2/24/2011,5/1/2011,3,2.90809988975525,3.07310009002686,2.87430000305176,18278,
2/24/2011,6/1/2011,3,2.92309999465942,3.0952000617981,2.8882999420166,23441,
2/24/2011,8/1/2011,3,2.95600008964539,3.0896999835968,2.92050004005432,4377,
2/24/2011,9/1/2011,3,2.9728000164032,3.10339999198914,2.94140005111694,5919,
2/24/2011,10/1/2011,3,2.98909997940063,3.06469988822937,3.01600003242493,1956,
2/24/2011,11/1/2011,3,3.00670003890991,3.06399989128113,2.99769997596741,3150,
2/24/2011,12/1/2011,3,3.02329993247986,3.17829990386963,2.98720002174377,14891,
2/24/2011,1/1/2012,3,3.03839993476868,3.09739995002747,3.04159998893738,1277,
2/24/2011,2/1/2012,3,3.04189991950989,3.09570002555847,3.07590007781982,47,
2/24/2011,3/1/2012,3,3.03340005874634,3.08480000495911,3.07249999046326,37,
2/24/2011,4/1/2012,3,3.00939989089966,3.04850006103516,3.04850006103516,23,
2/24/2011,5/1/2012,3,2.9899001121521,3.03999996185303,3.03999996185303,27,
2/24/2011,6/1/2012,3,2.97740006446838,3.02480006217957,,679,
2/24/2011,7/1/2012,3,2.97939991950989,,,0,
2/24/2011,8/1/2012,3,2.98690009117126,,,0,
2/24/2011,9/1/2012,3,2.99790000915527,,,0,
2/24/2011,10/1/2012,3,3.00789999961853,,,0,
2/24/2011,11/1/2012,3,3.01789999008179,,,0,
2/24/2011,12/1/2012,3,3.02740001678467,3.06480002403259,,100,
2/24/2011,1/1/2013,3,3.04189991950989,,,0,
2/24/2011,9/1/2011,4,2.84310007095337,,,,
2/24/2011,10/1/2011,4,2.72320008277893,,,,
2/24/2011,11/1/2011,4,2.69619989395142,,,,
2/24/2011,12/1/2011,4,2.68149995803833,,,,
2/24/2011,1/1/2012,4,2.68650007247925,,,,
2/24/2011,2/1/2012,4,2.69700002670288,,,,
2/24/2011,3/1/2012,4,2.70799994468689,,,,
2/24/2011,4/1/2012,4,2.81800007820129,,,,
2/24/2011,5/1/2012,4,2.82399988174438,,,,
2/24/2011,3/1/2011,4,2.71670007705688,2.85599994659424,2.68779993057251,24603,
2/24/2011,4/1/2011,4,2.87490010261536,3.03539991378784,2.84430003166199,51421,
2/24/2011,5/1/2011,4,2.8863000869751,3.04060006141663,2.855299949646,22532,
2/24/2011,6/1/2011,4,2.88389992713928,3.01200008392334,2.85409998893738,20680,
2/24/2011,7/1/2011,4,2.87619996070862,2.99819993972778,2.85500001907349,9091,
2/24/2011,8/1/2011,4,2.86409997940063,2.98320007324219,2.83109998703003,3900,
2/24/2011,6/1/2012,4,2.82249999046326,,,0,
2/24/2011,7/1/2012,4,2.81450009346008,,,0,
2/24/2011,8/1/2012,4,2.79900002479553,,,0,
2/24/2011,9/1/2012,4,2.77749991416931,,,0,
2/24/2011,10/1/2012,4,2.66499996185303,,,0,
2/24/2011,11/1/2012,4,2.64549994468689,,,0,
2/24/2011,12/1/2012,4,2.63649988174438,,,155,
2/24/2011,1/1/2013,4,2.64039993286133,,,0,
2/24/2011,2/1/2013,4,2.6479001045227,,,0,
2/24/2011,3/1/2013,4,2.6554000377655,,,0,
2/24/2011,4/1/2013,4,2.75539994239807,,,0,
2/24/2011,5/1/2013,4,2.76539993286133,,,0,
2/24/2011,6/1/2013,4,2.76040005683899,,,0,
2/24/2011,7/1/2013,4,2.75539994239807,,,0,
2/24/2011,8/1/2013,4,2.75040006637573,,,0,
2/24/2011,9/1/2013,4,2.74289989471436,,,0,
2/24/2011,10/1/2013,4,2.66790008544922,,,0,
2/24/2011,11/1/2013,4,2.65989995002747,,,0,
2/24/2011,12/1/2013,4,2.65790009498596,,,0,
2/24/2011,1/1/2014,4,2.66190004348755,,,0,
2/24/2011,2/1/2014,4,2.67440009117126,,,0,
2/25/2011,8/1/2011,1,101.099998474121,,,,
2/25/2011,10/1/2011,1,101.620002746582,,,,
2/25/2011,11/1/2011,1,101.819999694824,,,,
2/25/2011,1/1/2012,1,102.040000915527,,,,
2/25/2011,2/1/2012,1,101.970001220703,,,,
2/25/2011,3/1/2012,1,101.839996337891,,,,
2/25/2011,4/1/2012,1,101.589996337891,,,,
2/25/2011,5/1/2012,1,101.339996337891,,,,
2/25/2011,6/1/2012,1,101.139999389648,,,,
2/25/2011,7/1/2012,1,100.970001220703,,,,
2/25/2011,8/1/2012,1,100.790000915527,,,,
2/25/2011,9/1/2012,1,100.629997253418,,,,
2/25/2011,10/1/2012,1,100.529998779297,,,,
2/25/2011,11/1/2012,1,100.449996948242,,,,
2/25/2011,1/1/2013,1,100.150001525879,,,,
2/25/2011,2/1/2013,1,100.019996643066,,,,
2/25/2011,3/1/2013,1,99.9100036621094,,,,
2/25/2011,4/1/2013,1,99.8099975585938,,,,
2/25/2011,5/1/2013,1,99.7200012207031,,,,
2/25/2011,6/1/2013,1,99.629997253418,,,,
2/25/2011,7/1/2013,1,99.5599975585938,,,,
2/25/2011,8/1/2013,1,99.5199966430664,,,,
2/25/2011,9/1/2013,1,99.4899978637695,,,,
2/25/2011,10/1/2013,1,99.4700012207031,,,,
2/25/2011,11/1/2013,1,99.4599990844727,,,,
2/25/2011,12/1/2013,1,99.4599990844727,,,,
2/25/2011,1/1/2014,1,99.4300003051758,,,,
2/25/2011,2/1/2014,1,99.4000015258789,,,,
2/25/2011,3/1/2014,1,99.379997253418,,,,
2/25/2011,4/1/2014,1,99.370002746582,,,,
2/25/2011,5/1/2014,1,99.3600006103516,,,,
2/25/2011,6/1/2014,1,99.3499984741211,,,,
2/25/2011,7/1/2014,1,99.3399963378906,,,,
2/25/2011,8/1/2014,1,99.3399963378906,,,,
2/25/2011,9/1/2014,1,99.3499984741211,,,,
2/25/2011,10/1/2014,1,99.370002746582,,,,
2/25/2011,11/1/2014,1,99.4000015258789,,,,
2/25/2011,12/1/2014,1,99.4400024414063,,,,
2/25/2011,1/1/2015,1,99.4800033569336,,,,
2/25/2011,2/1/2015,1,99.5299987792969,,,,
2/25/2011,3/1/2015,1,99.5800018310547,,,,
2/25/2011,4/1/2015,1,99.6399993896484,,,,
2/25/2011,5/1/2015,1,99.6999969482422,,,,
2/25/2011,6/1/2015,1,99.7699966430664,,,,
2/25/2011,7/1/2015,1,99.8399963378906,,,,
2/25/2011,8/1/2015,1,99.9100036621094,,,,
2/25/2011,9/1/2015,1,99.9899978637695,,,,
2/25/2011,10/1/2015,1,100.069999694824,,,,
2/25/2011,11/1/2015,1,100.150001525879,,,,
2/25/2011,12/1/2015,1,100.23999786377,,,,
2/25/2011,1/1/2016,1,100.300003051758,,,,
2/25/2011,2/1/2016,1,100.360000610352,,,,
2/25/2011,3/1/2016,1,100.419998168945,,,,
2/25/2011,4/1/2016,1,100.480003356934,,,,
2/25/2011,5/1/2016,1,100.550003051758,,,,
2/25/2011,6/1/2016,1,100.620002746582,,,,
2/25/2011,7/1/2016,1,100.690002441406,,,,
2/25/2011,8/1/2016,1,100.76000213623,,,,
2/25/2011,9/1/2016,1,100.830001831055,,,,
2/25/2011,10/1/2016,1,100.910003662109,,,,
2/25/2011,11/1/2016,1,100.98999786377,,,,
2/25/2011,12/1/2016,1,101.069999694824,,,,
2/25/2011,6/1/2017,1,101.550003051758,,,,
2/25/2011,12/1/2017,1,102.029998779297,,,,
2/25/2011,6/1/2018,1,102.550003051758,,,,
2/25/2011,12/1/2018,1,103.069999694824,,,,
2/25/2011,6/1/2019,1,103.620002746582,,,,
2/25/2011,12/1/2019,1,104.169998168945,,,,
2/25/2011,4/1/2011,1,97.879997253418,99.1999969482422,96.1699981689453,308161,
2/25/2011,5/1/2011,1,99.3600006103516,100.669998168945,97.6600036621094,98390,
2/25/2011,6/1/2011,1,100.080001831055,101.459999084473,98.4400024414063,84877,
2/25/2011,7/1/2011,1,100.690002441406,101.680000305176,99.1999969482422,31021,
2/25/2011,9/1/2011,1,101.389999389648,102.029998779297,100.120002746582,12056,
2/25/2011,12/1/2011,1,101.970001220703,103.190002441406,100.540000915527,60074,
2/25/2011,12/1/2012,1,100.370002746582,101,98.9899978637695,18782,
2/25/2011,9/1/2011,3,3.01900005340576,,,,
2/25/2011,10/1/2011,3,3.03500008583069,,,,
2/25/2011,11/1/2011,3,3.05279994010925,,,,
2/25/2011,12/1/2011,3,3.06909990310669,,,,
2/25/2011,1/1/2012,3,3.08410000801086,,,,
2/25/2011,2/1/2012,3,3.08809995651245,,,,
2/25/2011,3/1/2012,3,3.0796000957489,,,,
2/25/2011,4/1/2012,3,3.05559992790222,,,,
2/25/2011,5/1/2012,3,3.03710007667541,,,,
2/25/2011,6/1/2012,3,3.02509999275208,,,,
2/25/2011,7/1/2012,3,3.02760004997253,,,,
2/25/2011,8/1/2012,3,3.03509998321533,,,,
2/25/2011,9/1/2012,3,3.04609990119934,,,,
2/25/2011,10/1/2012,3,3.0560998916626,,,,
2/25/2011,11/1/2012,3,3.06609988212585,,,,
2/25/2011,12/1/2012,3,3.07559990882874,,,,
2/25/2011,1/1/2013,3,3.09010004997253,,,,
2/25/2011,3/1/2011,3,2.93090009689331,2.94440007209778,2.86989998817444,21478,
2/25/2011,4/1/2011,3,2.94549989700317,2.95849990844727,2.87660002708435,49237,
2/25/2011,5/1/2011,3,2.95910000801086,2.97160005569458,2.89400005340576,13643,
2/25/2011,6/1/2011,3,2.97239995002747,2.9835000038147,2.91100001335144,15570,
2/25/2011,7/1/2011,3,2.98810005187988,2.9974000453949,2.93919992446899,5448,
2/25/2011,8/1/2011,3,3.00289988517761,3.01200008392334,2.94860005378723,2907,
2/25/2011,8/1/2011,4,2.90729999542236,,,,
2/25/2011,10/1/2011,4,2.76959991455078,,,,
2/25/2011,11/1/2011,4,2.74499988555908,,,,
2/25/2011,12/1/2011,4,2.73040008544922,,,,
2/25/2011,1/1/2012,4,2.73639988899231,,,,
2/25/2011,2/1/2012,4,2.7474000453949,,,,
2/25/2011,3/1/2012,4,2.75889992713928,,,,
2/25/2011,4/1/2012,4,2.87039995193481,,,,
2/25/2011,5/1/2012,4,2.87639999389648,,,,
2/25/2011,6/1/2012,4,2.87490010261536,,,,
2/25/2011,7/1/2012,4,2.8668999671936,,,,
2/25/2011,8/1/2012,4,2.85139989852905,,,,
2/25/2011,9/1/2012,4,2.82990002632141,,,,
2/25/2011,10/1/2012,4,2.71740007400513,,,,
2/25/2011,11/1/2012,4,2.69790005683899,,,,
2/25/2011,12/1/2012,4,2.68889999389648,,,,
2/25/2011,1/1/2013,4,2.69280004501343,,,,
2/25/2011,2/1/2013,4,2.70029997825623,,,,
2/25/2011,3/1/2013,4,2.70779991149902,,,,
2/25/2011,4/1/2013,4,2.80780005455017,,,,
2/25/2011,5/1/2013,4,2.81780004501343,,,,
2/25/2011,6/1/2013,4,2.81279993057251,,,,
2/25/2011,7/1/2013,4,2.80780005455017,,,,
2/25/2011,8/1/2013,4,2.80279994010925,,,,
2/25/2011,9/1/2013,4,2.79530000686645,,,,
2/25/2011,10/1/2013,4,2.72029995918274,,,,
2/25/2011,11/1/2013,4,2.71230006217957,,,,
2/25/2011,12/1/2013,4,2.71029996871948,,,,
2/25/2011,1/1/2014,4,2.71429991722107,,,,
2/25/2011,2/1/2014,4,2.72679996490479,,,,
2/25/2011,3/1/2014,4,2.67440009117126,,,,
2/25/2011,3/1/2011,4,2.73950004577637,2.7532000541687,2.70379996299744,28722,
2/25/2011,4/1/2011,4,2.9086000919342,2.91759991645813,2.85980010032654,46012,
2/25/2011,5/1/2011,4,2.92260003089905,2.92950010299683,2.87360000610352,18333,
2/25/2011,6/1/2011,4,2.92230010032654,2.9284999370575,2.8659999370575,20236,
2/25/2011,7/1/2011,4,2.91650009155273,2.92289996147156,2.88240003585815,12097,
2/25/2011,9/1/2011,4,2.88860011100769,2.89059996604919,2.85190010070801,2320,
2/28/2011,10/1/2011,1,101.089996337891,,,,
2/28/2011,1/1/2012,1,101.569999694824,,,,
2/28/2011,2/1/2012,1,101.519996643066,,,,
2/28/2011,3/1/2012,1,101.410003662109,,,,
2/28/2011,4/1/2012,1,101.180000305176,,,,
2/28/2011,5/1/2012,1,100.940002441406,,,,
2/28/2011,6/1/2012,1,100.76000213623,,,,
2/28/2011,7/1/2012,1,100.599998474121,,,,
2/28/2011,8/1/2012,1,100.440002441406,,,,
2/28/2011,9/1/2012,1,100.300003051758,,,,
2/28/2011,10/1/2012,1,100.209999084473,,,,
2/28/2011,11/1/2012,1,100.139999389648,,,,
2/28/2011,1/1/2013,1,99.870002746582,,,,
2/28/2011,2/1/2013,1,99.75,,,,
2/28/2011,3/1/2013,1,99.6399993896484,,,,
2/28/2011,4/1/2013,1,99.5400009155273,,,,
2/28/2011,5/1/2013,1,99.4599990844727,,,,
2/28/2011,6/1/2013,1,99.379997253418,,,,
2/28/2011,7/1/2013,1,99.3300018310547,,,,
2/28/2011,8/1/2013,1,99.2900009155273,,,,
2/28/2011,9/1/2013,1,99.2699966430664,,,,
2/28/2011,10/1/2013,1,99.2600021362305,,,,
2/28/2011,11/1/2013,1,99.2600021362305,,,,
2/28/2011,1/1/2014,1,99.25,,,,
2/28/2011,2/1/2014,1,99.2399978637695,,,,
2/28/2011,3/1/2014,1,99.2300033569336,,,,
2/28/2011,4/1/2014,1,99.2300033569336,,,,
2/28/2011,5/1/2014,1,99.2300033569336,,,,
2/28/2011,6/1/2014,1,99.2300033569336,,,,
2/28/2011,7/1/2014,1,99.2399978637695,,,,
2/28/2011,8/1/2014,1,99.25,,,,
2/28/2011,9/1/2014,1,99.2699966430664,,,,
2/28/2011,10/1/2014,1,99.3000030517578,,,,
2/28/2011,11/1/2014,1,99.3399963378906,,,,
2/28/2011,1/1/2015,1,99.4400024414063,,,,
2/28/2011,2/1/2015,1,99.4899978637695,,,,
2/28/2011,3/1/2015,1,99.5500030517578,,,,
2/28/2011,4/1/2015,1,99.6100006103516,,,,
2/28/2011,5/1/2015,1,99.6800003051758,,,,
2/28/2011,6/1/2015,1,99.75,,,,
2/28/2011,7/1/2015,1,99.8199996948242,,,,
2/28/2011,8/1/2015,1,99.9000015258789,,,,
2/28/2011,9/1/2015,1,99.9800033569336,,,,
2/28/2011,10/1/2015,1,100.059997558594,,,,
2/28/2011,11/1/2015,1,100.150001525879,,,,
2/28/2011,1/1/2016,1,100.300003051758,,,,
2/28/2011,2/1/2016,1,100.360000610352,,,,
2/28/2011,3/1/2016,1,100.430000305176,,,,
2/28/2011,4/1/2016,1,100.5,,,,
2/28/2011,5/1/2016,1,100.569999694824,,,,
2/28/2011,6/1/2016,1,100.639999389648,,,,
2/28/2011,7/1/2016,1,100.709999084473,,,,
2/28/2011,8/1/2016,1,100.779998779297,,,,
2/28/2011,9/1/2016,1,100.860000610352,,,,
2/28/2011,10/1/2016,1,100.940002441406,,,,
2/28/2011,11/1/2016,1,101.029998779297,,,,
2/28/2011,12/1/2016,1,101.120002746582,,,,
2/28/2011,6/1/2017,1,101.599998474121,,,,
2/28/2011,6/1/2018,1,102.599998474121,,,,
2/28/2011,12/1/2018,1,103.120002746582,,,,
2/28/2011,6/1/2019,1,103.669998168945,,,,
2/28/2011,12/1/2019,1,104.220001220703,,,,
2/28/2011,4/1/2011,1,96.9700012207031,99.9599990844727,96.7099990844727,265237,
2/28/2011,5/1/2011,1,98.6399993896484,101.26000213623,98.3199996948242,86899,
2/28/2011,6/1/2011,1,99.4400024414063,101.980003356934,99.0999984741211,69265,
2/28/2011,7/1/2011,1,100.110000610352,102.540000915527,99.8899993896484,30112,
2/28/2011,8/1/2011,1,100.540000915527,102.800003051758,100.349998474121,18310,
2/28/2011,9/1/2011,1,100.849998474121,102.949996948242,100.599998474121,13987,
2/28/2011,11/1/2011,1,101.309997558594,103.089996337891,101.01000213623,8865,
2/28/2011,12/1/2011,1,101.470001220703,103.51000213623,101.029998779297,40490,
2/28/2011,12/1/2012,1,100.069999694824,101.169998168945,99.0899963378906,12438,
2/28/2011,12/1/2013,1,99.2699966430664,99.9899978637695,98.0800018310547,3042,
2/28/2011,12/1/2014,1,99.4000015258789,99.8000030517578,98.629997253418,558,
2/28/2011,12/1/2015,1,100.23999786377,100.650001525879,99.120002746582,104,
2/28/2011,12/1/2017,1,102.080001831055,102.120002746582,101.790000915527,2,
2/28/2011,3/1/2011,3,2.92580008506775,,,,
2/28/2011,6/1/2011,3,2.9695999622345,,,,
2/28/2011,8/1/2011,3,3.00379991531372,,,,
2/28/2011,10/1/2011,3,3.03679990768433,,,,
2/28/2011,11/1/2011,3,3.05430006980896,,,,
2/28/2011,1/1/2012,3,3.08500003814697,,,,
2/28/2011,2/1/2012,3,3.08850002288818,,,,
2/28/2011,3/1/2012,3,3.07949995994568,,,,
2/28/2011,4/1/2012,3,3.05450010299683,,,,
2/28/2011,5/1/2012,3,3.03550004959106,,,,
2/28/2011,6/1/2012,3,3.02449989318848,,,,
2/28/2011,7/1/2012,3,3.02699995040894,,,,
2/28/2011,8/1/2012,3,3.03449988365173,,,,
2/28/2011,9/1/2012,3,3.04550004005432,,,,
2/28/2011,10/1/2012,3,3.05550003051758,,,,
2/28/2011,11/1/2012,3,3.06550002098083,,,,
2/28/2011,12/1/2012,3,3.07500004768372,,,,
2/28/2011,1/1/2013,3,3.08949995040894,,,,
2/28/2011,4/1/2011,3,2.93889999389648,2.98909997940063,2.92470002174377,41307,
2/28/2011,5/1/2011,3,2.95429992675781,2.99900007247925,2.93729996681213,15843,
2/28/2011,7/1/2011,3,2.98740005493164,3.01629996299744,2.97779989242554,12089,
2/28/2011,9/1/2011,3,3.02040004730225,3.04489994049072,3.00589990615845,6027,
2/28/2011,12/1/2011,3,3.07010006904602,3.09999990463257,3.05150008201599,8279,
2/28/2011,3/1/2011,4,2.72959995269775,,,,
2/28/2011,9/1/2011,4,2.88389992713928,,,,
2/28/2011,4/1/2011,4,2.89269995689392,2.94359993934631,2.87540006637573,38667,
2/28/2011,5/1/2011,4,2.90910005569458,2.95309996604919,2.89129996299744,19353,
2/28/2011,6/1/2011,4,2.91140007972717,2.94980001449585,2.89499998092651,13705,
2/28/2011,7/1/2011,4,2.90669989585876,2.93860006332397,2.89499998092651,7511,
2/28/2011,8/1/2011,4,2.89919996261597,2.93499994277954,2.8856999874115,6138,
2/28/2011,10/1/2011,4,2.76570010185242,2.76979994773865,2.76040005683899,3255,
2/28/2011,11/1/2011,4,2.74140000343323,2.75289988517761,2.73790001869202,4243,
2/28/2011,12/1/2011,4,2.72659993171692,2.75,2.7095000743866,5789,
2/28/2011,1/1/2012,4,2.73359990119934,2.74499988555908,2.74390006065369,348,
2/28/2011,2/1/2012,4,2.74550008773804,,,64,
2/28/2011,3/1/2012,4,2.75789999961853,,,496,
2/28/2011,4/1/2012,4,2.86940002441406,2.87380003929138,2.87380003929138,117,
2/28/2011,5/1/2012,4,2.87540006637573,,,132,
2/28/2011,6/1/2012,4,2.87389993667603,,,160,
2/28/2011,7/1/2012,4,2.86540007591248,,,105,
2/28/2011,8/1/2012,4,2.84940004348755,,,0,
2/28/2011,9/1/2012,4,2.82789993286133,,,0,
2/28/2011,10/1/2012,4,2.71440005302429,,,0,
2/28/2011,11/1/2012,4,2.69440007209778,,,0,
2/28/2011,12/1/2012,4,2.68510007858276,2.6800000667572,2.6800000667572,203,
2/28/2011,1/1/2013,4,2.68899989128113,,,0,
2/28/2011,2/1/2013,4,2.6965000629425,,,0,
2/28/2011,3/1/2013,4,2.7039999961853,,,0,
2/28/2011,4/1/2013,4,2.80399990081787,,,0,
2/28/2011,5/1/2013,4,2.81399989128113,,,0,
2/28/2011,6/1/2013,4,2.80900001525879,,,0,
2/28/2011,7/1/2013,4,2.80399990081787,,,0,
2/28/2011,8/1/2013,4,2.79900002479553,,,0,
2/28/2011,9/1/2013,4,2.79150009155273,,,0,
2/28/2011,10/1/2013,4,2.71650004386902,,,0,
2/28/2011,11/1/2013,4,2.70849990844727,,,0,
2/28/2011,12/1/2013,4,2.70650005340576,,,0,
2/28/2011,1/1/2014,4,2.71050000190735,,,0,
2/28/2011,2/1/2014,4,2.72300004959106,,,0,
3/1/2011,3/1/2012,1,103.650001525879,,,,
3/1/2011,4/1/2012,1,103.400001525879,,,,
3/1/2011,5/1/2012,1,103.099998474121,,,,
3/1/2011,7/1/2012,1,102.629997253418,,,,
3/1/2011,8/1/2012,1,102.400001525879,,,,
3/1/2011,9/1/2012,1,102.169998168945,,,,
3/1/2011,10/1/2012,1,102.019996643066,,,,
3/1/2011,11/1/2012,1,101.900001525879,,,,
3/1/2011,1/1/2013,1,101.580001831055,,,,
3/1/2011,2/1/2013,1,101.419998168945,,,,
3/1/2011,3/1/2013,1,101.269996643066,,,,
3/1/2011,4/1/2013,1,101.129997253418,,,,
3/1/2011,5/1/2013,1,101,,,,
3/1/2011,6/1/2013,1,100.879997253418,,,,
3/1/2011,7/1/2013,1,100.769996643066,,,,
3/1/2011,8/1/2013,1,100.669998168945,,,,
3/1/2011,9/1/2013,1,100.589996337891,,,,
3/1/2011,10/1/2013,1,100.519996643066,,,,
3/1/2011,11/1/2013,1,100.459999084473,,,,
3/1/2011,1/1/2014,1,100.379997253418,,,,
3/1/2011,2/1/2014,1,100.360000610352,,,,
3/1/2011,3/1/2014,1,100.339996337891,,,,
3/1/2011,4/1/2014,1,100.319999694824,,,,
3/1/2011,5/1/2014,1,100.309997558594,,,,
3/1/2011,6/1/2014,1,100.300003051758,,,,
3/1/2011,7/1/2014,1,100.290000915527,,,,
3/1/2011,8/1/2014,1,100.290000915527,,,,
3/1/2011,9/1/2014,1,100.300003051758,,,,
3/1/2011,10/1/2014,1,100.319999694824,,,,
3/1/2011,11/1/2014,1,100.349998474121,,,,
3/1/2011,1/1/2015,1,100.419998168945,,,,
3/1/2011,2/1/2015,1,100.459999084473,,,,
3/1/2011,3/1/2015,1,100.51000213623,,,,
3/1/2011,4/1/2015,1,100.559997558594,,,,
3/1/2011,5/1/2015,1,100.610000610352,,,,
3/1/2011,6/1/2015,1,100.669998168945,,,,
3/1/2011,7/1/2015,1,100.730003356934,,,,
3/1/2011,8/1/2015,1,100.790000915527,,,,
3/1/2011,9/1/2015,1,100.860000610352,,,,
3/1/2011,10/1/2015,1,100.930000305176,,,,
3/1/2011,11/1/2015,1,101.01000213623,,,,
3/1/2011,1/1/2016,1,101.150001525879,,,,
3/1/2011,2/1/2016,1,101.209999084473,,,,
3/1/2011,3/1/2016,1,101.279998779297,,,,
3/1/2011,4/1/2016,1,101.349998474121,,,,
3/1/2011,5/1/2016,1,101.419998168945,,,,
3/1/2011,6/1/2016,1,101.48999786377,,,,
3/1/2011,7/1/2016,1,101.559997558594,,,,
3/1/2011,8/1/2016,1,101.629997253418,,,,
3/1/2011,9/1/2016,1,101.709999084473,,,,
3/1/2011,10/1/2016,1,101.790000915527,,,,
3/1/2011,11/1/2016,1,101.870002746582,,,,
3/1/2011,12/1/2016,1,101.949996948242,,,,
3/1/2011,6/1/2017,1,102.430000305176,,,,
3/1/2011,12/1/2017,1,102.910003662109,,,,
3/1/2011,6/1/2018,1,103.410003662109,,,,
3/1/2011,12/1/2018,1,103.910003662109,,,,
3/1/2011,6/1/2019,1,104.459999084473,,,,
3/1/2011,12/1/2019,1,105.01000213623,,,,
3/1/2011,4/1/2011,1,99.629997253418,100.690002441406,96.370002746582,319951,
3/1/2011,5/1/2011,1,101.400001525879,102.430000305176,98.0699996948242,109082,
3/1/2011,6/1/2011,1,102.169998168945,103.069999694824,98.9400024414062,84886,
3/1/2011,7/1/2011,1,102.75,103.51000213623,100,27663,
3/1/2011,8/1/2011,1,103.089996337891,103.720001220703,100.839996337891,19238,
3/1/2011,9/1/2011,1,103.370002746582,103.940002441406,100.790000915527,20720,
3/1/2011,10/1/2011,1,103.589996337891,104,101.639999389648,10116,
3/1/2011,11/1/2011,1,103.790000915527,103.879997253418,101.910003662109,9806,
3/1/2011,12/1/2011,1,103.919998168945,104.419998168945,101.01000213623,67695,
3/1/2011,1/1/2012,1,103.930000305176,104.269996643066,102.180000305176,14378,
3/1/2011,2/1/2012,1,103.819999694824,104.029998779297,102.959999084473,6791,
3/1/2011,6/1/2012,1,102.860000610352,102.790000915527,101.120002746582,9220,
3/1/2011,12/1/2012,1,101.800003051758,102.120002746582,99.8899993896484,20424,
3/1/2011,12/1/2013,1,100.410003662109,100.720001220703,99.379997253418,5297,
3/1/2011,12/1/2014,1,100.389999389648,100.75,99.9499969482422,1258,
3/1/2011,12/1/2015,1,101.089996337891,101.389999389648,100.470001220703,397,
3/1/2011,10/1/2011,3,3.1149001121521,,,,
3/1/2011,11/1/2011,3,3.13280010223389,,,,
3/1/2011,12/1/2011,3,3.14939999580383,,,,
3/1/2011,1/1/2012,3,3.16529989242554,,,,
3/1/2011,2/1/2012,3,3.16829991340637,,,,
3/1/2011,3/1/2012,3,3.15829992294312,,,,
3/1/2011,4/1/2012,3,3.1308000087738,,,,
3/1/2011,5/1/2012,3,3.11129999160767,,,,
3/1/2011,6/1/2012,3,3.10030007362366,,,,
3/1/2011,7/1/2012,3,3.10279989242554,,,,
3/1/2011,8/1/2012,3,3.11030006408691,,,,
3/1/2011,9/1/2012,3,3.12129998207092,,,,
3/1/2011,10/1/2012,3,3.1308000087738,,,,
3/1/2011,11/1/2012,3,3.14030003547668,,,,
3/1/2011,12/1/2012,3,3.14930009841919,,,,
3/1/2011,1/1/2013,3,3.16380000114441,,,,
3/1/2011,4/1/2011,3,3.02349996566772,3.05719995498657,2.93149995803833,45347,
3/1/2011,5/1/2011,3,3.03679990768433,3.0673999786377,2.95169997215271,15371,
3/1/2011,6/1/2011,3,3.05040001869202,3.07870006561279,2.9672999382019,13675,
3/1/2011,7/1/2011,3,3.06649994850159,3.09080004692078,2.98629999160767,5874,
3/1/2011,8/1/2011,3,3.08200001716614,3.09940004348755,3.02670001983643,5143,
3/1/2011,9/1/2011,3,3.09859991073608,3.11479997634888,3.04710006713867,5764,
3/1/2011,7/1/2011,4,2.98720002174377,,,,
3/1/2011,8/1/2011,4,2.97620010375977,,,,
3/1/2011,9/1/2011,4,2.95700001716614,,,,
3/1/2011,10/1/2011,4,2.83759999275208,,,,
3/1/2011,11/1/2011,4,2.81060004234314,,,,
3/1/2011,12/1/2011,4,2.79469990730286,,,,
3/1/2011,1/1/2012,4,2.7992000579834,,,,
3/1/2011,2/1/2012,4,2.81069993972778,,,,
3/1/2011,3/1/2012,4,2.8225998878479,,,,
3/1/2011,4/1/2012,4,2.93309998512268,,,,
3/1/2011,5/1/2012,4,2.93860006332397,,,,
3/1/2011,6/1/2012,4,2.93659996986389,,,,
3/1/2011,7/1/2012,4,2.92759990692139,,,,
3/1/2011,8/1/2012,4,2.91109991073608,,,,
3/1/2011,9/1/2012,4,2.88910007476807,,,,
3/1/2011,10/1/2012,4,2.77419996261597,,,,
3/1/2011,11/1/2012,4,2.75370001792908,,,,
3/1/2011,12/1/2012,4,2.74370002746582,,,,
3/1/2011,1/1/2013,4,2.74760007858276,,,,
3/1/2011,2/1/2013,4,2.75510001182556,,,,
3/1/2011,3/1/2013,4,2.76259994506836,,,,
3/1/2011,4/1/2013,4,2.86260008811951,,,,
3/1/2011,5/1/2013,4,2.87260007858276,,,,
3/1/2011,6/1/2013,4,2.86759996414185,,,,
3/1/2011,7/1/2013,4,2.86260008811951,,,,
3/1/2011,8/1/2013,4,2.85759997367859,,,,
3/1/2011,9/1/2013,4,2.85010004043579,,,,
3/1/2011,12/1/2013,4,2.76510000228882,,,,
3/1/2011,2/1/2014,4,2.78159999847412,,,,
3/1/2011,3/1/2014,4,2.78760004043579,,,,
3/1/2011,4/1/2011,4,2.98340010643005,3.01789999008179,2.89000010490417,40534,
3/1/2011,5/1/2011,4,2.99620008468628,3.02500009536743,2.90700006484985,18687,
3/1/2011,6/1/2011,4,2.99499988555908,3.02530002593994,2.9109001159668,11552,
3/1/2011,10/1/2013,4,2.77509999275208,,,0,
3/1/2011,11/1/2013,4,2.7671000957489,,,0,
3/1/2011,1/1/2014,4,2.76909995079041,,,0,
3/2/2011,10/1/2011,1,105.029998779297,,,,
3/2/2011,11/1/2011,1,105.139999389648,,,,
3/2/2011,1/1/2012,1,105.129997253418,,,,
3/2/2011,2/1/2012,1,104.959999084473,,,,
3/2/2011,3/1/2012,1,104.76000213623,,,,
3/2/2011,4/1/2012,1,104.48999786377,,,,
3/2/2011,5/1/2012,1,104.209999084473,,,,
3/2/2011,6/1/2012,1,103.970001220703,,,,
3/2/2011,7/1/2012,1,103.709999084473,,,,
3/2/2011,8/1/2012,1,103.440002441406,,,,
3/2/2011,9/1/2012,1,103.180000305176,,,,
3/2/2011,10/1/2012,1,102.980003356934,,,,
3/2/2011,11/1/2012,1,102.860000610352,,,,
3/2/2011,1/1/2013,1,102.51000213623,,,,
3/2/2011,2/1/2013,1,102.330001831055,,,,
3/2/2011,3/1/2013,1,102.169998168945,,,,
3/2/2011,4/1/2013,1,102.019996643066,,,,
3/2/2011,5/1/2013,1,101.879997253418,,,,
3/2/2011,6/1/2013,1,101.75,,,,
3/2/2011,7/1/2013,1,101.650001525879,,,,
3/2/2011,8/1/2013,1,101.559997558594,,,,
3/2/2011,9/1/2013,1,101.48999786377,,,,
3/2/2011,10/1/2013,1,101.430000305176,,,,
3/2/2011,11/1/2013,1,101.379997253418,,,,
3/2/2011,12/1/2013,1,101.339996337891,,,,
3/2/2011,1/1/2014,1,101.300003051758,,,,
3/2/2011,2/1/2014,1,101.269996643066,,,,
3/2/2011,3/1/2014,1,101.23999786377,,,,
3/2/2011,4/1/2014,1,101.209999084473,,,,
3/2/2011,5/1/2014,1,101.190002441406,,,,
3/2/2011,6/1/2014,1,101.169998168945,,,,
3/2/2011,7/1/2014,1,101.150001525879,,,,
3/2/2011,8/1/2014,1,101.139999389648,,,,
3/2/2011,9/1/2014,1,101.139999389648,,,,
3/2/2011,10/1/2014,1,101.150001525879,,,,
3/2/2011,11/1/2014,1,101.169998168945,,,,
3/2/2011,12/1/2014,1,101.199996948242,,,,
3/2/2011,1/1/2015,1,101.230003356934,,,,
3/2/2011,2/1/2015,1,101.269996643066,,,,
3/2/2011,3/1/2015,1,101.309997558594,,,,
3/2/2011,4/1/2015,1,101.360000610352,,,,
3/2/2011,5/1/2015,1,101.410003662109,,,,
3/2/2011,6/1/2015,1,101.459999084473,,,,
3/2/2011,7/1/2015,1,101.519996643066,,,,
3/2/2011,8/1/2015,1,101.580001831055,,,,
3/2/2011,9/1/2015,1,101.650001525879,,,,
3/2/2011,10/1/2015,1,101.720001220703,,,,
3/2/2011,11/1/2015,1,101.790000915527,,,,
3/2/2011,12/1/2015,1,101.870002746582,,,,
3/2/2011,1/1/2016,1,101.930000305176,,,,
3/2/2011,2/1/2016,1,101.98999786377,,,,
3/2/2011,3/1/2016,1,102.059997558594,,,,
3/2/2011,4/1/2016,1,102.129997253418,,,,
3/2/2011,5/1/2016,1,102.199996948242,,,,
3/2/2011,6/1/2016,1,102.269996643066,,,,
3/2/2011,7/1/2016,1,102.339996337891,,,,
3/2/2011,8/1/2016,1,102.410003662109,,,,
3/2/2011,9/1/2016,1,102.480003356934,,,,
3/2/2011,10/1/2016,1,102.550003051758,,,,
3/2/2011,11/1/2016,1,102.629997253418,,,,
3/2/2011,12/1/2016,1,102.709999084473,,,,
3/2/2011,6/1/2017,1,103.190002441406,,,,
3/2/2011,12/1/2017,1,103.669998168945,,,,
3/2/2011,6/1/2018,1,104.169998168945,,,,
3/2/2011,12/1/2018,1,104.669998168945,,,,
3/2/2011,6/1/2019,1,105.220001220703,,,,
3/2/2011,12/1/2019,1,105.769996643066,,,,
3/2/2011,4/1/2011,1,102.230003356934,102.5,99.2099990844727,448248,
3/2/2011,5/1/2011,1,103.480003356934,103.940002441406,100.959999084473,163854,
3/2/2011,6/1/2011,1,104.029998779297,104.580001831055,101.709999084473,110264,
3/2/2011,7/1/2011,1,104.470001220703,104.98999786377,102.440002441406,29290,
3/2/2011,8/1/2011,1,104.720001220703,105.300003051758,102.930000305176,17224,
3/2/2011,9/1/2011,1,104.900001525879,105.480003356934,103.230003356934,19827,
3/2/2011,12/1/2011,1,105.190002441406,105.819999694824,103.610000610352,73531,
3/2/2011,12/1/2012,1,102.76000213623,103.300003051758,101.569999694824,25857,
3/2/2011,8/1/2011,3,3.11010003089905,,,,
3/2/2011,9/1/2011,3,3.12660002708435,,,,
3/2/2011,4/1/2011,3,3.05769991874695,3.08249998092651,3.00570011138916,53752,
3/2/2011,5/1/2011,3,3.06920003890991,3.09380006790161,3.02579998970032,20505,
3/2/2011,6/1/2011,3,3.08039999008179,3.105299949646,3.03449988365173,23004,
3/2/2011,7/1/2011,3,3.09549999237061,3.11619997024536,3.05189990997314,9555,
3/2/2011,10/1/2011,3,3.14280009269714,3.15669989585876,3.10980010032654,2201,
3/2/2011,11/1/2011,3,3.15960001945496,3.16149997711182,3.12750005722046,2464,
3/2/2011,12/1/2011,3,3.17540001869202,3.1965000629425,3.1275999546051,9340,
3/2/2011,1/1/2012,3,3.19090008735657,3.19899988174438,3.16599988937378,2341,
3/2/2011,2/1/2012,3,3.19289994239807,3.20000004768372,3.16880011558533,191,
3/2/2011,3/1/2012,3,3.18140006065369,3.17549991607666,3.17000007629395,71,
3/2/2011,4/1/2012,3,3.15289998054504,3.12899994850159,3.12899994850159,67,
3/2/2011,5/1/2012,3,3.13240003585815,,,34,
3/2/2011,6/1/2012,3,3.12089991569519,3.13170003890991,3.08769989013672,1499,
3/2/2011,7/1/2012,3,3.1224000453949,,,0,
3/2/2011,8/1/2012,3,3.12890005111694,,,0,
3/2/2011,9/1/2012,3,3.1389000415802,,,0,
3/2/2011,10/1/2012,3,3.1479001045227,,,0,
3/2/2011,11/1/2012,3,3.15689992904663,,,0,
3/2/2011,12/1/2012,3,3.16540002822876,3.15210008621216,,26,
3/2/2011,1/1/2013,3,3.17989993095398,,,0,
3/2/2011,8/1/2011,4,3.00600004196167,,,,
3/2/2011,9/1/2011,4,2.98390007019043,,,,
3/2/2011,10/1/2011,4,2.86330008506775,,,,
3/2/2011,11/1/2011,4,2.83509993553162,,,,
3/2/2011,1/1/2012,4,2.82340002059937,,,,
3/2/2011,2/1/2012,4,2.83439993858337,,,,
3/2/2011,3/1/2012,4,2.84590005874634,,,,
3/2/2011,4/1/2012,4,2.95639991760254,,,,
3/2/2011,5/1/2012,4,2.96140003204346,,,,
3/2/2011,6/1/2012,4,2.95810008049011,,,,
3/2/2011,7/1/2012,4,2.94810009002686,,,,
3/2/2011,8/1/2012,4,2.93059992790222,,,,
3/2/2011,9/1/2012,4,2.90759992599487,,,,
3/2/2011,10/1/2012,4,2.79169988632202,,,,
3/2/2011,11/1/2012,4,2.77020001411438,,,,
3/2/2011,12/1/2012,4,2.75920009613037,,,,
3/2/2011,1/1/2013,4,2.76309990882874,,,,
3/2/2011,2/1/2013,4,2.77060008049011,,,,
3/2/2011,3/1/2013,4,2.77810001373291,,,,
3/2/2011,4/1/2013,4,2.87809991836548,,,,
3/2/2011,5/1/2013,4,2.88809990882874,,,,
3/2/2011,6/1/2013,4,2.8831000328064,,,,
3/2/2011,7/1/2013,4,2.87809991836548,,,,
3/2/2011,8/1/2013,4,2.87310004234314,,,,
3/2/2011,9/1/2013,4,2.86560010910034,,,,
3/2/2011,10/1/2013,4,2.79060006141663,,,,
3/2/2011,11/1/2013,4,2.78259992599487,,,,
3/2/2011,12/1/2013,4,2.78060007095337,,,,
3/2/2011,1/1/2014,4,2.78460001945496,,,,
3/2/2011,2/1/2014,4,2.79710006713867,,,,
3/2/2011,3/1/2014,4,2.80310010910034,,,,
3/2/2011,4/1/2011,4,3.02950000762939,3.04769992828369,2.97720003128052,47624,
3/2/2011,5/1/2011,4,3.03819990158081,3.0566999912262,2.98729991912842,24282,
3/2/2011,6/1/2011,4,3.03169989585876,3.05089998245239,2.98300004005432,18074,
3/2/2011,7/1/2011,4,3.02020001411438,3.03329992294312,2.97720003128052,9863,
3/2/2011,12/1/2011,4,2.81920003890991,2.84100008010864,2.78130006790161,1922,
3/3/2011,8/1/2011,1,104.540000915527,,,,
3/3/2011,10/1/2011,1,104.959999084473,,,,
3/3/2011,11/1/2011,1,105.110000610352,,,,
3/3/2011,12/1/2011,1,105.220001220703,,,,
3/3/2011,1/1/2012,1,105.209999084473,,,,
3/3/2011,2/1/2012,1,105.089996337891,,,,
3/3/2011,3/1/2012,1,104.910003662109,,,,
3/3/2011,4/1/2012,1,104.660003662109,,,,
3/3/2011,5/1/2012,1,104.389999389648,,,,
3/3/2011,6/1/2012,1,104.160003662109,,,,
3/3/2011,7/1/2012,1,103.930000305176,,,,
3/3/2011,8/1/2012,1,103.699996948242,,,,
3/3/2011,9/1/2012,1,103.48999786377,,,,
3/3/2011,10/1/2012,1,103.319999694824,,,,
3/3/2011,11/1/2012,1,103.23999786377,,,,
3/3/2011,12/1/2012,1,103.180000305176,,,,
3/3/2011,1/1/2013,1,102.980003356934,,,,
3/3/2011,2/1/2013,1,102.819999694824,,,,
3/3/2011,3/1/2013,1,102.680000305176,,,,
3/3/2011,4/1/2013,1,102.550003051758,,,,
3/3/2011,5/1/2013,1,102.440002441406,,,,
3/3/2011,6/1/2013,1,102.339996337891,,,,
3/3/2011,7/1/2013,1,102.269996643066,,,,
3/3/2011,8/1/2013,1,102.209999084473,,,,
3/3/2011,9/1/2013,1,102.160003662109,,,,
3/3/2011,10/1/2013,1,102.129997253418,,,,
3/3/2011,11/1/2013,1,102.110000610352,,,,
3/3/2011,12/1/2013,1,102.099998474121,,,,
3/3/2011,1/1/2014,1,102.050003051758,,,,
3/3/2011,2/1/2014,1,102.01000213623,,,,
3/3/2011,3/1/2014,1,101.980003356934,,,,
3/3/2011,4/1/2014,1,101.949996948242,,,,
3/3/2011,5/1/2014,1,101.919998168945,,,,
3/3/2011,6/1/2014,1,101.900001525879,,,,
3/3/2011,7/1/2014,1,101.879997253418,,,,
3/3/2011,8/1/2014,1,101.870002746582,,,,
3/3/2011,9/1/2014,1,101.870002746582,,,,
3/3/2011,10/1/2014,1,101.879997253418,,,,
3/3/2011,11/1/2014,1,101.900001525879,,,,
3/3/2011,12/1/2014,1,101.930000305176,,,,
3/3/2011,1/1/2015,1,101.959999084473,,,,
3/3/2011,2/1/2015,1,102,,,,
3/3/2011,3/1/2015,1,102.040000915527,,,,
3/3/2011,4/1/2015,1,102.080001831055,,,,
3/3/2011,5/1/2015,1,102.129997253418,,,,
3/3/2011,6/1/2015,1,102.180000305176,,,,
3/3/2011,7/1/2015,1,102.23999786377,,,,
3/3/2011,8/1/2015,1,102.300003051758,,,,
3/3/2011,9/1/2015,1,102.360000610352,,,,
3/3/2011,10/1/2015,1,102.430000305176,,,,
3/3/2011,11/1/2015,1,102.5,,,,
3/3/2011,12/1/2015,1,102.569999694824,,,,
3/3/2011,1/1/2016,1,102.620002746582,,,,
3/3/2011,2/1/2016,1,102.669998168945,,,,
3/3/2011,3/1/2016,1,102.730003356934,,,,
3/3/2011,4/1/2016,1,102.790000915527,,,,
3/3/2011,5/1/2016,1,102.849998474121,,,,
3/3/2011,6/1/2016,1,102.910003662109,,,,
3/3/2011,7/1/2016,1,102.970001220703,,,,
3/3/2011,8/1/2016,1,103.029998779297,,,,
3/3/2011,9/1/2016,1,103.089996337891,,,,
3/3/2011,10/1/2016,1,103.150001525879,,,,
3/3/2011,11/1/2016,1,103.220001220703,,,,
3/3/2011,12/1/2016,1,103.290000915527,,,,
3/3/2011,6/1/2017,1,103.75,,,,
3/3/2011,12/1/2017,1,104.209999084473,,,,
3/3/2011,6/1/2018,1,104.75,,,,
3/3/2011,12/1/2018,1,105.290000915527,,,,
3/3/2011,6/1/2019,1,105.860000610352,,,,
3/3/2011,12/1/2019,1,106.430000305176,,,,
3/3/2011,4/1/2011,1,101.910003662109,102.940002441406,100.150001525879,382996,
3/3/2011,5/1/2011,1,103.089996337891,104.25,101.360000610352,127436,
3/3/2011,6/1/2011,1,103.769996643066,104.769996643066,102.059997558594,90910,
3/3/2011,7/1/2011,1,104.25,105.180000305176,102.559997558594,28585,
3/3/2011,9/1/2011,1,104.779998779297,105.300003051758,103.069999694824,19229,
3/3/2011,8/1/2011,3,3.09579992294312,,,,
3/3/2011,10/1/2011,3,3.12750005722046,,,,
3/3/2011,11/1/2011,3,3.14420008659363,,,,
3/3/2011,12/1/2011,3,3.15939998626709,,,,
3/3/2011,1/1/2012,3,3.17449998855591,,,,
3/3/2011,2/1/2012,3,3.17659997940063,,,,
3/3/2011,3/1/2012,3,3.16589999198914,,,,
3/3/2011,4/1/2012,3,3.13840007781982,,,,
3/3/2011,5/1/2012,3,3.11890006065369,,,,
3/3/2011,6/1/2012,3,3.10750007629395,,,,
3/3/2011,7/1/2012,3,3.11019992828369,,,,
3/3/2011,8/1/2012,3,3.11719989776611,,,,
3/3/2011,9/1/2012,3,3.12619996070862,,,,
3/3/2011,10/1/2012,3,3.13470005989075,,,,
3/3/2011,11/1/2012,3,3.1431999206543,,,,
3/3/2011,12/1/2012,3,3.15170001983643,,,,
3/3/2011,1/1/2013,3,3.16619992256165,,,,
3/3/2011,4/1/2011,3,3.04929995536804,3.06730008125305,3.01139998435974,42899,
3/3/2011,5/1/2011,3,3.05879998207092,3.07439994812012,3.0278000831604,14970,
3/3/2011,6/1/2011,3,3.06809997558594,3.08500003814697,3.03719997406006,17332,
3/3/2011,7/1/2011,3,3.08200001716614,3.08599996566772,3.05369997024536,7576,
3/3/2011,9/1/2011,3,3.11150002479553,3.11439990997314,3.08759999275208,4221,
3/3/2011,7/1/2011,4,3.01259994506836,,,,
3/3/2011,8/1/2011,4,2.99710011482239,,,,
3/3/2011,9/1/2011,4,2.97399997711182,,,,
3/3/2011,10/1/2011,4,2.85220003128052,,,,
3/3/2011,11/1/2011,4,2.8231999874115,,,,
3/3/2011,12/1/2011,4,2.80599999427795,,,,
3/3/2011,1/1/2012,4,2.80999994277954,,,,
3/3/2011,2/1/2012,4,2.82100009918213,,,,
3/3/2011,3/1/2012,4,2.83249998092651,,,,
3/3/2011,4/1/2012,4,2.94300007820129,,,,
3/3/2011,5/1/2012,4,2.94799995422363,,,,
3/3/2011,6/1/2012,4,2.94470000267029,,,,
3/3/2011,7/1/2012,4,2.93470001220703,,,,
3/3/2011,8/1/2012,4,2.91720008850098,,,,
3/3/2011,9/1/2012,4,2.89420008659363,,,,
3/3/2011,10/1/2012,4,2.77830004692078,,,,
3/3/2011,11/1/2012,4,2.75679993629456,,,,
3/3/2011,12/1/2012,4,2.74580001831055,,,,
3/3/2011,1/1/2013,4,2.74970006942749,,,,
3/3/2011,2/1/2013,4,2.75720000267029,,,,
3/3/2011,3/1/2013,4,2.76469993591309,,,,
3/3/2011,4/1/2013,4,2.86470007896423,,,,
3/3/2011,5/1/2013,4,2.87470006942749,,,,
3/3/2011,6/1/2013,4,2.86969995498657,,,,
3/3/2011,7/1/2013,4,2.86470007896423,,,,
3/3/2011,8/1/2013,4,2.85969996452332,,,,
3/3/2011,9/1/2013,4,2.85220003128052,,,,
3/3/2011,10/1/2013,4,2.7771999835968,,,,
3/3/2011,11/1/2013,4,2.76920008659363,,,,
3/3/2011,12/1/2013,4,2.76719999313354,,,,
3/3/2011,1/1/2014,4,2.77119994163513,,,,
3/3/2011,2/1/2014,4,2.78369998931885,,,,
3/3/2011,3/1/2014,4,2.78970003128052,,,,
3/3/2011,4/1/2011,4,3.02620005607605,3.02999997138977,2.98000001907349,41318,
3/3/2011,5/1/2011,4,3.03290009498596,3.03699994087219,2.98939990997314,20728,
3/3/2011,6/1/2011,4,3.02500009536743,3.03229999542236,2.9841001033783,12555,
3/4/2011,9/1/2011,1,106.660003662109,,,,
3/4/2011,10/1/2011,1,106.650001525879,,,,
3/4/2011,11/1/2011,1,106.620002746582,,,,
3/4/2011,1/1/2012,1,106.379997253418,,,,
3/4/2011,2/1/2012,1,106.129997253418,,,,
3/4/2011,3/1/2012,1,105.849998474121,,,,
3/4/2011,4/1/2012,1,105.51000213623,,,,
3/4/2011,5/1/2012,1,105.160003662109,,,,
3/4/2011,7/1/2012,1,104.569999694824,,,,
3/4/2011,8/1/2012,1,104.290000915527,,,,
3/4/2011,9/1/2012,1,104.029998779297,,,,
3/4/2011,10/1/2012,1,103.830001831055,,,,
3/4/2011,11/1/2012,1,103.709999084473,,,,
3/4/2011,1/1/2013,1,103.349998474121,,,,
3/4/2011,2/1/2013,1,103.169998168945,,,,
3/4/2011,3/1/2013,1,103,,,,
3/4/2011,4/1/2013,1,102.849998474121,,,,
3/4/2011,5/1/2013,1,102.720001220703,,,,
3/4/2011,6/1/2013,1,102.599998474121,,,,
3/4/2011,7/1/2013,1,102.519996643066,,,,
3/4/2011,8/1/2013,1,102.449996948242,,,,
3/4/2011,9/1/2013,1,102.400001525879,,,,
3/4/2011,10/1/2013,1,102.360000610352,,,,
3/4/2011,11/1/2013,1,102.330001831055,,,,
3/4/2011,12/1/2013,1,102.309997558594,,,,
3/4/2011,1/1/2014,1,102.23999786377,,,,
3/4/2011,2/1/2014,1,102.180000305176,,,,
3/4/2011,3/1/2014,1,102.120002746582,,,,
3/4/2011,4/1/2014,1,102.069999694824,,,,
3/4/2011,5/1/2014,1,102.019996643066,,,,
3/4/2011,6/1/2014,1,101.970001220703,,,,
3/4/2011,7/1/2014,1,101.930000305176,,,,
3/4/2011,8/1/2014,1,101.900001525879,,,,
3/4/2011,9/1/2014,1,101.870002746582,,,,
3/4/2011,10/1/2014,1,101.849998474121,,,,
3/4/2011,11/1/2014,1,101.849998474121,,,,
3/4/2011,12/1/2014,1,101.860000610352,,,,
3/4/2011,1/1/2015,1,101.870002746582,,,,
3/4/2011,2/1/2015,1,101.889999389648,,,,
3/4/2011,3/1/2015,1,101.910003662109,,,,
3/4/2011,4/1/2015,1,101.930000305176,,,,
3/4/2011,5/1/2015,1,101.959999084473,,,,
3/4/2011,6/1/2015,1,101.98999786377,,,,
3/4/2011,7/1/2015,1,102.029998779297,,,,
3/4/2011,8/1/2015,1,102.069999694824,,,,
3/4/2011,9/1/2015,1,102.120002746582,,,,
3/4/2011,10/1/2015,1,102.169998168945,,,,
3/4/2011,11/1/2015,1,102.220001220703,,,,
3/4/2011,12/1/2015,1,102.269996643066,,,,
3/4/2011,1/1/2016,1,102.309997558594,,,,
3/4/2011,2/1/2016,1,102.349998474121,,,,
3/4/2011,3/1/2016,1,102.389999389648,,,,
3/4/2011,4/1/2016,1,102.440002441406,,,,
3/4/2011,5/1/2016,1,102.48999786377,,,,
3/4/2011,6/1/2016,1,102.540000915527,,,,
3/4/2011,7/1/2016,1,102.589996337891,,,,
3/4/2011,8/1/2016,1,102.639999389648,,,,
3/4/2011,9/1/2016,1,102.690002441406,,,,
3/4/2011,10/1/2016,1,102.73999786377,,,,
3/4/2011,11/1/2016,1,102.790000915527,,,,
3/4/2011,12/1/2016,1,102.849998474121,,,,
3/4/2011,6/1/2017,1,103.23999786377,,,,
3/4/2011,12/1/2017,1,103.629997253418,,,,
3/4/2011,6/1/2018,1,104.110000610352,,,,
3/4/2011,12/1/2018,1,104.589996337891,,,,
3/4/2011,6/1/2019,1,105.089996337891,,,,
3/4/2011,12/1/2019,1,105.589996337891,,,,
3/4/2011,4/1/2011,1,104.419998168945,105.169998168945,101.540000915527,369595,
3/4/2011,5/1/2011,1,105.610000610352,106.23999786377,102.699996948242,127648,
3/4/2011,6/1/2011,1,106.169998168945,106.699996948242,103.51000213623,100162,
3/4/2011,7/1/2011,1,106.519996643066,107.01000213623,104.01000213623,44358,
3/4/2011,8/1/2011,1,106.629997253418,107.080001831055,104.449996948242,32699,
3/4/2011,12/1/2011,1,106.559997558594,106.870002746582,105,73118,
3/4/2011,6/1/2012,1,104.849998474121,105.470001220703,104.300003051758,8655,
3/4/2011,12/1/2012,1,103.610000610352,104.5,102.970001220703,28405,
3/4/2011,8/1/2011,3,3.12269997596741,,,,
3/4/2011,10/1/2011,3,3.15089988708496,,,,
3/4/2011,11/1/2011,3,3.16619992256165,,,,
3/4/2011,1/1/2012,3,3.19359993934631,,,,
3/4/2011,2/1/2012,3,3.19400000572205,,,,
3/4/2011,3/1/2012,3,3.18079996109009,,,,
3/4/2011,4/1/2012,3,3.15039992332458,,,,
3/4/2011,5/1/2012,3,3.12940001487732,,,,
3/4/2011,6/1/2012,3,3.11739993095398,,,,
3/4/2011,7/1/2012,3,3.11890006065369,,,,
3/4/2011,8/1/2012,3,3.12490010261536,,,,
3/4/2011,9/1/2012,3,3.13289999961853,,,,
3/4/2011,10/1/2012,3,3.1408998966217,,,,
3/4/2011,11/1/2012,3,3.14890003204346,,,,
3/4/2011,12/1/2012,3,3.15689992904663,,,,
3/4/2011,1/1/2013,3,3.17140007019043,,,,
3/4/2011,4/1/2011,3,3.08929991722107,3.09299993515015,3.04460000991821,51615,
3/4/2011,5/1/2011,3,3.09570002555847,3.09990000724792,3.05800008773804,19514,
3/4/2011,6/1/2011,3,3.10229992866516,3.10570001602173,3.06920003890991,28649,
3/4/2011,7/1/2011,3,3.11209988594055,3.11500000953674,3.08010005950928,8255,
3/4/2011,9/1/2011,3,3.13610005378723,3.14100003242493,3.10999989509583,3816,
3/4/2011,12/1/2011,3,3.18009996414185,3.18470001220703,3.15400004386902,12494,
3/4/2011,1/1/2012,4,2.81550002098083,,,,
3/4/2011,2/1/2012,4,2.82550001144409,,,,
3/4/2011,3/1/2012,4,2.83599996566772,,,,
3/4/2011,4/1/2012,4,2.94589996337891,,,,
3/4/2011,5/1/2012,4,2.95090007781982,,,,
3/4/2011,6/1/2012,4,2.94589996337891,,,,
3/4/2011,7/1/2012,4,2.93289995193481,,,,
3/4/2011,8/1/2012,4,2.91240000724792,,,,
3/4/2011,9/1/2012,4,2.88639998435974,,,,
3/4/2011,10/1/2012,4,2.76749992370605,,,,
3/4/2011,11/1/2012,4,2.74300003051758,,,,
3/4/2011,12/1/2012,4,2.72900009155273,,,,
3/4/2011,1/1/2013,4,2.7328999042511,,,,
3/4/2011,2/1/2013,4,2.74040007591248,,,,
3/4/2011,3/1/2013,4,2.74790000915527,,,,
3/4/2011,4/1/2013,4,2.84789991378784,,,,
3/4/2011,5/1/2013,4,2.8578999042511,,,,
3/4/2011,6/1/2013,4,2.85290002822876,,,,
3/4/2011,7/1/2013,4,2.84789991378784,,,,
3/4/2011,8/1/2013,4,2.8429000377655,,,,
3/4/2011,9/1/2013,4,2.83540010452271,,,,
3/4/2011,10/1/2013,4,2.76040005683899,,,,
3/4/2011,11/1/2013,4,2.75239992141724,,,,
3/4/2011,12/1/2013,4,2.75040006637573,,,,
3/4/2011,1/1/2014,4,2.75440001487732,,,,
3/4/2011,2/1/2014,4,2.76690006256104,,,,
3/4/2011,3/1/2014,4,2.7729001045227,,,,
3/4/2011,4/1/2011,4,3.04640007019043,3.05410003662109,3.0220000743866,34900,
3/4/2011,5/1/2011,4,3.05250000953674,3.05970001220703,3.03239989280701,16996,
3/4/2011,6/1/2011,4,3.04419994354248,3.04940009117126,3.02629995346069,12765,
3/4/2011,7/1/2011,4,3.0304000377655,3.03559994697571,3.01999998092651,4082,
3/4/2011,8/1/2011,4,3.01349997520447,3.01950001716614,2.99900007247925,3506,
3/4/2011,9/1/2011,4,2.98850011825562,2.99070000648499,2.98140001296997,1838,
3/4/2011,10/1/2011,4,2.86100006103516,2.86290001869202,2.85319995880127,1336,
3/4/2011,11/1/2011,4,2.83100008964539,2.83310008049011,2.82019996643066,1015,
3/4/2011,12/1/2011,4,2.81349992752075,2.82459998130798,2.80229997634888,2113,
3/7/2011,10/1/2011,1,107.779998779297,,,,
3/7/2011,11/1/2011,1,107.680000305176,,,,
3/7/2011,1/1/2012,1,107.309997558594,,,,
3/7/2011,2/1/2012,1,107,,,,
3/7/2011,3/1/2012,1,106.669998168945,,,,
3/7/2011,4/1/2012,1,106.290000915527,,,,
3/7/2011,5/1/2012,1,105.889999389648,,,,
3/7/2011,6/1/2012,1,105.529998779297,,,,
3/7/2011,7/1/2012,1,105.199996948242,,,,
3/7/2011,8/1/2012,1,104.870002746582,,,,
3/7/2011,9/1/2012,1,104.569999694824,,,,
3/7/2011,10/1/2012,1,104.319999694824,,,,
3/7/2011,11/1/2012,1,104.150001525879,,,,
3/7/2011,1/1/2013,1,103.769996643066,,,,
3/7/2011,2/1/2013,1,103.559997558594,,,,
3/7/2011,3/1/2013,1,103.370002746582,,,,
3/7/2011,4/1/2013,1,103.199996948242,,,,
3/7/2011,5/1/2013,1,103.040000915527,,,,
3/7/2011,6/1/2013,1,102.900001525879,,,,
3/7/2011,7/1/2013,1,102.790000915527,,,,
3/7/2011,8/1/2013,1,102.699996948242,,,,
3/7/2011,9/1/2013,1,102.629997253418,,,,
3/7/2011,10/1/2013,1,102.569999694824,,,,
3/7/2011,11/1/2013,1,102.519996643066,,,,
3/7/2011,1/1/2014,1,102.410003662109,,,,
3/7/2011,2/1/2014,1,102.339996337891,,,,
3/7/2011,3/1/2014,1,102.279998779297,,,,
3/7/2011,4/1/2014,1,102.230003356934,,,,
3/7/2011,5/1/2014,1,102.180000305176,,,,
3/7/2011,6/1/2014,1,102.129997253418,,,,
3/7/2011,7/1/2014,1,102.089996337891,,,,
3/7/2011,8/1/2014,1,102.050003051758,,,,
3/7/2011,9/1/2014,1,102.019996643066,,,,
3/7/2011,10/1/2014,1,102,,,,
3/7/2011,11/1/2014,1,101.98999786377,,,,
3/7/2011,12/1/2014,1,101.98999786377,,,,
3/7/2011,1/1/2015,1,102.01000213623,,,,
3/7/2011,2/1/2015,1,102.029998779297,,,,
3/7/2011,3/1/2015,1,102.050003051758,,,,
3/7/2011,4/1/2015,1,102.080001831055,,,,
3/7/2011,5/1/2015,1,102.110000610352,,,,
3/7/2011,6/1/2015,1,102.139999389648,,,,
3/7/2011,7/1/2015,1,102.180000305176,,,,
3/7/2011,8/1/2015,1,102.220001220703,,,,
3/7/2011,9/1/2015,1,102.269996643066,,,,
3/7/2011,10/1/2015,1,102.319999694824,,,,
3/7/2011,11/1/2015,1,102.379997253418,,,,
3/7/2011,12/1/2015,1,102.440002441406,,,,
3/7/2011,1/1/2016,1,102.480003356934,,,,
3/7/2011,2/1/2016,1,102.519996643066,,,,
3/7/2011,3/1/2016,1,102.559997558594,,,,
3/7/2011,4/1/2016,1,102.610000610352,,,,
3/7/2011,5/1/2016,1,102.660003662109,,,,
3/7/2011,6/1/2016,1,102.709999084473,,,,
3/7/2011,7/1/2016,1,102.76000213623,,,,
3/7/2011,8/1/2016,1,102.809997558594,,,,
3/7/2011,9/1/2016,1,102.860000610352,,,,
3/7/2011,10/1/2016,1,102.910003662109,,,,
3/7/2011,11/1/2016,1,102.959999084473,,,,
3/7/2011,12/1/2016,1,103.019996643066,,,,
3/7/2011,6/1/2017,1,103.410003662109,,,,
3/7/2011,12/1/2017,1,103.800003051758,,,,
3/7/2011,6/1/2018,1,104.279998779297,,,,
3/7/2011,12/1/2018,1,104.76000213623,,,,
3/7/2011,6/1/2019,1,105.26000213623,,,,
3/7/2011,12/1/2019,1,105.76000213623,,,,
3/7/2011,4/1/2011,1,105.440002441406,106.949996948242,104.25,404940,
3/7/2011,5/1/2011,1,106.730003356934,108.25,105.459999084473,160129,
3/7/2011,6/1/2011,1,107.279998779297,108.800003051758,106,101756,
3/7/2011,7/1/2011,1,107.669998168945,109.099998474121,106.519996643066,34838,
3/7/2011,8/1/2011,1,107.830001831055,109.180000305176,106.889999389648,27618,
3/7/2011,9/1/2011,1,107.849998474121,109.300003051758,107.069999694824,30830,
3/7/2011,12/1/2011,1,107.559997558594,109.099998474121,106.559997558594,71490,
3/7/2011,12/1/2012,1,104.019996643066,105.699996948242,103.319999694824,19883,
3/7/2011,12/1/2013,1,102.48999786377,104.230003356934,101.779998779297,6911,
3/7/2011,8/1/2011,3,3.10809993743896,,,,
3/7/2011,9/1/2011,3,3.12339997291565,,,,
3/7/2011,4/1/2011,3,3.0657000541687,3.13720011711121,3.04559993743896,50435,
3/7/2011,5/1/2011,3,3.07430005073547,3.14260005950928,3.0560998916626,21519,
3/7/2011,6/1/2011,3,3.08319997787476,3.14759993553162,3.06599998474121,20068,
3/7/2011,7/1/2011,3,3.09500002861023,3.15700006484985,3.08400011062622,4577,
3/7/2011,10/1/2011,3,3.13840007781982,3.1800000667572,3.16440010070801,1270,
3/7/2011,11/1/2011,3,3.15339994430542,3.21009993553162,3.17129993438721,1818,
3/7/2011,12/1/2011,3,3.16759991645813,3.22620010375977,3.15140008926392,7769,
3/7/2011,1/1/2012,3,3.18140006065369,3.23720002174377,3.16709995269775,486,
3/7/2011,2/1/2012,3,3.18239998817444,3.21000003814697,3.19000005722046,48,
3/7/2011,3/1/2012,3,3.16989994049072,3.1800000667572,3.1800000667572,45,
3/7/2011,4/1/2012,3,3.14039993286133,,,23,
3/7/2011,5/1/2012,3,3.11989998817444,,,23,
3/7/2011,6/1/2012,3,3.10840010643005,3.14890003204346,3.09509992599487,94,
3/7/2011,7/1/2012,3,3.10989999771118,3.09999990463257,3.09999990463257,1,
3/7/2011,8/1/2012,3,3.1149001121521,,,0,
3/7/2011,9/1/2012,3,3.12190008163452,,,0,
3/7/2011,10/1/2012,3,3.12890005111694,,,0,
3/7/2011,11/1/2012,3,3.13590002059937,,,0,
3/7/2011,12/1/2012,3,3.14289999008179,,,138,
3/7/2011,1/1/2013,3,3.15739989280701,,,0,
3/7/2011,9/1/2011,4,2.95510005950928,,,,
3/7/2011,10/1/2011,4,2.83089995384216,,,,
3/7/2011,11/1/2011,4,2.80380010604858,,,,
3/7/2011,12/1/2011,4,2.78760004043579,,,,
3/7/2011,1/1/2012,4,2.79099988937378,,,,
3/7/2011,2/1/2012,4,2.80270004272461,,,,
3/7/2011,3/1/2012,4,2.81469988822937,,,,
3/7/2011,4/1/2012,4,2.92820000648499,,,,
3/7/2011,5/1/2012,4,2.93219995498657,,,,
3/7/2011,6/1/2012,4,2.9261999130249,,,,
3/7/2011,7/1/2012,4,2.91219997406006,,,,
3/7/2011,8/1/2012,4,2.89070010185242,,,,
3/7/2011,9/1/2012,4,2.8636999130249,,,,
3/7/2011,10/1/2012,4,2.74370002746582,,,,
3/7/2011,11/1/2012,4,2.71819996833801,,,,
3/7/2011,12/1/2012,4,2.70320010185242,,,,
3/7/2011,1/1/2013,4,2.70709991455078,,,,
3/7/2011,2/1/2013,4,2.71460008621216,,,,
3/7/2011,3/1/2013,4,2.72210001945496,,,,
3/7/2011,4/1/2013,4,2.82209992408752,,,,
3/7/2011,5/1/2013,4,2.83209991455078,,,,
3/7/2011,6/1/2013,4,2.82710003852844,,,,
3/7/2011,7/1/2013,4,2.82209992408752,,,,
3/7/2011,8/1/2013,4,2.81710004806519,,,,
3/7/2011,9/1/2013,4,2.80960011482239,,,,
3/7/2011,10/1/2013,4,2.73460006713867,,,,
3/7/2011,11/1/2013,4,2.72659993171692,,,,
3/7/2011,12/1/2013,4,2.72460007667541,,,,
3/7/2011,1/1/2014,4,2.728600025177,,,,
3/7/2011,2/1/2014,4,2.74110007286072,,,,
3/7/2011,3/1/2014,4,2.74710011482239,,,,
3/7/2011,4/1/2011,4,3.00390005111694,3.09360003471375,2.99340009689331,48771,
3/7/2011,5/1/2011,4,3.01189994812012,3.09500002861023,3.00399994850159,26128,
3/7/2011,6/1/2011,4,3.00589990615845,3.08590006828308,2.99749994277954,14831,
3/7/2011,7/1/2011,4,2.99429988861084,3.0566999912262,2.99000000953674,5960,
3/7/2011,8/1/2011,4,2.97889995574951,3.04749989509583,2.97749996185303,3678,
3/8/2011,11/1/2011,1,106.889999389648,,,,
3/8/2011,1/1/2012,1,106.589996337891,,,,
3/8/2011,2/1/2012,1,106.319999694824,,,,
3/8/2011,3/1/2012,1,106.040000915527,,,,
3/8/2011,4/1/2012,1,105.699996948242,,,,
3/8/2011,5/1/2012,1,105.330001831055,,,,
3/8/2011,6/1/2012,1,105.01000213623,,,,
3/8/2011,7/1/2012,1,104.699996948242,,,,
3/8/2011,8/1/2012,1,104.379997253418,,,,
3/8/2011,9/1/2012,1,104.099998474121,,,,
3/8/2011,10/1/2012,1,103.849998474121,,,,
3/8/2011,11/1/2012,1,103.680000305176,,,,
3/8/2011,1/1/2013,1,103.319999694824,,,,
3/8/2011,2/1/2013,1,103.110000610352,,,,
3/8/2011,3/1/2013,1,102.919998168945,,,,
3/8/2011,4/1/2013,1,102.75,,,,
3/8/2011,5/1/2013,1,102.589996337891,,,,
3/8/2011,6/1/2013,1,102.449996948242,,,,
3/8/2011,7/1/2013,1,102.360000610352,,,,
3/8/2011,8/1/2013,1,102.290000915527,,,,
3/8/2011,9/1/2013,1,102.230003356934,,,,
3/8/2011,10/1/2013,1,102.190002441406,,,,
3/8/2011,11/1/2013,1,102.160003662109,,,,
3/8/2011,12/1/2013,1,102.139999389648,,,,
3/8/2011,1/1/2014,1,102.069999694824,,,,
3/8/2011,2/1/2014,1,102.01000213623,,,,
3/8/2011,3/1/2014,1,101.949996948242,,,,
3/8/2011,4/1/2014,1,101.900001525879,,,,
3/8/2011,5/1/2014,1,101.860000610352,,,,
3/8/2011,6/1/2014,1,101.819999694824,,,,
3/8/2011,7/1/2014,1,101.779998779297,,,,
3/8/2011,8/1/2014,1,101.75,,,,
3/8/2011,9/1/2014,1,101.730003356934,,,,
3/8/2011,10/1/2014,1,101.720001220703,,,,
3/8/2011,11/1/2014,1,101.709999084473,,,,
3/8/2011,12/1/2014,1,101.720001220703,,,,
3/8/2011,1/1/2015,1,101.75,,,,
3/8/2011,2/1/2015,1,101.779998779297,,,,
3/8/2011,3/1/2015,1,101.809997558594,,,,
3/8/2011,4/1/2015,1,101.839996337891,,,,
3/8/2011,5/1/2015,1,101.879997253418,,,,
3/8/2011,6/1/2015,1,101.919998168945,,,,
3/8/2011,7/1/2015,1,101.970001220703,,,,
3/8/2011,8/1/2015,1,102.019996643066,,,,
3/8/2011,9/1/2015,1,102.069999694824,,,,
3/8/2011,10/1/2015,1,102.129997253418,,,,
3/8/2011,11/1/2015,1,102.199996948242,,,,
3/8/2011,12/1/2015,1,102.269996643066,,,,
3/8/2011,1/1/2016,1,102.319999694824,,,,
3/8/2011,2/1/2016,1,102.370002746582,,,,
3/8/2011,3/1/2016,1,102.419998168945,,,,
3/8/2011,4/1/2016,1,102.480003356934,,,,
3/8/2011,5/1/2016,1,102.540000915527,,,,
3/8/2011,6/1/2016,1,102.599998474121,,,,
3/8/2011,7/1/2016,1,102.660003662109,,,,
3/8/2011,8/1/2016,1,102.720001220703,,,,
3/8/2011,9/1/2016,1,102.779998779297,,,,
3/8/2011,10/1/2016,1,102.839996337891,,,,
3/8/2011,11/1/2016,1,102.900001525879,,,,
3/8/2011,12/1/2016,1,102.959999084473,,,,
3/8/2011,6/1/2017,1,103.349998474121,,,,
3/8/2011,12/1/2017,1,103.73999786377,,,,
3/8/2011,6/1/2018,1,104.220001220703,,,,
3/8/2011,12/1/2018,1,104.699996948242,,,,
3/8/2011,6/1/2019,1,105.199996948242,,,,
3/8/2011,12/1/2019,1,105.699996948242,,,,
3/8/2011,4/1/2011,1,105.019996643066,105.790000915527,103.330001831055,419941,
3/8/2011,5/1/2011,1,105.949996948242,107.080001831055,104.650001525879,186007,
3/8/2011,6/1/2011,1,106.480003356934,107.629997253418,105.25,114118,
3/8/2011,7/1/2011,1,106.860000610352,107.910003662109,105.639999389648,43346,
3/8/2011,8/1/2011,1,107.019996643066,107.940002441406,105.779998779297,25611,
3/8/2011,9/1/2011,1,107.040000915527,107.959999084473,105.809997558594,22915,
3/8/2011,10/1/2011,1,106.980003356934,107.730003356934,105.779998779297,10999,
3/8/2011,12/1/2011,1,106.790000915527,107.769996643066,105.559997558594,76660,
3/8/2011,12/1/2012,1,103.559997558594,104.360000610352,102.459999084473,18504,
3/8/2011,9/1/2011,3,3.08119988441467,,,,
3/8/2011,10/1/2011,3,3.09710001945496,,,,
3/8/2011,11/1/2011,3,3.11290001869202,,,,
3/8/2011,12/1/2011,3,3.12730002403259,,,,
3/8/2011,1/1/2012,3,3.14129996299744,,,,
3/8/2011,2/1/2012,3,3.14310002326965,,,,
3/8/2011,3/1/2012,3,3.13129997253418,,,,
3/8/2011,4/1/2012,3,3.10249996185303,,,,
3/8/2011,5/1/2012,3,3.08200001716614,,,,
3/8/2011,6/1/2012,3,3.07100009918213,,,,
3/8/2011,7/1/2012,3,3.07299995422363,,,,
3/8/2011,8/1/2012,3,3.07850003242493,,,,
3/8/2011,9/1/2012,3,3.08599996566772,,,,
3/8/2011,10/1/2012,3,3.09349989891052,,,,
3/8/2011,11/1/2012,3,3.1010000705719,,,,
3/8/2011,12/1/2012,3,3.1085000038147,,,,
3/8/2011,1/1/2013,3,3.12299990653992,,,,
3/8/2011,4/1/2011,3,3.01110005378723,3.07119989395142,2.9828999042511,56308,
3/8/2011,5/1/2011,3,3.02309989929199,3.08019995689392,2.99569988250732,25804,
3/8/2011,6/1/2011,3,3.0353000164032,3.08619999885559,3.00839996337891,24239,
3/8/2011,7/1/2011,3,3.04959988594055,3.09360003471375,3.02950000762939,8109,
3/8/2011,8/1/2011,3,3.06500005722046,3.08270001411438,3.04089999198914,3465,
3/8/2011,7/1/2011,4,2.94250011444092,,,,
3/8/2011,9/1/2011,4,2.91050004959106,,,,
3/8/2011,10/1/2011,4,2.79119992256165,,,,
3/8/2011,11/1/2011,4,2.76629996299744,,,,
3/8/2011,12/1/2011,4,2.75130009651184,,,,
3/8/2011,1/1/2012,4,2.75570011138916,,,,
3/8/2011,2/1/2012,4,2.76869988441467,,,,
3/8/2011,3/1/2012,4,2.78220009803772,,,,
3/8/2011,4/1/2012,4,2.89820003509521,,,,
3/8/2011,5/1/2012,4,2.9021999835968,,,,
3/8/2011,6/1/2012,4,2.89669990539551,,,,
3/8/2011,7/1/2012,4,2.88319993019104,,,,
3/8/2011,8/1/2012,4,2.8617000579834,,,,
3/8/2011,9/1/2012,4,2.83520007133484,,,,
3/8/2011,10/1/2012,4,2.71569991111755,,,,
3/8/2011,11/1/2012,4,2.69020009040833,,,,
3/8/2011,12/1/2012,4,2.67519998550415,,,,
3/8/2011,1/1/2013,4,2.67910003662109,,,,
3/8/2011,2/1/2013,4,2.68659996986389,,,,
3/8/2011,3/1/2013,4,2.69409990310669,,,,
3/8/2011,4/1/2013,4,2.79410004615784,,,,
3/8/2011,5/1/2013,4,2.80410003662109,,,,
3/8/2011,6/1/2013,4,2.79909992218018,,,,
3/8/2011,7/1/2013,4,2.79410004615784,,,,
3/8/2011,8/1/2013,4,2.78909993171692,,,,
3/8/2011,9/1/2013,4,2.78159999847412,,,,
3/8/2011,10/1/2013,4,2.70659995079041,,,,
3/8/2011,11/1/2013,4,2.69860005378723,,,,
3/8/2011,12/1/2013,4,2.69659996032715,,,,
3/8/2011,1/1/2014,4,2.70059990882874,,,,
3/8/2011,2/1/2014,4,2.71309995651245,,,,
3/8/2011,3/1/2014,4,2.71909999847412,,,,
3/8/2011,4/1/2011,4,2.94670009613037,3.01049995422363,2.93230009078979,44190,
3/8/2011,5/1/2011,4,2.95600008964539,3.01769995689392,2.94300007820129,31241,
3/8/2011,6/1/2011,4,2.95250010490417,3.01279997825623,2.94000005722046,15844,
3/8/2011,8/1/2011,4,2.9300000667572,2.97399997711182,2.92350006103516,6946,
3/9/2011,11/1/2011,1,107.449996948242,,,,
3/9/2011,1/1/2012,1,107.300003051758,,,,
3/9/2011,2/1/2012,1,107.099998474121,,,,
3/9/2011,3/1/2012,1,106.870002746582,,,,
3/9/2011,4/1/2012,1,106.580001831055,,,,
3/9/2011,5/1/2012,1,106.279998779297,,,,
3/9/2011,6/1/2012,1,106.019996643066,,,,
3/9/2011,7/1/2012,1,105.779998779297,,,,
3/9/2011,8/1/2012,1,105.519996643066,,,,
3/9/2011,9/1/2012,1,105.300003051758,,,,
3/9/2011,10/1/2012,1,105.110000610352,,,,
3/9/2011,11/1/2012,1,104.980003356934,,,,
3/9/2011,1/1/2013,1,104.680000305176,,,,
3/9/2011,2/1/2013,1,104.480003356934,,,,
3/9/2011,3/1/2013,1,104.300003051758,,,,
3/9/2011,4/1/2013,1,104.139999389648,,,,
3/9/2011,5/1/2013,1,103.98999786377,,,,
3/9/2011,6/1/2013,1,103.860000610352,,,,
3/9/2011,7/1/2013,1,103.769996643066,,,,
3/9/2011,8/1/2013,1,103.709999084473,,,,
3/9/2011,9/1/2013,1,103.660003662109,,,,
3/9/2011,10/1/2013,1,103.620002746582,,,,
3/9/2011,11/1/2013,1,103.599998474121,,,,
3/9/2011,12/1/2013,1,103.589996337891,,,,
3/9/2011,1/1/2014,1,103.51000213623,,,,
3/9/2011,2/1/2014,1,103.440002441406,,,,
3/9/2011,3/1/2014,1,103.379997253418,,,,
3/9/2011,4/1/2014,1,103.319999694824,,,,
3/9/2011,5/1/2014,1,103.269996643066,,,,
3/9/2011,6/1/2014,1,103.220001220703,,,,
3/9/2011,7/1/2014,1,103.169998168945,,,,
3/9/2011,8/1/2014,1,103.129997253418,,,,
3/9/2011,9/1/2014,1,103.099998474121,,,,
3/9/2011,10/1/2014,1,103.080001831055,,,,
3/9/2011,11/1/2014,1,103.069999694824,,,,
3/9/2011,12/1/2014,1,103.069999694824,,,,
3/9/2011,1/1/2015,1,103.080001831055,,,,
3/9/2011,2/1/2015,1,103.099998474121,,,,
3/9/2011,3/1/2015,1,103.120002746582,,,,
3/9/2011,4/1/2015,1,103.139999389648,,,,
3/9/2011,5/1/2015,1,103.169998168945,,,,
3/9/2011,6/1/2015,1,103.199996948242,,,,
3/9/2011,7/1/2015,1,103.23999786377,,,,
3/9/2011,8/1/2015,1,103.279998779297,,,,
3/9/2011,9/1/2015,1,103.319999694824,,,,
3/9/2011,10/1/2015,1,103.370002746582,,,,
3/9/2011,11/1/2015,1,103.419998168945,,,,
3/9/2011,12/1/2015,1,103.470001220703,,,,
3/9/2011,1/1/2016,1,103.51000213623,,,,
3/9/2011,2/1/2016,1,103.550003051758,,,,
3/9/2011,3/1/2016,1,103.589996337891,,,,
3/9/2011,4/1/2016,1,103.629997253418,,,,
3/9/2011,5/1/2016,1,103.669998168945,,,,
3/9/2011,6/1/2016,1,103.709999084473,,,,
3/9/2011,7/1/2016,1,103.75,,,,
3/9/2011,8/1/2016,1,103.800003051758,,,,
3/9/2011,9/1/2016,1,103.849998474121,,,,
3/9/2011,10/1/2016,1,103.900001525879,,,,
3/9/2011,11/1/2016,1,103.949996948242,,,,
3/9/2011,12/1/2016,1,104,,,,
3/9/2011,6/1/2017,1,104.349998474121,,,,
3/9/2011,12/1/2017,1,104.699996948242,,,,
3/9/2011,6/1/2018,1,105.139999389648,,,,
3/9/2011,12/1/2018,1,105.580001831055,,,,
3/9/2011,6/1/2019,1,106.059997558594,,,,
3/9/2011,12/1/2019,1,106.540000915527,,,,
3/9/2011,4/1/2011,1,104.379997253418,105.919998168945,103.900001525879,353479,
3/9/2011,5/1/2011,1,105.610000610352,106.779998779297,105.089996337891,175507,
3/9/2011,6/1/2011,1,106.300003051758,107.319999694824,105.650001525879,93682,
3/9/2011,7/1/2011,1,106.819999694824,107.599998474121,106.069999694824,35620,
3/9/2011,8/1/2011,1,107.129997253418,107.800003051758,106.410003662109,19713,
3/9/2011,9/1/2011,1,107.319999694824,107.849998474121,106.540000915527,18913,
3/9/2011,10/1/2011,1,107.410003662109,107.900001525879,106.470001220703,9051,
3/9/2011,12/1/2011,1,107.440002441406,107.870002746582,106,51388,
3/9/2011,12/1/2012,1,104.889999389648,105,102.959999084473,16447,
3/9/2011,8/1/2011,3,3.11669993400574,,,,
3/9/2011,10/1/2011,3,3.14720010757446,,,,
3/9/2011,11/1/2011,3,3.16140007972717,,,,
3/9/2011,12/1/2011,3,3.17440009117126,,,,
3/9/2011,1/1/2012,3,3.18740010261536,,,,
3/9/2011,2/1/2012,3,3.18939995765686,,,,
3/9/2011,3/1/2012,3,3.17840003967285,,,,
3/9/2011,4/1/2012,3,3.14989995956421,,,,
3/9/2011,5/1/2012,3,3.12980008125305,,,,
3/9/2011,6/1/2012,3,3.11870002746582,,,,
3/9/2011,7/1/2012,3,3.12069988250732,,,,
3/9/2011,8/1/2012,3,3.12619996070862,,,,
3/9/2011,9/1/2012,3,3.13319993019104,,,,
3/9/2011,10/1/2012,3,3.14019989967346,,,,
3/9/2011,11/1/2012,3,3.14720010757446,,,,
3/9/2011,12/1/2012,3,3.15420007705688,,,,
3/9/2011,1/1/2013,3,3.16820001602173,,,,
3/9/2011,4/1/2011,3,3.07069993019104,3.08260011672974,2.99399995803833,47054,
3/9/2011,5/1/2011,3,3.0796000957489,3.09109997749329,3.00959992408752,19243,
3/9/2011,6/1/2011,3,3.08949995040894,3.10010004043579,3.01889991760254,17166,
3/9/2011,7/1/2011,3,3.10240006446838,3.10470008850098,3.03099989891052,6938,
3/9/2011,9/1/2011,3,3.13220000267029,3.13429999351501,3.10269999504089,2532,
3/9/2011,7/1/2011,4,3.01259994506836,,,,
3/9/2011,10/1/2011,4,2.85150003433228,,,,
3/9/2011,11/1/2011,4,2.82450008392334,,,,
3/9/2011,12/1/2011,4,2.80819988250732,,,,
3/9/2011,1/1/2012,4,2.81159996986389,,,,
3/9/2011,2/1/2012,4,2.82410001754761,,,,
3/9/2011,3/1/2012,4,2.83629989624023,,,,
3/9/2011,4/1/2012,4,2.95230007171631,,,,
3/9/2011,5/1/2012,4,2.9563000202179,,,,
3/9/2011,6/1/2012,4,2.9507999420166,,,,
3/9/2011,7/1/2012,4,2.93729996681213,,,,
3/9/2011,8/1/2012,4,2.91580009460449,,,,
3/9/2011,9/1/2012,4,2.88930010795593,,,,
3/9/2011,10/1/2012,4,2.76979994773865,,,,
3/9/2011,11/1/2012,4,2.74429988861084,,,,
3/9/2011,12/1/2012,4,2.72930002212524,,,,
3/9/2011,1/1/2013,4,2.73320007324219,,,,
3/9/2011,2/1/2013,4,2.74070000648499,,,,
3/9/2011,3/1/2013,4,2.74819993972778,,,,
3/9/2011,4/1/2013,4,2.84820008277893,,,,
3/9/2011,5/1/2013,4,2.85820007324219,,,,
3/9/2011,6/1/2013,4,2.85319995880127,,,,
3/9/2011,7/1/2013,4,2.84820008277893,,,,
3/9/2011,8/1/2013,4,2.84319996833801,,,,
3/9/2011,9/1/2013,4,2.83570003509521,,,,
3/9/2011,10/1/2013,4,2.7606999874115,,,,
3/9/2011,11/1/2013,4,2.75270009040833,,,,
3/9/2011,12/1/2013,4,2.75069999694824,,,,
3/9/2011,1/1/2014,4,2.75469994544983,,,,
3/9/2011,2/1/2014,4,2.76719999313354,,,,
3/9/2011,3/1/2014,4,2.77320003509521,,,,
3/9/2011,4/1/2011,4,3.0271999835968,3.02959990501404,2.93379998207092,42885,
3/9/2011,5/1/2011,4,3.0336000919342,3.03579998016357,2.94000005722046,26536,
3/9/2011,6/1/2011,4,3.02620005607605,3.02810001373291,2.93899989128113,18230,
3/9/2011,8/1/2011,4,2.99710011482239,2.9925000667572,2.92059993743896,4993,
3/9/2011,9/1/2011,4,2.97469997406006,2.97659993171692,2.89499998092651,4324,
3/10/2011,9/1/2011,1,105.459999084473,,,,
3/10/2011,10/1/2011,1,105.559997558594,,,,
3/10/2011,11/1/2011,1,105.599998474121,,,,
3/10/2011,1/1/2012,1,105.480003356934,,,,
3/10/2011,2/1/2012,1,105.290000915527,,,,
3/10/2011,3/1/2012,1,105.069999694824,,,,
3/10/2011,4/1/2012,1,104.790000915527,,,,
3/10/2011,5/1/2012,1,104.5,,,,
3/10/2011,6/1/2012,1,104.26000213623,,,,
3/10/2011,7/1/2012,1,104.019996643066,,,,
3/10/2011,8/1/2012,1,103.76000213623,,,,
3/10/2011,9/1/2012,1,103.550003051758,,,,
3/10/2011,10/1/2012,1,103.419998168945,,,,
3/10/2011,11/1/2012,1,103.349998474121,,,,
3/10/2011,1/1/2013,1,103.080001831055,,,,
3/10/2011,2/1/2013,1,102.900001525879,,,,
3/10/2011,3/1/2013,1,102.709999084473,,,,
3/10/2011,4/1/2013,1,102.529998779297,,,,
3/10/2011,5/1/2013,1,102.360000610352,,,,
3/10/2011,6/1/2013,1,102.209999084473,,,,
3/10/2011,7/1/2013,1,102.099998474121,,,,
3/10/2011,8/1/2013,1,102.019996643066,,,,
3/10/2011,9/1/2013,1,101.949996948242,,,,
3/10/2011,10/1/2013,1,101.889999389648,,,,
3/10/2011,11/1/2013,1,101.849998474121,,,,
3/10/2011,12/1/2013,1,101.830001831055,,,,
3/10/2011,1/1/2014,1,101.76000213623,,,,
3/10/2011,2/1/2014,1,101.690002441406,,,,
3/10/2011,3/1/2014,1,101.629997253418,,,,
3/10/2011,4/1/2014,1,101.569999694824,,,,
3/10/2011,5/1/2014,1,101.519996643066,,,,
3/10/2011,6/1/2014,1,101.470001220703,,,,
3/10/2011,7/1/2014,1,101.419998168945,,,,
3/10/2011,8/1/2014,1,101.379997253418,,,,
3/10/2011,9/1/2014,1,101.349998474121,,,,
3/10/2011,10/1/2014,1,101.330001831055,,,,
3/10/2011,11/1/2014,1,101.319999694824,,,,
3/10/2011,12/1/2014,1,101.319999694824,,,,
3/10/2011,1/1/2015,1,101.330001831055,,,,
3/10/2011,2/1/2015,1,101.349998474121,,,,
3/10/2011,3/1/2015,1,101.370002746582,,,,
3/10/2011,4/1/2015,1,101.400001525879,,,,
3/10/2011,5/1/2015,1,101.430000305176,,,,
3/10/2011,6/1/2015,1,101.459999084473,,,,
3/10/2011,7/1/2015,1,101.5,,,,
3/10/2011,8/1/2015,1,101.540000915527,,,,
3/10/2011,9/1/2015,1,101.580001831055,,,,
3/10/2011,10/1/2015,1,101.629997253418,,,,
3/10/2011,11/1/2015,1,101.680000305176,,,,
3/10/2011,12/1/2015,1,101.730003356934,,,,
3/10/2011,1/1/2016,1,101.769996643066,,,,
3/10/2011,2/1/2016,1,101.809997558594,,,,
3/10/2011,3/1/2016,1,101.849998474121,,,,
3/10/2011,4/1/2016,1,101.889999389648,,,,
3/10/2011,5/1/2016,1,101.930000305176,,,,
3/10/2011,6/1/2016,1,101.970001220703,,,,
3/10/2011,7/1/2016,1,102.01000213623,,,,
3/10/2011,8/1/2016,1,102.059997558594,,,,
3/10/2011,9/1/2016,1,102.110000610352,,,,
3/10/2011,10/1/2016,1,102.160003662109,,,,
3/10/2011,11/1/2016,1,102.209999084473,,,,
3/10/2011,12/1/2016,1,102.26000213623,,,,
3/10/2011,6/1/2017,1,102.660003662109,,,,
3/10/2011,12/1/2017,1,103.059997558594,,,,
3/10/2011,6/1/2018,1,103.5,,,,
3/10/2011,12/1/2018,1,103.940002441406,,,,
3/10/2011,6/1/2019,1,104.419998168945,,,,
3/10/2011,12/1/2019,1,104.900001525879,,,,
3/10/2011,4/1/2011,1,102.699996948242,105.059997558594,100.620002746582,778850,
3/10/2011,5/1/2011,1,103.919998168945,106.419998168945,101.910003662109,196492,
3/10/2011,6/1/2011,1,104.519996643066,107.120002746582,102.610000610352,100659,
3/10/2011,7/1/2011,1,104.949996948242,107.650001525879,103.089996337891,43412,
3/10/2011,8/1/2011,1,105.25,107.669998168945,103.459999084473,25515,
3/10/2011,12/1/2011,1,105.610000610352,108.25,103.790000915527,56109,
3/10/2011,12/1/2012,1,103.279998779297,105.690002441406,101.650001525879,20048,
3/10/2011,10/1/2011,3,3.12269997596741,,,,
3/10/2011,11/1/2011,3,3.1356999874115,,,,
3/10/2011,12/1/2011,3,3.1470000743866,,,,
3/10/2011,1/1/2012,3,3.15820002555847,,,,
3/10/2011,2/1/2012,3,3.1596999168396,,,,
3/10/2011,3/1/2012,3,3.14869999885559,,,,
3/10/2011,4/1/2012,3,3.11969995498657,,,,
3/10/2011,5/1/2012,3,3.09920001029968,,,,
3/10/2011,6/1/2012,3,3.08769989013672,,,,
3/10/2011,7/1/2012,3,3.0896999835968,,,,
3/10/2011,8/1/2012,3,3.0952000617981,,,,
3/10/2011,9/1/2012,3,3.10220003128052,,,,
3/10/2011,10/1/2012,3,3.10920000076294,,,,
3/10/2011,11/1/2012,3,3.11619997024536,,,,
3/10/2011,12/1/2012,3,3.12319993972778,,,,
3/10/2011,1/1/2013,3,3.13669991493225,,,,
3/10/2011,4/1/2011,3,3.04489994049072,3.09019994735718,2.99029994010925,52807,
3/10/2011,5/1/2011,3,3.05590009689331,3.09710001945496,3.00169992446899,25669,
3/10/2011,6/1/2011,3,3.06719994544983,3.10879993438721,3.01239991188049,19803,
3/10/2011,7/1/2011,3,3.08010005950928,3.11459994316101,3.02959990501404,5669,
3/10/2011,8/1/2011,3,3.09349989891052,3.125,3.04239988327026,3805,
3/10/2011,9/1/2011,3,3.10879993438721,3.14939999580383,3.06450009346008,2951,
3/10/2011,8/1/2011,4,2.97959995269775,,,,
3/10/2011,9/1/2011,4,2.95390009880066,,,,
3/10/2011,4/1/2011,4,3.01959991455078,3.04850006103516,2.96119999885559,45383,
3/10/2011,5/1/2011,4,3.02489995956421,3.05299997329712,2.96799993515015,25617,
3/10/2011,6/1/2011,4,3.01570010185242,3.04550004005432,2.96239995956421,16886,
3/10/2011,7/1/2011,4,2.99909996986389,3.03349995613098,2.9514000415802,10906,
3/10/2011,10/1/2011,4,2.82789993286133,2.84389996528625,2.79029989242554,2148,
3/10/2011,11/1/2011,4,2.80010008811951,2.80310010910034,2.77189993858337,845,
3/10/2011,12/1/2011,4,2.78379988670349,2.82850003242493,2.74169993400574,1843,
3/10/2011,1/1/2012,4,2.78660011291504,,,260,
3/10/2011,2/1/2012,4,2.79909992218018,2.76760005950928,2.76699995994568,373,
3/10/2011,3/1/2012,4,2.81159996986389,2.77600002288818,2.77600002288818,172,
3/10/2011,4/1/2012,4,2.92810010910034,,,10,
3/10/2011,5/1/2012,4,2.93059992790222,,,0,
3/10/2011,6/1/2012,4,2.92379999160767,,,105,
3/10/2011,7/1/2012,4,2.91079998016357,,,0,
3/10/2011,8/1/2012,4,2.88980007171631,,,0,
3/10/2011,9/1/2012,4,2.86380004882812,,,120,
3/10/2011,10/1/2012,4,2.74279999732971,,2.73449993133545,0,
3/10/2011,11/1/2012,4,2.71679997444153,2.6875,2.68549990653992,6,
3/10/2011,12/1/2012,4,2.70129990577698,2.68249988555908,2.66339993476868,100,
3/10/2011,1/1/2013,4,2.70519995689392,,,0,
3/10/2011,2/1/2013,4,2.71269989013672,,,0,
3/10/2011,3/1/2013,4,2.7202000617981,,,0,
3/10/2011,4/1/2013,4,2.82019996643066,,,0,
3/10/2011,5/1/2013,4,2.83019995689392,,,0,
3/10/2011,6/1/2013,4,2.82520008087158,,,0,
3/10/2011,7/1/2013,4,2.82019996643066,,,0,
3/10/2011,8/1/2013,4,2.81520009040833,,,0,
3/10/2011,9/1/2013,4,2.80769991874695,,,0,
3/10/2011,10/1/2013,4,2.73270010948181,,,0,
3/10/2011,11/1/2013,4,2.72469997406006,,,0,
3/10/2011,12/1/2013,4,2.72270011901855,,,0,
3/10/2011,1/1/2014,4,2.72670006752014,,,0,
3/10/2011,2/1/2014,4,2.73920011520386,,,0,
3/10/2011,3/1/2014,4,2.74519991874695,,,0,
3/11/2011,10/1/2011,1,104.220001220703,,,,
3/11/2011,1/1/2012,1,104.169998168945,,,,
3/11/2011,2/1/2012,1,103.970001220703,,,,
3/11/2011,3/1/2012,1,103.73999786377,,,,
3/11/2011,4/1/2012,1,103.440002441406,,,,
3/11/2011,5/1/2012,1,103.120002746582,,,,
3/11/2011,6/1/2012,1,102.849998474121,,,,
3/11/2011,7/1/2012,1,102.599998474121,,,,
3/11/2011,8/1/2012,1,102.330001831055,,,,
3/11/2011,9/1/2012,1,102.099998474121,,,,
3/11/2011,10/1/2012,1,101.959999084473,,,,
3/11/2011,11/1/2012,1,101.870002746582,,,,
3/11/2011,12/1/2012,1,101.809997558594,,,,
3/11/2011,1/1/2013,1,101.620002746582,,,,
3/11/2011,2/1/2013,1,101.449996948242,,,,
3/11/2011,3/1/2013,1,101.279998779297,,,,
3/11/2011,4/1/2013,1,101.120002746582,,,,
3/11/2011,5/1/2013,1,100.970001220703,,,,
3/11/2011,6/1/2013,1,100.839996337891,,,,
3/11/2011,7/1/2013,1,100.75,,,,
3/11/2011,8/1/2013,1,100.690002441406,,,,
3/11/2011,9/1/2013,1,100.639999389648,,,,
3/11/2011,10/1/2013,1,100.599998474121,,,,
3/11/2011,11/1/2013,1,100.580001831055,,,,
3/11/2011,12/1/2013,1,100.580001831055,,,,
3/11/2011,1/1/2014,1,100.519996643066,,,,
3/11/2011,2/1/2014,1,100.459999084473,,,,
3/11/2011,3/1/2014,1,100.410003662109,,,,
3/11/2011,4/1/2014,1,100.360000610352,,,,
3/11/2011,5/1/2014,1,100.309997558594,,,,
3/11/2011,6/1/2014,1,100.269996643066,,,,
3/11/2011,7/1/2014,1,100.230003356934,,,,
3/11/2011,8/1/2014,1,100.190002441406,,,,
3/11/2011,9/1/2014,1,100.169998168945,,,,
3/11/2011,10/1/2014,1,100.160003662109,,,,
3/11/2011,11/1/2014,1,100.160003662109,,,,
3/11/2011,12/1/2014,1,100.169998168945,,,,
3/11/2011,1/1/2015,1,100.180000305176,,,,
3/11/2011,2/1/2015,1,100.199996948242,,,,
3/11/2011,3/1/2015,1,100.230003356934,,,,
3/11/2011,4/1/2015,1,100.269996643066,,,,
3/11/2011,5/1/2015,1,100.309997558594,,,,
3/11/2011,6/1/2015,1,100.349998474121,,,,
3/11/2011,7/1/2015,1,100.400001525879,,,,
3/11/2011,8/1/2015,1,100.449996948242,,,,
3/11/2011,9/1/2015,1,100.5,,,,
3/11/2011,10/1/2015,1,100.550003051758,,,,
3/11/2011,11/1/2015,1,100.610000610352,,,,
3/11/2011,12/1/2015,1,100.669998168945,,,,
3/11/2011,1/1/2016,1,100.720001220703,,,,
3/11/2011,2/1/2016,1,100.769996643066,,,,
3/11/2011,3/1/2016,1,100.819999694824,,,,
3/11/2011,4/1/2016,1,100.870002746582,,,,
3/11/2011,5/1/2016,1,100.919998168945,,,,
3/11/2011,6/1/2016,1,100.970001220703,,,,
3/11/2011,7/1/2016,1,101.029998779297,,,,
3/11/2011,8/1/2016,1,101.089996337891,,,,
3/11/2011,9/1/2016,1,101.150001525879,,,,
3/11/2011,10/1/2016,1,101.209999084473,,,,
3/11/2011,11/1/2016,1,101.269996643066,,,,
3/11/2011,12/1/2016,1,101.330001831055,,,,
3/11/2011,6/1/2017,1,101.73999786377,,,,
3/11/2011,12/1/2017,1,102.160003662109,,,,
3/11/2011,6/1/2018,1,102.620002746582,,,,
3/11/2011,12/1/2018,1,103.080001831055,,,,
3/11/2011,6/1/2019,1,103.580001831055,,,,
3/11/2011,12/1/2019,1,104.080001831055,,,,
3/11/2011,4/1/2011,1,101.160003662109,103,99.0100021362305,341546,
3/11/2011,5/1/2011,1,102.349998474121,104.080001831055,100.150001525879,166669,
3/11/2011,6/1/2011,1,102.949996948242,104.730003356934,100.900001525879,78568,
3/11/2011,7/1/2011,1,103.459999084473,105.160003662109,101.440002441406,31015,
3/11/2011,8/1/2011,1,103.830001831055,104.580001831055,101.819999694824,17967,
3/11/2011,9/1/2011,1,104.089996337891,105.650001525879,102.599998474121,16118,
3/11/2011,11/1/2011,1,104.269996643066,105.029998779297,102.529998779297,6958,
3/11/2011,12/1/2011,1,104.300003051758,105.800003051758,102.150001525879,42907,
3/11/2011,8/1/2011,3,3.0715000629425,,,,
3/11/2011,10/1/2011,3,3.09859991073608,,,,
3/11/2011,11/1/2011,3,3.11080002784729,,,,
3/11/2011,12/1/2011,3,3.12109994888306,,,,
3/11/2011,1/1/2012,3,3.13159990310669,,,,
3/11/2011,2/1/2012,3,3.13330006599426,,,,
3/11/2011,3/1/2012,3,3.12129998207092,,,,
3/11/2011,4/1/2012,3,3.09130001068115,,,,
3/11/2011,5/1/2012,3,3.06979990005493,,,,
3/11/2011,6/1/2012,3,3.05730009078979,,,,
3/11/2011,7/1/2012,3,3.0592999458313,,,,
3/11/2011,8/1/2012,3,3.06480002403259,,,,
3/11/2011,9/1/2012,3,3.07179999351501,,,,
3/11/2011,10/1/2012,3,3.07879996299744,,,,
3/11/2011,11/1/2012,3,3.08579993247986,,,,
3/11/2011,12/1/2012,3,3.09279990196228,,,,
3/11/2011,1/1/2013,3,3.10579991340637,,,,
3/11/2011,4/1/2011,3,3.02900004386902,3.05320000648499,2.98390007019043,46898,
3/11/2011,5/1/2011,3,3.0378999710083,3.06209993362427,2.99329996109009,21891,
3/11/2011,6/1/2011,3,3.04739999771118,3.06900000572205,3.00500011444092,21043,
3/11/2011,7/1/2011,3,3.05890011787415,3.0725998878479,3.01920008659363,5095,
3/11/2011,9/1/2011,3,3.08559989929199,3.09759998321533,3.05710005760193,4543,
3/11/2011,8/1/2011,4,2.94250011444092,,,,
3/11/2011,9/1/2011,4,2.91840004920959,,,,
3/11/2011,10/1/2011,4,2.79290008544922,,,,
3/11/2011,11/1/2011,4,2.7658998966217,,,,
3/11/2011,12/1/2011,4,2.74979996681213,,,,
3/11/2011,1/1/2012,4,2.75270009040833,,,,
3/11/2011,2/1/2012,4,2.76510000228882,,,,
3/11/2011,3/1/2012,4,2.77760004997253,,,,
3/11/2011,4/1/2012,4,2.89359998703003,,,,
3/11/2011,5/1/2012,4,2.89610004425049,,,,
3/11/2011,6/1/2012,4,2.89010000228882,,,,
3/11/2011,7/1/2012,4,2.8775999546051,,,,
3/11/2011,8/1/2012,4,2.85660004615784,,,,
3/11/2011,9/1/2012,4,2.83060002326965,,,,
3/11/2011,10/1/2012,4,2.71009993553162,,,,
3/11/2011,11/1/2012,4,2.68460011482239,,,,
3/11/2011,12/1/2012,4,2.66910004615784,,,,
3/11/2011,1/1/2013,4,2.67300009727478,,,,
3/11/2011,2/1/2013,4,2.68050003051758,,,,
3/11/2011,3/1/2013,4,2.68799996376038,,,,
3/11/2011,4/1/2013,4,2.78800010681152,,,,
3/11/2011,5/1/2013,4,2.79800009727478,,,,
3/11/2011,6/1/2013,4,2.79299998283386,,,,
3/11/2011,7/1/2013,4,2.78800010681152,,,,
3/11/2011,8/1/2013,4,2.78299999237061,,,,
3/11/2011,9/1/2013,4,2.77550005912781,,,,
3/11/2011,10/1/2013,4,2.70050001144409,,,,
3/11/2011,11/1/2013,4,2.69250011444092,,,,
3/11/2011,12/1/2013,4,2.69050002098083,,,,
3/11/2011,1/1/2014,4,2.69449996948242,,,,
3/11/2011,2/1/2014,4,2.70700001716614,,,,
3/11/2011,3/1/2014,4,2.71300005912781,,,,
3/11/2011,4/1/2011,4,2.98769998550415,3.03159999847412,2.94250011444092,44795,
3/11/2011,5/1/2011,4,2.98950004577637,3.03500008583069,2.94549989700317,29317,
3/11/2011,6/1/2011,4,2.97810006141663,3.02349996566772,2.93659996986389,18607,
3/11/2011,7/1/2011,4,2.9614999294281,2.98250007629395,2.92079997062683,7489,
3/14/2011,9/1/2011,1,103.970001220703,,,,
3/14/2011,10/1/2011,1,104.120002746582,,,,
3/14/2011,11/1/2011,1,104.209999084473,,,,
3/14/2011,1/1/2012,1,104.150001525879,,,,
3/14/2011,2/1/2012,1,103.970001220703,,,,
3/14/2011,3/1/2012,1,103.769996643066,,,,
3/14/2011,4/1/2012,1,103.5,,,,
3/14/2011,5/1/2012,1,103.199996948242,,,,
3/14/2011,6/1/2012,1,102.959999084473,,,,
3/14/2011,7/1/2012,1,102.720001220703,,,,
3/14/2011,8/1/2012,1,102.480003356934,,,,
3/14/2011,9/1/2012,1,102.269996643066,,,,
3/14/2011,10/1/2012,1,102.150001525879,,,,
3/14/2011,11/1/2012,1,102.069999694824,,,,
3/14/2011,12/1/2012,1,102.019996643066,,,,
3/14/2011,1/1/2013,1,101.819999694824,,,,
3/14/2011,2/1/2013,1,101.639999389648,,,,
3/14/2011,3/1/2013,1,101.459999084473,,,,
3/14/2011,4/1/2013,1,101.290000915527,,,,
3/14/2011,5/1/2013,1,101.129997253418,,,,
3/14/2011,6/1/2013,1,100.980003356934,,,,
3/14/2011,7/1/2013,1,100.879997253418,,,,
3/14/2011,8/1/2013,1,100.800003051758,,,,
3/14/2011,9/1/2013,1,100.73999786377,,,,
3/14/2011,10/1/2013,1,100.690002441406,,,,
3/14/2011,11/1/2013,1,100.660003662109,,,,
3/14/2011,12/1/2013,1,100.650001525879,,,,
3/14/2011,1/1/2014,1,100.589996337891,,,,
3/14/2011,2/1/2014,1,100.529998779297,,,,
3/14/2011,3/1/2014,1,100.470001220703,,,,
3/14/2011,4/1/2014,1,100.410003662109,,,,
3/14/2011,5/1/2014,1,100.349998474121,,,,
3/14/2011,6/1/2014,1,100.300003051758,,,,
3/14/2011,7/1/2014,1,100.25,,,,
3/14/2011,8/1/2014,1,100.209999084473,,,,
3/14/2011,9/1/2014,1,100.180000305176,,,,
3/14/2011,10/1/2014,1,100.160003662109,,,,
3/14/2011,11/1/2014,1,100.150001525879,,,,
3/14/2011,12/1/2014,1,100.150001525879,,,,
3/14/2011,1/1/2015,1,100.150001525879,,,,
3/14/2011,2/1/2015,1,100.160003662109,,,,
3/14/2011,3/1/2015,1,100.190002441406,,,,
3/14/2011,4/1/2015,1,100.220001220703,,,,
3/14/2011,5/1/2015,1,100.25,,,,
3/14/2011,6/1/2015,1,100.290000915527,,,,
3/14/2011,7/1/2015,1,100.330001831055,,,,
3/14/2011,8/1/2015,1,100.370002746582,,,,
3/14/2011,9/1/2015,1,100.410003662109,,,,
3/14/2011,10/1/2015,1,100.449996948242,,,,
3/14/2011,11/1/2015,1,100.5,,,,
3/14/2011,12/1/2015,1,100.559997558594,,,,
3/14/2011,1/1/2016,1,100.610000610352,,,,
3/14/2011,2/1/2016,1,100.660003662109,,,,
3/14/2011,3/1/2016,1,100.699996948242,,,,
3/14/2011,4/1/2016,1,100.73999786377,,,,
3/14/2011,5/1/2016,1,100.779998779297,,,,
3/14/2011,6/1/2016,1,100.819999694824,,,,
3/14/2011,7/1/2016,1,100.870002746582,,,,
3/14/2011,8/1/2016,1,100.919998168945,,,,
3/14/2011,9/1/2016,1,100.970001220703,,,,
3/14/2011,10/1/2016,1,101.019996643066,,,,
3/14/2011,11/1/2016,1,101.069999694824,,,,
3/14/2011,12/1/2016,1,101.129997253418,,,,
3/14/2011,6/1/2017,1,101.540000915527,,,,
3/14/2011,12/1/2017,1,101.959999084473,,,,
3/14/2011,6/1/2018,1,102.419998168945,,,,
3/14/2011,12/1/2018,1,102.879997253418,,,,
3/14/2011,6/1/2019,1,103.379997253418,,,,
3/14/2011,12/1/2019,1,103.879997253418,,,,
3/14/2011,4/1/2011,1,101.190002441406,101.889999389648,98.4700012207031,287581,
3/14/2011,5/1/2011,1,102.190002441406,102.839996337891,99.7699966430664,121875,
3/14/2011,6/1/2011,1,102.790000915527,103.379997253418,100.470001220703,55774,
3/14/2011,7/1/2011,1,103.319999694824,103.680000305176,101.069999694824,18366,
3/14/2011,8/1/2011,1,103.690002441406,104.199996948242,101.569999694824,9498,
3/14/2011,12/1/2011,1,104.26000213623,104.669998168945,102.209999084473,28212,
3/14/2011,8/1/2011,3,3.09750008583069,,,,
3/14/2011,10/1/2011,3,3.12159991264343,,,,
3/14/2011,11/1/2011,3,3.13269996643066,,,,
3/14/2011,12/1/2011,3,3.14190006256104,,,,
3/14/2011,1/1/2012,3,3.15109992027283,,,,
3/14/2011,2/1/2012,3,3.15109992027283,,,,
3/14/2011,3/1/2012,3,3.13759994506836,,,,
3/14/2011,4/1/2012,3,3.10610008239746,,,,
3/14/2011,5/1/2012,3,3.08209991455078,,,,
3/14/2011,6/1/2012,3,3.06809997558594,,,,
3/14/2011,7/1/2012,3,3.06960010528564,,,,
3/14/2011,8/1/2012,3,3.07459998130798,,,,
3/14/2011,9/1/2012,3,3.08109998703003,,,,
3/14/2011,10/1/2012,3,3.08809995651245,,,,
3/14/2011,11/1/2012,3,3.09509992599487,,,,
3/14/2011,12/1/2012,3,3.10209989547729,,,,
3/14/2011,1/1/2013,3,3.11459994316101,,,,
3/14/2011,4/1/2011,3,3.06380009651184,3.07850003242493,2.99659991264343,55980,
3/14/2011,5/1/2011,3,3.07089996337891,3.0854001045227,3.00720000267029,31353,
3/14/2011,6/1/2011,3,3.07769989967346,3.09240007400513,3.01579999923706,27748,
3/14/2011,7/1/2011,3,3.08699989318848,3.10139989852905,3.02519989013672,11079,
3/14/2011,9/1/2011,3,3.10989999771118,3.12229990959167,3.04760003089905,6342,
3/14/2011,8/1/2011,4,2.92449998855591,,,,
3/14/2011,9/1/2011,4,2.90109992027283,,,,
3/14/2011,4/1/2011,4,2.96029996871948,2.99900007247925,2.92980003356934,39337,
3/14/2011,5/1/2011,4,2.96399998664856,3,2.9300000667572,25625,
3/14/2011,6/1/2011,4,2.95619988441467,2.97329998016357,2.91860008239746,14084,
3/14/2011,7/1/2011,4,2.94230008125305,2.96289992332458,2.90370011329651,4467,
3/14/2011,10/1/2011,4,2.7778000831604,2.78099989891052,2.75740003585815,1467,
3/14/2011,11/1/2011,4,2.75130009651184,2.75419998168945,2.73659992218018,938,
3/14/2011,12/1/2011,4,2.73679995536804,2.74499988555908,2.69090008735657,2629,
3/14/2011,1/1/2012,4,2.74079990386963,2.72399997711182,2.72379994392395,489,
3/14/2011,2/1/2012,4,2.7532000541687,,,0,
3/14/2011,3/1/2012,4,2.76570010185242,,,0,
3/14/2011,4/1/2012,4,2.88170003890991,,,1,
3/14/2011,5/1/2012,4,2.88420009613037,,,0,
3/14/2011,6/1/2012,4,2.8782000541687,,,0,
3/14/2011,7/1/2012,4,2.86570000648499,,,0,
3/14/2011,8/1/2012,4,2.84470009803772,,,0,
3/14/2011,9/1/2012,4,2.81870007514954,,,0,
3/14/2011,10/1/2012,4,2.6981999874115,,,0,
3/14/2011,11/1/2012,4,2.67269992828369,,,0,
3/14/2011,12/1/2012,4,2.65720009803772,,,55,
3/14/2011,1/1/2013,4,2.66109991073608,,,0,
3/14/2011,2/1/2013,4,2.66860008239746,,,0,
3/14/2011,3/1/2013,4,2.67610001564026,,,0,
3/14/2011,4/1/2013,4,2.77609992027283,,,0,
3/14/2011,5/1/2013,4,2.78609991073608,,,0,
3/14/2011,6/1/2013,4,2.78110003471375,,,0,
3/14/2011,7/1/2013,4,2.77609992027283,,,0,
3/14/2011,8/1/2013,4,2.77110004425049,,,0,
3/14/2011,9/1/2013,4,2.76360011100769,,,0,
3/14/2011,10/1/2013,4,2.68860006332397,,,0,
3/14/2011,11/1/2013,4,2.68059992790222,,,0,
3/14/2011,12/1/2013,4,2.67860007286072,,,0,
3/14/2011,1/1/2014,4,2.6826000213623,,,0,
3/14/2011,2/1/2014,4,2.69510006904602,,,0,
3/14/2011,3/1/2014,4,2.70110011100769,,,0,
3/15/2011,11/1/2011,1,99.9700012207031,,,,
3/15/2011,1/1/2012,1,99.9400024414063,,,,
3/15/2011,4/1/2012,1,99.3199996948242,,,,
3/15/2011,5/1/2012,1,99.0400009155274,,,,
3/15/2011,6/1/2012,1,98.8300018310547,,,,
3/15/2011,7/1/2012,1,98.6100006103516,,,,
3/15/2011,8/1/2012,1,98.379997253418,,,,
3/15/2011,9/1/2012,1,98.1699981689453,,,,
3/15/2011,10/1/2012,1,98.0500030517578,,,,
3/15/2011,11/1/2012,1,97.9800033569336,,,,
3/15/2011,1/1/2013,1,97.75,,,,
3/15/2011,2/1/2013,1,97.5800018310547,,,,
3/15/2011,3/1/2013,1,97.4199981689453,,,,
3/15/2011,4/1/2013,1,97.2699966430664,,,,
3/15/2011,5/1/2013,1,97.129997253418,,,,
3/15/2011,6/1/2013,1,97,,,,
3/15/2011,7/1/2013,1,96.9199981689453,,,,
3/15/2011,8/1/2013,1,96.8600006103516,,,,
3/15/2011,9/1/2013,1,96.8099975585938,,,,
3/15/2011,10/1/2013,1,96.7799987792969,,,,
3/15/2011,11/1/2013,1,96.7699966430664,,,,
3/15/2011,1/1/2014,1,96.7099990844727,,,,
3/15/2011,2/1/2014,1,96.6500015258789,,,,
3/15/2011,3/1/2014,1,96.5999984741211,,,,
3/15/2011,4/1/2014,1,96.5500030517578,,,,
3/15/2011,5/1/2014,1,96.5,,,,
3/15/2011,6/1/2014,1,96.4499969482422,,,,
3/15/2011,7/1/2014,1,96.4100036621094,,,,
3/15/2011,8/1/2014,1,96.370002746582,,,,
3/15/2011,9/1/2014,1,96.3399963378906,,,,
3/15/2011,10/1/2014,1,96.3199996948242,,,,
3/15/2011,11/1/2014,1,96.3099975585937,,,,
3/15/2011,1/1/2015,1,96.3199996948242,,,,
3/15/2011,2/1/2015,1,96.3300018310547,,,,
3/15/2011,3/1/2015,1,96.3600006103516,,,,
3/15/2011,4/1/2015,1,96.4000015258789,,,,
3/15/2011,5/1/2015,1,96.4400024414062,,,,
3/15/2011,6/1/2015,1,96.4800033569336,,,,
3/15/2011,7/1/2015,1,96.5199966430664,,,,
3/15/2011,8/1/2015,1,96.5599975585937,,,,
3/15/2011,9/1/2015,1,96.5999984741211,,,,
3/15/2011,10/1/2015,1,96.6500015258789,,,,
3/15/2011,11/1/2015,1,96.6999969482422,,,,
3/15/2011,1/1/2016,1,96.8000030517578,,,,
3/15/2011,2/1/2016,1,96.8399963378906,,,,
3/15/2011,3/1/2016,1,96.879997253418,,,,
3/15/2011,4/1/2016,1,96.9199981689453,,,,
3/15/2011,5/1/2016,1,96.9599990844727,,,,
3/15/2011,6/1/2016,1,97,,,,
3/15/2011,7/1/2016,1,97.0400009155273,,,,
3/15/2011,8/1/2016,1,97.0899963378906,,,,
3/15/2011,9/1/2016,1,97.1399993896484,,,,
3/15/2011,10/1/2016,1,97.1900024414063,,,,
3/15/2011,11/1/2016,1,97.2399978637695,,,,
3/15/2011,12/1/2016,1,97.2900009155273,,,,
3/15/2011,6/1/2017,1,97.7399978637695,,,,
3/15/2011,12/1/2017,1,98.1900024414063,,,,
3/15/2011,6/1/2018,1,98.6600036621094,,,,
3/15/2011,12/1/2018,1,99.1399993896484,,,,
3/15/2011,6/1/2019,1,99.6399993896484,,,,
3/15/2011,12/1/2019,1,100.139999389648,,,,
3/15/2011,4/1/2011,1,97.1800003051758,101.870002746582,96.7099990844727,373853,
3/15/2011,5/1/2011,1,97.9800033569336,102.790000915527,97.6999969482422,209597,
3/15/2011,6/1/2011,1,98.5800018310547,103.279998779297,98.3000030517578,95829,
3/15/2011,7/1/2011,1,99.129997253418,103.790000915527,98.9300003051758,28403,
3/15/2011,8/1/2011,1,99.4800033569336,103.959999084473,99.4700012207031,13990,
3/15/2011,9/1/2011,1,99.7399978637695,104.180000305176,99.7200012207031,14178,
3/15/2011,10/1/2011,1,99.8899993896484,104.309997558594,99.8899993896484,7388,
3/15/2011,12/1/2011,1,100.040000915527,104.550003051758,99.8600006103516,46994,
3/15/2011,2/1/2012,1,99.7699966430664,102.150001525879,99.7399978637695,1985,
3/15/2011,3/1/2012,1,99.5800018310547,101.980003356934,99.5,2267,
3/15/2011,12/1/2012,1,97.9400024414062,102.150001525879,97.9000015258789,11056,
3/15/2011,12/1/2013,1,96.7699966430664,99,96.6999969482422,3199,
3/15/2011,12/1/2014,1,96.3199996948242,97.6399993896484,96.25,1138,
3/15/2011,12/1/2015,1,96.7600021362305,98.75,96.8499984741211,418,
3/15/2011,10/1/2011,3,3.01160001754761,,,,
3/15/2011,11/1/2011,3,3.02340006828308,,,,
3/15/2011,12/1/2011,3,3.03320002555847,,,,
3/15/2011,1/1/2012,3,3.04310011863708,,,,
3/15/2011,2/1/2012,3,3.04320001602173,,,,
3/15/2011,3/1/2012,3,3.02970004081726,,,,
3/15/2011,4/1/2012,3,2.99869990348816,,,,
3/15/2011,5/1/2012,3,2.97469997406006,,,,
3/15/2011,6/1/2012,3,2.96020007133484,,,,
3/15/2011,7/1/2012,3,2.96169996261597,,,,
3/15/2011,8/1/2012,3,2.96670007705688,,,,
3/15/2011,9/1/2012,3,2.97320008277893,,,,
3/15/2011,10/1/2012,3,2.98020005226135,,,,
3/15/2011,11/1/2012,3,2.98720002174377,,,,
3/15/2011,12/1/2012,3,2.9941999912262,,,,
3/15/2011,1/1/2013,3,3.00670003890991,,,,
3/15/2011,4/1/2011,3,2.95379996299744,3.05999994277954,2.91599988937378,58245,
3/15/2011,5/1/2011,3,2.96079993247986,3.0673999786377,2.92540001869202,32345,
3/15/2011,6/1/2011,3,2.9679000377655,3.06719994544983,2.93390011787415,26735,
3/15/2011,7/1/2011,3,2.97620010375977,3.04999995231628,2.94659996032715,6921,
3/15/2011,8/1/2011,3,2.9860999584198,3.04060006141663,2.96620011329651,4885,
3/15/2011,9/1/2011,3,2.99889993667603,3.05250000953674,2.98090004920959,5063,
3/15/2011,8/1/2011,4,2.77239990234375,,,,
3/15/2011,9/1/2011,4,2.75119996070862,,,,
3/15/2011,10/1/2011,4,2.63540005683899,,,,
3/15/2011,11/1/2011,4,2.61050009727478,,,,
3/15/2011,12/1/2011,4,2.59759998321533,,,,
3/15/2011,1/1/2012,4,2.60229992866516,,,,
3/15/2011,2/1/2012,4,2.61619997024536,,,,
3/15/2011,3/1/2012,4,2.6301999092102,,,,
3/15/2011,4/1/2012,4,2.7451000213623,,,,
3/15/2011,5/1/2012,4,2.74760007858276,,,,
3/15/2011,6/1/2012,4,2.74160003662109,,,,
3/15/2011,7/1/2012,4,2.72909998893738,,,,
3/15/2011,8/1/2012,4,2.70810008049011,,,,
3/15/2011,9/1/2012,4,2.68210005760193,,,,
3/15/2011,10/1/2012,4,2.56159996986389,,,,
3/15/2011,11/1/2012,4,2.53609991073608,,,,
3/15/2011,12/1/2012,4,2.52060008049011,,,,
3/15/2011,1/1/2013,4,2.52449989318848,,,,
3/15/2011,2/1/2013,4,2.53200006484985,,,,
3/15/2011,3/1/2013,4,2.53949999809265,,,,
3/15/2011,4/1/2013,4,2.63949990272522,,,,
3/15/2011,5/1/2013,4,2.64949989318848,,,,
3/15/2011,6/1/2013,4,2.64450001716614,,,,
3/15/2011,7/1/2013,4,2.63949990272522,,,,
3/15/2011,8/1/2013,4,2.63450002670288,,,,
3/15/2011,9/1/2013,4,2.62700009346008,,,,
3/15/2011,10/1/2013,4,2.55200004577637,,,,
3/15/2011,11/1/2013,4,2.54399991035461,,,,
3/15/2011,12/1/2013,4,2.54200005531311,,,,
3/15/2011,1/1/2014,4,2.5460000038147,,,,
3/15/2011,2/1/2014,4,2.55850005149841,,,,
3/15/2011,3/1/2014,4,2.56450009346008,,,,
3/15/2011,4/1/2011,4,2.80290007591248,2.9646999835968,2.77679991722107,48423,
3/15/2011,5/1/2011,4,2.8066999912262,2.96350002288818,2.78200006484985,36860,
3/15/2011,6/1/2011,4,2.79929995536804,2.9475998878479,2.77449989318848,18057,
3/15/2011,7/1/2011,4,2.78699994087219,2.90000009536743,2.76110005378723,6352,
3/16/2011,10/1/2011,1,100.949996948242,,,,
3/16/2011,1/1/2012,1,100.940002441406,,,,
3/16/2011,2/1/2012,1,100.76000213623,,,,
3/16/2011,3/1/2012,1,100.540000915527,,,,
3/16/2011,4/1/2012,1,100.269996643066,,,,
3/16/2011,5/1/2012,1,99.9800033569336,,,,
3/16/2011,6/1/2012,1,99.75,,,,
3/16/2011,7/1/2012,1,99.5,,,,
3/16/2011,8/1/2012,1,99.2399978637695,,,,
3/16/2011,9/1/2012,1,99,,,,
3/16/2011,10/1/2012,1,98.8499984741211,,,,
3/16/2011,3/1/2013,1,98.0899963378906,,,,
3/16/2011,4/1/2013,1,97.9199981689453,,,,
3/16/2011,5/1/2013,1,97.7600021362305,,,,
3/16/2011,6/1/2013,1,97.5999984741211,,,,
3/16/2011,10/1/2013,1,97.2799987792969,,,,
3/16/2011,2/1/2014,1,97.0899963378906,,,,
3/16/2011,3/1/2014,1,97.0299987792969,,,,
3/16/2011,4/1/2014,1,96.9800033569336,,,,
3/16/2011,5/1/2014,1,96.9300003051758,,,,
3/16/2011,8/1/2014,1,96.7900009155273,,,,
3/16/2011,10/1/2014,1,96.7200012207031,,,,
3/16/2011,3/1/2015,1,96.7399978637695,,,,
3/16/2011,4/1/2015,1,96.7799987792969,,,,
3/16/2011,5/1/2015,1,96.8199996948242,,,,
3/16/2011,10/1/2015,1,97.0199966430664,,,,
3/16/2011,12/1/2015,1,97.120002746582,,,,
3/16/2011,2/1/2016,1,97.1900024414063,,,,
3/16/2011,3/1/2016,1,97.2300033569336,,,,
3/16/2011,4/1/2016,1,97.2699966430664,,,,
3/16/2011,5/1/2016,1,97.3099975585938,,,,
3/16/2011,6/1/2016,1,97.3499984741211,,,,
3/16/2011,7/1/2016,1,97.3899993896484,,,,
3/16/2011,8/1/2016,1,97.4400024414063,,,,
3/16/2011,10/1/2016,1,97.5400009155274,,,,
3/16/2011,12/1/2016,1,97.6399993896484,,,,
3/16/2011,12/1/2017,1,98.4000015258789,,,,
3/16/2011,12/1/2018,1,99.3000030517578,,,,
3/16/2011,4/1/2011,1,97.9800033569336,99.5999984741211,96.2200012207031,356379,
3/16/2011,5/1/2011,1,98.9499969482422,100.569999694824,97.0199966430664,225343,
3/16/2011,6/1/2011,1,99.5800018310547,101.139999389648,97.6100006103516,82524,
3/16/2011,7/1/2011,1,100.150001525879,101.639999389648,98.1999969482422,27314,
3/16/2011,8/1/2011,1,100.550003051758,101.930000305176,98.5100021362305,12003,
3/16/2011,9/1/2011,1,100.830001831055,102.190002441406,99.9700012207031,14592,
3/16/2011,11/1/2011,1,101.01000213623,102.349998474121,99.3499984741211,6691,
3/16/2011,12/1/2011,1,101.059997558594,102.430000305176,99.0699996948242,44926,
3/16/2011,11/1/2012,1,98.75,99.6500015258789,98.1500015258789,78,
3/16/2011,12/1/2012,1,98.6800003051758,99.9300003051758,97.0400009155273,15838,
3/16/2011,1/1/2013,1,98.4700012207031,99.4100036621094,97.879997253418,175,
3/16/2011,2/1/2013,1,98.2699966430664,99.2300033569336,,210,
3/16/2011,7/1/2013,1,97.5,,,0,
3/16/2011,8/1/2013,1,97.4100036621094,,,0,
3/16/2011,9/1/2013,1,97.3300018310547,,,0,
3/16/2011,11/1/2013,1,97.2399978637695,,,0,
3/16/2011,12/1/2013,1,97.2200012207031,98.5599975585938,96.0500030517578,4682,
3/16/2011,1/1/2014,1,97.1500015258789,,,0,
3/16/2011,6/1/2014,1,96.879997253418,,,0,
3/16/2011,7/1/2014,1,96.8300018310547,,,0,
3/16/2011,9/1/2014,1,96.75,,,0,
3/16/2011,11/1/2014,1,96.7099990844727,,,0,
3/16/2011,12/1/2014,1,96.7200012207031,97.870002746582,96.0899963378906,557,
3/16/2011,1/1/2015,1,96.7099990844727,,,0,
3/16/2011,2/1/2015,1,96.7200012207031,,,0,
3/16/2011,6/1/2015,1,96.8600006103516,,,0,
3/16/2011,7/1/2015,1,96.9000015258789,,,0,
3/16/2011,8/1/2015,1,96.9400024414063,,,0,
3/16/2011,9/1/2015,1,96.9800033569336,,,0,
3/16/2011,11/1/2015,1,97.0699996948242,,,0,
3/16/2011,1/1/2016,1,97.1500015258789,,,0,
3/16/2011,9/1/2016,1,97.4899978637695,,,0,
3/16/2011,11/1/2016,1,97.5899963378906,,,0,
3/16/2011,6/1/2017,1,98.0199966430664,,,0,
3/16/2011,6/1/2018,1,98.8499984741211,,,0,
3/16/2011,6/1/2019,1,99.8000030517578,,,0,
3/16/2011,12/1/2019,1,100.300003051758,,,0,
3/16/2011,11/1/2011,3,3.06080007553101,,,,
3/16/2011,1/1/2012,3,3.0796000957489,,,,
3/16/2011,2/1/2012,3,3.07809996604919,,,,
3/16/2011,3/1/2012,3,3.06259989738464,,,,
3/16/2011,4/1/2012,3,3.02959990501404,,,,
3/16/2011,5/1/2012,3,3.00359988212585,,,,
3/16/2011,6/1/2012,3,2.98709988594055,,,,
3/16/2011,7/1/2012,3,2.98709988594055,,,,
3/16/2011,8/1/2012,3,2.99210000038147,,,,
3/16/2011,9/1/2012,3,2.99860000610352,,,,
3/16/2011,10/1/2012,3,3.00559997558594,,,,
3/16/2011,11/1/2012,3,3.01259994506836,,,,
3/16/2011,12/1/2012,3,3.01959991455078,,,,
3/16/2011,1/1/2013,3,3.0320999622345,,,,
3/16/2011,4/1/2011,3,2.99720001220703,3.04209995269775,2.92000007629395,64258,
3/16/2011,5/1/2011,3,3.00469994544983,3.04670000076294,2.9300000667572,44980,
3/16/2011,6/1/2011,3,3.01119995117187,3.05299997329712,2.9375,32392,
3/16/2011,7/1/2011,3,3.01889991760254,3.0550000667572,2.95000004768372,11569,
3/16/2011,8/1/2011,3,3.0278000831604,3.06590008735657,2.99920010566711,7424,
3/16/2011,9/1/2011,3,3.03810000419617,3.07470011711121,3.01440000534058,9021,
3/16/2011,10/1/2011,3,3.04979991912842,3.08100008964539,3.02640008926392,2762,
3/16/2011,12/1/2011,3,3.07010006904602,3.10479998588562,3.0032000541687,11272,
3/16/2011,7/1/2011,4,2.83159995079041,,,,
3/16/2011,10/1/2011,4,2.68149995803833,,,,
3/16/2011,1/1/2012,4,2.64890003204346,,,,
3/16/2011,2/1/2012,4,2.66140007972717,,,,
3/16/2011,6/1/2012,4,2.78579998016357,,,,
3/16/2011,7/1/2012,4,2.77329993247986,,,,
3/16/2011,8/1/2012,4,2.75230002403259,,,,
3/16/2011,9/1/2012,4,2.72630000114441,,,,
3/16/2011,10/1/2012,4,2.60579991340637,,,,
3/16/2011,11/1/2012,4,2.58030009269714,,,,
3/16/2011,12/1/2012,4,2.56480002403259,,,,
3/16/2011,1/1/2013,4,2.56870007514954,,,,
3/16/2011,2/1/2013,4,2.57620000839233,,,,
3/16/2011,3/1/2013,4,2.58369994163513,,,,
3/16/2011,4/1/2013,4,2.68370008468628,,,,
3/16/2011,6/1/2013,4,2.68869996070862,,,,
3/16/2011,7/1/2013,4,2.68370008468628,,,,
3/16/2011,8/1/2013,4,2.67869997024536,,,,
3/16/2011,9/1/2013,4,2.67120003700256,,,,
3/16/2011,10/1/2013,4,2.59619998931885,,,,
3/16/2011,11/1/2013,4,2.58820009231567,,,,
3/16/2011,12/1/2013,4,2.58619999885559,,,,
3/16/2011,1/1/2014,4,2.59019994735718,,,,
3/16/2011,4/1/2011,4,2.84369993209839,2.8814001083374,2.77300000190735,38921,
3/16/2011,5/1/2011,4,2.85030007362366,2.88840007781982,2.77999997138977,25899,
3/16/2011,6/1/2011,4,2.84360003471375,2.87809991836548,2.77550005912781,14447,
3/16/2011,8/1/2011,4,2.81719994544983,2.84669995307922,2.74699997901916,3203,
3/16/2011,9/1/2011,4,2.7960000038147,2.8225998878479,2.74900007247925,2821,
3/16/2011,11/1/2011,4,2.65669989585876,2.66989994049072,2.65750002861023,873,
3/16/2011,12/1/2011,4,2.64439988136291,2.67289996147156,2.57329988479614,1303,
3/16/2011,3/1/2012,4,2.67440009117126,,,2,
3/16/2011,4/1/2012,4,2.78929996490479,,,0,
3/16/2011,5/1/2012,4,2.79180002212524,,,0,
3/16/2011,5/1/2013,4,2.69370007514954,,,0,
3/16/2011,2/1/2014,4,2.60269999504089,,,0,
3/16/2011,3/1/2014,4,2.60870003700256,,,0,
3/17/2011,8/1/2011,1,103.940002441406,,,,
3/17/2011,10/1/2011,1,104.269996643066,,,,
3/17/2011,11/1/2011,1,104.319999694824,,,,
3/17/2011,1/1/2012,1,104.209999084473,,,,
3/17/2011,2/1/2012,1,104.019996643066,,,,
3/17/2011,3/1/2012,1,103.790000915527,,,,
3/17/2011,4/1/2012,1,103.51000213623,,,,
3/17/2011,5/1/2012,1,103.209999084473,,,,
3/17/2011,7/1/2012,1,102.669998168945,,,,
3/17/2011,8/1/2012,1,102.410003662109,,,,
3/17/2011,9/1/2012,1,102.150001525879,,,,
3/17/2011,10/1/2012,1,101.98999786377,,,,
3/17/2011,11/1/2012,1,101.870002746582,,,,
3/17/2011,1/1/2013,1,101.550003051758,,,,
3/17/2011,2/1/2013,1,101.330001831055,,,,
3/17/2011,3/1/2013,1,101.120002746582,,,,
3/17/2011,4/1/2013,1,100.919998168945,,,,
3/17/2011,5/1/2013,1,100.730003356934,,,,
3/17/2011,6/1/2013,1,100.540000915527,,,,
3/17/2011,7/1/2013,1,100.410003662109,,,,
3/17/2011,8/1/2013,1,100.290000915527,,,,
3/17/2011,9/1/2013,1,100.190002441406,,,,
3/17/2011,10/1/2013,1,100.110000610352,,,,
3/17/2011,11/1/2013,1,100.050003051758,,,,
3/17/2011,1/1/2014,1,99.9100036621094,,,,
3/17/2011,2/1/2014,1,99.8300018310547,,,,
3/17/2011,3/1/2014,1,99.7600021362305,,,,
3/17/2011,4/1/2014,1,99.6900024414063,,,,
3/17/2011,5/1/2014,1,99.620002746582,,,,
3/17/2011,6/1/2014,1,99.5500030517578,,,,
3/17/2011,7/1/2014,1,99.4800033569336,,,,
3/17/2011,8/1/2014,1,99.4199981689453,,,,
3/17/2011,9/1/2014,1,99.3600006103516,,,,
3/17/2011,10/1/2014,1,99.3099975585938,,,,
3/17/2011,11/1/2014,1,99.2799987792969,,,,
3/17/2011,1/1/2015,1,99.2699966430664,,,,
3/17/2011,2/1/2015,1,99.2699966430664,,,,
3/17/2011,3/1/2015,1,99.2799987792969,,,,
3/17/2011,4/1/2015,1,99.3000030517578,,,,
3/17/2011,5/1/2015,1,99.3300018310547,,,,
3/17/2011,6/1/2015,1,99.3600006103516,,,,
3/17/2011,7/1/2015,1,99.3899993896484,,,,
3/17/2011,8/1/2015,1,99.4199981689453,,,,
3/17/2011,9/1/2015,1,99.4499969482422,,,,
3/17/2011,10/1/2015,1,99.4800033569336,,,,
3/17/2011,11/1/2015,1,99.5199966430664,,,,
3/17/2011,12/1/2015,1,99.5599975585938,,,,
3/17/2011,1/1/2016,1,99.5899963378906,,,,
3/17/2011,2/1/2016,1,99.620002746582,,,,
3/17/2011,3/1/2016,1,99.6500015258789,,,,
3/17/2011,4/1/2016,1,99.6800003051758,,,,
3/17/2011,5/1/2016,1,99.7200012207031,,,,
3/17/2011,6/1/2016,1,99.7600021362305,,,,
3/17/2011,7/1/2016,1,99.8000030517578,,,,
3/17/2011,8/1/2016,1,99.8399963378906,,,,
3/17/2011,9/1/2016,1,99.879997253418,,,,
3/17/2011,10/1/2016,1,99.9199981689453,,,,
3/17/2011,11/1/2016,1,99.9700012207031,,,,
3/17/2011,12/1/2016,1,100.019996643066,,,,
3/17/2011,6/1/2017,1,100.370002746582,,,,
3/17/2011,12/1/2017,1,100.720001220703,,,,
3/17/2011,6/1/2018,1,101.169998168945,,,,
3/17/2011,12/1/2018,1,101.620002746582,,,,
3/17/2011,6/1/2019,1,102.110000610352,,,,
3/17/2011,12/1/2019,1,102.599998474121,,,,
3/17/2011,4/1/2011,1,101.419998168945,101.98999786377,96.5999984741211,261020,
3/17/2011,5/1/2011,1,102.389999389648,102.959999084473,97.620002746582,164807,
3/17/2011,6/1/2011,1,103.059997558594,103.599998474121,98.25,58992,
3/17/2011,7/1/2011,1,103.599998474121,104.139999389648,98.879997253418,20614,
3/17/2011,9/1/2011,1,104.169998168945,104.540000915527,100.290000915527,9506,
3/17/2011,12/1/2011,1,104.349998474121,104.930000305176,99.8000030517578,31685,
3/17/2011,6/1/2012,1,102.949996948242,103.269996643066,98.9700012207031,6940,
3/17/2011,12/1/2012,1,101.779998779297,102.290000915527,97.5500030517578,11682,
3/17/2011,12/1/2013,1,100,100.5,96.3000030517578,3896,
3/17/2011,12/1/2014,1,99.2799987792969,99.6699981689453,96.5,1303,
3/17/2011,11/1/2011,3,3.14070010185242,,,,
3/17/2011,1/1/2012,3,3.16100001335144,,,,
3/17/2011,2/1/2012,3,3.15899991989136,,,,
3/17/2011,3/1/2012,3,3.14249992370605,,,,
3/17/2011,4/1/2012,3,3.1085000038147,,,,
3/17/2011,5/1/2012,3,3.08150005340576,,,,
3/17/2011,6/1/2012,3,3.06399989128113,,,,
3/17/2011,7/1/2012,3,3.06399989128113,,,,
3/17/2011,8/1/2012,3,3.06900000572205,,,,
3/17/2011,9/1/2012,3,3.07550001144409,,,,
3/17/2011,10/1/2012,3,3.08249998092651,,,,
3/17/2011,11/1/2012,3,3.08949995040894,,,,
3/17/2011,12/1/2012,3,3.09649991989136,,,,
3/17/2011,1/1/2013,3,3.10899996757507,,,,
3/17/2011,4/1/2011,3,3.06489992141724,3.08080005645752,2.96580004692078,37970,
3/17/2011,5/1/2011,3,3.07450008392334,3.09060001373291,2.9728000164032,25205,
3/17/2011,6/1/2011,3,3.08340001106262,3.09850001335144,2.99690008163452,22797,
3/17/2011,7/1/2011,3,3.0929000377655,3.10570001602173,2.99000000953674,7726,
3/17/2011,8/1/2011,3,3.10330009460449,3.11910009384155,3.06270003318787,4681,
3/17/2011,9/1/2011,3,3.11560010910034,3.11879992485046,3.01999998092651,5543,
3/17/2011,10/1/2011,3,3.1282000541687,3.12870001792908,3.11899995803833,2749,
3/17/2011,12/1/2011,3,3.15100002288818,3.16540002822876,3.05360007286072,5928,
3/17/2011,7/1/2011,4,2.93610000610352,,,,
3/17/2011,8/1/2011,4,2.91960000991821,,,,
3/17/2011,9/1/2011,4,2.89580011367798,,,,
3/17/2011,11/1/2011,4,2.75219988822937,,,,
3/17/2011,1/1/2012,4,2.74449992179871,,,,
3/17/2011,2/1/2012,4,2.75699996948242,,,,
3/17/2011,3/1/2012,4,2.76999998092651,,,,
3/17/2011,4/1/2012,4,2.88490009307861,,,,
3/17/2011,5/1/2012,4,2.88739991188049,,,,
3/17/2011,6/1/2012,4,2.8814001083374,,,,
3/17/2011,7/1/2012,4,2.86890006065369,,,,
3/17/2011,8/1/2012,4,2.84789991378784,,,,
3/17/2011,9/1/2012,4,2.82189989089966,,,,
3/17/2011,10/1/2012,4,2.7014000415802,,,,
3/17/2011,11/1/2012,4,2.67589998245239,,,,
3/17/2011,12/1/2012,4,2.66039991378784,,,,
3/17/2011,1/1/2013,4,2.66429996490479,,,,
3/17/2011,2/1/2013,4,2.67179989814758,,,,
3/17/2011,3/1/2013,4,2.67930006980896,,,,
3/17/2011,4/1/2013,4,2.77929997444153,,,,
3/17/2011,5/1/2013,4,2.78929996490479,,,,
3/17/2011,6/1/2013,4,2.78430008888245,,,,
3/17/2011,7/1/2013,4,2.77929997444153,,,,
3/17/2011,8/1/2013,4,2.77430009841919,,,,
3/17/2011,9/1/2013,4,2.76679992675781,,,,
3/17/2011,10/1/2013,4,2.69180011749268,,,,
3/17/2011,11/1/2013,4,2.68379998207092,,,,
3/17/2011,12/1/2013,4,2.68179988861084,,,,
3/17/2011,1/1/2014,4,2.68580007553101,,,,
3/17/2011,2/1/2014,4,2.69829988479614,,,,
3/17/2011,3/1/2014,4,2.70429992675781,,,,
3/17/2011,4/1/2011,4,2.95059990882874,2.96630001068115,2.81500005722046,34513,
3/17/2011,5/1/2011,4,2.9563000202179,2.9721999168396,2.82109999656677,24097,
3/17/2011,6/1/2011,4,2.94910001754761,2.96490001678467,2.82559990882874,10572,
3/17/2011,10/1/2011,4,2.77749991416931,2.78780007362366,2.71569991111755,3091,
3/17/2011,12/1/2011,4,2.74070000648499,2.75359988212585,2.62829995155334,2389,
3/18/2011,10/1/2011,1,103.599998474121,,,,
3/18/2011,11/1/2011,1,103.680000305176,,,,
3/18/2011,2/1/2012,1,103.400001525879,,,,
3/18/2011,3/1/2012,1,103.160003662109,,,,
3/18/2011,4/1/2012,1,102.870002746582,,,,
3/18/2011,5/1/2012,1,102.559997558594,,,,
3/18/2011,6/1/2012,1,102.290000915527,,,,
3/18/2011,7/1/2012,1,102,,,,
3/18/2011,8/1/2012,1,101.720001220703,,,,
3/18/2011,9/1/2012,1,101.440002441406,,,,
3/18/2011,10/1/2012,1,101.26000213623,,,,
3/18/2011,11/1/2012,1,101.110000610352,,,,
3/18/2011,12/1/2012,1,100.98999786377,,,,
3/18/2011,1/1/2013,1,100.73999786377,,,,
3/18/2011,2/1/2013,1,100.5,,,,
3/18/2011,3/1/2013,1,100.269996643066,,,,
3/18/2011,4/1/2013,1,100.050003051758,,,,
3/18/2011,5/1/2013,1,99.8399963378906,,,,
3/18/2011,6/1/2013,1,99.629997253418,,,,
3/18/2011,7/1/2013,1,99.4899978637695,,,,
3/18/2011,8/1/2013,1,99.3600006103516,,,,
3/18/2011,9/1/2013,1,99.25,,,,
3/18/2011,10/1/2013,1,99.1600036621094,,,,
3/18/2011,11/1/2013,1,99.0899963378906,,,,
3/18/2011,12/1/2013,1,99.0400009155274,,,,
3/18/2011,1/1/2014,1,98.9400024414062,,,,
3/18/2011,2/1/2014,1,98.8499984741211,,,,
3/18/2011,3/1/2014,1,98.7600021362305,,,,
3/18/2011,4/1/2014,1,98.6699981689453,,,,
3/18/2011,5/1/2014,1,98.5800018310547,,,,
3/18/2011,6/1/2014,1,98.5,,,,
3/18/2011,7/1/2014,1,98.4199981689453,,,,
3/18/2011,8/1/2014,1,98.3399963378906,,,,
3/18/2011,9/1/2014,1,98.2600021362305,,,,
3/18/2011,10/1/2014,1,98.1900024414063,,,,
3/18/2011,11/1/2014,1,98.1500015258789,,,,
3/18/2011,12/1/2014,1,98.1399993896484,,,,
3/18/2011,1/1/2015,1,98.1399993896484,,,,
3/18/2011,2/1/2015,1,98.1500015258789,,,,
3/18/2011,3/1/2015,1,98.1699981689453,,,,
3/18/2011,4/1/2015,1,98.1999969482422,,,,
3/18/2011,5/1/2015,1,98.2300033569336,,,,
3/18/2011,6/1/2015,1,98.2699966430664,,,,
3/18/2011,7/1/2015,1,98.3099975585938,,,,
3/18/2011,8/1/2015,1,98.3499984741211,,,,
3/18/2011,9/1/2015,1,98.3899993896484,,,,
3/18/2011,10/1/2015,1,98.4300003051758,,,,
3/18/2011,11/1/2015,1,98.4800033569336,,,,
3/18/2011,12/1/2015,1,98.5299987792969,,,,
3/18/2011,1/1/2016,1,98.5599975585938,,,,
3/18/2011,2/1/2016,1,98.5899963378906,,,,
3/18/2011,3/1/2016,1,98.629997253418,,,,
3/18/2011,4/1/2016,1,98.6699981689453,,,,
3/18/2011,5/1/2016,1,98.7099990844727,,,,
3/18/2011,6/1/2016,1,98.75,,,,
3/18/2011,7/1/2016,1,98.7900009155274,,,,
3/18/2011,8/1/2016,1,98.8300018310547,,,,
3/18/2011,9/1/2016,1,98.879997253418,,,,
3/18/2011,10/1/2016,1,98.9300003051758,,,,
3/18/2011,11/1/2016,1,98.9800033569336,,,,
3/18/2011,12/1/2016,1,99.0299987792969,,,,
3/18/2011,6/1/2017,1,99.4000015258789,,,,
3/18/2011,12/1/2017,1,99.7799987792969,,,,
3/18/2011,6/1/2018,1,100.230003356934,,,,
3/18/2011,12/1/2018,1,100.680000305176,,,,
3/18/2011,6/1/2019,1,101.169998168945,,,,
3/18/2011,12/1/2019,1,101.660003662109,,,,
3/18/2011,4/1/2011,1,101.069999694824,103.660003662109,100.139999389648,214415,
3/18/2011,5/1/2011,1,101.849998474121,104.540000915527,101.01000213623,225284,
3/18/2011,6/1/2011,1,102.440002441406,105.180000305176,101.599998474121,72114,
3/18/2011,7/1/2011,1,102.949996948242,105.639999389648,102.120002746582,19927,
3/18/2011,8/1/2011,1,103.26000213623,105.830001831055,102.48999786377,9517,
3/18/2011,9/1/2011,1,103.48999786377,105.870002746582,102.699996948242,12174,
3/18/2011,12/1/2011,1,103.73999786377,106.330001831055,102.900001525879,44188,
3/18/2011,1/1/2012,1,103.599998474121,106.110000610352,103,3097,
3/18/2011,7/1/2011,3,3.05999994277954,,,,
3/18/2011,8/1/2011,3,3.0725998878479,,,,
3/18/2011,9/1/2011,3,3.08579993247986,,,,
3/18/2011,4/1/2011,3,3.02430009841919,3.10240006446838,3.00510001182556,41325,
3/18/2011,5/1/2011,3,3.03640007972717,3.11269998550415,3.01719999313354,28725,
3/18/2011,6/1/2011,3,3.04819989204407,3.12479996681213,3.02940011024475,28238,
3/18/2011,10/1/2011,3,3.09929990768433,3.09500002861023,3.0929000377655,1593,
3/18/2011,11/1/2011,3,3.11279988288879,3.11330008506775,3.10400009155273,982,
3/18/2011,12/1/2011,3,3.12360000610352,3.18729996681213,3.10809993743896,9703,
3/18/2011,1/1/2012,3,3.13389992713928,3.1800000667572,3.12459993362427,1033,
3/18/2011,2/1/2012,3,3.13289999961853,,3.125,641,
3/18/2011,3/1/2012,3,3.1168999671936,,3.11409997940063,149,
3/18/2011,4/1/2012,3,3.08340001106262,3.1029999256134,3.1029999256134,33,
3/18/2011,5/1/2012,3,3.05690002441406,3.07750010490417,3.07500004768372,52,
3/18/2011,6/1/2012,3,3.03990006446838,3.09260010719299,3.03020000457764,2183,
3/18/2011,7/1/2012,3,3.03940010070801,,,0,
3/18/2011,8/1/2012,3,3.04390001296997,,,0,
3/18/2011,9/1/2012,3,3.04990005493164,,,0,
3/18/2011,10/1/2012,3,3.05640006065369,,,0,
3/18/2011,11/1/2012,3,3.06290006637573,,,0,
3/18/2011,12/1/2012,3,3.06940007209778,3.06599998474121,3.05539989471436,76,
3/18/2011,1/1/2013,3,3.08189988136291,,,0,
3/18/2011,8/1/2011,4,2.91120004653931,,,,
3/18/2011,9/1/2011,4,2.88560009002686,,,,
3/18/2011,10/1/2011,4,2.76460003852844,,,,
3/18/2011,11/1/2011,4,2.73830008506775,,,,
3/18/2011,12/1/2011,4,2.72790002822876,,,,
3/18/2011,1/1/2012,4,2.7311999797821,,,,
3/18/2011,2/1/2012,4,2.74329996109009,,,,
3/18/2011,3/1/2012,4,2.75589990615845,,,,
3/18/2011,4/1/2012,4,2.87080001831055,,,,
3/18/2011,5/1/2012,4,2.87330007553101,,,,
3/18/2011,6/1/2012,4,2.86730003356934,,,,
3/18/2011,7/1/2012,4,2.85479998588562,,,,
3/18/2011,8/1/2012,4,2.83380007743835,,,,
3/18/2011,9/1/2012,4,2.80780005455017,,,,
3/18/2011,10/1/2012,4,2.68729996681213,,,,
3/18/2011,11/1/2012,4,2.66179990768433,,,,
3/18/2011,12/1/2012,4,2.64630007743835,,,,
3/18/2011,1/1/2013,4,2.65019989013672,,,,
3/18/2011,2/1/2013,4,2.6577000617981,,,,
3/18/2011,3/1/2013,4,2.66519999504089,,,,
3/18/2011,4/1/2013,4,2.76519989967346,,,,
3/18/2011,5/1/2013,4,2.77519989013672,,,,
3/18/2011,6/1/2013,4,2.77020001411438,,,,
3/18/2011,7/1/2013,4,2.76519989967346,,,,
3/18/2011,8/1/2013,4,2.76020002365112,,,,
3/18/2011,9/1/2013,4,2.75270009040833,,,,
3/18/2011,10/1/2013,4,2.67770004272461,,,,
3/18/2011,11/1/2013,4,2.66969990730286,,,,
3/18/2011,12/1/2013,4,2.66770005226135,,,,
3/18/2011,1/1/2014,4,2.67170000076294,,,,
3/18/2011,2/1/2014,4,2.68420004844666,,,,
3/18/2011,3/1/2014,4,2.69020009040833,,,,
3/18/2011,4/1/2011,4,2.94939994812012,2.99749994277954,2.92260003089905,27175,
3/18/2011,5/1/2011,4,2.95440006256104,3.00239992141724,2.92729997634888,24331,
3/18/2011,6/1/2011,4,2.9449999332428,2.99130010604858,2.92000007629395,11495,
3/18/2011,7/1/2011,4,2.92980003356934,2.97650003433228,2.90669989585876,6518,
3/21/2011,8/1/2011,1,104.610000610352,,,,
3/21/2011,10/1/2011,1,105,,,,
3/21/2011,4/1/2011,1,102.330001831055,103.349998474121,101.660003662109,104212,
3/21/2011,5/1/2011,1,103.089996337891,104.269996643066,102.599998474121,241756,
3/21/2011,6/1/2011,1,103.720001220703,104.849998474121,103.26000213623,56071,
3/21/2011,7/1/2011,1,104.279998779297,105.309997558594,103.75,16992,
3/21/2011,9/1/2011,1,104.860000610352,105.720001220703,104.309997558594,8900,
3/21/2011,11/1/2011,1,105.089996337891,105.800003051758,104.529998779297,4887,
3/21/2011,12/1/2011,1,105.160003662109,105.849998474121,104.569999694824,26286,
3/21/2011,1/1/2012,1,105.040000915527,105.650001525879,104.73999786377,2494,
3/21/2011,2/1/2012,1,104.849998474121,104.879997253418,104.879997253418,889,
3/21/2011,3/1/2012,1,104.629997253418,104.910003662109,104.449996948242,1858,
3/21/2011,4/1/2012,1,104.370002746582,104.620002746582,103.699996948242,1557,
3/21/2011,5/1/2012,1,104.089996337891,104.279998779297,,1320,
3/21/2011,6/1/2012,1,103.849998474121,104,103.139999389648,3939,
3/21/2011,7/1/2012,1,103.559997558594,103.669998168945,,550,
3/21/2011,8/1/2012,1,103.279998779297,103.330001831055,,279,
3/21/2011,9/1/2012,1,103,103.019996643066,,279,
3/21/2011,10/1/2012,1,102.819999694824,102.819999694824,101.98999786377,120,
3/21/2011,11/1/2012,1,102.669998168945,102.76000213623,,119,
3/21/2011,12/1/2012,1,102.550003051758,102.800003051758,101.720001220703,7939,
3/21/2011,1/1/2013,1,102.290000915527,102.360000610352,,6,
3/21/2011,2/1/2013,1,102.040000915527,102.110000610352,,0,
3/21/2011,3/1/2013,1,101.800003051758,101.849998474121,,0,
3/21/2011,4/1/2013,1,101.569999694824,101.610000610352,,0,
3/21/2011,5/1/2013,1,101.339996337891,,,0,
3/21/2011,6/1/2013,1,101.120002746582,100.800003051758,100.540000915527,20,
3/21/2011,7/1/2013,1,100.970001220703,,,0,
3/21/2011,8/1/2013,1,100.830001831055,,,0,
3/21/2011,9/1/2013,1,100.709999084473,,,0,
3/21/2011,10/1/2013,1,100.599998474121,,,0,
3/21/2011,11/1/2013,1,100.519996643066,,,0,
3/21/2011,12/1/2013,1,100.459999084473,100.669998168945,99.6100006103516,2320,
3/21/2011,1/1/2014,1,100.349998474121,,,0,
3/21/2011,2/1/2014,1,100.25,,,0,
3/21/2011,3/1/2014,1,100.150001525879,,,0,
3/21/2011,4/1/2014,1,100.050003051758,,,0,
3/21/2011,5/1/2014,1,99.9499969482422,,,0,
3/21/2011,6/1/2014,1,99.8600006103516,,,0,
3/21/2011,7/1/2014,1,99.7699966430664,,,0,
3/21/2011,8/1/2014,1,99.6800003051758,,,0,
3/21/2011,9/1/2014,1,99.5899963378906,,,0,
3/21/2011,10/1/2014,1,99.5100021362305,,,0,
3/21/2011,11/1/2014,1,99.4499969482422,,,0,
3/21/2011,12/1/2014,1,99.4300003051758,99.75,98.4899978637695,2116,
3/21/2011,1/1/2015,1,99.4100036621094,,,0,
3/21/2011,2/1/2015,1,99.4100036621094,,,0,
3/21/2011,3/1/2015,1,99.4199981689453,,,0,
3/21/2011,4/1/2015,1,99.4400024414063,,,0,
3/21/2011,5/1/2015,1,99.4599990844727,,,0,
3/21/2011,6/1/2015,1,99.4899978637695,,,0,
3/21/2011,7/1/2015,1,99.5199966430664,,,0,
3/21/2011,8/1/2015,1,99.5500030517578,,,0,
3/21/2011,9/1/2015,1,99.5800018310547,,,0,
3/21/2011,10/1/2015,1,99.6100006103516,,,0,
3/21/2011,11/1/2015,1,99.6500015258789,,,0,
3/21/2011,12/1/2015,1,99.6900024414063,99.9899978637695,98.879997253418,327,
3/21/2011,1/1/2016,1,99.7099990844727,,,0,
3/21/2011,2/1/2016,1,99.7300033569336,,,0,
3/21/2011,3/1/2016,1,99.7600021362305,,,0,
3/21/2011,4/1/2016,1,99.8000030517578,,,0,
3/21/2011,5/1/2016,1,99.8399963378906,,,0,
3/21/2011,6/1/2016,1,99.879997253418,,,0,
3/21/2011,7/1/2016,1,99.9199981689453,,,0,
3/21/2011,8/1/2016,1,99.9599990844727,,,0,
3/21/2011,9/1/2016,1,100,,,0,
3/21/2011,10/1/2016,1,100.040000915527,,,0,
3/21/2011,11/1/2016,1,100.080001831055,,,0,
3/21/2011,12/1/2016,1,100.129997253418,100.169998168945,99.4899978637695,92,
3/21/2011,6/1/2017,1,100.470001220703,,,0,
3/21/2011,12/1/2017,1,100.809997558594,100.769996643066,100.019996643066,77,
3/21/2011,6/1/2018,1,101.25,,,0,
3/21/2011,12/1/2018,1,101.690002441406,101.529998779297,101.129997253418,2,
3/21/2011,6/1/2019,1,102.180000305176,,,0,
3/21/2011,12/1/2019,1,102.669998168945,,,0,
3/21/2011,6/1/2011,3,3.08179998397827,,,,
3/21/2011,7/1/2011,3,3.09590005874634,,,,
3/21/2011,8/1/2011,3,3.10980010032654,,,,
3/21/2011,9/1/2011,3,3.12380003929138,,,,
3/21/2011,10/1/2011,3,3.13730001449585,,,,
3/21/2011,11/1/2011,3,3.15109992027283,,,,
3/21/2011,12/1/2011,3,3.16230010986328,,,,
3/21/2011,1/1/2012,3,3.17249989509583,,,,
3/21/2011,2/1/2012,3,3.17199993133545,,,,
3/21/2011,3/1/2012,3,3.15700006484985,,,,
3/21/2011,4/1/2012,3,3.12450003623962,,,,
3/21/2011,5/1/2012,3,3.09850001335144,,,,
3/21/2011,6/1/2012,3,3.08150005340576,,,,
3/21/2011,7/1/2012,3,3.08049988746643,,,,
3/21/2011,8/1/2012,3,3.08400011062622,,,,
3/21/2011,9/1/2012,3,3.08899998664856,,,,
3/21/2011,10/1/2012,3,3.09450006484985,,,,
3/21/2011,11/1/2012,3,3.09999990463257,,,,
3/21/2011,12/1/2012,3,3.10500001907349,,,,
3/21/2011,1/1/2013,3,3.11500000953674,,,,
3/21/2011,4/1/2011,3,3.05250000953674,3.0789999961853,3.0336000919342,28131,
3/21/2011,5/1/2011,3,3.06719994544983,3.09120011329651,3.0485999584198,33126,
3/21/2011,7/1/2011,4,2.98040008544922,,,,
3/21/2011,8/1/2011,4,2.96009993553162,,,,
3/21/2011,9/1/2011,4,2.93269991874695,,,,
3/21/2011,10/1/2011,4,2.80509996414185,,,,
3/21/2011,11/1/2011,4,2.7778000831604,,,,
3/21/2011,12/1/2011,4,2.76769995689392,,,,
3/21/2011,1/1/2012,4,2.77049994468689,,,,
3/21/2011,2/1/2012,4,2.78200006484985,,,,
3/21/2011,3/1/2012,4,2.79399991035461,,,,
3/21/2011,4/1/2012,4,2.9077000617981,,,,
3/21/2011,5/1/2012,4,2.9096999168396,,,,
3/21/2011,6/1/2012,4,2.90319991111755,,,,
3/21/2011,7/1/2012,4,2.89019989967346,,,,
3/21/2011,8/1/2012,4,2.86870002746582,,,,
3/21/2011,9/1/2012,4,2.84220004081726,,,,
3/21/2011,10/1/2012,4,2.7202000617981,,,,
3/21/2011,11/1/2012,4,2.69370007514954,,,,
3/21/2011,12/1/2012,4,2.67770004272461,,,,
3/21/2011,1/1/2013,4,2.68160009384155,,,,
3/21/2011,2/1/2013,4,2.68910002708435,,,,
3/21/2011,3/1/2013,4,2.69659996032715,,,,
3/21/2011,4/1/2013,4,2.7966001033783,,,,
3/21/2011,5/1/2013,4,2.80660009384155,,,,
3/21/2011,6/1/2013,4,2.80159997940063,,,,
3/21/2011,7/1/2013,4,2.7966001033783,,,,
3/21/2011,8/1/2013,4,2.79159998893738,,,,
3/21/2011,9/1/2013,4,2.78410005569458,,,,
3/21/2011,10/1/2013,4,2.70910000801086,,,,
3/21/2011,11/1/2013,4,2.70110011100769,,,,
3/21/2011,12/1/2013,4,2.69910001754761,,,,
3/21/2011,1/1/2014,4,2.70309996604919,,,,
3/21/2011,2/1/2014,4,2.71560001373291,,,,
3/21/2011,3/1/2014,4,2.72160005569458,,,,
3/21/2011,4/1/2011,4,2.9974000453949,3.01099991798401,2.97970008850098,27698,
3/21/2011,5/1/2011,4,3.00600004196167,3.0188000202179,2.98210000991821,26768,
3/21/2011,6/1/2011,4,2.99559998512268,3.00839996337891,2.97469997406006,11179,
3/22/2011,4/1/2011,1,104,,,,
3/22/2011,10/1/2011,1,106.559997558594,,,,
3/22/2011,11/1/2011,1,106.620002746582,,,,
3/22/2011,1/1/2012,1,106.519996643066,,,,
3/22/2011,2/1/2012,1,106.319999694824,,,,
3/22/2011,3/1/2012,1,106.080001831055,,,,
3/22/2011,4/1/2012,1,105.779998779297,,,,
3/22/2011,5/1/2012,1,105.480003356934,,,,
3/22/2011,6/1/2012,1,105.209999084473,,,,
3/22/2011,7/1/2012,1,104.900001525879,,,,
3/22/2011,8/1/2012,1,104.599998474121,,,,
3/22/2011,9/1/2012,1,104.309997558594,,,,
3/22/2011,10/1/2012,1,104.080001831055,,,,
3/22/2011,11/1/2012,1,103.919998168945,,,,
3/22/2011,12/1/2012,1,103.800003051758,,,,
3/22/2011,1/1/2013,1,103.540000915527,,,,
3/22/2011,2/1/2013,1,103.290000915527,,,,
3/22/2011,3/1/2013,1,103.059997558594,,,,
3/22/2011,4/1/2013,1,102.830001831055,,,,
3/22/2011,5/1/2013,1,102.610000610352,,,,
3/22/2011,6/1/2013,1,102.400001525879,,,,
3/22/2011,7/1/2013,1,102.25,,,,
3/22/2011,8/1/2013,1,102.120002746582,,,,
3/22/2011,9/1/2013,1,102.01000213623,,,,
3/22/2011,10/1/2013,1,101.910003662109,,,,
3/22/2011,11/1/2013,1,101.830001831055,,,,
3/22/2011,12/1/2013,1,101.769996643066,,,,
3/22/2011,1/1/2014,1,101.660003662109,,,,
3/22/2011,2/1/2014,1,101.559997558594,,,,
3/22/2011,3/1/2014,1,101.459999084473,,,,
3/22/2011,4/1/2014,1,101.360000610352,,,,
3/22/2011,5/1/2014,1,101.26000213623,,,,
3/22/2011,6/1/2014,1,101.160003662109,,,,
3/22/2011,7/1/2014,1,101.059997558594,,,,
3/22/2011,8/1/2014,1,100.970001220703,,,,
3/22/2011,9/1/2014,1,100.879997253418,,,,
3/22/2011,10/1/2014,1,100.800003051758,,,,
3/22/2011,11/1/2014,1,100.73999786377,,,,
3/22/2011,12/1/2014,1,100.720001220703,,,,
3/22/2011,1/1/2015,1,100.699996948242,,,,
3/22/2011,2/1/2015,1,100.699996948242,,,,
3/22/2011,3/1/2015,1,100.709999084473,,,,
3/22/2011,4/1/2015,1,100.730003356934,,,,
3/22/2011,5/1/2015,1,100.75,,,,
3/22/2011,6/1/2015,1,100.779998779297,,,,
3/22/2011,7/1/2015,1,100.809997558594,,,,
3/22/2011,8/1/2015,1,100.839996337891,,,,
3/22/2011,9/1/2015,1,100.870002746582,,,,
3/22/2011,10/1/2015,1,100.910003662109,,,,
3/22/2011,11/1/2015,1,100.949996948242,,,,
3/22/2011,12/1/2015,1,100.98999786377,,,,
3/22/2011,1/1/2016,1,101.01000213623,,,,
3/22/2011,2/1/2016,1,101.029998779297,,,,
3/22/2011,3/1/2016,1,101.059997558594,,,,
3/22/2011,4/1/2016,1,101.099998474121,,,,
3/22/2011,5/1/2016,1,101.139999389648,,,,
3/22/2011,6/1/2016,1,101.180000305176,,,,
3/22/2011,7/1/2016,1,101.220001220703,,,,
3/22/2011,8/1/2016,1,101.26000213623,,,,
3/22/2011,9/1/2016,1,101.300003051758,,,,
3/22/2011,10/1/2016,1,101.339996337891,,,,
3/22/2011,11/1/2016,1,101.389999389648,,,,
3/22/2011,12/1/2016,1,101.440002441406,,,,
3/22/2011,6/1/2017,1,101.76000213623,,,,
3/22/2011,12/1/2017,1,102.089996337891,,,,
3/22/2011,6/1/2018,1,102.519996643066,,,,
3/22/2011,12/1/2018,1,102.949996948242,,,,
3/22/2011,6/1/2019,1,103.440002441406,,,,
3/22/2011,12/1/2019,1,103.930000305176,,,,
3/22/2011,5/1/2011,1,104.970001220703,105.199996948242,102.099998474121,303402,
3/22/2011,6/1/2011,1,105.519996643066,105.709999084473,102.73999786377,75929,
3/22/2011,7/1/2011,1,106,106.169998168945,103.290000915527,29584,
3/22/2011,8/1/2011,1,106.269996643066,106.430000305176,103.73999786377,14706,
3/22/2011,9/1/2011,1,106.459999084473,106.75,103.959999084473,13247,
3/22/2011,12/1/2011,1,106.650001525879,106.809997558594,104.25,33767,
3/22/2011,7/1/2011,3,3.12140011787415,,,,
3/22/2011,8/1/2011,3,3.13610005378723,,,,
3/22/2011,9/1/2011,3,3.15079998970032,,,,
3/22/2011,4/1/2011,3,3.07620000839233,3.08999991416931,3.03740000724792,21890,
3/22/2011,5/1/2011,3,3.09209990501404,3.10520005226135,3.04999995231628,35658,
3/22/2011,6/1/2011,3,3.10660004615784,3.11809992790222,3.06699991226196,17062,
3/22/2011,10/1/2011,3,3.16510009765625,3.17219996452332,3.12400007247925,1333,
3/22/2011,11/1/2011,3,3.17960000038147,3.17470002174377,3.17400002479553,1154,
3/22/2011,12/1/2011,3,3.19160008430481,3.20090007781982,3.14949989318848,5230,
3/22/2011,1/1/2012,3,3.20289993286133,3.19810009002686,3.18790006637573,700,
3/22/2011,2/1/2012,3,3.20309996604919,3.1923999786377,,237,
3/22/2011,3/1/2012,3,3.18889999389648,3.17519998550415,,35,
3/22/2011,4/1/2012,3,3.15790009498596,,,4,
3/22/2011,5/1/2012,3,3.13240003585815,,,27,
3/22/2011,6/1/2012,3,3.11540007591248,3.1136999130249,3.07990002632141,332,
3/22/2011,7/1/2012,3,3.11389994621277,,,0,
3/22/2011,8/1/2012,3,3.1168999671936,,,0,
3/22/2011,9/1/2012,3,3.12190008163452,,,0,
3/22/2011,10/1/2012,3,3.12739992141724,,,0,
3/22/2011,11/1/2012,3,3.13240003585815,,,0,
3/22/2011,12/1/2012,3,3.13739991188049,3.12150001525879,,55,
3/22/2011,1/1/2013,3,3.14739990234375,,,0,
3/22/2011,8/1/2011,4,2.97720003128052,,,,
3/22/2011,9/1/2011,4,2.95239996910095,,,,
3/22/2011,4/1/2011,4,3.00449991226196,3.02259993553162,2.97410011291504,29192,
3/22/2011,5/1/2011,4,3.01360011100769,3.03290009498596,2.98559999465942,39799,
3/22/2011,6/1/2011,4,3.00609993934631,3.0229001045227,2.97550010681152,17806,
3/22/2011,7/1/2011,4,2.99440002441406,3.00500011444092,2.96569991111755,7041,
3/22/2011,10/1/2011,4,2.82480001449585,2.82599997520447,2.80080008506775,1937,
3/22/2011,11/1/2011,4,2.79739999771118,2.79570007324219,2.77789998054504,2230,
3/22/2011,12/1/2011,4,2.78699994087219,2.79559993743896,2.75,2429,
3/22/2011,1/1/2012,4,2.78940010070801,2.78279995918274,2.76889991760254,247,
3/22/2011,2/1/2012,4,2.80139994621277,,,14,
3/22/2011,3/1/2012,4,2.81419992446899,,,3,
3/22/2011,4/1/2012,4,2.92720007896423,,,1,
3/22/2011,5/1/2012,4,2.92869997024536,,,0,
3/22/2011,6/1/2012,4,2.92219996452332,2.90529990196228,,51,
3/22/2011,7/1/2012,4,2.9096999168396,,,0,
3/22/2011,8/1/2012,4,2.88870000839233,,,0,
3/22/2011,9/1/2012,4,2.86269998550415,,,0,
3/22/2011,10/1/2012,4,2.74169993400574,,,0,
3/22/2011,11/1/2012,4,2.71569991111755,,,0,
3/22/2011,12/1/2012,4,2.70020008087158,,,2,
3/22/2011,1/1/2013,4,2.70409989356995,,,0,
3/22/2011,2/1/2013,4,2.71160006523132,,,0,
3/22/2011,3/1/2013,4,2.71909999847412,,,0,
3/22/2011,4/1/2013,4,2.81909990310669,,,0,
3/22/2011,5/1/2013,4,2.82909989356995,,,0,
3/22/2011,6/1/2013,4,2.82410001754761,,,0,
3/22/2011,7/1/2013,4,2.81909990310669,,,0,
3/22/2011,8/1/2013,4,2.81410002708435,,,0,
3/22/2011,9/1/2013,4,2.80660009384155,,,0,
3/22/2011,10/1/2013,4,2.73160004615784,,,0,
3/22/2011,11/1/2013,4,2.72359991073608,,,0,
3/22/2011,12/1/2013,4,2.72160005569458,,,0,
3/22/2011,1/1/2014,4,2.72560000419617,,,0,
3/22/2011,2/1/2014,4,2.73810005187988,,,0,
3/22/2011,3/1/2014,4,2.74410009384155,,,0,
3/23/2011,11/1/2011,1,106.900001525879,,,,
3/23/2011,1/1/2012,1,106.709999084473,,,,
3/23/2011,2/1/2012,1,106.440002441406,,,,
3/23/2011,3/1/2012,1,106.139999389648,,,,
3/23/2011,4/1/2012,1,105.790000915527,,,,
3/23/2011,5/1/2012,1,105.419998168945,,,,
3/23/2011,7/1/2012,1,104.730003356934,,,,
3/23/2011,8/1/2012,1,104.389999389648,,,,
3/23/2011,9/1/2012,1,104.080001831055,,,,
3/23/2011,10/1/2012,1,103.819999694824,,,,
3/23/2011,11/1/2012,1,103.629997253418,,,,
3/23/2011,12/1/2012,1,103.48999786377,,,,
3/23/2011,1/1/2013,1,103.230003356934,,,,
3/23/2011,2/1/2013,1,102.980003356934,,,,
3/23/2011,3/1/2013,1,102.75,,,,
3/23/2011,4/1/2013,1,102.519996643066,,,,
3/23/2011,5/1/2013,1,102.300003051758,,,,
3/23/2011,6/1/2013,1,102.080001831055,,,,
3/23/2011,7/1/2013,1,101.930000305176,,,,
3/23/2011,8/1/2013,1,101.800003051758,,,,
3/23/2011,9/1/2013,1,101.680000305176,,,,
3/23/2011,10/1/2013,1,101.580001831055,,,,
3/23/2011,11/1/2013,1,101.5,,,,
3/23/2011,12/1/2013,1,101.440002441406,,,,
3/23/2011,1/1/2014,1,101.330001831055,,,,
3/23/2011,2/1/2014,1,101.230003356934,,,,
3/23/2011,3/1/2014,1,101.129997253418,,,,
3/23/2011,4/1/2014,1,101.029998779297,,,,
3/23/2011,5/1/2014,1,100.940002441406,,,,
3/23/2011,6/1/2014,1,100.849998474121,,,,
3/23/2011,7/1/2014,1,100.76000213623,,,,
3/23/2011,8/1/2014,1,100.669998168945,,,,
3/23/2011,9/1/2014,1,100.589996337891,,,,
3/23/2011,10/1/2014,1,100.519996643066,,,,
3/23/2011,11/1/2014,1,100.459999084473,,,,
3/23/2011,12/1/2014,1,100.440002441406,,,,
3/23/2011,1/1/2015,1,100.419998168945,,,,
3/23/2011,2/1/2015,1,100.419998168945,,,,
3/23/2011,3/1/2015,1,100.430000305176,,,,
3/23/2011,4/1/2015,1,100.449996948242,,,,
3/23/2011,5/1/2015,1,100.480003356934,,,,
3/23/2011,6/1/2015,1,100.51000213623,,,,
3/23/2011,7/1/2015,1,100.540000915527,,,,
3/23/2011,8/1/2015,1,100.569999694824,,,,
3/23/2011,9/1/2015,1,100.610000610352,,,,
3/23/2011,10/1/2015,1,100.650001525879,,,,
3/23/2011,11/1/2015,1,100.690002441406,,,,
3/23/2011,12/1/2015,1,100.73999786377,,,,
3/23/2011,1/1/2016,1,100.76000213623,,,,
3/23/2011,2/1/2016,1,100.790000915527,,,,
3/23/2011,3/1/2016,1,100.819999694824,,,,
3/23/2011,4/1/2016,1,100.860000610352,,,,
3/23/2011,5/1/2016,1,100.900001525879,,,,
3/23/2011,6/1/2016,1,100.940002441406,,,,
3/23/2011,7/1/2016,1,100.980003356934,,,,
3/23/2011,8/1/2016,1,101.019996643066,,,,
3/23/2011,9/1/2016,1,101.069999694824,,,,
3/23/2011,10/1/2016,1,101.120002746582,,,,
3/23/2011,11/1/2016,1,101.169998168945,,,,
3/23/2011,12/1/2016,1,101.220001220703,,,,
3/23/2011,6/1/2017,1,101.540000915527,,,,
3/23/2011,12/1/2017,1,101.870002746582,,,,
3/23/2011,6/1/2018,1,102.300003051758,,,,
3/23/2011,12/1/2018,1,102.730003356934,,,,
3/23/2011,6/1/2019,1,103.220001220703,,,,
3/23/2011,12/1/2019,1,103.709999084473,,,,
3/23/2011,5/1/2011,1,105.75,106.339996337891,104.379997253418,254546,
3/23/2011,6/1/2011,1,106.209999084473,106.870002746582,104.970001220703,99200,
3/23/2011,7/1/2011,1,106.580001831055,107.26000213623,105.449996948242,37432,
3/23/2011,8/1/2011,1,106.76000213623,107.449996948242,105.860000610352,16549,
3/23/2011,9/1/2011,1,106.860000610352,107.589996337891,105.900001525879,16113,
3/23/2011,10/1/2011,1,106.889999389648,107.480003356934,106.029998779297,8874,
3/23/2011,12/1/2011,1,106.900001525879,107.699996948242,106,45245,
3/23/2011,6/1/2012,1,105.089996337891,105.900001525879,104.639999389648,3454,
3/23/2011,7/1/2011,3,3.10240006446838,,,,
3/23/2011,11/1/2011,3,3.16230010986328,,,,
3/23/2011,12/1/2011,3,3.17459988594055,,,,
3/23/2011,1/1/2012,3,3.18659996986389,,,,
3/23/2011,2/1/2012,3,3.1881000995636,,,,
3/23/2011,3/1/2012,3,3.17459988594055,,,,
3/23/2011,4/1/2012,3,3.14409995079041,,,,
3/23/2011,5/1/2012,3,3.1185998916626,,,,
3/23/2011,7/1/2012,3,3.10010004043579,,,,
3/23/2011,8/1/2012,3,3.10310006141663,,,,
3/23/2011,9/1/2012,3,3.10759997367859,,,,
3/23/2011,10/1/2012,3,3.11260008811951,,,,
3/23/2011,11/1/2012,3,3.11759996414185,,,,
3/23/2011,12/1/2012,3,3.12260007858276,,,,
3/23/2011,1/1/2013,3,3.13260006904602,,,,
3/23/2011,4/1/2011,3,3.0550000667572,3.09850001335144,3.04189991950989,27510,
3/23/2011,5/1/2011,3,3.07189989089966,3.11229991912842,3.05900001525879,39548,
3/23/2011,6/1/2011,3,3.08730006217957,3.12479996681213,3.07550001144409,21054,
3/23/2011,8/1/2011,3,3.11739993095398,3.14229989051819,3.10829997062683,4953,
3/23/2011,9/1/2011,3,3.13280010223389,3.16020011901855,3.12319993972778,3429,
3/23/2011,10/1/2011,3,3.14759993553162,3.15939998626709,3.14199995994568,1629,
3/23/2011,6/1/2012,3,3.10159993171692,3.12089991569519,3.09360003471375,294,
3/23/2011,8/1/2011,4,2.98469996452332,,,,
3/23/2011,12/1/2011,4,2.78620004653931,,,,
3/23/2011,1/1/2012,4,2.78839993476868,,,,
3/23/2011,2/1/2012,4,2.80069994926453,,,,
3/23/2011,3/1/2012,4,2.81319999694824,,,,
3/23/2011,4/1/2012,4,2.92519998550415,,,,
3/23/2011,5/1/2012,4,2.92670011520386,,,,
3/23/2011,6/1/2012,4,2.92020010948181,,,,
3/23/2011,7/1/2012,4,2.90720009803772,,,,
3/23/2011,8/1/2012,4,2.88520002365112,,,,
3/23/2011,9/1/2012,4,2.85820007324219,,,,
3/23/2011,10/1/2012,4,2.73620009422302,,,,
3/23/2011,11/1/2012,4,2.70970010757446,,,,
3/23/2011,12/1/2012,4,2.69370007514954,,,,
3/23/2011,1/1/2013,4,2.6975998878479,,,,
3/23/2011,2/1/2013,4,2.70510005950928,,,,
3/23/2011,3/1/2013,4,2.71259999275208,,,,
3/23/2011,4/1/2013,4,2.81259989738464,,,,
3/23/2011,5/1/2013,4,2.8225998878479,,,,
3/23/2011,6/1/2013,4,2.81760001182556,,,,
3/23/2011,7/1/2013,4,2.81259989738464,,,,
3/23/2011,8/1/2013,4,2.8076000213623,,,,
3/23/2011,9/1/2013,4,2.80010008811951,,,,
3/23/2011,10/1/2013,4,2.72510004043579,,,,
3/23/2011,11/1/2013,4,2.71709990501404,,,,
3/23/2011,12/1/2013,4,2.71510004997253,,,,
3/23/2011,1/1/2014,4,2.71909999847412,,,,
3/23/2011,2/1/2014,4,2.73160004615784,,,,
3/23/2011,3/1/2014,4,2.73760008811951,,,,
3/23/2011,4/1/2011,4,3.02130007743835,3.03500008583069,2.99729990959167,23544,
3/23/2011,5/1/2011,4,3.02859997749329,3.04329991340637,3.00399994850159,34585,
3/23/2011,6/1/2011,4,3.01939988136291,3.03290009498596,2.99519991874695,15256,
3/23/2011,7/1/2011,4,3.00449991226196,3.01640009880066,2.98510003089905,6492,
3/23/2011,9/1/2011,4,2.95790004730225,2.96709990501404,2.93959999084473,5090,
3/23/2011,10/1/2011,4,2.82739996910095,2.83999991416931,2.82399988174438,2903,
3/23/2011,11/1/2011,4,2.79789996147156,2.8125,2.78949999809265,1099,
3/24/2011,11/1/2011,1,107.01000213623,,,,
3/24/2011,1/1/2012,1,106.889999389648,,,,
3/24/2011,2/1/2012,1,106.650001525879,,,,
3/24/2011,3/1/2012,1,106.370002746582,,,,
3/24/2011,4/1/2012,1,106.029998779297,,,,
3/24/2011,5/1/2012,1,105.669998168945,,,,
3/24/2011,6/1/2012,1,105.349998474121,,,,
3/24/2011,7/1/2012,1,105.01000213623,,,,
3/24/2011,8/1/2012,1,104.690002441406,,,,
3/24/2011,9/1/2012,1,104.419998168945,,,,
3/24/2011,10/1/2012,1,104.190002441406,,,,
3/24/2011,11/1/2012,1,104.01000213623,,,,
3/24/2011,1/1/2013,1,103.610000610352,,,,
3/24/2011,2/1/2013,1,103.360000610352,,,,
3/24/2011,3/1/2013,1,103.120002746582,,,,
3/24/2011,4/1/2013,1,102.889999389648,,,,
3/24/2011,5/1/2013,1,102.660003662109,,,,
3/24/2011,6/1/2013,1,102.440002441406,,,,
3/24/2011,7/1/2013,1,102.290000915527,,,,
3/24/2011,8/1/2013,1,102.150001525879,,,,
3/24/2011,9/1/2013,1,102.029998779297,,,,
3/24/2011,10/1/2013,1,101.930000305176,,,,
3/24/2011,11/1/2013,1,101.839996337891,,,,
3/24/2011,12/1/2013,1,101.779998779297,,,,
3/24/2011,1/1/2014,1,101.669998168945,,,,
3/24/2011,2/1/2014,1,101.559997558594,,,,
3/24/2011,3/1/2014,1,101.459999084473,,,,
3/24/2011,4/1/2014,1,101.360000610352,,,,
3/24/2011,5/1/2014,1,101.269996643066,,,,
3/24/2011,6/1/2014,1,101.180000305176,,,,
3/24/2011,7/1/2014,1,101.089996337891,,,,
3/24/2011,8/1/2014,1,101,,,,
3/24/2011,9/1/2014,1,100.910003662109,,,,
3/24/2011,10/1/2014,1,100.839996337891,,,,
3/24/2011,11/1/2014,1,100.779998779297,,,,
3/24/2011,12/1/2014,1,100.76000213623,,,,
3/24/2011,1/1/2015,1,100.73999786377,,,,
3/24/2011,2/1/2015,1,100.73999786377,,,,
3/24/2011,3/1/2015,1,100.75,,,,
3/24/2011,4/1/2015,1,100.769996643066,,,,
3/24/2011,5/1/2015,1,100.800003051758,,,,
3/24/2011,6/1/2015,1,100.830001831055,,,,
3/24/2011,7/1/2015,1,100.860000610352,,,,
3/24/2011,8/1/2015,1,100.889999389648,,,,
3/24/2011,9/1/2015,1,100.930000305176,,,,
3/24/2011,10/1/2015,1,100.970001220703,,,,
3/24/2011,11/1/2015,1,101.01000213623,,,,
3/24/2011,12/1/2015,1,101.059997558594,,,,
3/24/2011,1/1/2016,1,101.080001831055,,,,
3/24/2011,2/1/2016,1,101.110000610352,,,,
3/24/2011,3/1/2016,1,101.139999389648,,,,
3/24/2011,4/1/2016,1,101.180000305176,,,,
3/24/2011,5/1/2016,1,101.220001220703,,,,
3/24/2011,6/1/2016,1,101.26000213623,,,,
3/24/2011,7/1/2016,1,101.300003051758,,,,
3/24/2011,8/1/2016,1,101.339996337891,,,,
3/24/2011,9/1/2016,1,101.389999389648,,,,
3/24/2011,10/1/2016,1,101.440002441406,,,,
3/24/2011,11/1/2016,1,101.48999786377,,,,
3/24/2011,12/1/2016,1,101.540000915527,,,,
3/24/2011,6/1/2017,1,101.860000610352,,,,
3/24/2011,12/1/2017,1,102.190002441406,,,,
3/24/2011,6/1/2018,1,102.620002746582,,,,
3/24/2011,12/1/2018,1,103.050003051758,,,,
3/24/2011,6/1/2019,1,103.540000915527,,,,
3/24/2011,12/1/2019,1,104.029998779297,,,,
3/24/2011,5/1/2011,1,105.599998474121,106.690002441406,104.76000213623,258012,
3/24/2011,6/1/2011,1,106.110000610352,107.139999389648,105.300003051758,91960,
3/24/2011,7/1/2011,1,106.519996643066,107.339996337891,105.73999786377,40854,
3/24/2011,8/1/2011,1,106.730003356934,107.419998168945,105.980003356934,24240,
3/24/2011,9/1/2011,1,106.860000610352,107.480003356934,106.220001220703,22417,
3/24/2011,10/1/2011,1,106.949996948242,107.370002746582,106.360000610352,12853,
3/24/2011,12/1/2011,1,107.050003051758,107.559997558594,106.23999786377,50643,
3/24/2011,12/1/2012,1,103.889999389648,104.150001525879,102.860000610352,7861,
3/24/2011,10/1/2011,3,3.14939999580383,,,,
3/24/2011,11/1/2011,3,3.16339993476868,,,,
3/24/2011,1/1/2012,3,3.18840003013611,,,,
3/24/2011,2/1/2012,3,3.19039988517761,,,,
3/24/2011,3/1/2012,3,3.17759990692139,,,,
3/24/2011,4/1/2012,3,3.14860010147095,,,,
3/24/2011,5/1/2012,3,3.12409996986389,,,,
3/24/2011,6/1/2012,3,3.10759997367859,,,,
3/24/2011,7/1/2012,3,3.10560011863708,,,,
3/24/2011,8/1/2012,3,3.10710000991821,,,,
3/24/2011,9/1/2012,3,3.11159992218018,,,,
3/24/2011,10/1/2012,3,3.11710000038147,,,,
3/24/2011,11/1/2012,3,3.12260007858276,,,,
3/24/2011,12/1/2012,3,3.1275999546051,,,,
3/24/2011,1/1/2013,3,3.13759994506836,,,,
3/24/2011,4/1/2011,3,3.06200003623962,3.0699999332428,3.01469993591309,24053,
3/24/2011,5/1/2011,3,3.07870006561279,3.0871000289917,3.03200006484985,55622,
3/24/2011,6/1/2011,3,3.09340000152588,3.10220003128052,3.04940009117126,32949,
3/24/2011,7/1/2011,3,3.10759997367859,3.11010003089905,3.06669998168945,14646,
3/24/2011,8/1/2011,3,3.12190008163452,3.125,3.08410000801086,8212,
3/24/2011,9/1/2011,3,3.13560009002686,3.13849997520447,3.09660005569458,4989,
3/24/2011,12/1/2011,3,3.17610001564026,3.18600010871887,3.13949990272522,6522,
3/24/2011,7/1/2011,4,3.02309989929199,,,,
3/24/2011,8/1/2011,4,3.0006000995636,,,,
3/24/2011,9/1/2011,4,2.97079992294312,,,,
3/24/2011,10/1/2011,4,2.83629989624023,,,,
3/24/2011,11/1/2011,4,2.80419993400574,,,,
3/24/2011,1/1/2012,4,2.79349994659424,,,,
3/24/2011,2/1/2012,4,2.80599999427795,,,,
3/24/2011,3/1/2012,4,2.81870007514954,,,,
3/24/2011,4/1/2012,4,2.9316999912262,,,,
3/24/2011,5/1/2012,4,2.93319988250732,,,,
3/24/2011,6/1/2012,4,2.92670011520386,,,,
3/24/2011,7/1/2012,4,2.91370010375977,,,,
3/24/2011,8/1/2012,4,2.89120006561279,,,,
3/24/2011,9/1/2012,4,2.8636999130249,,,,
3/24/2011,10/1/2012,4,2.74119997024536,,,,
3/24/2011,11/1/2012,4,2.71420001983643,,,,
3/24/2011,12/1/2012,4,2.69770002365112,,,,
3/24/2011,1/1/2013,4,2.70269989967346,,,,
3/24/2011,2/1/2013,4,2.71020007133484,,,,
3/24/2011,3/1/2013,4,2.71770000457764,,,,
3/24/2011,4/1/2013,4,2.81769990921021,,,,
3/24/2011,5/1/2013,4,2.82769989967346,,,,
3/24/2011,6/1/2013,4,2.82270002365112,,,,
3/24/2011,7/1/2013,4,2.81769990921021,,,,
3/24/2011,8/1/2013,4,2.81270003318787,,,,
3/24/2011,9/1/2013,4,2.80520009994507,,,,
3/24/2011,10/1/2013,4,2.73020005226135,,,,
3/24/2011,11/1/2013,4,2.7221999168396,,,,
3/24/2011,12/1/2013,4,2.7202000617981,,,,
3/24/2011,1/1/2014,4,2.72420001029968,,,,
3/24/2011,2/1/2014,4,2.7367000579834,,,,
3/24/2011,3/1/2014,4,2.74270009994507,,,,
3/24/2011,4/1/2011,4,3.04480004310608,3.05080008506775,2.99090003967285,22441,
3/24/2011,5/1/2011,4,3.05080008506775,3.05789995193481,2.99880003929138,41535,
3/24/2011,6/1/2011,4,3.03990006446838,3.04320001602173,2.99259996414185,18677,
3/24/2011,12/1/2011,4,2.79189991950989,2.79690003395081,2.76379990577698,3126,
3/25/2011,9/1/2011,1,106.819999694824,,,,
3/25/2011,10/1/2011,1,106.940002441406,,,,
3/25/2011,11/1/2011,1,107.019996643066,,,,
3/25/2011,12/1/2011,1,107.059997558594,,,,
3/25/2011,1/1/2012,1,106.900001525879,,,,
3/25/2011,2/1/2012,1,106.669998168945,,,,
3/25/2011,3/1/2012,1,106.410003662109,,,,
3/25/2011,4/1/2012,1,106.089996337891,,,,
3/25/2011,5/1/2012,1,105.76000213623,,,,
3/25/2011,6/1/2012,1,105.459999084473,,,,
3/25/2011,7/1/2012,1,105.110000610352,,,,
3/25/2011,8/1/2012,1,104.779998779297,,,,
3/25/2011,9/1/2012,1,104.5,,,,
3/25/2011,10/1/2012,1,104.26000213623,,,,
3/25/2011,11/1/2012,1,104.069999694824,,,,
3/25/2011,12/1/2012,1,103.940002441406,,,,
3/25/2011,1/1/2013,1,103.669998168945,,,,
3/25/2011,2/1/2013,1,103.440002441406,,,,
3/25/2011,3/1/2013,1,103.220001220703,,,,
3/25/2011,4/1/2013,1,103.01000213623,,,,
3/25/2011,5/1/2013,1,102.800003051758,,,,
3/25/2011,6/1/2013,1,102.599998474121,,,,
3/25/2011,7/1/2013,1,102.470001220703,,,,
3/25/2011,8/1/2013,1,102.349998474121,,,,
3/25/2011,9/1/2013,1,102.25,,,,
3/25/2011,10/1/2013,1,102.169998168945,,,,
3/25/2011,11/1/2013,1,102.099998474121,,,,
3/25/2011,12/1/2013,1,102.050003051758,,,,
3/25/2011,1/1/2014,1,101.930000305176,,,,
3/25/2011,2/1/2014,1,101.819999694824,,,,
3/25/2011,3/1/2014,1,101.709999084473,,,,
3/25/2011,4/1/2014,1,101.610000610352,,,,
3/25/2011,5/1/2014,1,101.51000213623,,,,
3/25/2011,6/1/2014,1,101.410003662109,,,,
3/25/2011,7/1/2014,1,101.309997558594,,,,
3/25/2011,8/1/2014,1,101.209999084473,,,,
3/25/2011,9/1/2014,1,101.120002746582,,,,
3/25/2011,10/1/2014,1,101.040000915527,,,,
3/25/2011,11/1/2014,1,100.970001220703,,,,
3/25/2011,12/1/2014,1,100.949996948242,,,,
3/25/2011,1/1/2015,1,100.919998168945,,,,
3/25/2011,2/1/2015,1,100.900001525879,,,,
3/25/2011,3/1/2015,1,100.889999389648,,,,
3/25/2011,4/1/2015,1,100.900001525879,,,,
3/25/2011,5/1/2015,1,100.919998168945,,,,
3/25/2011,6/1/2015,1,100.940002441406,,,,
3/25/2011,7/1/2015,1,100.959999084473,,,,
3/25/2011,8/1/2015,1,100.980003356934,,,,
3/25/2011,9/1/2015,1,101.01000213623,,,,
3/25/2011,10/1/2015,1,101.040000915527,,,,
3/25/2011,11/1/2015,1,101.069999694824,,,,
3/25/2011,12/1/2015,1,101.099998474121,,,,
3/25/2011,1/1/2016,1,101.120002746582,,,,
3/25/2011,2/1/2016,1,101.150001525879,,,,
3/25/2011,3/1/2016,1,101.180000305176,,,,
3/25/2011,4/1/2016,1,101.220001220703,,,,
3/25/2011,5/1/2016,1,101.26000213623,,,,
3/25/2011,6/1/2016,1,101.300003051758,,,,
3/25/2011,7/1/2016,1,101.339996337891,,,,
3/25/2011,8/1/2016,1,101.379997253418,,,,
3/25/2011,9/1/2016,1,101.430000305176,,,,
3/25/2011,10/1/2016,1,101.480003356934,,,,
3/25/2011,11/1/2016,1,101.529998779297,,,,
3/25/2011,12/1/2016,1,101.580001831055,,,,
3/25/2011,6/1/2017,1,101.900001525879,,,,
3/25/2011,12/1/2017,1,102.230003356934,,,,
3/25/2011,6/1/2018,1,102.660003662109,,,,
3/25/2011,12/1/2018,1,103.089996337891,,,,
3/25/2011,6/1/2019,1,103.580001831055,,,,
3/25/2011,12/1/2019,1,104.069999694824,,,,
3/25/2011,5/1/2011,1,105.400001525879,105.949996948242,104.5,235792,
3/25/2011,6/1/2011,1,105.940002441406,106.440002441406,105.050003051758,65850,
3/25/2011,7/1/2011,1,106.379997253418,106.870002746582,105.519996643066,31976,
3/25/2011,8/1/2011,1,106.639999389648,107.089996337891,105.839996337891,10131,
3/25/2011,9/1/2011,3,3.12619996070862,,,,
3/25/2011,10/1/2011,3,3.14079999923706,,,,
3/25/2011,11/1/2011,3,3.15529990196228,,,,
3/25/2011,1/1/2012,3,3.18199992179871,,,,
3/25/2011,2/1/2012,3,3.18449997901916,,,,
3/25/2011,3/1/2012,3,3.17249989509583,,,,
3/25/2011,4/1/2012,3,3.14450001716614,,,,
3/25/2011,5/1/2012,3,3.12050008773804,,,,
3/25/2011,6/1/2012,3,3.10400009155273,,,,
3/25/2011,7/1/2012,3,3.10249996185303,,,,
3/25/2011,8/1/2012,3,3.10450005531311,,,,
3/25/2011,9/1/2012,3,3.10949993133545,,,,
3/25/2011,10/1/2012,3,3.11500000953674,,,,
3/25/2011,11/1/2012,3,3.12050008773804,,,,
3/25/2011,12/1/2012,3,3.12549996376038,,,,
3/25/2011,1/1/2013,3,3.1324999332428,,,,
3/25/2011,4/1/2011,3,3.05480003356934,3.07649993896484,3.04999995231628,20056,
3/25/2011,5/1/2011,3,3.0715000629425,3.09699988365173,3.06550002098083,40188,
3/25/2011,6/1/2011,3,3.08520007133484,3.10549998283386,3.0789999961853,17572,
3/25/2011,7/1/2011,3,3.09859991073608,3.11459994316101,3.09270000457764,7860,
3/25/2011,8/1/2011,3,3.11220002174377,3.13030004501343,3.10630011558533,3508,
3/25/2011,12/1/2011,3,3.16899991035461,3.18659996986389,3.16230010986328,2884,
3/25/2011,7/1/2011,4,3.02309989929199,,,,
3/25/2011,8/1/2011,4,3.0006000995636,,,,
3/25/2011,9/1/2011,4,2.9711000919342,,,,
3/25/2011,10/1/2011,4,2.83509993553162,,,,
3/25/2011,11/1/2011,4,2.80310010910034,,,,
3/25/2011,12/1/2011,4,2.79130005836487,,,,
3/25/2011,2/1/2012,4,2.80539989471436,,,,
3/25/2011,3/1/2012,4,2.81809997558594,,,,
3/25/2011,4/1/2012,4,2.9310998916626,,,,
3/25/2011,5/1/2012,4,2.9326000213623,,,,
3/25/2011,6/1/2012,4,2.92610001564026,,,,
3/25/2011,7/1/2012,4,2.91310000419617,,,,
3/25/2011,8/1/2012,4,2.89059996604919,,,,
3/25/2011,9/1/2012,4,2.86310005187988,,,,
3/25/2011,10/1/2012,4,2.74060010910034,,,,
3/25/2011,11/1/2012,4,2.71359992027283,,,,
3/25/2011,12/1/2012,4,2.69709992408752,,,,
3/25/2011,1/1/2013,4,2.70210003852844,,,,
3/25/2011,2/1/2013,4,2.70959997177124,,,,
3/25/2011,3/1/2013,4,2.71709990501404,,,,
3/25/2011,4/1/2013,4,2.81710004806519,,,,
3/25/2011,5/1/2013,4,2.82710003852844,,,,
3/25/2011,6/1/2013,4,2.82209992408752,,,,
3/25/2011,7/1/2013,4,2.81710004806519,,,,
3/25/2011,8/1/2013,4,2.81209993362427,,,,
3/25/2011,9/1/2013,4,2.80460000038147,,,,
3/25/2011,10/1/2013,4,2.72959995269775,,,,
3/25/2011,11/1/2013,4,2.72160005569458,,,,
3/25/2011,12/1/2013,4,2.7195999622345,,,,
3/25/2011,1/1/2014,4,2.72359991073608,,,,
3/25/2011,2/1/2014,4,2.7360999584198,,,,
3/25/2011,3/1/2014,4,2.74210000038147,,,,
3/25/2011,4/1/2011,4,3.04450011253357,3.06170010566711,3.03500008583069,18545,
3/25/2011,5/1/2011,4,3.04949998855591,3.06850004196167,3.03949999809265,35395,
3/25/2011,6/1/2011,4,3.03880000114441,3.0543999671936,3.02839994430542,14878,
3/25/2011,1/1/2012,4,2.79290008544922,2.79019999504089,2.78819990158081,350,
3/28/2011,10/1/2011,1,105.76000213623,,,,
3/28/2011,11/1/2011,1,105.870002746582,,,,
3/28/2011,1/1/2012,1,105.800003051758,,,,
3/28/2011,2/1/2012,1,105.599998474121,,,,
3/28/2011,3/1/2012,1,105.370002746582,,,,
3/28/2011,4/1/2012,1,105.089996337891,,,,
3/28/2011,5/1/2012,1,104.779998779297,,,,
3/28/2011,7/1/2012,1,104.169998168945,,,,
3/28/2011,8/1/2012,1,103.839996337891,,,,
3/28/2011,9/1/2012,1,103.559997558594,,,,
3/28/2011,10/1/2012,1,103.319999694824,,,,
3/28/2011,11/1/2012,1,103.129997253418,,,,
3/28/2011,1/1/2013,1,102.730003356934,,,,
3/28/2011,2/1/2013,1,102.48999786377,,,,
3/28/2011,3/1/2013,1,102.26000213623,,,,
3/28/2011,4/1/2013,1,102.029998779297,,,,
3/28/2011,5/1/2013,1,101.800003051758,,,,
3/28/2011,6/1/2013,1,101.580001831055,,,,
3/28/2011,7/1/2013,1,101.430000305176,,,,
3/28/2011,8/1/2013,1,101.300003051758,,,,
3/28/2011,9/1/2013,1,101.190002441406,,,,
3/28/2011,10/1/2013,1,101.089996337891,,,,
3/28/2011,11/1/2013,1,101.01000213623,,,,
3/28/2011,12/1/2013,1,100.949996948242,,,,
3/28/2011,1/1/2014,1,100.830001831055,,,,
3/28/2011,2/1/2014,1,100.720001220703,,,,
3/28/2011,3/1/2014,1,100.610000610352,,,,
3/28/2011,4/1/2014,1,100.51000213623,,,,
3/28/2011,5/1/2014,1,100.410003662109,,,,
3/28/2011,6/1/2014,1,100.309997558594,,,,
3/28/2011,7/1/2014,1,100.209999084473,,,,
3/28/2011,8/1/2014,1,100.120002746582,,,,
3/28/2011,9/1/2014,1,100.029998779297,,,,
3/28/2011,10/1/2014,1,99.9499969482422,,,,
3/28/2011,11/1/2014,1,99.879997253418,,,,
3/28/2011,1/1/2015,1,99.8099975585938,,,,
3/28/2011,2/1/2015,1,99.7799987792969,,,,
3/28/2011,3/1/2015,1,99.7600021362305,,,,
3/28/2011,4/1/2015,1,99.7600021362305,,,,
3/28/2011,5/1/2015,1,99.7699966430664,,,,
3/28/2011,6/1/2015,1,99.7799987792969,,,,
3/28/2011,7/1/2015,1,99.7900009155273,,,,
3/28/2011,8/1/2015,1,99.8000030517578,,,,
3/28/2011,9/1/2015,1,99.8199996948242,,,,
3/28/2011,10/1/2015,1,99.8399963378906,,,,
3/28/2011,11/1/2015,1,99.8600006103516,,,,
3/28/2011,12/1/2015,1,99.879997253418,,,,
3/28/2011,1/1/2016,1,99.9000015258789,,,,
3/28/2011,2/1/2016,1,99.9199981689453,,,,
3/28/2011,3/1/2016,1,99.9499969482422,,,,
3/28/2011,4/1/2016,1,99.9800033569336,,,,
3/28/2011,5/1/2016,1,100.01000213623,,,,
3/28/2011,6/1/2016,1,100.040000915527,,,,
3/28/2011,7/1/2016,1,100.080001831055,,,,
3/28/2011,8/1/2016,1,100.120002746582,,,,
3/28/2011,9/1/2016,1,100.160003662109,,,,
3/28/2011,10/1/2016,1,100.199996948242,,,,
3/28/2011,11/1/2016,1,100.23999786377,,,,
3/28/2011,12/1/2016,1,100.279998779297,,,,
3/28/2011,6/1/2017,1,100.529998779297,,,,
3/28/2011,12/1/2017,1,100.790000915527,,,,
3/28/2011,6/1/2018,1,101.180000305176,,,,
3/28/2011,12/1/2018,1,101.569999694824,,,,
3/28/2011,6/1/2019,1,102.040000915527,,,,
3/28/2011,12/1/2019,1,102.51000213623,,,,
3/28/2011,5/1/2011,1,103.980003356934,105.76000213623,103.599998474121,222800,
3/28/2011,6/1/2011,1,104.559997558594,106.300003051758,104.160003662109,58177,
3/28/2011,7/1/2011,1,105.059997558594,106.660003662109,104.599998474121,25770,
3/28/2011,8/1/2011,1,105.370002746582,106.970001220703,105,7673,
3/28/2011,9/1/2011,1,105.599998474121,107.129997253418,105.279998779297,8693,
3/28/2011,12/1/2011,1,105.930000305176,107.279998779297,105.589996337891,24629,
3/28/2011,6/1/2012,1,104.5,105.349998474121,104.199996948242,4572,
3/28/2011,12/1/2012,1,103,104.169998168945,102.709999084473,6965,
3/28/2011,12/1/2014,1,99.8600006103516,100.779998779297,99.75,736,
3/28/2011,8/1/2011,3,3.08080005645752,,,,
3/28/2011,9/1/2011,3,3.09570002555847,,,,
3/28/2011,10/1/2011,3,3.11059999465942,,,,
3/28/2011,11/1/2011,3,3.12599992752075,,,,
3/28/2011,12/1/2011,3,3.14070010185242,,,,
3/28/2011,1/1/2012,3,3.15420007705688,,,,
3/28/2011,2/1/2012,3,3.15689992904663,,,,
3/28/2011,3/1/2012,3,3.14540004730225,,,,
3/28/2011,4/1/2012,3,3.11820006370544,,,,
3/28/2011,5/1/2012,3,3.09419989585876,,,,
3/28/2011,6/1/2012,3,3.07769989967346,,,,
3/28/2011,7/1/2012,3,3.07669997215271,,,,
3/28/2011,8/1/2012,3,3.07920002937317,,,,
3/28/2011,9/1/2012,3,3.08520007133484,,,,
3/28/2011,10/1/2012,3,3.09120011329651,,,,
3/28/2011,11/1/2012,3,3.0971999168396,,,,
3/28/2011,12/1/2012,3,3.10269999504089,,,,
3/28/2011,1/1/2013,3,3.10969996452332,,,,
3/28/2011,4/1/2011,3,3.02489995956421,3.07170009613037,3.01900005340576,23393,
3/28/2011,5/1/2011,3,3.04119992256165,3.08800005912781,3.03550004959106,47597,
3/28/2011,6/1/2011,3,3.05430006980896,3.09910011291504,3.04870009422302,16830,
3/28/2011,7/1/2011,3,3.06750011444092,3.10780000686645,3.06430006027222,6256,
3/28/2011,7/1/2011,4,2.99930000305176,,,,
3/28/2011,8/1/2011,4,2.9760000705719,,,,
3/28/2011,9/1/2011,4,2.94530010223389,,,,
3/28/2011,10/1/2011,4,2.8076000213623,,,,
3/28/2011,11/1/2011,4,2.77519989013672,,,,
3/28/2011,1/1/2012,4,2.76519989967346,,,,
3/28/2011,2/1/2012,4,2.77769994735718,,,,
3/28/2011,3/1/2012,4,2.79040002822876,,,,
3/28/2011,4/1/2012,4,2.90339994430542,,,,
3/28/2011,5/1/2012,4,2.90490007400513,,,,
3/28/2011,6/1/2012,4,2.89790010452271,,,,
3/28/2011,7/1/2012,4,2.88490009307861,,,,
3/28/2011,8/1/2012,4,2.86240005493164,,,,
3/28/2011,9/1/2012,4,2.83489990234375,,,,
3/28/2011,10/1/2012,4,2.71239995956421,,,,
3/28/2011,11/1/2012,4,2.68540000915527,,,,
3/28/2011,12/1/2012,4,2.66890001296997,,,,
3/28/2011,1/1/2013,4,2.67389988899231,,,,
3/28/2011,2/1/2013,4,2.68140006065369,,,,
3/28/2011,3/1/2013,4,2.68889999389648,,,,
3/28/2011,4/1/2013,4,2.78889989852905,,,,
3/28/2011,5/1/2013,4,2.79889988899231,,,,
3/28/2011,6/1/2013,4,2.79390001296997,,,,
3/28/2011,7/1/2013,4,2.78889989852905,,,,
3/28/2011,8/1/2013,4,2.78390002250671,,,,
3/28/2011,9/1/2013,4,2.77640008926392,,,,
3/28/2011,10/1/2013,4,2.7014000415802,,,,
3/28/2011,11/1/2013,4,2.69339990615845,,,,
3/28/2011,12/1/2013,4,2.69140005111694,,,,
3/28/2011,1/1/2014,4,2.69539999961853,,,,
3/28/2011,2/1/2014,4,2.70790004730225,,,,
3/28/2011,3/1/2014,4,2.71390008926392,,,,
3/28/2011,4/1/2011,4,3.02740001678467,3.05800008773804,3.0132999420166,21306,
3/28/2011,5/1/2011,4,3.02760004997253,3.06389999389648,3.01570010185242,34753,
3/28/2011,6/1/2011,4,3.01579999923706,3.04850006103516,3.00500011444092,12716,
3/28/2011,12/1/2011,4,2.76360011100769,2.80040001869202,2.75469994544983,677,
3/29/2011,8/1/2011,1,106.069999694824,,,,
3/29/2011,9/1/2011,1,106.269996643066,,,,
3/29/2011,10/1/2011,1,106.400001525879,,,,
3/29/2011,5/1/2011,1,104.790000915527,105,102.699996948242,246699,
3/29/2011,6/1/2011,1,105.319999694824,105.5,103.220001220703,72528,
3/29/2011,7/1/2011,1,105.790000915527,105.949996948242,103.73999786377,28650,
3/29/2011,11/1/2011,1,106.480003356934,106.349998474121,104.550003051758,6135,
3/29/2011,12/1/2011,1,106.5,106.639999389648,104.540000915527,29688,
3/29/2011,1/1/2012,1,106.370002746582,106.339996337891,105.01000213623,2978,
3/29/2011,2/1/2012,1,106.180000305176,106.139999389648,105.209999084473,2305,
3/29/2011,3/1/2012,1,105.970001220703,105.620002746582,105.110000610352,3895,
3/29/2011,4/1/2012,1,105.699996948242,105.830001831055,104.349998474121,1645,
3/29/2011,5/1/2012,1,105.410003662109,105.51000213623,104.089996337891,1262,
3/29/2011,6/1/2012,1,105.139999389648,105.23999786377,103.5,4581,
3/29/2011,7/1/2012,1,104.800003051758,104.900001525879,103.540000915527,291,
3/29/2011,8/1/2012,1,104.459999084473,104.529998779297,103.25,78,
3/29/2011,9/1/2012,1,104.160003662109,104.23999786377,102.970001220703,259,
3/29/2011,10/1/2012,1,103.900001525879,103.970001220703,102.730003356934,36,
3/29/2011,11/1/2012,1,103.699996948242,103.769996643066,102.529998779297,3,
3/29/2011,12/1/2012,1,103.559997558594,103.699996948242,102.050003051758,9438,
3/29/2011,1/1/2013,1,103.300003051758,103.410003662109,102.139999389648,1,
3/29/2011,2/1/2013,1,103.069999694824,103.169998168945,101.919998168945,0,
3/29/2011,3/1/2013,1,102.849998474121,102.930000305176,101.720001220703,250,
3/29/2011,4/1/2013,1,102.629997253418,102.699996948242,101.51000213623,0,
3/29/2011,5/1/2013,1,102.410003662109,,,0,
3/29/2011,6/1/2013,1,102.199996948242,,,34,
3/29/2011,7/1/2013,1,102.059997558594,,,0,
3/29/2011,8/1/2013,1,101.940002441406,,,0,
3/29/2011,9/1/2013,1,101.849998474121,,,0,
3/29/2011,10/1/2013,1,101.76000213623,,,0,
3/29/2011,11/1/2013,1,101.690002441406,,,0,
3/29/2011,12/1/2013,1,101.639999389648,101.75,100.379997253418,2834,
3/29/2011,1/1/2014,1,101.529998779297,,,0,
3/29/2011,2/1/2014,1,101.419998168945,,,0,
3/29/2011,3/1/2014,1,101.309997558594,,,0,
3/29/2011,4/1/2014,1,101.209999084473,,,0,
3/29/2011,5/1/2014,1,101.110000610352,,,0,
3/29/2011,6/1/2014,1,101.01000213623,,,0,
3/29/2011,7/1/2014,1,100.910003662109,,,0,
3/29/2011,8/1/2014,1,100.819999694824,,,0,
3/29/2011,9/1/2014,1,100.730003356934,,,0,
3/29/2011,10/1/2014,1,100.650001525879,,,0,
3/29/2011,11/1/2014,1,100.580001831055,,,0,
3/29/2011,12/1/2014,1,100.559997558594,100.599998474121,99.0100021362305,719,
3/29/2011,1/1/2015,1,100.51000213623,,,0,
3/29/2011,2/1/2015,1,100.480003356934,,,0,
3/29/2011,3/1/2015,1,100.459999084473,,,0,
3/29/2011,4/1/2015,1,100.459999084473,,,0,
3/29/2011,5/1/2015,1,100.459999084473,,,0,
3/29/2011,6/1/2015,1,100.459999084473,,,0,
3/29/2011,7/1/2015,1,100.470001220703,,,0,
3/29/2011,8/1/2015,1,100.480003356934,,,0,
3/29/2011,9/1/2015,1,100.5,,,0,
3/29/2011,10/1/2015,1,100.519996643066,,,0,
3/29/2011,11/1/2015,1,100.540000915527,,,0,
3/29/2011,12/1/2015,1,100.559997558594,100.650001525879,99.7600021362305,314,
3/29/2011,1/1/2016,1,100.580001831055,,,0,
3/29/2011,2/1/2016,1,100.599998474121,,,0,
3/29/2011,3/1/2016,1,100.629997253418,,,0,
3/29/2011,4/1/2016,1,100.660003662109,,,0,
3/29/2011,5/1/2016,1,100.690002441406,,,0,
3/29/2011,6/1/2016,1,100.720001220703,,,0,
3/29/2011,7/1/2016,1,100.76000213623,,,0,
3/29/2011,8/1/2016,1,100.800003051758,,,0,
3/29/2011,9/1/2016,1,100.839996337891,,,0,
3/29/2011,10/1/2016,1,100.879997253418,,,0,
3/29/2011,11/1/2016,1,100.919998168945,,,0,
3/29/2011,12/1/2016,1,100.959999084473,100.930000305176,,50,
3/29/2011,6/1/2017,1,101.209999084473,,,0,
3/29/2011,12/1/2017,1,101.470001220703,101.319999694824,,46,
3/29/2011,6/1/2018,1,101.819999694824,,,0,
3/29/2011,12/1/2018,1,102.190002441406,102.209999084473,101.970001220703,2,
3/29/2011,6/1/2019,1,102.620002746582,,,0,
3/29/2011,12/1/2019,1,103.050003051758,102.370002746582,102.370002746582,3,
3/29/2011,10/1/2011,3,3.12619996070862,,,,
3/29/2011,11/1/2011,3,3.14100003242493,,,,
3/29/2011,12/1/2011,3,3.15510010719299,,,,
3/29/2011,1/1/2012,3,3.1686999797821,,,,
3/29/2011,2/1/2012,3,3.1716001033783,,,,
3/29/2011,3/1/2012,3,3.16009998321533,,,,
3/29/2011,4/1/2012,3,3.13260006904602,,,,
3/29/2011,5/1/2012,3,3.10809993743896,,,,
3/29/2011,6/1/2012,3,3.09109997749329,,,,
3/29/2011,7/1/2012,3,3.09010004997253,,,,
3/29/2011,8/1/2012,3,3.09310007095337,,,,
3/29/2011,9/1/2012,3,3.09910011291504,,,,
3/29/2011,10/1/2012,3,3.10509991645813,,,,
3/29/2011,11/1/2012,3,3.1110999584198,,,,
3/29/2011,12/1/2012,3,3.11710000038147,,,,
3/29/2011,1/1/2013,3,3.12409996986389,,,,
3/29/2011,4/1/2011,3,3.04150009155273,3.05209994316101,3.00359988212585,22281,
3/29/2011,5/1/2011,3,3.05730009078979,3.06879997253418,3.01830005645752,50907,
3/29/2011,6/1/2011,3,3.06979990005493,3.08089995384216,3.03069996833801,17474,
3/29/2011,7/1/2011,3,3.08260011672974,3.09130001068115,3.04760003089905,9912,
3/29/2011,8/1/2011,3,3.09590005874634,3.10549998283386,3.06500005722046,5235,
3/29/2011,9/1/2011,3,3.11089992523193,3.11989998817444,3.08410000801086,2814,
3/29/2011,7/1/2011,4,3.01489996910095,,,,
3/29/2011,8/1/2011,4,2.9918999671936,,,,
3/29/2011,9/1/2011,4,2.96189999580383,,,,
3/29/2011,4/1/2014,4,2.71390008926392,,,,
3/29/2011,4/1/2011,4,3.04579997062683,3.05480003356934,3.0106999874115,21049,
3/29/2011,5/1/2011,4,3.04360008239746,3.05390000343323,3.00710010528564,40827,
3/29/2011,6/1/2011,4,3.03099989891052,3.04029989242554,2.99489998817444,18136,
3/29/2011,10/1/2011,4,2.82520008087158,2.82800006866455,2.78239989280701,1503,
3/29/2011,11/1/2011,4,2.79259991645813,2.79019999504089,2.78010010719299,728,
3/29/2011,12/1/2011,4,2.78069996833801,2.78399991989136,2.74320006370544,1321,
3/29/2011,1/1/2012,4,2.78259992599487,2.78080010414124,2.78080010414124,250,
3/29/2011,2/1/2012,4,2.79509997367859,2.77449989318848,2.77449989318848,254,
3/29/2011,3/1/2012,4,2.80859994888306,,,105,
3/29/2011,4/1/2012,4,2.92210006713867,,,5,
3/29/2011,5/1/2012,4,2.9235999584198,,,0,
3/29/2011,6/1/2012,4,2.91659998893738,2.90510010719299,2.90109992027283,251,
3/29/2011,7/1/2012,4,2.90359997749329,,,0,
3/29/2011,8/1/2012,4,2.88109993934631,,,0,
3/29/2011,9/1/2012,4,2.853600025177,,,0,
3/29/2011,10/1/2012,4,2.73110008239746,,,0,
3/29/2011,11/1/2012,4,2.70409989356995,,,0,
3/29/2011,12/1/2012,4,2.68759989738464,,,0,
3/29/2011,1/1/2013,4,2.69260001182556,,,0,
3/29/2011,2/1/2013,4,2.70009994506836,,,0,
3/29/2011,3/1/2013,4,2.70760011672974,,,0,
3/29/2011,4/1/2013,4,2.8076000213623,,,0,
3/29/2011,5/1/2013,4,2.81760001182556,,,0,
3/29/2011,6/1/2013,4,2.81259989738464,,,0,
3/29/2011,7/1/2013,4,2.8076000213623,,,0,
3/29/2011,8/1/2013,4,2.80259990692139,,,0,
3/29/2011,9/1/2013,4,2.79509997367859,,,0,
3/29/2011,10/1/2013,4,2.72009992599487,,,0,
3/29/2011,11/1/2013,4,2.7121000289917,,,0,
3/29/2011,12/1/2013,4,2.71009993553162,,,0,
3/29/2011,1/1/2014,4,2.7140998840332,,,0,
3/29/2011,2/1/2014,4,2.72659993171692,,,0,
3/29/2011,3/1/2014,4,2.73259997367859,,,0,
3/30/2011,11/1/2011,1,106.319999694824,,,,
3/30/2011,1/1/2012,1,106.230003356934,,,,
3/30/2011,2/1/2012,1,106.069999694824,,,,
3/30/2011,3/1/2012,1,105.889999389648,,,,
3/30/2011,4/1/2012,1,105.669998168945,,,,
3/30/2011,5/1/2012,1,105.389999389648,,,,
3/30/2011,6/1/2012,1,105.110000610352,,,,
3/30/2011,7/1/2012,1,104.76000213623,,,,
3/30/2011,8/1/2012,1,104.410003662109,,,,
3/30/2011,9/1/2012,1,104.089996337891,,,,
3/30/2011,10/1/2012,1,103.809997558594,,,,
3/30/2011,11/1/2012,1,103.610000610352,,,,
3/30/2011,1/1/2013,1,103.190002441406,,,,
3/30/2011,2/1/2013,1,102.949996948242,,,,
3/30/2011,3/1/2013,1,102.720001220703,,,,
3/30/2011,4/1/2013,1,102.48999786377,,,,
3/30/2011,5/1/2013,1,102.269996643066,,,,
3/30/2011,6/1/2013,1,102.059997558594,,,,
3/30/2011,7/1/2013,1,101.910003662109,,,,
3/30/2011,8/1/2013,1,101.779998779297,,,,
3/30/2011,9/1/2013,1,101.680000305176,,,,
3/30/2011,10/1/2013,1,101.589996337891,,,,
3/30/2011,11/1/2013,1,101.51000213623,,,,
3/30/2011,12/1/2013,1,101.449996948242,,,,
3/30/2011,1/1/2014,1,101.339996337891,,,,
3/30/2011,2/1/2014,1,101.230003356934,,,,
3/30/2011,3/1/2014,1,101.120002746582,,,,
3/30/2011,4/1/2014,1,101.019996643066,,,,
3/30/2011,5/1/2014,1,100.919998168945,,,,
3/30/2011,6/1/2014,1,100.819999694824,,,,
3/30/2011,7/1/2014,1,100.720001220703,,,,
3/30/2011,8/1/2014,1,100.629997253418,,,,
3/30/2011,9/1/2014,1,100.540000915527,,,,
3/30/2011,10/1/2014,1,100.459999084473,,,,
3/30/2011,11/1/2014,1,100.389999389648,,,,
3/30/2011,12/1/2014,1,100.370002746582,,,,
3/30/2011,1/1/2015,1,100.319999694824,,,,
3/30/2011,2/1/2015,1,100.290000915527,,,,
3/30/2011,3/1/2015,1,100.269996643066,,,,
3/30/2011,4/1/2015,1,100.26000213623,,,,
3/30/2011,5/1/2015,1,100.25,,,,
3/30/2011,6/1/2015,1,100.25,,,,
3/30/2011,7/1/2015,1,100.25,,,,
3/30/2011,8/1/2015,1,100.26000213623,,,,
3/30/2011,9/1/2015,1,100.269996643066,,,,
3/30/2011,10/1/2015,1,100.290000915527,,,,
3/30/2011,11/1/2015,1,100.309997558594,,,,
3/30/2011,12/1/2015,1,100.330001831055,,,,
3/30/2011,1/1/2016,1,100.349998474121,,,,
3/30/2011,2/1/2016,1,100.370002746582,,,,
3/30/2011,3/1/2016,1,100.400001525879,,,,
3/30/2011,4/1/2016,1,100.430000305176,,,,
3/30/2011,5/1/2016,1,100.459999084473,,,,
3/30/2011,6/1/2016,1,100.48999786377,,,,
3/30/2011,7/1/2016,1,100.529998779297,,,,
3/30/2011,8/1/2016,1,100.569999694824,,,,
3/30/2011,9/1/2016,1,100.610000610352,,,,
3/30/2011,10/1/2016,1,100.650001525879,,,,
3/30/2011,11/1/2016,1,100.690002441406,,,,
3/30/2011,12/1/2016,1,100.730003356934,,,,
3/30/2011,6/1/2017,1,100.980003356934,,,,
3/30/2011,12/1/2017,1,101.23999786377,,,,
3/30/2011,6/1/2018,1,101.589996337891,,,,
3/30/2011,12/1/2018,1,101.959999084473,,,,
3/30/2011,6/1/2019,1,102.389999389648,,,,
3/30/2011,12/1/2019,1,102.819999694824,,,,
3/30/2011,5/1/2011,1,104.269996643066,105.150001525879,103.440002441406,256912,
3/30/2011,6/1/2011,1,104.839996337891,105.660003662109,104.019996643066,104208,
3/30/2011,7/1/2011,1,105.370002746582,106.120002746582,104.550003051758,49781,
3/30/2011,8/1/2011,1,105.730003356934,106.419998168945,104.889999389648,18195,
3/30/2011,9/1/2011,1,106.01000213623,106.480003356934,105.169998168945,16962,
3/30/2011,10/1/2011,1,106.209999084473,106.419998168945,105.589996337891,9643,
3/30/2011,12/1/2011,1,106.349998474121,106.919998168945,105.459999084473,45786,
3/30/2011,12/1/2012,1,103.459999084473,103.809997558594,102.730003356934,13502,
3/30/2011,9/1/2011,3,3.10369992256165,,,,
3/30/2011,10/1/2011,3,3.11849999427795,,,,
3/30/2011,11/1/2011,3,3.13269996643066,,,,
3/30/2011,1/1/2012,3,3.16000008583069,,,,
3/30/2011,2/1/2012,3,3.16300010681152,,,,
3/30/2011,3/1/2012,3,3.1521999835968,,,,
3/30/2011,4/1/2012,3,3.12549996376038,,,,
3/30/2011,5/1/2012,3,3.10150003433228,,,,
3/30/2011,6/1/2012,3,3.08500003814697,,,,
3/30/2011,7/1/2012,3,3.0845000743866,,,,
3/30/2011,8/1/2012,3,3.08800005912781,,,,
3/30/2011,9/1/2012,3,3.09400010108948,,,,
3/30/2011,10/1/2012,3,3.09999990463257,,,,
3/30/2011,11/1/2012,3,3.10599994659424,,,,
3/30/2011,12/1/2012,3,3.11199998855591,,,,
3/30/2011,1/1/2013,3,3.11899995803833,,,,
3/30/2011,4/1/2011,3,3.03959989547729,3.05719995498657,3.02379989624023,19976,
3/30/2011,5/1/2011,3,3.05340003967285,3.07200002670288,3.03660011291504,48242,
3/30/2011,6/1/2011,3,3.06489992141724,3.08279991149902,3.04819989204407,20549,
3/30/2011,7/1/2011,3,3.07669997215271,3.09400010108948,3.05999994277954,10871,
3/30/2011,8/1/2011,3,3.08920001983643,3.10240006446838,3.07299995422363,3845,
3/30/2011,12/1/2011,3,3.146399974823,3.16160011291504,3.12960004806519,7028,
3/30/2011,8/1/2011,4,3.00149989128113,,,,
3/30/2011,9/1/2011,4,2.97059988975525,,,,
3/30/2011,10/1/2011,4,2.83349990844727,,,,
3/30/2011,4/1/2014,4,2.73259997367859,,,,
3/30/2011,4/1/2011,4,3.06399989128113,3.07410001754761,3.03769993782043,21684,
3/30/2011,5/1/2011,4,3.05730009078979,3.06900000572205,3.03279995918274,47428,
3/30/2011,6/1/2011,4,3.04180002212524,3.05310010910034,3.02060008049011,21766,
3/30/2011,7/1/2011,4,3.02509999275208,3.03399991989136,3.00550007820129,9868,
3/30/2011,11/1/2011,4,2.79940009117126,2.80150008201599,2.79959988594055,944,
3/30/2011,12/1/2011,4,2.78620004653931,2.7985999584198,2.76850008964539,2308,
3/30/2011,1/1/2012,4,2.78749990463257,2.7878999710083,2.77500009536743,277,
3/30/2011,2/1/2012,4,2.79999995231628,,,5,
3/30/2011,3/1/2012,4,2.81349992752075,,,0,
3/30/2011,4/1/2012,4,2.92700004577637,,,0,
3/30/2011,5/1/2012,4,2.9284999370575,,,0,
3/30/2011,6/1/2012,4,2.92149996757507,2.92000007629395,2.92000007629395,26,
3/30/2011,7/1/2012,4,2.90849995613098,,,0,
3/30/2011,8/1/2012,4,2.88599991798401,,,0,
3/30/2011,9/1/2012,4,2.8585000038147,,,0,
3/30/2011,10/1/2012,4,2.73600006103516,,,0,
3/30/2011,11/1/2012,4,2.70900011062622,,,0,
3/30/2011,12/1/2012,4,2.69250011444092,,,0,
3/30/2011,1/1/2013,4,2.69749999046326,,,0,
3/30/2011,2/1/2013,4,2.70499992370605,,,0,
3/30/2011,3/1/2013,4,2.71250009536743,,,0,
3/30/2011,4/1/2013,4,2.8125,,,0,
3/30/2011,5/1/2013,4,2.82249999046326,,,0,
3/30/2011,6/1/2013,4,2.81750011444092,,,0,
3/30/2011,7/1/2013,4,2.8125,,,0,
3/30/2011,8/1/2013,4,2.80749988555908,,,0,
3/30/2011,9/1/2013,4,2.79999995231628,,,0,
3/30/2011,10/1/2013,4,2.72499990463257,,,0,
3/30/2011,11/1/2013,4,2.71700000762939,,,0,
3/30/2011,12/1/2013,4,2.71499991416931,,,0,
3/30/2011,1/1/2014,4,2.71900010108948,,,0,
3/30/2011,2/1/2014,4,2.73149991035461,,,0,
3/30/2011,3/1/2014,4,2.73749995231628,,,0,
3/31/2011,9/1/2011,1,108.180000305176,,,,
3/31/2011,11/1/2011,1,108.349998474121,,,,
3/31/2011,1/1/2012,1,108.180000305176,,,,
3/31/2011,2/1/2012,1,107.98999786377,,,,
3/31/2011,3/1/2012,1,107.790000915527,,,,
3/31/2011,4/1/2012,1,107.540000915527,,,,
3/31/2011,5/1/2012,1,107.230003356934,,,,
3/31/2011,6/1/2012,1,106.919998168945,,,,
3/31/2011,7/1/2012,1,106.550003051758,,,,
3/31/2011,8/1/2012,1,106.169998168945,,,,
3/31/2011,9/1/2012,1,105.800003051758,,,,
3/31/2011,10/1/2012,1,105.480003356934,,,,
3/31/2011,11/1/2012,1,105.26000213623,,,,
3/31/2011,1/1/2013,1,104.809997558594,,,,
3/31/2011,2/1/2013,1,104.540000915527,,,,
3/31/2011,3/1/2013,1,104.279998779297,,,,
3/31/2011,4/1/2013,1,104.019996643066,,,,
3/31/2011,5/1/2013,1,103.769996643066,,,,
3/31/2011,6/1/2013,1,103.529998779297,,,,
3/31/2011,7/1/2013,1,103.349998474121,,,,
3/31/2011,8/1/2013,1,103.190002441406,,,,
3/31/2011,9/1/2013,1,103.050003051758,,,,
3/31/2011,10/1/2013,1,102.930000305176,,,,
3/31/2011,11/1/2013,1,102.819999694824,,,,
3/31/2011,1/1/2014,1,102.610000610352,,,,
3/31/2011,2/1/2014,1,102.48999786377,,,,
3/31/2011,3/1/2014,1,102.370002746582,,,,
3/31/2011,4/1/2014,1,102.25,,,,
3/31/2011,5/1/2014,1,102.129997253418,,,,
3/31/2011,6/1/2014,1,102.019996643066,,,,
3/31/2011,7/1/2014,1,101.910003662109,,,,
3/31/2011,8/1/2014,1,101.800003051758,,,,
3/31/2011,9/1/2014,1,101.699996948242,,,,
3/31/2011,10/1/2014,1,101.610000610352,,,,
3/31/2011,11/1/2014,1,101.529998779297,,,,
3/31/2011,1/1/2015,1,101.430000305176,,,,
3/31/2011,2/1/2015,1,101.389999389648,,,,
3/31/2011,3/1/2015,1,101.360000610352,,,,
3/31/2011,4/1/2015,1,101.339996337891,,,,
3/31/2011,5/1/2015,1,101.330001831055,,,,
3/31/2011,6/1/2015,1,101.330001831055,,,,
3/31/2011,7/1/2015,1,101.330001831055,,,,
3/31/2011,8/1/2015,1,101.330001831055,,,,
3/31/2011,9/1/2015,1,101.330001831055,,,,
3/31/2011,10/1/2015,1,101.339996337891,,,,
3/31/2011,11/1/2015,1,101.360000610352,,,,
3/31/2011,1/1/2016,1,101.389999389648,,,,
3/31/2011,2/1/2016,1,101.410003662109,,,,
3/31/2011,3/1/2016,1,101.430000305176,,,,
3/31/2011,4/1/2016,1,101.459999084473,,,,
3/31/2011,5/1/2016,1,101.48999786377,,,,
3/31/2011,6/1/2016,1,101.519996643066,,,,
3/31/2011,7/1/2016,1,101.550003051758,,,,
3/31/2011,8/1/2016,1,101.589996337891,,,,
3/31/2011,9/1/2016,1,101.629997253418,,,,
3/31/2011,10/1/2016,1,101.669998168945,,,,
3/31/2011,11/1/2016,1,101.709999084473,,,,
3/31/2011,6/1/2017,1,102,,,,
3/31/2011,6/1/2018,1,102.610000610352,,,,
3/31/2011,12/1/2018,1,102.980003356934,,,,
3/31/2011,6/1/2019,1,103.410003662109,,,,
3/31/2011,12/1/2019,1,103.839996337891,,,,
3/31/2011,5/1/2011,1,106.720001220703,106.830001831055,104.120002746582,270337,
3/31/2011,6/1/2011,1,107.23999786377,107.349998474121,104.699996948242,93073,
3/31/2011,7/1/2011,1,107.709999084473,107.800003051758,105.349998474121,45671,
3/31/2011,8/1/2011,1,107.98999786377,108.089996337891,105.900001525879,18337,
3/31/2011,10/1/2011,1,108.300003051758,108.370002746582,106.440002441406,8759,
3/31/2011,12/1/2011,1,108.330001831055,108.449996948242,106.209999084473,40972,
3/31/2011,12/1/2012,1,105.099998474121,105.199996948242,103.76000213623,13395,
3/31/2011,12/1/2013,1,102.730003356934,103.099998474121,101.819999694824,4358,
3/31/2011,12/1/2014,1,101.48999786377,102,101,627,
3/31/2011,12/1/2015,1,101.379997253418,101.839996337891,101.099998474121,528,
3/31/2011,12/1/2016,1,101.75,101.879997253418,101.089996337891,31,
3/31/2011,12/1/2017,1,102.26000213623,102.349998474121,101.900001525879,9,
3/31/2011,4/1/2011,3,3.08979988098145,,,,
3/31/2011,8/1/2011,3,3.14630007743835,,,,
3/31/2011,9/1/2011,3,3.1603000164032,,,,
3/31/2011,11/1/2011,3,3.18880009651184,,,,
3/31/2011,12/1/2011,3,3.20250010490417,,,,
3/31/2011,1/1/2012,3,3.21569991111755,,,,
3/31/2011,2/1/2012,3,3.21830010414124,,,,
3/31/2011,3/1/2012,3,3.20709991455078,,,,
3/31/2011,4/1/2012,3,3.18059992790222,,,,
3/31/2011,5/1/2012,3,3.15659999847412,,,,
3/31/2011,6/1/2012,3,3.13960003852844,,,,
3/31/2011,7/1/2012,3,3.13910007476807,,,,
3/31/2011,8/1/2012,3,3.14260005950928,,,,
3/31/2011,9/1/2012,3,3.14860010147095,,,,
3/31/2011,10/1/2012,3,3.15459990501404,,,,
3/31/2011,11/1/2012,3,3.16059994697571,,,,
3/31/2011,12/1/2012,3,3.16659998893738,,,,
3/31/2011,1/1/2013,3,3.1735999584198,,,,
3/31/2011,5/1/2011,3,3.11249995231628,3.13059997558594,3.05250000953674,52948,
3/31/2011,6/1/2011,3,3.12330007553101,3.13969993591309,3.06489992141724,23641,
3/31/2011,7/1/2011,3,3.13459992408752,3.14560008049011,3.07999992370605,12168,
3/31/2011,10/1/2011,3,3.17449998855591,3.17519998550415,3.12080001831055,1804,
3/31/2011,4/1/2011,4,3.10759997367859,,,,
3/31/2011,3/1/2012,4,2.86910009384155,,,,
3/31/2011,4/1/2012,4,2.98259997367859,,,,
3/31/2011,5/1/2012,4,2.9841001033783,,,,
3/31/2011,6/1/2012,4,2.97709989547729,,,,
3/31/2011,7/1/2012,4,2.9640998840332,,,,
3/31/2011,8/1/2012,4,2.94160008430481,,,,
3/31/2011,9/1/2012,4,2.91409993171692,,,,
3/31/2011,10/1/2012,4,2.79159998893738,,,,
3/31/2011,11/1/2012,4,2.76460003852844,,,,
3/31/2011,12/1/2012,4,2.74810004234314,,,,
3/31/2011,1/1/2013,4,2.75309991836548,,,,
3/31/2011,2/1/2013,4,2.76060009002686,,,,
3/31/2011,3/1/2013,4,2.76810002326965,,,,
3/31/2011,4/1/2013,4,2.86809992790222,,,,
3/31/2011,5/1/2013,4,2.87809991836548,,,,
3/31/2011,6/1/2013,4,2.87310004234314,,,,
3/31/2011,7/1/2013,4,2.86809992790222,,,,
3/31/2011,8/1/2013,4,2.86310005187988,,,,
3/31/2011,9/1/2013,4,2.85560011863708,,,,
3/31/2011,10/1/2013,4,2.78060007095337,,,,
3/31/2011,11/1/2013,4,2.77259993553162,,,,
3/31/2011,12/1/2013,4,2.77060008049011,,,,
3/31/2011,1/1/2014,4,2.7746000289917,,,,
3/31/2011,2/1/2014,4,2.78710007667541,,,,
3/31/2011,3/1/2014,4,2.79310011863708,,,,
3/31/2011,5/1/2011,4,3.10770010948181,3.11999988555908,3.05749988555908,50609,
3/31/2011,6/1/2011,4,3.09179997444153,3.10120010375977,3.04250001907349,27310,
3/31/2011,7/1/2011,4,3.07540011405945,3.07590007781982,3.02999997138977,11702,
3/31/2011,8/1/2011,4,3.05270004272461,3.05419993400574,3.01629996299744,4734,
3/31/2011,9/1/2011,4,3.0229001045227,3.02360010147095,2.98539996147156,5066,
3/31/2011,10/1/2011,4,2.88910007476807,2.89170002937317,2.84340000152588,3066,
3/31/2011,11/1/2011,4,2.85520005226135,2.84739995002747,2.83330011367798,1126,
3/31/2011,12/1/2011,4,2.8422999382019,2.84389996528625,2.79730010032654,3292,
3/31/2011,1/1/2012,4,2.84360003471375,2.83570003509521,2.82870006561279,461,
3/31/2011,2/1/2012,4,2.85610008239746,2.84599995613098,2.84060001373291,81,
4/1/2011,9/1/2011,1,109.309997558594,,,,
4/1/2011,11/1/2011,1,109.419998168945,,,,
4/1/2011,1/1/2012,1,109.160003662109,,,,
4/1/2011,2/1/2012,1,108.919998168945,,,,
4/1/2011,3/1/2012,1,108.669998168945,,,,
4/1/2011,4/1/2012,1,108.370002746582,,,,
4/1/2011,5/1/2012,1,108.040000915527,,,,
4/1/2011,6/1/2012,1,107.690002441406,,,,
4/1/2011,7/1/2012,1,107.279998779297,,,,
4/1/2011,8/1/2012,1,106.860000610352,,,,
4/1/2011,9/1/2012,1,106.459999084473,,,,
4/1/2011,10/1/2012,1,106.110000610352,,,,
4/1/2011,11/1/2012,1,105.830001831055,,,,
4/1/2011,1/1/2013,1,105.319999694824,,,,
4/1/2011,2/1/2013,1,105.019996643066,,,,
4/1/2011,3/1/2013,1,104.73999786377,,,,
4/1/2011,4/1/2013,1,104.470001220703,,,,
4/1/2011,5/1/2013,1,104.209999084473,,,,
4/1/2011,6/1/2013,1,103.959999084473,,,,
4/1/2011,7/1/2013,1,103.769996643066,,,,
4/1/2011,8/1/2013,1,103.589996337891,,,,
4/1/2011,9/1/2013,1,103.440002441406,,,,
4/1/2011,10/1/2013,1,103.300003051758,,,,
4/1/2011,11/1/2013,1,103.180000305176,,,,
4/1/2011,1/1/2014,1,102.940002441406,,,,
4/1/2011,2/1/2014,1,102.800003051758,,,,
4/1/2011,3/1/2014,1,102.660003662109,,,,
4/1/2011,4/1/2014,1,102.529998779297,,,,
4/1/2011,5/1/2014,1,102.400001525879,,,,
4/1/2011,6/1/2014,1,102.269996643066,,,,
4/1/2011,7/1/2014,1,102.139999389648,,,,
4/1/2011,8/1/2014,1,102.019996643066,,,,
4/1/2011,9/1/2014,1,101.910003662109,,,,
4/1/2011,10/1/2014,1,101.800003051758,,,,
4/1/2011,11/1/2014,1,101.699996948242,,,,
4/1/2011,12/1/2014,1,101.639999389648,,,,
4/1/2011,1/1/2015,1,101.569999694824,,,,
4/1/2011,2/1/2015,1,101.51000213623,,,,
4/1/2011,3/1/2015,1,101.470001220703,,,,
4/1/2011,4/1/2015,1,101.440002441406,,,,
4/1/2011,5/1/2015,1,101.419998168945,,,,
4/1/2011,6/1/2015,1,101.410003662109,,,,
4/1/2011,7/1/2015,1,101.400001525879,,,,
4/1/2011,8/1/2015,1,101.389999389648,,,,
4/1/2011,9/1/2015,1,101.379997253418,,,,
4/1/2011,10/1/2015,1,101.379997253418,,,,
4/1/2011,11/1/2015,1,101.379997253418,,,,
4/1/2011,12/1/2015,1,101.389999389648,,,,
4/1/2011,1/1/2016,1,101.389999389648,,,,
4/1/2011,2/1/2016,1,101.400001525879,,,,
4/1/2011,3/1/2016,1,101.410003662109,,,,
4/1/2011,4/1/2016,1,101.430000305176,,,,
4/1/2011,5/1/2016,1,101.449996948242,,,,
4/1/2011,6/1/2016,1,101.470001220703,,,,
4/1/2011,7/1/2016,1,101.48999786377,,,,
4/1/2011,8/1/2016,1,101.519996643066,,,,
4/1/2011,9/1/2016,1,101.550003051758,,,,
4/1/2011,10/1/2016,1,101.580001831055,,,,
4/1/2011,11/1/2016,1,101.610000610352,,,,
4/1/2011,12/1/2016,1,101.639999389648,,,,
4/1/2011,6/1/2017,1,101.849998474121,,,,
4/1/2011,12/1/2017,1,102.069999694824,,,,
4/1/2011,6/1/2018,1,102.319999694824,,,,
4/1/2011,12/1/2018,1,102.569999694824,,,,
4/1/2011,6/1/2019,1,102.940002441406,,,,
4/1/2011,12/1/2019,1,103.319999694824,,,,
4/1/2011,5/1/2011,1,107.940002441406,108.470001220703,106.300003051758,282831,
4/1/2011,6/1/2011,1,108.5,109,106.839996337891,97215,
4/1/2011,7/1/2011,1,108.940002441406,109.400001525879,107.339996337891,41093,
4/1/2011,8/1/2011,1,109.169998168945,109.610000610352,107.620002746582,18301,
4/1/2011,10/1/2011,1,109.410003662109,109.580001831055,107.940002441406,9104,
4/1/2011,12/1/2011,1,109.349998474121,109.769996643066,107.930000305176,37032,
4/1/2011,12/1/2012,1,105.629997253418,105.940002441406,104.669998168945,14233,
4/1/2011,12/1/2013,1,103.080001831055,103.400001525879,102.220001220703,4251,
4/1/2011,8/1/2011,3,3.1686999797821,,,,
4/1/2011,9/1/2011,3,3.18269991874695,,,,
4/1/2011,10/1/2011,3,3.19679999351501,,,,
4/1/2011,5/1/2011,3,3.13450002670288,3.14400005340576,3.09249997138977,42421,
4/1/2011,6/1/2011,3,3.14520001411438,3.15009999275208,3.10430002212524,16507,
4/1/2011,7/1/2011,3,3.15650010108948,3.16000008583069,3.11649990081787,6083,
4/1/2011,11/1/2011,3,3.21140003204346,3.21259999275208,3.17860007286072,1601,
4/1/2011,12/1/2011,3,3.22560000419617,3.23130011558533,3.18460011482239,4917,
4/1/2011,1/1/2012,3,3.2393000125885,3.23639988899231,3.20639991760254,661,
4/1/2011,2/1/2012,3,3.24230003356934,3.20959997177124,3.20959997177124,329,
4/1/2011,3/1/2012,3,3.23130011558533,3.22429990768433,3.19740009307861,551,
4/1/2011,4/1/2012,3,3.20429992675781,3.17350006103516,3.17350006103516,8,
4/1/2011,5/1/2012,3,3.17980003356934,,,0,
4/1/2011,6/1/2012,3,3.16230010986328,3.16120004653931,3.1243999004364,23,
4/1/2011,7/1/2012,3,3.16179990768433,,,0,
4/1/2011,8/1/2012,3,3.16529989242554,,,0,
4/1/2011,9/1/2012,3,3.17129993438721,,,0,
4/1/2011,10/1/2012,3,3.17729997634888,,,0,
4/1/2011,11/1/2012,3,3.18330001831055,,,0,
4/1/2011,12/1/2012,3,3.18930006027222,,,8,
4/1/2011,1/1/2013,3,3.19630002975464,,,0,
4/1/2011,7/1/2011,4,3.11019992828369,,,,
4/1/2011,8/1/2011,4,3.08579993247986,,,,
4/1/2011,9/1/2011,4,3.05299997329712,,,,
4/1/2011,5/1/2011,4,3.15129995346069,3.16499996185303,3.09829998016357,52051,
4/1/2011,6/1/2011,4,3.1301999092102,3.14000010490417,3.07999992370605,29013,
4/1/2011,10/1/2011,4,2.91510009765625,2.91799998283386,2.87290000915527,4460,
4/1/2011,11/1/2011,4,2.88019990921021,2.86940002441406,2.84850001335144,2364,
4/1/2011,12/1/2011,4,2.86439990997314,2.86949992179871,2.82430005073547,2881,
4/1/2011,1/1/2012,4,2.86509990692139,2.86220002174377,2.85940003395081,996,
4/1/2011,2/1/2012,4,2.8775999546051,,,10,
4/1/2011,3/1/2012,4,2.89010000228882,,,0,
4/1/2011,4/1/2012,4,3.00309991836548,,,900,
4/1/2011,5/1/2012,4,3.00359988212585,,,0,
4/1/2011,6/1/2012,4,2.99559998512268,2.98000001907349,,0,
4/1/2011,7/1/2012,4,2.98160004615784,,,0,
4/1/2011,8/1/2012,4,2.95810008049011,,,0,
4/1/2011,9/1/2012,4,2.92960000038147,,,0,
4/1/2011,10/1/2012,4,2.8060998916626,,,0,
4/1/2011,11/1/2012,4,2.77810001373291,,,0,
4/1/2011,12/1/2012,4,2.76110005378723,,,10,
4/1/2011,1/1/2013,4,2.76609992980957,,,0,
4/1/2011,2/1/2013,4,2.77360010147095,,,0,
4/1/2011,3/1/2013,4,2.78110003471375,,,0,
4/1/2011,4/1/2013,4,2.88109993934631,,,0,
4/1/2011,5/1/2013,4,2.89109992980957,,,0,
4/1/2011,6/1/2013,4,2.88610005378723,,,0,
4/1/2011,7/1/2013,4,2.88109993934631,,,0,
4/1/2011,8/1/2013,4,2.87610006332397,,,0,
4/1/2011,9/1/2013,4,2.8685998916626,,,0,
4/1/2011,10/1/2013,4,2.79360008239746,,,0,
4/1/2011,11/1/2013,4,2.78559994697571,,,0,
4/1/2011,12/1/2013,4,2.7836000919342,,,0,
4/1/2011,1/1/2014,4,2.78760004043579,,,0,
4/1/2011,2/1/2014,4,2.80010008811951,,,0,
4/1/2011,3/1/2014,4,2.8060998916626,,,0,
4/1/2011,4/1/2014,4,2.81209993362427,,,0,
4/4/2011,9/1/2011,1,110.029998779297,,,,
4/4/2011,10/1/2011,1,110.190002441406,,,,
4/4/2011,11/1/2011,1,110.26000213623,,,,
4/4/2011,3/1/2012,1,109.569999694824,,,,
4/4/2011,4/1/2012,1,109.279998779297,,,,
4/4/2011,5/1/2012,1,108.959999084473,,,,
4/4/2011,7/1/2012,1,108.220001220703,,,,
4/4/2011,8/1/2012,1,107.809997558594,,,,
4/4/2011,9/1/2012,1,107.419998168945,,,,
4/4/2011,10/1/2012,1,107.080001831055,,,,
4/4/2011,11/1/2012,1,106.809997558594,,,,
4/4/2011,12/1/2012,1,106.620002746582,,,,
4/4/2011,1/1/2013,1,106.309997558594,,,,
4/4/2011,2/1/2013,1,106.01000213623,,,,
4/4/2011,3/1/2013,1,105.720001220703,,,,
4/4/2011,4/1/2013,1,105.440002441406,,,,
4/4/2011,5/1/2013,1,105.169998168945,,,,
4/4/2011,6/1/2013,1,104.919998168945,,,,
4/4/2011,7/1/2013,1,104.720001220703,,,,
4/4/2011,8/1/2013,1,104.529998779297,,,,
4/4/2011,9/1/2013,1,104.370002746582,,,,
4/4/2011,10/1/2013,1,104.220001220703,,,,
4/4/2011,11/1/2013,1,104.089996337891,,,,
4/4/2011,1/1/2014,1,103.819999694824,,,,
4/4/2011,2/1/2014,1,103.680000305176,,,,
4/4/2011,3/1/2014,1,103.540000915527,,,,
4/4/2011,4/1/2014,1,103.400001525879,,,,
4/4/2011,5/1/2014,1,103.269996643066,,,,
4/4/2011,6/1/2014,1,103.139999389648,,,,
4/4/2011,7/1/2014,1,103.01000213623,,,,
4/4/2011,8/1/2014,1,102.879997253418,,,,
4/4/2011,9/1/2014,1,102.76000213623,,,,
4/4/2011,10/1/2014,1,102.650001525879,,,,
4/4/2011,11/1/2014,1,102.550003051758,,,,
4/4/2011,12/1/2014,1,102.48999786377,,,,
4/4/2011,1/1/2015,1,102.410003662109,,,,
4/4/2011,2/1/2015,1,102.349998474121,,,,
4/4/2011,3/1/2015,1,102.300003051758,,,,
4/4/2011,4/1/2015,1,102.269996643066,,,,
4/4/2011,5/1/2015,1,102.25,,,,
4/4/2011,6/1/2015,1,102.230003356934,,,,
4/4/2011,7/1/2015,1,102.220001220703,,,,
4/4/2011,8/1/2015,1,102.209999084473,,,,
4/4/2011,9/1/2015,1,102.199996948242,,,,
4/4/2011,10/1/2015,1,102.190002441406,,,,
4/4/2011,11/1/2015,1,102.190002441406,,,,
4/4/2011,12/1/2015,1,102.199996948242,,,,
4/4/2011,1/1/2016,1,102.199996948242,,,,
4/4/2011,2/1/2016,1,102.209999084473,,,,
4/4/2011,3/1/2016,1,102.220001220703,,,,
4/4/2011,4/1/2016,1,102.23999786377,,,,
4/4/2011,5/1/2016,1,102.26000213623,,,,
4/4/2011,6/1/2016,1,102.279998779297,,,,
4/4/2011,7/1/2016,1,102.300003051758,,,,
4/4/2011,8/1/2016,1,102.330001831055,,,,
4/4/2011,9/1/2016,1,102.360000610352,,,,
4/4/2011,10/1/2016,1,102.389999389648,,,,
4/4/2011,11/1/2016,1,102.419998168945,,,,
4/4/2011,12/1/2016,1,102.449996948242,,,,
4/4/2011,6/1/2017,1,102.660003662109,,,,
4/4/2011,12/1/2017,1,102.879997253418,,,,
4/4/2011,6/1/2018,1,103.129997253418,,,,
4/4/2011,12/1/2018,1,103.379997253418,,,,
4/4/2011,6/1/2019,1,103.75,,,,
4/4/2011,12/1/2019,1,104.129997253418,,,,
4/4/2011,5/1/2011,1,108.470001220703,108.779998779297,107.580001831055,228339,
4/4/2011,6/1/2011,1,109.050003051758,109.339996337891,108.139999389648,86145,
4/4/2011,7/1/2011,1,109.529998779297,109.75,108.629997253418,31542,
4/4/2011,8/1/2011,1,109.830001831055,109.970001220703,108.889999389648,12899,
4/4/2011,12/1/2011,1,110.25,110.389999389648,109.23999786377,33517,
4/4/2011,1/1/2012,1,110.059997558594,110.110000610352,109.279998779297,3514,
4/4/2011,2/1/2012,1,109.819999694824,109.930000305176,109.360000610352,1955,
4/4/2011,6/1/2012,1,108.620002746582,108.680000305176,107.699996948242,6448,
4/4/2011,12/1/2013,1,103.970001220703,104.110000610352,103.120002746582,1626,
4/4/2011,8/1/2011,3,3.20329999923706,,,,
4/4/2011,9/1/2011,3,3.21609997749329,,,,
4/4/2011,10/1/2011,3,3.22970008850098,,,,
4/4/2011,11/1/2011,3,3.24379992485046,,,,
4/4/2011,12/1/2011,3,3.25740003585815,,,,
4/4/2011,1/1/2012,3,3.27090001106262,,,,
4/4/2011,2/1/2012,3,3.27340006828308,,,,
4/4/2011,3/1/2012,3,3.26189994812012,,,,
4/4/2011,4/1/2012,3,3.23390007019043,,,,
4/4/2011,5/1/2012,3,3.20790004730225,,,,
4/4/2011,6/1/2012,3,3.18889999389648,,,,
4/4/2011,7/1/2012,3,3.18840003013611,,,,
4/4/2011,8/1/2012,3,3.19140005111694,,,,
4/4/2011,9/1/2012,3,3.19639992713928,,,,
4/4/2011,10/1/2012,3,3.2014000415802,,,,
4/4/2011,11/1/2012,3,3.20639991760254,,,,
4/4/2011,12/1/2012,3,3.21140003204346,,,,
4/4/2011,1/1/2013,3,3.21840000152588,,,,
4/4/2011,5/1/2011,3,3.17140007019043,3.17670011520386,3.13439989089966,35558,
4/4/2011,6/1/2011,3,3.18140006065369,3.18680000305176,3.14709997177124,15241,
4/4/2011,7/1/2011,3,3.19190001487732,3.19549989700317,3.15840005874634,6316,
4/4/2011,11/1/2011,4,2.91459989547729,,,,
4/4/2011,12/1/2011,4,2.90109992027283,,,,
4/4/2011,1/1/2012,4,2.90190005302429,,,,
4/4/2011,2/1/2012,4,2.91440010070801,,,,
4/4/2011,3/1/2012,4,2.92810010910034,,,,
4/4/2011,4/1/2012,4,3.041100025177,,,,
4/4/2011,5/1/2012,4,3.04159998893738,,,,
4/4/2011,6/1/2012,4,3.03259992599487,,,,
4/4/2011,7/1/2012,4,3.01760005950928,,,,
4/4/2011,8/1/2012,4,2.99309992790222,,,,
4/4/2011,9/1/2012,4,2.96359992027283,,,,
4/4/2011,10/1/2012,4,2.8390998840332,,,,
4/4/2011,11/1/2012,4,2.81010007858276,,,,
4/4/2011,12/1/2012,4,2.79209995269775,,,,
4/4/2011,1/1/2013,4,2.79710006713867,,,,
4/4/2011,2/1/2013,4,2.80460000038147,,,,
4/4/2011,3/1/2013,4,2.81209993362427,,,,
4/4/2011,4/1/2013,4,2.91210007667542,,,,
4/4/2011,5/1/2013,4,2.92210006713867,,,,
4/4/2011,6/1/2013,4,2.91709995269775,,,,
4/4/2011,7/1/2013,4,2.91210007667542,,,,
4/4/2011,8/1/2013,4,2.9070999622345,,,,
4/4/2011,9/1/2013,4,2.8996000289917,,,,
4/4/2011,10/1/2013,4,2.82459998130798,,,,
4/4/2011,11/1/2013,4,2.81660008430481,,,,
4/4/2011,12/1/2013,4,2.81459999084473,,,,
4/4/2011,1/1/2014,4,2.81859993934631,,,,
4/4/2011,2/1/2014,4,2.83109998703003,,,,
4/4/2011,3/1/2014,4,2.8371000289917,,,,
4/4/2011,4/1/2014,4,2.84310007095337,,,,
4/4/2011,5/1/2011,4,3.16880011558533,3.17580008506775,3.1408998966217,45843,
4/4/2011,6/1/2011,4,3.15120005607605,3.15350008010864,3.12310004234314,22686,
4/4/2011,7/1/2011,4,3.13429999351501,3.13439989089966,3.10750007629395,11413,
4/4/2011,8/1/2011,4,3.11350011825562,3.1149001121521,3.08859992027283,6185,
4/4/2011,9/1/2011,4,3.08330011367798,3.0845000743866,3.0534999370575,4269,
4/4/2011,10/1/2011,4,2.94709992408752,2.94700002670288,2.91510009765625,2252,
4/5/2011,12/1/2019,1,103.889999389648,,,,
4/5/2011,5/1/2011,1,108.339996337891,108.599998474121,107.5,249302,
4/5/2011,6/1/2011,1,108.98999786377,109.220001220703,108.080001831055,105726,
4/5/2011,7/1/2011,1,109.559997558594,109.730003356934,108.650001525879,41094,
4/5/2011,8/1/2011,1,109.910003662109,110.050003051758,109.01000213623,20735,
4/5/2011,9/1/2011,1,110.150001525879,110.269996643066,109.400001525879,15205,
4/5/2011,12/1/2011,1,110.389999389648,110.550003051758,109.410003662109,41235,
4/5/2011,2/1/2012,1,109.98999786377,110.099998474121,109.419998168945,3067,
4/5/2011,12/1/2012,1,106.930000305176,107.059997558594,105.959999084473,9986,
4/5/2011,10/1/2011,3,3.24959993362427,,,,
4/5/2011,11/1/2011,3,3.26360011100769,,,,
4/5/2011,1/1/2012,3,3.29139995574951,,,,
4/5/2011,2/1/2012,3,3.29410004615784,,,,
4/5/2011,3/1/2012,3,3.2820999622345,,,,
4/5/2011,4/1/2012,3,3.25309991836548,,,,
4/5/2011,5/1/2012,3,3.22609996795654,,,,
4/5/2011,6/1/2012,3,3.20659995079041,,,,
4/5/2011,7/1/2012,3,3.20609998703003,,,,
4/5/2011,8/1/2012,3,3.20910000801086,,,,
4/5/2011,9/1/2012,3,3.2140998840332,,,,
4/5/2011,10/1/2012,3,3.21909999847412,,,,
4/5/2011,11/1/2012,3,3.22410011291504,,,,
4/5/2011,12/1/2012,3,3.22909998893738,,,,
4/5/2011,1/1/2013,3,3.2360999584198,,,,
4/5/2011,5/1/2011,3,3.18499994277954,3.19519996643066,3.14359998703003,43963,
4/5/2011,6/1/2011,3,3.19720005989075,3.20580005645752,3.15450000762939,17257,
4/5/2011,7/1/2011,3,3.20959997177124,3.2172999382019,3.17079997062683,8205,
4/5/2011,8/1/2011,3,3.22239995002747,3.22729992866516,3.19539999961853,6161,
4/5/2011,9/1/2011,3,3.23589992523193,3.24230003356934,3.19479990005493,4450,
4/5/2011,12/1/2011,3,3.27760004997253,3.2836000919342,3.24000000953674,6305,
4/5/2011,8/1/2011,4,3.14650011062622,,,,
4/5/2011,9/1/2011,4,3.11770009994507,,,,
4/5/2011,11/1/2011,4,2.94749999046326,,,,
4/5/2011,12/1/2011,4,2.93319988250732,,,,
4/5/2011,1/1/2012,4,2.93400001525879,,,,
4/5/2011,2/1/2012,4,2.94689989089966,,,,
4/5/2011,3/1/2012,4,2.96000003814697,,,,
4/5/2011,4/1/2012,4,3.07399988174438,,,,
4/5/2011,5/1/2012,4,3.07399988174438,,,,
4/5/2011,6/1/2012,4,3.06450009346008,,,,
4/5/2011,7/1/2012,4,3.04900002479553,,,,
4/5/2011,8/1/2012,4,3.0239999294281,,,,
4/5/2011,9/1/2012,4,2.99399995803833,,,,
4/5/2011,10/1/2012,4,2.86899995803833,,,,
4/5/2011,11/1/2012,4,2.83949995040894,,,,
4/5/2011,12/1/2012,4,2.82100009918213,,,,
4/5/2011,1/1/2013,4,2.82599997520447,,,,
4/5/2011,2/1/2013,4,2.83349990844727,,,,
4/5/2011,3/1/2013,4,2.84100008010864,,,,
4/5/2011,4/1/2013,4,2.94099998474121,,,,
4/5/2011,5/1/2013,4,2.95099997520447,,,,
4/5/2011,6/1/2013,4,2.94600009918213,,,,
4/5/2011,7/1/2013,4,2.94099998474121,,,,
4/5/2011,8/1/2013,4,2.93600010871887,,,,
4/5/2011,9/1/2013,4,2.9284999370575,,,,
4/5/2011,10/1/2013,4,2.85349988937378,,,,
4/5/2011,11/1/2013,4,2.84549999237061,,,,
4/5/2011,12/1/2013,4,2.84349989891052,,,,
4/5/2011,1/1/2014,4,2.84750008583069,,,,
4/5/2011,2/1/2014,4,2.85999989509583,,,,
4/5/2011,3/1/2014,4,2.8659999370575,,,,
4/5/2011,4/1/2014,4,2.87199997901917,,,,
4/5/2011,5/1/2011,4,3.20129990577698,3.20729994773865,3.14630007743835,48044,
4/5/2011,6/1/2011,4,3.18370008468628,3.18889999389648,3.12639999389648,23921,
4/5/2011,7/1/2011,4,3.16720008850098,3.17190003395081,3.11240005493164,12621,
4/5/2011,10/1/2011,4,2.98020005226135,2.98359990119934,2.93269991874695,3241,
4/5/2011,10/1/2011,1,110.330001831055,,,,
4/5/2011,11/1/2011,1,110.400001525879,,,,
4/5/2011,1/1/2012,1,110.220001220703,,,,
4/5/2011,3/1/2012,1,109.76000213623,,,,
4/5/2011,4/1/2012,1,109.48999786377,,,,
4/5/2011,5/1/2012,1,109.199996948242,,,,
4/5/2011,6/1/2012,1,108.879997253418,,,,
4/5/2011,7/1/2012,1,108.5,,,,
4/5/2011,8/1/2012,1,108.110000610352,,,,
4/5/2011,9/1/2012,1,107.730003356934,,,,
4/5/2011,10/1/2012,1,107.389999389648,,,,
4/5/2011,11/1/2012,1,107.120002746582,,,,
4/5/2011,1/1/2013,1,106.589996337891,,,,
4/5/2011,2/1/2013,1,106.290000915527,,,,
4/5/2011,3/1/2013,1,106.01000213623,,,,
4/5/2011,4/1/2013,1,105.73999786377,,,,
4/5/2011,5/1/2013,1,105.480003356934,,,,
4/5/2011,6/1/2013,1,105.230003356934,,,,
4/5/2011,7/1/2013,1,105.029998779297,,,,
4/5/2011,8/1/2013,1,104.839996337891,,,,
4/5/2011,9/1/2013,1,104.680000305176,,,,
4/5/2011,10/1/2013,1,104.529998779297,,,,
4/5/2011,11/1/2013,1,104.400001525879,,,,
4/5/2011,12/1/2013,1,104.290000915527,,,,
4/5/2011,1/1/2014,1,104.129997253418,,,,
4/5/2011,2/1/2014,1,103.970001220703,,,,
4/5/2011,3/1/2014,1,103.819999694824,,,,
4/5/2011,4/1/2014,1,103.669998168945,,,,
4/5/2011,5/1/2014,1,103.519996643066,,,,
4/5/2011,6/1/2014,1,103.379997253418,,,,
4/5/2011,7/1/2014,1,103.23999786377,,,,
4/5/2011,8/1/2014,1,103.099998474121,,,,
4/5/2011,9/1/2014,1,102.959999084473,,,,
4/5/2011,10/1/2014,1,102.839996337891,,,,
4/5/2011,11/1/2014,1,102.730003356934,,,,
4/5/2011,12/1/2014,1,102.650001525879,,,,
4/5/2011,1/1/2015,1,102.550003051758,,,,
4/5/2011,2/1/2015,1,102.480003356934,,,,
4/5/2011,3/1/2015,1,102.419998168945,,,,
4/5/2011,4/1/2015,1,102.370002746582,,,,
4/5/2011,5/1/2015,1,102.330001831055,,,,
4/5/2011,6/1/2015,1,102.290000915527,,,,
4/5/2011,7/1/2015,1,102.26000213623,,,,
4/5/2011,8/1/2015,1,102.230003356934,,,,
4/5/2011,9/1/2015,1,102.199996948242,,,,
4/5/2011,10/1/2015,1,102.180000305176,,,,
4/5/2011,11/1/2015,1,102.169998168945,,,,
4/5/2011,12/1/2015,1,102.160003662109,,,,
4/5/2011,1/1/2016,1,102.139999389648,,,,
4/5/2011,2/1/2016,1,102.139999389648,,,,
4/5/2011,3/1/2016,1,102.139999389648,,,,
4/5/2011,4/1/2016,1,102.139999389648,,,,
4/5/2011,5/1/2016,1,102.150001525879,,,,
4/5/2011,6/1/2016,1,102.160003662109,,,,
4/5/2011,7/1/2016,1,102.169998168945,,,,
4/5/2011,8/1/2016,1,102.180000305176,,,,
4/5/2011,9/1/2016,1,102.199996948242,,,,
4/5/2011,10/1/2016,1,102.220001220703,,,,
4/5/2011,11/1/2016,1,102.23999786377,,,,
4/5/2011,12/1/2016,1,102.26000213623,,,,
4/5/2011,6/1/2017,1,102.449996948242,,,,
4/5/2011,12/1/2017,1,102.639999389648,,,,
4/5/2011,6/1/2018,1,102.889999389648,,,,
4/5/2011,12/1/2018,1,103.139999389648,,,,
4/5/2011,6/1/2019,1,103.51000213623,,,,
4/6/2011,10/1/2011,1,110.769996643066,,,,
4/6/2011,11/1/2011,1,110.809997558594,,,,
4/6/2011,1/1/2012,1,110.569999694824,,,,
4/6/2011,2/1/2012,1,110.330001831055,,,,
4/6/2011,5/1/2012,1,109.459999084473,,,,
4/6/2011,6/1/2012,1,109.120002746582,,,,
4/6/2011,7/1/2012,1,108.720001220703,,,,
4/6/2011,8/1/2012,1,108.309997558594,,,,
4/6/2011,9/1/2012,1,107.900001525879,,,,
4/6/2011,10/1/2012,1,107.550003051758,,,,
4/6/2011,11/1/2012,1,107.26000213623,,,,
4/6/2011,1/1/2013,1,106.699996948242,,,,
4/6/2011,2/1/2013,1,106.370002746582,,,,
4/6/2011,3/1/2013,1,106.059997558594,,,,
4/6/2011,4/1/2013,1,105.76000213623,,,,
4/6/2011,5/1/2013,1,105.470001220703,,,,
4/6/2011,6/1/2013,1,105.190002441406,,,,
4/6/2011,7/1/2013,1,104.959999084473,,,,
4/6/2011,8/1/2013,1,104.75,,,,
4/6/2011,9/1/2013,1,104.559997558594,,,,
4/6/2011,10/1/2013,1,104.379997253418,,,,
4/6/2011,11/1/2013,1,104.220001220703,,,,
4/6/2011,1/1/2014,1,103.910003662109,,,,
4/6/2011,2/1/2014,1,103.730003356934,,,,
4/6/2011,3/1/2014,1,103.559997558594,,,,
4/6/2011,4/1/2014,1,103.389999389648,,,,
4/6/2011,5/1/2014,1,103.220001220703,,,,
4/6/2011,6/1/2014,1,103.059997558594,,,,
4/6/2011,7/1/2014,1,102.900001525879,,,,
4/6/2011,8/1/2014,1,102.73999786377,,,,
4/6/2011,9/1/2014,1,102.589996337891,,,,
4/6/2011,10/1/2014,1,102.449996948242,,,,
4/6/2011,11/1/2014,1,102.330001831055,,,,
4/6/2011,12/1/2014,1,102.230003356934,,,,
4/6/2011,1/1/2015,1,102.120002746582,,,,
4/6/2011,2/1/2015,1,102.029998779297,,,,
4/6/2011,3/1/2015,1,101.949996948242,,,,
4/6/2011,4/1/2015,1,101.889999389648,,,,
4/6/2011,5/1/2015,1,101.830001831055,,,,
4/6/2011,6/1/2015,1,101.769996643066,,,,
4/6/2011,7/1/2015,1,101.720001220703,,,,
4/6/2011,8/1/2015,1,101.669998168945,,,,
4/6/2011,9/1/2015,1,101.629997253418,,,,
4/6/2011,10/1/2015,1,101.589996337891,,,,
4/6/2011,11/1/2015,1,101.559997558594,,,,
4/6/2011,12/1/2015,1,101.540000915527,,,,
4/6/2011,1/1/2016,1,101.51000213623,,,,
4/6/2011,2/1/2016,1,101.48999786377,,,,
4/6/2011,3/1/2016,1,101.470001220703,,,,
4/6/2011,4/1/2016,1,101.459999084473,,,,
4/6/2011,5/1/2016,1,101.449996948242,,,,
4/6/2011,6/1/2016,1,101.440002441406,,,,
4/6/2011,7/1/2016,1,101.430000305176,,,,
4/6/2011,8/1/2016,1,101.430000305176,,,,
4/6/2011,9/1/2016,1,101.430000305176,,,,
4/6/2011,10/1/2016,1,101.430000305176,,,,
4/6/2011,11/1/2016,1,101.430000305176,,,,
4/6/2011,12/1/2016,1,101.440002441406,,,,
4/6/2011,6/1/2017,1,101.529998779297,,,,
4/6/2011,12/1/2017,1,101.620002746582,,,,
4/6/2011,6/1/2018,1,101.839996337891,,,,
4/6/2011,12/1/2018,1,102.069999694824,,,,
4/6/2011,6/1/2019,1,102.389999389648,,,,
4/6/2011,12/1/2019,1,102.720001220703,,,,
4/6/2011,5/1/2011,1,108.830001831055,109.150001525879,107.720001220703,255587,
4/6/2011,6/1/2011,1,109.480003356934,109.790000915527,108.370002746582,102555,
4/6/2011,7/1/2011,1,110.050003051758,110.330001831055,108.980003356934,54672,
4/6/2011,8/1/2011,1,110.389999389648,110.669998168945,109.5,20165,
4/6/2011,9/1/2011,1,110.610000610352,110.900001525879,109.730003356934,12558,
4/6/2011,12/1/2011,1,110.769996643066,111.089996337891,109.73999786377,32785,
4/6/2011,3/1/2012,1,110.069999694824,110.059997558594,109.290000915527,2157,
4/6/2011,4/1/2012,1,109.779998779297,109.669998168945,109.529998779297,617,
4/6/2011,12/1/2012,1,107.050003051758,107.339996337891,106.400001525879,9202,
4/6/2011,12/1/2013,1,104.089996337891,104.540000915527,103.629997253418,2785,
4/6/2011,7/1/2011,3,3.21840000152588,,,,
4/6/2011,8/1/2011,3,3.23230004310608,,,,
4/6/2011,10/1/2011,3,3.25990009307861,,,,
4/6/2011,11/1/2011,3,3.27419996261597,,,,
4/6/2011,12/1/2011,3,3.28830003738403,,,,
4/6/2011,1/1/2012,3,3.30229997634888,,,,
4/6/2011,2/1/2012,3,3.3050000667572,,,,
4/6/2011,3/1/2012,3,3.29299998283386,,,,
4/6/2011,4/1/2012,3,3.26399993896484,,,,
4/6/2011,5/1/2012,3,3.23650002479553,,,,
4/6/2011,6/1/2012,3,3.21700000762939,,,,
4/6/2011,7/1/2012,3,3.21630001068115,,,,
4/6/2011,8/1/2012,3,3.21880006790161,,,,
4/6/2011,9/1/2012,3,3.22379994392395,,,,
4/6/2011,10/1/2012,3,3.22880005836487,,,,
4/6/2011,11/1/2012,3,3.23379993438721,,,,
4/6/2011,12/1/2012,3,3.23830008506775,,,,
4/6/2011,1/1/2013,3,3.24530005455017,,,,
4/6/2011,5/1/2011,3,3.19120001792908,3.22059988975525,3.16569995880127,51314,
4/6/2011,6/1/2011,3,3.20449995994568,3.23130011558533,3.1784999370575,27756,
4/6/2011,9/1/2011,3,3.24600005149841,3.26670002937317,3.22090005874634,4756,
4/6/2011,8/1/2011,4,3.13870000839233,,,,
4/6/2011,9/1/2011,4,3.11069989204407,,,,
4/6/2011,11/1/2011,4,2.94250011444092,,,,
4/6/2011,12/1/2011,4,2.92860007286072,,,,
4/6/2011,1/1/2012,4,2.92980003356934,,,,
4/6/2011,2/1/2012,4,2.94359993934631,,,,
4/6/2011,3/1/2012,4,2.95810008049011,,,,
4/6/2011,4/1/2012,4,3.07209992408752,,,,
4/6/2011,5/1/2012,4,3.07209992408752,,,,
4/6/2011,6/1/2012,4,3.06259989738464,,,,
4/6/2011,7/1/2012,4,3.04710006713867,,,,
4/6/2011,8/1/2012,4,3.02209997177124,,,,
4/6/2011,9/1/2012,4,2.99210000038147,,,,
4/6/2011,10/1/2012,4,2.86710000038147,,,,
4/6/2011,11/1/2012,4,2.83759999275208,,,,
4/6/2011,12/1/2012,4,2.81909990310669,,,,
4/6/2011,1/1/2013,4,2.82410001754761,,,,
4/6/2011,2/1/2013,4,2.83159995079041,,,,
4/6/2011,3/1/2013,4,2.8390998840332,,,,
4/6/2011,4/1/2013,4,2.93910002708435,,,,
4/6/2011,5/1/2013,4,2.94910001754761,,,,
4/6/2011,6/1/2013,4,2.94409990310669,,,,
4/6/2011,7/1/2013,4,2.93910002708435,,,,
4/6/2011,8/1/2013,4,2.93409991264343,,,,
4/6/2011,9/1/2013,4,2.92659997940063,,,,
4/6/2011,10/1/2013,4,2.85159993171692,,,,
4/6/2011,11/1/2013,4,2.84360003471375,,,,
4/6/2011,12/1/2013,4,2.84159994125366,,,,
4/6/2011,1/1/2014,4,2.84559988975525,,,,
4/6/2011,2/1/2014,4,2.85809993743896,,,,
4/6/2011,3/1/2014,4,2.86409997940063,,,,
4/6/2011,4/1/2014,4,2.8701000213623,,,,
4/6/2011,5/1/2011,4,3.19289994239807,3.21199989318848,3.16910004615784,51209,
4/6/2011,6/1/2011,4,3.17490005493164,3.19429993629456,3.15149998664856,31167,
4/6/2011,7/1/2011,4,3.15879988670349,3.17709994316101,3.14050006866455,12740,
4/6/2011,10/1/2011,4,2.97329998016357,2.9893000125885,2.94869995117187,3227,
4/7/2011,10/1/2011,1,111.959999084473,,,,
4/7/2011,1/1/2012,1,111.650001525879,,,,
4/7/2011,2/1/2012,1,111.389999389648,,,,
4/7/2011,3/1/2012,1,111.120002746582,,,,
4/7/2011,4/1/2012,1,110.819999694824,,,,
4/7/2011,5/1/2012,1,110.480003356934,,,,
4/7/2011,6/1/2012,1,110.120002746582,,,,
4/7/2011,7/1/2012,1,109.680000305176,,,,
4/7/2011,8/1/2012,1,109.220001220703,,,,
4/7/2011,9/1/2012,1,108.76000213623,,,,
4/7/2011,10/1/2012,1,108.370002746582,,,,
4/7/2011,11/1/2012,1,108.029998779297,,,,
4/7/2011,1/1/2013,1,107.400001525879,,,,
4/7/2011,2/1/2013,1,107.019996643066,,,,
4/7/2011,3/1/2013,1,106.660003662109,,,,
4/7/2011,4/1/2013,1,106.309997558594,,,,
4/7/2011,5/1/2013,1,105.980003356934,,,,
4/7/2011,6/1/2013,1,105.680000305176,,,,
4/7/2011,7/1/2013,1,105.410003662109,,,,
4/7/2011,8/1/2013,1,105.150001525879,,,,
4/7/2011,9/1/2013,1,104.900001525879,,,,
4/7/2011,10/1/2013,1,104.709999084473,,,,
4/7/2011,11/1/2013,1,104.540000915527,,,,
4/7/2011,12/1/2013,1,104.400001525879,,,,
4/7/2011,1/1/2014,1,104.199996948242,,,,
4/7/2011,2/1/2014,1,104,,,,
4/7/2011,3/1/2014,1,103.809997558594,,,,
4/7/2011,4/1/2014,1,103.620002746582,,,,
4/7/2011,5/1/2014,1,103.430000305176,,,,
4/7/2011,6/1/2014,1,103.25,,,,
4/7/2011,7/1/2014,1,103.069999694824,,,,
4/7/2011,8/1/2014,1,102.889999389648,,,,
4/7/2011,9/1/2014,1,102.720001220703,,,,
4/7/2011,10/1/2014,1,102.569999694824,,,,
4/7/2011,11/1/2014,1,102.430000305176,,,,
4/7/2011,1/1/2015,1,102.199996948242,,,,
4/7/2011,2/1/2015,1,102.099998474121,,,,
4/7/2011,3/1/2015,1,102.01000213623,,,,
4/7/2011,4/1/2015,1,101.930000305176,,,,
4/7/2011,5/1/2015,1,101.860000610352,,,,
4/7/2011,6/1/2015,1,101.790000915527,,,,
4/7/2011,7/1/2015,1,101.730003356934,,,,
4/7/2011,8/1/2015,1,101.669998168945,,,,
4/7/2011,9/1/2015,1,101.610000610352,,,,
4/7/2011,10/1/2015,1,101.559997558594,,,,
4/7/2011,11/1/2015,1,101.519996643066,,,,
4/7/2011,12/1/2015,1,101.48999786377,,,,
4/7/2011,1/1/2016,1,101.459999084473,,,,
4/7/2011,2/1/2016,1,101.440002441406,,,,
4/7/2011,3/1/2016,1,101.419998168945,,,,
4/7/2011,4/1/2016,1,101.410003662109,,,,
4/7/2011,5/1/2016,1,101.400001525879,,,,
4/7/2011,6/1/2016,1,101.389999389648,,,,
4/7/2011,7/1/2016,1,101.379997253418,,,,
4/7/2011,8/1/2016,1,101.379997253418,,,,
4/7/2011,9/1/2016,1,101.379997253418,,,,
4/7/2011,10/1/2016,1,101.379997253418,,,,
4/7/2011,11/1/2016,1,101.379997253418,,,,
4/7/2011,12/1/2016,1,101.389999389648,,,,
4/7/2011,6/1/2017,1,101.480003356934,,,,
4/7/2011,12/1/2017,1,101.569999694824,,,,
4/7/2011,6/1/2018,1,101.76000213623,,,,
4/7/2011,12/1/2018,1,101.959999084473,,,,
4/7/2011,6/1/2019,1,102.26000213623,,,,
4/7/2011,12/1/2019,1,102.559997558594,,,,
4/7/2011,5/1/2011,1,110.300003051758,110.440002441406,108.230003356934,336412,
4/7/2011,6/1/2011,1,110.879997253418,111.019996643066,108.870002746582,144938,
4/7/2011,7/1/2011,1,111.370002746582,111.480003356934,109.48999786377,64775,
4/7/2011,8/1/2011,1,111.660003662109,111.73999786377,109.830001831055,27457,
4/7/2011,9/1/2011,1,111.849998474121,111.849998474121,110.150001525879,20646,
4/7/2011,11/1/2011,1,111.949996948242,111.910003662109,110.319999694824,9527,
4/7/2011,12/1/2011,1,111.870002746582,111.970001220703,110.220001220703,45928,
4/7/2011,12/1/2012,1,107.790000915527,107.779998779297,106.589996337891,12958,
4/7/2011,12/1/2014,1,102.319999694824,102.75,102.150001525879,2006,
4/7/2011,10/1/2011,3,3.27419996261597,,,,
4/7/2011,11/1/2011,3,3.28859996795654,,,,
4/7/2011,1/1/2012,3,3.31660008430481,,,,
4/7/2011,2/1/2012,3,3.31879997253418,,,,
4/7/2011,3/1/2012,3,3.30579996109009,,,,
4/7/2011,4/1/2012,3,3.27579998970032,,,,
4/7/2011,5/1/2012,3,3.24780011177063,,,,
4/7/2011,6/1/2012,3,3.22779989242554,,,,
4/7/2011,7/1/2012,3,3.22630000114441,,,,
4/7/2011,8/1/2012,3,3.22830009460449,,,,
4/7/2011,9/1/2012,3,3.23230004310608,,,,
4/7/2011,10/1/2012,3,3.23629999160767,,,,
4/7/2011,11/1/2012,3,3.24029994010925,,,,
4/7/2011,12/1/2012,3,3.24379992485046,,,,
4/7/2011,1/1/2013,3,3.25079989433289,,,,
4/7/2011,5/1/2011,3,3.20600008964539,3.21090006828308,3.17239999771118,44626,
4/7/2011,6/1/2011,3,3.21799993515015,3.22210001945496,3.18420004844666,22235,
4/7/2011,7/1/2011,3,3.23110008239746,3.23429989814758,3.1975998878479,12749,
4/7/2011,8/1/2011,3,3.24499988555908,3.24799990653992,3.21359992027283,5999,
4/7/2011,9/1/2011,3,3.25979995727539,3.26090002059937,3.22709989547729,4279,
4/7/2011,12/1/2011,3,3.30279994010925,3.30480003356934,3.26740002632141,3734,
4/7/2011,8/1/2011,4,3.14170002937317,,,,
4/7/2011,10/1/2011,4,2.98259997367859,,,,
4/7/2011,2/1/2012,4,2.9556999206543,,,,
4/7/2011,3/1/2012,4,2.9702000617981,,,,
4/7/2011,4/1/2012,4,3.08419990539551,,,,
4/7/2011,5/1/2012,4,3.08419990539551,,,,
4/7/2011,6/1/2012,4,3.07470011711121,,,,
4/7/2011,7/1/2012,4,3.05920004844666,,,,
4/7/2011,8/1/2012,4,3.03419995307922,,,,
4/7/2011,9/1/2012,4,3.00419998168945,,,,
4/7/2011,10/1/2012,4,2.87919998168945,,,,
4/7/2011,11/1/2012,4,2.84969997406006,,,,
4/7/2011,12/1/2012,4,2.83119988441467,,,,
4/7/2011,1/1/2013,4,2.83619999885559,,,,
4/7/2011,2/1/2013,4,2.84369993209839,,,,
4/7/2011,3/1/2013,4,2.85120010375977,,,,
4/7/2011,4/1/2013,4,2.95120000839233,,,,
4/7/2011,5/1/2013,4,2.96119999885559,,,,
4/7/2011,6/1/2013,4,2.95619988441467,,,,
4/7/2011,7/1/2013,4,2.95120000839233,,,,
4/7/2011,8/1/2013,4,2.94619989395142,,,,
4/7/2011,9/1/2013,4,2.93869996070862,,,,
4/7/2011,10/1/2013,4,2.8636999130249,,,,
4/7/2011,11/1/2013,4,2.85570001602173,,,,
4/7/2011,12/1/2013,4,2.85369992256165,,,,
4/7/2011,1/1/2014,4,2.85770010948181,,,,
4/7/2011,2/1/2014,4,2.87019991874695,,,,
4/7/2011,3/1/2014,4,2.87619996070862,,,,
4/7/2011,4/1/2014,4,2.88220000267029,,,,
4/7/2011,5/1/2011,4,3.18650007247925,3.19609999656677,3.16000008583069,55449,
4/7/2011,6/1/2011,4,3.17230010032654,3.1784999370575,3.14280009269714,34441,
4/7/2011,7/1/2011,4,3.15949988365173,3.16330003738403,3.12980008125305,16435,
4/7/2011,9/1/2011,4,3.11619997024536,3.11450004577637,3.08570003509521,5528,
4/7/2011,11/1/2011,4,2.95269989967346,2.95370006561279,2.92950010299683,1568,
4/7/2011,12/1/2011,4,2.9400999546051,2.94140005111694,2.90549993515015,1699,
4/7/2011,1/1/2012,4,2.94190001487732,2.93899989128113,2.93630003929138,211,
4/8/2011,5/1/2011,1,112.790000915527,113.209999084473,110.110000610352,320257,
4/8/2011,6/1/2011,1,113.370002746582,113.790000915527,110.639999389648,166205,
4/8/2011,7/1/2011,1,113.860000610352,114.26000213623,111.120002746582,66620,
4/8/2011,8/1/2011,1,114.139999389648,114.519996643066,111.349998474121,32821,
4/8/2011,9/1/2011,1,114.290000915527,114.610000610352,112.449996948242,23417,
4/8/2011,10/1/2011,1,114.349998474121,114.669998168945,112.519996643066,9979,
4/8/2011,11/1/2011,1,114.290000915527,114.610000610352,111.870002746582,9002,
4/8/2011,12/1/2011,1,114.180000305176,114.5,111.480003356934,48921,
4/8/2011,1/1/2012,1,113.940002441406,113.980003356934,112.139999389648,3219,
4/8/2011,2/1/2012,1,113.669998168945,114,110.800003051758,1132,
4/8/2011,3/1/2012,1,113.400001525879,113.709999084473,112.230003356934,2921,
4/8/2011,4/1/2012,1,113.099998474121,113.099998474121,111.949996948242,1110,
4/8/2011,5/1/2012,1,112.73999786377,112.669998168945,110.980003356934,1827,
4/8/2011,6/1/2012,1,112.370002746582,112.650001525879,110.5,6649,
4/8/2011,7/1/2012,1,111.910003662109,111.839996337891,,1419,
4/8/2011,8/1/2012,1,111.449996948242,111.349998474121,,826,
4/8/2011,9/1/2012,1,110.980003356934,110.879997253418,,403,
4/8/2011,10/1/2012,1,110.580001831055,110.480003356934,,198,
4/8/2011,11/1/2012,1,110.230003356934,110.129997253418,,177,
4/8/2011,12/1/2012,1,109.980003356934,110.199996948242,107.339996337891,13940,
4/8/2011,1/1/2013,1,109.589996337891,109.480003356934,107.860000610352,397,
4/8/2011,2/1/2013,1,109.209999084473,109.099998474121,107.480003356934,294,
4/8/2011,3/1/2013,1,108.849998474121,108.730003356934,,660,
4/8/2011,4/1/2013,1,108.51000213623,108.379997253418,106.769996643066,110,
4/8/2011,5/1/2013,1,108.180000305176,108.059997558594,,200,
4/8/2011,6/1/2013,1,107.889999389648,107.300003051758,107.300003051758,445,
4/8/2011,7/1/2013,1,107.620002746582,,,0,
4/8/2011,8/1/2013,1,107.370002746582,,,0,
4/8/2011,9/1/2013,1,107.129997253418,,,130,
4/8/2011,10/1/2013,1,106.940002441406,,,0,
4/8/2011,11/1/2013,1,106.779998779297,,,0,
4/8/2011,12/1/2013,1,106.650001525879,106.779998779297,104,4882,
4/8/2011,1/1/2014,1,106.459999084473,,,0,
4/8/2011,2/1/2014,1,106.279998779297,,,0,
4/8/2011,3/1/2014,1,106.099998474121,,,0,
4/8/2011,4/1/2014,1,105.919998168945,,,0,
4/8/2011,5/1/2014,1,105.73999786377,,,0,
4/8/2011,6/1/2014,1,105.569999694824,,,0,
4/8/2011,7/1/2014,1,105.400001525879,,,0,
4/8/2011,8/1/2014,1,105.23999786377,,,0,
4/8/2011,9/1/2014,1,105.089996337891,,,0,
4/8/2011,10/1/2014,1,104.959999084473,,,0,
4/8/2011,11/1/2014,1,104.839996337891,,,0,
4/8/2011,12/1/2014,1,104.75,104.75,103.25,2702,
4/8/2011,1/1/2015,1,104.639999389648,,,0,
4/8/2011,2/1/2015,1,104.550003051758,,,0,
4/8/2011,3/1/2015,1,104.470001220703,,,0,
4/8/2011,4/1/2015,1,104.400001525879,,,0,
4/8/2011,5/1/2015,1,104.339996337891,,,0,
4/8/2011,6/1/2015,1,104.290000915527,,,0,
4/8/2011,7/1/2015,1,104.23999786377,,,0,
4/8/2011,8/1/2015,1,104.190002441406,,,0,
4/8/2011,9/1/2015,1,104.139999389648,,,0,
4/8/2011,10/1/2015,1,104.099998474121,,,0,
4/8/2011,11/1/2015,1,104.069999694824,,,0,
4/8/2011,12/1/2015,1,104.059997558594,104.120002746582,102,424,
4/8/2011,1/1/2016,1,104.029998779297,,,0,
4/8/2011,2/1/2016,1,104.01000213623,,,0,
4/8/2011,3/1/2016,1,103.98999786377,,,0,
4/8/2011,4/1/2016,1,103.980003356934,,,0,
4/8/2011,5/1/2016,1,103.970001220703,,,0,
4/8/2011,6/1/2016,1,103.970001220703,,,0,
4/8/2011,7/1/2016,1,103.970001220703,,,0,
4/8/2011,8/1/2016,1,103.970001220703,,,0,
4/8/2011,9/1/2016,1,103.970001220703,,,0,
4/8/2011,10/1/2016,1,103.970001220703,,,0,
4/8/2011,11/1/2016,1,103.970001220703,,,0,
4/8/2011,12/1/2016,1,103.980003356934,103.5,102,153,
4/8/2011,6/1/2017,1,104.080001831055,,,0,
4/8/2011,12/1/2017,1,104.180000305176,103.5,,0,
4/8/2011,6/1/2018,1,104.379997253418,,,0,
4/8/2011,12/1/2018,1,104.580001831055,103.5,102.900001525879,8,
4/8/2011,6/1/2019,1,104.879997253418,,,0,
4/8/2011,12/1/2019,1,105.180000305176,103.569999694824,,0,
4/8/2011,5/1/2011,3,3.31970000267029,3.32999992370605,3.20000004768372,57954,
4/8/2011,6/1/2011,3,3.32920002937317,3.33719992637634,3.21350002288818,32336,
4/8/2011,7/1/2011,3,3.34039998054504,3.34470009803772,3.2335000038147,13415,
4/8/2011,8/1/2011,3,3.35220003128052,3.35899996757507,3.27699995040894,6677,
4/8/2011,9/1/2011,3,3.36560010910034,3.36649990081787,3.28949999809265,4177,
4/8/2011,10/1/2011,3,3.37859988212585,3.36899995803833,3.31960010528564,2504,
4/8/2011,11/1/2011,3,3.3921000957489,3.37159991264343,3.33500003814697,1588,
4/8/2011,12/1/2011,3,3.4054000377655,3.41269993782043,3.29410004615784,6922,
4/8/2011,1/1/2012,3,3.41820001602173,3.41989994049072,3.41669988632202,779,
4/8/2011,2/1/2012,3,3.41890001296997,,,151,
4/8/2011,3/1/2012,3,3.4038999080658,3.40000009536743,3.39459991455078,147,
4/8/2011,4/1/2012,3,3.3724000453949,,,176,
4/8/2011,5/1/2012,3,3.3429000377655,,,216,
4/8/2011,6/1/2012,3,3.32139992713928,3.32080006599426,3.25690007209778,538,
4/8/2011,7/1/2012,3,3.3189001083374,,,14,
4/8/2011,8/1/2012,3,3.32039999961853,,,0,
4/8/2011,9/1/2012,3,3.32389998435974,,,50,
4/8/2011,10/1/2012,3,3.32739996910095,,,0,
4/8/2011,11/1/2012,3,3.33089995384216,,,0,
4/8/2011,12/1/2012,3,3.333899974823,3.2953999042511,3.28920006752014,181,
4/8/2011,1/1/2013,3,3.34089994430542,,,0,
4/8/2011,5/1/2011,4,3.2606999874115,3.27150011062622,3.17899990081787,54162,
4/8/2011,6/1/2011,4,3.24620008468628,3.25530004501343,3.16890001296997,32020,
4/8/2011,7/1/2011,4,3.23309993743896,3.23629999160767,3.17149996757507,15932,
4/8/2011,8/1/2011,4,3.21510004997253,3.22189998626709,3.15499997138977,7093,
4/8/2011,9/1/2011,4,3.19020009040833,3.19869995117187,3.13000011444092,6155,
4/8/2011,10/1/2011,4,3.05340003967285,3.05489993095398,3.0032000541687,4559,
4/8/2011,11/1/2011,4,3.0229001045227,3.02690005302429,2.97199988365173,2454,
4/8/2011,12/1/2011,4,3.01040005683899,3.01620006561279,2.93479990959167,2923,
4/8/2011,1/1/2012,4,3.01189994812012,3.00200009346008,2.95799994468689,755,
4/8/2011,2/1/2012,4,3.02570009231567,,,16,
4/8/2011,3/1/2012,4,3.04019999504089,,,3,
4/8/2011,4/1/2012,4,3.15420007705688,,,0,
4/8/2011,5/1/2012,4,3.15420007705688,,,0,
4/8/2011,6/1/2012,4,3.144700050354,,,0,
4/8/2011,7/1/2012,4,3.12919998168945,,,0,
4/8/2011,8/1/2012,4,3.10419988632202,,,0,
4/8/2011,9/1/2012,4,3.07419991493225,,,0,
4/8/2011,10/1/2012,4,2.94919991493225,,,0,
4/8/2011,11/1/2012,4,2.91969990730286,,,0,
4/8/2011,12/1/2012,4,2.90120005607605,,,0,
4/8/2011,1/1/2013,4,2.90619993209839,,,0,
4/8/2011,2/1/2013,4,2.91370010375977,,,0,
4/8/2011,3/1/2013,4,2.92120003700256,,,0,
4/8/2011,4/1/2013,4,3.02119994163513,,,0,
4/8/2011,5/1/2013,4,3.03119993209839,,,0,
4/8/2011,6/1/2013,4,3.02620005607605,,,0,
4/8/2011,7/1/2013,4,3.02119994163513,,,0,
4/8/2011,8/1/2013,4,3.01620006561279,,,0,
4/8/2011,9/1/2013,4,3.00869989395142,,,0,
4/8/2011,10/1/2013,4,2.93370008468628,,,0,
4/8/2011,11/1/2013,4,2.92569994926453,,,0,
4/8/2011,12/1/2013,4,2.92370009422302,,,0,
4/8/2011,1/1/2014,4,2.92770004272461,,,0,
4/8/2011,2/1/2014,4,2.94020009040833,,,0,
4/8/2011,3/1/2014,4,2.94619989395142,,,0,
4/8/2011,4/1/2014,4,2.95219993591309,,,0,
4/11/2011,11/1/2011,1,111.879997253418,,,,
4/11/2011,1/1/2012,1,111.680000305176,,,,
4/11/2011,3/1/2012,1,111.26000213623,,,,
4/11/2011,4/1/2012,1,110.980003356934,,,,
4/11/2011,7/1/2012,1,109.879997253418,,,,
4/11/2011,8/1/2012,1,109.449996948242,,,,
4/11/2011,9/1/2012,1,109.019996643066,,,,
4/11/2011,10/1/2012,1,108.650001525879,,,,
4/11/2011,11/1/2012,1,108.339996337891,,,,
4/11/2011,1/1/2013,1,107.75,,,,
4/11/2011,2/1/2013,1,107.370002746582,,,,
4/11/2011,3/1/2013,1,107.029998779297,,,,
4/11/2011,4/1/2013,1,106.709999084473,,,,
4/11/2011,5/1/2013,1,106.400001525879,,,,
4/11/2011,6/1/2013,1,106.129997253418,,,,
4/11/2011,7/1/2013,1,105.879997253418,,,,
4/11/2011,8/1/2013,1,105.650001525879,,,,
4/11/2011,9/1/2013,1,105.430000305176,,,,
4/11/2011,10/1/2013,1,105.26000213623,,,,
4/11/2011,11/1/2013,1,105.120002746582,,,,
4/11/2011,1/1/2014,1,104.819999694824,,,,
4/11/2011,2/1/2014,1,104.639999389648,,,,
4/11/2011,3/1/2014,1,104.459999084473,,,,
4/11/2011,4/1/2014,1,104.279998779297,,,,
4/11/2011,5/1/2014,1,104.099998474121,,,,
4/11/2011,6/1/2014,1,103.930000305176,,,,
4/11/2011,7/1/2014,1,103.769996643066,,,,
4/11/2011,8/1/2014,1,103.620002746582,,,,
4/11/2011,9/1/2014,1,103.470001220703,,,,
4/11/2011,10/1/2014,1,103.339996337891,,,,
4/11/2011,11/1/2014,1,103.230003356934,,,,
4/11/2011,1/1/2015,1,103.050003051758,,,,
4/11/2011,2/1/2015,1,102.959999084473,,,,
4/11/2011,3/1/2015,1,102.879997253418,,,,
4/11/2011,4/1/2015,1,102.809997558594,,,,
4/11/2011,5/1/2015,1,102.75,,,,
4/11/2011,6/1/2015,1,102.699996948242,,,,
4/11/2011,7/1/2015,1,102.650001525879,,,,
4/11/2011,8/1/2015,1,102.599998474121,,,,
4/11/2011,9/1/2015,1,102.559997558594,,,,
4/11/2011,10/1/2015,1,102.519996643066,,,,
4/11/2011,11/1/2015,1,102.48999786377,,,,
4/11/2011,12/1/2015,1,102.480003356934,,,,
4/11/2011,1/1/2016,1,102.449996948242,,,,
4/11/2011,2/1/2016,1,102.419998168945,,,,
4/11/2011,3/1/2016,1,102.400001525879,,,,
4/11/2011,4/1/2016,1,102.389999389648,,,,
4/11/2011,5/1/2016,1,102.379997253418,,,,
4/11/2011,6/1/2016,1,102.370002746582,,,,
4/11/2011,7/1/2016,1,102.360000610352,,,,
4/11/2011,8/1/2016,1,102.349998474121,,,,
4/11/2011,9/1/2016,1,102.339996337891,,,,
4/11/2011,10/1/2016,1,102.339996337891,,,,
4/11/2011,11/1/2016,1,102.339996337891,,,,
4/11/2011,12/1/2016,1,102.349998474121,,,,
4/11/2011,6/1/2017,1,102.440002441406,,,,
4/11/2011,6/1/2018,1,102.73999786377,,,,
4/11/2011,12/1/2018,1,102.940002441406,,,,
4/11/2011,6/1/2019,1,103.23999786377,,,,
4/11/2011,5/1/2011,1,109.919998168945,113.459999084473,108.680000305176,363256,
4/11/2011,6/1/2011,1,110.569999694824,114.050003051758,109.330001831055,164844,
4/11/2011,7/1/2011,1,111.169998168945,114.5,109.940002441406,67717,
4/11/2011,8/1/2011,1,111.550003051758,114.769996643066,110.339996337891,23260,
4/11/2011,9/1/2011,1,111.769996643066,114.699996948242,111,21811,
4/11/2011,10/1/2011,1,111.879997253418,114.440002441406,111.099998474121,11437,
4/11/2011,12/1/2011,1,111.830001831055,114.900001525879,110.730003356934,39151,
4/11/2011,2/1/2012,1,111.48999786377,113.51000213623,110.5,3042,
4/11/2011,5/1/2012,1,110.660003662109,111.129997253418,110.019996643066,2147,
4/11/2011,6/1/2012,1,110.309997558594,112.089996337891,109.639999389648,4598,
4/11/2011,12/1/2012,1,108.129997253418,110.5,107.199996948242,12722,
4/11/2011,12/1/2013,1,105.01000213623,107,104.099998474121,4277,
4/11/2011,12/1/2014,1,103.150001525879,104.800003051758,102.5,1939,
4/11/2011,12/1/2017,1,102.540000915527,104.040000915527,102.5,20,
4/11/2011,12/1/2019,1,103.540000915527,104.199996948242,103.400001525879,11,
4/11/2011,8/1/2011,3,3.29310011863708,,,,
4/11/2011,9/1/2011,3,3.30850005149841,,,,
4/11/2011,11/1/2011,3,3.33730006217957,,,,
4/11/2011,1/1/2012,3,3.36529994010925,,,,
4/11/2011,2/1/2012,3,3.36660003662109,,,,
4/11/2011,3/1/2012,3,3.35179996490479,,,,
4/11/2011,4/1/2012,3,3.32109999656677,,,,
4/11/2011,5/1/2012,3,3.29229998588562,,,,
4/11/2011,6/1/2012,3,3.27130007743835,,,,
4/11/2011,7/1/2012,3,3.2688000202179,,,,
4/11/2011,8/1/2012,3,3.27080011367798,,,,
4/11/2011,9/1/2012,3,3.27480006217957,,,,
4/11/2011,10/1/2012,3,3.27880001068115,,,,
4/11/2011,11/1/2012,3,3.28229999542236,,,,
4/11/2011,12/1/2012,3,3.2853000164032,,,,
4/11/2011,1/1/2013,3,3.29229998588562,,,,
4/11/2011,5/1/2011,3,3.25250005722046,3.32249999046326,3.23270010948181,51725,
4/11/2011,6/1/2011,3,3.26469993591309,3.33159995079041,3.24449992179871,29111,
4/11/2011,7/1/2011,3,3.27839994430542,3.33500003814697,3.26539993286133,15630,
4/11/2011,10/1/2011,3,3.32299995422363,3.36350011825562,3.31579995155334,2817,
4/11/2011,12/1/2011,3,3.35130000114441,3.39289999008179,3.33150005340576,8065,
4/11/2011,11/1/2011,4,2.96020007133484,,,,
4/11/2011,12/1/2011,4,2.9481999874115,,,,
4/11/2011,1/1/2012,4,2.95000004768372,,,,
4/11/2011,2/1/2012,4,2.96379995346069,,,,
4/11/2011,3/1/2012,4,2.97839999198914,,,,
4/11/2011,4/1/2012,4,3.0929000377655,,,,
4/11/2011,5/1/2012,4,3.09369993209839,,,,
4/11/2011,6/1/2012,4,3.08419990539551,,,,
4/11/2011,7/1/2012,4,3.06870007514954,,,,
4/11/2011,8/1/2012,4,3.0436999797821,,,,
4/11/2011,9/1/2012,4,3.01370000839233,,,,
4/11/2011,10/1/2012,4,2.88870000839233,,,,
4/11/2011,11/1/2012,4,2.85920000076294,,,,
4/11/2011,12/1/2012,4,2.84069991111755,,,,
4/11/2011,1/1/2013,4,2.84570002555847,,,,
4/11/2011,2/1/2013,4,2.85319995880127,,,,
4/11/2011,3/1/2013,4,2.86069989204407,,,,
4/11/2011,4/1/2013,4,2.96070003509521,,,,
4/11/2011,5/1/2013,4,2.97070002555847,,,,
4/11/2011,6/1/2013,4,2.96569991111755,,,,
4/11/2011,7/1/2013,4,2.96070003509521,,,,
4/11/2011,8/1/2013,4,2.9556999206543,,,,
4/11/2011,9/1/2013,4,2.9481999874115,,,,
4/11/2011,10/1/2013,4,2.87319993972778,,,,
4/11/2011,11/1/2013,4,2.86520004272461,,,,
4/11/2011,12/1/2013,4,2.86319994926453,,,,
4/11/2011,1/1/2014,4,2.86719989776611,,,,
4/11/2011,2/1/2014,4,2.87969994544983,,,,
4/11/2011,3/1/2014,4,2.8856999874115,,,,
4/11/2011,4/1/2014,4,2.89170002937317,,,,
4/11/2011,5/1/2011,4,3.20050001144409,3.26690006256104,3.18799996376038,45629,
4/11/2011,6/1/2011,4,3.18670010566711,3.25139999389648,3.17400002479553,28025,
4/11/2011,7/1/2011,4,3.17409992218018,3.23189997673035,3.16149997711182,16376,
4/11/2011,8/1/2011,4,3.15619993209839,3.20619988441467,3.14809989929199,7622,
4/11/2011,9/1/2011,4,3.13050007820129,3.19000005722046,3.12579989433289,6668,
4/11/2011,10/1/2011,4,2.99090003967285,3.04209995269775,2.98639988899231,3272,
4/12/2011,9/1/2011,1,108.419998168945,,,,
4/12/2011,1/1/2012,1,108.639999389648,,,,
4/12/2011,2/1/2012,1,108.540000915527,,,,
4/12/2011,3/1/2012,1,108.400001525879,,,,
4/12/2011,5/1/2012,1,107.949996948242,,,,
4/12/2011,6/1/2012,1,107.639999389648,,,,
4/12/2011,7/1/2012,1,107.26000213623,,,,
4/12/2011,8/1/2012,1,106.889999389648,,,,
4/12/2011,9/1/2012,1,106.519996643066,,,,
4/12/2011,10/1/2012,1,106.209999084473,,,,
4/12/2011,11/1/2012,1,105.959999084473,,,,
4/12/2011,1/1/2013,1,105.440002441406,,,,
4/12/2011,2/1/2013,1,105.099998474121,,,,
4/12/2011,3/1/2013,1,104.800003051758,,,,
4/12/2011,4/1/2013,1,104.51000213623,,,,
4/12/2011,5/1/2013,1,104.230003356934,,,,
4/12/2011,6/1/2013,1,103.98999786377,,,,
4/12/2011,7/1/2013,1,103.76000213623,,,,
4/12/2011,8/1/2013,1,103.550003051758,,,,
4/12/2011,9/1/2013,1,103.349998474121,,,,
4/12/2011,10/1/2013,1,103.199996948242,,,,
4/12/2011,11/1/2013,1,103.080001831055,,,,
4/12/2011,12/1/2013,1,102.98999786377,,,,
4/12/2011,1/1/2014,1,102.819999694824,,,,
4/12/2011,2/1/2014,1,102.650001525879,,,,
4/12/2011,3/1/2014,1,102.480003356934,,,,
4/12/2011,4/1/2014,1,102.309997558594,,,,
4/12/2011,5/1/2014,1,102.150001525879,,,,
4/12/2011,6/1/2014,1,101.98999786377,,,,
4/12/2011,7/1/2014,1,101.839996337891,,,,
4/12/2011,8/1/2014,1,101.699996948242,,,,
4/12/2011,9/1/2014,1,101.569999694824,,,,
4/12/2011,10/1/2014,1,101.459999084473,,,,
4/12/2011,11/1/2014,1,101.370002746582,,,,
4/12/2011,12/1/2014,1,101.300003051758,,,,
4/12/2011,1/1/2015,1,101.209999084473,,,,
4/12/2011,2/1/2015,1,101.129997253418,,,,
4/12/2011,3/1/2015,1,101.059997558594,,,,
4/12/2011,4/1/2015,1,101.01000213623,,,,
4/12/2011,5/1/2015,1,100.970001220703,,,,
4/12/2011,6/1/2015,1,100.930000305176,,,,
4/12/2011,7/1/2015,1,100.889999389648,,,,
4/12/2011,8/1/2015,1,100.849998474121,,,,
4/12/2011,9/1/2015,1,100.819999694824,,,,
4/12/2011,10/1/2015,1,100.800003051758,,,,
4/12/2011,11/1/2015,1,100.790000915527,,,,
4/12/2011,12/1/2015,1,100.790000915527,,,,
4/12/2011,1/1/2016,1,100.769996643066,,,,
4/12/2011,2/1/2016,1,100.76000213623,,,,
4/12/2011,3/1/2016,1,100.75,,,,
4/12/2011,4/1/2016,1,100.75,,,,
4/12/2011,5/1/2016,1,100.75,,,,
4/12/2011,6/1/2016,1,100.75,,,,
4/12/2011,7/1/2016,1,100.75,,,,
4/12/2011,8/1/2016,1,100.75,,,,
4/12/2011,9/1/2016,1,100.75,,,,
4/12/2011,10/1/2016,1,100.76000213623,,,,
4/12/2011,11/1/2016,1,100.769996643066,,,,
4/12/2011,12/1/2016,1,100.790000915527,,,,
4/12/2011,6/1/2017,1,100.940002441406,,,,
4/12/2011,12/1/2017,1,101.089996337891,,,,
4/12/2011,6/1/2018,1,101.330001831055,,,,
4/12/2011,12/1/2018,1,101.569999694824,,,,
4/12/2011,6/1/2019,1,101.889999389648,,,,
4/12/2011,12/1/2019,1,102.209999084473,,,,
4/12/2011,5/1/2011,1,106.25,110.23999786377,105.470001220703,554780,
4/12/2011,6/1/2011,1,106.970001220703,110.860000610352,106.139999389648,222416,
4/12/2011,7/1/2011,1,107.639999389648,111.419998168945,106.800003051758,90206,
4/12/2011,8/1/2011,1,108.099998474121,111.790000915527,107.190002441406,33305,
4/12/2011,10/1/2011,1,108.599998474121,111.910003662109,107.779998779297,11310,
4/12/2011,11/1/2011,1,108.669998168945,111.470001220703,107.769996643066,10095,
4/12/2011,12/1/2011,1,108.690002441406,112.199996948242,107.699996948242,72111,
4/12/2011,4/1/2012,1,108.199996948242,109.730003356934,107.370002746582,3587,
4/12/2011,12/1/2012,1,105.790000915527,108.629997253418,104.720001220703,24668,
4/12/2011,7/1/2011,3,3.20219993591309,,,,
4/12/2011,11/1/2011,3,3.26519989967346,,,,
4/12/2011,1/1/2012,3,3.29609990119934,,,,
4/12/2011,2/1/2012,3,3.29760003089905,,,,
4/12/2011,3/1/2012,3,3.28329992294312,,,,
4/12/2011,4/1/2012,3,3.25379991531372,,,,
4/12/2011,5/1/2012,3,3.22630000114441,,,,
4/12/2011,7/1/2012,3,3.20429992675781,,,,
4/12/2011,8/1/2012,3,3.20679998397827,,,,
4/12/2011,9/1/2012,3,3.21129989624023,,,,
4/12/2011,10/1/2012,3,3.21580004692078,,,,
4/12/2011,11/1/2012,3,3.22029995918274,,,,
4/12/2011,12/1/2012,3,3.22379994392395,,,,
4/12/2011,1/1/2013,3,3.23079991340637,,,,
4/12/2011,5/1/2011,3,3.17260003089905,3.28099989891052,3.15149998664856,66737,
4/12/2011,6/1/2011,3,3.18630003929138,3.29250001907349,3.16619992256165,47504,
4/12/2011,8/1/2011,3,3.21840000152588,3.30399990081787,3.20050001144409,13899,
4/12/2011,9/1/2011,3,3.23429989814758,3.333899974823,3.21679997444153,7445,
4/12/2011,10/1/2011,3,3.24930000305176,3.33310008049011,3.23049998283386,2736,
4/12/2011,12/1/2011,3,3.28080010414124,3.37840008735657,3.25999999046326,10121,
4/12/2011,6/1/2012,3,3.2063000202179,3.27929997444153,3.19289994239807,787,
4/12/2011,7/1/2011,4,3.1282000541687,,,,
4/12/2011,9/1/2011,4,3.08100008964539,,,,
4/12/2011,11/1/2011,4,2.90659999847412,,,,
4/12/2011,12/1/2011,4,2.89420008659363,,,,
4/12/2011,1/1/2012,4,2.89529991149902,,,,
4/12/2011,2/1/2012,4,2.90910005569458,,,,
4/12/2011,3/1/2012,4,2.92370009422302,,,,
4/12/2011,4/1/2012,4,3.03819990158081,,,,
4/12/2011,5/1/2012,4,3.03900003433228,,,,
4/12/2011,6/1/2012,4,3.02950000762939,,,,
4/12/2011,7/1/2012,4,3.01399993896484,,,,
4/12/2011,8/1/2012,4,2.99049997329712,,,,
4/12/2011,9/1/2012,4,2.9614999294281,,,,
4/12/2011,10/1/2012,4,2.8364999294281,,,,
4/12/2011,11/1/2012,4,2.80749988555908,,,,
4/12/2011,12/1/2012,4,2.7904999256134,,,,
4/12/2011,1/1/2013,4,2.79550004005432,,,,
4/12/2011,2/1/2013,4,2.80299997329712,,,,
4/12/2011,3/1/2013,4,2.81049990653992,,,,
4/12/2011,4/1/2013,4,2.91050004959106,,,,
4/12/2011,5/1/2013,4,2.92050004005432,,,,
4/12/2011,6/1/2013,4,2.9154999256134,,,,
4/12/2011,7/1/2013,4,2.91050004959106,,,,
4/12/2011,8/1/2013,4,2.90549993515015,,,,
4/12/2011,9/1/2013,4,2.89800000190735,,,,
4/12/2011,10/1/2013,4,2.82299995422363,,,,
4/12/2011,11/1/2013,4,2.81500005722046,,,,
4/12/2011,12/1/2013,4,2.81299996376038,,,,
4/12/2011,1/1/2014,4,2.81699991226196,,,,
4/12/2011,2/1/2014,4,2.82949995994568,,,,
4/12/2011,3/1/2014,4,2.83550000190735,,,,
4/12/2011,4/1/2014,4,2.84150004386902,,,,
4/12/2011,5/1/2011,4,3.16409993171692,3.23000001907349,3.13089990615845,53882,
4/12/2011,6/1/2011,4,3.14490008354187,3.21359992027283,3.11420011520386,35965,
4/12/2011,8/1/2011,4,3.10780000686645,3.17899990081787,3.08229994773865,8954,
4/12/2011,10/1/2011,4,2.93889999389648,3.00690007209778,2.9135000705719,2567,
4/13/2011,11/1/2011,1,109.290000915527,,,,
4/13/2011,1/1/2012,1,109.330001831055,,,,
4/13/2011,2/1/2012,1,109.23999786377,,,,
4/13/2011,3/1/2012,1,109.099998474121,,,,
4/13/2011,4/1/2012,1,108.900001525879,,,,
4/13/2011,5/1/2012,1,108.650001525879,,,,
4/13/2011,6/1/2012,1,108.360000610352,,,,
4/13/2011,7/1/2012,1,108.01000213623,,,,
4/13/2011,9/1/2012,1,107.319999694824,,,,
4/13/2011,10/1/2012,1,107.040000915527,,,,
4/13/2011,11/1/2012,1,106.809997558594,,,,
4/13/2011,1/1/2013,1,106.300003051758,,,,
4/13/2011,2/1/2013,1,105.970001220703,,,,
4/13/2011,3/1/2013,1,105.680000305176,,,,
4/13/2011,4/1/2013,1,105.400001525879,,,,
4/13/2011,5/1/2013,1,105.139999389648,,,,
4/13/2011,6/1/2013,1,104.910003662109,,,,
4/13/2011,7/1/2013,1,104.690002441406,,,,
4/13/2011,8/1/2013,1,104.480003356934,,,,
4/13/2011,9/1/2013,1,104.290000915527,,,,
4/13/2011,10/1/2013,1,104.150001525879,,,,
4/13/2011,11/1/2013,1,104.029998779297,,,,
4/13/2011,12/1/2013,1,103.940002441406,,,,
4/13/2011,1/1/2014,1,103.769996643066,,,,
4/13/2011,2/1/2014,1,103.599998474121,,,,
4/13/2011,3/1/2014,1,103.430000305176,,,,
4/13/2011,4/1/2014,1,103.26000213623,,,,
4/13/2011,5/1/2014,1,103.099998474121,,,,
4/13/2011,6/1/2014,1,102.940002441406,,,,
4/13/2011,7/1/2014,1,102.790000915527,,,,
4/13/2011,8/1/2014,1,102.650001525879,,,,
4/13/2011,9/1/2014,1,102.519996643066,,,,
4/13/2011,10/1/2014,1,102.410003662109,,,,
4/13/2011,11/1/2014,1,102.319999694824,,,,
4/13/2011,12/1/2014,1,102.23999786377,,,,
4/13/2011,1/1/2015,1,102.150001525879,,,,
4/13/2011,2/1/2015,1,102.069999694824,,,,
4/13/2011,3/1/2015,1,102,,,,
4/13/2011,4/1/2015,1,101.940002441406,,,,
4/13/2011,5/1/2015,1,101.889999389648,,,,
4/13/2011,6/1/2015,1,101.839996337891,,,,
4/13/2011,7/1/2015,1,101.790000915527,,,,
4/13/2011,8/1/2015,1,101.75,,,,
4/13/2011,9/1/2015,1,101.720001220703,,,,
4/13/2011,10/1/2015,1,101.699996948242,,,,
4/13/2011,11/1/2015,1,101.680000305176,,,,
4/13/2011,12/1/2015,1,101.669998168945,,,,
4/13/2011,1/1/2016,1,101.639999389648,,,,
4/13/2011,2/1/2016,1,101.620002746582,,,,
4/13/2011,3/1/2016,1,101.610000610352,,,,
4/13/2011,4/1/2016,1,101.599998474121,,,,
4/13/2011,5/1/2016,1,101.589996337891,,,,
4/13/2011,6/1/2016,1,101.580001831055,,,,
4/13/2011,7/1/2016,1,101.569999694824,,,,
4/13/2011,8/1/2016,1,101.559997558594,,,,
4/13/2011,9/1/2016,1,101.559997558594,,,,
4/13/2011,10/1/2016,1,101.559997558594,,,,
4/13/2011,11/1/2016,1,101.569999694824,,,,
4/13/2011,12/1/2016,1,101.580001831055,,,,
4/13/2011,6/1/2017,1,101.680000305176,,,,
4/13/2011,12/1/2017,1,101.790000915527,,,,
4/13/2011,6/1/2018,1,101.98999786377,,,,
4/13/2011,12/1/2018,1,102.190002441406,,,,
4/13/2011,6/1/2019,1,102.51000213623,,,,
4/13/2011,12/1/2019,1,102.830001831055,,,,
4/13/2011,5/1/2011,1,107.110000610352,107.430000305176,105.309997558594,460961,
4/13/2011,6/1/2011,1,107.709999084473,108.139999389648,105.980003356934,268714,
4/13/2011,7/1/2011,1,108.23999786377,108.76000213623,106.580001831055,108734,
4/13/2011,8/1/2011,1,108.639999389648,109.220001220703,107.059997558594,45342,
4/13/2011,9/1/2011,1,108.959999084473,109.580001831055,107.379997253418,31376,
4/13/2011,10/1/2011,1,109.169998168945,109.629997253418,107.870002746582,10527,
4/13/2011,12/1/2011,1,109.349998474121,110,107.720001220703,53521,
4/13/2011,8/1/2012,1,107.650001525879,108.120002746582,106.180000305176,1018,
4/13/2011,12/1/2012,1,106.639999389648,107.199996948242,105.139999389648,17109,
4/13/2011,8/1/2011,3,3.24970006942749,,,,
4/13/2011,9/1/2011,3,3.26609992980957,,,,
4/13/2011,11/1/2011,3,3.29850006103516,,,,
4/13/2011,1/1/2012,3,3.33060002326965,,,,
4/13/2011,2/1/2012,3,3.33209991455078,,,,
4/13/2011,3/1/2012,3,3.31809997558594,,,,
4/13/2011,4/1/2012,3,3.28909993171692,,,,
4/13/2011,5/1/2012,3,3.26209998130798,,,,
4/13/2011,6/1/2012,3,3.24259996414185,,,,
4/13/2011,7/1/2012,3,3.24060010910034,,,,
4/13/2011,8/1/2012,3,3.24309992790222,,,,
4/13/2011,9/1/2012,3,3.24760007858276,,,,
4/13/2011,10/1/2012,3,3.25209999084473,,,,
4/13/2011,11/1/2012,3,3.25659990310669,,,,
4/13/2011,12/1/2012,3,3.26060009002686,,,,
4/13/2011,1/1/2013,3,3.26760005950928,,,,
4/13/2011,5/1/2011,3,3.20280003547668,3.21819996833801,3.15759992599487,58915,
4/13/2011,6/1/2011,3,3.21609997749329,3.22959995269775,3.17179989814758,32249,
4/13/2011,7/1/2011,3,3.23300004005432,3.24480009078979,3.1881000995636,15094,
4/13/2011,10/1/2011,3,3.28169989585876,3.28439998626709,3.23889994621277,1904,
4/13/2011,12/1/2011,3,3.31500005722046,3.32039999961853,3.26690006256104,5805,
4/13/2011,8/1/2011,4,3.166100025177,,,,
4/13/2011,9/1/2011,4,3.13420009613037,,,,
4/13/2011,10/1/2011,4,2.98639988899231,,,,
4/13/2011,12/1/2011,4,2.93639993667603,,,,
4/13/2011,1/1/2012,4,2.9368999004364,,,,
4/13/2011,2/1/2012,4,2.95070004463196,,,,
4/13/2011,3/1/2012,4,2.9646999835968,,,,
4/13/2011,4/1/2012,4,3.07870006561279,,,,
4/13/2011,5/1/2012,4,3.07870006561279,,,,
4/13/2011,6/1/2012,4,3.06870007514954,,,,
4/13/2011,7/1/2012,4,3.05220007896423,,,,
4/13/2011,8/1/2012,4,3.02819991111755,,,,
4/13/2011,9/1/2012,4,2.99920010566711,,,,
4/13/2011,10/1/2012,4,2.87319993972778,,,,
4/13/2011,11/1/2012,4,2.84319996833801,,,,
4/13/2011,12/1/2012,4,2.82570004463196,,,,
4/13/2011,1/1/2013,4,2.8306999206543,,,,
4/13/2011,2/1/2013,4,2.83820009231567,,,,
4/13/2011,3/1/2013,4,2.84570002555847,,,,
4/13/2011,4/1/2013,4,2.94569993019104,,,,
4/13/2011,5/1/2013,4,2.9556999206543,,,,
4/13/2011,6/1/2013,4,2.95070004463196,,,,
4/13/2011,7/1/2013,4,2.94569993019104,,,,
4/13/2011,8/1/2013,4,2.9407000541687,,,,
4/13/2011,9/1/2013,4,2.93319988250732,,,,
4/13/2011,10/1/2013,4,2.85820007324219,,,,
4/13/2011,11/1/2013,4,2.85019993782043,,,,
4/13/2011,12/1/2013,4,2.84820008277893,,,,
4/13/2011,1/1/2014,4,2.85220003128052,,,,
4/13/2011,2/1/2014,4,2.86470007896423,,,,
4/13/2011,3/1/2014,4,2.87069988250732,,,,
4/13/2011,4/1/2014,4,2.87669992446899,,,,
4/13/2011,5/1/2011,4,3.24239993095398,3.24769997596741,3.16210007667541,71033,
4/13/2011,6/1/2011,4,3.21620011329651,3.22099995613098,3.14070010185242,60524,
4/13/2011,7/1/2011,4,3.19149994850159,3.19470000267029,3.12529993057251,26209,
4/13/2011,11/1/2011,4,2.95110011100769,2.95050001144409,2.91750001907349,2422,
4/14/2011,1/1/2012,1,109.669998168945,,,,
4/14/2011,2/1/2012,1,109.51000213623,,,,
4/14/2011,3/1/2012,1,109.309997558594,,,,
4/14/2011,4/1/2012,1,109.040000915527,,,,
4/14/2011,5/1/2012,1,108.720001220703,,,,
4/14/2011,6/1/2012,1,108.370002746582,,,,
4/14/2011,7/1/2012,1,107.970001220703,,,,
4/14/2011,8/1/2012,1,107.559997558594,,,,
4/14/2011,9/1/2012,1,107.169998168945,,,,
4/14/2011,10/1/2012,1,106.830001831055,,,,
4/14/2011,11/1/2012,1,106.559997558594,,,,
4/14/2011,1/1/2013,1,105.98999786377,,,,
4/14/2011,2/1/2013,1,105.629997253418,,,,
4/14/2011,3/1/2013,1,105.300003051758,,,,
4/14/2011,4/1/2013,1,104.980003356934,,,,
4/14/2011,5/1/2013,1,104.680000305176,,,,
4/14/2011,6/1/2013,1,104.410003662109,,,,
4/14/2011,7/1/2013,1,104.139999389648,,,,
4/14/2011,8/1/2013,1,103.879997253418,,,,
4/14/2011,9/1/2013,1,103.639999389648,,,,
4/14/2011,10/1/2013,1,103.459999084473,,,,
4/14/2011,11/1/2013,1,103.300003051758,,,,
4/14/2011,12/1/2013,1,103.169998168945,,,,
4/14/2011,1/1/2014,1,102.98999786377,,,,
4/14/2011,2/1/2014,1,102.809997558594,,,,
4/14/2011,3/1/2014,1,102.629997253418,,,,
4/14/2011,4/1/2014,1,102.449996948242,,,,
4/14/2011,5/1/2014,1,102.279998779297,,,,
4/14/2011,6/1/2014,1,102.110000610352,,,,
4/14/2011,7/1/2014,1,101.940002441406,,,,
4/14/2011,8/1/2014,1,101.790000915527,,,,
4/14/2011,9/1/2014,1,101.650001525879,,,,
4/14/2011,10/1/2014,1,101.519996643066,,,,
4/14/2011,11/1/2014,1,101.410003662109,,,,
4/14/2011,12/1/2014,1,101.319999694824,,,,
4/14/2011,1/1/2015,1,101.230003356934,,,,
4/14/2011,2/1/2015,1,101.150001525879,,,,
4/14/2011,3/1/2015,1,101.089996337891,,,,
4/14/2011,4/1/2015,1,101.029998779297,,,,
4/14/2011,5/1/2015,1,100.980003356934,,,,
4/14/2011,6/1/2015,1,100.940002441406,,,,
4/14/2011,7/1/2015,1,100.900001525879,,,,
4/14/2011,8/1/2015,1,100.870002746582,,,,
4/14/2011,9/1/2015,1,100.849998474121,,,,
4/14/2011,10/1/2015,1,100.830001831055,,,,
4/14/2011,11/1/2015,1,100.819999694824,,,,
4/14/2011,12/1/2015,1,100.809997558594,,,,
4/14/2011,1/1/2016,1,100.790000915527,,,,
4/14/2011,2/1/2016,1,100.779998779297,,,,
4/14/2011,3/1/2016,1,100.769996643066,,,,
4/14/2011,4/1/2016,1,100.769996643066,,,,
4/14/2011,5/1/2016,1,100.769996643066,,,,
4/14/2011,6/1/2016,1,100.769996643066,,,,
4/14/2011,7/1/2016,1,100.769996643066,,,,
4/14/2011,8/1/2016,1,100.769996643066,,,,
4/14/2011,9/1/2016,1,100.769996643066,,,,
4/14/2011,10/1/2016,1,100.779998779297,,,,
4/14/2011,11/1/2016,1,100.790000915527,,,,
4/14/2011,12/1/2016,1,100.809997558594,,,,
4/14/2011,6/1/2017,1,100.910003662109,,,,
4/14/2011,12/1/2017,1,101.019996643066,,,,
4/14/2011,6/1/2018,1,101.230003356934,,,,
4/14/2011,12/1/2018,1,101.440002441406,,,,
4/14/2011,6/1/2019,1,101.76000213623,,,,
4/14/2011,12/1/2019,1,102.089996337891,,,,
4/14/2011,5/1/2011,1,108.110000610352,108.550003051758,105.769996643066,357380,
4/14/2011,6/1/2011,1,108.699996948242,109.139999389648,106.430000305176,208177,
4/14/2011,7/1/2011,1,109.190002441406,109.589996337891,107,60437,
4/14/2011,8/1/2011,1,109.48999786377,109.870002746582,107.430000305176,29576,
4/14/2011,9/1/2011,1,109.669998168945,110.019996643066,107.870002746582,26468,
4/14/2011,10/1/2011,1,109.75,110.160003662109,107.959999084473,11677,
4/14/2011,11/1/2011,1,109.769996643066,110.180000305176,108.919998168945,11132,
4/14/2011,12/1/2011,1,109.76000213623,110.209999084473,108.139999389648,57872,
4/14/2011,12/1/2012,1,106.360000610352,107.129997253418,105.550003051758,14234,
4/14/2011,9/1/2011,3,3.25110006332397,,,,
4/14/2011,11/1/2011,3,3.28349995613098,,,,
4/14/2011,12/1/2011,3,3.29999995231628,,,,
4/14/2011,1/1/2012,3,3.31579995155334,,,,
4/14/2011,2/1/2012,3,3.31730008125305,,,,
4/14/2011,3/1/2012,3,3.30369997024536,,,,
4/14/2011,4/1/2012,3,3.27519989013672,,,,
4/14/2011,5/1/2012,3,3.24920010566711,,,,
4/14/2011,6/1/2012,3,3.22970008850098,,,,
4/14/2011,7/1/2012,3,3.22769999504089,,,,
4/14/2011,8/1/2012,3,3.23020005226135,,,,
4/14/2011,9/1/2012,3,3.23469996452332,,,,
4/14/2011,10/1/2012,3,3.23970007896423,,,,
4/14/2011,11/1/2012,3,3.2441999912262,,,,
4/14/2011,12/1/2012,3,3.24819993972778,,,,
4/14/2011,1/1/2013,3,3.2551999092102,,,,
4/14/2011,5/1/2011,3,3.18899989128113,3.22449994087219,3.17149996757507,43782,
4/14/2011,6/1/2011,3,3.20160007476807,3.23830008506775,3.18400001525879,31375,
4/14/2011,7/1/2011,3,3.21779990196228,3.25609993934631,3.20059990882874,11392,
4/14/2011,8/1/2011,3,3.23449993133545,3.25130009651184,3.21659994125366,5819,
4/14/2011,10/1/2011,3,3.26670002937317,3.27959990501404,3.25119996070862,1899,
4/14/2011,8/1/2011,4,3.15429997444153,,,,
4/14/2011,9/1/2011,4,3.12470006942749,,,,
4/14/2011,11/1/2011,4,2.94580006599426,,,,
4/14/2011,12/1/2011,4,2.93140006065369,,,,
4/14/2011,1/1/2012,4,2.93160009384155,,,,
4/14/2011,2/1/2012,4,2.94519996643066,,,,
4/14/2011,3/1/2012,4,2.95919990539551,,,,
4/14/2011,4/1/2012,4,3.0731999874115,,,,
4/14/2011,5/1/2012,4,3.07270002365112,,,,
4/14/2011,6/1/2012,4,3.06220006942749,,,,
4/14/2011,7/1/2012,4,3.04520010948181,,,,
4/14/2011,8/1/2012,4,3.02069997787476,,,,
4/14/2011,9/1/2012,4,2.99119997024536,,,,
4/14/2011,10/1/2012,4,2.86420011520386,,,,
4/14/2011,11/1/2012,4,2.83419990539551,,,,
4/14/2011,12/1/2012,4,2.81669998168945,,,,
4/14/2011,1/1/2013,4,2.82170009613037,,,,
4/14/2011,2/1/2013,4,2.82920002937317,,,,
4/14/2011,3/1/2013,4,2.83669996261597,,,,
4/14/2011,4/1/2013,4,2.93670010566711,,,,
4/14/2011,5/1/2013,4,2.94670009613037,,,,
4/14/2011,6/1/2013,4,2.94169998168945,,,,
4/14/2011,7/1/2013,4,2.93670010566711,,,,
4/14/2011,8/1/2013,4,2.9316999912262,,,,
4/14/2011,9/1/2013,4,2.9242000579834,,,,
4/14/2011,10/1/2013,4,2.84920001029968,,,,
4/14/2011,11/1/2013,4,2.84120011329651,,,,
4/14/2011,12/1/2013,4,2.83920001983643,,,,
4/14/2011,1/1/2014,4,2.84319996833801,,,,
4/14/2011,2/1/2014,4,2.85570001602173,,,,
4/14/2011,3/1/2014,4,2.8617000579834,,,,
4/14/2011,4/1/2014,4,2.86770009994507,,,,
4/14/2011,5/1/2011,4,3.23469996452332,3.26789999008179,3.21000003814697,56572,
4/14/2011,6/1/2011,4,3.20379996299744,3.23169994354248,3.18499994277954,45532,
4/14/2011,7/1/2011,4,3.17790007591248,3.20149993896484,3.16389989852905,23791,
4/14/2011,10/1/2011,4,2.97950005531311,2.99329996109009,2.96499991416931,2728,
4/15/2011,10/1/2011,1,111.180000305176,,,,
4/15/2011,11/1/2011,1,111.180000305176,,,,
4/15/2011,1/1/2012,1,111.01000213623,,,,
4/15/2011,2/1/2012,1,110.819999694824,,,,
4/15/2011,3/1/2012,1,110.599998474121,,,,
4/15/2011,4/1/2012,1,110.319999694824,,,,
4/15/2011,5/1/2012,1,110,,,,
4/15/2011,6/1/2012,1,109.650001525879,,,,
4/15/2011,7/1/2012,1,109.26000213623,,,,
4/15/2011,8/1/2012,1,108.860000610352,,,,
4/15/2011,9/1/2012,1,108.5,,,,
4/15/2011,10/1/2012,1,108.180000305176,,,,
4/15/2011,11/1/2012,1,107.930000305176,,,,
4/15/2011,1/1/2013,1,107.389999389648,,,,
4/15/2011,2/1/2013,1,107.029998779297,,,,
4/15/2011,3/1/2013,1,106.699996948242,,,,
4/15/2011,4/1/2013,1,106.389999389648,,,,
4/15/2011,5/1/2013,1,106.099998474121,,,,
4/15/2011,6/1/2013,1,105.830001831055,,,,
4/15/2011,7/1/2013,1,105.559997558594,,,,
4/15/2011,8/1/2013,1,105.309997558594,,,,
4/15/2011,9/1/2013,1,105.080001831055,,,,
4/15/2011,10/1/2013,1,104.900001525879,,,,
4/15/2011,11/1/2013,1,104.75,,,,
4/15/2011,12/1/2013,1,104.620002746582,,,,
4/15/2011,1/1/2014,1,104.440002441406,,,,
4/15/2011,2/1/2014,1,104.26000213623,,,,
4/15/2011,3/1/2014,1,104.080001831055,,,,
4/15/2011,4/1/2014,1,103.900001525879,,,,
4/15/2011,5/1/2014,1,103.730003356934,,,,
4/15/2011,6/1/2014,1,103.559997558594,,,,
4/15/2011,7/1/2014,1,103.389999389648,,,,
4/15/2011,8/1/2014,1,103.23999786377,,,,
4/15/2011,9/1/2014,1,103.099998474121,,,,
4/15/2011,10/1/2014,1,102.970001220703,,,,
4/15/2011,11/1/2014,1,102.860000610352,,,,
4/15/2011,12/1/2014,1,102.779998779297,,,,
4/15/2011,1/1/2015,1,102.690002441406,,,,
4/15/2011,2/1/2015,1,102.620002746582,,,,
4/15/2011,3/1/2015,1,102.559997558594,,,,
4/15/2011,4/1/2015,1,102.51000213623,,,,
4/15/2011,5/1/2015,1,102.470001220703,,,,
4/15/2011,6/1/2015,1,102.440002441406,,,,
4/15/2011,7/1/2015,1,102.410003662109,,,,
4/15/2011,8/1/2015,1,102.389999389648,,,,
4/15/2011,9/1/2015,1,102.370002746582,,,,
4/15/2011,10/1/2015,1,102.360000610352,,,,
4/15/2011,11/1/2015,1,102.349998474121,,,,
4/15/2011,1/1/2016,1,102.330001831055,,,,
4/15/2011,2/1/2016,1,102.319999694824,,,,
4/15/2011,3/1/2016,1,102.309997558594,,,,
4/15/2011,4/1/2016,1,102.309997558594,,,,
4/15/2011,5/1/2016,1,102.309997558594,,,,
4/15/2011,6/1/2016,1,102.309997558594,,,,
4/15/2011,7/1/2016,1,102.309997558594,,,,
4/15/2011,8/1/2016,1,102.309997558594,,,,
4/15/2011,9/1/2016,1,102.309997558594,,,,
4/15/2011,10/1/2016,1,102.319999694824,,,,
4/15/2011,11/1/2016,1,102.330001831055,,,,
4/15/2011,12/1/2016,1,102.349998474121,,,,
4/15/2011,6/1/2017,1,102.449996948242,,,,
4/15/2011,12/1/2017,1,102.559997558594,,,,
4/15/2011,6/1/2018,1,102.769996643066,,,,
4/15/2011,12/1/2018,1,102.980003356934,,,,
4/15/2011,6/1/2019,1,103.300003051758,,,,
4/15/2011,12/1/2019,1,103.629997253418,,,,
4/15/2011,5/1/2011,1,109.660003662109,110.099998474121,107.209999084473,224851,
4/15/2011,6/1/2011,1,110.220001220703,110.669998168945,107.769996643066,191294,
4/15/2011,7/1/2011,1,110.680000305176,111.129997253418,108.26000213623,46833,
4/15/2011,8/1/2011,1,110.959999084473,111.410003662109,108.559997558594,19405,
4/15/2011,9/1/2011,1,111.120002746582,111.589996337891,108.849998474121,17048,
4/15/2011,12/1/2011,1,111.139999389648,111.629997253418,108.930000305176,35603,
4/15/2011,12/1/2012,1,107.76000213623,108.029998779297,105.790000915527,10153,
4/15/2011,12/1/2015,1,102.349998474121,102.449996948242,100.48999786377,134,
4/15/2011,8/1/2011,3,3.26629996299744,,,,
4/15/2011,9/1/2011,3,3.28159999847412,,,,
4/15/2011,11/1/2011,3,3.31259989738464,,,,
4/15/2011,12/1/2011,3,3.32829999923706,,,,
4/15/2011,1/1/2012,3,3.34369993209839,,,,
4/15/2011,2/1/2012,3,3.34470009803772,,,,
4/15/2011,3/1/2012,3,3.33039999008179,,,,
4/15/2011,4/1/2012,3,3.30139994621277,,,,
4/15/2011,5/1/2012,3,3.27509999275208,,,,
4/15/2011,6/1/2012,3,3.25539994239807,,,,
4/15/2011,7/1/2012,3,3.25289988517761,,,,
4/15/2011,8/1/2012,3,3.2548999786377,,,,
4/15/2011,9/1/2012,3,3.25939989089966,,,,
4/15/2011,10/1/2012,3,3.2639000415802,,,,
4/15/2011,11/1/2012,3,3.26839995384216,,,,
4/15/2011,12/1/2012,3,3.27239990234375,,,,
4/15/2011,1/1/2013,3,3.27940011024475,,,,
4/15/2011,5/1/2011,3,3.22420001029968,3.2425000667572,3.18799996376038,37279,
4/15/2011,6/1/2011,3,3.2367000579834,3.25440001487732,3.20009994506836,25373,
4/15/2011,7/1/2011,3,3.25110006332397,3.26570010185242,3.2163999080658,10486,
4/15/2011,10/1/2011,3,3.2966001033783,3.30290007591248,3.27180004119873,1584,
4/15/2011,8/1/2011,4,3.19790005683899,,,,
4/15/2011,11/1/2011,4,2.9835000038147,,,,
4/15/2011,1/1/2012,4,2.96779990196228,,,,
4/15/2011,2/1/2012,4,2.98110008239746,,,,
4/15/2011,3/1/2012,4,2.99480009078979,,,,
4/15/2011,4/1/2012,4,3.10879993438721,,,,
4/15/2011,5/1/2012,4,3.10780000686645,,,,
4/15/2011,6/1/2012,4,3.09730005264282,,,,
4/15/2011,7/1/2012,4,3.07929992675781,,,,
4/15/2011,8/1/2012,4,3.05380010604858,,,,
4/15/2011,9/1/2012,4,3.02329993247986,,,,
4/15/2011,10/1/2012,4,2.89330005645752,,,,
4/15/2011,11/1/2012,4,2.86229991912842,,,,
4/15/2011,12/1/2012,4,2.84479999542236,,,,
4/15/2011,1/1/2013,4,2.84980010986328,,,,
4/15/2011,2/1/2013,4,2.85730004310608,,,,
4/15/2011,3/1/2013,4,2.86479997634888,,,,
4/15/2011,4/1/2013,4,2.96479988098145,,,,
4/15/2011,5/1/2013,4,2.97480010986328,,,,
4/15/2011,6/1/2013,4,2.96979999542236,,,,
4/15/2011,7/1/2013,4,2.96479988098145,,,,
4/15/2011,8/1/2013,4,2.95980000495911,,,,
4/15/2011,9/1/2013,4,2.95230007171631,,,,
4/15/2011,10/1/2013,4,2.87730002403259,,,,
4/15/2011,11/1/2013,4,2.86929988861084,,,,
4/15/2011,12/1/2013,4,2.86730003356934,,,,
4/15/2011,1/1/2014,4,2.87129998207092,,,,
4/15/2011,2/1/2014,4,2.88380002975464,,,,
4/15/2011,3/1/2014,4,2.88980007171631,,,,
4/15/2011,4/1/2014,4,2.89580011367798,,,,
4/15/2011,5/1/2011,4,3.28920006752014,3.29909992218018,3.23309993743896,44046,
4/15/2011,6/1/2011,4,3.25430011749268,3.26340007781982,3.20000004768372,32517,
4/15/2011,7/1/2011,4,3.22499990463257,3.23230004310608,3.17729997634888,14156,
4/15/2011,9/1/2011,4,3.16650009155273,3.16950011253357,3.12129998207092,4975,
4/15/2011,10/1/2011,4,3.01839995384216,3.02119994163513,2.97230005264282,1652,
4/15/2011,12/1/2011,4,2.96760010719299,2.9734001159668,2.92170000076294,2528,
4/18/2011,10/1/2011,1,108.629997253418,,,,
4/18/2011,1/1/2012,1,108.569999694824,,,,
4/18/2011,2/1/2012,1,108.410003662109,,,,
4/18/2011,3/1/2012,1,108.220001220703,,,,
4/18/2011,4/1/2012,1,107.970001220703,,,,
4/18/2011,5/1/2012,1,107.680000305176,,,,
4/18/2011,6/1/2012,1,107.360000610352,,,,
4/18/2011,7/1/2012,1,107,,,,
4/18/2011,8/1/2012,1,106.629997253418,,,,
4/18/2011,9/1/2012,1,106.300003051758,,,,
4/18/2011,10/1/2012,1,106.01000213623,,,,
4/18/2011,11/1/2012,1,105.790000915527,,,,
4/18/2011,12/1/2012,1,105.650001525879,,,,
4/18/2011,1/1/2013,1,105.290000915527,,,,
4/18/2011,2/1/2013,1,104.940002441406,,,,
4/18/2011,3/1/2013,1,104.620002746582,,,,
4/18/2011,4/1/2013,1,104.319999694824,,,,
4/18/2011,5/1/2013,1,104.040000915527,,,,
4/18/2011,6/1/2013,1,103.779998779297,,,,
4/18/2011,7/1/2013,1,103.519996643066,,,,
4/18/2011,8/1/2013,1,103.279998779297,,,,
4/18/2011,9/1/2013,1,103.059997558594,,,,
4/18/2011,10/1/2013,1,102.889999389648,,,,
4/18/2011,11/1/2013,1,102.75,,,,
4/18/2011,12/1/2013,1,102.629997253418,,,,
4/18/2011,1/1/2014,1,102.449996948242,,,,
4/18/2011,2/1/2014,1,102.279998779297,,,,
4/18/2011,3/1/2014,1,102.110000610352,,,,
4/18/2011,4/1/2014,1,101.940002441406,,,,
4/18/2011,5/1/2014,1,101.779998779297,,,,
4/18/2011,6/1/2014,1,101.620002746582,,,,
4/18/2011,7/1/2014,1,101.459999084473,,,,
4/18/2011,8/1/2014,1,101.319999694824,,,,
4/18/2011,9/1/2014,1,101.190002441406,,,,
4/18/2011,10/1/2014,1,101.069999694824,,,,
4/18/2011,11/1/2014,1,100.970001220703,,,,
4/18/2011,12/1/2014,1,100.900001525879,,,,
4/18/2011,1/1/2015,1,100.819999694824,,,,
4/18/2011,2/1/2015,1,100.76000213623,,,,
4/18/2011,3/1/2015,1,100.709999084473,,,,
4/18/2011,4/1/2015,1,100.669998168945,,,,
4/18/2011,5/1/2015,1,100.639999389648,,,,
4/18/2011,6/1/2015,1,100.620002746582,,,,
4/18/2011,7/1/2015,1,100.599998474121,,,,
4/18/2011,8/1/2015,1,100.589996337891,,,,
4/18/2011,9/1/2015,1,100.580001831055,,,,
4/18/2011,10/1/2015,1,100.580001831055,,,,
4/18/2011,11/1/2015,1,100.580001831055,,,,
4/18/2011,12/1/2015,1,100.580001831055,,,,
4/18/2011,1/1/2016,1,100.569999694824,,,,
4/18/2011,2/1/2016,1,100.569999694824,,,,
4/18/2011,3/1/2016,1,100.569999694824,,,,
4/18/2011,4/1/2016,1,100.580001831055,,,,
4/18/2011,5/1/2016,1,100.589996337891,,,,
4/18/2011,6/1/2016,1,100.599998474121,,,,
4/18/2011,7/1/2016,1,100.599998474121,,,,
4/18/2011,8/1/2016,1,100.599998474121,,,,
4/18/2011,9/1/2016,1,100.610000610352,,,,
4/18/2011,10/1/2016,1,100.620002746582,,,,
4/18/2011,11/1/2016,1,100.629997253418,,,,
4/18/2011,12/1/2016,1,100.650001525879,,,,
4/18/2011,6/1/2017,1,100.75,,,,
4/18/2011,12/1/2017,1,100.860000610352,,,,
4/18/2011,6/1/2018,1,101.069999694824,,,,
4/18/2011,12/1/2018,1,101.279998779297,,,,
4/18/2011,6/1/2019,1,101.599998474121,,,,
4/18/2011,12/1/2019,1,101.930000305176,,,,
4/18/2011,5/1/2011,1,107.120002746582,109.440002441406,106.540000915527,140590,
4/18/2011,6/1/2011,1,107.690002441406,110.059997558594,107.099998474121,287969,
4/18/2011,7/1/2011,1,108.150001525879,110.480003356934,107.569999694824,40244,
4/18/2011,8/1/2011,1,108.419998168945,110.680000305176,107.849998474121,20164,
4/18/2011,9/1/2011,1,108.559997558594,110.610000610352,108.040000915527,18871,
4/18/2011,11/1/2011,1,108.669998168945,110.26000213623,108.339996337891,5582,
4/18/2011,12/1/2011,1,108.669998168945,110.919998168945,108.160003662109,32981,
4/18/2011,11/1/2011,3,3.27090001106262,,,,
4/18/2011,12/1/2011,3,3.28679990768433,,,,
4/18/2011,1/1/2012,3,3.30220007896423,,,,
4/18/2011,2/1/2012,3,3.30299997329712,,,,
4/18/2011,3/1/2012,3,3.28780007362366,,,,
4/18/2011,4/1/2012,3,3.25909996032715,,,,
4/18/2011,5/1/2012,3,3.23359990119934,,,,
4/18/2011,6/1/2012,3,3.21429991722107,,,,
4/18/2011,7/1/2012,3,3.21230006217957,,,,
4/18/2011,8/1/2012,3,3.21429991722107,,,,
4/18/2011,9/1/2012,3,3.21880006790161,,,,
4/18/2011,10/1/2012,3,3.22329998016357,,,,
4/18/2011,11/1/2012,3,3.22779989242554,,,,
4/18/2011,12/1/2012,3,3.2318000793457,,,,
4/18/2011,1/1/2013,3,3.23880004882812,,,,
4/18/2011,5/1/2011,3,3.18280005455017,3.23900008201599,3.1635000705719,34459,
4/18/2011,6/1/2011,3,3.19519996643066,3.23889994621277,3.17569994926453,34956,
4/18/2011,7/1/2011,3,3.20959997177124,3.25049996376038,3.19099998474121,10113,
4/18/2011,8/1/2011,3,3.22410011291504,3.25049996376038,3.2063000202179,5241,
4/18/2011,9/1/2011,3,3.23909997940063,3.25049996376038,3.22169995307922,4066,
4/18/2011,10/1/2011,3,3.25440001487732,3.26160001754761,3.23600006103516,1225,
4/18/2011,7/1/2011,4,3.18829989433289,,,,
4/18/2011,8/1/2011,4,3.16079998016357,,,,
4/18/2011,5/1/2011,4,3.25279998779297,3.29329991340637,3.23329997062683,35939,
4/18/2011,6/1/2011,4,3.21840000152588,3.25670003890991,3.19770002365112,36524,
4/18/2011,9/1/2011,4,3.12890005111694,3.14949989318848,3.10899996757507,3957,
4/18/2011,10/1/2011,4,2.97760009765625,2.99000000953674,2.95930004119873,1977,
4/18/2011,11/1/2011,4,2.94230008125305,2.94790005683899,2.92389988899231,1161,
4/18/2011,12/1/2011,4,2.92610001564026,2.96280002593994,2.90689992904663,2944,
4/18/2011,1/1/2012,4,2.9261999130249,2.93899989128113,2.90849995613098,949,
4/18/2011,2/1/2012,4,2.93919992446899,,,312,
4/18/2011,3/1/2012,4,2.95239996910095,2.96490001678467,2.96490001678467,225,
4/18/2011,4/1/2012,4,3.06469988822937,,,604,
4/18/2011,5/1/2012,4,3.06069993972778,,,58,
4/18/2011,6/1/2012,4,3.04769992828369,,,84,
4/18/2011,7/1/2012,4,3.02970004081726,,,11,
4/18/2011,8/1/2012,4,3.00419998168945,,,20,
4/18/2011,9/1/2012,4,2.97370004653931,,,16,
4/18/2011,10/1/2012,4,2.84419989585876,,,7,
4/18/2011,11/1/2012,4,2.81319999694824,,,10,
4/18/2011,12/1/2012,4,2.7960000038147,,,193,
4/18/2011,1/1/2013,4,2.79900002479553,,,0,
4/18/2011,2/1/2013,4,2.80450010299683,,,0,
4/18/2011,3/1/2013,4,2.80999994277954,,,0,
4/18/2011,4/1/2013,4,2.90750002861023,,,0,
4/18/2011,5/1/2013,4,2.91449999809265,,,0,
4/18/2011,6/1/2013,4,2.90750002861023,,,0,
4/18/2011,7/1/2013,4,2.90050005912781,,,0,
4/18/2011,8/1/2013,4,2.89400005340576,,,0,
4/18/2011,9/1/2013,4,2.88499999046326,,,0,
4/18/2011,10/1/2013,4,2.80749988555908,,,0,
4/18/2011,11/1/2013,4,2.79749989509583,,,0,
4/18/2011,12/1/2013,4,2.79349994659424,,,0,
4/18/2011,1/1/2014,4,2.79749989509583,,,0,
4/18/2011,2/1/2014,4,2.80999994277954,,,0,
4/18/2011,3/1/2014,4,2.81599998474121,,,0,
4/18/2011,4/1/2014,4,2.82200002670288,,,0,
4/19/2011,5/1/2011,1,108.150001525879,,,,
4/19/2011,10/1/2011,1,109.169998168945,,,,
4/19/2011,11/1/2011,1,109.209999084473,,,,
4/19/2011,1/1/2012,1,109.120002746582,,,,
4/19/2011,2/1/2012,1,108.980003356934,,,,
4/19/2011,3/1/2012,1,108.800003051758,,,,
4/19/2011,4/1/2012,1,108.559997558594,,,,
4/19/2011,5/1/2012,1,108.290000915527,,,,
4/19/2011,6/1/2012,1,107.98999786377,,,,
4/19/2011,7/1/2012,1,107.629997253418,,,,
4/19/2011,8/1/2012,1,107.26000213623,,,,
4/19/2011,9/1/2012,1,106.930000305176,,,,
4/19/2011,10/1/2012,1,106.639999389648,,,,
4/19/2011,11/1/2012,1,106.419998168945,,,,
4/19/2011,1/1/2013,1,105.919998168945,,,,
4/19/2011,2/1/2013,1,105.580001831055,,,,
4/19/2011,3/1/2013,1,105.26000213623,,,,
4/19/2011,4/1/2013,1,104.970001220703,,,,
4/19/2011,5/1/2013,1,104.699996948242,,,,
4/19/2011,6/1/2013,1,104.440002441406,,,,
4/19/2011,7/1/2013,1,104.180000305176,,,,
4/19/2011,8/1/2013,1,103.940002441406,,,,
4/19/2011,9/1/2013,1,103.730003356934,,,,
4/19/2011,10/1/2013,1,103.559997558594,,,,
4/19/2011,11/1/2013,1,103.419998168945,,,,
4/19/2011,12/1/2013,1,103.300003051758,,,,
4/19/2011,1/1/2014,1,103.120002746582,,,,
4/19/2011,2/1/2014,1,102.940002441406,,,,
4/19/2011,3/1/2014,1,102.76000213623,,,,
4/19/2011,4/1/2014,1,102.580001831055,,,,
4/19/2011,5/1/2014,1,102.410003662109,,,,
4/19/2011,6/1/2014,1,102.23999786377,,,,
4/19/2011,7/1/2014,1,102.069999694824,,,,
4/19/2011,8/1/2014,1,101.919998168945,,,,
4/19/2011,9/1/2014,1,101.779998779297,,,,
4/19/2011,10/1/2014,1,101.650001525879,,,,
4/19/2011,11/1/2014,1,101.550003051758,,,,
4/19/2011,1/1/2015,1,101.389999389648,,,,
4/19/2011,2/1/2015,1,101.330001831055,,,,
4/19/2011,3/1/2015,1,101.279998779297,,,,
4/19/2011,4/1/2015,1,101.25,,,,
4/19/2011,5/1/2015,1,101.220001220703,,,,
4/19/2011,6/1/2015,1,101.199996948242,,,,
4/19/2011,7/1/2015,1,101.180000305176,,,,
4/19/2011,8/1/2015,1,101.169998168945,,,,
4/19/2011,9/1/2015,1,101.160003662109,,,,
4/19/2011,10/1/2015,1,101.160003662109,,,,
4/19/2011,11/1/2015,1,101.160003662109,,,,
4/19/2011,12/1/2015,1,101.169998168945,,,,
4/19/2011,1/1/2016,1,101.160003662109,,,,
4/19/2011,2/1/2016,1,101.160003662109,,,,
4/19/2011,3/1/2016,1,101.169998168945,,,,
4/19/2011,4/1/2016,1,101.180000305176,,,,
4/19/2011,5/1/2016,1,101.199996948242,,,,
4/19/2011,6/1/2016,1,101.220001220703,,,,
4/19/2011,7/1/2016,1,101.23999786377,,,,
4/19/2011,8/1/2016,1,101.26000213623,,,,
4/19/2011,9/1/2016,1,101.279998779297,,,,
4/19/2011,10/1/2016,1,101.300003051758,,,,
4/19/2011,11/1/2016,1,101.319999694824,,,,
4/19/2011,12/1/2016,1,101.339996337891,,,,
4/19/2011,6/1/2017,1,101.480003356934,,,,
4/19/2011,12/1/2017,1,101.629997253418,,,,
4/19/2011,6/1/2018,1,101.839996337891,,,,
4/19/2011,12/1/2018,1,102.050003051758,,,,
4/19/2011,6/1/2019,1,102.370002746582,,,,
4/19/2011,12/1/2019,1,102.699996948242,,,,
4/19/2011,6/1/2011,1,108.279998779297,109.099998474121,106.01000213623,327524,
4/19/2011,7/1/2011,1,108.730003356934,109.480003356934,106.440002441406,56728,
4/19/2011,8/1/2011,1,108.98999786377,109.669998168945,106.73999786377,29350,
4/19/2011,9/1/2011,1,109.110000610352,109.730003356934,106.879997253418,25587,
4/19/2011,12/1/2011,1,109.220001220703,109.889999389648,106.959999084473,36392,
4/19/2011,12/1/2012,1,106.290000915527,106.849998474121,104.129997253418,9099,
4/19/2011,12/1/2014,1,101.470001220703,101.959999084473,99.75,744,
4/19/2011,8/1/2011,3,3.20619988441467,,,,
4/19/2011,9/1/2011,3,3.22259998321533,,,,
4/19/2011,10/1/2011,3,3.23909997940063,,,,
4/19/2011,11/1/2011,3,3.25589990615845,,,,
4/19/2011,12/1/2011,3,3.27230000495911,,,,
4/19/2011,1/1/2012,3,3.28819990158081,,,,
4/19/2011,2/1/2012,3,3.28920006752014,,,,
4/19/2011,3/1/2012,3,3.27419996261597,,,,
4/19/2011,4/1/2012,3,3.24670004844666,,,,
4/19/2011,5/1/2012,3,3.22169995307922,,,,
4/19/2011,6/1/2012,3,3.20320010185242,,,,
4/19/2011,7/1/2012,3,3.20120000839233,,,,
4/19/2011,8/1/2012,3,3.20320010185242,,,,
4/19/2011,9/1/2012,3,3.20770001411438,,,,
4/19/2011,10/1/2012,3,3.21169996261597,,,,
4/19/2011,11/1/2012,3,3.21569991111755,,,,
4/19/2011,12/1/2012,3,3.21970009803772,,,,
4/19/2011,1/1/2013,3,3.22620010375977,,,,
4/19/2011,5/1/2011,3,3.15849995613098,3.18910002708435,3.11969995498657,41191,
4/19/2011,6/1/2011,3,3.17249989509583,3.20420002937317,3.1324999332428,51114,
4/19/2011,7/1/2011,3,3.18950009346008,3.21580004692078,3.14989995956421,16826,
4/19/2011,8/1/2011,4,3.14770007133484,,,,
4/19/2011,9/1/2011,4,3.12039995193481,,,,
4/19/2011,10/1/2011,4,2.96889996528625,,,,
4/19/2011,11/1/2011,4,2.93560004234314,,,,
4/19/2011,12/1/2011,4,2.9203999042511,,,,
4/19/2011,1/1/2012,4,2.92109990119934,,,,
4/19/2011,2/1/2012,4,2.9342999458313,,,,
4/19/2011,3/1/2012,4,2.94749999046326,,,,
4/19/2011,4/1/2012,4,3.06100010871887,,,,
4/19/2011,5/1/2012,4,3.05749988555908,,,,
4/19/2011,6/1/2012,4,3.04399991035461,,,,
4/19/2011,7/1/2012,4,3.02550005912781,,,,
4/19/2011,8/1/2012,4,2.99950003623962,,,,
4/19/2011,9/1/2012,4,2.96950006484985,,,,
4/19/2011,10/1/2012,4,2.83850002288818,,,,
4/19/2011,11/1/2012,4,2.80649995803833,,,,
4/19/2011,12/1/2012,4,2.7904999256134,,,,
4/19/2011,1/1/2013,4,2.79349994659424,,,,
4/19/2011,2/1/2013,4,2.79949998855591,,,,
4/19/2011,3/1/2013,4,2.80699992179871,,,,
4/19/2011,4/1/2013,4,2.90700006484985,,,,
4/19/2011,5/1/2013,4,2.91400003433228,,,,
4/19/2011,6/1/2013,4,2.90499997138977,,,,
4/19/2011,7/1/2013,4,2.89499998092651,,,,
4/19/2011,8/1/2013,4,2.88549995422363,,,,
4/19/2011,9/1/2013,4,2.87350010871887,,,,
4/19/2011,10/1/2013,4,2.79349994659424,,,,
4/19/2011,11/1/2013,4,2.78150010108948,,,,
4/19/2011,12/1/2013,4,2.77550005912781,,,,
4/19/2011,1/1/2014,4,2.77950000762939,,,,
4/19/2011,2/1/2014,4,2.79200005531311,,,,
4/19/2011,3/1/2014,4,2.79800009727478,,,,
4/19/2011,4/1/2014,4,2.80399990081787,,,,
4/19/2011,5/1/2011,4,3.23309993743896,3.25909996032715,3.19790005683899,36370,
4/19/2011,6/1/2011,4,3.19930005073547,3.22460007667541,3.16149997711182,45048,
4/19/2011,7/1/2011,4,3.17219996452332,3.19440007209778,3.13170003890991,19104,
4/20/2011,1/1/2012,1,112.089996337891,,,,
4/20/2011,2/1/2012,1,111.889999389648,,,,
4/20/2011,3/1/2012,1,111.680000305176,,,,
4/20/2011,4/1/2012,1,111.400001525879,,,,
4/20/2011,5/1/2012,1,111.089996337891,,,,
4/20/2011,6/1/2012,1,110.73999786377,,,,
4/20/2011,7/1/2012,1,110.330001831055,,,,
4/20/2011,8/1/2012,1,109.919998168945,,,,
4/20/2011,9/1/2012,1,109.540000915527,,,,
4/20/2011,10/1/2012,1,109.209999084473,,,,
4/20/2011,11/1/2012,1,108.949996948242,,,,
4/20/2011,1/1/2013,1,108.379997253418,,,,
4/20/2011,2/1/2013,1,108,,,,
4/20/2011,3/1/2013,1,107.629997253418,,,,
4/20/2011,4/1/2013,1,107.300003051758,,,,
4/20/2011,5/1/2013,1,106.98999786377,,,,
4/20/2011,6/1/2013,1,106.690002441406,,,,
4/20/2011,7/1/2013,1,106.389999389648,,,,
4/20/2011,8/1/2013,1,106.099998474121,,,,
4/20/2011,9/1/2013,1,105.839996337891,,,,
4/20/2011,10/1/2013,1,105.650001525879,,,,
4/20/2011,11/1/2013,1,105.480003356934,,,,
4/20/2011,1/1/2014,1,105.120002746582,,,,
4/20/2011,2/1/2014,1,104.910003662109,,,,
4/20/2011,3/1/2014,1,104.699996948242,,,,
4/20/2011,4/1/2014,1,104.48999786377,,,,
4/20/2011,5/1/2014,1,104.290000915527,,,,
4/20/2011,6/1/2014,1,104.089996337891,,,,
4/20/2011,7/1/2014,1,103.900001525879,,,,
4/20/2011,8/1/2014,1,103.730003356934,,,,
4/20/2011,9/1/2014,1,103.569999694824,,,,
4/20/2011,10/1/2014,1,103.419998168945,,,,
4/20/2011,11/1/2014,1,103.300003051758,,,,
4/20/2011,12/1/2014,1,103.199996948242,,,,
4/20/2011,1/1/2015,1,103.099998474121,,,,
4/20/2011,2/1/2015,1,103.019996643066,,,,
4/20/2011,3/1/2015,1,102.949996948242,,,,
4/20/2011,4/1/2015,1,102.900001525879,,,,
4/20/2011,5/1/2015,1,102.849998474121,,,,
4/20/2011,6/1/2015,1,102.809997558594,,,,
4/20/2011,7/1/2015,1,102.769996643066,,,,
4/20/2011,8/1/2015,1,102.73999786377,,,,
4/20/2011,9/1/2015,1,102.709999084473,,,,
4/20/2011,10/1/2015,1,102.690002441406,,,,
4/20/2011,11/1/2015,1,102.669998168945,,,,
4/20/2011,12/1/2015,1,102.660003662109,,,,
4/20/2011,1/1/2016,1,102.639999389648,,,,
4/20/2011,2/1/2016,1,102.639999389648,,,,
4/20/2011,3/1/2016,1,102.639999389648,,,,
4/20/2011,4/1/2016,1,102.650001525879,,,,
4/20/2011,5/1/2016,1,102.660003662109,,,,
4/20/2011,6/1/2016,1,102.669998168945,,,,
4/20/2011,7/1/2016,1,102.680000305176,,,,
4/20/2011,8/1/2016,1,102.690002441406,,,,
4/20/2011,9/1/2016,1,102.699996948242,,,,
4/20/2011,10/1/2016,1,102.709999084473,,,,
4/20/2011,11/1/2016,1,102.730003356934,,,,
4/20/2011,12/1/2016,1,102.75,,,,
4/20/2011,6/1/2017,1,102.889999389648,,,,
4/20/2011,12/1/2017,1,103.040000915527,,,,
4/20/2011,6/1/2018,1,103.25,,,,
4/20/2011,12/1/2018,1,103.459999084473,,,,
4/20/2011,6/1/2019,1,103.779998779297,,,,
4/20/2011,12/1/2019,1,104.110000610352,,,,
4/20/2011,6/1/2011,1,111.449996948242,111.660003662109,107.959999084473,291629,
4/20/2011,7/1/2011,1,111.910003662109,112.089996337891,108.379997253418,65479,
4/20/2011,8/1/2011,1,112.169998168945,112.300003051758,108.650001525879,28013,
4/20/2011,9/1/2011,1,112.279998779297,112.400001525879,109.099998474121,22571,
4/20/2011,10/1/2011,1,112.300003051758,112.339996337891,109.889999389648,8509,
4/20/2011,11/1/2011,1,112.290000915527,112.319999694824,109.98999786377,6588,
4/20/2011,12/1/2011,1,112.25,112.339996337891,109.099998474121,43203,
4/20/2011,12/1/2012,1,108.779998779297,108.860000610352,106.300003051758,17350,
4/20/2011,12/1/2013,1,105.339996337891,105.440002441406,103.790000915527,5176,
4/20/2011,10/1/2011,3,3.30299997329712,,,,
4/20/2011,11/1/2011,3,3.31879997253418,,,,
4/20/2011,12/1/2011,3,3.33380007743835,,,,
4/20/2011,1/1/2012,3,3.3484001159668,,,,
4/20/2011,2/1/2012,3,3.34910011291504,,,,
4/20/2011,3/1/2012,3,3.33340001106262,,,,
4/20/2011,4/1/2012,3,3.30590009689331,,,,
4/20/2011,5/1/2012,3,3.28090000152588,,,,
4/20/2011,6/1/2012,3,3.26239991188049,,,,
4/20/2011,7/1/2012,3,3.25939989089966,,,,
4/20/2011,8/1/2012,3,3.26040005683899,,,,
4/20/2011,9/1/2012,3,3.26340007781982,,,,
4/20/2011,10/1/2012,3,3.26640009880066,,,,
4/20/2011,11/1/2012,3,3.26939988136291,,,,
4/20/2011,12/1/2012,3,3.27239990234375,,,,
4/20/2011,1/1/2013,3,3.27740001678467,,,,
4/20/2011,5/1/2011,3,3.22140002250671,3.23370003700256,3.15109992027283,29056,
4/20/2011,6/1/2011,3,3.23589992523193,3.24799990653992,3.16380000114441,44946,
4/20/2011,7/1/2011,3,3.25329995155334,3.26480007171631,3.18610000610352,13340,
4/20/2011,8/1/2011,3,3.27040004730225,3.28150010108948,3.22040009498596,8767,
4/20/2011,9/1/2011,3,3.28679990768433,3.29620003700256,3.24040007591248,6125,
4/20/2011,9/1/2011,4,3.17239999771118,,,,
4/20/2011,11/1/2011,4,2.99049997329712,,,,
4/20/2011,12/1/2011,4,2.9753999710083,,,,
4/20/2011,1/1/2012,4,2.97620010375977,,,,
4/20/2011,2/1/2012,4,2.98920011520386,,,,
4/20/2011,3/1/2012,4,3.00239992141724,,,,
4/20/2011,4/1/2012,4,3.11509990692139,,,,
4/20/2011,5/1/2012,4,3.11209988594055,,,,
4/20/2011,6/1/2012,4,3.09689998626709,,,,
4/20/2011,7/1/2012,4,3.07690000534058,,,,
4/20/2011,8/1/2012,4,3.05040001869202,,,,
4/20/2011,9/1/2012,4,3.02040004730225,,,,
4/20/2011,10/1/2012,4,2.88639998435974,,,,
4/20/2011,11/1/2012,4,2.85640001296997,,,,
4/20/2011,12/1/2012,4,2.84039998054504,,,,
4/20/2011,1/1/2013,4,2.84340000152588,,,,
4/20/2011,2/1/2013,4,2.85089993476868,,,,
4/20/2011,3/1/2013,4,2.85840010643005,,,,
4/20/2011,4/1/2013,4,2.95840001106262,,,,
4/20/2011,5/1/2013,4,2.96539998054504,,,,
4/20/2011,6/1/2013,4,2.95589995384216,,,,
4/20/2011,7/1/2013,4,2.94589996337891,,,,
4/20/2011,8/1/2013,4,2.93639993667603,,,,
4/20/2011,9/1/2013,4,2.92389988899231,,,,
4/20/2011,10/1/2013,4,2.84340000152588,,,,
4/20/2011,11/1/2013,4,2.83139991760254,,,,
4/20/2011,12/1/2013,4,2.82540011405945,,,,
4/20/2011,1/1/2014,4,2.82940006256104,,,,
4/20/2011,2/1/2014,4,2.84190011024475,,,,
4/20/2011,3/1/2014,4,2.84789991378784,,,,
4/20/2011,4/1/2014,4,2.85389995574951,,,,
4/20/2011,5/1/2011,4,3.27729988098145,3.28159999847412,3.22550010681152,38330,
4/20/2011,6/1/2011,4,3.24839997291565,3.25270009040833,3.19000005722046,53771,
4/20/2011,7/1/2011,4,3.22390007972717,3.22670006752014,3.1800000667572,20182,
4/20/2011,8/1/2011,4,3.19970011711121,3.20149993896484,3.15790009498596,8340,
4/20/2011,10/1/2011,4,3.0229001045227,3.02360010147095,2.98210000991821,3669,
4/21/2011,11/1/2011,1,113.110000610352,,,,
4/21/2011,1/1/2012,1,112.860000610352,,,,
4/21/2011,2/1/2012,1,112.629997253418,,,,
4/21/2011,3/1/2012,1,112.400001525879,,,,
4/21/2011,4/1/2012,1,112.120002746582,,,,
4/21/2011,5/1/2012,1,111.800003051758,,,,
4/21/2011,6/1/2012,1,111.459999084473,,,,
4/21/2011,7/1/2012,1,111.059997558594,,,,
4/21/2011,8/1/2012,1,110.660003662109,,,,
4/21/2011,9/1/2012,1,110.290000915527,,,,
4/21/2011,10/1/2012,1,109.980003356934,,,,
4/21/2011,11/1/2012,1,109.73999786377,,,,
4/21/2011,6/1/2011,1,112.290000915527,112.480003356934,111,240941,
4/21/2011,7/1/2011,1,112.75,112.949996948242,111.440002441406,52039,
4/21/2011,8/1/2011,1,113.019996643066,113.209999084473,111.709999084473,21915,
4/21/2011,9/1/2011,1,113.129997253418,113.220001220703,111.860000610352,19120,
4/21/2011,10/1/2011,1,113.139999389648,113.169998168945,111.900001525879,7751,
4/21/2011,12/1/2011,1,113.040000915527,113.199996948242,111.769996643066,35072,
4/21/2011,12/1/2012,1,109.589996337891,109.680000305176,108.26000213623,14434,
4/21/2011,1/1/2013,1,109.199996948242,109.220001220703,107.910003662109,270,
4/21/2011,2/1/2013,1,108.839996337891,108.860000610352,107.540000915527,10,
4/21/2011,3/1/2013,1,108.5,108.51000213623,107.190002441406,0,
4/21/2011,4/1/2013,1,108.209999084473,108.209999084473,106.870002746582,0,
4/21/2011,5/1/2013,1,107.940002441406,107.930000305176,106.569999694824,0,
4/21/2011,6/1/2013,1,107.669998168945,,,442,
4/21/2011,7/1/2013,1,107.389999389648,,,10,
4/21/2011,8/1/2013,1,107.120002746582,,,10,
4/21/2011,9/1/2013,1,106.879997253418,,,40,
4/21/2011,10/1/2013,1,106.73999786377,,,20,
4/21/2011,11/1/2013,1,106.620002746582,,,30,
4/21/2011,12/1/2013,1,106.529998779297,106.589996337891,104.959999084473,6190,
4/21/2011,1/1/2014,1,106.309997558594,,,0,
4/21/2011,2/1/2014,1,106.099998474121,,,0,
4/21/2011,3/1/2014,1,105.889999389648,,,0,
4/21/2011,4/1/2014,1,105.690002441406,,,0,
4/21/2011,5/1/2014,1,105.48999786377,,,0,
4/21/2011,6/1/2014,1,105.290000915527,,,0,
4/21/2011,7/1/2014,1,105.099998474121,,,0,
4/21/2011,8/1/2014,1,104.930000305176,,,0,
4/21/2011,9/1/2014,1,104.769996643066,,,0,
4/21/2011,10/1/2014,1,104.620002746582,,,0,
4/21/2011,11/1/2014,1,104.5,,,0,
4/21/2011,12/1/2014,1,104.410003662109,104.370002746582,102.800003051758,358,
4/21/2011,1/1/2015,1,104.309997558594,,,0,
4/21/2011,2/1/2015,1,104.230003356934,,,0,
4/21/2011,3/1/2015,1,104.160003662109,,,0,
4/21/2011,4/1/2015,1,104.099998474121,,,0,
4/21/2011,5/1/2015,1,104.050003051758,,,0,
4/21/2011,6/1/2015,1,104.01000213623,,,0,
4/21/2011,7/1/2015,1,103.970001220703,,,0,
4/21/2011,8/1/2015,1,103.940002441406,,,0,
4/21/2011,9/1/2015,1,103.910003662109,,,0,
4/21/2011,10/1/2015,1,103.889999389648,,,0,
4/21/2011,11/1/2015,1,103.870002746582,,,0,
4/21/2011,12/1/2015,1,103.860000610352,103.900001525879,102.26000213623,418,
4/21/2011,1/1/2016,1,103.839996337891,,,0,
4/21/2011,2/1/2016,1,103.839996337891,,,0,
4/21/2011,3/1/2016,1,103.839996337891,,,0,
4/21/2011,4/1/2016,1,103.849998474121,,,0,
4/21/2011,5/1/2016,1,103.860000610352,,,0,
4/21/2011,6/1/2016,1,103.870002746582,,,0,
4/21/2011,7/1/2016,1,103.879997253418,,,0,
4/21/2011,8/1/2016,1,103.889999389648,,,0,
4/21/2011,9/1/2016,1,103.900001525879,,,0,
4/21/2011,10/1/2016,1,103.919998168945,,,0,
4/21/2011,11/1/2016,1,103.940002441406,,,0,
4/21/2011,12/1/2016,1,103.959999084473,103.839996337891,102.360000610352,44,
4/21/2011,6/1/2017,1,104.099998474121,,,0,
4/21/2011,12/1/2017,1,104.25,103.860000610352,,0,
4/21/2011,6/1/2018,1,104.459999084473,,,0,
4/21/2011,12/1/2018,1,104.669998168945,104,,3,
4/21/2011,6/1/2019,1,104.98999786377,,,0,
4/21/2011,12/1/2019,1,105.319999694824,104.25,104.25,3,
4/21/2011,10/1/2011,3,3.28800010681152,,,,
4/21/2011,11/1/2011,3,3.30410003662109,,,,
4/21/2011,12/1/2011,3,3.31960010528564,,,,
4/21/2011,1/1/2012,3,3.33430004119873,,,,
4/21/2011,2/1/2012,3,3.33529996871948,,,,
4/21/2011,3/1/2012,3,3.3206000328064,,,,
4/21/2011,4/1/2012,3,3.29410004615784,,,,
4/21/2011,5/1/2012,3,3.27110004425049,,,,
4/21/2011,6/1/2012,3,3.25410008430481,,,,
4/21/2011,7/1/2012,3,3.25110006332397,,,,
4/21/2011,8/1/2012,3,3.25209999084473,,,,
4/21/2011,9/1/2012,3,3.25460004806519,,,,
4/21/2011,10/1/2012,3,3.25710010528564,,,,
4/21/2011,11/1/2012,3,3.2600998878479,,,,
4/21/2011,12/1/2012,3,3.26309990882874,,,,
4/21/2011,1/1/2013,3,3.26810002326965,,,,
4/21/2011,5/1/2011,3,3.19919991493225,3.23679995536804,3.18409991264343,25267,
4/21/2011,6/1/2011,3,3.21620011329651,3.25390005111694,3.20020008087158,41338,
4/21/2011,7/1/2011,3,3.23519992828369,3.26979994773865,3.21860003471375,11998,
4/21/2011,8/1/2011,3,3.25349998474121,3.26789999008179,3.23769998550415,6632,
4/21/2011,9/1/2011,3,3.27110004425049,3.29489994049072,3.2564001083374,4882,
4/21/2011,10/1/2011,4,3.03369998931885,,,,
4/21/2011,1/1/2012,4,2.98359990119934,,,,
4/21/2011,2/1/2012,4,2.99629998207092,,,,
4/21/2011,3/1/2012,4,3.00920009613037,,,,
4/21/2011,4/1/2012,4,3.12170004844666,,,,
4/21/2011,5/1/2012,4,3.11820006370544,,,,
4/21/2011,6/1/2012,4,3.10170006752014,,,,
4/21/2011,7/1/2012,4,3.08119988441467,,,,
4/21/2011,8/1/2012,4,3.05419993400574,,,,
4/21/2011,9/1/2012,4,3.02369999885559,,,,
4/21/2011,10/1/2012,4,2.88969993591309,,,,
4/21/2011,11/1/2012,4,2.85920000076294,,,,
4/21/2011,12/1/2012,4,2.84319996833801,,,,
4/21/2011,1/1/2013,4,2.84470009803772,,,,
4/21/2011,2/1/2013,4,2.85069990158081,,,,
4/21/2011,3/1/2013,4,2.85669994354248,,,,
4/21/2011,4/1/2013,4,2.95469999313354,,,,
4/21/2011,5/1/2013,4,2.96020007133484,,,,
4/21/2011,6/1/2013,4,2.94919991493225,,,,
4/21/2011,7/1/2013,4,2.93720006942749,,,,
4/21/2011,8/1/2013,4,2.92569994926453,,,,
4/21/2011,9/1/2013,4,2.91120004653931,,,,
4/21/2011,10/1/2013,4,2.82920002937317,,,,
4/21/2011,11/1/2013,4,2.8157000541687,,,,
4/21/2011,12/1/2013,4,2.80819988250732,,,,
4/21/2011,1/1/2014,4,2.81220006942749,,,,
4/21/2011,2/1/2014,4,2.82470011711121,,,,
4/21/2011,3/1/2014,4,2.8306999206543,,,,
4/21/2011,4/1/2014,4,2.83669996261597,,,,
4/21/2011,5/1/2011,4,3.30859994888306,3.31800007820129,3.26430010795593,38105,
4/21/2011,6/1/2011,4,3.27230000495911,3.28049993515015,3.23629999160767,52230,
4/21/2011,7/1/2011,4,3.2425000667572,3.25,3.21099996566772,22575,
4/21/2011,8/1/2011,4,3.2140998840332,3.22000002861023,3.18680000305176,12319,
4/21/2011,9/1/2011,4,3.18479990959167,3.18659996986389,3.16079998016357,5028,
4/21/2011,11/1/2011,4,2.99959993362427,3.00629997253418,2.97959995269775,1050,
4/21/2011,12/1/2011,4,2.98320007324219,2.99790000915527,2.96189999580383,3112,
4/22/2011,6/1/2011,1,,,,0,
4/22/2011,7/1/2011,1,,,,0,
4/22/2011,8/1/2011,1,,,,0,
4/22/2011,9/1/2011,1,,,,0,
4/22/2011,10/1/2011,1,,,,0,
4/22/2011,11/1/2011,1,,,,0,
4/22/2011,12/1/2011,1,,,,0,
4/22/2011,1/1/2012,1,,,,0,
4/22/2011,2/1/2012,1,,,,0,
4/22/2011,3/1/2012,1,,,,0,
4/22/2011,4/1/2012,1,,,,0,
4/22/2011,5/1/2012,1,,,,0,
4/22/2011,6/1/2012,1,,,,0,
4/22/2011,7/1/2012,1,,,,0,
4/22/2011,8/1/2012,1,,,,0,
4/22/2011,9/1/2012,1,,,,0,
4/22/2011,10/1/2012,1,,,,0,
4/22/2011,11/1/2012,1,,,,0,
4/22/2011,12/1/2012,1,,,,0,
4/22/2011,1/1/2013,1,,,,0,
4/22/2011,2/1/2013,1,,,,0,
4/22/2011,3/1/2013,1,,,,0,
4/22/2011,4/1/2013,1,,,,0,
4/22/2011,5/1/2013,1,,,,0,
4/22/2011,6/1/2013,1,,,,0,
4/22/2011,7/1/2013,1,,,,0,
4/22/2011,8/1/2013,1,,,,0,
4/22/2011,9/1/2013,1,,,,0,
4/22/2011,10/1/2013,1,,,,0,
4/22/2011,11/1/2013,1,,,,0,
4/22/2011,12/1/2013,1,,,,0,
4/22/2011,1/1/2014,1,,,,0,
4/22/2011,2/1/2014,1,,,,0,
4/22/2011,3/1/2014,1,,,,0,
4/22/2011,4/1/2014,1,,,,0,
4/22/2011,5/1/2014,1,,,,0,
4/22/2011,6/1/2014,1,,,,0,
4/22/2011,7/1/2014,1,,,,0,
4/22/2011,8/1/2014,1,,,,0,
4/22/2011,9/1/2014,1,,,,0,
4/22/2011,10/1/2014,1,,,,0,
4/22/2011,11/1/2014,1,,,,0,
4/22/2011,12/1/2014,1,,,,0,
4/22/2011,1/1/2015,1,,,,0,
4/22/2011,2/1/2015,1,,,,0,
4/22/2011,3/1/2015,1,,,,0,
4/22/2011,4/1/2015,1,,,,0,
4/22/2011,5/1/2015,1,,,,0,
4/22/2011,6/1/2015,1,,,,0,
4/22/2011,7/1/2015,1,,,,0,
4/22/2011,8/1/2015,1,,,,0,
4/22/2011,9/1/2015,1,,,,0,
4/22/2011,10/1/2015,1,,,,0,
4/22/2011,11/1/2015,1,,,,0,
4/22/2011,12/1/2015,1,,,,0,
4/22/2011,1/1/2016,1,,,,0,
4/22/2011,2/1/2016,1,,,,0,
4/22/2011,3/1/2016,1,,,,0,
4/22/2011,4/1/2016,1,,,,0,
4/22/2011,5/1/2016,1,,,,0,
4/22/2011,6/1/2016,1,,,,0,
4/22/2011,7/1/2016,1,,,,0,
4/22/2011,8/1/2016,1,,,,0,
4/22/2011,9/1/2016,1,,,,0,
4/22/2011,10/1/2016,1,,,,0,
4/22/2011,11/1/2016,1,,,,0,
4/22/2011,12/1/2016,1,,,,0,
4/22/2011,6/1/2017,1,,,,0,
4/22/2011,12/1/2017,1,,,,0,
4/22/2011,6/1/2018,1,,,,0,
4/22/2011,12/1/2018,1,,,,0,
4/22/2011,6/1/2019,1,,,,0,
4/22/2011,12/1/2019,1,,,,0,
4/22/2011,5/1/2011,3,,,,0,
4/22/2011,6/1/2011,3,,,,0,
4/22/2011,7/1/2011,3,,,,0,
4/22/2011,8/1/2011,3,,,,0,
4/22/2011,9/1/2011,3,,,,0,
4/22/2011,10/1/2011,3,,,,0,
4/22/2011,11/1/2011,3,,,,0,
4/22/2011,12/1/2011,3,,,,0,
4/22/2011,1/1/2012,3,,,,0,
4/22/2011,2/1/2012,3,,,,0,
4/22/2011,3/1/2012,3,,,,0,
4/22/2011,4/1/2012,3,,,,0,
4/22/2011,5/1/2012,3,,,,0,
4/22/2011,6/1/2012,3,,,,0,
4/22/2011,7/1/2012,3,,,,0,
4/22/2011,8/1/2012,3,,,,0,
4/22/2011,9/1/2012,3,,,,0,
4/22/2011,10/1/2012,3,,,,0,
4/22/2011,11/1/2012,3,,,,0,
4/22/2011,12/1/2012,3,,,,0,
4/22/2011,1/1/2013,3,,,,0,
4/22/2011,5/1/2011,4,,,,0,
4/22/2011,6/1/2011,4,,,,0,
4/22/2011,7/1/2011,4,,,,0,
4/22/2011,8/1/2011,4,,,,0,
4/22/2011,9/1/2011,4,,,,0,
4/22/2011,10/1/2011,4,,,,0,
4/22/2011,11/1/2011,4,,,,0,
4/22/2011,12/1/2011,4,,,,0,
4/22/2011,1/1/2012,4,,,,0,
4/22/2011,2/1/2012,4,,,,0,
4/22/2011,3/1/2012,4,,,,0,
4/22/2011,4/1/2012,4,,,,0,
4/22/2011,5/1/2012,4,,,,0,
4/22/2011,6/1/2012,4,,,,0,
4/22/2011,7/1/2012,4,,,,0,
4/22/2011,8/1/2012,4,,,,0,
4/22/2011,9/1/2012,4,,,,0,
4/22/2011,10/1/2012,4,,,,0,
4/22/2011,11/1/2012,4,,,,0,
4/22/2011,12/1/2012,4,,,,0,
4/22/2011,1/1/2013,4,,,,0,
4/22/2011,2/1/2013,4,,,,0,
4/22/2011,3/1/2013,4,,,,0,
4/22/2011,4/1/2013,4,,,,0,
4/22/2011,5/1/2013,4,,,,0,
4/22/2011,6/1/2013,4,,,,0,
4/22/2011,7/1/2013,4,,,,0,
4/22/2011,8/1/2013,4,,,,0,
4/22/2011,9/1/2013,4,,,,0,
4/22/2011,10/1/2013,4,,,,0,
4/22/2011,11/1/2013,4,,,,0,
4/22/2011,12/1/2013,4,,,,0,
4/22/2011,1/1/2014,4,,,,0,
4/22/2011,2/1/2014,4,,,,0,
4/22/2011,3/1/2014,4,,,,0,
4/22/2011,4/1/2014,4,,,,0,
4/25/2011,10/1/2011,1,113.080001831055,,,,
4/25/2011,11/1/2011,1,113.019996643066,,,,
4/25/2011,2/1/2012,1,112.529998779297,,,,
4/25/2011,3/1/2012,1,112.290000915527,,,,
4/25/2011,4/1/2012,1,112.019996643066,,,,
4/25/2011,5/1/2012,1,111.730003356934,,,,
4/25/2011,6/1/2012,1,111.410003662109,,,,
4/25/2011,7/1/2012,1,111.019996643066,,,,
4/25/2011,8/1/2012,1,110.629997253418,,,,
4/25/2011,9/1/2012,1,110.269996643066,,,,
4/25/2011,10/1/2012,1,109.98999786377,,,,
4/25/2011,11/1/2012,1,109.76000213623,,,,
4/25/2011,12/1/2012,1,109.620002746582,,,,
4/25/2011,1/1/2013,1,109.25,,,,
4/25/2011,2/1/2013,1,108.919998168945,,,,
4/25/2011,3/1/2013,1,108.610000610352,,,,
4/25/2011,4/1/2013,1,108.349998474121,,,,
4/25/2011,5/1/2013,1,108.099998474121,,,,
4/25/2011,6/1/2013,1,107.860000610352,,,,
4/25/2011,7/1/2013,1,107.580001831055,,,,
4/25/2011,8/1/2013,1,107.319999694824,,,,
4/25/2011,9/1/2013,1,107.089996337891,,,,
4/25/2011,10/1/2013,1,106.949996948242,,,,
4/25/2011,11/1/2013,1,106.839996337891,,,,
4/25/2011,1/1/2014,1,106.540000915527,,,,
4/25/2011,2/1/2014,1,106.339996337891,,,,
4/25/2011,3/1/2014,1,106.150001525879,,,,
4/25/2011,4/1/2014,1,105.959999084473,,,,
4/25/2011,5/1/2014,1,105.769996643066,,,,
4/25/2011,6/1/2014,1,105.589996337891,,,,
4/25/2011,7/1/2014,1,105.419998168945,,,,
4/25/2011,8/1/2014,1,105.26000213623,,,,
4/25/2011,9/1/2014,1,105.120002746582,,,,
4/25/2011,10/1/2014,1,104.98999786377,,,,
4/25/2011,11/1/2014,1,104.879997253418,,,,
4/25/2011,12/1/2014,1,104.800003051758,,,,
4/25/2011,1/1/2015,1,104.690002441406,,,,
4/25/2011,2/1/2015,1,104.599998474121,,,,
4/25/2011,3/1/2015,1,104.529998779297,,,,
4/25/2011,4/1/2015,1,104.470001220703,,,,
4/25/2011,5/1/2015,1,104.419998168945,,,,
4/25/2011,6/1/2015,1,104.370002746582,,,,
4/25/2011,7/1/2015,1,104.330001831055,,,,
4/25/2011,8/1/2015,1,104.290000915527,,,,
4/25/2011,9/1/2015,1,104.26000213623,,,,
4/25/2011,10/1/2015,1,104.230003356934,,,,
4/25/2011,11/1/2015,1,104.209999084473,,,,
4/25/2011,12/1/2015,1,104.199996948242,,,,
4/25/2011,1/1/2016,1,104.180000305176,,,,
4/25/2011,2/1/2016,1,104.180000305176,,,,
4/25/2011,3/1/2016,1,104.180000305176,,,,
4/25/2011,4/1/2016,1,104.190002441406,,,,
4/25/2011,5/1/2016,1,104.199996948242,,,,
4/25/2011,6/1/2016,1,104.209999084473,,,,
4/25/2011,7/1/2016,1,104.220001220703,,,,
4/25/2011,8/1/2016,1,104.230003356934,,,,
4/25/2011,9/1/2016,1,104.23999786377,,,,
4/25/2011,10/1/2016,1,104.26000213623,,,,
4/25/2011,11/1/2016,1,104.279998779297,,,,
4/25/2011,12/1/2016,1,104.300003051758,,,,
4/25/2011,6/1/2017,1,104.440002441406,,,,
4/25/2011,12/1/2017,1,104.589996337891,,,,
4/25/2011,6/1/2018,1,104.800003051758,,,,
4/25/2011,12/1/2018,1,105.01000213623,,,,
4/25/2011,6/1/2019,1,105.330001831055,,,,
4/25/2011,12/1/2019,1,105.660003662109,,,,
4/25/2011,6/1/2011,1,112.279998779297,113.480003356934,111.080001831055,209980,
4/25/2011,7/1/2011,1,112.75,113.919998168945,111.569999694824,44510,
4/25/2011,8/1/2011,1,113.01000213623,114.190002441406,111.870002746582,17633,
4/25/2011,9/1/2011,1,113.089996337891,114.290000915527,111.98999786377,17357,
4/25/2011,12/1/2011,1,112.940002441406,114.180000305176,111.910003662109,23365,
4/25/2011,1/1/2012,1,112.76000213623,113.900001525879,111.949996948242,1545,
4/25/2011,12/1/2013,1,106.75,107.209999084473,105.75,2315,
4/25/2011,8/1/2011,3,3.23539996147156,,,,
4/25/2011,9/1/2011,3,3.25309991836548,,,,
4/25/2011,10/1/2011,3,3.26979994773865,,,,
4/25/2011,11/1/2011,3,3.28559994697571,,,,
4/25/2011,1/1/2012,3,3.31500005722046,,,,
4/25/2011,2/1/2012,3,3.31649994850159,,,,
4/25/2011,3/1/2012,3,3.30250000953674,,,,
4/25/2011,4/1/2012,3,3.27649998664856,,,,
4/25/2011,5/1/2012,3,3.25349998474121,,,,
4/25/2011,6/1/2012,3,3.23650002479553,,,,
4/25/2011,7/1/2012,3,3.2335000038147,,,,
4/25/2011,8/1/2012,3,3.23449993133545,,,,
4/25/2011,9/1/2012,3,3.23699998855591,,,,
4/25/2011,10/1/2012,3,3.23950004577637,,,,
4/25/2011,11/1/2012,3,3.2425000667572,,,,
4/25/2011,12/1/2012,3,3.24550008773804,,,,
4/25/2011,1/1/2013,3,3.25049996376038,,,,
4/25/2011,5/1/2011,3,3.18199992179871,3.21869993209839,3.15289998054504,26396,
4/25/2011,6/1/2011,3,3.19889998435974,3.23559999465942,3.16880011558533,45002,
4/25/2011,7/1/2011,3,3.2172999382019,3.25410008430481,3.18790006637573,11940,
4/25/2011,12/1/2011,3,3.30029988288879,3.33829998970032,3.27360010147095,5853,
4/25/2011,8/1/2011,4,3.21269989013672,,,,
4/25/2011,9/1/2011,4,3.1816999912262,,,,
4/25/2011,11/1/2011,4,2.99429988861084,,,,
4/25/2011,12/1/2011,4,2.97729992866516,,,,
4/25/2011,1/1/2012,4,2.97760009765625,,,,
4/25/2011,2/1/2012,4,2.99009990692139,,,,
4/25/2011,3/1/2012,4,3.00270009040833,,,,
4/25/2011,4/1/2012,4,3.11520004272461,,,,
4/25/2011,5/1/2012,4,3.11019992828369,,,,
4/25/2011,6/1/2012,4,3.09220004081726,,,,
4/25/2011,7/1/2012,4,3.07130002975464,,,,
4/25/2011,8/1/2012,4,3.0443000793457,,,,
4/25/2011,9/1/2012,4,3.01379990577698,,,,
4/25/2011,10/1/2012,4,2.87779998779297,,,,
4/25/2011,11/1/2012,4,2.8478000164032,,,,
4/25/2011,12/1/2012,4,2.83229994773865,,,,
4/25/2011,1/1/2013,4,2.83330011367798,,,,
4/25/2011,2/1/2013,4,2.83879995346069,,,,
4/25/2011,3/1/2013,4,2.84430003166199,,,,
4/25/2011,4/1/2013,4,2.93980002403259,,,,
4/25/2011,5/1/2013,4,2.94479990005493,,,,
4/25/2011,6/1/2013,4,2.93330001831055,,,,
4/25/2011,7/1/2013,4,2.92079997062683,,,,
4/25/2011,8/1/2013,4,2.90879988670349,,,,
4/25/2011,9/1/2013,4,2.8938000202179,,,,
4/25/2011,10/1/2013,4,2.8092999458313,,,,
4/25/2011,11/1/2013,4,2.79530000686645,,,,
4/25/2011,12/1/2013,4,2.78730010986328,,,,
4/25/2011,1/1/2014,4,2.79130005836487,,,,
4/25/2011,2/1/2014,4,2.80380010604858,,,,
4/25/2011,3/1/2014,4,2.80979990959167,,,,
4/25/2011,4/1/2014,4,2.81579995155334,,,,
4/25/2011,5/1/2011,4,3.32290005683899,3.34159994125366,3.2885000705719,35166,
4/25/2011,6/1/2011,4,3.27850008010864,3.30270004272461,3.24710011482239,42271,
4/25/2011,7/1/2011,4,3.24440002441406,3.27130007743835,3.21479988098145,16561,
4/25/2011,10/1/2011,4,3.02929997444153,3.05599999427795,3.00119996070862,1598,
4/26/2011,10/1/2011,1,113.129997253418,,,,
4/26/2011,11/1/2011,1,113.120002746582,,,,
4/26/2011,1/1/2012,1,112.930000305176,,,,
4/26/2011,2/1/2012,1,112.730003356934,,,,
4/26/2011,3/1/2012,1,112.51000213623,,,,
4/26/2011,4/1/2012,1,112.279998779297,,,,
4/26/2011,5/1/2012,1,112.01000213623,,,,
4/26/2011,6/1/2012,1,111.720001220703,,,,
4/26/2011,7/1/2012,1,111.360000610352,,,,
4/26/2011,8/1/2012,1,111.01000213623,,,,
4/26/2011,9/1/2012,1,110.699996948242,,,,
4/26/2011,10/1/2012,1,110.480003356934,,,,
4/26/2011,11/1/2012,1,110.279998779297,,,,
4/26/2011,1/1/2013,1,109.809997558594,,,,
4/26/2011,2/1/2013,1,109.48999786377,,,,
4/26/2011,3/1/2013,1,109.190002441406,,,,
4/26/2011,4/1/2013,1,108.930000305176,,,,
4/26/2011,5/1/2013,1,108.690002441406,,,,
4/26/2011,6/1/2013,1,108.459999084473,,,,
4/26/2011,7/1/2013,1,108.190002441406,,,,
4/26/2011,8/1/2013,1,107.949996948242,,,,
4/26/2011,9/1/2013,1,107.73999786377,,,,
4/26/2011,10/1/2013,1,107.629997253418,,,,
4/26/2011,11/1/2013,1,107.550003051758,,,,
4/26/2011,12/1/2013,1,107.48999786377,,,,
4/26/2011,1/1/2014,1,107.290000915527,,,,
4/26/2011,2/1/2014,1,107.110000610352,,,,
4/26/2011,3/1/2014,1,106.930000305176,,,,
4/26/2011,4/1/2014,1,106.76000213623,,,,
4/26/2011,5/1/2014,1,106.589996337891,,,,
4/26/2011,6/1/2014,1,106.419998168945,,,,
4/26/2011,7/1/2014,1,106.26000213623,,,,
4/26/2011,8/1/2014,1,106.120002746582,,,,
4/26/2011,9/1/2014,1,105.98999786377,,,,
4/26/2011,10/1/2014,1,105.879997253418,,,,
4/26/2011,11/1/2014,1,105.790000915527,,,,
4/26/2011,12/1/2014,1,105.720001220703,,,,
4/26/2011,1/1/2015,1,105.620002746582,,,,
4/26/2011,2/1/2015,1,105.540000915527,,,,
4/26/2011,3/1/2015,1,105.470001220703,,,,
4/26/2011,4/1/2015,1,105.419998168945,,,,
4/26/2011,5/1/2015,1,105.370002746582,,,,
4/26/2011,6/1/2015,1,105.330001831055,,,,
4/26/2011,7/1/2015,1,105.290000915527,,,,
4/26/2011,8/1/2015,1,105.26000213623,,,,
4/26/2011,9/1/2015,1,105.23999786377,,,,
4/26/2011,10/1/2015,1,105.220001220703,,,,
4/26/2011,11/1/2015,1,105.209999084473,,,,
4/26/2011,12/1/2015,1,105.209999084473,,,,
4/26/2011,1/1/2016,1,105.190002441406,,,,
4/26/2011,2/1/2016,1,105.190002441406,,,,
4/26/2011,3/1/2016,1,105.190002441406,,,,
4/26/2011,4/1/2016,1,105.199996948242,,,,
4/26/2011,5/1/2016,1,105.209999084473,,,,
4/26/2011,6/1/2016,1,105.220001220703,,,,
4/26/2011,7/1/2016,1,105.230003356934,,,,
4/26/2011,8/1/2016,1,105.23999786377,,,,
4/26/2011,9/1/2016,1,105.26000213623,,,,
4/26/2011,10/1/2016,1,105.279998779297,,,,
4/26/2011,11/1/2016,1,105.300003051758,,,,
4/26/2011,12/1/2016,1,105.330001831055,,,,
4/26/2011,6/1/2017,1,105.470001220703,,,,
4/26/2011,12/1/2017,1,105.620002746582,,,,
4/26/2011,6/1/2018,1,105.830001831055,,,,
4/26/2011,12/1/2018,1,106.040000915527,,,,
4/26/2011,6/1/2019,1,106.360000610352,,,,
4/26/2011,12/1/2019,1,106.690002441406,,,,
4/26/2011,6/1/2011,1,112.209999084473,112.639999389648,111.120002746582,233440,
4/26/2011,7/1/2011,1,112.709999084473,113.120002746582,111.599998474121,62495,
4/26/2011,8/1/2011,1,112.980003356934,113.379997253418,111.959999084473,31668,
4/26/2011,9/1/2011,1,113.099998474121,113.48999786377,111.98999786377,28411,
4/26/2011,12/1/2011,1,113.080001831055,113.470001220703,111.879997253418,38443,
4/26/2011,12/1/2012,1,110.169998168945,110.339996337891,108.680000305176,13624,
4/26/2011,10/1/2011,3,3.29609990119934,,,,
4/26/2011,11/1/2011,3,3.31159996986389,,,,
4/26/2011,1/1/2012,3,3.34050011634827,,,,
4/26/2011,2/1/2012,3,3.34200000762939,,,,
4/26/2011,3/1/2012,3,3.32780003547668,,,,
4/26/2011,4/1/2012,3,3.30159997940063,,,,
4/26/2011,5/1/2012,3,3.27909994125366,,,,
4/26/2011,6/1/2012,3,3.26160001754761,,,,
4/26/2011,7/1/2012,3,3.2581000328064,,,,
4/26/2011,8/1/2012,3,3.2581000328064,,,,
4/26/2011,9/1/2012,3,3.2600998878479,,,,
4/26/2011,10/1/2012,3,3.26209998130798,,,,
4/26/2011,11/1/2012,3,3.26460003852844,,,,
4/26/2011,12/1/2012,3,3.2671000957489,,,,
4/26/2011,1/1/2013,3,3.27209997177124,,,,
4/26/2011,5/1/2011,3,3.21110010147095,3.21659994125366,3.17000007629395,27666,
4/26/2011,6/1/2011,3,3.22729992866516,3.23250007629395,3.18499994277954,47797,
4/26/2011,7/1/2011,3,3.24429988861084,3.24950003623962,3.2039999961853,14096,
4/26/2011,8/1/2011,3,3.26180005073547,3.2664999961853,3.22379994392395,8214,
4/26/2011,9/1/2011,3,3.27940011024475,3.28150010108948,3.24769997596741,4890,
4/26/2011,12/1/2011,3,3.32610011100769,3.32909989356995,3.28900003433228,6393,
4/26/2011,10/1/2011,4,3.04520010948181,,,,
4/26/2011,11/1/2011,4,3.00869989395142,,,,
4/26/2011,12/1/2011,4,2.99040007591248,,,,
4/26/2011,1/1/2012,4,2.99009990692139,,,,
4/26/2011,2/1/2012,4,3.0025999546051,,,,
4/26/2011,3/1/2012,4,3.01489996910095,,,,
4/26/2011,4/1/2012,4,3.12680006027222,,,,
4/26/2011,5/1/2012,4,3.1217999458313,,,,
4/26/2011,6/1/2012,4,3.10430002212524,,,,
4/26/2011,7/1/2012,4,3.08430004119873,,,,
4/26/2011,8/1/2012,4,3.05730009078979,,,,
4/26/2011,9/1/2012,4,3.02679991722107,,,,
4/26/2011,10/1/2012,4,2.89079999923706,,,,
4/26/2011,11/1/2012,4,2.86080002784729,,,,
4/26/2011,12/1/2012,4,2.84529995918274,,,,
4/26/2011,1/1/2013,4,2.84629988670349,,,,
4/26/2011,2/1/2013,4,2.85179996490479,,,,
4/26/2011,3/1/2013,4,2.85730004310608,,,,
4/26/2011,4/1/2013,4,2.95280003547668,,,,
4/26/2011,5/1/2013,4,2.95779991149902,,,,
4/26/2011,6/1/2013,4,2.94630002975464,,,,
4/26/2011,7/1/2013,4,2.93379998207092,,,,
4/26/2011,8/1/2013,4,2.92179989814758,,,,
4/26/2011,9/1/2013,4,2.90680003166199,,,,
4/26/2011,10/1/2013,4,2.82229995727539,,,,
4/26/2011,11/1/2013,4,2.80830001831055,,,,
4/26/2011,12/1/2013,4,2.80029988288879,,,,
4/26/2011,1/1/2014,4,2.80430006980896,,,,
4/26/2011,2/1/2014,4,2.81680011749268,,,,
4/26/2011,3/1/2014,4,2.82279992103577,,,,
4/26/2011,4/1/2014,4,2.82879996299744,,,,
4/26/2011,5/1/2011,4,3.35719990730286,3.37389993667603,3.29999995231628,36133,
4/26/2011,6/1/2011,4,3.30719995498657,3.3225998878479,3.25309991836548,56920,
4/26/2011,7/1/2011,4,3.26839995384216,3.28229999542236,3.21830010414124,23522,
4/26/2011,8/1/2011,4,3.23329997062683,3.24469995498657,3.1949999332428,11195,
4/26/2011,9/1/2011,4,3.19980001449585,3.21000003814697,3.15779995918274,7744,
4/27/2011,1/1/2012,1,113.48999786377,,,,
4/27/2011,4/1/2012,1,112.830001831055,,,,
4/27/2011,5/1/2012,1,112.569999694824,,,,
4/27/2011,7/1/2012,1,111.910003662109,,,,
4/27/2011,8/1/2012,1,111.519996643066,,,,
4/27/2011,9/1/2012,1,111.180000305176,,,,
4/27/2011,10/1/2012,1,110.930000305176,,,,
4/27/2011,11/1/2012,1,110.730003356934,,,,
4/27/2011,1/1/2013,1,110.25,,,,
4/27/2011,2/1/2013,1,109.919998168945,,,,
4/27/2011,3/1/2013,1,109.599998474121,,,,
4/27/2011,4/1/2013,1,109.330001831055,,,,
4/27/2011,5/1/2013,1,109.069999694824,,,,
4/27/2011,6/1/2013,1,108.839996337891,,,,
4/27/2011,7/1/2013,1,108.569999694824,,,,
4/27/2011,8/1/2013,1,108.330001831055,,,,
4/27/2011,9/1/2013,1,108.120002746582,,,,
4/27/2011,10/1/2013,1,108.01000213623,,,,
4/27/2011,11/1/2013,1,107.930000305176,,,,
4/27/2011,1/1/2014,1,107.669998168945,,,,
4/27/2011,2/1/2014,1,107.48999786377,,,,
4/27/2011,3/1/2014,1,107.309997558594,,,,
4/27/2011,4/1/2014,1,107.139999389648,,,,
4/27/2011,5/1/2014,1,106.970001220703,,,,
4/27/2011,6/1/2014,1,106.800003051758,,,,
4/27/2011,7/1/2014,1,106.639999389648,,,,
4/27/2011,8/1/2014,1,106.5,,,,
4/27/2011,9/1/2014,1,106.370002746582,,,,
4/27/2011,10/1/2014,1,106.26000213623,,,,
4/27/2011,11/1/2014,1,106.169998168945,,,,
4/27/2011,12/1/2014,1,106.099998474121,,,,
4/27/2011,1/1/2015,1,106,,,,
4/27/2011,2/1/2015,1,105.919998168945,,,,
4/27/2011,3/1/2015,1,105.849998474121,,,,
4/27/2011,4/1/2015,1,105.800003051758,,,,
4/27/2011,5/1/2015,1,105.75,,,,
4/27/2011,6/1/2015,1,105.709999084473,,,,
4/27/2011,7/1/2015,1,105.669998168945,,,,
4/27/2011,8/1/2015,1,105.639999389648,,,,
4/27/2011,9/1/2015,1,105.620002746582,,,,
4/27/2011,10/1/2015,1,105.599998474121,,,,
4/27/2011,11/1/2015,1,105.589996337891,,,,
4/27/2011,12/1/2015,1,105.589996337891,,,,
4/27/2011,1/1/2016,1,105.559997558594,,,,
4/27/2011,2/1/2016,1,105.540000915527,,,,
4/27/2011,3/1/2016,1,105.529998779297,,,,
4/27/2011,4/1/2016,1,105.529998779297,,,,
4/27/2011,5/1/2016,1,105.529998779297,,,,
4/27/2011,6/1/2016,1,105.529998779297,,,,
4/27/2011,7/1/2016,1,105.529998779297,,,,
4/27/2011,8/1/2016,1,105.540000915527,,,,
4/27/2011,9/1/2016,1,105.550003051758,,,,
4/27/2011,10/1/2016,1,105.559997558594,,,,
4/27/2011,11/1/2016,1,105.569999694824,,,,
4/27/2011,12/1/2016,1,105.589996337891,,,,
4/27/2011,6/1/2017,1,105.730003356934,,,,
4/27/2011,12/1/2017,1,105.879997253418,,,,
4/27/2011,6/1/2018,1,106.089996337891,,,,
4/27/2011,12/1/2018,1,106.300003051758,,,,
4/27/2011,6/1/2019,1,106.620002746582,,,,
4/27/2011,12/1/2019,1,106.949996948242,,,,
4/27/2011,6/1/2011,1,112.76000213623,113.400001525879,110.709999084473,338608,
4/27/2011,7/1/2011,1,113.279998779297,113.910003662109,111.25,72097,
4/27/2011,8/1/2011,1,113.569999694824,114.230003356934,111.569999694824,38747,
4/27/2011,9/1/2011,1,113.690002441406,114.370002746582,111.720001220703,27564,
4/27/2011,10/1/2011,1,113.699996948242,114.339996337891,111.830001831055,12679,
4/27/2011,11/1/2011,1,113.680000305176,114.300003051758,111.940002441406,8956,
4/27/2011,12/1/2011,1,113.639999389648,114.370002746582,111.800003051758,47109,
4/27/2011,2/1/2012,1,113.279998779297,113.75,111.819999694824,1737,
4/27/2011,3/1/2012,1,113.059997558594,113.23999786377,111.599998474121,2339,
4/27/2011,6/1/2012,1,112.290000915527,112.650001525879,111.720001220703,7666,
4/27/2011,12/1/2012,1,110.620002746582,111.330001831055,109.120002746582,25850,
4/27/2011,12/1/2013,1,107.870002746582,108.569999694824,106.620002746582,7844,
4/27/2011,9/1/2011,3,3.29870009422302,,,,
4/27/2011,11/1/2011,3,3.32999992370605,,,,
4/27/2011,12/1/2011,3,3.34419989585876,,,,
4/27/2011,1/1/2012,3,3.35859990119934,,,,
4/27/2011,2/1/2012,3,3.36010003089905,,,,
4/27/2011,3/1/2012,3,3.34629988670349,,,,
4/27/2011,4/1/2012,3,3.32100009918213,,,,
4/27/2011,5/1/2012,3,3.29970002174377,,,,
4/27/2011,6/1/2012,3,3.28320002555847,,,,
4/27/2011,7/1/2012,3,3.27970004081726,,,,
4/27/2011,8/1/2012,3,3.27970004081726,,,,
4/27/2011,9/1/2012,3,3.28169989585876,,,,
4/27/2011,10/1/2012,3,3.28369998931885,,,,
4/27/2011,11/1/2012,3,3.28620004653931,,,,
4/27/2011,12/1/2012,3,3.28870010375977,,,,
4/27/2011,1/1/2013,3,3.29270005226135,,,,
4/27/2011,5/1/2011,3,3.23340010643005,3.25530004501343,3.19169998168945,23035,
4/27/2011,6/1/2011,3,3.24810004234314,3.27060008049011,3.20689988136291,55211,
4/27/2011,7/1/2011,3,3.26460003852844,3.28550004959106,3.2253999710083,12528,
4/27/2011,8/1/2011,3,3.28159999847412,3.30100011825562,3.24329996109009,8907,
4/27/2011,10/1/2011,3,3.31459999084473,3.33240008354187,3.27729988098145,4028,
4/27/2011,8/1/2011,4,3.27309989929199,,,,
4/27/2011,9/1/2011,4,3.23679995536804,,,,
4/27/2011,11/1/2011,4,3.0404999256134,,,,
4/27/2011,12/1/2011,4,3.02049994468689,,,,
4/27/2011,1/1/2012,4,3.01900005340576,,,,
4/27/2011,2/1/2012,4,3.03090000152588,,,,
4/27/2011,3/1/2012,4,3.04290008544922,,,,
4/27/2011,4/1/2012,4,3.15289998054504,,,,
4/27/2011,5/1/2012,4,3.14890003204346,,,,
4/27/2011,6/1/2012,4,3.13240003585815,,,,
4/27/2011,7/1/2012,4,3.11089992523193,,,,
4/27/2011,8/1/2012,4,3.08229994773865,,,,
4/27/2011,9/1/2012,4,3.04979991912842,,,,
4/27/2011,10/1/2012,4,2.91680002212524,,,,
4/27/2011,11/1/2012,4,2.88529992103577,,,,
4/27/2011,12/1/2012,4,2.87030005455017,,,,
4/27/2011,1/1/2013,4,2.87129998207092,,,,
4/27/2011,2/1/2013,4,2.87680006027222,,,,
4/27/2011,3/1/2013,4,2.88229990005493,,,,
4/27/2011,4/1/2013,4,2.97779989242554,,,,
4/27/2011,5/1/2013,4,2.98280000686646,,,,
4/27/2011,6/1/2013,4,2.97129988670349,,,,
4/27/2011,7/1/2013,4,2.95880007743835,,,,
4/27/2011,8/1/2013,4,2.94679999351501,,,,
4/27/2011,9/1/2013,4,2.93179988861084,,,,
4/27/2011,10/1/2013,4,2.84730005264282,,,,
4/27/2011,11/1/2013,4,2.83330011367798,,,,
4/27/2011,12/1/2013,4,2.82529997825623,,,,
4/27/2011,1/1/2014,4,2.82929992675781,,,,
4/27/2011,2/1/2014,4,2.84179997444153,,,,
4/27/2011,3/1/2014,4,2.8478000164032,,,,
4/27/2011,4/1/2014,4,2.85380005836487,,,,
4/27/2011,5/1/2011,4,3.41939997673035,3.44300007820129,3.34730005264282,31069,
4/27/2011,6/1/2011,4,3.35820007324219,3.37800002098083,3.29789996147156,70458,
4/27/2011,7/1/2011,4,3.31130003929138,3.3283998966217,3.25510001182556,29553,
4/27/2011,10/1/2011,4,3.07940006256104,3.09010004997253,3.03999996185303,6190,
4/28/2011,10/1/2011,1,113.75,,,,
4/28/2011,11/1/2011,1,113.709999084473,,,,
4/28/2011,1/1/2012,1,113.519996643066,,,,
4/28/2011,2/1/2012,1,113.309997558594,,,,
4/28/2011,3/1/2012,1,113.089996337891,,,,
4/28/2011,4/1/2012,1,112.849998474121,,,,
4/28/2011,5/1/2012,1,112.569999694824,,,,
4/28/2011,6/1/2012,1,112.279998779297,,,,
4/28/2011,7/1/2012,1,111.879997253418,,,,
4/28/2011,8/1/2012,1,111.470001220703,,,,
4/28/2011,9/1/2012,1,111.110000610352,,,,
4/28/2011,10/1/2012,1,110.839996337891,,,,
4/28/2011,11/1/2012,1,110.629997253418,,,,
4/28/2011,1/1/2013,1,110.110000610352,,,,
4/28/2011,2/1/2013,1,109.769996643066,,,,
4/28/2011,3/1/2013,1,109.440002441406,,,,
4/28/2011,4/1/2013,1,109.150001525879,,,,
4/28/2011,5/1/2013,1,108.870002746582,,,,
4/28/2011,6/1/2013,1,108.620002746582,,,,
4/28/2011,7/1/2013,1,108.330001831055,,,,
4/28/2011,8/1/2013,1,108.069999694824,,,,
4/28/2011,9/1/2013,1,107.839996337891,,,,
4/28/2011,10/1/2013,1,107.709999084473,,,,
4/28/2011,11/1/2013,1,107.610000610352,,,,
4/28/2011,12/1/2013,1,107.529998779297,,,,
4/28/2011,1/1/2014,1,107.319999694824,,,,
4/28/2011,2/1/2014,1,107.129997253418,,,,
4/28/2011,3/1/2014,1,106.940002441406,,,,
4/28/2011,4/1/2014,1,106.76000213623,,,,
4/28/2011,5/1/2014,1,106.580001831055,,,,
4/28/2011,6/1/2014,1,106.410003662109,,,,
4/28/2011,7/1/2014,1,106.25,,,,
4/28/2011,8/1/2014,1,106.099998474121,,,,
4/28/2011,9/1/2014,1,105.959999084473,,,,
4/28/2011,10/1/2014,1,105.839996337891,,,,
4/28/2011,11/1/2014,1,105.73999786377,,,,
4/28/2011,12/1/2014,1,105.660003662109,,,,
4/28/2011,1/1/2015,1,105.559997558594,,,,
4/28/2011,2/1/2015,1,105.480003356934,,,,
4/28/2011,3/1/2015,1,105.410003662109,,,,
4/28/2011,4/1/2015,1,105.360000610352,,,,
4/28/2011,5/1/2015,1,105.309997558594,,,,
4/28/2011,6/1/2015,1,105.269996643066,,,,
4/28/2011,7/1/2015,1,105.230003356934,,,,
4/28/2011,8/1/2015,1,105.199996948242,,,,
4/28/2011,9/1/2015,1,105.180000305176,,,,
4/28/2011,10/1/2015,1,105.160003662109,,,,
4/28/2011,11/1/2015,1,105.150001525879,,,,
4/28/2011,12/1/2015,1,105.139999389648,,,,
4/28/2011,1/1/2016,1,105.099998474121,,,,
4/28/2011,2/1/2016,1,105.080001831055,,,,
4/28/2011,3/1/2016,1,105.069999694824,,,,
4/28/2011,4/1/2016,1,105.059997558594,,,,
4/28/2011,5/1/2016,1,105.059997558594,,,,
4/28/2011,6/1/2016,1,105.059997558594,,,,
4/28/2011,7/1/2016,1,105.059997558594,,,,
4/28/2011,8/1/2016,1,105.059997558594,,,,
4/28/2011,9/1/2016,1,105.059997558594,,,,
4/28/2011,10/1/2016,1,105.069999694824,,,,
4/28/2011,11/1/2016,1,105.080001831055,,,,
4/28/2011,12/1/2016,1,105.089996337891,,,,
4/28/2011,6/1/2017,1,105.230003356934,,,,
4/28/2011,12/1/2017,1,105.379997253418,,,,
4/28/2011,6/1/2018,1,105.589996337891,,,,
4/28/2011,12/1/2018,1,105.800003051758,,,,
4/28/2011,6/1/2019,1,106.120002746582,,,,
4/28/2011,12/1/2019,1,106.449996948242,,,,
4/28/2011,6/1/2011,1,112.860000610352,113.970001220703,111.690002441406,301334,
4/28/2011,7/1/2011,1,113.339996337891,114.48999786377,112.180000305176,70377,
4/28/2011,8/1/2011,1,113.620002746582,114.779998779297,112.480003356934,37115,
4/28/2011,9/1/2011,1,113.75,114.949996948242,112.680000305176,28450,
4/28/2011,12/1/2011,1,113.669998168945,114.900001525879,112.669998168945,38313,
4/28/2011,12/1/2012,1,110.5,111.660003662109,109.660003662109,12044,
4/28/2011,8/1/2011,3,3.27850008010864,,,,
4/28/2011,9/1/2011,3,3.29509997367859,,,,
4/28/2011,10/1/2011,3,3.31030011177063,,,,
4/28/2011,1/1/2012,3,3.35279989242554,,,,
4/28/2011,2/1/2012,3,3.35389995574951,,,,
4/28/2011,3/1/2012,3,3.33979988098145,,,,
4/28/2011,4/1/2012,3,3.31529998779297,,,,
4/28/2011,5/1/2012,3,3.29450011253357,,,,
4/28/2011,6/1/2012,3,3.27880001068115,,,,
4/28/2011,7/1/2012,3,3.27530002593994,,,,
4/28/2011,8/1/2012,3,3.27530002593994,,,,
4/28/2011,9/1/2012,3,3.27679991722107,,,,
4/28/2011,10/1/2012,3,3.27880001068115,,,,
4/28/2011,11/1/2012,3,3.28130006790161,,,,
4/28/2011,12/1/2012,3,3.28379988670349,,,,
4/28/2011,1/1/2013,3,3.28780007362366,,,,
4/28/2011,5/1/2011,3,3.23160004615784,3.26900005340576,3.20930004119873,22732,
4/28/2011,6/1/2011,3,3.24589991569519,3.28369998931885,3.22250008583069,53805,
4/28/2011,7/1/2011,3,3.26189994812012,3.29900002479553,3.23889994621277,13924,
4/28/2011,11/1/2011,3,3.32489991188049,3.35770010948181,3.30209994316101,2562,
4/28/2011,12/1/2011,3,3.33879995346069,3.37260007858276,3.3150999546051,10402,
4/28/2011,8/1/2011,4,3.28309988975525,,,,
4/28/2011,11/1/2011,4,3.0466001033783,,,,
4/28/2011,1/1/2012,4,3.02379989624023,,,,
4/28/2011,2/1/2012,4,3.03579998016357,,,,
4/28/2011,3/1/2012,4,3.04809999465942,,,,
4/28/2011,4/1/2012,4,3.15910005569458,,,,
4/28/2011,5/1/2012,4,3.15510010719299,,,,
4/28/2011,6/1/2012,4,3.13759994506836,,,,
4/28/2011,7/1/2012,4,3.11560010910034,,,,
4/28/2011,8/1/2012,4,3.0871000289917,,,,
4/28/2011,9/1/2012,4,3.05460000038147,,,,
4/28/2011,10/1/2012,4,2.92210006713867,,,,
4/28/2011,11/1/2012,4,2.89059996604919,,,,
4/28/2011,12/1/2012,4,2.8756000995636,,,,
4/28/2011,1/1/2013,4,2.87660002708435,,,,
4/28/2011,2/1/2013,4,2.88210010528564,,,,
4/28/2011,3/1/2013,4,2.88759994506836,,,,
4/28/2011,4/1/2013,4,2.98309993743896,,,,
4/28/2011,5/1/2013,4,2.98810005187988,,,,
4/28/2011,6/1/2013,4,2.97659993171692,,,,
4/28/2011,7/1/2013,4,2.9640998840332,,,,
4/28/2011,8/1/2013,4,2.95210003852844,,,,
4/28/2011,9/1/2013,4,2.93709993362427,,,,
4/28/2011,10/1/2013,4,2.85260009765625,,,,
4/28/2011,11/1/2013,4,2.83859992027283,,,,
4/28/2011,12/1/2013,4,2.83060002326965,,,,
4/28/2011,1/1/2014,4,2.83459997177124,,,,
4/28/2011,2/1/2014,4,2.84710001945496,,,,
4/28/2011,3/1/2014,4,2.85310006141663,,,,
4/28/2011,4/1/2014,4,2.8591001033783,,,,
4/28/2011,5/1/2014,4,2.85380005836487,,,,
4/28/2011,5/1/2011,4,3.42980003356934,3.47620010375977,3.39479994773865,29783,
4/28/2011,6/1/2011,4,3.36960005760193,3.40260004997253,3.33229994773865,67644,
4/28/2011,7/1/2011,4,3.32299995422363,3.35139989852905,3.28489995002747,31754,
4/28/2011,9/1/2011,4,3.24429988861084,3.27250003814697,3.20840001106262,12179,
4/28/2011,10/1/2011,4,3.08559989929199,3.11310005187988,3.05040001869202,5608,
4/28/2011,12/1/2011,4,3.02559995651245,3.05399990081787,2.99000000953674,4355,
4/29/2011,1/1/2012,1,114.580001831055,,,,
4/29/2011,2/1/2012,1,114.379997253418,,,,
4/29/2011,3/1/2012,1,114.160003662109,,,,
4/29/2011,4/1/2012,1,113.919998168945,,,,
4/29/2011,5/1/2012,1,113.650001525879,,,,
4/29/2011,7/1/2012,1,112.949996948242,,,,
4/29/2011,8/1/2012,1,112.540000915527,,,,
4/29/2011,9/1/2012,1,112.190002441406,,,,
4/29/2011,10/1/2012,1,111.919998168945,,,,
4/29/2011,11/1/2012,1,111.709999084473,,,,
4/29/2011,12/1/2012,1,111.580001831055,,,,
4/29/2011,1/1/2013,1,111.169998168945,,,,
4/29/2011,2/1/2013,1,110.809997558594,,,,
4/29/2011,3/1/2013,1,110.470001220703,,,,
4/29/2011,4/1/2013,1,110.169998168945,,,,
4/29/2011,5/1/2013,1,109.879997253418,,,,
4/29/2011,6/1/2013,1,109.620002746582,,,,
4/29/2011,7/1/2013,1,109.309997558594,,,,
4/29/2011,8/1/2013,1,109.029998779297,,,,
4/29/2011,9/1/2013,1,108.779998779297,,,,
4/29/2011,10/1/2013,1,108.629997253418,,,,
4/29/2011,11/1/2013,1,108.519996643066,,,,
4/29/2011,1/1/2014,1,108.220001220703,,,,
4/29/2011,2/1/2014,1,108.029998779297,,,,
4/29/2011,3/1/2014,1,107.839996337891,,,,
4/29/2011,4/1/2014,1,107.660003662109,,,,
4/29/2011,5/1/2014,1,107.48999786377,,,,
4/29/2011,6/1/2014,1,107.330001831055,,,,
4/29/2011,7/1/2014,1,107.169998168945,,,,
4/29/2011,8/1/2014,1,107.019996643066,,,,
4/29/2011,9/1/2014,1,106.879997253418,,,,
4/29/2011,10/1/2014,1,106.76000213623,,,,
4/29/2011,11/1/2014,1,106.660003662109,,,,
4/29/2011,12/1/2014,1,106.589996337891,,,,
4/29/2011,1/1/2015,1,106.5,,,,
4/29/2011,2/1/2015,1,106.419998168945,,,,
4/29/2011,3/1/2015,1,106.360000610352,,,,
4/29/2011,4/1/2015,1,106.309997558594,,,,
4/29/2011,5/1/2015,1,106.269996643066,,,,
4/29/2011,6/1/2015,1,106.230003356934,,,,
4/29/2011,7/1/2015,1,106.199996948242,,,,
4/29/2011,8/1/2015,1,106.169998168945,,,,
4/29/2011,9/1/2015,1,106.150001525879,,,,
4/29/2011,10/1/2015,1,106.139999389648,,,,
4/29/2011,11/1/2015,1,106.129997253418,,,,
4/29/2011,12/1/2015,1,106.129997253418,,,,
4/29/2011,1/1/2016,1,106.089996337891,,,,
4/29/2011,2/1/2016,1,106.069999694824,,,,
4/29/2011,3/1/2016,1,106.050003051758,,,,
4/29/2011,4/1/2016,1,106.040000915527,,,,
4/29/2011,5/1/2016,1,106.040000915527,,,,
4/29/2011,6/1/2016,1,106.040000915527,,,,
4/29/2011,7/1/2016,1,106.040000915527,,,,
4/29/2011,8/1/2016,1,106.040000915527,,,,
4/29/2011,9/1/2016,1,106.040000915527,,,,
4/29/2011,10/1/2016,1,106.040000915527,,,,
4/29/2011,11/1/2016,1,106.040000915527,,,,
4/29/2011,12/1/2016,1,106.050003051758,,,,
4/29/2011,6/1/2017,1,106.190002441406,,,,
4/29/2011,12/1/2017,1,106.339996337891,,,,
4/29/2011,6/1/2018,1,106.559997558594,,,,
4/29/2011,12/1/2018,1,106.779998779297,,,,
4/29/2011,6/1/2019,1,107.099998474121,,,,
4/29/2011,12/1/2019,1,107.430000305176,,,,
4/29/2011,6/1/2011,1,113.930000305176,114.180000305176,112.25,201293,
4/29/2011,7/1/2011,1,114.430000305176,114.660003662109,112.73999786377,48807,
4/29/2011,8/1/2011,1,114.709999084473,114.919998168945,113.040000915527,21951,
4/29/2011,9/1/2011,1,114.830001831055,115.029998779297,113.180000305176,21960,
4/29/2011,10/1/2011,1,114.819999694824,114.98999786377,113.349998474121,9551,
4/29/2011,11/1/2011,1,114.779998779297,115,113.480003356934,4795,
4/29/2011,12/1/2011,1,114.730003356934,114.949996948242,113.199996948242,26116,
4/29/2011,6/1/2012,1,113.349998474121,113.5,112.290000915527,7124,
4/29/2011,12/1/2013,1,108.430000305176,108.51000213623,107.269996643066,2684,
4/29/2011,5/1/2011,3,3.2558000087738,,,,
4/29/2011,9/1/2011,3,3.32360005378723,,,,
4/29/2011,11/1/2011,3,3.35249996185303,,,,
4/29/2011,1/1/2012,3,3.3798999786377,,,,
4/29/2011,2/1/2012,3,3.38059997558594,,,,
4/29/2011,3/1/2012,3,3.36610007286072,,,,
4/29/2011,4/1/2012,3,3.34150004386902,,,,
4/29/2011,5/1/2012,3,3.32069993019104,,,,
4/29/2011,7/1/2012,3,3.3011999130249,,,,
4/29/2011,8/1/2012,3,3.3011999130249,,,,
4/29/2011,9/1/2012,3,3.30270004272461,,,,
4/29/2011,10/1/2012,3,3.30469989776611,,,,
4/29/2011,11/1/2012,3,3.30719995498657,,,,
4/29/2011,12/1/2012,3,3.30920004844666,,,,
4/29/2011,1/1/2013,3,3.31319999694824,,,,
4/29/2011,6/1/2011,3,3.27579998970032,3.28099989891052,3.23580002784729,35536,
4/29/2011,7/1/2011,3,3.29150009155273,3.29480004310608,3.25200009346008,10088,
4/29/2011,8/1/2011,3,3.30739998817444,3.31100010871887,3.26749992370605,4111,
4/29/2011,10/1/2011,3,3.33829998970032,3.33999991416931,3.29800009727478,2314,
4/29/2011,12/1/2011,3,3.36619997024536,3.3675000667572,3.33080005645752,5500,
4/29/2011,6/1/2012,3,3.30469989776611,3.30049991607666,3.27080011367798,1455,
4/29/2011,5/1/2011,4,3.46479988098145,,,,
4/29/2011,10/1/2011,4,3.10759997367859,,,,
4/29/2011,12/1/2011,4,3.04929995536804,,,,
4/29/2011,1/1/2012,4,3.04819989204407,,,,
4/29/2011,2/1/2012,4,3.06040000915527,,,,
4/29/2011,3/1/2012,4,3.07279992103577,,,,
4/29/2011,4/1/2012,4,3.1842999458313,,,,
4/29/2011,5/1/2012,4,3.18079996109009,,,,
4/29/2011,6/1/2012,4,3.16429996490479,,,,
4/29/2011,7/1/2012,4,3.14229989051819,,,,
4/29/2011,8/1/2012,4,3.11380004882812,,,,
4/29/2011,9/1/2012,4,3.0813000202179,,,,
4/29/2011,10/1/2012,4,2.9488000869751,,,,
4/29/2011,11/1/2012,4,2.91729998588562,,,,
4/29/2011,12/1/2012,4,2.90229988098145,,,,
4/29/2011,1/1/2013,4,2.90330004692078,,,,
4/29/2011,2/1/2013,4,2.90879988670349,,,,
4/29/2011,3/1/2013,4,2.91429996490479,,,,
4/29/2011,4/1/2013,4,3.00979995727539,,,,
4/29/2011,5/1/2013,4,3.01480007171631,,,,
4/29/2011,6/1/2013,4,3.00329995155334,,,,
4/29/2011,7/1/2013,4,2.99079990386963,,,,
4/29/2011,8/1/2013,4,2.97880005836487,,,,
4/29/2011,9/1/2013,4,2.96379995346069,,,,
4/29/2011,10/1/2013,4,2.87930011749268,,,,
4/29/2011,11/1/2013,4,2.86529994010925,,,,
4/29/2011,12/1/2013,4,2.85730004310608,,,,
4/29/2011,1/1/2014,4,2.86129999160767,,,,
4/29/2011,2/1/2014,4,2.87380003929138,,,,
4/29/2011,3/1/2014,4,2.87980008125305,,,,
4/29/2011,4/1/2014,4,2.88579988479614,,,,
4/29/2011,6/1/2011,4,3.39840006828308,3.40499997138977,3.35240006446838,40726,
4/29/2011,7/1/2011,4,3.34940004348755,3.35269999504089,3.30699992179871,19513,
4/29/2011,8/1/2011,4,3.30620002746582,3.30730009078979,3.27029991149902,10023,
4/29/2011,9/1/2011,4,3.26620006561279,3.26769995689392,3.2311999797821,6477,
4/29/2011,11/1/2011,4,3.06879997253418,3.0689001083374,3.04390001296997,876,
5/2/2011,10/1/2011,1,114.419998168945,,,,
5/2/2011,1/1/2012,1,114.199996948242,,,,
5/2/2011,2/1/2012,1,114.019996643066,,,,
5/2/2011,3/1/2012,1,113.819999694824,,,,
5/2/2011,4/1/2012,1,113.610000610352,,,,
5/2/2011,5/1/2012,1,113.379997253418,,,,
5/2/2011,7/1/2012,1,112.730003356934,,,,
5/2/2011,8/1/2012,1,112.330001831055,,,,
5/2/2011,9/1/2012,1,111.98999786377,,,,
5/2/2011,10/1/2012,1,111.720001220703,,,,
5/2/2011,11/1/2012,1,111.51000213623,,,,
5/2/2011,1/1/2013,1,110.980003356934,,,,
5/2/2011,2/1/2013,1,110.620002746582,,,,
5/2/2011,3/1/2013,1,110.279998779297,,,,
5/2/2011,4/1/2013,1,109.980003356934,,,,
5/2/2011,5/1/2013,1,109.690002441406,,,,
5/2/2011,6/1/2013,1,109.430000305176,,,,
5/2/2011,7/1/2013,1,109.120002746582,,,,
5/2/2011,8/1/2013,1,108.839996337891,,,,
5/2/2011,9/1/2013,1,108.589996337891,,,,
5/2/2011,10/1/2013,1,108.440002441406,,,,
5/2/2011,11/1/2013,1,108.330001831055,,,,
5/2/2011,12/1/2013,1,108.230003356934,,,,
5/2/2011,1/1/2014,1,108.019996643066,,,,
5/2/2011,2/1/2014,1,107.830001831055,,,,
5/2/2011,3/1/2014,1,107.650001525879,,,,
5/2/2011,4/1/2014,1,107.470001220703,,,,
5/2/2011,5/1/2014,1,107.300003051758,,,,
5/2/2011,6/1/2014,1,107.139999389648,,,,
5/2/2011,7/1/2014,1,106.980003356934,,,,
5/2/2011,8/1/2014,1,106.830001831055,,,,
5/2/2011,9/1/2014,1,106.699996948242,,,,
5/2/2011,10/1/2014,1,106.580001831055,,,,
5/2/2011,11/1/2014,1,106.480003356934,,,,
5/2/2011,1/1/2015,1,106.309997558594,,,,
5/2/2011,2/1/2015,1,106.220001220703,,,,
5/2/2011,3/1/2015,1,106.150001525879,,,,
5/2/2011,4/1/2015,1,106.089996337891,,,,
5/2/2011,5/1/2015,1,106.040000915527,,,,
5/2/2011,6/1/2015,1,106,,,,
5/2/2011,7/1/2015,1,105.959999084473,,,,
5/2/2011,8/1/2015,1,105.930000305176,,,,
5/2/2011,9/1/2015,1,105.900001525879,,,,
5/2/2011,10/1/2015,1,105.879997253418,,,,
5/2/2011,11/1/2015,1,105.870002746582,,,,
5/2/2011,12/1/2015,1,105.860000610352,,,,
5/2/2011,1/1/2016,1,105.819999694824,,,,
5/2/2011,2/1/2016,1,105.800003051758,,,,
5/2/2011,3/1/2016,1,105.779998779297,,,,
5/2/2011,4/1/2016,1,105.769996643066,,,,
5/2/2011,5/1/2016,1,105.769996643066,,,,
5/2/2011,6/1/2016,1,105.769996643066,,,,
5/2/2011,7/1/2016,1,105.769996643066,,,,
5/2/2011,8/1/2016,1,105.769996643066,,,,
5/2/2011,9/1/2016,1,105.769996643066,,,,
5/2/2011,10/1/2016,1,105.769996643066,,,,
5/2/2011,11/1/2016,1,105.769996643066,,,,
5/2/2011,12/1/2016,1,105.779998779297,,,,
5/2/2011,6/1/2017,1,105.959999084473,,,,
5/2/2011,12/1/2017,1,106.139999389648,,,,
5/2/2011,6/1/2018,1,106.370002746582,,,,
5/2/2011,12/1/2018,1,106.599998474121,,,,
5/2/2011,6/1/2019,1,106.930000305176,,,,
5/2/2011,12/1/2019,1,107.26000213623,,,,
5/2/2011,6/1/2011,1,113.519996643066,114.830001831055,110.819999694824,310829,
5/2/2011,7/1/2011,1,114.040000915527,115.269996643066,111.319999694824,66686,
5/2/2011,8/1/2011,1,114.319999694824,115.519996643066,111.669998168945,25894,
5/2/2011,9/1/2011,1,114.440002441406,115.629997253418,111.819999694824,18820,
5/2/2011,11/1/2011,1,114.379997253418,115.569999694824,112,6210,
5/2/2011,12/1/2011,1,114.330001831055,115.5,111.809997558594,29967,
5/2/2011,6/1/2012,1,113.120002746582,114,111.349998474121,7409,
5/2/2011,12/1/2012,1,111.389999389648,112.160003662109,108.839996337891,9628,
5/2/2011,12/1/2014,1,106.410003662109,107.01000213623,105.26000213623,1174,
5/2/2011,9/1/2011,3,3.29769992828369,,,,
5/2/2011,10/1/2011,3,3.31240010261536,,,,
5/2/2011,11/1/2011,3,3.32629990577698,,,,
5/2/2011,12/1/2011,3,3.33990001678467,,,,
5/2/2011,1/1/2012,3,3.353600025177,,,,
5/2/2011,2/1/2012,3,3.35430002212524,,,,
5/2/2011,3/1/2012,3,3.34039998054504,,,,
5/2/2011,4/1/2012,3,3.31599998474121,,,,
5/2/2011,5/1/2012,3,3.2953999042511,,,,
5/2/2011,6/1/2012,3,3.27940011024475,,,,
5/2/2011,7/1/2012,3,3.27589988708496,,,,
5/2/2011,8/1/2012,3,3.27589988708496,,,,
5/2/2011,9/1/2012,3,3.27740001678467,,,,
5/2/2011,10/1/2012,3,3.27940011024475,,,,
5/2/2011,11/1/2012,3,3.28189992904663,,,,
5/2/2011,12/1/2012,3,3.28390002250671,,,,
5/2/2011,1/1/2013,3,3.2878999710083,,,,
5/2/2011,6/1/2011,3,3.25209999084473,3.29189991950989,3.17470002174377,47338,
5/2/2011,7/1/2011,3,3.26690006256104,3.30590009689331,3.19059991836548,13983,
5/2/2011,8/1/2011,3,3.28169989585876,3.32109999656677,3.22659993171692,6718,
5/2/2011,8/1/2011,4,3.26789999008179,,,,
5/2/2011,10/1/2011,4,3.07920002937317,,,,
5/2/2011,12/1/2011,4,3.02539992332458,,,,
5/2/2011,2/1/2012,4,3.03730010986328,,,,
5/2/2011,3/1/2012,4,3.04999995231628,,,,
5/2/2011,4/1/2012,4,3.16300010681152,,,,
5/2/2011,5/1/2012,4,3.16000008583069,,,,
5/2/2011,6/1/2012,4,3.14400005340576,,,,
5/2/2011,7/1/2012,4,3.12199997901916,,,,
5/2/2011,8/1/2012,4,3.09349989891052,,,,
5/2/2011,9/1/2012,4,3.06100010871887,,,,
5/2/2011,10/1/2012,4,2.9284999370575,,,,
5/2/2011,11/1/2012,4,2.8970000743866,,,,
5/2/2011,1/1/2013,4,2.88299989700317,,,,
5/2/2011,2/1/2013,4,2.88849997520447,,,,
5/2/2011,3/1/2013,4,2.89400005340576,,,,
5/2/2011,4/1/2013,4,2.98950004577637,,,,
5/2/2011,5/1/2013,4,2.99449992179871,,,,
5/2/2011,6/1/2013,4,2.98300004005432,,,,
5/2/2011,7/1/2013,4,2.97049999237061,,,,
5/2/2011,8/1/2013,4,2.95849990844727,,,,
5/2/2011,9/1/2013,4,2.94350004196167,,,,
5/2/2011,10/1/2013,4,2.85899996757507,,,,
5/2/2011,11/1/2013,4,2.84500002861023,,,,
5/2/2011,12/1/2013,4,2.83699989318848,,,,
5/2/2011,1/1/2014,4,2.84100008010864,,,,
5/2/2011,2/1/2014,4,2.85349988937378,,,,
5/2/2011,3/1/2014,4,2.85949993133545,,,,
5/2/2011,4/1/2014,4,2.86549997329712,,,,
5/2/2011,5/1/2014,4,2.86549997329712,,,,
5/2/2011,6/1/2011,4,3.34789991378784,3.4154999256134,3.30999994277954,52185,
5/2/2011,7/1/2011,4,3.30620002746582,3.36520004272461,3.25510001182556,23341,
5/2/2011,9/1/2011,4,3.23399996757507,3.27810001373291,3.17079997062683,8455,
5/2/2011,11/1/2011,4,3.04259991645813,3.07249999046326,3.01719999313354,2531,
5/2/2011,1/1/2012,4,3.02480006217957,3.03320002555847,3.01999998092651,893,
5/2/2011,12/1/2012,4,2.88199996948242,2.89400005340576,2.87750005722046,21,
5/3/2011,11/1/2011,1,111.970001220703,,,,
5/3/2011,1/1/2012,1,111.830001831055,,,,
5/3/2011,2/1/2012,1,111.669998168945,,,,
5/3/2011,3/1/2012,1,111.5,,,,
5/3/2011,4/1/2012,1,111.319999694824,,,,
5/3/2011,5/1/2012,1,111.120002746582,,,,
5/3/2011,7/1/2012,1,110.529998779297,,,,
5/3/2011,8/1/2012,1,110.139999389648,,,,
5/3/2011,9/1/2012,1,109.809997558594,,,,
5/3/2011,10/1/2012,1,109.559997558594,,,,
5/3/2011,11/1/2012,1,109.370002746582,,,,
5/3/2011,1/1/2013,1,108.870002746582,,,,
5/3/2011,2/1/2013,1,108.51000213623,,,,
5/3/2011,3/1/2013,1,108.180000305176,,,,
5/3/2011,4/1/2013,1,107.889999389648,,,,
5/3/2011,5/1/2013,1,107.610000610352,,,,
5/3/2011,6/1/2013,1,107.349998474121,,,,
5/3/2011,7/1/2013,1,107.050003051758,,,,
5/3/2011,8/1/2013,1,106.779998779297,,,,
5/3/2011,9/1/2013,1,106.529998779297,,,,
5/3/2011,10/1/2013,1,106.389999389648,,,,
5/3/2011,11/1/2013,1,106.290000915527,,,,
5/3/2011,12/1/2013,1,106.199996948242,,,,
5/3/2011,1/1/2014,1,105.98999786377,,,,
5/3/2011,2/1/2014,1,105.800003051758,,,,
5/3/2011,3/1/2014,1,105.620002746582,,,,
5/3/2011,4/1/2014,1,105.440002441406,,,,
5/3/2011,5/1/2014,1,105.269996643066,,,,
5/3/2011,6/1/2014,1,105.110000610352,,,,
5/3/2011,7/1/2014,1,104.949996948242,,,,
5/3/2011,8/1/2014,1,104.800003051758,,,,
5/3/2011,9/1/2014,1,104.669998168945,,,,
5/3/2011,10/1/2014,1,104.550003051758,,,,
5/3/2011,11/1/2014,1,104.449996948242,,,,
5/3/2011,12/1/2014,1,104.379997253418,,,,
5/3/2011,1/1/2015,1,104.290000915527,,,,
5/3/2011,2/1/2015,1,104.209999084473,,,,
5/3/2011,3/1/2015,1,104.150001525879,,,,
5/3/2011,4/1/2015,1,104.099998474121,,,,
5/3/2011,5/1/2015,1,104.059997558594,,,,
5/3/2011,6/1/2015,1,104.029998779297,,,,
5/3/2011,7/1/2015,1,104,,,,
5/3/2011,8/1/2015,1,103.980003356934,,,,
5/3/2011,9/1/2015,1,103.959999084473,,,,
5/3/2011,10/1/2015,1,103.949996948242,,,,
5/3/2011,11/1/2015,1,103.949996948242,,,,
5/3/2011,12/1/2015,1,103.959999084473,,,,
5/3/2011,1/1/2016,1,103.930000305176,,,,
5/3/2011,2/1/2016,1,103.919998168945,,,,
5/3/2011,3/1/2016,1,103.910003662109,,,,
5/3/2011,4/1/2016,1,103.910003662109,,,,
5/3/2011,5/1/2016,1,103.910003662109,,,,
5/3/2011,6/1/2016,1,103.910003662109,,,,
5/3/2011,7/1/2016,1,103.910003662109,,,,
5/3/2011,8/1/2016,1,103.910003662109,,,,
5/3/2011,9/1/2016,1,103.919998168945,,,,
5/3/2011,10/1/2016,1,103.930000305176,,,,
5/3/2011,11/1/2016,1,103.940002441406,,,,
5/3/2011,12/1/2016,1,103.959999084473,,,,
5/3/2011,6/1/2017,1,104.110000610352,,,,
5/3/2011,12/1/2017,1,104.26000213623,,,,
5/3/2011,6/1/2018,1,104.48999786377,,,,
5/3/2011,12/1/2018,1,104.730003356934,,,,
5/3/2011,6/1/2019,1,105.059997558594,,,,
5/3/2011,12/1/2019,1,105.400001525879,,,,
5/3/2011,6/1/2011,1,111.050003051758,113.220001220703,110.300003051758,300306,
5/3/2011,7/1/2011,1,111.559997558594,113.690002441406,110.809997558594,65912,
5/3/2011,8/1/2011,1,111.849998474121,113.910003662109,111.099998474121,28674,
5/3/2011,9/1/2011,1,111.98999786377,114.050003051758,111.290000915527,23694,
5/3/2011,10/1/2011,1,111.98999786377,113.769996643066,111.339996337891,9822,
5/3/2011,12/1/2011,1,111.949996948242,113.970001220703,111.230003356934,37923,
5/3/2011,6/1/2012,1,110.900001525879,112.720001220703,110.199996948242,9068,
5/3/2011,12/1/2012,1,109.269996643066,111,108.599998474121,20961,
5/3/2011,1/1/2012,3,3.29949998855591,,,,
5/3/2011,2/1/2012,3,3.30019998550415,,,,
5/3/2011,3/1/2012,3,3.28760004043579,,,,
5/3/2011,4/1/2012,3,3.26500010490417,,,,
5/3/2011,5/1/2012,3,3.24569988250732,,,,
5/3/2011,6/1/2012,3,3.23079991340637,,,,
5/3/2011,7/1/2012,3,3.22729992866516,,,,
5/3/2011,8/1/2012,3,3.22729992866516,,,,
5/3/2011,9/1/2012,3,3.22880005836487,,,,
5/3/2011,10/1/2012,3,3.23079991340637,,,,
5/3/2011,11/1/2012,3,3.23329997062683,,,,
5/3/2011,12/1/2012,3,3.23530006408691,,,,
5/3/2011,1/1/2013,3,3.2393000125885,,,,
5/3/2011,6/1/2011,3,3.19079995155334,3.24860000610352,3.16849994659424,55650,
5/3/2011,7/1/2011,3,3.20639991760254,3.26139998435974,3.18510007858276,17814,
5/3/2011,8/1/2011,3,3.22210001945496,3.27620005607605,3.20190000534058,11503,
5/3/2011,9/1/2011,3,3.23909997940063,3.28909993171692,3.21889996528625,7157,
5/3/2011,10/1/2011,3,3.2548999786377,3.29590010643005,3.24349999427795,3174,
5/3/2011,11/1/2011,3,3.27010011672974,3.31080007553101,3.24900007247925,2214,
5/3/2011,12/1/2011,3,3.28509998321533,3.33509993553162,3.26419997215271,16943,
5/3/2011,8/1/2011,4,3.23160004615784,,,,
5/3/2011,11/1/2011,4,2.99449992179871,,,,
5/3/2011,1/1/2012,4,2.97609996795654,,,,
5/3/2011,2/1/2012,4,2.98839998245239,,,,
5/3/2011,3/1/2012,4,3.00090003013611,,,,
5/3/2011,4/1/2012,4,3.11409997940063,,,,
5/3/2011,5/1/2012,4,3.11159992218018,,,,
5/3/2011,6/1/2012,4,3.09509992599487,,,,
5/3/2011,7/1/2012,4,3.07360005378723,,,,
5/3/2011,8/1/2012,4,3.04609990119934,,,,
5/3/2011,9/1/2012,4,3.01410007476807,,,,
5/3/2011,10/1/2012,4,2.88260006904602,,,,
5/3/2011,11/1/2012,4,2.85209989547729,,,,
5/3/2011,12/1/2012,4,2.83759999275208,,,,
5/3/2011,1/1/2013,4,2.83859992027283,,,,
5/3/2011,2/1/2013,4,2.84409999847412,,,,
5/3/2011,3/1/2013,4,2.84960007667542,,,,
5/3/2011,4/1/2013,4,2.94510006904602,,,,
5/3/2011,5/1/2013,4,2.95009994506836,,,,
5/3/2011,6/1/2013,4,2.93860006332397,,,,
5/3/2011,7/1/2013,4,2.92610001564026,,,,
5/3/2011,8/1/2013,4,2.91409993171692,,,,
5/3/2011,9/1/2013,4,2.89910006523132,,,,
5/3/2011,10/1/2013,4,2.81459999084473,,,,
5/3/2011,11/1/2013,4,2.80060005187988,,,,
5/3/2011,12/1/2013,4,2.79259991645813,,,,
5/3/2011,1/1/2014,4,2.7966001033783,,,,
5/3/2011,2/1/2014,4,2.80909991264343,,,,
5/3/2011,3/1/2014,4,2.8150999546051,,,,
5/3/2011,4/1/2014,4,2.82109999656677,,,,
5/3/2011,5/1/2014,4,2.82109999656677,,,,
5/3/2011,6/1/2011,4,3.32940006256104,3.36150002479553,3.30739998817444,61305,
5/3/2011,7/1/2011,4,3.27609992027283,3.30999994277954,3.25600004196167,32476,
5/3/2011,9/1/2011,4,3.19169998168945,3.22379994392395,3.17090010643005,12310,
5/3/2011,10/1/2011,4,3.03259992599487,3.06019997596741,3.01600003242493,5192,
5/3/2011,12/1/2011,4,2.97670006752014,3.01609992980957,2.95779991149902,2973,
5/4/2011,2/1/2012,1,110.059997558594,,,,
5/4/2011,3/1/2012,1,109.940002441406,,,,
5/4/2011,4/1/2012,1,109.800003051758,,,,
5/4/2011,5/1/2012,1,109.639999389648,,,,
5/4/2011,6/1/2012,1,109.470001220703,,,,
5/4/2011,7/1/2012,1,109.139999389648,,,,
5/4/2011,8/1/2012,1,108.790000915527,,,,
5/4/2011,9/1/2012,1,108.48999786377,,,,
5/4/2011,10/1/2012,1,108.269996643066,,,,
5/4/2011,11/1/2012,1,108.099998474121,,,,
5/4/2011,1/1/2013,1,107.639999389648,,,,
5/4/2011,2/1/2013,1,107.300003051758,,,,
5/4/2011,3/1/2013,1,106.980003356934,,,,
5/4/2011,4/1/2013,1,106.699996948242,,,,
5/4/2011,5/1/2013,1,106.430000305176,,,,
5/4/2011,6/1/2013,1,106.180000305176,,,,
5/4/2011,7/1/2013,1,105.889999389648,,,,
5/4/2011,8/1/2013,1,105.629997253418,,,,
5/4/2011,9/1/2013,1,105.389999389648,,,,
5/4/2011,10/1/2013,1,105.26000213623,,,,
5/4/2011,11/1/2013,1,105.169998168945,,,,
5/4/2011,12/1/2013,1,105.089996337891,,,,
5/4/2011,1/1/2014,1,104.889999389648,,,,
5/4/2011,2/1/2014,1,104.720001220703,,,,
5/4/2011,3/1/2014,1,104.559997558594,,,,
5/4/2011,4/1/2014,1,104.400001525879,,,,
5/4/2011,5/1/2014,1,104.25,,,,
5/4/2011,6/1/2014,1,104.110000610352,,,,
5/4/2011,7/1/2014,1,103.970001220703,,,,
5/4/2011,8/1/2014,1,103.839996337891,,,,
5/4/2011,9/1/2014,1,103.730003356934,,,,
5/4/2011,10/1/2014,1,103.629997253418,,,,
5/4/2011,11/1/2014,1,103.550003051758,,,,
5/4/2011,12/1/2014,1,103.48999786377,,,,
5/4/2011,1/1/2015,1,103.400001525879,,,,
5/4/2011,2/1/2015,1,103.330001831055,,,,
5/4/2011,3/1/2015,1,103.269996643066,,,,
5/4/2011,4/1/2015,1,103.220001220703,,,,
5/4/2011,5/1/2015,1,103.180000305176,,,,
5/4/2011,6/1/2015,1,103.150001525879,,,,
5/4/2011,7/1/2015,1,103.120002746582,,,,
5/4/2011,8/1/2015,1,103.099998474121,,,,
5/4/2011,9/1/2015,1,103.089996337891,,,,
5/4/2011,10/1/2015,1,103.080001831055,,,,
5/4/2011,11/1/2015,1,103.080001831055,,,,
5/4/2011,12/1/2015,1,103.089996337891,,,,
5/4/2011,1/1/2016,1,103.069999694824,,,,
5/4/2011,2/1/2016,1,103.059997558594,,,,
5/4/2011,3/1/2016,1,103.059997558594,,,,
5/4/2011,4/1/2016,1,103.059997558594,,,,
5/4/2011,5/1/2016,1,103.059997558594,,,,
5/4/2011,6/1/2016,1,103.069999694824,,,,
5/4/2011,7/1/2016,1,103.080001831055,,,,
5/4/2011,8/1/2016,1,103.089996337891,,,,
5/4/2011,9/1/2016,1,103.099998474121,,,,
5/4/2011,10/1/2016,1,103.110000610352,,,,
5/4/2011,11/1/2016,1,103.129997253418,,,,
5/4/2011,12/1/2016,1,103.150001525879,,,,
5/4/2011,6/1/2017,1,103.300003051758,,,,
5/4/2011,12/1/2017,1,103.449996948242,,,,
5/4/2011,6/1/2018,1,103.680000305176,,,,
5/4/2011,12/1/2018,1,103.919998168945,,,,
5/4/2011,6/1/2019,1,104.25,,,,
5/4/2011,12/1/2019,1,104.589996337891,,,,
5/4/2011,6/1/2011,1,109.23999786377,111.220001220703,108.480003356934,333110,
5/4/2011,7/1/2011,1,109.730003356934,111.699996948242,109,80414,
5/4/2011,8/1/2011,1,110,111.98999786377,109.319999694824,47220,
5/4/2011,9/1/2011,1,110.169998168945,112.120002746582,109.51000213623,34827,
5/4/2011,10/1/2011,1,110.209999084473,112.129997253418,109.779998779297,12796,
5/4/2011,11/1/2011,1,110.23999786377,112.050003051758,109.650001525879,9232,
5/4/2011,12/1/2011,1,110.26000213623,112.160003662109,109.629997253418,44178,
5/4/2011,1/1/2012,1,110.180000305176,111.839996337891,109.860000610352,2821,
5/4/2011,12/1/2012,1,108.01000213623,109.620002746582,107.440002441406,16645,
5/4/2011,11/1/2011,3,3.22329998016357,,,,
5/4/2011,1/1/2012,3,3.25430011749268,,,,
5/4/2011,2/1/2012,3,3.25589990615845,,,,
5/4/2011,3/1/2012,3,3.24469995498657,,,,
5/4/2011,4/1/2012,3,3.2234001159668,,,,
5/4/2011,5/1/2012,3,3.20539999008179,,,,
5/4/2011,6/1/2012,3,3.19190001487732,,,,
5/4/2011,7/1/2012,3,3.18889999389648,,,,
5/4/2011,8/1/2012,3,3.18939995765686,,,,
5/4/2011,9/1/2012,3,3.19090008735657,,,,
5/4/2011,10/1/2012,3,3.19289994239807,,,,
5/4/2011,11/1/2012,3,3.19539999961853,,,,
5/4/2011,12/1/2012,3,3.19790005683899,,,,
5/4/2011,1/1/2013,3,3.20040011405945,,,,
5/4/2011,6/1/2011,3,3.14299988746643,3.20609998703003,3.13359999656677,61672,
5/4/2011,7/1/2011,3,3.15809988975525,3.22149991989136,3.14939999580383,21697,
5/4/2011,8/1/2011,3,3.17330002784729,3.23230004310608,3.16300010681152,13263,
5/4/2011,9/1/2011,3,3.1907000541687,3.24379992485046,3.1800000667572,7423,
5/4/2011,10/1/2011,3,3.20709991455078,3.25670003890991,3.20059990882874,3077,
5/4/2011,12/1/2011,3,3.23889994621277,3.29620003700256,3.22740006446838,14092,
5/4/2011,11/1/2011,4,2.9653000831604,,,,
5/4/2011,12/1/2011,4,2.9488000869751,,,,
5/4/2011,1/1/2012,4,2.94799995422363,,,,
5/4/2011,2/1/2012,4,2.96020007133484,,,,
5/4/2011,3/1/2012,4,2.97250008583069,,,,
5/4/2011,4/1/2012,4,3.08550000190735,,,,
5/4/2011,5/1/2012,4,3.08340001106262,,,,
5/4/2011,6/1/2012,4,3.06690001487732,,,,
5/4/2011,7/1/2012,4,3.0453999042511,,,,
5/4/2011,8/1/2012,4,3.01789999008179,,,,
5/4/2011,9/1/2012,4,2.98589992523193,,,,
5/4/2011,10/1/2012,4,2.85540008544922,,,,
5/4/2011,11/1/2012,4,2.82489991188049,,,,
5/4/2011,12/1/2012,4,2.81040000915527,,,,
5/4/2011,1/1/2013,4,2.81139993667603,,,,
5/4/2011,2/1/2013,4,2.81690001487732,,,,
5/4/2011,3/1/2013,4,2.82240009307861,,,,
5/4/2011,4/1/2013,4,2.91790008544922,,,,
5/4/2011,5/1/2013,4,2.92289996147156,,,,
5/4/2011,6/1/2013,4,2.91140007972717,,,,
5/4/2011,7/1/2013,4,2.89890003204346,,,,
5/4/2011,8/1/2013,4,2.88689994812012,,,,
5/4/2011,9/1/2013,4,2.87190008163452,,,,
5/4/2011,10/1/2013,4,2.78740000724792,,,,
5/4/2011,11/1/2013,4,2.77340006828308,,,,
5/4/2011,12/1/2013,4,2.76539993286133,,,,
5/4/2011,1/1/2014,4,2.76939988136291,,,,
5/4/2011,2/1/2014,4,2.78189992904663,,,,
5/4/2011,3/1/2014,4,2.7878999710083,,,,
5/4/2011,4/1/2014,4,2.79390001296997,,,,
5/4/2011,5/1/2014,4,2.79390001296997,,,,
5/4/2011,6/1/2011,4,3.32249999046326,3.33689999580383,3.27710008621216,74757,
5/4/2011,7/1/2011,4,3.25799989700317,3.28309988975525,3.22769999504089,47928,
5/4/2011,8/1/2011,4,3.20770001411438,3.23690009117126,3.18370008468628,22812,
5/4/2011,9/1/2011,4,3.16589999198914,3.19600009918213,3.14330005645752,16846,
5/4/2011,10/1/2011,4,3.00340008735657,3.03080010414124,2.98399996757507,7855,
5/5/2011,1/1/2012,1,100.930000305176,,,,
5/5/2011,2/1/2012,1,100.809997558594,,,,
5/5/2011,3/1/2012,1,100.690002441406,,,,
5/5/2011,4/1/2012,1,100.569999694824,,,,
5/5/2011,5/1/2012,1,100.419998168945,,,,
5/5/2011,6/1/2012,1,100.269996643066,,,,
5/5/2011,7/1/2012,1,99.9800033569336,,,,
5/5/2011,8/1/2012,1,99.6699981689453,,,,
5/5/2011,9/1/2012,1,99.4100036621094,,,,
5/5/2011,10/1/2012,1,99.2300033569336,,,,
5/5/2011,11/1/2012,1,99.1100006103516,,,,
5/5/2011,1/1/2013,1,98.7399978637695,,,,
5/5/2011,2/1/2013,1,98.4599990844727,,,,
5/5/2011,3/1/2013,1,98.1999969482422,,,,
5/5/2011,4/1/2013,1,97.9800033569336,,,,
5/5/2011,5/1/2013,1,97.7699966430664,,,,
5/5/2011,6/1/2013,1,97.5699996948242,,,,
5/5/2011,7/1/2013,1,97.3099975585938,,,,
5/5/2011,8/1/2013,1,97.0899963378906,,,,
5/5/2011,9/1/2013,1,96.9199981689453,,,,
5/5/2011,10/1/2013,1,96.8499984741211,,,,
5/5/2011,11/1/2013,1,96.8199996948242,,,,
5/5/2011,1/1/2014,1,96.629997253418,,,,
5/5/2011,2/1/2014,1,96.4800033569336,,,,
5/5/2011,3/1/2014,1,96.3399963378906,,,,
5/5/2011,4/1/2014,1,96.2099990844727,,,,
5/5/2011,5/1/2014,1,96.0800018310547,,,,
5/5/2011,6/1/2014,1,95.9599990844727,,,,
5/5/2011,7/1/2014,1,95.8499984741211,,,,
5/5/2011,8/1/2014,1,95.7399978637695,,,,
5/5/2011,9/1/2014,1,95.6500015258789,,,,
5/5/2011,10/1/2014,1,95.5699996948242,,,,
5/5/2011,11/1/2014,1,95.5100021362305,,,,
5/5/2011,1/1/2015,1,95.3899993896484,,,,
5/5/2011,2/1/2015,1,95.3300018310547,,,,
5/5/2011,3/1/2015,1,95.2900009155274,,,,
5/5/2011,4/1/2015,1,95.2600021362305,,,,
5/5/2011,5/1/2015,1,95.2300033569336,,,,
5/5/2011,6/1/2015,1,95.2099990844727,,,,
5/5/2011,7/1/2015,1,95.1999969482422,,,,
5/5/2011,8/1/2015,1,95.1900024414062,,,,
5/5/2011,9/1/2015,1,95.1900024414062,,,,
5/5/2011,10/1/2015,1,95.1900024414062,,,,
5/5/2011,11/1/2015,1,95.1999969482422,,,,
5/5/2011,1/1/2016,1,95.2300033569336,,,,
5/5/2011,2/1/2016,1,95.2399978637695,,,,
5/5/2011,3/1/2016,1,95.2600021362305,,,,
5/5/2011,4/1/2016,1,95.2799987792969,,,,
5/5/2011,5/1/2016,1,95.3099975585937,,,,
5/5/2011,6/1/2016,1,95.3399963378906,,,,
5/5/2011,7/1/2016,1,95.370002746582,,,,
5/5/2011,8/1/2016,1,95.4000015258789,,,,
5/5/2011,9/1/2016,1,95.4300003051758,,,,
5/5/2011,10/1/2016,1,95.4700012207031,,,,
5/5/2011,11/1/2016,1,95.5100021362305,,,,
5/5/2011,6/1/2017,1,95.7799987792969,,,,
5/5/2011,12/1/2017,1,96.0100021362305,,,,
5/5/2011,6/1/2018,1,96.2699966430664,,,,
5/5/2011,12/1/2018,1,96.5299987792969,,,,
5/5/2011,6/1/2019,1,96.9499969482422,,,,
5/5/2011,12/1/2019,1,97.379997253418,,,,
5/5/2011,6/1/2011,1,99.8000030517578,109.379997253418,98.25,1209829,
5/5/2011,7/1/2011,1,100.339996337891,109.849998474121,98.7699966430664,144536,
5/5/2011,8/1/2011,1,100.639999389648,110.099998474121,99.0999984741211,58757,
5/5/2011,9/1/2011,1,100.849998474121,110.269996643066,99.3499984741211,49012,
5/5/2011,10/1/2011,1,100.919998168945,109.940002441406,99.4800033569336,18311,
5/5/2011,11/1/2011,1,100.959999084473,109.930000305176,99.4800033569336,11950,
5/5/2011,12/1/2011,1,101,110.419998168945,99.4199981689453,92924,
5/5/2011,12/1/2012,1,99.0500030517578,108.199996948242,97.4899978637695,32889,
5/5/2011,12/1/2013,1,96.8099975585938,105.25,95.0999984741211,12975,
5/5/2011,12/1/2014,1,95.4700012207031,102.050003051758,92.4700012207031,3971,
5/5/2011,12/1/2015,1,95.2200012207031,102,90.25,3507,
5/5/2011,12/1/2016,1,95.5500030517578,102,93.5999984741211,182,
5/5/2011,11/1/2011,3,2.96760010719299,,,,
5/5/2011,12/1/2011,3,2.9835000038147,,,,
5/5/2011,1/1/2012,3,2.99900007247925,,,,
5/5/2011,2/1/2012,3,3.00149989128113,,,,
5/5/2011,3/1/2012,3,2.99119997024536,,,,
5/5/2011,6/1/2011,3,2.88689994812012,3.17000007629395,2.85229992866516,97563,
5/5/2011,7/1/2011,3,2.90199995040894,3.18249988555908,2.86879992485046,31079,
5/5/2011,8/1/2011,3,2.91689991950989,3.18249988555908,2.88949990272522,18154,
5/5/2011,9/1/2011,3,2.93449997901917,3.20440006256104,2.90260004997253,13993,
5/5/2011,10/1/2011,3,2.95129990577698,3.19000005722046,2.92030000686646,7113,
5/5/2011,4/1/2012,3,2.97119998931885,3.05299997329712,2.94600009918213,350,
5/5/2011,5/1/2012,3,2.95409989356995,3.03959989547729,2.96090006828308,509,
5/5/2011,6/1/2012,3,2.94129991531372,3.19300007820129,2.91149997711182,3853,
5/5/2011,7/1/2012,3,2.93880009651184,3.01300001144409,3.01300001144409,24,
5/5/2011,8/1/2012,3,2.94029998779297,3.01799988746643,3.01300001144409,16,
5/5/2011,9/1/2012,3,2.94230008125305,,,1,
5/5/2011,10/1/2012,3,2.94479990005493,,,10,
5/5/2011,11/1/2012,3,2.94779992103577,2.95749998092651,2.95749998092651,202,
5/5/2011,12/1/2012,3,2.9507999420166,3.09759998321533,2.92770004272461,493,
5/5/2011,1/1/2013,3,2.95329999923706,3.04699993133545,3.03699994087219,2,
5/5/2011,9/1/2011,4,2.92560005187988,,,,
5/5/2011,1/1/2012,4,2.70840001106262,,,,
5/5/2011,2/1/2012,4,2.72090005874634,,,,
5/5/2011,3/1/2012,4,2.73340010643005,,,,
5/5/2011,4/1/2012,4,2.84649991989136,,,,
5/5/2011,5/1/2012,4,2.84489989280701,,,,
5/5/2011,6/1/2012,4,2.82890009880066,,,,
5/5/2011,7/1/2012,4,2.80789995193481,,,,
5/5/2011,8/1/2012,4,2.78139996528625,,,,
5/5/2011,9/1/2012,4,2.74990010261536,,,,
5/5/2011,10/1/2012,4,2.61989998817444,,,,
5/5/2011,11/1/2012,4,2.58990001678467,,,,
5/5/2011,12/1/2012,4,2.57590007781982,,,,
5/5/2011,1/1/2013,4,2.57690000534058,,,,
5/5/2011,2/1/2013,4,2.58240008354187,,,,
5/5/2011,3/1/2013,4,2.58789992332458,,,,
5/5/2011,4/1/2013,4,2.68339991569519,,,,
5/5/2011,5/1/2013,4,2.68840003013611,,,,
5/5/2011,6/1/2013,4,2.67689990997314,,,,
5/5/2011,7/1/2013,4,2.66440010070801,,,,
5/5/2011,8/1/2013,4,2.65240001678467,,,,
5/5/2011,9/1/2013,4,2.63739991188049,,,,
5/5/2011,10/1/2013,4,2.55290007591248,,,,
5/5/2011,11/1/2013,4,2.53889989852905,,,,
5/5/2011,12/1/2013,4,2.53090000152588,,,,
5/5/2011,1/1/2014,4,2.53489995002747,,,,
5/5/2011,2/1/2014,4,2.54739999771118,,,,
5/5/2011,3/1/2014,4,2.55340003967285,,,,
5/5/2011,4/1/2014,4,2.55940008163452,,,,
5/5/2011,5/1/2014,4,2.55940008163452,,,,
5/5/2011,6/1/2011,4,3.09540009498596,3.33520007133484,3.05999994277954,89741,
5/5/2011,7/1/2011,4,3.02279996871948,3.26740002632141,2.98740005493164,48502,
5/5/2011,8/1/2011,4,2.96860003471375,3.16700005531311,2.93210005760193,21294,
5/5/2011,10/1/2011,4,2.76239991188049,2.99909996986389,2.72550010681152,6412,
5/5/2011,11/1/2011,4,2.72440004348755,2.88560009002686,2.68670010566711,2163,
5/5/2011,12/1/2011,4,2.70869994163513,2.95129990577698,2.67070007324219,7133,
5/6/2011,12/1/2011,1,98.7200012207031,,,,
5/6/2011,1/1/2012,1,98.6699981689453,,,,
5/6/2011,2/1/2012,1,98.5800018310547,,,,
5/6/2011,3/1/2012,1,98.4700012207031,,,,
5/6/2011,4/1/2012,1,98.3399963378906,,,,
5/6/2011,5/1/2012,1,98.1999969482422,,,,
5/6/2011,6/1/2012,1,98.0599975585938,,,,
5/6/2011,7/1/2012,1,97.7600021362305,,,,
5/6/2011,8/1/2012,1,97.4400024414063,,,,
5/6/2011,9/1/2012,1,97.1800003051758,,,,
5/6/2011,10/1/2012,1,96.9700012207031,,,,
5/6/2011,11/1/2012,1,96.8300018310547,,,,
5/6/2011,1/1/2013,1,96.4300003051758,,,,
5/6/2011,2/1/2013,1,96.1399993896484,,,,
5/6/2011,3/1/2013,1,95.870002746582,,,,
5/6/2011,4/1/2013,1,95.6399993896484,,,,
5/6/2011,5/1/2013,1,95.4199981689453,,,,
5/6/2011,6/1/2013,1,95.2200012207031,,,,
5/6/2011,7/1/2013,1,94.9499969482422,,,,
5/6/2011,8/1/2013,1,94.7200012207031,,,,
5/6/2011,9/1/2013,1,94.5400009155273,,,,
5/6/2011,10/1/2013,1,94.4599990844727,,,,
5/6/2011,11/1/2013,1,94.4199981689453,,,,
5/6/2011,12/1/2013,1,94.4100036621094,,,,
5/6/2011,1/1/2014,1,94.2399978637695,,,,
5/6/2011,2/1/2014,1,94.0899963378906,,,,
5/6/2011,3/1/2014,1,93.9499969482422,,,,
5/6/2011,4/1/2014,1,93.8199996948242,,,,
5/6/2011,5/1/2014,1,93.6900024414063,,,,
5/6/2011,6/1/2014,1,93.5699996948242,,,,
5/6/2011,7/1/2014,1,93.4599990844727,,,,
5/6/2011,8/1/2014,1,93.3600006103516,,,,
5/6/2011,9/1/2014,1,93.2699966430664,,,,
5/6/2011,10/1/2014,1,93.1900024414063,,,,
5/6/2011,11/1/2014,1,93.129997253418,,,,
5/6/2011,12/1/2014,1,93.0899963378906,,,,
5/6/2011,1/1/2015,1,93.0199966430664,,,,
5/6/2011,2/1/2015,1,92.9700012207031,,,,
5/6/2011,3/1/2015,1,92.9300003051758,,,,
5/6/2011,4/1/2015,1,92.9000015258789,,,,
5/6/2011,5/1/2015,1,92.870002746582,,,,
5/6/2011,6/1/2015,1,92.8499984741211,,,,
5/6/2011,7/1/2015,1,92.8499984741211,,,,
5/6/2011,8/1/2015,1,92.8499984741211,,,,
5/6/2011,9/1/2015,1,92.8499984741211,,,,
5/6/2011,10/1/2015,1,92.8499984741211,,,,
5/6/2011,11/1/2015,1,92.8600006103516,,,,
5/6/2011,12/1/2015,1,92.879997253418,,,,
5/6/2011,1/1/2016,1,92.8899993896484,,,,
5/6/2011,2/1/2016,1,92.9000015258789,,,,
5/6/2011,3/1/2016,1,92.9199981689453,,,,
5/6/2011,4/1/2016,1,92.9400024414062,,,,
5/6/2011,5/1/2016,1,92.9599990844727,,,,
5/6/2011,6/1/2016,1,92.9800033569336,,,,
5/6/2011,7/1/2016,1,93,,,,
5/6/2011,8/1/2016,1,93.0199966430664,,,,
5/6/2011,9/1/2016,1,93.0400009155273,,,,
5/6/2011,10/1/2016,1,93.0699996948242,,,,
5/6/2011,11/1/2016,1,93.1100006103516,,,,
5/6/2011,12/1/2016,1,93.1500015258789,,,,
5/6/2011,6/1/2017,1,93.379997253418,,,,
5/6/2011,12/1/2017,1,93.6100006103516,,,,
5/6/2011,6/1/2018,1,93.870002746582,,,,
5/6/2011,12/1/2018,1,94.129997253418,,,,
5/6/2011,6/1/2019,1,94.5500030517578,,,,
5/6/2011,12/1/2019,1,94.9800033569336,,,,
5/6/2011,6/1/2011,1,97.1800003051758,102.379997253418,94.629997253418,606290,
5/6/2011,7/1/2011,1,97.7699966430664,102.930000305176,95.1800003051758,163201,
5/6/2011,8/1/2011,1,98.1399993896484,103.23999786377,95.5100021362305,59118,
5/6/2011,9/1/2011,1,98.4199981689453,103.470001220703,95.8499984741211,43291,
5/6/2011,10/1/2011,1,98.5599975585938,103.519996643066,97,15464,
5/6/2011,11/1/2011,1,98.6500015258789,103.610000610352,96.0400009155273,11605,
5/6/2011,12/1/2012,1,96.75,101.25,93.870002746582,27338,
5/6/2011,6/1/2011,3,2.84570002555847,2.96539998054504,2.76950001716614,86209,
5/6/2011,7/1/2011,3,2.85940003395081,2.97919988632202,2.7885000705719,31710,
5/6/2011,8/1/2011,3,2.87360000610352,2.9935998916626,2.86019992828369,13422,
5/6/2011,9/1/2011,3,2.89079999923706,3.00990009307861,2.86890006065369,9041,
5/6/2011,10/1/2011,3,2.90750002861023,3.02629995346069,2.84999990463257,2990,
5/6/2011,11/1/2011,3,2.92389988899231,3.03990006446838,2.85199999809265,2072,
5/6/2011,12/1/2011,3,2.94000005722046,3.05789995193481,2.86840009689331,16883,
5/6/2011,1/1/2012,3,2.95689988136292,3.06699991226196,2.94510006904602,2131,
5/6/2011,2/1/2012,3,2.96040010452271,3.07299995422363,2.95050001144409,617,
5/6/2011,3/1/2012,3,2.95250010490417,3.06220006942749,2.91650009155273,223,
5/6/2011,4/1/2012,3,2.93449997901917,3.04239988327026,2.93899989128113,175,
5/6/2011,5/1/2012,3,2.91849994659424,3.02559995651245,2.92199993133545,235,
5/6/2011,6/1/2012,3,2.90669989585876,3.00959992408752,2.86999988555908,4871,
5/6/2011,7/1/2012,3,2.90420007705688,3.00950002670288,2.99000000953674,33,
5/6/2011,8/1/2012,3,2.90569996833801,3.00799989700317,2.99749994277954,9,
5/6/2011,9/1/2012,3,2.90820002555847,3.02500009536743,2.99749994277954,5,
5/6/2011,10/1/2012,3,2.91120004653931,3.01250004768372,2.99749994277954,3,
5/6/2011,11/1/2012,3,2.91420006752014,3.01500010490417,2.99749994277954,4,
5/6/2011,12/1/2012,3,2.91720008850098,3.02150011062622,2.83940005302429,812,
5/6/2011,1/1/2013,3,2.91969990730286,3.0239999294281,3.0239999294281,1,
5/6/2011,9/1/2011,4,2.88129997253418,,,,
5/6/2011,11/1/2011,4,2.6742000579834,,,,
5/6/2011,6/1/2011,4,3.09010004997253,3.18219995498657,2.98559999465942,85241,
5/6/2011,7/1/2011,4,2.99559998512268,3.103600025177,2.9128999710083,55222,
5/6/2011,8/1/2011,4,2.92890000343323,3.04189991950989,2.88549995422363,22288,
5/6/2011,10/1/2011,4,2.71390008926392,2.82690000534058,2.7140998840332,6245,
5/6/2011,12/1/2011,4,2.65669989585876,2.77530002593994,2.58579993247986,6377,
5/6/2011,1/1/2012,4,2.65659999847412,2.75500011444092,2.65619993209839,287,
5/6/2011,2/1/2012,4,2.66890001296997,2.76500010490417,2.67700004577637,116,
5/6/2011,3/1/2012,4,2.68120002746582,2.77250003814697,2.72329998016357,81,
5/6/2011,4/1/2012,4,2.79410004615784,2.87249994277954,2.8568000793457,46,
5/6/2011,5/1/2012,4,2.792799949646,2.81480002403259,2.81480002403259,44,
5/6/2011,6/1/2012,4,2.77870011329651,2.87199997901917,2.72889995574951,154,
5/6/2011,7/1/2012,4,2.75720000267029,,,0,
5/6/2011,8/1/2012,4,2.73020005226135,,,0,
5/6/2011,9/1/2012,4,2.69770002365112,,,0,
5/6/2011,10/1/2012,4,2.56669998168945,,,0,
5/6/2011,11/1/2012,4,2.53570008277893,,,0,
5/6/2011,12/1/2012,4,2.52069997787476,2.52970004081726,2.52970004081726,38,
5/6/2011,1/1/2013,4,2.52169990539551,,,0,
5/6/2011,2/1/2013,4,2.5271999835968,,,0,
5/6/2011,3/1/2013,4,2.5327000617981,,,0,
5/6/2011,4/1/2013,4,2.6282000541687,,,0,
5/6/2011,5/1/2013,4,2.63319993019104,,,0,
5/6/2011,6/1/2013,4,2.62170004844666,,,0,
5/6/2011,7/1/2013,4,2.60920000076294,,,0,
5/6/2011,8/1/2013,4,2.5971999168396,,,0,
5/6/2011,9/1/2013,4,2.582200050354,,,0,
5/6/2011,10/1/2013,4,2.49769997596741,,,0,
5/6/2011,11/1/2013,4,2.48370003700256,,,0,
5/6/2011,12/1/2013,4,2.47569990158081,,,0,
5/6/2011,1/1/2014,4,2.47970008850098,,,0,
5/6/2011,2/1/2014,4,2.49219989776611,,,0,
5/6/2011,3/1/2014,4,2.49819993972778,,,0,
5/6/2011,4/1/2014,4,2.50419998168945,,,0,
5/6/2011,5/1/2014,4,2.50419998168945,,,0,
5/9/2011,1/1/2012,1,103.889999389648,,,,
5/9/2011,3/1/2012,1,103.610000610352,,,,
5/9/2011,4/1/2012,1,103.449996948242,,,,
5/9/2011,5/1/2012,1,103.269996643066,,,,
5/9/2011,7/1/2012,1,102.730003356934,,,,
5/9/2011,8/1/2012,1,102.360000610352,,,,
5/9/2011,9/1/2012,1,102.040000915527,,,,
5/9/2011,10/1/2012,1,101.779998779297,,,,
5/9/2011,11/1/2012,1,101.580001831055,,,,
5/9/2011,1/1/2013,1,101.120002746582,,,,
5/9/2011,2/1/2013,1,100.800003051758,,,,
5/9/2011,3/1/2013,1,100.48999786377,,,,
5/9/2011,4/1/2013,1,100.220001220703,,,,
5/9/2011,5/1/2013,1,99.9700012207031,,,,
5/9/2011,6/1/2013,1,99.7300033569336,,,,
5/9/2011,7/1/2013,1,99.4100036621094,,,,
5/9/2011,8/1/2013,1,99.129997253418,,,,
5/9/2011,9/1/2013,1,98.9100036621094,,,,
5/9/2011,10/1/2013,1,98.7699966430664,,,,
5/9/2011,11/1/2013,1,98.6999969482422,,,,
5/9/2011,1/1/2014,1,98.4700012207031,,,,
5/9/2011,2/1/2014,1,98.3099975585938,,,,
5/9/2011,3/1/2014,1,98.1600036621094,,,,
5/9/2011,4/1/2014,1,98.0199966430664,,,,
5/9/2011,5/1/2014,1,97.879997253418,,,,
5/9/2011,6/1/2014,1,97.75,,,,
5/9/2011,7/1/2014,1,97.629997253418,,,,
5/9/2011,8/1/2014,1,97.5199966430664,,,,
5/9/2011,9/1/2014,1,97.4199981689453,,,,
5/9/2011,10/1/2014,1,97.3300018310547,,,,
5/9/2011,11/1/2014,1,97.2600021362305,,,,
5/9/2011,12/1/2014,1,97.2099990844727,,,,
5/9/2011,1/1/2015,1,97.1399993896484,,,,
5/9/2011,2/1/2015,1,97.0800018310547,,,,
5/9/2011,3/1/2015,1,97.0299987792969,,,,
5/9/2011,4/1/2015,1,96.9899978637695,,,,
5/9/2011,5/1/2015,1,96.9599990844727,,,,
5/9/2011,6/1/2015,1,96.9400024414063,,,,
5/9/2011,7/1/2015,1,96.9300003051758,,,,
5/9/2011,8/1/2015,1,96.9300003051758,,,,
5/9/2011,9/1/2015,1,96.9300003051758,,,,
5/9/2011,10/1/2015,1,96.9300003051758,,,,
5/9/2011,11/1/2015,1,96.9300003051758,,,,
5/9/2011,1/1/2016,1,96.9599990844727,,,,
5/9/2011,2/1/2016,1,96.9700012207031,,,,
5/9/2011,3/1/2016,1,96.9899978637695,,,,
5/9/2011,4/1/2016,1,97.0100021362305,,,,
5/9/2011,5/1/2016,1,97.0299987792969,,,,
5/9/2011,6/1/2016,1,97.0500030517578,,,,
5/9/2011,7/1/2016,1,97.0699996948242,,,,
5/9/2011,8/1/2016,1,97.0899963378906,,,,
5/9/2011,9/1/2016,1,97.1100006103516,,,,
5/9/2011,10/1/2016,1,97.1399993896484,,,,
5/9/2011,11/1/2016,1,97.1800003051758,,,,
5/9/2011,12/1/2016,1,97.2200012207031,,,,
5/9/2011,6/1/2017,1,97.4499969482422,,,,
5/9/2011,12/1/2017,1,97.6800003051758,,,,
5/9/2011,6/1/2018,1,97.9400024414062,,,,
5/9/2011,12/1/2018,1,98.1999969482422,,,,
5/9/2011,6/1/2019,1,98.620002746582,,,,
5/9/2011,12/1/2019,1,99.0500030517578,,,,
5/9/2011,6/1/2011,1,102.550003051758,103.400001525879,97.4199981689453,469615,
5/9/2011,7/1/2011,1,103.099998474121,103.919998168945,97.9599990844727,196591,
5/9/2011,8/1/2011,1,103.470001220703,104.290000915527,98.4800033569336,68263,
5/9/2011,9/1/2011,1,103.730003356934,104.51000213623,98.9899978637695,42497,
5/9/2011,10/1/2011,1,103.849998474121,104.480003356934,99.0999984741211,17720,
5/9/2011,11/1/2011,1,103.930000305176,104.669998168945,100.029998779297,14460,
5/9/2011,12/1/2011,1,103.970001220703,104.730003356934,98.9499969482422,56220,
5/9/2011,2/1/2012,1,103.76000213623,104.180000305176,100.099998474121,2762,
5/9/2011,6/1/2012,1,103.069999694824,103.099998474121,99.6999969482422,6972,
5/9/2011,12/1/2012,1,101.470001220703,102.209999084473,96.7399978637695,12274,
5/9/2011,12/1/2013,1,98.6500015258789,99.4000015258789,94.4100036621094,3272,
5/9/2011,12/1/2015,1,96.9499969482422,97.5,93.2600021362305,643,
5/9/2011,8/1/2011,3,2.98720002174377,,,,
5/9/2011,10/1/2011,3,3.01850008964539,,,,
5/9/2011,11/1/2011,3,3.03369998931885,,,,
5/9/2011,6/1/2011,3,2.96180009841919,2.98810005187988,2.85489988327026,73877,
5/9/2011,7/1/2011,3,2.97390007972717,3,2.87430000305176,31465,
5/9/2011,9/1/2011,3,3.00309991836548,3.02729988098145,2.91459989547729,6432,
5/9/2011,12/1/2011,3,3.04809999465942,3.07119989395142,2.95239996910095,12709,
5/9/2011,1/1/2012,3,3.06319999694824,3.07680010795593,2.99270009994507,1955,
5/9/2011,2/1/2012,3,3.06640005111694,3.07629990577698,3.0025999546051,411,
5/9/2011,3/1/2012,3,3.05839991569519,3.06800007820129,2.99309992790222,280,
5/9/2011,4/1/2012,3,3.04040002822876,3.01180005073547,2.97630000114441,223,
5/9/2011,5/1/2012,3,3.0246000289917,2.99340009689331,2.96029996871948,245,
5/9/2011,6/1/2012,3,3.01309990882874,3.02880001068115,2.93440008163452,4160,
5/9/2011,7/1/2012,3,3.01060009002686,,,291,
5/9/2011,8/1/2012,3,3.01209998130798,,,0,
5/9/2011,9/1/2012,3,3.01510000228882,,,100,
5/9/2011,10/1/2012,3,3.01810002326965,,,1,
5/9/2011,11/1/2012,3,3.02110004425049,,,1,
5/9/2011,12/1/2012,3,3.02410006523132,2.97390007972717,,274,
5/9/2011,1/1/2013,3,3.0265998840332,,,0,
5/9/2011,1/1/2012,4,2.79439997673035,,,,
5/9/2011,2/1/2012,4,2.8066999912262,,,,
5/9/2011,3/1/2012,4,2.81920003890991,,,,
5/9/2011,4/1/2012,4,2.93179988861084,,,,
5/9/2011,5/1/2012,4,2.92980003356934,,,,
5/9/2011,6/1/2012,4,2.91479992866516,,,,
5/9/2011,7/1/2012,4,2.89229989051819,,,,
5/9/2011,8/1/2012,4,2.86400008201599,,,,
5/9/2011,9/1/2012,4,2.82999992370605,,,,
5/9/2011,10/1/2012,4,2.69749999046326,,,,
5/9/2011,11/1/2012,4,2.66499996185303,,,,
5/9/2011,12/1/2012,4,2.6489999294281,,,,
5/9/2011,1/1/2013,4,2.65000009536743,,,,
5/9/2011,2/1/2013,4,2.65549993515015,,,,
5/9/2011,3/1/2013,4,2.66100001335144,,,,
5/9/2011,4/1/2013,4,2.75650000572205,,,,
5/9/2011,5/1/2013,4,2.76149988174438,,,,
5/9/2011,6/1/2013,4,2.75,,,,
5/9/2011,7/1/2013,4,2.73749995231628,,,,
5/9/2011,8/1/2013,4,2.72550010681152,,,,
5/9/2011,9/1/2013,4,2.71050000190735,,,,
5/9/2011,10/1/2013,4,2.62599992752075,,,,
5/9/2011,11/1/2013,4,2.61199998855591,,,,
5/9/2011,12/1/2013,4,2.60400009155273,,,,
5/9/2011,1/1/2014,4,2.60800004005432,,,,
5/9/2011,2/1/2014,4,2.62050008773804,,,,
5/9/2011,3/1/2014,4,2.62649989128113,,,,
5/9/2011,4/1/2014,4,2.6324999332428,,,,
5/9/2011,5/1/2014,4,2.6324999332428,,,,
5/9/2011,6/1/2011,4,3.27839994430542,3.30710005760193,3.10030007362366,73192,
5/9/2011,7/1/2011,4,3.16440010070801,3.19020009040833,3.00929999351501,52071,
5/9/2011,8/1/2011,4,3.08019995689392,3.09800004959106,2.95689988136292,33598,
5/9/2011,9/1/2011,4,3.02360010147095,3.04419994354248,2.88369989395142,20158,
5/9/2011,10/1/2011,4,2.85179996490479,2.86640000343323,2.7253999710083,9739,
5/9/2011,11/1/2011,4,2.81299996376038,2.82940006256104,2.71909999847412,4713,
5/9/2011,12/1/2011,4,2.79500007629395,2.81069993972778,2.66149997711182,7243,
5/10/2011,1/1/2012,1,105.470001220703,,,,
5/10/2011,2/1/2012,1,105.360000610352,,,,
5/10/2011,3/1/2012,1,105.220001220703,,,,
5/10/2011,4/1/2012,1,105.069999694824,,,,
5/10/2011,5/1/2012,1,104.889999389648,,,,
5/10/2011,6/1/2012,1,104.699996948242,,,,
5/10/2011,7/1/2012,1,104.379997253418,,,,
5/10/2011,8/1/2012,1,104.019996643066,,,,
5/10/2011,9/1/2012,1,103.709999084473,,,,
5/10/2011,10/1/2012,1,103.459999084473,,,,
5/10/2011,11/1/2012,1,103.26000213623,,,,
5/10/2011,12/1/2012,1,103.139999389648,,,,
5/10/2011,1/1/2013,1,102.779998779297,,,,
5/10/2011,2/1/2013,1,102.430000305176,,,,
5/10/2011,3/1/2013,1,102.099998474121,,,,
5/10/2011,4/1/2013,1,101.800003051758,,,,
5/10/2011,5/1/2013,1,101.519996643066,,,,
5/10/2011,6/1/2013,1,101.25,,,,
5/10/2011,7/1/2013,1,100.910003662109,,,,
5/10/2011,8/1/2013,1,100.610000610352,,,,
5/10/2011,9/1/2013,1,100.370002746582,,,,
5/10/2011,10/1/2013,1,100.199996948242,,,,
5/10/2011,11/1/2013,1,100.099998474121,,,,
5/10/2011,12/1/2013,1,100.019996643066,,,,
5/10/2011,1/1/2014,1,99.8099975585938,,,,
5/10/2011,2/1/2014,1,99.620002746582,,,,
5/10/2011,3/1/2014,1,99.4400024414063,,,,
5/10/2011,4/1/2014,1,99.2699966430664,,,,
5/10/2011,5/1/2014,1,99.0999984741211,,,,
5/10/2011,6/1/2014,1,98.9300003051758,,,,
5/10/2011,7/1/2014,1,98.7699966430664,,,,
5/10/2011,8/1/2014,1,98.629997253418,,,,
5/10/2011,9/1/2014,1,98.5,,,,
5/10/2011,10/1/2014,1,98.379997253418,,,,
5/10/2011,11/1/2014,1,98.2799987792969,,,,
5/10/2011,12/1/2014,1,98.1999969482422,,,,
5/10/2011,1/1/2015,1,98.1100006103516,,,,
5/10/2011,2/1/2015,1,98.0400009155273,,,,
5/10/2011,3/1/2015,1,97.9800033569336,,,,
5/10/2011,4/1/2015,1,97.9199981689453,,,,
5/10/2011,5/1/2015,1,97.870002746582,,,,
5/10/2011,6/1/2015,1,97.8300018310547,,,,
5/10/2011,7/1/2015,1,97.8000030517578,,,,
5/10/2011,8/1/2015,1,97.7799987792969,,,,
5/10/2011,9/1/2015,1,97.7600021362305,,,,
5/10/2011,10/1/2015,1,97.7399978637695,,,,
5/10/2011,11/1/2015,1,97.7300033569336,,,,
5/10/2011,12/1/2015,1,97.7399978637695,,,,
5/10/2011,1/1/2016,1,97.7399978637695,,,,
5/10/2011,2/1/2016,1,97.7399978637695,,,,
5/10/2011,3/1/2016,1,97.75,,,,
5/10/2011,4/1/2016,1,97.7600021362305,,,,
5/10/2011,5/1/2016,1,97.7799987792969,,,,
5/10/2011,6/1/2016,1,97.8000030517578,,,,
5/10/2011,7/1/2016,1,97.8199996948242,,,,
5/10/2011,8/1/2016,1,97.8399963378906,,,,
5/10/2011,9/1/2016,1,97.8600006103516,,,,
5/10/2011,10/1/2016,1,97.879997253418,,,,
5/10/2011,11/1/2016,1,97.9100036621094,,,,
5/10/2011,12/1/2016,1,97.9400024414062,,,,
5/10/2011,6/1/2017,1,98.1699981689453,,,,
5/10/2011,12/1/2017,1,98.4000015258789,,,,
5/10/2011,6/1/2018,1,98.6600036621094,,,,
5/10/2011,12/1/2018,1,98.9199981689453,,,,
5/10/2011,6/1/2019,1,99.3399963378906,,,,
5/10/2011,12/1/2019,1,99.7699966430664,,,,
5/10/2011,6/1/2011,1,103.879997253418,103.949996948242,100.120002746582,439837,
5/10/2011,7/1/2011,1,104.470001220703,104.540000915527,100.680000305176,149661,
5/10/2011,8/1/2011,1,104.870002746582,104.930000305176,101.080001831055,60757,
5/10/2011,9/1/2011,1,105.180000305176,105.209999084473,101.389999389648,38138,
5/10/2011,10/1/2011,1,105.349998474121,105.370002746582,101.519996643066,16333,
5/10/2011,11/1/2011,1,105.459999084473,105.48999786377,101.580001831055,11281,
5/10/2011,12/1/2011,1,105.519996643066,105.550003051758,101.669998168945,53023,
5/10/2011,9/1/2011,3,3.0436999797821,,,,
5/10/2011,11/1/2011,3,3.07459998130798,,,,
5/10/2011,6/1/2011,3,3.00119996070862,3.01270008087158,2.92190003395081,59010,
5/10/2011,7/1/2011,3,3.01449990272522,3.02530002593994,2.93470001220703,33181,
5/10/2011,8/1/2011,3,3.02800011634827,3.03749990463257,2.95099997520447,14786,
5/10/2011,10/1/2011,3,3.05900001525879,3.06800007820129,2.98779988288879,6144,
5/10/2011,12/1/2011,3,3.08940005302429,3.09929990768433,3.0058000087738,10539,
5/10/2011,1/1/2012,3,3.10419988632202,3.08660006523132,3.06430006027222,2386,
5/10/2011,2/1/2012,3,3.10780000686645,3.09270000457764,3.06859993934631,1088,
5/10/2011,3/1/2012,3,3.09960007667541,3.0806999206543,3.06620001792908,407,
5/10/2011,4/1/2012,3,3.08089995384216,3.03909993171692,3.03819990158081,183,
5/10/2011,5/1/2012,3,3.06439995765686,,,19,
5/10/2011,6/1/2012,3,3.05290007591248,3.04550004005432,2.98160004615784,1456,
5/10/2011,7/1/2012,3,3.05040001869202,,,24,
5/10/2011,8/1/2012,3,3.05189990997314,,,13,
5/10/2011,9/1/2012,3,3.05489993095398,,,7,
5/10/2011,10/1/2012,3,3.05789995193481,,,0,
5/10/2011,11/1/2012,3,3.06089997291565,,,0,
5/10/2011,12/1/2012,3,3.06340003013611,3.05539989471436,2.9967999458313,293,
5/10/2011,1/1/2013,3,3.06590008735657,,,0,
5/10/2011,2/1/2012,4,2.86439990997314,,,,
5/10/2011,3/1/2012,4,2.87669992446899,,,,
5/10/2011,4/1/2012,4,2.98900008201599,,,,
5/10/2011,5/1/2012,4,2.98600006103516,,,,
5/10/2011,6/1/2012,4,2.97000002861023,,,,
5/10/2011,7/1/2012,4,2.94700002670288,,,,
5/10/2011,8/1/2012,4,2.91820001602173,,,,
5/10/2011,9/1/2012,4,2.88369989395142,,,,
5/10/2011,10/1/2012,4,2.75020003318787,,,,
5/10/2011,11/1/2012,4,2.71670007705688,,,,
5/10/2011,12/1/2012,4,2.69970011711121,,,,
5/10/2011,1/1/2013,4,2.70070004463196,,,,
5/10/2011,2/1/2013,4,2.70619988441467,,,,
5/10/2011,3/1/2013,4,2.71169996261597,,,,
5/10/2011,4/1/2013,4,2.80719995498657,,,,
5/10/2011,5/1/2013,4,2.81220006942749,,,,
5/10/2011,6/1/2013,4,2.80069994926453,,,,
5/10/2011,7/1/2013,4,2.78819990158081,,,,
5/10/2011,8/1/2013,4,2.77620005607605,,,,
5/10/2011,9/1/2013,4,2.76119995117187,,,,
5/10/2011,10/1/2013,4,2.67670011520386,,,,
5/10/2011,11/1/2013,4,2.66269993782043,,,,
5/10/2011,12/1/2013,4,2.65470004081726,,,,
5/10/2011,1/1/2014,4,2.65869998931885,,,,
5/10/2011,2/1/2014,4,2.67120003700256,,,,
5/10/2011,3/1/2014,4,2.67720007896423,,,,
5/10/2011,4/1/2014,4,2.68319988250732,,,,
5/10/2011,5/1/2014,4,2.68319988250732,,,,
5/10/2011,6/1/2011,4,3.37969994544983,3.38529992103577,3.25929999351501,92443,
5/10/2011,7/1/2011,4,3.25379991531372,3.25909996032715,3.13919997215271,64132,
5/10/2011,8/1/2011,4,3.15779995918274,3.16370010375977,3.05259990692139,33292,
5/10/2011,9/1/2011,4,3.08979988098145,3.09400010108948,2.9867000579834,18085,
5/10/2011,10/1/2011,4,2.91280007362366,2.91499996185303,2.83999991416931,11088,
5/10/2011,11/1/2011,4,2.87350010871887,2.87369990348816,2.78399991989136,4743,
5/10/2011,12/1/2011,4,2.85319995880127,2.85700011253357,2.75160002708435,7879,
5/10/2011,1/1/2012,4,2.85220003128052,2.84999990463257,2.80399990081787,1432,
5/11/2011,11/1/2011,1,99.5800018310547,,,,
5/11/2011,2/1/2012,1,99.5199966430664,,,,
5/11/2011,3/1/2012,1,99.4100036621094,,,,
5/11/2011,4/1/2012,1,99.2799987792969,,,,
5/11/2011,5/1/2012,1,99.120002746582,,,,
5/11/2011,6/1/2012,1,98.9599990844727,,,,
5/11/2011,7/1/2012,1,98.6900024414063,,,,
5/11/2011,8/1/2012,1,98.379997253418,,,,
5/11/2011,9/1/2012,1,98.1100006103516,,,,
5/11/2011,10/1/2012,1,97.9100036621094,,,,
5/11/2011,11/1/2012,1,97.7600021362305,,,,
5/11/2011,1/1/2013,1,97.370002746582,,,,
5/11/2011,2/1/2013,1,97.0899963378906,,,,
5/11/2011,3/1/2013,1,96.8600006103516,,,,
5/11/2011,4/1/2013,1,96.6600036621094,,,,
5/11/2011,5/1/2013,1,96.4700012207031,,,,
5/11/2011,6/1/2013,1,96.2900009155274,,,,
5/11/2011,7/1/2013,1,96.0100021362305,,,,
5/11/2011,8/1/2013,1,95.7799987792969,,,,
5/11/2011,9/1/2013,1,95.5800018310547,,,,
5/11/2011,10/1/2013,1,95.4700012207031,,,,
5/11/2011,11/1/2013,1,95.4199981689453,,,,
5/11/2011,12/1/2013,1,95.3899993896484,,,,
5/11/2011,1/1/2014,1,95.2099990844727,,,,
5/11/2011,2/1/2014,1,95.0800018310547,,,,
5/11/2011,3/1/2014,1,94.9599990844727,,,,
5/11/2011,4/1/2014,1,94.8499984741211,,,,
5/11/2011,5/1/2014,1,94.7399978637695,,,,
5/11/2011,6/1/2014,1,94.629997253418,,,,
5/11/2011,7/1/2014,1,94.5299987792969,,,,
5/11/2011,8/1/2014,1,94.4499969482422,,,,
5/11/2011,9/1/2014,1,94.379997253418,,,,
5/11/2011,10/1/2014,1,94.3199996948242,,,,
5/11/2011,11/1/2014,1,94.2699966430664,,,,
5/11/2011,1/1/2015,1,94.1999969482422,,,,
5/11/2011,2/1/2015,1,94.1699981689453,,,,
5/11/2011,3/1/2015,1,94.1500015258789,,,,
5/11/2011,4/1/2015,1,94.129997253418,,,,
5/11/2011,5/1/2015,1,94.120002746582,,,,
5/11/2011,6/1/2015,1,94.120002746582,,,,
5/11/2011,7/1/2015,1,94.129997253418,,,,
5/11/2011,8/1/2015,1,94.1500015258789,,,,
5/11/2011,9/1/2015,1,94.1699981689453,,,,
5/11/2011,10/1/2015,1,94.1900024414062,,,,
5/11/2011,11/1/2015,1,94.2200012207031,,,,
5/11/2011,12/1/2015,1,94.2699966430664,,,,
5/11/2011,1/1/2016,1,94.2799987792969,,,,
5/11/2011,2/1/2016,1,94.2900009155273,,,,
5/11/2011,3/1/2016,1,94.3099975585938,,,,
5/11/2011,4/1/2016,1,94.3300018310547,,,,
5/11/2011,5/1/2016,1,94.3499984741211,,,,
5/11/2011,6/1/2016,1,94.379997253418,,,,
5/11/2011,7/1/2016,1,94.4100036621094,,,,
5/11/2011,8/1/2016,1,94.4400024414063,,,,
5/11/2011,9/1/2016,1,94.4700012207031,,,,
5/11/2011,10/1/2016,1,94.5,,,,
5/11/2011,11/1/2016,1,94.5299987792969,,,,
5/11/2011,12/1/2016,1,94.5599975585938,,,,
5/11/2011,6/1/2017,1,94.8199996948242,,,,
5/11/2011,12/1/2017,1,95.0800018310547,,,,
5/11/2011,6/1/2018,1,95.3600006103516,,,,
5/11/2011,6/1/2019,1,96.0999984741211,,,,
5/11/2011,12/1/2019,1,96.5500030517578,,,,
5/11/2011,6/1/2011,1,98.2099990844727,104.599998474121,97.5,523166,
5/11/2011,7/1/2011,1,98.7699966430664,105.160003662109,98.0699996948242,200635,
5/11/2011,8/1/2011,1,99.120002746582,105.519996643066,98.4000015258789,63318,
5/11/2011,9/1/2011,1,99.370002746582,105.730003356934,98.6999969482422,45729,
5/11/2011,10/1/2011,1,99.5100021362305,105.809997558594,98.870002746582,19921,
5/11/2011,12/1/2011,1,99.620002746582,106.139999389648,98.8199996948242,79062,
5/11/2011,1/1/2012,1,99.5899963378906,105.300003051758,99.1500015258789,10020,
5/11/2011,12/1/2012,1,97.6800003051758,103.669998168945,97,22923,
5/11/2011,12/1/2014,1,94.25,97.370002746582,93.8000030517578,1464,
5/11/2011,12/1/2018,1,95.6500015258789,98,95.25,142,
5/11/2011,12/1/2011,3,2.98839998245239,,,,
5/11/2011,1/1/2012,3,3.0032000541687,,,,
5/11/2011,2/1/2012,3,3.00690007209778,,,,
5/11/2011,3/1/2012,3,2.99869990348816,,,,
5/11/2011,4/1/2012,3,2.98000001907349,,,,
5/11/2011,5/1/2012,3,2.96350002288818,,,,
5/11/2011,6/1/2012,3,2.95199990272522,,,,
5/11/2011,7/1/2012,3,2.95000004768372,,,,
5/11/2011,8/1/2012,3,2.95199990272522,,,,
5/11/2011,9/1/2012,3,2.95549988746643,,,,
5/11/2011,10/1/2012,3,2.95849990844727,,,,
5/11/2011,11/1/2012,3,2.9614999294281,,,,
5/11/2011,12/1/2012,3,2.96399998664856,,,,
5/11/2011,1/1/2013,3,2.96650004386902,,,,
5/11/2011,6/1/2011,3,2.89829993247986,3.02239990234375,2.89109992980957,66597,
5/11/2011,7/1/2011,3,2.91230010986328,3.0327000617981,2.90499997138977,29699,
5/11/2011,8/1/2011,3,2.9261999130249,3.04399991035461,2.92000007629395,12052,
5/11/2011,9/1/2011,3,2.94260001182556,3.05850005149841,2.9400999546051,6661,
5/11/2011,10/1/2011,3,2.95869994163513,3.0699999332428,2.95120000839233,4249,
5/11/2011,11/1/2011,3,2.97399997711182,3.08410000801086,2.97449994087219,2481,
5/11/2011,11/1/2011,4,2.74049997329712,,,,
5/11/2011,12/1/2011,4,2.72250008583069,,,,
5/11/2011,1/1/2012,4,2.72169995307922,,,,
5/11/2011,2/1/2012,4,2.73550009727478,,,,
5/11/2011,3/1/2012,4,2.74930000305176,,,,
5/11/2011,4/1/2012,4,2.86260008811951,,,,
5/11/2011,5/1/2012,4,2.8610999584198,,,,
5/11/2011,6/1/2012,4,2.84809994697571,,,,
5/11/2011,7/1/2012,4,2.82559990882874,,,,
5/11/2011,8/1/2012,4,2.79710006713867,,,,
5/11/2011,9/1/2012,4,2.76309990882874,,,,
5/11/2011,10/1/2012,4,2.63010001182556,,,,
5/11/2011,11/1/2012,4,2.59710001945496,,,,
5/11/2011,12/1/2012,4,2.58310008049011,,,,
5/11/2011,1/1/2013,4,2.58410000801086,,,,
5/11/2011,2/1/2013,4,2.58960008621216,,,,
5/11/2011,3/1/2013,4,2.59509992599487,,,,
5/11/2011,4/1/2013,4,2.69059991836548,,,,
5/11/2011,5/1/2013,4,2.6956000328064,,,,
5/11/2011,6/1/2013,4,2.68409991264343,,,,
5/11/2011,7/1/2013,4,2.6716001033783,,,,
5/11/2011,8/1/2013,4,2.65960001945496,,,,
5/11/2011,9/1/2013,4,2.64459991455078,,,,
5/11/2011,10/1/2013,4,2.56010007858276,,,,
5/11/2011,11/1/2013,4,2.54609990119934,,,,
5/11/2011,12/1/2013,4,2.53810000419617,,,,
5/11/2011,1/1/2014,4,2.54209995269775,,,,
5/11/2011,2/1/2014,4,2.55460000038147,,,,
5/11/2011,3/1/2014,4,2.56060004234314,,,,
5/11/2011,4/1/2014,4,2.56660008430481,,,,
5/11/2011,5/1/2014,4,2.56660008430481,,,,
5/11/2011,6/1/2011,4,3.12280011177063,3.35899996757507,3.07710003852844,100640,
5/11/2011,7/1/2011,4,3.04169988632202,3.24040007591248,3.00850009918213,77584,
5/11/2011,8/1/2011,4,2.97779989242554,3.15400004386902,2.96050000190735,39161,
5/11/2011,9/1/2011,4,2.93309998512268,3.09340000152588,2.91479992866516,23238,
5/11/2011,10/1/2011,4,2.77550005912781,2.91009998321533,2.75589990615845,12473,
5/12/2011,12/1/2011,1,100.459999084473,,,,
5/12/2011,1/1/2012,1,100.440002441406,,,,
5/12/2011,2/1/2012,1,100.379997253418,,,,
5/12/2011,3/1/2012,1,100.26000213623,,,,
5/12/2011,4/1/2012,1,100.120002746582,,,,
5/12/2011,5/1/2012,1,99.9599990844727,,,,
5/12/2011,6/1/2012,1,99.7900009155273,,,,
5/12/2011,7/1/2012,1,99.5199966430664,,,,
5/12/2011,8/1/2012,1,99.2200012207031,,,,
5/12/2011,9/1/2012,1,98.9700012207031,,,,
5/12/2011,10/1/2012,1,98.7799987792969,,,,
5/12/2011,11/1/2012,1,98.620002746582,,,,
5/12/2011,12/1/2012,1,98.5299987792969,,,,
5/12/2011,1/1/2013,1,98.2200012207031,,,,
5/12/2011,2/1/2013,1,97.9499969482422,,,,
5/12/2011,3/1/2013,1,97.7200012207031,,,,
5/12/2011,4/1/2013,1,97.5299987792969,,,,
5/12/2011,5/1/2013,1,97.3499984741211,,,,
5/12/2011,6/1/2013,1,97.1800003051758,,,,
5/12/2011,7/1/2013,1,96.9199981689453,,,,
5/12/2011,8/1/2013,1,96.6999969482422,,,,
5/12/2011,9/1/2013,1,96.5100021362305,,,,
5/12/2011,10/1/2013,1,96.4100036621094,,,,
5/12/2011,11/1/2013,1,96.370002746582,,,,
5/12/2011,12/1/2013,1,96.3499984741211,,,,
5/12/2011,1/1/2014,1,96.1699981689453,,,,
5/12/2011,2/1/2014,1,96.0299987792969,,,,
5/12/2011,3/1/2014,1,95.9000015258789,,,,
5/12/2011,4/1/2014,1,95.7799987792969,,,,
5/12/2011,5/1/2014,1,95.6600036621094,,,,
5/12/2011,6/1/2014,1,95.5400009155273,,,,
5/12/2011,7/1/2014,1,95.4300003051758,,,,
5/12/2011,8/1/2014,1,95.3399963378906,,,,
5/12/2011,9/1/2014,1,95.2600021362305,,,,
5/12/2011,10/1/2014,1,95.1900024414062,,,,
5/12/2011,11/1/2014,1,95.1399993896484,,,,
5/12/2011,12/1/2014,1,95.1100006103516,,,,
5/12/2011,1/1/2015,1,95.0599975585937,,,,
5/12/2011,2/1/2015,1,95.0299987792969,,,,
5/12/2011,3/1/2015,1,95.0100021362305,,,,
5/12/2011,4/1/2015,1,95,,,,
5/12/2011,5/1/2015,1,94.9899978637695,,,,
5/12/2011,6/1/2015,1,94.9899978637695,,,,
5/12/2011,7/1/2015,1,95,,,,
5/12/2011,8/1/2015,1,95.0199966430664,,,,
5/12/2011,9/1/2015,1,95.0400009155274,,,,
5/12/2011,10/1/2015,1,95.0699996948242,,,,
5/12/2011,11/1/2015,1,95.1100006103516,,,,
5/12/2011,12/1/2015,1,95.1600036621094,,,,
5/12/2011,1/1/2016,1,95.1600036621094,,,,
5/12/2011,2/1/2016,1,95.1699981689453,,,,
5/12/2011,3/1/2016,1,95.1800003051758,,,,
5/12/2011,4/1/2016,1,95.1900024414062,,,,
5/12/2011,5/1/2016,1,95.2099990844727,,,,
5/12/2011,6/1/2016,1,95.2300033569336,,,,
5/12/2011,7/1/2016,1,95.25,,,,
5/12/2011,8/1/2016,1,95.2699966430664,,,,
5/12/2011,9/1/2016,1,95.2900009155274,,,,
5/12/2011,10/1/2016,1,95.3099975585937,,,,
5/12/2011,11/1/2016,1,95.3399963378906,,,,
5/12/2011,12/1/2016,1,95.370002746582,,,,
5/12/2011,6/1/2017,1,95.629997253418,,,,
5/12/2011,12/1/2017,1,95.8899993896484,,,,
5/12/2011,6/1/2018,1,96.1800003051758,,,,
5/12/2011,12/1/2018,1,96.4700012207031,,,,
5/12/2011,6/1/2019,1,96.9300003051758,,,,
5/12/2011,12/1/2019,1,97.3899993896484,,,,
5/12/2011,6/1/2011,1,98.9700012207031,100.48999786377,95.25,742103,
5/12/2011,7/1/2011,1,99.4800033569336,101,95.7799987792969,217693,
5/12/2011,8/1/2011,1,99.8499984741211,101.309997558594,96.0299987792969,53352,
5/12/2011,9/1/2011,1,100.139999389648,101.599998474121,96.3600006103516,30287,
5/12/2011,10/1/2011,1,100.319999694824,101.720001220703,96.6999969482422,14297,
5/12/2011,11/1/2011,1,100.419998168945,101.75,96.879997253418,13009,
5/12/2011,8/1/2011,3,2.93779993057251,,,,
5/12/2011,9/1/2011,3,2.95329999923706,,,,
5/12/2011,11/1/2011,3,2.98469996452332,,,,
5/12/2011,6/1/2011,3,2.91370010375977,2.95090007781982,2.84789991378784,64908,
5/12/2011,7/1/2011,3,2.92560005187988,2.96359992027283,2.8610999584198,34493,
5/12/2011,10/1/2011,3,2.96919989585876,3.00530004501343,2.92409992218018,3006,
5/12/2011,12/1/2011,3,2.99880003929138,3.0346999168396,2.93779993057251,9105,
5/12/2011,1/1/2012,3,3.01349997520447,3.00180006027222,2.96499991416931,1305,
5/12/2011,2/1/2012,3,3.01679992675781,3.01979994773865,2.97919988632202,215,
5/12/2011,3/1/2012,3,3.00799989700317,3,2.97049999237061,77,
5/12/2011,4/1/2012,3,2.98830008506775,2.96560001373291,2.9481999874115,153,
5/12/2011,5/1/2012,3,2.97180008888245,2.95869994163513,2.95869994163513,130,
5/12/2011,6/1/2012,3,2.96029996871948,2.99210000038147,2.9015998840332,1358,
5/12/2011,7/1/2012,3,2.95830011367798,,,2,
5/12/2011,8/1/2012,3,2.96029996871948,,,2,
5/12/2011,9/1/2012,3,2.96379995346069,,,2,
5/12/2011,10/1/2012,3,2.9672999382019,,,0,
5/12/2011,11/1/2012,3,2.97029995918274,,,0,
5/12/2011,12/1/2012,3,2.9728000164032,2.97919988632202,2.92589998245239,95,
5/12/2011,1/1/2013,3,2.97530007362366,,,0,
5/12/2011,8/1/2011,4,2.94630002975464,,,,
5/12/2011,9/1/2011,4,2.91319990158081,,,,
5/12/2011,12/1/2011,4,2.72379994392395,,,,
5/12/2011,6/1/2011,4,3.06389999389648,3.17249989509583,3.0220000743866,61909,
5/12/2011,7/1/2011,4,2.99379992485046,3.08400011062622,2.95499992370605,49528,
5/12/2011,10/1/2011,4,2.76789999008179,2.79450011253357,2.72199988365173,7472,
5/12/2011,11/1/2011,4,2.73749995231628,2.77600002288818,2.68009996414185,3179,
5/12/2011,1/1/2012,4,2.7253999710083,2.74589991569519,,1627,
5/12/2011,2/1/2012,4,2.74049997329712,,,892,
5/12/2011,3/1/2012,4,2.75550007820129,,,665,
5/12/2011,4/1/2012,4,2.86929988861084,,,237,
5/12/2011,5/1/2012,4,2.86759996414185,,,6,
5/12/2011,6/1/2012,4,2.85459995269775,,,0,
5/12/2011,7/1/2012,4,2.83209991455078,,,0,
5/12/2011,8/1/2012,4,2.80360007286072,,,0,
5/12/2011,9/1/2012,4,2.77110004425049,,,75,
5/12/2011,10/1/2012,4,2.63860011100769,,,75,
5/12/2011,11/1/2012,4,2.60710000991821,,,0,
5/12/2011,12/1/2012,4,2.59360003471375,2.58750009536743,2.56139993667603,342,
5/12/2011,1/1/2013,4,2.5945999622345,,,0,
5/12/2011,2/1/2013,4,2.60010004043579,,,0,
5/12/2011,3/1/2013,4,2.60560011863708,,,0,
5/12/2011,4/1/2013,4,2.70110011100769,,,0,
5/12/2011,5/1/2013,4,2.70609998703003,,,0,
5/12/2011,6/1/2013,4,2.69460010528564,,,0,
5/12/2011,7/1/2013,4,2.68210005760193,,,0,
5/12/2011,8/1/2013,4,2.67009997367859,,,0,
5/12/2011,9/1/2013,4,2.65510010719299,,,0,
5/12/2011,10/1/2013,4,2.5706000328064,,,0,
5/12/2011,11/1/2013,4,2.55660009384155,,,0,
5/12/2011,12/1/2013,4,2.5485999584198,,,0,
5/12/2011,1/1/2014,4,2.55259990692139,,,0,
5/12/2011,2/1/2014,4,2.5650999546051,,,0,
5/12/2011,3/1/2014,4,2.57109999656677,,,0,
5/12/2011,4/1/2014,4,2.57710003852844,,,0,
5/12/2011,5/1/2014,4,2.57710003852844,,,0,
5/13/2011,11/1/2011,1,101.139999389648,,,,
5/13/2011,1/1/2012,1,101.209999084473,,,,
5/13/2011,2/1/2012,1,101.150001525879,,,,
5/13/2011,3/1/2012,1,101.040000915527,,,,
5/13/2011,4/1/2012,1,100.919998168945,,,,
5/13/2011,5/1/2012,1,100.779998779297,,,,
5/13/2011,6/1/2012,1,100.639999389648,,,,
5/13/2011,7/1/2012,1,100.379997253418,,,,
5/13/2011,8/1/2012,1,100.089996337891,,,,
5/13/2011,9/1/2012,1,99.8300018310547,,,,
5/13/2011,10/1/2012,1,99.620002746582,,,,
5/13/2011,11/1/2012,1,99.4599990844727,,,,
5/13/2011,12/1/2012,1,99.370002746582,,,,
5/13/2011,1/1/2013,1,99.0400009155274,,,,
5/13/2011,2/1/2013,1,98.7600021362305,,,,
5/13/2011,3/1/2013,1,98.5100021362305,,,,
5/13/2011,4/1/2013,1,98.3000030517578,,,,
5/13/2011,5/1/2013,1,98.0899963378906,,,,
5/13/2011,6/1/2013,1,97.8899993896484,,,,
5/13/2011,7/1/2013,1,97.6100006103516,,,,
5/13/2011,8/1/2013,1,97.370002746582,,,,
5/13/2011,9/1/2013,1,97.1600036621094,,,,
5/13/2011,10/1/2013,1,97.0400009155273,,,,
5/13/2011,11/1/2013,1,96.9700012207031,,,,
5/13/2011,12/1/2013,1,96.9199981689453,,,,
5/13/2011,1/1/2014,1,96.7200012207031,,,,
5/13/2011,2/1/2014,1,96.5599975585937,,,,
5/13/2011,3/1/2014,1,96.4100036621094,,,,
5/13/2011,4/1/2014,1,96.2699966430664,,,,
5/13/2011,5/1/2014,1,96.129997253418,,,,
5/13/2011,6/1/2014,1,95.9899978637695,,,,
5/13/2011,7/1/2014,1,95.8600006103516,,,,
5/13/2011,8/1/2014,1,95.75,,,,
5/13/2011,9/1/2014,1,95.6500015258789,,,,
5/13/2011,10/1/2014,1,95.5599975585938,,,,
5/13/2011,11/1/2014,1,95.4899978637695,,,,
5/13/2011,12/1/2014,1,95.4400024414062,,,,
5/13/2011,1/1/2015,1,95.379997253418,,,,
5/13/2011,2/1/2015,1,95.3399963378906,,,,
5/13/2011,3/1/2015,1,95.3099975585937,,,,
5/13/2011,4/1/2015,1,95.2799987792969,,,,
5/13/2011,5/1/2015,1,95.2600021362305,,,,
5/13/2011,6/1/2015,1,95.25,,,,
5/13/2011,7/1/2015,1,95.25,,,,
5/13/2011,8/1/2015,1,95.25,,,,
5/13/2011,9/1/2015,1,95.2600021362305,,,,
5/13/2011,10/1/2015,1,95.2799987792969,,,,
5/13/2011,11/1/2015,1,95.3099975585937,,,,
5/13/2011,12/1/2015,1,95.3499984741211,,,,
5/13/2011,1/1/2016,1,95.3600006103516,,,,
5/13/2011,2/1/2016,1,95.370002746582,,,,
5/13/2011,3/1/2016,1,95.3899993896484,,,,
5/13/2011,4/1/2016,1,95.4100036621094,,,,
5/13/2011,5/1/2016,1,95.4300003051758,,,,
5/13/2011,6/1/2016,1,95.4499969482422,,,,
5/13/2011,7/1/2016,1,95.4700012207031,,,,
5/13/2011,8/1/2016,1,95.5,,,,
5/13/2011,9/1/2016,1,95.5299987792969,,,,
5/13/2011,10/1/2016,1,95.5599975585938,,,,
5/13/2011,11/1/2016,1,95.5899963378906,,,,
5/13/2011,12/1/2016,1,95.620002746582,,,,
5/13/2011,6/1/2017,1,95.8899993896484,,,,
5/13/2011,12/1/2017,1,96.1600036621094,,,,
5/13/2011,6/1/2018,1,96.4599990844727,,,,
5/13/2011,12/1/2018,1,96.7600021362305,,,,
5/13/2011,6/1/2019,1,97.2200012207031,,,,
5/13/2011,12/1/2019,1,97.6800003051758,,,,
5/13/2011,6/1/2011,1,99.6500015258789,100.699996948242,97.0899963378906,366751,
5/13/2011,7/1/2011,1,100.120002746582,101.209999084473,97.5999984741211,131404,
5/13/2011,8/1/2011,1,100.480003356934,101.540000915527,98.0100021362305,40119,
5/13/2011,9/1/2011,1,100.790000915527,101.849998474121,98.3399963378906,27254,
5/13/2011,10/1/2011,1,101,101.980003356934,98.6100006103516,10099,
5/13/2011,12/1/2011,1,101.230003356934,102.069999694824,98.7799987792969,35357,
5/13/2011,10/1/2011,3,2.99530005455017,,,,
5/13/2011,11/1/2011,3,3.01079988479614,,,,
5/13/2011,1/1/2012,3,3.0404999256134,,,,
5/13/2011,2/1/2012,3,3.04340004920959,,,,
5/13/2011,3/1/2012,3,3.03390002250671,,,,
5/13/2011,4/1/2012,3,3.01239991188049,,,,
5/13/2011,5/1/2012,3,2.99440002441406,,,,
5/13/2011,6/1/2012,3,2.98140001296997,,,,
5/13/2011,7/1/2012,3,2.97939991950989,,,,
5/13/2011,8/1/2012,3,2.98140001296997,,,,
5/13/2011,9/1/2012,3,2.98489999771118,,,,
5/13/2011,10/1/2012,3,2.98790001869202,,,,
5/13/2011,11/1/2012,3,2.99090003967285,,,,
5/13/2011,12/1/2012,3,2.99340009689331,,,,
5/13/2011,1/1/2013,3,2.99589991569519,,,,
5/13/2011,6/1/2011,3,2.94219994544983,2.95980000495911,2.88770008087158,43491,
5/13/2011,7/1/2011,3,2.95350003242493,2.97199988365173,2.89989995956421,22489,
5/13/2011,8/1/2011,3,2.96499991416931,2.98060011863708,2.91359996795654,9429,
5/13/2011,9/1/2011,3,2.98000001907349,2.99530005455017,2.9268000125885,5692,
5/13/2011,12/1/2011,3,3.02539992332458,3.04290008544922,2.97230005264282,6102,
5/13/2011,8/1/2011,4,2.97480010986328,,,,
5/13/2011,10/1/2011,4,2.79900002479553,,,,
5/13/2011,11/1/2011,4,2.76699995994568,,,,
5/13/2011,12/1/2011,4,2.75340008735657,,,,
5/13/2011,1/1/2012,4,2.75500011444092,,,,
5/13/2011,2/1/2012,4,2.7688000202179,,,,
5/13/2011,3/1/2012,4,2.78259992599487,,,,
5/13/2011,4/1/2012,4,2.89590001106262,,,,
5/13/2011,5/1/2012,4,2.89289999008179,,,,
5/13/2011,6/1/2012,4,2.8798999786377,,,,
5/13/2011,7/1/2012,4,2.85739994049072,,,,
5/13/2011,8/1/2012,4,2.82890009880066,,,,
5/13/2011,9/1/2012,4,2.79690003395081,,,,
5/13/2011,10/1/2012,4,2.66490006446838,,,,
5/13/2011,11/1/2012,4,2.63389992713928,,,,
5/13/2011,12/1/2012,4,2.62039995193481,,,,
5/13/2011,1/1/2013,4,2.62140011787415,,,,
5/13/2011,2/1/2013,4,2.62689995765686,,,,
5/13/2011,3/1/2013,4,2.63240003585815,,,,
5/13/2011,4/1/2013,4,2.72790002822876,,,,
5/13/2011,5/1/2013,4,2.7328999042511,,,,
5/13/2011,6/1/2013,4,2.72140002250671,,,,
5/13/2011,7/1/2013,4,2.708899974823,,,,
5/13/2011,8/1/2013,4,2.69689989089966,,,,
5/13/2011,9/1/2013,4,2.68190002441406,,,,
5/13/2011,10/1/2013,4,2.59739995002747,,,,
5/13/2011,11/1/2013,4,2.58340001106262,,,,
5/13/2011,12/1/2013,4,2.57540011405945,,,,
5/13/2011,1/1/2014,4,2.57940006256104,,,,
5/13/2011,2/1/2014,4,2.59190011024475,,,,
5/13/2011,3/1/2014,4,2.59789991378784,,,,
5/13/2011,4/1/2014,4,2.60389995574951,,,,
5/13/2011,5/1/2014,4,2.60389995574951,,,,
5/13/2011,6/1/2011,4,3.07439994812012,3.13879990577698,3.03419995307922,57076,
5/13/2011,7/1/2011,4,3.01629996299744,3.05769991874695,2.96950006484985,53853,
5/13/2011,9/1/2011,4,2.94169998168945,2.96350002288818,2.89120006561279,11767,
5/16/2011,11/1/2011,1,99.0100021362305,,,,
5/16/2011,1/1/2012,1,99.1699981689453,,,,
5/16/2011,2/1/2012,1,99.1500015258789,,,,
5/16/2011,3/1/2012,1,99.0800018310547,,,,
5/16/2011,4/1/2012,1,99,,,,
5/16/2011,5/1/2012,1,98.9100036621094,,,,
5/16/2011,6/1/2012,1,98.8199996948242,,,,
5/16/2011,7/1/2012,1,98.6100006103516,,,,
5/16/2011,8/1/2012,1,98.3499984741211,,,,
5/16/2011,9/1/2012,1,98.129997253418,,,,
5/16/2011,10/1/2012,1,97.9599990844727,,,,
5/16/2011,11/1/2012,1,97.8300018310547,,,,
5/16/2011,1/1/2013,1,97.4700012207031,,,,
5/16/2011,2/1/2013,1,97.2200012207031,,,,
5/16/2011,3/1/2013,1,97,,,,
5/16/2011,4/1/2013,1,96.8099975585938,,,,
5/16/2011,5/1/2013,1,96.620002746582,,,,
5/16/2011,6/1/2013,1,96.4400024414062,,,,
5/16/2011,7/1/2013,1,96.1900024414063,,,,
5/16/2011,8/1/2013,1,95.9800033569336,,,,
5/16/2011,9/1/2013,1,95.7900009155273,,,,
5/16/2011,10/1/2013,1,95.6900024414063,,,,
5/16/2011,11/1/2013,1,95.6399993896484,,,,
5/16/2011,1/1/2014,1,95.4199981689453,,,,
5/16/2011,2/1/2014,1,95.2699966430664,,,,
5/16/2011,3/1/2014,1,95.129997253418,,,,
5/16/2011,4/1/2014,1,94.9899978637695,,,,
5/16/2011,5/1/2014,1,94.8499984741211,,,,
5/16/2011,6/1/2014,1,94.7099990844727,,,,
5/16/2011,7/1/2014,1,94.5899963378906,,,,
5/16/2011,8/1/2014,1,94.4899978637695,,,,
5/16/2011,9/1/2014,1,94.3899993896484,,,,
5/16/2011,10/1/2014,1,94.3099975585938,,,,
5/16/2011,11/1/2014,1,94.25,,,,
5/16/2011,12/1/2014,1,94.1999969482422,,,,
5/16/2011,1/1/2015,1,94.1500015258789,,,,
5/16/2011,2/1/2015,1,94.120002746582,,,,
5/16/2011,3/1/2015,1,94.0999984741211,,,,
5/16/2011,4/1/2015,1,94.0699996948242,,,,
5/16/2011,5/1/2015,1,94.0500030517578,,,,
5/16/2011,6/1/2015,1,94.0400009155274,,,,
5/16/2011,7/1/2015,1,94.0400009155274,,,,
5/16/2011,8/1/2015,1,94.0500030517578,,,,
5/16/2011,9/1/2015,1,94.0599975585937,,,,
5/16/2011,10/1/2015,1,94.0800018310547,,,,
5/16/2011,11/1/2015,1,94.1100006103516,,,,
5/16/2011,12/1/2015,1,94.1500015258789,,,,
5/16/2011,1/1/2016,1,94.1600036621094,,,,
5/16/2011,2/1/2016,1,94.1699981689453,,,,
5/16/2011,3/1/2016,1,94.1900024414062,,,,
5/16/2011,4/1/2016,1,94.2099990844727,,,,
5/16/2011,5/1/2016,1,94.2300033569336,,,,
5/16/2011,6/1/2016,1,94.25,,,,
5/16/2011,7/1/2016,1,94.2699966430664,,,,
5/16/2011,8/1/2016,1,94.3000030517578,,,,
5/16/2011,9/1/2016,1,94.3300018310547,,,,
5/16/2011,10/1/2016,1,94.3600006103516,,,,
5/16/2011,11/1/2016,1,94.3899993896484,,,,
5/16/2011,12/1/2016,1,94.4199981689453,,,,
5/16/2011,6/1/2017,1,94.6900024414063,,,,
5/16/2011,12/1/2017,1,94.9599990844727,,,,
5/16/2011,6/1/2018,1,95.2600021362305,,,,
5/16/2011,12/1/2018,1,95.5599975585938,,,,
5/16/2011,6/1/2019,1,96.0199966430664,,,,
5/16/2011,12/1/2019,1,96.4800033569336,,,,
5/16/2011,6/1/2011,1,97.370002746582,99.6500015258789,96.8300018310547,333770,
5/16/2011,7/1/2011,1,97.8499984741211,100.120002746582,97.3300018310547,170806,
5/16/2011,8/1/2011,1,98.25,100.5,97.7099990844727,32246,
5/16/2011,9/1/2011,1,98.5899963378906,100.830001831055,98.1100006103516,25302,
5/16/2011,10/1/2011,1,98.8300018310547,101.080001831055,98.5299987792969,9999,
5/16/2011,12/1/2011,1,99.1399993896484,101.430000305176,98.5999984741211,47365,
5/16/2011,12/1/2012,1,97.7600021362305,99.6800003051758,97.1999969482422,15599,
5/16/2011,12/1/2013,1,95.6100006103516,97.370002746582,95.0999984741211,5513,
5/16/2011,10/1/2011,3,2.93600010871887,,,,
5/16/2011,11/1/2011,3,2.95239996910095,,,,
5/16/2011,6/1/2011,3,2.8743999004364,2.93959999084473,2.85630011558533,50779,
5/16/2011,7/1/2011,3,2.88860011100769,2.95120000839233,2.87120008468628,26368,
5/16/2011,8/1/2011,3,2.90300011634827,2.96429991722107,2.88759994506836,11833,
5/16/2011,9/1/2011,3,2.91969990730286,2.97670006752014,2.90650010108948,6743,
5/16/2011,12/1/2011,3,2.9679000377655,3.02550005912781,2.95090007781982,11016,
5/16/2011,1/1/2012,3,2.98340010643005,3.03320002555847,2.97070002555847,2366,
5/16/2011,2/1/2012,3,2.98709988594055,,,137,
5/16/2011,3/1/2012,3,2.97819995880127,,,62,
5/16/2011,4/1/2012,3,2.95770001411438,3.00819993019104,3.00819993019104,207,
5/16/2011,5/1/2012,3,2.9407000541687,2.9886999130249,2.9886999130249,527,
5/16/2011,6/1/2012,3,2.92910003662109,2.97909998893738,2.92149996757507,1583,
5/16/2011,7/1/2012,3,2.92709994316101,,,22,
5/16/2011,8/1/2012,3,2.92960000038147,,,32,
5/16/2011,9/1/2012,3,2.93309998512268,,,10,
5/16/2011,10/1/2012,3,2.93610000610352,,,0,
5/16/2011,11/1/2012,3,2.93910002708435,,,0,
5/16/2011,12/1/2012,3,2.94160008430481,,2.93409991264343,355,
5/16/2011,1/1/2013,3,2.94409990310669,,,0,
5/16/2011,10/1/2011,4,2.72670006752014,,,,
5/16/2011,12/1/2011,4,2.68860006332397,,,,
5/16/2011,1/1/2012,4,2.69250011444092,,,,
5/16/2011,2/1/2012,4,2.70709991455078,,,,
5/16/2011,3/1/2012,4,2.72210001945496,,,,
5/16/2011,4/1/2012,4,2.83739995956421,,,,
5/16/2011,5/1/2012,4,2.83540010452271,,,,
5/16/2011,6/1/2012,4,2.82540011405945,,,,
5/16/2011,7/1/2012,4,2.80390000343323,,,,
5/16/2011,8/1/2012,4,2.77640008926392,,,,
5/16/2011,9/1/2012,4,2.74539995193481,,,,
5/16/2011,10/1/2012,4,2.61439990997314,,,,
5/16/2011,11/1/2012,4,2.583899974823,,,,
5/16/2011,12/1/2012,4,2.57109999656677,,,,
5/16/2011,1/1/2013,4,2.57209992408752,,,,
5/16/2011,2/1/2013,4,2.57760000228882,,,,
5/16/2011,3/1/2013,4,2.58310008049011,,,,
5/16/2011,4/1/2013,4,2.67860007286072,,,,
5/16/2011,5/1/2013,4,2.68359994888306,,,,
5/16/2011,6/1/2013,4,2.67210006713867,,,,
5/16/2011,7/1/2013,4,2.65960001945496,,,,
5/16/2011,8/1/2013,4,2.64759993553162,,,,
5/16/2011,9/1/2013,4,2.63260006904602,,,,
5/16/2011,10/1/2013,4,2.54809999465942,,,,
5/16/2011,11/1/2013,4,2.53410005569458,,,,
5/16/2011,12/1/2013,4,2.52609992027283,,,,
5/16/2011,1/1/2014,4,2.53010010719299,,,,
5/16/2011,2/1/2014,4,2.54259991645813,,,,
5/16/2011,3/1/2014,4,2.5485999584198,,,,
5/16/2011,4/1/2014,4,2.55460000038147,,,,
5/16/2011,5/1/2014,4,2.55460000038147,,,,
5/16/2011,6/1/2011,4,2.9310998916626,3.08100008964539,2.91829991340637,60587,
5/16/2011,7/1/2011,4,2.90170001983643,3.02789998054504,2.88879990577698,60979,
5/16/2011,8/1/2011,4,2.87789988517761,2.97199988365173,2.86590003967285,33174,
5/16/2011,9/1/2011,4,2.85700011253357,2.93670010566711,2.84450006484985,17589,
5/16/2011,11/1/2011,4,2.70020008087158,2.76629996299744,2.68600010871887,6531,
5/17/2011,1/1/2012,1,98.8399963378906,,,,
5/17/2011,2/1/2012,1,98.8300018310547,,,,
5/17/2011,3/1/2012,1,98.7699966430664,,,,
5/17/2011,4/1/2012,1,98.6999969482422,,,,
5/17/2011,5/1/2012,1,98.6100006103516,,,,
5/17/2011,6/1/2012,1,98.5299987792969,,,,
5/17/2011,7/1/2012,1,98.3499984741211,,,,
5/17/2011,8/1/2012,1,98.129997253418,,,,
5/17/2011,9/1/2012,1,97.9400024414062,,,,
5/17/2011,10/1/2012,1,97.8000030517578,,,,
5/17/2011,11/1/2012,1,97.6999969482422,,,,
5/17/2011,1/1/2013,1,97.370002746582,,,,
5/17/2011,2/1/2013,1,97.129997253418,,,,
5/17/2011,3/1/2013,1,96.9199981689453,,,,
5/17/2011,4/1/2013,1,96.7399978637695,,,,
5/17/2011,5/1/2013,1,96.5599975585937,,,,
5/17/2011,6/1/2013,1,96.379997253418,,,,
5/17/2011,7/1/2013,1,96.1399993896484,,,,
5/17/2011,8/1/2013,1,95.9400024414063,,,,
5/17/2011,9/1/2013,1,95.7600021362305,,,,
5/17/2011,10/1/2013,1,95.6699981689453,,,,
5/17/2011,11/1/2013,1,95.629997253418,,,,
5/17/2011,12/1/2013,1,95.5999984741211,,,,
5/17/2011,1/1/2014,1,95.4199981689453,,,,
5/17/2011,2/1/2014,1,95.2799987792969,,,,
5/17/2011,3/1/2014,1,95.1500015258789,,,,
5/17/2011,4/1/2014,1,95.0199966430664,,,,
5/17/2011,5/1/2014,1,94.8899993896484,,,,
5/17/2011,6/1/2014,1,94.7600021362305,,,,
5/17/2011,7/1/2014,1,94.6500015258789,,,,
5/17/2011,8/1/2014,1,94.5599975585938,,,,
5/17/2011,9/1/2014,1,94.4700012207031,,,,
5/17/2011,10/1/2014,1,94.4000015258789,,,,
5/17/2011,11/1/2014,1,94.3499984741211,,,,
5/17/2011,12/1/2014,1,94.3000030517578,,,,
5/17/2011,1/1/2015,1,94.2600021362305,,,,
5/17/2011,2/1/2015,1,94.2399978637695,,,,
5/17/2011,3/1/2015,1,94.2300033569336,,,,
5/17/2011,4/1/2015,1,94.2099990844727,,,,
5/17/2011,5/1/2015,1,94.1900024414062,,,,
5/17/2011,6/1/2015,1,94.1800003051758,,,,
5/17/2011,7/1/2015,1,94.1900024414062,,,,
5/17/2011,8/1/2015,1,94.1999969482422,,,,
5/17/2011,9/1/2015,1,94.2200012207031,,,,
5/17/2011,10/1/2015,1,94.2399978637695,,,,
5/17/2011,11/1/2015,1,94.2699966430664,,,,
5/17/2011,12/1/2015,1,94.3099975585938,,,,
5/17/2011,1/1/2016,1,94.3300018310547,,,,
5/17/2011,2/1/2016,1,94.3499984741211,,,,
5/17/2011,3/1/2016,1,94.379997253418,,,,
5/17/2011,4/1/2016,1,94.4000015258789,,,,
5/17/2011,5/1/2016,1,94.4199981689453,,,,
5/17/2011,6/1/2016,1,94.4400024414063,,,,
5/17/2011,7/1/2016,1,94.4599990844727,,,,
5/17/2011,8/1/2016,1,94.4899978637695,,,,
5/17/2011,9/1/2016,1,94.5199966430664,,,,
5/17/2011,10/1/2016,1,94.5500030517578,,,,
5/17/2011,11/1/2016,1,94.5800018310547,,,,
5/17/2011,12/1/2016,1,94.6100006103516,,,,
5/17/2011,6/1/2017,1,94.870002746582,,,,
5/17/2011,12/1/2017,1,95.129997253418,,,,
5/17/2011,6/1/2018,1,95.4499969482422,,,,
5/17/2011,12/1/2018,1,95.7699966430664,,,,
5/17/2011,6/1/2019,1,96.25,,,,
5/17/2011,12/1/2019,1,96.7300033569336,,,,
5/17/2011,6/1/2011,1,96.9100036621094,97.8099975585937,95.0199966430664,397784,
5/17/2011,7/1/2011,1,97.4300003051758,98.3300018310547,95.5400009155273,242997,
5/17/2011,8/1/2011,1,97.8399963378906,98.6999969482422,95.9499969482422,49027,
5/17/2011,9/1/2011,1,98.1900024414063,99.0400009155274,96.3499984741211,35192,
5/17/2011,10/1/2011,1,98.4499969482422,99.1600036621094,96.5599975585937,14041,
5/17/2011,11/1/2011,1,98.6399993896484,99.3000030517578,96.8300018310547,8121,
5/17/2011,12/1/2011,1,98.7900009155274,99.6999969482422,96.9300003051758,49309,
5/17/2011,12/1/2012,1,97.6500015258789,98.3399963378906,95.8099975585938,17621,
5/17/2011,10/1/2011,3,2.90960001945496,,,,
5/17/2011,11/1/2011,3,2.9274001121521,,,,
5/17/2011,12/1/2011,3,2.9439001083374,,,,
5/17/2011,1/1/2012,3,2.96059989929199,,,,
5/17/2011,2/1/2012,3,2.96560001373291,,,,
5/17/2011,3/1/2012,3,2.95799994468689,,,,
5/17/2011,4/1/2012,3,2.93849992752075,,,,
5/17/2011,5/1/2012,3,2.92249989509583,,,,
5/17/2011,6/1/2012,3,2.91140007972717,,,,
5/17/2011,7/1/2012,3,2.90989995002747,,,,
5/17/2011,8/1/2012,3,2.91339993476868,,,,
5/17/2011,9/1/2012,3,2.91739988327026,,,,
5/17/2011,10/1/2012,3,2.92090010643005,,,,
5/17/2011,11/1/2012,3,2.92440009117126,,,,
5/17/2011,12/1/2012,3,2.92689990997314,,,,
5/17/2011,1/1/2013,3,2.9293999671936,,,,
5/17/2011,6/1/2011,3,2.84509992599487,2.89669990539551,2.80710005760193,61952,
5/17/2011,7/1/2011,3,2.85879993438721,2.91000008583069,2.82209992408752,40019,
5/17/2011,8/1/2011,3,2.87400007247925,2.91910004615784,2.83829998970032,18107,
5/17/2011,9/1/2011,3,2.8921000957489,2.9193000793457,2.85739994049072,11972,
5/17/2011,10/1/2011,4,2.70160007476807,,,,
5/17/2011,11/1/2011,4,2.67379999160767,,,,
5/17/2011,6/1/2011,4,2.9193000793457,2.95199990272522,2.84279990196228,61765,
5/17/2011,7/1/2011,4,2.88420009613037,2.92249989509583,2.82139992713928,62731,
5/17/2011,8/1/2011,4,2.85710000991821,2.89299988746643,2.80270004272461,28692,
5/17/2011,9/1/2011,4,2.83330011367798,2.87220001220703,2.78520011901855,15398,
5/17/2011,12/1/2011,4,2.66210007667541,2.70120000839233,2.62100005149841,7612,
5/17/2011,1/1/2012,4,2.66630005836487,2.68280005455017,2.63540005683899,1153,
5/17/2011,2/1/2012,4,2.6810998916626,2.69000005722046,2.65170001983643,1149,
5/17/2011,3/1/2012,4,2.69619989395142,2.69910001754761,2.69000005722046,524,
5/17/2011,4/1/2012,4,2.81220006942749,,2.81940007209778,180,
5/17/2011,5/1/2012,4,2.81030011177063,,2.81760001182556,17,
5/17/2011,6/1/2012,4,2.80029988288879,,2.80900001525879,11,
5/17/2011,7/1/2012,4,2.78080010414124,,2.79010009765625,0,
5/17/2011,8/1/2012,4,2.75430011749268,,,0,
5/17/2011,9/1/2012,4,2.72480010986328,,,0,
5/17/2011,10/1/2012,4,2.59479999542236,,,0,
5/17/2011,11/1/2012,4,2.56529998779297,,,0,
5/17/2011,12/1/2012,4,2.55310010910034,,2.55940008163452,360,
5/17/2011,1/1/2013,4,2.55410003662109,,,0,
5/17/2011,2/1/2013,4,2.55960011482239,,,0,
5/17/2011,3/1/2013,4,2.5650999546051,,,0,
5/17/2011,4/1/2013,4,2.66059994697571,,,0,
5/17/2011,5/1/2013,4,2.66560006141663,,,0,
5/17/2011,6/1/2013,4,2.65409994125366,,,0,
5/17/2011,7/1/2013,4,2.64159989356995,,,0,
5/17/2011,8/1/2013,4,2.62960004806519,,,0,
5/17/2011,9/1/2013,4,2.61459994316101,,,0,
5/17/2011,10/1/2013,4,2.53010010719299,,,0,
5/17/2011,11/1/2013,4,2.51609992980957,,,0,
5/17/2011,12/1/2013,4,2.5081000328064,,,0,
5/17/2011,1/1/2014,4,2.51209998130798,,,0,
5/17/2011,2/1/2014,4,2.5246000289917,,,0,
5/17/2011,3/1/2014,4,2.53060007095337,,,0,
5/17/2011,4/1/2014,4,2.53660011291504,,,0,
5/17/2011,5/1/2014,4,2.53660011291504,,,0,
5/18/2011,1/1/2012,1,101.519996643066,,,,
5/18/2011,2/1/2012,1,101.459999084473,,,,
5/18/2011,3/1/2012,1,101.360000610352,,,,
5/18/2011,4/1/2012,1,101.25,,,,
5/18/2011,5/1/2012,1,101.139999389648,,,,
5/18/2011,7/1/2012,1,100.809997558594,,,,
5/18/2011,8/1/2012,1,100.559997558594,,,,
5/18/2011,9/1/2012,1,100.330001831055,,,,
5/18/2011,10/1/2012,1,100.150001525879,,,,
5/18/2011,11/1/2012,1,100,,,,
5/18/2011,1/1/2013,1,99.6100006103516,,,,
5/18/2011,2/1/2013,1,99.3499984741211,,,,
5/18/2011,3/1/2013,1,99.120002746582,,,,
5/18/2011,4/1/2013,1,98.9100036621094,,,,
5/18/2011,5/1/2013,1,98.6999969482422,,,,
5/18/2011,6/1/2013,1,98.5,,,,
5/18/2011,7/1/2013,1,98.25,,,,
5/18/2011,8/1/2013,1,98.0400009155273,,,,
5/18/2011,9/1/2013,1,97.8499984741211,,,,
5/18/2011,10/1/2013,1,97.75,,,,
5/18/2011,11/1/2013,1,97.6900024414062,,,,
5/18/2011,12/1/2013,1,97.6600036621094,,,,
5/18/2011,1/1/2014,1,97.4800033569336,,,,
5/18/2011,2/1/2014,1,97.3300018310547,,,,
5/18/2011,3/1/2014,1,97.1900024414063,,,,
5/18/2011,4/1/2014,1,97.0500030517578,,,,
5/18/2011,5/1/2014,1,96.9199981689453,,,,
5/18/2011,6/1/2014,1,96.7900009155273,,,,
5/18/2011,7/1/2014,1,96.6800003051758,,,,
5/18/2011,8/1/2014,1,96.5800018310547,,,,
5/18/2011,9/1/2014,1,96.4899978637695,,,,
5/18/2011,10/1/2014,1,96.4100036621094,,,,
5/18/2011,11/1/2014,1,96.3499984741211,,,,
5/18/2011,12/1/2014,1,96.3000030517578,,,,
5/18/2011,1/1/2015,1,96.2399978637695,,,,
5/18/2011,2/1/2015,1,96.1999969482422,,,,
5/18/2011,3/1/2015,1,96.1699981689453,,,,
5/18/2011,4/1/2015,1,96.1399993896484,,,,
5/18/2011,5/1/2015,1,96.1100006103516,,,,
5/18/2011,6/1/2015,1,96.0899963378906,,,,
5/18/2011,7/1/2015,1,96.0800018310547,,,,
5/18/2011,8/1/2015,1,96.0800018310547,,,,
5/18/2011,9/1/2015,1,96.0800018310547,,,,
5/18/2011,10/1/2015,1,96.0899963378906,,,,
5/18/2011,11/1/2015,1,96.1100006103516,,,,
5/18/2011,12/1/2015,1,96.1399993896484,,,,
5/18/2011,1/1/2016,1,96.1600036621094,,,,
5/18/2011,2/1/2016,1,96.1800003051758,,,,
5/18/2011,3/1/2016,1,96.2099990844727,,,,
5/18/2011,4/1/2016,1,96.2300033569336,,,,
5/18/2011,5/1/2016,1,96.25,,,,
5/18/2011,6/1/2016,1,96.2699966430664,,,,
5/18/2011,7/1/2016,1,96.2900009155274,,,,
5/18/2011,8/1/2016,1,96.3199996948242,,,,
5/18/2011,9/1/2016,1,96.3499984741211,,,,
5/18/2011,10/1/2016,1,96.379997253418,,,,
5/18/2011,11/1/2016,1,96.4100036621094,,,,
5/18/2011,12/1/2016,1,96.4400024414062,,,,
5/18/2011,6/1/2017,1,96.6999969482422,,,,
5/18/2011,12/1/2017,1,96.9599990844727,,,,
5/18/2011,6/1/2018,1,97.2799987792969,,,,
5/18/2011,12/1/2018,1,97.5999984741211,,,,
5/18/2011,6/1/2019,1,98.0800018310547,,,,
5/18/2011,12/1/2019,1,98.5599975585938,,,,
5/18/2011,6/1/2011,1,100.099998474121,100.98999786377,97.4599990844727,285283,
5/18/2011,7/1/2011,1,100.559997558594,101.419998168945,97.9700012207031,284160,
5/18/2011,8/1/2011,1,100.889999389648,101.720001220703,98.2799987792969,54142,
5/18/2011,9/1/2011,1,101.160003662109,101.919998168945,98.7900009155274,40395,
5/18/2011,10/1/2011,1,101.330001831055,102.139999389648,99.1500015258789,12532,
5/18/2011,11/1/2011,1,101.440002441406,102.209999084473,99.25,10612,
5/18/2011,12/1/2011,1,101.519996643066,102.319999694824,99.2900009155273,55331,
5/18/2011,6/1/2012,1,101.019996643066,101.620002746582,99.3300018310547,7695,
5/18/2011,12/1/2012,1,99.9100036621094,100.680000305176,97.9599990844727,16058,
5/18/2011,10/1/2011,3,2.96779990196228,,,,
5/18/2011,11/1/2011,3,2.98460006713867,,,,
5/18/2011,12/1/2011,3,3.0006000995636,,,,
5/18/2011,1/1/2012,3,3.01659989356995,,,,
5/18/2011,2/1/2012,3,3.02099990844727,,,,
5/18/2011,3/1/2012,3,3.01279997825623,,,,
5/18/2011,4/1/2012,3,2.9925000667572,,,,
5/18/2011,5/1/2012,3,2.97569990158081,,,,
5/18/2011,6/1/2012,3,2.96350002288818,,,,
5/18/2011,7/1/2012,3,2.96199989318848,,,,
5/18/2011,8/1/2012,3,2.96550011634827,,,,
5/18/2011,9/1/2012,3,2.96950006484985,,,,
5/18/2011,10/1/2012,3,2.97300004959106,,,,
5/18/2011,11/1/2012,3,2.9760000705719,,,,
5/18/2011,12/1/2012,3,2.97849988937378,,,,
5/18/2011,1/1/2013,3,2.98099994659424,,,,
5/18/2011,6/1/2011,3,2.90590000152588,2.9235999584198,2.86590003967285,45381,
5/18/2011,7/1/2011,3,2.9193000793457,2.93600010871887,2.87879991531372,30277,
5/18/2011,8/1/2011,3,2.93409991264343,2.95000004768372,2.89549994468689,12100,
5/18/2011,9/1/2011,3,2.95129990577698,2.96630001068115,2.92000007629395,9112,
5/18/2011,11/1/2011,4,2.72569990158081,,,,
5/18/2011,12/1/2011,4,2.71390008926392,,,,
5/18/2011,1/1/2012,4,2.71810007095337,,,,
5/18/2011,2/1/2012,4,2.73320007324219,,,,
5/18/2011,3/1/2012,4,2.74860000610352,,,,
5/18/2011,4/1/2012,4,2.86409997940063,,,,
5/18/2011,5/1/2012,4,2.86179995536804,,,,
5/18/2011,6/1/2012,4,2.85179996490479,,,,
5/18/2011,7/1/2012,4,2.83279991149902,,,,
5/18/2011,8/1/2012,4,2.80579996109009,,,,
5/18/2011,9/1/2012,4,2.77579998970032,,,,
5/18/2011,10/1/2012,4,2.64529991149902,,,,
5/18/2011,11/1/2012,4,2.61579990386963,,,,
5/18/2011,12/1/2012,4,2.603600025177,,,,
5/18/2011,1/1/2013,4,2.60459995269775,,,,
5/18/2011,2/1/2013,4,2.61010003089905,,,,
5/18/2011,3/1/2013,4,2.61560010910034,,,,
5/18/2011,4/1/2013,4,2.71110010147095,,,,
5/18/2011,5/1/2013,4,2.71609997749329,,,,
5/18/2011,6/1/2013,4,2.7046000957489,,,,
5/18/2011,7/1/2013,4,2.69210004806519,,,,
5/18/2011,8/1/2013,4,2.68009996414185,,,,
5/18/2011,9/1/2013,4,2.66510009765625,,,,
5/18/2011,10/1/2013,4,2.58060002326965,,,,
5/18/2011,11/1/2013,4,2.56660008430481,,,,
5/18/2011,12/1/2013,4,2.55859994888306,,,,
5/18/2011,1/1/2014,4,2.56259989738464,,,,
5/18/2011,2/1/2014,4,2.57509994506836,,,,
5/18/2011,3/1/2014,4,2.58109998703003,,,,
5/18/2011,4/1/2014,4,2.5871000289917,,,,
5/18/2011,5/1/2014,4,2.5871000289917,,,,
5/18/2011,6/1/2011,4,2.95549988746643,2.97749996185303,2.92759990692139,49229,
5/18/2011,7/1/2011,4,2.92600011825562,2.94670009613037,2.89000010490417,49654,
5/18/2011,8/1/2011,4,2.90330004692078,2.92190003395081,2.86800003051758,25517,
5/18/2011,9/1/2011,4,2.88150000572205,2.89730000495911,2.84330010414124,13071,
5/18/2011,10/1/2011,4,2.75230002403259,2.76600003242493,2.72729992866516,5913,
5/19/2011,10/1/2011,1,99.9300003051758,,,,
5/19/2011,2/1/2012,1,100.330001831055,,,,
5/19/2011,3/1/2012,1,100.279998779297,,,,
5/19/2011,4/1/2012,1,100.220001220703,,,,
5/19/2011,5/1/2012,1,100.160003662109,,,,
5/19/2011,6/1/2012,1,100.089996337891,,,,
5/19/2011,7/1/2012,1,99.9199981689453,,,,
5/19/2011,8/1/2012,1,99.6999969482422,,,,
5/19/2011,9/1/2012,1,99.5100021362305,,,,
5/19/2011,10/1/2012,1,99.3499984741211,,,,
5/19/2011,11/1/2012,1,99.2300033569336,,,,
5/19/2011,12/1/2012,1,99.1699981689453,,,,
5/19/2011,1/1/2013,1,98.879997253418,,,,
5/19/2011,2/1/2013,1,98.629997253418,,,,
5/19/2011,3/1/2013,1,98.4100036621094,,,,
5/19/2011,4/1/2013,1,98.2099990844727,,,,
5/19/2011,5/1/2013,1,98.0199966430664,,,,
5/19/2011,6/1/2013,1,97.8399963378906,,,,
5/19/2011,7/1/2013,1,97.6100006103516,,,,
5/19/2011,8/1/2013,1,97.4199981689453,,,,
5/19/2011,9/1/2013,1,97.25,,,,
5/19/2011,10/1/2013,1,97.1800003051758,,,,
5/19/2011,11/1/2013,1,97.1500015258789,,,,
5/19/2011,1/1/2014,1,96.9700012207031,,,,
5/19/2011,2/1/2014,1,96.8300018310547,,,,
5/19/2011,3/1/2014,1,96.6999969482422,,,,
5/19/2011,4/1/2014,1,96.5699996948242,,,,
5/19/2011,5/1/2014,1,96.4400024414062,,,,
5/19/2011,6/1/2014,1,96.3199996948242,,,,
5/19/2011,7/1/2014,1,96.2200012207031,,,,
5/19/2011,8/1/2014,1,96.129997253418,,,,
5/19/2011,9/1/2014,1,96.0500030517578,,,,
5/19/2011,10/1/2014,1,95.9800033569336,,,,
5/19/2011,11/1/2014,1,95.9199981689453,,,,
5/19/2011,1/1/2015,1,95.8300018310547,,,,
5/19/2011,2/1/2015,1,95.7900009155273,,,,
5/19/2011,3/1/2015,1,95.7600021362305,,,,
5/19/2011,4/1/2015,1,95.7399978637695,,,,
5/19/2011,5/1/2015,1,95.7200012207031,,,,
5/19/2011,6/1/2015,1,95.7099990844727,,,,
5/19/2011,7/1/2015,1,95.7099990844727,,,,
5/19/2011,8/1/2015,1,95.7099990844727,,,,
5/19/2011,9/1/2015,1,95.7200012207031,,,,
5/19/2011,10/1/2015,1,95.7300033569336,,,,
5/19/2011,11/1/2015,1,95.7600021362305,,,,
5/19/2011,12/1/2015,1,95.8000030517578,,,,
5/19/2011,1/1/2016,1,95.8199996948242,,,,
5/19/2011,2/1/2016,1,95.8499984741211,,,,
5/19/2011,3/1/2016,1,95.879997253418,,,,
5/19/2011,4/1/2016,1,95.9100036621094,,,,
5/19/2011,5/1/2016,1,95.9400024414063,,,,
5/19/2011,6/1/2016,1,95.9700012207031,,,,
5/19/2011,7/1/2016,1,96,,,,
5/19/2011,8/1/2016,1,96.0299987792969,,,,
5/19/2011,9/1/2016,1,96.0599975585938,,,,
5/19/2011,10/1/2016,1,96.0999984741211,,,,
5/19/2011,11/1/2016,1,96.1399993896484,,,,
5/19/2011,12/1/2016,1,96.1800003051758,,,,
5/19/2011,6/1/2017,1,96.4400024414062,,,,
5/19/2011,12/1/2017,1,96.6999969482422,,,,
5/19/2011,6/1/2018,1,97.0199966430664,,,,
5/19/2011,12/1/2018,1,97.3399963378906,,,,
5/19/2011,6/1/2019,1,97.8199996948242,,,,
5/19/2011,12/1/2019,1,98.3000030517578,,,,
5/19/2011,6/1/2011,1,98.4400024414063,100.790000915527,98.1600036621094,140489,
5/19/2011,7/1/2011,1,98.9300003051758,101.23999786377,98.629997253418,309178,
5/19/2011,8/1/2011,1,99.3199996948242,101.569999694824,99.0400009155274,43911,
5/19/2011,9/1/2011,1,99.6699981689453,101.819999694824,99.4400024414063,29873,
5/19/2011,11/1/2011,1,100.120002746582,101.919998168945,99.9499969482422,6563,
5/19/2011,12/1/2011,1,100.279998779297,102.209999084473,99.9800033569336,35160,
5/19/2011,1/1/2012,1,100.339996337891,102.029998779297,100.300003051758,3884,
5/19/2011,12/1/2013,1,97.1500015258789,98.2300033569336,96.7799987792969,4591,
5/19/2011,12/1/2014,1,95.879997253418,96.5999984741211,95.3600006103516,1619,
5/19/2011,9/1/2011,3,2.93939995765686,,,,
5/19/2011,11/1/2011,3,2.97140002250671,,,,
5/19/2011,1/1/2012,3,3.0025999546051,,,,
5/19/2011,2/1/2012,3,3.00679993629456,,,,
5/19/2011,3/1/2012,3,2.99880003929138,,,,
5/19/2011,4/1/2012,3,2.97880005836487,,,,
5/19/2011,5/1/2012,3,2.96199989318848,,,,
5/19/2011,6/1/2012,3,2.94980001449585,,,,
5/19/2011,7/1/2012,3,2.94930005073547,,,,
5/19/2011,8/1/2012,3,2.95329999923706,,,,
5/19/2011,9/1/2012,3,2.95779991149902,,,,
5/19/2011,10/1/2012,3,2.96180009841919,,,,
5/19/2011,11/1/2012,3,2.9653000831604,,,,
5/19/2011,12/1/2012,3,2.96830010414124,,,,
5/19/2011,1/1/2013,3,2.97079992294312,,,,
5/19/2011,6/1/2011,3,2.894700050354,2.92499995231628,2.88050007820129,33308,
5/19/2011,7/1/2011,3,2.90849995613098,2.9375,2.89420008659363,37991,
5/19/2011,8/1/2011,3,2.92260003089905,2.95059990882874,2.91160011291504,8405,
5/19/2011,10/1/2011,3,2.95530009269714,2.97569990158081,2.94530010223389,2230,
5/19/2011,12/1/2011,3,2.98690009117126,3.01600003242493,2.97449994087219,4659,
5/19/2011,10/1/2011,4,2.7341001033783,,,,
5/19/2011,11/1/2011,4,2.70860004425049,,,,
5/19/2011,12/1/2011,4,2.69689989089966,,,,
5/19/2011,1/1/2012,4,2.70099997520447,,,,
5/19/2011,2/1/2012,4,2.71600008010864,,,,
5/19/2011,3/1/2012,4,2.73130011558533,,,,
5/19/2011,4/1/2012,4,2.84739995002747,,,,
5/19/2011,5/1/2012,4,2.84540009498596,,,,
5/19/2011,6/1/2012,4,2.83640003204346,,,,
5/19/2011,7/1/2012,4,2.8173999786377,,,,
5/19/2011,8/1/2012,4,2.79040002822876,,,,
5/19/2011,9/1/2012,4,2.76189994812012,,,,
5/19/2011,10/1/2012,4,2.63190007209778,,,,
5/19/2011,11/1/2012,4,2.60240006446838,,,,
5/19/2011,12/1/2012,4,2.59019994735718,,,,
5/19/2011,1/1/2013,4,2.59120011329651,,,,
5/19/2011,2/1/2013,4,2.59669995307922,,,,
5/19/2011,3/1/2013,4,2.60220003128052,,,,
5/19/2011,4/1/2013,4,2.69770002365112,,,,
5/19/2011,5/1/2013,4,2.70269989967346,,,,
5/19/2011,6/1/2013,4,2.69120001792908,,,,
5/19/2011,7/1/2013,4,2.67869997024536,,,,
5/19/2011,8/1/2013,4,2.66669988632202,,,,
5/19/2011,9/1/2013,4,2.65170001983643,,,,
5/19/2011,10/1/2013,4,2.56719994544983,,,,
5/19/2011,11/1/2013,4,2.55320000648499,,,,
5/19/2011,12/1/2013,4,2.54520010948181,,,,
5/19/2011,1/1/2014,4,2.5492000579834,,,,
5/19/2011,2/1/2014,4,2.56170010566711,,,,
5/19/2011,3/1/2014,4,2.5676999092102,,,,
5/19/2011,4/1/2014,4,2.57369995117187,,,,
5/19/2011,5/1/2014,4,2.57369995117187,,,,
5/19/2011,6/1/2011,4,2.92600011825562,3.00480008125305,2.90569996833801,37023,
5/19/2011,7/1/2011,4,2.90400004386902,2.96979999542236,2.88899993896484,45906,
5/19/2011,8/1/2011,4,2.88439989089966,2.9375,2.87350010871887,22166,
5/19/2011,9/1/2011,4,2.86229991912842,2.91190004348755,2.85220003128052,12922,
5/20/2011,6/1/2011,1,99.4899978637695,,,,
5/20/2011,11/1/2011,1,101.220001220703,,,,
5/20/2011,1/1/2012,1,101.419998168945,,,,
5/20/2011,2/1/2012,1,101.410003662109,,,,
5/20/2011,4/1/2012,1,101.309997558594,,,,
5/20/2011,5/1/2012,1,101.23999786377,,,,
5/20/2011,6/1/2012,1,101.180000305176,,,,
5/20/2011,7/1/2012,1,101.040000915527,,,,
5/20/2011,8/1/2012,1,100.860000610352,,,,
5/20/2011,9/1/2012,1,100.709999084473,,,,
5/20/2011,10/1/2012,1,100.580001831055,,,,
5/20/2011,11/1/2012,1,100.48999786377,,,,
5/20/2011,12/1/2012,1,100.449996948242,,,,
5/20/2011,1/1/2013,1,100.199996948242,,,,
5/20/2011,2/1/2013,1,99.9899978637695,,,,
5/20/2011,3/1/2013,1,99.8199996948242,,,,
5/20/2011,4/1/2013,1,99.6699981689453,,,,
5/20/2011,5/1/2013,1,99.5299987792969,,,,
5/20/2011,6/1/2013,1,99.4000015258789,,,,
5/20/2011,7/1/2013,1,99.2099990844727,,,,
5/20/2011,8/1/2013,1,99.0699996948242,,,,
5/20/2011,9/1/2013,1,98.9499969482422,,,,
5/20/2011,10/1/2013,1,98.9300003051758,,,,
5/20/2011,11/1/2013,1,98.9400024414062,,,,
5/20/2011,12/1/2013,1,98.9899978637695,,,,
5/20/2011,1/1/2014,1,98.8300018310547,,,,
5/20/2011,2/1/2014,1,98.7099990844727,,,,
5/20/2011,3/1/2014,1,98.5999984741211,,,,
5/20/2011,4/1/2014,1,98.4899978637695,,,,
5/20/2011,5/1/2014,1,98.379997253418,,,,
5/20/2011,6/1/2014,1,98.2799987792969,,,,
5/20/2011,7/1/2014,1,98.1999969482422,,,,
5/20/2011,8/1/2014,1,98.129997253418,,,,
5/20/2011,9/1/2014,1,98.0699996948242,,,,
5/20/2011,10/1/2014,1,98.0199966430664,,,,
5/20/2011,11/1/2014,1,97.9800033569336,,,,
5/20/2011,12/1/2014,1,97.9599990844727,,,,
5/20/2011,1/1/2015,1,97.9199981689453,,,,
5/20/2011,2/1/2015,1,97.879997253418,,,,
5/20/2011,3/1/2015,1,97.8600006103516,,,,
5/20/2011,4/1/2015,1,97.8399963378906,,,,
5/20/2011,5/1/2015,1,97.8300018310547,,,,
5/20/2011,6/1/2015,1,97.8300018310547,,,,
5/20/2011,7/1/2015,1,97.8399963378906,,,,
5/20/2011,8/1/2015,1,97.8499984741211,,,,
5/20/2011,9/1/2015,1,97.8600006103516,,,,
5/20/2011,10/1/2015,1,97.879997253418,,,,
5/20/2011,11/1/2015,1,97.9100036621094,,,,
5/20/2011,12/1/2015,1,97.9599990844727,,,,
5/20/2011,1/1/2016,1,97.9800033569336,,,,
5/20/2011,2/1/2016,1,98.0100021362305,,,,
5/20/2011,3/1/2016,1,98.0500030517578,,,,
5/20/2011,4/1/2016,1,98.0899963378906,,,,
5/20/2011,5/1/2016,1,98.129997253418,,,,
5/20/2011,6/1/2016,1,98.1699981689453,,,,
5/20/2011,7/1/2016,1,98.2099990844727,,,,
5/20/2011,8/1/2016,1,98.25,,,,
5/20/2011,9/1/2016,1,98.2900009155273,,,,
5/20/2011,10/1/2016,1,98.3300018310547,,,,
5/20/2011,11/1/2016,1,98.370002746582,,,,
5/20/2011,12/1/2016,1,98.4100036621094,,,,
5/20/2011,6/1/2017,1,98.6800003051758,,,,
5/20/2011,12/1/2017,1,98.9499969482422,,,,
5/20/2011,6/1/2018,1,99.2699966430664,,,,
5/20/2011,12/1/2018,1,99.5899963378906,,,,
5/20/2011,6/1/2019,1,100.069999694824,,,,
5/20/2011,12/1/2019,1,100.550003051758,,,,
5/20/2011,7/1/2011,1,100.099998474121,100.419998168945,96.3499984741211,394677,
5/20/2011,8/1/2011,1,100.480003356934,100.790000915527,96.75,54029,
5/20/2011,9/1/2011,1,100.819999694824,101.099998474121,97.129997253418,37798,
5/20/2011,10/1/2011,1,101.050003051758,101.180000305176,97.5999984741211,14838,
5/20/2011,12/1/2011,1,101.360000610352,101.730003356934,97.7699966430664,39623,
5/20/2011,3/1/2012,1,101.370002746582,101.190002441406,97.9899978637695,2976,
5/20/2011,1/1/2012,3,3.02729988098145,,,,
5/20/2011,2/1/2012,3,3.03110003471375,,,,
5/20/2011,4/1/2012,3,3.00250005722046,,,,
5/20/2011,5/1/2012,3,2.98530006408691,,,,
5/20/2011,6/1/2012,3,2.97239995002747,,,,
5/20/2011,7/1/2012,3,2.97189998626709,,,,
5/20/2011,8/1/2012,3,2.97589993476868,,,,
5/20/2011,9/1/2012,3,2.98040008544922,,,,
5/20/2011,10/1/2012,3,2.98440003395081,,,,
5/20/2011,11/1/2012,3,2.98790001869202,,,,
5/20/2011,12/1/2012,3,2.99090003967285,,,,
5/20/2011,1/1/2013,3,2.99340009689331,,,,
5/20/2011,6/1/2011,3,2.91829991340637,2.94079995155334,2.82610011100769,24094,
5/20/2011,7/1/2011,3,2.93199992179871,2.9533998966217,2.83949995040894,42000,
5/20/2011,8/1/2011,3,2.94609999656677,2.96679997444153,2.85450005531311,7951,
5/20/2011,9/1/2011,3,2.96370005607605,2.97979998588562,2.87649989128113,5615,
5/20/2011,10/1/2011,3,2.98020005226135,2.99000000953674,2.89159989356995,3333,
5/20/2011,11/1/2011,3,2.99629998207092,3,2.9028000831604,2123,
5/20/2011,12/1/2011,3,3.01189994812012,3.03060007095337,2.91890001296997,5551,
5/20/2011,3/1/2012,3,3.0229001045227,3.03579998016357,2.94169998168945,869,
5/20/2011,9/1/2011,4,2.88059997558594,,,,
5/20/2011,10/1/2011,4,2.75329995155334,,,,
5/20/2011,1/1/2012,4,2.72320008277893,,,,
5/20/2011,2/1/2012,4,2.73850011825562,,,,
5/20/2011,3/1/2012,4,2.75449991226196,,,,
5/20/2011,4/1/2012,4,2.87089991569519,,,,
5/20/2011,5/1/2012,4,2.86940002441406,,,,
5/20/2011,6/1/2012,4,2.86039996147156,,,,
5/20/2011,7/1/2012,4,2.84190011024475,,,,
5/20/2011,8/1/2012,4,2.81590008735657,,,,
5/20/2011,9/1/2012,4,2.78839993476868,,,,
5/20/2011,10/1/2012,4,2.65989995002747,,,,
5/20/2011,11/1/2012,4,2.63089990615845,,,,
5/20/2011,12/1/2012,4,2.61870002746582,,,,
5/20/2011,1/1/2013,4,2.61969995498657,,,,
5/20/2011,2/1/2013,4,2.62520003318787,,,,
5/20/2011,3/1/2013,4,2.63070011138916,,,,
5/20/2011,4/1/2013,4,2.72620010375977,,,,
5/20/2011,5/1/2013,4,2.7311999797821,,,,
5/20/2011,6/1/2013,4,2.71970009803772,,,,
5/20/2011,7/1/2013,4,2.707200050354,,,,
5/20/2011,8/1/2013,4,2.69519996643066,,,,
5/20/2011,9/1/2013,4,2.68020009994507,,,,
5/20/2011,10/1/2013,4,2.59570002555847,,,,
5/20/2011,11/1/2013,4,2.58170008659363,,,,
5/20/2011,12/1/2013,4,2.57369995117187,,,,
5/20/2011,1/1/2014,4,2.57769989967346,,,,
5/20/2011,2/1/2014,4,2.59019994735718,,,,
5/20/2011,3/1/2014,4,2.59619998931885,,,,
5/20/2011,4/1/2014,4,2.60220003128052,,,,
5/20/2011,5/1/2014,4,2.60220003128052,,,,
5/20/2011,6/1/2011,4,2.93580007553101,2.95869994163513,2.85630011558533,33539,
5/20/2011,7/1/2011,4,2.92030000686646,2.94350004196167,2.84349989891052,48748,
5/20/2011,8/1/2011,4,2.90140008926392,2.91939997673035,2.82829999923706,18544,
5/20/2011,11/1/2011,4,2.72900009155273,2.73429989814758,2.65190005302429,2108,
5/20/2011,12/1/2011,4,2.71860003471375,2.7311999797821,2.63879990577698,3023,
5/23/2011,11/1/2011,1,99.0699996948242,,,,
5/23/2011,1/1/2012,1,99.3600006103516,,,,
5/23/2011,2/1/2012,1,99.4000015258789,,,,
5/23/2011,3/1/2012,1,99.4000015258789,,,,
5/23/2011,4/1/2012,1,99.3899993896484,,,,
5/23/2011,5/1/2012,1,99.379997253418,,,,
5/23/2011,6/1/2012,1,99.379997253418,,,,
5/23/2011,7/1/2012,1,99.2699966430664,,,,
5/23/2011,8/1/2012,1,99.1100006103516,,,,
5/23/2011,9/1/2012,1,98.9700012207031,,,,
5/23/2011,10/1/2012,1,98.8499984741211,,,,
5/23/2011,11/1/2012,1,98.7600021362305,,,,
5/23/2011,12/1/2012,1,98.7200012207031,,,,
5/23/2011,1/1/2013,1,98.4899978637695,,,,
5/23/2011,2/1/2013,1,98.3099975585938,,,,
5/23/2011,3/1/2013,1,98.1600036621094,,,,
5/23/2011,4/1/2013,1,98.0299987792969,,,,
5/23/2011,5/1/2013,1,97.9199981689453,,,,
5/23/2011,6/1/2013,1,97.8199996948242,,,,
5/23/2011,7/1/2013,1,97.6600036621094,,,,
5/23/2011,8/1/2013,1,97.5400009155274,,,,
5/23/2011,9/1/2013,1,97.4400024414063,,,,
5/23/2011,10/1/2013,1,97.4400024414063,,,,
5/23/2011,11/1/2013,1,97.4700012207031,,,,
5/23/2011,12/1/2013,1,97.5400009155274,,,,
5/23/2011,1/1/2014,1,97.4100036621094,,,,
5/23/2011,2/1/2014,1,97.3199996948242,,,,
5/23/2011,3/1/2014,1,97.2300033569336,,,,
5/23/2011,4/1/2014,1,97.1500015258789,,,,
5/23/2011,5/1/2014,1,97.0699996948242,,,,
5/23/2011,6/1/2014,1,97,,,,
5/23/2011,7/1/2014,1,96.9499969482422,,,,
5/23/2011,8/1/2014,1,96.9100036621094,,,,
5/23/2011,9/1/2014,1,96.879997253418,,,,
5/23/2011,10/1/2014,1,96.8600006103516,,,,
5/23/2011,11/1/2014,1,96.8499984741211,,,,
5/23/2011,12/1/2014,1,96.8499984741211,,,,
5/23/2011,1/1/2015,1,96.8199996948242,,,,
5/23/2011,2/1/2015,1,96.8000030517578,,,,
5/23/2011,3/1/2015,1,96.7900009155273,,,,
5/23/2011,4/1/2015,1,96.7799987792969,,,,
5/23/2011,5/1/2015,1,96.7900009155273,,,,
5/23/2011,6/1/2015,1,96.8000030517578,,,,
5/23/2011,7/1/2015,1,96.8199996948242,,,,
5/23/2011,8/1/2015,1,96.8399963378906,,,,
5/23/2011,9/1/2015,1,96.870002746582,,,,
5/23/2011,10/1/2015,1,96.9000015258789,,,,
5/23/2011,11/1/2015,1,96.9400024414063,,,,
5/23/2011,12/1/2015,1,97,,,,
5/23/2011,1/1/2016,1,97.0299987792969,,,,
5/23/2011,2/1/2016,1,97.0699996948242,,,,
5/23/2011,3/1/2016,1,97.120002746582,,,,
5/23/2011,4/1/2016,1,97.1800003051758,,,,
5/23/2011,5/1/2016,1,97.2399978637695,,,,
5/23/2011,6/1/2016,1,97.2900009155273,,,,
5/23/2011,7/1/2016,1,97.3399963378906,,,,
5/23/2011,8/1/2016,1,97.4000015258789,,,,
5/23/2011,9/1/2016,1,97.4599990844727,,,,
5/23/2011,10/1/2016,1,97.5199966430664,,,,
5/23/2011,11/1/2016,1,97.5800018310547,,,,
5/23/2011,12/1/2016,1,97.6399993896484,,,,
5/23/2011,6/1/2017,1,97.9899978637695,,,,
5/23/2011,12/1/2017,1,98.3399963378906,,,,
5/23/2011,6/1/2018,1,98.6999969482422,,,,
5/23/2011,12/1/2018,1,99.0599975585937,,,,
5/23/2011,6/1/2019,1,99.5599975585938,,,,
5/23/2011,12/1/2019,1,100.059997558594,,,,
5/23/2011,7/1/2011,1,97.6999969482422,100.040000915527,96.370002746582,296700,
5/23/2011,8/1/2011,1,98.1399993896484,100.339996337891,96.7900009155273,51665,
5/23/2011,9/1/2011,1,98.5299987792969,100.699996948242,97.1600036621094,36060,
5/23/2011,10/1/2011,1,98.8300018310547,100.540000915527,97.4599990844727,12993,
5/23/2011,12/1/2011,1,99.2699966430664,101.199996948242,97.7699966430664,38101,
5/23/2011,10/1/2011,3,2.91020011901855,,,,
5/23/2011,11/1/2011,3,2.9274001121521,,,,
5/23/2011,1/1/2012,3,2.96020007133484,,,,
5/23/2011,2/1/2012,3,2.9646999835968,,,,
5/23/2011,3/1/2012,3,2.95740008354187,,,,
5/23/2011,5/1/2012,3,2.92020010948181,,,,
5/23/2011,6/1/2012,3,2.90669989585876,,,,
5/23/2011,7/1/2012,3,2.90720009803772,,,,
5/23/2011,8/1/2012,3,2.91120004653931,,,,
5/23/2011,9/1/2012,3,2.91569995880127,,,,
5/23/2011,10/1/2012,3,2.91969990730286,,,,
5/23/2011,11/1/2012,3,2.92319989204407,,,,
5/23/2011,12/1/2012,3,2.9261999130249,,,,
5/23/2011,1/1/2013,3,2.92869997024536,,,,
5/23/2011,6/1/2011,3,2.84710001945496,2.91079998016357,2.82920002937317,26728,
5/23/2011,7/1/2011,3,2.85969996452332,2.92799997329712,2.8422999382019,46464,
5/23/2011,8/1/2011,3,2.87490010261536,2.9349000453949,2.85700011253357,12983,
5/23/2011,9/1/2011,3,2.89299988746643,2.93549990653992,2.87739992141724,6132,
5/23/2011,12/1/2011,3,2.94400000572205,3.00119996070862,2.92600011825562,7479,
5/23/2011,4/1/2012,3,2.93770003318787,2.94199991226196,2.93460011482239,110,
5/23/2011,9/1/2011,4,2.84509992599487,,,,
5/23/2011,10/1/2011,4,2.71110010147095,,,,
5/23/2011,11/1/2011,4,2.68339991569519,,,,
5/23/2011,1/1/2012,4,2.67499995231628,,,,
5/23/2011,2/1/2012,4,2.6900999546051,,,,
5/23/2011,3/1/2012,4,2.70600008964539,,,,
5/23/2011,4/1/2012,4,2.82200002670288,,,,
5/23/2011,5/1/2012,4,2.82069993019104,,,,
5/23/2011,6/1/2012,4,2.81170010566711,,,,
5/23/2011,7/1/2012,4,2.79320001602173,,,,
5/23/2011,8/1/2012,4,2.76719999313354,,,,
5/23/2011,9/1/2012,4,2.73970007896423,,,,
5/23/2011,10/1/2012,4,2.61120009422302,,,,
5/23/2011,11/1/2012,4,2.582200050354,,,,
5/23/2011,12/1/2012,4,2.5699999332428,,,,
5/23/2011,1/1/2013,4,2.57100009918213,,,,
5/23/2011,2/1/2013,4,2.57649993896484,,,,
5/23/2011,3/1/2013,4,2.58200001716614,,,,
5/23/2011,4/1/2013,4,2.67750000953674,,,,
5/23/2011,5/1/2013,4,2.68249988555908,,,,
5/23/2011,6/1/2013,4,2.6710000038147,,,,
5/23/2011,7/1/2013,4,2.65849995613098,,,,
5/23/2011,8/1/2013,4,2.64650011062622,,,,
5/23/2011,9/1/2013,4,2.63150000572205,,,,
5/23/2011,10/1/2013,4,2.54699993133545,,,,
5/23/2011,11/1/2013,4,2.53299999237061,,,,
5/23/2011,12/1/2013,4,2.52500009536743,,,,
5/23/2011,1/1/2014,4,2.52900004386902,,,,
5/23/2011,2/1/2014,4,2.54150009155273,,,,
5/23/2011,3/1/2014,4,2.54749989509583,,,,
5/23/2011,4/1/2014,4,2.5534999370575,,,,
5/23/2011,5/1/2014,4,2.5534999370575,,,,
5/23/2011,6/1/2011,4,2.9381000995636,2.95519995689392,2.86610007286072,35469,
5/23/2011,7/1/2011,4,2.90590000152588,2.93339991569519,2.84770011901855,40873,
5/23/2011,8/1/2011,4,2.87389993667603,2.90949988365173,2.82859992980957,17180,
5/23/2011,12/1/2011,4,2.67050004005432,2.71090006828308,2.63450002670288,2731,
5/24/2011,11/1/2011,1,101.019996643066,,,,
5/24/2011,1/1/2012,1,101.300003051758,,,,
5/24/2011,2/1/2012,1,101.339996337891,,,,
5/24/2011,3/1/2012,1,101.349998474121,,,,
5/24/2011,4/1/2012,1,101.349998474121,,,,
5/24/2011,5/1/2012,1,101.349998474121,,,,
5/24/2011,7/1/2012,1,101.25,,,,
5/24/2011,8/1/2012,1,101.089996337891,,,,
5/24/2011,9/1/2012,1,100.949996948242,,,,
5/24/2011,10/1/2012,1,100.839996337891,,,,
5/24/2011,11/1/2012,1,100.73999786377,,,,
5/24/2011,1/1/2013,1,100.470001220703,,,,
5/24/2011,2/1/2013,1,100.279998779297,,,,
5/24/2011,3/1/2013,1,100.120002746582,,,,
5/24/2011,4/1/2013,1,99.9800033569336,,,,
5/24/2011,5/1/2013,1,99.8600006103516,,,,
5/24/2011,6/1/2013,1,99.75,,,,
5/24/2011,7/1/2013,1,99.5699996948242,,,,
5/24/2011,8/1/2013,1,99.4300003051758,,,,
5/24/2011,9/1/2013,1,99.3199996948242,,,,
5/24/2011,10/1/2013,1,99.3000030517578,,,,
5/24/2011,11/1/2013,1,99.3199996948242,,,,
5/24/2011,12/1/2013,1,99.370002746582,,,,
5/24/2011,1/1/2014,1,99.2399978637695,,,,
5/24/2011,2/1/2014,1,99.1399993896484,,,,
5/24/2011,3/1/2014,1,99.0500030517578,,,,
5/24/2011,4/1/2014,1,98.9599990844727,,,,
5/24/2011,5/1/2014,1,98.879997253418,,,,
5/24/2011,6/1/2014,1,98.8000030517578,,,,
5/24/2011,7/1/2014,1,98.7399978637695,,,,
5/24/2011,8/1/2014,1,98.6900024414063,,,,
5/24/2011,9/1/2014,1,98.6500015258789,,,,
5/24/2011,10/1/2014,1,98.629997253418,,,,
5/24/2011,11/1/2014,1,98.620002746582,,,,
5/24/2011,12/1/2014,1,98.620002746582,,,,
5/24/2011,1/1/2015,1,98.5800018310547,,,,
5/24/2011,2/1/2015,1,98.5599975585938,,,,
5/24/2011,3/1/2015,1,98.5400009155273,,,,
5/24/2011,4/1/2015,1,98.5299987792969,,,,
5/24/2011,5/1/2015,1,98.5299987792969,,,,
5/24/2011,6/1/2015,1,98.5400009155273,,,,
5/24/2011,7/1/2015,1,98.5500030517578,,,,
5/24/2011,8/1/2015,1,98.5599975585938,,,,
5/24/2011,9/1/2015,1,98.5800018310547,,,,
5/24/2011,10/1/2015,1,98.5999984741211,,,,
5/24/2011,11/1/2015,1,98.6399993896484,,,,
5/24/2011,12/1/2015,1,98.6900024414063,,,,
5/24/2011,1/1/2016,1,98.7099990844727,,,,
5/24/2011,2/1/2016,1,98.7399978637695,,,,
5/24/2011,3/1/2016,1,98.7799987792969,,,,
5/24/2011,4/1/2016,1,98.8199996948242,,,,
5/24/2011,5/1/2016,1,98.8600006103516,,,,
5/24/2011,6/1/2016,1,98.9000015258789,,,,
5/24/2011,7/1/2016,1,98.9400024414062,,,,
5/24/2011,8/1/2016,1,98.9800033569336,,,,
5/24/2011,9/1/2016,1,99.0199966430664,,,,
5/24/2011,10/1/2016,1,99.0699996948242,,,,
5/24/2011,11/1/2016,1,99.120002746582,,,,
5/24/2011,12/1/2016,1,99.1699981689453,,,,
5/24/2011,6/1/2017,1,99.5199966430664,,,,
5/24/2011,12/1/2017,1,99.870002746582,,,,
5/24/2011,6/1/2018,1,100.230003356934,,,,
5/24/2011,12/1/2018,1,100.589996337891,,,,
5/24/2011,6/1/2019,1,101.089996337891,,,,
5/24/2011,12/1/2019,1,101.589996337891,,,,
5/24/2011,7/1/2011,1,99.5899963378906,100.089996337891,96.6100006103516,339077,
5/24/2011,8/1/2011,1,100.059997558594,100.540000915527,97.129997253418,63777,
5/24/2011,9/1/2011,1,100.480003356934,100.919998168945,97.4800033569336,41573,
5/24/2011,10/1/2011,1,100.790000915527,101.209999084473,97.870002746582,13489,
5/24/2011,12/1/2011,1,101.209999084473,101.650001525879,98.7699966430664,41134,
5/24/2011,6/1/2012,1,101.349998474121,101.360000610352,98.5199966430664,12258,
5/24/2011,12/1/2012,1,100.699996948242,100.910003662109,98.3899993896484,16497,
5/24/2011,9/1/2011,3,2.95169997215271,,,,
5/24/2011,11/1/2011,3,2.98510003089905,,,,
5/24/2011,1/1/2012,3,3.0171000957489,,,,
5/24/2011,2/1/2012,3,3.02130007743835,,,,
5/24/2011,3/1/2012,3,3.01379990577698,,,,
5/24/2011,4/1/2012,3,2.99379992485046,,,,
5/24/2011,5/1/2012,3,2.97580003738403,,,,
5/24/2011,6/1/2012,3,2.96180009841919,,,,
5/24/2011,7/1/2012,3,2.96230006217957,,,,
5/24/2011,8/1/2012,3,2.96630001068115,,,,
5/24/2011,9/1/2012,3,2.97079992294312,,,,
5/24/2011,10/1/2012,3,2.97480010986328,,,,
5/24/2011,11/1/2012,3,2.97830009460449,,,,
5/24/2011,12/1/2012,3,2.98130011558533,,,,
5/24/2011,1/1/2013,3,2.98379993438721,,,,
5/24/2011,6/1/2011,3,2.9096999168396,2.91759991645813,2.82789993286133,26542,
5/24/2011,7/1/2011,3,2.92129993438721,2.9300000667572,2.84010004997253,46941,
5/24/2011,8/1/2011,3,2.93499994277954,2.94460010528564,2.8649001121521,10234,
5/24/2011,10/1/2011,3,2.96830010414124,2.9721999168396,2.94000005722046,3389,
5/24/2011,12/1/2011,3,3.00130009651184,3.01149988174438,2.9274001121521,5880,
5/24/2011,9/1/2011,4,2.89560008049011,,,,
5/24/2011,10/1/2011,4,2.7632999420166,,,,
5/24/2011,11/1/2011,4,2.73519992828369,,,,
5/24/2011,1/1/2012,4,2.72620010375977,,,,
5/24/2011,2/1/2012,4,2.7409999370575,,,,
5/24/2011,3/1/2012,4,2.75690007209778,,,,
5/24/2011,4/1/2012,4,2.87290000915527,,,,
5/24/2011,5/1/2012,4,2.87140011787415,,,,
5/24/2011,6/1/2012,4,2.86220002174377,,,,
5/24/2011,7/1/2012,4,2.84369993209839,,,,
5/24/2011,8/1/2012,4,2.81769990921021,,,,
5/24/2011,9/1/2012,4,2.79019999504089,,,,
5/24/2011,10/1/2012,4,2.66170001029968,,,,
5/24/2011,11/1/2012,4,2.63269996643066,,,,
5/24/2011,12/1/2012,4,2.62050008773804,,,,
5/24/2011,1/1/2013,4,2.62150001525879,,,,
5/24/2011,2/1/2013,4,2.62700009346008,,,,
5/24/2011,3/1/2013,4,2.6324999332428,,,,
5/24/2011,4/1/2013,4,2.7279999256134,,,,
5/24/2011,5/1/2013,4,2.73300004005432,,,,
5/24/2011,6/1/2013,4,2.72149991989136,,,,
5/24/2011,7/1/2013,4,2.70900011062622,,,,
5/24/2011,8/1/2013,4,2.69700002670288,,,,
5/24/2011,9/1/2013,4,2.68199992179871,,,,
5/24/2011,10/1/2013,4,2.59750008583069,,,,
5/24/2011,11/1/2013,4,2.58349990844727,,,,
5/24/2011,12/1/2013,4,2.57550001144409,,,,
5/24/2011,1/1/2014,4,2.57949995994568,,,,
5/24/2011,2/1/2014,4,2.59200000762939,,,,
5/24/2011,3/1/2014,4,2.59800004959106,,,,
5/24/2011,4/1/2014,4,2.60400009155273,,,,
5/24/2011,5/1/2014,4,2.60400009155273,,,,
5/24/2011,6/1/2011,4,2.99279999732971,3.02559995651245,2.91849994659424,42115,
5/24/2011,7/1/2011,4,2.95799994468689,2.98499989509583,2.88330006599426,53992,
5/24/2011,8/1/2011,4,2.92589998245239,2.94770002365112,2.86240005493164,20831,
5/24/2011,12/1/2011,4,2.7221999168396,2.73379993438721,2.65989995002747,4303,
5/25/2011,2/1/2012,1,103.099998474121,,,,
5/25/2011,3/1/2012,1,103.129997253418,,,,
5/25/2011,4/1/2012,1,103.150001525879,,,,
5/25/2011,5/1/2012,1,103.180000305176,,,,
5/25/2011,7/1/2012,1,103.139999389648,,,,
5/25/2011,8/1/2012,1,103,,,,
5/25/2011,9/1/2012,1,102.889999389648,,,,
5/25/2011,10/1/2012,1,102.809997558594,,,,
5/25/2011,11/1/2012,1,102.73999786377,,,,
5/25/2011,1/1/2013,1,102.5,,,,
5/25/2011,2/1/2013,1,102.300003051758,,,,
5/25/2011,3/1/2013,1,102.129997253418,,,,
5/25/2011,4/1/2013,1,101.980003356934,,,,
5/25/2011,5/1/2013,1,101.849998474121,,,,
5/25/2011,6/1/2013,1,101.730003356934,,,,
5/25/2011,7/1/2013,1,101.550003051758,,,,
5/25/2011,8/1/2013,1,101.400001525879,,,,
5/25/2011,9/1/2013,1,101.279998779297,,,,
5/25/2011,10/1/2013,1,101.25,,,,
5/25/2011,11/1/2013,1,101.26000213623,,,,
5/25/2011,12/1/2013,1,101.300003051758,,,,
5/25/2011,1/1/2014,1,101.160003662109,,,,
5/25/2011,2/1/2014,1,101.040000915527,,,,
5/25/2011,3/1/2014,1,100.940002441406,,,,
5/25/2011,4/1/2014,1,100.839996337891,,,,
5/25/2011,5/1/2014,1,100.75,,,,
5/25/2011,6/1/2014,1,100.660003662109,,,,
5/25/2011,7/1/2014,1,100.589996337891,,,,
5/25/2011,8/1/2014,1,100.529998779297,,,,
5/25/2011,9/1/2014,1,100.480003356934,,,,
5/25/2011,10/1/2014,1,100.440002441406,,,,
5/25/2011,11/1/2014,1,100.419998168945,,,,
5/25/2011,12/1/2014,1,100.410003662109,,,,
5/25/2011,1/1/2015,1,100.360000610352,,,,
5/25/2011,2/1/2015,1,100.319999694824,,,,
5/25/2011,3/1/2015,1,100.290000915527,,,,
5/25/2011,4/1/2015,1,100.269996643066,,,,
5/25/2011,5/1/2015,1,100.26000213623,,,,
5/25/2011,6/1/2015,1,100.26000213623,,,,
5/25/2011,7/1/2015,1,100.26000213623,,,,
5/25/2011,8/1/2015,1,100.26000213623,,,,
5/25/2011,9/1/2015,1,100.269996643066,,,,
5/25/2011,10/1/2015,1,100.279998779297,,,,
5/25/2011,11/1/2015,1,100.309997558594,,,,
5/25/2011,12/1/2015,1,100.349998474121,,,,
5/25/2011,1/1/2016,1,100.360000610352,,,,
5/25/2011,2/1/2016,1,100.379997253418,,,,
5/25/2011,3/1/2016,1,100.400001525879,,,,
5/25/2011,4/1/2016,1,100.430000305176,,,,
5/25/2011,5/1/2016,1,100.459999084473,,,,
5/25/2011,6/1/2016,1,100.48999786377,,,,
5/25/2011,7/1/2016,1,100.519996643066,,,,
5/25/2011,8/1/2016,1,100.550003051758,,,,
5/25/2011,9/1/2016,1,100.580001831055,,,,
5/25/2011,10/1/2016,1,100.610000610352,,,,
5/25/2011,11/1/2016,1,100.650001525879,,,,
5/25/2011,12/1/2016,1,100.690002441406,,,,
5/25/2011,6/1/2017,1,101,,,,
5/25/2011,12/1/2017,1,101.309997558594,,,,
5/25/2011,6/1/2018,1,101.629997253418,,,,
5/25/2011,12/1/2018,1,101.949996948242,,,,
5/25/2011,6/1/2019,1,102.410003662109,,,,
5/25/2011,12/1/2019,1,102.870002746582,,,,
5/25/2011,7/1/2011,1,101.319999694824,101.629997253418,98.1999969482422,354788,
5/25/2011,8/1/2011,1,101.819999694824,102.099998474121,98.6600036621094,61457,
5/25/2011,9/1/2011,1,102.23999786377,102.459999084473,99.0699996948242,42145,
5/25/2011,10/1/2011,1,102.540000915527,102.75,99.4000015258789,12513,
5/25/2011,11/1/2011,1,102.76000213623,102.959999084473,99.9899978637695,10539,
5/25/2011,12/1/2011,1,102.940002441406,103.139999389648,99.870002746582,53490,
5/25/2011,1/1/2012,1,103.040000915527,103.25,100.120002746582,5295,
5/25/2011,6/1/2012,1,103.199996948242,103.160003662109,100.610000610352,10651,
5/25/2011,12/1/2012,1,102.730003356934,102.839996337891,99.4499969482422,23279,
5/25/2011,11/1/2011,3,3.05380010604858,,,,
5/25/2011,12/1/2011,3,3.06879997253418,,,,
5/25/2011,1/1/2012,3,3.08380007743835,,,,
5/25/2011,2/1/2012,3,3.08719992637634,,,,
5/25/2011,3/1/2012,3,3.07870006561279,,,,
5/25/2011,4/1/2012,3,3.05769991874695,,,,
5/25/2011,5/1/2012,3,3.03870010375977,,,,
5/25/2011,6/1/2012,3,3.02430009841919,,,,
5/25/2011,7/1/2012,3,3.02480006217957,,,,
5/25/2011,8/1/2012,3,3.02880001068115,,,,
5/25/2011,9/1/2012,3,3.03329992294312,,,,
5/25/2011,10/1/2012,3,3.03730010986328,,,,
5/25/2011,11/1/2012,3,3.04080009460449,,,,
5/25/2011,12/1/2012,3,3.04380011558533,,,,
5/25/2011,1/1/2013,3,3.04629993438721,,,,
5/25/2011,6/1/2011,3,2.980299949646,2.98620009422302,2.88409996032715,28641,
5/25/2011,7/1/2011,3,2.99230003356934,2.99769997596741,2.89520001411438,57783,
5/25/2011,8/1/2011,3,3.00559997558594,3.00909996032715,2.91009998321533,15468,
5/25/2011,9/1/2011,3,3.02230000495911,3.02309989929199,2.9274001121521,11452,
5/25/2011,10/1/2011,3,3.03800010681152,3.03870010375977,2.95160007476807,5499,
5/25/2011,11/1/2011,4,2.78329992294312,,,,
5/25/2011,2/1/2012,4,2.79360008239746,,,,
5/25/2011,3/1/2012,4,2.81030011177063,,,,
5/25/2011,4/1/2012,4,2.92630004882812,,,,
5/25/2011,5/1/2012,4,2.92529988288879,,,,
5/25/2011,6/1/2012,4,2.91729998588562,,,,
5/25/2011,7/1/2012,4,2.89879989624023,,,,
5/25/2011,8/1/2012,4,2.87330007553101,,,,
5/25/2011,9/1/2012,4,2.84680008888245,,,,
5/25/2011,10/1/2012,4,2.71930003166199,,,,
5/25/2011,11/1/2012,4,2.68980002403259,,,,
5/25/2011,12/1/2012,4,2.67750000953674,,,,
5/25/2011,1/1/2013,4,2.6784999370575,,,,
5/25/2011,2/1/2013,4,2.68400001525879,,,,
5/25/2011,3/1/2013,4,2.68950009346008,,,,
5/25/2011,4/1/2013,4,2.78500008583069,,,,
5/25/2011,5/1/2013,4,2.78999996185303,,,,
5/25/2011,6/1/2013,4,2.77850008010864,,,,
5/25/2011,7/1/2013,4,2.76600003242493,,,,
5/25/2011,8/1/2013,4,2.75399994850159,,,,
5/25/2011,9/1/2013,4,2.73900008201599,,,,
5/25/2011,10/1/2013,4,2.65450000762939,,,,
5/25/2011,11/1/2013,4,2.64050006866455,,,,
5/25/2011,12/1/2013,4,2.6324999332428,,,,
5/25/2011,1/1/2014,4,2.63649988174438,,,,
5/25/2011,2/1/2014,4,2.6489999294281,,,,
5/25/2011,3/1/2014,4,2.65499997138977,,,,
5/25/2011,4/1/2014,4,2.66100001335144,,,,
5/25/2011,5/1/2014,4,2.66100001335144,,,,
5/25/2011,6/1/2011,4,3.01620006561279,3.02940011024475,2.9439001083374,32260,
5/25/2011,7/1/2011,4,2.9867000579834,2.99810004234314,2.91599988937378,52647,
5/25/2011,8/1/2011,4,2.96129989624023,2.96560001373291,2.89529991149902,22156,
5/25/2011,9/1/2011,4,2.93589997291565,2.94079995155334,2.86069989204407,12440,
5/25/2011,10/1/2011,4,2.80789995193481,2.80999994277954,2.74550008773804,5490,
5/25/2011,12/1/2011,4,2.77250003814697,2.77379989624023,2.69300007820129,5782,
5/25/2011,1/1/2012,4,2.77769994735718,2.77800011634827,2.73699998855591,1009,
5/26/2011,2/1/2012,1,102.51000213623,,,,
5/26/2011,3/1/2012,1,102.589996337891,,,,
5/26/2011,4/1/2012,1,102.660003662109,,,,
5/26/2011,6/1/2012,1,102.790000915527,,,,
5/26/2011,7/1/2012,1,102.769996643066,,,,
5/26/2011,8/1/2012,1,102.669998168945,,,,
5/26/2011,9/1/2012,1,102.599998474121,,,,
5/26/2011,10/1/2012,1,102.550003051758,,,,
5/26/2011,11/1/2012,1,102.519996643066,,,,
5/26/2011,12/1/2012,1,102.540000915527,,,,
5/26/2011,1/1/2013,1,102.319999694824,,,,
5/26/2011,2/1/2013,1,102.120002746582,,,,
5/26/2011,3/1/2013,1,101.949996948242,,,,
5/26/2011,4/1/2013,1,101.800003051758,,,,
5/26/2011,5/1/2013,1,101.680000305176,,,,
5/26/2011,6/1/2013,1,101.569999694824,,,,
5/26/2011,7/1/2013,1,101.400001525879,,,,
5/26/2011,8/1/2013,1,101.26000213623,,,,
5/26/2011,9/1/2013,1,101.150001525879,,,,
5/26/2011,10/1/2013,1,101.120002746582,,,,
5/26/2011,11/1/2013,1,101.139999389648,,,,
5/26/2011,12/1/2013,1,101.190002441406,,,,
5/26/2011,1/1/2014,1,101.050003051758,,,,
5/26/2011,2/1/2014,1,100.919998168945,,,,
5/26/2011,3/1/2014,1,100.809997558594,,,,
5/26/2011,4/1/2014,1,100.699996948242,,,,
5/26/2011,5/1/2014,1,100.599998474121,,,,
5/26/2011,6/1/2014,1,100.51000213623,,,,
5/26/2011,7/1/2014,1,100.430000305176,,,,
5/26/2011,8/1/2014,1,100.360000610352,,,,
5/26/2011,9/1/2014,1,100.300003051758,,,,
5/26/2011,10/1/2014,1,100.26000213623,,,,
5/26/2011,11/1/2014,1,100.230003356934,,,,
5/26/2011,12/1/2014,1,100.209999084473,,,,
5/26/2011,1/1/2015,1,100.150001525879,,,,
5/26/2011,2/1/2015,1,100.099998474121,,,,
5/26/2011,3/1/2015,1,100.059997558594,,,,
5/26/2011,4/1/2015,1,100.040000915527,,,,
5/26/2011,5/1/2015,1,100.019996643066,,,,
5/26/2011,6/1/2015,1,100.01000213623,,,,
5/26/2011,7/1/2015,1,100,,,,
5/26/2011,8/1/2015,1,99.9899978637695,,,,
5/26/2011,9/1/2015,1,99.9899978637695,,,,
5/26/2011,10/1/2015,1,100,,,,
5/26/2011,11/1/2015,1,100.019996643066,,,,
5/26/2011,1/1/2016,1,100.069999694824,,,,
5/26/2011,2/1/2016,1,100.089996337891,,,,
5/26/2011,3/1/2016,1,100.110000610352,,,,
5/26/2011,4/1/2016,1,100.139999389648,,,,
5/26/2011,5/1/2016,1,100.169998168945,,,,
5/26/2011,6/1/2016,1,100.199996948242,,,,
5/26/2011,7/1/2016,1,100.230003356934,,,,
5/26/2011,8/1/2016,1,100.26000213623,,,,
5/26/2011,9/1/2016,1,100.290000915527,,,,
5/26/2011,10/1/2016,1,100.319999694824,,,,
5/26/2011,11/1/2016,1,100.360000610352,,,,
5/26/2011,12/1/2016,1,100.400001525879,,,,
5/26/2011,6/1/2017,1,100.709999084473,,,,
5/26/2011,12/1/2017,1,101.019996643066,,,,
5/26/2011,6/1/2018,1,101.339996337891,,,,
5/26/2011,12/1/2018,1,101.660003662109,,,,
5/26/2011,6/1/2019,1,102.120002746582,,,,
5/26/2011,12/1/2019,1,102.580001831055,,,,
5/26/2011,7/1/2011,1,100.230003356934,101.900001525879,99.6100006103516,332407,
5/26/2011,8/1/2011,1,100.819999694824,102.370002746582,100.180000305176,88919,
5/26/2011,9/1/2011,1,101.319999694824,102.800003051758,100.660003662109,61090,
5/26/2011,10/1/2011,1,101.699996948242,103.089996337891,101.069999694824,29775,
5/26/2011,11/1/2011,1,102,103.129997253418,101.470001220703,18876,
5/26/2011,12/1/2011,1,102.23999786377,103.5,101.620002746582,65032,
5/26/2011,1/1/2012,1,102.400001525879,103.5,101.889999389648,12271,
5/26/2011,5/1/2012,1,102.730003356934,103.430000305176,102.23999786377,2021,
5/26/2011,12/1/2015,1,100.059997558594,100.349998474121,99.5,1685,
5/26/2011,10/1/2011,3,3.03970003128052,,,,
5/26/2011,11/1/2011,3,3.05529999732971,,,,
5/26/2011,12/1/2011,3,3.07049989700317,,,,
5/26/2011,1/1/2012,3,3.08570003509521,,,,
5/26/2011,2/1/2012,3,3.08890008926392,,,,
5/26/2011,3/1/2012,3,3.08010005950928,,,,
5/26/2011,4/1/2012,3,3.05859994888306,,,,
5/26/2011,5/1/2012,3,3.03929996490479,,,,
5/26/2011,6/1/2012,3,3.02530002593994,,,,
5/26/2011,7/1/2012,3,3.02579998970032,,,,
5/26/2011,8/1/2012,3,3.02929997444153,,,,
5/26/2011,9/1/2012,3,3.03329992294312,,,,
5/26/2011,10/1/2012,3,3.03679990768433,,,,
5/26/2011,11/1/2012,3,3.04029989242554,,,,
5/26/2011,12/1/2012,3,3.04329991340637,,,,
5/26/2011,1/1/2013,3,3.04579997062683,,,,
5/26/2011,6/1/2011,3,2.9828999042511,3,2.96569991111755,27085,
5/26/2011,7/1/2011,3,2.99340009689331,3.01340007781982,2.97679996490479,60806,
5/26/2011,8/1/2011,3,3.00699996948242,3.02250003814697,2.99130010604858,13877,
5/26/2011,9/1/2011,3,3.02390003204346,3.03999996185303,3.00789999961853,8586,
5/26/2011,9/1/2011,4,2.94889998435974,,,,
5/26/2011,10/1/2011,4,2.8183000087738,,,,
5/26/2011,11/1/2011,4,2.78999996185303,,,,
5/26/2011,12/1/2011,4,2.77749991416931,,,,
5/26/2011,1/1/2012,4,2.7820999622345,,,,
5/26/2011,2/1/2012,4,2.79760003089905,,,,
5/26/2011,3/1/2012,4,2.81410002708435,,,,
5/26/2011,4/1/2012,4,2.93009996414185,,,,
5/26/2011,5/1/2012,4,2.92960000038147,,,,
5/26/2011,6/1/2012,4,2.9216001033783,,,,
5/26/2011,7/1/2012,4,2.90310001373291,,,,
5/26/2011,8/1/2012,4,2.87800002098083,,,,
5/26/2011,9/1/2012,4,2.85150003433228,,,,
5/26/2011,10/1/2012,4,2.72399997711182,,,,
5/26/2011,11/1/2012,4,2.69449996948242,,,,
5/26/2011,12/1/2012,4,2.68249988555908,,,,
5/26/2011,1/1/2013,4,2.68350005149841,,,,
5/26/2011,2/1/2013,4,2.68899989128113,,,,
5/26/2011,3/1/2013,4,2.69449996948242,,,,
5/26/2011,4/1/2013,4,2.78999996185303,,,,
5/26/2011,5/1/2013,4,2.79500007629395,,,,
5/26/2011,6/1/2013,4,2.78349995613098,,,,
5/26/2011,7/1/2013,4,2.77099990844727,,,,
5/26/2011,8/1/2013,4,2.7590000629425,,,,
5/26/2011,9/1/2013,4,2.74399995803833,,,,
5/26/2011,10/1/2013,4,2.65949988365173,,,,
5/26/2011,11/1/2013,4,2.64549994468689,,,,
5/26/2011,12/1/2013,4,2.63750004768372,,,,
5/26/2011,1/1/2014,4,2.6414999961853,,,,
5/26/2011,2/1/2014,4,2.65400004386902,,,,
5/26/2011,3/1/2014,4,2.66000008583069,,,,
5/26/2011,4/1/2014,4,2.66599988937378,,,,
5/26/2011,5/1/2014,4,2.66599988937378,,,,
5/26/2011,6/1/2011,4,3.04830002784729,3.05859994888306,3.01270008087158,27988,
5/26/2011,7/1/2011,4,3.00740003585815,3.01550006866455,2.97670006752014,45605,
5/26/2011,8/1/2011,4,2.97659993171692,2.98449993133545,2.94860005378723,20052,
5/27/2011,10/1/2011,1,102,,,,
5/27/2011,1/1/2012,1,102.730003356934,,,,
5/27/2011,3/1/2012,1,102.959999084473,,,,
5/27/2011,4/1/2012,1,103.059997558594,,,,
5/27/2011,5/1/2012,1,103.150001525879,,,,
5/27/2011,6/1/2012,1,103.230003356934,,,,
5/27/2011,7/1/2012,1,103.209999084473,,,,
5/27/2011,8/1/2012,1,103.110000610352,,,,
5/27/2011,9/1/2012,1,103.029998779297,,,,
5/27/2011,10/1/2012,1,102.980003356934,,,,
5/27/2011,11/1/2012,1,102.940002441406,,,,
5/27/2011,12/1/2012,1,102.949996948242,,,,
5/27/2011,1/1/2013,1,102.73999786377,,,,
5/27/2011,2/1/2013,1,102.540000915527,,,,
5/27/2011,3/1/2013,1,102.370002746582,,,,
5/27/2011,4/1/2013,1,102.230003356934,,,,
5/27/2011,5/1/2013,1,102.120002746582,,,,
5/27/2011,6/1/2013,1,102.01000213623,,,,
5/27/2011,7/1/2013,1,101.839996337891,,,,
5/27/2011,8/1/2013,1,101.709999084473,,,,
5/27/2011,9/1/2013,1,101.610000610352,,,,
5/27/2011,10/1/2013,1,101.589996337891,,,,
5/27/2011,11/1/2013,1,101.610000610352,,,,
5/27/2011,12/1/2013,1,101.660003662109,,,,
5/27/2011,1/1/2014,1,101.519996643066,,,,
5/27/2011,2/1/2014,1,101.389999389648,,,,
5/27/2011,3/1/2014,1,101.279998779297,,,,
5/27/2011,4/1/2014,1,101.180000305176,,,,
5/27/2011,5/1/2014,1,101.080001831055,,,,
5/27/2011,6/1/2014,1,100.98999786377,,,,
5/27/2011,7/1/2014,1,100.910003662109,,,,
5/27/2011,8/1/2014,1,100.839996337891,,,,
5/27/2011,9/1/2014,1,100.779998779297,,,,
5/27/2011,10/1/2014,1,100.73999786377,,,,
5/27/2011,11/1/2014,1,100.709999084473,,,,
5/27/2011,12/1/2014,1,100.690002441406,,,,
5/27/2011,1/1/2015,1,100.620002746582,,,,
5/27/2011,2/1/2015,1,100.559997558594,,,,
5/27/2011,3/1/2015,1,100.51000213623,,,,
5/27/2011,4/1/2015,1,100.480003356934,,,,
5/27/2011,5/1/2015,1,100.459999084473,,,,
5/27/2011,6/1/2015,1,100.440002441406,,,,
5/27/2011,7/1/2015,1,100.419998168945,,,,
5/27/2011,8/1/2015,1,100.410003662109,,,,
5/27/2011,9/1/2015,1,100.400001525879,,,,
5/27/2011,10/1/2015,1,100.400001525879,,,,
5/27/2011,11/1/2015,1,100.410003662109,,,,
5/27/2011,12/1/2015,1,100.440002441406,,,,
5/27/2011,1/1/2016,1,100.449996948242,,,,
5/27/2011,2/1/2016,1,100.470001220703,,,,
5/27/2011,3/1/2016,1,100.48999786377,,,,
5/27/2011,4/1/2016,1,100.519996643066,,,,
5/27/2011,5/1/2016,1,100.550003051758,,,,
5/27/2011,6/1/2016,1,100.580001831055,,,,
5/27/2011,7/1/2016,1,100.610000610352,,,,
5/27/2011,8/1/2016,1,100.639999389648,,,,
5/27/2011,9/1/2016,1,100.669998168945,,,,
5/27/2011,10/1/2016,1,100.699996948242,,,,
5/27/2011,11/1/2016,1,100.73999786377,,,,
5/27/2011,12/1/2016,1,100.779998779297,,,,
5/27/2011,6/1/2017,1,101.080001831055,,,,
5/27/2011,12/1/2017,1,101.379997253418,,,,
5/27/2011,6/1/2018,1,101.699996948242,,,,
5/27/2011,12/1/2018,1,102.019996643066,,,,
5/27/2011,6/1/2019,1,102.480003356934,,,,
5/27/2011,12/1/2019,1,102.940002441406,,,,
5/27/2011,7/1/2011,1,100.589996337891,101.23999786377,100.040000915527,404250,
5/27/2011,8/1/2011,1,101.160003662109,101.779998779297,100.620002746582,54087,
5/27/2011,9/1/2011,1,101.629997253418,102.25,101.080001831055,41050,
5/27/2011,11/1/2011,1,102.309997558594,102.910003662109,101.839996337891,8762,
5/27/2011,12/1/2011,1,102.559997558594,103.160003662109,101.980003356934,41871,
5/27/2011,2/1/2012,1,102.860000610352,103.330001831055,102.440002441406,2892,
5/27/2011,8/1/2011,3,3.01530003547668,,,,
5/27/2011,9/1/2011,3,3.03259992599487,,,,
5/27/2011,10/1/2011,3,3.0485999584198,,,,
5/27/2011,11/1/2011,3,3.06459999084473,,,,
5/27/2011,12/1/2011,3,3.08039999008179,,,,
5/27/2011,1/1/2012,3,3.09599995613098,,,,
5/27/2011,2/1/2012,3,3.09899997711182,,,,
5/27/2011,3/1/2012,3,3.08999991416931,,,,
5/27/2011,4/1/2012,3,3.06820011138916,,,,
5/27/2011,5/1/2012,3,3.04870009422302,,,,
5/27/2011,6/1/2012,3,3.03449988365173,,,,
5/27/2011,7/1/2012,3,3.03449988365173,,,,
5/27/2011,8/1/2012,3,3.03749990463257,,,,
5/27/2011,9/1/2012,3,3.04150009155273,,,,
5/27/2011,10/1/2012,3,3.04500007629395,,,,
5/27/2011,11/1/2012,3,3.04850006103516,,,,
5/27/2011,12/1/2012,3,3.05150008201599,,,,
5/27/2011,1/1/2013,3,3.05399990081787,,,,
5/27/2011,6/1/2011,3,2.99049997329712,2.99920010566711,2.97099995613098,30518,
5/27/2011,7/1/2011,3,3.00139999389648,3.00979995727539,2.98130011558533,47133,
5/27/2011,8/1/2011,4,2.99650001525879,,,,
5/27/2011,9/1/2011,4,2.96499991416931,,,,
5/27/2011,10/1/2011,4,2.83340001106262,,,,
5/27/2011,11/1/2011,4,2.80360007286072,,,,
5/27/2011,12/1/2011,4,2.79010009765625,,,,
5/27/2011,1/1/2012,4,2.79329991340637,,,,
5/27/2011,2/1/2012,4,2.80850005149841,,,,
5/27/2011,3/1/2012,4,2.82500004768372,,,,
5/27/2011,4/1/2012,4,2.94149994850159,,,,
5/27/2011,5/1/2012,4,2.94149994850159,,,,
5/27/2011,6/1/2012,4,2.93400001525879,,,,
5/27/2011,7/1/2012,4,2.91499996185303,,,,
5/27/2011,8/1/2012,4,2.88949990272522,,,,
5/27/2011,9/1/2012,4,2.86249995231628,,,,
5/27/2011,10/1/2012,4,2.73399996757507,,,,
5/27/2011,11/1/2012,4,2.7039999961853,,,,
5/27/2011,12/1/2012,4,2.69149994850159,,,,
5/27/2011,1/1/2013,4,2.69250011444092,,,,
5/27/2011,2/1/2013,4,2.69799995422363,,,,
5/27/2011,3/1/2013,4,2.70350003242493,,,,
5/27/2011,4/1/2013,4,2.79900002479553,,,,
5/27/2011,5/1/2013,4,2.80399990081787,,,,
5/27/2011,6/1/2013,4,2.79250001907349,,,,
5/27/2011,7/1/2013,4,2.77999997138977,,,,
5/27/2011,8/1/2013,4,2.76799988746643,,,,
5/27/2011,9/1/2013,4,2.75300002098083,,,,
5/27/2011,10/1/2013,4,2.66849994659424,,,,
5/27/2011,11/1/2013,4,2.65450000762939,,,,
5/27/2011,12/1/2013,4,2.64650011062622,,,,
5/27/2011,1/1/2014,4,2.65050005912781,,,,
5/27/2011,2/1/2014,4,2.66300010681152,,,,
5/27/2011,3/1/2014,4,2.66899991035461,,,,
5/27/2011,4/1/2014,4,2.67499995231628,,,,
5/27/2011,5/1/2014,4,2.67499995231628,,,,
5/27/2011,6/1/2011,4,3.09200000762939,3.10050010681152,3.04489994049072,28206,
5/27/2011,7/1/2011,4,3.03130006790161,3.03749990463257,3,48649,
5/31/2011,1/1/2012,1,104.709999084473,,,,
5/31/2011,2/1/2012,1,104.819999694824,,,,
5/31/2011,3/1/2012,1,104.910003662109,,,,
5/31/2011,4/1/2012,1,104.98999786377,,,,
5/31/2011,5/1/2012,1,105.069999694824,,,,
5/31/2011,6/1/2012,1,105.139999389648,,,,
5/31/2011,7/1/2012,1,105.099998474121,,,,
5/31/2011,8/1/2012,1,104.980003356934,,,,
5/31/2011,9/1/2012,1,104.879997253418,,,,
5/31/2011,10/1/2012,1,104.809997558594,,,,
5/31/2011,11/1/2012,1,104.75,,,,
5/31/2011,1/1/2013,1,104.5,,,,
5/31/2011,2/1/2013,1,104.26000213623,,,,
5/31/2011,3/1/2013,1,104.050003051758,,,,
5/31/2011,4/1/2013,1,103.870002746582,,,,
5/31/2011,5/1/2013,1,103.720001220703,,,,
5/31/2011,6/1/2013,1,103.589996337891,,,,
5/31/2011,7/1/2013,1,103.389999389648,,,,
5/31/2011,8/1/2013,1,103.220001220703,,,,
5/31/2011,9/1/2013,1,103.069999694824,,,,
5/31/2011,10/1/2013,1,103,,,,
5/31/2011,11/1/2013,1,102.970001220703,,,,
5/31/2011,1/1/2014,1,102.830001831055,,,,
5/31/2011,2/1/2014,1,102.669998168945,,,,
5/31/2011,3/1/2014,1,102.529998779297,,,,
5/31/2011,4/1/2014,1,102.400001525879,,,,
5/31/2011,5/1/2014,1,102.279998779297,,,,
5/31/2011,6/1/2014,1,102.160003662109,,,,
5/31/2011,7/1/2014,1,102.050003051758,,,,
5/31/2011,8/1/2014,1,101.949996948242,,,,
5/31/2011,9/1/2014,1,101.860000610352,,,,
5/31/2011,10/1/2014,1,101.790000915527,,,,
5/31/2011,11/1/2014,1,101.730003356934,,,,
5/31/2011,12/1/2014,1,101.690002441406,,,,
5/31/2011,1/1/2015,1,101.610000610352,,,,
5/31/2011,2/1/2015,1,101.540000915527,,,,
5/31/2011,3/1/2015,1,101.480003356934,,,,
5/31/2011,4/1/2015,1,101.440002441406,,,,
5/31/2011,5/1/2015,1,101.410003662109,,,,
5/31/2011,6/1/2015,1,101.379997253418,,,,
5/31/2011,7/1/2015,1,101.349998474121,,,,
5/31/2011,8/1/2015,1,101.319999694824,,,,
5/31/2011,9/1/2015,1,101.300003051758,,,,
5/31/2011,10/1/2015,1,101.290000915527,,,,
5/31/2011,11/1/2015,1,101.290000915527,,,,
5/31/2011,12/1/2015,1,101.309997558594,,,,
5/31/2011,1/1/2016,1,101.319999694824,,,,
5/31/2011,2/1/2016,1,101.330001831055,,,,
5/31/2011,3/1/2016,1,101.349998474121,,,,
5/31/2011,4/1/2016,1,101.370002746582,,,,
5/31/2011,5/1/2016,1,101.400001525879,,,,
5/31/2011,6/1/2016,1,101.430000305176,,,,
5/31/2011,7/1/2016,1,101.459999084473,,,,
5/31/2011,8/1/2016,1,101.48999786377,,,,
5/31/2011,9/1/2016,1,101.519996643066,,,,
5/31/2011,10/1/2016,1,101.550003051758,,,,
5/31/2011,11/1/2016,1,101.580001831055,,,,
5/31/2011,12/1/2016,1,101.610000610352,,,,
5/31/2011,6/1/2017,1,101.910003662109,,,,
5/31/2011,12/1/2017,1,102.209999084473,,,,
5/31/2011,6/1/2018,1,102.529998779297,,,,
5/31/2011,12/1/2018,1,102.849998474121,,,,
5/31/2011,6/1/2019,1,103.309997558594,,,,
5/31/2011,12/1/2019,1,103.769996643066,,,,
5/31/2011,7/1/2011,1,102.699996948242,103.389999389648,99.5999984741211,318807,
5/31/2011,8/1/2011,1,103.269996643066,103.900001525879,100.230003356934,89016,
5/31/2011,9/1/2011,1,103.730003356934,104.309997558594,100.650001525879,52992,
5/31/2011,10/1/2011,1,104.089996337891,104.589996337891,101.050003051758,14914,
5/31/2011,11/1/2011,1,104.360000610352,104.809997558594,101.360000610352,7958,
5/31/2011,12/1/2011,1,104.569999694824,105.139999389648,101.75,44931,
5/31/2011,12/1/2012,1,104.73999786377,105.290000915527,102.129997253418,14541,
5/31/2011,12/1/2013,1,103,103.900001525879,100.889999389648,5116,
5/31/2011,6/1/2011,3,3.05629992485046,,,,
5/31/2011,11/1/2011,3,3.11459994316101,,,,
5/31/2011,7/1/2011,3,3.05299997329712,3.07500004768372,2.97620010375977,62735,
5/31/2011,8/1/2011,3,3.06640005111694,3.08769989013672,2.99090003967285,15271,
5/31/2011,9/1/2011,3,3.08319997787476,3.10380005836487,3.01999998092651,8435,
5/31/2011,10/1/2011,3,3.09890007972717,3.11940002441406,3.03489995002747,3067,
5/31/2011,12/1/2011,3,3.1301999092102,3.14969992637634,3.05920004844666,5094,
5/31/2011,1/1/2012,3,3.14549994468689,3.15939998626709,3.13450002670288,1422,
5/31/2011,2/1/2012,3,3.14820003509521,3.16219997406006,3.13709998130798,40,
5/31/2011,3/1/2012,3,3.1389000415802,3.15269994735718,3.12829995155334,237,
5/31/2011,4/1/2012,3,3.11710000038147,3.13129997253418,3.04900002479553,38,
5/31/2011,5/1/2012,3,3.09759998321533,,,102,
5/31/2011,6/1/2012,3,3.08340001106262,3.09640002250671,3.03449988365173,1751,
5/31/2011,7/1/2012,3,3.08290004730225,,,2,
5/31/2011,8/1/2012,3,3.0854001045227,,,2,
5/31/2011,9/1/2012,3,3.08940005302429,,,2,
5/31/2011,10/1/2012,3,3.0929000377655,,,0,
5/31/2011,11/1/2012,3,3.09640002250671,,,0,
5/31/2011,12/1/2012,3,3.09940004348755,3.0952000617981,3.09439992904663,40,
5/31/2011,1/1/2013,3,3.10190010070801,3.11999988555908,3.11999988555908,6,
5/31/2011,6/1/2011,4,3.15039992332458,,,,
5/31/2011,10/1/2011,4,2.86120009422302,,,,
5/31/2011,11/1/2011,4,2.83109998703003,,,,
5/31/2011,1/1/2012,4,2.82179999351501,,,,
5/31/2011,2/1/2012,4,2.83730006217957,,,,
5/31/2011,3/1/2012,4,2.85380005836487,,,,
5/31/2011,4/1/2012,4,2.97180008888245,,,,
5/31/2011,5/1/2012,4,2.97180008888245,,,,
5/31/2011,6/1/2012,4,2.96479988098145,,,,
5/31/2011,7/1/2012,4,2.94630002975464,,,,
5/31/2011,8/1/2012,4,2.92129993438721,,,,
5/31/2011,9/1/2012,4,2.89479994773865,,,,
5/31/2011,10/1/2012,4,2.76679992675781,,,,
5/31/2011,11/1/2012,4,2.73779988288879,,,,
5/31/2011,12/1/2012,4,2.72580003738403,,,,
5/31/2011,1/1/2013,4,2.72880005836487,,,,
5/31/2011,2/1/2013,4,2.73629999160767,,,,
5/31/2011,3/1/2013,4,2.74379992485046,,,,
5/31/2011,4/1/2013,4,2.84179997444153,,,,
5/31/2011,5/1/2013,4,2.84680008888245,,,,
5/31/2011,6/1/2013,4,2.83529996871948,,,,
5/31/2011,7/1/2013,4,2.82279992103577,,,,
5/31/2011,8/1/2013,4,2.81080007553101,,,,
5/31/2011,9/1/2013,4,2.79579997062683,,,,
5/31/2011,10/1/2013,4,2.71129989624023,,,,
5/31/2011,11/1/2013,4,2.69729995727539,,,,
5/31/2011,12/1/2013,4,2.68930006027222,,,,
5/31/2011,1/1/2014,4,2.6933000087738,,,,
5/31/2011,2/1/2014,4,2.70580005645752,,,,
5/31/2011,3/1/2014,4,2.71180009841919,,,,
5/31/2011,4/1/2014,4,2.71779990196228,,,,
5/31/2011,5/1/2014,4,2.71779990196228,,,,
5/31/2011,7/1/2011,4,3.05029988288879,3.08890008926392,3.00760006904602,55918,
5/31/2011,8/1/2011,4,3.01859998703003,3.05509996414185,2.97679996490479,23567,
5/31/2011,9/1/2011,4,2.99029994010925,3.02329993247986,2.94930005073547,12397,
5/31/2011,12/1/2011,4,2.81780004501343,2.8471999168396,2.77279996871948,4025,
6/1/2011,11/1/2011,1,102.029998779297,,,,
6/1/2011,1/1/2012,1,102.459999084473,,,,
6/1/2011,2/1/2012,1,102.610000610352,,,,
6/1/2011,3/1/2012,1,102.73999786377,,,,
6/1/2011,4/1/2012,1,102.860000610352,,,,
6/1/2011,5/1/2012,1,102.970001220703,,,,
6/1/2011,6/1/2012,1,103.069999694824,,,,
6/1/2011,7/1/2012,1,103.069999694824,,,,
6/1/2011,8/1/2012,1,102.970001220703,,,,
6/1/2011,9/1/2012,1,102.870002746582,,,,
6/1/2011,10/1/2012,1,102.809997558594,,,,
6/1/2011,11/1/2012,1,102.76000213623,,,,
6/1/2011,1/1/2013,1,102.51000213623,,,,
6/1/2011,2/1/2013,1,102.269996643066,,,,
6/1/2011,3/1/2013,1,102.099998474121,,,,
6/1/2011,4/1/2013,1,101.949996948242,,,,
6/1/2011,5/1/2013,1,101.830001831055,,,,
6/1/2011,6/1/2013,1,101.730003356934,,,,
6/1/2011,7/1/2013,1,101.529998779297,,,,
6/1/2011,8/1/2013,1,101.370002746582,,,,
6/1/2011,9/1/2013,1,101.23999786377,,,,
6/1/2011,10/1/2013,1,101.180000305176,,,,
6/1/2011,11/1/2013,1,101.160003662109,,,,
6/1/2011,12/1/2013,1,101.199996948242,,,,
6/1/2011,1/1/2014,1,101.029998779297,,,,
6/1/2011,2/1/2014,1,100.870002746582,,,,
6/1/2011,3/1/2014,1,100.730003356934,,,,
6/1/2011,4/1/2014,1,100.599998474121,,,,
6/1/2011,5/1/2014,1,100.48999786377,,,,
6/1/2011,6/1/2014,1,100.379997253418,,,,
6/1/2011,7/1/2014,1,100.279998779297,,,,
6/1/2011,8/1/2014,1,100.190002441406,,,,
6/1/2011,9/1/2014,1,100.099998474121,,,,
6/1/2011,10/1/2014,1,100.029998779297,,,,
6/1/2011,11/1/2014,1,99.9700012207031,,,,
6/1/2011,12/1/2014,1,99.9300003051758,,,,
6/1/2011,1/1/2015,1,99.8499984741211,,,,
6/1/2011,2/1/2015,1,99.7799987792969,,,,
6/1/2011,3/1/2015,1,99.7200012207031,,,,
6/1/2011,4/1/2015,1,99.6800003051758,,,,
6/1/2011,5/1/2015,1,99.6500015258789,,,,
6/1/2011,6/1/2015,1,99.620002746582,,,,
6/1/2011,7/1/2015,1,99.5899963378906,,,,
6/1/2011,8/1/2015,1,99.5699996948242,,,,
6/1/2011,9/1/2015,1,99.5500030517578,,,,
6/1/2011,10/1/2015,1,99.5400009155273,,,,
6/1/2011,11/1/2015,1,99.5400009155273,,,,
6/1/2011,12/1/2015,1,99.5599975585938,,,,
6/1/2011,1/1/2016,1,99.5699996948242,,,,
6/1/2011,2/1/2016,1,99.5800018310547,,,,
6/1/2011,3/1/2016,1,99.5999984741211,,,,
6/1/2011,4/1/2016,1,99.620002746582,,,,
6/1/2011,5/1/2016,1,99.6500015258789,,,,
6/1/2011,6/1/2016,1,99.6800003051758,,,,
6/1/2011,7/1/2016,1,99.7099990844727,,,,
6/1/2011,8/1/2016,1,99.7399978637695,,,,
6/1/2011,9/1/2016,1,99.7699966430664,,,,
6/1/2011,10/1/2016,1,99.8000030517578,,,,
6/1/2011,11/1/2016,1,99.8300018310547,,,,
6/1/2011,12/1/2016,1,99.8600006103516,,,,
6/1/2011,6/1/2017,1,100.160003662109,,,,
6/1/2011,12/1/2017,1,100.459999084473,,,,
6/1/2011,6/1/2018,1,100.779998779297,,,,
6/1/2011,12/1/2018,1,101.099998474121,,,,
6/1/2011,6/1/2019,1,101.569999694824,,,,
6/1/2011,12/1/2019,1,102.040000915527,,,,
6/1/2011,7/1/2011,1,100.290000915527,103.309997558594,99.629997253418,376412,
6/1/2011,8/1/2011,1,100.860000610352,103.879997253418,100.199996948242,83707,
6/1/2011,9/1/2011,1,101.330001831055,104.309997558594,100.699996948242,49674,
6/1/2011,10/1/2011,1,101.720001220703,104.650001525879,101.080001831055,15179,
6/1/2011,12/1/2011,1,102.279998779297,105.099998474121,101.669998168945,50793,
6/1/2011,12/1/2012,1,102.76000213623,105.199996948242,102.25,16642,
6/1/2011,9/1/2011,3,3.04099988937378,,,,
6/1/2011,11/1/2011,3,3.07480001449585,,,,
6/1/2011,1/1/2012,3,3.10730004310608,,,,
6/1/2011,2/1/2012,3,3.11050009727478,,,,
6/1/2011,3/1/2012,3,3.10139989852905,,,,
6/1/2011,4/1/2012,3,3.07979989051819,,,,
6/1/2011,5/1/2012,3,3.06030011177063,,,,
6/1/2011,6/1/2012,3,3.04609990119934,,,,
6/1/2011,7/1/2012,3,3.04609990119934,,,,
6/1/2011,8/1/2012,3,3.04909992218018,,,,
6/1/2011,9/1/2012,3,3.05310010910034,,,,
6/1/2011,10/1/2012,3,3.05710005760193,,,,
6/1/2011,11/1/2012,3,3.06060004234314,,,,
6/1/2011,12/1/2012,3,3.06410002708435,,,,
6/1/2011,1/1/2013,3,3.06660008430481,,,,
6/1/2011,7/1/2011,3,3.00869989395142,3.06459999084473,2.99160003662109,58482,
6/1/2011,8/1/2011,3,3.02329993247986,3.0783998966217,3.00620007514954,18007,
6/1/2011,10/1/2011,3,3.05789995193481,3.09680008888245,3.04139995574951,3285,
6/1/2011,12/1/2011,3,3.09109997749329,3.1414999961853,3.07450008392334,7100,
6/1/2011,9/1/2011,4,2.9310998916626,,,,
6/1/2011,11/1/2011,4,2.77769994735718,,,,
6/1/2011,1/1/2012,4,2.77040004730225,,,,
6/1/2011,2/1/2012,4,2.78649997711182,,,,
6/1/2011,3/1/2012,4,2.80329990386963,,,,
6/1/2011,4/1/2012,4,2.92030000686646,,,,
6/1/2011,5/1/2012,4,2.92009997367859,,,,
6/1/2011,6/1/2012,4,2.91310000419617,,,,
6/1/2011,7/1/2012,4,2.89459991455078,,,,
6/1/2011,8/1/2012,4,2.86960005760193,,,,
6/1/2011,9/1/2012,4,2.84330010414124,,,,
6/1/2011,10/1/2012,4,2.71600008010864,,,,
6/1/2011,11/1/2012,4,2.68700003623962,,,,
6/1/2011,12/1/2012,4,2.67499995231628,,,,
6/1/2011,1/1/2013,4,2.67799997329712,,,,
6/1/2011,2/1/2013,4,2.68549990653992,,,,
6/1/2011,3/1/2013,4,2.69300007820129,,,,
6/1/2011,4/1/2013,4,2.79099988937378,,,,
6/1/2011,5/1/2013,4,2.7960000038147,,,,
6/1/2011,6/1/2013,4,2.78449988365173,,,,
6/1/2011,7/1/2013,4,2.7720000743866,,,,
6/1/2011,8/1/2013,4,2.75999999046326,,,,
6/1/2011,9/1/2013,4,2.74499988555908,,,,
6/1/2011,10/1/2013,4,2.66050004959106,,,,
6/1/2011,11/1/2013,4,2.64650011062622,,,,
6/1/2011,12/1/2013,4,2.63849997520447,,,,
6/1/2011,1/1/2014,4,2.64249992370605,,,,
6/1/2011,2/1/2014,4,2.65499997138977,,,,
6/1/2011,3/1/2014,4,2.66100001335144,,,,
6/1/2011,4/1/2014,4,2.66700005531311,,,,
6/1/2011,5/1/2014,4,2.66950011253357,,,,
6/1/2011,6/1/2014,4,2.65949988365173,,,,
6/1/2011,7/1/2011,4,2.97729992866516,3.05749988555908,2.96849989891052,62040,
6/1/2011,8/1/2011,4,2.95409989356995,3.0288999080658,2.94490003585815,32493,
6/1/2011,10/1/2011,4,2.8060998916626,2.85949993133545,2.79579997062683,6995,
6/1/2011,12/1/2011,4,2.76550006866455,2.82890009880066,2.75219988822937,3673,
6/2/2011,1/1/2012,1,102.879997253418,,,,
6/2/2011,2/1/2012,1,103.059997558594,,,,
6/2/2011,3/1/2012,1,103.220001220703,,,,
6/2/2011,4/1/2012,1,103.379997253418,,,,
6/2/2011,5/1/2012,1,103.540000915527,,,,
6/2/2011,7/1/2012,1,103.75,,,,
6/2/2011,8/1/2012,1,103.680000305176,,,,
6/2/2011,9/1/2012,1,103.610000610352,,,,
6/2/2011,10/1/2012,1,103.550003051758,,,,
6/2/2011,11/1/2012,1,103.51000213623,,,,
6/2/2011,1/1/2013,1,103.290000915527,,,,
6/2/2011,2/1/2013,1,103.080001831055,,,,
6/2/2011,3/1/2013,1,102.919998168945,,,,
6/2/2011,4/1/2013,1,102.779998779297,,,,
6/2/2011,5/1/2013,1,102.669998168945,,,,
6/2/2011,6/1/2013,1,102.580001831055,,,,
6/2/2011,7/1/2013,1,102.389999389648,,,,
6/2/2011,8/1/2013,1,102.23999786377,,,,
6/2/2011,9/1/2013,1,102.120002746582,,,,
6/2/2011,10/1/2013,1,102.069999694824,,,,
6/2/2011,11/1/2013,1,102.059997558594,,,,
6/2/2011,12/1/2013,1,102.110000610352,,,,
6/2/2011,1/1/2014,1,101.940002441406,,,,
6/2/2011,2/1/2014,1,101.779998779297,,,,
6/2/2011,3/1/2014,1,101.639999389648,,,,
6/2/2011,4/1/2014,1,101.51000213623,,,,
6/2/2011,5/1/2014,1,101.400001525879,,,,
6/2/2011,6/1/2014,1,101.300003051758,,,,
6/2/2011,7/1/2014,1,101.209999084473,,,,
6/2/2011,8/1/2014,1,101.120002746582,,,,
6/2/2011,9/1/2014,1,101.029998779297,,,,
6/2/2011,10/1/2014,1,100.959999084473,,,,
6/2/2011,11/1/2014,1,100.900001525879,,,,
6/2/2011,12/1/2014,1,100.860000610352,,,,
6/2/2011,1/1/2015,1,100.779998779297,,,,
6/2/2011,2/1/2015,1,100.709999084473,,,,
6/2/2011,3/1/2015,1,100.650001525879,,,,
6/2/2011,4/1/2015,1,100.599998474121,,,,
6/2/2011,5/1/2015,1,100.559997558594,,,,
6/2/2011,6/1/2015,1,100.529998779297,,,,
6/2/2011,7/1/2015,1,100.5,,,,
6/2/2011,8/1/2015,1,100.470001220703,,,,
6/2/2011,9/1/2015,1,100.449996948242,,,,
6/2/2011,10/1/2015,1,100.440002441406,,,,
6/2/2011,11/1/2015,1,100.430000305176,,,,
6/2/2011,12/1/2015,1,100.449996948242,,,,
6/2/2011,1/1/2016,1,100.459999084473,,,,
6/2/2011,2/1/2016,1,100.470001220703,,,,
6/2/2011,3/1/2016,1,100.48999786377,,,,
6/2/2011,4/1/2016,1,100.51000213623,,,,
6/2/2011,5/1/2016,1,100.540000915527,,,,
6/2/2011,6/1/2016,1,100.569999694824,,,,
6/2/2011,7/1/2016,1,100.599998474121,,,,
6/2/2011,8/1/2016,1,100.629997253418,,,,
6/2/2011,9/1/2016,1,100.660003662109,,,,
6/2/2011,10/1/2016,1,100.690002441406,,,,
6/2/2011,11/1/2016,1,100.720001220703,,,,
6/2/2011,12/1/2016,1,100.75,,,,
6/2/2011,6/1/2017,1,101.050003051758,,,,
6/2/2011,12/1/2017,1,101.349998474121,,,,
6/2/2011,6/1/2018,1,101.669998168945,,,,
6/2/2011,12/1/2018,1,101.98999786377,,,,
6/2/2011,6/1/2019,1,102.459999084473,,,,
6/2/2011,12/1/2019,1,102.930000305176,,,,
6/2/2011,7/1/2011,1,100.400001525879,100.930000305176,98.4599990844727,389676,
6/2/2011,8/1/2011,1,101,101.5,99.0599975585937,118392,
6/2/2011,9/1/2011,1,101.48999786377,101.959999084473,99.620002746582,71572,
6/2/2011,10/1/2011,1,101.949996948242,102.419998168945,100,37921,
6/2/2011,11/1/2011,1,102.339996337891,102.839996337891,100.440002441406,11983,
6/2/2011,12/1/2011,1,102.660003662109,103.160003662109,100.680000305176,62789,
6/2/2011,6/1/2012,1,103.690002441406,103.849998474121,101.849998474121,20458,
6/2/2011,12/1/2012,1,103.51000213623,103.970001220703,101.620002746582,20386,
6/2/2011,1/1/2012,3,3.1431999206543,,,,
6/2/2011,2/1/2012,3,3.14619994163513,,,,
6/2/2011,3/1/2012,3,3.13669991493225,,,,
6/2/2011,4/1/2012,3,3.11479997634888,,,,
6/2/2011,5/1/2012,3,3.09479999542236,,,,
6/2/2011,7/1/2012,3,3.08080005645752,,,,
6/2/2011,8/1/2012,3,3.08380007743835,,,,
6/2/2011,9/1/2012,3,3.08780002593994,,,,
6/2/2011,10/1/2012,3,3.09179997444153,,,,
6/2/2011,11/1/2012,3,3.09529995918274,,,,
6/2/2011,12/1/2012,3,3.09879994392395,,,,
6/2/2011,1/1/2013,3,3.10130000114441,,,,
6/2/2011,7/1/2011,3,3.04390001296997,3.05699992179871,2.99449992179871,57321,
6/2/2011,8/1/2011,3,3.05839991569519,3.06669998168945,3.00920009613037,21078,
6/2/2011,9/1/2011,3,3.07669997215271,3.08410000801086,3.02880001068115,16754,
6/2/2011,10/1/2011,3,3.09489989280701,3.10459995269775,3.05029988288879,13493,
6/2/2011,11/1/2011,3,3.11159992218018,3.11999988555908,3.07139992713928,3942,
6/2/2011,12/1/2011,3,3.12730002403259,3.13969993591309,3.07809996604919,10711,
6/2/2011,6/1/2012,3,3.08030009269714,3.08279991149902,3.04229998588562,865,
6/2/2011,11/1/2011,4,2.78699994087219,,,,
6/2/2011,1/1/2012,4,2.78320002555847,,,,
6/2/2011,2/1/2012,4,2.79999995231628,,,,
6/2/2011,3/1/2012,4,2.81750011444092,,,,
6/2/2011,4/1/2012,4,2.93499994277954,,,,
6/2/2011,5/1/2012,4,2.93470001220703,,,,
6/2/2011,6/1/2012,4,2.92790007591248,,,,
6/2/2011,7/1/2012,4,2.90989995002747,,,,
6/2/2011,8/1/2012,4,2.88540005683899,,,,
6/2/2011,9/1/2012,4,2.85989999771118,,,,
6/2/2011,10/1/2012,4,2.73340010643005,,,,
6/2/2011,11/1/2012,4,2.70490002632141,,,,
6/2/2011,12/1/2012,4,2.69339990615845,,,,
6/2/2011,1/1/2013,4,2.69639992713928,,,,
6/2/2011,2/1/2013,4,2.70390009880066,,,,
6/2/2011,3/1/2013,4,2.71140003204346,,,,
6/2/2011,4/1/2013,4,2.80940008163452,,,,
6/2/2011,5/1/2013,4,2.81439995765686,,,,
6/2/2011,6/1/2013,4,2.80290007591248,,,,
6/2/2011,7/1/2013,4,2.79040002822876,,,,
6/2/2011,8/1/2013,4,2.77839994430542,,,,
6/2/2011,9/1/2013,4,2.76340007781982,,,,
6/2/2011,10/1/2013,4,2.67890000343323,,,,
6/2/2011,11/1/2013,4,2.66490006446838,,,,
6/2/2011,12/1/2013,4,2.65689992904663,,,,
6/2/2011,1/1/2014,4,2.6609001159668,,,,
6/2/2011,2/1/2014,4,2.67339992523193,,,,
6/2/2011,3/1/2014,4,2.6793999671936,,,,
6/2/2011,4/1/2014,4,2.68540000915527,,,,
6/2/2011,5/1/2014,4,2.68790006637573,,,,
6/2/2011,6/1/2014,4,2.67790007591248,,,,
6/2/2011,7/1/2011,4,2.96770000457764,3.00219988822937,2.92490005493164,63017,
6/2/2011,8/1/2011,4,2.94679999351501,2.97639989852905,2.90549993515015,34701,
6/2/2011,9/1/2011,4,2.92919993400574,2.9533998966217,2.88759994506836,18503,
6/2/2011,10/1/2011,4,2.81139993667603,2.82550001144409,2.76850008964539,11636,
6/2/2011,12/1/2011,4,2.77640008926392,2.78880000114441,2.73230004310608,4987,
6/3/2011,7/1/2011,1,100.220001220703,100.870002746582,98.120002746582,351173,
6/3/2011,8/1/2011,1,100.800003051758,101.5,98.7300033569336,96087,
6/3/2011,9/1/2011,1,101.300003051758,101.860000610352,99.2600021362305,61278,
6/3/2011,10/1/2011,1,101.76000213623,102.120002746582,99.8099975585938,22916,
6/3/2011,11/1/2011,1,102.180000305176,102.620002746582,100.300003051758,10905,
6/3/2011,12/1/2011,1,102.540000915527,103.080001831055,100.449996948242,58524,
6/3/2011,1/1/2012,1,102.779998779297,103.029998779297,100.839996337891,7971,
6/3/2011,2/1/2012,1,102.980003356934,103.069999694824,101.080001831055,6836,
6/3/2011,3/1/2012,1,103.160003662109,103.199996948242,101.080001831055,9088,
6/3/2011,4/1/2012,1,103.330001831055,103.379997253418,101.699996948242,4519,
6/3/2011,5/1/2012,1,103.5,103.080001831055,101.839996337891,2693,
6/3/2011,6/1/2012,1,103.669998168945,103.98999786377,101.900001525879,21036,
6/3/2011,7/1/2012,1,103.790000915527,103.900001525879,101.660003662109,12464,
6/3/2011,8/1/2012,1,103.73999786377,103.830001831055,101.620002746582,1900,
6/3/2011,9/1/2012,1,103.699996948242,103.730003356934,101.569999694824,971,
6/3/2011,10/1/2012,1,103.669998168945,103.730003356934,101.540000915527,288,
6/3/2011,11/1/2012,1,103.650001525879,103.699996948242,101.519996643066,565,
6/3/2011,12/1/2012,1,103.660003662109,103.809997558594,101.48999786377,19487,
6/3/2011,1/1/2013,1,103.449996948242,103.550003051758,101.279998779297,465,
6/3/2011,2/1/2013,1,103.25,103.339996337891,101.089996337891,250,
6/3/2011,3/1/2013,1,103.089996337891,103.169998168945,100.949996948242,55,
6/3/2011,4/1/2013,1,102.949996948242,103.029998779297,100.830001831055,0,
6/3/2011,5/1/2013,1,102.839996337891,102.919998168945,100.730003356934,10,
6/3/2011,6/1/2013,1,102.75,,,732,
6/3/2011,7/1/2013,1,102.569999694824,102.620002746582,100.48999786377,40,
6/3/2011,8/1/2013,1,102.419998168945,102.470001220703,100.349998474121,0,
6/3/2011,9/1/2013,1,102.300003051758,102.339996337891,100.26000213623,0,
6/3/2011,10/1/2013,1,102.25,102.290000915527,100.230003356934,0,
6/3/2011,11/1/2013,1,102.23999786377,,,0,
6/3/2011,12/1/2013,1,102.290000915527,102.410003662109,100.290000915527,4131,
6/3/2011,1/1/2014,1,102.129997253418,101.400001525879,101.400001525879,6,
6/3/2011,2/1/2014,1,101.980003356934,,,0,
6/3/2011,3/1/2014,1,101.849998474121,,,0,
6/3/2011,4/1/2014,1,101.730003356934,,,0,
6/3/2011,5/1/2014,1,101.620002746582,,,0,
6/3/2011,6/1/2014,1,101.529998779297,,,0,
6/3/2011,7/1/2014,1,101.440002441406,,,0,
6/3/2011,8/1/2014,1,101.360000610352,,,0,
6/3/2011,9/1/2014,1,101.279998779297,,,0,
6/3/2011,10/1/2014,1,101.220001220703,,,0,
6/3/2011,11/1/2014,1,101.169998168945,,,0,
6/3/2011,12/1/2014,1,101.139999389648,100.830001831055,99.1900024414062,1676,
6/3/2011,1/1/2015,1,101.059997558594,,,0,
6/3/2011,2/1/2015,1,100.98999786377,,,0,
6/3/2011,3/1/2015,1,100.930000305176,,,0,
6/3/2011,4/1/2015,1,100.889999389648,,,0,
6/3/2011,5/1/2015,1,100.849998474121,,,0,
6/3/2011,6/1/2015,1,100.819999694824,,,0,
6/3/2011,7/1/2015,1,100.790000915527,,,0,
6/3/2011,8/1/2015,1,100.76000213623,,,0,
6/3/2011,9/1/2015,1,100.73999786377,,,0,
6/3/2011,10/1/2015,1,100.730003356934,,,0,
6/3/2011,11/1/2015,1,100.730003356934,,,0,
6/3/2011,12/1/2015,1,100.75,100.75,98.9899978637695,690,
6/3/2011,1/1/2016,1,100.76000213623,,,0,
6/3/2011,2/1/2016,1,100.769996643066,,,0,
6/3/2011,3/1/2016,1,100.790000915527,,,0,
6/3/2011,4/1/2016,1,100.809997558594,,,0,
6/3/2011,5/1/2016,1,100.839996337891,,,0,
6/3/2011,6/1/2016,1,100.870002746582,,,0,
6/3/2011,7/1/2016,1,100.900001525879,,,0,
6/3/2011,8/1/2016,1,100.930000305176,,,0,
6/3/2011,9/1/2016,1,100.959999084473,,,0,
6/3/2011,10/1/2016,1,100.98999786377,,,0,
6/3/2011,11/1/2016,1,101.019996643066,,,0,
6/3/2011,12/1/2016,1,101.050003051758,,99.3499984741211,184,
6/3/2011,6/1/2017,1,101.349998474121,,,0,
6/3/2011,12/1/2017,1,101.650001525879,,100.150001525879,0,
6/3/2011,6/1/2018,1,101.970001220703,,,0,
6/3/2011,12/1/2018,1,102.290000915527,,101.610000610352,0,
6/3/2011,6/1/2019,1,102.76000213623,,,0,
6/3/2011,12/1/2019,1,103.230003356934,,,0,
6/3/2011,9/1/2011,3,3.08800005912781,,,,
6/3/2011,11/1/2011,3,3.12109994888306,,,,
6/3/2011,1/1/2012,3,3.15100002288818,,,,
6/3/2011,2/1/2012,3,3.15339994430542,,,,
6/3/2011,3/1/2012,3,3.1431999206543,,,,
6/3/2011,4/1/2012,3,3.12089991569519,,,,
6/3/2011,5/1/2012,3,3.10060000419617,,,,
6/3/2011,6/1/2012,3,3.08610010147095,,,,
6/3/2011,7/1/2012,3,3.08660006523132,,,,
6/3/2011,8/1/2012,3,3.08960008621216,,,,
6/3/2011,9/1/2012,3,3.09360003471375,,,,
6/3/2011,10/1/2012,3,3.09759998321533,,,,
6/3/2011,11/1/2012,3,3.10109996795654,,,,
6/3/2011,12/1/2012,3,3.10459995269775,,,,
6/3/2011,1/1/2013,3,3.10710000991821,,,,
6/3/2011,7/1/2011,3,3.0566999912262,3.06909990310669,2.98519992828369,55730,
6/3/2011,8/1/2011,3,3.07030010223389,3.082200050354,3,22398,
6/3/2011,10/1/2011,3,3.10549998283386,3.11520004272461,3.04200005531311,6805,
6/3/2011,12/1/2011,3,3.13590002059937,3.146399974823,3.07010006904602,9163,
6/3/2011,9/1/2011,4,2.94530010223389,,,,
6/3/2011,11/1/2011,4,2.79839992523193,,,,
6/3/2011,1/1/2012,4,2.79390001296997,,,,
6/3/2011,2/1/2012,4,2.81060004234314,,,,
6/3/2011,3/1/2012,4,2.8283998966217,,,,
6/3/2011,4/1/2012,4,2.94539999961853,,,,
6/3/2011,5/1/2012,4,2.94539999961853,,,,
6/3/2011,6/1/2012,4,2.93939995765686,,,,
6/3/2011,7/1/2012,4,2.92140007019043,,,,
6/3/2011,8/1/2012,4,2.89709997177124,,,,
6/3/2011,9/1/2012,4,2.87210011482239,,,,
6/3/2011,10/1/2012,4,2.74609994888306,,,,
6/3/2011,11/1/2012,4,2.71810007095337,,,,
6/3/2011,12/1/2012,4,2.70700001716614,,,,
6/3/2011,1/1/2013,4,2.71199989318848,,,,
6/3/2011,2/1/2013,4,2.72149991989136,,,,
6/3/2011,3/1/2013,4,2.73099994659424,,,,
6/3/2011,4/1/2013,4,2.83150005340576,,,,
6/3/2011,5/1/2013,4,2.83850002288818,,,,
6/3/2011,6/1/2013,4,2.82699990272522,,,,
6/3/2011,7/1/2013,4,2.81450009346008,,,,
6/3/2011,8/1/2013,4,2.80250000953674,,,,
6/3/2011,9/1/2013,4,2.78749990463257,,,,
6/3/2011,10/1/2013,4,2.70300006866455,,,,
6/3/2011,11/1/2013,4,2.68899989128113,,,,
6/3/2011,12/1/2013,4,2.68099999427795,,,,
6/3/2011,1/1/2014,4,2.68499994277954,,,,
6/3/2011,2/1/2014,4,2.69749999046326,,,,
6/3/2011,3/1/2014,4,2.70350003242493,,,,
6/3/2011,4/1/2014,4,2.7095000743866,,,,
6/3/2011,5/1/2014,4,2.71199989318848,,,,
6/3/2011,6/1/2014,4,2.70199990272522,,,,
6/3/2011,7/1/2011,4,2.99309992790222,3.00410008430481,2.92000007629395,43275,
6/3/2011,8/1/2011,4,2.96560001373291,2.97410011291504,2.89919996261597,21739,
6/3/2011,10/1/2011,4,2.82509994506836,2.82949995994568,2.76570010185242,6418,
6/3/2011,12/1/2011,4,2.78699994087219,2.79119992256165,2.73020005226135,2760,
6/6/2011,11/1/2011,1,100.959999084473,,,,
6/6/2011,2/1/2012,1,101.75,,,,
6/6/2011,3/1/2012,1,101.940002441406,,,,
6/6/2011,4/1/2012,1,102.129997253418,,,,
6/6/2011,5/1/2012,1,102.319999694824,,,,
6/6/2011,6/1/2012,1,102.51000213623,,,,
6/6/2011,7/1/2012,1,102.639999389648,,,,
6/6/2011,8/1/2012,1,102.610000610352,,,,
6/6/2011,9/1/2012,1,102.580001831055,,,,
6/6/2011,10/1/2012,1,102.559997558594,,,,
6/6/2011,11/1/2012,1,102.540000915527,,,,
6/6/2011,1/1/2013,1,102.360000610352,,,,
6/6/2011,2/1/2013,1,102.169998168945,,,,
6/6/2011,3/1/2013,1,102.019996643066,,,,
6/6/2011,4/1/2013,1,101.900001525879,,,,
6/6/2011,5/1/2013,1,101.809997558594,,,,
6/6/2011,6/1/2013,1,101.720001220703,,,,
6/6/2011,7/1/2013,1,101.559997558594,,,,
6/6/2011,8/1/2013,1,101.430000305176,,,,
6/6/2011,9/1/2013,1,101.330001831055,,,,
6/6/2011,10/1/2013,1,101.300003051758,,,,
6/6/2011,11/1/2013,1,101.309997558594,,,,
6/6/2011,12/1/2013,1,101.379997253418,,,,
6/6/2011,1/1/2014,1,101.220001220703,,,,
6/6/2011,2/1/2014,1,101.080001831055,,,,
6/6/2011,3/1/2014,1,100.959999084473,,,,
6/6/2011,4/1/2014,1,100.849998474121,,,,
6/6/2011,5/1/2014,1,100.75,,,,
6/6/2011,6/1/2014,1,100.669998168945,,,,
6/6/2011,7/1/2014,1,100.589996337891,,,,
6/6/2011,8/1/2014,1,100.51000213623,,,,
6/6/2011,9/1/2014,1,100.440002441406,,,,
6/6/2011,10/1/2014,1,100.389999389648,,,,
6/6/2011,11/1/2014,1,100.349998474121,,,,
6/6/2011,12/1/2014,1,100.330001831055,,,,
6/6/2011,1/1/2015,1,100.25,,,,
6/6/2011,2/1/2015,1,100.180000305176,,,,
6/6/2011,3/1/2015,1,100.129997253418,,,,
6/6/2011,4/1/2015,1,100.089996337891,,,,
6/6/2011,5/1/2015,1,100.059997558594,,,,
6/6/2011,6/1/2015,1,100.029998779297,,,,
6/6/2011,7/1/2015,1,100.01000213623,,,,
6/6/2011,8/1/2015,1,99.9899978637695,,,,
6/6/2011,9/1/2015,1,99.9700012207031,,,,
6/6/2011,10/1/2015,1,99.9599990844727,,,,
6/6/2011,11/1/2015,1,99.9599990844727,,,,
6/6/2011,12/1/2015,1,99.9800033569336,,,,
6/6/2011,1/1/2016,1,99.9899978637695,,,,
6/6/2011,2/1/2016,1,100,,,,
6/6/2011,3/1/2016,1,100.019996643066,,,,
6/6/2011,4/1/2016,1,100.040000915527,,,,
6/6/2011,5/1/2016,1,100.069999694824,,,,
6/6/2011,6/1/2016,1,100.099998474121,,,,
6/6/2011,7/1/2016,1,100.129997253418,,,,
6/6/2011,8/1/2016,1,100.160003662109,,,,
6/6/2011,9/1/2016,1,100.190002441406,,,,
6/6/2011,10/1/2016,1,100.220001220703,,,,
6/6/2011,11/1/2016,1,100.25,,,,
6/6/2011,12/1/2016,1,100.279998779297,,,,
6/6/2011,6/1/2017,1,100.580001831055,,,,
6/6/2011,12/1/2017,1,100.879997253418,,,,
6/6/2011,6/1/2018,1,101.199996948242,,,,
6/6/2011,12/1/2018,1,101.519996643066,,,,
6/6/2011,6/1/2019,1,101.98999786377,,,,
6/6/2011,12/1/2019,1,102.459999084473,,,,
6/6/2011,7/1/2011,1,99.0100021362305,100.680000305176,98.5500030517578,289347,
6/6/2011,8/1/2011,1,99.5999984741211,101.180000305176,99.1500015258789,68230,
6/6/2011,9/1/2011,1,100.110000610352,101.76000213623,99.6800003051758,37955,
6/6/2011,10/1/2011,1,100.559997558594,102.099998474121,100.110000610352,16420,
6/6/2011,12/1/2011,1,101.309997558594,102.699996948242,100.860000610352,33097,
6/6/2011,1/1/2012,1,101.550003051758,102.440002441406,101.110000610352,3865,
6/6/2011,12/1/2012,1,102.559997558594,103.790000915527,102.059997558594,10209,
6/6/2011,10/1/2011,3,3.0676999092102,,,,
6/6/2011,11/1/2011,3,3.08319997787476,,,,
6/6/2011,7/1/2011,3,3.01740002632141,3.06800007820129,3.00469994544983,51754,
6/6/2011,8/1/2011,3,3.03200006484985,3.07760000228882,3.01979994773865,18972,
6/6/2011,9/1/2011,3,3.05019998550415,3.08800005912781,3.0378999710083,11345,
6/6/2011,12/1/2011,3,3.09750008583069,3.13800001144409,3.08579993247986,10156,
6/6/2011,1/1/2012,3,3.11209988594055,3.14070010185242,3.12269997596741,1978,
6/6/2011,2/1/2012,3,3.11380004882812,3.14949989318848,3.10710000991821,1862,
6/6/2011,3/1/2012,3,3.1029999256134,3.13840007781982,3.09770011901855,1124,
6/6/2011,4/1/2012,3,3.08019995689392,3.09999990463257,3.07800006866455,135,
6/6/2011,5/1/2012,3,3.05890011787415,3.07249999046326,3.07249999046326,179,
6/6/2011,6/1/2012,3,3.04390001296997,3.08809995651245,3.03999996185303,1076,
6/6/2011,7/1/2012,3,3.04489994049072,,,43,
6/6/2011,8/1/2012,3,3.04839992523193,,,0,
6/6/2011,9/1/2012,3,3.05290007591248,,,0,
6/6/2011,10/1/2012,3,3.05739998817444,,,0,
6/6/2011,11/1/2012,3,3.06089997291565,,,4,
6/6/2011,12/1/2012,3,3.06439995765686,,3.09120011329651,218,
6/6/2011,1/1/2013,3,3.06690001487732,,3.08699989318848,0,
6/6/2011,11/1/2011,4,2.76449990272522,,,,
6/6/2011,12/1/2011,4,2.75349998474121,,,,
6/6/2011,1/1/2012,4,2.75979995727539,,,,
6/6/2011,2/1/2012,4,2.77649998664856,,,,
6/6/2011,3/1/2012,4,2.7943000793457,,,,
6/6/2011,4/1/2012,4,2.91170001029968,,,,
6/6/2011,5/1/2012,4,2.91170001029968,,,,
6/6/2011,6/1/2012,4,2.90619993209839,,,,
6/6/2011,7/1/2012,4,2.88870000839233,,,,
6/6/2011,8/1/2012,4,2.86500000953674,,,,
6/6/2011,9/1/2012,4,2.84100008010864,,,,
6/6/2011,10/1/2012,4,2.71600008010864,,,,
6/6/2011,11/1/2012,4,2.68899989128113,,,,
6/6/2011,12/1/2012,4,2.6784999370575,,,,
6/6/2011,1/1/2013,4,2.68350005149841,,,,
6/6/2011,2/1/2013,4,2.69300007820129,,,,
6/6/2011,3/1/2013,4,2.70250010490417,,,,
6/6/2011,4/1/2013,4,2.80299997329712,,,,
6/6/2011,5/1/2013,4,2.80999994277954,,,,
6/6/2011,6/1/2013,4,2.79850006103516,,,,
6/6/2011,7/1/2013,4,2.78600001335144,,,,
6/6/2011,8/1/2013,4,2.7739999294281,,,,
6/6/2011,9/1/2013,4,2.7590000629425,,,,
6/6/2011,10/1/2013,4,2.67449998855591,,,,
6/6/2011,11/1/2013,4,2.66050004959106,,,,
6/6/2011,12/1/2013,4,2.65249991416931,,,,
6/6/2011,1/1/2014,4,2.65650010108948,,,,
6/6/2011,2/1/2014,4,2.66899991035461,,,,
6/6/2011,3/1/2014,4,2.67499995231628,,,,
6/6/2011,4/1/2014,4,2.68099999427795,,,,
6/6/2011,5/1/2014,4,2.68350005149841,,,,
6/6/2011,6/1/2014,4,2.67350006103516,,,,
6/6/2011,7/1/2011,4,2.94989991188049,3.0164999961853,2.93799996376038,42221,
6/6/2011,8/1/2011,4,2.92670011520386,2.97510004043579,2.91470003128052,26958,
6/6/2011,9/1/2011,4,2.90829992294312,2.94869995117187,2.89779996871948,13815,
6/6/2011,10/1/2011,4,2.79010009765625,2.82620000839233,2.77950000762939,5296,
6/7/2011,4/1/2012,1,102.419998168945,,,,
6/7/2011,7/1/2012,1,103.029998779297,,,,
6/7/2011,8/1/2012,1,103.080001831055,,,,
6/7/2011,9/1/2012,1,103.110000610352,,,,
6/7/2011,10/1/2012,1,103.150001525879,,,,
6/7/2011,11/1/2012,1,103.190002441406,,,,
6/7/2011,1/1/2013,1,103.099998474121,,,,
6/7/2011,2/1/2013,1,102.940002441406,,,,
6/7/2011,3/1/2013,1,102.819999694824,,,,
6/7/2011,4/1/2013,1,102.73999786377,,,,
6/7/2011,5/1/2013,1,102.669998168945,,,,
6/7/2011,6/1/2013,1,102.610000610352,,,,
6/7/2011,7/1/2013,1,102.470001220703,,,,
6/7/2011,8/1/2013,1,102.379997253418,,,,
6/7/2011,9/1/2013,1,102.309997558594,,,,
6/7/2011,10/1/2013,1,102.309997558594,,,,
6/7/2011,11/1/2013,1,102.349998474121,,,,
6/7/2011,1/1/2014,1,102.309997558594,,,,
6/7/2011,2/1/2014,1,102.180000305176,,,,
6/7/2011,3/1/2014,1,102.089996337891,,,,
6/7/2011,4/1/2014,1,102.01000213623,,,,
6/7/2011,5/1/2014,1,101.949996948242,,,,
6/7/2011,6/1/2014,1,101.900001525879,,,,
6/7/2011,7/1/2014,1,101.849998474121,,,,
6/7/2011,8/1/2014,1,101.809997558594,,,,
6/7/2011,9/1/2014,1,101.769996643066,,,,
6/7/2011,10/1/2014,1,101.75,,,,
6/7/2011,11/1/2014,1,101.73999786377,,,,
6/7/2011,12/1/2014,1,101.75,,,,
6/7/2011,1/1/2015,1,101.690002441406,,,,
6/7/2011,2/1/2015,1,101.639999389648,,,,
6/7/2011,3/1/2015,1,101.610000610352,,,,
6/7/2011,4/1/2015,1,101.589996337891,,,,
6/7/2011,5/1/2015,1,101.580001831055,,,,
6/7/2011,6/1/2015,1,101.569999694824,,,,
6/7/2011,7/1/2015,1,101.569999694824,,,,
6/7/2011,8/1/2015,1,101.569999694824,,,,
6/7/2011,9/1/2015,1,101.569999694824,,,,
6/7/2011,10/1/2015,1,101.580001831055,,,,
6/7/2011,11/1/2015,1,101.599998474121,,,,
6/7/2011,12/1/2015,1,101.639999389648,,,,
6/7/2011,1/1/2016,1,101.660003662109,,,,
6/7/2011,2/1/2016,1,101.680000305176,,,,
6/7/2011,3/1/2016,1,101.709999084473,,,,
6/7/2011,4/1/2016,1,101.73999786377,,,,
6/7/2011,5/1/2016,1,101.769996643066,,,,
6/7/2011,6/1/2016,1,101.800003051758,,,,
6/7/2011,7/1/2016,1,101.830001831055,,,,
6/7/2011,8/1/2016,1,101.870002746582,,,,
6/7/2011,9/1/2016,1,101.910003662109,,,,
6/7/2011,10/1/2016,1,101.949996948242,,,,
6/7/2011,11/1/2016,1,101.98999786377,,,,
6/7/2011,12/1/2016,1,102.029998779297,,,,
6/7/2011,6/1/2017,1,102.330001831055,,,,
6/7/2011,12/1/2017,1,102.629997253418,,,,
6/7/2011,6/1/2018,1,102.949996948242,,,,
6/7/2011,12/1/2018,1,103.269996643066,,,,
6/7/2011,6/1/2019,1,103.73999786377,,,,
6/7/2011,12/1/2019,1,104.209999084473,,,,
6/7/2011,7/1/2011,1,99.0899963378906,99.75,97.7399978637695,416538,
6/7/2011,8/1/2011,1,99.6900024414063,100.300003051758,98.3499984741211,139775,
6/7/2011,9/1/2011,1,100.230003356934,100.809997558594,98.8899993896484,72518,
6/7/2011,10/1/2011,1,100.709999084473,101.220001220703,99.379997253418,29669,
6/7/2011,11/1/2011,1,101.150001525879,101.669998168945,99.7600021362305,18943,
6/7/2011,12/1/2011,1,101.51000213623,102.059997558594,100.150001525879,62291,
6/7/2011,1/1/2012,1,101.76000213623,102.319999694824,100.470001220703,12566,
6/7/2011,2/1/2012,1,101.98999786377,102.5,100.690002441406,6369,
6/7/2011,3/1/2012,1,102.209999084473,102.599998474121,100.900001525879,7276,
6/7/2011,5/1/2012,1,102.639999389648,102.959999084473,101.569999694824,4374,
6/7/2011,6/1/2012,1,102.860000610352,103.23999786377,101.5,23689,
6/7/2011,12/1/2012,1,103.269996643066,103.730003356934,101.849998474121,31426,
6/7/2011,12/1/2013,1,102.449996948242,102.889999389648,100.75,13037,
6/7/2011,11/1/2011,3,3.14350008964539,,,,
6/7/2011,1/1/2012,3,3.17350006103516,,,,
6/7/2011,2/1/2012,3,3.17569994926453,,,,
6/7/2011,3/1/2012,3,3.16479992866516,,,,
6/7/2011,4/1/2012,3,3.14170002937317,,,,
6/7/2011,5/1/2012,3,3.1201000213623,,,,
6/7/2011,6/1/2012,3,3.10549998283386,,,,
6/7/2011,7/1/2012,3,3.10649991035461,,,,
6/7/2011,8/1/2012,3,3.11050009727478,,,,
6/7/2011,9/1/2012,3,3.11549997329712,,,,
6/7/2011,10/1/2012,3,3.12050008773804,,,,
6/7/2011,11/1/2012,3,3.125,,,,
6/7/2011,12/1/2012,3,3.12949991226196,,,,
6/7/2011,1/1/2013,3,3.13199996948242,,,,
6/7/2011,7/1/2011,3,3.07699990272522,3.09500002861023,3.00149989128113,61054,
6/7/2011,8/1/2011,3,3.09120011329651,3.10820007324219,3.01729989051819,23465,
6/7/2011,9/1/2011,3,3.10929989814758,3.1243999004364,3.04229998588562,15859,
6/7/2011,10/1/2011,3,3.12709999084473,3.1414999961853,3.0683000087738,6313,
6/7/2011,12/1/2011,3,3.15829992294312,3.17479991912842,3.08229994773865,8230,
6/7/2011,2/1/2012,4,2.83240008354187,,,,
6/7/2011,3/1/2012,4,2.85030007362366,,,,
6/7/2011,4/1/2012,4,2.96849989891052,,,,
6/7/2011,5/1/2012,4,2.96810007095337,,,,
6/7/2011,6/1/2012,4,2.96259999275208,,,,
6/7/2011,7/1/2012,4,2.9456000328064,,,,
6/7/2011,8/1/2012,4,2.92239999771118,,,,
6/7/2011,9/1/2012,4,2.89890003204346,,,,
6/7/2011,10/1/2012,4,2.77589988708496,,,,
6/7/2011,11/1/2012,4,2.7493999004364,,,,
6/7/2011,12/1/2012,4,2.73939990997314,,,,
6/7/2011,1/1/2013,4,2.74440002441406,,,,
6/7/2011,2/1/2013,4,2.75390005111694,,,,
6/7/2011,3/1/2013,4,2.76340007781982,,,,
6/7/2011,4/1/2013,4,2.86389994621277,,,,
6/7/2011,5/1/2013,4,2.87089991569519,,,,
6/7/2011,6/1/2013,4,2.85940003395081,,,,
6/7/2011,7/1/2013,4,2.84689998626709,,,,
6/7/2011,8/1/2013,4,2.83489990234375,,,,
6/7/2011,9/1/2013,4,2.81990003585815,,,,
6/7/2011,10/1/2013,4,2.73539996147156,,,,
6/7/2011,11/1/2013,4,2.72140002250671,,,,
6/7/2011,12/1/2013,4,2.71339988708496,,,,
6/7/2011,1/1/2014,4,2.71740007400513,,,,
6/7/2011,2/1/2014,4,2.72989988327026,,,,
6/7/2011,3/1/2014,4,2.73589992523193,,,,
6/7/2011,4/1/2014,4,2.7418999671936,,,,
6/7/2011,5/1/2014,4,2.74440002441406,,,,
6/7/2011,6/1/2014,4,2.73440003395081,,,,
6/7/2011,7/1/2011,4,2.9918999671936,3.00219988822937,2.92840003967285,60738,
6/7/2011,8/1/2011,4,2.97519993782043,2.98469996452332,2.9070999622345,37131,
6/7/2011,9/1/2011,4,2.95930004119873,2.96840000152588,2.89030003547668,23620,
6/7/2011,10/1/2011,4,2.84360003471375,2.8510000705719,2.77589988708496,9840,
6/7/2011,11/1/2011,4,2.8199999332428,2.82399988174438,2.76950001716614,6526,
6/7/2011,12/1/2011,4,2.80940008163452,2.81710004806519,2.73519992828369,7225,
6/7/2011,1/1/2012,4,2.81559991836548,2.82130002975464,2.7467999458313,1058,
6/8/2011,1/1/2012,1,103.129997253418,,,,
6/8/2011,3/1/2012,1,103.550003051758,,,,
6/8/2011,5/1/2012,1,103.959999084473,,,,
6/8/2011,6/1/2012,1,104.139999389648,,,,
6/8/2011,7/1/2012,1,104.290000915527,,,,
6/8/2011,8/1/2012,1,104.309997558594,,,,
6/8/2011,9/1/2012,1,104.309997558594,,,,
6/8/2011,10/1/2012,1,104.319999694824,,,,
6/8/2011,11/1/2012,1,104.339996337891,,,,
6/8/2011,12/1/2012,1,104.389999389648,,,,
6/8/2011,1/1/2013,1,104.199996948242,,,,
6/8/2011,2/1/2013,1,104.019996643066,,,,
6/8/2011,3/1/2013,1,103.879997253418,,,,
6/8/2011,4/1/2013,1,103.779998779297,,,,
6/8/2011,5/1/2013,1,103.690002441406,,,,
6/8/2011,6/1/2013,1,103.610000610352,,,,
6/8/2011,7/1/2013,1,103.449996948242,,,,
6/8/2011,8/1/2013,1,103.339996337891,,,,
6/8/2011,9/1/2013,1,103.25,,,,
6/8/2011,10/1/2013,1,103.230003356934,,,,
6/8/2011,11/1/2013,1,103.26000213623,,,,
6/8/2011,1/1/2014,1,103.180000305176,,,,
6/8/2011,2/1/2014,1,103.050003051758,,,,
6/8/2011,3/1/2014,1,102.959999084473,,,,
6/8/2011,4/1/2014,1,102.879997253418,,,,
6/8/2011,5/1/2014,1,102.819999694824,,,,
6/8/2011,6/1/2014,1,102.76000213623,,,,
6/8/2011,7/1/2014,1,102.709999084473,,,,
6/8/2011,8/1/2014,1,102.660003662109,,,,
6/8/2011,9/1/2014,1,102.620002746582,,,,
6/8/2011,10/1/2014,1,102.599998474121,,,,
6/8/2011,11/1/2014,1,102.589996337891,,,,
6/8/2011,12/1/2014,1,102.599998474121,,,,
6/8/2011,1/1/2015,1,102.550003051758,,,,
6/8/2011,2/1/2015,1,102.51000213623,,,,
6/8/2011,3/1/2015,1,102.48999786377,,,,
6/8/2011,4/1/2015,1,102.470001220703,,,,
6/8/2011,5/1/2015,1,102.459999084473,,,,
6/8/2011,6/1/2015,1,102.459999084473,,,,
6/8/2011,7/1/2015,1,102.459999084473,,,,
6/8/2011,8/1/2015,1,102.470001220703,,,,
6/8/2011,9/1/2015,1,102.480003356934,,,,
6/8/2011,10/1/2015,1,102.5,,,,
6/8/2011,11/1/2015,1,102.529998779297,,,,
6/8/2011,12/1/2015,1,102.569999694824,,,,
6/8/2011,1/1/2016,1,102.589996337891,,,,
6/8/2011,2/1/2016,1,102.610000610352,,,,
6/8/2011,3/1/2016,1,102.629997253418,,,,
6/8/2011,4/1/2016,1,102.660003662109,,,,
6/8/2011,5/1/2016,1,102.690002441406,,,,
6/8/2011,6/1/2016,1,102.720001220703,,,,
6/8/2011,7/1/2016,1,102.75,,,,
6/8/2011,8/1/2016,1,102.779998779297,,,,
6/8/2011,9/1/2016,1,102.809997558594,,,,
6/8/2011,10/1/2016,1,102.839996337891,,,,
6/8/2011,11/1/2016,1,102.879997253418,,,,
6/8/2011,12/1/2016,1,102.919998168945,,,,
6/8/2011,6/1/2017,1,103.220001220703,,,,
6/8/2011,12/1/2017,1,103.519996643066,,,,
6/8/2011,6/1/2018,1,103.839996337891,,,,
6/8/2011,12/1/2018,1,104.160003662109,,,,
6/8/2011,6/1/2019,1,104.639999389648,,,,
6/8/2011,12/1/2019,1,105.120002746582,,,,
6/8/2011,7/1/2011,1,100.73999786377,101.889999389648,98.0199966430664,488064,
6/8/2011,8/1/2011,1,101.290000915527,102.410003662109,98.6100006103516,160414,
6/8/2011,9/1/2011,1,101.779998779297,102.800003051758,99.1600036621094,96176,
6/8/2011,10/1/2011,1,102.220001220703,103.169998168945,99.6399993896484,40354,
6/8/2011,11/1/2011,1,102.610000610352,103.5,100.050003051758,25446,
6/8/2011,12/1/2011,1,102.910003662109,103.800003051758,100.400001525879,79425,
6/8/2011,2/1/2012,1,103.339996337891,104.160003662109,100.900001525879,11421,
6/8/2011,4/1/2012,1,103.76000213623,104.400001525879,101.459999084473,10666,
6/8/2011,12/1/2013,1,103.330001831055,103.819999694824,101.370002746582,12822,
6/8/2011,10/1/2011,3,3.14429998397827,,,,
6/8/2011,1/1/2012,3,3.19289994239807,,,,
6/8/2011,2/1/2012,3,3.19519996643066,,,,
6/8/2011,3/1/2012,3,3.1842999458313,,,,
6/8/2011,4/1/2012,3,3.16109991073608,,,,
6/8/2011,5/1/2012,3,3.13899993896484,,,,
6/8/2011,6/1/2012,3,3.12479996681213,,,,
6/8/2011,7/1/2012,3,3.12579989433289,,,,
6/8/2011,8/1/2012,3,3.12980008125305,,,,
6/8/2011,9/1/2012,3,3.13479995727539,,,,
6/8/2011,10/1/2012,3,3.13980007171631,,,,
6/8/2011,11/1/2012,3,3.14429998397827,,,,
6/8/2011,12/1/2012,3,3.14879989624023,,,,
6/8/2011,1/1/2013,3,3.15129995346069,,,,
6/8/2011,7/1/2011,3,3.09369993209839,3.11299991607666,3.04299998283386,59307,
6/8/2011,8/1/2011,3,3.10809993743896,3.12660002708435,3.05789995193481,23251,
6/8/2011,9/1/2011,3,3.12649989128113,3.14129996299744,3.07649993896484,14112,
6/8/2011,11/1/2011,3,3.16140007972717,3.17510008811951,3.15529990196228,4175,
6/8/2011,12/1/2011,3,3.17700004577637,3.1907000541687,3.12649989128113,7784,
6/8/2011,9/1/2011,4,2.95519995689392,,,,
6/8/2011,11/1/2011,4,2.82780003547668,,,,
6/8/2011,12/1/2011,4,2.81820011138916,,,,
6/8/2011,1/1/2012,4,2.82520008087158,,,,
6/8/2011,2/1/2012,4,2.84270000457764,,,,
6/8/2011,3/1/2012,4,2.86150002479553,,,,
6/8/2011,4/1/2012,4,2.97900009155273,,,,
6/8/2011,5/1/2012,4,2.97880005836487,,,,
6/8/2011,6/1/2012,4,2.97379994392395,,,,
6/8/2011,7/1/2012,4,2.9563000202179,,,,
6/8/2011,8/1/2012,4,2.93269991874695,,,,
6/8/2011,9/1/2012,4,2.90869998931885,,,,
6/8/2011,10/1/2012,4,2.78520011901855,,,,
6/8/2011,11/1/2012,4,2.75819993019104,,,,
6/8/2011,12/1/2012,4,2.74819993972778,,,,
6/8/2011,1/1/2013,4,2.7532000541687,,,,
6/8/2011,2/1/2013,4,2.76270008087158,,,,
6/8/2011,3/1/2013,4,2.77220010757446,,,,
6/8/2011,4/1/2013,4,2.87269997596741,,,,
6/8/2011,5/1/2013,4,2.87969994544983,,,,
6/8/2011,6/1/2013,4,2.86820006370544,,,,
6/8/2011,7/1/2013,4,2.85570001602173,,,,
6/8/2011,8/1/2013,4,2.84369993209839,,,,
6/8/2011,9/1/2013,4,2.82870006561279,,,,
6/8/2011,10/1/2013,4,2.7441999912262,,,,
6/8/2011,11/1/2013,4,2.73020005226135,,,,
6/8/2011,12/1/2013,4,2.7221999168396,,,,
6/8/2011,1/1/2014,4,2.72620010375977,,,,
6/8/2011,2/1/2014,4,2.7386999130249,,,,
6/8/2011,3/1/2014,4,2.74469995498657,,,,
6/8/2011,4/1/2014,4,2.75069999694824,,,,
6/8/2011,5/1/2014,4,2.7532000541687,,,,
6/8/2011,6/1/2014,4,2.74320006370544,,,,
6/8/2011,7/1/2011,4,2.97869992256165,3.02649998664856,2.96230006217957,56909,
6/8/2011,8/1/2011,4,2.96539998054504,3.00859999656677,2.9449999332428,36463,
6/8/2011,10/1/2011,4,2.84770011901855,2.87299990653992,2.81349992752075,11590,
6/9/2011,1/1/2012,1,104,,,,
6/9/2011,2/1/2012,1,104.160003662109,,,,
6/9/2011,3/1/2012,1,104.309997558594,,,,
6/9/2011,4/1/2012,1,104.430000305176,,,,
6/9/2011,5/1/2012,1,104.529998779297,,,,
6/9/2011,6/1/2012,1,104.629997253418,,,,
6/9/2011,7/1/2012,1,104.690002441406,,,,
6/9/2011,8/1/2012,1,104.620002746582,,,,
6/9/2011,9/1/2012,1,104.540000915527,,,,
6/9/2011,10/1/2012,1,104.48999786377,,,,
6/9/2011,11/1/2012,1,104.459999084473,,,,
6/9/2011,1/1/2013,1,104.230003356934,,,,
6/9/2011,2/1/2013,1,104,,,,
6/9/2011,3/1/2013,1,103.800003051758,,,,
6/9/2011,4/1/2013,1,103.639999389648,,,,
6/9/2011,5/1/2013,1,103.48999786377,,,,
6/9/2011,6/1/2013,1,103.349998474121,,,,
6/9/2011,7/1/2013,1,103.129997253418,,,,
6/9/2011,8/1/2013,1,102.970001220703,,,,
6/9/2011,9/1/2013,1,102.830001831055,,,,
6/9/2011,10/1/2013,1,102.76000213623,,,,
6/9/2011,11/1/2013,1,102.730003356934,,,,
6/9/2011,12/1/2013,1,102.75,,,,
6/9/2011,1/1/2014,1,102.559997558594,,,,
6/9/2011,2/1/2014,1,102.389999389648,,,,
6/9/2011,3/1/2014,1,102.25,,,,
6/9/2011,4/1/2014,1,102.120002746582,,,,
6/9/2011,5/1/2014,1,102.01000213623,,,,
6/9/2011,6/1/2014,1,101.910003662109,,,,
6/9/2011,7/1/2014,1,101.809997558594,,,,
6/9/2011,8/1/2014,1,101.720001220703,,,,
6/9/2011,9/1/2014,1,101.639999389648,,,,
6/9/2011,10/1/2014,1,101.569999694824,,,,
6/9/2011,11/1/2014,1,101.519996643066,,,,
6/9/2011,12/1/2014,1,101.480003356934,,,,
6/9/2011,1/1/2015,1,101.400001525879,,,,
6/9/2011,2/1/2015,1,101.330001831055,,,,
6/9/2011,3/1/2015,1,101.279998779297,,,,
6/9/2011,4/1/2015,1,101.230003356934,,,,
6/9/2011,5/1/2015,1,101.190002441406,,,,
6/9/2011,6/1/2015,1,101.150001525879,,,,
6/9/2011,7/1/2015,1,101.120002746582,,,,
6/9/2011,8/1/2015,1,101.099998474121,,,,
6/9/2011,9/1/2015,1,101.080001831055,,,,
6/9/2011,10/1/2015,1,101.069999694824,,,,
6/9/2011,11/1/2015,1,101.069999694824,,,,
6/9/2011,12/1/2015,1,101.080001831055,,,,
6/9/2011,1/1/2016,1,101.080001831055,,,,
6/9/2011,2/1/2016,1,101.080001831055,,,,
6/9/2011,3/1/2016,1,101.080001831055,,,,
6/9/2011,4/1/2016,1,101.080001831055,,,,
6/9/2011,5/1/2016,1,101.080001831055,,,,
6/9/2011,6/1/2016,1,101.089996337891,,,,
6/9/2011,7/1/2016,1,101.099998474121,,,,
6/9/2011,8/1/2016,1,101.110000610352,,,,
6/9/2011,9/1/2016,1,101.120002746582,,,,
6/9/2011,10/1/2016,1,101.129997253418,,,,
6/9/2011,11/1/2016,1,101.139999389648,,,,
6/9/2011,12/1/2016,1,101.150001525879,,,,
6/9/2011,6/1/2017,1,101.449996948242,,,,
6/9/2011,12/1/2017,1,101.75,,,,
6/9/2011,6/1/2018,1,102.069999694824,,,,
6/9/2011,12/1/2018,1,102.389999389648,,,,
6/9/2011,6/1/2019,1,102.870002746582,,,,
6/9/2011,12/1/2019,1,103.349998474121,,,,
6/9/2011,7/1/2011,1,101.930000305176,102.440002441406,100.73999786377,345580,
6/9/2011,8/1/2011,1,102.449996948242,102.949996948242,101.319999694824,138900,
6/9/2011,9/1/2011,1,102.910003662109,103.349998474121,101.76000213623,88819,
6/9/2011,10/1/2011,1,103.309997558594,103.76000213623,102.230003356934,40661,
6/9/2011,11/1/2011,1,103.639999389648,104,102.51000213623,33956,
6/9/2011,12/1/2011,1,103.849998474121,104.199996948242,102.73999786377,73579,
6/9/2011,12/1/2012,1,104.459999084473,104.980003356934,103.910003662109,37751,
6/9/2011,1/1/2012,3,3.23210000991821,,,,
6/9/2011,2/1/2012,3,3.23370003700256,,,,
6/9/2011,3/1/2012,3,3.22090005874634,,,,
6/9/2011,4/1/2012,3,3.19639992713928,,,,
6/9/2011,5/1/2012,3,3.17289996147156,,,,
6/9/2011,6/1/2012,3,3.15820002555847,,,,
6/9/2011,7/1/2012,3,3.15869998931885,,,,
6/9/2011,8/1/2012,3,3.16219997406006,,,,
6/9/2011,9/1/2012,3,3.16669988632202,,,,
6/9/2011,10/1/2012,3,3.17120003700256,,,,
6/9/2011,11/1/2012,3,3.17519998550415,,,,
6/9/2011,12/1/2012,3,3.17919993400574,,,,
6/9/2011,1/1/2013,3,3.1816999912262,,,,
6/9/2011,7/1/2011,3,3.13779997825623,3.14389991760254,3.07520008087158,50495,
6/9/2011,8/1/2011,3,3.15079998970032,3.15659999847412,3.08940005302429,24655,
6/9/2011,9/1/2011,3,3.16770005226135,3.17400002479553,3.10750007629395,16637,
6/9/2011,10/1/2011,3,3.1842999458313,3.19029998779297,3.12700009346008,9086,
6/9/2011,11/1/2011,3,3.20149993896484,3.20499992370605,3.15829992294312,4320,
6/9/2011,12/1/2011,3,3.21670007705688,3.22169995307922,3.15820002555847,7476,
6/9/2011,1/1/2012,4,2.86380004882812,,,,
6/9/2011,2/1/2012,4,2.87960004806519,,,,
6/9/2011,3/1/2012,4,2.89709997177124,,,,
6/9/2011,4/1/2012,4,3.01309990882874,,,,
6/9/2011,5/1/2012,4,3.01239991188049,,,,
6/9/2011,6/1/2012,4,3.00729990005493,,,,
6/9/2011,7/1/2012,4,2.9893000125885,,,,
6/9/2011,8/1/2012,4,2.9653000831604,,,,
6/9/2011,9/1/2012,4,2.94079995155334,,,,
6/9/2011,10/1/2012,4,2.81680011749268,,,,
6/9/2011,11/1/2012,4,2.78979992866516,,,,
6/9/2011,12/1/2012,4,2.7797999382019,,,,
6/9/2011,1/1/2013,4,2.78480005264282,,,,
6/9/2011,2/1/2013,4,2.7943000793457,,,,
6/9/2011,3/1/2013,4,2.80380010604858,,,,
6/9/2011,4/1/2013,4,2.90429997444153,,,,
6/9/2011,5/1/2013,4,2.91129994392395,,,,
6/9/2011,6/1/2013,4,2.89980006217957,,,,
6/9/2011,7/1/2013,4,2.88730001449585,,,,
6/9/2011,8/1/2013,4,2.87529993057251,,,,
6/9/2011,9/1/2013,4,2.86030006408691,,,,
6/9/2011,10/1/2013,4,2.77579998970032,,,,
6/9/2011,11/1/2013,4,2.76180005073547,,,,
6/9/2011,12/1/2013,4,2.75379991531372,,,,
6/9/2011,1/1/2014,4,2.75780010223389,,,,
6/9/2011,2/1/2014,4,2.77029991149902,,,,
6/9/2011,3/1/2014,4,2.77629995346069,,,,
6/9/2011,4/1/2014,4,2.78229999542236,,,,
6/9/2011,5/1/2014,4,2.78480005264282,,,,
6/9/2011,6/1/2014,4,2.77480006217957,,,,
6/9/2011,7/1/2011,4,3.03979992866516,3.04819989204407,2.96970009803772,50777,
6/9/2011,8/1/2011,4,3.02169990539551,3.02940011024475,2.95530009269714,29393,
6/9/2011,9/1/2011,4,3.00789999961853,3.01290011405945,2.94810009002686,22109,
6/9/2011,10/1/2011,4,2.89219999313354,2.89650011062622,2.84159994125366,10461,
6/9/2011,11/1/2011,4,2.8701000213623,2.8724000453949,2.82750010490417,4737,
6/9/2011,12/1/2011,4,2.85870003700256,2.8617000579834,2.81069993972778,4243,
6/10/2011,1/1/2012,1,101.839996337891,,,,
6/10/2011,2/1/2012,1,102.069999694824,,,,
6/10/2011,3/1/2012,1,102.269996643066,,,,
6/10/2011,4/1/2012,1,102.449996948242,,,,
6/10/2011,5/1/2012,1,102.610000610352,,,,
6/10/2011,6/1/2012,1,102.76000213623,,,,
6/10/2011,7/1/2012,1,102.849998474121,,,,
6/10/2011,8/1/2012,1,102.809997558594,,,,
6/10/2011,9/1/2012,1,102.76000213623,,,,
6/10/2011,10/1/2012,1,102.730003356934,,,,
6/10/2011,11/1/2012,1,102.730003356934,,,,
6/10/2011,12/1/2012,1,102.76000213623,,,,
6/10/2011,1/1/2013,1,102.580001831055,,,,
6/10/2011,2/1/2013,1,102.410003662109,,,,
6/10/2011,3/1/2013,1,102.269996643066,,,,
6/10/2011,4/1/2013,1,102.169998168945,,,,
6/10/2011,5/1/2013,1,102.069999694824,,,,
6/10/2011,6/1/2013,1,101.980003356934,,,,
6/10/2011,7/1/2013,1,101.809997558594,,,,
6/10/2011,8/1/2013,1,101.699996948242,,,,
6/10/2011,9/1/2013,1,101.610000610352,,,,
6/10/2011,10/1/2013,1,101.589996337891,,,,
6/10/2011,11/1/2013,1,101.610000610352,,,,
6/10/2011,12/1/2013,1,101.680000305176,,,,
6/10/2011,1/1/2014,1,101.51000213623,,,,
6/10/2011,2/1/2014,1,101.360000610352,,,,
6/10/2011,3/1/2014,1,101.23999786377,,,,
6/10/2011,4/1/2014,1,101.129997253418,,,,
6/10/2011,5/1/2014,1,101.029998779297,,,,
6/10/2011,6/1/2014,1,100.940002441406,,,,
6/10/2011,7/1/2014,1,100.860000610352,,,,
6/10/2011,8/1/2014,1,100.790000915527,,,,
6/10/2011,9/1/2014,1,100.730003356934,,,,
6/10/2011,10/1/2014,1,100.669998168945,,,,
6/10/2011,11/1/2014,1,100.629997253418,,,,
6/10/2011,12/1/2014,1,100.599998474121,,,,
6/10/2011,1/1/2015,1,100.529998779297,,,,
6/10/2011,2/1/2015,1,100.470001220703,,,,
6/10/2011,3/1/2015,1,100.430000305176,,,,
6/10/2011,4/1/2015,1,100.389999389648,,,,
6/10/2011,5/1/2015,1,100.360000610352,,,,
6/10/2011,6/1/2015,1,100.330001831055,,,,
6/10/2011,7/1/2015,1,100.300003051758,,,,
6/10/2011,8/1/2015,1,100.290000915527,,,,
6/10/2011,9/1/2015,1,100.279998779297,,,,
6/10/2011,10/1/2015,1,100.279998779297,,,,
6/10/2011,11/1/2015,1,100.290000915527,,,,
6/10/2011,12/1/2015,1,100.300003051758,,,,
6/10/2011,1/1/2016,1,100.309997558594,,,,
6/10/2011,2/1/2016,1,100.319999694824,,,,
6/10/2011,3/1/2016,1,100.330001831055,,,,
6/10/2011,4/1/2016,1,100.339996337891,,,,
6/10/2011,5/1/2016,1,100.349998474121,,,,
6/10/2011,6/1/2016,1,100.360000610352,,,,
6/10/2011,7/1/2016,1,100.370002746582,,,,
6/10/2011,8/1/2016,1,100.379997253418,,,,
6/10/2011,9/1/2016,1,100.389999389648,,,,
6/10/2011,10/1/2016,1,100.400001525879,,,,
6/10/2011,11/1/2016,1,100.410003662109,,,,
6/10/2011,12/1/2016,1,100.419998168945,,,,
6/10/2011,6/1/2017,1,100.720001220703,,,,
6/10/2011,12/1/2017,1,101.019996643066,,,,
6/10/2011,6/1/2018,1,101.349998474121,,,,
6/10/2011,12/1/2018,1,101.680000305176,,,,
6/10/2011,6/1/2019,1,102.160003662109,,,,
6/10/2011,12/1/2019,1,102.639999389648,,,,
6/10/2011,7/1/2011,1,99.2900009155273,102.150001525879,98.5999984741211,379021,
6/10/2011,8/1/2011,1,99.8499984741211,102.620002746582,99.1600036621094,147702,
6/10/2011,9/1/2011,1,100.400001525879,103.080001831055,99.6999969482422,75465,
6/10/2011,10/1/2011,1,100.879997253418,103.410003662109,100.180000305176,30998,
6/10/2011,11/1/2011,1,101.300003051758,103.569999694824,100.599998474121,21350,
6/10/2011,12/1/2011,1,101.589996337891,104.029998779297,100.900001525879,61419,
6/10/2011,1/1/2012,3,3.20210003852844,,,,
6/10/2011,2/1/2012,3,3.20379996299744,,,,
6/10/2011,3/1/2012,3,3.19129991531372,,,,
6/10/2011,4/1/2012,3,3.16659998893738,,,,
6/10/2011,5/1/2012,3,3.14310002326965,,,,
6/10/2011,6/1/2012,3,3.12859988212585,,,,
6/10/2011,7/1/2012,3,3.12910008430481,,,,
6/10/2011,8/1/2012,3,3.13260006904602,,,,
6/10/2011,9/1/2012,3,3.13709998130798,,,,
6/10/2011,10/1/2012,3,3.14159989356995,,,,
6/10/2011,11/1/2012,3,3.14510011672974,,,,
6/10/2011,12/1/2012,3,3.14910006523132,,,,
6/10/2011,1/1/2013,3,3.1515998840332,,,,
6/10/2011,7/1/2011,3,3.10509991645813,3.14860010147095,3.08509993553162,42717,
6/10/2011,8/1/2011,3,3.11960005760193,3.16000008583069,3.09969997406006,15707,
6/10/2011,9/1/2011,3,3.13709998130798,3.17549991607666,3.1191999912262,11858,
6/10/2011,10/1/2011,3,3.15459990501404,3.19059991836548,3.13860011100769,5168,
6/10/2011,11/1/2011,3,3.17190003395081,3.20880007743835,3.15720009803772,3349,
6/10/2011,12/1/2011,3,3.18700003623962,3.22589993476868,3.16569995880127,8301,
6/10/2011,11/1/2011,4,2.85209989547729,,,,
6/10/2011,1/1/2012,4,2.8445999622345,,,,
6/10/2011,2/1/2012,4,2.85999989509583,,,,
6/10/2011,3/1/2012,4,2.87700009346008,,,,
6/10/2011,4/1/2012,4,2.99259996414185,,,,
6/10/2011,5/1/2012,4,2.99180006980896,,,,
6/10/2011,6/1/2012,4,2.98650002479553,,,,
6/10/2011,7/1/2012,4,2.96799993515015,,,,
6/10/2011,8/1/2012,4,2.94350004196167,,,,
6/10/2011,9/1/2012,4,2.91849994659424,,,,
6/10/2011,10/1/2012,4,2.79399991035461,,,,
6/10/2011,11/1/2012,4,2.7664999961853,,,,
6/10/2011,12/1/2012,4,2.75600004196167,,,,
6/10/2011,1/1/2013,4,2.76099991798401,,,,
6/10/2011,2/1/2013,4,2.77049994468689,,,,
6/10/2011,3/1/2013,4,2.77999997138977,,,,
6/10/2011,4/1/2013,4,2.88050007820129,,,,
6/10/2011,5/1/2013,4,2.88750004768372,,,,
6/10/2011,6/1/2013,4,2.87599992752075,,,,
6/10/2011,7/1/2013,4,2.86350011825562,,,,
6/10/2011,8/1/2013,4,2.85150003433228,,,,
6/10/2011,9/1/2013,4,2.8364999294281,,,,
6/10/2011,10/1/2013,4,2.75200009346008,,,,
6/10/2011,11/1/2013,4,2.73799991607666,,,,
6/10/2011,12/1/2013,4,2.73000001907349,,,,
6/10/2011,1/1/2014,4,2.73399996757507,,,,
6/10/2011,2/1/2014,4,2.74650001525879,,,,
6/10/2011,3/1/2014,4,2.75250005722046,,,,
6/10/2011,4/1/2014,4,2.75850009918213,,,,
6/10/2011,5/1/2014,4,2.76099991798401,,,,
6/10/2011,6/1/2014,4,2.75099992752075,,,,
6/10/2011,7/1/2011,4,3.01769995689392,3.04999995231628,2.9760000705719,47469,
6/10/2011,8/1/2011,4,3.00200009346008,3.02649998664856,2.96020007133484,24536,
6/10/2011,9/1/2011,4,2.99040007591248,3.01360011100769,2.94989991188049,15683,
6/10/2011,10/1/2011,4,2.87350010871887,2.88849997520447,2.83509993553162,7136,
6/10/2011,12/1/2011,4,2.83940005302429,2.86199998855591,2.80200004577637,6420,
6/13/2011,1/1/2012,1,99.8300018310547,,,,
6/13/2011,2/1/2012,1,100.099998474121,,,,
6/13/2011,3/1/2012,1,100.349998474121,,,,
6/13/2011,4/1/2012,1,100.580001831055,,,,
6/13/2011,5/1/2012,1,100.809997558594,,,,
6/13/2011,6/1/2012,1,101.029998779297,,,,
6/13/2011,7/1/2012,1,101.190002441406,,,,
6/13/2011,8/1/2012,1,101.23999786377,,,,
6/13/2011,9/1/2012,1,101.269996643066,,,,
6/13/2011,10/1/2012,1,101.319999694824,,,,
6/13/2011,11/1/2012,1,101.400001525879,,,,
6/13/2011,12/1/2012,1,101.51000213623,,,,
6/13/2011,1/1/2013,1,101.389999389648,,,,
6/13/2011,2/1/2013,1,101.290000915527,,,,
6/13/2011,3/1/2013,1,101.180000305176,,,,
6/13/2011,4/1/2013,1,101.120002746582,,,,
6/13/2011,5/1/2013,1,101.050003051758,,,,
6/13/2011,6/1/2013,1,100.98999786377,,,,
6/13/2011,7/1/2013,1,100.849998474121,,,,
6/13/2011,8/1/2013,1,100.769996643066,,,,
6/13/2011,9/1/2013,1,100.720001220703,,,,
6/13/2011,10/1/2013,1,100.73999786377,,,,
6/13/2011,11/1/2013,1,100.790000915527,,,,
6/13/2011,12/1/2013,1,100.889999389648,,,,
6/13/2011,1/1/2014,1,100.75,,,,
6/13/2011,2/1/2014,1,100.620002746582,,,,
6/13/2011,3/1/2014,1,100.519996643066,,,,
6/13/2011,4/1/2014,1,100.430000305176,,,,
6/13/2011,5/1/2014,1,100.349998474121,,,,
6/13/2011,6/1/2014,1,100.279998779297,,,,
6/13/2011,7/1/2014,1,100.220001220703,,,,
6/13/2011,8/1/2014,1,100.169998168945,,,,
6/13/2011,9/1/2014,1,100.129997253418,,,,
6/13/2011,10/1/2014,1,100.089996337891,,,,
6/13/2011,11/1/2014,1,100.069999694824,,,,
6/13/2011,12/1/2014,1,100.059997558594,,,,
6/13/2011,1/1/2015,1,99.9899978637695,,,,
6/13/2011,2/1/2015,1,99.9300003051758,,,,
6/13/2011,3/1/2015,1,99.8899993896484,,,,
6/13/2011,4/1/2015,1,99.8499984741211,,,,
6/13/2011,5/1/2015,1,99.8199996948242,,,,
6/13/2011,6/1/2015,1,99.7900009155273,,,,
6/13/2011,7/1/2015,1,99.7600021362305,,,,
6/13/2011,8/1/2015,1,99.75,,,,
6/13/2011,9/1/2015,1,99.7399978637695,,,,
6/13/2011,10/1/2015,1,99.7399978637695,,,,
6/13/2011,11/1/2015,1,99.75,,,,
6/13/2011,12/1/2015,1,99.7600021362305,,,,
6/13/2011,1/1/2016,1,99.7699966430664,,,,
6/13/2011,2/1/2016,1,99.7799987792969,,,,
6/13/2011,3/1/2016,1,99.7900009155273,,,,
6/13/2011,4/1/2016,1,99.8000030517578,,,,
6/13/2011,5/1/2016,1,99.8099975585938,,,,
6/13/2011,6/1/2016,1,99.8199996948242,,,,
6/13/2011,7/1/2016,1,99.8300018310547,,,,
6/13/2011,8/1/2016,1,99.8399963378906,,,,
6/13/2011,9/1/2016,1,99.8499984741211,,,,
6/13/2011,10/1/2016,1,99.8600006103516,,,,
6/13/2011,11/1/2016,1,99.870002746582,,,,
6/13/2011,12/1/2016,1,99.879997253418,,,,
6/13/2011,6/1/2017,1,100.180000305176,,,,
6/13/2011,12/1/2017,1,100.480003356934,,,,
6/13/2011,6/1/2018,1,100.809997558594,,,,
6/13/2011,12/1/2018,1,101.139999389648,,,,
6/13/2011,6/1/2019,1,101.620002746582,,,,
6/13/2011,12/1/2019,1,102.099998474121,,,,
6/13/2011,7/1/2011,1,97.3000030517578,99.3199996948242,96.129997253418,382646,
6/13/2011,8/1/2011,1,97.8399963378906,99.879997253418,96.6900024414062,140826,
6/13/2011,9/1/2011,1,98.3600006103516,100.410003662109,97.25,65939,
6/13/2011,10/1/2011,1,98.8199996948242,100.879997253418,97.7099990844727,28982,
6/13/2011,11/1/2011,1,99.2399978637695,101.099998474121,98.1399993896484,22363,
6/13/2011,12/1/2011,1,99.5500030517578,101.599998474121,98.370002746582,69573,
6/13/2011,1/1/2012,3,3.2039999961853,,,,
6/13/2011,2/1/2012,3,3.20589995384216,,,,
6/13/2011,3/1/2012,3,3.19320011138916,,,,
6/13/2011,4/1/2012,3,3.16820001602173,,,,
6/13/2011,5/1/2012,3,3.14439988136291,,,,
6/13/2011,6/1/2012,3,3.1298999786377,,,,
6/13/2011,7/1/2012,3,3.13070011138916,,,,
6/13/2011,8/1/2012,3,3.13439989089966,,,,
6/13/2011,9/1/2012,3,3.1389000415802,,,,
6/13/2011,10/1/2012,3,3.14339995384216,,,,
6/13/2011,11/1/2012,3,3.14739990234375,,,,
6/13/2011,12/1/2012,3,3.15140008926392,,,,
6/13/2011,1/1/2013,3,3.1538999080658,,,,
6/13/2011,7/1/2011,3,3.10579991340637,3.13560009002686,3.06150007247925,48249,
6/13/2011,8/1/2011,3,3.12019991874695,3.1496000289917,3.07629990577698,20272,
6/13/2011,9/1/2011,3,3.13759994506836,3.16700005531311,3.0945999622345,9735,
6/13/2011,10/1/2011,3,3.1554000377655,3.18359994888306,3.11159992218018,4837,
6/13/2011,11/1/2011,3,3.17330002784729,3.19889998435974,3.13010001182556,3472,
6/13/2011,12/1/2011,3,3.18869996070862,3.21600008010864,3.14479994773865,4526,
6/13/2011,11/1/2011,4,2.83619999885559,,,,
6/13/2011,1/1/2012,4,2.83139991760254,,,,
6/13/2011,2/1/2012,4,2.84699988365173,,,,
6/13/2011,3/1/2012,4,2.86389994621277,,,,
6/13/2011,4/1/2012,4,2.97959995269775,,,,
6/13/2011,5/1/2012,4,2.97900009155273,,,,
6/13/2011,6/1/2012,4,2.97300004959106,,,,
6/13/2011,7/1/2012,4,2.95449995994568,,,,
6/13/2011,8/1/2012,4,2.9300000667572,,,,
6/13/2011,9/1/2012,4,2.90499997138977,,,,
6/13/2011,10/1/2012,4,2.78029990196228,,,,
6/13/2011,11/1/2012,4,2.75279998779297,,,,
6/13/2011,12/1/2012,4,2.74230003356934,,,,
6/13/2011,1/1/2013,4,2.74729990959167,,,,
6/13/2011,2/1/2013,4,2.75679993629456,,,,
6/13/2011,3/1/2013,4,2.76629996299744,,,,
6/13/2011,4/1/2013,4,2.86680006980896,,,,
6/13/2011,5/1/2013,4,2.87380003929138,,,,
6/13/2011,6/1/2013,4,2.86229991912842,,,,
6/13/2011,7/1/2013,4,2.84980010986328,,,,
6/13/2011,8/1/2013,4,2.83780002593994,,,,
6/13/2011,9/1/2013,4,2.82279992103577,,,,
6/13/2011,10/1/2013,4,2.73830008506775,,,,
6/13/2011,11/1/2013,4,2.72429990768433,,,,
6/13/2011,12/1/2013,4,2.71630001068115,,,,
6/13/2011,1/1/2014,4,2.72029995918274,,,,
6/13/2011,2/1/2014,4,2.73280000686645,,,,
6/13/2011,3/1/2014,4,2.73880004882812,,,,
6/13/2011,4/1/2014,4,2.74480009078979,,,,
6/13/2011,5/1/2014,4,2.74729990959167,,,,
6/13/2011,6/1/2014,4,2.73729991912842,,,,
6/13/2011,7/1/2011,4,2.9967999458313,3.0518000125885,2.95539999008179,50231,
6/13/2011,8/1/2011,4,2.97889995574951,3.03500008583069,2.93829989433289,34895,
6/13/2011,9/1/2011,4,2.96700000762939,3.02239990234375,2.92750000953674,23075,
6/13/2011,10/1/2011,4,2.85560011863708,2.90310001373291,2.81579995155334,12499,
6/13/2011,12/1/2011,4,2.82529997825623,2.8675000667572,2.78340005874634,5938,
6/14/2011,11/1/2011,1,101.080001831055,,,,
6/14/2011,1/1/2012,1,101.599998474121,,,,
6/14/2011,2/1/2012,1,101.830001831055,,,,
6/14/2011,3/1/2012,1,102.050003051758,,,,
6/14/2011,4/1/2012,1,102.25,,,,
6/14/2011,5/1/2012,1,102.440002441406,,,,
6/14/2011,6/1/2012,1,102.610000610352,,,,
6/14/2011,7/1/2012,1,102.73999786377,,,,
6/14/2011,8/1/2012,1,102.779998779297,,,,
6/14/2011,9/1/2012,1,102.809997558594,,,,
6/14/2011,10/1/2012,1,102.849998474121,,,,
6/14/2011,11/1/2012,1,102.930000305176,,,,
6/14/2011,12/1/2012,1,103.040000915527,,,,
6/14/2011,1/1/2013,1,102.940002441406,,,,
6/14/2011,2/1/2013,1,102.830001831055,,,,
6/14/2011,3/1/2013,1,102.699996948242,,,,
6/14/2011,4/1/2013,1,102.610000610352,,,,
6/14/2011,5/1/2013,1,102.519996643066,,,,
6/14/2011,6/1/2013,1,102.430000305176,,,,
6/14/2011,7/1/2013,1,102.26000213623,,,,
6/14/2011,8/1/2013,1,102.150001525879,,,,
6/14/2011,9/1/2013,1,102.059997558594,,,,
6/14/2011,10/1/2013,1,102.069999694824,,,,
6/14/2011,11/1/2013,1,102.080001831055,,,,
6/14/2011,12/1/2013,1,102.139999389648,,,,
6/14/2011,1/1/2014,1,101.970001220703,,,,
6/14/2011,2/1/2014,1,101.809997558594,,,,
6/14/2011,3/1/2014,1,101.680000305176,,,,
6/14/2011,4/1/2014,1,101.559997558594,,,,
6/14/2011,5/1/2014,1,101.449996948242,,,,
6/14/2011,6/1/2014,1,101.349998474121,,,,
6/14/2011,7/1/2014,1,101.26000213623,,,,
6/14/2011,8/1/2014,1,101.180000305176,,,,
6/14/2011,9/1/2014,1,101.110000610352,,,,
6/14/2011,10/1/2014,1,101.040000915527,,,,
6/14/2011,11/1/2014,1,100.98999786377,,,,
6/14/2011,12/1/2014,1,100.940002441406,,,,
6/14/2011,1/1/2015,1,100.860000610352,,,,
6/14/2011,2/1/2015,1,100.779998779297,,,,
6/14/2011,3/1/2015,1,100.730003356934,,,,
6/14/2011,4/1/2015,1,100.680000305176,,,,
6/14/2011,5/1/2015,1,100.629997253418,,,,
6/14/2011,6/1/2015,1,100.580001831055,,,,
6/14/2011,7/1/2015,1,100.540000915527,,,,
6/14/2011,8/1/2015,1,100.51000213623,,,,
6/14/2011,9/1/2015,1,100.480003356934,,,,
6/14/2011,10/1/2015,1,100.459999084473,,,,
6/14/2011,11/1/2015,1,100.449996948242,,,,
6/14/2011,12/1/2015,1,100.440002441406,,,,
6/14/2011,1/1/2016,1,100.430000305176,,,,
6/14/2011,2/1/2016,1,100.419998168945,,,,
6/14/2011,3/1/2016,1,100.410003662109,,,,
6/14/2011,4/1/2016,1,100.410003662109,,,,
6/14/2011,5/1/2016,1,100.410003662109,,,,
6/14/2011,6/1/2016,1,100.410003662109,,,,
6/14/2011,7/1/2016,1,100.410003662109,,,,
6/14/2011,8/1/2016,1,100.410003662109,,,,
6/14/2011,9/1/2016,1,100.400001525879,,,,
6/14/2011,10/1/2016,1,100.389999389648,,,,
6/14/2011,11/1/2016,1,100.389999389648,,,,
6/14/2011,12/1/2016,1,100.379997253418,,,,
6/14/2011,6/1/2017,1,100.680000305176,,,,
6/14/2011,12/1/2017,1,100.980003356934,,,,
6/14/2011,6/1/2018,1,101.309997558594,,,,
6/14/2011,12/1/2018,1,101.639999389648,,,,
6/14/2011,6/1/2019,1,102.120002746582,,,,
6/14/2011,12/1/2019,1,102.599998474121,,,,
6/14/2011,7/1/2011,1,99.370002746582,99.6399993896484,96.5100021362305,348268,
6/14/2011,8/1/2011,1,99.8600006103516,100.110000610352,97.0100021362305,141323,
6/14/2011,9/1/2011,1,100.309997558594,100.5,97.5199966430664,54273,
6/14/2011,10/1/2011,1,100.709999084473,100.769996643066,97.9899978637695,27809,
6/14/2011,12/1/2011,1,101.360000610352,101.5,98.7600021362305,50454,
6/14/2011,1/1/2012,3,3.22230005264282,,,,
6/14/2011,2/1/2012,3,3.22440004348755,,,,
6/14/2011,3/1/2012,3,3.21189999580383,,,,
6/14/2011,4/1/2012,3,3.18740010261536,,,,
6/14/2011,5/1/2012,3,3.16409993171692,,,,
6/14/2011,6/1/2012,3,3.15009999275208,,,,
6/14/2011,7/1/2012,3,3.15109992027283,,,,
6/14/2011,8/1/2012,3,3.15510010719299,,,,
6/14/2011,9/1/2012,3,3.15960001945496,,,,
6/14/2011,10/1/2012,3,3.16409993171692,,,,
6/14/2011,11/1/2012,3,3.16810011863708,,,,
6/14/2011,12/1/2012,3,3.17210006713867,,,,
6/14/2011,1/1/2013,3,3.17459988594055,,,,
6/14/2011,7/1/2011,3,3.12579989433289,3.15359997749329,3.09120011329651,49771,
6/14/2011,8/1/2011,3,3.13910007476807,3.16669988632202,3.105299949646,24710,
6/14/2011,9/1/2011,3,3.15630006790161,3.18339991569519,3.13050007820129,10457,
6/14/2011,10/1/2011,3,3.17339992523193,3.19729995727539,3.1470000743866,6423,
6/14/2011,11/1/2011,3,3.19140005111694,3.21799993515015,3.16540002822876,3026,
6/14/2011,12/1/2011,3,3.20689988136291,3.23420000076294,3.17720007896423,5257,
6/14/2011,1/1/2012,4,2.86139988899231,,,,
6/14/2011,2/1/2012,4,2.87639999389648,,,,
6/14/2011,3/1/2012,4,2.89289999008179,,,,
6/14/2011,4/1/2012,4,3.00869989395142,,,,
6/14/2011,5/1/2012,4,3.00789999961853,,,,
6/14/2011,6/1/2012,4,3.00250005722046,,,,
6/14/2011,7/1/2012,4,2.98399996757507,,,,
6/14/2011,8/1/2012,4,2.9595000743866,,,,
6/14/2011,9/1/2012,4,2.93449997901917,,,,
6/14/2011,10/1/2012,4,2.8099000453949,,,,
6/14/2011,11/1/2012,4,2.78239989280701,,,,
6/14/2011,12/1/2012,4,2.77189993858337,,,,
6/14/2011,1/1/2013,4,2.77690005302429,,,,
6/14/2011,2/1/2013,4,2.78640007972717,,,,
6/14/2011,3/1/2013,4,2.79590010643005,,,,
6/14/2011,4/1/2013,4,2.896399974823,,,,
6/14/2011,5/1/2013,4,2.90339994430542,,,,
6/14/2011,6/1/2013,4,2.89190006256104,,,,
6/14/2011,7/1/2013,4,2.87940001487732,,,,
6/14/2011,8/1/2013,4,2.86739993095398,,,,
6/14/2011,9/1/2013,4,2.85240006446838,,,,
6/14/2011,10/1/2013,4,2.76789999008179,,,,
6/14/2011,11/1/2013,4,2.75390005111694,,,,
6/14/2011,12/1/2013,4,2.74589991569519,,,,
6/14/2011,1/1/2014,4,2.74990010261536,,,,
6/14/2011,2/1/2014,4,2.76239991188049,,,,
6/14/2011,3/1/2014,4,2.76839995384216,,,,
6/14/2011,4/1/2014,4,2.77439999580383,,,,
6/14/2011,5/1/2014,4,2.77690005302429,,,,
6/14/2011,6/1/2014,4,2.76690006256104,,,,
6/14/2011,7/1/2011,4,3.06459999084473,3.06789994239807,2.9967999458313,61653,
6/14/2011,8/1/2011,4,3.02500009536743,3.03369998931885,2.97410011291504,49410,
6/14/2011,9/1/2011,4,3.00690007209778,3.01579999923706,2.95959997177124,23143,
6/14/2011,10/1/2011,4,2.88969993591309,2.89730000495911,2.85689997673035,8578,
6/14/2011,11/1/2011,4,2.86759996414185,2.87739992141724,2.85430002212524,3922,
6/14/2011,12/1/2011,4,2.85540008544922,2.86409997940063,2.81459999084473,5342,
6/15/2011,2/1/2012,1,97.3199996948242,,,,
6/15/2011,3/1/2012,1,97.5599975585937,,,,
6/15/2011,4/1/2012,1,97.7799987792969,,,,
6/15/2011,5/1/2012,1,97.9899978637695,,,,
6/15/2011,7/1/2012,1,98.3300018310547,,,,
6/15/2011,8/1/2012,1,98.379997253418,,,,
6/15/2011,9/1/2012,1,98.4100036621094,,,,
6/15/2011,10/1/2012,1,98.4700012207031,,,,
6/15/2011,11/1/2012,1,98.5599975585938,,,,
6/15/2011,1/1/2013,1,98.5999984741211,,,,
6/15/2011,2/1/2013,1,98.5199966430664,,,,
6/15/2011,3/1/2013,1,98.4199981689453,,,,
6/15/2011,4/1/2013,1,98.3499984741211,,,,
6/15/2011,5/1/2013,1,98.2799987792969,,,,
6/15/2011,6/1/2013,1,98.2099990844727,,,,
6/15/2011,7/1/2013,1,98.0800018310547,,,,
6/15/2011,8/1/2013,1,98,,,,
6/15/2011,9/1/2013,1,97.9300003051758,,,,
6/15/2011,10/1/2013,1,97.9599990844727,,,,
6/15/2011,11/1/2013,1,97.9899978637695,,,,
6/15/2011,1/1/2014,1,97.9100036621094,,,,
6/15/2011,2/1/2014,1,97.7600021362305,,,,
6/15/2011,3/1/2014,1,97.6399993896484,,,,
6/15/2011,4/1/2014,1,97.5199966430664,,,,
6/15/2011,5/1/2014,1,97.4199981689453,,,,
6/15/2011,6/1/2014,1,97.3300018310547,,,,
6/15/2011,7/1/2014,1,97.25,,,,
6/15/2011,8/1/2014,1,97.1800003051758,,,,
6/15/2011,9/1/2014,1,97.120002746582,,,,
6/15/2011,10/1/2014,1,97.0599975585938,,,,
6/15/2011,11/1/2014,1,97.0199966430664,,,,
6/15/2011,12/1/2014,1,96.9700012207031,,,,
6/15/2011,1/1/2015,1,96.8899993896484,,,,
6/15/2011,2/1/2015,1,96.8099975585938,,,,
6/15/2011,3/1/2015,1,96.7600021362305,,,,
6/15/2011,4/1/2015,1,96.7099990844727,,,,
6/15/2011,5/1/2015,1,96.6600036621094,,,,
6/15/2011,6/1/2015,1,96.6100006103516,,,,
6/15/2011,7/1/2015,1,96.5699996948242,,,,
6/15/2011,8/1/2015,1,96.5400009155274,,,,
6/15/2011,9/1/2015,1,96.5100021362305,,,,
6/15/2011,10/1/2015,1,96.4899978637695,,,,
6/15/2011,11/1/2015,1,96.4800033569336,,,,
6/15/2011,12/1/2015,1,96.4700012207031,,,,
6/15/2011,1/1/2016,1,96.4599990844727,,,,
6/15/2011,2/1/2016,1,96.4499969482422,,,,
6/15/2011,3/1/2016,1,96.4400024414062,,,,
6/15/2011,4/1/2016,1,96.4300003051758,,,,
6/15/2011,5/1/2016,1,96.4199981689453,,,,
6/15/2011,6/1/2016,1,96.4100036621094,,,,
6/15/2011,7/1/2016,1,96.4000015258789,,,,
6/15/2011,8/1/2016,1,96.3899993896484,,,,
6/15/2011,9/1/2016,1,96.379997253418,,,,
6/15/2011,10/1/2016,1,96.370002746582,,,,
6/15/2011,11/1/2016,1,96.3600006103516,,,,
6/15/2011,12/1/2016,1,96.3499984741211,,,,
6/15/2011,6/1/2017,1,96.5500030517578,,,,
6/15/2011,12/1/2017,1,96.75,,,,
6/15/2011,6/1/2018,1,97.0100021362305,,,,
6/15/2011,12/1/2018,1,97.2600021362305,,,,
6/15/2011,6/1/2019,1,97.6699981689453,,,,
6/15/2011,12/1/2019,1,98.0800018310547,,,,
6/15/2011,7/1/2011,1,94.8099975585938,99.9499969482422,94.0100021362305,510755,
6/15/2011,8/1/2011,1,95.2600021362305,100.389999389648,94.4700012207031,222265,
6/15/2011,9/1/2011,1,95.7099990844727,100.790000915527,94.9199981689453,83895,
6/15/2011,10/1/2011,1,96.1100006103516,101.120002746582,95.3600006103516,35849,
6/15/2011,11/1/2011,1,96.5,101.48999786377,96,19566,
6/15/2011,12/1/2011,1,96.8000030517578,101.75,96.0500030517578,72697,
6/15/2011,1/1/2012,1,97.0699996948242,101.930000305176,96.8099975585938,10678,
6/15/2011,6/1/2012,1,98.1900024414063,102.73999786377,97.5199966430664,14569,
6/15/2011,12/1/2012,1,98.6800003051758,103.01000213623,97.8099975585937,33888,
6/15/2011,12/1/2013,1,98.0699996948242,102.019996643066,97.4100036621094,6685,
6/15/2011,1/1/2012,3,3.08319997787476,,,,
6/15/2011,2/1/2012,3,3.08590006828308,,,,
6/15/2011,3/1/2012,3,3.07599997520447,,,,
6/15/2011,4/1/2012,3,3.0543999671936,,,,
6/15/2011,5/1/2012,3,3.03329992294312,,,,
6/15/2011,6/1/2012,3,3.02080011367798,,,,
6/15/2011,7/1/2012,3,3.02230000495911,,,,
6/15/2011,8/1/2012,3,3.02729988098145,,,,
6/15/2011,9/1/2012,3,3.03329992294312,,,,
6/15/2011,10/1/2012,3,3.03929996490479,,,,
6/15/2011,11/1/2012,3,3.04480004310608,,,,
6/15/2011,12/1/2012,3,3.04979991912842,,,,
6/15/2011,1/1/2013,3,3.05229997634888,,,,
6/15/2011,7/1/2011,3,2.98480010032654,3.13389992713928,2.9702000617981,66625,
6/15/2011,8/1/2011,3,2.99839997291565,3.14289999008179,2.98469996452332,23690,
6/15/2011,9/1/2011,3,3.01620006561279,3.15650010108948,3.0032000541687,11316,
6/15/2011,10/1/2011,3,3.03419995307922,3.15229988098145,3.02419996261597,6645,
6/15/2011,11/1/2011,3,3.05229997634888,3.19109988212585,3.04439997673035,5430,
6/15/2011,12/1/2011,3,3.06789994239807,3.21000003814697,3.05550003051758,13645,
6/15/2011,11/1/2011,4,2.72090005874634,,,,
6/15/2011,1/1/2012,4,2.71490001678467,,,,
6/15/2011,2/1/2012,4,2.73009991645813,,,,
6/15/2011,3/1/2012,4,2.74670004844666,,,,
6/15/2011,4/1/2012,4,2.86420011520386,,,,
6/15/2011,5/1/2012,4,2.86229991912842,,,,
6/15/2011,6/1/2012,4,2.85689997673035,,,,
6/15/2011,7/1/2012,4,2.83890008926392,,,,
6/15/2011,8/1/2012,4,2.81539988517761,,,,
6/15/2011,9/1/2012,4,2.79139995574951,,,,
6/15/2011,10/1/2012,4,2.66840004920959,,,,
6/15/2011,11/1/2012,4,2.64190006256104,,,,
6/15/2011,12/1/2012,4,2.63190007209778,,,,
6/15/2011,1/1/2013,4,2.63689994812012,,,,
6/15/2011,2/1/2013,4,2.646399974823,,,,
6/15/2011,3/1/2013,4,2.65590000152588,,,,
6/15/2011,4/1/2013,4,2.7564001083374,,,,
6/15/2011,5/1/2013,4,2.76340007781982,,,,
6/15/2011,6/1/2013,4,2.75189995765686,,,,
6/15/2011,7/1/2013,4,2.73939990997314,,,,
6/15/2011,8/1/2013,4,2.72740006446838,,,,
6/15/2011,9/1/2013,4,2.71239995956421,,,,
6/15/2011,10/1/2013,4,2.62789988517761,,,,
6/15/2011,11/1/2013,4,2.61389994621277,,,,
6/15/2011,12/1/2013,4,2.60590004920959,,,,
6/15/2011,1/1/2014,4,2.60989999771118,,,,
6/15/2011,2/1/2014,4,2.6224000453949,,,,
6/15/2011,3/1/2014,4,2.62840008735657,,,,
6/15/2011,4/1/2014,4,2.63439989089966,,,,
6/15/2011,5/1/2014,4,2.63689994812012,,,,
6/15/2011,6/1/2014,4,2.62689995765686,,,,
6/15/2011,7/1/2011,4,2.92350006103516,3.07080006599426,2.91009998321533,60006,
6/15/2011,8/1/2011,4,2.87709999084473,3.02500009536743,2.86879992485046,44487,
6/15/2011,9/1/2011,4,2.85870003700256,3.00500011444092,2.85080003738403,19815,
6/15/2011,10/1/2011,4,2.74210000038147,2.88910007476807,2.73379993438721,8222,
6/15/2011,12/1/2011,4,2.70930004119873,2.85130000114441,2.70000004768372,4112,
6/16/2011,1/1/2012,1,97.1900024414063,,,,
6/16/2011,2/1/2012,1,97.4599990844727,,,,
6/16/2011,4/1/2012,1,97.9400024414062,,,,
6/16/2011,5/1/2012,1,98.1600036621094,,,,
6/16/2011,6/1/2012,1,98.3600006103516,,,,
6/16/2011,7/1/2012,1,98.5,,,,
6/16/2011,8/1/2012,1,98.5400009155273,,,,
6/16/2011,9/1/2012,1,98.5500030517578,,,,
6/16/2011,10/1/2012,1,98.5899963378906,,,,
6/16/2011,11/1/2012,1,98.6699981689453,,,,
6/16/2011,12/1/2012,1,98.7799987792969,,,,
6/16/2011,1/1/2013,1,98.7099990844727,,,,
6/16/2011,2/1/2013,1,98.6500015258789,,,,
6/16/2011,3/1/2013,1,98.5699996948242,,,,
6/16/2011,4/1/2013,1,98.5100021362305,,,,
6/16/2011,5/1/2013,1,98.4599990844727,,,,
6/16/2011,6/1/2013,1,98.4100036621094,,,,
6/16/2011,7/1/2013,1,98.3000030517578,,,,
6/16/2011,8/1/2013,1,98.2300033569336,,,,
6/16/2011,9/1/2013,1,98.1800003051758,,,,
6/16/2011,10/1/2013,1,98.2200012207031,,,,
6/16/2011,11/1/2013,1,98.2600021362305,,,,
6/16/2011,12/1/2013,1,98.3399963378906,,,,
6/16/2011,1/1/2014,1,98.1800003051758,,,,
6/16/2011,2/1/2014,1,98.0400009155273,,,,
6/16/2011,3/1/2014,1,97.9199981689453,,,,
6/16/2011,4/1/2014,1,97.8099975585937,,,,
6/16/2011,5/1/2014,1,97.7099990844727,,,,
6/16/2011,6/1/2014,1,97.629997253418,,,,
6/16/2011,7/1/2014,1,97.5599975585937,,,,
6/16/2011,8/1/2014,1,97.5,,,,
6/16/2011,9/1/2014,1,97.4400024414063,,,,
6/16/2011,10/1/2014,1,97.379997253418,,,,
6/16/2011,11/1/2014,1,97.3399963378906,,,,
6/16/2011,12/1/2014,1,97.3000030517578,,,,
6/16/2011,1/1/2015,1,97.2099990844727,,,,
6/16/2011,2/1/2015,1,97.129997253418,,,,
6/16/2011,3/1/2015,1,97.0699996948242,,,,
6/16/2011,4/1/2015,1,97.0199966430664,,,,
6/16/2011,5/1/2015,1,96.9700012207031,,,,
6/16/2011,6/1/2015,1,96.9199981689453,,,,
6/16/2011,7/1/2015,1,96.879997253418,,,,
6/16/2011,8/1/2015,1,96.8499984741211,,,,
6/16/2011,9/1/2015,1,96.8199996948242,,,,
6/16/2011,10/1/2015,1,96.8000030517578,,,,
6/16/2011,11/1/2015,1,96.7799987792969,,,,
6/16/2011,12/1/2015,1,96.7699966430664,,,,
6/16/2011,1/1/2016,1,96.7600021362305,,,,
6/16/2011,2/1/2016,1,96.75,,,,
6/16/2011,3/1/2016,1,96.7399978637695,,,,
6/16/2011,4/1/2016,1,96.7300033569336,,,,
6/16/2011,5/1/2016,1,96.7200012207031,,,,
6/16/2011,6/1/2016,1,96.7099990844727,,,,
6/16/2011,7/1/2016,1,96.6999969482422,,,,
6/16/2011,8/1/2016,1,96.6900024414062,,,,
6/16/2011,9/1/2016,1,96.6800003051758,,,,
6/16/2011,10/1/2016,1,96.6699981689453,,,,
6/16/2011,11/1/2016,1,96.6600036621094,,,,
6/16/2011,12/1/2016,1,96.6500015258789,,,,
6/16/2011,6/1/2017,1,96.8499984741211,,,,
6/16/2011,12/1/2017,1,97.0500030517578,,,,
6/16/2011,6/1/2018,1,97.3099975585938,,,,
6/16/2011,6/1/2019,1,97.9700012207031,,,,
6/16/2011,12/1/2019,1,98.379997253418,,,,
6/16/2011,7/1/2011,1,94.9499969482422,95.75,94.2900009155273,336267,
6/16/2011,8/1/2011,1,95.3600006103516,96.1999969482422,94.75,154104,
6/16/2011,9/1/2011,1,95.7699966430664,96.6900024414062,95.1500015258789,52297,
6/16/2011,10/1/2011,1,96.1500015258789,96.9100036621094,95.620002746582,26530,
6/16/2011,11/1/2011,1,96.5500030517578,97.3600006103516,96.0500030517578,16399,
6/16/2011,12/1/2011,1,96.8899993896484,97.6500015258789,96.2799987792969,47102,
6/16/2011,3/1/2012,1,97.7099990844727,98.2200012207031,97.1699981689453,4228,
6/16/2011,12/1/2018,1,97.5599975585937,97.5500030517578,96.5699996948242,11,
6/16/2011,10/1/2011,3,3.05329990386963,,,,
6/16/2011,1/1/2012,3,3.10130000114441,,,,
6/16/2011,3/1/2012,3,3.0945999622345,,,,
6/16/2011,4/1/2012,3,3.07279992103577,,,,
6/16/2011,6/1/2012,3,3.03920006752014,,,,
6/16/2011,7/1/2012,3,3.04099988937378,,,,
6/16/2011,8/1/2012,3,3.04629993438721,,,,
6/16/2011,9/1/2012,3,3.05229997634888,,,,
6/16/2011,10/1/2012,3,3.05830001831055,,,,
6/16/2011,11/1/2012,3,3.06380009651184,,,,
6/16/2011,12/1/2012,3,3.06929993629456,,,,
6/16/2011,1/1/2013,3,3.07240009307861,,,,
6/16/2011,7/1/2011,3,3.00379991531372,3.0359001159668,2.96970009803772,51711,
6/16/2011,8/1/2011,3,3.01789999008179,3.04819989204407,2.98480010032654,25739,
6/16/2011,9/1/2011,3,3.03559994697571,3.0625,3.00929999351501,11062,
6/16/2011,11/1/2011,3,3.07080006599426,3.08229994773865,3.04439997673035,5042,
6/16/2011,12/1/2011,3,3.08599996566772,3.11590003967285,3.05649995803833,10239,
6/16/2011,2/1/2012,3,3.10430002212524,3.11770009994507,3.07949995994568,610,
6/16/2011,5/1/2012,3,3.05170011520386,3.05940008163452,3.04959988594055,25,
6/16/2011,11/1/2011,4,2.74480009078979,,,,
6/16/2011,12/1/2011,4,2.73259997367859,,,,
6/16/2011,1/1/2012,4,2.73769998550415,,,,
6/16/2011,2/1/2012,4,2.75279998779297,,,,
6/16/2011,3/1/2012,4,2.76950001716614,,,,
6/16/2011,4/1/2012,4,2.88649988174438,,,,
6/16/2011,5/1/2012,4,2.88590002059937,,,,
6/16/2011,6/1/2012,4,2.88050007820129,,,,
6/16/2011,7/1/2012,4,2.86249995231628,,,,
6/16/2011,8/1/2012,4,2.83899998664856,,,,
6/16/2011,9/1/2012,4,2.81500005722046,,,,
6/16/2011,10/1/2012,4,2.69199991226196,,,,
6/16/2011,11/1/2012,4,2.6654999256134,,,,
6/16/2011,12/1/2012,4,2.65549993515015,,,,
6/16/2011,1/1/2013,4,2.66050004959106,,,,
6/16/2011,2/1/2013,4,2.67000007629395,,,,
6/16/2011,3/1/2013,4,2.67950010299683,,,,
6/16/2011,4/1/2013,4,2.77999997138977,,,,
6/16/2011,5/1/2013,4,2.78699994087219,,,,
6/16/2011,6/1/2013,4,2.77550005912781,,,,
6/16/2011,7/1/2013,4,2.76300001144409,,,,
6/16/2011,8/1/2013,4,2.75099992752075,,,,
6/16/2011,9/1/2013,4,2.73600006103516,,,,
6/16/2011,10/1/2013,4,2.65149998664856,,,,
6/16/2011,11/1/2013,4,2.63750004768372,,,,
6/16/2011,12/1/2013,4,2.62949991226196,,,,
6/16/2011,1/1/2014,4,2.63350009918213,,,,
6/16/2011,2/1/2014,4,2.64599990844727,,,,
6/16/2011,3/1/2014,4,2.65199995040894,,,,
6/16/2011,4/1/2014,4,2.65799999237061,,,,
6/16/2011,5/1/2014,4,2.66050004959106,,,,
6/16/2011,6/1/2014,4,2.65050005912781,,,,
6/16/2011,7/1/2011,4,2.94939994812012,2.98790001869202,2.92899990081787,52350,
6/16/2011,8/1/2011,4,2.89739990234375,2.93029999732971,2.87290000915527,46215,
6/16/2011,9/1/2011,4,2.87980008125305,2.91059994697571,2.85969996452332,21729,
6/16/2011,10/1/2011,4,2.76579999923706,2.79089999198914,2.73740005493164,9551,
6/17/2011,1/1/2012,1,95.3099975585937,,,,
6/17/2011,2/1/2012,1,95.629997253418,,,,
6/17/2011,3/1/2012,1,95.9400024414063,,,,
6/17/2011,4/1/2012,1,96.2399978637695,,,,
6/17/2011,5/1/2012,1,96.5299987792969,,,,
6/17/2011,6/1/2012,1,96.7900009155273,,,,
6/17/2011,7/1/2012,1,96.9800033569336,,,,
6/17/2011,8/1/2012,1,97.0699996948242,,,,
6/17/2011,9/1/2012,1,97.120002746582,,,,
6/17/2011,10/1/2012,1,97.1900024414063,,,,
6/17/2011,11/1/2012,1,97.3099975585938,,,,
6/17/2011,1/1/2013,1,97.4499969482422,,,,
6/17/2011,2/1/2013,1,97.4499969482422,,,,
6/17/2011,3/1/2013,1,97.4300003051758,,,,
6/17/2011,4/1/2013,1,97.4199981689453,,,,
6/17/2011,5/1/2013,1,97.4199981689453,,,,
6/17/2011,6/1/2013,1,97.4199981689453,,,,
6/17/2011,7/1/2013,1,97.3600006103516,,,,
6/17/2011,8/1/2013,1,97.3399963378906,,,,
6/17/2011,9/1/2013,1,97.3399963378906,,,,
6/17/2011,10/1/2013,1,97.4300003051758,,,,
6/17/2011,11/1/2013,1,97.5199966430664,,,,
6/17/2011,12/1/2013,1,97.6500015258789,,,,
6/17/2011,1/1/2014,1,97.5199966430664,,,,
6/17/2011,2/1/2014,1,97.4100036621094,,,,
6/17/2011,3/1/2014,1,97.3199996948242,,,,
6/17/2011,4/1/2014,1,97.2399978637695,,,,
6/17/2011,5/1/2014,1,97.1800003051758,,,,
6/17/2011,6/1/2014,1,97.129997253418,,,,
6/17/2011,7/1/2014,1,97.0999984741211,,,,
6/17/2011,8/1/2014,1,97.0800018310547,,,,
6/17/2011,9/1/2014,1,97.0599975585938,,,,
6/17/2011,10/1/2014,1,97.0400009155273,,,,
6/17/2011,11/1/2014,1,97.0400009155273,,,,
6/17/2011,12/1/2014,1,97.0500030517578,,,,
6/17/2011,1/1/2015,1,96.9800033569336,,,,
6/17/2011,2/1/2015,1,96.9199981689453,,,,
6/17/2011,3/1/2015,1,96.879997253418,,,,
6/17/2011,4/1/2015,1,96.8499984741211,,,,
6/17/2011,5/1/2015,1,96.8199996948242,,,,
6/17/2011,6/1/2015,1,96.7900009155273,,,,
6/17/2011,7/1/2015,1,96.7600021362305,,,,
6/17/2011,8/1/2015,1,96.75,,,,
6/17/2011,9/1/2015,1,96.7399978637695,,,,
6/17/2011,10/1/2015,1,96.7399978637695,,,,
6/17/2011,11/1/2015,1,96.7399978637695,,,,
6/17/2011,12/1/2015,1,96.75,,,,
6/17/2011,1/1/2016,1,96.75,,,,
6/17/2011,2/1/2016,1,96.75,,,,
6/17/2011,3/1/2016,1,96.75,,,,
6/17/2011,4/1/2016,1,96.75,,,,
6/17/2011,5/1/2016,1,96.75,,,,
6/17/2011,6/1/2016,1,96.75,,,,
6/17/2011,7/1/2016,1,96.75,,,,
6/17/2011,8/1/2016,1,96.75,,,,
6/17/2011,9/1/2016,1,96.75,,,,
6/17/2011,10/1/2016,1,96.7600021362305,,,,
6/17/2011,11/1/2016,1,96.7699966430664,,,,
6/17/2011,12/1/2016,1,96.7799987792969,,,,
6/17/2011,6/1/2017,1,97,,,,
6/17/2011,12/1/2017,1,97.2200012207031,,,,
6/17/2011,6/1/2018,1,97.5199966430664,,,,
6/17/2011,12/1/2018,1,97.8199996948242,,,,
6/17/2011,6/1/2019,1,98.2300033569336,,,,
6/17/2011,12/1/2019,1,98.6399993896484,,,,
6/17/2011,7/1/2011,1,93.0100021362305,95.4000015258789,91.8399963378906,359018,
6/17/2011,8/1/2011,1,93.4000015258789,95.8099975585938,92.2300033569336,196145,
6/17/2011,9/1/2011,1,93.8399963378906,96.1999969482422,92.6800003051758,58226,
6/17/2011,10/1/2011,1,94.2300033569336,96.5400009155274,93.0999984741211,25932,
6/17/2011,11/1/2011,1,94.629997253418,96.6600036621094,93.5899963378906,18545,
6/17/2011,12/1/2011,1,94.9800033569336,97.25,93.9300003051758,65549,
6/17/2011,12/1/2012,1,97.4599990844727,99.1699981689453,96.3099975585937,22725,
6/17/2011,9/1/2011,3,3.01570010185242,,,,
6/17/2011,10/1/2011,3,3.03379988670349,,,,
6/17/2011,1/1/2012,3,3.083899974823,,,,
6/17/2011,2/1/2012,3,3.08719992637634,,,,
6/17/2011,3/1/2012,3,3.07750010490417,,,,
6/17/2011,4/1/2012,3,3.05599999427795,,,,
6/17/2011,5/1/2012,3,3.03500008583069,,,,
6/17/2011,6/1/2012,3,3.02250003814697,,,,
6/17/2011,7/1/2012,3,3.02449989318848,,,,
6/17/2011,8/1/2012,3,3.02999997138977,,,,
6/17/2011,9/1/2012,3,3.03649997711182,,,,
6/17/2011,10/1/2012,3,3.04250001907349,,,,
6/17/2011,11/1/2012,3,3.04800009727478,,,,
6/17/2011,12/1/2012,3,3.0534999370575,,,,
6/17/2011,1/1/2013,3,3.05660009384155,,,,
6/17/2011,7/1/2011,3,2.98329997062683,3.01500010490417,2.93470001220703,41495,
6/17/2011,8/1/2011,3,2.99780011177063,3.0278000831604,2.9481999874115,22969,
6/17/2011,11/1/2011,3,3.05209994316101,3.05879998207092,3.00449991226196,2556,
6/17/2011,12/1/2011,3,3.0683000087738,3.09419989585876,3.02130007743835,9015,
6/17/2011,10/1/2011,4,2.75219988822937,,,,
6/17/2011,11/1/2011,4,2.73040008544922,,,,
6/17/2011,1/1/2012,4,2.72359991073608,,,,
6/17/2011,2/1/2012,4,2.73909997940063,,,,
6/17/2011,3/1/2012,4,2.75679993629456,,,,
6/17/2011,4/1/2012,4,2.87430000305176,,,,
6/17/2011,5/1/2012,4,2.87409996986389,,,,
6/17/2011,6/1/2012,4,2.86989998817444,,,,
6/17/2011,7/1/2012,4,2.85190010070801,,,,
6/17/2011,8/1/2012,4,2.8283998966217,,,,
6/17/2011,9/1/2012,4,2.8043999671936,,,,
6/17/2011,10/1/2012,4,2.68140006065369,,,,
6/17/2011,11/1/2012,4,2.65490007400513,,,,
6/17/2011,12/1/2012,4,2.64490008354187,,,,
6/17/2011,1/1/2013,4,2.64989995956421,,,,
6/17/2011,2/1/2013,4,2.65939998626709,,,,
6/17/2011,3/1/2013,4,2.66890001296997,,,,
6/17/2011,4/1/2013,4,2.76939988136291,,,,
6/17/2011,5/1/2013,4,2.77640008926392,,,,
6/17/2011,6/1/2013,4,2.76489996910095,,,,
6/17/2011,7/1/2013,4,2.75239992141724,,,,
6/17/2011,8/1/2013,4,2.74040007591248,,,,
6/17/2011,9/1/2013,4,2.7253999710083,,,,
6/17/2011,10/1/2013,4,2.6408998966217,,,,
6/17/2011,11/1/2013,4,2.62689995765686,,,,
6/17/2011,12/1/2013,4,2.61890006065369,,,,
6/17/2011,1/1/2014,4,2.62290000915527,,,,
6/17/2011,2/1/2014,4,2.63540005683899,,,,
6/17/2011,3/1/2014,4,2.64140009880066,,,,
6/17/2011,4/1/2014,4,2.64739990234375,,,,
6/17/2011,5/1/2014,4,2.64989995956421,,,,
6/17/2011,6/1/2014,4,2.63989996910095,,,,
6/17/2011,7/1/2011,4,2.94600009918213,2.95250010490417,2.87450003623962,41894,
6/17/2011,8/1/2011,4,2.88940000534058,2.90229988098145,2.82299995422363,34172,
6/17/2011,9/1/2011,4,2.86989998817444,2.8824999332428,2.80469989776611,13486,
6/17/2011,12/1/2011,4,2.71889996528625,2.73070001602173,2.66449999809265,3864,
6/20/2011,11/1/2011,1,94.8499984741211,,,,
6/20/2011,2/1/2012,1,95.8399963378906,,,,
6/20/2011,3/1/2012,1,96.1500015258789,,,,
6/20/2011,4/1/2012,1,96.4400024414062,,,,
6/20/2011,5/1/2012,1,96.7200012207031,,,,
6/20/2011,6/1/2012,1,96.9700012207031,,,,
6/20/2011,7/1/2012,1,97.1699981689453,,,,
6/20/2011,8/1/2012,1,97.2600021362305,,,,
6/20/2011,9/1/2012,1,97.3099975585938,,,,
6/20/2011,10/1/2012,1,97.3899993896484,,,,
6/20/2011,11/1/2012,1,97.5,,,,
6/20/2011,1/1/2013,1,97.6500015258789,,,,
6/20/2011,2/1/2013,1,97.6699981689453,,,,
6/20/2011,3/1/2013,1,97.6699981689453,,,,
6/20/2011,4/1/2013,1,97.6800003051758,,,,
6/20/2011,5/1/2013,1,97.6999969482422,,,,
6/20/2011,6/1/2013,1,97.7099990844727,,,,
6/20/2011,7/1/2013,1,97.6699981689453,,,,
6/20/2011,8/1/2013,1,97.6699981689453,,,,
6/20/2011,9/1/2013,1,97.6900024414062,,,,
6/20/2011,10/1/2013,1,97.7900009155274,,,,
6/20/2011,11/1/2013,1,97.9000015258789,,,,
6/20/2011,1/1/2014,1,97.9300003051758,,,,
6/20/2011,2/1/2014,1,97.8399963378906,,,,
6/20/2011,3/1/2014,1,97.7600021362305,,,,
6/20/2011,4/1/2014,1,97.6999969482422,,,,
6/20/2011,5/1/2014,1,97.6600036621094,,,,
6/20/2011,6/1/2014,1,97.629997253418,,,,
6/20/2011,7/1/2014,1,97.620002746582,,,,
6/20/2011,8/1/2014,1,97.6100006103516,,,,
6/20/2011,9/1/2014,1,97.6100006103516,,,,
6/20/2011,10/1/2014,1,97.6100006103516,,,,
6/20/2011,11/1/2014,1,97.629997253418,,,,
6/20/2011,12/1/2014,1,97.6600036621094,,,,
6/20/2011,1/1/2015,1,97.5999984741211,,,,
6/20/2011,2/1/2015,1,97.5599975585937,,,,
6/20/2011,3/1/2015,1,97.5299987792969,,,,
6/20/2011,4/1/2015,1,97.5100021362305,,,,
6/20/2011,5/1/2015,1,97.4899978637695,,,,
6/20/2011,6/1/2015,1,97.4800033569336,,,,
6/20/2011,7/1/2015,1,97.4700012207031,,,,
6/20/2011,8/1/2015,1,97.4700012207031,,,,
6/20/2011,9/1/2015,1,97.4700012207031,,,,
6/20/2011,10/1/2015,1,97.4800033569336,,,,
6/20/2011,11/1/2015,1,97.4899978637695,,,,
6/20/2011,12/1/2015,1,97.5100021362305,,,,
6/20/2011,1/1/2016,1,97.5,,,,
6/20/2011,2/1/2016,1,97.4899978637695,,,,
6/20/2011,3/1/2016,1,97.4899978637695,,,,
6/20/2011,4/1/2016,1,97.4899978637695,,,,
6/20/2011,5/1/2016,1,97.4899978637695,,,,
6/20/2011,6/1/2016,1,97.4899978637695,,,,
6/20/2011,7/1/2016,1,97.4899978637695,,,,
6/20/2011,8/1/2016,1,97.5,,,,
6/20/2011,9/1/2016,1,97.5100021362305,,,,
6/20/2011,10/1/2016,1,97.5199966430664,,,,
6/20/2011,11/1/2016,1,97.5400009155274,,,,
6/20/2011,12/1/2016,1,97.5599975585937,,,,
6/20/2011,6/1/2017,1,97.7799987792969,,,,
6/20/2011,12/1/2017,1,98,,,,
6/20/2011,6/1/2018,1,98.3000030517578,,,,
6/20/2011,12/1/2018,1,98.5999984741211,,,,
6/20/2011,6/1/2019,1,99.0100021362305,,,,
6/20/2011,12/1/2019,1,99.4199981689453,,,,
6/20/2011,7/1/2011,1,93.2600021362305,93.4899978637695,91.1399993896484,136634,
6/20/2011,8/1/2011,1,93.629997253418,93.870002746582,91.5100021362305,277170,
6/20/2011,9/1/2011,1,94.0699996948242,94.3000030517578,91.9400024414063,35994,
6/20/2011,10/1/2011,1,94.4599990844727,94.6500015258789,92.4100036621094,16739,
6/20/2011,12/1/2011,1,95.1900024414062,95.4000015258789,93.0599975585938,34950,
6/20/2011,1/1/2012,1,95.5199966430664,95.5699996948242,93.6399993896484,4381,
6/20/2011,12/1/2012,1,97.6399993896484,97.8399963378906,95.6999969482422,16924,
6/20/2011,12/1/2013,1,98.0400009155273,98.2399978637695,95.9899978637695,5028,
6/20/2011,1/1/2012,3,3.03629994392395,,,,
6/20/2011,2/1/2012,3,3.04019999504089,,,,
6/20/2011,3/1/2012,3,3.03130006790161,,,,
6/20/2011,4/1/2012,3,3.01079988479614,,,,
6/20/2011,5/1/2012,3,2.99049997329712,,,,
6/20/2011,6/1/2012,3,2.97869992256165,,,,
6/20/2011,7/1/2012,3,2.9811999797821,,,,
6/20/2011,8/1/2012,3,2.98769998550415,,,,
6/20/2011,9/1/2012,3,2.99469995498657,,,,
6/20/2011,10/1/2012,3,3.00169992446899,,,,
6/20/2011,11/1/2012,3,3.00769996643066,,,,
6/20/2011,12/1/2012,3,3.01370000839233,,,,
6/20/2011,1/1/2013,3,3.01719999313354,,,,
6/20/2011,7/1/2011,3,2.93199992179871,2.98539996147156,2.92479991912842,36716,
6/20/2011,8/1/2011,3,2.94689989089966,2.99710011482239,2.93980002403259,26999,
6/20/2011,9/1/2011,3,2.96550011634827,3.01449990272522,2.95959997177124,9398,
6/20/2011,10/1/2011,3,2.98429989814758,3.02539992332458,2.97810006141663,3855,
6/20/2011,11/1/2011,3,3.00309991836548,3.04099988937378,2.99749994277954,3778,
6/20/2011,12/1/2011,3,3.02020001411438,3.06500005722046,3.01399993896484,8334,
6/20/2011,1/1/2012,4,2.68939995765686,,,,
6/20/2011,2/1/2012,4,2.70499992370605,,,,
6/20/2011,3/1/2012,4,2.7228000164032,,,,
6/20/2011,4/1/2012,4,2.8403000831604,,,,
6/20/2011,5/1/2012,4,2.84130001068115,,,,
6/20/2011,6/1/2012,4,2.83829998970032,,,,
6/20/2011,7/1/2012,4,2.82179999351501,,,,
6/20/2011,8/1/2012,4,2.80029988288879,,,,
6/20/2011,9/1/2012,4,2.77830004692078,,,,
6/20/2011,10/1/2012,4,2.65729999542236,,,,
6/20/2011,11/1/2012,4,2.63229990005493,,,,
6/20/2011,12/1/2012,4,2.62380003929138,,,,
6/20/2011,1/1/2013,4,2.62930011749268,,,,
6/20/2011,2/1/2013,4,2.6382999420166,,,,
6/20/2011,3/1/2013,4,2.64779996871948,,,,
6/20/2011,4/1/2013,4,2.74830007553101,,,,
6/20/2011,5/1/2013,4,2.75530004501343,,,,
6/20/2011,6/1/2013,4,2.74379992485046,,,,
6/20/2011,7/1/2013,4,2.73130011558533,,,,
6/20/2011,8/1/2013,4,2.71930003166199,,,,
6/20/2011,9/1/2013,4,2.70429992675781,,,,
6/20/2011,10/1/2013,4,2.61980009078979,,,,
6/20/2011,11/1/2013,4,2.60579991340637,,,,
6/20/2011,12/1/2013,4,2.5978000164032,,,,
6/20/2011,1/1/2014,4,2.60179996490479,,,,
6/20/2011,2/1/2014,4,2.6143000125885,,,,
6/20/2011,3/1/2014,4,2.62030005455017,,,,
6/20/2011,4/1/2014,4,2.62630009651184,,,,
6/20/2011,5/1/2014,4,2.62879991531372,,,,
6/20/2011,6/1/2014,4,2.61879992485046,,,,
6/20/2011,7/1/2011,4,2.91149997711182,2.95120000839233,2.90089988708496,33470,
6/20/2011,8/1/2011,4,2.85260009765625,2.89240002632141,2.84770011901855,31395,
6/20/2011,9/1/2011,4,2.83240008354187,2.86999988555908,2.82780003547668,13279,
6/20/2011,10/1/2011,4,2.71650004386902,2.75460004806519,2.71169996261597,6491,
6/20/2011,11/1/2011,4,2.69530010223389,2.73049998283386,2.68969988822937,3184,
6/20/2011,12/1/2011,4,2.68479990959167,2.71860003471375,2.67860007286072,3964,
6/21/2011,7/1/2011,1,93.4000015258789,,,,
6/21/2011,1/1/2012,1,95.9599990844727,,,,
6/21/2011,2/1/2012,1,96.2600021362305,,,,
6/21/2011,3/1/2012,1,96.5500030517578,,,,
6/21/2011,4/1/2012,1,96.8300018310547,,,,
6/21/2011,5/1/2012,1,97.0999984741211,,,,
6/21/2011,6/1/2012,1,97.3399963378906,,,,
6/21/2011,7/1/2012,1,97.5199966430664,,,,
6/21/2011,8/1/2012,1,97.5999984741211,,,,
6/21/2011,9/1/2012,1,97.6500015258789,,,,
6/21/2011,10/1/2012,1,97.7200012207031,,,,
6/21/2011,11/1/2012,1,97.8199996948242,,,,
6/21/2011,1/1/2013,1,97.9700012207031,,,,
6/21/2011,2/1/2013,1,97.9899978637695,,,,
6/21/2011,3/1/2013,1,97.9700012207031,,,,
6/21/2011,4/1/2013,1,97.9599990844727,,,,
6/21/2011,5/1/2013,1,97.9599990844727,,,,
6/21/2011,6/1/2013,1,97.9599990844727,,,,
6/21/2011,7/1/2013,1,97.9100036621094,,,,
6/21/2011,8/1/2013,1,97.9000015258789,,,,
6/21/2011,9/1/2013,1,97.9100036621094,,,,
6/21/2011,10/1/2013,1,98,,,,
6/21/2011,11/1/2013,1,98.0999984741211,,,,
6/21/2011,1/1/2014,1,98.129997253418,,,,
6/21/2011,2/1/2014,1,98.0400009155273,,,,
6/21/2011,3/1/2014,1,97.9599990844727,,,,
6/21/2011,4/1/2014,1,97.9000015258789,,,,
6/21/2011,5/1/2014,1,97.8600006103516,,,,
6/21/2011,6/1/2014,1,97.8300018310547,,,,
6/21/2011,7/1/2014,1,97.8099975585937,,,,
6/21/2011,8/1/2014,1,97.8000030517578,,,,
6/21/2011,9/1/2014,1,97.8000030517578,,,,
6/21/2011,10/1/2014,1,97.8000030517578,,,,
6/21/2011,11/1/2014,1,97.8199996948242,,,,
6/21/2011,12/1/2014,1,97.8499984741211,,,,
6/21/2011,1/1/2015,1,97.7900009155274,,,,
6/21/2011,2/1/2015,1,97.75,,,,
6/21/2011,3/1/2015,1,97.7200012207031,,,,
6/21/2011,4/1/2015,1,97.6999969482422,,,,
6/21/2011,5/1/2015,1,97.6800003051758,,,,
6/21/2011,6/1/2015,1,97.6699981689453,,,,
6/21/2011,7/1/2015,1,97.6600036621094,,,,
6/21/2011,8/1/2015,1,97.6600036621094,,,,
6/21/2011,9/1/2015,1,97.6600036621094,,,,
6/21/2011,10/1/2015,1,97.6699981689453,,,,
6/21/2011,11/1/2015,1,97.6800003051758,,,,
6/21/2011,12/1/2015,1,97.6999969482422,,,,
6/21/2011,1/1/2016,1,97.6900024414062,,,,
6/21/2011,2/1/2016,1,97.6800003051758,,,,
6/21/2011,3/1/2016,1,97.6800003051758,,,,
6/21/2011,4/1/2016,1,97.6800003051758,,,,
6/21/2011,5/1/2016,1,97.6800003051758,,,,
6/21/2011,6/1/2016,1,97.6800003051758,,,,
6/21/2011,7/1/2016,1,97.6800003051758,,,,
6/21/2011,8/1/2016,1,97.6900024414062,,,,
6/21/2011,9/1/2016,1,97.6999969482422,,,,
6/21/2011,10/1/2016,1,97.7099990844727,,,,
6/21/2011,11/1/2016,1,97.7300033569336,,,,
6/21/2011,12/1/2016,1,97.75,,,,
6/21/2011,6/1/2017,1,97.9700012207031,,,,
6/21/2011,12/1/2017,1,98.1900024414063,,,,
6/21/2011,6/1/2018,1,98.4899978637695,,,,
6/21/2011,12/1/2018,1,98.7900009155274,,,,
6/21/2011,6/1/2019,1,99.1999969482422,,,,
6/21/2011,12/1/2019,1,99.6100006103516,,,,
6/21/2011,8/1/2011,1,94.1699981689453,95.0999984741211,92.879997253418,323874,
6/21/2011,9/1/2011,1,94.5999984741211,95.5199966430664,93.3300018310547,52737,
6/21/2011,10/1/2011,1,94.9599990844727,95.9100036621094,93.7200012207031,21208,
6/21/2011,11/1/2011,1,95.3300018310547,96.1800003051758,94.0899963378906,12127,
6/21/2011,12/1/2011,1,95.6600036621094,96.6100006103516,94.4300003051758,42849,
6/21/2011,12/1/2012,1,97.9599990844727,98.7699966430664,96.9199981689453,16661,
6/21/2011,12/1/2013,1,98.2300033569336,98.8300018310547,97.4400024414063,7870,
6/21/2011,1/1/2012,3,2.99819993972778,,,,
6/21/2011,2/1/2012,3,3.00300002098083,,,,
6/21/2011,3/1/2012,3,2.99600005149841,,,,
6/21/2011,4/1/2012,3,2.97729992866516,,,,
6/21/2011,5/1/2012,3,2.95900011062622,,,,
6/21/2011,6/1/2012,3,2.94799995422363,,,,
6/21/2011,7/1/2012,3,2.95169997215271,,,,
6/21/2011,8/1/2012,3,2.95919990539551,,,,
6/21/2011,9/1/2012,3,2.96670007705688,,,,
6/21/2011,10/1/2012,3,2.97370004653931,,,,
6/21/2011,11/1/2012,3,2.97970008850098,,,,
6/21/2011,12/1/2012,3,2.98569989204407,,,,
6/21/2011,1/1/2013,3,2.99070000648499,,,,
6/21/2011,7/1/2011,3,2.89000010490417,2.96199989318848,2.86380004882812,45975,
6/21/2011,8/1/2011,3,2.90619993209839,2.97720003128052,2.87980008125305,58819,
6/21/2011,9/1/2011,3,2.92490005493164,2.98749995231628,2.90050005912781,16891,
6/21/2011,10/1/2011,3,2.94409990310669,2.99799990653992,2.91820001602173,10478,
6/21/2011,11/1/2011,3,2.96339988708496,3.01090002059937,2.93700003623962,7013,
6/21/2011,12/1/2011,3,2.98140001296997,3.04520010948181,2.95499992370605,14679,
6/21/2011,11/1/2011,4,2.67960000038147,,,,
6/21/2011,2/1/2012,4,2.69210004806519,,,,
6/21/2011,3/1/2012,4,2.7104001045227,,,,
6/21/2011,4/1/2012,4,2.82809996604919,,,,
6/21/2011,5/1/2012,4,2.82879996299744,,,,
6/21/2011,6/1/2012,4,2.82529997825623,,,,
6/21/2011,7/1/2012,4,2.8092999458313,,,,
6/21/2011,8/1/2012,4,2.78830003738403,,,,
6/21/2011,9/1/2012,4,2.76629996299744,,,,
6/21/2011,10/1/2012,4,2.64580011367798,,,,
6/21/2011,11/1/2012,4,2.62080001831055,,,,
6/21/2011,12/1/2012,4,2.61279988288879,,,,
6/21/2011,1/1/2013,4,2.61829996109009,,,,
6/21/2011,2/1/2013,4,2.62730002403259,,,,
6/21/2011,3/1/2013,4,2.63680005073547,,,,
6/21/2011,4/1/2013,4,2.73729991912842,,,,
6/21/2011,5/1/2013,4,2.74429988861084,,,,
6/21/2011,6/1/2013,4,2.73280000686645,,,,
6/21/2011,7/1/2013,4,2.72029995918274,,,,
6/21/2011,8/1/2013,4,2.70779991149902,,,,
6/21/2011,9/1/2013,4,2.69280004501343,,,,
6/21/2011,10/1/2013,4,2.60829997062683,,,,
6/21/2011,11/1/2013,4,2.59380006790161,,,,
6/21/2011,12/1/2013,4,2.58579993247986,,,,
6/21/2011,1/1/2014,4,2.58979988098145,,,,
6/21/2011,2/1/2014,4,2.60229992866516,,,,
6/21/2011,3/1/2014,4,2.60829997062683,,,,
6/21/2011,4/1/2014,4,2.6143000125885,,,,
6/21/2011,5/1/2014,4,2.61680006980896,,,,
6/21/2011,6/1/2014,4,2.6068000793457,,,,
6/21/2011,7/1/2011,4,2.88260006904602,2.93840003013611,2.85209989547729,29082,
6/21/2011,8/1/2011,4,2.82969999313354,2.88170003890991,2.80049991607666,39644,
6/21/2011,9/1/2011,4,2.81159996986389,2.86190009117126,2.78299999237061,13748,
6/21/2011,10/1/2011,4,2.69959998130798,2.74519991874695,2.67070007324219,5817,
6/21/2011,12/1/2011,4,2.67050004005432,2.71129989624023,2.64199995994568,4468,
6/21/2011,1/1/2012,4,2.6761999130249,2.70219993591309,2.65499997138977,1135,
6/22/2011,1/1/2012,1,97.4899978637695,,,,
6/22/2011,2/1/2012,1,97.8199996948242,,,,
6/22/2011,4/1/2012,1,98.4300003051758,,,,
6/22/2011,5/1/2012,1,98.7099990844727,,,,
6/22/2011,7/1/2012,1,99.1500015258789,,,,
6/22/2011,8/1/2012,1,99.2200012207031,,,,
6/22/2011,9/1/2012,1,99.2699966430664,,,,
6/22/2011,10/1/2012,1,99.3399963378906,,,,
6/22/2011,11/1/2012,1,99.4400024414063,,,,
6/22/2011,1/1/2013,1,99.6100006103516,,,,
6/22/2011,2/1/2013,1,99.629997253418,,,,
6/22/2011,3/1/2013,1,99.620002746582,,,,
6/22/2011,4/1/2013,1,99.620002746582,,,,
6/22/2011,5/1/2013,1,99.620002746582,,,,
6/22/2011,6/1/2013,1,99.629997253418,,,,
6/22/2011,7/1/2013,1,99.5800018310547,,,,
6/22/2011,8/1/2013,1,99.5699996948242,,,,
6/22/2011,9/1/2013,1,99.5800018310547,,,,
6/22/2011,10/1/2013,1,99.6699981689453,,,,
6/22/2011,11/1/2013,1,99.7699966430664,,,,
6/22/2011,1/1/2014,1,99.7900009155273,,,,
6/22/2011,2/1/2014,1,99.6999969482422,,,,
6/22/2011,3/1/2014,1,99.629997253418,,,,
6/22/2011,4/1/2014,1,99.5699996948242,,,,
6/22/2011,5/1/2014,1,99.5299987792969,,,,
6/22/2011,6/1/2014,1,99.5100021362305,,,,
6/22/2011,7/1/2014,1,99.5,,,,
6/22/2011,8/1/2014,1,99.4899978637695,,,,
6/22/2011,9/1/2014,1,99.4899978637695,,,,
6/22/2011,10/1/2014,1,99.5,,,,
6/22/2011,11/1/2014,1,99.5199966430664,,,,
6/22/2011,12/1/2014,1,99.5500030517578,,,,
6/22/2011,1/1/2015,1,99.4899978637695,,,,
6/22/2011,2/1/2015,1,99.4499969482422,,,,
6/22/2011,3/1/2015,1,99.4199981689453,,,,
6/22/2011,4/1/2015,1,99.4000015258789,,,,
6/22/2011,5/1/2015,1,99.3899993896484,,,,
6/22/2011,6/1/2015,1,99.379997253418,,,,
6/22/2011,7/1/2015,1,99.379997253418,,,,
6/22/2011,8/1/2015,1,99.379997253418,,,,
6/22/2011,9/1/2015,1,99.379997253418,,,,
6/22/2011,10/1/2015,1,99.3899993896484,,,,
6/22/2011,11/1/2015,1,99.4100036621094,,,,
6/22/2011,12/1/2015,1,99.4300003051758,,,,
6/22/2011,1/1/2016,1,99.4199981689453,,,,
6/22/2011,2/1/2016,1,99.4100036621094,,,,
6/22/2011,3/1/2016,1,99.4000015258789,,,,
6/22/2011,4/1/2016,1,99.4000015258789,,,,
6/22/2011,5/1/2016,1,99.4000015258789,,,,
6/22/2011,6/1/2016,1,99.4000015258789,,,,
6/22/2011,7/1/2016,1,99.4000015258789,,,,
6/22/2011,8/1/2016,1,99.4100036621094,,,,
6/22/2011,9/1/2016,1,99.4199981689453,,,,
6/22/2011,10/1/2016,1,99.4300003051758,,,,
6/22/2011,11/1/2016,1,99.4400024414063,,,,
6/22/2011,12/1/2016,1,99.4599990844727,,,,
6/22/2011,6/1/2017,1,99.6800003051758,,,,
6/22/2011,12/1/2017,1,99.9000015258789,,,,
6/22/2011,6/1/2018,1,100.199996948242,,,,
6/22/2011,12/1/2018,1,100.5,,,,
6/22/2011,6/1/2019,1,100.910003662109,,,,
6/22/2011,12/1/2019,1,101.319999694824,,,,
6/22/2011,8/1/2011,1,95.4100036621094,95.6999969482422,93.2399978637695,296026,
6/22/2011,9/1/2011,1,95.9199981689453,96.2099990844727,93.7399978637695,82847,
6/22/2011,10/1/2011,1,96.3499984741211,96.6500015258789,94.1800003051758,33151,
6/22/2011,11/1/2011,1,96.7799987792969,97.0500030517578,94.620002746582,18915,
6/22/2011,12/1/2011,1,97.1500015258789,97.4100036621094,94.9499969482422,47843,
6/22/2011,3/1/2012,1,98.129997253418,98.2600021362305,95.9599990844727,3506,
6/22/2011,6/1/2012,1,98.9700012207031,99.1999969482422,96.8099975585938,12895,
6/22/2011,12/1/2012,1,99.5899963378906,99.8499984741211,97.5,20522,
6/22/2011,12/1/2013,1,99.8899993896484,100.050003051758,97.6600036621094,5769,
6/22/2011,1/1/2012,3,3.06229996681213,,,,
6/22/2011,2/1/2012,3,3.06699991226196,,,,
6/22/2011,3/1/2012,3,3.05920004844666,,,,
6/22/2011,4/1/2012,3,3.04019999504089,,,,
6/22/2011,5/1/2012,3,3.02119994163513,,,,
6/22/2011,6/1/2012,3,3.00970005989075,,,,
6/22/2011,7/1/2012,3,3.01340007781982,,,,
6/22/2011,8/1/2012,3,3.02090001106262,,,,
6/22/2011,9/1/2012,3,3.02839994430542,,,,
6/22/2011,10/1/2012,3,3.03539991378784,,,,
6/22/2011,11/1/2012,3,3.04139995574951,,,,
6/22/2011,12/1/2012,3,3.04690003395081,,,,
6/22/2011,1/1/2013,3,3.05189990997314,,,,
6/22/2011,7/1/2011,3,2.95490002632141,2.97160005569458,2.86940002441406,34197,
6/22/2011,8/1/2011,3,2.97090005874634,2.98790001869202,2.88470005989075,51520,
6/22/2011,9/1/2011,3,2.98950004577637,3.0048999786377,2.90429997444153,13279,
6/22/2011,10/1/2011,3,3.00830006599426,3.0229001045227,2.92720007896423,6897,
6/22/2011,11/1/2011,3,3.02760004997253,3.03699994087219,2.94770002365112,3618,
6/22/2011,12/1/2011,3,3.0453999042511,3.06030011177063,2.96350002288818,8962,
6/22/2011,11/1/2011,4,2.76760005950928,,,,
6/22/2011,1/1/2012,4,2.76060009002686,,,,
6/22/2011,2/1/2012,4,2.77500009536743,,,,
6/22/2011,3/1/2012,4,2.79220008850098,,,,
6/22/2011,4/1/2012,4,2.90820002555847,,,,
6/22/2011,5/1/2012,4,2.90759992599487,,,,
6/22/2011,6/1/2012,4,2.90260004997253,,,,
6/22/2011,7/1/2012,4,2.88660001754761,,,,
6/22/2011,8/1/2012,4,2.86560010910034,,,,
6/22/2011,9/1/2012,4,2.84360003471375,,,,
6/22/2011,10/1/2012,4,2.72309994697571,,,,
6/22/2011,11/1/2012,4,2.69810009002686,,,,
6/22/2011,12/1/2012,4,2.6900999546051,,,,
6/22/2011,1/1/2013,4,2.6956000328064,,,,
6/22/2011,2/1/2013,4,2.7046000957489,,,,
6/22/2011,3/1/2013,4,2.7140998840332,,,,
6/22/2011,4/1/2013,4,2.81459999084473,,,,
6/22/2011,5/1/2013,4,2.82159996032715,,,,
6/22/2011,6/1/2013,4,2.81010007858276,,,,
6/22/2011,7/1/2013,4,2.79760003089905,,,,
6/22/2011,8/1/2013,4,2.78509998321533,,,,
6/22/2011,9/1/2013,4,2.77010011672974,,,,
6/22/2011,10/1/2013,4,2.68560004234314,,,,
6/22/2011,11/1/2013,4,2.67109990119934,,,,
6/22/2011,12/1/2013,4,2.66310000419617,,,,
6/22/2011,1/1/2014,4,2.66709995269775,,,,
6/22/2011,2/1/2014,4,2.67960000038147,,,,
6/22/2011,3/1/2014,4,2.68560004234314,,,,
6/22/2011,4/1/2014,4,2.69160008430481,,,,
6/22/2011,5/1/2014,4,2.69409990310669,,,,
6/22/2011,6/1/2014,4,2.68409991264343,,,,
6/22/2011,7/1/2011,4,2.97329998016357,2.98000001907349,2.8824999332428,38250,
6/22/2011,8/1/2011,4,2.92880010604858,2.93619990348816,2.82629990577698,58759,
6/22/2011,9/1/2011,4,2.90750002861023,2.91580009460449,2.80839991569519,19672,
6/22/2011,10/1/2011,4,2.78859996795654,2.79719996452332,2.69289994239807,10365,
6/22/2011,12/1/2011,4,2.75650000572205,2.76379990577698,2.65669989585876,7844,
6/23/2011,2/1/2012,1,93.870002746582,,,,
6/23/2011,3/1/2012,1,94.2799987792969,,,,
6/23/2011,4/1/2012,1,94.6800003051758,,,,
6/23/2011,5/1/2012,1,95.0699996948242,,,,
6/23/2011,7/1/2012,1,95.7200012207031,,,,
6/23/2011,8/1/2012,1,95.879997253418,,,,
6/23/2011,9/1/2012,1,96.0100021362305,,,,
6/23/2011,10/1/2012,1,96.1600036621094,,,,
6/23/2011,11/1/2012,1,96.3600006103516,,,,
6/23/2011,1/1/2013,1,96.6800003051758,,,,
6/23/2011,2/1/2013,1,96.7799987792969,,,,
6/23/2011,3/1/2013,1,96.8899993896484,,,,
6/23/2011,4/1/2013,1,97.0100021362305,,,,
6/23/2011,5/1/2013,1,97.120002746582,,,,
6/23/2011,6/1/2013,1,97.2200012207031,,,,
6/23/2011,7/1/2013,1,97.2399978637695,,,,
6/23/2011,8/1/2013,1,97.3099975585938,,,,
6/23/2011,9/1/2013,1,97.4000015258789,,,,
6/23/2011,10/1/2013,1,97.5699996948242,,,,
6/23/2011,11/1/2013,1,97.75,,,,
6/23/2011,1/1/2014,1,97.9100036621094,,,,
6/23/2011,2/1/2014,1,97.879997253418,,,,
6/23/2011,3/1/2014,1,97.870002746582,,,,
6/23/2011,4/1/2014,1,97.879997253418,,,,
6/23/2011,5/1/2014,1,97.9000015258789,,,,
6/23/2011,6/1/2014,1,97.9400024414062,,,,
6/23/2011,7/1/2014,1,97.9899978637695,,,,
6/23/2011,8/1/2014,1,98.0400009155273,,,,
6/23/2011,9/1/2014,1,98.0999984741211,,,,
6/23/2011,10/1/2014,1,98.1699981689453,,,,
6/23/2011,11/1/2014,1,98.25,,,,
6/23/2011,12/1/2014,1,98.3499984741211,,,,
6/23/2011,1/1/2015,1,98.3199996948242,,,,
6/23/2011,2/1/2015,1,98.3000030517578,,,,
6/23/2011,3/1/2015,1,98.2900009155273,,,,
6/23/2011,4/1/2015,1,98.2900009155273,,,,
6/23/2011,5/1/2015,1,98.3099975585938,,,,
6/23/2011,6/1/2015,1,98.3300018310547,,,,
6/23/2011,7/1/2015,1,98.3499984741211,,,,
6/23/2011,8/1/2015,1,98.379997253418,,,,
6/23/2011,9/1/2015,1,98.4100036621094,,,,
6/23/2011,10/1/2015,1,98.4499969482422,,,,
6/23/2011,11/1/2015,1,98.4899978637695,,,,
6/23/2011,12/1/2015,1,98.5299987792969,,,,
6/23/2011,1/1/2016,1,98.5299987792969,,,,
6/23/2011,2/1/2016,1,98.5299987792969,,,,
6/23/2011,3/1/2016,1,98.5400009155273,,,,
6/23/2011,4/1/2016,1,98.5500030517578,,,,
6/23/2011,5/1/2016,1,98.5599975585938,,,,
6/23/2011,6/1/2016,1,98.5699996948242,,,,
6/23/2011,7/1/2016,1,98.5800018310547,,,,
6/23/2011,8/1/2016,1,98.5999984741211,,,,
6/23/2011,9/1/2016,1,98.620002746582,,,,
6/23/2011,10/1/2016,1,98.6399993896484,,,,
6/23/2011,11/1/2016,1,98.6699981689453,,,,
6/23/2011,12/1/2016,1,98.6999969482422,,,,
6/23/2011,6/1/2017,1,98.9199981689453,,,,
6/23/2011,12/1/2017,1,99.1399993896484,,,,
6/23/2011,6/1/2018,1,99.4400024414063,,,,
6/23/2011,12/1/2018,1,99.7399978637695,,,,
6/23/2011,6/1/2019,1,100.150001525879,,,,
6/23/2011,12/1/2019,1,100.559997558594,,,,
6/23/2011,8/1/2011,1,91.0199966430664,94.4700012207031,89.6900024414063,484464,
6/23/2011,9/1/2011,1,91.5400009155274,95.0699996948242,90.2699966430664,144937,
6/23/2011,10/1/2011,1,92.0400009155273,95.3000030517578,90.8000030517578,68802,
6/23/2011,11/1/2011,1,92.5699996948242,95.7200012207031,91.5699996948242,42752,
6/23/2011,12/1/2011,1,93.0400009155273,96.2399978637695,91.7699966430664,117070,
6/23/2011,1/1/2012,1,93.4499969482422,96.1999969482422,92.5500030517578,13772,
6/23/2011,6/1/2012,1,95.4499969482422,97.5699996948242,94.1500015258789,16949,
6/23/2011,12/1/2012,1,96.5999984741211,98.5899963378906,95.1900024414062,44015,
6/23/2011,12/1/2013,1,97.9499969482422,99.2200012207031,96.4800033569336,12830,
6/23/2011,1/1/2012,3,2.90019989013672,,,,
6/23/2011,2/1/2012,3,2.90720009803772,,,,
6/23/2011,3/1/2012,3,2.90249991416931,,,,
6/23/2011,4/1/2012,3,2.88579988479614,,,,
6/23/2011,5/1/2012,3,2.86910009384155,,,,
6/23/2011,6/1/2012,3,2.85859990119934,,,,
6/23/2011,7/1/2012,3,2.86509990692139,,,,
6/23/2011,8/1/2012,3,2.87509989738464,,,,
6/23/2011,9/1/2012,3,2.88359999656677,,,,
6/23/2011,10/1/2012,3,2.89159989356995,,,,
6/23/2011,11/1/2012,3,2.89809989929199,,,,
6/23/2011,12/1/2012,3,2.90409994125366,,,,
6/23/2011,1/1/2013,3,2.91009998321533,,,,
6/23/2011,7/1/2011,3,2.78169989585876,2.93549990653992,2.75699996948242,38800,
6/23/2011,8/1/2011,3,2.79940009117126,2.95129990577698,2.77150011062622,76451,
6/23/2011,9/1/2011,3,2.81979990005493,2.9640998840332,2.79320001602173,19878,
6/23/2011,10/1/2011,3,2.84060001373291,2.98000001907349,2.81150007247925,10870,
6/23/2011,11/1/2011,3,2.86139988899231,2.99880003929138,2.83349990844727,7340,
6/23/2011,12/1/2011,3,2.88129997253418,3.01830005645752,2.84980010986328,16587,
6/23/2011,11/1/2011,4,2.62210011482239,,,,
6/23/2011,1/1/2012,4,2.61940002441406,,,,
6/23/2011,2/1/2012,4,2.63529992103577,,,,
6/23/2011,3/1/2012,4,2.65370011329651,,,,
6/23/2011,4/1/2012,4,2.77020001411438,,,,
6/23/2011,5/1/2012,4,2.77029991149902,,,,
6/23/2011,6/1/2012,4,2.76440000534058,,,,
6/23/2011,7/1/2012,4,2.75040006637573,,,,
6/23/2011,8/1/2012,4,2.73140001296997,,,,
6/23/2011,9/1/2012,4,2.71140003204346,,,,
6/23/2011,10/1/2012,4,2.59340000152588,,,,
6/23/2011,11/1/2012,4,2.57039999961853,,,,
6/23/2011,12/1/2012,4,2.56439995765686,,,,
6/23/2011,1/1/2013,4,2.56990003585815,,,,
6/23/2011,2/1/2013,4,2.57890009880066,,,,
6/23/2011,3/1/2013,4,2.58839988708496,,,,
6/23/2011,4/1/2013,4,2.68889999389648,,,,
6/23/2011,5/1/2013,4,2.69589996337891,,,,
6/23/2011,6/1/2013,4,2.68440008163452,,,,
6/23/2011,7/1/2013,4,2.67190003395081,,,,
6/23/2011,8/1/2013,4,2.65939998626709,,,,
6/23/2011,9/1/2013,4,2.64439988136291,,,,
6/23/2011,10/1/2013,4,2.5599000453949,,,,
6/23/2011,11/1/2013,4,2.5453999042511,,,,
6/23/2011,12/1/2013,4,2.53740000724792,,,,
6/23/2011,1/1/2014,4,2.54139995574951,,,,
6/23/2011,2/1/2014,4,2.55390000343323,,,,
6/23/2011,3/1/2014,4,2.5599000453949,,,,
6/23/2011,4/1/2014,4,2.56590008735657,,,,
6/23/2011,5/1/2014,4,2.56839990615845,,,,
6/23/2011,6/1/2014,4,2.55839991569519,,,,
6/23/2011,7/1/2011,4,2.83759999275208,2.95499992370605,2.78500008583069,35065,
6/23/2011,8/1/2011,4,2.77640008926392,2.90919995307922,2.73309993743896,65694,
6/23/2011,9/1/2011,4,2.75469994544983,2.87789988517761,2.71230006217957,29338,
6/23/2011,10/1/2011,4,2.64050006866455,2.73659992218018,2.60030007362366,18459,
6/23/2011,12/1/2011,4,2.61439990997314,2.72950005531311,2.5738000869751,11768,
6/24/2011,1/1/2012,1,93.7399978637695,,,,
6/24/2011,2/1/2012,1,94.1900024414062,,,,
6/24/2011,4/1/2012,1,95.0699996948242,,,,
6/24/2011,5/1/2012,1,95.4800033569336,,,,
6/24/2011,6/1/2012,1,95.8899993896484,,,,
6/24/2011,7/1/2012,1,96.1999969482422,,,,
6/24/2011,8/1/2012,1,96.4000015258789,,,,
6/24/2011,9/1/2012,1,96.5800018310547,,,,
6/24/2011,10/1/2012,1,96.7900009155273,,,,
6/24/2011,11/1/2012,1,97.0400009155273,,,,
6/24/2011,1/1/2013,1,97.4400024414063,,,,
6/24/2011,2/1/2013,1,97.5599975585937,,,,
6/24/2011,3/1/2013,1,97.6800003051758,,,,
6/24/2011,4/1/2013,1,97.8099975585937,,,,
6/24/2011,5/1/2013,1,97.9300003051758,,,,
6/24/2011,6/1/2013,1,98.0500030517578,,,,
6/24/2011,7/1/2013,1,98.0800018310547,,,,
6/24/2011,8/1/2013,1,98.1500015258789,,,,
6/24/2011,9/1/2013,1,98.25,,,,
6/24/2011,10/1/2013,1,98.4300003051758,,,,
6/24/2011,11/1/2013,1,98.6100006103516,,,,
6/24/2011,1/1/2014,1,98.7900009155274,,,,
6/24/2011,2/1/2014,1,98.7799987792969,,,,
6/24/2011,3/1/2014,1,98.7900009155274,,,,
6/24/2011,4/1/2014,1,98.8099975585937,,,,
6/24/2011,5/1/2014,1,98.8499984741211,,,,
6/24/2011,6/1/2014,1,98.9000015258789,,,,
6/24/2011,7/1/2014,1,98.9599990844727,,,,
6/24/2011,8/1/2014,1,99.0299987792969,,,,
6/24/2011,9/1/2014,1,99.1100006103516,,,,
6/24/2011,10/1/2014,1,99.1999969482422,,,,
6/24/2011,11/1/2014,1,99.3000030517578,,,,
6/24/2011,12/1/2014,1,99.4100036621094,,,,
6/24/2011,1/1/2015,1,99.4000015258789,,,,
6/24/2011,2/1/2015,1,99.4000015258789,,,,
6/24/2011,3/1/2015,1,99.4100036621094,,,,
6/24/2011,4/1/2015,1,99.4300003051758,,,,
6/24/2011,5/1/2015,1,99.4599990844727,,,,
6/24/2011,6/1/2015,1,99.5,,,,
6/24/2011,7/1/2015,1,99.5400009155273,,,,
6/24/2011,8/1/2015,1,99.5800018310547,,,,
6/24/2011,9/1/2015,1,99.629997253418,,,,
6/24/2011,10/1/2015,1,99.6800003051758,,,,
6/24/2011,11/1/2015,1,99.7399978637695,,,,
6/24/2011,12/1/2015,1,99.8000030517578,,,,
6/24/2011,1/1/2016,1,99.8199996948242,,,,
6/24/2011,2/1/2016,1,99.8399963378906,,,,
6/24/2011,3/1/2016,1,99.870002746582,,,,
6/24/2011,4/1/2016,1,99.9000015258789,,,,
6/24/2011,5/1/2016,1,99.9300003051758,,,,
6/24/2011,6/1/2016,1,99.9599990844727,,,,
6/24/2011,7/1/2016,1,99.9899978637695,,,,
6/24/2011,8/1/2016,1,100.029998779297,,,,
6/24/2011,9/1/2016,1,100.069999694824,,,,
6/24/2011,10/1/2016,1,100.110000610352,,,,
6/24/2011,11/1/2016,1,100.160003662109,,,,
6/24/2011,12/1/2016,1,100.209999084473,,,,
6/24/2011,6/1/2017,1,100.480003356934,,,,
6/24/2011,12/1/2017,1,100.75,,,,
6/24/2011,6/1/2018,1,101.089996337891,,,,
6/24/2011,12/1/2018,1,101.430000305176,,,,
6/24/2011,6/1/2019,1,101.860000610352,,,,
6/24/2011,12/1/2019,1,102.290000915527,,,,
6/24/2011,8/1/2011,1,91.1600036621094,92.3399963378906,89.8199996948242,531373,
6/24/2011,9/1/2011,1,91.7099990844727,92.8399963378906,90.3600006103516,85853,
6/24/2011,10/1/2011,1,92.2300033569336,93.3300018310547,90.9400024414063,49679,
6/24/2011,11/1/2011,1,92.7799987792969,93.879997253418,91.4899978637695,37082,
6/24/2011,12/1/2011,1,93.2900009155273,94.3399963378906,91.9899978637695,87986,
6/24/2011,3/1/2012,1,94.6399993896484,95.5100021362305,93.6600036621094,7612,
6/24/2011,12/1/2012,1,97.3300018310547,97.7699966430664,96.1699981689453,32276,
6/24/2011,12/1/2013,1,98.8099975585937,99.5699996948242,97.7300033569336,9102,
6/24/2011,1/1/2012,3,2.87050008773804,,,,
6/24/2011,2/1/2012,3,2.87949991226196,,,,
6/24/2011,3/1/2012,3,2.87800002098083,,,,
6/24/2011,4/1/2012,3,2.86420011520386,,,,
6/24/2011,5/1/2012,3,2.84990000724792,,,,
6/24/2011,6/1/2012,3,2.83999991416931,,,,
6/24/2011,7/1/2012,3,2.84800004959106,,,,
6/24/2011,8/1/2012,3,2.85999989509583,,,,
6/24/2011,9/1/2012,3,2.86949992179871,,,,
6/24/2011,10/1/2012,3,2.87750005722046,,,,
6/24/2011,11/1/2012,3,2.8840000629425,,,,
6/24/2011,12/1/2012,3,2.89000010490417,,,,
6/24/2011,1/1/2013,3,2.89650011062622,,,,
6/24/2011,7/1/2011,3,2.75029993057251,2.83590006828308,2.73270010948181,27914,
6/24/2011,8/1/2011,3,2.76889991760254,2.85179996490479,2.75009989738464,53367,
6/24/2011,9/1/2011,3,2.78929996490479,2.86579990386963,2.76999998092651,12368,
6/24/2011,10/1/2011,3,2.81019997596741,2.87730002403259,2.79150009155273,8642,
6/24/2011,11/1/2011,3,2.83119988441467,2.89170002937317,2.81349992752075,4325,
6/24/2011,12/1/2011,3,2.85150003433228,2.92269992828369,2.83189988136292,13346,
6/24/2011,11/1/2011,4,2.5783998966217,,,,
6/24/2011,1/1/2012,4,2.58360004425049,,,,
6/24/2011,2/1/2012,4,2.60260009765625,,,,
6/24/2011,3/1/2012,4,2.62330007553101,,,,
6/24/2011,4/1/2012,4,2.74629998207092,,,,
6/24/2011,5/1/2012,4,2.74900007247925,,,,
6/24/2011,6/1/2012,4,2.74550008773804,,,,
6/24/2011,7/1/2012,4,2.73449993133545,,,,
6/24/2011,8/1/2012,4,2.71900010108948,,,,
6/24/2011,9/1/2012,4,2.70250010490417,,,,
6/24/2011,10/1/2012,4,2.58800005912781,,,,
6/24/2011,11/1/2012,4,2.56850004196167,,,,
6/24/2011,12/1/2012,4,2.56599998474121,,,,
6/24/2011,1/1/2013,4,2.57200002670288,,,,
6/24/2011,2/1/2013,4,2.58150005340576,,,,
6/24/2011,3/1/2013,4,2.59150004386902,,,,
6/24/2011,4/1/2013,4,2.69250011444092,,,,
6/24/2011,5/1/2013,4,2.70000004768372,,,,
6/24/2011,6/1/2013,4,2.68899989128113,,,,
6/24/2011,7/1/2013,4,2.67650008201599,,,,
6/24/2011,8/1/2013,4,2.66400003433228,,,,
6/24/2011,9/1/2013,4,2.6489999294281,,,,
6/24/2011,10/1/2013,4,2.56450009346008,,,,
6/24/2011,11/1/2013,4,2.54999995231628,,,,
6/24/2011,12/1/2013,4,2.54200005531311,,,,
6/24/2011,1/1/2014,4,2.5460000038147,,,,
6/24/2011,2/1/2014,4,2.55850005149841,,,,
6/24/2011,3/1/2014,4,2.56450009346008,,,,
6/24/2011,4/1/2014,4,2.57049989700317,,,,
6/24/2011,5/1/2014,4,2.57299995422363,,,,
6/24/2011,6/1/2014,4,2.56299996376038,,,,
6/24/2011,7/1/2011,4,2.7765998840332,2.87899994850159,2.75670003890991,24817,
6/24/2011,8/1/2011,4,2.71589994430542,2.82049989700317,2.69479990005493,44105,
6/24/2011,9/1/2011,4,2.69689989089966,2.79399991035461,2.67490005493164,17733,
6/24/2011,10/1/2011,4,2.59330010414124,2.67389988899231,2.56680011749268,13567,
6/24/2011,12/1/2011,4,2.57550001144409,2.65949988365173,2.54959988594055,13785,
6/27/2011,11/1/2011,1,92.2399978637695,,,,
6/27/2011,2/1/2012,1,93.5400009155273,,,,
6/27/2011,4/1/2012,1,94.3099975585938,,,,
6/27/2011,5/1/2012,1,94.6699981689453,,,,
6/27/2011,6/1/2012,1,95.0199966430664,,,,
6/27/2011,7/1/2012,1,95.2799987792969,,,,
6/27/2011,8/1/2012,1,95.4599990844727,,,,
6/27/2011,9/1/2012,1,95.629997253418,,,,
6/27/2011,10/1/2012,1,95.8300018310547,,,,
6/27/2011,11/1/2012,1,96.0699996948242,,,,
6/27/2011,1/1/2013,1,96.4499969482422,,,,
6/27/2011,2/1/2013,1,96.5699996948242,,,,
6/27/2011,3/1/2013,1,96.6900024414062,,,,
6/27/2011,4/1/2013,1,96.8199996948242,,,,
6/27/2011,5/1/2013,1,96.9400024414063,,,,
6/27/2011,6/1/2013,1,97.0599975585938,,,,
6/27/2011,7/1/2013,1,97.0899963378906,,,,
6/27/2011,8/1/2013,1,97.1600036621094,,,,
6/27/2011,9/1/2013,1,97.2600021362305,,,,
6/27/2011,10/1/2013,1,97.4400024414063,,,,
6/27/2011,11/1/2013,1,97.620002746582,,,,
6/27/2011,1/1/2014,1,97.8099975585937,,,,
6/27/2011,2/1/2014,1,97.8199996948242,,,,
6/27/2011,3/1/2014,1,97.8399963378906,,,,
6/27/2011,4/1/2014,1,97.870002746582,,,,
6/27/2011,5/1/2014,1,97.9300003051758,,,,
6/27/2011,6/1/2014,1,98,,,,
6/27/2011,7/1/2014,1,98.0800018310547,,,,
6/27/2011,8/1/2014,1,98.1699981689453,,,,
6/27/2011,9/1/2014,1,98.2600021362305,,,,
6/27/2011,10/1/2014,1,98.3600006103516,,,,
6/27/2011,11/1/2014,1,98.4700012207031,,,,
6/27/2011,12/1/2014,1,98.5999984741211,,,,
6/27/2011,1/1/2015,1,98.6100006103516,,,,
6/27/2011,2/1/2015,1,98.629997253418,,,,
6/27/2011,3/1/2015,1,98.6500015258789,,,,
6/27/2011,4/1/2015,1,98.6800003051758,,,,
6/27/2011,5/1/2015,1,98.7200012207031,,,,
6/27/2011,6/1/2015,1,98.7799987792969,,,,
6/27/2011,7/1/2015,1,98.8399963378906,,,,
6/27/2011,8/1/2015,1,98.9000015258789,,,,
6/27/2011,9/1/2015,1,98.9599990844727,,,,
6/27/2011,10/1/2015,1,99.0299987792969,,,,
6/27/2011,11/1/2015,1,99.0999984741211,,,,
6/27/2011,12/1/2015,1,99.1800003051758,,,,
6/27/2011,1/1/2016,1,99.2099990844727,,,,
6/27/2011,2/1/2016,1,99.2300033569336,,,,
6/27/2011,3/1/2016,1,99.2600021362305,,,,
6/27/2011,4/1/2016,1,99.2900009155273,,,,
6/27/2011,5/1/2016,1,99.3199996948242,,,,
6/27/2011,6/1/2016,1,99.3600006103516,,,,
6/27/2011,7/1/2016,1,99.4000015258789,,,,
6/27/2011,8/1/2016,1,99.4400024414063,,,,
6/27/2011,9/1/2016,1,99.4800033569336,,,,
6/27/2011,10/1/2016,1,99.5299987792969,,,,
6/27/2011,11/1/2016,1,99.5800018310547,,,,
6/27/2011,12/1/2016,1,99.629997253418,,,,
6/27/2011,6/1/2017,1,99.879997253418,,,,
6/27/2011,12/1/2017,1,100.129997253418,,,,
6/27/2011,6/1/2018,1,100.449996948242,,,,
6/27/2011,12/1/2018,1,100.769996643066,,,,
6/27/2011,6/1/2019,1,101.199996948242,,,,
6/27/2011,12/1/2019,1,101.629997253418,,,,
6/27/2011,8/1/2011,1,90.6100006103516,91.3000030517578,89.6100006103516,278548,
6/27/2011,9/1/2011,1,91.1699981689453,91.7900009155273,90.1699981689453,64118,
6/27/2011,10/1/2011,1,91.6999969482422,92.3099975585938,90.7300033569336,33816,
6/27/2011,12/1/2011,1,92.7200012207031,93.370002746582,91.8199996948242,47988,
6/27/2011,1/1/2012,1,93.129997253418,93.6800003051758,92.3899993896484,5357,
6/27/2011,3/1/2012,1,93.9400024414062,94.6500015258789,93.5199966430664,3541,
6/27/2011,12/1/2012,1,96.3399963378906,97.3600006103516,96.0100021362305,21341,
6/27/2011,12/1/2013,1,97.8199996948242,98.8899993896484,97.6100006103516,7096,
6/27/2011,11/1/2011,3,2.84159994125366,,,,
6/27/2011,1/1/2012,3,2.88000011444092,,,,
6/27/2011,2/1/2012,3,2.88860011100769,,,,
6/27/2011,3/1/2012,3,2.88579988479614,,,,
6/27/2011,4/1/2012,3,2.87080001831055,,,,
6/27/2011,5/1/2012,3,2.85560011863708,,,,
6/27/2011,6/1/2012,3,2.84540009498596,,,,
6/27/2011,7/1/2012,3,2.85339999198914,,,,
6/27/2011,8/1/2012,3,2.86540007591248,,,,
6/27/2011,9/1/2012,3,2.87490010261536,,,,
6/27/2011,10/1/2012,3,2.88289999961853,,,,
6/27/2011,11/1/2012,3,2.88940000534058,,,,
6/27/2011,12/1/2012,3,2.89540004730225,,,,
6/27/2011,1/1/2013,3,2.90190005302429,,,,
6/27/2011,7/1/2011,3,2.76489996910095,2.78760004043579,2.71499991416931,28540,
6/27/2011,8/1/2011,3,2.78139996528625,2.80360007286072,2.73210000991821,48923,
6/27/2011,9/1/2011,3,2.80100011825562,2.82290005683899,2.75270009040833,10480,
6/27/2011,10/1/2011,3,2.82119989395142,2.83640003204346,2.78099989891052,5977,
6/27/2011,12/1/2011,3,2.86120009422302,2.88100004196167,2.81640005111694,8719,
6/27/2011,11/1/2011,4,2.59409999847412,,,,
6/27/2011,12/1/2011,4,2.58829998970032,,,,
6/27/2011,1/1/2012,4,2.5945999622345,,,,
6/27/2011,2/1/2012,4,2.61249995231628,,,,
6/27/2011,3/1/2012,4,2.6324999332428,,,,
6/27/2011,4/1/2012,4,2.75399994850159,,,,
6/27/2011,5/1/2012,4,2.75500011444092,,,,
6/27/2011,6/1/2012,4,2.75079989433289,,,,
6/27/2011,7/1/2012,4,2.73979997634888,,,,
6/27/2011,8/1/2012,4,2.72379994392395,,,,
6/27/2011,9/1/2012,4,2.70729994773865,,,,
6/27/2011,10/1/2012,4,2.59279990196228,,,,
6/27/2011,11/1/2012,4,2.57529997825623,,,,
6/27/2011,12/1/2012,4,2.57279992103577,,,,
6/27/2011,1/1/2013,4,2.57879996299744,,,,
6/27/2011,2/1/2013,4,2.58829998970032,,,,
6/27/2011,3/1/2013,4,2.59829998016357,,,,
6/27/2011,4/1/2013,4,2.69930005073547,,,,
6/27/2011,5/1/2013,4,2.70679998397827,,,,
6/27/2011,6/1/2013,4,2.69580006599426,,,,
6/27/2011,7/1/2013,4,2.68330001831055,,,,
6/27/2011,8/1/2013,4,2.67079997062683,,,,
6/27/2011,9/1/2013,4,2.65580010414124,,,,
6/27/2011,10/1/2013,4,2.57130002975464,,,,
6/27/2011,11/1/2013,4,2.55679988861084,,,,
6/27/2011,12/1/2013,4,2.54879999160767,,,,
6/27/2011,1/1/2014,4,2.55279994010925,,,,
6/27/2011,2/1/2014,4,2.56529998779297,,,,
6/27/2011,3/1/2014,4,2.57130002975464,,,,
6/27/2011,4/1/2014,4,2.57730007171631,,,,
6/27/2011,5/1/2014,4,2.57979989051819,,,,
6/27/2011,6/1/2014,4,2.56979990005493,,,,
6/27/2011,7/1/2011,4,2.80749988555908,2.82200002670288,2.73480010032654,28712,
6/27/2011,8/1/2011,4,2.74440002441406,2.7590000629425,2.67000007629395,40901,
6/27/2011,9/1/2011,4,2.72029995918274,2.73399996757507,2.65059995651245,16089,
6/27/2011,10/1/2011,4,2.61249995231628,2.62170004844666,2.54839992523193,7386,
6/28/2011,2/1/2012,1,95.8600006103516,,,,
6/28/2011,3/1/2012,1,96.2200012207031,,,,
6/28/2011,4/1/2012,1,96.5599975585937,,,,
6/28/2011,5/1/2012,1,96.8899993896484,,,,
6/28/2011,7/1/2012,1,97.4300003051758,,,,
6/28/2011,8/1/2012,1,97.5699996948242,,,,
6/28/2011,9/1/2012,1,97.6900024414062,,,,
6/28/2011,10/1/2012,1,97.8300018310547,,,,
6/28/2011,11/1/2012,1,98.0199966430664,,,,
6/28/2011,1/1/2013,1,98.2900009155273,,,,
6/28/2011,2/1/2013,1,98.3399963378906,,,,
6/28/2011,3/1/2013,1,98.4000015258789,,,,
6/28/2011,4/1/2013,1,98.4599990844727,,,,
6/28/2011,5/1/2013,1,98.5199966430664,,,,
6/28/2011,6/1/2013,1,98.5699996948242,,,,
6/28/2011,7/1/2013,1,98.5500030517578,,,,
6/28/2011,8/1/2013,1,98.5800018310547,,,,
6/28/2011,9/1/2013,1,98.6399993896484,,,,
6/28/2011,10/1/2013,1,98.7799987792969,,,,
6/28/2011,11/1/2013,1,98.9300003051758,,,,
6/28/2011,1/1/2014,1,99.0400009155274,,,,
6/28/2011,2/1/2014,1,99.0100021362305,,,,
6/28/2011,3/1/2014,1,98.9899978637695,,,,
6/28/2011,4/1/2014,1,98.9800033569336,,,,
6/28/2011,5/1/2014,1,98.9899978637695,,,,
6/28/2011,6/1/2014,1,99.0100021362305,,,,
6/28/2011,7/1/2014,1,99.0400009155274,,,,
6/28/2011,8/1/2014,1,99.0800018310547,,,,
6/28/2011,9/1/2014,1,99.129997253418,,,,
6/28/2011,10/1/2014,1,99.1900024414062,,,,
6/28/2011,11/1/2014,1,99.2600021362305,,,,
6/28/2011,12/1/2014,1,99.3399963378906,,,,
6/28/2011,1/1/2015,1,99.3399963378906,,,,
6/28/2011,2/1/2015,1,99.3399963378906,,,,
6/28/2011,3/1/2015,1,99.3399963378906,,,,
6/28/2011,4/1/2015,1,99.3499984741211,,,,
6/28/2011,5/1/2015,1,99.370002746582,,,,
6/28/2011,6/1/2015,1,99.4100036621094,,,,
6/28/2011,7/1/2015,1,99.4499969482422,,,,
6/28/2011,8/1/2015,1,99.4899978637695,,,,
6/28/2011,9/1/2015,1,99.5299987792969,,,,
6/28/2011,10/1/2015,1,99.5800018310547,,,,
6/28/2011,11/1/2015,1,99.629997253418,,,,
6/28/2011,12/1/2015,1,99.6900024414063,,,,
6/28/2011,1/1/2016,1,99.7099990844727,,,,
6/28/2011,2/1/2016,1,99.7300033569336,,,,
6/28/2011,3/1/2016,1,99.75,,,,
6/28/2011,4/1/2016,1,99.7799987792969,,,,
6/28/2011,5/1/2016,1,99.8099975585938,,,,
6/28/2011,6/1/2016,1,99.8399963378906,,,,
6/28/2011,7/1/2016,1,99.870002746582,,,,
6/28/2011,8/1/2016,1,99.9100036621094,,,,
6/28/2011,9/1/2016,1,99.9499969482422,,,,
6/28/2011,10/1/2016,1,99.9899978637695,,,,
6/28/2011,11/1/2016,1,100.040000915527,,,,
6/28/2011,12/1/2016,1,100.089996337891,,,,
6/28/2011,6/1/2017,1,100.339996337891,,,,
6/28/2011,12/1/2017,1,100.589996337891,,,,
6/28/2011,6/1/2018,1,100.910003662109,,,,
6/28/2011,12/1/2018,1,101.230003356934,,,,
6/28/2011,6/1/2019,1,101.660003662109,,,,
6/28/2011,12/1/2019,1,102.089996337891,,,,
6/28/2011,8/1/2011,1,92.8899993896484,93.370002746582,90.4400024414062,278928,
6/28/2011,9/1/2011,1,93.4599990844727,93.9000015258789,91.0100021362305,78639,
6/28/2011,10/1/2011,1,94.0100021362305,94.4000015258789,91.5500030517578,40282,
6/28/2011,11/1/2011,1,94.5699996948242,94.8300018310547,92.0599975585938,27152,
6/28/2011,12/1/2011,1,95.0599975585937,95.4000015258789,92.5599975585937,61433,
6/28/2011,1/1/2012,1,95.4700012207031,95.5999984741211,93.3300018310547,9214,
6/28/2011,6/1/2012,1,97.2099990844727,97.3300018310547,94.9300003051758,12251,
6/28/2011,12/1/2012,1,98.2399978637695,98.4800033569336,96.0699996948242,24384,
6/28/2011,12/1/2013,1,99.0899963378906,99.2300033569336,97.5500030517578,7338,
6/28/2011,10/1/2011,3,2.8814001083374,,,,
6/28/2011,1/1/2012,3,2.94000005722046,,,,
6/28/2011,2/1/2012,3,2.94779992103577,,,,
6/28/2011,3/1/2012,3,2.94479990005493,,,,
6/28/2011,4/1/2012,3,2.92930006980896,,,,
6/28/2011,5/1/2012,3,2.91359996795654,,,,
6/28/2011,6/1/2012,3,2.9028000831604,,,,
6/28/2011,7/1/2012,3,2.90930008888245,,,,
6/28/2011,8/1/2012,3,2.92030000686646,,,,
6/28/2011,9/1/2012,3,2.92930006980896,,,,
6/28/2011,10/1/2012,3,2.93680000305176,,,,
6/28/2011,11/1/2012,3,2.9433000087738,,,,
6/28/2011,12/1/2012,3,2.94930005073547,,,,
6/28/2011,1/1/2013,3,2.95580005645752,,,,
6/28/2011,7/1/2011,3,2.82570004463196,2.83579993247986,2.74900007247925,22682,
6/28/2011,8/1/2011,3,2.84150004386902,2.85139989852905,2.76430010795593,44934,
6/28/2011,9/1/2011,3,2.86089992523193,2.86989998817444,2.78579998016357,13004,
6/28/2011,11/1/2011,3,2.90179991722107,2.90639996528625,2.82999992370605,3256,
6/28/2011,12/1/2011,3,2.92140007019043,2.92829990386963,2.84430003166199,9840,
6/28/2011,11/1/2011,4,2.65829992294312,,,,
6/28/2011,1/1/2012,4,2.65529990196228,,,,
6/28/2011,2/1/2012,4,2.67199993133545,,,,
6/28/2011,3/1/2012,4,2.6907000541687,,,,
6/28/2011,4/1/2012,4,2.81030011177063,,,,
6/28/2011,5/1/2012,4,2.81049990653992,,,,
6/28/2011,6/1/2012,4,2.80599999427795,,,,
6/28/2011,7/1/2012,4,2.79450011253357,,,,
6/28/2011,8/1/2012,4,2.77800011634827,,,,
6/28/2011,9/1/2012,4,2.76099991798401,,,,
6/28/2011,10/1/2012,4,2.64599990844727,,,,
6/28/2011,11/1/2012,4,2.62800002098083,,,,
6/28/2011,12/1/2012,4,2.625,,,,
6/28/2011,1/1/2013,4,2.63100004196167,,,,
6/28/2011,2/1/2013,4,2.64050006866455,,,,
6/28/2011,3/1/2013,4,2.65050005912781,,,,
6/28/2011,4/1/2013,4,2.75149989128113,,,,
6/28/2011,5/1/2013,4,2.7590000629425,,,,
6/28/2011,6/1/2013,4,2.74799990653992,,,,
6/28/2011,7/1/2013,4,2.73550009727478,,,,
6/28/2011,8/1/2013,4,2.72300004959106,,,,
6/28/2011,9/1/2013,4,2.70799994468689,,,,
6/28/2011,10/1/2013,4,2.62350010871887,,,,
6/28/2011,11/1/2013,4,2.60899996757507,,,,
6/28/2011,12/1/2013,4,2.6010000705719,,,,
6/28/2011,1/1/2014,4,2.60500001907349,,,,
6/28/2011,2/1/2014,4,2.6175000667572,,,,
6/28/2011,3/1/2014,4,2.62350010871887,,,,
6/28/2011,4/1/2014,4,2.62949991226196,,,,
6/28/2011,5/1/2014,4,2.63199996948242,,,,
6/28/2011,6/1/2014,4,2.62199997901916,,,,
6/28/2011,7/1/2014,4,2.56979990005493,,,,
6/28/2011,7/1/2011,4,2.88960003852844,2.896399974823,2.80509996414185,22439,
6/28/2011,8/1/2011,4,2.81559991836548,2.82100009918213,2.73769998550415,42053,
6/28/2011,9/1/2011,4,2.78859996795654,2.79250001907349,2.71160006523132,16652,
6/28/2011,10/1/2011,4,2.67869997024536,2.68210005760193,2.62199997901916,7419,
6/28/2011,12/1/2011,4,2.65050005912781,2.65359997749329,2.57529997825623,4417,
6/29/2011,1/1/2012,1,97.1900024414063,,,,
6/29/2011,2/1/2012,1,97.5699996948242,,,,
6/29/2011,3/1/2012,1,97.9199981689453,,,,
6/29/2011,4/1/2012,1,98.2600021362305,,,,
6/29/2011,5/1/2012,1,98.5899963378906,,,,
6/29/2011,6/1/2012,1,98.9100036621094,,,,
6/29/2011,7/1/2012,1,99.129997253418,,,,
6/29/2011,8/1/2012,1,99.25,,,,
6/29/2011,9/1/2012,1,99.3499984741211,,,,
6/29/2011,10/1/2012,1,99.4800033569336,,,,
6/29/2011,11/1/2012,1,99.6500015258789,,,,
6/29/2011,1/1/2013,1,99.870002746582,,,,
6/29/2011,2/1/2013,1,99.8899993896484,,,,
6/29/2011,3/1/2013,1,99.9199981689453,,,,
6/29/2011,4/1/2013,1,99.9499969482422,,,,
6/29/2011,5/1/2013,1,99.9700012207031,,,,
6/29/2011,6/1/2013,1,99.9899978637695,,,,
6/29/2011,7/1/2013,1,99.9400024414063,,,,
6/29/2011,8/1/2013,1,99.9400024414063,,,,
6/29/2011,9/1/2013,1,99.9700012207031,,,,
6/29/2011,10/1/2013,1,100.069999694824,,,,
6/29/2011,11/1/2013,1,100.180000305176,,,,
6/29/2011,1/1/2014,1,100.199996948242,,,,
6/29/2011,2/1/2014,1,100.120002746582,,,,
6/29/2011,3/1/2014,1,100.050003051758,,,,
6/29/2011,4/1/2014,1,99.9899978637695,,,,
6/29/2011,5/1/2014,1,99.9400024414063,,,,
6/29/2011,6/1/2014,1,99.9000015258789,,,,
6/29/2011,7/1/2014,1,99.879997253418,,,,
6/29/2011,8/1/2014,1,99.870002746582,,,,
6/29/2011,9/1/2014,1,99.870002746582,,,,
6/29/2011,10/1/2014,1,99.879997253418,,,,
6/29/2011,11/1/2014,1,99.9000015258789,,,,
6/29/2011,12/1/2014,1,99.9199981689453,,,,
6/29/2011,1/1/2015,1,99.8600006103516,,,,
6/29/2011,2/1/2015,1,99.8000030517578,,,,
6/29/2011,3/1/2015,1,99.75,,,,
6/29/2011,4/1/2015,1,99.7099990844727,,,,
6/29/2011,5/1/2015,1,99.6800003051758,,,,
6/29/2011,6/1/2015,1,99.6600036621094,,,,
6/29/2011,7/1/2015,1,99.6399993896484,,,,
6/29/2011,8/1/2015,1,99.620002746582,,,,
6/29/2011,9/1/2015,1,99.6100006103516,,,,
6/29/2011,10/1/2015,1,99.5999984741211,,,,
6/29/2011,11/1/2015,1,99.5999984741211,,,,
6/29/2011,12/1/2015,1,99.5999984741211,,,,
6/29/2011,1/1/2016,1,99.5800018310547,,,,
6/29/2011,2/1/2016,1,99.5699996948242,,,,
6/29/2011,3/1/2016,1,99.5599975585938,,,,
6/29/2011,4/1/2016,1,99.5500030517578,,,,
6/29/2011,5/1/2016,1,99.5500030517578,,,,
6/29/2011,6/1/2016,1,99.5500030517578,,,,
6/29/2011,7/1/2016,1,99.5500030517578,,,,
6/29/2011,8/1/2016,1,99.5500030517578,,,,
6/29/2011,9/1/2016,1,99.5599975585938,,,,
6/29/2011,10/1/2016,1,99.5699996948242,,,,
6/29/2011,11/1/2016,1,99.5800018310547,,,,
6/29/2011,12/1/2016,1,99.5999984741211,,,,
6/29/2011,6/1/2017,1,99.8300018310547,,,,
6/29/2011,12/1/2017,1,100.059997558594,,,,
6/29/2011,6/1/2018,1,100.379997253418,,,,
6/29/2011,12/1/2018,1,100.699996948242,,,,
6/29/2011,6/1/2019,1,101.129997253418,,,,
6/29/2011,12/1/2019,1,101.559997558594,,,,
6/29/2011,8/1/2011,1,94.7699966430664,95.8399963378906,92.6600036621094,350577,
6/29/2011,9/1/2011,1,95.3199996948242,96.3600006103516,93.2200012207031,81707,
6/29/2011,10/1/2011,1,95.8399963378906,96.870002746582,93.8000030517578,39300,
6/29/2011,11/1/2011,1,96.3600006103516,97.2200012207031,94.3499984741211,23493,
6/29/2011,12/1/2011,1,96.8099975585938,97.7799987792969,94.7200012207031,51296,
6/29/2011,12/1/2012,1,99.8499984741211,100.5,97.9899978637695,25376,
6/29/2011,12/1/2013,1,100.300003051758,100.900001525879,98.8099975585937,8901,
6/29/2011,10/1/2011,3,2.97259998321533,,,,
6/29/2011,2/1/2012,3,3.03600001335144,,,,
6/29/2011,3/1/2012,3,3.03279995918274,,,,
6/29/2011,5/1/2012,3,3.00099992752075,,,,
6/29/2011,6/1/2012,3,2.98979997634888,,,,
6/29/2011,7/1/2012,3,2.99480009078979,,,,
6/29/2011,8/1/2012,3,3.0058000087738,,,,
6/29/2011,9/1/2012,3,3.01480007171631,,,,
6/29/2011,10/1/2012,3,3.02279996871948,,,,
6/29/2011,11/1/2012,3,3.02929997444153,,,,
6/29/2011,12/1/2012,3,3.0353000164032,,,,
6/29/2011,1/1/2013,3,3.04180002212524,,,,
6/29/2011,7/1/2011,3,2.92020010948181,2.93140006065369,2.81500005722046,23866,
6/29/2011,8/1/2011,3,2.93470001220703,2.94799995422363,2.82979989051819,59317,
6/29/2011,9/1/2011,3,2.95309996604919,2.96429991722107,2.85030007362366,15459,
6/29/2011,11/1/2011,3,2.99230003356934,2.9967999458313,2.9274001121521,3935,
6/29/2011,12/1/2011,3,3.0113000869751,3.02250003814697,2.91310000419617,12244,
6/29/2011,1/1/2012,3,3.02920007705688,3.04040002822876,2.93700003623962,3149,
6/29/2011,4/1/2012,3,3.0171000957489,3.02430009841919,2.98629999160767,166,
6/29/2011,2/1/2012,4,2.76320004463196,,,,
6/29/2011,3/1/2012,4,2.7804000377655,,,,
6/29/2011,4/1/2012,4,2.89890003204346,,,,
6/29/2011,5/1/2012,4,2.89840006828308,,,,
6/29/2011,6/1/2012,4,2.89260005950928,,,,
6/29/2011,7/1/2012,4,2.88059997558594,,,,
6/29/2011,8/1/2012,4,2.86409997940063,,,,
6/29/2011,9/1/2012,4,2.84710001945496,,,,
6/29/2011,10/1/2012,4,2.73210000991821,,,,
6/29/2011,11/1/2012,4,2.71359992027283,,,,
6/29/2011,12/1/2012,4,2.70959997177124,,,,
6/29/2011,1/1/2013,4,2.71560001373291,,,,
6/29/2011,2/1/2013,4,2.72510004043579,,,,
6/29/2011,3/1/2013,4,2.73510003089905,,,,
6/29/2011,4/1/2013,4,2.83610010147095,,,,
6/29/2011,5/1/2013,4,2.84360003471375,,,,
6/29/2011,6/1/2013,4,2.83260011672974,,,,
6/29/2011,7/1/2013,4,2.82010006904602,,,,
6/29/2011,8/1/2013,4,2.8076000213623,,,,
6/29/2011,9/1/2013,4,2.79259991645813,,,,
6/29/2011,10/1/2013,4,2.70810008049011,,,,
6/29/2011,11/1/2013,4,2.69359993934631,,,,
6/29/2011,12/1/2013,4,2.68560004234314,,,,
6/29/2011,1/1/2014,4,2.68959999084473,,,,
6/29/2011,2/1/2014,4,2.70210003852844,,,,
6/29/2011,3/1/2014,4,2.70810008049011,,,,
6/29/2011,4/1/2014,4,2.7140998840332,,,,
6/29/2011,5/1/2014,4,2.71659994125366,,,,
6/29/2011,6/1/2014,4,2.70659995079041,,,,
6/29/2011,7/1/2014,4,2.62199997901916,,,,
6/29/2011,7/1/2011,4,3.00970005989075,3.01309990882874,2.87960004806519,18719,
6/29/2011,8/1/2011,4,2.9349000453949,2.94169998168945,2.80250000953674,52345,
6/29/2011,9/1/2011,4,2.90170001983643,2.90840005874634,2.77679991722107,22648,
6/29/2011,10/1/2011,4,2.78460001945496,2.79019999504089,2.66499996185303,11654,
6/29/2011,11/1/2011,4,2.75699996948242,2.76149988174438,2.64359998703003,5246,
6/29/2011,12/1/2011,4,2.74519991874695,2.75119996070862,2.63619995117187,6808,
6/29/2011,1/1/2012,4,2.74839997291565,2.75399994850159,2.66950011253357,1296,
6/30/2011,2/1/2012,1,98.379997253418,,,,
6/30/2011,3/1/2012,1,98.7799987792969,,,,
6/30/2011,4/1/2012,1,99.1600036621094,,,,
6/30/2011,5/1/2012,1,99.5400009155273,,,,
6/30/2011,6/1/2012,1,99.9100036621094,,,,
6/30/2011,7/1/2012,1,100.169998168945,,,,
6/30/2011,8/1/2012,1,100.319999694824,,,,
6/30/2011,9/1/2012,1,100.430000305176,,,,
6/30/2011,10/1/2012,1,100.550003051758,,,,
6/30/2011,11/1/2012,1,100.699996948242,,,,
6/30/2011,1/1/2013,1,100.860000610352,,,,
6/30/2011,2/1/2013,1,100.870002746582,,,,
6/30/2011,3/1/2013,1,100.889999389648,,,,
6/30/2011,4/1/2013,1,100.910003662109,,,,
6/30/2011,5/1/2013,1,100.919998168945,,,,
6/30/2011,6/1/2013,1,100.919998168945,,,,
6/30/2011,7/1/2013,1,100.849998474121,,,,
6/30/2011,8/1/2013,1,100.839996337891,,,,
6/30/2011,9/1/2013,1,100.860000610352,,,,
6/30/2011,10/1/2013,1,100.940002441406,,,,
6/30/2011,11/1/2013,1,101.040000915527,,,,
6/30/2011,12/1/2013,1,101.150001525879,,,,
6/30/2011,1/1/2014,1,101.040000915527,,,,
6/30/2011,2/1/2014,1,100.940002441406,,,,
6/30/2011,3/1/2014,1,100.860000610352,,,,
6/30/2011,4/1/2014,1,100.790000915527,,,,
6/30/2011,5/1/2014,1,100.730003356934,,,,
6/30/2011,6/1/2014,1,100.680000305176,,,,
6/30/2011,7/1/2014,1,100.639999389648,,,,
6/30/2011,8/1/2014,1,100.620002746582,,,,
6/30/2011,9/1/2014,1,100.610000610352,,,,
6/30/2011,10/1/2014,1,100.610000610352,,,,
6/30/2011,11/1/2014,1,100.620002746582,,,,
6/30/2011,12/1/2014,1,100.629997253418,,,,
6/30/2011,1/1/2015,1,100.559997558594,,,,
6/30/2011,2/1/2015,1,100.5,,,,
6/30/2011,3/1/2015,1,100.440002441406,,,,
6/30/2011,4/1/2015,1,100.389999389648,,,,
6/30/2011,5/1/2015,1,100.360000610352,,,,
6/30/2011,6/1/2015,1,100.330001831055,,,,
6/30/2011,7/1/2015,1,100.300003051758,,,,
6/30/2011,8/1/2015,1,100.279998779297,,,,
6/30/2011,9/1/2015,1,100.26000213623,,,,
6/30/2011,10/1/2015,1,100.23999786377,,,,
6/30/2011,11/1/2015,1,100.230003356934,,,,
6/30/2011,12/1/2015,1,100.230003356934,,,,
6/30/2011,1/1/2016,1,100.209999084473,,,,
6/30/2011,2/1/2016,1,100.199996948242,,,,
6/30/2011,3/1/2016,1,100.190002441406,,,,
6/30/2011,4/1/2016,1,100.190002441406,,,,
6/30/2011,5/1/2016,1,100.190002441406,,,,
6/30/2011,6/1/2016,1,100.190002441406,,,,
6/30/2011,7/1/2016,1,100.199996948242,,,,
6/30/2011,8/1/2016,1,100.209999084473,,,,
6/30/2011,9/1/2016,1,100.220001220703,,,,
6/30/2011,10/1/2016,1,100.230003356934,,,,
6/30/2011,11/1/2016,1,100.23999786377,,,,
6/30/2011,6/1/2017,1,100.48999786377,,,,
6/30/2011,12/1/2017,1,100.720001220703,,,,
6/30/2011,6/1/2018,1,101.019996643066,,,,
6/30/2011,12/1/2018,1,101.319999694824,,,,
6/30/2011,6/1/2019,1,101.75,,,,
6/30/2011,12/1/2019,1,102.180000305176,,,,
6/30/2011,8/1/2011,1,95.4199981689453,95.8199996948242,93.879997253418,276325,
6/30/2011,9/1/2011,1,95.9599990844727,96.3199996948242,94.4300003051758,73174,
6/30/2011,10/1/2011,1,96.5,96.8000030517578,95.0100021362305,36130,
6/30/2011,11/1/2011,1,97.0400009155273,97.3000030517578,95.5599975585938,21181,
6/30/2011,12/1/2011,1,97.5299987792969,97.6999969482422,95.9800033569336,46932,
6/30/2011,1/1/2012,1,97.9599990844727,98.0400009155273,96.4199981689453,8279,
6/30/2011,12/1/2012,1,100.860000610352,100.879997253418,99.3000030517578,16168,
6/30/2011,12/1/2016,1,100.26000213623,100.519996643066,99.2399978637695,22,
6/30/2011,7/1/2011,3,2.93269991874695,,,,
6/30/2011,2/1/2012,3,3.03579998016357,,,,
6/30/2011,3/1/2012,3,3.03069996833801,,,,
6/30/2011,4/1/2012,3,3.01279997825623,,,,
6/30/2011,5/1/2012,3,2.9951000213623,,,,
6/30/2011,6/1/2012,3,2.98309993743896,,,,
6/30/2011,7/1/2012,3,2.98810005187988,,,,
6/30/2011,8/1/2012,3,2.99909996986389,,,,
6/30/2011,9/1/2012,3,3.0081000328064,,,,
6/30/2011,10/1/2012,3,3.01609992980957,,,,
6/30/2011,11/1/2012,3,3.02259993553162,,,,
6/30/2011,12/1/2012,3,3.02859997749329,,,,
6/30/2011,1/1/2013,3,3.03509998321533,,,,
6/30/2011,8/1/2011,3,2.94630002975464,2.96479988098145,2.90549993515015,54556,
6/30/2011,9/1/2011,3,2.96160006523132,2.9811999797821,2.9242000579834,22060,
6/30/2011,10/1/2011,3,2.97839999198914,2.99889993667603,2.9488000869751,10831,
6/30/2011,11/1/2011,3,2.99640011787415,3.01230001449585,2.98049998283386,7774,
6/30/2011,12/1/2011,3,3.01440000534058,3.03480005264282,2.98189997673035,14246,
6/30/2011,1/1/2012,3,3.03110003471375,3.05170011520386,3.00990009307861,5990,
6/30/2011,7/1/2011,4,3.03159999847412,,,,
6/30/2011,2/1/2012,4,2.76990008354187,,,,
6/30/2011,3/1/2012,4,2.78679990768433,,,,
6/30/2011,4/1/2012,4,2.9038999080658,,,,
6/30/2011,5/1/2012,4,2.90249991416931,,,,
6/30/2011,6/1/2012,4,2.89650011062622,,,,
6/30/2011,7/1/2012,4,2.88450002670288,,,,
6/30/2011,8/1/2012,4,2.8675000667572,,,,
6/30/2011,9/1/2012,4,2.85050010681152,,,,
6/30/2011,10/1/2012,4,2.73550009727478,,,,
6/30/2011,11/1/2012,4,2.71700000762939,,,,
6/30/2011,12/1/2012,4,2.71250009536743,,,,
6/30/2011,1/1/2013,4,2.71849989891052,,,,
6/30/2011,2/1/2013,4,2.7279999256134,,,,
6/30/2011,3/1/2013,4,2.73799991607666,,,,
6/30/2011,4/1/2013,4,2.83899998664856,,,,
6/30/2011,5/1/2013,4,2.84649991989136,,,,
6/30/2011,6/1/2013,4,2.83550000190735,,,,
6/30/2011,7/1/2013,4,2.82299995422363,,,,
6/30/2011,8/1/2013,4,2.81049990653992,,,,
6/30/2011,9/1/2013,4,2.79550004005432,,,,
6/30/2011,10/1/2013,4,2.71099996566772,,,,
6/30/2011,11/1/2013,4,2.6965000629425,,,,
6/30/2011,12/1/2013,4,2.68849992752075,,,,
6/30/2011,1/1/2014,4,2.69250011444092,,,,
6/30/2011,2/1/2014,4,2.70499992370605,,,,
6/30/2011,3/1/2014,4,2.71099996566772,,,,
6/30/2011,4/1/2014,4,2.71700000762939,,,,
6/30/2011,5/1/2014,4,2.71950006484985,,,,
6/30/2011,6/1/2014,4,2.7095000743866,,,,
6/30/2011,7/1/2014,4,2.70659995079041,,,,
6/30/2011,8/1/2011,4,2.96919989585876,2.97149991989136,2.90569996833801,52775,
6/30/2011,9/1/2011,4,2.9293999671936,2.93499994277954,2.86980009078979,26418,
6/30/2011,10/1/2011,4,2.79809999465942,2.80029988288879,2.75200009346008,17355,
6/30/2011,11/1/2011,4,2.76559996604919,2.76729989051819,2.73970007896423,5972,
6/30/2011,12/1/2011,4,2.75250005722046,2.75469994544983,2.70840001106262,7284,
6/30/2011,1/1/2012,4,2.75539994239807,2.7574999332428,2.71189999580383,2326,
7/1/2011,2/1/2012,1,98.0999984741211,,,,
7/1/2011,3/1/2012,1,98.5299987792969,,,,
7/1/2011,4/1/2012,1,98.9499969482422,,,,
7/1/2011,5/1/2012,1,99.370002746582,,,,
7/1/2011,6/1/2012,1,99.7799987792969,,,,
7/1/2011,7/1/2012,1,100.080001831055,,,,
7/1/2011,8/1/2012,1,100.279998779297,,,,
7/1/2011,9/1/2012,1,100.470001220703,,,,
7/1/2011,10/1/2012,1,100.660003662109,,,,
7/1/2011,11/1/2012,1,100.870002746582,,,,
7/1/2011,1/1/2013,1,101.110000610352,,,,
7/1/2011,2/1/2013,1,101.139999389648,,,,
7/1/2011,3/1/2013,1,101.180000305176,,,,
7/1/2011,4/1/2013,1,101.220001220703,,,,
7/1/2011,5/1/2013,1,101.23999786377,,,,
7/1/2011,6/1/2013,1,101.25,,,,
7/1/2011,7/1/2013,1,101.180000305176,,,,
7/1/2011,8/1/2013,1,101.169998168945,,,,
7/1/2011,9/1/2013,1,101.190002441406,,,,
7/1/2011,10/1/2013,1,101.279998779297,,,,
7/1/2011,11/1/2013,1,101.379997253418,,,,
7/1/2011,12/1/2013,1,101.48999786377,,,,
7/1/2011,1/1/2014,1,101.379997253418,,,,
7/1/2011,2/1/2014,1,101.279998779297,,,,
7/1/2011,3/1/2014,1,101.199996948242,,,,
7/1/2011,4/1/2014,1,101.129997253418,,,,
7/1/2011,5/1/2014,1,101.059997558594,,,,
7/1/2011,6/1/2014,1,101,,,,
7/1/2011,7/1/2014,1,100.959999084473,,,,
7/1/2011,8/1/2014,1,100.940002441406,,,,
7/1/2011,9/1/2014,1,100.930000305176,,,,
7/1/2011,10/1/2014,1,100.930000305176,,,,
7/1/2011,11/1/2014,1,100.940002441406,,,,
7/1/2011,12/1/2014,1,100.949996948242,,,,
7/1/2011,1/1/2015,1,100.879997253418,,,,
7/1/2011,2/1/2015,1,100.819999694824,,,,
7/1/2011,3/1/2015,1,100.76000213623,,,,
7/1/2011,4/1/2015,1,100.699996948242,,,,
7/1/2011,5/1/2015,1,100.660003662109,,,,
7/1/2011,6/1/2015,1,100.620002746582,,,,
7/1/2011,7/1/2015,1,100.580001831055,,,,
7/1/2011,8/1/2015,1,100.550003051758,,,,
7/1/2011,9/1/2015,1,100.519996643066,,,,
7/1/2011,10/1/2015,1,100.48999786377,,,,
7/1/2011,11/1/2015,1,100.470001220703,,,,
7/1/2011,12/1/2015,1,100.449996948242,,,,
7/1/2011,1/1/2016,1,100.430000305176,,,,
7/1/2011,2/1/2016,1,100.410003662109,,,,
7/1/2011,3/1/2016,1,100.400001525879,,,,
7/1/2011,4/1/2016,1,100.389999389648,,,,
7/1/2011,5/1/2016,1,100.379997253418,,,,
7/1/2011,6/1/2016,1,100.370002746582,,,,
7/1/2011,7/1/2016,1,100.370002746582,,,,
7/1/2011,8/1/2016,1,100.370002746582,,,,
7/1/2011,9/1/2016,1,100.370002746582,,,,
7/1/2011,10/1/2016,1,100.370002746582,,,,
7/1/2011,11/1/2016,1,100.370002746582,,,,
7/1/2011,12/1/2016,1,100.379997253418,,,,
7/1/2011,6/1/2017,1,100.529998779297,,,,
7/1/2011,12/1/2017,1,100.680000305176,,,,
7/1/2011,6/1/2018,1,100.930000305176,,,,
7/1/2011,12/1/2018,1,101.180000305176,,,,
7/1/2011,6/1/2019,1,101.610000610352,,,,
7/1/2011,12/1/2019,1,102.040000915527,,,,
7/1/2011,8/1/2011,1,94.9400024414063,95.3899993896484,93.4499969482422,263540,
7/1/2011,9/1/2011,1,95.5100021362305,95.9199981689453,94.0299987792969,65539,
7/1/2011,10/1/2011,1,96.0599975585938,96.4599990844727,94.5899963378906,36292,
7/1/2011,11/1/2011,1,96.6100006103516,96.9100036621094,95.1999969482422,30388,
7/1/2011,12/1/2011,1,97.1399993896484,97.4599990844727,95.7200012207031,51273,
7/1/2011,1/1/2012,1,97.6399993896484,97.879997253418,96.2200012207031,12688,
7/1/2011,12/1/2012,1,101.089996337891,101.309997558594,99.7099990844727,19784,
7/1/2011,10/1/2011,3,2.95619988441467,,,,
7/1/2011,1/1/2012,3,3.01049995422363,,,,
7/1/2011,8/1/2011,3,2.92449998855591,2.94300007820129,2.87919998168945,45601,
7/1/2011,9/1/2011,3,2.93969988822937,2.95600008964539,2.894700050354,14197,
7/1/2011,11/1/2011,3,2.97469997406006,2.98650002479553,2.93530011177063,3822,
7/1/2011,12/1/2011,3,2.99300003051758,3.01119995117187,2.9488000869751,8170,
7/1/2011,2/1/2012,3,3.0158998966217,3.00200009346008,2.97769999504089,811,
7/1/2011,3/1/2012,3,3.01049995422363,3.01020002365112,2.98860001564026,359,
7/1/2011,4/1/2012,3,2.99230003356934,2.97939991950989,2.95490002632141,320,
7/1/2011,5/1/2012,3,2.97460007667542,2.93919992446899,2.93919992446899,199,
7/1/2011,6/1/2012,3,2.96359992027283,2.96760010719299,2.92709994316101,1763,
7/1/2011,7/1/2012,3,2.9695999622345,,,138,
7/1/2011,8/1/2012,3,2.98160004615784,,,34,
7/1/2011,9/1/2012,3,2.99160003662109,,,100,
7/1/2011,10/1/2012,3,3.00110006332397,3.00110006332397,3.00110006332397,2,
7/1/2011,11/1/2012,3,3.00909996032715,,,14,
7/1/2011,12/1/2012,3,3.01609992980957,2.99060010910034,2.97009992599487,434,
7/1/2011,1/1/2013,3,3.02309989929199,,,0,
7/1/2011,11/1/2011,4,2.75659990310669,,,,
7/1/2011,8/1/2011,4,2.97259998321533,2.9760000705719,2.91120004653931,43422,
7/1/2011,9/1/2011,4,2.92630004882812,2.92950010299683,2.8675000667572,17437,
7/1/2011,10/1/2011,4,2.79029989242554,2.79310011863708,2.73390007019043,8422,
7/1/2011,12/1/2011,4,2.74180006980896,2.75130009651184,2.68569993972778,4899,
7/1/2011,1/1/2012,4,2.74379992485046,2.74180006980896,2.69059991836548,948,
7/1/2011,2/1/2012,4,2.7581000328064,2.72989988327026,2.72620010375977,480,
7/1/2011,3/1/2012,4,2.77500009536743,2.73650002479553,2.73550009727478,326,
7/1/2011,4/1/2012,4,2.8908998966217,2.85050010681152,2.85050010681152,35,
7/1/2011,5/1/2012,4,2.88989996910095,2.85050010681152,2.85050010681152,21,
7/1/2011,6/1/2012,4,2.88339996337891,2.87039995193481,2.87039995193481,152,
7/1/2011,7/1/2012,4,2.87039995193481,,,0,
7/1/2011,8/1/2012,4,2.85339999198914,,,0,
7/1/2011,9/1/2012,4,2.83640003204346,,,0,
7/1/2011,10/1/2012,4,2.72140002250671,,,0,
7/1/2011,11/1/2012,4,2.70289993286133,,,0,
7/1/2011,12/1/2012,4,2.69889998435974,,,492,
7/1/2011,1/1/2013,4,2.70490002632141,,,0,
7/1/2011,2/1/2013,4,2.71440005302429,,,0,
7/1/2011,3/1/2013,4,2.72440004348755,,,0,
7/1/2011,4/1/2013,4,2.82540011405945,,,0,
7/1/2011,5/1/2013,4,2.83290004730225,,,0,
7/1/2011,6/1/2013,4,2.82189989089966,,,0,
7/1/2011,7/1/2013,4,2.80940008163452,,,0,
7/1/2011,8/1/2013,4,2.79690003395081,,,0,
7/1/2011,9/1/2013,4,2.78189992904663,,,0,
7/1/2011,10/1/2013,4,2.69740009307861,,,0,
7/1/2011,11/1/2013,4,2.68289995193481,,,0,
7/1/2011,12/1/2013,4,2.67490005493164,,,0,
7/1/2011,1/1/2014,4,2.67890000343323,,,0,
7/1/2011,2/1/2014,4,2.69140005111694,,,0,
7/1/2011,3/1/2014,4,2.69740009307861,,,0,
7/1/2011,4/1/2014,4,2.7033998966217,,,0,
7/1/2011,5/1/2014,4,2.70589995384216,,,0,
7/1/2011,6/1/2014,4,2.69589996337891,,,0,
7/1/2011,7/1/2014,4,2.68339991569519,,,0,
7/5/2011,8/1/2011,1,96.8899993896484,97.4800033569336,94.3399963378906,275594,
7/5/2011,9/1/2011,1,97.379997253418,97.9899978637695,94.9100036621094,67230,
7/5/2011,10/1/2011,1,97.870002746582,98.5,95.4800033569336,35380,
7/5/2011,11/1/2011,1,98.370002746582,98.9599990844727,96.0299987792969,22037,
7/5/2011,12/1/2011,1,98.8300018310547,99.4899978637695,96.5299987792969,41993,
7/5/2011,1/1/2012,1,99.2900009155273,99.7900009155273,97.2600021362305,8287,
7/5/2011,2/1/2012,1,99.6999969482422,100.150001525879,97.8300018310547,4845,
7/5/2011,3/1/2012,1,100.089996337891,100.150001525879,98.5699996948242,5573,
7/5/2011,4/1/2012,1,100.459999084473,100.419998168945,99.1900024414062,3480,
7/5/2011,5/1/2012,1,100.830001831055,100.449996948242,100.300003051758,2712,
7/5/2011,6/1/2012,1,101.190002441406,101.720001220703,99.7300033569336,12574,
7/5/2011,7/1/2012,1,101.470001220703,102.040000915527,100.949996948242,2036,
7/5/2011,8/1/2012,1,101.660003662109,102.150001525879,,836,
7/5/2011,9/1/2012,1,101.819999694824,102.290000915527,,867,
7/5/2011,10/1/2012,1,101.980003356934,102.449996948242,,740,
7/5/2011,11/1/2012,1,102.169998168945,102.629997253418,,791,
7/5/2011,12/1/2012,1,102.370002746582,102.900001525879,100.48999786377,18647,
7/5/2011,1/1/2013,1,102.370002746582,102.839996337891,,652,
7/5/2011,2/1/2013,1,102.379997253418,102.839996337891,,52,
7/5/2011,3/1/2013,1,102.389999389648,102.839996337891,,8,
7/5/2011,4/1/2013,1,102.410003662109,102.849998474121,,0,
7/5/2011,5/1/2013,1,102.410003662109,102.839996337891,,1,
7/5/2011,6/1/2013,1,102.400001525879,102.800003051758,102.220001220703,2702,
7/5/2011,7/1/2013,1,102.309997558594,102.709999084473,,17,
7/5/2011,8/1/2013,1,102.279998779297,102.680000305176,,0,
7/5/2011,9/1/2013,1,102.290000915527,102.650001525879,,0,
7/5/2011,10/1/2013,1,102.360000610352,102.720001220703,,60,
7/5/2011,11/1/2013,1,102.449996948242,,,85,
7/5/2011,12/1/2013,1,102.550003051758,102.959999084473,100.98999786377,7523,
7/5/2011,1/1/2014,1,102.430000305176,,,0,
7/5/2011,2/1/2014,1,102.319999694824,,,100,
7/5/2011,3/1/2014,1,102.220001220703,,,100,
7/5/2011,4/1/2014,1,102.129997253418,,,0,
7/5/2011,5/1/2014,1,102.050003051758,,,0,
7/5/2011,6/1/2014,1,101.980003356934,,,305,
7/5/2011,7/1/2014,1,101.930000305176,,,0,
7/5/2011,8/1/2014,1,101.900001525879,,,0,
7/5/2011,9/1/2014,1,101.870002746582,,,300,
7/5/2011,10/1/2014,1,101.860000610352,,,0,
7/5/2011,11/1/2014,1,101.849998474121,,,0,
7/5/2011,12/1/2014,1,101.849998474121,101.709999084473,101.370002746582,2774,
7/5/2011,1/1/2015,1,101.76000213623,,,0,
7/5/2011,2/1/2015,1,101.680000305176,,,0,
7/5/2011,3/1/2015,1,101.599998474121,,,0,
7/5/2011,4/1/2015,1,101.529998779297,,,0,
7/5/2011,5/1/2015,1,101.470001220703,,,0,
7/5/2011,6/1/2015,1,101.410003662109,,,0,
7/5/2011,7/1/2015,1,101.360000610352,,,0,
7/5/2011,8/1/2015,1,101.309997558594,,,0,
7/5/2011,9/1/2015,1,101.26000213623,,,0,
7/5/2011,10/1/2015,1,101.209999084473,,,0,
7/5/2011,11/1/2015,1,101.169998168945,,,0,
7/5/2011,12/1/2015,1,101.139999389648,101.900001525879,100.550003051758,631,
7/5/2011,1/1/2016,1,101.089996337891,,,0,
7/5/2011,2/1/2016,1,101.040000915527,,,0,
7/5/2011,3/1/2016,1,101,,,0,
7/5/2011,4/1/2016,1,100.959999084473,,,0,
7/5/2011,5/1/2016,1,100.930000305176,,,0,
7/5/2011,6/1/2016,1,100.900001525879,,,0,
7/5/2011,7/1/2016,1,100.870002746582,,,0,
7/5/2011,8/1/2016,1,100.839996337891,,,0,
7/5/2011,9/1/2016,1,100.809997558594,,,0,
7/5/2011,10/1/2016,1,100.779998779297,,,0,
7/5/2011,11/1/2016,1,100.76000213623,,,0,
7/5/2011,12/1/2016,1,100.73999786377,101,100.440002441406,56,
7/5/2011,6/1/2017,1,100.839996337891,,,0,
7/5/2011,12/1/2017,1,100.940002441406,100.800003051758,100.580001831055,21,
7/5/2011,6/1/2018,1,101.190002441406,,,0,
7/5/2011,12/1/2018,1,101.440002441406,,101.099998474121,0,
7/5/2011,6/1/2019,1,101.870002746582,,,0,
7/5/2011,12/1/2019,1,102.300003051758,,,0,
7/5/2011,8/1/2011,3,2.95659995079041,2.98810005187988,2.89499998092651,47692,
7/5/2011,9/1/2011,3,2.9728000164032,3.00340008735657,2.91269993782043,15871,
7/5/2011,10/1/2011,3,2.9899001121521,3.01729989051819,2.95000004768372,7511,
7/5/2011,11/1/2011,3,3.0090000629425,3.03460001945496,2.98860001564026,4545,
7/5/2011,12/1/2011,3,3.02789998054504,3.05529999732971,2.97379994392395,9700,
7/5/2011,1/1/2012,3,3.0453999042511,3.0699999332428,3.02990007400513,3287,
7/5/2011,2/1/2012,3,3.05019998550415,3.07249999046326,3.03670001029968,891,
7/5/2011,3/1/2012,3,3.04380011558533,3.0657000541687,3.02999997138977,1174,
7/5/2011,4/1/2012,3,3.02449989318848,3.04609990119934,3.04609990119934,207,
7/5/2011,5/1/2012,3,3.00539994239807,3.02559995651245,3.00250005722046,250,
7/5/2011,6/1/2012,3,2.99390006065369,2.99370002746582,2.95199990272522,2697,
7/5/2011,7/1/2012,3,2.9993999004364,3.01139998435974,3.01079988479614,289,
7/5/2011,8/1/2012,3,3.01139998435974,3,,101,
7/5/2011,9/1/2012,3,3.021399974823,3.00040006637573,,264,
7/5/2011,10/1/2012,3,3.03090000152588,3.00500011444092,,9,
7/5/2011,11/1/2012,3,3.03889989852905,,,25,
7/5/2011,12/1/2012,3,3.04590010643005,3.03929996490479,3.01469993591309,200,
7/5/2011,1/1/2013,3,3.05290007591248,,,0,
7/5/2011,8/1/2011,4,2.97740006446838,3.01659989356995,2.9449999332428,53961,
7/5/2011,9/1/2011,4,2.9375,2.97059988975525,2.89709997177124,24214,
7/5/2011,10/1/2011,4,2.80539989471436,2.83330011367798,2.76810002326965,12087,
7/5/2011,11/1/2011,4,2.77329993247986,2.78909993171692,2.73749995231628,5142,
7/5/2011,12/1/2011,4,2.75880002975464,2.78410005569458,2.70810008049011,5347,
7/5/2011,1/1/2012,4,2.76099991798401,2.78060007095337,2.73600006103516,640,
7/5/2011,2/1/2012,4,2.77509999275208,2.78660011291504,2.7606999874115,324,
7/5/2011,3/1/2012,4,2.79159998893738,2.79259991645813,2.7746000289917,332,
7/5/2011,4/1/2012,4,2.90440011024475,2.90930008888245,2.90930008888245,831,
7/5/2011,5/1/2012,4,2.90380001068115,,,230,
7/5/2011,6/1/2012,4,2.89770007133484,2.89019989967346,2.85980010032654,764,
7/5/2011,7/1/2012,4,2.88420009613037,,,1,
7/5/2011,8/1/2012,4,2.86669993400574,,,0,
7/5/2011,9/1/2012,4,2.84920001029968,,,0,
7/5/2011,10/1/2012,4,2.73420000076294,,,0,
7/5/2011,11/1/2012,4,2.71569991111755,,,0,
7/5/2011,12/1/2012,4,2.71169996261597,2.71140003204346,,176,
7/5/2011,1/1/2013,4,2.71770000457764,,,0,
7/5/2011,2/1/2013,4,2.72720003128052,,,0,
7/5/2011,3/1/2013,4,2.73720002174377,,,0,
7/5/2011,4/1/2013,4,2.83820009231567,,,0,
7/5/2011,5/1/2013,4,2.84570002555847,,,0,
7/5/2011,6/1/2013,4,2.83470010757446,,,0,
7/5/2011,7/1/2013,4,2.82220005989075,,,0,
7/5/2011,8/1/2013,4,2.80970001220703,,,0,
7/5/2011,9/1/2013,4,2.79469990730286,,,0,
7/5/2011,10/1/2013,4,2.71020007133484,,,0,
7/5/2011,11/1/2013,4,2.69569993019104,,,0,
7/5/2011,12/1/2013,4,2.68770003318787,,,0,
7/5/2011,1/1/2014,4,2.69169998168945,,,0,
7/5/2011,2/1/2014,4,2.70420002937317,,,0,
7/5/2011,3/1/2014,4,2.71020007133484,,,0,
7/5/2011,4/1/2014,4,2.71620011329651,,,0,
7/5/2011,5/1/2014,4,2.71869993209839,,,0,
7/5/2011,6/1/2014,4,2.70869994163513,,,0,
7/5/2011,7/1/2014,4,2.69619989395142,,,0,
7/6/2011,8/1/2011,1,96.6500015258789,97.7900009155274,95.9000015258789,287515,
7/6/2011,9/1/2011,1,97.129997253418,98.25,96.3899993896484,78565,
7/6/2011,10/1/2011,1,97.5699996948242,98.6800003051758,96.9899978637695,33647,
7/6/2011,11/1/2011,1,98.0199966430664,99.1100006103516,97.370002746582,22316,
7/6/2011,12/1/2011,1,98.4400024414063,99.6100006103516,97.8199996948242,51502,
7/6/2011,1/1/2012,1,98.8600006103516,99.870002746582,98.3499984741211,8574,
7/6/2011,2/1/2012,1,99.25,100.400001525879,98.9300003051758,3655,
7/6/2011,3/1/2012,1,99.6100006103516,99.9400024414063,99.4400024414063,5076,
7/6/2011,4/1/2012,1,99.9700012207031,100.720001220703,100,2900,
7/6/2011,5/1/2012,1,100.319999694824,101.269996643066,100.180000305176,2636,
7/6/2011,6/1/2012,1,100.669998168945,101.75,100.330001831055,11649,
7/6/2011,7/1/2012,1,100.949996948242,101.769996643066,100.629997253418,2559,
7/6/2011,8/1/2012,1,101.139999389648,101.889999389648,100.919998168945,1359,
7/6/2011,9/1/2012,1,101.290000915527,102.059997558594,101.080001831055,1421,
7/6/2011,10/1/2012,1,101.470001220703,102.25,101.25,392,
7/6/2011,11/1/2012,1,101.669998168945,102.459999084473,101.449996948242,493,
7/6/2011,12/1/2012,1,101.889999389648,103.080001831055,101.459999084473,24225,
7/6/2011,1/1/2013,1,101.910003662109,102.690002441406,101.639999389648,193,
7/6/2011,2/1/2013,1,101.930000305176,102.720001220703,101.650001525879,23,
7/6/2011,3/1/2013,1,101.959999084473,102.730003356934,101.669998168945,18,
7/6/2011,4/1/2013,1,101.98999786377,102.73999786377,101.690002441406,27,
7/6/2011,5/1/2013,1,101.98999786377,102.75,101.629997253418,58,
7/6/2011,6/1/2013,1,102,102,101.98999786377,3015,
7/6/2011,7/1/2013,1,101.919998168945,102.650001525879,101.599998474121,22,
7/6/2011,8/1/2013,1,101.900001525879,102.620002746582,101.559997558594,1,
7/6/2011,9/1/2013,1,101.919998168945,102.610000610352,101.589996337891,101,
7/6/2011,10/1/2013,1,102,102.680000305176,101.650001525879,0,
7/6/2011,11/1/2013,1,102.099998474121,,,150,
7/6/2011,12/1/2013,1,102.209999084473,103.199996948242,101.730003356934,13324,
7/6/2011,1/1/2014,1,102.099998474121,,,0,
7/6/2011,2/1/2014,1,101.98999786377,,,0,
7/6/2011,3/1/2014,1,101.900001525879,,,0,
7/6/2011,4/1/2014,1,101.819999694824,,,0,
7/6/2011,5/1/2014,1,101.75,,,0,
7/6/2011,6/1/2014,1,101.680000305176,,,257,
7/6/2011,7/1/2014,1,101.629997253418,102,102,1,
7/6/2011,8/1/2014,1,101.610000610352,,,0,
7/6/2011,9/1/2014,1,101.589996337891,,,0,
7/6/2011,10/1/2014,1,101.589996337891,,,0,
7/6/2011,11/1/2014,1,101.589996337891,,,0,
7/6/2011,12/1/2014,1,101.599998474121,102.199996948242,101.129997253418,2995,
7/6/2011,1/1/2015,1,101.51000213623,,,0,
7/6/2011,2/1/2015,1,101.430000305176,,,0,
7/6/2011,3/1/2015,1,101.349998474121,,,0,
7/6/2011,4/1/2015,1,101.279998779297,,,0,
7/6/2011,5/1/2015,1,101.209999084473,,,0,
7/6/2011,6/1/2015,1,101.150001525879,,,0,
7/6/2011,7/1/2015,1,101.089996337891,,,0,
7/6/2011,8/1/2015,1,101.029998779297,,,0,
7/6/2011,9/1/2015,1,100.980003356934,,,0,
7/6/2011,10/1/2015,1,100.930000305176,,,0,
7/6/2011,11/1/2015,1,100.889999389648,,,0,
7/6/2011,12/1/2015,1,100.860000610352,101.470001220703,100.480003356934,500,
7/6/2011,1/1/2016,1,100.819999694824,,,0,
7/6/2011,2/1/2016,1,100.779998779297,,,0,
7/6/2011,3/1/2016,1,100.73999786377,,,0,
7/6/2011,4/1/2016,1,100.709999084473,,,0,
7/6/2011,5/1/2016,1,100.690002441406,,,0,
7/6/2011,6/1/2016,1,100.669998168945,,,0,
7/6/2011,7/1/2016,1,100.650001525879,,,0,
7/6/2011,8/1/2016,1,100.629997253418,,,0,
7/6/2011,9/1/2016,1,100.610000610352,,,0,
7/6/2011,10/1/2016,1,100.589996337891,,,0,
7/6/2011,11/1/2016,1,100.569999694824,,,0,
7/6/2011,12/1/2016,1,100.559997558594,101,100.160003662109,41,
7/6/2011,6/1/2017,1,100.660003662109,,,0,
7/6/2011,12/1/2017,1,100.76000213623,101.069999694824,100.419998168945,0,
7/6/2011,6/1/2018,1,101.01000213623,,,0,
7/6/2011,12/1/2018,1,101.26000213623,101.650001525879,101.019996643066,16,
7/6/2011,6/1/2019,1,101.690002441406,,,0,
7/6/2011,12/1/2019,1,102.120002746582,,,0,
7/6/2011,8/1/2011,3,2.96329998970032,2.97790002822876,2.92840003967285,35792,
7/6/2011,9/1/2011,3,2.97909998893738,2.99140000343323,2.94589996337891,8913,
7/6/2011,10/1/2011,3,2.99609994888306,3.00589990615845,2.9646999835968,3331,
7/6/2011,11/1/2011,3,3.01519989967346,3.02270007133484,2.98140001296997,2096,
7/6/2011,12/1/2011,3,3.03410005569458,3.04609990119934,3.00009989738464,4644,
7/6/2011,1/1/2012,3,3.05159997940063,3.06049990653992,3.02500009536743,926,
7/6/2011,2/1/2012,3,3.05640006065369,3.06500005722046,3.04099988937378,710,
7/6/2011,3/1/2012,3,3.05010008811951,3.05949997901916,3.01920008659363,537,
7/6/2011,4/1/2012,3,3.03110003471375,3.04010009765625,3.01950001716614,189,
7/6/2011,5/1/2012,3,3.01230001449585,3.01789999008179,3,103,
7/6/2011,6/1/2012,3,3.00110006332397,3.00789999961853,2.97919988632202,615,
7/6/2011,7/1/2012,3,3.00659990310669,,,28,
7/6/2011,8/1/2012,3,3.01810002326965,,,36,
7/6/2011,9/1/2012,3,3.02810001373291,,,64,
7/6/2011,10/1/2012,3,3.03760004043579,,,0,
7/6/2011,11/1/2012,3,3.04609990119934,,,0,
7/6/2011,12/1/2012,3,3.05360007286072,3.04830002784729,3.04270005226135,178,
7/6/2011,1/1/2013,3,3.06110000610352,3.04999995231628,3.04999995231628,1,
7/6/2011,8/1/2011,4,2.99760007858276,3.01449990272522,2.94400000572205,42827,
7/6/2011,9/1/2011,4,2.95530009269714,2.96770000457764,2.90520000457764,18204,
7/6/2011,10/1/2011,4,2.82030010223389,2.82920002937317,2.77859997749329,9068,
7/6/2011,11/1/2011,4,2.78819990158081,2.7992000579834,2.75850009918213,4286,
7/6/2011,12/1/2011,4,2.77390003204346,2.78520011901855,2.73110008239746,5035,
7/6/2011,1/1/2012,4,2.77589988708496,2.78010010719299,2.73959994316101,1168,
7/6/2011,2/1/2012,4,2.78959989547729,2.78999996185303,2.75,994,
7/6/2011,3/1/2012,4,2.80620002746582,2.791100025177,2.78839993476868,996,
7/6/2011,4/1/2012,4,2.91899991035461,,,899,
7/6/2011,5/1/2012,4,2.91820001602173,2.90520000457764,2.90179991722107,207,
7/6/2011,6/1/2012,4,2.91240000724792,2.90000009536743,2.87849998474121,460,
7/6/2011,7/1/2012,4,2.89890003204346,,,4,
7/6/2011,8/1/2012,4,2.88089990615845,,,0,
7/6/2011,9/1/2012,4,2.86339998245239,,,0,
7/6/2011,10/1/2012,4,2.74839997291565,,,0,
7/6/2011,11/1/2012,4,2.72989988327026,,,0,
7/6/2011,12/1/2012,4,2.72589993476868,2.70860004425049,2.70860004425049,54,
7/6/2011,1/1/2013,4,2.73189997673035,,,0,
7/6/2011,2/1/2013,4,2.74140000343323,,,0,
7/6/2011,3/1/2013,4,2.75139999389648,,,0,
7/6/2011,4/1/2013,4,2.85240006446838,,,0,
7/6/2011,5/1/2013,4,2.85989999771118,,,0,
7/6/2011,6/1/2013,4,2.84890007972717,,,0,
7/6/2011,7/1/2013,4,2.83640003204346,,,0,
7/6/2011,8/1/2013,4,2.82389998435974,,,0,
7/6/2011,9/1/2013,4,2.80890011787415,,,0,
7/6/2011,10/1/2013,4,2.72440004348755,,,0,
7/6/2011,11/1/2013,4,2.70989990234375,,,0,
7/6/2011,12/1/2013,4,2.70190000534058,,,0,
7/6/2011,1/1/2014,4,2.70589995384216,,,0,
7/6/2011,2/1/2014,4,2.71840000152588,,,0,
7/6/2011,3/1/2014,4,2.72440004348755,,,0,
7/6/2011,4/1/2014,4,2.73040008544922,,,0,
7/6/2011,5/1/2014,4,2.7328999042511,,,0,
7/6/2011,6/1/2014,4,2.72289991378784,,,0,
7/6/2011,7/1/2014,4,2.7104001045227,,,0,
7/7/2011,8/1/2011,1,98.6699981689453,99.4199981689453,96.9899978637695,338231,
7/7/2011,9/1/2011,1,99.1399993896484,99.870002746582,97.4599990844727,108989,
7/7/2011,10/1/2011,1,99.5899963378906,100.269996643066,97.879997253418,59979,
7/7/2011,11/1/2011,1,100.069999694824,100.669998168945,98.2799987792969,39905,
7/7/2011,12/1/2011,1,100.519996643066,101.080001831055,98.6600036621094,74748,
7/7/2011,1/1/2012,1,100.940002441406,101.349998474121,99.1399993896484,13643,
7/7/2011,2/1/2012,1,101.319999694824,101.650001525879,99.5,8762,
7/7/2011,3/1/2012,1,101.669998168945,101.949996948242,99.870002746582,8901,
7/7/2011,4/1/2012,1,102,101.680000305176,101.410003662109,5043,
7/7/2011,5/1/2012,1,102.309997558594,102.699996948242,101.75,4151,
7/7/2011,6/1/2012,1,102.610000610352,102.959999084473,101.029998779297,13387,
7/7/2011,7/1/2012,1,102.870002746582,103.309997558594,102.080001831055,1565,
7/7/2011,8/1/2012,1,103.019996643066,103.26000213623,102.330001831055,510,
7/7/2011,9/1/2012,1,103.160003662109,103.400001525879,,484,
7/7/2011,10/1/2012,1,103.319999694824,103.529998779297,,177,
7/7/2011,11/1/2012,1,103.5,103.699996948242,,336,
7/7/2011,12/1/2012,1,103.709999084473,104.069999694824,101.910003662109,30054,
7/7/2011,1/1/2013,1,103.720001220703,103.919998168945,,348,
7/7/2011,2/1/2013,1,103.720001220703,103.910003662109,102.980003356934,85,
7/7/2011,3/1/2013,1,103.730003356934,103.889999389648,103.01000213623,48,
7/7/2011,4/1/2013,1,103.730003356934,103.879997253418,103.019996643066,30,
7/7/2011,5/1/2013,1,103.720001220703,103.849998474121,,78,
7/7/2011,6/1/2013,1,103.730003356934,103.220001220703,103.050003051758,1733,
7/7/2011,7/1/2013,1,103.650001525879,103.73999786377,,7,
7/7/2011,8/1/2013,1,103.620002746582,103.709999084473,,0,
7/7/2011,9/1/2013,1,103.639999389648,103.690002441406,,700,
7/7/2011,10/1/2013,1,103.709999084473,103.769996643066,102.959999084473,31,
7/7/2011,11/1/2013,1,103.800003051758,,,21,
7/7/2011,12/1/2013,1,103.910003662109,104.129997253418,102.26000213623,9293,
7/7/2011,1/1/2014,1,103.790000915527,,,0,
7/7/2011,2/1/2014,1,103.669998168945,,,0,
7/7/2011,3/1/2014,1,103.569999694824,,,100,
7/7/2011,4/1/2014,1,103.480003356934,,,0,
7/7/2011,5/1/2014,1,103.389999389648,,,0,
7/7/2011,6/1/2014,1,103.309997558594,,,1,
7/7/2011,7/1/2014,1,103.25,,,0,
7/7/2011,8/1/2014,1,103.209999084473,,,0,
7/7/2011,9/1/2014,1,103.180000305176,,,100,
7/7/2011,10/1/2014,1,103.169998168945,,,0,
7/7/2011,11/1/2014,1,103.160003662109,,,0,
7/7/2011,12/1/2014,1,103.160003662109,103.199996948242,101.959999084473,3306,
7/7/2011,1/1/2015,1,103.059997558594,,,0,
7/7/2011,2/1/2015,1,102.959999084473,,,0,
7/7/2011,3/1/2015,1,102.870002746582,,,0,
7/7/2011,4/1/2015,1,102.779998779297,,,0,
7/7/2011,5/1/2015,1,102.699996948242,,,0,
7/7/2011,6/1/2015,1,102.629997253418,,,0,
7/7/2011,7/1/2015,1,102.559997558594,,,0,
7/7/2011,8/1/2015,1,102.48999786377,,,0,
7/7/2011,9/1/2015,1,102.419998168945,,,0,
7/7/2011,10/1/2015,1,102.360000610352,,,0,
7/7/2011,11/1/2015,1,102.300003051758,,,0,
7/7/2011,12/1/2015,1,102.26000213623,102.48999786377,101.190002441406,887,
7/7/2011,1/1/2016,1,102.209999084473,,,0,
7/7/2011,2/1/2016,1,102.160003662109,,,0,
7/7/2011,3/1/2016,1,102.110000610352,,,0,
7/7/2011,4/1/2016,1,102.069999694824,,,0,
7/7/2011,5/1/2016,1,102.029998779297,,,0,
7/7/2011,6/1/2016,1,101.98999786377,,,0,
7/7/2011,7/1/2016,1,101.949996948242,,,0,
7/7/2011,8/1/2016,1,101.910003662109,,,0,
7/7/2011,9/1/2016,1,101.879997253418,,,0,
7/7/2011,10/1/2016,1,101.849998474121,,,0,
7/7/2011,11/1/2016,1,101.819999694824,,,0,
7/7/2011,12/1/2016,1,101.790000915527,101.980003356934,100.889999389648,52,
7/7/2011,6/1/2017,1,101.830001831055,,,0,
7/7/2011,12/1/2017,1,101.870002746582,101.949996948242,101.199996948242,45,
7/7/2011,6/1/2018,1,102.059997558594,,,0,
7/7/2011,12/1/2018,1,102.25,102.400001525879,101.720001220703,18,
7/7/2011,6/1/2019,1,102.620002746582,,,0,
7/7/2011,12/1/2019,1,102.98999786377,,,0,
7/7/2011,8/1/2011,3,3.10199999809265,3.10419988632202,2.97440004348755,64162,
7/7/2011,9/1/2011,3,3.11549997329712,3.11730003356934,2.99239993095398,26614,
7/7/2011,10/1/2011,3,3.13030004501343,3.13210010528564,3.02040004730225,18677,
7/7/2011,11/1/2011,3,3.14820003509521,3.14980006217957,3.03250002861023,9406,
7/7/2011,12/1/2011,3,3.1654999256134,3.16709995269775,3.04590010643005,16772,
7/7/2011,1/1/2012,3,3.18160009384155,3.18319988250732,3.12330007553101,4460,
7/7/2011,2/1/2012,3,3.18519997596741,3.18449997901916,3.12859988212585,731,
7/7/2011,3/1/2012,3,3.17750000953674,3.16569995880127,3.1201000213623,645,
7/7/2011,4/1/2012,3,3.15729999542236,3.15199995040894,3.12700009346008,96,
7/7/2011,5/1/2012,3,3.13750004768372,,,231,
7/7/2011,6/1/2012,3,3.12599992752075,3.08229994773865,3.01799988746643,1020,
7/7/2011,7/1/2012,3,3.13150000572205,,,180,
7/7/2011,8/1/2012,3,3.14249992370605,,,42,
7/7/2011,9/1/2012,3,3.15249991416931,3.09050011634827,,164,
7/7/2011,10/1/2012,3,3.16149997711182,,,0,
7/7/2011,11/1/2012,3,3.16950011253357,,,0,
7/7/2011,12/1/2012,3,3.17650008201599,3.13930010795593,3.125,505,
7/7/2011,1/1/2013,3,3.18350005149841,,,0,
7/7/2011,8/1/2011,4,3.12700009346008,3.12949991226196,3.00920009613037,49978,
7/7/2011,9/1/2011,4,3.07829999923706,3.08060002326965,2.96569991111755,26176,
7/7/2011,10/1/2011,4,2.93959999084473,2.94169998168945,2.83240008354187,15828,
7/7/2011,11/1/2011,4,2.90450000762939,2.90630006790161,2.80229997634888,8745,
7/7/2011,12/1/2011,4,2.88899993896484,2.89050006866455,2.78600001335144,12687,
7/7/2011,1/1/2012,4,2.88940000534058,2.89129996299744,2.78419995307922,2323,
7/7/2011,2/1/2012,4,2.90210008621216,2.90440011024475,2.85050010681152,1105,
7/7/2011,3/1/2012,4,2.91729998588562,2.9109001159668,2.87400007247925,1568,
7/7/2011,4/1/2012,4,3.02749991416931,3.00650000572205,2.98850011825562,587,
7/7/2011,5/1/2012,4,3.02579998970032,3.00510001182556,3.00469994544983,333,
7/7/2011,6/1/2012,4,3.0188000202179,3.01049995422363,2.93330001831055,1452,
7/7/2011,7/1/2012,4,3.00359988212585,2.98359990119934,2.98359990119934,4,
7/7/2011,8/1/2012,4,2.98460006713867,,,2,
7/7/2011,9/1/2012,4,2.96659994125366,,,0,
7/7/2011,10/1/2012,4,2.85080003738403,,,0,
7/7/2011,11/1/2012,4,2.83179998397827,,,0,
7/7/2011,12/1/2012,4,2.82680010795593,2.76959991455078,,643,
7/7/2011,1/1/2013,4,2.83229994773865,,,0,
7/7/2011,2/1/2013,4,2.84130001068115,,,0,
7/7/2011,3/1/2013,4,2.85080003738403,,,0,
7/7/2011,4/1/2013,4,2.95180010795593,,,0,
7/7/2011,5/1/2013,4,2.95930004119873,,,0,
7/7/2011,6/1/2013,4,2.94829988479614,,,0,
7/7/2011,7/1/2013,4,2.93530011177063,,,0,
7/7/2011,8/1/2013,4,2.92230010032654,,,0,
7/7/2011,9/1/2013,4,2.90680003166199,,,0,
7/7/2011,10/1/2013,4,2.82229995727539,,,0,
7/7/2011,11/1/2013,4,2.80780005455017,,,0,
7/7/2011,12/1/2013,4,2.79979991912842,,,100,
7/7/2011,1/1/2014,4,2.80380010604858,,,0,
7/7/2011,2/1/2014,4,2.81629991531372,,,0,
7/7/2011,3/1/2014,4,2.82229995727539,,,0,
7/7/2011,4/1/2014,4,2.82829999923706,,,0,
7/7/2011,5/1/2014,4,2.83080005645752,,,100,
7/7/2011,6/1/2014,4,2.82080006599426,,,0,
7/7/2011,7/1/2014,4,2.80830001831055,,,0,
7/8/2011,8/1/2011,1,96.1999969482422,99.1800003051758,95.5999984741211,346939,
7/8/2011,9/1/2011,1,96.6999969482422,99.6399993896484,96.0800018310547,131831,
7/8/2011,10/1/2011,1,97.1900024414063,100.050003051758,96.5800018310547,45720,
7/8/2011,11/1/2011,1,97.7200012207031,100.480003356934,97.120002746582,32883,
7/8/2011,12/1/2011,1,98.2300033569336,100.940002441406,97.5999984741211,56860,
7/8/2011,1/1/2012,1,98.7200012207031,101.309997558594,98.1900024414063,11287,
7/8/2011,2/1/2012,1,99.1600036621094,101.650001525879,98.5500030517578,6905,
7/8/2011,3/1/2012,1,99.5699996948242,100.169998168945,99.0199966430664,6477,
7/8/2011,4/1/2012,1,99.9400024414063,100.379997253418,99.2399978637695,4288,
7/8/2011,5/1/2012,1,100.290000915527,101.699996948242,99.7900009155273,2751,
7/8/2011,6/1/2012,1,100.620002746582,102.919998168945,100.01000213623,10612,
7/8/2011,7/1/2012,1,100.910003662109,101.830001831055,100.220001220703,1980,
7/8/2011,8/1/2012,1,101.110000610352,,100.48999786377,1120,
7/8/2011,9/1/2012,1,101.290000915527,102.139999389648,100.569999694824,752,
7/8/2011,10/1/2012,1,101.48999786377,102.319999694824,100.940002441406,420,
7/8/2011,11/1/2012,1,101.720001220703,,101.099998474121,384,
7/8/2011,12/1/2012,1,101.980003356934,104.019996643066,101.230003356934,19336,
7/8/2011,1/1/2013,1,102.029998779297,102.849998474121,101.419998168945,366,
7/8/2011,2/1/2013,1,102.069999694824,,101.410003662109,204,
7/8/2011,3/1/2013,1,102.120002746582,,101.470001220703,108,
7/8/2011,4/1/2013,1,102.160003662109,,101.5,26,
7/8/2011,5/1/2013,1,102.190002441406,,101.529998779297,7,
7/8/2011,6/1/2013,1,102.23999786377,102.099998474121,102.099998474121,804,
7/8/2011,7/1/2013,1,102.209999084473,,101.569999694824,55,
7/8/2011,8/1/2013,1,102.25,,101.599998474121,2,
7/8/2011,9/1/2013,1,102.330001831055,,101.709999084473,447,
7/8/2011,10/1/2013,1,102.470001220703,,101.839996337891,45,
7/8/2011,11/1/2013,1,102.620002746582,,,0,
7/8/2011,12/1/2013,1,102.800003051758,104.199996948242,102.040000915527,7671,
7/8/2011,1/1/2014,1,102.690002441406,,,0,
7/8/2011,2/1/2014,1,102.580001831055,,,0,
7/8/2011,3/1/2014,1,102.5,,,400,
7/8/2011,4/1/2014,1,102.419998168945,,,0,
7/8/2011,5/1/2014,1,102.349998474121,,,300,
7/8/2011,6/1/2014,1,102.300003051758,,,1514,
7/8/2011,7/1/2014,1,102.26000213623,,,700,
7/8/2011,8/1/2014,1,102.23999786377,,,0,
7/8/2011,9/1/2014,1,102.230003356934,,,0,
7/8/2011,10/1/2014,1,102.23999786377,,,0,
7/8/2011,11/1/2014,1,102.25,,,0,
7/8/2011,12/1/2014,1,102.269996643066,103.330001831055,101.449996948242,1055,
7/8/2011,1/1/2015,1,102.180000305176,,,0,
7/8/2011,2/1/2015,1,102.089996337891,,,0,
7/8/2011,3/1/2015,1,102.01000213623,,,0,
7/8/2011,4/1/2015,1,101.930000305176,,,0,
7/8/2011,5/1/2015,1,101.860000610352,,,0,
7/8/2011,6/1/2015,1,101.800003051758,,,0,
7/8/2011,7/1/2015,1,101.73999786377,,,0,
7/8/2011,8/1/2015,1,101.680000305176,,,0,
7/8/2011,9/1/2015,1,101.620002746582,,,0,
7/8/2011,10/1/2015,1,101.569999694824,,,0,
7/8/2011,11/1/2015,1,101.519996643066,,,0,
7/8/2011,12/1/2015,1,101.48999786377,102.379997253418,100.629997253418,184,
7/8/2011,1/1/2016,1,101.440002441406,,,0,
7/8/2011,2/1/2016,1,101.389999389648,,,0,
7/8/2011,3/1/2016,1,101.339996337891,,,0,
7/8/2011,4/1/2016,1,101.300003051758,,,0,
7/8/2011,5/1/2016,1,101.26000213623,,,0,
7/8/2011,6/1/2016,1,101.220001220703,,,0,
7/8/2011,7/1/2016,1,101.180000305176,,,0,
7/8/2011,8/1/2016,1,101.139999389648,,,0,
7/8/2011,9/1/2016,1,101.110000610352,,,0,
7/8/2011,10/1/2016,1,101.080001831055,,,0,
7/8/2011,11/1/2016,1,101.050003051758,,,0,
7/8/2011,12/1/2016,1,101.019996643066,101.129997253418,100.199996948242,5,
7/8/2011,6/1/2017,1,101.059997558594,,,0,
7/8/2011,12/1/2017,1,101.099998474121,,100.330001831055,0,
7/8/2011,6/1/2018,1,101.290000915527,,,0,
7/8/2011,12/1/2018,1,101.480003356934,,100.830001831055,0,
7/8/2011,6/1/2019,1,101.849998474121,,,0,
7/8/2011,12/1/2019,1,102.220001220703,,,0,
7/8/2011,8/1/2011,3,3.09640002250671,3.13420009613037,3.06680011749268,62239,
7/8/2011,9/1/2011,3,3.10809993743896,3.14610004425049,3.07999992370605,28626,
7/8/2011,10/1/2011,3,3.12170004844666,3.15960001945496,3.09570002555847,13131,
7/8/2011,11/1/2011,3,3.13809990882874,3.1496000289917,3.11549997329712,6465,
7/8/2011,12/1/2011,3,3.15450000762939,3.19300007820129,3.12870001792908,11807,
7/8/2011,1/1/2012,3,3.17009997367859,3.20650005340576,3.1479001045227,3178,
7/8/2011,2/1/2012,3,3.17309999465942,3.18499994277954,3.16470003128052,912,
7/8/2011,3/1/2012,3,3.16540002822876,3.20090007781982,3.15000009536743,1066,
7/8/2011,4/1/2012,3,3.14560008049011,3.15599989891052,3.13680005073547,231,
7/8/2011,5/1/2012,3,3.12639999389648,3.1389000415802,3.11899995803833,156,
7/8/2011,6/1/2012,3,3.11549997329712,3.12330007553101,3.09750008583069,724,
7/8/2011,7/1/2012,3,3.12050008773804,,,51,
7/8/2011,8/1/2012,3,3.13100004196167,,,36,
7/8/2011,9/1/2012,3,3.14100003242493,,,53,
7/8/2011,10/1/2012,3,3.15050005912781,,,14,
7/8/2011,11/1/2012,3,3.15849995613098,,,17,
7/8/2011,12/1/2012,3,3.1654999256134,3.18989992141724,3.14759993553162,272,
7/8/2011,1/1/2013,3,3.17249989509583,,,7,
7/8/2011,8/1/2011,4,3.09260010719299,3.12930011749268,3.0699999332428,50863,
7/8/2011,9/1/2011,4,3.05310010910034,3.08209991455078,3.02439999580383,27355,
7/8/2011,10/1/2011,4,2.92249989509583,2.94320011138916,2.8882999420166,11582,
7/8/2011,11/1/2011,4,2.88820004463196,2.88840007781982,2.86050009727478,6154,
7/8/2011,12/1/2011,4,2.87430000305176,2.89829993247986,2.84019994735718,9575,
7/8/2011,1/1/2012,4,2.87750005722046,2.89310002326965,2.84629988670349,3107,
7/8/2011,2/1/2012,4,2.89100003242493,2.87249994277954,2.87150001525879,820,
7/8/2011,3/1/2012,4,2.90729999542236,,,676,
7/8/2011,4/1/2012,4,3.01810002326965,3.01600003242493,2.99149990081787,236,
7/8/2011,5/1/2012,4,3.01769995689392,3.00500011444092,3.00500011444092,225,
7/8/2011,6/1/2012,4,3.01200008392334,3.0188000202179,2.99900007247925,816,
7/8/2011,7/1/2012,4,2.99600005149841,,,110,
7/8/2011,8/1/2012,4,2.97650003433228,,,1,
7/8/2011,9/1/2012,4,2.95799994468689,,,150,
7/8/2011,10/1/2012,4,2.84150004386902,,,150,
7/8/2011,11/1/2012,4,2.82200002670288,,,0,
7/8/2011,12/1/2012,4,2.81800007820129,2.80419993400574,2.80419993400574,1780,
7/8/2011,1/1/2013,4,2.82349991798401,,,0,
7/8/2011,2/1/2013,4,2.83249998092651,,,0,
7/8/2011,3/1/2013,4,2.84200000762939,,,0,
7/8/2011,4/1/2013,4,2.94300007820129,,,0,
7/8/2011,5/1/2013,4,2.95050001144409,,,0,
7/8/2011,6/1/2013,4,2.93950009346008,,,0,
7/8/2011,7/1/2013,4,2.92650008201599,,,0,
7/8/2011,8/1/2013,4,2.9135000705719,,,0,
7/8/2011,9/1/2013,4,2.89800000190735,,,0,
7/8/2011,10/1/2013,4,2.81349992752075,,,0,
7/8/2011,11/1/2013,4,2.79900002479553,,,0,
7/8/2011,12/1/2013,4,2.79099988937378,,,0,
7/8/2011,1/1/2014,4,2.79500007629395,,,0,
7/8/2011,2/1/2014,4,2.80749988555908,,,0,
7/8/2011,3/1/2014,4,2.81349992752075,,,0,
7/8/2011,4/1/2014,4,2.81949996948242,,,0,
7/8/2011,5/1/2014,4,2.82200002670288,,,0,
7/8/2011,6/1/2014,4,2.81200003623962,,,0,
7/8/2011,7/1/2014,4,2.79949998855591,,,0,
7/11/2011,8/1/2011,1,95.1500015258789,96.75,94.1399993896484,311016,
7/11/2011,9/1/2011,1,95.620002746582,96.9300003051758,94.6500015258789,105630,
7/11/2011,10/1/2011,1,96.1100006103516,97.2699966430664,95.1600036621094,37543,
7/11/2011,11/1/2011,1,96.6399993896484,97.7300033569336,95.6800003051758,27104,
7/11/2011,12/1/2011,1,97.1900024414063,98.4100036621094,96.1500015258789,44330,
7/11/2011,1/1/2012,1,97.7099990844727,98.2699966430664,96.9100036621094,9852,
7/11/2011,2/1/2012,1,98.1999969482422,98.8000030517578,97.2200012207031,7138,
7/11/2011,3/1/2012,1,98.6399993896484,99.0400009155274,97.75,6259,
7/11/2011,4/1/2012,1,99.0400009155274,99.3600006103516,98.3499984741211,4441,
7/11/2011,5/1/2012,1,99.4100036621094,99.7099990844727,98.379997253418,5239,
7/11/2011,6/1/2012,1,99.75,100.440002441406,98.8899993896484,11179,
7/11/2011,7/1/2012,1,100.050003051758,100.440002441406,99.0400009155274,1528,
7/11/2011,8/1/2012,1,100.26000213623,,99.3099975585938,777,
7/11/2011,9/1/2012,1,100.449996948242,100.360000610352,99.4899978637695,356,
7/11/2011,10/1/2012,1,100.650001525879,,99.6800003051758,199,
7/11/2011,11/1/2012,1,100.889999389648,,99.9100036621094,219,
7/11/2011,12/1/2012,1,101.160003662109,101.800003051758,100.089996337891,14525,
7/11/2011,1/1/2013,1,101.209999084473,,100.230003356934,283,
7/11/2011,2/1/2013,1,101.25,,100.279998779297,107,
7/11/2011,3/1/2013,1,101.300003051758,,100.360000610352,6,
7/11/2011,4/1/2013,1,101.339996337891,,100.419998168945,3,
7/11/2011,5/1/2013,1,101.370002746582,,100.470001220703,13,
7/11/2011,6/1/2013,1,101.419998168945,,,848,
7/11/2011,7/1/2013,1,101.379997253418,,100.519996643066,31,
7/11/2011,8/1/2013,1,101.410003662109,,100.569999694824,2,
7/11/2011,9/1/2013,1,101.470001220703,,100.680000305176,1,
7/11/2011,10/1/2013,1,101.589996337891,,100.830001831055,50,
7/11/2011,11/1/2013,1,101.730003356934,,,50,
7/11/2011,12/1/2013,1,101.900001525879,102.230003356934,101.139999389648,3582,
7/11/2011,1/1/2014,1,101.800003051758,,,120,
7/11/2011,2/1/2014,1,101.699996948242,,,120,
7/11/2011,3/1/2014,1,101.639999389648,,,0,
7/11/2011,4/1/2014,1,101.589996337891,,,0,
7/11/2011,5/1/2014,1,101.540000915527,,,0,
7/11/2011,6/1/2014,1,101.51000213623,,,0,
7/11/2011,7/1/2014,1,101.48999786377,,,0,
7/11/2011,8/1/2014,1,101.48999786377,,,0,
7/11/2011,9/1/2014,1,101.5,,,0,
7/11/2011,10/1/2014,1,101.529998779297,,,0,
7/11/2011,11/1/2014,1,101.559997558594,,,0,
7/11/2011,12/1/2014,1,101.599998474121,101.589996337891,100.769996643066,1185,
7/11/2011,1/1/2015,1,101.529998779297,,,0,
7/11/2011,2/1/2015,1,101.470001220703,,,0,
7/11/2011,3/1/2015,1,101.410003662109,,,0,
7/11/2011,4/1/2015,1,101.360000610352,,,0,
7/11/2011,5/1/2015,1,101.319999694824,,,0,
7/11/2011,6/1/2015,1,101.279998779297,,,0,
7/11/2011,7/1/2015,1,101.23999786377,,,0,
7/11/2011,8/1/2015,1,101.209999084473,,,0,
7/11/2011,9/1/2015,1,101.180000305176,,,0,
7/11/2011,10/1/2015,1,101.150001525879,,,0,
7/11/2011,11/1/2015,1,101.129997253418,,,0,
7/11/2011,12/1/2015,1,101.120002746582,101.139999389648,100.150001525879,476,
7/11/2011,1/1/2016,1,101.059997558594,,,0,
7/11/2011,2/1/2016,1,101.01000213623,,,0,
7/11/2011,3/1/2016,1,100.959999084473,,,0,
7/11/2011,4/1/2016,1,100.910003662109,,,0,
7/11/2011,5/1/2016,1,100.860000610352,,,0,
7/11/2011,6/1/2016,1,100.819999694824,,,0,
7/11/2011,7/1/2016,1,100.779998779297,,,0,
7/11/2011,8/1/2016,1,100.73999786377,,,0,
7/11/2011,9/1/2016,1,100.699996948242,,,0,
7/11/2011,10/1/2016,1,100.660003662109,,,0,
7/11/2011,11/1/2016,1,100.629997253418,,,0,
7/11/2011,12/1/2016,1,100.599998474121,100.480003356934,99.4599990844727,218,
7/11/2011,6/1/2017,1,100.610000610352,,,0,
7/11/2011,12/1/2017,1,100.620002746582,100.330001831055,99.75,17,
7/11/2011,6/1/2018,1,100.809997558594,,,0,
7/11/2011,12/1/2018,1,101,100.519996643066,100.129997253418,2,
7/11/2011,6/1/2019,1,101.370002746582,,,0,
7/11/2011,12/1/2019,1,101.73999786377,,,0,
7/11/2011,8/1/2011,3,3.08750009536743,3.11500000953674,3.03760004043579,49428,
7/11/2011,9/1/2011,3,3.09820008277893,3.12529993057251,3.04999995231628,24392,
7/11/2011,10/1/2011,3,3.11059999465942,3.13680005073547,3.06380009651184,11098,
7/11/2011,11/1/2011,3,3.12619996070862,3.13870000839233,3.0796000957489,4767,
7/11/2011,12/1/2011,3,3.14159989356995,3.16750001907349,3.09629988670349,10989,
7/11/2011,1/1/2012,3,3.15599989891052,3.16149997711182,3.11139988899231,2816,
7/11/2011,2/1/2012,3,3.15869998931885,3.15879988670349,3.13849997520447,1593,
7/11/2011,3/1/2012,3,3.15109992027283,3.16720008850098,3.12199997901916,912,
7/11/2011,4/1/2012,3,3.13159990310669,3.12890005111694,3.11199998855591,270,
7/11/2011,5/1/2012,3,3.11249995231628,,,1725,
7/11/2011,6/1/2012,3,3.10249996185303,3.1168999671936,3.0683000087738,789,
7/11/2011,7/1/2012,3,3.10750007629395,,,0,
7/11/2011,8/1/2012,3,3.11849999427795,,3.10150003433228,0,
7/11/2011,9/1/2012,3,3.12849998474121,,3.11050009727478,25,
7/11/2011,10/1/2012,3,3.13800001144409,,,3,
7/11/2011,11/1/2012,3,3.14650011062622,,3.13429999351501,3,
7/11/2011,12/1/2012,3,3.15400004386902,3.16739988327026,3.12930011749268,124,
7/11/2011,1/1/2013,3,3.16149997711182,,3.15759992599487,0,
7/11/2011,8/1/2011,4,3.07049989700317,3.10330009460449,3.02600002288818,44656,
7/11/2011,9/1/2011,4,3.02489995956421,3.0576000213623,2.98300004005432,24752,
7/11/2011,10/1/2011,4,2.8914999961853,2.92409992218018,2.85310006141663,9590,
7/11/2011,11/1/2011,4,2.85610008239746,2.88499999046326,2.81769990921021,5775,
7/11/2011,12/1/2011,4,2.8445999622345,2.87319993972778,2.80310010910034,6067,
7/11/2011,1/1/2012,4,2.85060000419617,2.87369990348816,2.80859994888306,1532,
7/11/2011,2/1/2012,4,2.86549997329712,2.86999988555908,2.82929992675781,602,
7/11/2011,3/1/2012,4,2.88299989700317,2.88599991798401,2.84590005874634,471,
7/11/2011,4/1/2012,4,2.99550008773804,2.99670004844666,2.96280002593994,142,
7/11/2011,5/1/2012,4,2.99580001831055,2.99230003356934,2.99230003356934,339,
7/11/2011,6/1/2012,4,2.99230003356934,3.01550006866455,2.96339988708496,292,
7/11/2011,7/1/2012,4,2.97630000114441,,2.95180010795593,51,
7/11/2011,8/1/2012,4,2.9563000202179,,,0,
7/11/2011,9/1/2012,4,2.93630003929138,,,26,
7/11/2011,10/1/2012,4,2.81730008125305,,,26,
7/11/2011,11/1/2012,4,2.79679989814758,,2.78859996795654,0,
7/11/2011,12/1/2012,4,2.79229998588562,,2.76789999008179,20,
7/11/2011,1/1/2013,4,2.79780006408691,,,0,
7/11/2011,2/1/2013,4,2.80679988861084,,,0,
7/11/2011,3/1/2013,4,2.81629991531372,,,0,
7/11/2011,4/1/2013,4,2.91729998588562,,,0,
7/11/2011,5/1/2013,4,2.92479991912842,,,0,
7/11/2011,6/1/2013,4,2.91380000114441,,,0,
7/11/2011,7/1/2013,4,2.90079998970032,,,0,
7/11/2011,8/1/2013,4,2.88779997825623,,,0,
7/11/2011,9/1/2013,4,2.87229990959167,,,0,
7/11/2011,10/1/2013,4,2.78780007362366,,,0,
7/11/2011,11/1/2013,4,2.77329993247986,,,0,
7/11/2011,12/1/2013,4,2.76530003547668,,,0,
7/11/2011,1/1/2014,4,2.76929998397827,,,0,
7/11/2011,2/1/2014,4,2.78180003166199,,,0,
7/11/2011,3/1/2014,4,2.78780007362366,,,0,
7/11/2011,4/1/2014,4,2.79380011558533,,,0,
7/11/2011,5/1/2014,4,2.79629993438721,,,0,
7/11/2011,6/1/2014,4,2.78629994392395,,,0,
7/11/2011,7/1/2014,4,2.77379989624023,,,0,
7/12/2011,8/1/2011,1,97.4300003051758,97.5,93.5500030517578,344046,
7/12/2011,9/1/2011,1,97.8499984741211,97.9300003051758,94.0199966430664,141825,
7/12/2011,10/1/2011,1,98.2699966430664,98.3399963378906,94.5,55461,
7/12/2011,11/1/2011,1,98.7399978637695,98.7900009155274,95,36285,
7/12/2011,12/1/2011,1,99.2399978637695,99.2799987792969,95.5,60274,
7/12/2011,1/1/2012,1,99.7099990844727,99.7600021362305,96.1100006103516,10452,
7/12/2011,2/1/2012,1,100.120002746582,100.150001525879,96.4899978637695,5907,
7/12/2011,3/1/2012,1,100.51000213623,100.559997558594,97.379997253418,7002,
7/12/2011,4/1/2012,1,100.849998474121,100.860000610352,97.8000030517578,6892,
7/12/2011,5/1/2012,1,101.150001525879,101.209999084473,98.0500030517578,4693,
7/12/2011,6/1/2012,1,101.430000305176,101.459999084473,98.25,12222,
7/12/2011,7/1/2012,1,101.690002441406,101.620002746582,100,2087,
7/12/2011,8/1/2012,1,101.879997253418,101.839996337891,99.5400009155273,1226,
7/12/2011,9/1/2012,1,102.040000915527,102.01000213623,99.75,450,
7/12/2011,10/1/2012,1,102.220001220703,102.180000305176,99.9599990844727,247,
7/12/2011,11/1/2012,1,102.430000305176,102.389999389648,100.220001220703,260,
7/12/2011,12/1/2012,1,102.680000305176,102.699996948242,99.4800033569336,24576,
7/12/2011,1/1/2013,1,102.730003356934,102.699996948242,100.559997558594,655,
7/12/2011,2/1/2013,1,102.75,102.699996948242,100.610000610352,92,
7/12/2011,3/1/2013,1,102.769996643066,102.699996948242,100.680000305176,82,
7/12/2011,4/1/2013,1,102.769996643066,102.709999084473,100.730003356934,97,
7/12/2011,5/1/2013,1,102.76000213623,102.699996948242,100.769996643066,94,
7/12/2011,6/1/2013,1,102.76000213623,101.449996948242,101.449996948242,1041,
7/12/2011,7/1/2013,1,102.690002441406,102.629997253418,100.819999694824,2,
7/12/2011,8/1/2013,1,102.690002441406,102.620002746582,100.860000610352,32,
7/12/2011,9/1/2013,1,102.699996948242,102.620002746582,100.949996948242,932,
7/12/2011,10/1/2013,1,102.769996643066,102.699996948242,101.089996337891,2,
7/12/2011,11/1/2013,1,102.879997253418,,,0,
7/12/2011,12/1/2013,1,103.01000213623,103.01000213623,100.410003662109,9924,
7/12/2011,1/1/2014,1,102.879997253418,,,0,
7/12/2011,2/1/2014,1,102.76000213623,,,0,
7/12/2011,3/1/2014,1,102.669998168945,,,200,
7/12/2011,4/1/2014,1,102.599998474121,,,100,
7/12/2011,5/1/2014,1,102.529998779297,,,0,
7/12/2011,6/1/2014,1,102.480003356934,,,570,
7/12/2011,7/1/2014,1,102.440002441406,,,0,
7/12/2011,8/1/2014,1,102.410003662109,,,0,
7/12/2011,9/1/2014,1,102.389999389648,,,0,
7/12/2011,10/1/2014,1,102.389999389648,,,0,
7/12/2011,11/1/2014,1,102.389999389648,,,0,
7/12/2011,12/1/2014,1,102.410003662109,102.440002441406,100.970001220703,1387,
7/12/2011,1/1/2015,1,102.319999694824,,,0,
7/12/2011,2/1/2015,1,102.23999786377,,,0,
7/12/2011,3/1/2015,1,102.169998168945,,,0,
7/12/2011,4/1/2015,1,102.099998474121,,,0,
7/12/2011,5/1/2015,1,102.040000915527,,,0,
7/12/2011,6/1/2015,1,101.98999786377,,,0,
7/12/2011,7/1/2015,1,101.940002441406,,,0,
7/12/2011,8/1/2015,1,101.889999389648,,,0,
7/12/2011,9/1/2015,1,101.839996337891,,,0,
7/12/2011,10/1/2015,1,101.800003051758,,,0,
7/12/2011,11/1/2015,1,101.76000213623,,,0,
7/12/2011,12/1/2015,1,101.730003356934,101.800003051758,100.129997253418,625,
7/12/2011,1/1/2016,1,101.650001525879,,,0,
7/12/2011,2/1/2016,1,101.580001831055,,,0,
7/12/2011,3/1/2016,1,101.51000213623,,,0,
7/12/2011,4/1/2016,1,101.440002441406,,,0,
7/12/2011,5/1/2016,1,101.379997253418,,,0,
7/12/2011,6/1/2016,1,101.319999694824,,,0,
7/12/2011,7/1/2016,1,101.26000213623,,,0,
7/12/2011,8/1/2016,1,101.199996948242,,,0,
7/12/2011,9/1/2016,1,101.139999389648,,,0,
7/12/2011,10/1/2016,1,101.080001831055,,,0,
7/12/2011,11/1/2016,1,101.029998779297,,,0,
7/12/2011,12/1/2016,1,100.980003356934,101.099998474121,100.150001525879,105,
7/12/2011,6/1/2017,1,100.970001220703,,,0,
7/12/2011,12/1/2017,1,100.959999084473,100.889999389648,100.309997558594,2,
7/12/2011,6/1/2018,1,101.150001525879,,,0,
7/12/2011,12/1/2018,1,101.339996337891,101.089996337891,100.900001525879,0,
7/12/2011,6/1/2019,1,101.709999084473,,,0,
7/12/2011,12/1/2019,1,102.080001831055,,,0,
7/12/2011,8/1/2011,3,3.08759999275208,3.08949995040894,3.04089999198914,53301,
7/12/2011,9/1/2011,3,3.09990000724792,3.10130000114441,3.05399990081787,28039,
7/12/2011,10/1/2011,3,3.11380004882812,3.11509990692139,3.07209992408752,12845,
7/12/2011,11/1/2011,3,3.13070011138916,3.13190007209778,3.09069991111755,4799,
7/12/2011,12/1/2011,3,3.14750003814697,3.14879989624023,3.09590005874634,8471,
7/12/2011,1/1/2012,3,3.16280007362366,3.16420006752014,3.12910008430481,3750,
7/12/2011,2/1/2012,3,3.16560006141663,3.15689992904663,3.13030004501343,1435,
7/12/2011,3/1/2012,3,3.15809988975525,3.15199995040894,3.12540006637573,939,
7/12/2011,4/1/2012,3,3.13910007476807,3.12800002098083,3.12750005722046,560,
7/12/2011,5/1/2012,3,3.11989998817444,3.10999989509583,3.08750009536743,89,
7/12/2011,6/1/2012,3,3.10989999771118,3.10710000991821,3.08200001716614,1326,
7/12/2011,7/1/2012,3,3.11540007591248,,,9,
7/12/2011,8/1/2012,3,3.12639999389648,,,10,
7/12/2011,9/1/2012,3,3.13639998435974,,,1,
7/12/2011,10/1/2012,3,3.14590001106262,,,22,
7/12/2011,11/1/2012,3,3.15440011024475,,,47,
7/12/2011,12/1/2012,3,3.16240000724792,,3.12840008735657,254,
7/12/2011,1/1/2013,3,3.16989994049072,,,0,
7/12/2011,8/1/2011,4,3.09820008277893,3.09980010986328,3.02500009536743,45356,
7/12/2011,9/1/2011,4,3.04559993743896,3.04699993133545,2.97950005531311,26810,
7/12/2011,10/1/2011,4,2.90720009803772,2.90779995918274,2.84910011291504,10256,
7/12/2011,11/1/2011,4,2.87109994888306,2.87199997901917,2.82529997825623,5020,
7/12/2011,12/1/2011,4,2.85879993438721,2.86019992828369,2.79979991912842,8719,
7/12/2011,1/1/2012,4,2.86350011825562,2.86459994316101,2.80699992179871,1980,
7/12/2011,2/1/2012,4,2.87859988212585,2.85470008850098,2.83949995040894,403,
7/12/2011,3/1/2012,4,2.89650011062622,2.85999989509583,2.85999989509583,486,
7/12/2011,4/1/2012,4,3.00850009918213,3.00740003585815,2.98110008239746,45,
7/12/2011,5/1/2012,4,3.00920009613037,,,64,
7/12/2011,6/1/2012,4,3.00620007514954,2.99060010910034,2.98860001564026,1502,
7/12/2011,7/1/2012,4,2.99119997024536,,,13,
7/12/2011,8/1/2012,4,2.97169995307922,,,0,
7/12/2011,9/1/2012,4,2.95219993591309,,,0,
7/12/2011,10/1/2012,4,2.83369994163513,,,0,
7/12/2011,11/1/2012,4,2.81419992446899,,,0,
7/12/2011,12/1/2012,4,2.81019997596741,2.79730010032654,2.77850008010864,302,
7/12/2011,1/1/2013,4,2.8157000541687,,,0,
7/12/2011,2/1/2013,4,2.82470011711121,,,0,
7/12/2011,3/1/2013,4,2.83419990539551,,,0,
7/12/2011,4/1/2013,4,2.93519997596741,,,0,
7/12/2011,5/1/2013,4,2.94269990921021,,,0,
7/12/2011,6/1/2013,4,2.9316999912262,,,0,
7/12/2011,7/1/2013,4,2.9186999797821,,,0,
7/12/2011,8/1/2013,4,2.90569996833801,,,0,
7/12/2011,9/1/2013,4,2.89019989967346,,,0,
7/12/2011,10/1/2013,4,2.80570006370544,,,0,
7/12/2011,11/1/2013,4,2.79119992256165,,,0,
7/12/2011,12/1/2013,4,2.78320002555847,,,0,
7/12/2011,1/1/2014,4,2.78719997406006,,,0,
7/12/2011,2/1/2014,4,2.79970002174377,,,0,
7/12/2011,3/1/2014,4,2.80570006370544,,,0,
7/12/2011,4/1/2014,4,2.81170010566711,,,0,
7/12/2011,5/1/2014,4,2.81419992446899,,,0,
7/12/2011,6/1/2014,4,2.80419993400574,,,0,
7/12/2011,7/1/2014,4,2.79169988632202,,,0,
7/13/2011,8/1/2011,1,98.0500030517578,99.2099990844727,96.5299987792969,354464,
7/13/2011,9/1/2011,1,98.4899978637695,99.6100006103516,96.9499969482422,146037,
7/13/2011,10/1/2011,1,98.9000015258789,100.019996643066,97.4000015258789,44888,
7/13/2011,11/1/2011,1,99.3600006103516,100.400001525879,97.870002746582,30553,
7/13/2011,12/1/2011,1,99.870002746582,100.940002441406,98.379997253418,57055,
7/13/2011,1/1/2012,1,100.360000610352,101.379997253418,98.9899978637695,9708,
7/13/2011,2/1/2012,1,100.809997558594,101.669998168945,99.3000030517578,5917,
7/13/2011,3/1/2012,1,101.220001220703,101.730003356934,99.9800033569336,7301,
7/13/2011,4/1/2012,1,101.580001831055,101.779998779297,100.25,6091,
7/13/2011,5/1/2012,1,101.919998168945,102.75,101.360000610352,4027,
7/13/2011,6/1/2012,1,102.220001220703,103,100.830001831055,11269,
7/13/2011,7/1/2012,1,102.48999786377,103.160003662109,101.23999786377,2568,
7/13/2011,8/1/2012,1,102.699996948242,103.360000610352,101.360000610352,1981,
7/13/2011,9/1/2012,1,102.870002746582,103.51000213623,101.559997558594,1710,
7/13/2011,10/1/2012,1,103.050003051758,103.660003662109,101.76000213623,844,
7/13/2011,11/1/2012,1,103.269996643066,103.839996337891,102,891,
7/13/2011,12/1/2012,1,103.519996643066,104.110000610352,102.019996643066,21105,
7/13/2011,1/1/2013,1,103.550003051758,104.050003051758,102.279998779297,199,
7/13/2011,2/1/2013,1,103.559997558594,104.069999694824,102.319999694824,42,
7/13/2011,3/1/2013,1,103.569999694824,104.069999694824,102.360000610352,19,
7/13/2011,4/1/2013,1,103.569999694824,104.050003051758,102.349998474121,43,
7/13/2011,5/1/2013,1,103.559997558594,104.029998779297,102.360000610352,94,
7/13/2011,6/1/2013,1,103.550003051758,103.76000213623,103.76000213623,636,
7/13/2011,7/1/2013,1,103.480003356934,103.910003662109,102.319999694824,3,
7/13/2011,8/1/2013,1,103.480003356934,103.900001525879,102.330001831055,252,
7/13/2011,9/1/2013,1,103.480003356934,103.879997253418,102.370002746582,2,
7/13/2011,10/1/2013,1,103.540000915527,103.940002441406,102.449996948242,0,
7/13/2011,11/1/2013,1,103.650001525879,,,0,
7/13/2011,12/1/2013,1,103.779998779297,104.209999084473,102.589996337891,8350,
7/13/2011,1/1/2014,1,103.660003662109,,,2,
7/13/2011,2/1/2014,1,103.550003051758,,,2,
7/13/2011,3/1/2014,1,103.459999084473,,,2,
7/13/2011,4/1/2014,1,103.389999389648,,,2,
7/13/2011,5/1/2014,1,103.319999694824,,,2,
7/13/2011,6/1/2014,1,103.269996643066,,,2,
7/13/2011,7/1/2014,1,103.230003356934,,,2,
7/13/2011,8/1/2014,1,103.199996948242,,,2,
7/13/2011,9/1/2014,1,103.180000305176,,,2,
7/13/2011,10/1/2014,1,103.180000305176,,,2,
7/13/2011,11/1/2014,1,103.190002441406,,,2,
7/13/2011,12/1/2014,1,103.209999084473,103.580001831055,102.209999084473,1116,
7/13/2011,1/1/2015,1,103.129997253418,,,0,
7/13/2011,2/1/2015,1,103.059997558594,,,0,
7/13/2011,3/1/2015,1,102.98999786377,,,0,
7/13/2011,4/1/2015,1,102.930000305176,,,0,
7/13/2011,5/1/2015,1,102.870002746582,,,0,
7/13/2011,6/1/2015,1,102.819999694824,,,0,
7/13/2011,7/1/2015,1,102.769996643066,,,0,
7/13/2011,8/1/2015,1,102.730003356934,,,0,
7/13/2011,9/1/2015,1,102.690002441406,,,0,
7/13/2011,10/1/2015,1,102.650001525879,,,0,
7/13/2011,11/1/2015,1,102.620002746582,,,0,
7/13/2011,12/1/2015,1,102.589996337891,102.949996948242,101.690002441406,594,
7/13/2011,1/1/2016,1,102.51000213623,,,0,
7/13/2011,2/1/2016,1,102.440002441406,,,0,
7/13/2011,3/1/2016,1,102.370002746582,,,0,
7/13/2011,4/1/2016,1,102.300003051758,,,0,
7/13/2011,5/1/2016,1,102.23999786377,,,0,
7/13/2011,6/1/2016,1,102.180000305176,,,0,
7/13/2011,7/1/2016,1,102.120002746582,,,0,
7/13/2011,8/1/2016,1,102.059997558594,,,0,
7/13/2011,9/1/2016,1,102,,,0,
7/13/2011,10/1/2016,1,101.940002441406,,,0,
7/13/2011,11/1/2016,1,101.889999389648,,,0,
7/13/2011,12/1/2016,1,101.839996337891,102.309997558594,101.769996643066,13,
7/13/2011,6/1/2017,1,101.830001831055,,,0,
7/13/2011,12/1/2017,1,101.819999694824,101.800003051758,,0,
7/13/2011,6/1/2018,1,102.01000213623,,,0,
7/13/2011,12/1/2018,1,102.199996948242,102.080001831055,,0,
7/13/2011,6/1/2019,1,102.569999694824,,,0,
7/13/2011,12/1/2019,1,102.940002441406,,,0,
7/13/2011,8/1/2011,3,3.09969997406006,3.13210010528564,3.05780005455017,56566,
7/13/2011,9/1/2011,3,3.1136999130249,3.14590001106262,3.07069993019104,32603,
7/13/2011,10/1/2011,3,3.12849998474121,3.15899991989136,3.08859992027283,10727,
7/13/2011,11/1/2011,3,3.14590001106262,3.17689990997314,3.10870003700256,6145,
7/13/2011,12/1/2011,3,3.16330003738403,3.19549989700317,3.12140011787415,9531,
7/13/2011,1/1/2012,3,3.17910003662109,3.20749998092651,3.15019989013672,3433,
7/13/2011,2/1/2012,3,3.18179988861084,3.20289993286133,3.14890003204346,1130,
7/13/2011,3/1/2012,3,3.17440009117126,3.14100003242493,3.14100003242493,669,
7/13/2011,4/1/2012,3,3.15549993515015,3.17440009117126,3.14120006561279,245,
7/13/2011,5/1/2012,3,3.13660001754761,,,273,
7/13/2011,6/1/2012,3,3.12709999084473,3.14560008049011,3.11350011825562,479,
7/13/2011,7/1/2012,3,3.13210010528564,,,5,
7/13/2011,8/1/2012,3,3.14310002326965,3.15400004386902,3.15400004386902,15,
7/13/2011,9/1/2012,3,3.15310001373291,,,12,
7/13/2011,10/1/2012,3,3.16260004043579,,,0,
7/13/2011,11/1/2012,3,3.17109990119934,,,5,
7/13/2011,12/1/2012,3,3.17910003662109,3.19689989089966,3.19090008735657,36,
7/13/2011,1/1/2013,3,3.18659996986389,,,5,
7/13/2011,8/1/2011,4,3.1515998840332,3.17499995231628,3.08060002326965,47829,
7/13/2011,9/1/2011,4,3.08719992637634,3.10980010032654,3.02679991722107,35666,
7/13/2011,10/1/2011,4,2.93939995765686,2.96000003814697,2.88590002059937,15813,
7/13/2011,11/1/2011,4,2.90030002593994,2.92109990119934,2.85199999809265,7850,
7/13/2011,12/1/2011,4,2.88529992103577,2.90949988365173,2.8345000743866,9917,
7/13/2011,1/1/2012,4,2.88879990577698,2.90799999237061,2.83839988708496,2537,
7/13/2011,2/1/2012,4,2.90179991722107,2.90750002861023,2.85400009155273,616,
7/13/2011,3/1/2012,4,2.91899991035461,2.92759990692139,2.92129993438721,519,
7/13/2011,4/1/2012,4,3.03010010719299,3.03640007972717,3.02040004730225,163,
7/13/2011,5/1/2012,4,3.03099989891052,3.03480005264282,3.02749991416931,174,
7/13/2011,6/1/2012,4,3.02920007705688,3.01270008087158,3.01160001754761,608,
7/13/2011,7/1/2012,4,3.01550006866455,,,10,
7/13/2011,8/1/2012,4,2.99600005149841,,,2,
7/13/2011,9/1/2012,4,2.97650003433228,,,0,
7/13/2011,10/1/2012,4,2.85800004005432,,,0,
7/13/2011,11/1/2012,4,2.83850002288818,,,0,
7/13/2011,12/1/2012,4,2.8345000743866,2.84069991111755,,1,
7/13/2011,1/1/2013,4,2.83999991416931,,,0,
7/13/2011,2/1/2013,4,2.84899997711182,,,0,
7/13/2011,3/1/2013,4,2.8585000038147,,,0,
7/13/2011,4/1/2013,4,2.9595000743866,,,0,
7/13/2011,5/1/2013,4,2.96700000762939,,,0,
7/13/2011,6/1/2013,4,2.95600008964539,,,0,
7/13/2011,7/1/2013,4,2.94300007820129,,,0,
7/13/2011,8/1/2013,4,2.9300000667572,,,0,
7/13/2011,9/1/2013,4,2.91449999809265,,,0,
7/13/2011,10/1/2013,4,2.82999992370605,,,0,
7/13/2011,11/1/2013,4,2.81550002098083,,,0,
7/13/2011,12/1/2013,4,2.80749988555908,,,0,
7/13/2011,1/1/2014,4,2.81150007247925,,,0,
7/13/2011,2/1/2014,4,2.82399988174438,,,0,
7/13/2011,3/1/2014,4,2.82999992370605,,,0,
7/13/2011,4/1/2014,4,2.83599996566772,,,0,
7/13/2011,5/1/2014,4,2.83850002288818,,,0,
7/13/2011,6/1/2014,4,2.82850003242493,,,0,
7/13/2011,7/1/2014,4,2.81599998474121,,,0,
7/14/2011,8/1/2011,1,95.6900024414063,98.879997253418,94.5299987792969,402491,
7/14/2011,9/1/2011,1,96.1100006103516,99.3000030517578,94.9800033569336,185736,
7/14/2011,10/1/2011,1,96.5500030517578,99.7200012207031,95.4400024414062,53694,
7/14/2011,11/1/2011,1,97.0599975585938,100.150001525879,95.9899978637695,36248,
7/14/2011,12/1/2011,1,97.6500015258789,100.639999389648,96.5400009155274,64458,
7/14/2011,1/1/2012,1,98.2099990844727,101.120002746582,97.1800003051758,13446,
7/14/2011,2/1/2012,1,98.7200012207031,101.599998474121,97.6800003051758,7903,
7/14/2011,3/1/2012,1,99.1699981689453,101.98999786377,98.5599975585938,6544,
7/14/2011,4/1/2012,1,99.5800018310547,102.230003356934,98.9899978637695,5588,
7/14/2011,5/1/2012,1,99.9499969482422,102.75,99.0999984741211,4681,
7/14/2011,6/1/2012,1,100.290000915527,103.029998779297,99.4599990844727,13722,
7/14/2011,7/1/2012,1,100.610000610352,103.209999084473,99.8000030517578,2504,
7/14/2011,8/1/2012,1,100.849998474121,103.459999084473,99.879997253418,2264,
7/14/2011,9/1/2012,1,101.080001831055,103.650001525879,100.120002746582,1479,
7/14/2011,10/1/2012,1,101.319999694824,103.849998474121,100.360000610352,373,
7/14/2011,11/1/2012,1,101.599998474121,104.089996337891,100.660003662109,603,
7/14/2011,12/1/2012,1,101.900001525879,104.430000305176,100.879997253418,24291,
7/14/2011,1/1/2013,1,101.980003356934,104.379997253418,101,288,
7/14/2011,2/1/2013,1,102.050003051758,104.389999389648,101.069999694824,127,
7/14/2011,3/1/2013,1,102.110000610352,104.389999389648,101.150001525879,10,
7/14/2011,4/1/2013,1,102.150001525879,104.389999389648,101.199996948242,16,
7/14/2011,5/1/2013,1,102.190002441406,104.379997253418,101.25,25,
7/14/2011,6/1/2013,1,102.230003356934,,,1474,
7/14/2011,7/1/2013,1,102.180000305176,104.290000915527,101.26000213623,53,
7/14/2011,8/1/2013,1,102.199996948242,104.269996643066,101.279998779297,13,
7/14/2011,9/1/2013,1,102.230003356934,104.25,101.330001831055,212,
7/14/2011,10/1/2013,1,102.319999694824,104.290000915527,101.410003662109,0,
7/14/2011,11/1/2013,1,102.449996948242,,,0,
7/14/2011,12/1/2013,1,102.599998474121,104.629997253418,101.639999389648,8927,
7/14/2011,1/1/2014,1,102.5,,,0,
7/14/2011,2/1/2014,1,102.419998168945,,,0,
7/14/2011,3/1/2014,1,102.349998474121,,,0,
7/14/2011,4/1/2014,1,102.300003051758,,,0,
7/14/2011,5/1/2014,1,102.26000213623,,,100,
7/14/2011,6/1/2014,1,102.230003356934,,,35,
7/14/2011,7/1/2014,1,102.220001220703,,,1,
7/14/2011,8/1/2014,1,102.209999084473,,,0,
7/14/2011,9/1/2014,1,102.220001220703,,,0,
7/14/2011,10/1/2014,1,102.23999786377,,,0,
7/14/2011,11/1/2014,1,102.269996643066,,,0,
7/14/2011,12/1/2014,1,102.319999694824,104.150001525879,101.51000213623,883,
7/14/2011,1/1/2015,1,102.26000213623,,,0,
7/14/2011,2/1/2015,1,102.209999084473,,,0,
7/14/2011,3/1/2015,1,102.160003662109,,,0,
7/14/2011,4/1/2015,1,102.120002746582,,,0,
7/14/2011,5/1/2015,1,102.080001831055,,,0,
7/14/2011,6/1/2015,1,102.040000915527,,,0,
7/14/2011,7/1/2015,1,102.01000213623,,,0,
7/14/2011,8/1/2015,1,101.980003356934,,,0,
7/14/2011,9/1/2015,1,101.959999084473,,,0,
7/14/2011,10/1/2015,1,101.940002441406,,,0,
7/14/2011,11/1/2015,1,101.930000305176,,,0,
7/14/2011,12/1/2015,1,101.919998168945,103.5,101.099998474121,976,
7/14/2011,1/1/2016,1,101.849998474121,,,0,
7/14/2011,2/1/2016,1,101.790000915527,,,0,
7/14/2011,3/1/2016,1,101.73999786377,,,0,
7/14/2011,4/1/2016,1,101.690002441406,,,0,
7/14/2011,5/1/2016,1,101.639999389648,,,0,
7/14/2011,6/1/2016,1,101.589996337891,,,0,
7/14/2011,7/1/2016,1,101.540000915527,,,0,
7/14/2011,8/1/2016,1,101.48999786377,,,0,
7/14/2011,9/1/2016,1,101.449996948242,,,0,
7/14/2011,10/1/2016,1,101.410003662109,,,0,
7/14/2011,11/1/2016,1,101.370002746582,,,0,
7/14/2011,12/1/2016,1,101.330001831055,102.98999786377,100.5,379,
7/14/2011,6/1/2017,1,101.370002746582,,,0,
7/14/2011,12/1/2017,1,101.419998168945,103.230003356934,100.639999389648,171,
7/14/2011,6/1/2018,1,101.669998168945,,,0,
7/14/2011,12/1/2018,1,101.919998168945,102.970001220703,101.139999389648,20,
7/14/2011,6/1/2019,1,102.290000915527,,,0,
7/14/2011,12/1/2019,1,102.660003662109,,,0,
7/14/2011,8/1/2011,3,3.08489990234375,3.13709998130798,3.05800008773804,50010,
7/14/2011,9/1/2011,3,3.09619998931885,3.14809989929199,3.07089996337891,26646,
7/14/2011,10/1/2011,3,3.10870003700256,3.1603000164032,3.08480000495911,13241,
7/14/2011,11/1/2011,3,3.12470006942749,3.17499995231628,3.10260009765625,6830,
7/14/2011,12/1/2011,3,3.1408998966217,3.19219994544983,3.11669993400574,10879,
7/14/2011,1/1/2012,3,3.15529990196228,3.19799995422363,3.15289998054504,3369,
7/14/2011,2/1/2012,3,3.15650010108948,3.19470000267029,3.13709998130798,3654,
7/14/2011,3/1/2012,3,3.14770007133484,3.17950010299683,3.14540004730225,1094,
7/14/2011,4/1/2012,3,3.12750005722046,3.12730002403259,3.12730002403259,543,
7/14/2011,5/1/2012,3,3.10840010643005,3.10249996185303,3.10249996185303,539,
7/14/2011,6/1/2012,3,3.09990000724792,3.13010001182556,3.082200050354,648,
7/14/2011,7/1/2012,3,3.10489988327026,,,36,
7/14/2011,8/1/2012,3,3.11590003967285,,,41,
7/14/2011,9/1/2012,3,3.12590003013611,,,5,
7/14/2011,10/1/2012,3,3.13540005683899,,,0,
7/14/2011,11/1/2012,3,3.14389991760254,,,0,
7/14/2011,12/1/2012,3,3.15190005302429,3.15420007705688,3.14529991149902,15,
7/14/2011,1/1/2013,3,3.15939998626709,,,0,
7/14/2011,8/1/2011,4,3.12479996681213,3.15899991989136,3.09360003471375,43905,
7/14/2011,9/1/2011,4,3.06170010566711,3.09619998931885,3.03419995307922,28259,
7/14/2011,10/1/2011,4,2.91510009765625,2.95149993896484,2.89219999313354,11788,
7/14/2011,11/1/2011,4,2.87639999389648,2.91249990463257,2.85050010681152,6127,
7/14/2011,12/1/2011,4,2.86100006103516,2.89790010452271,2.83439993858337,7659,
7/14/2011,1/1/2012,4,2.86549997329712,2.90070009231567,2.84159994125366,1704,
7/14/2011,2/1/2012,4,2.87930011749268,,,478,
7/14/2011,3/1/2012,4,2.89800000190735,,,790,
7/14/2011,4/1/2012,4,3.00950002670288,3.00570011138916,3.00559997558594,32,
7/14/2011,5/1/2012,4,3.01099991798401,,,38,
7/14/2011,6/1/2012,4,3.00970005989075,3.02060008049011,2.9941999912262,839,
7/14/2011,7/1/2012,4,2.99670004844666,,,8,
7/14/2011,8/1/2012,4,2.97620010375977,,,0,
7/14/2011,9/1/2012,4,2.9556999206543,,,125,
7/14/2011,10/1/2012,4,2.83619999885559,,,25,
7/14/2011,11/1/2012,4,2.81820011138916,,,0,
7/14/2011,12/1/2012,4,2.81220006942749,,,672,
7/14/2011,1/1/2013,4,2.81769990921021,,,0,
7/14/2011,2/1/2013,4,2.82669997215271,,,0,
7/14/2011,3/1/2013,4,2.83619999885559,,,0,
7/14/2011,4/1/2013,4,2.93720006942749,,,0,
7/14/2011,5/1/2013,4,2.94470000267029,,,0,
7/14/2011,6/1/2013,4,2.93370008468628,,,0,
7/14/2011,7/1/2013,4,2.92070007324219,,,0,
7/14/2011,8/1/2013,4,2.9077000617981,,,0,
7/14/2011,9/1/2013,4,2.89219999313354,,,0,
7/14/2011,10/1/2013,4,2.80769991874695,,,0,
7/14/2011,11/1/2013,4,2.79320001602173,,,0,
7/14/2011,12/1/2013,4,2.78520011901855,,,100,
7/14/2011,1/1/2014,4,2.78920006752014,,,0,
7/14/2011,2/1/2014,4,2.80170011520386,,,0,
7/14/2011,3/1/2014,4,2.80769991874695,,,0,
7/14/2011,4/1/2014,4,2.9077000617981,,,0,
7/14/2011,5/1/2014,4,2.91020011901855,,,100,
7/14/2011,6/1/2014,4,2.90019989013672,,,0,
7/14/2011,7/1/2014,4,2.88770008087158,,,0,
7/15/2011,8/1/2011,1,97.2399978637695,97.7399978637695,95.2099990844727,265910,
7/15/2011,9/1/2011,1,97.5999984741211,98.120002746582,95.629997253418,139170,
7/15/2011,10/1/2011,1,97.9899978637695,98.5199966430664,96.0599975585938,41578,
7/15/2011,11/1/2011,1,98.4599990844727,98.9100036621094,96.6399993896484,22123,
7/15/2011,12/1/2011,1,98.9899978637695,99.4199981689453,97.1500015258789,41171,
7/15/2011,1/1/2012,1,99.4899978637695,99.6800003051758,97.870002746582,8147,
7/15/2011,2/1/2012,1,99.9400024414063,100.400001525879,98.2300033569336,4010,
7/15/2011,3/1/2012,1,100.339996337891,100.819999694824,100.069999694824,5616,
7/15/2011,4/1/2012,1,100.709999084473,100.699996948242,99.3600006103516,3766,
7/15/2011,5/1/2012,1,101.040000915527,100.559997558594,100.519996643066,5764,
7/15/2011,6/1/2012,1,101.360000610352,101.849998474121,99.9599990844727,13574,
7/15/2011,7/1/2012,1,101.660003662109,101.940002441406,101.26000213623,2523,
7/15/2011,8/1/2012,1,101.879997253418,102.379997253418,,1564,
7/15/2011,9/1/2012,1,102.099998474121,102.589996337891,,1619,
7/15/2011,10/1/2012,1,102.330001831055,102.819999694824,,780,
7/15/2011,11/1/2012,1,102.599998474121,103.089996337891,,769,
7/15/2011,12/1/2012,1,102.900001525879,103.449996948242,101.459999084473,13765,
7/15/2011,1/1/2013,1,102.98999786377,103.459999084473,,73,
7/15/2011,2/1/2013,1,103.059997558594,103.519996643066,,1,
7/15/2011,3/1/2013,1,103.120002746582,103.559997558594,,1,
7/15/2011,4/1/2013,1,103.169998168945,103.589996337891,,0,
7/15/2011,5/1/2013,1,103.209999084473,103.639999389648,,1,
7/15/2011,6/1/2013,1,103.25,,,1536,
7/15/2011,7/1/2013,1,103.209999084473,103.569999694824,,71,
7/15/2011,8/1/2013,1,103.230003356934,103.569999694824,,0,
7/15/2011,9/1/2013,1,103.26000213623,103.569999694824,,0,
7/15/2011,10/1/2013,1,103.349998474121,103.639999389648,,0,
7/15/2011,11/1/2013,1,103.480003356934,,,0,
7/15/2011,12/1/2013,1,103.639999389648,103.970001220703,102.230003356934,5481,
7/15/2011,1/1/2014,1,103.550003051758,,,0,
7/15/2011,2/1/2014,1,103.470001220703,,,0,
7/15/2011,3/1/2014,1,103.400001525879,,,0,
7/15/2011,4/1/2014,1,103.349998474121,,,0,
7/15/2011,5/1/2014,1,103.309997558594,,,0,
7/15/2011,6/1/2014,1,103.290000915527,,,0,
7/15/2011,7/1/2014,1,103.279998779297,,,0,
7/15/2011,8/1/2014,1,103.279998779297,,,0,
7/15/2011,9/1/2014,1,103.290000915527,,,0,
7/15/2011,10/1/2014,1,103.309997558594,,,0,
7/15/2011,11/1/2014,1,103.349998474121,,,0,
7/15/2011,12/1/2014,1,103.400001525879,103.550003051758,101.5,285,
7/15/2011,1/1/2015,1,103.339996337891,,,0,
7/15/2011,2/1/2015,1,103.290000915527,,,0,
7/15/2011,3/1/2015,1,103.23999786377,,,0,
7/15/2011,4/1/2015,1,103.199996948242,,,0,
7/15/2011,5/1/2015,1,103.160003662109,,,0,
7/15/2011,6/1/2015,1,103.120002746582,,,0,
7/15/2011,7/1/2015,1,103.089996337891,,,0,
7/15/2011,8/1/2015,1,103.059997558594,,,0,
7/15/2011,9/1/2015,1,103.040000915527,,,0,
7/15/2011,10/1/2015,1,103.019996643066,,,0,
7/15/2011,11/1/2015,1,103.01000213623,,,0,
7/15/2011,12/1/2015,1,103,103.040000915527,101.919998168945,18,
7/15/2011,1/1/2016,1,102.930000305176,,,0,
7/15/2011,2/1/2016,1,102.870002746582,,,0,
7/15/2011,3/1/2016,1,102.819999694824,,,0,
7/15/2011,4/1/2016,1,102.769996643066,,,0,
7/15/2011,5/1/2016,1,102.720001220703,,,0,
7/15/2011,6/1/2016,1,102.669998168945,,,0,
7/15/2011,7/1/2016,1,102.620002746582,,,0,
7/15/2011,8/1/2016,1,102.569999694824,,,0,
7/15/2011,9/1/2016,1,102.529998779297,,,0,
7/15/2011,10/1/2016,1,102.48999786377,,,0,
7/15/2011,11/1/2016,1,102.449996948242,,,0,
7/15/2011,12/1/2016,1,102.410003662109,102.160003662109,,8,
7/15/2011,6/1/2017,1,102.449996948242,,,0,
7/15/2011,12/1/2017,1,102.5,102.019996643066,,7,
7/15/2011,6/1/2018,1,102.75,,,0,
7/15/2011,12/1/2018,1,103,102.23999786377,101.919998168945,14,
7/15/2011,6/1/2019,1,103.370002746582,,,0,
7/15/2011,12/1/2019,1,103.73999786377,,,0,
7/15/2011,8/1/2011,3,3.11800003051758,3.13100004196167,3.05780005455017,37690,
7/15/2011,9/1/2011,3,3.12919998168945,3.14159989356995,3.06979990005493,18204,
7/15/2011,10/1/2011,3,3.14199995994568,3.15300011634827,3.08500003814697,9524,
7/15/2011,11/1/2011,3,3.15779995918274,3.16960000991821,3.11330008506775,3502,
7/15/2011,12/1/2011,3,3.17379999160767,3.18519997596741,3.11450004577637,9033,
7/15/2011,1/1/2012,3,3.18819999694824,3.1949999332428,3.16980004310608,2157,
7/15/2011,2/1/2012,3,3.18899989128113,3.18980002403259,3.1363000869751,393,
7/15/2011,3/1/2012,3,3.1793999671936,3.17580008506775,3.13459992408752,442,
7/15/2011,4/1/2012,3,3.15849995613098,3.15650010108948,3.15000009536743,227,
7/15/2011,5/1/2012,3,3.13910007476807,3.13800001144409,3.13599991798401,1783,
7/15/2011,6/1/2012,3,3.13010001182556,3.1382999420166,3.10899996757507,1963,
7/15/2011,7/1/2012,3,3.1350998878479,,,52,
7/15/2011,8/1/2012,3,3.14610004425049,,,45,
7/15/2011,9/1/2012,3,3.15610003471375,,,14,
7/15/2011,10/1/2012,3,3.16560006141663,,,5,
7/15/2011,11/1/2012,3,3.17409992218018,,,1,
7/15/2011,12/1/2012,3,3.18210005760193,3.1784999370575,,25,
7/15/2011,1/1/2013,3,3.18959999084473,,,0,
7/15/2011,8/1/2011,4,3.12930011749268,3.1521999835968,3.09599995613098,39297,
7/15/2011,9/1/2011,4,3.07649993896484,3.09279990196228,3.03480005264282,27947,
7/15/2011,10/1/2011,4,2.93600010871887,2.94700002670288,2.89000010490417,12898,
7/15/2011,11/1/2011,4,2.89879989624023,2.90520000457764,2.84960007667542,6611,
7/15/2011,12/1/2011,4,2.88240003585815,2.89140009880066,2.83270001411438,7516,
7/15/2011,1/1/2012,4,2.88560009002686,2.89140009880066,2.8364999294281,1436,
7/15/2011,2/1/2012,4,2.89849996566772,2.89930009841919,2.85450005531311,509,
7/15/2011,3/1/2012,4,2.91659998893738,2.91000008583069,2.86700010299683,300,
7/15/2011,4/1/2012,4,3.0265998840332,3.02480006217957,2.97620010375977,121,
7/15/2011,5/1/2012,4,3.02760004997253,,,4,
7/15/2011,6/1/2012,4,3.02559995651245,3.01090002059937,3.01090002059937,139,
7/15/2011,7/1/2012,4,3.01160001754761,,,0,
7/15/2011,8/1/2012,4,2.99060010910034,,,0,
7/15/2011,9/1/2012,4,2.9695999622345,,,0,
7/15/2011,10/1/2012,4,2.84960007667542,,,0,
7/15/2011,11/1/2012,4,2.83159995079041,,,0,
7/15/2011,12/1/2012,4,2.82559990882874,2.82089996337891,2.82089996337891,35,
7/15/2011,1/1/2013,4,2.83109998703003,,,0,
7/15/2011,2/1/2013,4,2.84010004997253,,,0,
7/15/2011,3/1/2013,4,2.84960007667542,,,0,
7/15/2011,4/1/2013,4,2.95059990882874,,,0,
7/15/2011,5/1/2013,4,2.95810008049011,,,0,
7/15/2011,6/1/2013,4,2.94709992408752,,,0,
7/15/2011,7/1/2013,4,2.93409991264343,,,0,
7/15/2011,8/1/2013,4,2.92109990119934,,,0,
7/15/2011,9/1/2013,4,2.90560007095337,,,0,
7/15/2011,10/1/2013,4,2.82109999656677,,,0,
7/15/2011,11/1/2013,4,2.80660009384155,,,0,
7/15/2011,12/1/2013,4,2.7985999584198,,,0,
7/15/2011,1/1/2014,4,2.80259990692139,,,0,
7/15/2011,2/1/2014,4,2.8150999546051,,,0,
7/15/2011,3/1/2014,4,2.82109999656677,,,0,
7/15/2011,4/1/2014,4,2.92109990119934,,,0,
7/15/2011,5/1/2014,4,2.9235999584198,,,0,
7/15/2011,6/1/2014,4,2.91359996795654,,,0,
7/15/2011,7/1/2014,4,2.90109992027283,,,0,
7/18/2011,8/1/2011,1,95.9300003051758,97.6900024414062,94.6900024414063,203946,
7/18/2011,9/1/2011,1,96.25,98.0500030517578,95.0500030517578,183088,
7/18/2011,10/1/2011,1,96.6500015258789,98.4300003051758,95.4700012207031,50823,
7/18/2011,11/1/2011,1,97.120002746582,98.6399993896484,95.9199981689453,22331,
7/18/2011,12/1/2011,1,97.620002746582,99.3600006103516,96.4199981689453,41052,
7/18/2011,1/1/2012,1,98.1100006103516,99.379997253418,97.0800018310547,5411,
7/18/2011,2/1/2012,1,98.5699996948242,100.150001525879,97.5500030517578,4276,
7/18/2011,3/1/2012,1,98.9899978637695,100.150001525879,97.8899993896484,3908,
7/18/2011,4/1/2012,1,99.3899993896484,100.139999389648,98.8300018310547,3097,
7/18/2011,5/1/2012,1,99.7600021362305,100.559997558594,98.8000030517578,2505,
7/18/2011,6/1/2012,1,100.110000610352,101.360000610352,98.9499969482422,7128,
7/18/2011,7/1/2012,1,100.430000305176,102,99.3600006103516,724,
7/18/2011,8/1/2012,1,100.660003662109,,99.5599975585938,496,
7/18/2011,9/1/2012,1,100.879997253418,,99.7799987792969,236,
7/18/2011,10/1/2012,1,101.110000610352,,100.019996643066,428,
7/18/2011,11/1/2012,1,101.379997253418,,100.309997558594,225,
7/18/2011,12/1/2012,1,101.680000305176,103.099998474121,100.540000915527,10363,
7/18/2011,1/1/2013,1,101.779998779297,,100.690002441406,99,
7/18/2011,2/1/2013,1,101.870002746582,,100.769996643066,12,
7/18/2011,3/1/2013,1,101.940002441406,,100.849998474121,313,
7/18/2011,4/1/2013,1,102,101.98999786377,100.910003662109,55,
7/18/2011,5/1/2013,1,102.050003051758,,100.959999084473,3,
7/18/2011,6/1/2013,1,102.099998474121,,102.190002441406,250,
7/18/2011,7/1/2013,1,102.069999694824,,100.98999786377,32,
7/18/2011,8/1/2013,1,102.099998474121,,101.029998779297,0,
7/18/2011,9/1/2013,1,102.150001525879,,101.080001831055,0,
7/18/2011,10/1/2013,1,102.25,,101.180000305176,0,
7/18/2011,11/1/2013,1,102.389999389648,,,0,
7/18/2011,12/1/2013,1,102.559997558594,103.690002441406,101.419998168945,2611,
7/18/2011,1/1/2014,1,102.470001220703,,,0,
7/18/2011,2/1/2014,1,102.389999389648,,,0,
7/18/2011,3/1/2014,1,102.319999694824,,,0,
7/18/2011,4/1/2014,1,102.26000213623,,,0,
7/18/2011,5/1/2014,1,102.220001220703,,,0,
7/18/2011,6/1/2014,1,102.199996948242,,,0,
7/18/2011,7/1/2014,1,102.190002441406,,,40,
7/18/2011,8/1/2014,1,102.190002441406,,,0,
7/18/2011,9/1/2014,1,102.199996948242,,,0,
7/18/2011,10/1/2014,1,102.220001220703,,,0,
7/18/2011,11/1/2014,1,102.25,,,0,
7/18/2011,12/1/2014,1,102.300003051758,102.540000915527,101.26000213623,466,
7/18/2011,1/1/2015,1,102.23999786377,,,0,
7/18/2011,2/1/2015,1,102.190002441406,,,0,
7/18/2011,3/1/2015,1,102.139999389648,,,0,
7/18/2011,4/1/2015,1,102.089996337891,,,0,
7/18/2011,5/1/2015,1,102.050003051758,,,0,
7/18/2011,6/1/2015,1,102.01000213623,,,0,
7/18/2011,7/1/2015,1,101.980003356934,,,0,
7/18/2011,8/1/2015,1,101.949996948242,,,0,
7/18/2011,9/1/2015,1,101.930000305176,,,0,
7/18/2011,10/1/2015,1,101.910003662109,,,0,
7/18/2011,11/1/2015,1,101.889999389648,,,0,
7/18/2011,12/1/2015,1,101.879997253418,102.120002746582,100.970001220703,241,
7/18/2011,1/1/2016,1,101.819999694824,,,0,
7/18/2011,2/1/2016,1,101.76000213623,,,0,
7/18/2011,3/1/2016,1,101.709999084473,,,0,
7/18/2011,4/1/2016,1,101.660003662109,,,0,
7/18/2011,5/1/2016,1,101.610000610352,,,0,
7/18/2011,6/1/2016,1,101.559997558594,,,0,
7/18/2011,7/1/2016,1,101.51000213623,,,0,
7/18/2011,8/1/2016,1,101.470001220703,,,0,
7/18/2011,9/1/2016,1,101.430000305176,,,0,
7/18/2011,10/1/2016,1,101.389999389648,,,0,
7/18/2011,11/1/2016,1,101.349998474121,,,0,
7/18/2011,12/1/2016,1,101.319999694824,101.230003356934,100.459999084473,30,
7/18/2011,6/1/2017,1,101.360000610352,,,0,
7/18/2011,12/1/2017,1,101.410003662109,,100.559997558594,300,
7/18/2011,6/1/2018,1,101.660003662109,,,0,
7/18/2011,12/1/2018,1,101.910003662109,,101.059997558594,245,
7/18/2011,6/1/2019,1,102.279998779297,,,0,
7/18/2011,12/1/2019,1,102.650001525879,,,0,
7/18/2011,8/1/2011,3,3.07769989967346,3.13420009613037,3.0453999042511,40430,
7/18/2011,9/1/2011,3,3.09050011634827,3.14560008049011,3.05710005760193,20654,
7/18/2011,10/1/2011,3,3.10430002212524,3.15610003471375,3.0699999332428,8688,
7/18/2011,11/1/2011,3,3.12059998512268,3.16790008544922,3.08990001678467,4080,
7/18/2011,12/1/2011,3,3.13669991493225,3.18630003929138,3.10249996185303,7125,
7/18/2011,1/1/2012,3,3.15170001983643,3.1800000667572,3.1243999004364,2452,
7/18/2011,2/1/2012,3,3.1528000831604,3.17210006713867,3.12190008163452,839,
7/18/2011,3/1/2012,3,3.1431999206543,3.15549993515015,3.11879992485046,251,
7/18/2011,4/1/2012,3,3.12199997901916,3.12619996070862,3.09820008277893,331,
7/18/2011,5/1/2012,3,3.10199999809265,3.10400009155273,3.10400009155273,201,
7/18/2011,6/1/2012,3,3.09299993515015,3.13590002059937,3.06500005722046,471,
7/18/2011,7/1/2012,3,3.0978000164032,3.09850001335144,3.0699999332428,60,
7/18/2011,8/1/2012,3,3.10859990119934,,,63,
7/18/2011,9/1/2012,3,3.1185998916626,,,18,
7/18/2011,10/1/2012,3,3.12809991836548,,,3,
7/18/2011,11/1/2012,3,3.13660001754761,,,1,
7/18/2011,12/1/2012,3,3.14439988136291,,3.14630007743835,416,
7/18/2011,1/1/2013,3,3.15190005302429,,,0,
7/18/2011,8/1/2011,4,3.09739995002747,3.15190005302429,3.04850006103516,47460,
7/18/2011,9/1/2011,4,3.04789996147156,3.09450006484985,3.00130009651184,31312,
7/18/2011,10/1/2011,4,2.90680003166199,2.95239996910095,2.86680006980896,11816,
7/18/2011,11/1/2011,4,2.8691999912262,2.8931999206543,2.83999991416931,4729,
7/18/2011,12/1/2011,4,2.85179996490479,2.89310002326965,2.81550002098083,5341,
7/18/2011,1/1/2012,4,2.85419988632202,2.89350008964539,2.83750009536743,1129,
7/18/2011,2/1/2012,4,2.86719989776611,2.86710000038147,2.85139989852905,459,
7/18/2011,3/1/2012,4,2.8850998878479,2.89369988441467,2.87059998512268,291,
7/18/2011,4/1/2012,4,2.99460005760193,2.99499988555908,2.98200011253357,93,
7/18/2011,5/1/2012,4,2.99580001831055,2.99499988555908,2.99499988555908,242,
7/18/2011,6/1/2012,4,2.99340009689331,3.03299999237061,3.03299999237061,453,
7/18/2011,7/1/2012,4,2.97810006141663,,,15,
7/18/2011,8/1/2012,4,2.95760011672974,,,10,
7/18/2011,9/1/2012,4,2.93709993362427,,,10,
7/18/2011,10/1/2012,4,2.81809997558594,,,0,
7/18/2011,11/1/2012,4,2.79959988594055,,,0,
7/18/2011,12/1/2012,4,2.79410004615784,,,65,
7/18/2011,1/1/2013,4,2.79959988594055,,,0,
7/18/2011,2/1/2013,4,2.80859994888306,,,0,
7/18/2011,3/1/2013,4,2.81809997558594,,,0,
7/18/2011,4/1/2013,4,2.91910004615784,,,0,
7/18/2011,5/1/2013,4,2.92659997940063,,,0,
7/18/2011,6/1/2013,4,2.91560006141663,,,0,
7/18/2011,7/1/2013,4,2.90260004997253,,,0,
7/18/2011,8/1/2013,4,2.88960003852844,,,0,
7/18/2011,9/1/2013,4,2.87409996986389,,,0,
7/18/2011,10/1/2013,4,2.78959989547729,,,0,
7/18/2011,11/1/2013,4,2.77509999275208,,,0,
7/18/2011,12/1/2013,4,2.7671000957489,,,0,
7/18/2011,1/1/2014,4,2.77110004425049,,,0,
7/18/2011,2/1/2014,4,2.7836000919342,,,0,
7/18/2011,3/1/2014,4,2.78959989547729,,,0,
7/18/2011,4/1/2014,4,2.88960003852844,,,0,
7/18/2011,5/1/2014,4,2.8921000957489,,,0,
7/18/2011,6/1/2014,4,2.88210010528564,,,0,
7/18/2011,7/1/2014,4,2.86960005760193,,,0,
7/19/2011,8/1/2011,1,97.5,98.6500015258789,95.9300003051758,138026,
7/19/2011,9/1/2011,1,97.8600006103516,98.9800033569336,96.25,298974,
7/19/2011,10/1/2011,1,98.2399978637695,99.3600006103516,96.6699981689453,42142,
7/19/2011,11/1/2011,1,98.6800003051758,99.75,97.2099990844727,21840,
7/19/2011,12/1/2011,1,99.1399993896484,100.230003356934,97.5999984741211,39867,
7/19/2011,1/1/2012,1,99.5800018310547,100.660003662109,98.1999969482422,6132,
7/19/2011,2/1/2012,1,100.01000213623,101.029998779297,98.9000015258789,4277,
7/19/2011,3/1/2012,1,100.400001525879,101.349998474121,99.8000030517578,5189,
7/19/2011,4/1/2012,1,100.779998779297,101.459999084473,100.029998779297,4126,
7/19/2011,5/1/2012,1,101.139999389648,102,100.540000915527,3487,
7/19/2011,6/1/2012,1,101.470001220703,102.48999786377,100.209999084473,12796,
7/19/2011,7/1/2012,1,101.769996643066,102.779998779297,101.199996948242,1953,
7/19/2011,8/1/2012,1,102,102.930000305176,,1062,
7/19/2011,9/1/2012,1,102.190002441406,103.139999389648,,2965,
7/19/2011,10/1/2012,1,102.389999389648,103.349998474121,,2320,
7/19/2011,11/1/2012,1,102.610000610352,103.559997558594,,388,
7/19/2011,12/1/2012,1,102.870002746582,103.900001525879,101.51000213623,22080,
7/19/2011,1/1/2013,1,102.940002441406,103.930000305176,,166,
7/19/2011,2/1/2013,1,103,103.98999786377,,1194,
7/19/2011,3/1/2013,1,103.050003051758,104.019996643066,,847,
7/19/2011,4/1/2013,1,103.099998474121,104.050003051758,,47,
7/19/2011,5/1/2013,1,103.129997253418,104.069999694824,,244,
7/19/2011,6/1/2013,1,103.160003662109,104,103.300003051758,1336,
7/19/2011,7/1/2013,1,103.110000610352,104.019996643066,,462,
7/19/2011,8/1/2013,1,103.120002746582,104.029998779297,,6,
7/19/2011,9/1/2013,1,103.150001525879,104.040000915527,,45,
7/19/2011,10/1/2013,1,103.230003356934,104.110000610352,,76,
7/19/2011,11/1/2013,1,103.349998474121,,,91,
7/19/2011,12/1/2013,1,103.48999786377,104.449996948242,102.360000610352,7507,
7/19/2011,1/1/2014,1,103.389999389648,,,10,
7/19/2011,2/1/2014,1,103.300003051758,,,0,
7/19/2011,3/1/2014,1,103.220001220703,,,0,
7/19/2011,4/1/2014,1,103.150001525879,,,0,
7/19/2011,5/1/2014,1,103.089996337891,,,0,
7/19/2011,6/1/2014,1,103.050003051758,,,0,
7/19/2011,7/1/2014,1,103.019996643066,,,0,
7/19/2011,8/1/2014,1,103,,,0,
7/19/2011,9/1/2014,1,103,,,0,
7/19/2011,10/1/2014,1,103.01000213623,,,0,
7/19/2011,11/1/2014,1,103.029998779297,,,100,
7/19/2011,12/1/2014,1,103.059997558594,103.949996948242,102.790000915527,1104,
7/19/2011,1/1/2015,1,102.98999786377,,,0,
7/19/2011,2/1/2015,1,102.919998168945,,,0,
7/19/2011,3/1/2015,1,102.860000610352,,,0,
7/19/2011,4/1/2015,1,102.800003051758,,,0,
7/19/2011,5/1/2015,1,102.73999786377,,,0,
7/19/2011,6/1/2015,1,102.690002441406,,,0,
7/19/2011,7/1/2015,1,102.639999389648,,,0,
7/19/2011,8/1/2015,1,102.599998474121,,,0,
7/19/2011,9/1/2015,1,102.559997558594,,,0,
7/19/2011,10/1/2015,1,102.519996643066,,,0,
7/19/2011,11/1/2015,1,102.48999786377,,,0,
7/19/2011,12/1/2015,1,102.459999084473,103.25,102.419998168945,474,
7/19/2011,1/1/2016,1,102.389999389648,,,0,
7/19/2011,2/1/2016,1,102.330001831055,,,0,
7/19/2011,3/1/2016,1,102.269996643066,,,0,
7/19/2011,4/1/2016,1,102.220001220703,,,0,
7/19/2011,5/1/2016,1,102.169998168945,,,0,
7/19/2011,6/1/2016,1,102.120002746582,,,0,
7/19/2011,7/1/2016,1,102.069999694824,,,0,
7/19/2011,8/1/2016,1,102.019996643066,,,0,
7/19/2011,9/1/2016,1,101.980003356934,,,0,
7/19/2011,10/1/2016,1,101.940002441406,,,0,
7/19/2011,11/1/2016,1,101.900001525879,,,0,
7/19/2011,12/1/2016,1,101.860000610352,102.599998474121,101.73999786377,29,
7/19/2011,6/1/2017,1,101.900001525879,,,0,
7/19/2011,12/1/2017,1,101.949996948242,102.459999084473,,0,
7/19/2011,6/1/2018,1,102.129997253418,,,0,
7/19/2011,12/1/2018,1,102.309997558594,102.650001525879,,0,
7/19/2011,6/1/2019,1,102.680000305176,,,0,
7/19/2011,12/1/2019,1,103.050003051758,,,0,
7/19/2011,8/1/2011,3,3.09800004959106,3.13210010528564,3.08150005340576,30211,
7/19/2011,9/1/2011,3,3.11069989204407,3.14350008964539,3.09389996528625,22711,
7/19/2011,10/1/2011,3,3.12430000305176,3.15520000457764,3.1078999042511,7644,
7/19/2011,11/1/2011,3,3.14079999923706,3.16170001029968,3.13240003585815,2797,
7/19/2011,12/1/2011,3,3.15700006484985,3.18600010871887,3.14269995689392,8465,
7/19/2011,1/1/2012,3,3.17199993133545,3.19140005111694,3.16020011901855,2637,
7/19/2011,2/1/2012,3,3.17300009727478,3.19749999046326,3.1742000579834,793,
7/19/2011,3/1/2012,3,3.16310000419617,3.19109988212585,3.15910005569458,823,
7/19/2011,4/1/2012,3,3.1414999961853,3.15659999847412,3.15659999847412,307,
7/19/2011,5/1/2012,3,3.12120008468628,,,722,
7/19/2011,6/1/2012,3,3.11220002174377,3.12739992141724,3.11059999465942,1522,
7/19/2011,7/1/2012,3,3.11700010299683,,,117,
7/19/2011,8/1/2012,3,3.12750005722046,,,98,
7/19/2011,9/1/2012,3,3.13720011711121,,,31,
7/19/2011,10/1/2012,3,3.14669990539551,,,58,
7/19/2011,11/1/2012,3,3.15520000457764,,,4,
7/19/2011,12/1/2012,3,3.16269993782043,3.17440009117126,3.17429995536804,415,
7/19/2011,1/1/2013,3,3.17020010948181,,,0,
7/19/2011,8/1/2011,4,3.1149001121521,3.14849996566772,3.10060000419617,39081,
7/19/2011,9/1/2011,4,3.06489992141724,3.09629988670349,3.05189990997314,33706,
7/19/2011,10/1/2011,4,2.92650008201599,2.95580005645752,2.91050004959106,14334,
7/19/2011,11/1/2011,4,2.88860011100769,2.91519999504089,2.8724000453949,5943,
7/19/2011,12/1/2011,4,2.87170004844666,2.89969992637634,2.85929989814758,6458,
7/19/2011,1/1/2012,4,2.87369990348816,2.90199995040894,2.86100006103516,2111,
7/19/2011,2/1/2012,4,2.88639998435974,2.9135000705719,2.88429999351501,760,
7/19/2011,3/1/2012,4,2.90370011329651,2.93029999732971,2.90149998664856,616,
7/19/2011,4/1/2012,4,3.01270008087158,3.02999997138977,3.01999998092651,434,
7/19/2011,5/1/2012,4,3.01320004463196,3.02749991416931,3.02749991416931,181,
7/19/2011,6/1/2012,4,3.0100998878479,3.02559995651245,3.00500011444092,829,
7/19/2011,7/1/2012,4,2.99390006065369,,,5,
7/19/2011,8/1/2012,4,2.9734001159668,,,0,
7/19/2011,9/1/2012,4,2.95289993286133,,,0,
7/19/2011,10/1/2012,4,2.833899974823,,,300,
7/19/2011,11/1/2012,4,2.81489992141724,,,0,
7/19/2011,12/1/2012,4,2.80940008163452,,,541,
7/19/2011,1/1/2013,4,2.81489992141724,,,0,
7/19/2011,2/1/2013,4,2.82389998435974,,,0,
7/19/2011,3/1/2013,4,2.83340001106262,,,0,
7/19/2011,4/1/2013,4,2.93440008163452,,,0,
7/19/2011,5/1/2013,4,2.94190001487732,,,0,
7/19/2011,6/1/2013,4,2.93090009689331,,,0,
7/19/2011,7/1/2013,4,2.91790008544922,,,0,
7/19/2011,8/1/2013,4,2.90490007400513,,,0,
7/19/2011,9/1/2013,4,2.88940000534058,,,0,
7/19/2011,10/1/2013,4,2.80489993095398,,,0,
7/19/2011,11/1/2013,4,2.79040002822876,,,0,
7/19/2011,12/1/2013,4,2.78239989280701,,,600,
7/19/2011,1/1/2014,4,2.78640007972717,,,0,
7/19/2011,2/1/2014,4,2.79889988899231,,,0,
7/19/2011,3/1/2014,4,2.80489993095398,,,0,
7/19/2011,4/1/2014,4,2.90490007400513,,,0,
7/19/2011,5/1/2014,4,2.90739989280701,,,600,
7/19/2011,6/1/2014,4,2.89739990234375,,,0,
7/19/2011,7/1/2014,4,2.88490009307861,,,0,
7/20/2011,8/1/2011,1,98.1399993896484,99.0199966430664,96.6399993896484,35241,
7/20/2011,9/1/2011,1,98.4000015258789,99.370002746582,96.9300003051758,294076,
7/20/2011,10/1/2011,1,98.7799987792969,99.7600021362305,97.3300018310547,50617,
7/20/2011,11/1/2011,1,99.2200012207031,100.190002441406,97.7799987792969,25907,
7/20/2011,12/1/2011,1,99.6600036621094,100.650001525879,98.2399978637695,36795,
7/20/2011,1/1/2012,1,100.089996337891,100.839996337891,98.75,4243,
7/20/2011,2/1/2012,1,100.51000213623,101.370002746582,99.120002746582,3099,
7/20/2011,3/1/2012,1,100.889999389648,101.860000610352,99.7300033569336,3542,
7/20/2011,4/1/2012,1,101.26000213623,101.98999786377,99.9800033569336,1856,
7/20/2011,5/1/2012,1,101.620002746582,102.120002746582,100.569999694824,1991,
7/20/2011,6/1/2012,1,101.959999084473,102.730003356934,100.669998168945,9388,
7/20/2011,7/1/2012,1,102.26000213623,102.830001831055,101.150001525879,862,
7/20/2011,8/1/2012,1,102.480003356934,102.900001525879,101.300003051758,1308,
7/20/2011,9/1/2012,1,102.699996948242,103.080001831055,101.519996643066,1032,
7/20/2011,10/1/2012,1,102.919998168945,103.279998779297,101.75,2847,
7/20/2011,11/1/2012,1,103.169998168945,103.48999786377,102,1311,
7/20/2011,12/1/2012,1,103.440002441406,104.269996643066,102.199996948242,20465,
7/20/2011,1/1/2013,1,103.519996643066,103.800003051758,102.330001831055,1167,
7/20/2011,2/1/2013,1,103.580001831055,103.849998474121,102.389999389648,2150,
7/20/2011,3/1/2013,1,103.620002746582,103.879997253418,102.449996948242,405,
7/20/2011,4/1/2013,1,103.660003662109,103.930000305176,102.5,178,
7/20/2011,5/1/2013,1,103.690002441406,103.949996948242,102.529998779297,605,
7/20/2011,6/1/2013,1,103.709999084473,103.639999389648,,3616,
7/20/2011,7/1/2013,1,103.660003662109,103.910003662109,102.519996643066,684,
7/20/2011,8/1/2013,1,103.669998168945,103.930000305176,102.540000915527,2,
7/20/2011,9/1/2013,1,103.699996948242,103.949996948242,102.589996337891,601,
7/20/2011,10/1/2013,1,103.779998779297,104.040000915527,102.669998168945,0,
7/20/2011,11/1/2013,1,103.889999389648,,,100,
7/20/2011,12/1/2013,1,104.019996643066,104.879997253418,102.870002746582,7317,
7/20/2011,1/1/2014,1,103.919998168945,,,0,
7/20/2011,2/1/2014,1,103.830001831055,,,0,
7/20/2011,3/1/2014,1,103.75,,,0,
7/20/2011,4/1/2014,1,103.680000305176,,,0,
7/20/2011,5/1/2014,1,103.620002746582,,,0,
7/20/2011,6/1/2014,1,103.569999694824,,,0,
7/20/2011,7/1/2014,1,103.529998779297,,,0,
7/20/2011,8/1/2014,1,103.51000213623,,,0,
7/20/2011,9/1/2014,1,103.51000213623,,,0,
7/20/2011,10/1/2014,1,103.519996643066,,,0,
7/20/2011,11/1/2014,1,103.540000915527,,,0,
7/20/2011,12/1/2014,1,103.569999694824,104.349998474121,102.5,2005,
7/20/2011,1/1/2015,1,103.48999786377,,,0,
7/20/2011,2/1/2015,1,103.419998168945,,,0,
7/20/2011,3/1/2015,1,103.360000610352,,,0,
7/20/2011,4/1/2015,1,103.300003051758,,,0,
7/20/2011,5/1/2015,1,103.23999786377,,,0,
7/20/2011,6/1/2015,1,103.190002441406,,,1000,
7/20/2011,7/1/2015,1,103.139999389648,,,0,
7/20/2011,8/1/2015,1,103.089996337891,,,0,
7/20/2011,9/1/2015,1,103.050003051758,,,0,
7/20/2011,10/1/2015,1,103.01000213623,,,0,
7/20/2011,11/1/2015,1,102.980003356934,,,0,
7/20/2011,12/1/2015,1,102.949996948242,103.599998474121,101.889999389648,994,
7/20/2011,1/1/2016,1,102.879997253418,,,0,
7/20/2011,2/1/2016,1,102.819999694824,,,0,
7/20/2011,3/1/2016,1,102.769996643066,,,0,
7/20/2011,4/1/2016,1,102.720001220703,,,0,
7/20/2011,5/1/2016,1,102.669998168945,,,0,
7/20/2011,6/1/2016,1,102.629997253418,,,0,
7/20/2011,7/1/2016,1,102.589996337891,,,0,
7/20/2011,8/1/2016,1,102.550003051758,,,0,
7/20/2011,9/1/2016,1,102.51000213623,,,0,
7/20/2011,10/1/2016,1,102.470001220703,,,0,
7/20/2011,11/1/2016,1,102.430000305176,,,0,
7/20/2011,12/1/2016,1,102.389999389648,102.800003051758,101.540000915527,69,
7/20/2011,6/1/2017,1,102.430000305176,,,0,
7/20/2011,12/1/2017,1,102.480003356934,102.650001525879,101.690002441406,3,
7/20/2011,6/1/2018,1,102.660003662109,,,0,
7/20/2011,12/1/2018,1,102.839996337891,102.839996337891,102.169998168945,3,
7/20/2011,6/1/2019,1,103.209999084473,,,0,
7/20/2011,12/1/2019,1,103.580001831055,,,0,
7/20/2011,8/1/2011,3,3.11840009689331,3.1331000328064,3.08680009841919,33731,
7/20/2011,9/1/2011,3,3.13199996948242,3.14680004119873,3.10060000419617,37663,
7/20/2011,10/1/2011,3,3.14610004425049,3.15809988975525,3.11579990386963,9533,
7/20/2011,11/1/2011,3,3.16280007362366,3.16899991035461,3.13260006904602,3365,
7/20/2011,12/1/2011,3,3.17910003662109,3.19160008430481,3.1489999294281,8638,
7/20/2011,1/1/2012,3,3.19429993629456,3.20760011672974,3.16449999809265,1541,
7/20/2011,2/1/2012,3,3.1956000328064,3.20589995384216,3.17440009117126,693,
7/20/2011,3/1/2012,3,3.18540000915527,3.19910001754761,3.18350005149841,726,
7/20/2011,4/1/2012,3,3.16400003433228,3.16479992866516,3.13649988174438,246,
7/20/2011,5/1/2012,3,3.14409995079041,3.13540005683899,3.13540005683899,95,
7/20/2011,6/1/2012,3,3.1350998878479,3.13610005378723,3.10520005226135,871,
7/20/2011,7/1/2012,3,3.13989996910095,,,0,
7/20/2011,8/1/2012,3,3.15039992332458,,,0,
7/20/2011,9/1/2012,3,3.16009998321533,,,0,
7/20/2011,10/1/2012,3,3.16960000991821,,,0,
7/20/2011,11/1/2012,3,3.17810010910034,,,0,
7/20/2011,12/1/2012,3,3.18560004234314,3.17779994010925,,20,
7/20/2011,1/1/2013,3,3.19309997558594,,,0,
7/20/2011,8/1/2011,4,3.1470000743866,3.14890003204346,3.10150003433228,29924,
7/20/2011,9/1/2011,4,3.0945999622345,3.0961000919342,3.05320000648499,37055,
7/20/2011,10/1/2011,4,2.95619988441467,2.95959997177124,2.91969990730286,14152,
7/20/2011,11/1/2011,4,2.91939997673035,2.92269992828369,2.88450002670288,5755,
7/20/2011,12/1/2011,4,2.9015998840332,2.90759992599487,2.86890006065369,7442,
7/20/2011,1/1/2012,4,2.90319991111755,2.90459990501404,2.87249994277954,1571,
7/20/2011,2/1/2012,4,2.91580009460449,2.91700005531311,2.90199995040894,415,
7/20/2011,3/1/2012,4,2.93289995193481,2.9316999912262,2.93149995803833,477,
7/20/2011,4/1/2012,4,3.04290008544922,,,515,
7/20/2011,5/1/2012,4,3.04290008544922,,,304,
7/20/2011,6/1/2012,4,3.03940010070801,3.01769995689392,3.01679992675781,1286,
7/20/2011,7/1/2012,4,3.02309989929199,,,11,
7/20/2011,8/1/2012,4,3.00359988212585,,,0,
7/20/2011,9/1/2012,4,2.9841001033783,,,0,
7/20/2011,10/1/2012,4,2.86610007286072,,,50,
7/20/2011,11/1/2012,4,2.84660005569458,,,100,
7/20/2011,12/1/2012,4,2.84159994125366,2.83439993858337,2.83430004119873,196,
7/20/2011,1/1/2013,4,2.84710001945496,,,0,
7/20/2011,2/1/2013,4,2.85610008239746,,,0,
7/20/2011,3/1/2013,4,2.86560010910034,,,0,
7/20/2011,4/1/2013,4,2.96659994125366,,,0,
7/20/2011,5/1/2013,4,2.97410011291504,,,0,
7/20/2011,6/1/2013,4,2.96309995651245,,,0,
7/20/2011,7/1/2013,4,2.95009994506836,,,0,
7/20/2011,8/1/2013,4,2.93709993362427,,,0,
7/20/2011,9/1/2013,4,2.9216001033783,,,0,
7/20/2011,10/1/2013,4,2.8371000289917,,,0,
7/20/2011,11/1/2013,4,2.8225998878479,,,0,
7/20/2011,12/1/2013,4,2.81459999084473,,,0,
7/20/2011,1/1/2014,4,2.81859993934631,,,0,
7/20/2011,2/1/2014,4,2.83109998703003,,,0,
7/20/2011,3/1/2014,4,2.8371000289917,,,0,
7/20/2011,4/1/2014,4,2.93709993362427,,,0,
7/20/2011,5/1/2014,4,2.93959999084473,,,0,
7/20/2011,6/1/2014,4,2.92960000038147,,,0,
7/20/2011,7/1/2014,4,2.91709995269775,,,0,
7/21/2011,9/1/2011,1,99.129997253418,100.160003662109,97.1999969482422,293924,
7/21/2011,10/1/2011,1,99.4599990844727,100.519996643066,97.5899963378906,74532,
7/21/2011,11/1/2011,1,99.8499984741211,100.889999389648,98.0299987792969,41244,
7/21/2011,12/1/2011,1,100.25,101.300003051758,98.5,57499,
7/21/2011,1/1/2012,1,100.629997253418,101.620002746582,99.0500030517578,7335,
7/21/2011,2/1/2012,1,101,101.949996948242,99.3600006103516,4726,
7/21/2011,3/1/2012,1,101.339996337891,102.349998474121,100.160003662109,7757,
7/21/2011,4/1/2012,1,101.669998168945,102.610000610352,100.709999084473,4396,
7/21/2011,5/1/2012,1,101.98999786377,103,100.800003051758,3554,
7/21/2011,6/1/2012,1,102.300003051758,103.419998168945,101.150001525879,13330,
7/21/2011,7/1/2012,1,102.580001831055,103.519996643066,102.440002441406,2418,
7/21/2011,8/1/2012,1,102.800003051758,103.879997253418,,2226,
7/21/2011,9/1/2012,1,103.01000213623,104.069999694824,102.779998779297,1282,
7/21/2011,10/1/2012,1,103.209999084473,104.279998779297,,581,
7/21/2011,11/1/2012,1,103.440002441406,104.5,103.230003356934,720,
7/21/2011,12/1/2012,1,103.690002441406,104.819999694824,102.419998168945,19650,
7/21/2011,1/1/2013,1,103.76000213623,104.839996337891,,904,
7/21/2011,2/1/2013,1,103.819999694824,104.879997253418,,404,
7/21/2011,3/1/2013,1,103.860000610352,104.900001525879,,3,
7/21/2011,4/1/2013,1,103.900001525879,104.930000305176,,2,
7/21/2011,5/1/2013,1,103.930000305176,104.949996948242,,4,
7/21/2011,6/1/2013,1,103.949996948242,104.699996948242,104.699996948242,421,
7/21/2011,7/1/2013,1,103.900001525879,104.879997253418,,13,
7/21/2011,8/1/2013,1,103.910003662109,104.870002746582,,1,
7/21/2011,9/1/2013,1,103.940002441406,104.870002746582,,21,
7/21/2011,10/1/2013,1,104.01000213623,104.930000305176,,320,
7/21/2011,11/1/2013,1,104.120002746582,,,250,
7/21/2011,12/1/2013,1,104.25,105.199996948242,103.110000610352,5722,
7/21/2011,1/1/2014,1,104.169998168945,,,0,
7/21/2011,2/1/2014,1,104.089996337891,,,0,
7/21/2011,3/1/2014,1,104.029998779297,,,0,
7/21/2011,4/1/2014,1,103.970001220703,,,0,
7/21/2011,5/1/2014,1,103.940002441406,,,0,
7/21/2011,6/1/2014,1,103.919998168945,,,0,
7/21/2011,7/1/2014,1,103.900001525879,,,0,
7/21/2011,8/1/2014,1,103.900001525879,,,0,
7/21/2011,9/1/2014,1,103.930000305176,,,400,
7/21/2011,10/1/2014,1,103.959999084473,,,0,
7/21/2011,11/1/2014,1,104,,,0,
7/21/2011,12/1/2014,1,104.059997558594,104.620002746582,103.349998474121,2924,
7/21/2011,1/1/2015,1,104,,,0,
7/21/2011,2/1/2015,1,103.940002441406,,,0,
7/21/2011,3/1/2015,1,103.889999389648,,,0,
7/21/2011,4/1/2015,1,103.849998474121,,,0,
7/21/2011,5/1/2015,1,103.809997558594,,,0,
7/21/2011,6/1/2015,1,103.769996643066,,,400,
7/21/2011,7/1/2015,1,103.73999786377,,,0,
7/21/2011,8/1/2015,1,103.720001220703,,,0,
7/21/2011,9/1/2015,1,103.709999084473,,,0,
7/21/2011,10/1/2015,1,103.699996948242,,,0,
7/21/2011,11/1/2015,1,103.699996948242,,,0,
7/21/2011,12/1/2015,1,103.699996948242,103.949996948242,102.940002441406,1723,
7/21/2011,1/1/2016,1,103.639999389648,,,0,
7/21/2011,2/1/2016,1,103.589996337891,,,0,
7/21/2011,3/1/2016,1,103.540000915527,,,0,
7/21/2011,4/1/2016,1,103.5,,,0,
7/21/2011,5/1/2016,1,103.459999084473,,,0,
7/21/2011,6/1/2016,1,103.430000305176,,,0,
7/21/2011,7/1/2016,1,103.400001525879,,,0,
7/21/2011,8/1/2016,1,103.370002746582,,,0,
7/21/2011,9/1/2016,1,103.339996337891,,,0,
7/21/2011,10/1/2016,1,103.309997558594,,,0,
7/21/2011,11/1/2016,1,103.279998779297,,,0,
7/21/2011,12/1/2016,1,103.25,103.470001220703,102.940002441406,645,
7/21/2011,6/1/2017,1,103.290000915527,,,0,
7/21/2011,12/1/2017,1,103.330001831055,103.470001220703,103.089996337891,2,
7/21/2011,6/1/2018,1,103.51000213623,,,0,
7/21/2011,12/1/2018,1,103.690002441406,103.379997253418,,0,
7/21/2011,6/1/2019,1,104.059997558594,,,0,
7/21/2011,12/1/2019,1,104.430000305176,,,0,
7/21/2011,8/1/2011,3,3.09920001029968,3.14439988136291,3.08419990539551,22713,
7/21/2011,9/1/2011,3,3.11290001869202,3.1577000617981,3.09710001945496,33461,
7/21/2011,10/1/2011,3,3.12730002403259,3.17070007324219,3.11829996109009,8406,
7/21/2011,11/1/2011,3,3.14369988441467,3.18650007247925,3.13229990005493,3146,
7/21/2011,12/1/2011,3,3.16000008583069,3.20409989356995,3.14420008659363,7752,
7/21/2011,1/1/2012,3,3.17529988288879,3.21849989891052,3.17519998550415,1848,
7/21/2011,2/1/2012,3,3.17689990997314,3.21900010108948,3.18740010261536,939,
7/21/2011,3/1/2012,3,3.16689991950989,3.20350003242493,3.17770004272461,600,
7/21/2011,4/1/2012,3,3.14599990844727,3.16589999198914,3.15610003471375,210,
7/21/2011,5/1/2012,3,3.12660002708435,3.15630006790161,3.13860011100769,114,
7/21/2011,6/1/2012,3,3.11820006370544,3.15689992904663,3.11870002746582,595,
7/21/2011,7/1/2012,3,3.12369990348816,3.15359997749329,3.13700008392334,41,
7/21/2011,8/1/2012,3,3.13470005989075,,,37,
7/21/2011,9/1/2012,3,3.144700050354,3.17499995231628,3.17499995231628,305,
7/21/2011,10/1/2012,3,3.15420007705688,,,2,
7/21/2011,11/1/2012,3,3.16269993782043,,,2,
7/21/2011,12/1/2012,3,3.17070007324219,3.19309997558594,3.17589998245239,227,
7/21/2011,1/1/2013,3,3.17869997024536,,,0,
7/21/2011,8/1/2011,4,3.09949994087219,3.15720009803772,3.08949995040894,30119,
7/21/2011,9/1/2011,4,3.0566999912262,3.10689997673035,3.04730010032654,43506,
7/21/2011,10/1/2011,4,2.9284999370575,2.97399997711182,2.91420006752014,15389,
7/21/2011,11/1/2011,4,2.89590001106262,2.93829989433289,2.88429999351501,6534,
7/21/2011,12/1/2011,4,2.88010001182556,2.92239999771118,2.86350011825562,6720,
7/21/2011,1/1/2012,4,2.88319993019104,2.92000007629395,2.8691999912262,1401,
7/21/2011,2/1/2012,4,2.89660000801086,2.92869997024536,2.87750005722046,677,
7/21/2011,3/1/2012,4,2.91429996490479,2.94379997253418,2.92860007286072,796,
7/21/2011,4/1/2012,4,3.02550005912781,,,348,
7/21/2011,5/1/2012,4,3.02579998970032,,,213,
7/21/2011,6/1/2012,4,3.02239990234375,3.03349995613098,3.02990007400513,787,
7/21/2011,7/1/2012,4,3.00589990615845,,,43,
7/21/2011,8/1/2012,4,2.9867000579834,,,14,
7/21/2011,9/1/2012,4,2.96740007400513,,,24,
7/21/2011,10/1/2012,4,2.84990000724792,,,24,
7/21/2011,11/1/2012,4,2.8306999206543,,,44,
7/21/2011,12/1/2012,4,2.82470011711121,,,886,
7/21/2011,1/1/2013,4,2.83019995689392,,,0,
7/21/2011,2/1/2013,4,2.83920001983643,,,0,
7/21/2011,3/1/2013,4,2.84870004653931,,,0,
7/21/2011,4/1/2013,4,2.94970011711121,,,0,
7/21/2011,5/1/2013,4,2.957200050354,,,0,
7/21/2011,6/1/2013,4,2.94619989395142,,,0,
7/21/2011,7/1/2013,4,2.93319988250732,,,0,
7/21/2011,8/1/2013,4,2.92020010948181,,,0,
7/21/2011,9/1/2013,4,2.90470004081726,,,0,
7/21/2011,10/1/2013,4,2.82019996643066,,,0,
7/21/2011,11/1/2013,4,2.80570006370544,,,0,
7/21/2011,12/1/2013,4,2.79769992828369,,,0,
7/21/2011,1/1/2014,4,2.80170011520386,,,0,
7/21/2011,2/1/2014,4,2.81419992446899,,,0,
7/21/2011,3/1/2014,4,2.82019996643066,,,0,
7/21/2011,4/1/2014,4,2.92020010948181,,,0,
7/21/2011,5/1/2014,4,2.92269992828369,,,0,
7/21/2011,6/1/2014,4,2.91269993782043,,,0,
7/21/2011,7/1/2014,4,2.90019989013672,,,0,
7/22/2011,9/1/2011,1,99.870002746582,100.190002441406,98.4300003051758,223296,
7/22/2011,10/1/2011,1,100.199996948242,100.5,98.7600021362305,54361,
7/22/2011,11/1/2011,1,100.580001831055,100.819999694824,99.1399993896484,35839,
7/22/2011,12/1/2011,1,100.940002441406,101.180000305176,99.5199966430664,57394,
7/22/2011,1/1/2012,1,101.269996643066,101.309997558594,99.870002746582,8244,
7/22/2011,2/1/2012,1,101.599998474121,101.669998168945,100.300003051758,6113,
7/22/2011,3/1/2012,1,101.900001525879,102.029998779297,100.680000305176,8751,
7/22/2011,4/1/2012,1,102.190002441406,102.330001831055,100.839996337891,7473,
7/22/2011,5/1/2012,1,102.470001220703,102.099998474121,101.599998474121,6165,
7/22/2011,6/1/2012,1,102.73999786377,102.940002441406,101.51000213623,16903,
7/22/2011,7/1/2012,1,102.98999786377,102.75,101.98999786377,2343,
7/22/2011,8/1/2012,1,103.180000305176,103.290000915527,102.019996643066,1738,
7/22/2011,9/1/2012,1,103.360000610352,103.459999084473,102.230003356934,1010,
7/22/2011,10/1/2012,1,103.529998779297,103.650001525879,102.410003662109,197,
7/22/2011,11/1/2012,1,103.720001220703,103.830001831055,102.620002746582,139,
7/22/2011,12/1/2012,1,103.940002441406,104.120002746582,102.75,21470,
7/22/2011,1/1/2013,1,103.98999786377,104.129997253418,102.879997253418,412,
7/22/2011,2/1/2013,1,104.029998779297,104.169998168945,102.910003662109,2060,
7/22/2011,3/1/2013,1,104.059997558594,104.169998168945,102.959999084473,27,
7/22/2011,4/1/2013,1,104.089996337891,104.190002441406,102.970001220703,1163,
7/22/2011,5/1/2013,1,104.110000610352,104.199996948242,103,67,
7/22/2011,6/1/2013,1,104.120002746582,103.660003662109,103.459999084473,593,
7/22/2011,7/1/2013,1,104.059997558594,104.150001525879,102.949996948242,82,
7/22/2011,8/1/2013,1,104.050003051758,104.150001525879,102.959999084473,46,
7/22/2011,9/1/2013,1,104.059997558594,104.160003662109,103.01000213623,44,
7/22/2011,10/1/2013,1,104.120002746582,104.220001220703,103.059997558594,20,
7/22/2011,11/1/2013,1,104.220001220703,,,30,
7/22/2011,12/1/2013,1,104.339996337891,104.459999084473,103.180000305176,3834,
7/22/2011,1/1/2014,1,104.25,,,0,
7/22/2011,2/1/2014,1,104.160003662109,,,10,
7/22/2011,3/1/2014,1,104.089996337891,,,0,
7/22/2011,4/1/2014,1,104.029998779297,,,0,
7/22/2011,5/1/2014,1,103.98999786377,,,0,
7/22/2011,6/1/2014,1,103.959999084473,,,0,
7/22/2011,7/1/2014,1,103.930000305176,,,0,
7/22/2011,8/1/2014,1,103.919998168945,,,0,
7/22/2011,9/1/2014,1,103.940002441406,,,0,
7/22/2011,10/1/2014,1,103.959999084473,,,0,
7/22/2011,11/1/2014,1,103.98999786377,,,0,
7/22/2011,12/1/2014,1,104.040000915527,104.110000610352,102.970001220703,927,
7/22/2011,1/1/2015,1,103.959999084473,,,0,
7/22/2011,2/1/2015,1,103.879997253418,,,0,
7/22/2011,3/1/2015,1,103.819999694824,,,0,
7/22/2011,4/1/2015,1,103.769996643066,,,0,
7/22/2011,5/1/2015,1,103.720001220703,,,0,
7/22/2011,6/1/2015,1,103.669998168945,,,200,
7/22/2011,7/1/2015,1,103.629997253418,,,0,
7/22/2011,8/1/2015,1,103.599998474121,,,0,
7/22/2011,9/1/2015,1,103.580001831055,,,0,
7/22/2011,10/1/2015,1,103.569999694824,,,0,
7/22/2011,11/1/2015,1,103.559997558594,,,0,
7/22/2011,12/1/2015,1,103.550003051758,103.599998474121,102.459999084473,523,
7/22/2011,1/1/2016,1,103.48999786377,,,0,
7/22/2011,2/1/2016,1,103.440002441406,,,0,
7/22/2011,3/1/2016,1,103.389999389648,,,0,
7/22/2011,4/1/2016,1,103.349998474121,,,0,
7/22/2011,5/1/2016,1,103.309997558594,,,0,
7/22/2011,6/1/2016,1,103.279998779297,,,0,
7/22/2011,7/1/2016,1,103.25,,,0,
7/22/2011,8/1/2016,1,103.220001220703,,,0,
7/22/2011,9/1/2016,1,103.190002441406,,,0,
7/22/2011,10/1/2016,1,103.160003662109,,,0,
7/22/2011,11/1/2016,1,103.129997253418,,,0,
7/22/2011,12/1/2016,1,103.110000610352,103.150001525879,102,20,
7/22/2011,6/1/2017,1,103.150001525879,,,0,
7/22/2011,12/1/2017,1,103.190002441406,,102.209999084473,3,
7/22/2011,6/1/2018,1,103.330001831055,,,0,
7/22/2011,12/1/2018,1,103.470001220703,,102.769996643066,3,
7/22/2011,6/1/2019,1,103.839996337891,,,0,
7/22/2011,12/1/2019,1,104.209999084473,,,0,
7/22/2011,8/1/2011,3,3.12800002098083,3.13790011405945,3.1010000705719,22273,
7/22/2011,9/1/2011,3,3.1414999961853,3.15129995346069,3.11400008201599,31119,
7/22/2011,10/1/2011,3,3.15520000457764,3.16400003433228,3.12910008430481,6775,
7/22/2011,11/1/2011,3,3.17070007324219,3.17779994010925,3.15310001373291,3316,
7/22/2011,12/1/2011,3,3.18569993972778,3.1939001083374,3.15989995002747,6149,
7/22/2011,1/1/2012,3,3.20000004768372,3.20749998092651,3.17479991912842,1171,
7/22/2011,2/1/2012,3,3.2007999420166,3.20449995994568,3.18149995803833,717,
7/22/2011,3/1/2012,3,3.19020009040833,3.19449996948242,3.17300009727478,1890,
7/22/2011,4/1/2012,3,3.16840004920959,3.17459988594055,3.1570999622345,150,
7/22/2011,5/1/2012,3,3.14809989929199,3.15089988708496,3.13750004768372,905,
7/22/2011,6/1/2012,3,3.14010000228882,3.14249992370605,3.12800002098083,1042,
7/22/2011,7/1/2012,3,3.14560008049011,3.14939999580383,3.14939999580383,46,
7/22/2011,8/1/2012,3,3.15659999847412,,,41,
7/22/2011,9/1/2012,3,3.16659998893738,,,32,
7/22/2011,10/1/2012,3,3.17610001564026,,,20,
7/22/2011,11/1/2012,3,3.18460011482239,,,13,
7/22/2011,12/1/2012,3,3.19260001182556,3.1742000579834,,93,
7/22/2011,1/1/2013,3,3.20059990882874,,,3,
7/22/2011,8/1/2011,4,3.13010001182556,3.14000010490417,3.09879994392395,31093,
7/22/2011,9/1/2011,4,3.09060001373291,3.09789991378784,3.0566999912262,39392,
7/22/2011,10/1/2011,4,2.96079993247986,2.96499991416931,2.92869997024536,10357,
7/22/2011,11/1/2011,4,2.92770004272461,2.93160009384155,2.89520001411438,6093,
7/22/2011,12/1/2011,4,2.91100001335144,2.91409993171692,2.87879991531372,4489,
7/22/2011,1/1/2012,4,2.91339993476868,2.91540002822876,2.88779997825623,1057,
7/22/2011,2/1/2012,4,2.92610001564026,2.92890000343323,2.92149996757507,667,
7/22/2011,3/1/2012,4,2.94320011138916,2.94090008735657,2.9274001121521,571,
7/22/2011,4/1/2012,4,3.05380010604858,3.04979991912842,3.04749989509583,353,
7/22/2011,5/1/2012,4,3.0534999370575,3.05029988288879,3.05029988288879,37,
7/22/2011,6/1/2012,4,3.0492000579834,,,442,
7/22/2011,7/1/2012,4,3.03189992904663,,,5,
7/22/2011,8/1/2012,4,3.01200008392334,,,0,
7/22/2011,9/1/2012,4,2.99230003356934,,,510,
7/22/2011,10/1/2012,4,2.87280011177063,,,50,
7/22/2011,11/1/2012,4,2.85330009460449,,,29,
7/22/2011,12/1/2012,4,2.84629988670349,,,46,
7/22/2011,1/1/2013,4,2.85179996490479,,,0,
7/22/2011,2/1/2013,4,2.86080002784729,,,0,
7/22/2011,3/1/2013,4,2.87030005455017,,,0,
7/22/2011,4/1/2013,4,2.97129988670349,,,0,
7/22/2011,5/1/2013,4,2.97880005836487,,,0,
7/22/2011,6/1/2013,4,2.96779990196228,,,0,
7/22/2011,7/1/2013,4,2.95479989051819,,,0,
7/22/2011,8/1/2013,4,2.94180011749268,,,0,
7/22/2011,9/1/2013,4,2.92630004882812,,,0,
7/22/2011,10/1/2013,4,2.84179997444153,,,0,
7/22/2011,11/1/2013,4,2.82730007171631,,,0,
7/22/2011,12/1/2013,4,2.81929993629456,,,0,
7/22/2011,1/1/2014,4,2.82329988479614,,,0,
7/22/2011,2/1/2014,4,2.83579993247986,,,0,
7/22/2011,3/1/2014,4,2.84179997444153,,,0,
7/22/2011,4/1/2014,4,2.94180011749268,,,0,
7/22/2011,5/1/2014,4,2.94429993629456,,,0,
7/22/2011,6/1/2014,4,2.9342999458313,,,0,
7/22/2011,7/1/2014,4,2.92179989814758,,,0,
7/25/2011,9/1/2011,1,99.1999969482422,99.870002746582,98.5199966430664,205194,
7/25/2011,10/1/2011,1,99.5999984741211,100.230003356934,98.8499984741211,59113,
7/25/2011,11/1/2011,1,100.050003051758,100.580001831055,99.25,34360,
7/25/2011,12/1/2011,1,100.480003356934,100.970001220703,99.5899963378906,45381,
7/25/2011,1/1/2012,1,100.870002746582,101.080001831055,99.9800033569336,9394,
7/25/2011,2/1/2012,1,101.220001220703,101.389999389648,100.279998779297,5080,
7/25/2011,3/1/2012,1,101.550003051758,101.800003051758,100.680000305176,6720,
7/25/2011,4/1/2012,1,101.860000610352,102,101.339996337891,3185,
7/25/2011,5/1/2012,1,102.160003662109,102.300003051758,101.599998474121,2451,
7/25/2011,6/1/2012,1,102.449996948242,102.569999694824,101.410003662109,11162,
7/25/2011,7/1/2012,1,102.720001220703,102.790000915527,101.819999694824,1854,
7/25/2011,8/1/2012,1,102.930000305176,103.01000213623,101.860000610352,1720,
7/25/2011,9/1/2012,1,103.129997253418,103.199996948242,102.069999694824,699,
7/25/2011,10/1/2012,1,103.319999694824,,102.26000213623,256,
7/25/2011,11/1/2012,1,103.519996643066,,102.449996948242,606,
7/25/2011,12/1/2012,1,103.75,103.900001525879,102.589996337891,13712,
7/25/2011,1/1/2013,1,103.809997558594,,102.709999084473,840,
7/25/2011,2/1/2013,1,103.860000610352,,102.75,166,
7/25/2011,3/1/2013,1,103.900001525879,,102.790000915527,36,
7/25/2011,4/1/2013,1,103.930000305176,,102.819999694824,23,
7/25/2011,5/1/2013,1,103.959999084473,,102.830001831055,8,
7/25/2011,6/1/2013,1,103.970001220703,,,82,
7/25/2011,7/1/2013,1,103.919998168945,,102.809997558594,322,
7/25/2011,8/1/2013,1,103.919998168945,,102.809997558594,322,
7/25/2011,9/1/2013,1,103.930000305176,,102.830001831055,11,
7/25/2011,10/1/2013,1,104,,102.910003662109,0,
7/25/2011,11/1/2013,1,104.110000610352,,,70,
7/25/2011,12/1/2013,1,104.23999786377,104.339996337891,103.059997558594,5718,
7/25/2011,1/1/2014,1,104.160003662109,,,0,
7/25/2011,2/1/2014,1,104.080001831055,,,0,
7/25/2011,3/1/2014,1,104.01000213623,,,0,
7/25/2011,4/1/2014,1,103.949996948242,,,0,
7/25/2011,5/1/2014,1,103.910003662109,,,0,
7/25/2011,6/1/2014,1,103.879997253418,,,0,
7/25/2011,7/1/2014,1,103.849998474121,,,0,
7/25/2011,8/1/2014,1,103.849998474121,,,0,
7/25/2011,9/1/2014,1,103.870002746582,,,0,
7/25/2011,10/1/2014,1,103.889999389648,,,0,
7/25/2011,11/1/2014,1,103.919998168945,,,0,
7/25/2011,12/1/2014,1,103.970001220703,104.029998779297,102.800003051758,819,
7/25/2011,1/1/2015,1,103.889999389648,,,0,
7/25/2011,2/1/2015,1,103.809997558594,,,0,
7/25/2011,3/1/2015,1,103.75,,,0,
7/25/2011,4/1/2015,1,103.690002441406,,,0,
7/25/2011,5/1/2015,1,103.629997253418,,,0,
7/25/2011,6/1/2015,1,103.580001831055,,,0,
7/25/2011,7/1/2015,1,103.529998779297,,,0,
7/25/2011,8/1/2015,1,103.5,,,0,
7/25/2011,9/1/2015,1,103.480003356934,,,0,
7/25/2011,10/1/2015,1,103.459999084473,,,0,
7/25/2011,11/1/2015,1,103.440002441406,,,0,
7/25/2011,12/1/2015,1,103.419998168945,103.410003662109,102.360000610352,83,
7/25/2011,1/1/2016,1,103.360000610352,,,0,
7/25/2011,2/1/2016,1,103.309997558594,,,0,
7/25/2011,3/1/2016,1,103.26000213623,,,0,
7/25/2011,4/1/2016,1,103.209999084473,,,0,
7/25/2011,5/1/2016,1,103.160003662109,,,0,
7/25/2011,6/1/2016,1,103.120002746582,,,0,
7/25/2011,7/1/2016,1,103.080001831055,,,0,
7/25/2011,8/1/2016,1,103.040000915527,,,0,
7/25/2011,9/1/2016,1,103,,,0,
7/25/2011,10/1/2016,1,102.959999084473,,,0,
7/25/2011,11/1/2016,1,102.919998168945,,,0,
7/25/2011,12/1/2016,1,102.900001525879,,102.029998779297,10,
7/25/2011,6/1/2017,1,102.919998168945,,,0,
7/25/2011,12/1/2017,1,102.940002441406,102.720001220703,102,63,
7/25/2011,6/1/2018,1,103.059997558594,,,0,
7/25/2011,12/1/2018,1,103.180000305176,102.790000915527,102.300003051758,57,
7/25/2011,6/1/2019,1,103.550003051758,,,0,
7/25/2011,12/1/2019,1,103.919998168945,103.120002746582,103,10,
7/25/2011,8/1/2011,3,3.10780000686645,3.12599992752075,3.08999991416931,29858,
7/25/2011,9/1/2011,3,3.12069988250732,3.14249992370605,3.10279989242554,39160,
7/25/2011,10/1/2011,3,3.13470005989075,3.15129995346069,3.11680006980896,12202,
7/25/2011,11/1/2011,3,3.15019989013672,3.16420006752014,3.13330006599426,5318,
7/25/2011,12/1/2011,3,3.16510009765625,3.18149995803833,3.14890003204346,7530,
7/25/2011,1/1/2012,3,3.17930006980896,3.19429993629456,3.16370010375977,2811,
7/25/2011,2/1/2012,3,3.18029999732971,3.1949999332428,3.17000007629395,729,
7/25/2011,3/1/2012,3,3.16980004310608,3.18409991264343,3.16890001296997,296,
7/25/2011,4/1/2012,3,3.14800000190735,3.16230010986328,3.14000010490417,246,
7/25/2011,5/1/2012,3,3.12800002098083,3.12050008773804,3.12050008773804,268,
7/25/2011,6/1/2012,3,3.12050008773804,3.13339996337891,3.11380004882812,272,
7/25/2011,7/1/2012,3,3.12599992752075,3.11700010299683,3.11700010299683,17,
7/25/2011,8/1/2012,3,3.13700008392334,,,15,
7/25/2011,9/1/2012,3,3.1470000743866,,,0,
7/25/2011,10/1/2012,3,3.15650010108948,,,0,
7/25/2011,11/1/2012,3,3.16499996185303,,,0,
7/25/2011,12/1/2012,3,3.17300009727478,,3.18149995803833,0,
7/25/2011,1/1/2013,3,3.18099999427795,,,0,
7/25/2011,8/1/2011,4,3.12639999389648,3.13750004768372,3.09019994735718,30983,
7/25/2011,9/1/2011,4,3.08170008659363,3.09999990463257,3.04999995231628,35657,
7/25/2011,10/1/2011,4,2.94899988174438,2.95749998092651,2.9203999042511,9749,
7/25/2011,11/1/2011,4,2.91470003128052,2.92210006713867,2.88739991188049,4783,
7/25/2011,12/1/2011,4,2.89739990234375,2.90499997138977,2.86949992179871,3693,
7/25/2011,1/1/2012,4,2.89930009841919,2.90610003471375,2.88129997253418,1084,
7/25/2011,2/1/2012,4,2.91210007667542,2.91919994354248,2.90610003471375,419,
7/25/2011,3/1/2012,4,2.92910003662109,2.9326000213623,2.92429995536804,289,
7/25/2011,4/1/2012,4,3.03909993171692,3.03909993171692,3.03909993171692,87,
7/25/2011,5/1/2012,4,3.03859996795654,3.02099990844727,3.02099990844727,38,
7/25/2011,6/1/2012,4,3.0336000919342,3.03200006484985,3.01300001144409,36,
7/25/2011,7/1/2012,4,3.01640009880066,3,3,16,
7/25/2011,8/1/2012,4,2.99589991569519,,,13,
7/25/2011,9/1/2012,4,2.97819995880127,,,2,
7/25/2011,10/1/2012,4,2.86019992828369,,,0,
7/25/2011,11/1/2012,4,2.84120011329651,,,0,
7/25/2011,12/1/2012,4,2.83470010757446,,,25,
7/25/2011,1/1/2013,4,2.84019994735718,,,0,
7/25/2011,2/1/2013,4,2.84920001029968,,,0,
7/25/2011,3/1/2013,4,2.85870003700256,,,0,
7/25/2011,4/1/2013,4,2.95970010757446,,,0,
7/25/2011,5/1/2013,4,2.96720004081726,,,0,
7/25/2011,6/1/2013,4,2.95619988441467,,,0,
7/25/2011,7/1/2013,4,2.94320011138916,,,0,
7/25/2011,8/1/2013,4,2.93020009994507,,,0,
7/25/2011,9/1/2013,4,2.91470003128052,,,0,
7/25/2011,10/1/2013,4,2.83019995689392,,,0,
7/25/2011,11/1/2013,4,2.8157000541687,,,0,
7/25/2011,12/1/2013,4,2.80769991874695,,,0,
7/25/2011,1/1/2014,4,2.81170010566711,,,0,
7/25/2011,2/1/2014,4,2.82419991493225,,,0,
7/25/2011,3/1/2014,4,2.83019995689392,,,0,
7/25/2011,4/1/2014,4,2.93020009994507,,,0,
7/25/2011,5/1/2014,4,2.93269991874695,,,0,
7/25/2011,6/1/2014,4,2.92269992828369,,,0,
7/25/2011,7/1/2014,4,2.91020011901855,,,0,
7/26/2011,9/1/2011,1,99.5899963378906,100.620002746582,97.7600021362305,332438,
7/26/2011,10/1/2011,1,100.01000213623,101,98.1800003051758,71283,
7/26/2011,11/1/2011,1,100.459999084473,101.389999389648,98.6999969482422,28919,
7/26/2011,12/1/2011,1,100.879997253418,101.830001831055,99.1100006103516,54067,
7/26/2011,1/1/2012,1,101.269996643066,102.120002746582,99.629997253418,9061,
7/26/2011,2/1/2012,1,101.620002746582,102.419998168945,99.9400024414063,7431,
7/26/2011,3/1/2012,1,101.940002441406,102.809997558594,100.349998474121,7117,
7/26/2011,4/1/2012,1,102.25,102.669998168945,100.75,5198,
7/26/2011,5/1/2012,1,102.550003051758,103.400001525879,101.110000610352,3001,
7/26/2011,6/1/2012,1,102.839996337891,103.660003662109,101.199996948242,15852,
7/26/2011,7/1/2012,1,103.110000610352,103.76000213623,101.580001831055,1849,
7/26/2011,8/1/2012,1,103.319999694824,104.099998474121,101.830001831055,774,
7/26/2011,9/1/2012,1,103.51000213623,104.279998779297,102.059997558594,1048,
7/26/2011,10/1/2012,1,103.690002441406,104.449996948242,102.269996643066,436,
7/26/2011,11/1/2012,1,103.879997253418,104.629997253418,102.5,768,
7/26/2011,12/1/2012,1,104.099998474121,104.930000305176,102.699996948242,24160,
7/26/2011,1/1/2013,1,104.150001525879,104.940002441406,102.800003051758,797,
7/26/2011,2/1/2013,1,104.190002441406,104.980003356934,102.849998474121,277,
7/26/2011,3/1/2013,1,104.220001220703,105,102.919998168945,981,
7/26/2011,4/1/2013,1,104.23999786377,105.019996643066,102.970001220703,30,
7/26/2011,5/1/2013,1,104.269996643066,105.040000915527,103.01000213623,31,
7/26/2011,6/1/2013,1,104.279998779297,104.800003051758,104.480003356934,785,
7/26/2011,7/1/2013,1,104.230003356934,104.959999084473,102.980003356934,102,
7/26/2011,8/1/2013,1,104.230003356934,104.940002441406,103,2,
7/26/2011,9/1/2013,1,104.23999786377,104.910003662109,103.029998779297,12,
7/26/2011,10/1/2013,1,104.309997558594,104.959999084473,103.089996337891,1,
7/26/2011,11/1/2013,1,104.419998168945,,,2,
7/26/2011,12/1/2013,1,104.550003051758,105.279998779297,103.25,7583,
7/26/2011,1/1/2014,1,104.459999084473,,,2,
7/26/2011,2/1/2014,1,104.370002746582,,,2,
7/26/2011,3/1/2014,1,104.290000915527,,,2,
7/26/2011,4/1/2014,1,104.220001220703,,,0,
7/26/2011,5/1/2014,1,104.169998168945,,,0,
7/26/2011,6/1/2014,1,104.129997253418,,,0,
7/26/2011,7/1/2014,1,104.089996337891,,,0,
7/26/2011,8/1/2014,1,104.080001831055,,,0,
7/26/2011,9/1/2014,1,104.089996337891,,,0,
7/26/2011,10/1/2014,1,104.099998474121,,,0,
7/26/2011,11/1/2014,1,104.120002746582,,,0,
7/26/2011,12/1/2014,1,104.150001525879,104.709999084473,102.940002441406,968,
7/26/2011,1/1/2015,1,104.059997558594,,,0,
7/26/2011,2/1/2015,1,103.970001220703,,,0,
7/26/2011,3/1/2015,1,103.900001525879,,,0,
7/26/2011,4/1/2015,1,103.830001831055,,,0,
7/26/2011,5/1/2015,1,103.76000213623,,,0,
7/26/2011,6/1/2015,1,103.690002441406,,,0,
7/26/2011,7/1/2015,1,103.620002746582,,,0,
7/26/2011,8/1/2015,1,103.569999694824,,,0,
7/26/2011,9/1/2015,1,103.529998779297,,,0,
7/26/2011,10/1/2015,1,103.5,,,0,
7/26/2011,11/1/2015,1,103.470001220703,,,0,
7/26/2011,12/1/2015,1,103.440002441406,103.98999786377,102.300003051758,414,
7/26/2011,1/1/2016,1,103.370002746582,,,0,
7/26/2011,2/1/2016,1,103.309997558594,,,0,
7/26/2011,3/1/2016,1,103.25,,,0,
7/26/2011,4/1/2016,1,103.190002441406,,,0,
7/26/2011,5/1/2016,1,103.129997253418,,,0,
7/26/2011,6/1/2016,1,103.080001831055,,,0,
7/26/2011,7/1/2016,1,103.029998779297,,,0,
7/26/2011,8/1/2016,1,102.980003356934,,,0,
7/26/2011,9/1/2016,1,102.930000305176,,,0,
7/26/2011,10/1/2016,1,102.879997253418,,,0,
7/26/2011,11/1/2016,1,102.830001831055,,,0,
7/26/2011,12/1/2016,1,102.800003051758,103.269996643066,101.599998474121,103,
7/26/2011,6/1/2017,1,102.73999786377,,,0,
7/26/2011,12/1/2017,1,102.680000305176,102.900001525879,101.98999786377,49,
7/26/2011,6/1/2018,1,102.680000305176,,,0,
7/26/2011,12/1/2018,1,102.680000305176,102.680000305176,102.169998168945,51,
7/26/2011,6/1/2019,1,103,,,0,
7/26/2011,12/1/2019,1,103.319999694824,,,0,
7/26/2011,8/1/2011,3,3.11339998245239,3.13790011405945,3.0699999332428,29574,
7/26/2011,9/1/2011,3,3.12509989738464,3.15000009536743,3.08170008659363,47887,
7/26/2011,10/1/2011,3,3.13989996910095,3.1635000705719,3.09689998626709,11642,
7/26/2011,11/1/2011,3,3.15669989585876,3.17860007286072,3.11310005187988,5922,
7/26/2011,12/1/2011,3,3.17260003089905,3.19539999961853,3.12779998779297,6796,
7/26/2011,1/1/2012,3,3.18720006942749,3.20449995994568,3.14800000190735,2776,
7/26/2011,2/1/2012,3,3.18889999389648,3.2056999206543,3.16070008277893,933,
7/26/2011,3/1/2012,3,3.17910003662109,3.19250011444092,3.13960003852844,1041,
7/26/2011,4/1/2012,3,3.1577000617981,3.16770005226135,3.15569996833801,398,
7/26/2011,5/1/2012,3,3.13840007781982,3.14459991455078,3.14459991455078,331,
7/26/2011,6/1/2012,3,3.13109993934631,3.15050005912781,3.09060001373291,1261,
7/26/2011,7/1/2012,3,3.13730001449585,3.13660001754761,,546,
7/26/2011,8/1/2012,3,3.14930009841919,,,342,
7/26/2011,9/1/2012,3,3.16009998321533,,,114,
7/26/2011,10/1/2012,3,3.17009997367859,,,7,
7/26/2011,11/1/2012,3,3.17860007286072,,,20,
7/26/2011,12/1/2012,3,3.18659996986389,3.1981999874115,3.16619992256165,202,
7/26/2011,1/1/2013,3,3.19460010528564,,,10,
7/26/2011,8/1/2011,4,3.15359997749329,3.17000007629395,3.0952000617981,28865,
7/26/2011,9/1/2011,4,3.09850001335144,3.11849999427795,3.04839992523193,44269,
7/26/2011,10/1/2011,4,2.96280002593994,2.97959995269775,2.91659998893738,14864,
7/26/2011,11/1/2011,4,2.92700004577637,2.94149994850159,2.88199996948242,7028,
7/26/2011,12/1/2011,4,2.90960001945496,2.92449998855591,2.86570000648499,5300,
7/26/2011,1/1/2012,4,2.91129994392395,2.92249989509583,2.87400007247925,1213,
7/26/2011,2/1/2012,4,2.92350006103516,2.93540000915527,2.88409996032715,480,
7/26/2011,3/1/2012,4,2.9400999546051,,,357,
7/26/2011,4/1/2012,4,3.0492000579834,,,327,
7/26/2011,5/1/2012,4,3.04830002784729,,,127,
7/26/2011,6/1/2012,4,3.04200005531311,,,267,
7/26/2011,7/1/2012,4,3.02419996261597,,,3,
7/26/2011,8/1/2012,4,3.00370001792908,,,0,
7/26/2011,9/1/2012,4,2.98550009727478,,,4,
7/26/2011,10/1/2012,4,2.8675000667572,,,2,
7/26/2011,11/1/2012,4,2.84850001335144,,,2,
7/26/2011,12/1/2012,4,2.84200000762939,,,28,
7/26/2011,1/1/2013,4,2.84750008583069,,,0,
7/26/2011,2/1/2013,4,2.85649991035461,,,0,
7/26/2011,3/1/2013,4,2.8659999370575,,,0,
7/26/2011,4/1/2013,4,2.96700000762939,,,0,
7/26/2011,5/1/2013,4,2.97449994087219,,,0,
7/26/2011,6/1/2013,4,2.96350002288818,,,0,
7/26/2011,7/1/2013,4,2.95050001144409,,,0,
7/26/2011,8/1/2013,4,2.9375,,,0,
7/26/2011,9/1/2013,4,2.92199993133545,,,0,
7/26/2011,10/1/2013,4,2.83750009536743,,,0,
7/26/2011,11/1/2013,4,2.82299995422363,,,0,
7/26/2011,12/1/2013,4,2.81500005722046,,,0,
7/26/2011,1/1/2014,4,2.81900000572205,,,0,
7/26/2011,2/1/2014,4,2.83150005340576,,,0,
7/26/2011,3/1/2014,4,2.83750009536743,,,0,
7/26/2011,4/1/2014,4,2.9375,,,0,
7/26/2011,5/1/2014,4,2.94000005722046,,,0,
7/26/2011,6/1/2014,4,2.9300000667572,,,0,
7/26/2011,7/1/2014,4,2.91750001907349,,,0,
7/27/2011,9/1/2011,1,97.4000015258789,99.5,97.1399993896484,304439,
7/27/2011,10/1/2011,1,97.8399963378906,99.9100036621094,97.5699996948242,72808,
7/27/2011,11/1/2011,1,98.3300018310547,100.330001831055,98.0500030517578,37711,
7/27/2011,12/1/2011,1,98.8199996948242,100.800003051758,98.5199966430664,44143,
7/27/2011,1/1/2012,1,99.2600021362305,101.150001525879,99.1100006103516,6408,
7/27/2011,2/1/2012,1,99.6600036621094,101.5,99.5,3779,
7/27/2011,3/1/2012,1,100.029998779297,101.879997253418,99.9300003051758,5129,
7/27/2011,4/1/2012,1,100.389999389648,101.660003662109,100.199996948242,4234,
7/27/2011,5/1/2012,1,100.730003356934,102.099998474121,100.620002746582,3515,
7/27/2011,6/1/2012,1,101.059997558594,102.529998779297,100.879997253418,9867,
7/27/2011,7/1/2012,1,101.379997253418,102.309997558594,101.269996643066,1548,
7/27/2011,8/1/2012,1,101.620002746582,,101.569999694824,1122,
7/27/2011,9/1/2012,1,101.839996337891,102.620002746582,101.779998779297,870,
7/27/2011,10/1/2012,1,102.050003051758,,101.98999786377,511,
7/27/2011,11/1/2012,1,102.279998779297,,102.220001220703,594,
7/27/2011,12/1/2012,1,102.529998779297,103.98999786377,102.25,12949,
7/27/2011,1/1/2013,1,102.610000610352,,102.51000213623,198,
7/27/2011,2/1/2013,1,102.660003662109,,102.569999694824,39,
7/27/2011,3/1/2013,1,102.709999084473,,102.629997253418,11,
7/27/2011,4/1/2013,1,102.76000213623,,102.669998168945,11,
7/27/2011,5/1/2013,1,102.809997558594,,102.709999084473,9,
7/27/2011,6/1/2013,1,102.839996337891,,,765,
7/27/2011,7/1/2013,1,102.819999694824,,102.709999084473,7,
7/27/2011,8/1/2013,1,102.839996337891,,102.730003356934,0,
7/27/2011,9/1/2013,1,102.870002746582,,102.769996643066,400,
7/27/2011,10/1/2013,1,102.959999084473,,102.849998474121,0,
7/27/2011,11/1/2013,1,103.089996337891,,,0,
7/27/2011,12/1/2013,1,103.230003356934,104.440002441406,102.839996337891,3673,
7/27/2011,1/1/2014,1,103.160003662109,,,0,
7/27/2011,2/1/2014,1,103.089996337891,,,0,
7/27/2011,3/1/2014,1,103.029998779297,,,0,
7/27/2011,4/1/2014,1,102.970001220703,,,0,
7/27/2011,5/1/2014,1,102.930000305176,,,0,
7/27/2011,6/1/2014,1,102.900001525879,,,0,
7/27/2011,7/1/2014,1,102.879997253418,,,0,
7/27/2011,8/1/2014,1,102.889999389648,,,0,
7/27/2011,9/1/2014,1,102.919998168945,,,0,
7/27/2011,10/1/2014,1,102.940002441406,,,0,
7/27/2011,11/1/2014,1,102.970001220703,,,0,
7/27/2011,12/1/2014,1,103.01000213623,103.650001525879,102.910003662109,1126,
7/27/2011,1/1/2015,1,102.930000305176,,,0,
7/27/2011,2/1/2015,1,102.849998474121,,,0,
7/27/2011,3/1/2015,1,102.779998779297,,,0,
7/27/2011,4/1/2015,1,102.709999084473,,,0,
7/27/2011,5/1/2015,1,102.639999389648,,,0,
7/27/2011,6/1/2015,1,102.569999694824,,,0,
7/27/2011,7/1/2015,1,102.5,,,0,
7/27/2011,8/1/2015,1,102.449996948242,,,0,
7/27/2011,9/1/2015,1,102.410003662109,,,0,
7/27/2011,10/1/2015,1,102.379997253418,,,0,
7/27/2011,11/1/2015,1,102.349998474121,,,0,
7/27/2011,12/1/2015,1,102.319999694824,102.849998474121,102.25,162,
7/27/2011,1/1/2016,1,102.25,,,0,
7/27/2011,2/1/2016,1,102.190002441406,,,0,
7/27/2011,3/1/2016,1,102.129997253418,,,0,
7/27/2011,4/1/2016,1,102.069999694824,,,0,
7/27/2011,5/1/2016,1,102.01000213623,,,0,
7/27/2011,6/1/2016,1,101.959999084473,,,0,
7/27/2011,7/1/2016,1,101.910003662109,,,0,
7/27/2011,8/1/2016,1,101.860000610352,,,0,
7/27/2011,9/1/2016,1,101.809997558594,,,0,
7/27/2011,10/1/2016,1,101.76000213623,,,0,
7/27/2011,11/1/2016,1,101.709999084473,,,0,
7/27/2011,12/1/2016,1,101.680000305176,101.910003662109,101.790000915527,16,
7/27/2011,6/1/2017,1,101.620002746582,,,0,
7/27/2011,12/1/2017,1,101.559997558594,101.370002746582,101.269996643066,10,
7/27/2011,6/1/2018,1,101.559997558594,,,0,
7/27/2011,12/1/2018,1,101.559997558594,,102.069999694824,0,
7/27/2011,6/1/2019,1,101.879997253418,,,0,
7/27/2011,12/1/2019,1,102.199996948242,,,0,
7/27/2011,8/1/2011,3,3.08260011672974,3.11249995231628,3.07949995994568,25932,
7/27/2011,9/1/2011,3,3.09439992904663,3.1243999004364,3.09089994430542,45143,
7/27/2011,10/1/2011,3,3.11030006408691,3.13969993591309,3.10240006446838,13702,
7/27/2011,11/1/2011,3,3.12809991836548,3.15680003166199,3.12660002708435,7073,
7/27/2011,12/1/2011,3,3.14479994773865,3.1735999584198,3.13739991188049,10982,
7/27/2011,1/1/2012,3,3.1609001159668,3.18330001831055,3.15949988365173,3475,
7/27/2011,2/1/2012,3,3.16359996795654,3.18829989433289,3.16260004043579,1647,
7/27/2011,3/1/2012,3,3.15429997444153,3.17899990081787,3.15560007095337,1088,
7/27/2011,4/1/2012,3,3.13330006599426,3.15899991989136,3.12899994850159,754,
7/27/2011,5/1/2012,3,3.1143000125885,3.13599991798401,3.13529992103577,293,
7/27/2011,6/1/2012,3,3.10700011253357,3.13459992408752,3.10719990730286,1629,
7/27/2011,7/1/2012,3,3.11350011825562,,,154,
7/27/2011,8/1/2012,3,3.12549996376038,,,185,
7/27/2011,9/1/2012,3,3.13700008392334,,,105,
7/27/2011,10/1/2012,3,3.14750003814697,,,2,
7/27/2011,11/1/2012,3,3.15599989891052,,,2,
7/27/2011,12/1/2012,3,3.16400003433228,,3.17339992523193,390,
7/27/2011,1/1/2013,3,3.17199993133545,,,0,
7/27/2011,8/1/2011,4,3.14229989051819,3.18160009384155,3.13549995422363,27938,
7/27/2011,9/1/2011,4,3.08310008049011,3.11999988555908,3.07179999351501,53507,
7/27/2011,10/1/2011,4,2.94190001487732,2.9721999168396,2.92639994621277,19850,
7/27/2011,11/1/2011,4,2.90420007705688,2.93129992485046,2.89949989318848,11481,
7/27/2011,12/1/2011,4,2.88560009002686,2.91499996185303,2.87030005455017,8038,
7/27/2011,1/1/2012,4,2.88639998435974,2.91269993782043,2.88479995727539,1572,
7/27/2011,2/1/2012,4,2.89809989929199,2.92319989204407,2.88549995422363,830,
7/27/2011,3/1/2012,4,2.91429996490479,2.94000005722046,2.91939997673035,742,
7/27/2011,4/1/2012,4,3.02300000190735,3.02539992332458,3.02099990844727,113,
7/27/2011,5/1/2012,4,3.0220000743866,3.03299999237061,3.02099990844727,67,
7/27/2011,6/1/2012,4,3.01559996604919,3.04999995231628,3.01300001144409,245,
7/27/2011,7/1/2012,4,2.99659991264343,3.01419997215271,3.01419997215271,41,
7/27/2011,8/1/2012,4,2.97589993476868,2.99270009994507,2.99270009994507,31,
7/27/2011,9/1/2012,4,2.95539999008179,2.96650004386902,2.96650004386902,21,
7/27/2011,10/1/2012,4,2.83739995956421,2.84999990463257,2.84899997711182,10,
7/27/2011,11/1/2012,4,2.81839990615845,2.83750009536743,2.83100008964539,13,
7/27/2011,12/1/2012,4,2.8118999004364,2.83200001716614,2.8050000667572,287,
7/27/2011,1/1/2013,4,2.8173999786377,,,0,
7/27/2011,2/1/2013,4,2.8264000415802,,,0,
7/27/2011,3/1/2013,4,2.83590006828308,,,0,
7/27/2011,4/1/2013,4,2.9368999004364,,,0,
7/27/2011,5/1/2013,4,2.94440007209778,,,0,
7/27/2011,6/1/2013,4,2.93339991569519,,,0,
7/27/2011,7/1/2013,4,2.9203999042511,,,0,
7/27/2011,8/1/2013,4,2.90739989280701,,,0,
7/27/2011,9/1/2013,4,2.89190006256104,,,0,
7/27/2011,10/1/2013,4,2.80739998817444,,,0,
7/27/2011,11/1/2013,4,2.79290008544922,,,0,
7/27/2011,12/1/2013,4,2.78489995002747,,,0,
7/27/2011,1/1/2014,4,2.78889989852905,,,0,
7/27/2011,2/1/2014,4,2.80139994621277,,,0,
7/27/2011,3/1/2014,4,2.80739998817444,,,0,
7/27/2011,4/1/2014,4,2.90739989280701,,,0,
7/27/2011,5/1/2014,4,2.90989995002747,,,0,
7/27/2011,6/1/2014,4,2.89989995956421,,,0,
7/27/2011,7/1/2014,4,2.88739991188049,,,0,
7/28/2011,9/1/2011,1,97.4400024414063,98.0100021362305,96.5100021362305,235932,
7/28/2011,10/1/2011,1,97.870002746582,98.4000015258789,96.9000015258789,48984,
7/28/2011,11/1/2011,1,98.3499984741211,98.8600006103516,97.4899978637695,26754,
7/28/2011,12/1/2011,1,98.8199996948242,99.3000030517578,97.7699966430664,40636,
7/28/2011,1/1/2012,1,99.25,99.7099990844727,98.1999969482422,6755,
7/28/2011,2/1/2012,1,99.6600036621094,100.050003051758,99.1699981689453,4106,
7/28/2011,3/1/2012,1,100.050003051758,100.480003356934,99.4300003051758,6012,
7/28/2011,4/1/2012,1,100.430000305176,100.75,99.870002746582,3281,
7/28/2011,5/1/2012,1,100.790000915527,100.769996643066,100.769996643066,2433,
7/28/2011,6/1/2012,1,101.150001525879,101.5,100.550003051758,12574,
7/28/2011,7/1/2012,1,101.5,101.680000305176,101.019996643066,1496,
7/28/2011,8/1/2012,1,101.76000213623,102.01000213623,101.150001525879,1716,
7/28/2011,9/1/2012,1,101.98999786377,102.25,101.389999389648,2211,
7/28/2011,10/1/2012,1,102.220001220703,102.459999084473,101.620002746582,1600,
7/28/2011,11/1/2012,1,102.470001220703,102.709999084473,101.879997253418,347,
7/28/2011,12/1/2012,1,102.730003356934,103.089996337891,101.849998474121,19856,
7/28/2011,1/1/2013,1,102.830001831055,103.110000610352,102.190002441406,812,
7/28/2011,2/1/2013,1,102.889999389648,103.160003662109,102.23999786377,820,
7/28/2011,3/1/2013,1,102.949996948242,103.230003356934,102.290000915527,186,
7/28/2011,4/1/2013,1,103.01000213623,103.279998779297,102.339996337891,106,
7/28/2011,5/1/2013,1,103.050003051758,103.349998474121,102.389999389648,219,
7/28/2011,6/1/2013,1,103.080001831055,,,2385,
7/28/2011,7/1/2013,1,103.059997558594,103.370002746582,102.389999389648,238,
7/28/2011,8/1/2013,1,103.080001831055,103.410003662109,102.400001525879,14,
7/28/2011,9/1/2013,1,103.099998474121,103.430000305176,102.449996948242,31,
7/28/2011,10/1/2013,1,103.180000305176,103.51000213623,102.519996643066,31,
7/28/2011,11/1/2013,1,103.309997558594,,,4,
7/28/2011,12/1/2013,1,103.449996948242,103.849998474121,102.629997253418,5333,
7/28/2011,1/1/2014,1,103.370002746582,,,0,
7/28/2011,2/1/2014,1,103.290000915527,,,0,
7/28/2011,3/1/2014,1,103.209999084473,,,0,
7/28/2011,4/1/2014,1,103.139999389648,,,0,
7/28/2011,5/1/2014,1,103.099998474121,,,0,
7/28/2011,6/1/2014,1,103.069999694824,,,0,
7/28/2011,7/1/2014,1,103.040000915527,,,0,
7/28/2011,8/1/2014,1,103.040000915527,,,0,
7/28/2011,9/1/2014,1,103.050003051758,,,0,
7/28/2011,10/1/2014,1,103.069999694824,,,0,
7/28/2011,11/1/2014,1,103.099998474121,,,200,
7/28/2011,12/1/2014,1,103.129997253418,103.550003051758,102.480003356934,1745,
7/28/2011,1/1/2015,1,103.050003051758,,,200,
7/28/2011,2/1/2015,1,102.970001220703,,,0,
7/28/2011,3/1/2015,1,102.900001525879,,,0,
7/28/2011,4/1/2015,1,102.830001831055,,,0,
7/28/2011,5/1/2015,1,102.76000213623,,,0,
7/28/2011,6/1/2015,1,102.690002441406,,,0,
7/28/2011,7/1/2015,1,102.620002746582,,,0,
7/28/2011,8/1/2015,1,102.569999694824,,,0,
7/28/2011,9/1/2015,1,102.529998779297,,,0,
7/28/2011,10/1/2015,1,102.48999786377,,,0,
7/28/2011,11/1/2015,1,102.459999084473,,,0,
7/28/2011,12/1/2015,1,102.430000305176,102.849998474121,101.830001831055,243,
7/28/2011,1/1/2016,1,102.339996337891,,,0,
7/28/2011,2/1/2016,1,102.26000213623,,,0,
7/28/2011,3/1/2016,1,102.180000305176,,,0,
7/28/2011,4/1/2016,1,102.099998474121,,,0,
7/28/2011,5/1/2016,1,102.029998779297,,,0,
7/28/2011,6/1/2016,1,101.959999084473,,,0,
7/28/2011,7/1/2016,1,101.889999389648,,,0,
7/28/2011,8/1/2016,1,101.819999694824,,,0,
7/28/2011,9/1/2016,1,101.75,,,0,
7/28/2011,10/1/2016,1,101.680000305176,,,0,
7/28/2011,11/1/2016,1,101.620002746582,,,0,
7/28/2011,12/1/2016,1,101.580001831055,101.919998168945,101.470001220703,13,
7/28/2011,6/1/2017,1,101.400001525879,,,0,
7/28/2011,12/1/2017,1,101.220001220703,101.080001831055,100.699996948242,11,
7/28/2011,6/1/2018,1,101.160003662109,,,0,
7/28/2011,12/1/2018,1,101.099998474121,,,0,
7/28/2011,6/1/2019,1,101.379997253418,,,0,
7/28/2011,12/1/2019,1,101.660003662109,,,0,
7/28/2011,8/1/2011,3,3.10520005226135,3.12080001831055,3.07999992370605,23309,
7/28/2011,9/1/2011,3,3.11439990997314,3.13269996643066,3.09100008010864,50105,
7/28/2011,10/1/2011,3,3.12859988212585,3.14720010757446,3.1061999797821,13697,
7/28/2011,11/1/2011,3,3.14510011672974,3.16219997406006,3.1243999004364,6154,
7/28/2011,12/1/2011,3,3.16050004959106,3.17869997024536,3.14030003547668,6518,
7/28/2011,1/1/2012,3,3.17529988288879,3.19379997253418,3.15750002861023,2855,
7/28/2011,2/1/2012,3,3.17720007896423,3.19589996337891,3.16000008583069,1141,
7/28/2011,3/1/2012,3,3.16770005226135,3.17519998550415,3.15120005607605,747,
7/28/2011,4/1/2012,3,3.14660000801086,3.15050005912781,3.13100004196167,386,
7/28/2011,5/1/2012,3,3.12750005722046,3.13199996948242,3.13199996948242,280,
7/28/2011,6/1/2012,3,3.12039995193481,3.1256000995636,3.10509991645813,712,
7/28/2011,7/1/2012,3,3.12689995765686,,,139,
7/28/2011,8/1/2012,3,3.1389000415802,,,122,
7/28/2011,9/1/2012,3,3.15089988708496,,,0,
7/28/2011,10/1/2012,3,3.16140007972717,,,0,
7/28/2011,11/1/2012,3,3.16989994049072,,,0,
7/28/2011,12/1/2012,3,3.17790007591248,3.18160009384155,3.16910004615784,143,
7/28/2011,1/1/2013,3,3.18589997291565,,,0,
7/28/2011,8/1/2011,4,3.11759996414185,3.17350006103516,3.09260010719299,27623,
7/28/2011,9/1/2011,4,3.06380009651184,3.11330008506775,3.03959989547729,61072,
7/28/2011,10/1/2011,4,2.93400001525879,2.96600008010864,2.91009998321533,25824,
7/28/2011,11/1/2011,4,2.90000009536743,2.92199993133545,2.87809991836548,10986,
7/28/2011,12/1/2011,4,2.88429999351501,2.9047999382019,2.86249995231628,8496,
7/28/2011,1/1/2012,4,2.88610005378723,2.8989999294281,2.86529994010925,2253,
7/28/2011,2/1/2012,4,2.89820003509521,2.91170001029968,2.87910008430481,597,
7/28/2011,3/1/2012,4,2.91490006446838,2.91960000991821,,1638,
7/28/2011,4/1/2012,4,3.02469992637634,,,471,
7/28/2011,5/1/2012,4,3.02430009841919,,,485,
7/28/2011,6/1/2012,4,3.01869988441467,3.01300001144409,3.00130009651184,550,
7/28/2011,7/1/2012,4,2.99970006942749,,,37,
7/28/2011,8/1/2012,4,2.97989988327026,,,60,
7/28/2011,9/1/2012,4,2.96040010452271,,,83,
7/28/2011,10/1/2012,4,2.8429000377655,,,96,
7/28/2011,11/1/2012,4,2.82439994812012,,,106,
7/28/2011,12/1/2012,4,2.81850004196167,2.83349990844727,2.80019998550415,255,
7/28/2011,1/1/2013,4,2.82349991798401,,,0,
7/28/2011,2/1/2013,4,2.83200001716614,,,0,
7/28/2011,3/1/2013,4,2.84089994430542,,,0,
7/28/2011,4/1/2013,4,2.94140005111694,,,0,
7/28/2011,5/1/2013,4,2.94829988479614,,,0,
7/28/2011,6/1/2013,4,2.93680000305176,,,0,
7/28/2011,7/1/2013,4,2.92330002784729,,,0,
7/28/2011,8/1/2013,4,2.90980005264282,,,0,
7/28/2011,9/1/2013,4,2.8938000202179,,,0,
7/28/2011,10/1/2013,4,2.80879998207092,,,0,
7/28/2011,11/1/2013,4,2.7936999797821,,,0,
7/28/2011,12/1/2013,4,2.78509998321533,,,0,
7/28/2011,1/1/2014,4,2.78909993171692,,,0,
7/28/2011,2/1/2014,4,2.80159997940063,,,0,
7/28/2011,3/1/2014,4,2.8076000213623,,,0,
7/28/2011,4/1/2014,4,2.90759992599487,,,0,
7/28/2011,5/1/2014,4,2.91009998321533,,,0,
7/28/2011,6/1/2014,4,2.90009999275208,,,0,
7/28/2011,7/1/2014,4,2.88759994506836,,,0,
7/29/2011,9/1/2011,1,95.6999969482422,97.3899993896484,94.9499969482422,284349,
7/29/2011,10/1/2011,1,96.129997253418,97.8000030517578,95.379997253418,52335,
7/29/2011,11/1/2011,1,96.5999984741211,98.3000030517578,95.9000015258789,30656,
7/29/2011,12/1/2011,1,97.0800018310547,98.7600021362305,96.379997253418,40957,
7/29/2011,1/1/2012,1,97.5199966430664,98.9199981689453,96.8600006103516,5207,
7/29/2011,2/1/2012,1,97.9400024414062,99.2600021362305,97.3199996948242,2682,
7/29/2011,3/1/2012,1,98.3399963378906,99.6900024414063,97.9499969482422,3523,
7/29/2011,4/1/2012,1,98.7200012207031,99.3899993896484,98.4800033569336,1727,
7/29/2011,5/1/2012,1,99.0899963378906,100.209999084473,98.4700012207031,1901,
7/29/2011,6/1/2012,1,99.4599990844727,100.73999786377,98.8099975585937,8435,
7/29/2011,7/1/2012,1,99.8199996948242,100.290000915527,99.25,1361,
7/29/2011,8/1/2012,1,100.099998474121,100.629997253418,99.6600036621094,853,
7/29/2011,9/1/2012,1,100.360000610352,,99.9100036621094,730,
7/29/2011,10/1/2012,1,100.610000610352,,100.160003662109,203,
7/29/2011,11/1/2012,1,100.889999389648,,100.410003662109,364,
7/29/2011,12/1/2012,1,101.180000305176,102.610000610352,100.5,21834,
7/29/2011,1/1/2013,1,101.309997558594,,100.779998779297,148,
7/29/2011,2/1/2013,1,101.410003662109,,100.879997253418,89,
7/29/2011,3/1/2013,1,101.51000213623,,100.980003356934,11,
7/29/2011,4/1/2013,1,101.599998474121,,101.069999694824,9,
7/29/2011,5/1/2013,1,101.680000305176,,101.139999389648,12,
7/29/2011,6/1/2013,1,101.75,,,579,
7/29/2011,7/1/2013,1,101.769996643066,,101.209999084473,25,
7/29/2011,8/1/2013,1,101.819999694824,,101.26000213623,11,
7/29/2011,9/1/2013,1,101.870002746582,,101.330001831055,7,
7/29/2011,10/1/2013,1,101.98999786377,,101.440002441406,3,
7/29/2011,11/1/2013,1,102.150001525879,,,1103,
7/29/2011,12/1/2013,1,102.309997558594,103.220001220703,101.629997253418,10281,
7/29/2011,1/1/2014,1,102.25,,,1100,
7/29/2011,2/1/2014,1,102.190002441406,,,0,
7/29/2011,3/1/2014,1,102.129997253418,,,1,
7/29/2011,4/1/2014,1,102.080001831055,,,0,
7/29/2011,5/1/2014,1,102.059997558594,,,0,
7/29/2011,6/1/2014,1,102.050003051758,,,0,
7/29/2011,7/1/2014,1,102.040000915527,,,0,
7/29/2011,8/1/2014,1,102.059997558594,,,0,
7/29/2011,9/1/2014,1,102.089996337891,,,0,
7/29/2011,10/1/2014,1,102.129997253418,,,0,
7/29/2011,11/1/2014,1,102.169998168945,,,0,
7/29/2011,12/1/2014,1,102.220001220703,102.639999389648,101.660003662109,1495,
7/29/2011,1/1/2015,1,102.139999389648,,,0,
7/29/2011,2/1/2015,1,102.059997558594,,,0,
7/29/2011,3/1/2015,1,101.980003356934,,,0,
7/29/2011,4/1/2015,1,101.910003662109,,,0,
7/29/2011,5/1/2015,1,101.839996337891,,,0,
7/29/2011,6/1/2015,1,101.769996643066,,,0,
7/29/2011,7/1/2015,1,101.699996948242,,,0,
7/29/2011,8/1/2015,1,101.650001525879,,,0,
7/29/2011,9/1/2015,1,101.610000610352,,,0,
7/29/2011,10/1/2015,1,101.569999694824,,,0,
7/29/2011,11/1/2015,1,101.529998779297,,,0,
7/29/2011,12/1/2015,1,101.5,102,101.089996337891,199,
7/29/2011,1/1/2016,1,101.419998168945,,,0,
7/29/2011,2/1/2016,1,101.339996337891,,,0,
7/29/2011,3/1/2016,1,101.269996643066,,,0,
7/29/2011,4/1/2016,1,101.199996948242,,,0,
7/29/2011,5/1/2016,1,101.129997253418,,,0,
7/29/2011,6/1/2016,1,101.059997558594,,,0,
7/29/2011,7/1/2016,1,100.98999786377,,,0,
7/29/2011,8/1/2016,1,100.930000305176,,,0,
7/29/2011,9/1/2016,1,100.870002746582,,,0,
7/29/2011,10/1/2016,1,100.809997558594,,,0,
7/29/2011,11/1/2016,1,100.76000213623,,,0,
7/29/2011,12/1/2016,1,100.720001220703,101.099998474121,100.23999786377,40,
7/29/2011,6/1/2017,1,100.51000213623,,,0,
7/29/2011,12/1/2017,1,100.300003051758,100.800003051758,99.9100036621094,31,
7/29/2011,6/1/2018,1,100.220001220703,,,0,
7/29/2011,12/1/2018,1,100.139999389648,,99.620002746582,0,
7/29/2011,6/1/2019,1,100.410003662109,,,0,
7/29/2011,12/1/2019,1,100.680000305176,,,0,
7/29/2011,8/1/2011,3,3.09619998931885,3.10999989509583,3.06599998474121,10676,
7/29/2011,9/1/2011,3,3.09940004348755,3.11809992790222,3.07489991188049,65433,
7/29/2011,10/1/2011,3,3.11299991607666,3.13129997253418,3.0890998840332,22523,
7/29/2011,11/1/2011,3,3.1282000541687,3.14510011672974,3.10520005226135,10314,
7/29/2011,12/1/2011,3,3.14289999008179,3.16070008277893,3.12019991874695,10149,
7/29/2011,1/1/2012,3,3.15700006484985,3.16939997673035,3.13649988174438,4132,
7/29/2011,2/1/2012,3,3.15849995613098,3.16799998283386,3.14249992370605,1133,
7/29/2011,3/1/2012,3,3.1489999294281,3.16650009155273,3.13949990272522,720,
7/29/2011,4/1/2012,3,3.12800002098083,3.13100004196167,3.12700009346008,336,
7/29/2011,5/1/2012,3,3.10879993438721,,,478,
7/29/2011,6/1/2012,3,3.10089993476868,3.1168999671936,3.08179998397827,1063,
7/29/2011,7/1/2012,3,3.10739994049072,,,129,
7/29/2011,8/1/2012,3,3.11910009384155,,,68,
7/29/2011,9/1/2012,3,3.13120007514954,,,55,
7/29/2011,10/1/2012,3,3.14170002937317,,,1,
7/29/2011,11/1/2012,3,3.15019989013672,,,0,
7/29/2011,12/1/2012,3,3.15790009498596,3.16499996185303,3.13910007476807,54,
7/29/2011,1/1/2013,3,3.16589999198914,,,0,
7/29/2011,8/1/2011,4,3.11290001869202,3.12400007247925,3.06760001182556,7539,
7/29/2011,9/1/2011,4,3.05789995193481,3.0738000869751,3.01259994506836,47556,
7/29/2011,10/1/2011,4,2.92109990119934,2.93589997291565,2.88240003585815,18979,
7/29/2011,11/1/2011,4,2.88520002365112,2.89610004425049,2.84990000724792,7232,
7/29/2011,12/1/2011,4,2.86910009384155,2.88490009307861,2.83400011062622,6822,
7/29/2011,1/1/2012,4,2.87080001831055,2.87229990959167,2.83890008926392,1468,
7/29/2011,2/1/2012,4,2.8824999332428,2.88610005378723,2.85430002212524,556,
7/29/2011,3/1/2012,4,2.89949989318848,2.90190005302429,2.88050007820129,663,
7/29/2011,4/1/2012,4,3.00979995727539,2.99000000953674,2.98799991607666,168,
7/29/2011,5/1/2012,4,3.00999999046326,3.0081000328064,2.98900008201599,128,
7/29/2011,6/1/2012,4,3.00440001487732,3.0239999294281,2.97699999809265,192,
7/29/2011,7/1/2012,4,2.98530006408691,2.96239995956421,2.96239995956421,9,
7/29/2011,8/1/2012,4,2.96449995040894,2.9439001083374,2.9439001083374,17,
7/29/2011,9/1/2012,4,2.94440007209778,2.92499995231628,2.92440009117126,216,
7/29/2011,10/1/2012,4,2.82690000534058,2.80999994277954,2.80890011787415,8,
7/29/2011,11/1/2012,4,2.80789995193481,2.79130005836487,2.79040002822876,15,
7/29/2011,12/1/2012,4,2.80200004577637,2.80159997940063,2.77160000801086,255,
7/29/2011,1/1/2013,4,2.80699992179871,,,0,
7/29/2011,2/1/2013,4,2.81550002098083,,,0,
7/29/2011,3/1/2013,4,2.82439994812012,,,0,
7/29/2011,4/1/2013,4,2.92490005493164,,,0,
7/29/2011,5/1/2013,4,2.93179988861084,,,0,
7/29/2011,6/1/2013,4,2.92030000686646,,,0,
7/29/2011,7/1/2013,4,2.90680003166199,,,0,
7/29/2011,8/1/2013,4,2.89330005645752,,,0,
7/29/2011,9/1/2013,4,2.87730002403259,,,0,
7/29/2011,10/1/2013,4,2.79229998588562,,,0,
7/29/2011,11/1/2013,4,2.7771999835968,,,0,
7/29/2011,12/1/2013,4,2.76859998703003,,,0,
7/29/2011,1/1/2014,4,2.77259993553162,,,0,
7/29/2011,2/1/2014,4,2.78509998321533,,,0,
7/29/2011,3/1/2014,4,2.791100025177,,,0,
7/29/2011,4/1/2014,4,2.89109992980957,,,0,
7/29/2011,5/1/2014,4,2.89359998703003,,,0,
7/29/2011,6/1/2014,4,2.88359999656677,,,0,
7/29/2011,7/1/2014,4,2.87109994888306,,,0,
7/29/2011,8/1/2014,4,2.8610999584198,,,0,
8/1/2011,9/1/2011,1,94.8899993896484,98.5999984741211,93.4199981689453,398853,
8/1/2011,10/1/2011,1,95.3300018310547,98.9499969482422,93.8600006103516,84304,
8/1/2011,11/1/2011,1,95.8000030517578,99.3499984741211,94.3899993896484,38871,
8/1/2011,12/1/2011,1,96.2699966430664,99.7699966430664,94.8000030517578,62486,
8/1/2011,1/1/2012,1,96.7099990844727,100.069999694824,95.5,13109,
8/1/2011,2/1/2012,1,97.1500015258789,100.449996948242,95.7699966430664,7250,
8/1/2011,3/1/2012,1,97.5800018310547,100.589996337891,96.4700012207031,5512,
8/1/2011,4/1/2012,1,98,100.269996643066,96.6800003051758,2684,
8/1/2011,5/1/2012,1,98.4100036621094,99.3600006103516,97.0500030517578,2983,
8/1/2011,6/1/2012,1,98.8000030517578,101.830001831055,97.379997253418,14662,
8/1/2011,7/1/2012,1,99.1699981689453,102.080001831055,97.8300018310547,1537,
8/1/2011,8/1/2012,1,99.4400024414063,102.459999084473,98.0199966430664,1940,
8/1/2011,9/1/2012,1,99.6800003051758,102.669998168945,98.2200012207031,1304,
8/1/2011,10/1/2012,1,99.9199981689453,102.930000305176,98.5,1150,
8/1/2011,11/1/2012,1,100.180000305176,103.180000305176,98.7699966430664,300,
8/1/2011,12/1/2012,1,100.459999084473,103.529998779297,98.9800033569336,29715,
8/1/2011,1/1/2013,1,100.589996337891,103.540000915527,99.1800003051758,434,
8/1/2011,2/1/2013,1,100.699996948242,103.650001525879,99.2799987792969,644,
8/1/2011,3/1/2013,1,100.809997558594,103.680000305176,99.3899993896484,239,
8/1/2011,4/1/2013,1,100.919998168945,103.75,99.4700012207031,235,
8/1/2011,5/1/2013,1,101.01000213623,103.839996337891,99.5500030517578,227,
8/1/2011,6/1/2013,1,101.089996337891,,,7039,
8/1/2011,7/1/2013,1,101.139999389648,103.879997253418,99.6600036621094,121,
8/1/2011,8/1/2013,1,101.199996948242,103.910003662109,99.6999969482422,2,
8/1/2011,9/1/2013,1,101.26000213623,103.919998168945,99.7799987792969,301,
8/1/2011,10/1/2013,1,101.400001525879,104.019996643066,99.9000015258789,0,
8/1/2011,11/1/2013,1,101.580001831055,,,0,
8/1/2011,12/1/2013,1,101.76000213623,104.309997558594,100.180000305176,13589,
8/1/2011,1/1/2014,1,101.709999084473,,,0,
8/1/2011,2/1/2014,1,101.669998168945,,,0,
8/1/2011,3/1/2014,1,101.629997253418,,,0,
8/1/2011,4/1/2014,1,101.599998474121,,,0,
8/1/2011,5/1/2014,1,101.589996337891,,,0,
8/1/2011,6/1/2014,1,101.599998474121,,,600,
8/1/2011,7/1/2014,1,101.610000610352,,,0,
8/1/2011,8/1/2014,1,101.639999389648,,,0,
8/1/2011,9/1/2014,1,101.680000305176,,,0,
8/1/2011,10/1/2014,1,101.730003356934,,,0,
8/1/2011,11/1/2014,1,101.790000915527,,,0,
8/1/2011,12/1/2014,1,101.860000610352,104.169998168945,100.370002746582,1858,
8/1/2011,1/1/2015,1,101.790000915527,,,0,
8/1/2011,2/1/2015,1,101.720001220703,,,0,
8/1/2011,3/1/2015,1,101.660003662109,,,0,
8/1/2011,4/1/2015,1,101.599998474121,,,0,
8/1/2011,5/1/2015,1,101.550003051758,,,0,
8/1/2011,6/1/2015,1,101.5,,,0,
8/1/2011,7/1/2015,1,101.449996948242,,,0,
8/1/2011,8/1/2015,1,101.410003662109,,,0,
8/1/2011,9/1/2015,1,101.379997253418,,,0,
8/1/2011,10/1/2015,1,101.349998474121,,,0,
8/1/2011,11/1/2015,1,101.330001831055,,,0,
8/1/2011,12/1/2015,1,101.319999694824,103.190002441406,99.8499984741211,59,
8/1/2011,1/1/2016,1,101.25,,,0,
8/1/2011,2/1/2016,1,101.180000305176,,,0,
8/1/2011,3/1/2016,1,101.110000610352,,,0,
8/1/2011,4/1/2016,1,101.040000915527,,,0,
8/1/2011,5/1/2016,1,100.970001220703,,,0,
8/1/2011,6/1/2016,1,100.910003662109,,,0,
8/1/2011,7/1/2016,1,100.849998474121,,,0,
8/1/2011,8/1/2016,1,100.800003051758,,,0,
8/1/2011,9/1/2016,1,100.75,,,0,
8/1/2011,10/1/2016,1,100.699996948242,,,0,
8/1/2011,11/1/2016,1,100.650001525879,,,0,
8/1/2011,12/1/2016,1,100.610000610352,102.26000213623,99.2200012207031,17,
8/1/2011,6/1/2017,1,100.48999786377,,,0,
8/1/2011,12/1/2017,1,100.370002746582,101.599998474121,99.1900024414062,6,
8/1/2011,6/1/2018,1,100.290000915527,,,0,
8/1/2011,12/1/2018,1,100.209999084473,,99.7699966430664,0,
8/1/2011,6/1/2019,1,100.480003356934,,,0,
8/1/2011,12/1/2019,1,100.75,,,0,
8/1/2011,9/1/2011,3,3.09739995002747,3.19549989700317,3.05329990386963,68242,
8/1/2011,10/1/2011,3,3.11019992828369,3.20679998397827,3.06640005111694,17402,
8/1/2011,11/1/2011,3,3.12470006942749,3.21909999847412,3.082200050354,7678,
8/1/2011,12/1/2011,3,3.13879990577698,3.23230004310608,3.0961000919342,10805,
8/1/2011,1/1/2012,3,3.1521999835968,3.24130010604858,3.10999989509583,3916,
8/1/2011,2/1/2012,3,3.15319991111755,3.2360999584198,3.11100006103516,1147,
8/1/2011,3/1/2012,3,3.14350008964539,3.14650011062622,3.10249996185303,559,
8/1/2011,4/1/2012,3,3.12199997901916,3.12350010871887,3.08249998092651,419,
8/1/2011,5/1/2012,3,3.10190010070801,,,540,
8/1/2011,6/1/2012,3,3.09279990196228,3.17930006980896,3.05150008201599,2113,
8/1/2011,7/1/2012,3,3.09929990768433,3.16669988632202,3.06599998474121,89,
8/1/2011,8/1/2012,3,3.11100006103516,3.17090010643005,3.17090010643005,210,
8/1/2011,9/1/2012,3,3.12290000915527,,,51,
8/1/2011,10/1/2012,3,3.13289999961853,,,10,
8/1/2011,11/1/2012,3,3.14140009880066,,,8,
8/1/2011,12/1/2012,3,3.14890003204346,3.22709989547729,3.12849998474121,352,
8/1/2011,1/1/2013,3,3.15689992904663,,,0,
8/1/2011,9/1/2011,4,3.05399990081787,3.14499998092651,3.00550007820129,60944,
8/1/2011,10/1/2011,4,2.91950011253357,2.99959993362427,2.86999988555908,22275,
8/1/2011,11/1/2011,4,2.88450002670288,2.95900011062622,2.83540010452271,9371,
8/1/2011,12/1/2011,4,2.86890006065369,2.94199991226196,2.81809997558594,9266,
8/1/2011,1/1/2012,4,2.8701000213623,2.93680000305176,2.83189988136292,2123,
8/1/2011,2/1/2012,4,2.88179993629456,2.94479990005493,2.8390998840332,1158,
8/1/2011,3/1/2012,4,2.89840006828308,2.95250010490417,2.87050008773804,1333,
8/1/2011,4/1/2012,4,3.00839996337891,,3.00410008430481,298,
8/1/2011,5/1/2012,4,3.00839996337891,3.04929995536804,2.99749994277954,165,
8/1/2011,6/1/2012,4,3.00250005722046,3.04780006408691,2.98970007896423,636,
8/1/2011,7/1/2012,4,2.98329997062683,3.01999998092651,2.98819994926453,53,
8/1/2011,8/1/2012,4,2.96309995651245,2.95070004463196,2.95070004463196,8,
8/1/2011,9/1/2012,4,2.94280004501343,2.92750000953674,2.92750000953674,3,
8/1/2011,10/1/2012,4,2.82529997825623,,,3,
8/1/2011,11/1/2012,4,2.80579996109009,,,2,
8/1/2011,12/1/2012,4,2.79979991912842,2.85400009155273,2.77769994735718,42,
8/1/2011,1/1/2013,4,2.80480003356934,,,0,
8/1/2011,2/1/2013,4,2.81329989433289,,,0,
8/1/2011,3/1/2013,4,2.82220005989075,,,0,
8/1/2011,4/1/2013,4,2.92269992828369,,,0,
8/1/2011,5/1/2013,4,2.92960000038147,,,0,
8/1/2011,6/1/2013,4,2.91810011863708,,,0,
8/1/2011,7/1/2013,4,2.90459990501404,,,0,
8/1/2011,8/1/2013,4,2.89109992980957,,,0,
8/1/2011,9/1/2013,4,2.87509989738464,,,0,
8/1/2011,10/1/2013,4,2.79010009765625,,,0,
8/1/2011,11/1/2013,4,2.77500009536743,,,0,
8/1/2011,12/1/2013,4,2.76640009880066,,,0,
8/1/2011,1/1/2014,4,2.77040004730225,,,0,
8/1/2011,2/1/2014,4,2.78290009498596,,,0,
8/1/2011,3/1/2014,4,2.78889989852905,,,0,
8/1/2011,4/1/2014,4,2.8889000415802,,,0,
8/1/2011,5/1/2014,4,2.89140009880066,,,0,
8/1/2011,6/1/2014,4,2.8814001083374,,,0,
8/1/2011,7/1/2014,4,2.86890006065369,,,0,
8/1/2011,8/1/2014,4,2.85890007019043,,,0,
8/2/2011,9/1/2011,1,93.7900009155274,95.6800003051758,93.0800018310547,328047,
8/2/2011,10/1/2011,1,94.1999969482422,96.0699996948242,93.4899978637695,85117,
8/2/2011,11/1/2011,1,94.6399993896484,96.5100021362305,93.9599990844727,39078,
8/2/2011,12/1/2011,1,95.0800018310547,96.9800033569336,94.379997253418,55782,
8/2/2011,1/1/2012,1,95.5100021362305,97.2900009155273,94.8000030517578,10038,
8/2/2011,2/1/2012,1,95.9599990844727,97.8499984741211,95.4400024414062,3576,
8/2/2011,3/1/2012,1,96.4100036621094,97.9100036621094,95.8600006103516,4096,
8/2/2011,4/1/2012,1,96.8499984741211,98.4599990844727,96.5299987792969,2590,
8/2/2011,5/1/2012,1,97.2699966430664,98.370002746582,96.7900009155273,2746,
8/2/2011,6/1/2012,1,97.6699981689453,99.4100036621094,97.0800018310547,14396,
8/2/2011,7/1/2012,1,98.0400009155273,99.6500015258789,97.7399978637695,2850,
8/2/2011,8/1/2012,1,98.3199996948242,98.870002746582,98.4000015258789,1724,
8/2/2011,9/1/2012,1,98.5699996948242,100.180000305176,98.129997253418,1674,
8/2/2011,10/1/2012,1,98.8099975585937,100.419998168945,98.3300018310547,907,
8/2/2011,11/1/2012,1,99.0699996948242,100.709999084473,98.5899963378906,691,
8/2/2011,12/1/2012,1,99.3499984741211,101.099998474121,98.6900024414063,25904,
8/2/2011,1/1/2013,1,99.4700012207031,101.120002746582,98.9700012207031,183,
8/2/2011,2/1/2013,1,99.5800018310547,101.23999786377,99.0800018310547,12,
8/2/2011,3/1/2013,1,99.6800003051758,101.339996337891,99.1999969482422,14,
8/2/2011,4/1/2013,1,99.7799987792969,101.449996948242,99.3099975585938,6,
8/2/2011,5/1/2013,1,99.8600006103516,101.550003051758,99.4000015258789,307,
8/2/2011,6/1/2013,1,99.9400024414063,,,8409,
8/2/2011,7/1/2013,1,99.9700012207031,101.660003662109,99.5400009155273,304,
8/2/2011,8/1/2013,1,100.01000213623,101.720001220703,99.5899963378906,84,
8/2/2011,9/1/2013,1,100.069999694824,101.75,99.6699981689453,84,
8/2/2011,10/1/2013,1,100.190002441406,101.879997253418,99.8000030517578,0,
8/2/2011,11/1/2013,1,100.360000610352,,,0,
8/2/2011,12/1/2013,1,100.529998779297,102.300003051758,100,19552,
8/2/2011,1/1/2014,1,100.470001220703,,,301,
8/2/2011,2/1/2014,1,100.440002441406,,,0,
8/2/2011,3/1/2014,1,100.410003662109,,,475,
8/2/2011,4/1/2014,1,100.389999389648,,,0,
8/2/2011,5/1/2014,1,100.400001525879,,,0,
8/2/2011,6/1/2014,1,100.419998168945,,,0,
8/2/2011,7/1/2014,1,100.440002441406,,,0,
8/2/2011,8/1/2014,1,100.470001220703,,,0,
8/2/2011,9/1/2014,1,100.519996643066,,,0,
8/2/2011,10/1/2014,1,100.580001831055,,,0,
8/2/2011,11/1/2014,1,100.650001525879,,,0,
8/2/2011,12/1/2014,1,100.730003356934,102.410003662109,100.180000305176,5755,
8/2/2011,1/1/2015,1,100.650001525879,,,0,
8/2/2011,2/1/2015,1,100.569999694824,,,0,
8/2/2011,3/1/2015,1,100.5,,,0,
8/2/2011,4/1/2015,1,100.430000305176,,,0,
8/2/2011,5/1/2015,1,100.370002746582,,,0,
8/2/2011,6/1/2015,1,100.309997558594,,,0,
8/2/2011,7/1/2015,1,100.25,,,0,
8/2/2011,8/1/2015,1,100.199996948242,,,0,
8/2/2011,9/1/2015,1,100.160003662109,,,0,
8/2/2011,10/1/2015,1,100.120002746582,,,0,
8/2/2011,11/1/2015,1,100.089996337891,,,0,
8/2/2011,12/1/2015,1,100.059997558594,101.809997558594,99.5800018310547,1498,
8/2/2011,1/1/2016,1,99.9700012207031,,,0,
8/2/2011,2/1/2016,1,99.879997253418,,,0,
8/2/2011,3/1/2016,1,99.7900009155273,,,0,
8/2/2011,4/1/2016,1,99.6999969482422,,,0,
8/2/2011,5/1/2016,1,99.620002746582,,,0,
8/2/2011,6/1/2016,1,99.5400009155273,,,0,
8/2/2011,7/1/2016,1,99.4599990844727,,,0,
8/2/2011,8/1/2016,1,99.3899993896484,,,0,
8/2/2011,9/1/2016,1,99.3199996948242,,,0,
8/2/2011,10/1/2016,1,99.25,,,0,
8/2/2011,11/1/2016,1,99.1900024414062,,,0,
8/2/2011,12/1/2016,1,99.129997253418,100.980003356934,98.879997253418,611,
8/2/2011,6/1/2017,1,98.9499969482422,,,0,
8/2/2011,12/1/2017,1,98.7699966430664,100.680000305176,98.3000030517578,51,
8/2/2011,6/1/2018,1,98.6500015258789,,,0,
8/2/2011,12/1/2018,1,98.5299987792969,,98.2699966430664,1,
8/2/2011,6/1/2019,1,98.7799987792969,,,0,
8/2/2011,12/1/2019,1,99.0299987792969,,,0,
8/2/2011,9/1/2011,3,3.09159994125366,3.14229989051819,3.06430006027222,47879,
8/2/2011,10/1/2011,3,3.10509991645813,3.15490007400513,3.07739996910095,18167,
8/2/2011,11/1/2011,3,3.12039995193481,3.16799998283386,3.10190010070801,7296,
8/2/2011,12/1/2011,3,3.13499999046326,3.18300008773804,3.11120009422302,6869,
8/2/2011,1/1/2012,3,3.14890003204346,3.18540000915527,3.12849998474121,2707,
8/2/2011,2/1/2012,3,3.15009999275208,3.19260001182556,3.13599991798401,1141,
8/2/2011,3/1/2012,3,3.14070010185242,3.16499996185303,3.12319993972778,875,
8/2/2011,4/1/2012,3,3.11960005760193,3.12170004844666,3.11890006065369,333,
8/2/2011,5/1/2012,3,3.09999990463257,3.09170007705688,3.09170007705688,251,
8/2/2011,6/1/2012,3,3.09100008010864,3.13380002975464,3.07520008087158,714,
8/2/2011,7/1/2012,3,3.09750008583069,,,1,
8/2/2011,8/1/2012,3,3.10920000076294,,,0,
8/2/2011,9/1/2012,3,3.12109994888306,3.10999989509583,3.10999989509583,5,
8/2/2011,10/1/2012,3,3.13109993934631,,,6,
8/2/2011,11/1/2012,3,3.13960003852844,,,10,
8/2/2011,12/1/2012,3,3.14709997177124,3.17429995536804,3.13930010795593,11,
8/2/2011,1/1/2013,3,3.15510010719299,,,0,
8/2/2011,9/1/2011,4,3.03730010986328,3.09240007400513,3.01079988479614,53701,
8/2/2011,10/1/2011,4,2.90310001373291,2.95420002937317,2.87980008125305,21108,
8/2/2011,11/1/2011,4,2.86960005760193,2.91669988632202,2.85339999198914,8666,
8/2/2011,12/1/2011,4,2.85439991950989,2.9015998840332,2.83480000495911,12388,
8/2/2011,1/1/2012,4,2.8568000793457,2.90000009536743,2.84200000762939,2161,
8/2/2011,2/1/2012,4,2.8691999912262,2.90989995002747,2.85130000114441,741,
8/2/2011,3/1/2012,4,2.88700008392334,2.91000008583069,2.86619997024536,410,
8/2/2011,4/1/2012,4,2.99799990653992,,2.99219989776611,83,
8/2/2011,5/1/2012,4,2.99839997291565,,2.99309992790222,14,
8/2/2011,6/1/2012,4,2.99200010299683,2.99200010299683,2.98860001564026,968,
8/2/2011,7/1/2012,4,2.97399997711182,,,12,
8/2/2011,8/1/2012,4,2.95280003547668,,,16,
8/2/2011,9/1/2012,4,2.93300008773804,,,65,
8/2/2011,10/1/2012,4,2.81669998168945,,,15,
8/2/2011,11/1/2012,4,2.7985999584198,,,13,
8/2/2011,12/1/2012,4,2.79360008239746,2.8060998916626,2.78029990196228,2868,
8/2/2011,1/1/2013,4,2.7985999584198,,,0,
8/2/2011,2/1/2013,4,2.80710005760193,,,0,
8/2/2011,3/1/2013,4,2.81599998474121,,,0,
8/2/2011,4/1/2013,4,2.91650009155273,,,0,
8/2/2011,5/1/2013,4,2.92339992523193,,,0,
8/2/2011,6/1/2013,4,2.91190004348755,,,0,
8/2/2011,7/1/2013,4,2.89369988441467,,,0,
8/2/2011,8/1/2013,4,2.87549996376038,,,0,
8/2/2011,9/1/2013,4,2.85489988327026,,,0,
8/2/2011,10/1/2013,4,2.76530003547668,,,0,
8/2/2011,11/1/2013,4,2.74559998512268,,,0,
8/2/2011,12/1/2013,4,2.73239994049072,,,0,
8/2/2011,1/1/2014,4,2.73639988899231,,,0,
8/2/2011,2/1/2014,4,2.74889993667603,,,0,
8/2/2011,3/1/2014,4,2.7548999786377,,,0,
8/2/2011,4/1/2014,4,2.85489988327026,,,0,
8/2/2011,5/1/2014,4,2.85739994049072,,,0,
8/2/2011,6/1/2014,4,2.84739995002747,,,0,
8/2/2011,7/1/2014,4,2.83489990234375,,,0,
8/2/2011,8/1/2014,4,2.82489991188049,,,0,
8/3/2011,9/1/2011,1,91.9300003051758,93.75,91.2200012207031,350191,
8/3/2011,10/1/2011,1,92.3300018310547,94.129997253418,91.629997253418,79483,
8/3/2011,11/1/2011,1,92.7799987792969,94.5500030517578,92.0899963378906,39457,
8/3/2011,12/1/2011,1,93.2399978637695,94.9700012207031,92.5199966430664,62679,
8/3/2011,1/1/2012,1,93.6699981689453,95.3600006103516,92.9800033569336,11916,
8/3/2011,2/1/2012,1,94.1100006103516,95.5,93.5,8955,
8/3/2011,3/1/2012,1,94.5599975585938,96.1999969482422,93.9300003051758,9181,
8/3/2011,4/1/2012,1,95,96.629997253418,94.5500030517578,6431,
8/3/2011,5/1/2012,1,95.4300003051758,97.0100021362305,94.9899978637695,7016,
8/3/2011,6/1/2012,1,95.8399963378906,97.379997253418,95.1100006103516,20138,
8/3/2011,7/1/2012,1,96.2200012207031,96.6900024414062,95.620002746582,4920,
8/3/2011,8/1/2012,1,96.5100021362305,97.7799987792969,96.6800003051758,3240,
8/3/2011,9/1/2012,1,96.7699966430664,,96.1100006103516,2668,
8/3/2011,10/1/2012,1,97.0100021362305,97.1999969482422,96.3600006103516,1981,
8/3/2011,11/1/2012,1,97.25,,96.5899963378906,1010,
8/3/2011,12/1/2012,1,97.5,99,96.8000030517578,28572,
8/3/2011,1/1/2013,1,97.6100006103516,,96.9499969482422,1294,
8/3/2011,2/1/2013,1,97.7099990844727,97.9499969482422,97.0500030517578,251,
8/3/2011,3/1/2013,1,97.8099975585937,98.0400009155273,97.1800003051758,30,
8/3/2011,4/1/2013,1,97.9000015258789,98.120002746582,97.2799987792969,27,
8/3/2011,5/1/2013,1,97.9800033569336,98.1999969482422,97.3600006103516,31,
8/3/2011,6/1/2013,1,98.0500030517578,98.3000030517578,97.6600036621094,1605,
8/3/2011,7/1/2013,1,98.0699996948242,,97.4800033569336,11,
8/3/2011,8/1/2013,1,98.0899963378906,98.3300018310547,97.5199966430664,24,
8/3/2011,9/1/2013,1,98.1399993896484,,97.5999984741211,20,
8/3/2011,10/1/2013,1,98.2399978637695,,97.7200012207031,0,
8/3/2011,11/1/2013,1,98.3899993896484,,,0,
8/3/2011,12/1/2013,1,98.5500030517578,100.120002746582,97.9700012207031,11619,
8/3/2011,1/1/2014,1,98.4700012207031,,,0,
8/3/2011,2/1/2014,1,98.4199981689453,,,0,
8/3/2011,3/1/2014,1,98.379997253418,,,0,
8/3/2011,4/1/2014,1,98.3499984741211,,,0,
8/3/2011,5/1/2014,1,98.3399963378906,,,0,
8/3/2011,6/1/2014,1,98.3399963378906,,,0,
8/3/2011,7/1/2014,1,98.3399963378906,,,0,
8/3/2011,8/1/2014,1,98.3600006103516,,,0,
8/3/2011,9/1/2014,1,98.3899993896484,,,0,
8/3/2011,10/1/2014,1,98.4400024414063,,,0,
8/3/2011,11/1/2014,1,98.4899978637695,,,0,
8/3/2011,12/1/2014,1,98.5500030517578,100.279998779297,98.1100006103516,3675,
8/3/2011,1/1/2015,1,98.4599990844727,,,0,
8/3/2011,2/1/2015,1,98.370002746582,,,0,
8/3/2011,3/1/2015,1,98.2900009155273,,,0,
8/3/2011,4/1/2015,1,98.2200012207031,,,0,
8/3/2011,5/1/2015,1,98.1500015258789,,,0,
8/3/2011,6/1/2015,1,98.0800018310547,,,0,
8/3/2011,7/1/2015,1,98.0100021362305,,,0,
8/3/2011,8/1/2015,1,97.9499969482422,,,0,
8/3/2011,9/1/2015,1,97.9000015258789,,,0,
8/3/2011,10/1/2015,1,97.8499984741211,,,0,
8/3/2011,11/1/2015,1,97.8099975585937,,,0,
8/3/2011,12/1/2015,1,97.7699966430664,99.129997253418,97.4100036621094,1555,
8/3/2011,1/1/2016,1,97.6800003051758,,,0,
8/3/2011,2/1/2016,1,97.5899963378906,,,0,
8/3/2011,3/1/2016,1,97.5100021362305,,,0,
8/3/2011,4/1/2016,1,97.4300003051758,,,0,
8/3/2011,5/1/2016,1,97.3499984741211,,,0,
8/3/2011,6/1/2016,1,97.2699966430664,,,0,
8/3/2011,7/1/2016,1,97.1999969482422,,,0,
8/3/2011,8/1/2016,1,97.129997253418,,,0,
8/3/2011,9/1/2016,1,97.0599975585938,,,0,
8/3/2011,10/1/2016,1,97,,,0,
8/3/2011,11/1/2016,1,96.9400024414063,,,0,
8/3/2011,12/1/2016,1,96.8899993896484,97.5899963378906,96.5999984741211,410,
8/3/2011,6/1/2017,1,96.7399978637695,,,0,
8/3/2011,12/1/2017,1,96.5899963378906,98,96.3099975585937,41,
8/3/2011,6/1/2018,1,96.5100021362305,,,0,
8/3/2011,12/1/2018,1,96.4300003051758,98.0699996948242,96,39,
8/3/2011,6/1/2019,1,96.6500015258789,,,0,
8/3/2011,12/1/2019,1,96.879997253418,97.5699996948242,97.1699981689453,8,
8/3/2011,9/1/2011,3,3.01889991760254,3.08929991722107,3.01250004768372,58822,
8/3/2011,10/1/2011,3,3.03180003166199,3.10139989852905,3.02589988708496,17560,
8/3/2011,11/1/2011,3,3.04620003700256,3.10500001907349,3.04290008544922,8587,
8/3/2011,12/1/2011,3,3.06010007858276,3.12870001792908,3.05390000343323,11284,
8/3/2011,1/1/2012,3,3.07349991798401,3.13759994506836,3.06970000267029,3779,
8/3/2011,2/1/2012,3,3.07480001449585,3.12960004806519,3.07500004768372,821,
8/3/2011,3/1/2012,3,3.06579995155334,3.10419988632202,3.07220005989075,412,
8/3/2011,4/1/2012,3,3.04509997367859,3.09669995307922,3.05570006370544,215,
8/3/2011,5/1/2012,3,3.02640008926392,3.03719997406006,3.03489995002747,110,
8/3/2011,6/1/2012,3,3.01760005950928,3.07809996604919,3.01430010795593,836,
8/3/2011,7/1/2012,3,3.02410006523132,3.02999997138977,3.02999997138977,49,
8/3/2011,8/1/2012,3,3.03559994697571,3.03439998626709,3.03439998626709,11,
8/3/2011,9/1/2012,3,3.04710006713867,,,0,
8/3/2011,10/1/2012,3,3.05710005760193,,,0,
8/3/2011,11/1/2012,3,3.06559991836548,,,0,
8/3/2011,12/1/2012,3,3.07310009002686,,3.09039998054504,161,
8/3/2011,1/1/2013,3,3.08109998703003,,,0,
8/3/2011,9/1/2011,4,2.93129992485046,3.01999998092651,2.92199993133545,64138,
8/3/2011,10/1/2011,4,2.80509996414185,2.88540005683899,2.79609990119934,32951,
8/3/2011,11/1/2011,4,2.77789998054504,2.84470009803772,2.77259993553162,12427,
8/3/2011,12/1/2011,4,2.76539993286133,2.84109997749329,2.75789999961853,10604,
8/3/2011,1/1/2012,4,2.76929998397827,2.8429000377655,2.7658998966217,1795,
8/3/2011,2/1/2012,4,2.78259992599487,2.8429000377655,2.7771999835968,625,
8/3/2011,3/1/2012,4,2.80130004882812,2.83500003814697,2.80130004882812,359,
8/3/2011,4/1/2012,4,2.91529989242554,2.91650009155273,2.91389989852905,426,
8/3/2011,5/1/2012,4,2.91709995269775,,,3,
8/3/2011,6/1/2012,4,2.91179990768433,2.93300008773804,2.90799999237061,612,
8/3/2011,7/1/2012,4,2.89479994773865,,,1,
8/3/2011,8/1/2012,4,2.87479996681213,,,29,
8/3/2011,9/1/2012,4,2.85500001907349,,,77,
8/3/2011,10/1/2012,4,2.73900008201599,,,49,
8/3/2011,11/1/2012,4,2.72049999237061,,,0,
8/3/2011,12/1/2012,4,2.71600008010864,,2.7311999797821,162,
8/3/2011,1/1/2013,4,2.72099995613098,,,0,
8/3/2011,2/1/2013,4,2.72950005531311,,,0,
8/3/2011,3/1/2013,4,2.73839998245239,,,0,
8/3/2011,4/1/2013,4,2.83890008926392,,,0,
8/3/2011,5/1/2013,4,2.84579992294312,,,0,
8/3/2011,6/1/2013,4,2.83430004119873,,,0,
8/3/2011,7/1/2013,4,2.81609988212585,,,0,
8/3/2011,8/1/2013,4,2.79789996147156,,,0,
8/3/2011,9/1/2013,4,2.77729988098145,,,0,
8/3/2011,10/1/2013,4,2.66729998588562,,,0,
8/3/2011,11/1/2013,4,2.64759993553162,,,0,
8/3/2011,12/1/2013,4,2.63439989089966,,,0,
8/3/2011,1/1/2014,4,2.63840007781982,,,0,
8/3/2011,2/1/2014,4,2.65089988708496,,,0,
8/3/2011,3/1/2014,4,2.65689992904663,,,0,
8/3/2011,4/1/2014,4,2.75690007209778,,,0,
8/3/2011,5/1/2014,4,2.75939989089966,,,0,
8/3/2011,6/1/2014,4,2.7493999004364,,,0,
8/3/2011,7/1/2014,4,2.73690009117126,,,0,
8/3/2011,8/1/2014,4,2.72690010070801,,,0,
8/4/2011,9/1/2011,1,86.629997253418,92.5899963378906,86.0400009155273,952016,
8/4/2011,10/1/2011,1,87.0400009155273,92.9499969482422,86.4700012207031,131640,
8/4/2011,11/1/2011,1,87.4899978637695,93.2699966430664,86.9400024414063,64144,
8/4/2011,12/1/2011,1,87.9599990844727,93.7900009155274,87.4700012207031,118235,
8/4/2011,1/1/2012,1,88.4300003051758,93.629997253418,88.129997253418,14910,
8/4/2011,2/1/2012,1,88.9000015258789,94.5,88.7900009155274,7071,
8/4/2011,3/1/2012,1,89.379997253418,94.2699966430664,89.1100006103516,8425,
8/4/2011,4/1/2012,1,89.8499984741211,94.7600021362305,89.7300033569336,5792,
8/4/2011,5/1/2012,1,90.3199996948242,95.75,90.0999984741211,6912,
8/4/2011,6/1/2012,1,90.7699966430664,96,90.3399963378906,28475,
8/4/2011,7/1/2012,1,91.1900024414063,96.3199996948242,91.3300018310547,3804,
8/4/2011,8/1/2012,1,91.5199966430664,96.1900024414063,91.0999984741211,2852,
8/4/2011,9/1/2012,1,91.8199996948242,92.9599990844727,91.3300018310547,3005,
8/4/2011,10/1/2012,1,92.0999984741211,93.2300033569336,91.6100006103516,1406,
8/4/2011,11/1/2012,1,92.379997253418,94.1100006103516,91.879997253418,1550,
8/4/2011,12/1/2012,1,92.6699981689453,97.9400024414062,92.1999969482422,45849,
8/4/2011,1/1/2013,1,92.8199996948242,93.9400024414062,92.2900009155273,651,
8/4/2011,2/1/2013,1,92.9700012207031,94.0800018310547,92.4300003051758,1079,
8/4/2011,3/1/2013,1,93.129997253418,94.2099990844727,92.5899963378906,403,
8/4/2011,4/1/2013,1,93.2799987792969,94.3399963378906,92.7200012207031,1058,
8/4/2011,5/1/2013,1,93.4100036621094,94.4599990844727,92.8399963378906,44,
8/4/2011,6/1/2013,1,93.5299987792969,96.75,96.1999969482422,2637,
8/4/2011,7/1/2013,1,93.5999984741211,94.620002746582,93.0199966430664,154,
8/4/2011,8/1/2013,1,93.6600036621094,94.6800003051758,93.0699996948242,106,
8/4/2011,9/1/2013,1,93.75,,93.1800003051758,109,
8/4/2011,10/1/2013,1,93.8899993896484,,93.3099975585938,94,
8/4/2011,11/1/2013,1,94.0800018310547,,93.5100021362305,344,
8/4/2011,12/1/2013,1,94.2799987792969,98.9300003051758,93.629997253418,13109,
8/4/2011,1/1/2014,1,94.2300033569336,,,530,
8/4/2011,2/1/2014,1,94.2099990844727,,,0,
8/4/2011,3/1/2014,1,94.1999969482422,,,0,
8/4/2011,4/1/2014,1,94.1999969482422,,,0,
8/4/2011,5/1/2014,1,94.2200012207031,,,0,
8/4/2011,6/1/2014,1,94.2399978637695,,,350,
8/4/2011,7/1/2014,1,94.2699966430664,,,0,
8/4/2011,8/1/2014,1,94.3199996948242,,,0,
8/4/2011,9/1/2014,1,94.379997253418,,,0,
8/4/2011,10/1/2014,1,94.4599990844727,,98.4000015258789,0,
8/4/2011,11/1/2014,1,94.5400009155273,,,0,
8/4/2011,12/1/2014,1,94.629997253418,98.2399978637695,93.9800033569336,1938,
8/4/2011,1/1/2015,1,94.5500030517578,,98,0,
8/4/2011,2/1/2015,1,94.4800033569336,,,0,
8/4/2011,3/1/2015,1,94.4100036621094,,,0,
8/4/2011,4/1/2015,1,94.3499984741211,,,0,
8/4/2011,5/1/2015,1,94.2900009155273,,,0,
8/4/2011,6/1/2015,1,94.2300033569336,,,0,
8/4/2011,7/1/2015,1,94.1800003051758,,,0,
8/4/2011,8/1/2015,1,94.129997253418,,,0,
8/4/2011,9/1/2015,1,94.0899963378906,,,0,
8/4/2011,10/1/2015,1,94.0500030517578,,,0,
8/4/2011,11/1/2015,1,94.0199966430664,,,0,
8/4/2011,12/1/2015,1,93.9899978637695,97.4899978637695,93.2799987792969,1060,
8/4/2011,1/1/2016,1,93.9199981689453,,,0,
8/4/2011,2/1/2016,1,93.8499984741211,,,0,
8/4/2011,3/1/2016,1,93.7799987792969,,,0,
8/4/2011,4/1/2016,1,93.7099990844727,,,0,
8/4/2011,5/1/2016,1,93.6500015258789,,,0,
8/4/2011,6/1/2016,1,93.5899963378906,,,0,
8/4/2011,7/1/2016,1,93.5299987792969,,,0,
8/4/2011,8/1/2016,1,93.4700012207031,,,0,
8/4/2011,9/1/2016,1,93.4199981689453,,,0,
8/4/2011,10/1/2016,1,93.379997253418,,,0,
8/4/2011,11/1/2016,1,93.3399963378906,,,0,
8/4/2011,12/1/2016,1,93.3000030517578,96.2099990844727,92.4800033569336,669,
8/4/2011,6/1/2017,1,93.2300033569336,,,0,
8/4/2011,12/1/2017,1,93.1699981689453,95.5,92.5899963378906,84,
8/4/2011,6/1/2018,1,93.2200012207031,,,0,
8/4/2011,12/1/2018,1,93.2699966430664,96.5,92.1800003051758,50,
8/4/2011,6/1/2019,1,93.5699996948242,,,0,
8/4/2011,12/1/2019,1,93.870002746582,96.0699996948242,95.5500030517578,5,
8/4/2011,9/1/2011,3,2.89389991760254,3.03749990463257,2.8889000415802,74730,
8/4/2011,10/1/2011,3,2.9047999382019,3.04949998855591,2.89989995956421,28699,
8/4/2011,11/1/2011,3,2.91689991950989,3.06159996986389,2.91249990463257,14844,
8/4/2011,12/1/2011,3,2.92930006980896,3.07200002670288,2.92440009117126,15605,
8/4/2011,1/1/2012,3,2.94160008430481,3.08159995079041,2.93770003318787,7186,
8/4/2011,2/1/2012,3,2.9423999786377,3.08410000801086,2.94169998168945,1733,
8/4/2011,3/1/2012,3,2.93359994888306,3.04699993133545,2.9342999458313,1231,
8/4/2011,4/1/2012,3,2.91409993171692,3.02800011634827,2.91020011901855,546,
8/4/2011,5/1/2012,3,2.89610004425049,3.00500011444092,2.90000009536743,615,
8/4/2011,6/1/2012,3,2.8882999420166,3.02740001678467,2.8882999420166,2210,
8/4/2011,7/1/2012,3,2.89479994773865,2.99000000953674,2.90000009536743,146,
8/4/2011,8/1/2012,3,2.90630006790161,3.01600003242493,2.91569995880127,84,
8/4/2011,9/1/2012,3,2.917799949646,2.9614999294281,2.9300000667572,213,
8/4/2011,10/1/2012,3,2.92779994010925,3.03999996185303,2.94000005722046,18,
8/4/2011,11/1/2012,3,2.93630003929138,2.95000004768372,2.95000004768372,20,
8/4/2011,12/1/2012,3,2.94379997253418,3.0550000667572,2.95449995994568,372,
8/4/2011,1/1/2013,3,2.95180010795593,,,3,
8/4/2011,9/1/2011,4,2.73720002174377,2.94000005722046,2.7279999256134,74674,
8/4/2011,10/1/2011,4,2.62879991531372,2.81329989433289,2.62019991874695,45604,
8/4/2011,11/1/2011,4,2.61199998855591,2.7859001159668,2.60419988632202,22468,
8/4/2011,12/1/2011,4,2.60489988327026,2.76959991455078,2.5961000919342,20403,
8/4/2011,1/1/2012,4,2.60999989509583,2.76979994773865,2.60800004005432,4666,
8/4/2011,2/1/2012,4,2.62389993667603,2.7904999256134,2.62310004234314,2100,
8/4/2011,3/1/2012,4,2.64269995689392,2.75670003890991,2.6438000202179,2129,
8/4/2011,4/1/2012,4,2.76020002365112,2.84089994430542,2.75699996948242,1148,
8/4/2011,5/1/2012,4,2.76320004463196,2.77959990501404,2.77959990501404,201,
8/4/2011,6/1/2012,4,2.75970005989075,2.88790011405945,2.76900005340576,2443,
8/4/2011,7/1/2012,4,2.7435998916626,,,17,
8/4/2011,8/1/2012,4,2.72510004043579,,,25,
8/4/2011,9/1/2012,4,2.70609998703003,,,51,
8/4/2011,10/1/2012,4,2.59260010719299,2.6875,2.6875,331,
8/4/2011,11/1/2012,4,2.57459998130798,,,2,
8/4/2011,12/1/2012,4,2.5725998878479,2.66300010681152,2.57500004768372,1343,
8/4/2011,1/1/2013,4,2.57760000228882,,,0,
8/4/2011,2/1/2013,4,2.58610010147095,,,0,
8/4/2011,3/1/2013,4,2.59500002861023,,,0,
8/4/2011,4/1/2013,4,2.69549989700317,,,0,
8/4/2011,5/1/2013,4,2.70239996910095,,,0,
8/4/2011,6/1/2013,4,2.69090008735657,,,0,
8/4/2011,7/1/2013,4,2.67269992828369,,,0,
8/4/2011,8/1/2013,4,2.65450000762939,,,0,
8/4/2011,9/1/2013,4,2.63389992713928,,,0,
8/4/2011,10/1/2013,4,2.52390003204346,,,0,
8/4/2011,11/1/2013,4,2.50419998168945,,,0,
8/4/2011,12/1/2013,4,2.4909999370575,,,800,
8/4/2011,1/1/2014,4,2.49499988555908,,,0,
8/4/2011,2/1/2014,4,2.5074999332428,,,0,
8/4/2011,3/1/2014,4,2.51349997520447,,,0,
8/4/2011,4/1/2014,4,2.61350011825562,,,0,
8/4/2011,5/1/2014,4,2.6159999370575,,,800,
8/4/2011,6/1/2014,4,2.60599994659424,,,0,
8/4/2011,7/1/2014,4,2.59349989891052,,,0,
8/4/2011,8/1/2014,4,2.58349990844727,,,0,
8/5/2011,9/1/2011,1,86.879997253418,88.3199996948242,82.870002746582,515083,
8/5/2011,10/1/2011,1,87.3000030517578,88.7099990844727,83.3499984741211,147687,
8/5/2011,11/1/2011,1,87.8000030517578,89.0100021362305,83.7900009155274,71554,
8/5/2011,12/1/2011,1,88.2900009155273,89.5999984741211,84.2900009155273,101203,
8/5/2011,1/1/2012,1,88.7799987792969,89.9100036621094,85.8300018310547,16163,
8/5/2011,2/1/2012,1,89.2600021362305,90.379997253418,85.4800033569336,7303,
8/5/2011,3/1/2012,1,89.75,90.879997253418,85.9800033569336,11239,
8/5/2011,4/1/2012,1,90.2399978637695,90.8899993896484,86.4300003051758,5850,
8/5/2011,5/1/2012,1,90.7200012207031,91.2900009155274,87.3499984741211,5774,
8/5/2011,6/1/2012,1,91.1699981689453,92.1399993896484,87.8199996948242,24090,
8/5/2011,7/1/2012,1,91.620002746582,91.8000030517578,88.25,2855,
8/5/2011,8/1/2012,1,91.9800033569336,92.0599975585938,88.1999969482422,2307,
8/5/2011,9/1/2012,1,92.3199996948242,92.9700012207031,89.9100036621094,1500,
8/5/2011,10/1/2012,1,92.629997253418,93.2200012207031,90.2300033569336,897,
8/5/2011,11/1/2012,1,92.9499969482422,93.4899978637695,90.5500030517578,838,
8/5/2011,12/1/2012,1,93.2699966430664,94.2300033569336,89.4000015258789,33697,
8/5/2011,1/1/2013,1,93.4599990844727,93.9599990844727,91.0299987792969,291,
8/5/2011,2/1/2013,1,93.6399993896484,94.120002746582,91.2300033569336,97,
8/5/2011,3/1/2013,1,93.8399963378906,94.2699966430664,91.4700012207031,874,
8/5/2011,4/1/2013,1,94.0400009155274,94.4300003051758,91.6600036621094,217,
8/5/2011,5/1/2013,1,94.2099990844727,94.5500030517578,91.5199966430664,106,
8/5/2011,6/1/2013,1,94.379997253418,94.6100006103516,91.25,2353,
8/5/2011,7/1/2013,1,94.5,94.7399978637695,92.1399993896484,115,
8/5/2011,8/1/2013,1,94.5999984741211,94.8099975585938,92.25,140,
8/5/2011,9/1/2013,1,94.7399978637695,94.870002746582,92.4100036621094,353,
8/5/2011,10/1/2013,1,94.9199981689453,95.0299987792969,92.5800018310547,41,
8/5/2011,11/1/2013,1,95.1399993896484,95.2099990844727,92.8199996948242,43,
8/5/2011,12/1/2013,1,95.370002746582,95.6600036621094,91.4199981689453,14742,
8/5/2011,1/1/2014,1,95.3499984741211,95.4199981689453,,287,
8/5/2011,2/1/2014,1,95.370002746582,,,10,
8/5/2011,3/1/2014,1,95.4000015258789,,,0,
8/5/2011,4/1/2014,1,95.4400024414062,,,0,
8/5/2011,5/1/2014,1,95.5,,,0,
8/5/2011,6/1/2014,1,95.5699996948242,,,350,
8/5/2011,7/1/2014,1,95.6399993896484,,,0,
8/5/2011,8/1/2014,1,95.7300033569336,,,0,
8/5/2011,9/1/2014,1,95.8300018310547,,,0,
8/5/2011,10/1/2014,1,95.9499969482422,,,0,
8/5/2011,11/1/2014,1,96.0699996948242,,,0,
8/5/2011,12/1/2014,1,96.1999969482422,96.1800003051758,93,2248,
8/5/2011,1/1/2015,1,96.1600036621094,,,0,
8/5/2011,2/1/2015,1,96.129997253418,,,0,
8/5/2011,3/1/2015,1,96.0999984741211,,,0,
8/5/2011,4/1/2015,1,96.0699996948242,,,0,
8/5/2011,5/1/2015,1,96.0500030517578,,,0,
8/5/2011,6/1/2015,1,96.0299987792969,95.9000015258789,,0,
8/5/2011,7/1/2015,1,96.0100021362305,,,0,
8/5/2011,8/1/2015,1,95.9899978637695,,,0,
8/5/2011,9/1/2015,1,95.9700012207031,,,0,
8/5/2011,10/1/2015,1,95.9599990844727,,,0,
8/5/2011,11/1/2015,1,95.9499969482422,,,0,
8/5/2011,12/1/2015,1,95.9400024414063,95.9000015258789,92.2799987792969,944,
8/5/2011,1/1/2016,1,95.8899993896484,,,0,
8/5/2011,2/1/2016,1,95.8399963378906,,,0,
8/5/2011,3/1/2016,1,95.7900009155273,,,0,
8/5/2011,4/1/2016,1,95.7399978637695,,,0,
8/5/2011,5/1/2016,1,95.6999969482422,,,0,
8/5/2011,6/1/2016,1,95.6600036621094,,,0,
8/5/2011,7/1/2016,1,95.620002746582,,,0,
8/5/2011,8/1/2016,1,95.5800018310547,,,0,
8/5/2011,9/1/2016,1,95.5500030517578,,,0,
8/5/2011,10/1/2016,1,95.5299987792969,,,0,
8/5/2011,11/1/2016,1,95.5100021362305,,,0,
8/5/2011,12/1/2016,1,95.4899978637695,96,92.2799987792969,427,
8/5/2011,6/1/2017,1,95.4899978637695,,,0,
8/5/2011,12/1/2017,1,95.4899978637695,95.5299987792969,92.620002746582,36,
8/5/2011,6/1/2018,1,95.6399993896484,,,0,
8/5/2011,12/1/2018,1,95.7900009155273,95.4100036621094,92.2300033569336,31,
8/5/2011,6/1/2019,1,96.0899963378906,,,0,
8/5/2011,12/1/2019,1,96.3899993896484,94.7399978637695,,5,
8/5/2011,9/1/2011,3,2.94169998168945,2.96539998054504,2.82719993591309,67161,
8/5/2011,10/1/2011,3,2.95129990577698,2.97499990463257,2.83759999275208,23292,
8/5/2011,11/1/2011,3,2.96309995651245,2.98379993438721,2.84999990463257,13107,
8/5/2011,12/1/2011,3,2.97490000724792,2.99559998512268,2.86470007896423,15281,
8/5/2011,1/1/2012,3,2.98720002174377,2.99180006980896,2.92499995231628,6092,
8/5/2011,2/1/2012,3,2.98749995231628,2.99379992485046,2.88000011444092,3671,
8/5/2011,3/1/2012,3,2.97819995880127,2.98189997673035,2.86999988555908,2052,
8/5/2011,4/1/2012,3,2.958899974823,2.96029996871948,2.8561999797821,769,
8/5/2011,5/1/2012,3,2.94169998168945,2.94280004501343,2.88000011444092,1071,
8/5/2011,6/1/2012,3,2.93530011177063,2.93950009346008,2.84559988975525,2008,
8/5/2011,7/1/2012,3,2.94280004501343,2.94400000572205,2.88100004196167,227,
8/5/2011,8/1/2012,3,2.95479989051819,2.95539999008179,2.89249992370605,271,
8/5/2011,9/1/2012,3,2.96720004081726,2.96709990501404,2.90350008010864,494,
8/5/2011,10/1/2012,3,2.97720003128052,2.97410011291504,2.94000005722046,31,
8/5/2011,11/1/2012,3,2.98519992828369,2.98020005226135,2.94899988174438,50,
8/5/2011,12/1/2012,3,2.99270009994507,2.98970007896423,2.86980009078979,673,
8/5/2011,1/1/2013,3,3.00069999694824,2.99659991264343,,5,
8/5/2011,9/1/2011,4,2.80520009994507,2.82119989395142,2.67600011825562,60781,
8/5/2011,10/1/2011,4,2.68680000305176,2.70420002937317,2.5657000541687,38535,
8/5/2011,11/1/2011,4,2.66639995574951,2.68199992179871,2.58209991455078,17656,
8/5/2011,12/1/2011,4,2.65669989585876,2.67219996452332,2.53520011901855,13777,
8/5/2011,1/1/2012,4,2.66170001029968,2.66409993171692,2.5699999332428,3198,
8/5/2011,2/1/2012,4,2.67549991607666,2.68880009651184,2.58369994163513,708,
8/5/2011,3/1/2012,4,2.69300007820129,2.69409990310669,2.64120006561279,630,
8/5/2011,4/1/2012,4,2.81150007247925,2.81030011177063,2.74000000953674,542,
8/5/2011,5/1/2012,4,2.81469988822937,2.81299996376038,2.80679988861084,168,
8/5/2011,6/1/2012,4,2.81139993667603,2.8125,2.75600004196167,635,
8/5/2011,7/1/2012,4,2.79469990730286,2.7943000793457,,149,
8/5/2011,8/1/2012,4,2.77749991416931,2.77559995651245,,79,
8/5/2011,9/1/2012,4,2.75869989395142,2.75570011138916,,54,
8/5/2011,10/1/2012,4,2.64569997787476,2.64120006561279,,436,
8/5/2011,11/1/2012,4,2.62739992141724,2.62299990653992,,32,
8/5/2011,12/1/2012,4,2.62389993667603,2.62190008163452,2.56500005722046,397,
8/5/2011,1/1/2013,4,2.62890005111694,,,0,
8/5/2011,2/1/2013,4,2.63739991188049,,,0,
8/5/2011,3/1/2013,4,2.64630007743835,,,0,
8/5/2011,4/1/2013,4,2.7467999458313,,,0,
8/5/2011,5/1/2013,4,2.75370001792908,,,0,
8/5/2011,6/1/2013,4,2.74219989776611,,,0,
8/5/2011,7/1/2013,4,2.72399997711182,,,0,
8/5/2011,8/1/2013,4,2.70580005645752,,,0,
8/5/2011,9/1/2013,4,2.68519997596741,,,0,
8/5/2011,10/1/2013,4,2.57520008087158,,,0,
8/5/2011,11/1/2013,4,2.55550003051758,,,0,
8/5/2011,12/1/2013,4,2.54229998588562,2.53290009498596,,800,
8/5/2011,1/1/2014,4,2.54629993438721,,,0,
8/5/2011,2/1/2014,4,2.55879998207092,,,0,
8/5/2011,3/1/2014,4,2.56480002403259,,,0,
8/5/2011,4/1/2014,4,2.66479992866516,,,0,
8/5/2011,5/1/2014,4,2.66729998588562,,,800,
8/5/2011,6/1/2014,4,2.65729999542236,,,0,
8/5/2011,7/1/2014,4,2.64479994773865,,,0,
8/5/2011,8/1/2014,4,2.63479995727539,,,0,
8/8/2011,9/1/2011,1,81.3099975585937,85.7300033569336,80.1699981689453,523575,
8/8/2011,10/1/2011,1,81.6999969482422,86,80.5899963378906,141017,
8/8/2011,11/1/2011,1,82.1999969482422,86.0599975585938,81.0899963378906,67690,
8/8/2011,12/1/2011,1,82.6999969482422,86.4499969482422,81.5999984741211,87932,
8/8/2011,1/1/2012,1,83.2200012207031,86.5999984741211,82.2799987792969,15834,
8/8/2011,2/1/2012,1,83.7300033569336,87.0500030517578,83.0100021362305,8208,
8/8/2011,3/1/2012,1,84.2399978637695,87.6500015258789,83.1800003051758,9544,
8/8/2011,4/1/2012,1,84.7699966430664,87.6600036621094,83.9400024414062,5489,
8/8/2011,5/1/2012,1,85.2600021362305,87.9400024414062,84.3600006103516,3849,
8/8/2011,6/1/2012,1,85.7399978637695,89.0500030517578,84.8499984741211,22824,
8/8/2011,7/1/2012,1,86.2099990844727,88.9499969482422,85.25,4231,
8/8/2011,8/1/2012,1,86.5999984741211,89.6800003051758,86.4400024414062,1983,
8/8/2011,9/1/2012,1,86.9599990844727,89.1800003051758,86,2354,
8/8/2011,10/1/2012,1,87.2900009155273,,87.1500015258789,832,
8/8/2011,11/1/2012,1,87.629997253418,,87.4800033569336,629,
8/8/2011,12/1/2012,1,87.9700012207031,92,86.9100036621094,32669,
8/8/2011,1/1/2013,1,88.2099990844727,90.4400024414062,88.0800018310547,169,
8/8/2011,2/1/2013,1,88.4400024414063,,88.2600021362305,365,
8/8/2011,3/1/2013,1,88.6800003051758,,88.5199966430664,680,
8/8/2011,4/1/2013,1,88.9199981689453,,88.7699966430664,47,
8/8/2011,5/1/2013,1,89.1399993896484,,88.9899978637695,248,
8/8/2011,6/1/2013,1,89.3600006103516,91.1500015258789,89.0299987792969,1263,
8/8/2011,7/1/2013,1,89.5199966430664,91.6800003051758,89.379997253418,41,
8/8/2011,8/1/2013,1,89.6600036621094,,89.5199966430664,29,
8/8/2011,9/1/2013,1,89.8399963378906,,89.7200012207031,2,
8/8/2011,10/1/2013,1,90.0599975585937,,89.9400024414063,2,
8/8/2011,11/1/2013,1,90.3199996948242,,90.2099990844727,2,
8/8/2011,12/1/2013,1,90.5899963378906,93.7399978637695,89.5899963378906,13335,
8/8/2011,1/1/2014,1,90.620002746582,,93.6900024414063,21,
8/8/2011,2/1/2014,1,90.6999969482422,,,1,
8/8/2011,3/1/2014,1,90.8000030517578,,,1,
8/8/2011,4/1/2014,1,90.9000015258789,,,1,
8/8/2011,5/1/2014,1,91.0100021362305,,,1,
8/8/2011,6/1/2014,1,91.129997253418,,92,16,
8/8/2011,7/1/2014,1,91.2600021362305,,,1,
8/8/2011,8/1/2014,1,91.4100036621094,,,1,
8/8/2011,9/1/2014,1,91.5699996948242,,,1,
8/8/2011,10/1/2014,1,91.75,,,1,
8/8/2011,11/1/2014,1,91.9300003051758,,,1,
8/8/2011,12/1/2014,1,92.120002746582,94.1900024414062,91.0100021362305,2629,
8/8/2011,1/1/2015,1,92.129997253418,,,0,
8/8/2011,2/1/2015,1,92.1500015258789,,,0,
8/8/2011,3/1/2015,1,92.1699981689453,,,0,
8/8/2011,4/1/2015,1,92.1900024414063,,96,0,
8/8/2011,5/1/2015,1,92.2200012207031,,,0,
8/8/2011,6/1/2015,1,92.25,,,0,
8/8/2011,7/1/2015,1,92.2600021362305,,,0,
8/8/2011,8/1/2015,1,92.2699966430664,,,0,
8/8/2011,9/1/2015,1,92.2799987792969,,,0,
8/8/2011,10/1/2015,1,92.3000030517578,,,0,
8/8/2011,11/1/2015,1,92.3199996948242,,,0,
8/8/2011,12/1/2015,1,92.3399963378906,94.1100006103516,91.2799987792969,785,
8/8/2011,1/1/2016,1,92.3099975585938,,,0,
8/8/2011,2/1/2016,1,92.2799987792969,,,0,
8/8/2011,3/1/2016,1,92.2600021362305,,,0,
8/8/2011,4/1/2016,1,92.2399978637695,,,0,
8/8/2011,5/1/2016,1,92.2200012207031,,,0,
8/8/2011,6/1/2016,1,92.2099990844727,,,0,
8/8/2011,7/1/2016,1,92.1999969482422,,,0,
8/8/2011,8/1/2016,1,92.1900024414063,,,0,
8/8/2011,9/1/2016,1,92.1800003051758,,,0,
8/8/2011,10/1/2016,1,92.1800003051758,,,0,
8/8/2011,11/1/2016,1,92.1900024414063,,,0,
8/8/2011,12/1/2016,1,92.1999969482422,94,90.4800033569336,700,
8/8/2011,6/1/2017,1,92.1699981689453,,,0,
8/8/2011,12/1/2017,1,92.1500015258789,94.1699981689453,90,253,
8/8/2011,6/1/2018,1,92.3000030517578,,,0,
8/8/2011,12/1/2018,1,92.4499969482422,92.2099990844727,92.2099990844727,1,
8/8/2011,6/1/2019,1,92.75,,,0,
8/8/2011,12/1/2019,1,93.0500030517578,,96.1999969482422,0,
8/8/2011,9/1/2011,3,2.80170011520386,2.93499994277954,2.78299999237061,69297,
8/8/2011,10/1/2011,3,2.81139993667603,2.93799996376038,2.79349994659424,23320,
8/8/2011,11/1/2011,3,2.82410001754761,2.91170001029968,2.80879998207092,12694,
8/8/2011,12/1/2011,3,2.8364999294281,2.93740010261536,2.8199999332428,19860,
8/8/2011,1/1/2012,3,2.84980010986328,2.93099999427795,2.83439993858337,7926,
8/8/2011,2/1/2012,3,2.85089993476868,2.93889999389648,2.83579993247986,2204,
8/8/2011,3/1/2012,3,2.84299993515015,2.92239999771118,2.82809996604919,2671,
8/8/2011,4/1/2012,3,2.82470011711121,2.90409994125366,2.81940007209778,1232,
8/8/2011,5/1/2012,3,2.80850005149841,2.89339995384216,2.79999995231628,1927,
8/8/2011,6/1/2012,3,2.80369997024536,2.91950011253357,2.77999997138977,4693,
8/8/2011,7/1/2012,3,2.81369996070862,2.89759993553162,2.79999995231628,519,
8/8/2011,8/1/2012,3,2.82719993591309,2.90000009536743,2.82750010490417,568,
8/8/2011,9/1/2012,3,2.84069991111755,2.91000008583069,2.83699989318848,272,
8/8/2011,10/1/2012,3,2.85120010375977,2.92000007629395,2.84999990463257,112,
8/8/2011,11/1/2012,3,2.85920000076294,2.9300000667572,2.84999990463257,134,
8/8/2011,12/1/2012,3,2.86669993400574,2.94000005722046,2.86649990081787,1099,
8/8/2011,1/1/2013,3,2.87569999694824,2.95000004768372,2.89010000228882,57,
8/8/2011,9/1/2011,4,2.69160008430481,2.80299997329712,2.66810011863708,56522,
8/8/2011,10/1/2011,4,2.55150008201599,2.68950009346008,2.53029990196228,36908,
8/8/2011,11/1/2011,4,2.52649998664856,2.61310005187988,2.50780010223389,16373,
8/8/2011,12/1/2011,4,2.51539993286133,2.61179995536804,2.49499988555908,11292,
8/8/2011,1/1/2012,4,2.51950001716614,2.60139989852905,2.51309990882874,2464,
8/8/2011,2/1/2012,4,2.53299999237061,2.61719989776611,2.51719999313354,665,
8/8/2011,3/1/2012,4,2.55029988288879,2.62400007247925,2.54390001296997,657,
8/8/2011,4/1/2012,4,2.67120003700256,2.65779995918274,2.65429997444153,505,
8/8/2011,5/1/2012,4,2.67479991912842,2.75500011444092,2.66050004959106,427,
8/8/2011,6/1/2012,4,2.67289996147156,2.74839997291565,2.65899991989136,1223,
8/8/2011,7/1/2012,4,2.65689992904663,2.66000008583069,2.64450001716614,58,
8/8/2011,8/1/2012,4,2.63989996910095,2.71189999580383,2.64170002937317,28,
8/8/2011,9/1/2012,4,2.6224000453949,,,13,
8/8/2011,10/1/2012,4,2.51040005683899,,2.60750007629395,0,
8/8/2011,11/1/2012,4,2.49340009689331,,,2,
8/8/2011,12/1/2012,4,2.49119997024536,2.57279992103577,2.48429989814758,257,
8/8/2011,1/1/2013,4,2.49620008468628,2.53999996185303,2.53999996185303,2,
8/8/2011,2/1/2013,4,2.50469994544983,,,0,
8/8/2011,3/1/2013,4,2.51360011100769,,,0,
8/8/2011,4/1/2013,4,2.61409997940063,,,0,
8/8/2011,5/1/2013,4,2.62100005149841,,,0,
8/8/2011,6/1/2013,4,2.60949993133545,,,0,
8/8/2011,7/1/2013,4,2.59130001068115,,,0,
8/8/2011,8/1/2013,4,2.57310009002686,,,0,
8/8/2011,9/1/2013,4,2.55250000953674,,,0,
8/8/2011,10/1/2013,4,2.44250011444092,,,0,
8/8/2011,11/1/2013,4,2.42280006408691,,,0,
8/8/2011,12/1/2013,4,2.40960001945496,,,0,
8/8/2011,1/1/2014,4,2.41359996795654,,,0,
8/8/2011,2/1/2014,4,2.42610001564026,,,0,
8/8/2011,3/1/2014,4,2.43210005760193,,,0,
8/8/2011,4/1/2014,4,2.5320999622345,,,0,
8/8/2011,5/1/2014,4,2.53460001945496,,,0,
8/8/2011,6/1/2014,4,2.5246000289917,,,0,
8/8/2011,7/1/2014,4,2.51209998130798,,,0,
8/8/2011,8/1/2014,4,2.50209999084473,,,0,
8/9/2011,9/1/2011,1,79.3000030517578,83.0500030517578,75.7099990844727,605685,
8/9/2011,10/1/2011,1,79.6699981689453,83.4100036621094,76.1500015258789,170694,
8/9/2011,11/1/2011,1,80.1399993896484,83.879997253418,76.6100006103516,72492,
8/9/2011,12/1/2011,1,80.6100006103516,84.3499984741211,77.120002746582,106225,
8/9/2011,1/1/2012,1,81.1100006103516,84.75,77.8399963378906,17882,
8/9/2011,2/1/2012,1,81.5800018310547,84.8300018310547,78.5899963378906,7540,
8/9/2011,3/1/2012,1,82.0599975585938,85.3000030517578,79.1100006103516,10772,
8/9/2011,4/1/2012,1,82.5500030517578,86,79.9100036621094,4443,
8/9/2011,5/1/2012,1,83.0299987792969,86.4899978637695,80.9499969482422,3593,
8/9/2011,6/1/2012,1,83.4800033569336,87.0699996948242,80.7699966430664,21097,
8/9/2011,7/1/2012,1,83.9199981689453,87.0100021362305,81.870002746582,1423,
8/9/2011,8/1/2012,1,84.2799987792969,87.5699996948242,81.9899978637695,1216,
8/9/2011,9/1/2012,1,84.620002746582,87.9199981689453,83.0800018310547,1612,
8/9/2011,10/1/2012,1,84.9300003051758,88.2200012207031,83.379997253418,929,
8/9/2011,11/1/2012,1,85.25,88.5400009155273,83.7099990844727,669,
8/9/2011,12/1/2012,1,85.5800018310547,89.25,82.5999984741211,32057,
8/9/2011,1/1/2013,1,85.8099975585938,89.0999984741211,84.2900009155273,888,
8/9/2011,2/1/2013,1,86.0400009155273,89.3099975585938,84.5400009155273,215,
8/9/2011,3/1/2013,1,86.2799987792969,89.5199966430664,84.7900009155273,372,
8/9/2011,4/1/2013,1,86.5199966430664,89.7300033569336,85.0400009155274,61,
8/9/2011,5/1/2013,1,86.75,89.9300003051758,85.2699966430664,28,
8/9/2011,6/1/2013,1,86.9700012207031,89.8399963378906,85.5500030517578,894,
8/9/2011,7/1/2013,1,87.129997253418,90.2799987792969,85.6999969482422,121,
8/9/2011,8/1/2013,1,87.2699966430664,90.3899993896484,85.879997253418,71,
8/9/2011,9/1/2013,1,87.4499969482422,90.5500030517578,86.1100006103516,602,
8/9/2011,10/1/2013,1,87.6800003051758,90.7600021362305,86.370002746582,3,
8/9/2011,11/1/2013,1,87.9400024414062,90.9899978637695,86.6600036621094,5,
8/9/2011,12/1/2013,1,88.2200012207031,91.9100036621094,86.25,10706,
8/9/2011,1/1/2014,1,88.2600021362305,,,21,
8/9/2011,2/1/2014,1,88.3499984741211,,,1,
8/9/2011,3/1/2014,1,88.4599990844727,,,1,
8/9/2011,4/1/2014,1,88.5800018310547,,,1,
8/9/2011,5/1/2014,1,88.7099990844727,,,1,
8/9/2011,6/1/2014,1,88.8399963378906,92,92,311,
8/9/2011,7/1/2014,1,88.9800033569336,,,1,
8/9/2011,8/1/2014,1,89.1399993896484,,,1,
8/9/2011,9/1/2014,1,89.3199996948242,,,1,
8/9/2011,10/1/2014,1,89.5100021362305,,,1,
8/9/2011,11/1/2014,1,89.7099990844727,,,1,
8/9/2011,12/1/2014,1,89.9100036621094,93.5,88.6500015258789,3148,
8/9/2011,1/1/2015,1,89.9700012207031,,,0,
8/9/2011,2/1/2015,1,90.0400009155274,,,0,
8/9/2011,3/1/2015,1,90.1100006103516,,,0,
8/9/2011,4/1/2015,1,90.1800003051758,,,0,
8/9/2011,5/1/2015,1,90.2600021362305,,,0,
8/9/2011,6/1/2015,1,90.3399963378906,,,30,
8/9/2011,7/1/2015,1,90.370002746582,,,0,
8/9/2011,8/1/2015,1,90.4000015258789,,,0,
8/9/2011,9/1/2015,1,90.4400024414062,,,0,
8/9/2011,10/1/2015,1,90.4800033569336,,,0,
8/9/2011,11/1/2015,1,90.5199966430664,,,0,
8/9/2011,12/1/2015,1,90.5599975585938,93.5299987792969,89.379997253418,1658,
8/9/2011,1/1/2016,1,90.5500030517578,,,0,
8/9/2011,2/1/2016,1,90.5400009155273,,,0,
8/9/2011,3/1/2016,1,90.5400009155273,,,0,
8/9/2011,4/1/2016,1,90.5400009155273,,,0,
8/9/2011,5/1/2016,1,90.5400009155273,,,0,
8/9/2011,6/1/2016,1,90.5500030517578,,,0,
8/9/2011,7/1/2016,1,90.5599975585938,,,0,
8/9/2011,8/1/2016,1,90.5699996948242,,,0,
8/9/2011,9/1/2016,1,90.5800018310547,,,0,
8/9/2011,10/1/2016,1,90.5999984741211,,,0,
8/9/2011,11/1/2016,1,90.629997253418,,,0,
8/9/2011,12/1/2016,1,90.6600036621094,93.379997253418,88.9800033569336,561,
8/9/2011,6/1/2017,1,90.6699981689453,,,0,
8/9/2011,12/1/2017,1,90.6800003051758,92.8499984741211,90.0599975585937,129,
8/9/2011,6/1/2018,1,90.8300018310547,,,0,
8/9/2011,12/1/2018,1,90.9800033569336,92.7099990844727,90.7600021362305,41,
8/9/2011,6/1/2019,1,91.2799987792969,,,0,
8/9/2011,12/1/2019,1,91.5800018310547,,90.0699996948242,0,
8/9/2011,9/1/2011,3,2.76480007171631,2.85739994049072,2.70199990272522,79165,
8/9/2011,10/1/2011,3,2.77629995346069,2.86669993400574,2.71539998054504,29962,
8/9/2011,11/1/2011,3,2.79029989242554,2.87719988822937,2.73250007629395,17369,
8/9/2011,12/1/2011,3,2.80369997024536,2.89039993286133,2.7393000125885,19270,
8/9/2011,1/1/2012,3,2.8173999786377,2.90089988708496,2.75999999046326,6078,
8/9/2011,2/1/2012,3,2.81929993629456,2.89070010185242,2.75999999046326,1296,
8/9/2011,3/1/2012,3,2.81229996681213,2.87310004234314,2.75999999046326,1021,
8/9/2011,4/1/2012,3,2.79489994049072,2.84999990463257,2.75999999046326,1279,
8/9/2011,5/1/2012,3,2.77920007705688,2.83509993553162,2.75999999046326,730,
8/9/2011,6/1/2012,3,2.77439999580383,2.833899974823,2.73760008811951,2813,
8/9/2011,7/1/2012,3,2.78609991073608,2.84450006484985,2.75999999046326,310,
8/9/2011,8/1/2012,3,2.80060005187988,2.85470008850098,2.75999999046326,272,
8/9/2011,9/1/2012,3,2.81489992141724,2.85999989509583,2.75999999046326,241,
8/9/2011,10/1/2012,3,2.82590007781982,2.8659999370575,2.79999995231628,132,
8/9/2011,11/1/2012,3,2.833899974823,2.83349990844727,2.83349990844727,87,
8/9/2011,12/1/2012,3,2.84089994430542,2.89610004425049,2.81220006942749,593,
8/9/2011,1/1/2013,3,2.8503999710083,2.84999990463257,2.84999990463257,53,
8/9/2011,9/1/2011,4,2.66759991645813,2.76060009002686,2.5854001045227,58176,
8/9/2011,10/1/2011,4,2.52080011367798,2.6149001121521,2.44770002365112,36513,
8/9/2011,11/1/2011,4,2.49480009078979,2.58739995956421,2.44230008125305,16571,
8/9/2011,12/1/2011,4,2.48559999465942,2.57450008392334,2.41100001335144,12856,
8/9/2011,1/1/2012,4,2.49029994010925,2.55329990386963,2.46919989585876,3211,
8/9/2011,2/1/2012,4,2.50379991531372,2.58419990539551,2.47009992599487,774,
8/9/2011,3/1/2012,4,2.52110004425049,2.58240008354187,2.55299997329712,962,
8/9/2011,4/1/2012,4,2.64330005645752,2.70499992370605,2.59999990463257,490,
8/9/2011,5/1/2012,4,2.64730000495911,2.72239995002747,2.66000008583069,748,
8/9/2011,6/1/2012,4,2.64389991760254,2.69860005378723,2.59200000762939,1042,
8/9/2011,7/1/2012,4,2.62840008735657,2.67750000953674,2.625,89,
8/9/2011,8/1/2012,4,2.61190009117126,,,50,
8/9/2011,9/1/2012,4,2.59489989280701,,,4,
8/9/2011,10/1/2012,4,2.48189997673035,,,102,
8/9/2011,11/1/2012,4,2.46339988708496,,,8,
8/9/2011,12/1/2012,4,2.46090006828308,2.53539991378784,2.43099999427795,421,
8/9/2011,1/1/2013,4,2.46589994430542,,,2,
8/9/2011,2/1/2013,4,2.47440004348755,,,0,
8/9/2011,3/1/2013,4,2.48340010643005,,,0,
8/9/2011,4/1/2013,4,2.59089994430542,,,0,
8/9/2011,5/1/2013,4,2.5978000164032,,,0,
8/9/2011,6/1/2013,4,2.58629989624023,,,0,
8/9/2011,7/1/2013,4,2.56809997558594,,,0,
8/9/2011,8/1/2013,4,2.54990005493164,,,0,
8/9/2011,9/1/2013,4,2.52929997444153,,,0,
8/9/2011,10/1/2013,4,2.4193000793457,,,0,
8/9/2011,11/1/2013,4,2.3996000289917,,,0,
8/9/2011,12/1/2013,4,2.38639998435974,,,0,
8/9/2011,1/1/2014,4,2.39039993286133,,,0,
8/9/2011,2/1/2014,4,2.40289998054504,,,0,
8/9/2011,3/1/2014,4,2.40890002250671,,,0,
8/9/2011,4/1/2014,4,2.50889992713928,,,0,
8/9/2011,5/1/2014,4,2.51139998435974,,,0,
8/9/2011,6/1/2014,4,2.50139999389648,,,0,
8/9/2011,7/1/2014,4,2.48889994621277,,,0,
8/9/2011,8/1/2014,4,2.47889995574951,,,0,
8/10/2011,9/1/2011,1,82.8899993896484,83.1399993896484,79.5299987792969,992220,
8/10/2011,10/1/2011,1,83.25,83.4599990844727,79.9000015258789,151518,
8/10/2011,11/1/2011,1,83.7099990844727,83.9199981689453,80.3399963378906,71144,
8/10/2011,12/1/2011,1,84.1399993896484,84.3499984741211,80.8000030517578,115505,
8/10/2011,1/1/2012,1,84.5800018310547,84.7900009155273,81.5500030517578,18119,
8/10/2011,2/1/2012,1,84.9899978637695,85.1900024414062,81.9599990844727,7157,
8/10/2011,3/1/2012,1,85.4000015258789,85.5999984741211,82.1500015258789,10237,
8/10/2011,4/1/2012,1,85.8199996948242,86.0100021362305,83.0400009155273,6215,
8/10/2011,5/1/2012,1,86.2200012207031,86.0400009155273,83.5899963378906,4171,
8/10/2011,6/1/2012,1,86.5899963378906,86.7900009155273,83.4300003051758,20155,
8/10/2011,7/1/2012,1,86.9499969482422,87.0999984741211,84.25,2169,
8/10/2011,8/1/2012,1,87.2399978637695,87.2099990844727,85.3899993896484,864,
8/10/2011,9/1/2012,1,87.5100021362305,87.620002746582,84.5299987792969,1172,
8/10/2011,10/1/2012,1,87.75,87.8600006103516,84.8000030517578,341,
8/10/2011,11/1/2012,1,88.0100021362305,88.1100006103516,85.0699996948242,236,
8/10/2011,12/1/2012,1,88.2799987792969,88.5199966430664,85.3000030517578,34363,
8/10/2011,1/1/2013,1,88.4599990844727,88.5699996948242,85.5500030517578,287,
8/10/2011,2/1/2013,1,88.6399993896484,88.75,85.7699966430664,265,
8/10/2011,3/1/2013,1,88.8300018310547,88.9199981689453,86,207,
8/10/2011,4/1/2013,1,89.0199966430664,89.1100006103516,86.2200012207031,94,
8/10/2011,5/1/2013,1,89.1999969482422,89.2799987792969,86.4300003051758,75,
8/10/2011,6/1/2013,1,89.370002746582,88.879997253418,88.879997253418,1420,
8/10/2011,7/1/2013,1,89.4800033569336,89.5500030517578,86.7900009155273,169,
8/10/2011,8/1/2013,1,89.5699996948242,89.6399993896484,86.9199981689453,165,
8/10/2011,9/1/2013,1,89.6999969482422,89.7399978637695,87.1100006103516,38,
8/10/2011,10/1/2013,1,89.879997253418,89.9199981689453,87.3300018310547,63,
8/10/2011,11/1/2013,1,90.0899963378906,90.129997253418,87.5899963378906,137,
8/10/2011,12/1/2013,1,90.3199996948242,90.870002746582,87.7799987792969,13767,
8/10/2011,1/1/2014,1,90.3099975585937,,,0,
8/10/2011,2/1/2014,1,90.3499984741211,,,0,
8/10/2011,3/1/2014,1,90.4100036621094,,,0,
8/10/2011,4/1/2014,1,90.4700012207031,,,0,
8/10/2011,5/1/2014,1,90.5400009155273,,,0,
8/10/2011,6/1/2014,1,90.620002746582,,,712,
8/10/2011,7/1/2014,1,90.6999969482422,,,0,
8/10/2011,8/1/2014,1,90.8000030517578,,,0,
8/10/2011,9/1/2014,1,90.9199981689453,,,0,
8/10/2011,10/1/2014,1,91.0500030517578,,,0,
8/10/2011,11/1/2014,1,91.1900024414063,,,0,
8/10/2011,12/1/2014,1,91.3300018310547,92.120002746582,89.6800003051758,4862,
8/10/2011,1/1/2015,1,91.3499984741211,,,0,
8/10/2011,2/1/2015,1,91.370002746582,,,0,
8/10/2011,3/1/2015,1,91.3899993896484,,,0,
8/10/2011,4/1/2015,1,91.4199981689453,,,0,
8/10/2011,5/1/2015,1,91.4499969482422,,,0,
8/10/2011,6/1/2015,1,91.4800033569336,,,430,
8/10/2011,7/1/2015,1,91.4899978637695,,,0,
8/10/2011,8/1/2015,1,91.5,,,0,
8/10/2011,9/1/2015,1,91.5199966430664,,,0,
8/10/2011,10/1/2015,1,91.5400009155274,,,0,
8/10/2011,11/1/2015,1,91.5599975585937,,,0,
8/10/2011,12/1/2015,1,91.5800018310547,92.5999984741211,90.5699996948242,1770,
8/10/2011,1/1/2016,1,91.5599975585937,,,0,
8/10/2011,2/1/2016,1,91.5500030517578,,,0,
8/10/2011,3/1/2016,1,91.5400009155274,,,0,
8/10/2011,4/1/2016,1,91.5299987792969,,,0,
8/10/2011,5/1/2016,1,91.5199966430664,,,0,
8/10/2011,6/1/2016,1,91.5199966430664,,,0,
8/10/2011,7/1/2016,1,91.5199966430664,,,0,
8/10/2011,8/1/2016,1,91.5199966430664,,,0,
8/10/2011,9/1/2016,1,91.5299987792969,,,0,
8/10/2011,10/1/2016,1,91.5400009155274,,,0,
8/10/2011,11/1/2016,1,91.5599975585937,,,0,
8/10/2011,12/1/2016,1,91.5800018310547,92.2699966430664,90.75,969,
8/10/2011,6/1/2017,1,91.5899963378906,,,0,
8/10/2011,12/1/2017,1,91.5999984741211,92.2399978637695,90.7799987792969,828,
8/10/2011,6/1/2018,1,91.75,,,0,
8/10/2011,12/1/2018,1,91.9000015258789,92.1100006103516,91.1699981689453,4,
8/10/2011,6/1/2019,1,92.1999969482422,,,0,
8/10/2011,12/1/2019,1,92.5,,,0,
8/10/2011,9/1/2011,3,2.86529994010925,2.88380002975464,2.79349994659424,78440,
8/10/2011,10/1/2011,3,2.87509989738464,2.89289999008179,2.80879998207092,33993,
8/10/2011,11/1/2011,3,2.8863000869751,2.89849996566772,2.82220005989075,15651,
8/10/2011,12/1/2011,3,2.8970000743866,2.91310000419617,2.83380007743835,22245,
8/10/2011,1/1/2012,3,2.90829992294312,2.9128999710083,2.85409998893738,9778,
8/10/2011,2/1/2012,3,2.90790009498596,2.91370010375977,2.85599994659424,1953,
8/10/2011,3/1/2012,3,2.89919996261597,2.90779995918274,2.84859991073608,1848,
8/10/2011,4/1/2012,3,2.88100004196167,2.89800000190735,2.82999992370605,578,
8/10/2011,5/1/2012,3,2.86400008201599,2.86999988555908,2.81220006942749,677,
8/10/2011,6/1/2012,3,2.85719990730286,2.86139988899231,2.79909992218018,3550,
8/10/2011,7/1/2012,3,2.86820006370544,2.84369993209839,2.82179999351501,433,
8/10/2011,8/1/2012,3,2.88170003890991,2.85820007324219,2.83660006523132,196,
8/10/2011,9/1/2012,3,2.89549994468689,2.87319993972778,2.8478000164032,168,
8/10/2011,10/1/2012,3,2.90619993209839,,,48,
8/10/2011,11/1/2012,3,2.91370010375977,,,64,
8/10/2011,12/1/2012,3,2.92020010948181,2.9128999710083,2.86500000953674,586,
8/10/2011,1/1/2013,3,2.92919993400574,,,37,
8/10/2011,9/1/2011,4,2.78250002861023,2.78839993476868,2.68339991569519,69458,
8/10/2011,10/1/2011,4,2.63120007514954,2.63619995117187,2.54089999198914,47274,
8/10/2011,11/1/2011,4,2.60220003128052,2.60770010948181,2.51760005950928,22056,
8/10/2011,12/1/2011,4,2.59019994735718,2.59619998931885,2.50920009613037,16235,
8/10/2011,1/1/2012,4,2.5945999622345,2.59940004348755,2.51440000534058,5515,
8/10/2011,2/1/2012,4,2.60759997367859,2.61330008506775,2.53250002861023,1013,
8/10/2011,3/1/2012,4,2.62409996986389,2.58680009841919,2.56850004196167,1138,
8/10/2011,4/1/2012,4,2.74390006065369,2.71849989891052,2.69180011749268,718,
8/10/2011,5/1/2012,4,2.74780011177063,2.70000004768372,2.70000004768372,372,
8/10/2011,6/1/2012,4,2.74279999732971,2.75119996070862,2.67309999465942,1359,
8/10/2011,7/1/2012,4,2.72679996490479,2.68470001220703,2.68319988250732,69,
8/10/2011,8/1/2012,4,2.70989990234375,2.66910004615784,2.65079998970032,34,
8/10/2011,9/1/2012,4,2.69190001487732,,,39,
8/10/2011,10/1/2012,4,2.5764000415802,,,5,
8/10/2011,11/1/2012,4,2.55539989471436,,,6,
8/10/2011,12/1/2012,4,2.54990005493164,2.55999994277954,2.50079989433289,162,
8/10/2011,1/1/2013,4,2.55489993095398,,,0,
8/10/2011,2/1/2013,4,2.56340003013611,,,0,
8/10/2011,3/1/2013,4,2.57240009307861,,,0,
8/10/2011,4/1/2013,4,2.67989993095398,,,0,
8/10/2011,5/1/2013,4,2.68680000305176,,,0,
8/10/2011,6/1/2013,4,2.67529988288879,,,0,
8/10/2011,7/1/2013,4,2.6570999622345,,,0,
8/10/2011,8/1/2013,4,2.6389000415802,,,0,
8/10/2011,9/1/2013,4,2.61829996109009,,,0,
8/10/2011,10/1/2013,4,2.50830006599426,,,0,
8/10/2011,11/1/2013,4,2.48860001564026,,,0,
8/10/2011,12/1/2013,4,2.4753999710083,,,0,
8/10/2011,1/1/2014,4,2.47939991950989,,,0,
8/10/2011,2/1/2014,4,2.4918999671936,,,0,
8/10/2011,3/1/2014,4,2.49790000915527,,,0,
8/10/2011,4/1/2014,4,2.59789991378784,,,0,
8/10/2011,5/1/2014,4,2.6003999710083,,,0,
8/10/2011,6/1/2014,4,2.59039998054504,,,0,
8/10/2011,7/1/2014,4,2.57789993286133,,,0,
8/10/2011,8/1/2014,4,2.56789994239807,,,0,
8/11/2011,9/1/2011,1,85.7200012207031,85.9700012207031,81.0299987792969,501045,
8/11/2011,10/1/2011,1,86.0400009155273,86.2900009155274,81.4000015258789,173873,
8/11/2011,11/1/2011,1,86.4300003051758,86.6600036621094,81.879997253418,96447,
8/11/2011,12/1/2011,1,86.8199996948242,87,82.3000030517578,100504,
8/11/2011,1/1/2012,1,87.2200012207031,87.2799987792969,82.7600021362305,29049,
8/11/2011,2/1/2012,1,87.5699996948242,87.6100006103516,84.0400009155274,13679,
8/11/2011,3/1/2012,1,87.9300003051758,88,83.8000030517578,13823,
8/11/2011,4/1/2012,1,88.3000030517578,88.3300018310547,84.870002746582,9919,
8/11/2011,5/1/2012,1,88.6699981689453,,,7615,
8/11/2011,6/1/2012,1,89.0400009155274,89.1999969482422,84.8499984741211,22996,
8/11/2011,7/1/2012,1,89.4100036621094,89.4199981689453,86.620002746582,3516,
8/11/2011,8/1/2012,1,89.6999969482422,89.6999969482422,86,2322,
8/11/2011,9/1/2012,1,89.9700012207031,,,2325,
8/11/2011,10/1/2012,1,90.2200012207031,,,1356,
8/11/2011,11/1/2012,1,90.4800033569336,,,1247,
8/11/2011,12/1/2012,1,90.75,90.9000015258789,86.5800018310547,34345,
8/11/2011,1/1/2013,1,90.9000015258789,,,542,
8/11/2011,2/1/2013,1,91.0500030517578,,,139,
8/11/2011,3/1/2013,1,91.2200012207031,,,373,
8/11/2011,4/1/2013,1,91.3899993896484,,,52,
8/11/2011,5/1/2013,1,91.5400009155274,,,72,
8/11/2011,6/1/2013,1,91.6900024414062,89.1500015258789,88.8499984741211,870,
8/11/2011,7/1/2013,1,91.7799987792969,,,13,
8/11/2011,8/1/2013,1,91.8600006103516,,,165,
8/11/2011,9/1/2013,1,91.9800033569336,,,40,
8/11/2011,10/1/2013,1,92.1399993896484,,,65,
8/11/2011,11/1/2013,1,92.3399963378906,,,10,
8/11/2011,12/1/2013,1,92.5500030517578,92.6399993896484,88.4899978637695,14514,
8/11/2011,1/1/2014,1,92.5299987792969,,,0,
8/11/2011,2/1/2014,1,92.5500030517578,,,0,
8/11/2011,3/1/2014,1,92.5899963378906,,,0,
8/11/2011,4/1/2014,1,92.629997253418,,,0,
8/11/2011,5/1/2014,1,92.6800003051758,,,0,
8/11/2011,6/1/2014,1,92.7399978637695,,90.1699981689453,300,
8/11/2011,7/1/2014,1,92.8099975585937,,,0,
8/11/2011,8/1/2014,1,92.8899993896484,,,0,
8/11/2011,9/1/2014,1,92.9899978637695,,,0,
8/11/2011,10/1/2014,1,93.0999984741211,,,0,
8/11/2011,11/1/2014,1,93.2200012207031,,,0,
8/11/2011,12/1/2014,1,93.3399963378906,93.4800033569336,89.4499969482422,4693,
8/11/2011,1/1/2015,1,93.3600006103516,,,0,
8/11/2011,2/1/2015,1,93.379997253418,,,0,
8/11/2011,3/1/2015,1,93.3899993896484,,,0,
8/11/2011,4/1/2015,1,93.4100036621094,,,0,
8/11/2011,5/1/2015,1,93.4300003051758,,,0,
8/11/2011,6/1/2015,1,93.4499969482422,,,400,
8/11/2011,7/1/2015,1,93.4599990844727,,,0,
8/11/2011,8/1/2015,1,93.4700012207031,,,0,
8/11/2011,9/1/2015,1,93.4800033569336,,,0,
8/11/2011,10/1/2015,1,93.4899978637695,,,0,
8/11/2011,11/1/2015,1,93.5,,,0,
8/11/2011,12/1/2015,1,93.5199966430664,93.3499984741211,89.620002746582,1501,
8/11/2011,1/1/2016,1,93.5,,,0,
8/11/2011,2/1/2016,1,93.4800033569336,,,0,
8/11/2011,3/1/2016,1,93.4599990844727,,,0,
8/11/2011,4/1/2016,1,93.4499969482422,,,0,
8/11/2011,5/1/2016,1,93.4400024414063,,,0,
8/11/2011,6/1/2016,1,93.4400024414063,,,0,
8/11/2011,7/1/2016,1,93.4400024414063,,,0,
8/11/2011,8/1/2016,1,93.4400024414063,,,0,
8/11/2011,9/1/2016,1,93.4400024414063,,,0,
8/11/2011,10/1/2016,1,93.4499969482422,,,0,
8/11/2011,11/1/2016,1,93.4599990844727,,,0,
8/11/2011,12/1/2016,1,93.4800033569336,93.1999969482422,89.620002746582,285,
8/11/2011,6/1/2017,1,93.4100036621094,,,0,
8/11/2011,12/1/2017,1,93.3399963378906,92.7200012207031,89.5,77,
8/11/2011,6/1/2018,1,93.4899978637695,,,0,
8/11/2011,12/1/2018,1,93.6399993896484,92.6100006103516,90.1100006103516,4,
8/11/2011,6/1/2019,1,93.9400024414062,,,0,
8/11/2011,12/1/2019,1,94.2399978637695,,,0,
8/11/2011,9/1/2011,3,2.89919996261597,2.90599989891052,2.82500004768372,66431,
8/11/2011,10/1/2011,3,2.90639996528625,2.91409993171692,2.83319997787476,30246,
8/11/2011,11/1/2011,3,2.91519999504089,2.9216001033783,2.84479999542236,17647,
8/11/2011,12/1/2011,3,2.92379999160767,2.93309998512268,2.85290002822876,19393,
8/11/2011,1/1/2012,3,2.93339991569519,2.94409990310669,2.8691999912262,8443,
8/11/2011,2/1/2012,3,2.93129992485046,2.93670010566711,2.87319993972778,2161,
8/11/2011,3/1/2012,3,2.92079997062683,2.9210000038147,2.85080003738403,2543,
8/11/2011,4/1/2012,3,2.90260004997253,2.90560007095337,2.84999990463257,837,
8/11/2011,5/1/2012,3,2.88499999046326,2.87949991226196,2.83500003814697,679,
8/11/2011,6/1/2012,3,2.87700009346008,2.8824999332428,2.81760001182556,3999,
8/11/2011,7/1/2012,3,2.8863000869751,2.88050007820129,2.83750009536743,228,
8/11/2011,8/1/2012,3,2.89879989624023,2.88000011444092,2.84999990463257,152,
8/11/2011,9/1/2012,3,2.91129994392395,2.89549994468689,2.85549998283386,147,
8/11/2011,10/1/2012,3,2.92129993438721,2.90619993209839,2.90619993209839,21,
8/11/2011,11/1/2012,3,2.92779994010925,2.91370010375977,2.91370010375977,8,
8/11/2011,12/1/2012,3,2.93330001831055,2.93460011482239,2.875,917,
8/11/2011,1/1/2013,3,2.94129991531372,2.90000009536743,2.90000009536743,15,
8/11/2011,9/1/2011,4,2.82730007171631,2.83899998664856,2.74499988555908,59573,
8/11/2011,10/1/2011,4,2.65939998626709,2.67729997634888,2.5903000831604,44569,
8/11/2011,11/1/2011,4,2.62750005722046,2.64520001411438,2.55780005455017,21048,
8/11/2011,12/1/2011,4,2.61619997024536,2.6256000995636,2.53970003128052,14158,
8/11/2011,1/1/2012,4,2.62019991874695,2.62529993057251,2.55900001525879,2962,
8/11/2011,2/1/2012,4,2.63280010223389,2.62930011749268,2.56069993972778,522,
8/11/2011,3/1/2012,4,2.64860010147095,2.64759993553162,2.61199998855591,630,
8/11/2011,4/1/2012,4,2.76789999008179,,,603,
8/11/2011,5/1/2012,4,2.77060008049011,,,288,
8/11/2011,6/1/2012,4,2.76430010795593,2.76789999008179,2.72300004959106,1195,
8/11/2011,7/1/2012,4,2.74690008163452,,,92,
8/11/2011,8/1/2012,4,2.72889995574951,,,23,
8/11/2011,9/1/2012,4,2.70939993858337,,,2,
8/11/2011,10/1/2012,4,2.59190011024475,,,6,
8/11/2011,11/1/2012,4,2.56990003585815,,,9,
8/11/2011,12/1/2012,4,2.56389999389648,2.56220006942749,2.49670004844666,142,
8/11/2011,1/1/2013,4,2.5689001083374,,,0,
8/11/2011,2/1/2013,4,2.57739996910095,,,0,
8/11/2011,3/1/2013,4,2.58640003204346,,,0,
8/11/2011,4/1/2013,4,2.6939001083374,,,0,
8/11/2011,5/1/2013,4,2.7007999420166,,,0,
8/11/2011,6/1/2013,4,2.68930006027222,,,0,
8/11/2011,7/1/2013,4,2.67109990119934,,,0,
8/11/2011,8/1/2013,4,2.65289998054504,,,0,
8/11/2011,9/1/2013,4,2.63229990005493,,,0,
8/11/2011,10/1/2013,4,2.52230000495911,,,0,
8/11/2011,11/1/2013,4,2.5025999546051,,,0,
8/11/2011,12/1/2013,4,2.48939990997314,,,0,
8/11/2011,1/1/2014,4,2.49340009689331,,,0,
8/11/2011,2/1/2014,4,2.50589990615845,,,0,
8/11/2011,3/1/2014,4,2.51189994812012,,,0,
8/11/2011,4/1/2014,4,2.61190009117126,,,0,
8/11/2011,5/1/2014,4,2.61439990997314,,,0,
8/11/2011,6/1/2014,4,2.60439991950989,,,0,
8/11/2011,7/1/2014,4,2.59190011024475,,,0,
8/11/2011,8/1/2014,4,2.58189988136291,,,0,
8/12/2011,9/1/2011,1,85.379997253418,87.370002746582,84.0199966430664,348136,
8/12/2011,10/1/2011,1,85.6900024414063,87.7099990844727,84.3399963378906,90830,
8/12/2011,11/1/2011,1,86.0500030517578,88.0699996948242,84.7300033569336,44624,
8/12/2011,12/1/2011,1,86.4400024414062,88.4499969482422,85.0999984741211,63748,
8/12/2011,1/1/2012,1,86.8399963378906,88.7900009155274,85.75,16985,
8/12/2011,2/1/2012,1,87.2200012207031,89.129997253418,86.4499969482422,10205,
8/12/2011,3/1/2012,1,87.5999984741211,89.2799987792969,87.2600021362305,9551,
8/12/2011,4/1/2012,1,88,89.4199981689453,87.7900009155274,5386,
8/12/2011,5/1/2012,1,88.4000015258789,89.6800003051758,87.0999984741211,9437,
8/12/2011,6/1/2012,1,88.7799987792969,90.4899978637695,87.9599990844727,23007,
8/12/2011,7/1/2012,1,89.1699981689453,90.7900009155273,88.3300018310547,3585,
8/12/2011,8/1/2012,1,89.4700012207031,90.25,88.7699966430664,2000,
8/12/2011,9/1/2012,1,89.7200012207031,89.9700012207031,89.9700012207031,1863,
8/12/2011,10/1/2012,1,89.9599990844727,,,658,
8/12/2011,11/1/2012,1,90.2099990844727,,,524,
8/12/2011,12/1/2012,1,90.4599990844727,92.1100006103516,89.1600036621094,18130,
8/12/2011,1/1/2013,1,90.5899963378906,,,139,
8/12/2011,2/1/2013,1,90.7200012207031,,,38,
8/12/2011,3/1/2013,1,90.8600006103516,,,13,
8/12/2011,4/1/2013,1,91.0100021362305,,,10,
8/12/2011,5/1/2013,1,91.1399993896484,,,19,
8/12/2011,6/1/2013,1,91.2600021362305,,,274,
8/12/2011,7/1/2013,1,91.3300018310547,,,28,
8/12/2011,8/1/2013,1,91.3899993896484,,,28,
8/12/2011,9/1/2013,1,91.4700012207031,,,3,
8/12/2011,10/1/2013,1,91.6100006103516,,,0,
8/12/2011,11/1/2013,1,91.7799987792969,,,10,
8/12/2011,12/1/2013,1,91.9599990844727,93.5,91.0500030517578,7212,
8/12/2011,1/1/2014,1,91.9300003051758,,,0,
8/12/2011,2/1/2014,1,91.9400024414063,,,0,
8/12/2011,3/1/2014,1,91.9599990844727,,,0,
8/12/2011,4/1/2014,1,91.9899978637695,,,0,
8/12/2011,5/1/2014,1,92.0299987792969,,,0,
8/12/2011,6/1/2014,1,92.0699996948242,,,17,
8/12/2011,7/1/2014,1,92.120002746582,,,0,
8/12/2011,8/1/2014,1,92.1900024414063,,,0,
8/12/2011,9/1/2014,1,92.2699966430664,,,0,
8/12/2011,10/1/2014,1,92.370002746582,,,0,
8/12/2011,11/1/2014,1,92.4700012207031,,,0,
8/12/2011,12/1/2014,1,92.5800018310547,93.8199996948242,92.4700012207031,2163,
8/12/2011,1/1/2015,1,92.5999984741211,,,0,
8/12/2011,2/1/2015,1,92.6100006103516,,,0,
8/12/2011,3/1/2015,1,92.620002746582,,,0,
8/12/2011,4/1/2015,1,92.629997253418,,,0,
8/12/2011,5/1/2015,1,92.6399993896484,,,0,
8/12/2011,6/1/2015,1,92.6500015258789,,,0,
8/12/2011,7/1/2015,1,92.6600036621094,,,0,
8/12/2011,8/1/2015,1,92.6600036621094,,,0,
8/12/2011,9/1/2015,1,92.6600036621094,,,0,
8/12/2011,10/1/2015,1,92.6600036621094,,,0,
8/12/2011,11/1/2015,1,92.6699981689453,,,0,
8/12/2011,12/1/2015,1,92.6800003051758,93.75,92.6600036621094,207,
8/12/2011,1/1/2016,1,92.6600036621094,,,0,
8/12/2011,2/1/2016,1,92.6399993896484,,,0,
8/12/2011,3/1/2016,1,92.620002746582,,,0,
8/12/2011,4/1/2016,1,92.6100006103516,,,0,
8/12/2011,5/1/2016,1,92.5999984741211,,,0,
8/12/2011,6/1/2016,1,92.5999984741211,,,0,
8/12/2011,7/1/2016,1,92.5999984741211,,,0,
8/12/2011,8/1/2016,1,92.5999984741211,,,0,
8/12/2011,9/1/2016,1,92.5999984741211,,,0,
8/12/2011,10/1/2016,1,92.5999984741211,,,0,
8/12/2011,11/1/2016,1,92.6100006103516,,,0,
8/12/2011,12/1/2016,1,92.629997253418,93.4700012207031,92.5299987792969,641,
8/12/2011,6/1/2017,1,92.629997253418,,,0,
8/12/2011,12/1/2017,1,92.629997253418,93.1399993896484,92.620002746582,508,
8/12/2011,6/1/2018,1,92.7799987792969,,,0,
8/12/2011,12/1/2018,1,92.9300003051758,,93.1600036621094,4,
8/12/2011,6/1/2019,1,93.2300033569336,,,0,
8/12/2011,12/1/2019,1,93.5299987792969,,,0,
8/12/2011,9/1/2011,3,2.90370011329651,2.93779993057251,2.87779998779297,49584,
8/12/2011,10/1/2011,3,2.91050004959106,2.94350004196167,2.8856999874115,21150,
8/12/2011,11/1/2011,3,2.91820001602173,2.94740009307861,2.89650011062622,10903,
8/12/2011,12/1/2011,3,2.92519998550415,2.95650005340576,2.90440011024475,14653,
8/12/2011,1/1/2012,3,2.93269991874695,2.96110010147095,2.92759990692139,5449,
8/12/2011,2/1/2012,3,2.9293999671936,2.94910001754761,2.92479991912842,2136,
8/12/2011,3/1/2012,3,2.91820001602173,2.94639992713928,2.91249990463257,2739,
8/12/2011,4/1/2012,3,2.89849996566772,2.91969990730286,2.89400005340576,968,
8/12/2011,5/1/2012,3,2.87930011749268,2.89109992980957,2.88280010223389,518,
8/12/2011,6/1/2012,3,2.87050008773804,2.90030002593994,2.84770011901855,1987,
8/12/2011,7/1/2012,3,2.87899994850159,2.89280009269714,2.89000010490417,90,
8/12/2011,8/1/2012,3,2.89100003242493,2.91140007972717,2.90079998970032,66,
8/12/2011,9/1/2012,3,2.90300011634827,,,40,
8/12/2011,10/1/2012,3,2.91249990463257,,,5,
8/12/2011,11/1/2012,3,2.91849994659424,2.91499996185303,2.91499996185303,16,
8/12/2011,12/1/2012,3,2.92400002479553,2.94109988212585,2.92000007629395,405,
8/12/2011,1/1/2013,3,2.93199992179871,,,5,
8/12/2011,9/1/2011,4,2.82220005989075,2.85770010948181,2.80719995498657,36210,
8/12/2011,10/1/2011,4,2.66070008277893,2.68930006027222,2.63820004463196,24722,
8/12/2011,11/1/2011,4,2.62470006942749,2.65350008010864,2.60999989509583,10453,
8/12/2011,12/1/2011,4,2.61139988899231,2.6408998966217,2.59479999542236,8536,
8/12/2011,1/1/2012,4,2.61389994621277,2.64299988746643,2.61500000953674,1544,
8/12/2011,2/1/2012,4,2.62610006332397,2.65050005912781,2.62260007858276,516,
8/12/2011,3/1/2012,4,2.6421000957489,2.66820001602173,2.64759993553162,395,
8/12/2011,4/1/2012,4,2.76099991798401,2.78500008583069,2.76609992980957,185,
8/12/2011,5/1/2012,4,2.76160001754761,,,437,
8/12/2011,6/1/2012,4,2.75510001182556,2.77049994468689,2.75419998168945,1563,
8/12/2011,7/1/2012,4,2.73709988594055,,,6,
8/12/2011,8/1/2012,4,2.71760010719299,,,3,
8/12/2011,9/1/2012,4,2.69709992408752,,,2,
8/12/2011,10/1/2012,4,2.57859992980957,,,6,
8/12/2011,11/1/2012,4,2.5560998916626,,,9,
8/12/2011,12/1/2012,4,2.54959988594055,2.57929992675781,2.54739999771118,1143,
8/12/2011,1/1/2013,4,2.55460000038147,,,0,
8/12/2011,2/1/2013,4,2.5631000995636,,,0,
8/12/2011,3/1/2013,4,2.57209992408752,,,0,
8/12/2011,4/1/2013,4,2.67960000038147,,,0,
8/12/2011,5/1/2013,4,2.68650007247925,,,0,
8/12/2011,6/1/2013,4,2.67499995231628,,,0,
8/12/2011,7/1/2013,4,2.65680003166199,,,0,
8/12/2011,8/1/2013,4,2.63860011100769,,,0,
8/12/2011,9/1/2013,4,2.61800003051758,,,0,
8/12/2011,10/1/2013,4,2.50799989700317,,,0,
8/12/2011,11/1/2013,4,2.48830008506775,,,0,
8/12/2011,12/1/2013,4,2.47510004043579,,,0,
8/12/2011,1/1/2014,4,2.47909998893738,,,0,
8/12/2011,2/1/2014,4,2.49160003662109,,,0,
8/12/2011,3/1/2014,4,2.49760007858276,,,0,
8/12/2011,4/1/2014,4,2.59759998321533,,,0,
8/12/2011,5/1/2014,4,2.60010004043579,,,0,
8/12/2011,6/1/2014,4,2.59010004997253,,,0,
8/12/2011,7/1/2014,4,2.57760000228882,,,0,
8/12/2011,8/1/2014,4,2.56760001182556,,,0,
8/15/2011,9/1/2011,1,87.879997253418,88.0500030517578,84.4000015258789,290655,
8/15/2011,10/1/2011,1,88.1399993896484,88.3099975585938,84.6999969482422,105339,
8/15/2011,11/1/2011,1,88.4700012207031,88.6399993896484,85.0999984741211,48129,
8/15/2011,12/1/2011,1,88.8499984741211,89.0400009155274,85.4700012207031,60264,
8/15/2011,1/1/2012,1,89.2200012207031,89.370002746582,86.0199966430664,19137,
8/15/2011,2/1/2012,1,89.5800018310547,89.7399978637695,86.3399963378906,8404,
8/15/2011,3/1/2012,1,89.9599990844727,90.0899963378906,86.9100036621094,6518,
8/15/2011,4/1/2012,1,90.3399963378906,90.370002746582,89.3399963378906,2698,
8/15/2011,5/1/2012,1,90.7200012207031,90.7900009155273,87.6800003051758,2664,
8/15/2011,6/1/2012,1,91.0800018310547,91.2300033569336,88.3499984741211,10915,
8/15/2011,7/1/2012,1,91.4400024414062,91.5599975585937,90.4000015258789,1116,
8/15/2011,8/1/2012,1,91.7099990844727,,,1007,
8/15/2011,9/1/2012,1,91.9300003051758,,,1253,
8/15/2011,10/1/2012,1,92.1399993896484,,,817,
8/15/2011,11/1/2012,1,92.3600006103516,,,763,
8/15/2011,12/1/2012,1,92.5899963378906,92.879997253418,89.5100021362305,14987,
8/15/2011,1/1/2013,1,92.6999969482422,,,45,
8/15/2011,2/1/2013,1,92.8099975585937,,,14,
8/15/2011,3/1/2013,1,92.9300003051758,,,27,
8/15/2011,4/1/2013,1,93.0599975585938,,,20,
8/15/2011,5/1/2013,1,93.1699981689453,,,3,
8/15/2011,6/1/2013,1,93.2600021362305,93.3000030517578,93,356,
8/15/2011,7/1/2013,1,93.3099975585938,,,57,
8/15/2011,8/1/2013,1,93.3600006103516,,,66,
8/15/2011,9/1/2013,1,93.4100036621094,,,18,
8/15/2011,10/1/2013,1,93.5299987792969,,,5,
8/15/2011,11/1/2013,1,93.6800003051758,,,0,
8/15/2011,12/1/2013,1,93.8399963378906,94.1999969482422,91.0699996948242,6964,
8/15/2011,1/1/2014,1,93.7900009155274,,,0,
8/15/2011,2/1/2014,1,93.7799987792969,,,0,
8/15/2011,3/1/2014,1,93.7799987792969,,,0,
8/15/2011,4/1/2014,1,93.7900009155274,,,0,
8/15/2011,5/1/2014,1,93.8099975585937,,,0,
8/15/2011,6/1/2014,1,93.8300018310547,93.2099990844727,93.2099990844727,1,
8/15/2011,7/1/2014,1,93.8600006103516,,,0,
8/15/2011,8/1/2014,1,93.9100036621094,,,0,
8/15/2011,9/1/2014,1,93.9700012207031,,,0,
8/15/2011,10/1/2014,1,94.0400009155274,,,0,
8/15/2011,11/1/2014,1,94.120002746582,,,0,
8/15/2011,12/1/2014,1,94.2099990844727,94.2699966430664,92.1500015258789,2127,
8/15/2011,1/1/2015,1,94.2099990844727,,,0,
8/15/2011,2/1/2015,1,94.1999969482422,,,0,
8/15/2011,3/1/2015,1,94.1900024414062,,,0,
8/15/2011,4/1/2015,1,94.1900024414062,,,0,
8/15/2011,5/1/2015,1,94.1900024414062,,,0,
8/15/2011,6/1/2015,1,94.1800003051758,,,0,
8/15/2011,7/1/2015,1,94.1699981689453,,,0,
8/15/2011,8/1/2015,1,94.1600036621094,,,0,
8/15/2011,9/1/2015,1,94.1500015258789,,,0,
8/15/2011,10/1/2015,1,94.1399993896484,,,0,
8/15/2011,11/1/2015,1,94.129997253418,,,0,
8/15/2011,12/1/2015,1,94.120002746582,94.879997253418,92.1999969482422,499,
8/15/2011,1/1/2016,1,94.0899963378906,,,0,
8/15/2011,2/1/2016,1,94.0699996948242,,,0,
8/15/2011,3/1/2016,1,94.0500030517578,,,0,
8/15/2011,4/1/2016,1,94.0400009155274,,,0,
8/15/2011,5/1/2016,1,94.0299987792969,,,0,
8/15/2011,6/1/2016,1,94.0199966430664,,,0,
8/15/2011,7/1/2016,1,94.0199966430664,,,0,
8/15/2011,8/1/2016,1,94.0199966430664,,,0,
8/15/2011,9/1/2016,1,94.0199966430664,,,0,
8/15/2011,10/1/2016,1,94.0199966430664,,,0,
8/15/2011,11/1/2016,1,94.0299987792969,,,0,
8/15/2011,12/1/2016,1,94.0400009155274,94.879997253418,92.3499984741211,33,
8/15/2011,6/1/2017,1,94.0699996948242,,,0,
8/15/2011,12/1/2017,1,94.0999984741211,95,92.5299987792969,62,
8/15/2011,6/1/2018,1,94.1999969482422,,,0,
8/15/2011,12/1/2018,1,94.3000030517578,94.4000015258789,94.370002746582,49,
8/15/2011,6/1/2019,1,94.5999984741211,,,0,
8/15/2011,12/1/2019,1,94.9000015258789,93.7699966430664,,0,
8/15/2011,9/1/2011,3,2.94409990310669,2.95059990882874,2.89650011062622,48098,
8/15/2011,10/1/2011,3,2.95390009880066,2.95790004730225,2.90339994430542,21464,
8/15/2011,11/1/2011,3,2.9640998840332,2.96620011329651,2.91560006141663,10723,
8/15/2011,12/1/2011,3,2.9734001159668,2.97630000114441,2.91919994354248,15517,
8/15/2011,1/1/2012,3,2.9828999042511,2.98359990119934,2.94720005989075,5072,
8/15/2011,2/1/2012,3,2.98130011558533,2.98379993438721,2.95639991760254,781,
8/15/2011,3/1/2012,3,2.97140002250671,2.97070002555847,2.93070006370544,656,
8/15/2011,4/1/2012,3,2.95219993591309,2.94109988212585,2.92810010910034,325,
8/15/2011,5/1/2012,3,2.93350005149841,2.92600011825562,2.91300010681152,319,
8/15/2011,6/1/2012,3,2.92529988288879,2.92639994621277,2.87360000610352,823,
8/15/2011,7/1/2012,3,2.93400001525879,2.91039991378784,,105,
8/15/2011,8/1/2012,3,2.94600009918213,2.93860006332397,2.9316999912262,150,
8/15/2011,9/1/2012,3,2.95779991149902,2.94000005722046,2.94000005722046,146,
8/15/2011,10/1/2012,3,2.9672999382019,2.95000004768372,2.95000004768372,72,
8/15/2011,11/1/2012,3,2.97329998016357,2.95000004768372,2.95000004768372,119,
8/15/2011,12/1/2012,3,2.97880005836487,2.96930003166199,2.96000003814697,366,
8/15/2011,1/1/2013,3,2.98679995536804,,,8,
8/15/2011,9/1/2011,4,2.87450003623962,2.87619996070862,2.81299996376038,33545,
8/15/2011,10/1/2011,4,2.71589994430542,2.71770000457764,2.65549993515015,20159,
8/15/2011,11/1/2011,4,2.68029999732971,2.68140006065369,2.62310004234314,9023,
8/15/2011,12/1/2011,4,2.666100025177,2.66709995269775,2.60759997367859,8504,
8/15/2011,1/1/2012,4,2.66890001296997,2.66980004310608,2.62330007553101,823,
8/15/2011,2/1/2012,4,2.68120002746582,2.67269992828369,2.62859988212585,451,
8/15/2011,3/1/2012,4,2.69749999046326,2.67470002174377,2.67470002174377,1377,
8/15/2011,4/1/2012,4,2.81579995155334,,,465,
8/15/2011,5/1/2012,4,2.81649994850159,2.80749988555908,2.80749988555908,59,
8/15/2011,6/1/2012,4,2.81019997596741,2.75250005722046,2.75250005722046,697,
8/15/2011,7/1/2012,4,2.79229998588562,2.77749991416931,2.77749991416931,34,
8/15/2011,8/1/2012,4,2.77239990234375,,,2,
8/15/2011,9/1/2012,4,2.75149989128113,,,0,
8/15/2011,10/1/2012,4,2.6324999332428,,,0,
8/15/2011,11/1/2012,4,2.61010003089905,,,0,
8/15/2011,12/1/2012,4,2.603600025177,2.59400010108948,,471,
8/15/2011,1/1/2013,4,2.60859990119934,,,0,
8/15/2011,2/1/2013,4,2.61710000038147,,,0,
8/15/2011,3/1/2013,4,2.62610006332397,,,0,
8/15/2011,4/1/2013,4,2.73359990119934,,,0,
8/15/2011,5/1/2013,4,2.74049997329712,,,0,
8/15/2011,6/1/2013,4,2.72900009155273,,,0,
8/15/2011,7/1/2013,4,2.71079993247986,,,0,
8/15/2011,8/1/2013,4,2.69260001182556,,,0,
8/15/2011,9/1/2013,4,2.67199993133545,,,0,
8/15/2011,10/1/2013,4,2.56200003623962,,,0,
8/15/2011,11/1/2013,4,2.54229998588562,,,0,
8/15/2011,12/1/2013,4,2.52909994125366,,,0,
8/15/2011,1/1/2014,4,2.53309988975525,,,0,
8/15/2011,2/1/2014,4,2.54559993743896,,,0,
8/15/2011,3/1/2014,4,2.55159997940063,,,0,
8/15/2011,4/1/2014,4,2.6515998840332,,,0,
8/15/2011,5/1/2014,4,2.65409994125366,,,0,
8/15/2011,6/1/2014,4,2.64409995079041,,,0,
8/15/2011,7/1/2014,4,2.63159990310669,,,0,
8/15/2011,8/1/2014,4,2.62159991264343,,,0,
8/16/2011,9/1/2011,1,86.6500015258789,87.9300003051758,85.620002746582,375067,
8/16/2011,10/1/2011,1,86.8499984741211,88.120002746582,85.8600006103516,152894,
8/16/2011,11/1/2011,1,87.1800003051758,88.4300003051758,86.2099990844727,44022,
8/16/2011,12/1/2011,1,87.5599975585937,88.8000030517578,86.5999984741211,69896,
8/16/2011,1/1/2012,1,87.9199981689453,89,87.0100021362305,12717,
8/16/2011,2/1/2012,1,88.2799987792969,89.3899993896484,87.5,8861,
8/16/2011,3/1/2012,1,88.6600036621094,89.6600036621094,87.7799987792969,7877,
8/16/2011,4/1/2012,1,89.0400009155274,90.2600021362305,88.3399963378906,6818,
8/16/2011,5/1/2012,1,89.4400024414063,89.75,89.6699981689453,8479,
8/16/2011,6/1/2012,1,89.8099975585938,90.9300003051758,88.9899978637695,15843,
8/16/2011,7/1/2012,1,90.1699981689453,91.1399993896484,89.7200012207031,2554,
8/16/2011,8/1/2012,1,90.4400024414062,91.3899993896484,89.9800033569336,925,
8/16/2011,9/1/2012,1,90.6600036621094,,,1308,
8/16/2011,10/1/2012,1,90.870002746582,,,380,
8/16/2011,11/1/2012,1,91.0999984741211,,,362,
8/16/2011,12/1/2012,1,91.3399963378906,92.4599990844727,90.5899963378906,20495,
8/16/2011,1/1/2013,1,91.4599990844727,91.0999984741211,91.0500030517578,553,
8/16/2011,2/1/2013,1,91.5800018310547,,,157,
8/16/2011,3/1/2013,1,91.6999969482422,,,52,
8/16/2011,4/1/2013,1,91.8399963378906,,,2,
8/16/2011,5/1/2013,1,91.9499969482422,,,136,
8/16/2011,6/1/2013,1,92.0400009155273,91.8199996948242,91.7300033569336,671,
8/16/2011,7/1/2013,1,92.0899963378906,,,127,
8/16/2011,8/1/2013,1,92.1500015258789,,,7,
8/16/2011,9/1/2013,1,92.1999969482422,,,4,
8/16/2011,10/1/2013,1,92.3199996948242,,,0,
8/16/2011,11/1/2013,1,92.4700012207031,,,0,
8/16/2011,12/1/2013,1,92.629997253418,93.5,92.1100006103516,9161,
8/16/2011,1/1/2014,1,92.5899963378906,,,0,
8/16/2011,2/1/2014,1,92.5800018310547,,,0,
8/16/2011,3/1/2014,1,92.5800018310547,,,0,
8/16/2011,4/1/2014,1,92.5899963378906,,,0,
8/16/2011,5/1/2014,1,92.6100006103516,,,0,
8/16/2011,6/1/2014,1,92.6399993896484,,,91,
8/16/2011,7/1/2014,1,92.6800003051758,,,0,
8/16/2011,8/1/2014,1,92.7300033569336,,,0,
8/16/2011,9/1/2014,1,92.8000030517578,,,0,
8/16/2011,10/1/2014,1,92.879997253418,,,0,
8/16/2011,11/1/2014,1,92.9599990844727,,,0,
8/16/2011,12/1/2014,1,93.0599975585938,93.7399978637695,92.7200012207031,2774,
8/16/2011,1/1/2015,1,93.0599975585938,,,0,
8/16/2011,2/1/2015,1,93.0500030517578,,,0,
8/16/2011,3/1/2015,1,93.0400009155273,,,0,
8/16/2011,4/1/2015,1,93.0400009155273,,,0,
8/16/2011,5/1/2015,1,93.0400009155273,,,0,
8/16/2011,6/1/2015,1,93.0299987792969,,,0,
8/16/2011,7/1/2015,1,93.0199966430664,,,0,
8/16/2011,8/1/2015,1,93.0100021362305,,,0,
8/16/2011,9/1/2015,1,93,,,0,
8/16/2011,10/1/2015,1,92.9899978637695,,,0,
8/16/2011,11/1/2015,1,92.9800033569336,,,0,
8/16/2011,12/1/2015,1,92.9700012207031,93.5699996948242,92.7200012207031,390,
8/16/2011,1/1/2016,1,92.9499969482422,,,0,
8/16/2011,2/1/2016,1,92.9400024414062,,,0,
8/16/2011,3/1/2016,1,92.9300003051758,,,0,
8/16/2011,4/1/2016,1,92.9199981689453,,,0,
8/16/2011,5/1/2016,1,92.9100036621094,,,0,
8/16/2011,6/1/2016,1,92.9100036621094,,,0,
8/16/2011,7/1/2016,1,92.9100036621094,,,0,
8/16/2011,8/1/2016,1,92.9100036621094,,,0,
8/16/2011,9/1/2016,1,92.9199981689453,,,0,
8/16/2011,10/1/2016,1,92.9300003051758,,,0,
8/16/2011,11/1/2016,1,92.9400024414062,,,0,
8/16/2011,12/1/2016,1,92.9599990844727,93.5999984741211,92.7200012207031,144,
8/16/2011,6/1/2017,1,92.9800033569336,,,0,
8/16/2011,12/1/2017,1,93.0100021362305,,92.7799987792969,45,
8/16/2011,6/1/2018,1,93.1100006103516,,,0,
8/16/2011,12/1/2018,1,93.2099990844727,93.6699981689453,92.9800033569336,33,
8/16/2011,6/1/2019,1,93.5100021362305,,,0,
8/16/2011,12/1/2019,1,93.8099975585937,94.1699981689453,94.0800018310547,3,
8/16/2011,9/1/2011,3,2.9326000213623,2.95670008659363,2.90720009803772,41949,
8/16/2011,10/1/2011,3,2.94210004806519,2.96589994430542,2.91669988632202,20690,
8/16/2011,11/1/2011,3,2.95280003547668,2.97550010681152,2.9274001121521,11717,
8/16/2011,12/1/2011,3,2.96269989013672,2.98499989509583,2.93670010566711,16195,
8/16/2011,1/1/2012,3,2.97289991378784,2.99279999732971,2.94910001754761,6547,
8/16/2011,2/1/2012,3,2.9721999168396,2.98690009117126,2.94670009613037,2384,
8/16/2011,3/1/2012,3,2.96259999275208,2.97630000114441,2.94980001449585,1222,
8/16/2011,4/1/2012,3,2.94320011138916,2.95729994773865,2.94079995155334,454,
8/16/2011,5/1/2012,3,2.92429995536804,2.93569993972778,2.9300000667572,650,
8/16/2011,6/1/2012,3,2.91589999198914,2.93319988250732,2.89529991149902,1508,
8/16/2011,7/1/2012,3,2.92459988594055,2.93740010261536,2.91039991378784,65,
8/16/2011,8/1/2012,3,2.93659996986389,2.9488000869751,2.94449996948242,127,
8/16/2011,9/1/2012,3,2.94840002059937,2.96799993515015,2.95989990234375,69,
8/16/2011,10/1/2012,3,2.95790004730225,2.97499990463257,2.97049999237061,14,
8/16/2011,11/1/2012,3,2.96390008926392,,,12,
8/16/2011,12/1/2012,3,2.96939992904663,,,526,
8/16/2011,1/1/2013,3,2.97639989852905,2.98679995536804,2.98679995536804,2,
8/16/2011,9/1/2011,4,2.85380005836487,2.87509989738464,2.82890009880066,36294,
8/16/2011,10/1/2011,4,2.70160007476807,2.72029995918274,2.67470002174377,26293,
8/16/2011,11/1/2011,4,2.66599988937378,2.68460011482239,2.63980007171631,10391,
8/16/2011,12/1/2011,4,2.65039992332458,2.66989994049072,2.625,9910,
8/16/2011,1/1/2012,4,2.65300011634827,2.66770005226135,2.62890005111694,1879,
8/16/2011,2/1/2012,4,2.66510009765625,2.67729997634888,2.64580011367798,767,
8/16/2011,3/1/2012,4,2.68090009689331,2.68499994277954,2.67309999465942,557,
8/16/2011,4/1/2012,4,2.79850006103516,2.79500007629395,2.79500007629395,103,
8/16/2011,5/1/2012,4,2.79870009422302,,,71,
8/16/2011,6/1/2012,4,2.79250001907349,2.78500008583069,2.77999997138977,781,
8/16/2011,7/1/2012,4,2.77500009536743,,,0,
8/16/2011,8/1/2012,4,2.75510001182556,,,0,
8/16/2011,9/1/2012,4,2.73460006713867,,,0,
8/16/2011,10/1/2012,4,2.61560010910034,,,5,
8/16/2011,11/1/2012,4,2.59279990196228,,,5,
8/16/2011,12/1/2012,4,2.58629989624023,,2.57030010223389,160,
8/16/2011,1/1/2013,4,2.59130001068115,,,0,
8/16/2011,2/1/2013,4,2.59980010986328,,,0,
8/16/2011,3/1/2013,4,2.60879993438721,,,0,
8/16/2011,4/1/2013,4,2.71630001068115,,,0,
8/16/2011,5/1/2013,4,2.72320008277893,,,0,
8/16/2011,6/1/2013,4,2.71169996261597,,,0,
8/16/2011,7/1/2013,4,2.69350004196167,,,0,
8/16/2011,8/1/2013,4,2.67529988288879,,,0,
8/16/2011,9/1/2013,4,2.65470004081726,,,0,
8/16/2011,10/1/2013,4,2.54469990730286,,,0,
8/16/2011,11/1/2013,4,2.52500009536743,,,0,
8/16/2011,12/1/2013,4,2.51180005073547,,,0,
8/16/2011,1/1/2014,4,2.51579999923706,,,0,
8/16/2011,2/1/2014,4,2.52830004692078,,,0,
8/16/2011,3/1/2014,4,2.53430008888245,,,0,
8/16/2011,4/1/2014,4,2.63429999351501,,,0,
8/16/2011,5/1/2014,4,2.63680005073547,,,0,
8/16/2011,6/1/2014,4,2.62680006027222,,,0,
8/16/2011,7/1/2014,4,2.6143000125885,,,0,
8/16/2011,8/1/2014,4,2.60430002212524,,,0,
8/17/2011,9/1/2011,1,87.5800018310547,89,86.6500015258789,343723,
8/17/2011,10/1/2011,1,87.7300033569336,89.1900024414062,86.8499984741211,152894,
8/17/2011,11/1/2011,1,88.0500030517578,89.4700012207031,87.1900024414063,52242,
8/17/2011,12/1/2011,1,88.4199981689453,89.8099975585938,87.5800018310547,68271,
8/17/2011,1/1/2012,1,88.7600021362305,90.0999984741211,88.0199966430664,10525,
8/17/2011,2/1/2012,1,89.0999984741211,90.5,88.879997253418,4466,
8/17/2011,3/1/2012,1,89.4700012207031,90.8399963378906,88.9000015258789,5866,
8/17/2011,4/1/2012,1,89.8499984741211,91.1100006103516,89.5400009155273,2556,
8/17/2011,5/1/2012,1,90.2399978637695,91.2399978637695,90.2300033569336,2472,
8/17/2011,6/1/2012,1,90.6100006103516,92,90.4100036621094,8412,
8/17/2011,7/1/2012,1,90.9599990844727,91.9000015258789,90.9700012207031,1004,
8/17/2011,8/1/2012,1,91.2200012207031,,,721,
8/17/2011,9/1/2012,1,91.4300003051758,92.5800018310547,92.5800018310547,653,
8/17/2011,10/1/2012,1,91.629997253418,,,184,
8/17/2011,11/1/2012,1,91.8399963378906,,,765,
8/17/2011,12/1/2012,1,92.0699996948242,93.4000015258789,91.4400024414062,12301,
8/17/2011,1/1/2013,1,92.1900024414063,92,,41,
8/17/2011,2/1/2013,1,92.3099975585938,,,56,
8/17/2011,3/1/2013,1,92.4300003051758,,,55,
8/17/2011,4/1/2013,1,92.5699996948242,,,0,
8/17/2011,5/1/2013,1,92.6900024414062,,,7,
8/17/2011,6/1/2013,1,92.7799987792969,93.8600006103516,92.3499984741211,349,
8/17/2011,7/1/2013,1,92.8399963378906,,,2,
8/17/2011,8/1/2013,1,92.9000015258789,,,103,
8/17/2011,9/1/2013,1,92.9499969482422,,,34,
8/17/2011,10/1/2013,1,93.0699996948242,,,6,
8/17/2011,11/1/2013,1,93.2200012207031,,,0,
8/17/2011,12/1/2013,1,93.379997253418,94.5299987792969,92.7900009155274,2805,
8/17/2011,1/1/2014,1,93.3399963378906,,,0,
8/17/2011,2/1/2014,1,93.3199996948242,,,0,
8/17/2011,3/1/2014,1,93.3099975585938,,,0,
8/17/2011,4/1/2014,1,93.3199996948242,,,0,
8/17/2011,5/1/2014,1,93.3399963378906,,,0,
8/17/2011,6/1/2014,1,93.3600006103516,,,0,
8/17/2011,7/1/2014,1,93.4000015258789,,,0,
8/17/2011,8/1/2014,1,93.4499969482422,,,0,
8/17/2011,9/1/2014,1,93.5100021362305,,,0,
8/17/2011,10/1/2014,1,93.5800018310547,,,0,
8/17/2011,11/1/2014,1,93.6600036621094,,,0,
8/17/2011,12/1/2014,1,93.7600021362305,94.7699966430664,,667,
8/17/2011,1/1/2015,1,93.7600021362305,,,0,
8/17/2011,2/1/2015,1,93.75,,,0,
8/17/2011,3/1/2015,1,93.75,,,0,
8/17/2011,4/1/2015,1,93.75,,,0,
8/17/2011,5/1/2015,1,93.75,,,0,
8/17/2011,6/1/2015,1,93.7399978637695,,,0,
8/17/2011,7/1/2015,1,93.7300033569336,,,0,
8/17/2011,8/1/2015,1,93.7200012207031,,,0,
8/17/2011,9/1/2015,1,93.7099990844727,,,0,
8/17/2011,10/1/2015,1,93.6999969482422,,,0,
8/17/2011,11/1/2015,1,93.6900024414063,,,0,
8/17/2011,12/1/2015,1,93.6900024414063,94.629997253418,93.7699966430664,364,
8/17/2011,1/1/2016,1,93.6699981689453,,,0,
8/17/2011,2/1/2016,1,93.6600036621094,,,0,
8/17/2011,3/1/2016,1,93.6500015258789,,,0,
8/17/2011,4/1/2016,1,93.6399993896484,,,0,
8/17/2011,5/1/2016,1,93.629997253418,,,0,
8/17/2011,6/1/2016,1,93.629997253418,,,0,
8/17/2011,7/1/2016,1,93.629997253418,,,0,
8/17/2011,8/1/2016,1,93.629997253418,,,0,
8/17/2011,9/1/2016,1,93.6399993896484,,,0,
8/17/2011,10/1/2016,1,93.6500015258789,,,0,
8/17/2011,11/1/2016,1,93.6699981689453,,,0,
8/17/2011,12/1/2016,1,93.6900024414063,94.5299987792969,93.8000030517578,168,
8/17/2011,6/1/2017,1,93.7099990844727,,,0,
8/17/2011,12/1/2017,1,93.7399978637695,94.5299987792969,,462,
8/17/2011,6/1/2018,1,93.7699966430664,,,0,
8/17/2011,12/1/2018,1,93.8099975585937,94.4300003051758,93.370002746582,962,
8/17/2011,6/1/2019,1,94.1100006103516,,,0,
8/17/2011,12/1/2019,1,94.4100036621094,94.1699981689453,,0,
8/17/2011,9/1/2011,3,2.96160006523132,3,2.93499994277954,47695,
8/17/2011,10/1/2011,3,2.97059988975525,3.00710010528564,2.94449996948242,20763,
8/17/2011,11/1/2011,3,2.9811999797821,3.01579999923706,2.95499992370605,11628,
8/17/2011,12/1/2011,3,2.99079990386963,3.02360010147095,2.96569991111755,15171,
8/17/2011,1/1/2012,3,3.00099992752075,3.03119993209839,3,6716,
8/17/2011,2/1/2012,3,3.00029993057251,3.02480006217957,3.00020003318787,1285,
8/17/2011,3/1/2012,3,2.99060010910034,3.01900005340576,2.98090004920959,1086,
8/17/2011,4/1/2012,3,2.97119998931885,2.99650001525879,2.97000002861023,546,
8/17/2011,5/1/2012,3,2.95230007171631,2.95799994468689,2.95799994468689,322,
8/17/2011,6/1/2012,3,2.94379997253418,2.9702000617981,2.94989991188049,1217,
8/17/2011,7/1/2012,3,2.95199990272522,,,66,
8/17/2011,8/1/2012,3,2.96359992027283,,,52,
8/17/2011,9/1/2012,3,2.97460007667542,2.95350003242493,2.95350003242493,21,
8/17/2011,10/1/2012,3,2.98359990119934,2.96550011634827,2.96550011634827,32,
8/17/2011,11/1/2012,3,2.98959994316101,,,31,
8/17/2011,12/1/2012,3,2.9951000213623,2.99049997329712,,277,
8/17/2011,1/1/2013,3,3.00160002708435,,,0,
8/17/2011,9/1/2011,4,2.87030005455017,2.9268000125885,2.85890007019043,54186,
8/17/2011,10/1/2011,4,2.74020004272461,2.77169990539551,2.70549988746643,48787,
8/17/2011,11/1/2011,4,2.70689988136291,2.73200011253357,2.68009996414185,21072,
8/17/2011,12/1/2011,4,2.69149994850159,2.71659994125366,2.65100002288818,14693,
8/17/2011,1/1/2012,4,2.69370007514954,2.71630001068115,2.68720006942749,3309,
8/17/2011,2/1/2012,4,2.70510005950928,2.72440004348755,2.68759989738464,1376,
8/17/2011,3/1/2012,4,2.72000002861023,2.73749995231628,2.70250010490417,1513,
8/17/2011,4/1/2012,4,2.83559989929199,2.83999991416931,2.83200001716614,387,
8/17/2011,5/1/2012,4,2.83590006828308,2.83200001716614,2.83200001716614,298,
8/17/2011,6/1/2012,4,2.82990002632141,2.84279990196228,2.82990002632141,613,
8/17/2011,7/1/2012,4,2.81290006637573,,,1,
8/17/2011,8/1/2012,4,2.792799949646,,,0,
8/17/2011,9/1/2012,4,2.77209997177124,,,0,
8/17/2011,10/1/2012,4,2.6528000831604,,,401,
8/17/2011,11/1/2012,4,2.62980008125305,,,1,
8/17/2011,12/1/2012,4,2.62330007553101,,,515,
8/17/2011,1/1/2013,4,2.62829995155334,,,0,
8/17/2011,2/1/2013,4,2.63680005073547,,,0,
8/17/2011,3/1/2013,4,2.64580011367798,,,0,
8/17/2011,4/1/2013,4,2.75329995155334,,,0,
8/17/2011,5/1/2013,4,2.76020002365112,,,0,
8/17/2011,6/1/2013,4,2.74869990348816,,,0,
8/17/2011,7/1/2013,4,2.73049998283386,,,0,
8/17/2011,8/1/2013,4,2.71230006217957,,,0,
8/17/2011,9/1/2013,4,2.69169998168945,,,0,
8/17/2011,10/1/2013,4,2.58170008659363,,,0,
8/17/2011,11/1/2013,4,2.56200003623962,,,0,
8/17/2011,12/1/2013,4,2.54879999160767,,,0,
8/17/2011,1/1/2014,4,2.55279994010925,,,0,
8/17/2011,2/1/2014,4,2.56529998779297,,,0,
8/17/2011,3/1/2014,4,2.57130002975464,,,0,
8/17/2011,4/1/2014,4,2.67129993438721,,,0,
8/17/2011,5/1/2014,4,2.67379999160767,,,0,
8/17/2011,6/1/2014,4,2.66380000114441,,,0,
8/17/2011,7/1/2014,4,2.65129995346069,,,0,
8/17/2011,8/1/2014,4,2.64129996299744,,,0,
8/18/2011,9/1/2011,1,82.379997253418,87.5299987792969,81.1500015258789,332563,
8/18/2011,10/1/2011,1,82.5100021362305,87.7099990844727,81.2699966430664,266168,
8/18/2011,11/1/2011,1,82.8300018310547,87.9700012207031,81.6100006103516,56674,
8/18/2011,12/1/2011,1,83.1900024414063,88.3499984741211,81.9899978637695,99871,
8/18/2011,1/1/2012,1,83.5400009155273,88.5999984741211,82.4000015258789,18606,
8/18/2011,2/1/2012,1,83.9100036621094,88.7399978637695,82.7399978637695,11996,
8/18/2011,3/1/2012,1,84.3099975585938,89.1600036621094,83.2099990844727,14945,
8/18/2011,4/1/2012,1,84.7099990844727,89.5599975585938,83.5999984741211,11999,
8/18/2011,5/1/2012,1,85.120002746582,88,84.0899963378906,11463,
8/18/2011,6/1/2012,1,85.5199966430664,89.5999984741211,84.2399978637695,24517,
8/18/2011,7/1/2012,1,85.9000015258789,87.4199981689453,85.0400009155274,4046,
8/18/2011,8/1/2012,1,86.1800003051758,89.6100006103516,86.7799987792969,2049,
8/18/2011,9/1/2012,1,86.4000015258789,,85.1399993896484,2491,
8/18/2011,10/1/2012,1,86.5999984741211,,85.3499984741211,1579,
8/18/2011,11/1/2012,1,86.8199996948242,,85.5599975585938,1764,
8/18/2011,12/1/2012,1,87.0599975585938,91.8300018310547,85.8199996948242,35167,
8/18/2011,1/1/2013,1,87.1999969482422,,85.9300003051758,309,
8/18/2011,2/1/2013,1,87.3399963378906,,86.0699996948242,67,
8/18/2011,3/1/2013,1,87.4899978637695,,86.2099990844727,27,
8/18/2011,4/1/2013,1,87.6600036621094,,86.379997253418,27,
8/18/2011,5/1/2013,1,87.8000030517578,,86.5199966430664,28,
8/18/2011,6/1/2013,1,87.9100036621094,92.25,92.25,1020,
8/18/2011,7/1/2013,1,88,,86.7200012207031,6,
8/18/2011,8/1/2013,1,88.0800018310547,,86.8199996948242,2,
8/18/2011,9/1/2013,1,88.1600036621094,,86.8899993896484,5,
8/18/2011,10/1/2013,1,88.3099975585938,,87.0400009155273,3,
8/18/2011,11/1/2013,1,88.4899978637695,,87.2200012207031,1,
8/18/2011,12/1/2013,1,88.6800003051758,92.9100036621094,87.5,15503,
8/18/2011,1/1/2014,1,88.6500015258789,,,9,
8/18/2011,2/1/2014,1,88.6399993896484,,,2,
8/18/2011,3/1/2014,1,88.6500015258789,,,0,
8/18/2011,4/1/2014,1,88.6699981689453,,,0,
8/18/2011,5/1/2014,1,88.6999969482422,,,9,
8/18/2011,6/1/2014,1,88.7399978637695,,,38,
8/18/2011,7/1/2014,1,88.7900009155274,,,3,
8/18/2011,8/1/2014,1,88.8499984741211,,,0,
8/18/2011,9/1/2014,1,88.9300003051758,,,0,
8/18/2011,10/1/2014,1,89.0100021362305,,,0,
8/18/2011,11/1/2014,1,89.0999984741211,,,0,
8/18/2011,12/1/2014,1,89.2099990844727,92.3300018310547,88.0299987792969,5929,
8/18/2011,1/1/2015,1,89.2300033569336,,,0,
8/18/2011,2/1/2015,1,89.25,,,0,
8/18/2011,3/1/2015,1,89.2699966430664,,,0,
8/18/2011,4/1/2015,1,89.2900009155273,,,0,
8/18/2011,5/1/2015,1,89.3099975585938,,,0,
8/18/2011,6/1/2015,1,89.3199996948242,,,0,
8/18/2011,7/1/2015,1,89.3300018310547,,,0,
8/18/2011,8/1/2015,1,89.3399963378906,,,0,
8/18/2011,9/1/2015,1,89.3499984741211,,,0,
8/18/2011,10/1/2015,1,89.3600006103516,,,0,
8/18/2011,11/1/2015,1,89.370002746582,,,0,
8/18/2011,12/1/2015,1,89.3899993896484,92.0699996948242,88.1500015258789,1318,
8/18/2011,1/1/2016,1,89.379997253418,,,0,
8/18/2011,2/1/2016,1,89.379997253418,,,0,
8/18/2011,3/1/2016,1,89.379997253418,,,0,
8/18/2011,4/1/2016,1,89.379997253418,,,0,
8/18/2011,5/1/2016,1,89.379997253418,,,0,
8/18/2011,6/1/2016,1,89.3899993896484,,,0,
8/18/2011,7/1/2016,1,89.4000015258789,,,0,
8/18/2011,8/1/2016,1,89.4100036621094,,,0,
8/18/2011,9/1/2016,1,89.4300003051758,,,0,
8/18/2011,10/1/2016,1,89.4499969482422,,,0,
8/18/2011,11/1/2016,1,89.4800033569336,,,0,
8/18/2011,12/1/2016,1,89.5199966430664,91.9000015258789,88.2799987792969,231,
8/18/2011,6/1/2017,1,89.5999984741211,,,0,
8/18/2011,12/1/2017,1,89.6800003051758,90.0100021362305,89.4400024414063,117,
8/18/2011,6/1/2018,1,89.7699966430664,,,0,
8/18/2011,12/1/2018,1,89.8600006103516,93.0699996948242,89.75,83,
8/18/2011,6/1/2019,1,90.1600036621094,,,0,
8/18/2011,12/1/2019,1,90.4599990844727,94.1699981689453,90.5599975585938,46,
8/18/2011,9/1/2011,3,2.87479996681213,2.96840000152588,2.85700011253357,60787,
8/18/2011,10/1/2011,3,2.88359999656677,2.9753999710083,2.86640000343323,36923,
8/18/2011,11/1/2011,3,2.89479994773865,2.98280000686646,2.87919998168945,12751,
8/18/2011,12/1/2011,3,2.90490007400513,2.9925000667572,2.88750004768372,13991,
8/18/2011,1/1/2012,3,2.91529989242554,2.9925000667572,2.90240001678467,4039,
8/18/2011,2/1/2012,3,2.91490006446838,3.00040006637573,2.9015998840332,877,
8/18/2011,3/1/2012,3,2.90580010414124,2.94770002365112,2.89000010490417,815,
8/18/2011,4/1/2012,3,2.88720011711121,2.91890001296997,2.87709999084473,380,
8/18/2011,5/1/2012,3,2.8691999912262,2.93790006637573,2.86360001564026,350,
8/18/2011,6/1/2012,3,2.86159992218018,2.91100001335144,2.85130000114441,1979,
8/18/2011,7/1/2012,3,2.8701000213623,2.88860011100769,2.86260008811951,53,
8/18/2011,8/1/2012,3,2.88190007209778,2.89759993553162,2.8743999004364,42,
8/18/2011,9/1/2012,3,2.89289999008179,2.90000009536743,2.90000009536743,579,
8/18/2011,10/1/2012,3,2.90190005302429,2.90750002861023,2.90359997749329,13,
8/18/2011,11/1/2012,3,2.90790009498596,2.90960001945496,2.90400004386902,16,
8/18/2011,12/1/2012,3,2.91339993476868,2.96050000190735,2.90779995918274,613,
8/18/2011,1/1/2013,3,2.91989994049072,2.92750000953674,2.92750000953674,6,
8/18/2011,9/1/2011,4,2.78320002555847,2.87930011749268,2.75999999046326,56574,
8/18/2011,10/1/2011,4,2.66519999504089,2.74429988861084,2.64650011062622,51973,
8/18/2011,11/1/2011,4,2.6298999786377,2.70300006866455,2.61290001869202,21302,
8/18/2011,12/1/2011,4,2.61310005187988,2.6933000087738,2.59649991989136,17906,
8/18/2011,1/1/2012,4,2.61459994316101,2.67750000953674,2.60260009765625,4574,
8/18/2011,2/1/2012,4,2.6256000995636,,2.62800002098083,891,
8/18/2011,3/1/2012,4,2.63930010795593,2.65930008888245,2.6421000957489,658,
8/18/2011,4/1/2012,4,2.75379991531372,2.75999999046326,2.74499988555908,483,
8/18/2011,5/1/2012,4,2.75329995155334,,,107,
8/18/2011,6/1/2012,4,2.7467999458313,2.81360006332397,2.73900008201599,941,
8/18/2011,7/1/2012,4,2.72970008850098,,,3,
8/18/2011,8/1/2012,4,2.70959997177124,,,1,
8/18/2011,9/1/2012,4,2.68840003013611,,,0,
8/18/2011,10/1/2012,4,2.56909990310669,,,150,
8/18/2011,11/1/2012,4,2.54609990119934,,,0,
8/18/2011,12/1/2012,4,2.53959989547729,,,304,
8/18/2011,1/1/2013,4,2.54460000991821,,,0,
8/18/2011,2/1/2013,4,2.55310010910034,,,0,
8/18/2011,3/1/2013,4,2.56209993362427,,,0,
8/18/2011,4/1/2013,4,2.66960000991821,,,0,
8/18/2011,5/1/2013,4,2.67650008201599,,,0,
8/18/2011,6/1/2013,4,2.66499996185303,,,0,
8/18/2011,7/1/2013,4,2.64680004119873,,,0,
8/18/2011,8/1/2013,4,2.62859988212585,,,0,
8/18/2011,9/1/2013,4,2.60800004005432,,,0,
8/18/2011,10/1/2013,4,2.49799990653992,,,0,
8/18/2011,11/1/2013,4,2.47830009460449,,,0,
8/18/2011,12/1/2013,4,2.46510004997253,,,0,
8/18/2011,1/1/2014,4,2.46909999847412,,,0,
8/18/2011,2/1/2014,4,2.48160004615784,,,0,
8/18/2011,3/1/2014,4,2.48760008811951,,,0,
8/18/2011,4/1/2014,4,2.58759999275208,,,0,
8/18/2011,5/1/2014,4,2.59010004997253,,,0,
8/18/2011,6/1/2014,4,2.58010005950928,,,0,
8/18/2011,7/1/2014,4,2.56760001182556,,,0,
8/18/2011,8/1/2014,4,2.5576000213623,,,0,
8/19/2011,9/1/2011,1,82.2600021362305,83.5500030517578,79.1699981689453,148813,
8/19/2011,10/1/2011,1,82.4100036621094,83.7799987792969,79.379997253418,392886,
8/19/2011,11/1/2011,1,82.7699966430664,84.129997253418,79.7600021362305,51380,
8/19/2011,12/1/2011,1,83.1699981689453,84.5199966430664,80.1500015258789,84700,
8/19/2011,1/1/2012,1,83.5800018310547,84.8899993896484,80.6600036621094,11135,
8/19/2011,2/1/2012,1,84.0100021362305,85.0999984741211,81.6900024414062,5903,
8/19/2011,3/1/2012,1,84.4700012207031,85.6100006103516,81.4000015258789,8080,
8/19/2011,4/1/2012,1,84.9300003051758,85.9000015258789,82.9300003051758,5361,
8/19/2011,5/1/2012,1,85.3899993896484,86.2699966430664,82.8399963378906,6893,
8/19/2011,6/1/2012,1,85.8399963378906,87.120002746582,83.1600036621094,25287,
8/19/2011,7/1/2012,1,86.2600021362305,87.3600006103516,83.1699981689453,3554,
8/19/2011,8/1/2012,1,86.5699996948242,87.3300018310547,83.9899978637695,2217,
8/19/2011,9/1/2012,1,86.8199996948242,87.7600021362305,84,2364,
8/19/2011,10/1/2012,1,87.0500030517578,87.9599990844727,85.3199996948242,1850,
8/19/2011,11/1/2012,1,87.2900009155273,88.1699981689453,85.5899963378906,1319,
8/19/2011,12/1/2012,1,87.5400009155274,88.6500015258789,84.3399963378906,24547,
8/19/2011,1/1/2013,1,87.7200012207031,88.5100021362305,86.0199966430664,452,
8/19/2011,2/1/2013,1,87.8899993896484,88.6800003051758,86.1900024414063,360,
8/19/2011,3/1/2013,1,88.0899963378906,88.8199996948242,86.379997253418,18,
8/19/2011,4/1/2013,1,88.3000030517578,88.9899978637695,86.5800018310547,16,
8/19/2011,5/1/2013,1,88.4800033569336,89.1500015258789,86.75,56,
8/19/2011,6/1/2013,1,88.629997253418,,,602,
8/19/2011,7/1/2013,1,88.75,89.379997253418,87.0100021362305,35,
8/19/2011,8/1/2013,1,88.8600006103516,89.4700012207031,87.129997253418,29,
8/19/2011,9/1/2013,1,88.9599990844727,89.5400009155273,87.2600021362305,69,
8/19/2011,10/1/2013,1,89.1399993896484,89.6999969482422,87.4400024414063,24,
8/19/2011,11/1/2013,1,89.3399963378906,89.879997253418,87.6600036621094,0,
8/19/2011,12/1/2013,1,89.5599975585938,90.3300018310547,86.2399978637695,9038,
8/19/2011,1/1/2014,1,89.5500030517578,,,0,
8/19/2011,2/1/2014,1,89.5500030517578,,,0,
8/19/2011,3/1/2014,1,89.5699996948242,,,0,
8/19/2011,4/1/2014,1,89.6100006103516,,,0,
8/19/2011,5/1/2014,1,89.6600036621094,,,0,
8/19/2011,6/1/2014,1,89.7200012207031,,,0,
8/19/2011,7/1/2014,1,89.7900009155273,,,0,
8/19/2011,8/1/2014,1,89.870002746582,,,0,
8/19/2011,9/1/2014,1,89.9599990844727,,,0,
8/19/2011,10/1/2014,1,90.0500030517578,,,0,
8/19/2011,11/1/2014,1,90.1600036621094,,,0,
8/19/2011,12/1/2014,1,90.2799987792969,90.9599990844727,87.0500030517578,1748,
8/19/2011,1/1/2015,1,90.3199996948242,,,0,
8/19/2011,2/1/2015,1,90.3600006103516,,,0,
8/19/2011,3/1/2015,1,90.4000015258789,,,0,
8/19/2011,4/1/2015,1,90.4400024414062,,,0,
8/19/2011,5/1/2015,1,90.4700012207031,,,0,
8/19/2011,6/1/2015,1,90.5,,,0,
8/19/2011,7/1/2015,1,90.5299987792969,,,0,
8/19/2011,8/1/2015,1,90.5599975585938,,,0,
8/19/2011,9/1/2015,1,90.5899963378906,,,0,
8/19/2011,10/1/2015,1,90.620002746582,,,0,
8/19/2011,11/1/2015,1,90.6500015258789,,,0,
8/19/2011,12/1/2015,1,90.6900024414063,91.2399978637695,89.2099990844727,1655,
8/19/2011,1/1/2016,1,90.6900024414063,,,0,
8/19/2011,2/1/2016,1,90.6999969482422,,,0,
8/19/2011,3/1/2016,1,90.7099990844727,,,0,
8/19/2011,4/1/2016,1,90.7200012207031,,,0,
8/19/2011,5/1/2016,1,90.7300033569336,,,0,
8/19/2011,6/1/2016,1,90.75,,,0,
8/19/2011,7/1/2016,1,90.7699966430664,,,0,
8/19/2011,8/1/2016,1,90.7900009155273,,,0,
8/19/2011,9/1/2016,1,90.8199996948242,,,0,
8/19/2011,10/1/2016,1,90.8499984741211,,,0,
8/19/2011,11/1/2016,1,90.8899993896484,,,0,
8/19/2011,12/1/2016,1,90.9300003051758,91.4199981689453,88,329,
8/19/2011,6/1/2017,1,91.0299987792969,,,0,
8/19/2011,12/1/2017,1,91.129997253418,91.5599975585937,,217,
8/19/2011,6/1/2018,1,91.2799987792969,,,0,
8/19/2011,12/1/2018,1,91.4300003051758,91.5899963378906,88.5999984741211,310,
8/19/2011,6/1/2019,1,91.7300033569336,,,0,
8/19/2011,12/1/2019,1,92.0299987792969,90.0100021362305,90,1,
8/19/2011,9/1/2011,3,2.90450000762939,2.93219995498657,2.832200050354,39679,
8/19/2011,10/1/2011,3,2.91339993476868,2.94039988517761,2.8396999835968,28393,
8/19/2011,11/1/2011,3,2.9235999584198,2.94989991188049,2.85330009460449,8621,
8/19/2011,12/1/2011,3,2.93339991569519,2.95840001106262,2.85960006713867,10301,
8/19/2011,1/1/2012,3,2.9433000087738,2.96819996833801,2.86999988555908,3102,
8/19/2011,2/1/2012,3,2.9423999786377,2.96000003814697,2.86999988555908,570,
8/19/2011,3/1/2012,3,2.93269991874695,2.9465000629425,2.86999988555908,551,
8/19/2011,4/1/2012,3,2.91310000419617,2.92919993400574,2.8989999294281,241,
8/19/2011,5/1/2012,3,2.89409995079041,2.91540002822876,2.82890009880066,275,
8/19/2011,6/1/2012,3,2.88540005683899,2.9109001159668,2.82369995117187,1190,
8/19/2011,7/1/2012,3,2.89289999008179,2.90089988708496,2.83640003204346,79,
8/19/2011,8/1/2012,3,2.90409994125366,,,32,
8/19/2011,9/1/2012,3,2.91409993171692,,,15,
8/19/2011,10/1/2012,3,2.92260003089905,,,6,
8/19/2011,11/1/2012,3,2.92810010910034,,,2,
8/19/2011,12/1/2012,3,2.93359994888306,2.94899988174438,2.89499998092651,216,
8/19/2011,1/1/2013,3,2.9400999546051,,,0,
8/19/2011,9/1/2011,4,2.84120011329651,2.86879992485046,2.74349999427795,35975,
8/19/2011,10/1/2011,4,2.71620011329651,2.74219989776611,2.62159991264343,40666,
8/19/2011,11/1/2011,4,2.67219996452332,2.68910002708435,2.58699989318848,17296,
8/19/2011,12/1/2011,4,2.65260004997253,2.6735999584198,2.56640005111694,14150,
8/19/2011,1/1/2012,4,2.65339994430542,2.66499996185303,2.61380004882812,4655,
8/19/2011,2/1/2012,4,2.66359996795654,,,427,
8/19/2011,3/1/2012,4,2.67659997940063,2.65000009536743,2.6168999671936,259,
8/19/2011,4/1/2012,4,2.78999996185303,,,74,
8/19/2011,5/1/2012,4,2.78929996490479,2.77789998054504,,66,
8/19/2011,6/1/2012,4,2.7820999622345,2.79329991340637,2.70320010185242,504,
8/19/2011,7/1/2012,4,2.76430010795593,2.76620006561279,2.76620006561279,1,
8/19/2011,8/1/2012,4,2.7441999912262,,,0,
8/19/2011,9/1/2012,4,2.72300004959106,,,0,
8/19/2011,10/1/2012,4,2.60369992256165,,,50,
8/19/2011,11/1/2012,4,2.58060002326965,,,0,
8/19/2011,12/1/2012,4,2.57410001754761,,,104,
8/19/2011,1/1/2013,4,2.57909989356995,,,0,
8/19/2011,2/1/2013,4,2.58759999275208,,,0,
8/19/2011,3/1/2013,4,2.59660005569458,,,0,
8/19/2011,4/1/2013,4,2.70409989356995,,,0,
8/19/2011,5/1/2013,4,2.71099996566772,,,0,
8/19/2011,6/1/2013,4,2.69950008392334,,,0,
8/19/2011,7/1/2013,4,2.68129992485046,,,0,
8/19/2011,8/1/2013,4,2.66310000419617,,,0,
8/19/2011,9/1/2013,4,2.64249992370605,,,0,
8/19/2011,10/1/2013,4,2.53250002861023,,,0,
8/19/2011,11/1/2013,4,2.51279997825623,,,0,
8/19/2011,12/1/2013,4,2.49959993362427,,,0,
8/19/2011,1/1/2014,4,2.50359988212585,,,0,
8/19/2011,2/1/2014,4,2.51609992980957,,,0,
8/19/2011,3/1/2014,4,2.52209997177124,,,0,
8/19/2011,4/1/2014,4,2.62210011482239,,,0,
8/19/2011,5/1/2014,4,2.62459993362427,,,0,
8/19/2011,6/1/2014,4,2.61459994316101,,,0,
8/19/2011,7/1/2014,4,2.60209989547729,,,0,
8/19/2011,8/1/2014,4,2.59209990501404,,,0,
8/22/2011,9/1/2011,1,84.120002746582,84.6699981689453,81.129997253418,30056,
8/22/2011,10/1/2011,1,84.4199981689453,84.8000030517578,81.1800003051758,373945,
8/22/2011,11/1/2011,1,84.6900024414063,85.0800018310547,81.5299987792969,65044,
8/22/2011,12/1/2011,1,85.0299987792969,85.4000015258789,81.9300003051758,67724,
8/22/2011,1/1/2012,1,85.4199981689453,85.7600021362305,82.5800018310547,16956,
8/22/2011,2/1/2012,1,85.8399963378906,85.870002746582,83.6500015258789,8088,
8/22/2011,3/1/2012,1,86.2699966430664,86.5800018310547,83.3300018310547,8725,
8/22/2011,4/1/2012,1,86.7099990844727,87,84.1500015258789,5594,
8/22/2011,5/1/2012,1,87.1500015258789,87.5199966430664,85.2200012207031,4342,
8/22/2011,6/1/2012,1,87.5699996948242,88,85.3499984741211,12541,
8/22/2011,7/1/2012,1,87.9599990844727,88.1900024414063,86.0999984741211,2208,
8/22/2011,8/1/2012,1,88.2300033569336,87.4400024414063,87.1100006103516,1362,
8/22/2011,9/1/2012,1,88.4499969482422,88.6699981689453,86.4199981689453,2674,
8/22/2011,10/1/2012,1,88.6399993896484,88.8899993896484,86.6100006103516,1062,
8/22/2011,11/1/2012,1,88.8499984741211,89.0899963378906,86.8300018310547,768,
8/22/2011,12/1/2012,1,89.0699996948242,89.4800033569336,86.25,16460,
8/22/2011,1/1/2013,1,89.2300033569336,89.4700012207031,87.2300033569336,289,
8/22/2011,2/1/2013,1,89.379997253418,89.629997253418,87.3899993896484,390,
8/22/2011,3/1/2013,1,89.5599975585938,89.7900009155273,87.5699996948242,371,
8/22/2011,4/1/2013,1,89.75,89.9800033569336,87.7699966430664,55,
8/22/2011,5/1/2013,1,89.9100036621094,90.1399993896484,87.9400024414062,52,
8/22/2011,6/1/2013,1,90.0400009155274,,,1072,
8/22/2011,7/1/2013,1,90.129997253418,90.3499984741211,88.1900024414063,5,
8/22/2011,8/1/2013,1,90.2099990844727,90.4199981689453,88.2900009155273,3,
8/22/2011,9/1/2013,1,90.2799987792969,90.4599990844727,88.379997253418,8,
8/22/2011,10/1/2013,1,90.4300003051758,90.6100006103516,88.5400009155273,5,
8/22/2011,11/1/2013,1,90.5999984741211,90.7699966430664,88.7099990844727,0,
8/22/2011,12/1/2013,1,90.7900009155273,91.1600036621094,88.2300033569336,4660,
8/22/2011,1/1/2014,1,90.7600021362305,,,0,
8/22/2011,2/1/2014,1,90.7399978637695,,,0,
8/22/2011,3/1/2014,1,90.7399978637695,,,0,
8/22/2011,4/1/2014,1,90.7600021362305,,,0,
8/22/2011,5/1/2014,1,90.7900009155273,,,0,
8/22/2011,6/1/2014,1,90.8399963378906,,,0,
8/22/2011,7/1/2014,1,90.8899993896484,,,0,
8/22/2011,8/1/2014,1,90.9499969482422,,,0,
8/22/2011,9/1/2014,1,91.0199966430664,,,0,
8/22/2011,10/1/2014,1,91.0899963378906,,,0,
8/22/2011,11/1/2014,1,91.1800003051758,,,0,
8/22/2011,12/1/2014,1,91.2799987792969,91.620002746582,89.3899993896484,2164,
8/22/2011,1/1/2015,1,91.3099975585937,,,0,
8/22/2011,2/1/2015,1,91.3399963378906,,,0,
8/22/2011,3/1/2015,1,91.370002746582,,,0,
8/22/2011,4/1/2015,1,91.4000015258789,,,0,
8/22/2011,5/1/2015,1,91.4199981689453,,,0,
8/22/2011,6/1/2015,1,91.4400024414062,,,0,
8/22/2011,7/1/2015,1,91.4599990844727,,,0,
8/22/2011,8/1/2015,1,91.4800033569336,,,0,
8/22/2011,9/1/2015,1,91.5,,,0,
8/22/2011,10/1/2015,1,91.5199966430664,,,0,
8/22/2011,11/1/2015,1,91.5400009155274,,,0,
8/22/2011,12/1/2015,1,91.5699996948242,91.9100036621094,89.6900024414063,902,
8/22/2011,1/1/2016,1,91.5699996948242,,,0,
8/22/2011,2/1/2016,1,91.5800018310547,,,0,
8/22/2011,3/1/2016,1,91.5899963378906,,,0,
8/22/2011,4/1/2016,1,91.5999984741211,,,0,
8/22/2011,5/1/2016,1,91.6100006103516,,,0,
8/22/2011,6/1/2016,1,91.629997253418,,,0,
8/22/2011,7/1/2016,1,91.6500015258789,,,0,
8/22/2011,8/1/2016,1,91.6699981689453,,,0,
8/22/2011,9/1/2016,1,91.6999969482422,,,0,
8/22/2011,10/1/2016,1,91.7300033569336,,,0,
8/22/2011,11/1/2016,1,91.7699966430664,,,0,
8/22/2011,12/1/2016,1,91.8099975585938,92.0699996948242,90.129997253418,311,
8/22/2011,6/1/2017,1,91.9100036621094,,,0,
8/22/2011,12/1/2017,1,92.0100021362305,92.0299987792969,90.4899978637695,1,
8/22/2011,6/1/2018,1,92.1600036621094,,,0,
8/22/2011,12/1/2018,1,92.3099975585938,91.9300003051758,90.8899993896484,4,
8/22/2011,6/1/2019,1,92.6100006103516,,,0,
8/22/2011,12/1/2019,1,92.9100036621094,,,0,
8/22/2011,9/1/2011,3,2.91070008277893,2.92020010948181,2.8413999080658,31553,
8/22/2011,10/1/2011,3,2.9186999797821,2.92829990386963,2.84929990768433,43985,
8/22/2011,11/1/2011,3,2.92779994010925,2.93680000305176,2.86260008811951,14299,
8/22/2011,12/1/2011,3,2.93610000610352,2.94470000267029,2.86570000648499,16234,
8/22/2011,1/1/2012,3,2.94539999961853,2.95009994506836,2.88000011444092,5169,
8/22/2011,2/1/2012,3,2.94479990005493,2.95000004768372,2.8824999332428,1447,
8/22/2011,3/1/2012,3,2.93610000610352,2.94059991836548,2.87339997291565,1914,
8/22/2011,4/1/2012,3,2.91759991645813,2.92179989814758,2.88649988174438,403,
8/22/2011,5/1/2012,3,2.8996000289917,2.90350008010864,2.90350008010864,297,
8/22/2011,6/1/2012,3,2.89159989356995,2.89529991149902,2.84209990501404,753,
8/22/2011,7/1/2012,3,2.89890003204346,2.89079999923706,2.86940002441406,54,
8/22/2011,8/1/2012,3,2.91059994697571,2.88429999351501,2.87730002403259,33,
8/22/2011,9/1/2012,3,2.92109990119934,2.88739991188049,2.88739991188049,134,
8/22/2011,10/1/2012,3,2.93009996414185,2.91000008583069,2.91000008583069,3,
8/22/2011,11/1/2012,3,2.93560004234314,2.91499996185303,2.91499996185303,3,
8/22/2011,12/1/2012,3,2.94109988212585,2.9300000667572,2.89339995384216,108,
8/22/2011,1/1/2013,3,2.9475998878479,,,0,
8/22/2011,2/1/2013,3,2.9456000328064,,,0,
8/22/2011,3/1/2013,3,2.93560004234314,,,0,
8/22/2011,4/1/2013,3,2.91560006141663,,,0,
8/22/2011,9/1/2011,4,2.83509993553162,2.85599994659424,2.76469993591309,25321,
8/22/2011,10/1/2011,4,2.71289992332458,2.7279999256134,2.64070010185242,30493,
8/22/2011,11/1/2011,4,2.67199993133545,2.67790007591248,2.60339999198914,12430,
8/22/2011,12/1/2011,4,2.65310001373291,2.66659998893738,2.58119988441467,8473,
8/22/2011,1/1/2012,4,2.65420007705688,2.65420007705688,2.61319994926453,2559,
8/22/2011,2/1/2012,4,2.66459989547729,2.64199995994568,2.62479996681213,636,
8/22/2011,3/1/2012,4,2.67810010910034,2.67899990081787,2.6091001033783,638,
8/22/2011,4/1/2012,4,2.79060006141663,,,84,
8/22/2011,5/1/2012,4,2.79010009765625,,,8,
8/22/2011,6/1/2012,4,2.78309988975525,2.78430008888245,2.73489999771118,115,
8/22/2011,7/1/2012,4,2.76550006866455,,,0,
8/22/2011,8/1/2012,4,2.74580001831055,,,0,
8/22/2011,9/1/2012,4,2.72480010986328,,,0,
8/22/2011,10/1/2012,4,2.60579991340637,,,0,
8/22/2011,11/1/2012,4,2.58270001411438,,,0,
8/22/2011,12/1/2012,4,2.57620000839233,,,1,
8/22/2011,1/1/2013,4,2.58119988441467,,,0,
8/22/2011,2/1/2013,4,2.5896999835968,,,0,
8/22/2011,3/1/2013,4,2.59870004653931,,,0,
8/22/2011,4/1/2013,4,2.70619988441467,,,0,
8/22/2011,5/1/2013,4,2.71309995651245,,,0,
8/22/2011,6/1/2013,4,2.70160007476807,,,0,
8/22/2011,7/1/2013,4,2.68339991569519,,,0,
8/22/2011,8/1/2013,4,2.66519999504089,,,0,
8/22/2011,9/1/2013,4,2.64459991455078,,,0,
8/22/2011,10/1/2013,4,2.53460001945496,,,0,
8/22/2011,11/1/2013,4,2.51489996910095,,,0,
8/22/2011,12/1/2013,4,2.50169992446899,,,0,
8/22/2011,1/1/2014,4,2.50570011138916,,,0,
8/22/2011,2/1/2014,4,2.5181999206543,,,0,
8/22/2011,3/1/2014,4,2.52419996261597,,,0,
8/22/2011,4/1/2014,4,2.62420010566711,,,0,
8/22/2011,5/1/2014,4,2.62669992446899,,,0,
8/22/2011,6/1/2014,4,2.61669993400574,,,0,
8/22/2011,7/1/2014,4,2.60419988632202,,,0,
8/22/2011,8/1/2014,4,2.59419989585876,,,0,
8/23/2011,10/1/2011,1,85.4400024414062,86.3899993896484,83.4000015258789,354684,
8/23/2011,11/1/2011,1,85.7399978637695,86.6900024414062,83.75,70774,
8/23/2011,12/1/2011,1,86.1100006103516,87.0400009155273,84.1399993896484,65090,
8/23/2011,1/1/2012,1,86.5100021362305,87.4000015258789,84.7200012207031,15384,
8/23/2011,2/1/2012,1,86.9400024414063,87.8000030517578,85.0400009155274,7290,
8/23/2011,3/1/2012,1,87.370002746582,88.0999984741211,85.8399963378906,8649,
8/23/2011,4/1/2012,1,87.8099975585937,88.7099990844727,86.0100021362305,5162,
8/23/2011,5/1/2012,1,88.25,89.1600036621094,86.8000030517578,3920,
8/23/2011,6/1/2012,1,88.6699981689453,89.5500030517578,86.8000030517578,12463,
8/23/2011,7/1/2012,1,89.0599975585937,89.6600036621094,88.0699996948242,970,
8/23/2011,8/1/2012,1,89.3300018310547,89.6699981689453,88.6399993896484,391,
8/23/2011,9/1/2012,1,89.5500030517578,90.25,87.6600036621094,788,
8/23/2011,10/1/2012,1,89.7399978637695,90.4800033569336,87.8499984741211,994,
8/23/2011,11/1/2012,1,89.9499969482422,90.6900024414063,88.0800018310547,542,
8/23/2011,12/1/2012,1,90.1699981689453,91.0500030517578,88.2900009155273,16083,
8/23/2011,1/1/2013,1,90.3199996948242,91.0500030517578,88.4499969482422,364,
8/23/2011,2/1/2013,1,90.4599990844727,91.1900024414063,88.5999984741211,438,
8/23/2011,3/1/2013,1,90.620002746582,91.3399963378906,88.8000030517578,100,
8/23/2011,4/1/2013,1,90.8000030517578,91.5199966430664,88.9899978637695,76,
8/23/2011,5/1/2013,1,90.9400024414063,91.6699981689453,89.1600036621094,44,
8/23/2011,6/1/2013,1,91.0599975585938,,,643,
8/23/2011,7/1/2013,1,91.1399993896484,91.8499984741211,89.3899993896484,10,
8/23/2011,8/1/2013,1,91.1999969482422,91.9199981689453,89.4700012207031,202,
8/23/2011,9/1/2013,1,91.25,91.9400024414063,89.5599975585938,34,
8/23/2011,10/1/2013,1,91.3899993896484,92.0800018310547,89.7099990844727,0,
8/23/2011,11/1/2013,1,91.5500030517578,92.2200012207031,89.9000015258789,0,
8/23/2011,12/1/2013,1,91.7200012207031,92.5800018310547,90,4949,
8/23/2011,1/1/2014,1,91.6800003051758,,,0,
8/23/2011,2/1/2014,1,91.6500015258789,,,0,
8/23/2011,3/1/2014,1,91.6399993896484,,,0,
8/23/2011,4/1/2014,1,91.6500015258789,,,0,
8/23/2011,5/1/2014,1,91.6699981689453,,,0,
8/23/2011,6/1/2014,1,91.7099990844727,,,4,
8/23/2011,7/1/2014,1,91.75,,,0,
8/23/2011,8/1/2014,1,91.8099975585938,,,0,
8/23/2011,9/1/2014,1,91.879997253418,,,0,
8/23/2011,10/1/2014,1,91.9499969482422,,,0,
8/23/2011,11/1/2014,1,92.0299987792969,,,0,
8/23/2011,12/1/2014,1,92.120002746582,92.870002746582,90.6600036621094,2102,
8/23/2011,1/1/2015,1,92.1500015258789,,,0,
8/23/2011,2/1/2015,1,92.1800003051758,,,0,
8/23/2011,3/1/2015,1,92.2099990844727,,,0,
8/23/2011,4/1/2015,1,92.2399978637695,,,0,
8/23/2011,5/1/2015,1,92.2699966430664,,,0,
8/23/2011,6/1/2015,1,92.2900009155273,,,0,
8/23/2011,7/1/2015,1,92.3099975585938,,,0,
8/23/2011,8/1/2015,1,92.3300018310547,,,0,
8/23/2011,9/1/2015,1,92.3499984741211,,,0,
8/23/2011,10/1/2015,1,92.370002746582,,,0,
8/23/2011,11/1/2015,1,92.4000015258789,,,0,
8/23/2011,12/1/2015,1,92.4300003051758,93.0699996948242,91.0999984741211,394,
8/23/2011,1/1/2016,1,92.4400024414063,,,0,
8/23/2011,2/1/2016,1,92.4599990844727,,,0,
8/23/2011,3/1/2016,1,92.4700012207031,,,0,
8/23/2011,4/1/2016,1,92.4800033569336,,,0,
8/23/2011,5/1/2016,1,92.4899978637695,,,0,
8/23/2011,6/1/2016,1,92.5100021362305,,,0,
8/23/2011,7/1/2016,1,92.5299987792969,,,0,
8/23/2011,8/1/2016,1,92.5500030517578,,,0,
8/23/2011,9/1/2016,1,92.5800018310547,,,0,
8/23/2011,10/1/2016,1,92.6100006103516,,,0,
8/23/2011,11/1/2016,1,92.6500015258789,,,0,
8/23/2011,12/1/2016,1,92.6900024414062,93.2099990844727,91.4400024414062,136,
8/23/2011,6/1/2017,1,92.7900009155274,,,0,
8/23/2011,12/1/2017,1,92.8899993896484,93.4300003051758,91.8000030517578,22,
8/23/2011,6/1/2018,1,93.0400009155273,,,0,
8/23/2011,12/1/2018,1,93.1900024414063,93.5400009155273,92.1999969482422,21,
8/23/2011,6/1/2019,1,93.4899978637695,,,0,
8/23/2011,12/1/2019,1,93.7900009155274,,,0,
8/23/2011,9/1/2011,3,2.94250011444092,2.96099996566772,2.88260006904602,30475,
8/23/2011,10/1/2011,3,2.94919991493225,2.96749997138977,2.88969993591309,54522,
8/23/2011,11/1/2011,3,2.95589995384216,2.97370004653931,2.89890003204346,19621,
8/23/2011,12/1/2011,3,2.96180009841919,2.97849988937378,2.90799999237061,18634,
8/23/2011,1/1/2012,3,2.96849989891052,2.98480010032654,2.91829991340637,9985,
8/23/2011,2/1/2012,3,2.96580004692078,2.9818000793457,2.91770005226135,2012,
8/23/2011,3/1/2012,3,2.95560002326965,2.96580004692078,2.90739989280701,2329,
8/23/2011,4/1/2012,3,2.93510007858276,2.93230009078979,2.8882999420166,476,
8/23/2011,5/1/2012,3,2.91540002822876,2.90779995918274,2.90779995918274,278,
8/23/2011,6/1/2012,3,2.90610003471375,2.91720008850098,2.85969996452332,1851,
8/23/2011,7/1/2012,3,2.9128999710083,2.90790009498596,2.90790009498596,79,
8/23/2011,8/1/2012,3,2.92389988899231,2.91799998283386,2.91799998283386,243,
8/23/2011,9/1/2012,3,2.93390011787415,,,258,
8/23/2011,10/1/2012,3,2.94190001487732,,,75,
8/23/2011,11/1/2012,3,2.94740009307861,,,65,
8/23/2011,12/1/2012,3,2.95289993286133,2.95499992370605,2.93009996414185,810,
8/23/2011,1/1/2013,3,2.95939993858337,,,0,
8/23/2011,2/1/2013,3,2.95740008354187,,,0,
8/23/2011,3/1/2013,3,2.94740009307861,,,0,
8/23/2011,4/1/2013,3,2.9274001121521,,,0,
8/23/2011,9/1/2011,4,2.87660002708435,2.8989999294281,2.80279994010925,29206,
8/23/2011,10/1/2011,4,2.74720001220703,2.7671000957489,2.67969989776611,47612,
8/23/2011,11/1/2011,4,2.70050001144409,2.71819996833801,2.63989996910095,20494,
8/23/2011,12/1/2011,4,2.67810010910034,2.69479990005493,2.62369990348816,16486,
8/23/2011,1/1/2012,4,2.67779994010925,2.68680000305176,2.625,5090,
8/23/2011,2/1/2012,4,2.6875,2.68790006637573,2.63709998130798,1395,
8/23/2011,3/1/2012,4,2.70070004463196,2.71600008010864,2.69199991226196,1475,
8/23/2011,4/1/2012,4,2.8125,,,357,
8/23/2011,5/1/2012,4,2.8118999004364,2.79299998283386,2.78800010681152,209,
8/23/2011,6/1/2012,4,2.8043999671936,2.80979990959167,2.75729990005493,971,
8/23/2011,7/1/2012,4,2.78640007972717,2.76740002632141,2.7613000869751,84,
8/23/2011,8/1/2012,4,2.76620006561279,,,0,
8/23/2011,9/1/2012,4,2.74469995498657,,,12,
8/23/2011,10/1/2012,4,2.62520003318787,,,12,
8/23/2011,11/1/2012,4,2.60209989547729,,,2,
8/23/2011,12/1/2012,4,2.59559988975525,,,504,
8/23/2011,1/1/2013,4,2.60060000419617,,,0,
8/23/2011,2/1/2013,4,2.6091001033783,,,0,
8/23/2011,3/1/2013,4,2.61809992790222,,,0,
8/23/2011,4/1/2013,4,2.72560000419617,,,0,
8/23/2011,5/1/2013,4,2.73250007629395,,,0,
8/23/2011,6/1/2013,4,2.72099995613098,,,0,
8/23/2011,7/1/2013,4,2.70280003547668,,,0,
8/23/2011,8/1/2013,4,2.68460011482239,,,0,
8/23/2011,9/1/2013,4,2.66400003433228,,,0,
8/23/2011,10/1/2013,4,2.55399990081787,,,0,
8/23/2011,11/1/2013,4,2.53430008888245,,,0,
8/23/2011,12/1/2013,4,2.52110004425049,,,0,
8/23/2011,1/1/2014,4,2.52509999275208,,,0,
8/23/2011,2/1/2014,4,2.53760004043579,,,0,
8/23/2011,3/1/2014,4,2.54360008239746,,,0,
8/23/2011,4/1/2014,4,2.64359998703003,,,0,
8/23/2011,5/1/2014,4,2.64610004425049,,,0,
8/23/2011,6/1/2014,4,2.63610005378723,,,0,
8/23/2011,7/1/2014,4,2.62360000610352,,,0,
8/23/2011,8/1/2014,4,2.61360001564026,,,0,
8/24/2011,10/1/2011,1,85.1600036621094,86.5899963378906,84.5500030517578,295501,
8/24/2011,11/1/2011,1,85.5299987792969,86.9199981689453,84.9300003051758,62917,
8/24/2011,12/1/2011,1,85.9400024414063,87.2799987792969,85.2900009155274,70000,
8/24/2011,1/1/2012,1,86.370002746582,87.5999984741211,86.0400009155273,20351,
8/24/2011,2/1/2012,1,86.8199996948242,88.0100021362305,86.5500030517578,7075,
8/24/2011,3/1/2012,1,87.2699966430664,88.25,86.9599990844727,7780,
8/24/2011,4/1/2012,1,87.7300033569336,88.7300033569336,87.5400009155274,4224,
8/24/2011,5/1/2012,1,88.1800003051758,89.120002746582,88.1399993896484,3559,
8/24/2011,6/1/2012,1,88.620002746582,89.629997253418,88.2200012207031,15549,
8/24/2011,7/1/2012,1,89.0299987792969,90.0199966430664,88.7900009155274,2863,
8/24/2011,8/1/2012,1,89.3399963378906,,,820,
8/24/2011,9/1/2012,1,89.5899963378906,90.4899978637695,89.1900024414062,1099,
8/24/2011,10/1/2012,1,89.8099975585938,90.7099990844727,89.4000015258789,830,
8/24/2011,11/1/2012,1,90.0500030517578,90.9100036621094,89.6399993896484,668,
8/24/2011,12/1/2012,1,90.3000030517578,91.2099990844727,89.5400009155273,22747,
8/24/2011,1/1/2013,1,90.4800033569336,91.3000030517578,90.0699996948242,366,
8/24/2011,2/1/2013,1,90.6399993896484,91.4300003051758,90.2300033569336,184,
8/24/2011,3/1/2013,1,90.8199996948242,91.5699996948242,90.4300003051758,64,
8/24/2011,4/1/2013,1,91.0199966430664,91.7399978637695,90.6500015258789,33,
8/24/2011,5/1/2013,1,91.1800003051758,91.870002746582,90.8099975585938,9,
8/24/2011,6/1/2013,1,91.3199996948242,,,1227,
8/24/2011,7/1/2013,1,91.4199981689453,92.0299987792969,91.0400009155273,79,
8/24/2011,8/1/2013,1,91.5,92.0999984741211,91.0999984741211,53,
8/24/2011,9/1/2013,1,91.5699996948242,92.1500015258789,91.1699981689453,21,
8/24/2011,10/1/2013,1,91.7300033569336,92.2900009155273,91.3099975585937,0,
8/24/2011,11/1/2013,1,91.9100036621094,92.4499969482422,91.4599990844727,20,
8/24/2011,12/1/2013,1,92.0999984741211,92.6100006103516,91.2699966430664,6707,
8/24/2011,1/1/2014,1,92.0899963378906,,,3,
8/24/2011,2/1/2014,1,92.0899963378906,,,6,
8/24/2011,3/1/2014,1,92.1100006103516,,,3,
8/24/2011,4/1/2014,1,92.1500015258789,,,0,
8/24/2011,5/1/2014,1,92.1999969482422,,,0,
8/24/2011,6/1/2014,1,92.2600021362305,,,68,
8/24/2011,7/1/2014,1,92.3300018310547,,,0,
8/24/2011,8/1/2014,1,92.4199981689453,,,0,
8/24/2011,9/1/2014,1,92.5199966430664,,,0,
8/24/2011,10/1/2014,1,92.620002746582,,,0,
8/24/2011,11/1/2014,1,92.7300033569336,,,0,
8/24/2011,12/1/2014,1,92.8499984741211,93.2200012207031,91.9100036621094,4087,
8/24/2011,1/1/2015,1,92.9000015258789,,,0,
8/24/2011,2/1/2015,1,92.9499969482422,,,0,
8/24/2011,3/1/2015,1,93,,,0,
8/24/2011,4/1/2015,1,93.0500030517578,,,0,
8/24/2011,5/1/2015,1,93.0999984741211,,,0,
8/24/2011,6/1/2015,1,93.1500015258789,,,0,
8/24/2011,7/1/2015,1,93.1999969482422,,,0,
8/24/2011,8/1/2015,1,93.25,,,0,
8/24/2011,9/1/2015,1,93.3000030517578,,,0,
8/24/2011,10/1/2015,1,93.3499984741211,,,0,
8/24/2011,11/1/2015,1,93.4000015258789,,,0,
8/24/2011,12/1/2015,1,93.4499969482422,93.7099990844727,92.3000030517578,569,
8/24/2011,1/1/2016,1,93.4800033569336,,,0,
8/24/2011,2/1/2016,1,93.5199966430664,,,0,
8/24/2011,3/1/2016,1,93.5500030517578,,,0,
8/24/2011,4/1/2016,1,93.5800018310547,,,0,
8/24/2011,5/1/2016,1,93.6100006103516,,,0,
8/24/2011,6/1/2016,1,93.6600036621094,,,0,
8/24/2011,7/1/2016,1,93.6999969482422,,,0,
8/24/2011,8/1/2016,1,93.7399978637695,,,0,
8/24/2011,9/1/2016,1,93.7900009155274,,,0,
8/24/2011,10/1/2016,1,93.8399963378906,,,0,
8/24/2011,11/1/2016,1,93.9000015258789,,,0,
8/24/2011,12/1/2016,1,93.9599990844727,94.1399993896484,,138,
8/24/2011,6/1/2017,1,94.2099990844727,,,0,
8/24/2011,12/1/2017,1,94.4599990844727,94.5400009155273,,139,
8/24/2011,6/1/2018,1,94.6100006103516,,,0,
8/24/2011,12/1/2018,1,94.7600021362305,94.7200012207031,94.2399978637695,13,
8/24/2011,6/1/2019,1,95.0599975585937,,,0,
8/24/2011,12/1/2019,1,95.3600006103516,94.0999984741211,,0,
8/24/2011,9/1/2011,3,2.96070003509521,2.98499989509583,2.93840003013611,26025,
8/24/2011,10/1/2011,3,2.96900010108948,2.9925000667572,2.94370007514954,52955,
8/24/2011,11/1/2011,3,2.97609996795654,2.99889993667603,2.95000004768372,16023,
8/24/2011,12/1/2011,3,2.98250007629395,3.00379991531372,2.95479989051819,17553,
8/24/2011,1/1/2012,3,2.99009990692139,3.00990009307861,2.96539998054504,9202,
8/24/2011,2/1/2012,3,2.98760008811951,3.00859999656677,2.9672999382019,2002,
8/24/2011,3/1/2012,3,2.97709989547729,2.99580001831055,2.95679998397827,2421,
8/24/2011,4/1/2012,3,2.95679998397827,2.96510004997253,2.92899990081787,885,
8/24/2011,5/1/2012,3,2.93720006942749,2.9449999332428,2.93050003051758,473,
8/24/2011,6/1/2012,3,2.92829990386963,2.94790005683899,2.91499996185303,2091,
8/24/2011,7/1/2012,3,2.93479990959167,2.92899990081787,2.92899990081787,333,
8/24/2011,8/1/2012,3,2.94479990005493,2.94050002098083,2.94050002098083,255,
8/24/2011,9/1/2012,3,2.95409989356995,,,155,
8/24/2011,10/1/2012,3,2.9621000289917,,,0,
8/24/2011,11/1/2012,3,2.96760010719299,,,0,
8/24/2011,12/1/2012,3,2.97309994697571,2.96950006484985,2.96950006484985,348,
8/24/2011,1/1/2013,3,2.97959995269775,,,16,
8/24/2011,2/1/2013,3,2.97760009765625,,,0,
8/24/2011,3/1/2013,3,2.96760010719299,,,0,
8/24/2011,4/1/2013,3,2.9475998878479,,,0,
8/24/2011,9/1/2011,4,2.87840008735657,2.91059994697571,2.85400009155273,31697,
8/24/2011,10/1/2011,4,2.7558000087738,2.78309988975525,2.72690010070801,52426,
8/24/2011,11/1/2011,4,2.71180009841919,2.73530006408691,2.68280005455017,18457,
8/24/2011,12/1/2011,4,2.69020009040833,2.71189999580383,2.6609001159668,11810,
8/24/2011,1/1/2012,4,2.6907000541687,2.71009993553162,2.6800000667572,4231,
8/24/2011,2/1/2012,4,2.7007999420166,2.71129989624023,2.68939995765686,1576,
8/24/2011,3/1/2012,4,2.71399998664856,2.73200011253357,2.70350003242493,770,
8/24/2011,4/1/2012,4,2.82559990882874,2.84299993515015,2.82949995994568,88,
8/24/2011,5/1/2012,4,2.82500004768372,2.84209990501404,2.82119989395142,132,
8/24/2011,6/1/2012,4,2.81750011444092,2.83419990539551,2.79699993133545,660,
8/24/2011,7/1/2012,4,2.79990005493164,,,7,
8/24/2011,8/1/2012,4,2.77970004081726,,,0,
8/24/2011,9/1/2012,4,2.75819993019104,,,75,
8/24/2011,10/1/2012,4,2.63870000839233,,,50,
8/24/2011,11/1/2012,4,2.61520004272461,,,0,
8/24/2011,12/1/2012,4,2.60870003700256,2.62299990653992,,463,
8/24/2011,1/1/2013,4,2.6136999130249,,,0,
8/24/2011,2/1/2013,4,2.62220001220703,,,0,
8/24/2011,3/1/2013,4,2.63120007514954,,,0,
8/24/2011,4/1/2013,4,2.7386999130249,,,0,
8/24/2011,5/1/2013,4,2.74559998512268,,,0,
8/24/2011,6/1/2013,4,2.7341001033783,,,0,
8/24/2011,7/1/2013,4,2.71589994430542,,,0,
8/24/2011,8/1/2013,4,2.69770002365112,,,0,
8/24/2011,9/1/2013,4,2.67709994316101,,,0,
8/24/2011,10/1/2013,4,2.56710004806519,,,0,
8/24/2011,11/1/2013,4,2.54739999771118,,,0,
8/24/2011,12/1/2013,4,2.53419995307922,,,0,
8/24/2011,1/1/2014,4,2.53819990158081,,,0,
8/24/2011,2/1/2014,4,2.55069994926453,,,0,
8/24/2011,3/1/2014,4,2.5566999912262,,,0,
8/24/2011,4/1/2014,4,2.65669989585876,,,0,
8/24/2011,5/1/2014,4,2.65919995307922,,,0,
8/24/2011,6/1/2014,4,2.64919996261597,,,0,
8/24/2011,7/1/2014,4,2.63669991493225,,,0,
8/24/2011,8/1/2014,4,2.62669992446899,,,0,
8/25/2011,10/1/2011,1,85.3000030517578,86.5599975585937,83.0100021362305,358664,
8/25/2011,11/1/2011,1,85.6399993896484,86.9300003051758,83.4100036621094,78334,
8/25/2011,12/1/2011,1,86.0199966430664,87.3399963378906,83.8399963378906,85043,
8/25/2011,1/1/2012,1,86.4400024414062,87.6999969482422,84.2900009155273,19254,
8/25/2011,2/1/2012,1,86.879997253418,88.120002746582,84.8000030517578,6598,
8/25/2011,3/1/2012,1,87.3300018310547,88.5599975585938,85.6600036621094,8027,
8/25/2011,4/1/2012,1,87.7900009155274,89.1100006103516,85.8099975585938,5942,
8/25/2011,5/1/2012,1,88.25,89.4700012207031,86.6399993896484,5308,
8/25/2011,6/1/2012,1,88.6999969482422,90.0100021362305,86.7699966430664,15584,
8/25/2011,7/1/2012,1,89.120002746582,89.8199996948242,87.3000030517578,2112,
8/25/2011,8/1/2012,1,89.4400024414063,90.5699996948242,88.7099990844727,2918,
8/25/2011,9/1/2012,1,89.7099990844727,90.9400024414063,87.75,1722,
8/25/2011,10/1/2012,1,89.9599990844727,91.1900024414063,87.9899978637695,933,
8/25/2011,11/1/2012,1,90.2200012207031,91.4300003051758,88.2699966430664,536,
8/25/2011,12/1/2012,1,90.4899978637695,91.6999969482422,88.4599990844727,19126,
8/25/2011,1/1/2013,1,90.6600036621094,91.8499984741211,88.7099990844727,286,
8/25/2011,2/1/2013,1,90.8099975585938,92,88.879997253418,27,
8/25/2011,3/1/2013,1,90.9800033569336,92.1699981689453,89.0800018310547,9,
8/25/2011,4/1/2013,1,91.1800003051758,92.370002746582,89.2900009155273,3,
8/25/2011,5/1/2013,1,91.3300018310547,92.5199966430664,89.4599990844727,3,
8/25/2011,6/1/2013,1,91.4700012207031,,,1359,
8/25/2011,7/1/2013,1,91.5800018310547,92.75,89.7399978637695,3,
8/25/2011,8/1/2013,1,91.6600036621094,92.8199996948242,89.8300018310547,1,
8/25/2011,9/1/2013,1,91.7300033569336,92.870002746582,89.9400024414063,2,
8/25/2011,10/1/2013,1,91.8899993896484,93.0299987792969,90.129997253418,2,
8/25/2011,11/1/2013,1,92.0699996948242,93.1900024414063,90.3199996948242,0,
8/25/2011,12/1/2013,1,92.2699966430664,93.5,90.4499969482422,5227,
8/25/2011,1/1/2014,1,92.2699966430664,,,0,
8/25/2011,2/1/2014,1,92.2799987792969,,,0,
8/25/2011,3/1/2014,1,92.3099975585938,,,0,
8/25/2011,4/1/2014,1,92.3499984741211,,,0,
8/25/2011,5/1/2014,1,92.4000015258789,,,0,
8/25/2011,6/1/2014,1,92.4700012207031,,,0,
8/25/2011,7/1/2014,1,92.5500030517578,,,0,
8/25/2011,8/1/2014,1,92.6399993896484,,,0,
8/25/2011,9/1/2014,1,92.7399978637695,,,0,
8/25/2011,10/1/2014,1,92.8499984741211,,,0,
8/25/2011,11/1/2014,1,92.9599990844727,,,0,
8/25/2011,12/1/2014,1,93.0800018310547,94.1900024414062,91.3499984741211,2252,
8/25/2011,1/1/2015,1,93.1399993896484,,,0,
8/25/2011,2/1/2015,1,93.1999969482422,,,0,
8/25/2011,3/1/2015,1,93.2600021362305,,,0,
8/25/2011,4/1/2015,1,93.3199996948242,,,0,
8/25/2011,5/1/2015,1,93.379997253418,,,0,
8/25/2011,6/1/2015,1,93.4400024414063,,,600,
8/25/2011,7/1/2015,1,93.5,,,0,
8/25/2011,8/1/2015,1,93.5599975585938,,,0,
8/25/2011,9/1/2015,1,93.620002746582,,,0,
8/25/2011,10/1/2015,1,93.6800003051758,,,0,
8/25/2011,11/1/2015,1,93.7399978637695,,,0,
8/25/2011,12/1/2015,1,93.8000030517578,94.8099975585938,92.0500030517578,1877,
8/25/2011,1/1/2016,1,93.8499984741211,,,0,
8/25/2011,2/1/2016,1,93.9100036621094,,,0,
8/25/2011,3/1/2016,1,93.9599990844727,,,0,
8/25/2011,4/1/2016,1,94.0100021362305,,,0,
8/25/2011,5/1/2016,1,94.0599975585937,,,0,
8/25/2011,6/1/2016,1,94.129997253418,,,500,
8/25/2011,7/1/2016,1,94.1900024414062,,,0,
8/25/2011,8/1/2016,1,94.25,,,0,
8/25/2011,9/1/2016,1,94.3199996948242,,,0,
8/25/2011,10/1/2016,1,94.3899993896484,,,0,
8/25/2011,11/1/2016,1,94.4700012207031,,,0,
8/25/2011,12/1/2016,1,94.5500030517578,95.2799987792969,92.7600021362305,484,
8/25/2011,6/1/2017,1,94.870002746582,,,0,
8/25/2011,12/1/2017,1,95.1999969482422,95.6800003051758,93.3099975585938,101,
8/25/2011,6/1/2018,1,95.4800033569336,,,0,
8/25/2011,12/1/2018,1,95.7600021362305,96.0500030517578,93.8199996948242,123,
8/25/2011,6/1/2019,1,96.0599975585938,,,0,
8/25/2011,12/1/2019,1,96.3600006103516,,,0,
8/25/2011,9/1/2011,3,2.98550009727478,2.99860000610352,2.93930006027222,23178,
8/25/2011,10/1/2011,3,2.99320006370544,3.00620007514954,2.94479990005493,56138,
8/25/2011,11/1/2011,3,2.99909996986389,3.01340007781982,2.95219993591309,23051,
8/25/2011,12/1/2011,3,3.00480008125305,3.01920008659363,2.95849990844727,29126,
8/25/2011,1/1/2012,3,3.01139998435974,3.0271999835968,2.96909999847412,18866,
8/25/2011,2/1/2012,3,3.00729990005493,3.02349996566772,2.97320008277893,3755,
8/25/2011,3/1/2012,3,2.99530005455017,2.99600005149841,2.95799994468689,3914,
8/25/2011,4/1/2012,3,2.97300004959106,2.98099994659424,2.9439001083374,1213,
8/25/2011,5/1/2012,3,2.95199990272522,2.94120001792908,2.94120001792908,775,
8/25/2011,6/1/2012,3,2.94199991226196,2.94709992408752,2.90729999542236,3736,
8/25/2011,7/1/2012,3,2.94729995727539,,,565,
8/25/2011,8/1/2012,3,2.9556999206543,2.95670008659363,2.95670008659363,459,
8/25/2011,9/1/2012,3,2.96399998664856,,,41,
8/25/2011,10/1/2012,3,2.97199988365173,,,11,
8/25/2011,11/1/2012,3,2.97749996185303,,,10,
8/25/2011,12/1/2012,3,2.98300004005432,2.96050000190735,2.95370006561279,516,
8/25/2011,1/1/2013,3,2.98950004577637,,,9,
8/25/2011,2/1/2013,3,2.98749995231628,,,0,
8/25/2011,3/1/2013,3,2.97749996185303,,,0,
8/25/2011,4/1/2013,3,2.95749998092651,,,0,
8/25/2011,9/1/2011,4,2.9679000377655,2.97320008277893,2.87949991226196,35227,
8/25/2011,10/1/2011,4,2.80170011520386,2.80859994888306,2.74390006065369,66980,
8/25/2011,11/1/2011,4,2.74289989471436,2.75670003890991,2.68950009346008,31056,
8/25/2011,12/1/2011,4,2.71600008010864,2.73099994659424,2.6628999710083,31830,
8/25/2011,1/1/2012,4,2.71320009231567,2.72519993782043,2.66599988937378,10654,
8/25/2011,2/1/2012,4,2.71950006484985,2.73720002174377,2.67549991607666,3181,
8/25/2011,3/1/2012,4,2.72889995574951,2.74049997329712,2.69359993934631,2518,
8/25/2011,4/1/2012,4,2.83699989318848,2.82949995994568,2.82949995994568,1427,
8/25/2011,5/1/2012,4,2.83439993858337,,,623,
8/25/2011,6/1/2012,4,2.82470011711121,2.84809994697571,2.79159998893738,7290,
8/25/2011,7/1/2012,4,2.8066999912262,,,6,
8/25/2011,8/1/2012,4,2.78670001029968,2.78929996490479,2.78929996490479,6,
8/25/2011,9/1/2012,4,2.76620006561279,,,722,
8/25/2011,10/1/2012,4,2.64720010757446,,,3,
8/25/2011,11/1/2012,4,2.62470006942749,,,3,
8/25/2011,12/1/2012,4,2.61870002746582,,,262,
8/25/2011,1/1/2013,4,2.62369990348816,,,0,
8/25/2011,2/1/2013,4,2.63220000267029,,,0,
8/25/2011,3/1/2013,4,2.64120006561279,,,0,
8/25/2011,4/1/2013,4,2.74869990348816,,,0,
8/25/2011,5/1/2013,4,2.75559997558594,,,0,
8/25/2011,6/1/2013,4,2.74410009384155,,,0,
8/25/2011,7/1/2013,4,2.72589993476868,,,0,
8/25/2011,8/1/2013,4,2.70770001411438,,,0,
8/25/2011,9/1/2013,4,2.68709993362427,,,0,
8/25/2011,10/1/2013,4,2.57710003852844,,,0,
8/25/2011,11/1/2013,4,2.55739998817444,,,0,
8/25/2011,12/1/2013,4,2.54419994354248,,,0,
8/25/2011,1/1/2014,4,2.54819989204407,,,0,
8/25/2011,2/1/2014,4,2.56069993972778,,,0,
8/25/2011,3/1/2014,4,2.56669998168945,,,0,
8/25/2011,4/1/2014,4,2.66669988632202,,,0,
8/25/2011,5/1/2014,4,2.66919994354248,,,0,
8/25/2011,6/1/2014,4,2.65919995307922,,,0,
8/25/2011,7/1/2014,4,2.64669990539551,,,0,
8/25/2011,8/1/2014,4,2.63669991493225,,,0,
8/26/2011,10/1/2011,1,85.370002746582,85.6399993896484,82.9499969482422,442679,
8/26/2011,11/1/2011,1,85.6999969482422,85.9599990844727,83.3000030517578,43937,
8/26/2011,12/1/2011,1,86.0599975585938,86.3099975585937,83.7200012207031,51023,
8/26/2011,1/1/2012,1,86.4499969482422,86.6800003051758,84.1600036621094,13374,
8/26/2011,2/1/2012,1,86.8600006103516,87.0999984741211,84.75,4277,
8/26/2011,3/1/2012,1,87.2799987792969,87.5400009155274,85.3600006103516,5096,
8/26/2011,4/1/2012,1,87.7099990844727,87.9000015258789,85.8899993896484,3302,
8/26/2011,5/1/2012,1,88.1399993896484,88.1399993896484,86.3000030517578,2680,
8/26/2011,6/1/2012,1,88.5599975585938,88.7900009155274,86.5500030517578,12902,
8/26/2011,7/1/2012,1,88.9700012207031,89.0500030517578,87.120002746582,1633,
8/26/2011,8/1/2012,1,89.2900009155273,89.3000030517578,87.4199981689453,2634,
8/26/2011,9/1/2012,1,89.5500030517578,89.7600021362305,87.6800003051758,3030,
8/26/2011,10/1/2012,1,89.7900009155273,90.0400009155274,87.9300003051758,3802,
8/26/2011,11/1/2012,1,90.0299987792969,90.3000030517578,88.2200012207031,3200,
8/26/2011,12/1/2012,1,90.2699966430664,90.620002746582,88.379997253418,20629,
8/26/2011,1/1/2013,1,90.4199981689453,90.7300033569336,88.6600036621094,868,
8/26/2011,2/1/2013,1,90.5699996948242,90.870002746582,88.8099975585937,2,
8/26/2011,3/1/2013,1,90.7399978637695,91.0299987792969,89,602,
8/26/2011,4/1/2013,1,90.9400024414063,91.2200012207031,89.2099990844727,1,
8/26/2011,5/1/2013,1,91.0899963378906,91.3600006103516,89.370002746582,1,
8/26/2011,6/1/2013,1,91.2300033569336,,,1584,
8/26/2011,7/1/2013,1,91.3399963378906,91.5999984741211,89.6600036621094,22,
8/26/2011,8/1/2013,1,91.4199981689453,91.6900024414062,89.7399978637695,1,
8/26/2011,9/1/2013,1,91.4899978637695,91.75,89.8399963378906,1,
8/26/2011,10/1/2013,1,91.6500015258789,91.9100036621094,90.0100021362305,0,
8/26/2011,11/1/2013,1,91.8300018310547,92.0999984741211,90.2099990844727,1,
8/26/2011,12/1/2013,1,92.0299987792969,92.370002746582,90.1600036621094,7600,
8/26/2011,1/1/2014,1,92.0299987792969,,,0,
8/26/2011,2/1/2014,1,92.0400009155273,,,0,
8/26/2011,3/1/2014,1,92.0699996948242,,,0,
8/26/2011,4/1/2014,1,92.0999984741211,,,0,
8/26/2011,5/1/2014,1,92.1500015258789,,,0,
8/26/2011,6/1/2014,1,92.2200012207031,,,100,
8/26/2011,7/1/2014,1,92.3000030517578,,,0,
8/26/2011,8/1/2014,1,92.3899993896484,,,0,
8/26/2011,9/1/2014,1,92.4899978637695,,,0,
8/26/2011,10/1/2014,1,92.5999984741211,,,0,
8/26/2011,11/1/2014,1,92.7099990844727,,,0,
8/26/2011,12/1/2014,1,92.8199996948242,93.1800003051758,91.1699981689453,1633,
8/26/2011,1/1/2015,1,92.8899993896484,,,0,
8/26/2011,2/1/2015,1,92.9599990844727,,,0,
8/26/2011,3/1/2015,1,93.0299987792969,,,0,
8/26/2011,4/1/2015,1,93.0999984741211,,,0,
8/26/2011,5/1/2015,1,93.1699981689453,,,0,
8/26/2011,6/1/2015,1,93.2300033569336,,,0,
8/26/2011,7/1/2015,1,93.3000030517578,,,0,
8/26/2011,8/1/2015,1,93.370002746582,,,0,
8/26/2011,9/1/2015,1,93.4400024414063,,,0,
8/26/2011,10/1/2015,1,93.5100021362305,,,0,
8/26/2011,11/1/2015,1,93.5699996948242,,,0,
8/26/2011,12/1/2015,1,93.6399993896484,93.9899978637695,91.9700012207031,296,
8/26/2011,1/1/2016,1,93.6999969482422,,,0,
8/26/2011,2/1/2016,1,93.7600021362305,,,0,
8/26/2011,3/1/2016,1,93.8199996948242,,,0,
8/26/2011,4/1/2016,1,93.879997253418,,,0,
8/26/2011,5/1/2016,1,93.9400024414062,,,0,
8/26/2011,6/1/2016,1,94.0100021362305,,,0,
8/26/2011,7/1/2016,1,94.0800018310547,,,0,
8/26/2011,8/1/2016,1,94.1500015258789,,,0,
8/26/2011,9/1/2016,1,94.2200012207031,,,0,
8/26/2011,10/1/2016,1,94.2900009155273,,,0,
8/26/2011,11/1/2016,1,94.370002746582,,,0,
8/26/2011,12/1/2016,1,94.4499969482422,94.7799987792969,92.9800033569336,354,
8/26/2011,6/1/2017,1,94.8499984741211,,,0,
8/26/2011,12/1/2017,1,95.25,95.620002746582,93.7799987792969,287,
8/26/2011,6/1/2018,1,95.5999984741211,,,0,
8/26/2011,12/1/2018,1,95.9499969482422,95.7799987792969,94.6999969482422,12,
8/26/2011,6/1/2019,1,96.3000030517578,,,0,
8/26/2011,12/1/2019,1,96.6500015258789,,,0,
8/26/2011,9/1/2011,3,3.0100998878479,3.01749992370605,2.95900011062622,27524,
8/26/2011,10/1/2011,3,3.01579999923706,3.02360010147095,2.96580004692078,53929,
8/26/2011,11/1/2011,3,3.02110004425049,3.02900004386902,2.97160005569458,13944,
8/26/2011,12/1/2011,3,3.02640008926392,3.03419995307922,2.97749996185303,14511,
8/26/2011,1/1/2012,3,3.03189992904663,3.03780007362366,2.98679995536804,3820,
8/26/2011,2/1/2012,3,3.02620005607605,3.02769994735718,2.99169993400574,1810,
8/26/2011,3/1/2012,3,3.01270008087158,3.00349998474121,2.97309994697571,2273,
8/26/2011,4/1/2012,3,2.98920011520386,2.98920011520386,2.94609999656677,289,
8/26/2011,5/1/2012,3,2.96760010719299,2.96129989624023,2.93600010871887,291,
8/26/2011,6/1/2012,3,2.957200050354,2.95650005340576,2.91510009765625,2287,
8/26/2011,7/1/2012,3,2.96169996261597,,,153,
8/26/2011,8/1/2012,3,2.96919989585876,2.96939992904663,2.96939992904663,158,
8/26/2011,9/1/2012,3,2.97699999809265,,,64,
8/26/2011,10/1/2012,3,2.98499989509583,,,15,
8/26/2011,11/1/2012,3,2.99049997329712,,,16,
8/26/2011,12/1/2012,3,2.99600005149841,2.99780011177063,2.99780011177063,29,
8/26/2011,1/1/2013,3,3.00250005722046,,,15,
8/26/2011,2/1/2013,3,3.00049996376038,2.98749995231628,2.98200011253357,3,
8/26/2011,3/1/2013,3,2.99049997329712,,,1,
8/26/2011,4/1/2013,3,2.97049999237061,,,0,
8/26/2011,9/1/2011,4,2.93460011482239,2.97769999504089,2.91100001335144,30279,
8/26/2011,10/1/2011,4,2.78600001335144,2.80999994277954,2.75530004501343,58473,
8/26/2011,11/1/2011,4,2.73580002784729,2.75099992752075,2.70040011405945,23271,
8/26/2011,12/1/2011,4,2.7140998840332,2.72289991378784,2.67580008506775,17726,
8/26/2011,1/1/2012,4,2.71199989318848,2.71939992904663,2.67529988288879,7074,
8/26/2011,2/1/2012,4,2.71909999847412,2.71860003471375,2.7014000415802,2331,
8/26/2011,3/1/2012,4,2.72909998893738,2.73799991607666,2.69549989700317,2895,
8/26/2011,4/1/2012,4,2.83870005607605,2.83699989318848,2.82089996337891,912,
8/26/2011,5/1/2012,4,2.83610010147095,2.82049989700317,2.81949996948242,1082,
8/26/2011,6/1/2012,4,2.82649993896484,2.8289999961853,2.79570007324219,2698,
8/26/2011,7/1/2012,4,2.80830001831055,2.79329991340637,2.79329991340637,577,
8/26/2011,8/1/2012,4,2.78730010986328,,,191,
8/26/2011,9/1/2012,4,2.76729989051819,,,1,
8/26/2011,10/1/2012,4,2.64910006523132,,,201,
8/26/2011,11/1/2012,4,2.62660002708435,,,0,
8/26/2011,12/1/2012,4,2.62109994888306,,,228,
8/26/2011,1/1/2013,4,2.62610006332397,,,50,
8/26/2011,2/1/2013,4,2.63459992408752,,,0,
8/26/2011,3/1/2013,4,2.64359998703003,,,0,
8/26/2011,4/1/2013,4,2.75110006332397,,,0,
8/26/2011,5/1/2013,4,2.75799989700317,,,0,
8/26/2011,6/1/2013,4,2.74650001525879,,,0,
8/26/2011,7/1/2013,4,2.72830009460449,,,0,
8/26/2011,8/1/2013,4,2.71009993553162,,,0,
8/26/2011,9/1/2013,4,2.68950009346008,,,0,
8/26/2011,10/1/2013,4,2.57949995994568,,,0,
8/26/2011,11/1/2013,4,2.55979990959167,,,0,
8/26/2011,12/1/2013,4,2.5466001033783,,,0,
8/26/2011,1/1/2014,4,2.55060005187988,,,0,
8/26/2011,2/1/2014,4,2.5631000995636,,,0,
8/26/2011,3/1/2014,4,2.56909990310669,,,0,
8/26/2011,4/1/2014,4,2.66910004615784,,,0,
8/26/2011,5/1/2014,4,2.6716001033783,,,0,
8/26/2011,6/1/2014,4,2.66160011291504,,,0,
8/26/2011,7/1/2014,4,2.64910006523132,,,0,
8/26/2011,8/1/2014,4,2.63910007476807,,,0,
8/29/2011,10/1/2011,1,87.2699966430664,87.620002746582,85.1100006103516,208392,
8/29/2011,11/1/2011,1,87.5699996948242,87.8899993896484,85.4499969482422,41768,
8/29/2011,12/1/2011,1,87.870002746582,88.2200012207031,85.8499984741211,54375,
8/29/2011,1/1/2012,1,88.2099990844727,88.5500030517578,86.2699966430664,13522,
8/29/2011,2/1/2012,1,88.5699996948242,88.870002746582,86.8499984741211,4422,
8/29/2011,3/1/2012,1,88.9300003051758,89.2900009155273,87.2699966430664,5868,
8/29/2011,4/1/2012,1,89.3199996948242,89.5100021362305,87.8000030517578,3943,
8/29/2011,5/1/2012,1,89.7099990844727,89.9400024414063,89.379997253418,3216,
8/29/2011,6/1/2012,1,90.0800018310547,90.5,88.4400024414063,12005,
8/29/2011,7/1/2012,1,90.4300003051758,90.5199966430664,90.0699996948242,1256,
8/29/2011,8/1/2012,1,90.6800003051758,90.6999969482422,90.6100006103516,1152,
8/29/2011,9/1/2012,1,90.9000015258789,91.3899993896484,90.629997253418,1341,
8/29/2011,10/1/2012,1,91.0999984741211,91.5999984741211,,1038,
8/29/2011,11/1/2012,1,91.3000030517578,91.8099975585938,,1565,
8/29/2011,12/1/2012,1,91.5100021362305,92.0899963378906,89.9599990844727,20747,
8/29/2011,1/1/2013,1,91.620002746582,92.1699981689453,,298,
8/29/2011,2/1/2013,1,91.7300033569336,92.3000030517578,,115,
8/29/2011,3/1/2013,1,91.870002746582,92.4499969482422,,78,
8/29/2011,4/1/2013,1,92.0400009155273,92.629997253418,,61,
8/29/2011,5/1/2013,1,92.1399993896484,92.75,,30,
8/29/2011,6/1/2013,1,92.2300033569336,92.3399963378906,92.0500030517578,676,
8/29/2011,7/1/2013,1,92.3000030517578,92.9700012207031,,18,
8/29/2011,8/1/2013,1,92.3399963378906,93.0199966430664,,10,
8/29/2011,9/1/2013,1,92.3600006103516,93.0699996948242,,27,
8/29/2011,10/1/2013,1,92.4800033569336,93.2099990844727,,35,
8/29/2011,11/1/2013,1,92.6100006103516,93.3600006103516,,31,
8/29/2011,12/1/2013,1,92.7699966430664,93.6500015258789,91.6500015258789,10026,
8/29/2011,1/1/2014,1,92.7200012207031,93.2600021362305,,0,
8/29/2011,2/1/2014,1,92.6800003051758,,,0,
8/29/2011,3/1/2014,1,92.6600036621094,,,0,
8/29/2011,4/1/2014,1,92.6399993896484,,,0,
8/29/2011,5/1/2014,1,92.6399993896484,,,0,
8/29/2011,6/1/2014,1,92.6600036621094,,,406,
8/29/2011,7/1/2014,1,92.7099990844727,,,0,
8/29/2011,8/1/2014,1,92.7699966430664,,,0,
8/29/2011,9/1/2014,1,92.8499984741211,,,0,
8/29/2011,10/1/2014,1,92.9300003051758,,,0,
8/29/2011,11/1/2014,1,93.0199966430664,,,0,
8/29/2011,12/1/2014,1,93.1100006103516,94.129997253418,92.9300003051758,5838,
8/29/2011,1/1/2015,1,93.1500015258789,,,0,
8/29/2011,2/1/2015,1,93.1900024414063,,,0,
8/29/2011,3/1/2015,1,93.2300033569336,,,0,
8/29/2011,4/1/2015,1,93.2799987792969,,,0,
8/29/2011,5/1/2015,1,93.3300018310547,,,0,
8/29/2011,6/1/2015,1,93.370002746582,,,0,
8/29/2011,7/1/2015,1,93.4199981689453,,,0,
8/29/2011,8/1/2015,1,93.4700012207031,,,0,
8/29/2011,9/1/2015,1,93.5100021362305,,,0,
8/29/2011,10/1/2015,1,93.5500030517578,,,0,
8/29/2011,11/1/2015,1,93.5899963378906,,,0,
8/29/2011,12/1/2015,1,93.629997253418,94.879997253418,93.4899978637695,1194,
8/29/2011,1/1/2016,1,93.6800003051758,,,0,
8/29/2011,2/1/2016,1,93.7300033569336,,,0,
8/29/2011,3/1/2016,1,93.7799987792969,,,0,
8/29/2011,4/1/2016,1,93.8300018310547,,,0,
8/29/2011,5/1/2016,1,93.879997253418,,,0,
8/29/2011,6/1/2016,1,93.9300003051758,,,0,
8/29/2011,7/1/2016,1,93.9899978637695,,,0,
8/29/2011,8/1/2016,1,94.0500030517578,,,0,
8/29/2011,9/1/2016,1,94.1100006103516,,,0,
8/29/2011,10/1/2016,1,94.1699981689453,,,0,
8/29/2011,11/1/2016,1,94.2399978637695,,,0,
8/29/2011,12/1/2016,1,94.3099975585938,95.620002746582,94.1999969482422,128,
8/29/2011,6/1/2017,1,94.6900024414063,,,0,
8/29/2011,12/1/2017,1,95.0800018310547,96.3499984741211,94.9899978637695,20,
8/29/2011,6/1/2018,1,95.5299987792969,,,0,
8/29/2011,12/1/2018,1,95.9800033569336,96.120002746582,95.9899978637695,3,
8/29/2011,6/1/2019,1,96.5299987792969,,,0,
8/29/2011,12/1/2019,1,97.0800018310547,98.120002746582,96.5699996948242,6,
8/29/2011,9/1/2011,3,3.01020002365112,3.04119992256165,2.98850011825562,16496,
8/29/2011,10/1/2011,3,3.01729989051819,3.04780006408691,2.9951000213623,41200,
8/29/2011,11/1/2011,3,3.02469992637634,3.05360007286072,3.00270009040833,8159,
8/29/2011,12/1/2011,3,3.03180003166199,3.0592999458313,3.00909996032715,9408,
8/29/2011,1/1/2012,3,3.03909993171692,3.06200003623962,3.03859996795654,2625,
8/29/2011,2/1/2012,3,3.03460001945496,3.05250000953674,3.03460001945496,625,
8/29/2011,3/1/2012,3,3.02160000801086,3.04450011253357,3.00480008125305,767,
8/29/2011,4/1/2012,3,2.99880003929138,3.01999998092651,3.00999999046326,315,
8/29/2011,5/1/2012,3,2.97760009765625,2.99440002441406,2.99440002441406,220,
8/29/2011,6/1/2012,3,2.96810007095337,2.99219989776611,2.96479988098145,1878,
8/29/2011,7/1/2012,3,2.97259998321533,2.99000000953674,2.99000000953674,48,
8/29/2011,8/1/2012,3,2.97909998893738,,,57,
8/29/2011,9/1/2012,3,2.98559999465942,,,486,
8/29/2011,10/1/2012,3,2.99230003356934,,,100,
8/29/2011,11/1/2012,3,2.99810004234314,,,5,
8/29/2011,12/1/2012,3,3.00390005111694,3.02500009536743,3.01300001144409,365,
8/29/2011,1/1/2013,3,3.01040005683899,3.02999997138977,3.02999997138977,4,
8/29/2011,2/1/2013,3,3.00839996337891,3.03749990463257,3.03749990463257,2,
8/29/2011,3/1/2013,3,2.99340009689331,,,0,
8/29/2011,4/1/2013,3,2.9734001159668,,,0,
8/29/2011,9/1/2011,4,2.90639996528625,2.95129990577698,2.87649989128113,18432,
8/29/2011,10/1/2011,4,2.76950001716614,2.81119990348816,2.74300003051758,39760,
8/29/2011,11/1/2011,4,2.730299949646,2.76640009880066,2.70600008964539,16065,
8/29/2011,12/1/2011,4,2.71390008926392,2.74710011482239,2.68880009651184,13048,
8/29/2011,1/1/2012,4,2.71359992027283,2.74060010910034,2.71309995651245,5254,
8/29/2011,2/1/2012,4,2.72160005569458,2.73569989204407,2.71909999847412,1200,
8/29/2011,3/1/2012,4,2.7328999042511,2.75859999656677,2.72950005531311,1222,
8/29/2011,4/1/2012,4,2.84200000762939,,,915,
8/29/2011,5/1/2012,4,2.83949995040894,,,808,
8/29/2011,6/1/2012,4,2.82940006256104,2.85610008239746,2.82389998435974,657,
8/29/2011,7/1/2012,4,2.80979990959167,,,0,
8/29/2011,8/1/2012,4,2.78929996490479,2.79469990730286,,0,
8/29/2011,9/1/2012,4,2.76979994773865,,,117,
8/29/2011,10/1/2012,4,2.65330004692078,2.6547999382019,,57,
8/29/2011,11/1/2012,4,2.63030004501343,,,0,
8/29/2011,12/1/2012,4,2.62529993057251,,,150,
8/29/2011,1/1/2013,4,2.63030004501343,,,0,
8/29/2011,2/1/2013,4,2.63879990577698,,,0,
8/29/2011,3/1/2013,4,2.64779996871948,,,0,
8/29/2011,4/1/2013,4,2.75530004501343,,,0,
8/29/2011,5/1/2013,4,2.76220011711121,,,0,
8/29/2011,6/1/2013,4,2.75069999694824,,,0,
8/29/2011,7/1/2013,4,2.73250007629395,,,0,
8/29/2011,8/1/2013,4,2.71429991722107,,,0,
8/29/2011,9/1/2013,4,2.69370007514954,,,0,
8/29/2011,10/1/2013,4,2.58369994163513,,,0,
8/29/2011,11/1/2013,4,2.56399989128113,,,0,
8/29/2011,12/1/2013,4,2.55080008506775,,,0,
8/29/2011,1/1/2014,4,2.55480003356934,,,0,
8/29/2011,2/1/2014,4,2.56730008125305,,,0,
8/29/2011,3/1/2014,4,2.57329988479614,,,0,
8/29/2011,4/1/2014,4,2.67330002784729,,,0,
8/29/2011,5/1/2014,4,2.67580008506775,,,0,
8/29/2011,6/1/2014,4,2.66580009460449,,,0,
8/29/2011,7/1/2014,4,2.65330004692078,,,0,
8/29/2011,8/1/2014,4,2.64330005645752,,,0,
8/30/2011,10/1/2011,1,88.9000015258789,89.2099990844727,86.4599990844727,316020,
8/30/2011,11/1/2011,1,89.1900024414062,89.4800033569336,86.7699966430664,93912,
8/30/2011,12/1/2011,1,89.5,89.8000030517578,87.0899963378906,103664,
8/30/2011,1/1/2012,1,89.8099975585938,90.0899963378906,87.4899978637695,22550,
8/30/2011,2/1/2012,1,90.1399993896484,90.3000030517578,87.9499969482422,10023,
8/30/2011,3/1/2012,1,90.4700012207031,90.5199966430664,88.75,12854,
8/30/2011,4/1/2012,1,90.8099975585938,90.870002746582,88.5500030517578,6603,
8/30/2011,5/1/2012,1,91.1600036621094,91.2200012207031,89.620002746582,5719,
8/30/2011,6/1/2012,1,91.5,91.7900009155273,89.4300003051758,21615,
8/30/2011,7/1/2012,1,91.8300018310547,92.0500030517578,90.3099975585937,4606,
8/30/2011,8/1/2012,1,92.0899963378906,92.0999984741211,91.4499969482422,3801,
8/30/2011,9/1/2012,1,92.2799987792969,92.3600006103516,90.3899993896484,2497,
8/30/2011,10/1/2012,1,92.4599990844727,92.7600021362305,90.5800018310547,1421,
8/30/2011,11/1/2012,1,92.6399993896484,92.9599990844727,90.7900009155273,1216,
8/30/2011,12/1/2012,1,92.8300018310547,93.25,90.870002746582,31450,
8/30/2011,1/1/2013,1,92.9199981689453,93.2600021362305,91.1500015258789,693,
8/30/2011,2/1/2013,1,93,93.3399963378906,91.25,194,
8/30/2011,3/1/2013,1,93.0999984741211,93.4300003051758,91.4000015258789,584,
8/30/2011,4/1/2013,1,93.2399978637695,93.5699996948242,91.5699996948242,66,
8/30/2011,5/1/2013,1,93.3099975585938,93.6500015258789,91.6699981689453,81,
8/30/2011,6/1/2013,1,93.370002746582,93.25,93,954,
8/30/2011,7/1/2013,1,93.4000015258789,93.7200012207031,91.8300018310547,52,
8/30/2011,8/1/2013,1,93.4000015258789,93.7099990844727,91.870002746582,23,
8/30/2011,9/1/2013,1,93.379997253418,93.6800003051758,91.9000015258789,21,
8/30/2011,10/1/2013,1,93.4599990844727,93.75,92.0100021362305,31,
8/30/2011,11/1/2013,1,93.5500030517578,93.8300018310547,92.1500015258789,37,
8/30/2011,12/1/2013,1,93.6699981689453,94.0100021362305,92.120002746582,14805,
8/30/2011,1/1/2014,1,93.629997253418,,,0,
8/30/2011,2/1/2014,1,93.5999984741211,,,0,
8/30/2011,3/1/2014,1,93.5899963378906,,,0,
8/30/2011,4/1/2014,1,93.5699996948242,,,0,
8/30/2011,5/1/2014,1,93.5699996948242,,,0,
8/30/2011,6/1/2014,1,93.5899963378906,,,187,
8/30/2011,7/1/2014,1,93.620002746582,,,4,
8/30/2011,8/1/2014,1,93.6600036621094,,,4,
8/30/2011,9/1/2014,1,93.7099990844727,,,8,
8/30/2011,10/1/2014,1,93.7600021362305,,,4,
8/30/2011,11/1/2014,1,93.8300018310547,,,4,
8/30/2011,12/1/2014,1,93.8899993896484,94,92.5199966430664,7968,
8/30/2011,1/1/2015,1,93.9100036621094,,,0,
8/30/2011,2/1/2015,1,93.9300003051758,,,0,
8/30/2011,3/1/2015,1,93.9499969482422,,,0,
8/30/2011,4/1/2015,1,93.9800033569336,,,0,
8/30/2011,5/1/2015,1,94.0100021362305,,,0,
8/30/2011,6/1/2015,1,94.0299987792969,,,0,
8/30/2011,7/1/2015,1,94.0599975585937,,,0,
8/30/2011,8/1/2015,1,94.0899963378906,,,0,
8/30/2011,9/1/2015,1,94.0999984741211,,,0,
8/30/2011,10/1/2015,1,94.120002746582,,,0,
8/30/2011,11/1/2015,1,94.1399993896484,,,0,
8/30/2011,12/1/2015,1,94.1600036621094,94.25,93,1659,
8/30/2011,1/1/2016,1,94.1999969482422,,,0,
8/30/2011,2/1/2016,1,94.2399978637695,,,0,
8/30/2011,3/1/2016,1,94.2799987792969,,,0,
8/30/2011,4/1/2016,1,94.3199996948242,,,0,
8/30/2011,5/1/2016,1,94.370002746582,,,0,
8/30/2011,6/1/2016,1,94.4199981689453,,,0,
8/30/2011,7/1/2016,1,94.4700012207031,,,0,
8/30/2011,8/1/2016,1,94.5199966430664,,,0,
8/30/2011,9/1/2016,1,94.5699996948242,,,0,
8/30/2011,10/1/2016,1,94.620002746582,,,0,
8/30/2011,11/1/2016,1,94.6800003051758,,,0,
8/30/2011,12/1/2016,1,94.7399978637695,94.6500015258789,93.9199981689453,686,
8/30/2011,6/1/2017,1,95.1100006103516,,,0,
8/30/2011,12/1/2017,1,95.4899978637695,95.5,94.879997253418,362,
8/30/2011,6/1/2018,1,95.8899993896484,,,0,
8/30/2011,12/1/2018,1,96.3399963378906,96.2799987792969,95.9400024414063,84,
8/30/2011,6/1/2019,1,96.8099975585938,,,0,
8/30/2011,12/1/2019,1,97.2900009155273,98,97.25,70,
8/30/2011,9/1/2011,3,3.06920003890991,3.07550001144409,2.99920010566711,21748,
8/30/2011,10/1/2011,3,3.07669997215271,3.08430004119873,3.00399994850159,50893,
8/30/2011,11/1/2011,3,3.08279991149902,3.09010004997253,3.01239991188049,13869,
8/30/2011,12/1/2011,3,3.08879995346069,3.0961000919342,3.02110004425049,14068,
8/30/2011,1/1/2012,3,3.09529995918274,3.10089993476868,3.03080010414124,6032,
8/30/2011,2/1/2012,3,3.0896999835968,3.0952000617981,3.02250003814697,1937,
8/30/2011,3/1/2012,3,3.07610011100769,3.07719993591309,3.01440000534058,2464,
8/30/2011,4/1/2012,3,3.05080008506775,3.05340003967285,3.02099990844727,1197,
8/30/2011,5/1/2012,3,3.02859997749329,3.02999997138977,3.02500009536743,918,
8/30/2011,6/1/2012,3,3.01789999008179,3.02419996261597,2.96239995956421,2710,
8/30/2011,7/1/2012,3,3.02209997177124,3.02749991416931,2.9841001033783,116,
8/30/2011,8/1/2012,3,3.02830004692078,,,162,
8/30/2011,9/1/2012,3,3.03449988365173,,,74,
8/30/2011,10/1/2012,3,3.04029989242554,,,62,
8/30/2011,11/1/2012,3,3.04609990119934,,,72,
8/30/2011,12/1/2012,3,3.05189990997314,3.01900005340576,,248,
8/30/2011,1/1/2013,3,3.05809998512268,,,25,
8/30/2011,2/1/2013,3,3.0560998916626,,,0,
8/30/2011,3/1/2013,3,3.041100025177,,,0,
8/30/2011,4/1/2013,3,3.02010011672974,,,0,
8/30/2011,9/1/2011,4,2.99580001831055,3.00200009346008,2.89750003814697,22618,
8/30/2011,10/1/2011,4,2.84150004386902,2.84680008888245,2.75679993629456,47277,
8/30/2011,11/1/2011,4,2.79819989204407,2.80270004272461,2.71810007095337,21157,
8/30/2011,12/1/2011,4,2.77810001373291,2.78220009803772,2.70190000534058,14652,
8/30/2011,1/1/2012,4,2.77579998970032,2.77629995346069,2.70930004119873,6156,
8/30/2011,2/1/2012,4,2.7820999622345,2.78480005264282,2.72550010681152,2121,
8/30/2011,3/1/2012,4,2.79159998893738,2.78299999237061,2.72639989852905,1522,
8/30/2011,4/1/2012,4,2.89989995956421,2.89759993553162,2.88860011100769,589,
8/30/2011,5/1/2012,4,2.89689993858337,2.88700008392334,2.88420009613037,322,
8/30/2011,6/1/2012,4,2.88590002059937,2.88720011711121,2.82739996910095,1089,
8/30/2011,7/1/2012,4,2.86579990386963,,,174,
8/30/2011,8/1/2012,4,2.84380006790161,,,125,
8/30/2011,9/1/2012,4,2.82229995727539,,,30,
8/30/2011,10/1/2012,4,2.70479989051819,,,29,
8/30/2011,11/1/2012,4,2.68179988861084,,,24,
8/30/2011,12/1/2012,4,2.67779994010925,2.6716001033783,,220,
8/30/2011,1/1/2013,4,2.68280005455017,,,0,
8/30/2011,2/1/2013,4,2.69129991531372,,,0,
8/30/2011,3/1/2013,4,2.70029997825623,,,0,
8/30/2011,4/1/2013,4,2.80780005455017,,,0,
8/30/2011,5/1/2013,4,2.81469988822937,,,0,
8/30/2011,6/1/2013,4,2.80320000648499,,,0,
8/30/2011,7/1/2013,4,2.78500008583069,,,0,
8/30/2011,8/1/2013,4,2.76679992675781,,,0,
8/30/2011,9/1/2013,4,2.74620008468628,,,0,
8/30/2011,10/1/2013,4,2.63619995117187,,,0,
8/30/2011,11/1/2013,4,2.61649990081787,,,0,
8/30/2011,12/1/2013,4,2.60330009460449,,,0,
8/30/2011,1/1/2014,4,2.60730004310608,,,0,
8/30/2011,2/1/2014,4,2.61980009078979,,,0,
8/30/2011,3/1/2014,4,2.62579989433289,,,0,
8/30/2011,4/1/2014,4,2.72580003738403,,,0,
8/30/2011,5/1/2014,4,2.72830009460449,,,0,
8/30/2011,6/1/2014,4,2.71830010414124,,,0,
8/30/2011,7/1/2014,4,2.70580005645752,,,0,
8/30/2011,8/1/2014,4,2.69580006599426,,,0,
8/31/2011,10/1/2011,1,88.8099975585937,89.5400009155273,87.6699981689453,317752,
8/31/2011,11/1/2011,1,89.1600036621094,89.8499984741211,88,120574,
8/31/2011,12/1/2011,1,89.5699996948242,90.2200012207031,88.379997253418,170537,
8/31/2011,1/1/2012,1,89.879997253418,90.4300003051758,88.7799987792969,52028,
8/31/2011,2/1/2012,1,90.129997253418,90.6999969482422,89.0999984741211,25666,
8/31/2011,3/1/2012,1,90.3499984741211,91,89.3899993896484,34110,
8/31/2011,4/1/2012,1,90.5699996948242,91.25,89.6500015258789,18505,
8/31/2011,5/1/2012,1,90.7799987792969,91.5899963378906,90.4300003051758,14957,
8/31/2011,6/1/2012,1,91,91.7200012207031,90.2699966430664,47227,
8/31/2011,7/1/2012,1,91.2099990844727,92.0400009155273,90.8899993896484,11518,
8/31/2011,8/1/2012,1,91.370002746582,91.3899993896484,91.0699996948242,7942,
8/31/2011,9/1/2012,1,91.4899978637695,91.7799987792969,91.7799987792969,10273,
8/31/2011,10/1/2012,1,91.620002746582,91.9599990844727,91.1800003051758,5433,
8/31/2011,11/1/2012,1,91.7699966430664,92.3499984741211,91.370002746582,4049,
8/31/2011,12/1/2012,1,91.9300003051758,93.3199996948242,91.3199996948242,55088,
8/31/2011,1/1/2013,1,91.9800033569336,92.6399993896484,91.629997253418,1029,
8/31/2011,2/1/2013,1,92.0100021362305,92.6900024414062,91.6900024414062,222,
8/31/2011,3/1/2013,1,92.0699996948242,,91.7799987792969,107,
8/31/2011,4/1/2013,1,92.1600036621094,,91.8600006103516,123,
8/31/2011,5/1/2013,1,92.1600036621094,,91.879997253418,255,
8/31/2011,6/1/2013,1,92.1699981689453,,,3784,
8/31/2011,7/1/2013,1,92.1600036621094,,91.9100036621094,108,
8/31/2011,8/1/2013,1,92.120002746582,,91.8899993896484,0,
8/31/2011,9/1/2013,1,92.0699996948242,,91.870002746582,23,
8/31/2011,10/1/2013,1,92.129997253418,,91.9400024414063,3,
8/31/2011,11/1/2013,1,92.1999969482422,,92.0199966430664,550,
8/31/2011,12/1/2013,1,92.3000030517578,94.1999969482422,91.9800033569336,20260,
8/31/2011,1/1/2014,1,92.2699966430664,,,250,
8/31/2011,2/1/2014,1,92.2399978637695,,,0,
8/31/2011,3/1/2014,1,92.2300033569336,,,0,
8/31/2011,4/1/2014,1,92.2099990844727,,,0,
8/31/2011,5/1/2014,1,92.2099990844727,,,0,
8/31/2011,6/1/2014,1,92.2300033569336,,,0,
8/31/2011,7/1/2014,1,92.2600021362305,,,0,
8/31/2011,8/1/2014,1,92.3000030517578,,,0,
8/31/2011,9/1/2014,1,92.3499984741211,,,0,
8/31/2011,10/1/2014,1,92.4000015258789,,,0,
8/31/2011,11/1/2014,1,92.4700012207031,,,0,
8/31/2011,12/1/2014,1,92.5299987792969,93.5599975585938,92.3600006103516,5371,
8/31/2011,1/1/2015,1,92.5699996948242,,,0,
8/31/2011,2/1/2015,1,92.6100006103516,,,0,
8/31/2011,3/1/2015,1,92.6500015258789,,,0,
8/31/2011,4/1/2015,1,92.6900024414062,,,0,
8/31/2011,5/1/2015,1,92.7300033569336,,,0,
8/31/2011,6/1/2015,1,92.7699966430664,,,0,
8/31/2011,7/1/2015,1,92.8099975585937,,,0,
8/31/2011,8/1/2015,1,92.8499984741211,,,0,
8/31/2011,9/1/2015,1,92.879997253418,,,0,
8/31/2011,10/1/2015,1,92.9100036621094,,,0,
8/31/2011,11/1/2015,1,92.9400024414062,,,0,
8/31/2011,12/1/2015,1,92.9800033569336,94.3499984741211,92.9400024414062,1091,
8/31/2011,1/1/2016,1,93.0299987792969,,,0,
8/31/2011,2/1/2016,1,93.0800018310547,,,0,
8/31/2011,3/1/2016,1,93.120002746582,,,0,
8/31/2011,4/1/2016,1,93.1600036621094,,,0,
8/31/2011,5/1/2016,1,93.2099990844727,,,0,
8/31/2011,6/1/2016,1,93.2600021362305,,,0,
8/31/2011,7/1/2016,1,93.3099975585938,,,0,
8/31/2011,8/1/2016,1,93.370002746582,,,0,
8/31/2011,9/1/2016,1,93.4300003051758,,,0,
8/31/2011,10/1/2016,1,93.4899978637695,,,0,
8/31/2011,11/1/2016,1,93.5500030517578,,,0,
8/31/2011,12/1/2016,1,93.6100006103516,,93.6900024414063,370,
8/31/2011,6/1/2017,1,93.9899978637695,,,0,
8/31/2011,12/1/2017,1,94.370002746582,94.4499969482422,94.370002746582,222,
8/31/2011,6/1/2018,1,94.7200012207031,,,0,
8/31/2011,12/1/2018,1,95.0699996948242,96.5,95.2699966430664,85,
8/31/2011,6/1/2019,1,95.5699996948242,,,0,
8/31/2011,12/1/2019,1,96.0800018310547,97.7799987792969,96,66,
8/31/2011,9/1/2011,3,3.07820010185242,3.0854001045227,3.05380010604858,8381,
8/31/2011,10/1/2011,3,3.08400011062622,3.09470009803772,3.05909991264343,48221,
8/31/2011,11/1/2011,3,3.09039998054504,3.09990000724792,3.06539988517761,11568,
8/31/2011,12/1/2011,3,3.09629988670349,3.10579991340637,3.07200002670288,16435,
8/31/2011,1/1/2012,3,3.1029999256134,3.10999989509583,3.07940006256104,10322,
8/31/2011,2/1/2012,3,3.09710001945496,3.10249996185303,3.07610011100769,3107,
8/31/2011,3/1/2012,3,3.08290004730225,3.08820009231567,3.06200003623962,1959,
8/31/2011,4/1/2012,3,3.05749988555908,3.06209993362427,3.04410004615784,895,
8/31/2011,5/1/2012,3,3.03520011901855,3.03749990463257,3.02439999580383,444,
8/31/2011,6/1/2012,3,3.02439999580383,3.02810001373291,2.99909996986389,4269,
8/31/2011,7/1/2012,3,3.0271999835968,3.02800011634827,3.02800011634827,314,
8/31/2011,8/1/2012,3,3.0327000617981,,,44,
8/31/2011,9/1/2012,3,3.0385000705719,3.03949999809265,3.03949999809265,23,
8/31/2011,10/1/2012,3,3.04349994659424,,,3,
8/31/2011,11/1/2012,3,3.04870009422302,,,4,
8/31/2011,12/1/2012,3,3.05390000343323,,,661,
8/31/2011,1/1/2013,3,3.0599000453949,,,0,
8/31/2011,2/1/2013,3,3.05789995193481,,,0,
8/31/2011,3/1/2013,3,3.04290008544922,,,0,
8/31/2011,4/1/2013,3,3.02189993858337,,,0,
8/31/2011,9/1/2011,4,3.03200006484985,3.05730009078979,3.00209999084473,7608,
8/31/2011,10/1/2011,4,2.87630009651184,2.88070011138916,2.83680009841919,45130,
8/31/2011,11/1/2011,4,2.82890009880066,2.83249998092651,2.79019999504089,21650,
8/31/2011,12/1/2011,4,2.80489993095398,2.80850005149841,2.76719999313354,17498,
8/31/2011,1/1/2012,4,2.80029988288879,2.80340003967285,2.76550006866455,7436,
8/31/2011,2/1/2012,4,2.80520009994507,2.80220007896423,2.76929998397827,3298,
8/31/2011,3/1/2012,4,2.81209993362427,2.80769991874695,2.78299999237061,2565,
8/31/2011,4/1/2012,4,2.91860008239746,,,1098,
8/31/2011,5/1/2012,4,2.91100001335144,,,744,
8/31/2011,6/1/2012,4,2.89560008049011,2.90059995651245,2.87639999389648,3505,
8/31/2011,7/1/2012,4,2.87280011177063,2.87529993057251,2.87100005149841,154,
8/31/2011,8/1/2012,4,2.85019993782043,2.84500002861023,2.84500002861023,51,
8/31/2011,9/1/2012,4,2.82829999923706,,,20,
8/31/2011,10/1/2012,4,2.71129989624023,,,8,
8/31/2011,11/1/2012,4,2.68759989738464,,,8,
8/31/2011,12/1/2012,4,2.68460011482239,2.6881000995636,2.67120003700256,388,
8/31/2011,1/1/2013,4,2.68959999084473,,,0,
8/31/2011,2/1/2013,4,2.69810009002686,,,0,
8/31/2011,3/1/2013,4,2.70709991455078,,,0,
8/31/2011,4/1/2013,4,2.81459999084473,,,0,
8/31/2011,5/1/2013,4,2.8215000629425,,,0,
8/31/2011,6/1/2013,4,2.80999994277954,,,0,
8/31/2011,7/1/2013,4,2.79180002212524,,,0,
8/31/2011,8/1/2013,4,2.77360010147095,,,0,
8/31/2011,9/1/2013,4,2.75300002098083,,,0,
8/31/2011,10/1/2013,4,2.64299988746643,,,0,
8/31/2011,11/1/2013,4,2.62330007553101,,,0,
8/31/2011,12/1/2013,4,2.61010003089905,,,2,
8/31/2011,1/1/2014,4,2.61409997940063,,,0,
8/31/2011,2/1/2014,4,2.62660002708435,,,0,
8/31/2011,3/1/2014,4,2.63260006904602,,,0,
8/31/2011,4/1/2014,4,2.73259997367859,,,0,
8/31/2011,5/1/2014,4,2.73510003089905,,,0,
8/31/2011,6/1/2014,4,2.72510004043579,,,0,
8/31/2011,7/1/2014,4,2.71259999275208,,,0,
8/31/2011,8/1/2014,4,2.70260000228882,,,0,
9/1/2011,10/1/2011,1,88.9300003051758,89.9000015258789,88.2099990844727,282296,
9/1/2011,11/1/2011,1,89.2399978637695,90.1800003051758,88.5199966430664,77025,
9/1/2011,12/1/2011,1,89.620002746582,90.5599975585938,88.9000015258789,79191,
9/1/2011,1/1/2012,1,89.9400024414063,90.8099975585938,89.3099975585938,15759,
9/1/2011,2/1/2012,1,90.2200012207031,90.9899978637695,89.5299987792969,7204,
9/1/2011,3/1/2012,1,90.4800033569336,91.3399963378906,89.8600006103516,11152,
9/1/2011,4/1/2012,1,90.7099990844727,91.4400024414062,90.1100006103516,5242,
9/1/2011,5/1/2012,1,90.9199981689453,91.5599975585937,90.379997253418,4147,
9/1/2011,6/1/2012,1,91.129997253418,92,90.6500015258789,14521,
9/1/2011,7/1/2012,1,91.3399963378906,92.0400009155273,90.9599990844727,2868,
9/1/2011,8/1/2012,1,91.5,91.5199966430664,91.5199966430664,2508,
9/1/2011,9/1/2012,1,91.629997253418,91.6100006103516,91.5199966430664,1799,
9/1/2011,10/1/2012,1,91.7699966430664,92.4700012207031,91.3499984741211,2117,
9/1/2011,11/1/2012,1,91.9300003051758,92.629997253418,91.5199966430664,702,
9/1/2011,12/1/2012,1,92.0999984741211,92.870002746582,91.4599990844727,31840,
9/1/2011,1/1/2013,1,92.129997253418,92.8199996948242,91.75,263,
9/1/2011,2/1/2013,1,92.1500015258789,92.8300018310547,91.8000030517578,447,
9/1/2011,3/1/2013,1,92.1900024414063,92.870002746582,91.8600006103516,1118,
9/1/2011,4/1/2013,1,92.25,92.9400024414062,91.9599990844727,719,
9/1/2011,5/1/2013,1,92.2399978637695,92.9300003051758,91.9800033569336,204,
9/1/2011,6/1/2013,1,92.2399978637695,93,92.4400024414063,2692,
9/1/2011,7/1/2013,1,92.2099990844727,92.8899993896484,91.9700012207031,223,
9/1/2011,8/1/2013,1,92.1500015258789,92.8499984741211,91.9400024414063,126,
9/1/2011,9/1/2013,1,92.0800018310547,92.7799987792969,91.9000015258789,61,
9/1/2011,10/1/2013,1,92.120002746582,92.8300018310547,91.9499969482422,35,
9/1/2011,11/1/2013,1,92.1699981689453,92.9000015258789,92.0100021362305,420,
9/1/2011,12/1/2013,1,92.2600021362305,93.0699996948242,91.9899978637695,13612,
9/1/2011,1/1/2014,1,92.2200012207031,,,295,
9/1/2011,2/1/2014,1,92.1800003051758,,,0,
9/1/2011,3/1/2014,1,92.1699981689453,,,0,
9/1/2011,4/1/2014,1,92.1500015258789,,,0,
9/1/2011,5/1/2014,1,92.1500015258789,,,0,
9/1/2011,6/1/2014,1,92.1699981689453,,,0,
9/1/2011,7/1/2014,1,92.1900024414063,,,0,
9/1/2011,8/1/2014,1,92.2200012207031,,,0,
9/1/2011,9/1/2014,1,92.2600021362305,,,0,
9/1/2011,10/1/2014,1,92.3000030517578,,,0,
9/1/2011,11/1/2014,1,92.370002746582,,,0,
9/1/2011,12/1/2014,1,92.4300003051758,93.1100006103516,92.1699981689453,2280,
9/1/2011,1/1/2015,1,92.4700012207031,,,0,
9/1/2011,2/1/2015,1,92.5100021362305,,,0,
9/1/2011,3/1/2015,1,92.5500030517578,,,0,
9/1/2011,4/1/2015,1,92.5899963378906,,,0,
9/1/2011,5/1/2015,1,92.629997253418,,,0,
9/1/2011,6/1/2015,1,92.6699981689453,,,0,
9/1/2011,7/1/2015,1,92.7099990844727,,,0,
9/1/2011,8/1/2015,1,92.75,,,0,
9/1/2011,9/1/2015,1,92.7900009155274,,,0,
9/1/2011,10/1/2015,1,92.8300018310547,,,0,
9/1/2011,11/1/2015,1,92.870002746582,,,0,
9/1/2011,12/1/2015,1,92.9100036621094,93.8000030517578,92.6500015258789,345,
9/1/2011,1/1/2016,1,92.9499969482422,,,0,
9/1/2011,2/1/2016,1,92.9899978637695,,,0,
9/1/2011,3/1/2016,1,93.0199966430664,,,0,
9/1/2011,4/1/2016,1,93.0500030517578,,,0,
9/1/2011,5/1/2016,1,93.0899963378906,,,0,
9/1/2011,6/1/2016,1,93.129997253418,,,0,
9/1/2011,7/1/2016,1,93.1699981689453,,,0,
9/1/2011,8/1/2016,1,93.2200012207031,,,0,
9/1/2011,9/1/2016,1,93.2699966430664,,,0,
9/1/2011,10/1/2016,1,93.3199996948242,,,0,
9/1/2011,11/1/2016,1,93.370002746582,,,0,
9/1/2011,12/1/2016,1,93.4199981689453,94.25,93.0999984741211,28,
9/1/2011,6/1/2017,1,93.7399978637695,,,0,
9/1/2011,12/1/2017,1,94.0599975585937,94.7399978637695,93.75,23,
9/1/2011,6/1/2018,1,94.4100036621094,,,0,
9/1/2011,12/1/2018,1,94.7600021362305,95.4499969482422,94.4700012207031,34,
9/1/2011,6/1/2019,1,95.2600021362305,,,0,
9/1/2011,12/1/2019,1,95.7699966430664,96.0999984741211,,12,
9/1/2011,10/1/2011,3,3.0518000125885,3.09109997749329,3.04819989204407,52817,
9/1/2011,11/1/2011,3,3.06080007553101,3.09710001945496,3.05830001831055,16255,
9/1/2011,12/1/2011,3,3.06929993629456,3.10400009155273,3.06640005111694,19832,
9/1/2011,1/1/2012,3,3.0783998966217,3.10969996452332,3.07509994506836,10165,
9/1/2011,2/1/2012,3,3.07430005073547,3.09330010414124,3.07590007781982,2299,
9/1/2011,3/1/2012,3,3.06110000610352,3.07969999313354,3.07100009918213,2089,
9/1/2011,4/1/2012,3,3.03690004348755,3.0560998916626,3.0460000038147,605,
9/1/2011,5/1/2012,3,3.01530003547668,3.02579998970032,3.01620006561279,478,
9/1/2011,6/1/2012,3,3.0048999786377,3.03500008583069,3.00550007820129,4138,
9/1/2011,7/1/2012,3,3.00699996948242,3.02909994125366,3.02090001106262,101,
9/1/2011,8/1/2012,3,3.01189994812012,,,139,
9/1/2011,9/1/2012,3,3.01749992370605,,,529,
9/1/2011,10/1/2012,3,3.02300000190735,,,116,
9/1/2011,11/1/2012,3,3.02870011329651,,,91,
9/1/2011,12/1/2012,3,3.03439998626709,,,482,
9/1/2011,1/1/2013,3,3.04040002822876,,,0,
9/1/2011,2/1/2013,3,3.03839993476868,,,0,
9/1/2011,3/1/2013,3,3.02340006828308,,,0,
9/1/2011,4/1/2013,3,3.00239992141724,,,0,
9/1/2011,10/1/2011,4,2.89269995689392,2.91860008239746,2.85199999809265,46294,
9/1/2011,11/1/2011,4,2.83719992637634,2.85980010032654,2.80270004272461,26733,
9/1/2011,12/1/2011,4,2.80599999427795,2.8264000415802,2.77609992027283,22402,
9/1/2011,1/1/2012,4,2.7985999584198,2.81669998168945,2.77480006217957,13589,
9/1/2011,2/1/2012,4,2.80189990997314,2.81789994239807,2.77699995040894,4846,
9/1/2011,3/1/2012,4,2.80809998512268,2.81480002403259,2.81080007553101,2688,
9/1/2011,4/1/2012,4,2.90840005874634,2.91810011863708,2.91739988327026,1733,
9/1/2011,5/1/2012,4,2.90009999275208,2.91100001335144,2.91100001335144,894,
9/1/2011,6/1/2012,4,2.88420009613037,2.9038999080658,2.8782000541687,2897,
9/1/2011,7/1/2012,4,2.86100006103516,2.86260008811951,2.85400009155273,143,
9/1/2011,8/1/2012,4,2.83750009536743,2.83550000190735,2.83550000190735,79,
9/1/2011,9/1/2012,4,2.81500005722046,,,48,
9/1/2011,10/1/2012,4,2.69749999046326,,,1,
9/1/2011,11/1/2012,4,2.67300009727478,,,1,
9/1/2011,12/1/2012,4,2.66849994659424,2.6800000667572,2.6800000667572,764,
9/1/2011,1/1/2013,4,2.67350006103516,,,5,
9/1/2011,2/1/2013,4,2.68199992179871,,,0,
9/1/2011,3/1/2013,4,2.69099998474121,,,0,
9/1/2011,4/1/2013,4,2.79850006103516,,,0,
9/1/2011,5/1/2013,4,2.80539989471436,,,0,
9/1/2011,6/1/2013,4,2.79390001296997,,,0,
9/1/2011,7/1/2013,4,2.77570009231567,,,0,
9/1/2011,8/1/2013,4,2.7574999332428,,,0,
9/1/2011,9/1/2013,4,2.73690009117126,,,0,
9/1/2011,10/1/2013,4,2.62689995765686,,,0,
9/1/2011,11/1/2013,4,2.60719990730286,,,0,
9/1/2011,12/1/2013,4,2.59400010108948,,,5,
9/1/2011,1/1/2014,4,2.59800004959106,,,0,
9/1/2011,2/1/2014,4,2.61050009727478,,,0,
9/1/2011,3/1/2014,4,2.61649990081787,,,0,
9/1/2011,4/1/2014,4,2.71650004386902,,,0,
9/1/2011,5/1/2014,4,2.71900010108948,,,0,
9/1/2011,6/1/2014,4,2.70900011062622,,,0,
9/1/2011,7/1/2014,4,2.6965000629425,,,0,
9/1/2011,8/1/2014,4,2.68650007247925,,,0,
9/1/2011,9/1/2014,4,2.66650009155273,,,0,
9/2/2011,10/1/2011,1,86.4499969482422,88.9899978637695,85.4199981689453,307528,
9/2/2011,11/1/2011,1,86.7399978637695,89.3000030517578,85.7200012207031,63426,
9/2/2011,12/1/2011,1,87.129997253418,89.6600036621094,86.0999984741211,78008,
9/2/2011,1/1/2012,1,87.4599990844727,89.9700012207031,86.4899978637695,20806,
9/2/2011,2/1/2012,1,87.7600021362305,90.0599975585937,86.7600021362305,9541,
9/2/2011,3/1/2012,1,88.0299987792969,90.3000030517578,87.1699981689453,12981,
9/2/2011,4/1/2012,1,88.2799987792969,90.1600036621094,87.3899993896484,6800,
9/2/2011,5/1/2012,1,88.5199966430664,90.0299987792969,87.6999969482422,5016,
9/2/2011,6/1/2012,1,88.7600021362305,90.6100006103516,87.8499984741211,15627,
9/2/2011,7/1/2012,1,88.9899978637695,89.7300033569336,88.4499969482422,3392,
9/2/2011,8/1/2012,1,89.1800003051758,89.1800003051758,89.1800003051758,2547,
9/2/2011,9/1/2012,1,89.3399963378906,90.4100036621094,88.5999984741211,2532,
9/2/2011,10/1/2012,1,89.5199966430664,,88.6900024414063,1549,
9/2/2011,11/1/2012,1,89.7099990844727,,88.879997253418,1359,
9/2/2011,12/1/2012,1,89.9100036621094,91.9800033569336,89,26756,
9/2/2011,1/1/2013,1,89.9700012207031,,89.1399993896484,50,
9/2/2011,2/1/2013,1,90.0299987792969,,89.1900024414062,9,
9/2/2011,3/1/2013,1,90.0999984741211,,89.2600021362305,13,
9/2/2011,4/1/2013,1,90.1900024414062,,89.3399963378906,16,
9/2/2011,5/1/2013,1,90.2099990844727,,89.370002746582,12,
9/2/2011,6/1/2013,1,90.2300033569336,,,1279,
9/2/2011,7/1/2013,1,90.2300033569336,,89.3899993896484,0,
9/2/2011,8/1/2013,1,90.1999969482422,,89.370002746582,0,
9/2/2011,9/1/2013,1,90.1600036621094,,89.3399963378906,1,
9/2/2011,10/1/2013,1,90.2300033569336,,89.4000015258789,1,
9/2/2011,11/1/2013,1,90.3099975585937,,89.4899978637695,0,
9/2/2011,12/1/2013,1,90.4300003051758,92.3000030517578,89.4899978637695,13895,
9/2/2011,1/1/2014,1,90.4100036621094,,,6,
9/2/2011,2/1/2014,1,90.3899993896484,,,150,
9/2/2011,3/1/2014,1,90.4000015258789,,,0,
9/2/2011,4/1/2014,1,90.4000015258789,,,0,
9/2/2011,5/1/2014,1,90.4199981689453,,,0,
9/2/2011,6/1/2014,1,90.4599990844727,92.1699981689453,92.1699981689453,126,
9/2/2011,7/1/2014,1,90.5,,,0,
9/2/2011,8/1/2014,1,90.5500030517578,,,100,
9/2/2011,9/1/2014,1,90.6100006103516,,,0,
9/2/2011,10/1/2014,1,90.6600036621094,,,100,
9/2/2011,11/1/2014,1,90.7399978637695,,,0,
9/2/2011,12/1/2014,1,90.8099975585938,91.5599975585937,89.9300003051758,2729,
9/2/2011,1/1/2015,1,90.879997253418,,,0,
9/2/2011,2/1/2015,1,90.9400024414063,,,0,
9/2/2011,3/1/2015,1,91,,,0,
9/2/2011,4/1/2015,1,91.0599975585938,,,0,
9/2/2011,5/1/2015,1,91.120002746582,,,0,
9/2/2011,6/1/2015,1,91.1800003051758,,,0,
9/2/2011,7/1/2015,1,91.2399978637695,,,0,
9/2/2011,8/1/2015,1,91.3000030517578,,,0,
9/2/2011,9/1/2015,1,91.3600006103516,,,0,
9/2/2011,10/1/2015,1,91.4100036621094,,,0,
9/2/2011,11/1/2015,1,91.4599990844727,,,0,
9/2/2011,12/1/2015,1,91.5100021362305,91.8000030517578,90.5,895,
9/2/2011,1/1/2016,1,91.5599975585937,,,0,
9/2/2011,2/1/2016,1,91.6100006103516,,,0,
9/2/2011,3/1/2016,1,91.6600036621094,,,0,
9/2/2011,4/1/2016,1,91.7099990844727,,,0,
9/2/2011,5/1/2016,1,91.7600021362305,,,0,
9/2/2011,6/1/2016,1,91.8099975585938,,,0,
9/2/2011,7/1/2016,1,91.8600006103516,,,0,
9/2/2011,8/1/2016,1,91.9199981689453,,,0,
9/2/2011,9/1/2016,1,91.9800033569336,,,0,
9/2/2011,10/1/2016,1,92.0400009155273,,,0,
9/2/2011,11/1/2016,1,92.0999984741211,,,0,
9/2/2011,12/1/2016,1,92.1600036621094,92.379997253418,91.3199996948242,24,
9/2/2011,6/1/2017,1,92.5100021362305,,,0,
9/2/2011,12/1/2017,1,92.8600006103516,,92.2099990844727,1,
9/2/2011,6/1/2018,1,93.2300033569336,,,0,
9/2/2011,12/1/2018,1,93.6100006103516,93.7399978637695,93,1,
9/2/2011,6/1/2019,1,94.1100006103516,,,0,
9/2/2011,12/1/2019,1,94.620002746582,94.6999969482422,94,2,
9/2/2011,10/1/2011,3,2.9974000453949,3.05999994277954,2.97959995269775,54314,
9/2/2011,11/1/2011,3,3.00609993934631,3.0676999092102,2.98970007896423,16307,
9/2/2011,12/1/2011,3,3.01430010795593,3.07680010795593,2.99970006942749,14516,
9/2/2011,1/1/2012,3,3.02329993247986,3.06459999084473,3.00859999656677,6106,
9/2/2011,2/1/2012,3,3.01920008659363,3.04879999160767,3.00720000267029,1345,
9/2/2011,3/1/2012,3,3.00629997253418,3.05139994621277,2.99690008163452,1123,
9/2/2011,4/1/2012,3,2.98200011253357,3.00659990310669,2.97490000724792,712,
9/2/2011,5/1/2012,3,2.96040010452271,2.98600006103516,2.9672999382019,646,
9/2/2011,6/1/2012,3,2.95000004768372,3.01200008392334,2.93619990348816,5220,
9/2/2011,7/1/2012,3,2.95250010490417,2.96740007400513,2.96199989318848,250,
9/2/2011,8/1/2012,3,2.95760011672974,2.98740005493164,2.96749997138977,113,
9/2/2011,9/1/2012,3,2.96300005912781,2.97000002861023,2.97000002861023,119,
9/2/2011,10/1/2012,3,2.96880006790161,2.9760000705719,2.9760000705719,139,
9/2/2011,11/1/2012,3,2.97449994087219,2.98099994659424,2.98099994659424,330,
9/2/2011,12/1/2012,3,2.98049998283386,2.98600006103516,2.9653000831604,1872,
9/2/2011,1/1/2013,3,2.98650002479553,2.99399995803833,2.99399995803833,7,
9/2/2011,2/1/2013,3,2.98449993133545,,,0,
9/2/2011,3/1/2013,3,2.96950006484985,,,0,
9/2/2011,4/1/2013,3,2.94849991798401,,,0,
9/2/2011,10/1/2011,4,2.83960008621216,2.8989999294281,2.7953999042511,46874,
9/2/2011,11/1/2011,4,2.78320002555847,2.84360003471375,2.7441999912262,24528,
9/2/2011,12/1/2011,4,2.75110006332397,2.81240010261536,2.72460007667541,18488,
9/2/2011,1/1/2012,4,2.7441999912262,2.78200006484985,2.71609997749329,8089,
9/2/2011,2/1/2012,4,2.7474000453949,2.76410007476807,2.73309993743896,2664,
9/2/2011,3/1/2012,4,2.75309991836548,2.77320003509521,2.73659992218018,2716,
9/2/2011,4/1/2012,4,2.853600025177,,,1699,
9/2/2011,5/1/2012,4,2.8445999622345,,,513,
9/2/2011,6/1/2012,4,2.82909989356995,2.88520002365112,2.80859994888306,1519,
9/2/2011,7/1/2012,4,2.80509996414185,,,185,
9/2/2011,8/1/2012,4,2.78110003471375,,,6,
9/2/2011,9/1/2012,4,2.75780010223389,,,147,
9/2/2011,10/1/2012,4,2.64079999923706,,,47,
9/2/2011,11/1/2012,4,2.61730003356934,,,50,
9/2/2011,12/1/2012,4,2.61330008506775,2.62159991264343,2.59999990463257,415,
9/2/2011,1/1/2013,4,2.61829996109009,,,0,
9/2/2011,2/1/2013,4,2.62680006027222,,,0,
9/2/2011,3/1/2013,4,2.63579988479614,,,0,
9/2/2011,4/1/2013,4,2.74329996109009,,,0,
9/2/2011,5/1/2013,4,2.75020003318787,,,0,
9/2/2011,6/1/2013,4,2.7386999130249,,,0,
9/2/2011,7/1/2013,4,2.72049999237061,,,0,
9/2/2011,8/1/2013,4,2.70230007171631,,,0,
9/2/2011,9/1/2013,4,2.6816999912262,,,0,
9/2/2011,10/1/2013,4,2.57170009613037,,,0,
9/2/2011,11/1/2013,4,2.55200004577637,,,0,
9/2/2011,12/1/2013,4,2.53880000114441,,,0,
9/2/2011,1/1/2014,4,2.542799949646,,,0,
9/2/2011,2/1/2014,4,2.55529999732971,,,0,
9/2/2011,3/1/2014,4,2.56130003929138,,,0,
9/2/2011,4/1/2014,4,2.66129994392395,,,0,
9/2/2011,5/1/2014,4,2.66380000114441,,,0,
9/2/2011,6/1/2014,4,2.65380001068115,,,0,
9/2/2011,7/1/2014,4,2.64129996299744,,,0,
9/2/2011,8/1/2014,4,2.63129997253418,,,0,
9/2/2011,9/1/2014,4,2.61129999160767,,,0,
9/6/2011,10/1/2011,1,86.0199966430664,86.5999984741211,83.1999969482422,316490,
9/6/2011,11/1/2011,1,86.3099975585937,86.8600006103516,83.4700012207031,63471,
9/6/2011,12/1/2011,1,86.6999969482422,87.25,83.879997253418,60795,
9/6/2011,1/1/2012,1,87.0500030517578,87.5899963378906,84.2799987792969,12452,
9/6/2011,2/1/2012,1,87.370002746582,87.7699966430664,84.7099990844727,5351,
9/6/2011,3/1/2012,1,87.6500015258789,88.0500030517578,85.0199966430664,6408,
9/6/2011,4/1/2012,1,87.9100036621094,88.4199981689453,85.2799987792969,3942,
9/6/2011,5/1/2012,1,88.1500015258789,88.4300003051758,85.8300018310547,2776,
9/6/2011,6/1/2012,1,88.3899993896484,88.7200012207031,85.9000015258789,11640,
9/6/2011,7/1/2012,1,88.629997253418,88.9700012207031,86.7699966430664,3648,
9/6/2011,8/1/2012,1,88.8300018310547,88.9000015258789,86.8899993896484,2405,
9/6/2011,9/1/2012,1,89.0100021362305,87.7799987792969,87.6399993896484,2530,
9/6/2011,10/1/2012,1,89.2099990844727,89.4199981689453,86.8600006103516,2432,
9/6/2011,11/1/2012,1,89.4100036621094,89.620002746582,87.0699996948242,773,
9/6/2011,12/1/2012,1,89.620002746582,90.0199966430664,87,27485,
9/6/2011,1/1/2013,1,89.7099990844727,,87.379997253418,331,
9/6/2011,2/1/2013,1,89.8000030517578,,87.4700012207031,312,
9/6/2011,3/1/2013,1,89.9000015258789,,87.5800018310547,317,
9/6/2011,4/1/2013,1,90.0100021362305,90.1999969482422,87.6999969482422,75,
9/6/2011,5/1/2013,1,90.0599975585937,90.2399978637695,87.75,100,
9/6/2011,6/1/2013,1,90.1100006103516,,,779,
9/6/2011,7/1/2013,1,90.129997253418,90.3000030517578,87.8399963378906,8,
9/6/2011,8/1/2013,1,90.129997253418,90.2799987792969,87.8499984741211,2,
9/6/2011,9/1/2013,1,90.1100006103516,90.2300033569336,87.8600006103516,18,
9/6/2011,10/1/2013,1,90.1999969482422,90.3199996948242,87.9599990844727,12,
9/6/2011,11/1/2013,1,90.3099975585937,90.4100036621094,88.0800018310547,18,
9/6/2011,12/1/2013,1,90.4499969482422,90.8600006103516,87.9700012207031,15322,
9/6/2011,1/1/2014,1,90.4199981689453,,,0,
9/6/2011,2/1/2014,1,90.3899993896484,,,0,
9/6/2011,3/1/2014,1,90.3899993896484,,,0,
9/6/2011,4/1/2014,1,90.379997253418,,,0,
9/6/2011,5/1/2014,1,90.3899993896484,,,0,
9/6/2011,6/1/2014,1,90.4199981689453,,,58,
9/6/2011,7/1/2014,1,90.4499969482422,,,0,
9/6/2011,8/1/2014,1,90.4899978637695,,,0,
9/6/2011,9/1/2014,1,90.5400009155273,,,0,
9/6/2011,10/1/2014,1,90.5800018310547,,,0,
9/6/2011,11/1/2014,1,90.6500015258789,,,0,
9/6/2011,12/1/2014,1,90.7099990844727,90.870002746582,88.7399978637695,3593,
9/6/2011,1/1/2015,1,90.75,,,0,
9/6/2011,2/1/2015,1,90.7799987792969,,,0,
9/6/2011,3/1/2015,1,90.8099975585938,,,0,
9/6/2011,4/1/2015,1,90.8399963378906,,,0,
9/6/2011,5/1/2015,1,90.870002746582,,,0,
9/6/2011,6/1/2015,1,90.9000015258789,,,0,
9/6/2011,7/1/2015,1,90.9300003051758,,,0,
9/6/2011,8/1/2015,1,90.9599990844727,,,0,
9/6/2011,9/1/2015,1,90.9899978637695,,,0,
9/6/2011,10/1/2015,1,91.0199966430664,,,0,
9/6/2011,11/1/2015,1,91.0500030517578,,,0,
9/6/2011,12/1/2015,1,91.0800018310547,91.1900024414063,89.2600021362305,4374,
9/6/2011,1/1/2016,1,91.120002746582,,,0,
9/6/2011,2/1/2016,1,91.1600036621094,,,0,
9/6/2011,3/1/2016,1,91.1999969482422,,,0,
9/6/2011,4/1/2016,1,91.2399978637695,,,0,
9/6/2011,5/1/2016,1,91.2799987792969,,,0,
9/6/2011,6/1/2016,1,91.3199996948242,,,0,
9/6/2011,7/1/2016,1,91.3600006103516,,,0,
9/6/2011,8/1/2016,1,91.4100036621094,,,0,
9/6/2011,9/1/2016,1,91.4599990844727,,,0,
9/6/2011,10/1/2016,1,91.5199966430664,,,0,
9/6/2011,11/1/2016,1,91.5800018310547,,,0,
9/6/2011,12/1/2016,1,91.6399993896484,91.879997253418,89.7900009155273,42,
9/6/2011,6/1/2017,1,91.9899978637695,,,0,
9/6/2011,12/1/2017,1,92.3399963378906,92.620002746582,90.7900009155273,7,
9/6/2011,6/1/2018,1,92.7099990844727,,,0,
9/6/2011,12/1/2018,1,93.0899963378906,93.120002746582,91.7699966430664,2,
9/6/2011,6/1/2019,1,93.5899963378906,,,0,
9/6/2011,12/1/2019,1,94.0999984741211,,,0,
9/6/2011,10/1/2011,3,3.01020002365112,3.02629995346069,2.93350005149841,65319,
9/6/2011,11/1/2011,3,3.01979994773865,3.03449988365173,2.94289994239807,17603,
9/6/2011,12/1/2011,3,3.02830004692078,3.04270005226135,2.95840001106262,15565,
9/6/2011,1/1/2012,3,3.03760004043579,3.05089998245239,2.96939992904663,9620,
9/6/2011,2/1/2012,3,3.03340005874634,3.0443000793457,2.96909999847412,2057,
9/6/2011,3/1/2012,3,3.019700050354,3.03259992599487,2.96449995040894,1753,
9/6/2011,4/1/2012,3,2.99530005455017,2.99399995803833,2.96079993247986,1330,
9/6/2011,5/1/2012,3,2.9734001159668,2.9407000541687,2.93849992752075,601,
9/6/2011,6/1/2012,3,2.96300005912781,2.97830009460449,2.89800000190735,2384,
9/6/2011,7/1/2012,3,2.96499991416931,2.93239998817444,2.92950010299683,101,
9/6/2011,8/1/2012,3,2.96979999542236,,,86,
9/6/2011,9/1/2012,3,2.97480010986328,2.94280004501343,2.94210004806519,265,
9/6/2011,10/1/2012,3,2.98079991340637,,,260,
9/6/2011,11/1/2012,3,2.98699998855591,,,429,
9/6/2011,12/1/2012,3,2.99300003051758,2.96499991416931,2.95860004425049,1141,
9/6/2011,1/1/2013,3,2.99900007247925,,,129,
9/6/2011,2/1/2013,3,2.99699997901917,,,0,
9/6/2011,3/1/2013,3,2.98200011253357,,,0,
9/6/2011,4/1/2013,3,2.96099996566772,,,0,
9/6/2011,10/1/2011,4,2.8225998878479,2.84299993515015,2.77020001411438,56131,
9/6/2011,11/1/2011,4,2.77880001068115,2.79710006713867,2.72070002555847,30985,
9/6/2011,12/1/2011,4,2.75180006027222,2.76920008659363,2.69029998779297,17497,
9/6/2011,1/1/2012,4,2.74699997901916,2.75920009613037,2.68449997901916,6595,
9/6/2011,2/1/2012,4,2.75110006332397,2.72199988365173,2.70440006256104,2144,
9/6/2011,3/1/2012,4,2.7574999332428,2.76489996910095,2.71119999885559,1890,
9/6/2011,4/1/2012,4,2.8610999584198,2.85500001907349,2.82949995994568,1416,
9/6/2011,5/1/2012,4,2.85339999198914,,,679,
9/6/2011,6/1/2012,4,2.83890008926392,2.85109996795654,2.7788999080658,1398,
9/6/2011,7/1/2012,4,2.81469988822937,,,318,
9/6/2011,8/1/2012,4,2.78959989547729,2.75909996032715,2.75909996032715,11,
9/6/2011,9/1/2012,4,2.76510000228882,,,6,
9/6/2011,10/1/2012,4,2.64809989929199,,,408,
9/6/2011,11/1/2012,4,2.62509989738464,,,9,
9/6/2011,12/1/2012,4,2.62109994888306,2.62660002708435,2.57200002670288,50,
9/6/2011,1/1/2013,4,2.62610006332397,,,0,
9/6/2011,2/1/2013,4,2.63459992408752,,,0,
9/6/2011,3/1/2013,4,2.64359998703003,,,0,
9/6/2011,4/1/2013,4,2.75110006332397,,,0,
9/6/2011,5/1/2013,4,2.75799989700317,,,0,
9/6/2011,6/1/2013,4,2.74650001525879,,,0,
9/6/2011,7/1/2013,4,2.72830009460449,,,0,
9/6/2011,8/1/2013,4,2.71009993553162,,,0,
9/6/2011,9/1/2013,4,2.68950009346008,,,0,
9/6/2011,10/1/2013,4,2.57949995994568,,,0,
9/6/2011,11/1/2013,4,2.55979990959167,,,0,
9/6/2011,12/1/2013,4,2.5466001033783,,,0,
9/6/2011,1/1/2014,4,2.55060005187988,,,0,
9/6/2011,2/1/2014,4,2.5631000995636,,,0,
9/6/2011,3/1/2014,4,2.56909990310669,,,0,
9/6/2011,4/1/2014,4,2.66910004615784,,,0,
9/6/2011,5/1/2014,4,2.6716001033783,,,0,
9/6/2011,6/1/2014,4,2.66160011291504,,,0,
9/6/2011,7/1/2014,4,2.64910006523132,,,0,
9/6/2011,8/1/2014,4,2.63910007476807,,,0,
9/6/2011,9/1/2014,4,2.61910009384155,,,0,
9/7/2011,10/1/2011,1,89.3399963378906,90.4800033569336,86.1500015258789,315376,
9/7/2011,11/1/2011,1,89.5500030517578,90.6900024414063,86.4499969482422,108289,
9/7/2011,12/1/2011,1,89.8600006103516,90.9599990844727,86.8499984741211,103236,
9/7/2011,1/1/2012,1,90.1399993896484,91.1399993896484,87.2099990844727,22602,
9/7/2011,2/1/2012,1,90.3899993896484,91.0500030517578,87.5899963378906,8617,
9/7/2011,3/1/2012,1,90.620002746582,91.25,87.8600006103516,12727,
9/7/2011,4/1/2012,1,90.8300018310547,91.4300003051758,88.0999984741211,5979,
9/7/2011,5/1/2012,1,91.0199966430664,91.2600021362305,88.870002746582,4112,
9/7/2011,6/1/2012,1,91.1999969482422,91.7600021362305,88.7900009155274,14293,
9/7/2011,7/1/2012,1,91.3899993896484,91.8300018310547,89.8899993896484,1809,
9/7/2011,8/1/2012,1,91.5400009155274,,,2061,
9/7/2011,9/1/2012,1,91.6699981689453,91.6900024414062,89.6600036621094,2610,
9/7/2011,10/1/2012,1,91.8199996948242,92.2900009155273,,1502,
9/7/2011,11/1/2012,1,91.9700012207031,92.4599990844727,,885,
9/7/2011,12/1/2012,1,92.129997253418,92.8399963378906,89.6800003051758,32672,
9/7/2011,1/1/2013,1,92.1800003051758,92.6999969482422,,285,
9/7/2011,2/1/2013,1,92.2399978637695,92.75,,64,
9/7/2011,3/1/2013,1,92.2900009155273,92.8000030517578,,138,
9/7/2011,4/1/2013,1,92.3499984741211,92.870002746582,,132,
9/7/2011,5/1/2013,1,92.3399963378906,92.879997253418,,70,
9/7/2011,6/1/2013,1,92.3300018310547,92.4899978637695,92.2200012207031,2040,
9/7/2011,7/1/2013,1,92.3000030517578,92.870002746582,,252,
9/7/2011,8/1/2013,1,92.25,92.8399963378906,,378,
9/7/2011,9/1/2013,1,92.1800003051758,92.7699966430664,,263,
9/7/2011,10/1/2013,1,92.2200012207031,92.8300018310547,,18,
9/7/2011,11/1/2013,1,92.2799987792969,92.9000015258789,,23,
9/7/2011,12/1/2013,1,92.379997253418,93.120002746582,90.5199966430664,23555,
9/7/2011,1/1/2014,1,92.3199996948242,,,4,
9/7/2011,2/1/2014,1,92.2600021362305,,,1,
9/7/2011,3/1/2014,1,92.2300033569336,,,3,
9/7/2011,4/1/2014,1,92.1999969482422,,,2,
9/7/2011,5/1/2014,1,92.1900024414063,,,6,
9/7/2011,6/1/2014,1,92.1999969482422,92.0199966430664,92.0199966430664,154,
9/7/2011,7/1/2014,1,92.2099990844727,,,6,
9/7/2011,8/1/2014,1,92.2200012207031,,,2,
9/7/2011,9/1/2014,1,92.2399978637695,,,2,
9/7/2011,10/1/2014,1,92.25,,,6,
9/7/2011,11/1/2014,1,92.3000030517578,,,10,
9/7/2011,12/1/2014,1,92.3399963378906,93.2099990844727,91.3600006103516,2050,
9/7/2011,1/1/2015,1,92.3600006103516,,,11,
9/7/2011,2/1/2015,1,92.370002746582,,,9,
9/7/2011,3/1/2015,1,92.3899993896484,,,7,
9/7/2011,4/1/2015,1,92.4100036621094,,,5,
9/7/2011,5/1/2015,1,92.4300003051758,,,3,
9/7/2011,6/1/2015,1,92.4499969482422,,,1,
9/7/2011,7/1/2015,1,92.4700012207031,,,1,
9/7/2011,8/1/2015,1,92.4899978637695,,,3,
9/7/2011,9/1/2015,1,92.5100021362305,,,5,
9/7/2011,10/1/2015,1,92.5299987792969,,,7,
9/7/2011,11/1/2015,1,92.5500030517578,,,9,
9/7/2011,12/1/2015,1,92.5599975585937,93.5500030517578,91.7900009155273,765,
9/7/2011,1/1/2016,1,92.5899963378906,,,0,
9/7/2011,2/1/2016,1,92.620002746582,,,0,
9/7/2011,3/1/2016,1,92.6500015258789,,,0,
9/7/2011,4/1/2016,1,92.6800003051758,,,0,
9/7/2011,5/1/2016,1,92.7099990844727,,,0,
9/7/2011,6/1/2016,1,92.7399978637695,,,0,
9/7/2011,7/1/2016,1,92.7699966430664,,,0,
9/7/2011,8/1/2016,1,92.8099975585937,,,0,
9/7/2011,9/1/2016,1,92.8499984741211,,,0,
9/7/2011,10/1/2016,1,92.9000015258789,,,0,
9/7/2011,11/1/2016,1,92.9499969482422,,,0,
9/7/2011,12/1/2016,1,93,93.9000015258789,92.7399978637695,31,
9/7/2011,6/1/2017,1,93.3499984741211,,,0,
9/7/2011,12/1/2017,1,93.6999969482422,94.4499969482422,93.5299987792969,2,
9/7/2011,6/1/2018,1,94.0699996948242,,,0,
9/7/2011,12/1/2018,1,94.4499969482422,94.9899978637695,,390,
9/7/2011,6/1/2019,1,94.9499969482422,,,0,
9/7/2011,12/1/2019,1,95.4599990844727,95.5699996948242,,0,
9/7/2011,10/1/2011,3,3.07559990882874,3.08759999275208,3.00959992408752,55991,
9/7/2011,11/1/2011,3,3.08559989929199,3.09750008583069,3.01939988136291,23592,
9/7/2011,12/1/2011,3,3.09470009803772,3.10450005531311,3.02789998054504,15583,
9/7/2011,1/1/2012,3,3.10470008850098,3.10549998283386,3.05060005187988,12156,
9/7/2011,2/1/2012,3,3.10089993476868,3.09999990463257,3.04900002479553,1927,
9/7/2011,3/1/2012,3,3.08780002593994,3.08999991416931,3.02119994163513,1716,
9/7/2011,4/1/2012,3,3.06410002708435,3.0618999004364,3.01340007781982,788,
9/7/2011,5/1/2012,3,3.04239988327026,3.03110003471375,3.03110003471375,518,
9/7/2011,6/1/2012,3,3.03169989585876,3.03200006484985,2.98250007629395,3867,
9/7/2011,7/1/2012,3,3.03369998931885,3.02999997138977,3.02999997138977,224,
9/7/2011,8/1/2012,3,3.03800010681152,,,146,
9/7/2011,9/1/2012,3,3.04270005226135,,,285,
9/7/2011,10/1/2012,3,3.04870009422302,,,218,
9/7/2011,11/1/2012,3,3.05469989776611,,,66,
9/7/2011,12/1/2012,3,3.06049990653992,,,760,
9/7/2011,1/1/2013,3,3.06559991836548,,,25,
9/7/2011,2/1/2013,3,3.06360006332397,,,0,
9/7/2011,3/1/2013,3,3.0485999584198,,,0,
9/7/2011,4/1/2013,3,3.02760004997253,,,0,
9/7/2011,10/1/2011,4,2.90799999237061,2.91750001907349,2.82100009918213,45115,
9/7/2011,11/1/2011,4,2.86059999465942,2.87269997596741,2.7788999080658,22724,
9/7/2011,12/1/2011,4,2.83170008659363,2.84209990501404,2.75670003890991,14749,
9/7/2011,1/1/2012,4,2.82660007476807,2.82750010490417,2.75239992141724,7500,
9/7/2011,2/1/2012,4,2.83159995079041,2.83019995689392,2.77800011634827,2602,
9/7/2011,3/1/2012,4,2.83960008621216,2.83080005645752,2.7771999835968,2613,
9/7/2011,4/1/2012,4,2.94440007209778,2.9368999004364,2.92429995536804,1357,
9/7/2011,5/1/2012,4,2.93589997291565,,,604,
9/7/2011,6/1/2012,4,2.92070007324219,2.91440010070801,2.85139989852905,1754,
9/7/2011,7/1/2012,4,2.89459991455078,,,732,
9/7/2011,8/1/2012,4,2.86789989471436,,,444,
9/7/2011,9/1/2012,4,2.84089994430542,,,452,
9/7/2011,10/1/2012,4,2.7234001159668,,,526,
9/7/2011,11/1/2012,4,2.69989991188049,,,141,
9/7/2011,12/1/2012,4,2.69569993019104,2.68400001525879,,469,
9/7/2011,1/1/2013,4,2.70070004463196,,,10,
9/7/2011,2/1/2013,4,2.70919990539551,,,0,
9/7/2011,3/1/2013,4,2.71819996833801,,,0,
9/7/2011,4/1/2013,4,2.82570004463196,,,0,
9/7/2011,5/1/2013,4,2.83260011672974,,,0,
9/7/2011,6/1/2013,4,2.82109999656677,,,0,
9/7/2011,7/1/2013,4,2.80290007591248,,,0,
9/7/2011,8/1/2013,4,2.7846999168396,,,0,
9/7/2011,9/1/2013,4,2.76410007476807,,,0,
9/7/2011,10/1/2013,4,2.65409994125366,,,0,
9/7/2011,11/1/2013,4,2.63439989089966,,,0,
9/7/2011,12/1/2013,4,2.62120008468628,,,0,
9/7/2011,1/1/2014,4,2.62520003318787,,,0,
9/7/2011,2/1/2014,4,2.63770008087158,,,0,
9/7/2011,3/1/2014,4,2.64369988441467,,,0,
9/7/2011,4/1/2014,4,2.74370002746582,,,0,
9/7/2011,5/1/2014,4,2.74620008468628,,,0,
9/7/2011,6/1/2014,4,2.73620009422302,,,0,
9/7/2011,7/1/2014,4,2.72370004653931,,,0,
9/7/2011,8/1/2014,4,2.71370005607605,,,0,
9/7/2011,9/1/2014,4,2.69370007514954,,,0,
9/8/2011,10/1/2011,1,89.0500030517578,90.2300033569336,88.4000015258789,336821,
9/8/2011,11/1/2011,1,89.2300033569336,90.4000015258789,88.5899963378906,120603,
9/8/2011,12/1/2011,1,89.4899978637695,90.6399993896484,88.8199996948242,126085,
9/8/2011,1/1/2012,1,89.6999969482422,90.8300018310547,89.129997253418,39299,
9/8/2011,2/1/2012,1,89.9199981689453,90.9599990844727,89.4300003051758,16236,
9/8/2011,3/1/2012,1,90.129997253418,91.0800018310547,89.629997253418,18971,
9/8/2011,4/1/2012,1,90.3199996948242,91.2200012207031,89.8099975585938,9318,
9/8/2011,5/1/2012,1,90.5100021362305,91.4599990844727,90.3000030517578,11042,
9/8/2011,6/1/2012,1,90.6900024414063,91.6100006103516,90.2799987792969,23338,
9/8/2011,7/1/2012,1,90.879997253418,91.7900009155273,90.5,9087,
9/8/2011,8/1/2012,1,91.0299987792969,90.9899978637695,90.9899978637695,3297,
9/8/2011,9/1/2012,1,91.1600036621094,91.2600021362305,91.2399978637695,2952,
9/8/2011,10/1/2012,1,91.3099975585937,91.8600006103516,90.7699966430664,2118,
9/8/2011,11/1/2012,1,91.4599990844727,91.9899978637695,90.9000015258789,679,
9/8/2011,12/1/2012,1,91.620002746582,92.4300003051758,91,37254,
9/8/2011,1/1/2013,1,91.6500015258789,,91.0999984741211,237,
9/8/2011,2/1/2013,1,91.6900024414062,,91.129997253418,172,
9/8/2011,3/1/2013,1,91.7200012207031,,91.1900024414063,240,
9/8/2011,4/1/2013,1,91.7600021362305,,91.2200012207031,271,
9/8/2011,5/1/2013,1,91.75,,91.2099990844727,55,
9/8/2011,6/1/2013,1,91.7399978637695,92.0500030517578,91.5,2733,
9/8/2011,7/1/2013,1,91.6999969482422,,91.1600036621094,18,
9/8/2011,8/1/2013,1,91.6500015258789,,91.1100006103516,217,
9/8/2011,9/1/2013,1,91.5899963378906,,91.0400009155273,632,
9/8/2011,10/1/2013,1,91.629997253418,,91.0899963378906,314,
9/8/2011,11/1/2013,1,91.6800003051758,,91.1600036621094,6,
9/8/2011,12/1/2013,1,91.7699966430664,92.6100006103516,91.1800003051758,24513,
9/8/2011,1/1/2014,1,91.7099990844727,,,5,
9/8/2011,2/1/2014,1,91.6500015258789,,,0,
9/8/2011,3/1/2014,1,91.620002746582,,,2,
9/8/2011,4/1/2014,1,91.5899963378906,,,0,
9/8/2011,5/1/2014,1,91.5800018310547,,,0,
9/8/2011,6/1/2014,1,91.5899963378906,,,554,
9/8/2011,7/1/2014,1,91.5999984741211,,,0,
9/8/2011,8/1/2014,1,91.6100006103516,,,0,
9/8/2011,9/1/2014,1,91.629997253418,,,0,
9/8/2011,10/1/2014,1,91.6399993896484,,,0,
9/8/2011,11/1/2014,1,91.6800003051758,,,0,
9/8/2011,12/1/2014,1,91.7200012207031,92.370002746582,90.9700012207031,2631,
9/8/2011,1/1/2015,1,91.75,,,0,
9/8/2011,2/1/2015,1,91.7799987792969,,,0,
9/8/2011,3/1/2015,1,91.8199996948242,,,0,
9/8/2011,4/1/2015,1,91.8600006103516,,,0,
9/8/2011,5/1/2015,1,91.9000015258789,,,0,
9/8/2011,6/1/2015,1,91.9400024414063,,,0,
9/8/2011,7/1/2015,1,91.9800033569336,,,0,
9/8/2011,8/1/2015,1,92.0199966430664,,,0,
9/8/2011,9/1/2015,1,92.0500030517578,,,0,
9/8/2011,10/1/2015,1,92.0800018310547,,,0,
9/8/2011,11/1/2015,1,92.1100006103516,,,0,
9/8/2011,12/1/2015,1,92.129997253418,93,91.6399993896484,579,
9/8/2011,1/1/2016,1,92.1800003051758,,,0,
9/8/2011,2/1/2016,1,92.2300033569336,,,0,
9/8/2011,3/1/2016,1,92.2799987792969,,,0,
9/8/2011,4/1/2016,1,92.3300018310547,,,0,
9/8/2011,5/1/2016,1,92.379997253418,,,0,
9/8/2011,6/1/2016,1,92.4400024414063,,,0,
9/8/2011,7/1/2016,1,92.5,,,0,
9/8/2011,8/1/2016,1,92.5699996948242,,,0,
9/8/2011,9/1/2016,1,92.6399993896484,,,0,
9/8/2011,10/1/2016,1,92.7099990844727,,,0,
9/8/2011,11/1/2016,1,92.7799987792969,,,0,
9/8/2011,12/1/2016,1,92.8499984741211,93,92.3199996948242,1086,
9/8/2011,6/1/2017,1,93.2799987792969,,,0,
9/8/2011,12/1/2017,1,93.7200012207031,93.7300033569336,93.2699966430664,961,
9/8/2011,6/1/2018,1,94.1399993896484,,,0,
9/8/2011,12/1/2018,1,94.5699996948242,94.5999984741211,93.6699981689453,136,
9/8/2011,6/1/2019,1,95.0699996948242,,,0,
9/8/2011,12/1/2019,1,95.5800018310547,95.9499969482422,95.5500030517578,24,
9/8/2011,10/1/2011,3,3.0443000793457,3.07809996604919,3.0359001159668,53861,
9/8/2011,11/1/2011,3,3.05259990692139,3.08789992332458,3.04399991035461,24352,
9/8/2011,12/1/2011,3,3.06030011177063,3.0984001159668,3.05170011520386,17155,
9/8/2011,1/1/2012,3,3.0689001083374,3.10159993171692,3.06220006942749,12115,
9/8/2011,2/1/2012,3,3.06459999084473,3.10640001296997,3.06040000915527,2531,
9/8/2011,3/1/2012,3,3.05150008201599,3.09310007095337,3.04699993133545,1719,
9/8/2011,4/1/2012,3,3.02699995040894,3.04150009155273,3.02670001983643,753,
9/8/2011,5/1/2012,3,3.0048999786377,3.02690005302429,3,655,
9/8/2011,6/1/2012,3,2.99320006370544,3.02600002288818,2.98860001564026,4232,
9/8/2011,7/1/2012,3,2.99469995498657,,,145,
9/8/2011,8/1/2012,3,2.99850010871887,,,10,
9/8/2011,9/1/2012,3,3.00270009040833,,,366,
9/8/2011,10/1/2012,3,3.00869989395142,,,35,
9/8/2011,11/1/2012,3,3.01469993591309,,,36,
9/8/2011,12/1/2012,3,3.02049994468689,,,390,
9/8/2011,1/1/2013,3,3.02500009536743,,,2,
9/8/2011,2/1/2013,3,3.02300000190735,,,2,
9/8/2011,3/1/2013,3,3.00799989700317,,,0,
9/8/2011,4/1/2013,3,2.98699998855591,,,0,
9/8/2011,10/1/2011,4,2.88520002365112,2.91659998893738,2.8643000125885,46695,
9/8/2011,11/1/2011,4,2.83509993553162,2.8668999671936,2.8183000087738,31322,
9/8/2011,12/1/2011,4,2.8043999671936,2.84310007095337,2.78629994392395,19038,
9/8/2011,1/1/2012,4,2.79760003089905,2.82870006561279,2.78999996185303,7516,
9/8/2011,2/1/2012,4,2.80200004577637,2.83410000801086,2.7943000793457,2437,
9/8/2011,3/1/2012,4,2.8099000453949,2.84660005569458,2.80819988250732,1110,
9/8/2011,4/1/2012,4,2.91370010375977,,,515,
9/8/2011,5/1/2012,4,2.90610003471375,,,684,
9/8/2011,6/1/2012,4,2.89019989967346,2.92199993133545,2.8850998878479,1201,
9/8/2011,7/1/2012,4,2.86380004882812,,,762,
9/8/2011,8/1/2012,4,2.83629989624023,,,848,
9/8/2011,9/1/2012,4,2.80819988250732,,,769,
9/8/2011,10/1/2012,4,2.68819999694824,,,737,
9/8/2011,11/1/2012,4,2.66319990158081,,,247,
9/8/2011,12/1/2012,4,2.65820002555847,2.65009999275208,2.65000009536743,471,
9/8/2011,1/1/2013,4,2.66170001029968,,,4,
9/8/2011,2/1/2013,4,2.67020010948181,,,0,
9/8/2011,3/1/2013,4,2.67919993400574,,,0,
9/8/2011,4/1/2013,4,2.78670001029968,,,0,
9/8/2011,5/1/2013,4,2.79360008239746,,,0,
9/8/2011,6/1/2013,4,2.7820999622345,,,0,
9/8/2011,7/1/2013,4,2.7639000415802,,,0,
9/8/2011,8/1/2013,4,2.74569988250732,,,0,
9/8/2011,9/1/2013,4,2.72510004043579,,,0,
9/8/2011,10/1/2013,4,2.61509990692139,,,0,
9/8/2011,11/1/2013,4,2.59540009498596,,,0,
9/8/2011,12/1/2013,4,2.582200050354,,,0,
9/8/2011,1/1/2014,4,2.58619999885559,,,0,
9/8/2011,2/1/2014,4,2.59870004653931,,,0,
9/8/2011,3/1/2014,4,2.60470008850098,,,0,
9/8/2011,4/1/2014,4,2.70469999313354,,,0,
9/8/2011,5/1/2014,4,2.707200050354,,,0,
9/8/2011,6/1/2014,4,2.69720005989075,,,0,
9/8/2011,7/1/2014,4,2.68470001220703,,,0,
9/8/2011,8/1/2014,4,2.67470002174377,,,0,
9/8/2011,9/1/2014,4,2.65470004081726,,,0,
9/9/2011,10/1/2011,1,87.2399978637695,89.5,85.6399993896484,347191,
9/9/2011,11/1/2011,1,87.4100036621094,89.629997253418,85.8499984741211,102711,
9/9/2011,12/1/2011,1,87.6800003051758,89.9000015258789,86.1399993896484,79735,
9/9/2011,1/1/2012,1,87.9300003051758,90.0599975585937,86.4599990844727,29560,
9/9/2011,2/1/2012,1,88.1800003051758,90.1800003051758,86.7399978637695,15285,
9/9/2011,3/1/2012,1,88.4300003051758,90.3899993896484,87.0100021362305,17651,
9/9/2011,4/1/2012,1,88.6699981689453,90.5800018310547,87.2399978637695,9340,
9/9/2011,5/1/2012,1,88.9199981689453,89.4199981689453,87.3399963378906,10479,
9/9/2011,6/1/2012,1,89.1699981689453,91.0199966430664,87.6100006103516,20615,
9/9/2011,7/1/2012,1,89.4000015258789,90.4700012207031,88.0400009155273,2118,
9/9/2011,8/1/2012,1,89.5800018310547,89.5199966430664,88.3399963378906,2178,
9/9/2011,9/1/2012,1,89.75,89.25,89.25,1765,
9/9/2011,10/1/2012,1,89.9400024414063,89.7600021362305,88.4199981689453,2064,
9/9/2011,11/1/2012,1,90.129997253418,89.9300003051758,88.620002746582,1299,
9/9/2011,12/1/2012,1,90.3300018310547,91.9599990844727,88.75,22101,
9/9/2011,1/1/2013,1,90.4000015258789,90.1600036621094,88.8899993896484,111,
9/9/2011,2/1/2013,1,90.4700012207031,90.2200012207031,88.9800033569336,16,
9/9/2011,3/1/2013,1,90.5400009155273,,89.0599975585937,48,
9/9/2011,4/1/2013,1,90.620002746582,,89.1399993896484,44,
9/9/2011,5/1/2013,1,90.6500015258789,,89.1800003051758,33,
9/9/2011,6/1/2013,1,90.6699981689453,89.75,89.75,776,
9/9/2011,7/1/2013,1,90.6699981689453,,89.2300033569336,1,
9/9/2011,8/1/2013,1,90.6600036621094,,89.2300033569336,3,
9/9/2011,9/1/2013,1,90.629997253418,,89.2300033569336,15,
9/9/2011,10/1/2013,1,90.6999969482422,,89.3199996948242,4,
9/9/2011,11/1/2013,1,90.7799987792969,,89.4100036621094,1,
9/9/2011,12/1/2013,1,90.9000015258789,91.9700012207031,89.4700012207031,7651,
9/9/2011,1/1/2014,1,90.870002746582,,,0,
9/9/2011,2/1/2014,1,90.8399963378906,,,0,
9/9/2011,3/1/2014,1,90.8399963378906,,,0,
9/9/2011,4/1/2014,1,90.8399963378906,,,0,
9/9/2011,5/1/2014,1,90.8600006103516,,,0,
9/9/2011,6/1/2014,1,90.9000015258789,,,156,
9/9/2011,7/1/2014,1,90.9400024414063,,,0,
9/9/2011,8/1/2014,1,90.9800033569336,,,0,
9/9/2011,9/1/2014,1,91.0299987792969,,,0,
9/9/2011,10/1/2014,1,91.0699996948242,,,0,
9/9/2011,11/1/2014,1,91.1399993896484,,,0,
9/9/2011,12/1/2014,1,91.1900024414063,91.3499984741211,89.9300003051758,1812,
9/9/2011,1/1/2015,1,91.2600021362305,,,0,
9/9/2011,2/1/2015,1,91.3300018310547,,,0,
9/9/2011,3/1/2015,1,91.4000015258789,,,0,
9/9/2011,4/1/2015,1,91.4700012207031,,,0,
9/9/2011,5/1/2015,1,91.5400009155274,,,0,
9/9/2011,6/1/2015,1,91.6100006103516,,,0,
9/9/2011,7/1/2015,1,91.6800003051758,,,0,
9/9/2011,8/1/2015,1,91.75,,,0,
9/9/2011,9/1/2015,1,91.8099975585938,,,0,
9/9/2011,10/1/2015,1,91.879997253418,,,0,
9/9/2011,11/1/2015,1,91.9499969482422,,,0,
9/9/2011,12/1/2015,1,92.0100021362305,91.9400024414063,90.6600036621094,1626,
9/9/2011,1/1/2016,1,92.0899963378906,,,0,
9/9/2011,2/1/2016,1,92.1699981689453,,,0,
9/9/2011,3/1/2016,1,92.25,,,0,
9/9/2011,4/1/2016,1,92.3300018310547,,,0,
9/9/2011,5/1/2016,1,92.4100036621094,,,0,
9/9/2011,6/1/2016,1,92.5,,,0,
9/9/2011,7/1/2016,1,92.5899963378906,,,0,
9/9/2011,8/1/2016,1,92.6800003051758,,,0,
9/9/2011,9/1/2016,1,92.7699966430664,,,0,
9/9/2011,10/1/2016,1,92.8600006103516,,,0,
9/9/2011,11/1/2016,1,92.9499969482422,,,0,
9/9/2011,12/1/2016,1,93.0500030517578,92.9700012207031,91.7799987792969,512,
9/9/2011,6/1/2017,1,93.5,,,0,
9/9/2011,12/1/2017,1,93.9499969482422,93.7300033569336,92.9400024414062,354,
9/9/2011,6/1/2018,1,94.2200012207031,,,0,
9/9/2011,12/1/2018,1,94.5,94.5299987792969,93.6900024414063,466,
9/9/2011,6/1/2019,1,94.9499969482422,,,0,
9/9/2011,12/1/2019,1,95.4000015258789,,,11,
9/9/2011,10/1/2011,3,2.98580002784729,3.06690001487732,2.94919991493225,59421,
9/9/2011,11/1/2011,3,2.99379992485046,3.0738000869751,2.96009993553162,20946,
9/9/2011,12/1/2011,3,3.00099992752075,3.0806999206543,2.96950006484985,17063,
9/9/2011,1/1/2012,3,3.00869989395142,3.08859992027283,2.97810006141663,12168,
9/9/2011,2/1/2012,3,3.00469994544983,3.03049993515015,2.9818000793457,3192,
9/9/2011,3/1/2012,3,2.99210000038147,3.06220006942749,2.97000002861023,2477,
9/9/2011,4/1/2012,3,2.96709990501404,2.97440004348755,2.94619989395142,742,
9/9/2011,5/1/2012,3,2.9449999332428,2.97989988327026,2.93860006332397,998,
9/9/2011,6/1/2012,3,2.93300008773804,3.01209998130798,2.9021999835968,4495,
9/9/2011,7/1/2012,3,2.93440008163452,2.92899990081787,2.91389989852905,19,
9/9/2011,8/1/2012,3,2.9381000995636,2.93269991874695,2.9326000213623,506,
9/9/2011,9/1/2012,3,2.94210004806519,2.9539999961853,2.93650007247925,51,
9/9/2011,10/1/2012,3,2.94810009002686,2.94300007820129,2.94300007820129,62,
9/9/2011,11/1/2012,3,2.95409989356995,2.95000004768372,2.9449999332428,15,
9/9/2011,12/1/2012,3,2.95970010757446,2.99499988555908,2.94339990615845,856,
9/9/2011,1/1/2013,3,2.96420001983643,,,600,
9/9/2011,2/1/2013,3,2.96219992637634,,,0,
9/9/2011,3/1/2013,3,2.94720005989075,,,0,
9/9/2011,4/1/2013,3,2.9261999130249,,,0,
9/9/2011,10/1/2011,4,2.77099990844727,2.89249992370605,2.76169991493225,64109,
9/9/2011,11/1/2011,4,2.73489999771118,2.84340000152588,2.72679996490479,43787,
9/9/2011,12/1/2011,4,2.7140998840332,2.81100010871887,2.70589995384216,25125,
9/9/2011,1/1/2012,4,2.71000003814697,2.77069997787476,2.70239996910095,10008,
9/9/2011,2/1/2012,4,2.71510004997253,2.73600006103516,2.71499991416931,3658,
9/9/2011,3/1/2012,4,2.72390007972717,2.77839994430542,2.72000002861023,3421,
9/9/2011,4/1/2012,4,2.83039999008179,2.83200001716614,2.83200001716614,1783,
9/9/2011,5/1/2012,4,2.82430005073547,,,577,
9/9/2011,6/1/2012,4,2.8092999458313,2.89759993553162,2.8024001121521,1488,
9/9/2011,7/1/2012,4,2.78349995613098,,2.81929993629456,255,
9/9/2011,8/1/2012,4,2.75629997253418,,,1057,
9/9/2011,9/1/2012,4,2.72810006141663,,,516,
9/9/2011,10/1/2012,4,2.60809993743896,,,223,
9/9/2011,11/1/2012,4,2.58249998092651,,2.61549997329712,194,
9/9/2011,12/1/2012,4,2.57769989967346,2.625,2.59999990463257,557,
9/9/2011,1/1/2013,4,2.58119988441467,,,11,
9/9/2011,2/1/2013,4,2.5896999835968,,,0,
9/9/2011,3/1/2013,4,2.59870004653931,,,0,
9/9/2011,4/1/2013,4,2.70619988441467,,,0,
9/9/2011,5/1/2013,4,2.71309995651245,,,0,
9/9/2011,6/1/2013,4,2.70160007476807,,,0,
9/9/2011,7/1/2013,4,2.68339991569519,,,0,
9/9/2011,8/1/2013,4,2.66519999504089,,,0,
9/9/2011,9/1/2013,4,2.64459991455078,,,0,
9/9/2011,10/1/2013,4,2.53460001945496,,,0,
9/9/2011,11/1/2013,4,2.51489996910095,,,0,
9/9/2011,12/1/2013,4,2.50169992446899,,,0,
9/9/2011,1/1/2014,4,2.50570011138916,,,0,
9/9/2011,2/1/2014,4,2.5181999206543,,,0,
9/9/2011,3/1/2014,4,2.52419996261597,,,0,
9/9/2011,4/1/2014,4,2.62420010566711,,,0,
9/9/2011,5/1/2014,4,2.62669992446899,,,0,
9/9/2011,6/1/2014,4,2.61669993400574,,,0,
9/9/2011,7/1/2014,4,2.60419988632202,,,0,
9/9/2011,8/1/2014,4,2.59419989585876,,,0,
9/9/2011,9/1/2014,4,2.57419991493225,,,0,
9/12/2011,10/1/2011,1,88.1900024414063,88.9700012207031,85,355337,
9/12/2011,11/1/2011,1,88.3099975585938,89.0800018310547,85.1699981689453,145061,
9/12/2011,12/1/2011,1,88.4599990844727,89.3000030517578,85.4199981689453,109254,
9/12/2011,1/1/2012,1,88.6399993896484,89.4700012207031,85.7300033569336,31869,
9/12/2011,2/1/2012,1,88.8199996948242,89.5199966430664,86.0400009155273,12082,
9/12/2011,3/1/2012,1,89.0100021362305,89.7200012207031,86.1999969482422,12158,
9/12/2011,4/1/2012,1,89.2099990844727,90.0100021362305,86.5100021362305,8066,
9/12/2011,5/1/2012,1,89.4000015258789,90.0500030517578,87.5400009155274,5770,
9/12/2011,6/1/2012,1,89.5800018310547,90.4400024414062,86.9100036621094,15942,
9/12/2011,7/1/2012,1,89.7600021362305,90.379997253418,87.4300003051758,2547,
9/12/2011,8/1/2012,1,89.9000015258789,90.0999984741211,87.5699996948242,2412,
9/12/2011,9/1/2012,1,90.0299987792969,90.120002746582,88.879997253418,2107,
9/12/2011,10/1/2012,1,90.1800003051758,91,88.8600006103516,1126,
9/12/2011,11/1/2012,1,90.3300018310547,91.1500015258789,89.0299987792969,684,
9/12/2011,12/1/2012,1,90.5,91.2900009155274,88.1100006103516,26408,
9/12/2011,1/1/2013,1,90.5599975585938,91.370002746582,89.2699966430664,295,
9/12/2011,2/1/2013,1,90.6100006103516,91.4300003051758,89.3300018310547,27,
9/12/2011,3/1/2013,1,90.6699981689453,91.4700012207031,89.4100036621094,84,
9/12/2011,4/1/2013,1,90.7399978637695,91.5400009155274,89.4800033569336,282,
9/12/2011,5/1/2013,1,90.7600021362305,91.5599975585937,89.5100021362305,34,
9/12/2011,6/1/2013,1,90.7699966430664,90.8099975585938,90.4599990844727,972,
9/12/2011,7/1/2013,1,90.7699966430664,91.5599975585937,89.5299987792969,5,
9/12/2011,8/1/2013,1,90.7600021362305,91.5500030517578,89.5199966430664,203,
9/12/2011,9/1/2013,1,90.7300033569336,91.4899978637695,89.5199966430664,3,
9/12/2011,10/1/2013,1,90.7900009155273,91.5800018310547,89.5899963378906,1,
9/12/2011,11/1/2013,1,90.8600006103516,91.6500015258789,89.6800003051758,1,
9/12/2011,12/1/2013,1,90.9700012207031,91.870002746582,88.8499984741211,8857,
9/12/2011,1/1/2014,1,90.9300003051758,,,5,
9/12/2011,2/1/2014,1,90.9000015258789,,,0,
9/12/2011,3/1/2014,1,90.9000015258789,,,0,
9/12/2011,4/1/2014,1,90.9000015258789,,,0,
9/12/2011,5/1/2014,1,90.9199981689453,,,0,
9/12/2011,6/1/2014,1,90.9599990844727,,,0,
9/12/2011,7/1/2014,1,91,,,0,
9/12/2011,8/1/2014,1,91.0400009155273,,,0,
9/12/2011,9/1/2014,1,91.0899963378906,,,0,
9/12/2011,10/1/2014,1,91.129997253418,,,0,
9/12/2011,11/1/2014,1,91.1999969482422,,,0,
9/12/2011,12/1/2014,1,91.25,92.0100021362305,90.0599975585937,2280,
9/12/2011,1/1/2015,1,91.3099975585937,,,0,
9/12/2011,2/1/2015,1,91.370002746582,,,0,
9/12/2011,3/1/2015,1,91.4400024414062,,,0,
9/12/2011,4/1/2015,1,91.5100021362305,,,0,
9/12/2011,5/1/2015,1,91.5800018310547,,,0,
9/12/2011,6/1/2015,1,91.6500015258789,,,0,
9/12/2011,7/1/2015,1,91.7099990844727,,,0,
9/12/2011,8/1/2015,1,91.7699966430664,,,0,
9/12/2011,9/1/2015,1,91.8300018310547,,,0,
9/12/2011,10/1/2015,1,91.8899993896484,,,0,
9/12/2011,11/1/2015,1,91.9499969482422,,,0,
9/12/2011,12/1/2015,1,92.0100021362305,92.7399978637695,90.9499969482422,462,
9/12/2011,1/1/2016,1,92.0899963378906,,,0,
9/12/2011,2/1/2016,1,92.1699981689453,,,0,
9/12/2011,3/1/2016,1,92.25,,,0,
9/12/2011,4/1/2016,1,92.3300018310547,,,0,
9/12/2011,5/1/2016,1,92.4100036621094,,,0,
9/12/2011,6/1/2016,1,92.4899978637695,,,0,
9/12/2011,7/1/2016,1,92.5699996948242,,,0,
9/12/2011,8/1/2016,1,92.6500015258789,,,0,
9/12/2011,9/1/2016,1,92.7300033569336,,,0,
9/12/2011,10/1/2016,1,92.8099975585937,,,0,
9/12/2011,11/1/2016,1,92.9000015258789,,,0,
9/12/2011,12/1/2016,1,93,93.5800018310547,91.9499969482422,268,
9/12/2011,6/1/2017,1,93.4499969482422,,,0,
9/12/2011,12/1/2017,1,93.9000015258789,94.4300003051758,93.3000030517578,366,
9/12/2011,6/1/2018,1,94.3199996948242,,,0,
9/12/2011,12/1/2018,1,94.75,95.1800003051758,94.1399993896484,285,
9/12/2011,6/1/2019,1,95.1999969482422,,,0,
9/12/2011,12/1/2019,1,95.6500015258789,95.5500030517578,95.4499969482422,2,
9/12/2011,10/1/2011,3,2.94749999046326,2.98340010643005,2.92750000953674,55563,
9/12/2011,11/1/2011,3,2.95689988136292,2.99300003051758,2.93680000305176,21973,
9/12/2011,12/1/2011,3,2.96620011329651,3.00239992141724,2.94409990310669,18074,
9/12/2011,1/1/2012,3,2.97580003738403,3.00990009307861,2.95000004768372,7205,
9/12/2011,2/1/2012,3,2.97350001335144,2.9935998916626,2.9546000957489,2148,
9/12/2011,3/1/2012,3,2.96289992332458,2.97760009765625,2.93339991569519,1734,
9/12/2011,4/1/2012,3,2.94079995155334,2.9481999874115,2.93589997291565,864,
9/12/2011,5/1/2012,3,2.91960000991821,2.92339992523193,2.91339993476868,574,
9/12/2011,6/1/2012,3,2.90790009498596,2.93950009346008,2.87899994850159,2960,
9/12/2011,7/1/2012,3,2.90980005264282,2.91359996795654,2.90689992904663,141,
9/12/2011,8/1/2012,3,2.91400003433228,2.93350005149841,2.93350005149841,1406,
9/12/2011,9/1/2012,3,2.91849994659424,2.92289996147156,2.91440010070801,293,
9/12/2011,10/1/2012,3,2.92510008811951,2.94000005722046,2.94000005722046,123,
9/12/2011,11/1/2012,3,2.93179988861084,,,75,
9/12/2011,12/1/2012,3,2.93779993057251,2.96659994125366,2.9300000667572,982,
9/12/2011,1/1/2013,3,2.94280004501343,,,5,
9/12/2011,2/1/2013,3,2.94079995155334,,,0,
9/12/2011,3/1/2013,3,2.92580008506775,,,0,
9/12/2011,4/1/2013,3,2.9047999382019,,,0,
9/12/2011,10/1/2011,4,2.73819994926453,2.77670001983643,2.70639991760254,55451,
9/12/2011,11/1/2011,4,2.71140003204346,2.74900007247925,2.67910003662109,35438,
9/12/2011,12/1/2011,4,2.69470000267029,2.73169994354248,2.66170001029968,19120,
9/12/2011,1/1/2012,4,2.6923999786377,2.72399997711182,2.66199994087219,7569,
9/12/2011,2/1/2012,4,2.69869995117187,2.73489999771118,2.66009998321533,3509,
9/12/2011,3/1/2012,4,2.70880007743835,2.71600008010864,2.68129992485046,3309,
9/12/2011,4/1/2012,4,2.81539988517761,2.8225998878479,2.79649996757507,1058,
9/12/2011,5/1/2012,4,2.81089997291565,2.81669998168945,2.79299998283386,984,
9/12/2011,6/1/2012,4,2.79690003395081,2.83100008964539,2.76519989967346,859,
9/12/2011,7/1/2012,4,2.77189993858337,,,178,
9/12/2011,8/1/2012,4,2.74550008773804,,,1096,
9/12/2011,9/1/2012,4,2.71950006484985,,,356,
9/12/2011,10/1/2012,4,2.59750008583069,,,426,
9/12/2011,11/1/2012,4,2.57189989089966,,,97,
9/12/2011,12/1/2012,4,2.56690001487732,,,286,
9/12/2011,1/1/2013,4,2.56839990615845,,,3,
9/12/2011,2/1/2013,4,2.57690000534058,,,0,
9/12/2011,3/1/2013,4,2.58590006828308,,,0,
9/12/2011,4/1/2013,4,2.69339990615845,,,0,
9/12/2011,5/1/2013,4,2.70029997825623,,,0,
9/12/2011,6/1/2013,4,2.68880009651184,,,0,
9/12/2011,7/1/2013,4,2.67059993743896,,,0,
9/12/2011,8/1/2013,4,2.65240001678467,,,0,
9/12/2011,9/1/2013,4,2.63179993629456,,,0,
9/12/2011,10/1/2013,4,2.52180004119873,,,0,
9/12/2011,11/1/2013,4,2.50209999084473,,,0,
9/12/2011,12/1/2013,4,2.48889994621277,,,0,
9/12/2011,1/1/2014,4,2.49289989471436,,,0,
9/12/2011,2/1/2014,4,2.50539994239807,,,0,
9/12/2011,3/1/2014,4,2.51139998435974,,,0,
9/12/2011,4/1/2014,4,2.61139988899231,,,0,
9/12/2011,5/1/2014,4,2.61389994621277,,,0,
9/12/2011,6/1/2014,4,2.60389995574951,,,0,
9/12/2011,7/1/2014,4,2.5913999080658,,,0,
9/12/2011,8/1/2014,4,2.58139991760254,,,0,
9/12/2011,9/1/2014,4,2.56139993667603,,,0,
9/13/2011,10/1/2011,1,90.2099990844727,90.5199966430664,87.8099975585937,362526,
9/13/2011,11/1/2011,1,90.2799987792969,90.5999984741211,87.9400024414062,160554,
9/13/2011,12/1/2011,1,90.3899993896484,90.7200012207031,88.120002746582,114948,
9/13/2011,1/1/2012,1,90.5199966430664,90.7900009155273,88.3000030517578,31947,
9/13/2011,2/1/2012,1,90.6600036621094,90.879997253418,88.5800018310547,18222,
9/13/2011,3/1/2012,1,90.8000030517578,91.0999984741211,88.7600021362305,22018,
9/13/2011,4/1/2012,1,90.9400024414063,91.2200012207031,88.9400024414062,13148,
9/13/2011,5/1/2012,1,91.0899963378906,91.2600021362305,90.0100021362305,8321,
9/13/2011,6/1/2012,1,91.2399978637695,91.5800018310547,89.1699981689453,24402,
9/13/2011,7/1/2012,1,91.4000015258789,91.5199966430664,90.370002746582,2337,
9/13/2011,8/1/2012,1,91.5100021362305,91.8399963378906,90.2900009155274,1535,
9/13/2011,9/1/2012,1,91.629997253418,91.0500030517578,90.5899963378906,1471,
9/13/2011,10/1/2012,1,91.7600021362305,92.0599975585938,,985,
9/13/2011,11/1/2012,1,91.9100036621094,92.1999969482422,,846,
9/13/2011,12/1/2012,1,92.0800018310547,92.4100036621094,90.120002746582,33307,
9/13/2011,1/1/2013,1,92.120002746582,92.4000015258789,90.9000015258789,512,
9/13/2011,2/1/2013,1,92.1500015258789,92.4199981689453,,208,
9/13/2011,3/1/2013,1,92.1900024414063,92.4499969482422,,60,
9/13/2011,4/1/2013,1,92.2399978637695,92.4800033569336,,26,
9/13/2011,5/1/2013,1,92.2399978637695,92.4700012207031,,27,
9/13/2011,6/1/2013,1,92.2300033569336,,,831,
9/13/2011,7/1/2013,1,92.2099990844727,92.4300003051758,,42,
9/13/2011,8/1/2013,1,92.1900024414063,92.4100036621094,,3,
9/13/2011,9/1/2013,1,92.1399993896484,92.3300018310547,,4,
9/13/2011,10/1/2013,1,92.1800003051758,92.370002746582,,2,
9/13/2011,11/1/2013,1,92.2300033569336,92.4199981689453,,1,
9/13/2011,12/1/2013,1,92.3099975585938,92.5899963378906,90.6100006103516,11050,
9/13/2011,1/1/2014,1,92.2399978637695,,,5,
9/13/2011,2/1/2014,1,92.1800003051758,,,0,
9/13/2011,3/1/2014,1,92.1500015258789,,,0,
9/13/2011,4/1/2014,1,92.120002746582,,,0,
9/13/2011,5/1/2014,1,92.1100006103516,,,0,
9/13/2011,6/1/2014,1,92.120002746582,,,34,
9/13/2011,7/1/2014,1,92.129997253418,,,0,
9/13/2011,8/1/2014,1,92.1399993896484,,,0,
9/13/2011,9/1/2014,1,92.1699981689453,,,0,
9/13/2011,10/1/2014,1,92.1800003051758,,,0,
9/13/2011,11/1/2014,1,92.2200012207031,,,0,
9/13/2011,12/1/2014,1,92.2399978637695,92.4300003051758,91.0299987792969,3118,
9/13/2011,1/1/2015,1,92.2699966430664,,,0,
9/13/2011,2/1/2015,1,92.3000030517578,,,0,
9/13/2011,3/1/2015,1,92.3399963378906,,,0,
9/13/2011,4/1/2015,1,92.379997253418,,,0,
9/13/2011,5/1/2015,1,92.4199981689453,,,0,
9/13/2011,6/1/2015,1,92.4599990844727,,,0,
9/13/2011,7/1/2015,1,92.4899978637695,,,0,
9/13/2011,8/1/2015,1,92.5199966430664,,,0,
9/13/2011,9/1/2015,1,92.5500030517578,,,0,
9/13/2011,10/1/2015,1,92.5899963378906,,,0,
9/13/2011,11/1/2015,1,92.629997253418,,,0,
9/13/2011,12/1/2015,1,92.6600036621094,92.8000030517578,91.6100006103516,745,
9/13/2011,1/1/2016,1,92.7200012207031,,,0,
9/13/2011,2/1/2016,1,92.7799987792969,,,0,
9/13/2011,3/1/2016,1,92.8399963378906,,,0,
9/13/2011,4/1/2016,1,92.8899993896484,,,0,
9/13/2011,5/1/2016,1,92.9400024414062,,,0,
9/13/2011,6/1/2016,1,92.9899978637695,,,0,
9/13/2011,7/1/2016,1,93.0400009155273,,,0,
9/13/2011,8/1/2016,1,93.0899963378906,,,0,
9/13/2011,9/1/2016,1,93.1399993896484,,,0,
9/13/2011,10/1/2016,1,93.1900024414063,,,0,
9/13/2011,11/1/2016,1,93.25,,,0,
9/13/2011,12/1/2016,1,93.3199996948242,93.5299987792969,92.4899978637695,63,
9/13/2011,6/1/2017,1,93.7200012207031,,,0,
9/13/2011,12/1/2017,1,94.120002746582,94.2900009155273,93.6500015258789,2,
9/13/2011,6/1/2018,1,94.5400009155273,,,0,
9/13/2011,12/1/2018,1,94.9700012207031,94.7600021362305,,285,
9/13/2011,6/1/2019,1,95.4199981689453,,,0,
9/13/2011,12/1/2019,1,95.870002746582,96.1500015258789,96,1,
9/13/2011,10/1/2011,3,2.93610000610352,2.96539998054504,2.92339992523193,74382,
9/13/2011,11/1/2011,3,2.9465000629425,2.97499990463257,2.93359994888306,37815,
9/13/2011,12/1/2011,3,2.95639991760254,2.98539996147156,2.94460010528564,28006,
9/13/2011,1/1/2012,3,2.96679997444153,2.99410009384155,2.95670008659363,12726,
9/13/2011,2/1/2012,3,2.96630001068115,2.97909998893738,2.96129989624023,5045,
9/13/2011,3/1/2012,3,2.95740008354187,2.96690011024475,2.94689989089966,5874,
9/13/2011,4/1/2012,3,2.93530011177063,2.94090008735657,2.92899990081787,1506,
9/13/2011,5/1/2012,3,2.91370010375977,2.9186999797821,2.90499997138977,1331,
9/13/2011,6/1/2012,3,2.90170001983643,2.91129994392395,2.88809990882874,6275,
9/13/2011,7/1/2012,3,2.90339994430542,2.90300011634827,2.90300011634827,242,
9/13/2011,8/1/2012,3,2.90759992599487,2.90400004386902,2.90400004386902,1350,
9/13/2011,9/1/2012,3,2.91240000724792,2.91370010375977,2.90849995613098,477,
9/13/2011,10/1/2012,3,2.91919994354248,2.92000007629395,2.92000007629395,67,
9/13/2011,11/1/2012,3,2.92610001564026,2.92000007629395,2.92000007629395,36,
9/13/2011,12/1/2012,3,2.93219995498657,2.94129991531372,2.91880011558533,1567,
9/13/2011,1/1/2013,3,2.93770003318787,2.9300000667572,2.9300000667572,150,
9/13/2011,2/1/2013,3,2.93370008468628,2.9300000667572,2.92750000953674,6,
9/13/2011,3/1/2013,3,2.9186999797821,2.92899990081787,2.92899990081787,1,
9/13/2011,4/1/2013,3,2.89770007133484,2.91499996185303,2.91499996185303,1,
9/13/2011,10/1/2011,4,2.74239993095398,2.76449990272522,2.71819996833801,51682,
9/13/2011,11/1/2011,4,2.71620011329651,2.73589992523193,2.69460010528564,36997,
9/13/2011,12/1/2011,4,2.70000004768372,2.72510004043579,2.68199992179871,20796,
9/13/2011,1/1/2012,4,2.69840002059937,2.70849990844727,2.68199992179871,6879,
9/13/2011,2/1/2012,4,2.70490002632141,2.71199989318848,2.69140005111694,2427,
9/13/2011,3/1/2012,4,2.71440005302429,2.7179000377655,2.71090006828308,2491,
9/13/2011,4/1/2012,4,2.8206000328064,2.80739998817444,2.8034999370575,1336,
9/13/2011,5/1/2012,4,2.81859993934631,2.79800009727478,2.79800009727478,757,
9/13/2011,6/1/2012,4,2.80570006370544,2.81430006027222,2.78480005264282,1507,
9/13/2011,7/1/2012,4,2.78180003166199,,,211,
9/13/2011,8/1/2012,4,2.75609993934631,,,1267,
9/13/2011,9/1/2012,4,2.73049998283386,,,339,
9/13/2011,10/1/2012,4,2.60800004005432,,,282,
9/13/2011,11/1/2012,4,2.58010005950928,,,222,
9/13/2011,12/1/2012,4,2.57410001754761,2.57470011711121,2.55749988555908,878,
9/13/2011,1/1/2013,4,2.57559990882874,,,5,
9/13/2011,2/1/2013,4,2.58410000801086,,,0,
9/13/2011,3/1/2013,4,2.59310007095337,,,0,
9/13/2011,4/1/2013,4,2.70059990882874,,,0,
9/13/2011,5/1/2013,4,2.70749998092651,,,0,
9/13/2011,6/1/2013,4,2.69600009918213,,,0,
9/13/2011,7/1/2013,4,2.67779994010925,,,0,
9/13/2011,8/1/2013,4,2.65960001945496,,,0,
9/13/2011,9/1/2013,4,2.63899993896484,,,0,
9/13/2011,10/1/2013,4,2.52900004386902,,,0,
9/13/2011,11/1/2013,4,2.50929999351501,,,0,
9/13/2011,12/1/2013,4,2.49609994888306,,,0,
9/13/2011,1/1/2014,4,2.50009989738464,,,0,
9/13/2011,2/1/2014,4,2.51259994506836,,,0,
9/13/2011,3/1/2014,4,2.51859998703003,,,0,
9/13/2011,4/1/2014,4,2.6185998916626,,,0,
9/13/2011,5/1/2014,4,2.62109994888306,,,0,
9/13/2011,6/1/2014,4,2.6110999584198,,,0,
9/13/2011,7/1/2014,4,2.59859991073608,,,0,
9/13/2011,8/1/2014,4,2.58859992027283,,,0,
9/13/2011,9/1/2014,4,2.56859993934631,,,0,
9/14/2011,10/1/2011,1,88.9100036621094,90.25,88.2099990844727,330911,
9/14/2011,11/1/2011,1,89.0100021362305,90.3099975585937,88.2900009155273,151650,
9/14/2011,12/1/2011,1,89.1600036621094,90.4100036621094,88.4000015258789,97137,
9/14/2011,1/1/2012,1,89.3600006103516,90.5299987792969,88.5400009155273,39334,
9/14/2011,2/1/2012,1,89.5500030517578,90.3000030517578,88.6600036621094,20069,
9/14/2011,3/1/2012,1,89.7300033569336,90.5100021362305,88.8499984741211,24331,
9/14/2011,4/1/2012,1,89.9199981689453,90.5999984741211,89.0699996948242,11000,
9/14/2011,5/1/2012,1,90.129997253418,90.75,89.1500015258789,10162,
9/14/2011,6/1/2012,1,90.3600006103516,91,89.3499984741211,21135,
9/14/2011,7/1/2012,1,90.5800018310547,90.9000015258789,89.8000030517578,2450,
9/14/2011,8/1/2012,1,90.75,90.6999969482422,90.4100036621094,2016,
9/14/2011,9/1/2012,1,90.9300003051758,91.3399963378906,90.6399993896484,1536,
9/14/2011,10/1/2012,1,91.1100006103516,91.5199966430664,90.0299987792969,1420,
9/14/2011,11/1/2012,1,91.3000030517578,,90.1999969482422,937,
9/14/2011,12/1/2012,1,91.5100021362305,91.870002746582,90.3199996948242,18750,
9/14/2011,1/1/2013,1,91.5800018310547,,90.4300003051758,206,
9/14/2011,2/1/2013,1,91.6399993896484,,90.4700012207031,130,
9/14/2011,3/1/2013,1,91.7099990844727,,90.5299987792969,122,
9/14/2011,4/1/2013,1,91.7900009155273,,90.5800018310547,81,
9/14/2011,5/1/2013,1,91.8199996948242,,90.5899963378906,101,
9/14/2011,6/1/2013,1,91.8399963378906,91.9100036621094,91.0500030517578,626,
9/14/2011,7/1/2013,1,91.8499984741211,,90.5999984741211,66,
9/14/2011,8/1/2013,1,91.8600006103516,,90.5999984741211,5,
9/14/2011,9/1/2013,1,91.8399963378906,,90.5999984741211,4,
9/14/2011,10/1/2013,1,91.9100036621094,,90.6600036621094,2,
9/14/2011,11/1/2013,1,91.9899978637695,,90.7300033569336,23,
9/14/2011,12/1/2013,1,92.0999984741211,92.1100006103516,90.75,5234,
9/14/2011,1/1/2014,1,92.0400009155273,,,0,
9/14/2011,2/1/2014,1,91.9899978637695,,,0,
9/14/2011,3/1/2014,1,91.9700012207031,,,0,
9/14/2011,4/1/2014,1,91.9499969482422,,,0,
9/14/2011,5/1/2014,1,91.9499969482422,,,0,
9/14/2011,6/1/2014,1,91.9700012207031,,,16,
9/14/2011,7/1/2014,1,91.9899978637695,,,0,
9/14/2011,8/1/2014,1,92.0100021362305,,,0,
9/14/2011,9/1/2014,1,92.0500030517578,,,0,
9/14/2011,10/1/2014,1,92.0699996948242,,,0,
9/14/2011,11/1/2014,1,92.1100006103516,,,0,
9/14/2011,12/1/2014,1,92.1399993896484,92.2200012207031,90.8300018310547,1070,
9/14/2011,1/1/2015,1,92.1699981689453,,,0,
9/14/2011,2/1/2015,1,92.1999969482422,,,0,
9/14/2011,3/1/2015,1,92.2399978637695,,,0,
9/14/2011,4/1/2015,1,92.2799987792969,,,0,
9/14/2011,5/1/2015,1,92.3199996948242,,,0,
9/14/2011,6/1/2015,1,92.3600006103516,,,0,
9/14/2011,7/1/2015,1,92.3899993896484,,,0,
9/14/2011,8/1/2015,1,92.4199981689453,,,0,
9/14/2011,9/1/2015,1,92.4499969482422,,,0,
9/14/2011,10/1/2015,1,92.4899978637695,,,0,
9/14/2011,11/1/2015,1,92.5299987792969,,,0,
9/14/2011,12/1/2015,1,92.5599975585937,92.5500030517578,91.3300018310547,56,
9/14/2011,1/1/2016,1,92.620002746582,,,0,
9/14/2011,2/1/2016,1,92.6800003051758,,,0,
9/14/2011,3/1/2016,1,92.7399978637695,,,0,
9/14/2011,4/1/2016,1,92.7900009155274,,,0,
9/14/2011,5/1/2016,1,92.8399963378906,,,0,
9/14/2011,6/1/2016,1,92.8899993896484,,,0,
9/14/2011,7/1/2016,1,92.9400024414062,,,0,
9/14/2011,8/1/2016,1,92.9899978637695,,,0,
9/14/2011,9/1/2016,1,93.0400009155273,,,0,
9/14/2011,10/1/2016,1,93.0899963378906,,,0,
9/14/2011,11/1/2016,1,93.1500015258789,,,0,
9/14/2011,12/1/2016,1,93.2200012207031,,92.0899963378906,8,
9/14/2011,6/1/2017,1,93.620002746582,,,0,
9/14/2011,12/1/2017,1,94.0199966430664,,92.9400024414062,7,
9/14/2011,6/1/2018,1,94.4400024414063,,,0,
9/14/2011,12/1/2018,1,94.870002746582,94.5199966430664,93.8399963378906,12,
9/14/2011,6/1/2019,1,95.3199996948242,,,0,
9/14/2011,12/1/2019,1,95.7699966430664,95.9000015258789,95.9000015258789,9,
9/14/2011,10/1/2011,3,2.9449999332428,2.94749999046326,2.90129995346069,56957,
9/14/2011,11/1/2011,3,2.95359992980957,2.95749998092651,2.91199994087219,26929,
9/14/2011,12/1/2011,3,2.9614999294281,2.96609997749329,2.92219996452332,17917,
9/14/2011,1/1/2012,3,2.9702000617981,2.97300004959106,2.93199992179871,11668,
9/14/2011,2/1/2012,3,2.96860003471375,2.97300004959106,2.93790006637573,5311,
9/14/2011,3/1/2012,3,2.95860004425049,2.96300005912781,2.9300000667572,4456,
9/14/2011,4/1/2012,3,2.93530011177063,2.94260001182556,2.92459988594055,1128,
9/14/2011,5/1/2012,3,2.91260004043579,2.8840000629425,2.88000011444092,1137,
9/14/2011,6/1/2012,3,2.89980006217957,2.90429997444153,2.86870002746582,4238,
9/14/2011,7/1/2012,3,2.90129995346069,2.87389993667603,2.87389993667603,322,
9/14/2011,8/1/2012,3,2.90549993515015,2.88790011405945,2.87249994277954,193,
9/14/2011,9/1/2012,3,2.91050004959106,2.90520000457764,2.8824999332428,607,
9/14/2011,10/1/2012,3,2.91750001907349,2.91569995880127,2.88899993896484,38,
9/14/2011,11/1/2012,3,2.92440009117126,2.89650011062622,2.89599990844727,5,
9/14/2011,12/1/2012,3,2.93050003051758,2.93050003051758,2.93050003051758,847,
9/14/2011,1/1/2013,3,2.93600010871887,,,1,
9/14/2011,2/1/2013,3,2.93199992179871,2.91599988937378,2.91599988937378,4,
9/14/2011,3/1/2013,3,2.91700005531311,2.90100002288818,2.90100002288818,5,
9/14/2011,4/1/2013,3,2.89599990844727,2.88000011444092,2.88000011444092,2,
9/14/2011,10/1/2011,4,2.72580003738403,2.74600005149841,2.68440008163452,48624,
9/14/2011,11/1/2011,4,2.7056999206543,2.7179000377655,2.66300010681152,33473,
9/14/2011,12/1/2011,4,2.69169998168945,2.70190000534058,2.64919996261597,24983,
9/14/2011,1/1/2012,4,2.69109988212585,2.6949999332428,2.64949989318848,11127,
9/14/2011,2/1/2012,4,2.6988000869751,2.70070004463196,2.65610003471375,3046,
9/14/2011,3/1/2012,4,2.70900011062622,2.71020007133484,2.69090008735657,2416,
9/14/2011,4/1/2012,4,2.81609988212585,,,1272,
9/14/2011,5/1/2012,4,2.81450009346008,2.80999994277954,2.78110003471375,799,
9/14/2011,6/1/2012,4,2.80340003967285,2.80100011825562,2.76769995689392,1599,
9/14/2011,7/1/2012,4,2.78090000152588,,,162,
9/14/2011,8/1/2012,4,2.7564001083374,,,7,
9/14/2011,9/1/2012,4,2.73189997673035,2.72199988365173,2.72000002861023,64,
9/14/2011,10/1/2012,4,2.60989999771118,,,175,
9/14/2011,11/1/2012,4,2.58340001106262,,,125,
9/14/2011,12/1/2012,4,2.57690000534058,2.56649994850159,2.56349992752075,735,
9/14/2011,1/1/2013,4,2.57690000534058,,,16,
9/14/2011,2/1/2013,4,2.5854001045227,,,0,
9/14/2011,3/1/2013,4,2.59439992904663,,,0,
9/14/2011,4/1/2013,4,2.70190000534058,,,0,
9/14/2011,5/1/2013,4,2.70880007743835,,,0,
9/14/2011,6/1/2013,4,2.69729995727539,,,0,
9/14/2011,7/1/2013,4,2.67910003662109,,,0,
9/14/2011,8/1/2013,4,2.6609001159668,,,0,
9/14/2011,9/1/2013,4,2.64030003547668,,,0,
9/14/2011,10/1/2013,4,2.53029990196228,,,0,
9/14/2011,11/1/2013,4,2.51060009002686,,,0,
9/14/2011,12/1/2013,4,2.4974000453949,,,0,
9/14/2011,1/1/2014,4,2.50139999389648,,,0,
9/14/2011,2/1/2014,4,2.5139000415802,,,0,
9/14/2011,3/1/2014,4,2.51990008354187,,,0,
9/14/2011,4/1/2014,4,2.61989998817444,,,0,
9/14/2011,5/1/2014,4,2.6224000453949,,,0,
9/14/2011,6/1/2014,4,2.61240005493164,,,0,
9/14/2011,7/1/2014,4,2.59990000724792,,,0,
9/14/2011,8/1/2014,4,2.58990001678467,,,0,
9/14/2011,9/1/2014,4,2.56990003585815,,,0,
9/15/2011,10/1/2011,1,89.4000015258789,90.1500015258789,88.0100021362305,295859,
9/15/2011,11/1/2011,1,89.5899963378906,90.2900009155274,88.1399993896484,158729,
9/15/2011,12/1/2011,1,89.8099975585938,90.4499969482422,88.3399963378906,91989,
9/15/2011,1/1/2012,1,90.0299987792969,90.629997253418,88.5899963378906,28573,
9/15/2011,2/1/2012,1,90.2399978637695,90.8000030517578,88.8499984741211,11272,
9/15/2011,3/1/2012,1,90.4400024414062,90.9300003051758,89.1100006103516,10665,
9/15/2011,4/1/2012,1,90.6500015258789,91.1600036621094,89.3099975585938,6324,
9/15/2011,5/1/2012,1,90.870002746582,91.2200012207031,89.6999969482422,3558,
9/15/2011,6/1/2012,1,91.0999984741211,91.629997253418,90.25,13858,
9/15/2011,7/1/2012,1,91.3300018310547,91.6999969482422,90.3199996948242,3066,
9/15/2011,8/1/2012,1,91.5100021362305,91.7300033569336,91.1399993896484,738,
9/15/2011,9/1/2012,1,91.6900024414062,92.0100021362305,91.3000030517578,1961,
9/15/2011,10/1/2012,1,91.8600006103516,92.2699966430664,,2552,
9/15/2011,11/1/2012,1,92.0400009155273,92.4499969482422,,1292,
9/15/2011,12/1/2012,1,92.2399978637695,92.7099990844727,90.9000015258789,23763,
9/15/2011,1/1/2013,1,92.3099975585938,92.75,91.7900009155273,284,
9/15/2011,2/1/2013,1,92.370002746582,92.8099975585937,,353,
9/15/2011,3/1/2013,1,92.4199981689453,92.8600006103516,,206,
9/15/2011,4/1/2013,1,92.4899978637695,92.9599990844727,,20,
9/15/2011,5/1/2013,1,92.5100021362305,92.9899978637695,,22,
9/15/2011,6/1/2013,1,92.5100021362305,92.7900009155274,92.2600021362305,1419,
9/15/2011,7/1/2013,1,92.5100021362305,93.0199966430664,,0,
9/15/2011,8/1/2013,1,92.5,93.0299987792969,,0,
9/15/2011,9/1/2013,1,92.4700012207031,92.9800033569336,,200,
9/15/2011,10/1/2013,1,92.5400009155274,93.0699996948242,,0,
9/15/2011,11/1/2013,1,92.6100006103516,93.1399993896484,,0,
9/15/2011,12/1/2013,1,92.7099990844727,93.3199996948242,91.4800033569336,7943,
9/15/2011,1/1/2014,1,92.6500015258789,,,0,
9/15/2011,2/1/2014,1,92.5999984741211,,,0,
9/15/2011,3/1/2014,1,92.5800018310547,,,0,
9/15/2011,4/1/2014,1,92.5599975585937,,,0,
9/15/2011,5/1/2014,1,92.5500030517578,,,0,
9/15/2011,6/1/2014,1,92.5599975585937,,,700,
9/15/2011,7/1/2014,1,92.5699996948242,,,0,
9/15/2011,8/1/2014,1,92.5899963378906,,,0,
9/15/2011,9/1/2014,1,92.6100006103516,,,0,
9/15/2011,10/1/2014,1,92.629997253418,,,0,
9/15/2011,11/1/2014,1,92.6600036621094,,,0,
9/15/2011,12/1/2014,1,92.6900024414062,93.25,91.5,3488,
9/15/2011,1/1/2015,1,92.7200012207031,,,0,
9/15/2011,2/1/2015,1,92.75,,,0,
9/15/2011,3/1/2015,1,92.7900009155274,,,0,
9/15/2011,4/1/2015,1,92.8300018310547,,,0,
9/15/2011,5/1/2015,1,92.870002746582,,,0,
9/15/2011,6/1/2015,1,92.9100036621094,,,0,
9/15/2011,7/1/2015,1,92.9400024414062,,,0,
9/15/2011,8/1/2015,1,92.9700012207031,,,0,
9/15/2011,9/1/2015,1,93,,,0,
9/15/2011,10/1/2015,1,93.0400009155273,,,0,
9/15/2011,11/1/2015,1,93.0800018310547,,,0,
9/15/2011,12/1/2015,1,93.1100006103516,93.5500030517578,92.629997253418,185,
9/15/2011,1/1/2016,1,93.1699981689453,,,0,
9/15/2011,2/1/2016,1,93.2300033569336,,,0,
9/15/2011,3/1/2016,1,93.2900009155273,,,0,
9/15/2011,4/1/2016,1,93.3399963378906,,,0,
9/15/2011,5/1/2016,1,93.3899993896484,,,0,
9/15/2011,6/1/2016,1,93.4400024414063,,,0,
9/15/2011,7/1/2016,1,93.4899978637695,,,0,
9/15/2011,8/1/2016,1,93.5400009155273,,,0,
9/15/2011,9/1/2016,1,93.5899963378906,,,0,
9/15/2011,10/1/2016,1,93.6399993896484,,,0,
9/15/2011,11/1/2016,1,93.6999969482422,,,0,
9/15/2011,12/1/2016,1,93.7699966430664,93.9899978637695,93.6699981689453,10,
9/15/2011,6/1/2017,1,94.1900024414062,,,0,
9/15/2011,12/1/2017,1,94.6100006103516,94.75,,2,
9/15/2011,6/1/2018,1,95.0599975585937,,,0,
9/15/2011,12/1/2018,1,95.5100021362305,95.5999984741211,,1,
9/15/2011,6/1/2019,1,95.9800033569336,,,0,
9/15/2011,12/1/2019,1,96.4499969482422,97.3000030517578,97,1,
9/15/2011,10/1/2011,3,3.0246000289917,3.04439997673035,2.9300000667572,56009,
9/15/2011,11/1/2011,3,3.03090000152588,3.05170011520386,2.94039988517761,29440,
9/15/2011,12/1/2011,3,3.03539991378784,3.05819988250732,2.94749999046326,20286,
9/15/2011,1/1/2012,3,3.04069995880127,3.06130003929138,2.95930004119873,15396,
9/15/2011,2/1/2012,3,3.0353000164032,3.05710005760193,3,6325,
9/15/2011,3/1/2012,3,3.02180004119873,3.03279995918274,2.95449995994568,4604,
9/15/2011,4/1/2012,3,2.99580001831055,3.0051999092102,2.98469996452332,1141,
9/15/2011,5/1/2012,3,2.97099995613098,2.98499989509583,2.96390008926392,983,
9/15/2011,6/1/2012,3,2.95700001716614,2.97440004348755,2.89079999923706,6863,
9/15/2011,7/1/2012,3,2.95700001716614,2.97329998016357,2.96329998970032,171,
9/15/2011,8/1/2012,3,2.96000003814697,2.94510006904602,,78,
9/15/2011,9/1/2012,3,2.96420001983643,2.94429993629456,2.91230010986328,78,
9/15/2011,10/1/2012,3,2.97040009498596,2.95099997520447,,50,
9/15/2011,11/1/2012,3,2.97659993171692,2.95770001411438,,29,
9/15/2011,12/1/2012,3,2.98210000991821,2.99860000610352,2.9679000377655,1878,
9/15/2011,1/1/2013,3,2.98760008811951,2.96650004386902,,0,
9/15/2011,2/1/2013,3,2.98359990119934,,,0,
9/15/2011,3/1/2013,3,2.96860003471375,,,0,
9/15/2011,4/1/2013,3,2.9475998878479,,,0,
9/15/2011,10/1/2011,4,2.78279995918274,2.80710005760193,2.71550011634827,48091,
9/15/2011,11/1/2011,4,2.75679993629456,2.78629994392395,2.69429993629456,32858,
9/15/2011,12/1/2011,4,2.73909997940063,2.77049994468689,2.68039989471436,20981,
9/15/2011,1/1/2012,4,2.73729991912842,2.76920008659363,2.72490000724792,6938,
9/15/2011,2/1/2012,4,2.74379992485046,2.76699995994568,2.6923999786377,2320,
9/15/2011,3/1/2012,4,2.75309991836548,2.77390003204346,2.69970011711121,1356,
9/15/2011,4/1/2012,4,2.85870003700256,2.8429000377655,,641,
9/15/2011,5/1/2012,4,2.8568000793457,2.86770009994507,2.85330009460449,555,
9/15/2011,6/1/2012,4,2.84559988975525,2.87280011177063,2.79900002479553,988,
9/15/2011,7/1/2012,4,2.82209992408752,2.83150005340576,2.83150005340576,94,
9/15/2011,8/1/2012,4,2.79690003395081,,,71,
9/15/2011,9/1/2012,4,2.76999998092651,2.77769994735718,2.77220010757446,113,
9/15/2011,10/1/2012,4,2.64499998092651,,,78,
9/15/2011,11/1/2012,4,2.61719989776611,2.60459995269775,,25,
9/15/2011,12/1/2012,4,2.60890007019043,2.59179997444153,,368,
9/15/2011,1/1/2013,4,2.60800004005432,,,19,
9/15/2011,2/1/2013,4,2.61649990081787,,,0,
9/15/2011,3/1/2013,4,2.62549996376038,,,0,
9/15/2011,4/1/2013,4,2.73300004005432,,,0,
9/15/2011,5/1/2013,4,2.7399001121521,,,0,
9/15/2011,6/1/2013,4,2.72839999198914,,,0,
9/15/2011,7/1/2013,4,2.71020007133484,,,0,
9/15/2011,8/1/2013,4,2.69199991226196,,,0,
9/15/2011,9/1/2013,4,2.67140007019043,,,0,
9/15/2011,10/1/2013,4,2.56139993667603,,,0,
9/15/2011,11/1/2013,4,2.54169988632202,,,0,
9/15/2011,12/1/2013,4,2.52850008010864,2.5560998916626,,0,
9/15/2011,1/1/2014,4,2.53250002861023,,,0,
9/15/2011,2/1/2014,4,2.54500007629395,,,0,
9/15/2011,3/1/2014,4,2.55100011825562,,,0,
9/15/2011,4/1/2014,4,2.65100002288818,,,0,
9/15/2011,5/1/2014,4,2.65350008010864,,,0,
9/15/2011,6/1/2014,4,2.64350008964539,,,0,
9/15/2011,7/1/2014,4,2.63100004196167,,,0,
9/15/2011,8/1/2014,4,2.62100005149841,,,0,
9/15/2011,9/1/2014,4,2.6010000705719,,,0,
9/16/2011,10/1/2011,1,87.9599990844727,89.7799987792969,87,210898,
9/16/2011,11/1/2011,1,88.1800003051758,89.9300003051758,87.2200012207031,181051,
9/16/2011,12/1/2011,1,88.4400024414063,90.1399993896484,87.5,99840,
9/16/2011,1/1/2012,1,88.7300033569336,90.3399963378906,87.7699966430664,30378,
9/16/2011,2/1/2012,1,89,90.5,88.1600036621094,14378,
9/16/2011,3/1/2012,1,89.2699966430664,90.75,88.4100036621094,8882,
9/16/2011,4/1/2012,1,89.5299987792969,90.9100036621094,88.6999969482422,6760,
9/16/2011,5/1/2012,1,89.7900009155273,91.0400009155273,88.9700012207031,6026,
9/16/2011,6/1/2012,1,90.0599975585937,91.3499984741211,89.25,18064,
9/16/2011,7/1/2012,1,90.3199996948242,91.4700012207031,89.5500030517578,2099,
9/16/2011,8/1/2012,1,90.5199966430664,91.6500015258789,89.7600021362305,2146,
9/16/2011,9/1/2012,1,90.7099990844727,91.9499969482422,89.9599990844727,2563,
9/16/2011,10/1/2012,1,90.9000015258789,92.0500030517578,90.0999984741211,1130,
9/16/2011,11/1/2012,1,91.0999984741211,92.2399978637695,90.3199996948242,867,
9/16/2011,12/1/2012,1,91.3199996948242,92.5,90.4700012207031,22258,
9/16/2011,1/1/2013,1,91.4199981689453,92.5500030517578,90.6399993896484,298,
9/16/2011,2/1/2013,1,91.5100021362305,92.5999984741211,90.7200012207031,31,
9/16/2011,3/1/2013,1,91.5899963378906,92.6399993896484,90.8099975585938,30,
9/16/2011,4/1/2013,1,91.6900024414062,92.7200012207031,90.8899993896484,1,
9/16/2011,5/1/2013,1,91.7300033569336,92.7399978637695,90.9400024414063,24,
9/16/2011,6/1/2013,1,91.75,92.7799987792969,90.9700012207031,615,
9/16/2011,7/1/2013,1,91.7699966430664,92.7600021362305,91.0199966430664,32,
9/16/2011,8/1/2013,1,91.7799987792969,92.7600021362305,91.0500030517578,38,
9/16/2011,9/1/2013,1,91.7699966430664,92.7099990844727,91.0800018310547,40,
9/16/2011,10/1/2013,1,91.870002746582,92.7900009155274,91.1800003051758,34,
9/16/2011,11/1/2013,1,91.9700012207031,92.879997253418,91.3000030517578,32,
9/16/2011,12/1/2013,1,92.0899963378906,93.129997253418,91.3600006103516,4927,
9/16/2011,1/1/2014,1,92.0400009155273,,,0,
9/16/2011,2/1/2014,1,92,,,0,
9/16/2011,3/1/2014,1,91.9899978637695,,,100,
9/16/2011,4/1/2014,1,91.9899978637695,,,0,
9/16/2011,5/1/2014,1,92,,,0,
9/16/2011,6/1/2014,1,92.0199966430664,91.75,91.7200012207031,165,
9/16/2011,7/1/2014,1,92.0500030517578,,,0,
9/16/2011,8/1/2014,1,92.0800018310547,,,0,
9/16/2011,9/1/2014,1,92.1100006103516,,,0,
9/16/2011,10/1/2014,1,92.1399993896484,,,0,
9/16/2011,11/1/2014,1,92.1800003051758,,,4,
9/16/2011,12/1/2014,1,92.2300033569336,93.1699981689453,91.4700012207031,1744,
9/16/2011,1/1/2015,1,92.2699966430664,,,0,
9/16/2011,2/1/2015,1,92.3099975585938,,,0,
9/16/2011,3/1/2015,1,92.3499984741211,,,0,
9/16/2011,4/1/2015,1,92.3899993896484,,,0,
9/16/2011,5/1/2015,1,92.4400024414063,,,0,
9/16/2011,6/1/2015,1,92.4899978637695,,,0,
9/16/2011,7/1/2015,1,92.5299987792969,,,0,
9/16/2011,8/1/2015,1,92.5699996948242,,,0,
9/16/2011,9/1/2015,1,92.6100006103516,,,0,
9/16/2011,10/1/2015,1,92.6500015258789,,,0,
9/16/2011,11/1/2015,1,92.6900024414062,,,0,
9/16/2011,12/1/2015,1,92.7300033569336,93.4800033569336,92.1900024414063,109,
9/16/2011,1/1/2016,1,92.8000030517578,,,0,
9/16/2011,2/1/2016,1,92.8600006103516,,,0,
9/16/2011,3/1/2016,1,92.9199981689453,,,0,
9/16/2011,4/1/2016,1,92.9800033569336,,,0,
9/16/2011,5/1/2016,1,93.0400009155273,,,0,
9/16/2011,6/1/2016,1,93.0999984741211,,,0,
9/16/2011,7/1/2016,1,93.1600036621094,,,0,
9/16/2011,8/1/2016,1,93.2200012207031,,,0,
9/16/2011,9/1/2016,1,93.2799987792969,,,0,
9/16/2011,10/1/2016,1,93.3399963378906,,,0,
9/16/2011,11/1/2016,1,93.4100036621094,,,0,
9/16/2011,12/1/2016,1,93.4899978637695,,,15,
9/16/2011,6/1/2017,1,93.9199981689453,,,0,
9/16/2011,12/1/2017,1,94.3499984741211,,,0,
9/16/2011,6/1/2018,1,94.8099975585938,,,0,
9/16/2011,12/1/2018,1,95.2699966430664,,,0,
9/16/2011,6/1/2019,1,95.7399978637695,,,0,
9/16/2011,12/1/2019,1,96.2099990844727,,,0,
9/16/2011,10/1/2011,3,3.00889992713928,3.05100011825562,2.99609994888306,52475,
9/16/2011,11/1/2011,3,3.0171000957489,3.05850005149841,3.00379991531372,23270,
9/16/2011,12/1/2011,3,3.02250003814697,3.06329989433289,3.00830006599426,15919,
9/16/2011,1/1/2012,3,3.02740001678467,3.06820011138916,3.01340007781982,8217,
9/16/2011,2/1/2012,3,3.02119994163513,3.06119990348816,3.00760006904602,3335,
9/16/2011,3/1/2012,3,3.00659990310669,3.04719996452332,2.99349999427795,2891,
9/16/2011,4/1/2012,3,2.97989988327026,3.02049994468689,2.96679997444153,785,
9/16/2011,5/1/2012,3,2.95379996299744,2.9951000213623,2.94269990921021,597,
9/16/2011,6/1/2012,3,2.93880009651184,2.98040008544922,2.92750000953674,4755,
9/16/2011,7/1/2012,3,2.93860006332397,2.94039988517761,2.94039988517761,121,
9/16/2011,8/1/2012,3,2.94140005111694,2.94440007209778,2.94440007209778,80,
9/16/2011,9/1/2012,3,2.94549989700317,,2.95329999923706,404,
9/16/2011,10/1/2012,3,2.95149993896484,,,144,
9/16/2011,11/1/2012,3,2.95749998092651,,2.96569991111755,14,
9/16/2011,12/1/2012,3,2.96280002593994,3.00370001792908,2.95409989356995,2041,
9/16/2011,1/1/2013,3,2.96830010414124,,,0,
9/16/2011,2/1/2013,3,2.96429991722107,,,0,
9/16/2011,3/1/2013,3,2.94930005073547,,,0,
9/16/2011,4/1/2013,3,2.92829990386963,,,0,
9/16/2011,10/1/2011,4,2.78410005569458,2.83839988708496,2.77810001373291,47967,
9/16/2011,11/1/2011,4,2.75869989395142,2.80679988861084,2.75110006332397,42758,
9/16/2011,12/1/2011,4,2.73799991607666,2.78200006484985,2.72849988937378,27598,
9/16/2011,1/1/2012,4,2.73399996757507,2.77579998970032,2.72469997406006,9531,
9/16/2011,2/1/2012,4,2.7393000125885,2.77990007400513,2.72950005531311,4635,
9/16/2011,3/1/2012,4,2.74790000915527,2.78800010681152,2.73769998550415,1652,
9/16/2011,4/1/2012,4,2.85310006141663,2.85879993438721,2.85249996185303,1062,
9/16/2011,5/1/2012,4,2.85130000114441,2.89000010490417,2.84089994430542,702,
9/16/2011,6/1/2012,4,2.83999991416931,2.87800002098083,2.83010005950928,1952,
9/16/2011,7/1/2012,4,2.81649994850159,,,6,
9/16/2011,8/1/2012,4,2.79089999198914,,,6,
9/16/2011,9/1/2012,4,2.76399993896484,,,59,
9/16/2011,10/1/2012,4,2.63879990577698,,,168,
9/16/2011,11/1/2012,4,2.61100006103516,,,129,
9/16/2011,12/1/2012,4,2.60249996185303,2.60560011863708,2.60290002822876,512,
9/16/2011,1/1/2013,4,2.60159993171692,,,0,
9/16/2011,2/1/2013,4,2.61010003089905,,,0,
9/16/2011,3/1/2013,4,2.61910009384155,,,0,
9/16/2011,4/1/2013,4,2.72659993171692,,,0,
9/16/2011,5/1/2013,4,2.7335000038147,,,0,
9/16/2011,6/1/2013,4,2.72199988365173,,,0,
9/16/2011,7/1/2013,4,2.70379996299744,,,0,
9/16/2011,8/1/2013,4,2.68560004234314,,,0,
9/16/2011,9/1/2013,4,2.66499996185303,,,0,
9/16/2011,10/1/2013,4,2.5550000667572,,,0,
9/16/2011,11/1/2013,4,2.5353000164032,,,0,
9/16/2011,12/1/2013,4,2.52209997177124,,,0,
9/16/2011,1/1/2014,4,2.52609992027283,,,0,
9/16/2011,2/1/2014,4,2.53859996795654,,,0,
9/16/2011,3/1/2014,4,2.54460000991821,,,0,
9/16/2011,4/1/2014,4,2.64459991455078,,,0,
9/16/2011,5/1/2014,4,2.64709997177124,,,0,
9/16/2011,6/1/2014,4,2.63709998130798,,,0,
9/16/2011,7/1/2014,4,2.62459993362427,,,0,
9/16/2011,8/1/2014,4,2.61459994316101,,,0,
9/16/2011,9/1/2014,4,2.5945999622345,,,0,
9/19/2011,10/1/2011,1,85.6999969482422,87.75,84.7900009155273,132396,
9/19/2011,11/1/2011,1,85.8099975585938,87.8000030517578,84.9000015258789,282951,
9/19/2011,12/1/2011,1,86.0299987792969,87.870002746582,85.1500015258789,80693,
9/19/2011,1/1/2012,1,86.2699966430664,88.2200012207031,85.4300003051758,25075,
9/19/2011,2/1/2012,1,86.5100021362305,88.2600021362305,85.7699966430664,10736,
9/19/2011,3/1/2012,1,86.7600021362305,88.5199966430664,85.9700012207031,10702,
9/19/2011,4/1/2012,1,87.0199966430664,88.8099975585937,86.2900009155274,5545,
9/19/2011,5/1/2012,1,87.2799987792969,88.9899978637695,86.6900024414062,4474,
9/19/2011,6/1/2012,1,87.5500030517578,89.4000015258789,86.9400024414063,17317,
9/19/2011,7/1/2012,1,87.8199996948242,88.3000030517578,87.2600021362305,3326,
9/19/2011,8/1/2012,1,88.0299987792969,89.7799987792969,87.4599990844727,1784,
9/19/2011,9/1/2012,1,88.2300033569336,88.7200012207031,87.6699981689453,2139,
9/19/2011,10/1/2012,1,88.4300003051758,,87.8000030517578,2414,
9/19/2011,11/1/2012,1,88.629997253418,88.8300018310547,88.0100021362305,1503,
9/19/2011,12/1/2012,1,88.8499984741211,90.7200012207031,88.1699981689453,21269,
9/19/2011,1/1/2013,1,88.9700012207031,89.3899993896484,88.3600006103516,269,
9/19/2011,2/1/2013,1,89.0800018310547,,88.4800033569336,6,
9/19/2011,3/1/2013,1,89.1900024414062,,88.5899963378906,4,
9/19/2011,4/1/2013,1,89.3099975585938,,88.6999969482422,6,
9/19/2011,5/1/2013,1,89.379997253418,,88.7600021362305,8,
9/19/2011,6/1/2013,1,89.4199981689453,89.8300018310547,88.7300033569336,378,
9/19/2011,7/1/2013,1,89.4800033569336,,88.8399963378906,0,
9/19/2011,8/1/2013,1,89.5299987792969,,88.879997253418,1,
9/19/2011,9/1/2013,1,89.5500030517578,,88.9100036621094,4,
9/19/2011,10/1/2013,1,89.6800003051758,,89.0299987792969,11,
9/19/2011,11/1/2013,1,89.8199996948242,,89.1500015258789,8,
9/19/2011,12/1/2013,1,89.9700012207031,91.6100006103516,89.2099990844727,7732,
9/19/2011,1/1/2014,1,89.9300003051758,,,0,
9/19/2011,2/1/2014,1,89.9100036621094,,,0,
9/19/2011,3/1/2014,1,89.9199981689453,,,0,
9/19/2011,4/1/2014,1,89.9300003051758,,,0,
9/19/2011,5/1/2014,1,89.9599990844727,,,0,
9/19/2011,6/1/2014,1,90,,,109,
9/19/2011,7/1/2014,1,90.0500030517578,,,0,
9/19/2011,8/1/2014,1,90.0999984741211,,,0,
9/19/2011,9/1/2014,1,90.1500015258789,,,0,
9/19/2011,10/1/2014,1,90.1999969482422,,,0,
9/19/2011,11/1/2014,1,90.2600021362305,,,0,
9/19/2011,12/1/2014,1,90.3199996948242,91.75,89.5800018310547,2305,
9/19/2011,1/1/2015,1,90.370002746582,,,0,
9/19/2011,2/1/2015,1,90.4199981689453,,,0,
9/19/2011,3/1/2015,1,90.4700012207031,,,0,
9/19/2011,4/1/2015,1,90.5199966430664,,,0,
9/19/2011,5/1/2015,1,90.5699996948242,,,0,
9/19/2011,6/1/2015,1,90.620002746582,,,0,
9/19/2011,7/1/2015,1,90.6699981689453,,,0,
9/19/2011,8/1/2015,1,90.7200012207031,,,0,
9/19/2011,9/1/2015,1,90.7699966430664,,,0,
9/19/2011,10/1/2015,1,90.8199996948242,,,0,
9/19/2011,11/1/2015,1,90.870002746582,,,0,
9/19/2011,12/1/2015,1,90.9199981689453,91.2200012207031,90.1999969482422,457,
9/19/2011,1/1/2016,1,90.9899978637695,,,0,
9/19/2011,2/1/2016,1,91.0500030517578,,,0,
9/19/2011,3/1/2016,1,91.1100006103516,,,0,
9/19/2011,4/1/2016,1,91.1699981689453,,,0,
9/19/2011,5/1/2016,1,91.2300033569336,,,0,
9/19/2011,6/1/2016,1,91.2900009155274,,,0,
9/19/2011,7/1/2016,1,91.3499984741211,,,0,
9/19/2011,8/1/2016,1,91.4199981689453,,,0,
9/19/2011,9/1/2016,1,91.4899978637695,,,0,
9/19/2011,10/1/2016,1,91.5599975585937,,,0,
9/19/2011,11/1/2016,1,91.6399993896484,,,0,
9/19/2011,12/1/2016,1,91.7200012207031,92.0100021362305,91.0599975585938,45,
9/19/2011,6/1/2017,1,92.120002746582,,,0,
9/19/2011,12/1/2017,1,92.5299987792969,92.629997253418,91.629997253418,10,
9/19/2011,6/1/2018,1,92.9899978637695,,,0,
9/19/2011,12/1/2018,1,93.4499969482422,,93.370002746582,0,
9/19/2011,6/1/2019,1,93.9199981689453,,,0,
9/19/2011,12/1/2019,1,94.3899993896484,,,0,
9/19/2011,10/1/2011,3,2.94470000267029,3.00620007514954,2.9300000667572,43377,
9/19/2011,11/1/2011,3,2.95429992675781,3.0139000415802,2.93889999389648,28876,
9/19/2011,12/1/2011,3,2.96090006828308,3.02029991149902,2.9449999332428,18011,
9/19/2011,1/1/2012,3,2.96709990501404,3.02449989318848,2.95250010490417,7149,
9/19/2011,2/1/2012,3,2.9621000289917,3.01049995422363,2.94729995727539,2786,
9/19/2011,3/1/2012,3,2.9481999874115,3.00079989433289,2.93359994888306,2006,
9/19/2011,4/1/2012,3,2.92230010032654,2.93099999427795,2.90739989280701,829,
9/19/2011,5/1/2012,3,2.89689993858337,2.90529990196228,2.88179993629456,593,
9/19/2011,6/1/2012,3,2.88229990005493,2.92860007286072,2.86630010604858,4763,
9/19/2011,7/1/2012,3,2.88229990005493,,,528,
9/19/2011,8/1/2012,3,2.88529992103577,2.87299990653992,2.87299990653992,41,
9/19/2011,9/1/2012,3,2.88949990272522,2.88000011444092,2.88000011444092,359,
9/19/2011,10/1/2012,3,2.89549994468689,2.90000009536743,2.90000009536743,75,
9/19/2011,11/1/2012,3,2.90149998664856,2.89499998092651,2.89499998092651,14,
9/19/2011,12/1/2012,3,2.90680003166199,2.92210006713867,2.89140009880066,1290,
9/19/2011,1/1/2013,3,2.91230010986328,2.91750001907349,2.91499996185303,15,
9/19/2011,2/1/2013,3,2.90779995918274,2.91249990463257,2.90499997138977,13,
9/19/2011,3/1/2013,3,2.89079999923706,2.89750003814697,2.89000010490417,12,
9/19/2011,4/1/2013,3,2.86980009078979,2.87750005722046,2.86899995803833,8,
9/19/2011,10/1/2011,4,2.6965000629425,2.78239989280701,2.6875,33615,
9/19/2011,11/1/2011,4,2.67510008811951,2.75869989395142,2.66630005836487,25860,
9/19/2011,12/1/2011,4,2.6570999622345,2.73740005493164,2.64869999885559,12408,
9/19/2011,1/1/2012,4,2.65459990501404,2.71269989013672,2.64739990234375,4176,
9/19/2011,2/1/2012,4,2.6609001159668,2.72519993782043,2.65240001678467,1247,
9/19/2011,3/1/2012,4,2.67050004005432,2.74200010299683,2.6635000705719,479,
9/19/2011,4/1/2012,4,2.77710008621216,2.78900003433228,2.77999997138977,363,
9/19/2011,5/1/2012,4,2.77629995346069,2.84400010108948,2.76999998092651,263,
9/19/2011,6/1/2012,4,2.76559996604919,2.79239988327026,2.75959992408752,674,
9/19/2011,7/1/2012,4,2.74300003051758,2.75480008125305,2.7435998916626,110,
9/19/2011,8/1/2012,4,2.71799993515015,2.74200010299683,2.73000001907349,31,
9/19/2011,9/1/2012,4,2.69219994544983,,,27,
9/19/2011,10/1/2012,4,2.5699999332428,,,86,
9/19/2011,11/1/2012,4,2.54399991035461,,,32,
9/19/2011,12/1/2012,4,2.53550004959106,2.55299997329712,2.54800009727478,131,
9/19/2011,1/1/2013,4,2.53550004959106,,,0,
9/19/2011,2/1/2013,4,2.54399991035461,,,0,
9/19/2011,3/1/2013,4,2.55299997329712,,,0,
9/19/2011,4/1/2013,4,2.66050004959106,,,0,
9/19/2011,5/1/2013,4,2.66739988327026,,,0,
9/19/2011,6/1/2013,4,2.65590000152588,,,50,
9/19/2011,7/1/2013,4,2.63770008087158,,,0,
9/19/2011,8/1/2013,4,2.61949992179871,,,0,
9/19/2011,9/1/2013,4,2.59890007972717,,,0,
9/19/2011,10/1/2013,4,2.48889994621277,,,0,
9/19/2011,11/1/2013,4,2.46919989585876,,,0,
9/19/2011,12/1/2013,4,2.45600008964539,,,0,
9/19/2011,1/1/2014,4,2.46000003814697,,,0,
9/19/2011,2/1/2014,4,2.47250008583069,,,0,
9/19/2011,3/1/2014,4,2.47849988937378,,,0,
9/19/2011,4/1/2014,4,2.57850003242493,,,0,
9/19/2011,5/1/2014,4,2.58100008964539,,,0,
9/19/2011,6/1/2014,4,2.57100009918213,,,0,
9/19/2011,7/1/2014,4,2.55850005149841,,,0,
9/19/2011,8/1/2014,4,2.54850006103516,,,0,
9/19/2011,9/1/2014,4,2.52850008010864,,,0,
9/20/2011,10/1/2011,1,86.8899993896484,87.4599990844727,85.1100006103516,29981,
9/20/2011,11/1/2011,1,86.9199981689453,87.6800003051758,85.25,264191,
9/20/2011,12/1/2011,1,87.1699981689453,87.8899993896484,85.5,71587,
9/20/2011,1/1/2012,1,87.4300003051758,88.120002746582,85.7600021362305,21586,
9/20/2011,2/1/2012,1,87.6800003051758,88.3499984741211,86.1900024414063,11563,
9/20/2011,3/1/2012,1,87.9400024414062,88.5,86.6100006103516,10411,
9/20/2011,4/1/2012,1,88.2200012207031,88.8399963378906,86.870002746582,7036,
9/20/2011,5/1/2012,1,88.5100021362305,89.129997253418,87.1399993896484,6025,
9/20/2011,6/1/2012,1,88.8099975585937,89.4100036621094,87.4199981689453,15377,
9/20/2011,7/1/2012,1,89.0899963378906,89.5699996948242,87.3300018310547,3902,
9/20/2011,8/1/2012,1,89.3099975585938,89.7699966430664,87.7399978637695,3106,
9/20/2011,9/1/2012,1,89.5199966430664,89.9700012207031,88.0800018310547,3653,
9/20/2011,10/1/2012,1,89.7300033569336,90.2300033569336,88.6500015258789,2826,
9/20/2011,11/1/2012,1,89.9400024414063,90.4300003051758,88.8600006103516,1340,
9/20/2011,12/1/2012,1,90.1699981689453,90.6699981689453,88.5500030517578,20101,
9/20/2011,1/1/2013,1,90.2900009155274,90.7399978637695,88.9100036621094,1647,
9/20/2011,2/1/2013,1,90.3899993896484,90.8300018310547,,64,
9/20/2011,3/1/2013,1,90.4899978637695,90.9300003051758,,35,
9/20/2011,4/1/2013,1,90.5899963378906,91.0299987792969,,28,
9/20/2011,5/1/2013,1,90.6399993896484,91.0899963378906,,35,
9/20/2011,6/1/2013,1,90.6699981689453,91.1399993896484,89.3399963378906,2628,
9/20/2011,7/1/2013,1,90.7300033569336,91.1500015258789,,0,
9/20/2011,8/1/2013,1,90.7699966430664,91.1800003051758,,0,
9/20/2011,9/1/2013,1,90.7799987792969,91.1600036621094,,817,
9/20/2011,10/1/2013,1,90.9000015258789,91.2699966430664,,17,
9/20/2011,11/1/2013,1,91.0199966430664,91.379997253418,,20,
9/20/2011,12/1/2013,1,91.1600036621094,91.5100021362305,89.879997253418,6236,
9/20/2011,1/1/2014,1,91.1100006103516,91.4199981689453,,0,
9/20/2011,2/1/2014,1,91.0800018310547,91.3499984741211,,0,
9/20/2011,3/1/2014,1,91.0699996948242,91.3399963378906,,0,
9/20/2011,4/1/2014,1,91.0699996948242,91.3000030517578,,0,
9/20/2011,5/1/2014,1,91.0800018310547,91.3199996948242,,0,
9/20/2011,6/1/2014,1,91.0999984741211,91.3899993896484,,0,
9/20/2011,7/1/2014,1,91.129997253418,91.3899993896484,,0,
9/20/2011,8/1/2014,1,91.1600036621094,91.4000015258789,,0,
9/20/2011,9/1/2014,1,91.1999969482422,91.4000015258789,,0,
9/20/2011,10/1/2014,1,91.2399978637695,91.4400024414062,,0,
9/20/2011,11/1/2014,1,91.2799987792969,91.5599975585937,,0,
9/20/2011,12/1/2014,1,91.3300018310547,91.6999969482422,90.3300018310547,1043,
9/20/2011,1/1/2015,1,91.3600006103516,,,0,
9/20/2011,2/1/2015,1,91.3899993896484,,,0,
9/20/2011,3/1/2015,1,91.4199981689453,,,0,
9/20/2011,4/1/2015,1,91.4499969482422,,,0,
9/20/2011,5/1/2015,1,91.4800033569336,,,0,
9/20/2011,6/1/2015,1,91.5100021362305,91.7699966430664,,0,
9/20/2011,7/1/2015,1,91.5400009155274,,,0,
9/20/2011,8/1/2015,1,91.5699996948242,,,0,
9/20/2011,9/1/2015,1,91.5999984741211,,,0,
9/20/2011,10/1/2015,1,91.629997253418,,,0,
9/20/2011,11/1/2015,1,91.6600036621094,,,0,
9/20/2011,12/1/2015,1,91.6999969482422,92.0999984741211,91.1500015258789,799,
9/20/2011,1/1/2016,1,91.7399978637695,,,0,
9/20/2011,2/1/2016,1,91.7799987792969,,,0,
9/20/2011,3/1/2016,1,91.8199996948242,,,0,
9/20/2011,4/1/2016,1,91.8600006103516,,,0,
9/20/2011,5/1/2016,1,91.9000015258789,,,0,
9/20/2011,6/1/2016,1,91.9499969482422,92.1999969482422,,0,
9/20/2011,7/1/2016,1,92,,,0,
9/20/2011,8/1/2016,1,92.0500030517578,,,0,
9/20/2011,9/1/2016,1,92.0999984741211,,,0,
9/20/2011,10/1/2016,1,92.1500015258789,,,0,
9/20/2011,11/1/2016,1,92.2099990844727,,,0,
9/20/2011,12/1/2016,1,92.2699966430664,92.5699996948242,,9,
9/20/2011,6/1/2017,1,92.6699981689453,92.4300003051758,,0,
9/20/2011,12/1/2017,1,93.0800018310547,93.4300003051758,93,8,
9/20/2011,6/1/2018,1,93.5400009155273,,,0,
9/20/2011,12/1/2018,1,94,94.6500015258789,,0,
9/20/2011,6/1/2019,1,94.4700012207031,,,0,
9/20/2011,12/1/2019,1,94.9400024414063,96.1999969482422,,0,
9/20/2011,10/1/2011,3,2.96160006523132,2.98970007896423,2.93420004844666,34771,
9/20/2011,11/1/2011,3,2.97129988670349,2.99860000610352,2.9439001083374,28269,
9/20/2011,12/1/2011,3,2.978600025177,3.00480008125305,2.94959998130798,13266,
9/20/2011,1/1/2012,3,2.98539996147156,3.00929999351501,2.96099996566772,7799,
9/20/2011,2/1/2012,3,2.98090004920959,3.00430011749268,2.95099997520447,3217,
9/20/2011,3/1/2012,3,2.9672999382019,2.98850011825562,2.93849992752075,4551,
9/20/2011,4/1/2012,3,2.9407000541687,2.96140003204346,2.91260004043579,1353,
9/20/2011,5/1/2012,3,2.91429996490479,2.93580007553101,2.88680005073547,616,
9/20/2011,6/1/2012,3,2.8989999294281,2.91969990730286,2.8724000453949,1850,
9/20/2011,7/1/2012,3,2.8989999294281,2.91939997673035,2.88409996032715,159,
9/20/2011,8/1/2012,3,2.90210008621216,2.92199993133545,2.894700050354,263,
9/20/2011,9/1/2012,3,2.90630006790161,2.92650008201599,2.8996000289917,127,
9/20/2011,10/1/2012,3,2.91249990463257,2.93179988861084,2.89770007133484,18,
9/20/2011,11/1/2012,3,2.9186999797821,2.93770003318787,,0,
9/20/2011,12/1/2012,3,2.92400002479553,2.9439001083374,2.90190005302429,726,
9/20/2011,1/1/2013,3,2.92950010299683,2.94309997558594,,1,
9/20/2011,2/1/2013,3,2.92499995231628,,,0,
9/20/2011,3/1/2013,3,2.90799999237061,,,0,
9/20/2011,4/1/2013,3,2.88700008392334,,,0,
9/20/2011,10/1/2011,4,2.7014000415802,2.73449993133545,2.6826000213623,32728,
9/20/2011,11/1/2011,4,2.6842999458313,2.71519994735718,2.66380000114441,37120,
9/20/2011,12/1/2011,4,2.66960000991821,2.69720005989075,2.64650011062622,18749,
9/20/2011,1/1/2012,4,2.66790008544922,2.69379997253418,2.64420008659363,5457,
9/20/2011,2/1/2012,4,2.67479991912842,2.70029997825623,2.6515998840332,2681,
9/20/2011,3/1/2012,4,2.68549990653992,2.71059989929199,2.66389989852905,1694,
9/20/2011,4/1/2012,4,2.79380011558533,2.81780004501343,2.77929997444153,727,
9/20/2011,5/1/2012,4,2.7936999797821,2.81669998168945,2.77419996261597,576,
9/20/2011,6/1/2012,4,2.78369998931885,2.80559992790222,2.76020002365112,756,
9/20/2011,7/1/2012,4,2.76250004768372,2.7827000617981,,18,
9/20/2011,8/1/2012,4,2.73850011825562,2.75729990005493,,12,
9/20/2011,9/1/2012,4,2.71350002288818,2.73020005226135,,39,
9/20/2011,10/1/2012,4,2.59249997138977,2.60870003700256,,46,
9/20/2011,11/1/2012,4,2.56680011749268,2.58400011062622,,17,
9/20/2011,12/1/2012,4,2.55960011482239,2.57500004768372,,745,
9/20/2011,1/1/2013,4,2.56060004234314,2.57719993591309,,0,
9/20/2011,2/1/2013,4,2.56909990310669,,,0,
9/20/2011,3/1/2013,4,2.57809996604919,,,0,
9/20/2011,4/1/2013,4,2.68409991264343,,,0,
9/20/2011,5/1/2013,4,2.69059991836548,,,0,
9/20/2011,6/1/2013,4,2.67860007286072,,,0,
9/20/2011,7/1/2013,4,2.65960001945496,,,0,
9/20/2011,8/1/2013,4,2.64059996604919,,,0,
9/20/2011,9/1/2013,4,2.61949992179871,,,0,
9/20/2011,10/1/2013,4,2.5074999332428,,,0,
9/20/2011,11/1/2013,4,2.48779988288879,,,0,
9/20/2011,12/1/2013,4,2.47460007667541,,,0,
9/20/2011,1/1/2014,4,2.478600025177,,,0,
9/20/2011,2/1/2014,4,2.49110007286072,,,0,
9/20/2011,3/1/2014,4,2.49710011482239,,,0,
9/20/2011,4/1/2014,4,2.59710001945496,,,0,
9/20/2011,5/1/2014,4,2.59960007667541,,,0,
9/20/2011,6/1/2014,4,2.58960008621216,,,0,
9/20/2011,7/1/2014,4,2.57710003852844,,,0,
9/20/2011,8/1/2014,4,2.56710004806519,,,0,
9/20/2011,9/1/2014,4,2.54710006713867,,,0,
9/21/2011,11/1/2011,1,85.9199981689453,87.9899978637695,84.6500015258789,298712,
9/21/2011,12/1/2011,1,86.1800003051758,88.2399978637695,84.9100036621094,84923,
9/21/2011,1/1/2012,1,86.4599990844727,88.5,85.2699966430664,28905,
9/21/2011,2/1/2012,1,86.7300033569336,88.6900024414063,85.5500030517578,19774,
9/21/2011,3/1/2012,1,87,88.9300003051758,85.870002746582,14566,
9/21/2011,4/1/2012,1,87.2799987792969,89.1900024414062,86.0699996948242,8637,
9/21/2011,5/1/2012,1,87.5800018310547,89.5199966430664,86.379997253418,6729,
9/21/2011,6/1/2012,1,87.879997253418,89.8499984741211,86.7699966430664,16761,
9/21/2011,7/1/2012,1,88.1600036621094,89.9899978637695,87.0199966430664,4292,
9/21/2011,8/1/2012,1,88.3899993896484,90.1999969482422,87.3199996948242,3659,
9/21/2011,9/1/2012,1,88.6100006103516,90.4100036621094,87.5400009155274,2561,
9/21/2011,10/1/2012,1,88.8399963378906,90.6699981689453,88.8000030517578,1884,
9/21/2011,11/1/2012,1,89.0800018310547,90.8600006103516,89.3399963378906,1354,
9/21/2011,12/1/2012,1,89.3300018310547,91.1699981689453,88.1500015258789,15484,
9/21/2011,1/1/2013,1,89.4599990844727,91.2399978637695,88.4400024414063,382,
9/21/2011,2/1/2013,1,89.5699996948242,91.3099975585937,89.8199996948242,124,
9/21/2011,3/1/2013,1,89.6800003051758,91.4000015258789,89.9400024414063,28,
9/21/2011,4/1/2013,1,89.7900009155273,91.4899978637695,90.0400009155274,5,
9/21/2011,5/1/2013,1,89.8499984741211,91.5400009155274,90.0999984741211,3,
9/21/2011,6/1/2013,1,89.8899993896484,91.629997253418,88.8199996948242,348,
9/21/2011,7/1/2013,1,89.9499969482422,91.6100006103516,90.1999969482422,4,
9/21/2011,8/1/2013,1,90,91.6399993896484,90.2399978637695,0,
9/21/2011,9/1/2013,1,90.0299987792969,91.620002746582,90.2799987792969,301,
9/21/2011,10/1/2013,1,90.1600036621094,91.7300033569336,90.4100036621094,1,
9/21/2011,11/1/2013,1,90.2900009155274,91.8499984741211,90.5299987792969,0,
9/21/2011,12/1/2013,1,90.4400024414062,92.0699996948242,89.3600006103516,6352,
9/21/2011,1/1/2014,1,90.4000015258789,,,0,
9/21/2011,2/1/2014,1,90.379997253418,,,0,
9/21/2011,3/1/2014,1,90.370002746582,,,0,
9/21/2011,4/1/2014,1,90.379997253418,,,0,
9/21/2011,5/1/2014,1,90.4000015258789,,,0,
9/21/2011,6/1/2014,1,90.4300003051758,,,3,
9/21/2011,7/1/2014,1,90.4700012207031,,,0,
9/21/2011,8/1/2014,1,90.5100021362305,,,0,
9/21/2011,9/1/2014,1,90.5599975585938,,,0,
9/21/2011,10/1/2014,1,90.6100006103516,,,0,
9/21/2011,11/1/2014,1,90.6600036621094,,,0,
9/21/2011,12/1/2014,1,90.7200012207031,92.2300033569336,89.7399978637695,985,
9/21/2011,1/1/2015,1,90.75,,,0,
9/21/2011,2/1/2015,1,90.7799987792969,,,0,
9/21/2011,3/1/2015,1,90.8099975585938,,,0,
9/21/2011,4/1/2015,1,90.8499984741211,,,0,
9/21/2011,5/1/2015,1,90.8899993896484,,,0,
9/21/2011,6/1/2015,1,90.9300003051758,,,0,
9/21/2011,7/1/2015,1,90.9700012207031,,,0,
9/21/2011,8/1/2015,1,91,,,0,
9/21/2011,9/1/2015,1,91.0400009155273,,,0,
9/21/2011,10/1/2015,1,91.0800018310547,,,0,
9/21/2011,11/1/2015,1,91.120002746582,,,0,
9/21/2011,12/1/2015,1,91.1600036621094,92.6399993896484,90.3399963378906,239,
9/21/2011,1/1/2016,1,91.1999969482422,,,0,
9/21/2011,2/1/2016,1,91.2399978637695,,,0,
9/21/2011,3/1/2016,1,91.2799987792969,,,0,
9/21/2011,4/1/2016,1,91.3300018310547,,,0,
9/21/2011,5/1/2016,1,91.379997253418,,,0,
9/21/2011,6/1/2016,1,91.4300003051758,,,0,
9/21/2011,7/1/2016,1,91.4800033569336,,,0,
9/21/2011,8/1/2016,1,91.5299987792969,,,0,
9/21/2011,9/1/2016,1,91.5800018310547,,,0,
9/21/2011,10/1/2016,1,91.6399993896484,,,0,
9/21/2011,11/1/2016,1,91.6999969482422,,,0,
9/21/2011,12/1/2016,1,91.7600021362305,93.2200012207031,91.6699981689453,24,
9/21/2011,6/1/2017,1,92.1600036621094,,,0,
9/21/2011,12/1/2017,1,92.5699996948242,93.8099975585937,92.870002746582,0,
9/21/2011,6/1/2018,1,93.0299987792969,,,0,
9/21/2011,12/1/2018,1,93.4899978637695,94.5699996948242,,0,
9/21/2011,6/1/2019,1,93.9599990844727,,,0,
9/21/2011,12/1/2019,1,94.4300003051758,96,95.9000015258789,14,
9/21/2011,10/1/2011,3,2.93420004844666,3.00189995765686,2.90930008888245,43886,
9/21/2011,11/1/2011,3,2.94519996643066,3.0113000869751,2.92050004005432,56374,
9/21/2011,12/1/2011,3,2.95329999923706,3.0171000957489,2.92880010604858,23292,
9/21/2011,1/1/2012,3,2.96079993247986,3.02189993858337,2.93700003623962,10378,
9/21/2011,2/1/2012,3,2.95729994773865,3.01659989356995,2.93370008468628,3617,
9/21/2011,3/1/2012,3,2.94479990005493,3.00340008735657,2.92190003395081,5513,
9/21/2011,4/1/2012,3,2.917799949646,2.97410011291504,2.89510011672974,1753,
9/21/2011,5/1/2012,3,2.89100003242493,2.94659996032715,2.8685998916626,633,
9/21/2011,6/1/2012,3,2.87520003318787,2.93039989471436,2.85229992866516,2460,
9/21/2011,7/1/2012,3,2.87509989738464,2.92170000076294,2.92149996757507,105,
9/21/2011,8/1/2012,3,2.87800002098083,2.91389989852905,2.91359996795654,37,
9/21/2011,9/1/2012,3,2.88199996948242,,,135,
9/21/2011,10/1/2012,3,2.88860011100769,,,141,
9/21/2011,11/1/2012,3,2.89520001411438,,,90,
9/21/2011,12/1/2012,3,2.90079998970032,2.95519995689392,2.88000011444092,799,
9/21/2011,1/1/2013,3,2.90630006790161,,,5,
9/21/2011,2/1/2013,3,2.90179991722107,2.88499999046326,2.88499999046326,4,
9/21/2011,3/1/2013,3,2.88479995727539,2.89800000190735,2.89800000190735,4,
9/21/2011,4/1/2013,3,2.86380004882812,2.87700009346008,2.87700009346008,2,
9/21/2011,10/1/2011,4,2.66650009155273,2.73729991912842,2.64000010490417,37135,
9/21/2011,11/1/2011,4,2.65639996528625,2.72300004959106,2.63000011444092,55310,
9/21/2011,12/1/2011,4,2.6431999206543,2.70740008354187,2.61630010604858,26026,
9/21/2011,1/1/2012,4,2.64120006561279,2.70289993286133,2.61299991607666,8630,
9/21/2011,2/1/2012,4,2.64739990234375,2.70779991149902,2.62120008468628,3254,
9/21/2011,3/1/2012,4,2.65739989280701,2.71650004386902,2.63150000572205,3099,
9/21/2011,4/1/2012,4,2.76530003547668,2.82209992408752,2.73889994621277,1032,
9/21/2011,5/1/2012,4,2.76530003547668,2.82290005683899,2.73920011520386,874,
9/21/2011,6/1/2012,4,2.7551999092102,2.81259989738464,2.72830009460449,1725,
9/21/2011,7/1/2012,4,2.73449993133545,2.70959997177124,2.70959997177124,424,
9/21/2011,8/1/2012,4,2.71199989318848,2.75270009040833,2.75180006027222,10,
9/21/2011,9/1/2012,4,2.68849992752075,2.7279999256134,2.7279999256134,10,
9/21/2011,10/1/2012,4,2.57049989700317,,,108,
9/21/2011,11/1/2012,4,2.54749989509583,,2.56430006027222,19,
9/21/2011,12/1/2012,4,2.54069995880127,2.57500004768372,2.55069994926453,268,
9/21/2011,1/1/2013,4,2.54169988632202,,,0,
9/21/2011,2/1/2013,4,2.55069994926453,,,0,
9/21/2011,3/1/2013,4,2.56019997596741,,,0,
9/21/2011,4/1/2013,4,2.66720008850098,,,0,
9/21/2011,5/1/2013,4,2.67370009422302,,,0,
9/21/2011,6/1/2013,4,2.66170001029968,,,0,
9/21/2011,7/1/2013,4,2.64269995689392,,,0,
9/21/2011,8/1/2013,4,2.62369990348816,,,0,
9/21/2011,9/1/2013,4,2.60260009765625,,,0,
9/21/2011,10/1/2013,4,2.49060010910034,,,0,
9/21/2011,11/1/2013,4,2.47090005874634,,,0,
9/21/2011,12/1/2013,4,2.45770001411438,,,0,
9/21/2011,1/1/2014,4,2.46169996261597,,,0,
9/21/2011,2/1/2014,4,2.47420001029968,,,0,
9/21/2011,3/1/2014,4,2.48020005226135,,,0,
9/21/2011,4/1/2014,4,2.58019995689392,,,0,
9/21/2011,5/1/2014,4,2.58270001411438,,,0,
9/21/2011,6/1/2014,4,2.57270002365112,,,0,
9/21/2011,7/1/2014,4,2.56019997596741,,,0,
9/21/2011,8/1/2014,4,2.55019998550415,,,0,
9/21/2011,9/1/2014,4,2.53020000457764,,,0,
9/22/2011,11/1/2011,1,80.5100021362305,85,79.6600036621094,459834,
9/22/2011,12/1/2011,1,80.75,85.25,79.9199981689453,130258,
9/22/2011,1/1/2012,1,80.9899978637695,85.5,80.1900024414062,40672,
9/22/2011,2/1/2012,1,81.2300033569336,85.75,80.5599975585938,19952,
9/22/2011,3/1/2012,1,81.4899978637695,86.0400009155273,80.7799987792969,18763,
9/22/2011,4/1/2012,1,81.7799987792969,85.5800018310547,81.0400009155273,8063,
9/22/2011,5/1/2012,1,82.0999984741211,86.5,81.4199981689453,7217,
9/22/2011,6/1/2012,1,82.4300003051758,86.7799987792969,81.8300018310547,26313,
9/22/2011,7/1/2012,1,82.7300033569336,85.8600006103516,82.1600036621094,2245,
9/22/2011,8/1/2012,1,82.9800033569336,86.9300003051758,82.7200012207031,1587,
9/22/2011,9/1/2012,1,83.2099990844727,86.0899963378906,82.6399993896484,2352,
9/22/2011,10/1/2012,1,83.4599990844727,84.9599990844727,82.8000030517578,2176,
9/22/2011,11/1/2012,1,83.7300033569336,85.2099990844727,83.0699996948242,2985,
9/22/2011,12/1/2012,1,84.0100021362305,88.4000015258789,83.2699966430664,36184,
9/22/2011,1/1/2013,1,84.1699981689453,85.5999984741211,83.5199966430664,1082,
9/22/2011,2/1/2013,1,84.3000030517578,,83.6600036621094,188,
9/22/2011,3/1/2013,1,84.4400024414063,,83.8000030517578,16,
9/22/2011,4/1/2013,1,84.5699996948242,,83.9400024414062,40,
9/22/2011,5/1/2013,1,84.6600036621094,84.8899993896484,84.0299987792969,40,
9/22/2011,6/1/2013,1,84.7200012207031,85.4100036621094,84.6800003051758,457,
9/22/2011,7/1/2013,1,84.7900009155273,86.5,84.1900024414062,18,
9/22/2011,8/1/2013,1,84.870002746582,,84.2600021362305,1,
9/22/2011,9/1/2013,1,84.9400024414063,,84.3399963378906,16,
9/22/2011,10/1/2013,1,85.0899963378906,,84.4899978637695,6,
9/22/2011,11/1/2013,1,85.25,,84.6600036621094,17,
9/22/2011,12/1/2013,1,85.4100036621094,89.3899993896484,84.8499984741211,13900,
9/22/2011,1/1/2014,1,85.3899993896484,,,41,
9/22/2011,2/1/2014,1,85.379997253418,,,0,
9/22/2011,3/1/2014,1,85.3899993896484,,,0,
9/22/2011,4/1/2014,1,85.4100036621094,,,0,
9/22/2011,5/1/2014,1,85.4400024414062,,,0,
9/22/2011,6/1/2014,1,85.4800033569336,,,1529,
9/22/2011,7/1/2014,1,85.5299987792969,,,0,
9/22/2011,8/1/2014,1,85.5899963378906,,,0,
9/22/2011,9/1/2014,1,85.6500015258789,,,0,
9/22/2011,10/1/2014,1,85.7099990844727,,,0,
9/22/2011,11/1/2014,1,85.7799987792969,,,0,
9/22/2011,12/1/2014,1,85.8600006103516,89.6900024414063,85.3199996948242,6492,
9/22/2011,1/1/2015,1,85.9000015258789,,,0,
9/22/2011,2/1/2015,1,85.9400024414063,,,0,
9/22/2011,3/1/2015,1,85.9800033569336,,,0,
9/22/2011,4/1/2015,1,86.0199966430664,,,0,
9/22/2011,5/1/2015,1,86.0699996948242,,,0,
9/22/2011,6/1/2015,1,86.120002746582,,,0,
9/22/2011,7/1/2015,1,86.1600036621094,,,0,
9/22/2011,8/1/2015,1,86.1999969482422,,,0,
9/22/2011,9/1/2015,1,86.2399978637695,,,0,
9/22/2011,10/1/2015,1,86.2900009155274,,,0,
9/22/2011,11/1/2015,1,86.3399963378906,87.4000015258789,87.4000015258789,1,
9/22/2011,12/1/2015,1,86.3899993896484,89.4599990844727,86.0199966430664,2491,
9/22/2011,1/1/2016,1,86.4400024414062,,,0,
9/22/2011,2/1/2016,1,86.5,,,0,
9/22/2011,3/1/2016,1,86.5599975585937,,,0,
9/22/2011,4/1/2016,1,86.620002746582,,,0,
9/22/2011,5/1/2016,1,86.6800003051758,,,0,
9/22/2011,6/1/2016,1,86.7399978637695,,,0,
9/22/2011,7/1/2016,1,86.8000030517578,,,0,
9/22/2011,8/1/2016,1,86.8600006103516,,,0,
9/22/2011,9/1/2016,1,86.9300003051758,,,0,
9/22/2011,10/1/2016,1,87,,,0,
9/22/2011,11/1/2016,1,87.0699996948242,,,0,
9/22/2011,12/1/2016,1,87.1500015258789,88.9800033569336,86.8399963378906,867,
9/22/2011,6/1/2017,1,87.5899963378906,,,0,
9/22/2011,12/1/2017,1,88.0299987792969,88.1699981689453,87.9100036621094,17,
9/22/2011,6/1/2018,1,88.5100021362305,,,0,
9/22/2011,12/1/2018,1,88.9899978637695,90.0999984741211,89,38,
9/22/2011,6/1/2019,1,89.4899978637695,,,0,
9/22/2011,12/1/2019,1,89.9899978637695,,94,0,
9/22/2011,10/1/2011,3,2.84850001335144,2.91720008850098,2.81949996948242,43419,
9/22/2011,11/1/2011,3,2.8578999042511,2.93050003051758,2.83019995689392,72682,
9/22/2011,12/1/2011,3,2.86420011520386,2.92910003662109,2.83920001983643,32269,
9/22/2011,1/1/2012,3,2.86980009078979,2.93510007858276,2.84999990463257,18909,
9/22/2011,2/1/2012,3,2.86420011520386,2.93280005455017,2.84680008888245,5715,
9/22/2011,3/1/2012,3,2.85030007362366,2.92170000076294,2.83579993247986,6616,
9/22/2011,4/1/2012,3,2.82249999046326,2.89560008049011,2.80999994277954,2353,
9/22/2011,5/1/2012,3,2.79550004005432,2.82039999961853,2.78699994087219,1402,
9/22/2011,6/1/2012,3,2.77929997444153,2.85260009765625,2.76620006561279,10733,
9/22/2011,7/1/2012,3,2.7797999382019,2.79649996757507,2.7729001045227,723,
9/22/2011,8/1/2012,3,2.78329992294312,2.84450006484985,2.77539992332458,446,
9/22/2011,9/1/2012,3,2.78800010681152,2.85450005531311,2.77999997138977,508,
9/22/2011,10/1/2012,3,2.79550004005432,2.83299994468689,2.78999996185303,186,
9/22/2011,11/1/2012,3,2.80290007591248,2.83850002288818,2.79999995231628,152,
9/22/2011,12/1/2012,3,2.8092999458313,2.87949991226196,2.79690003395081,3129,
9/22/2011,1/1/2013,3,2.81529998779297,2.88050007820129,2.80999994277954,120,
9/22/2011,2/1/2013,3,2.81130003929138,2.8215000629425,2.79990005493164,42,
9/22/2011,3/1/2013,3,2.7943000793457,2.80450010299683,2.79500007629395,10,
9/22/2011,4/1/2013,3,2.77329993247986,2.78349995613098,2.7739999294281,3,
9/22/2011,10/1/2011,4,2.55999994277954,2.6470000743866,2.54069995880127,30988,
9/22/2011,11/1/2011,4,2.5436999797821,2.63540005683899,2.52439999580383,55036,
9/22/2011,12/1/2011,4,2.52729988098145,2.6136999130249,2.50819993019104,30128,
9/22/2011,1/1/2012,4,2.5220000743866,2.60929989814758,2.50780010223389,12126,
9/22/2011,2/1/2012,4,2.52740001678467,2.59890007972717,2.52309989929199,4275,
9/22/2011,3/1/2012,4,2.53690004348755,2.62800002098083,2.53239989280701,4288,
9/22/2011,4/1/2012,4,2.64569997787476,2.6800000667572,2.65009999275208,1656,
9/22/2011,5/1/2012,4,2.64669990539551,2.73460006713867,2.64499998092651,1070,
9/22/2011,6/1/2012,4,2.63809990882874,2.72460007667541,2.63459992408752,1669,
9/22/2011,7/1/2012,4,2.61980009078979,2.64389991760254,2.62590003013611,248,
9/22/2011,8/1/2012,4,2.59969997406006,2.61890006065369,2.61610007286072,30,
9/22/2011,9/1/2012,4,2.57710003852844,2.59640002250671,2.5929000377655,252,
9/22/2011,10/1/2012,4,2.45860004425049,,,189,
9/22/2011,11/1/2012,4,2.43639993667603,,,63,
9/22/2011,12/1/2012,4,2.42989993095398,2.46329998970032,2.42650008201599,557,
9/22/2011,1/1/2013,4,2.43190002441406,,,3,
9/22/2011,2/1/2013,4,2.44090008735657,,,1,
9/22/2011,3/1/2013,4,2.45040011405945,,,1,
9/22/2011,4/1/2013,4,2.55739998817444,,,1,
9/22/2011,5/1/2013,4,2.56389999389648,,,1,
9/22/2011,6/1/2013,4,2.55189990997314,,,1,
9/22/2011,7/1/2013,4,2.53290009498596,,,1,
9/22/2011,8/1/2013,4,2.5139000415802,,,1,
9/22/2011,9/1/2013,4,2.49279999732971,,,1,
9/22/2011,10/1/2013,4,2.3808000087738,,,1,
9/22/2011,11/1/2013,4,2.3610999584198,,,1,
9/22/2011,12/1/2013,4,2.34789991378784,,,1,
9/22/2011,1/1/2014,4,2.35190010070801,,,0,
9/22/2011,2/1/2014,4,2.36439990997314,,,0,
9/22/2011,3/1/2014,4,2.37039995193481,,,0,
9/22/2011,4/1/2014,4,2.47040009498596,,,0,
9/22/2011,5/1/2014,4,2.47289991378784,,,0,
9/22/2011,6/1/2014,4,2.46289992332458,,,0,
9/22/2011,7/1/2014,4,2.45040011405945,,,0,
9/22/2011,8/1/2014,4,2.44039988517761,,,0,
9/22/2011,9/1/2014,4,2.4203999042511,,,0,
9/23/2011,11/1/2011,1,79.8499984741211,81.8099975585938,77.5500030517578,639468,
9/23/2011,12/1/2011,1,80.120002746582,82,77.8099975585937,144099,
9/23/2011,1/1/2012,1,80.4000015258789,82.2300033569336,78.0899963378906,44163,
9/23/2011,2/1/2012,1,80.6900024414063,82.2300033569336,78.4000015258789,24962,
9/23/2011,3/1/2012,1,81,82.4700012207031,78.7200012207031,21920,
9/23/2011,4/1/2012,1,81.3099975585937,82.8300018310547,78.9400024414063,9495,
9/23/2011,5/1/2012,1,81.6500015258789,83.1999969482422,79.4100036621094,8508,
9/23/2011,6/1/2012,1,82,83.5,79.7099990844727,25384,
9/23/2011,7/1/2012,1,82.3099975585938,83.7099990844727,80.1100006103516,2602,
9/23/2011,8/1/2012,1,82.5800018310547,83.9499969482422,80.4000015258789,2362,
9/23/2011,9/1/2012,1,82.8300018310547,84.5599975585938,80.6800003051758,3501,
9/23/2011,10/1/2012,1,83.0999984741211,83.9599990844727,81,2788,
9/23/2011,11/1/2012,1,83.4000015258789,84.2699966430664,82.1900024414063,3301,
9/23/2011,12/1/2012,1,83.7200012207031,85.1999969482422,81.5800018310547,41762,
9/23/2011,1/1/2013,1,83.9199981689453,85.1800003051758,81.8199996948242,1269,
9/23/2011,2/1/2013,1,84.0800018310547,84.9199981689453,82.870002746582,487,
9/23/2011,3/1/2013,1,84.25,85.0899963378906,83.0500030517578,248,
9/23/2011,4/1/2013,1,84.4000015258789,85.25,83.2200012207031,91,
9/23/2011,5/1/2013,1,84.5199966430664,85.3499984741211,83.3399963378906,51,
9/23/2011,6/1/2013,1,84.6100006103516,85.0100021362305,85.0100021362305,2431,
9/23/2011,7/1/2013,1,84.7099990844727,85.5400009155273,83.5500030517578,95,
9/23/2011,8/1/2013,1,84.8099975585938,85.6699981689453,83.6600036621094,16,
9/23/2011,9/1/2013,1,84.9100036621094,85.7699966430664,83.7900009155274,103,
9/23/2011,10/1/2013,1,85.0800018310547,85.9300003051758,83.9700012207031,1,
9/23/2011,11/1/2013,1,85.2600021362305,86.120002746582,84.1600036621094,108,
9/23/2011,12/1/2013,1,85.4499969482422,86.6399993896484,83.4800033569336,16549,
9/23/2011,1/1/2014,1,85.4599990844727,,,4,
9/23/2011,2/1/2014,1,85.4800033569336,,,7,
9/23/2011,3/1/2014,1,85.5199966430664,,,0,
9/23/2011,4/1/2014,1,85.5800018310547,,,0,
9/23/2011,5/1/2014,1,85.6399993896484,,,0,
9/23/2011,6/1/2014,1,85.6999969482422,,,303,
9/23/2011,7/1/2014,1,85.7600021362305,,,0,
9/23/2011,8/1/2014,1,85.8199996948242,,,0,
9/23/2011,9/1/2014,1,85.879997253418,,,0,
9/23/2011,10/1/2014,1,85.9499969482422,,,0,
9/23/2011,11/1/2014,1,86.0299987792969,,,0,
9/23/2011,12/1/2014,1,86.1100006103516,87.0999984741211,84.5500030517578,7060,
9/23/2011,1/1/2015,1,86.1600036621094,,,0,
9/23/2011,2/1/2015,1,86.2099990844727,,,0,
9/23/2011,3/1/2015,1,86.2600021362305,,,0,
9/23/2011,4/1/2015,1,86.3199996948242,,,0,
9/23/2011,5/1/2015,1,86.379997253418,,,0,
9/23/2011,6/1/2015,1,86.4400024414062,,,0,
9/23/2011,7/1/2015,1,86.5,,,0,
9/23/2011,8/1/2015,1,86.5599975585937,,,0,
9/23/2011,9/1/2015,1,86.6100006103516,,,0,
9/23/2011,10/1/2015,1,86.6699981689453,,,0,
9/23/2011,11/1/2015,1,86.7300033569336,,,1,
9/23/2011,12/1/2015,1,86.7900009155273,87.7200012207031,85.2200012207031,3859,
9/23/2011,1/1/2016,1,86.8399963378906,,,0,
9/23/2011,2/1/2016,1,86.9000015258789,,,0,
9/23/2011,3/1/2016,1,86.9599990844727,,,0,
9/23/2011,4/1/2016,1,87.0199966430664,,,0,
9/23/2011,5/1/2016,1,87.0800018310547,,,0,
9/23/2011,6/1/2016,1,87.1399993896484,,,0,
9/23/2011,7/1/2016,1,87.1999969482422,,,0,
9/23/2011,8/1/2016,1,87.2600021362305,,,0,
9/23/2011,9/1/2016,1,87.3300018310547,,,0,
9/23/2011,10/1/2016,1,87.4000015258789,,,0,
9/23/2011,11/1/2016,1,87.4700012207031,,,0,
9/23/2011,12/1/2016,1,87.5500030517578,88.379997253418,86.0500030517578,2416,
9/23/2011,6/1/2017,1,87.9899978637695,,,0,
9/23/2011,12/1/2017,1,88.4300003051758,89.0299987792969,87.5299987792969,12,
9/23/2011,6/1/2018,1,88.9100036621094,,,0,
9/23/2011,12/1/2018,1,89.3899993896484,89.9800033569336,88.0999984741211,12,
9/23/2011,6/1/2019,1,89.8899993896484,,,0,
9/23/2011,12/1/2019,1,90.3899993896484,90,90,1,
9/23/2011,10/1/2011,3,2.79579997062683,2.87579989433289,2.79290008544922,36006,
9/23/2011,11/1/2011,3,2.80590009689331,2.88610005378723,2.80279994010925,65957,
9/23/2011,12/1/2011,3,2.81240010261536,2.8914999961853,2.80970001220703,24643,
9/23/2011,1/1/2012,3,2.8183000087738,2.89599990844727,2.81669998168945,13440,
9/23/2011,2/1/2012,3,2.8118999004364,2.89070010185242,2.80999994277954,7822,
9/23/2011,3/1/2012,3,2.79730010032654,2.87639999389648,2.79579997062683,8379,
9/23/2011,4/1/2012,3,2.76950001716614,2.84899997711182,2.76760005950928,3164,
9/23/2011,5/1/2012,3,2.74370002746582,2.82520008087158,2.74530005455017,2048,
9/23/2011,6/1/2012,3,2.72919988632202,2.81019997596741,2.72729992866516,5045,
9/23/2011,7/1/2012,3,2.73099994659424,2.77629995346069,2.73250007629395,825,
9/23/2011,8/1/2012,3,2.73499989509583,2.77999997138977,2.73720002174377,340,
9/23/2011,9/1/2012,3,2.74070000648499,2.78749990463257,2.7393000125885,563,
9/23/2011,10/1/2012,3,2.74869990348816,2.78520011901855,2.75999999046326,295,
9/23/2011,11/1/2012,3,2.75620007514954,2.79999995231628,2.75999999046326,169,
9/23/2011,12/1/2012,3,2.76270008087158,2.82699990272522,2.75999999046326,2211,
9/23/2011,1/1/2013,3,2.76920008659363,2.8050000667572,2.79999995231628,83,
9/23/2011,2/1/2013,3,2.76519989967346,2.80100011825562,2.80100011825562,9,
9/23/2011,3/1/2013,3,2.74819993972778,2.78399991989136,2.78399991989136,7,
9/23/2011,4/1/2013,3,2.72720003128052,2.76999998092651,2.76300001144409,6,
9/23/2011,10/1/2011,4,2.55469989776611,2.61290001869202,2.53550004959106,30967,
9/23/2011,11/1/2011,4,2.52439999580383,2.59850001335144,2.51399993896484,59767,
9/23/2011,12/1/2011,4,2.50049996376038,2.57710003852844,2.4951000213623,27939,
9/23/2011,1/1/2012,4,2.49200010299683,2.56920003890991,2.4893000125885,11890,
9/23/2011,2/1/2012,4,2.49609994888306,2.5738000869751,2.49440002441406,5750,
9/23/2011,3/1/2012,4,2.50500011444092,2.58500003814697,2.50230002403259,4020,
9/23/2011,4/1/2012,4,2.61380004882812,2.65499997138977,2.61660003662109,2293,
9/23/2011,5/1/2012,4,2.6149001121521,2.69180011749268,2.61319994926453,1541,
9/23/2011,6/1/2012,4,2.6068000793457,2.68460011482239,2.60730004310608,2737,
9/23/2011,7/1/2012,4,2.59060001373291,2.61540007591248,2.6029999256134,637,
9/23/2011,8/1/2012,4,2.57200002670288,2.59999990463257,2.58899998664856,181,
9/23/2011,9/1/2012,4,2.55110001564026,2.57750010490417,2.55900001525879,346,
9/23/2011,10/1/2012,4,2.43359994888306,,,92,
9/23/2011,11/1/2012,4,2.41210007667541,,,92,
9/23/2011,12/1/2012,4,2.40610003471375,2.44109988212585,2.40980005264282,276,
9/23/2011,1/1/2013,4,2.4070999622345,,,12,
9/23/2011,2/1/2013,4,2.416100025177,,,1,
9/23/2011,3/1/2013,4,2.42560005187988,,,9,
9/23/2011,4/1/2013,4,2.53259992599487,,,9,
9/23/2011,5/1/2013,4,2.53909993171692,,,1,
9/23/2011,6/1/2013,4,2.52710008621216,,,1,
9/23/2011,7/1/2013,4,2.5081000328064,,,1,
9/23/2011,8/1/2013,4,2.48909997940063,,,1,
9/23/2011,9/1/2013,4,2.46799993515015,,,1,
9/23/2011,10/1/2013,4,2.35599994659424,,,1,
9/23/2011,11/1/2013,4,2.33629989624023,,,1,
9/23/2011,12/1/2013,4,2.32310009002686,,,1,
9/23/2011,1/1/2014,4,2.32710003852844,,,0,
9/23/2011,2/1/2014,4,2.33960008621216,,,0,
9/23/2011,3/1/2014,4,2.34559988975525,,,0,
9/23/2011,4/1/2014,4,2.4456000328064,,,0,
9/23/2011,5/1/2014,4,2.44810009002686,,,0,
9/23/2011,6/1/2014,4,2.4381000995636,,,0,
9/23/2011,7/1/2014,4,2.42560005187988,,,0,
9/23/2011,8/1/2014,4,2.41560006141663,,,0,
9/23/2011,9/1/2014,4,2.39560008049011,,,0,
9/26/2011,11/1/2011,1,80.2399978637695,81.5599975585937,77.1100006103516,325612,
9/26/2011,12/1/2011,1,80.4800033569336,81.7900009155273,77.379997253418,93318,
9/26/2011,1/1/2012,1,80.7300033569336,81.879997253418,77.6999969482422,26638,
9/26/2011,2/1/2012,1,80.9800033569336,82.1999969482422,77.9499969482422,12320,
9/26/2011,3/1/2012,1,81.2300033569336,82.3600006103516,78.4000015258789,11243,
9/26/2011,4/1/2012,1,81.5,82.5599975585937,78.7200012207031,6256,
9/26/2011,5/1/2012,1,81.7799987792969,82.7799987792969,79.1100006103516,5586,
9/26/2011,6/1/2012,1,82.0699996948242,83.0699996948242,79.4499969482422,15985,
9/26/2011,7/1/2012,1,82.3399963378906,82.8499984741211,79.8000030517578,2252,
9/26/2011,8/1/2012,1,82.5699996948242,80.879997253418,80.879997253418,2057,
9/26/2011,9/1/2012,1,82.7900009155274,83.2300033569336,80.9899978637695,2545,
9/26/2011,10/1/2012,1,83.0299987792969,83.5699996948242,80.6800003051758,2869,
9/26/2011,11/1/2012,1,83.2900009155273,84.1999969482422,81.6800003051758,2531,
9/26/2011,12/1/2012,1,83.5800018310547,84.5800018310547,81.1800003051758,27466,
9/26/2011,1/1/2013,1,83.7699966430664,84.6800003051758,82.2200012207031,532,
9/26/2011,2/1/2013,1,83.9300003051758,84.8300018310547,82.3899993896484,147,
9/26/2011,3/1/2013,1,84.0999984741211,84.9599990844727,82.5800018310547,107,
9/26/2011,4/1/2013,1,84.25,85.1100006103516,82.7399978637695,68,
9/26/2011,5/1/2013,1,84.3600006103516,85.2200012207031,82.879997253418,24,
9/26/2011,6/1/2013,1,84.4400024414063,84.8499984741211,84.8499984741211,1014,
9/26/2011,7/1/2013,1,84.5400009155273,85.3899993896484,83.1100006103516,0,
9/26/2011,8/1/2013,1,84.6399993896484,85.4899978637695,83.2200012207031,1,
9/26/2011,9/1/2013,1,84.7399978637695,85.5500030517578,83.3600006103516,204,
9/26/2011,10/1/2013,1,84.9100036621094,85.7300033569336,83.5500030517578,1,
9/26/2011,11/1/2013,1,85.0899963378906,85.9000015258789,83.7600021362305,0,
9/26/2011,12/1/2013,1,85.2900009155274,86.25,82.9899978637695,11506,
9/26/2011,1/1/2014,1,85.3199996948242,,,15,
9/26/2011,2/1/2014,1,85.3499984741211,,,18,
9/26/2011,3/1/2014,1,85.4100036621094,,,0,
9/26/2011,4/1/2014,1,85.4800033569336,,,0,
9/26/2011,5/1/2014,1,85.5599975585938,,,0,
9/26/2011,6/1/2014,1,85.6399993896484,,,471,
9/26/2011,7/1/2014,1,85.7200012207031,,,0,
9/26/2011,8/1/2014,1,85.8000030517578,,,0,
9/26/2011,9/1/2014,1,85.8899993896484,,,0,
9/26/2011,10/1/2014,1,85.9800033569336,,,0,
9/26/2011,11/1/2014,1,86.0800018310547,,,0,
9/26/2011,12/1/2014,1,86.1900024414063,87.120002746582,83.9800033569336,3902,
9/26/2011,1/1/2015,1,86.25,,,0,
9/26/2011,2/1/2015,1,86.3199996948242,,,0,
9/26/2011,3/1/2015,1,86.3899993896484,,,0,
9/26/2011,4/1/2015,1,86.4700012207031,,,0,
9/26/2011,5/1/2015,1,86.5500030517578,,,0,
9/26/2011,6/1/2015,1,86.629997253418,,,120,
9/26/2011,7/1/2015,1,86.7099990844727,,,0,
9/26/2011,8/1/2015,1,86.7900009155273,,,0,
9/26/2011,9/1/2015,1,86.8600006103516,,,0,
9/26/2011,10/1/2015,1,86.9400024414063,,,0,
9/26/2011,11/1/2015,1,87.0199966430664,,,0,
9/26/2011,12/1/2015,1,87.0999984741211,87.9100036621094,84.4000015258789,1975,
9/26/2011,1/1/2016,1,87.1600036621094,,,0,
9/26/2011,2/1/2016,1,87.2300033569336,,,0,
9/26/2011,3/1/2016,1,87.3000030517578,,,0,
9/26/2011,4/1/2016,1,87.370002746582,,,0,
9/26/2011,5/1/2016,1,87.4400024414063,,,0,
9/26/2011,6/1/2016,1,87.5100021362305,,,0,
9/26/2011,7/1/2016,1,87.5800018310547,,,0,
9/26/2011,8/1/2016,1,87.6500015258789,,,0,
9/26/2011,9/1/2016,1,87.7300033569336,,,0,
9/26/2011,10/1/2016,1,87.8099975585937,,,0,
9/26/2011,11/1/2016,1,87.8899993896484,,,0,
9/26/2011,12/1/2016,1,87.9800033569336,88.6100006103516,87,1052,
9/26/2011,6/1/2017,1,88.4300003051758,,,0,
9/26/2011,12/1/2017,1,88.879997253418,89.5,88.4199981689453,6,
9/26/2011,6/1/2018,1,89.3600006103516,,,0,
9/26/2011,12/1/2018,1,89.8399963378906,90.3300018310547,89.1500015258789,3,
9/26/2011,6/1/2019,1,90.3399963378906,,,0,
9/26/2011,12/1/2019,1,90.8399963378906,,,0,
9/26/2011,10/1/2011,3,2.79150009155273,2.83739995956421,2.75279998779297,33246,
9/26/2011,11/1/2011,3,2.80299997329712,2.84649991989136,2.76239991188049,60442,
9/26/2011,12/1/2011,3,2.81019997596741,2.85109996795654,2.76859998703003,28165,
9/26/2011,1/1/2012,3,2.81690001487732,2.85520005226135,2.77589988708496,12786,
9/26/2011,2/1/2012,3,2.81049990653992,2.8478000164032,2.77110004425049,3879,
9/26/2011,3/1/2012,3,2.79570007324219,2.82480001449585,2.77259993553162,3619,
9/26/2011,4/1/2012,3,2.76839995384216,2.79710006713867,2.73489999771118,1055,
9/26/2011,5/1/2012,3,2.74410009384155,2.77209997177124,2.71020007133484,995,
9/26/2011,6/1/2012,3,2.73070001602173,2.76110005378723,2.69860005378723,5074,
9/26/2011,7/1/2012,3,2.73359990119934,2.76300001144409,2.70000004768372,187,
9/26/2011,8/1/2012,3,2.73880004882812,2.76300001144409,2.70659995079041,98,
9/26/2011,9/1/2012,3,2.74530005455017,2.77309989929199,2.71110010147095,192,
9/26/2011,10/1/2012,3,2.75370001792908,2.78399991989136,2.7195999622345,103,
9/26/2011,11/1/2012,3,2.76119995117187,2.77150011062622,,173,
9/26/2011,12/1/2012,3,2.76769995689392,2.79850006103516,2.73569989204407,1956,
9/26/2011,1/1/2013,3,2.77419996261597,,,111,
9/26/2011,2/1/2013,3,2.77020001411438,2.78999996185303,2.78500008583069,1,
9/26/2011,3/1/2013,3,2.7532000541687,,,0,
9/26/2011,4/1/2013,3,2.73219990730286,,,0,
9/26/2011,10/1/2011,4,2.56940007209778,2.59999990463257,2.51370000839233,35588,
9/26/2011,11/1/2011,4,2.52839994430542,2.55749988555908,2.47160005569458,48739,
9/26/2011,12/1/2011,4,2.50079989433289,2.53099989891052,2.44490003585815,19168,
9/26/2011,1/1/2012,4,2.49130010604858,2.52110004425049,2.43720006942749,10294,
9/26/2011,2/1/2012,4,2.49530005455017,2.52379989624023,2.44619989395142,4437,
9/26/2011,3/1/2012,4,2.50379991531372,2.53139996528625,2.47769999504089,2664,
9/26/2011,4/1/2012,4,2.61190009117126,2.62649989128113,2.59850001335144,2106,
9/26/2011,5/1/2012,4,2.61220002174377,2.63179993629456,2.63179993629456,1562,
9/26/2011,6/1/2012,4,2.60330009460449,2.63170003890991,2.55130004882812,2019,
9/26/2011,7/1/2012,4,2.58759999275208,2.60820007324219,2.60820007324219,417,
9/26/2011,8/1/2012,4,2.57089996337891,,,256,
9/26/2011,9/1/2012,4,2.55110001564026,,,66,
9/26/2011,10/1/2012,4,2.43409991264343,,,65,
9/26/2011,11/1/2012,4,2.41359996795654,,,18,
9/26/2011,12/1/2012,4,2.40840005874634,2.42449998855591,2.39310002326965,346,
9/26/2011,1/1/2013,4,2.40939998626709,,,0,
9/26/2011,2/1/2013,4,2.41840004920959,,,0,
9/26/2011,3/1/2013,4,2.42790007591248,,,0,
9/26/2011,4/1/2013,4,2.53489995002747,,,0,
9/26/2011,5/1/2013,4,2.54139995574951,,,0,
9/26/2011,6/1/2013,4,2.52940011024475,,,0,
9/26/2011,7/1/2013,4,2.51040005683899,,,0,
9/26/2011,8/1/2013,4,2.49140000343323,,,0,
9/26/2011,9/1/2013,4,2.47029995918274,,,0,
9/26/2011,10/1/2013,4,2.35829997062683,,,0,
9/26/2011,11/1/2013,4,2.33859992027283,,,0,
9/26/2011,12/1/2013,4,2.32540011405945,,,0,
9/26/2011,1/1/2014,4,2.32940006256104,,,0,
9/26/2011,2/1/2014,4,2.34190011024475,,,0,
9/26/2011,3/1/2014,4,2.34789991378784,,,0,
9/26/2011,4/1/2014,4,2.44790005683899,,,0,
9/26/2011,5/1/2014,4,2.45040011405945,,,0,
9/26/2011,6/1/2014,4,2.44039988517761,,,0,
9/26/2011,7/1/2014,4,2.42790007591248,,,0,
9/26/2011,8/1/2014,4,2.41790008544922,,,0,
9/26/2011,9/1/2014,4,2.3979001045227,,,0,
9/27/2011,11/1/2011,1,84.4499969482422,84.7699966430664,80.9199981689453,313425,
9/27/2011,12/1/2011,1,84.6800003051758,85,81.1800003051758,87391,
9/27/2011,1/1/2012,1,84.9400024414063,85.2399978637695,81.4499969482422,31186,
9/27/2011,2/1/2012,1,85.1699981689453,85.4800033569336,81.75,14344,
9/27/2011,3/1/2012,1,85.379997253418,85.6900024414063,82.5599975585937,14872,
9/27/2011,4/1/2012,1,85.5899963378906,85.8499984741211,82.7099990844727,5692,
9/27/2011,5/1/2012,1,85.8199996948242,85.8399963378906,83.120002746582,5085,
9/27/2011,6/1/2012,1,86.0599975585938,86.370002746582,83.2799987792969,17745,
9/27/2011,7/1/2012,1,86.2900009155274,86.5599975585937,83.6900024414063,2271,
9/27/2011,8/1/2012,1,86.4899978637695,86.5199966430664,85.5500030517578,1745,
9/27/2011,9/1/2012,1,86.6800003051758,86.6900024414062,85.4499969482422,2616,
9/27/2011,10/1/2012,1,86.9000015258789,86.1999969482422,84.7600021362305,1827,
9/27/2011,11/1/2012,1,87.1399993896484,86.8499984741211,85.120002746582,1423,
9/27/2011,12/1/2012,1,87.4100036621094,87.7300033569336,84.4499969482422,22736,
9/27/2011,1/1/2013,1,87.5699996948242,87.2699966430664,,518,
9/27/2011,2/1/2013,1,87.6999969482422,87.4199981689453,,171,
9/27/2011,3/1/2013,1,87.8399963378906,87.5500030517578,,89,
9/27/2011,4/1/2013,1,87.9599990844727,87.6800003051758,,60,
9/27/2011,5/1/2013,1,88.0400009155273,87.7699966430664,,312,
9/27/2011,6/1/2013,1,88.0999984741211,,,1813,
9/27/2011,7/1/2013,1,88.1699981689453,87.8899993896484,86.25,278,
9/27/2011,8/1/2013,1,88.25,87.9899978637695,,1,
9/27/2011,9/1/2013,1,88.3399963378906,88.0500030517578,,101,
9/27/2011,10/1/2013,1,88.4899978637695,88.1999969482422,,21,
9/27/2011,11/1/2013,1,88.6600036621094,88.370002746582,,40,
9/27/2011,12/1/2013,1,88.8499984741211,89.0899963378906,86.5199966430664,8607,
9/27/2011,1/1/2014,1,88.870002746582,,,115,
9/27/2011,2/1/2014,1,88.8899993896484,,,218,
9/27/2011,3/1/2014,1,88.9300003051758,,,100,
9/27/2011,4/1/2014,1,88.9800033569336,,,0,
9/27/2011,5/1/2014,1,89.0400009155274,,,150,
9/27/2011,6/1/2014,1,89.1100006103516,,,408,
9/27/2011,7/1/2014,1,89.1800003051758,,,150,
9/27/2011,8/1/2014,1,89.2600021362305,,,0,
9/27/2011,9/1/2014,1,89.3399963378906,,,200,
9/27/2011,10/1/2014,1,89.4300003051758,,,0,
9/27/2011,11/1/2014,1,89.5299987792969,,,0,
9/27/2011,12/1/2014,1,89.629997253418,89.8199996948242,87.5299987792969,4009,
9/27/2011,1/1/2015,1,89.6900024414063,,,0,
9/27/2011,2/1/2015,1,89.7600021362305,,,0,
9/27/2011,3/1/2015,1,89.8300018310547,,,0,
9/27/2011,4/1/2015,1,89.9000015258789,,,0,
9/27/2011,5/1/2015,1,89.9800033569336,,,0,
9/27/2011,6/1/2015,1,90.0599975585937,,,220,
9/27/2011,7/1/2015,1,90.1399993896484,,,0,
9/27/2011,8/1/2015,1,90.2099990844727,,,0,
9/27/2011,9/1/2015,1,90.2799987792969,,,0,
9/27/2011,10/1/2015,1,90.3600006103516,,,0,
9/27/2011,11/1/2015,1,90.4400024414062,,,0,
9/27/2011,12/1/2015,1,90.5199966430664,90.7200012207031,88.7699966430664,1105,
9/27/2011,1/1/2016,1,90.5800018310547,,,0,
9/27/2011,2/1/2016,1,90.6399993896484,,,0,
9/27/2011,3/1/2016,1,90.6999969482422,,,0,
9/27/2011,4/1/2016,1,90.7600021362305,,,0,
9/27/2011,5/1/2016,1,90.8300018310547,,,0,
9/27/2011,6/1/2016,1,90.9000015258789,,,0,
9/27/2011,7/1/2016,1,90.9700012207031,,,0,
9/27/2011,8/1/2016,1,91.0400009155273,,,0,
9/27/2011,9/1/2016,1,91.1100006103516,,,0,
9/27/2011,10/1/2016,1,91.1800003051758,,,0,
9/27/2011,11/1/2016,1,91.25,,,0,
9/27/2011,12/1/2016,1,91.3300018310547,91.2799987792969,89.6699981689453,284,
9/27/2011,6/1/2017,1,91.7699966430664,,,0,
9/27/2011,12/1/2017,1,92.2200012207031,92.1699981689453,90.2699966430664,261,
9/27/2011,6/1/2018,1,92.7200012207031,,,0,
9/27/2011,12/1/2018,1,93.2200012207031,93.0899963378906,91.9100036621094,108,
9/27/2011,6/1/2019,1,93.7399978637695,,,0,
9/27/2011,12/1/2019,1,94.2600021362305,,,0,
9/27/2011,10/1/2011,3,2.87660002708435,2.8840000629425,2.80909991264343,34538,
9/27/2011,11/1/2011,3,2.8856999874115,2.89350008964539,2.81879997253418,74686,
9/27/2011,12/1/2011,3,2.88980007171631,2.89720010757446,2.82590007781982,35925,
9/27/2011,1/1/2012,3,2.89359998703003,2.8996000289917,2.83209991455078,19980,
9/27/2011,2/1/2012,3,2.88380002975464,2.88919997215271,2.82719993591309,8092,
9/27/2011,3/1/2012,3,2.86619997024536,2.8724000453949,2.8306999206543,6825,
9/27/2011,4/1/2012,3,2.83730006217957,2.83730006217957,2.79180002212524,2755,
9/27/2011,5/1/2012,3,2.81069993972778,2.80900001525879,2.76859998703003,1745,
9/27/2011,6/1/2012,3,2.79629993438721,2.80100011825562,2.75789999961853,10251,
9/27/2011,7/1/2012,3,2.79780006408691,2.79850006103516,2.75939989089966,266,
9/27/2011,8/1/2012,3,2.8018000125885,2.79749989509583,2.76519989967346,65,
9/27/2011,9/1/2012,3,2.80679988861084,2.8050000667572,2.77300000190735,193,
9/27/2011,10/1/2012,3,2.81430006027222,2.81900000572205,2.78229999542236,285,
9/27/2011,11/1/2012,3,2.82080006599426,,,565,
9/27/2011,12/1/2012,3,2.82629990577698,2.83680009841919,2.79450011253357,5325,
9/27/2011,1/1/2013,3,2.83179998397827,,,263,
9/27/2011,2/1/2013,3,2.82730007171631,,,12,
9/27/2011,3/1/2013,3,2.81030011177063,,,0,
9/27/2011,4/1/2013,3,2.78929996490479,,,0,
9/27/2011,10/1/2011,4,2.69549989700317,2.70549988746643,2.59209990501404,42357,
9/27/2011,11/1/2011,4,2.63599991798401,2.64689993858337,2.54410004615784,67921,
9/27/2011,12/1/2011,4,2.60109996795654,2.61129999160767,2.51480007171631,36612,
9/27/2011,1/1/2012,4,2.58489990234375,2.59389996528625,2.52049994468689,21154,
9/27/2011,2/1/2012,4,2.58410000801086,2.59150004386902,2.53029990196228,13657,
9/27/2011,3/1/2012,4,2.58979988098145,2.59599995613098,2.52090001106262,13301,
9/27/2011,4/1/2012,4,2.69429993629456,2.69749999046326,2.67820000648499,7104,
9/27/2011,5/1/2012,4,2.69260001182556,,,6266,
9/27/2011,6/1/2012,4,2.68319988250732,2.6926999092102,2.63089990615845,9341,
9/27/2011,7/1/2012,4,2.66669988632202,,,1939,
9/27/2011,8/1/2012,4,2.64930009841919,,,1070,
9/27/2011,9/1/2012,4,2.62829995155334,,,890,
9/27/2011,10/1/2012,4,2.50970005989075,,,637,
9/27/2011,11/1/2012,4,2.48920011520386,,,599,
9/27/2011,12/1/2012,4,2.48390007019043,2.48650002479553,2.45000004768372,1227,
9/27/2011,1/1/2013,4,2.48489999771118,,,0,
9/27/2011,2/1/2013,4,2.49390006065369,,,0,
9/27/2011,3/1/2013,4,2.50340008735657,,,0,
9/27/2011,4/1/2013,4,2.61039996147156,,,0,
9/27/2011,5/1/2013,4,2.6168999671936,,,0,
9/27/2011,6/1/2013,4,2.60489988327026,,,0,
9/27/2011,7/1/2013,4,2.58590006828308,,,0,
9/27/2011,8/1/2013,4,2.56690001487732,,,0,
9/27/2011,9/1/2013,4,2.54579997062683,,,0,
9/27/2011,10/1/2013,4,2.43379998207092,,,0,
9/27/2011,11/1/2013,4,2.41409993171692,,,0,
9/27/2011,12/1/2013,4,2.40089988708496,,,0,
9/27/2011,1/1/2014,4,2.40490007400513,,,0,
9/27/2011,2/1/2014,4,2.41739988327026,,,0,
9/27/2011,3/1/2014,4,2.42339992523193,,,0,
9/27/2011,4/1/2014,4,2.52340006828308,,,0,
9/27/2011,5/1/2014,4,2.52589988708496,,,0,
9/27/2011,6/1/2014,4,2.5158998966217,,,0,
9/27/2011,7/1/2014,4,2.50340008735657,,,0,
9/27/2011,8/1/2014,4,2.49340009689331,,,0,
9/27/2011,9/1/2014,4,2.4734001159668,,,0,
9/28/2011,11/1/2011,1,81.2099990844727,84.620002746582,80.4899978637695,283233,
9/28/2011,12/1/2011,1,81.4599990844727,84.8499984741211,80.75,80282,
9/28/2011,1/1/2012,1,81.7300033569336,85.1100006103516,81.0899963378906,31163,
9/28/2011,2/1/2012,1,82,85.2799987792969,81.4700012207031,14429,
9/28/2011,3/1/2012,1,82.2799987792969,85.4700012207031,81.6399993896484,12418,
9/28/2011,4/1/2012,1,82.5500030517578,85.7300033569336,82,6602,
9/28/2011,5/1/2012,1,82.8499984741211,86.0199966430664,82.8399963378906,4974,
9/28/2011,6/1/2012,1,83.1500015258789,86.2900009155274,82.4000015258789,16685,
9/28/2011,7/1/2012,1,83.4300003051758,86.4800033569336,83.3600006103516,2545,
9/28/2011,8/1/2012,1,83.6600036621094,83.629997253418,83.1600036621094,2266,
9/28/2011,9/1/2012,1,83.8899993896484,86.2699966430664,83.879997253418,1967,
9/28/2011,10/1/2012,1,84.129997253418,87.0999984741211,85.6100006103516,2292,
9/28/2011,11/1/2012,1,84.4000015258789,,84.1399993896484,1756,
9/28/2011,12/1/2012,1,84.6900024414063,87.7900009155274,84,20695,
9/28/2011,1/1/2013,1,84.870002746582,,84.8300018310547,414,
9/28/2011,2/1/2013,1,85.0299987792969,,84.9899978637695,298,
9/28/2011,3/1/2013,1,85.1999969482422,,85.1699981689453,1060,
9/28/2011,4/1/2013,1,85.3600006103516,,85.3300018310547,718,
9/28/2011,5/1/2013,1,85.4700012207031,,85.4400024414062,1338,
9/28/2011,6/1/2013,1,85.5599975585938,,,1571,
9/28/2011,7/1/2013,1,85.6600036621094,,85.629997253418,61,
9/28/2011,8/1/2013,1,85.7600021362305,,85.7399978637695,30,
9/28/2011,9/1/2013,1,85.8899993896484,,85.870002746582,0,
9/28/2011,10/1/2013,1,86.0699996948242,,86.0500030517578,0,
9/28/2011,11/1/2013,1,86.2799987792969,,86.2600021362305,0,
9/28/2011,12/1/2013,1,86.5,89.3199996948242,85.9899978637695,7531,
9/28/2011,1/1/2014,1,86.5299987792969,,,0,
9/28/2011,2/1/2014,1,86.5699996948242,,,15,
9/28/2011,3/1/2014,1,86.620002746582,,,0,
9/28/2011,4/1/2014,1,86.6800003051758,,,0,
9/28/2011,5/1/2014,1,86.75,,,0,
9/28/2011,6/1/2014,1,86.8399963378906,,,0,
9/28/2011,7/1/2014,1,86.9300003051758,,,0,
9/28/2011,8/1/2014,1,87.0199966430664,,,0,
9/28/2011,9/1/2014,1,87.120002746582,,,0,
9/28/2011,10/1/2014,1,87.2200012207031,,,0,
9/28/2011,11/1/2014,1,87.3300018310547,,,0,
9/28/2011,12/1/2014,1,87.4499969482422,90.0699996948242,87.0199966430664,3225,
9/28/2011,1/1/2015,1,87.5199966430664,,,0,
9/28/2011,2/1/2015,1,87.5999984741211,,,0,
9/28/2011,3/1/2015,1,87.6800003051758,,,0,
9/28/2011,4/1/2015,1,87.7600021362305,,,0,
9/28/2011,5/1/2015,1,87.8399963378906,,,0,
9/28/2011,6/1/2015,1,87.9199981689453,,,0,
9/28/2011,7/1/2015,1,88,,,0,
9/28/2011,8/1/2015,1,88.0800018310547,,,0,
9/28/2011,9/1/2015,1,88.1600036621094,,,0,
9/28/2011,10/1/2015,1,88.25,,,0,
9/28/2011,11/1/2015,1,88.3399963378906,,,0,
9/28/2011,12/1/2015,1,88.4300003051758,90.8199996948242,88.0800018310547,2190,
9/28/2011,1/1/2016,1,88.4899978637695,,,0,
9/28/2011,2/1/2016,1,88.5500030517578,,,0,
9/28/2011,3/1/2016,1,88.620002746582,,,0,
9/28/2011,4/1/2016,1,88.6900024414063,,,0,
9/28/2011,5/1/2016,1,88.7600021362305,,,0,
9/28/2011,6/1/2016,1,88.8300018310547,,,0,
9/28/2011,7/1/2016,1,88.9000015258789,,,0,
9/28/2011,8/1/2016,1,88.9700012207031,,,0,
9/28/2011,9/1/2016,1,89.0500030517578,,,0,
9/28/2011,10/1/2016,1,89.129997253418,,,0,
9/28/2011,11/1/2016,1,89.2099990844727,,,0,
9/28/2011,12/1/2016,1,89.2900009155273,,89.5500030517578,6,
9/28/2011,6/1/2017,1,89.7799987792969,,,0,
9/28/2011,12/1/2017,1,90.2699966430664,92,90.6600036621094,350,
9/28/2011,6/1/2018,1,90.7699966430664,,,0,
9/28/2011,12/1/2018,1,91.2699966430664,93,92.0400009155273,50,
9/28/2011,6/1/2019,1,91.7900009155273,,,0,
9/28/2011,12/1/2019,1,92.3099975585938,,,0,
9/28/2011,10/1/2011,3,2.81839990615845,2.88949990272522,2.8125,26608,
9/28/2011,11/1/2011,3,2.82710003852844,2.8970000743866,2.8199999332428,59023,
9/28/2011,12/1/2011,3,2.82940006256104,2.89949989318848,2.82340002059937,27840,
9/28/2011,1/1/2012,3,2.83119988441467,2.90199995040894,2.8257999420166,16170,
9/28/2011,2/1/2012,3,2.81960010528564,2.88940000534058,2.81590008735657,5398,
9/28/2011,3/1/2012,3,2.80060005187988,2.86560010910034,2.79999995231628,8411,
9/28/2011,4/1/2012,3,2.77029991149902,2.84419989585876,2.76530003547668,3293,
9/28/2011,5/1/2012,3,2.7425000667572,2.81750011444092,2.74340009689331,1897,
9/28/2011,6/1/2012,3,2.72810006141663,2.80270004272461,2.72300004959106,8888,
9/28/2011,7/1/2012,3,2.73000001907349,2.8043999671936,2.73160004615784,2279,
9/28/2011,8/1/2012,3,2.73469996452332,2.80789995193481,2.73659992218018,224,
9/28/2011,9/1/2012,3,2.74020004272461,2.8131000995636,2.74079990386963,391,
9/28/2011,10/1/2012,3,2.74749994277954,2.82010006904602,2.74950003623962,101,
9/28/2011,11/1/2012,3,2.75379991531372,2.81699991226196,2.76999998092651,82,
9/28/2011,12/1/2012,3,2.75909996032715,2.83209991455078,2.75609993934631,1570,
9/28/2011,1/1/2013,3,2.76460003852844,2.8199999332428,2.76999998092651,18,
9/28/2011,2/1/2013,3,2.76060009002686,2.81500005722046,2.81500005722046,37,
9/28/2011,3/1/2013,3,2.7451000213623,2.79999995231628,2.79999995231628,75,
9/28/2011,4/1/2013,3,2.72410011291504,,,50,
9/28/2011,10/1/2011,4,2.65070009231567,2.7063000202179,2.64400005340576,34063,
9/28/2011,11/1/2011,4,2.57529997825623,2.64510011672974,2.56500005722046,56739,
9/28/2011,12/1/2011,4,2.53859996795654,2.60920000076294,2.52959990501404,33814,
9/28/2011,1/1/2012,4,2.52069997787476,2.59019994735718,2.50999999046326,17763,
9/28/2011,2/1/2012,4,2.5188000202179,2.57940006256104,2.51250004768372,7090,
9/28/2011,3/1/2012,4,2.52349996566772,2.5913999080658,2.52110004425049,7259,
9/28/2011,4/1/2012,4,2.62579989433289,2.6800000667572,2.65659999847412,3909,
9/28/2011,5/1/2012,4,2.62350010871887,2.69659996032715,2.65759992599487,3658,
9/28/2011,6/1/2012,4,2.61409997940063,2.69149994850159,2.60520005226135,4809,
9/28/2011,7/1/2012,4,2.59800004959106,2.66000008583069,2.62100005149841,1056,
9/28/2011,8/1/2012,4,2.5806999206543,2.64100003242493,2.61549997329712,566,
9/28/2011,9/1/2012,4,2.56069993972778,2.625,2.60500001907349,750,
9/28/2011,10/1/2012,4,2.44260001182556,2.50200009346008,2.50200009346008,442,
9/28/2011,11/1/2012,4,2.42309999465942,2.48000001907349,2.48000001907349,413,
9/28/2011,12/1/2012,4,2.41810011863708,2.48000001907349,2.43149995803833,822,
9/28/2011,1/1/2013,4,2.41910004615784,,,0,
9/28/2011,2/1/2013,4,2.42810010910034,,,0,
9/28/2011,3/1/2013,4,2.43759989738464,,,0,
9/28/2011,4/1/2013,4,2.54460000991821,,,0,
9/28/2011,5/1/2013,4,2.55110001564026,,,0,
9/28/2011,6/1/2013,4,2.53909993171692,,,0,
9/28/2011,7/1/2013,4,2.52010011672974,,,0,
9/28/2011,8/1/2013,4,2.50110006332397,,,0,
9/28/2011,9/1/2013,4,2.48000001907349,,,0,
9/28/2011,10/1/2013,4,2.36800003051758,,,0,
9/28/2011,11/1/2013,4,2.34829998016357,,,0,
9/28/2011,12/1/2013,4,2.33509993553162,,,0,
9/28/2011,1/1/2014,4,2.3390998840332,,,0,
9/28/2011,2/1/2014,4,2.35159993171692,,,0,
9/28/2011,3/1/2014,4,2.35759997367859,,,0,
9/28/2011,4/1/2014,4,2.45760011672974,,,0,
9/28/2011,5/1/2014,4,2.46009993553162,,,0,
9/28/2011,6/1/2014,4,2.45009994506836,,,0,
9/28/2011,7/1/2014,4,2.43759989738464,,,0,
9/28/2011,8/1/2014,4,2.42759990692139,,,0,
9/28/2011,9/1/2014,4,2.40759992599487,,,0,
9/29/2011,11/1/2011,1,82.1399993896484,83.9800033569336,79.6399993896484,350582,
9/29/2011,12/1/2011,1,82.3399963378906,84.1999969482422,79.9000015258789,108726,
9/29/2011,1/1/2012,1,82.5500030517578,84.4300003051758,80.1800003051758,35653,
9/29/2011,2/1/2012,1,82.75,84.5400009155273,80.5999984741211,16198,
9/29/2011,3/1/2012,1,82.9800033569336,84.7699966430664,81.0199966430664,11095,
9/29/2011,4/1/2012,1,83.2099990844727,84.7799987792969,81.3000030517578,5250,
9/29/2011,5/1/2012,1,83.4899978637695,85,81.5999984741211,4525,
9/29/2011,6/1/2012,1,83.7600021362305,85.6100006103516,81.9000015258789,15895,
9/29/2011,7/1/2012,1,84.0299987792969,85.1500015258789,82.1900024414063,2103,
9/29/2011,8/1/2012,1,84.25,84.2600021362305,83.5899963378906,1967,
9/29/2011,9/1/2012,1,84.4800033569336,85.4700012207031,84.5,2414,
9/29/2011,10/1/2012,1,84.7200012207031,85.120002746582,83.5199966430664,1195,
9/29/2011,11/1/2012,1,84.9899978637695,86.870002746582,,1223,
9/29/2011,12/1/2012,1,85.2900009155274,87.2099990844727,83.4800033569336,21663,
9/29/2011,1/1/2013,1,85.4599990844727,87.3199996948242,,224,
9/29/2011,2/1/2013,1,85.6100006103516,87.4800033569336,,90,
9/29/2011,3/1/2013,1,85.7699966430664,87.629997253418,,1056,
9/29/2011,4/1/2013,1,85.9199981689453,87.7900009155274,,19,
9/29/2011,5/1/2013,1,86.0199966430664,87.8899993896484,,7,
9/29/2011,6/1/2013,1,86.0999984741211,,,873,
9/29/2011,7/1/2013,1,86.1900024414063,88.0599975585938,,50,
9/29/2011,8/1/2013,1,86.2799987792969,88.1500015258789,,0,
9/29/2011,9/1/2013,1,86.4000015258789,88.2699966430664,,0,
9/29/2011,10/1/2013,1,86.5699996948242,88.4300003051758,,0,
9/29/2011,11/1/2013,1,86.7699966430664,88.6399993896484,,0,
9/29/2011,12/1/2013,1,86.9800033569336,88.9100036621094,85.3099975585937,8180,
9/29/2011,1/1/2014,1,87.0100021362305,,,0,
9/29/2011,2/1/2014,1,87.0400009155273,,,0,
9/29/2011,3/1/2014,1,87.0800018310547,,,0,
9/29/2011,4/1/2014,1,87.129997253418,,,0,
9/29/2011,5/1/2014,1,87.1900024414063,,,0,
9/29/2011,6/1/2014,1,87.2699966430664,,,829,
9/29/2011,7/1/2014,1,87.3499984741211,,,0,
9/29/2011,8/1/2014,1,87.4300003051758,,,0,
9/29/2011,9/1/2014,1,87.5199966430664,,,0,
9/29/2011,10/1/2014,1,87.6100006103516,,,0,
9/29/2011,11/1/2014,1,87.7099990844727,,,0,
9/29/2011,12/1/2014,1,87.8199996948242,89.8000030517578,86.6399993896484,1747,
9/29/2011,1/1/2015,1,87.8899993896484,,,0,
9/29/2011,2/1/2015,1,87.9599990844727,,,0,
9/29/2011,3/1/2015,1,88.0299987792969,,,0,
9/29/2011,4/1/2015,1,88.0999984741211,,,0,
9/29/2011,5/1/2015,1,88.1800003051758,,,0,
9/29/2011,6/1/2015,1,88.2600021362305,,,0,
9/29/2011,7/1/2015,1,88.3399963378906,,,0,
9/29/2011,8/1/2015,1,88.4199981689453,,,0,
9/29/2011,9/1/2015,1,88.5,,,0,
9/29/2011,10/1/2015,1,88.5800018310547,,,0,
9/29/2011,11/1/2015,1,88.6600036621094,,,0,
9/29/2011,12/1/2015,1,88.7399978637695,90.7699966430664,87.7200012207031,310,
9/29/2011,1/1/2016,1,88.8099975585937,,,0,
9/29/2011,2/1/2016,1,88.879997253418,,,0,
9/29/2011,3/1/2016,1,88.9499969482422,,,0,
9/29/2011,4/1/2016,1,89.0199966430664,,,0,
9/29/2011,5/1/2016,1,89.0999984741211,,,0,
9/29/2011,6/1/2016,1,89.1800003051758,,,0,
9/29/2011,7/1/2016,1,89.2600021362305,,,0,
9/29/2011,8/1/2016,1,89.3399963378906,,,0,
9/29/2011,9/1/2016,1,89.4199981689453,,,0,
9/29/2011,10/1/2016,1,89.5,,,0,
9/29/2011,11/1/2016,1,89.5800018310547,,,0,
9/29/2011,12/1/2016,1,89.6600036621094,91.5100021362305,,420,
9/29/2011,6/1/2017,1,90.2099990844727,,,0,
9/29/2011,12/1/2017,1,90.7600021362305,92.120002746582,,201,
9/29/2011,6/1/2018,1,91.2600021362305,,,0,
9/29/2011,12/1/2018,1,91.7600021362305,92.879997253418,,200,
9/29/2011,6/1/2019,1,92.2799987792969,,,0,
9/29/2011,12/1/2019,1,92.8000030517578,92.5299987792969,,0,
9/29/2011,10/1/2011,3,2.81809997558594,2.8724000453949,2.7943000793457,18591,
9/29/2011,11/1/2011,3,2.82660007476807,2.88120007514954,2.80250000953674,53751,
9/29/2011,12/1/2011,3,2.82629990577698,2.88010001182556,2.80550003051758,21991,
9/29/2011,1/1/2012,3,2.82480001449585,2.87730002403259,2.81019997596741,14260,
9/29/2011,2/1/2012,3,2.81119990348816,2.86719989776611,2.79990005493164,6689,
9/29/2011,3/1/2012,3,2.79099988937378,2.84170007705688,2.78600001335144,6557,
9/29/2011,4/1/2012,3,2.75999999046326,2.81870007514954,2.75550007820129,1059,
9/29/2011,5/1/2012,3,2.73040008544922,2.78999996185303,2.72740006446838,885,
9/29/2011,6/1/2012,3,2.71490001678467,2.77419996261597,2.70770001411438,3826,
9/29/2011,7/1/2012,3,2.71650004386902,2.77180004119873,2.71499991416931,771,
9/29/2011,8/1/2012,3,2.72099995613098,2.77970004081726,2.72140002250671,275,
9/29/2011,9/1/2012,3,2.7260000705719,2.77500009536743,2.72679996490479,1025,
9/29/2011,10/1/2012,3,2.7335000038147,2.79099988937378,2.73539996147156,59,
9/29/2011,11/1/2012,3,2.73979997634888,2.77500009536743,2.75480008125305,49,
9/29/2011,12/1/2012,3,2.74480009078979,2.79250001907349,2.7399001121521,502,
9/29/2011,1/1/2013,3,2.75029993057251,2.81459999084473,2.79879999160767,6,
9/29/2011,2/1/2013,3,2.74629998207092,,,0,
9/29/2011,3/1/2013,3,2.73079991340637,2.75,2.75,1,
9/29/2011,4/1/2013,3,2.70980000495911,,,0,
9/29/2011,10/1/2011,4,2.6191999912262,2.68350005149841,2.61680006980896,19334,
9/29/2011,11/1/2011,4,2.55859994888306,2.61719989776611,2.54760003089905,45920,
9/29/2011,12/1/2011,4,2.52579998970032,2.57999992370605,2.50799989700317,21555,
9/29/2011,1/1/2012,4,2.51029992103577,2.56049990653992,2.49390006065369,9009,
9/29/2011,2/1/2012,4,2.50859999656677,2.55649995803833,2.50480008125305,4682,
9/29/2011,3/1/2012,4,2.51379990577698,2.55730009078979,2.51160001754761,4350,
9/29/2011,4/1/2012,4,2.61840009689331,2.64109992980957,2.62910008430481,3641,
9/29/2011,5/1/2012,4,2.61619997024536,2.66190004348755,2.6275999546051,2922,
9/29/2011,6/1/2012,4,2.60700011253357,2.65260004997253,2.58459997177124,3481,
9/29/2011,7/1/2012,4,2.59109997749329,,,225,
9/29/2011,8/1/2012,4,2.57459998130798,,,68,
9/29/2011,9/1/2012,4,2.55520009994507,2.56520009040833,2.56500005722046,149,
9/29/2011,10/1/2012,4,2.4368999004364,,,34,
9/29/2011,11/1/2012,4,2.41739988327026,,,4,
9/29/2011,12/1/2012,4,2.41249990463257,2.44260001182556,2.41890001296997,153,
9/29/2011,1/1/2013,4,2.4135000705719,,,0,
9/29/2011,2/1/2013,4,2.42249989509583,,,0,
9/29/2011,3/1/2013,4,2.43199992179871,,,0,
9/29/2011,4/1/2013,4,2.53900003433228,,,0,
9/29/2011,5/1/2013,4,2.54550004005432,,,0,
9/29/2011,6/1/2013,4,2.53349995613098,,,0,
9/29/2011,7/1/2013,4,2.51449990272522,,,0,
9/29/2011,8/1/2013,4,2.49550008773804,,,0,
9/29/2011,9/1/2013,4,2.47440004348755,,,0,
9/29/2011,10/1/2013,4,2.36240005493164,,,0,
9/29/2011,11/1/2013,4,2.34270000457764,,,0,
9/29/2011,12/1/2013,4,2.32949995994568,,,0,
9/29/2011,1/1/2014,4,2.33349990844727,,,0,
9/29/2011,2/1/2014,4,2.34599995613098,,,0,
9/29/2011,3/1/2014,4,2.35199999809265,,,0,
9/29/2011,4/1/2014,4,2.45199990272522,,,0,
9/29/2011,5/1/2014,4,2.45449995994568,,,0,
9/29/2011,6/1/2014,4,2.44449996948242,,,0,
9/29/2011,7/1/2014,4,2.43199992179871,,,0,
9/29/2011,8/1/2014,4,2.42199993133545,,,0,
9/29/2011,9/1/2014,4,2.40199995040894,,,0,
9/30/2011,11/1/2011,1,79.1999969482422,83.2300033569336,78.5299987792969,367210,
9/30/2011,12/1/2011,1,79.3300018310547,83.3899993896484,78.6699981689453,150165,
9/30/2011,1/1/2012,1,79.4599990844727,83.4400024414063,78.7799987792969,53616,
9/30/2011,2/1/2012,1,79.5999984741211,83.6100006103516,78.9499969482422,21280,
9/30/2011,3/1/2012,1,79.8000030517578,83.8099975585937,79.1999969482422,16305,
9/30/2011,4/1/2012,1,80.0199966430664,84.0199966430664,79.4899978637695,7237,
9/30/2011,5/1/2012,1,80.2900009155274,84.25,80.0699996948242,6810,
9/30/2011,6/1/2012,1,80.5599975585938,84.5199966430664,80.1999969482422,18903,
9/30/2011,7/1/2012,1,80.8399963378906,84.6900024414063,80.7900009155273,2394,
9/30/2011,8/1/2012,1,81.0899963378906,83.0999984741211,81.0299987792969,2200,
9/30/2011,9/1/2012,1,81.3499984741211,82.9700012207031,81.6999969482422,2160,
9/30/2011,10/1/2012,1,81.620002746582,85.1900024414062,83.6999969482422,2090,
9/30/2011,11/1/2012,1,81.9199981689453,84.0500030517578,81.7799987792969,1691,
9/30/2011,12/1/2012,1,82.2399978637695,86.0899963378906,81.6500015258789,21797,
9/30/2011,1/1/2013,1,82.4100036621094,,82.3000030517578,1133,
9/30/2011,2/1/2013,1,82.5699996948242,,82.4700012207031,164,
9/30/2011,3/1/2013,1,82.7399978637695,,82.6500015258789,508,
9/30/2011,4/1/2013,1,82.9100036621094,,82.8399963378906,107,
9/30/2011,5/1/2013,1,83.0400009155273,,82.9599990844727,73,
9/30/2011,6/1/2013,1,83.1399993896484,,,1060,
9/30/2011,7/1/2013,1,83.25,,83.1699981689453,83,
9/30/2011,8/1/2013,1,83.3600006103516,,83.2900009155273,180,
9/30/2011,9/1/2013,1,83.5,,83.4499969482422,242,
9/30/2011,10/1/2013,1,83.6900024414063,,83.6399993896484,2,
9/30/2011,11/1/2013,1,83.9100036621094,,83.8499984741211,3,
9/30/2011,12/1/2013,1,84.1399993896484,87.5599975585937,83.5199966430664,8101,
9/30/2011,1/1/2014,1,84.1800003051758,,,10,
9/30/2011,2/1/2014,1,84.2200012207031,,,150,
9/30/2011,3/1/2014,1,84.2799987792969,,,300,
9/30/2011,4/1/2014,1,84.3399963378906,,,900,
9/30/2011,5/1/2014,1,84.4100036621094,,,0,
9/30/2011,6/1/2014,1,84.5100021362305,,,200,
9/30/2011,7/1/2014,1,84.5999984741211,,,0,
9/30/2011,8/1/2014,1,84.6999969482422,,,0,
9/30/2011,9/1/2014,1,84.8000030517578,,,200,
9/30/2011,10/1/2014,1,84.9000015258789,,,0,
9/30/2011,11/1/2014,1,85.0100021362305,,,0,
9/30/2011,12/1/2014,1,85.129997253418,88.4400024414063,84.6999969482422,2355,
9/30/2011,1/1/2015,1,85.1999969482422,,,0,
9/30/2011,2/1/2015,1,85.2699966430664,,,0,
9/30/2011,3/1/2015,1,85.3399963378906,,,0,
9/30/2011,4/1/2015,1,85.4100036621094,,,0,
9/30/2011,5/1/2015,1,85.4800033569336,,,0,
9/30/2011,6/1/2015,1,85.5500030517578,,,0,
9/30/2011,7/1/2015,1,85.6399993896484,,,0,
9/30/2011,8/1/2015,1,85.7300033569336,,,0,
9/30/2011,9/1/2015,1,85.8300018310547,,,0,
9/30/2011,10/1/2015,1,85.9300003051758,,,0,
9/30/2011,11/1/2015,1,86.0299987792969,,,0,
9/30/2011,12/1/2015,1,86.129997253418,89.2300033569336,85.7200012207031,1260,
9/30/2011,1/1/2016,1,86.2099990844727,,,0,
9/30/2011,2/1/2016,1,86.2900009155274,,,0,
9/30/2011,3/1/2016,1,86.370002746582,,,0,
9/30/2011,4/1/2016,1,86.4499969482422,,,0,
9/30/2011,5/1/2016,1,86.5299987792969,,,0,
9/30/2011,6/1/2016,1,86.6100006103516,,,0,
9/30/2011,7/1/2016,1,86.6900024414062,,,0,
9/30/2011,8/1/2016,1,86.7799987792969,,,0,
9/30/2011,9/1/2016,1,86.870002746582,,,0,
9/30/2011,10/1/2016,1,86.9599990844727,,,0,
9/30/2011,11/1/2016,1,87.0500030517578,,,0,
9/30/2011,12/1/2016,1,87.1399993896484,88.6999969482422,87,605,
9/30/2011,6/1/2017,1,87.6900024414062,,,0,
9/30/2011,12/1/2017,1,88.2399978637695,90,88.1800003051758,6,
9/30/2011,6/1/2018,1,88.7399978637695,,,0,
9/30/2011,12/1/2018,1,89.2399978637695,90.6999969482422,89.9899978637695,2,
9/30/2011,6/1/2019,1,89.7600021362305,,,0,
9/30/2011,12/1/2019,1,90.2799987792969,,,0,
9/30/2011,10/1/2011,3,2.79480004310608,2.83699989318848,2.77150011062622,8501,
9/30/2011,11/1/2011,3,2.77929997444153,2.84649991989136,2.77220010757446,67785,
9/30/2011,12/1/2011,3,2.77800011634827,2.84450006484985,2.76999998092651,35303,
9/30/2011,1/1/2012,3,2.77559995651245,2.84260010719299,2.76780009269714,18530,
9/30/2011,2/1/2012,3,2.76099991798401,2.83019995689392,2.75230002403259,9381,
9/30/2011,3/1/2012,3,2.7399001121521,2.80550003051758,2.7318000793457,8901,
9/30/2011,4/1/2012,3,2.70740008354187,2.77679991722107,2.70000004768372,3189,
9/30/2011,5/1/2012,3,2.67610001564026,2.74429988861084,2.67129993438721,1420,
9/30/2011,6/1/2012,3,2.65960001945496,2.73020005226135,2.65000009536743,4319,
9/30/2011,7/1/2012,3,2.66140007972717,2.72620010375977,2.65149998664856,961,
9/30/2011,8/1/2012,3,2.66599988937378,2.73559999465942,2.66170001029968,83,
9/30/2011,9/1/2012,3,2.67020010948181,2.73510003089905,2.66569995880127,532,
9/30/2011,10/1/2012,3,2.67799997329712,2.74399995803833,2.69000005722046,118,
9/30/2011,11/1/2012,3,2.68440008163452,2.70749998092651,2.6800000667572,15,
9/30/2011,12/1/2012,3,2.68950009346008,2.74970006942749,2.68079996109009,609,
9/30/2011,1/1/2013,3,2.6949999332428,2.73000001907349,2.70779991149902,12,
9/30/2011,2/1/2013,3,2.69099998474121,,,5,
9/30/2011,3/1/2013,3,2.67549991607666,,,5,
9/30/2011,4/1/2013,3,2.65450000762939,,,0,
9/30/2011,10/1/2011,4,2.62599992752075,2.66370010375977,2.57690000534058,7215,
9/30/2011,11/1/2011,4,2.53810000419617,2.59190011024475,2.50950002670288,52899,
9/30/2011,12/1/2011,4,2.49699997901916,2.55279994010925,2.47359991073608,33388,
9/30/2011,1/1/2012,4,2.47589993476868,2.53679990768433,2.45609998703003,14150,
9/30/2011,2/1/2012,4,2.4679000377655,2.50839996337891,2.45429992675781,8250,
9/30/2011,3/1/2012,4,2.46919989585876,2.50839996337891,2.45980000495911,6971,
9/30/2011,4/1/2012,4,2.56900000572205,2.60999989509583,2.56550002098083,4128,
9/30/2011,5/1/2012,4,2.56480002403259,2.62520003318787,2.57559990882874,3014,
9/30/2011,6/1/2012,4,2.55450010299683,2.62509989738464,2.54970002174377,3386,
9/30/2011,7/1/2012,4,2.53769993782043,2.57769989967346,2.5699999332428,307,
9/30/2011,8/1/2012,4,2.52069997787476,2.55690002441406,2.51999998092651,517,
9/30/2011,9/1/2012,4,2.50119996070862,2.53690004348755,2.52679991722107,612,
9/30/2011,10/1/2012,4,2.38220000267029,2.40409994125366,2.40409994125366,416,
9/30/2011,11/1/2012,4,2.36269998550415,2.38499999046326,2.38499999046326,401,
9/30/2011,12/1/2012,4,2.35770010948181,2.42400002479553,2.36500000953674,819,
9/30/2011,1/1/2013,4,2.35870003700256,,,0,
9/30/2011,2/1/2013,4,2.36770009994507,,,0,
9/30/2011,3/1/2013,4,2.37719988822937,,,0,
9/30/2011,4/1/2013,4,2.48420000076294,,,0,
9/30/2011,5/1/2013,4,2.49070000648499,,,0,
9/30/2011,6/1/2013,4,2.47869992256165,,,0,
9/30/2011,7/1/2013,4,2.45970010757446,,,0,
9/30/2011,8/1/2013,4,2.4407000541687,,,0,
9/30/2011,9/1/2013,4,2.41960000991821,,,0,
9/30/2011,10/1/2013,4,2.3076000213623,,,0,
9/30/2011,11/1/2013,4,2.2878999710083,,,0,
9/30/2011,12/1/2013,4,2.27469992637634,,,0,
9/30/2011,1/1/2014,4,2.27870011329651,,,0,
9/30/2011,2/1/2014,4,2.29119992256165,,,0,
9/30/2011,3/1/2014,4,2.29719996452332,,,0,
9/30/2011,4/1/2014,4,2.39720010757446,,,0,
9/30/2011,5/1/2014,4,2.39969992637634,,,0,
9/30/2011,6/1/2014,4,2.38969993591309,,,0,
9/30/2011,7/1/2014,4,2.37719988822937,,,0,
9/30/2011,8/1/2014,4,2.36719989776611,,,0,
9/30/2011,9/1/2014,4,2.3471999168396,,,0,
9/30/2011,10/1/2014,4,2.23720002174377,,,0,
10/3/2011,11/1/2011,1,77.6100006103516,79.6399993896484,76.25,392749,
10/3/2011,12/1/2011,1,77.8300018310547,79.8300018310547,76.4599990844727,148167,
10/3/2011,1/1/2012,1,78.0400009155273,80.0199966430664,76.6999969482422,45766,
10/3/2011,2/1/2012,1,78.25,80.0999984741211,76.9700012207031,21755,
10/3/2011,3/1/2012,1,78.4800033569336,80.3000030517578,77.1900024414063,16360,
10/3/2011,4/1/2012,1,78.7200012207031,80.5199966430664,77.4800033569336,5521,
10/3/2011,5/1/2012,1,78.9899978637695,79.879997253418,78.370002746582,4496,
10/3/2011,6/1/2012,1,79.2799987792969,81.0999984741211,78.0999984741211,16484,
10/3/2011,7/1/2012,1,79.5599975585938,81.1399993896484,79.2300033569336,3096,
10/3/2011,8/1/2012,1,79.8199996948242,,79.5999984741211,2621,
10/3/2011,9/1/2012,1,80.0999984741211,80.6699981689453,78.9800033569336,2360,
10/3/2011,10/1/2012,1,80.4000015258789,,80.1999969482422,1212,
10/3/2011,11/1/2012,1,80.7300033569336,82.3899993896484,79.8099975585938,1433,
10/3/2011,12/1/2012,1,81.0800018310547,82.7799987792969,79.8399963378906,26118,
10/3/2011,1/1/2013,1,81.2600021362305,82.879997253418,80.3199996948242,1984,
10/3/2011,2/1/2013,1,81.4300003051758,83.0299987792969,80.4899978637695,207,
10/3/2011,3/1/2013,1,81.6100006103516,83.1800003051758,80.6699981689453,362,
10/3/2011,4/1/2013,1,81.7900009155273,83.3499984741211,80.8499984741211,127,
10/3/2011,5/1/2013,1,81.9499969482422,83.4700012207031,80.9800033569336,13,
10/3/2011,6/1/2013,1,82.0800018310547,82.0899963378906,82.0899963378906,1115,
10/3/2011,7/1/2013,1,82.2099990844727,83.6600036621094,81.2099990844727,4,
10/3/2011,8/1/2013,1,82.3399963378906,83.7699966430664,81.3300018310547,2,
10/3/2011,9/1/2013,1,82.4899978637695,83.879997253418,81.4899978637695,208,
10/3/2011,10/1/2013,1,82.6999969482422,84.0699996948242,81.6800003051758,4,
10/3/2011,11/1/2013,1,82.9300003051758,84.2699966430664,81.9000015258789,1,
10/3/2011,12/1/2013,1,83.1800003051758,84.5999984741211,82.0500030517578,8647,
10/3/2011,1/1/2014,1,83.2200012207031,,,0,
10/3/2011,2/1/2014,1,83.2699966430664,,,0,
10/3/2011,3/1/2014,1,83.3300018310547,,,0,
10/3/2011,4/1/2014,1,83.4000015258789,,,0,
10/3/2011,5/1/2014,1,83.4800033569336,,,0,
10/3/2011,6/1/2014,1,83.5800018310547,,,588,
10/3/2011,7/1/2014,1,83.6800003051758,,,0,
10/3/2011,8/1/2014,1,83.7799987792969,,,0,
10/3/2011,9/1/2014,1,83.8899993896484,,,0,
10/3/2011,10/1/2014,1,84,,,0,
10/3/2011,11/1/2014,1,84.120002746582,,,0,
10/3/2011,12/1/2014,1,84.2399978637695,85.379997253418,83.0800018310547,2951,
10/3/2011,1/1/2015,1,84.3099975585938,,,0,
10/3/2011,2/1/2015,1,84.379997253418,,,0,
10/3/2011,3/1/2015,1,84.4499969482422,,,0,
10/3/2011,4/1/2015,1,84.5199966430664,,,0,
10/3/2011,5/1/2015,1,84.5999984741211,,,0,
10/3/2011,6/1/2015,1,84.6800003051758,,,0,
10/3/2011,7/1/2015,1,84.7699966430664,,,0,
10/3/2011,8/1/2015,1,84.870002746582,,,0,
10/3/2011,9/1/2015,1,84.9700012207031,,,0,
10/3/2011,10/1/2015,1,85.0800018310547,,,0,
10/3/2011,11/1/2015,1,85.1900024414062,,,0,
10/3/2011,12/1/2015,1,85.3000030517578,86.2399978637695,84.1999969482422,475,
10/3/2011,1/1/2016,1,85.379997253418,,,0,
10/3/2011,2/1/2016,1,85.4599990844727,,,0,
10/3/2011,3/1/2016,1,85.5400009155273,,,0,
10/3/2011,4/1/2016,1,85.620002746582,,,0,
10/3/2011,5/1/2016,1,85.6999969482422,,,0,
10/3/2011,6/1/2016,1,85.7799987792969,,,0,
10/3/2011,7/1/2016,1,85.8600006103516,,,0,
10/3/2011,8/1/2016,1,85.9499969482422,,,0,
10/3/2011,9/1/2016,1,86.0400009155273,,,0,
10/3/2011,10/1/2016,1,86.129997253418,,,0,
10/3/2011,11/1/2016,1,86.2200012207031,,,0,
10/3/2011,12/1/2016,1,86.3199996948242,87.129997253418,85.2799987792969,423,
10/3/2011,6/1/2017,1,86.8899993896484,,,0,
10/3/2011,12/1/2017,1,87.4700012207031,87.75,86.25,61,
10/3/2011,6/1/2018,1,88.0199966430664,,,0,
10/3/2011,12/1/2018,1,88.5699996948242,89,88.1100006103516,18,
10/3/2011,6/1/2019,1,89.1699981689453,,,0,
10/3/2011,12/1/2019,1,89.7699966430664,,,0,
10/3/2011,11/1/2011,3,2.75289988517761,2.78620004653931,2.73379993438721,56103,
10/3/2011,12/1/2011,3,2.74909996986389,2.7820999622345,2.73000001907349,23135,
10/3/2011,1/1/2012,3,2.7441999912262,2.7765998840332,2.72480010986328,16487,
10/3/2011,2/1/2012,3,2.7279999256134,2.7590000629425,2.70499992370605,7935,
10/3/2011,3/1/2012,3,2.7056999206543,2.73790001869202,2.68610000610352,8575,
10/3/2011,4/1/2012,3,2.67140007019043,2.70000004768372,2.65089988708496,2019,
10/3/2011,5/1/2012,3,2.63870000839233,2.66700005531311,2.61779999732971,1680,
10/3/2011,6/1/2012,3,2.62170004844666,2.65100002288818,2.59470009803772,5012,
10/3/2011,7/1/2012,3,2.62369990348816,2.65350008010864,2.60330009460449,956,
10/3/2011,8/1/2012,3,2.62859988212585,2.65930008888245,2.62159991264343,246,
10/3/2011,9/1/2012,3,2.63330006599426,2.65580010414124,2.61339998245239,1017,
10/3/2011,10/1/2012,3,2.6414999961853,2.66750001907349,2.63470005989075,126,
10/3/2011,11/1/2012,3,2.64820003509521,2.6800000667572,2.64499998092651,85,
10/3/2011,12/1/2012,3,2.65339994430542,2.69000005722046,2.6275999546051,1241,
10/3/2011,1/1/2013,3,2.65840005874634,2.69549989700317,2.65000009536743,156,
10/3/2011,2/1/2013,3,2.65490007400513,2.69149994850159,2.64350008964539,36,
10/3/2011,3/1/2013,3,2.64490008354187,2.63800001144409,2.63800001144409,4,
10/3/2011,4/1/2013,3,2.62890005111694,2.63000011444092,2.61700010299683,4,
10/3/2011,11/1/2011,4,2.51099991798401,2.54460000991821,2.4925000667572,49068,
10/3/2011,12/1/2011,4,2.46320009231567,2.49780011177063,2.4475998878479,24407,
10/3/2011,1/1/2012,4,2.43860006332397,2.47169995307922,2.41899991035461,11932,
10/3/2011,2/1/2012,4,2.43020009994507,2.45849990844727,2.41269993782043,6157,
10/3/2011,3/1/2012,4,2.43190002441406,2.4646999835968,2.42000007629395,4582,
10/3/2011,4/1/2012,4,2.53390002250671,2.56590008735657,2.52749991416931,1616,
10/3/2011,5/1/2012,4,2.5304000377655,2.55749988555908,2.5229001045227,1511,
10/3/2011,6/1/2012,4,2.52090001106262,2.55290007591248,2.50999999046326,2162,
10/3/2011,7/1/2012,4,2.50469994544983,2.53250002861023,2.51749992370605,207,
10/3/2011,8/1/2012,4,2.48720002174377,,,59,
10/3/2011,9/1/2012,4,2.4679000377655,,,520,
10/3/2011,10/1/2012,4,2.34890007972717,,,2,
10/3/2011,11/1/2012,4,2.32940006256104,2.35240006446838,2.35240006446838,3,
10/3/2011,12/1/2012,4,2.32439994812012,2.34999990463257,2.29889988899231,164,
10/3/2011,1/1/2013,4,2.32540011405945,2.35240006446838,2.35240006446838,3,
10/3/2011,2/1/2013,4,2.33439993858337,,,0,
10/3/2011,3/1/2013,4,2.34389996528625,,,0,
10/3/2011,4/1/2013,4,2.45090007781982,,,0,
10/3/2011,5/1/2013,4,2.45740008354187,,,0,
10/3/2011,6/1/2013,4,2.44539999961853,,,0,
10/3/2011,7/1/2013,4,2.42639994621277,,,0,
10/3/2011,8/1/2013,4,2.40739989280701,,,0,
10/3/2011,9/1/2013,4,2.3863000869751,,,0,
10/3/2011,10/1/2013,4,2.27430009841919,,,0,
10/3/2011,11/1/2013,4,2.25460004806519,,,0,
10/3/2011,12/1/2013,4,2.24140000343323,,,0,
10/3/2011,1/1/2014,4,2.24539995193481,,,0,
10/3/2011,2/1/2014,4,2.25789999961853,,,0,
10/3/2011,3/1/2014,4,2.2639000415802,,,0,
10/3/2011,4/1/2014,4,2.36389994621277,,,0,
10/3/2011,5/1/2014,4,2.36640000343323,,,0,
10/3/2011,6/1/2014,4,2.35640001296997,,,0,
10/3/2011,7/1/2014,4,2.34389996528625,,,0,
10/3/2011,8/1/2014,4,2.333899974823,,,0,
10/3/2011,9/1/2014,4,2.31389999389648,,,0,
10/3/2011,10/1/2014,4,2.20390009880066,,,0,
10/4/2011,11/1/2011,1,75.6699981689453,78.4000015258789,74.9499969482422,428139,
10/4/2011,12/1/2011,1,75.870002746582,78.5899963378906,75.1500015258789,157407,
10/4/2011,1/1/2012,1,76.0699996948242,78.6999969482422,75.3499984741211,42387,
10/4/2011,2/1/2012,1,76.2900009155274,78.7699966430664,75.6600036621094,18246,
10/4/2011,3/1/2012,1,76.5299987792969,79,75.9000015258789,20288,
10/4/2011,4/1/2012,1,76.7799987792969,79.2600021362305,76.1500015258789,8801,
10/4/2011,5/1/2012,1,77.0599975585938,79.4300003051758,76.4400024414063,9683,
10/4/2011,6/1/2012,1,77.3600006103516,79.6999969482422,76.6500015258789,29708,
10/4/2011,7/1/2012,1,77.6500015258789,79.9599990844727,77.0500030517578,6087,
10/4/2011,8/1/2012,1,77.9199981689453,78.7099990844727,77.6500015258789,4182,
10/4/2011,9/1/2012,1,78.2200012207031,79.5500030517578,77.7300033569336,2946,
10/4/2011,10/1/2012,1,78.5299987792969,80.8099975585938,77.9300003051758,1983,
10/4/2011,11/1/2012,1,78.879997253418,80.3300018310547,78.3099975585938,2125,
10/4/2011,12/1/2012,1,79.2399978637695,81.5500030517578,78.5100021362305,38188,
10/4/2011,1/1/2013,1,79.4400024414063,,78.8600006103516,986,
10/4/2011,2/1/2013,1,79.629997253418,,79.0400009155273,108,
10/4/2011,3/1/2013,1,79.8199996948242,,79.25,489,
10/4/2011,4/1/2013,1,80.0199966430664,,79.4400024414063,15,
10/4/2011,5/1/2013,1,80.1999969482422,,79.620002746582,15,
10/4/2011,6/1/2013,1,80.3499984741211,80.379997253418,80.379997253418,482,
10/4/2011,7/1/2013,1,80.5100021362305,,79.9300003051758,9,
10/4/2011,8/1/2013,1,80.6699981689453,,80.0899963378906,100,
10/4/2011,9/1/2013,1,80.8499984741211,,80.2799987792969,206,
10/4/2011,10/1/2013,1,81.0800018310547,,80.5199966430664,102,
10/4/2011,11/1/2013,1,81.3399963378906,82.5699996948242,80.7799987792969,31,
10/4/2011,12/1/2013,1,81.5999984741211,83.6699981689453,80.8399963378906,12187,
10/4/2011,1/1/2014,1,81.6600036621094,,,0,
10/4/2011,2/1/2014,1,81.7300033569336,,,0,
10/4/2011,3/1/2014,1,81.8099975585938,,,0,
10/4/2011,4/1/2014,1,81.9000015258789,,,0,
10/4/2011,5/1/2014,1,82,,,0,
10/4/2011,6/1/2014,1,82.1100006103516,82.9000015258789,82.9000015258789,202,
10/4/2011,7/1/2014,1,82.2300033569336,,,0,
10/4/2011,8/1/2014,1,82.3499984741211,,,0,
10/4/2011,9/1/2014,1,82.4800033569336,,,0,
10/4/2011,10/1/2014,1,82.6100006103516,,,0,
10/4/2011,11/1/2014,1,82.75,,,0,
10/4/2011,12/1/2014,1,82.8899993896484,84.7699966430664,82.0999984741211,3028,
10/4/2011,1/1/2015,1,82.9700012207031,,,0,
10/4/2011,2/1/2015,1,83.0500030517578,,,0,
10/4/2011,3/1/2015,1,83.1399993896484,,,0,
10/4/2011,4/1/2015,1,83.2300033569336,,,0,
10/4/2011,5/1/2015,1,83.3199996948242,,,0,
10/4/2011,6/1/2015,1,83.4199981689453,,,20,
10/4/2011,7/1/2015,1,83.5299987792969,,,0,
10/4/2011,8/1/2015,1,83.6399993896484,,,0,
10/4/2011,9/1/2015,1,83.75,,,0,
10/4/2011,10/1/2015,1,83.870002746582,,,0,
10/4/2011,11/1/2015,1,83.9899978637695,,,0,
10/4/2011,12/1/2015,1,84.120002746582,85.9300003051758,83.3199996948242,712,
10/4/2011,1/1/2016,1,84.1999969482422,,,0,
10/4/2011,2/1/2016,1,84.2799987792969,,,0,
10/4/2011,3/1/2016,1,84.370002746582,,,0,
10/4/2011,4/1/2016,1,84.4599990844727,,,0,
10/4/2011,5/1/2016,1,84.5500030517578,,,0,
10/4/2011,6/1/2016,1,84.6399993896484,,,0,
10/4/2011,7/1/2016,1,84.7300033569336,,,0,
10/4/2011,8/1/2016,1,84.8199996948242,,,0,
10/4/2011,9/1/2016,1,84.9100036621094,,,0,
10/4/2011,10/1/2016,1,85.0100021362305,,,0,
10/4/2011,11/1/2016,1,85.1100006103516,,,0,
10/4/2011,12/1/2016,1,85.2200012207031,85.6600036621094,84.6800003051758,340,
10/4/2011,6/1/2017,1,85.879997253418,,,0,
10/4/2011,12/1/2017,1,86.5500030517578,86.6999969482422,86.1800003051758,45,
10/4/2011,6/1/2018,1,87.1500015258789,,,0,
10/4/2011,12/1/2018,1,87.75,,87.5599975585937,5,
10/4/2011,6/1/2019,1,88.25,,,0,
10/4/2011,12/1/2019,1,88.75,,,2,
10/4/2011,11/1/2011,3,2.7234001159668,2.77729988098145,2.69749999046326,63153,
10/4/2011,12/1/2011,3,2.71700000762939,2.77090001106262,2.69140005111694,34662,
10/4/2011,1/1/2012,3,2.70970010757446,2.76200008392334,2.68499994277954,18269,
10/4/2011,2/1/2012,3,2.6926999092102,2.74239993095398,2.66720008850098,9093,
10/4/2011,3/1/2012,3,2.67120003700256,2.72029995918274,2.64310002326965,8892,
10/4/2011,4/1/2012,3,2.63949990272522,2.68869996070862,2.6085000038147,3314,
10/4/2011,5/1/2012,3,2.60870003700256,2.65759992599487,2.5764000415802,3880,
10/4/2011,6/1/2012,3,2.59470009803772,2.64459991455078,2.56060004234314,12053,
10/4/2011,7/1/2012,3,2.59770011901855,2.64759993553162,2.5631000995636,2046,
10/4/2011,8/1/2012,3,2.60369992256165,2.65289998054504,2.56990003585815,998,
10/4/2011,9/1/2012,3,2.60969996452332,2.6586000919342,2.57559990882874,1213,
10/4/2011,10/1/2012,3,2.61829996109009,2.66560006141663,2.58380007743835,428,
10/4/2011,11/1/2012,3,2.625,2.63790011405945,2.59999990463257,201,
10/4/2011,12/1/2012,3,2.6301999092102,2.6800000667572,2.59579992294312,1644,
10/4/2011,1/1/2013,3,2.63520002365112,2.62750005722046,2.59999990463257,110,
10/4/2011,2/1/2013,3,2.63170003890991,,,0,
10/4/2011,3/1/2013,3,2.62170004844666,,,0,
10/4/2011,4/1/2013,3,2.60570001602173,2.60999989509583,2.60999989509583,2,
10/4/2011,11/1/2011,4,2.48839998245239,2.55279994010925,2.4672999382019,54378,
10/4/2011,12/1/2011,4,2.43160009384155,2.49440002441406,2.41149997711182,29439,
10/4/2011,1/1/2012,4,2.40170001983643,2.45980000495911,2.38030004501343,15726,
10/4/2011,2/1/2012,4,2.39039993286133,2.42840003967285,2.36940002441406,8027,
10/4/2011,3/1/2012,4,2.39059996604919,2.44659996032715,2.36879992485046,8250,
10/4/2011,4/1/2012,4,2.49329996109009,2.54150009155273,2.47729992866516,6419,
10/4/2011,5/1/2012,4,2.49000000953674,2.5171000957489,2.47070002555847,4833,
10/4/2011,6/1/2012,4,2.48079991340637,2.53740000724792,2.45539999008179,6124,
10/4/2011,7/1/2012,4,2.46479988098145,2.48939990997314,2.46499991416931,1439,
10/4/2011,8/1/2012,4,2.4475998878479,2.47329998016357,2.43009996414185,644,
10/4/2011,9/1/2012,4,2.42860007286072,2.45490002632141,2.44980001449585,500,
10/4/2011,10/1/2012,4,2.31060004234314,2.34240007400513,2.32649993896484,537,
10/4/2011,11/1/2012,4,2.29159998893738,,,259,
10/4/2011,12/1/2012,4,2.28710007667541,2.30999994277954,2.29999995231628,327,
10/4/2011,1/1/2013,4,2.28810000419617,,,0,
10/4/2011,2/1/2013,4,2.29710006713867,,,0,
10/4/2011,3/1/2013,4,2.30660009384155,,,0,
10/4/2011,4/1/2013,4,2.41359996795654,,,0,
10/4/2011,5/1/2013,4,2.42009997367859,,,0,
10/4/2011,6/1/2013,4,2.40809988975525,,,0,
10/4/2011,7/1/2013,4,2.38910007476807,,,0,
10/4/2011,8/1/2013,4,2.3701000213623,,,0,
10/4/2011,9/1/2013,4,2.34899997711182,,,0,
10/4/2011,10/1/2013,4,2.23699998855591,,,0,
10/4/2011,11/1/2013,4,2.2172999382019,,,0,
10/4/2011,12/1/2013,4,2.20409989356995,,,0,
10/4/2011,1/1/2014,4,2.20810008049011,,,0,
10/4/2011,2/1/2014,4,2.22059988975525,,,0,
10/4/2011,3/1/2014,4,2.22659993171692,,,0,
10/4/2011,4/1/2014,4,2.32660007476807,,,0,
10/4/2011,5/1/2014,4,2.32909989356995,,,0,
10/4/2011,6/1/2014,4,2.31909990310669,,,0,
10/4/2011,7/1/2014,4,2.30660009384155,,,0,
10/4/2011,8/1/2014,4,2.2966001033783,,,0,
10/4/2011,9/1/2014,4,2.2765998840332,,,0,
10/4/2011,10/1/2014,4,2.16659998893738,,,0,
10/5/2011,11/1/2011,1,79.6800003051758,79.9100036621094,76.9400024414063,336388,
10/5/2011,12/1/2011,1,79.8300018310547,80.0400009155274,77.129997253418,120533,
10/5/2011,1/1/2012,1,79.9599990844727,80.1100006103516,77.3000030517578,47385,
10/5/2011,2/1/2012,1,80.1100006103516,80.1800003051758,77.5699996948242,23207,
10/5/2011,3/1/2012,1,80.2699966430664,80.379997253418,77.7600021362305,21772,
10/5/2011,4/1/2012,1,80.4300003051758,80.4499969482422,78.0299987792969,9863,
10/5/2011,5/1/2012,1,80.620002746582,80.6399993896484,78.3399963378906,10223,
10/5/2011,6/1/2012,1,80.8399963378906,80.9499969482422,78.629997253418,26177,
10/5/2011,7/1/2012,1,81.0599975585938,81.120002746582,78.9100036621094,3313,
10/5/2011,8/1/2012,1,81.2799987792969,80.5100021362305,80.5100021362305,2245,
10/5/2011,9/1/2012,1,81.5199966430664,81.5500030517578,79.75,2406,
10/5/2011,10/1/2012,1,81.8000030517578,81.8199996948242,79.7099990844727,1966,
10/5/2011,11/1/2012,1,82.120002746582,82.1900024414063,80.0800018310547,2582,
10/5/2011,12/1/2012,1,82.4700012207031,82.6100006103516,80.2399978637695,28660,
10/5/2011,1/1/2013,1,82.6399993896484,82.7300033569336,,709,
10/5/2011,2/1/2013,1,82.8000030517578,82.8899993896484,,197,
10/5/2011,3/1/2013,1,82.9700012207031,83.0400009155273,,152,
10/5/2011,4/1/2013,1,83.1399993896484,83.2099990844727,,100,
10/5/2011,5/1/2013,1,83.3000030517578,83.3600006103516,,225,
10/5/2011,6/1/2013,1,83.4400024414063,83.4499969482422,82.75,1985,
10/5/2011,7/1/2013,1,83.5899963378906,83.6100006103516,,7,
10/5/2011,8/1/2013,1,83.7399978637695,83.75,,3,
10/5/2011,9/1/2013,1,83.9000015258789,83.8899993896484,,0,
10/5/2011,10/1/2013,1,84.1100006103516,84.1100006103516,,0,
10/5/2011,11/1/2013,1,84.3600006103516,84.3399963378906,,272,
10/5/2011,12/1/2013,1,84.6100006103516,84.6699981689453,82.4800033569336,6372,
10/5/2011,1/1/2014,1,84.6600036621094,,,277,
10/5/2011,2/1/2014,1,84.7200012207031,,,0,
10/5/2011,3/1/2014,1,84.7900009155273,,,0,
10/5/2011,4/1/2014,1,84.879997253418,,,0,
10/5/2011,5/1/2014,1,84.9700012207031,,,0,
10/5/2011,6/1/2014,1,85.0800018310547,,,0,
10/5/2011,7/1/2014,1,85.1900024414062,,,0,
10/5/2011,8/1/2014,1,85.3000030517578,,,0,
10/5/2011,9/1/2014,1,85.4199981689453,,,0,
10/5/2011,10/1/2014,1,85.5500030517578,,,0,
10/5/2011,11/1/2014,1,85.6800003051758,,,0,
10/5/2011,12/1/2014,1,85.8099975585938,85.8000030517578,83.7099990844727,1043,
10/5/2011,1/1/2015,1,85.879997253418,,,0,
10/5/2011,2/1/2015,1,85.9599990844727,,,0,
10/5/2011,3/1/2015,1,86.0400009155273,,,0,
10/5/2011,4/1/2015,1,86.120002746582,,,0,
10/5/2011,5/1/2015,1,86.2099990844727,,,0,
10/5/2011,6/1/2015,1,86.3000030517578,,,0,
10/5/2011,7/1/2015,1,86.4000015258789,,,0,
10/5/2011,8/1/2015,1,86.5,,,0,
10/5/2011,9/1/2015,1,86.6100006103516,,,0,
10/5/2011,10/1/2015,1,86.7200012207031,,,0,
10/5/2011,11/1/2015,1,86.8399963378906,,,0,
10/5/2011,12/1/2015,1,86.9599990844727,86.9199981689453,84.9599990844727,267,
10/5/2011,1/1/2016,1,87.0299987792969,,,0,
10/5/2011,2/1/2016,1,87.1100006103516,,,0,
10/5/2011,3/1/2016,1,87.1900024414063,,,0,
10/5/2011,4/1/2016,1,87.2699966430664,,,0,
10/5/2011,5/1/2016,1,87.3499984741211,,,0,
10/5/2011,6/1/2016,1,87.4300003051758,,,0,
10/5/2011,7/1/2016,1,87.5100021362305,,,0,
10/5/2011,8/1/2016,1,87.5899963378906,,,0,
10/5/2011,9/1/2016,1,87.6800003051758,,,0,
10/5/2011,10/1/2016,1,87.7699966430664,,,0,
10/5/2011,11/1/2016,1,87.870002746582,,,0,
10/5/2011,12/1/2016,1,87.9700012207031,87.8899993896484,86.5,63,
10/5/2011,6/1/2017,1,88.629997253418,,,0,
10/5/2011,12/1/2017,1,89.3000030517578,89.0699996948242,88,12,
10/5/2011,6/1/2018,1,89.9000015258789,,,0,
10/5/2011,12/1/2018,1,90.5,90.0899963378906,89.0999984741211,3,
10/5/2011,6/1/2019,1,91,,,0,
10/5/2011,12/1/2019,1,91.5,,,1,
10/5/2011,11/1/2011,3,2.7765998840332,2.77909994125366,2.73550009727478,61708,
10/5/2011,12/1/2011,3,2.77349996566772,2.77539992332458,2.73049998283386,33333,
10/5/2011,1/1/2012,3,2.76909995079041,2.77010011672974,2.72370004653931,22717,
10/5/2011,2/1/2012,3,2.75559997558594,2.75650000572205,2.708899974823,11415,
10/5/2011,3/1/2012,3,2.73760008811951,2.73819994926453,2.68950009346008,8993,
10/5/2011,4/1/2012,3,2.70679998397827,2.70700001716614,2.64910006523132,2626,
10/5/2011,5/1/2012,3,2.67610001564026,2.6774001121521,2.62380003929138,3859,
10/5/2011,6/1/2012,3,2.66160011291504,2.66149997711182,2.60980010032654,8627,
10/5/2011,7/1/2012,3,2.66449999809265,2.66400003433228,2.61339998245239,868,
10/5/2011,8/1/2012,3,2.6703999042511,2.66969990730286,2.61980009078979,271,
10/5/2011,9/1/2012,3,2.67670011520386,2.6768000125885,2.62649989128113,1856,
10/5/2011,10/1/2012,3,2.68569993972778,2.68580007553101,2.63579988479614,308,
10/5/2011,11/1/2012,3,2.6926999092102,2.6875,2.6800000667572,207,
10/5/2011,12/1/2012,3,2.6981999874115,2.69740009307861,2.64730000495911,1543,
10/5/2011,1/1/2013,3,2.70320010185242,,,4,
10/5/2011,2/1/2013,3,2.70020008087158,,,0,
10/5/2011,3/1/2013,3,2.69020009040833,2.65000009536743,,0,
10/5/2011,4/1/2013,3,2.6742000579834,2.64000010490417,,0,
10/5/2011,11/1/2011,4,2.56920003890991,2.58139991760254,2.51570010185242,53335,
10/5/2011,12/1/2011,4,2.50740003585815,2.51469993591309,2.45589995384216,27472,
10/5/2011,1/1/2012,4,2.47630000114441,2.48040008544922,2.42309999465942,12858,
10/5/2011,2/1/2012,4,2.46560001373291,2.46560001373291,2.41370010375977,7355,
10/5/2011,3/1/2012,4,2.46740007400513,2.46600008010864,2.4242000579834,7950,
10/5/2011,4/1/2012,4,2.57200002670288,2.5699999332428,2.52800011634827,4870,
10/5/2011,5/1/2012,4,2.56879997253418,2.56929993629456,2.51029992103577,3765,
10/5/2011,6/1/2012,4,2.55979990959167,2.55909991264343,2.49589991569519,5012,
10/5/2011,7/1/2012,4,2.54329991340637,2.52670001983643,2.49410009384155,952,
10/5/2011,8/1/2012,4,2.52570009231567,2.50270009040833,2.47690010070801,502,
10/5/2011,9/1/2012,4,2.50620007514954,2.45700001716614,2.45700001716614,277,
10/5/2011,10/1/2012,4,2.38800001144409,2.34159994125366,2.34159994125366,178,
10/5/2011,11/1/2012,4,2.36899995803833,2.33249998092651,,152,
10/5/2011,12/1/2012,4,2.36450004577637,2.34500002861023,2.33879995346069,330,
10/5/2011,1/1/2013,4,2.36549997329712,,,6,
10/5/2011,2/1/2013,4,2.37450003623962,,,0,
10/5/2011,3/1/2013,4,2.3840000629425,,,0,
10/5/2011,4/1/2013,4,2.4909999370575,,,0,
10/5/2011,5/1/2013,4,2.49749994277954,,,0,
10/5/2011,6/1/2013,4,2.48550009727478,,,0,
10/5/2011,7/1/2013,4,2.46650004386902,,,0,
10/5/2011,8/1/2013,4,2.44749999046326,,,0,
10/5/2011,9/1/2013,4,2.42639994621277,,,0,
10/5/2011,10/1/2013,4,2.31439995765686,,,0,
10/5/2011,11/1/2013,4,2.29469990730286,,,0,
10/5/2011,12/1/2013,4,2.28150010108948,,,0,
10/5/2011,1/1/2014,4,2.28550004959106,,,0,
10/5/2011,2/1/2014,4,2.29800009727478,,,0,
10/5/2011,3/1/2014,4,2.30399990081787,,,0,
10/5/2011,4/1/2014,4,2.40400004386902,,,0,
10/5/2011,5/1/2014,4,2.40650010108948,,,0,
10/5/2011,6/1/2014,4,2.39650011062622,,,0,
10/5/2011,7/1/2014,4,2.3840000629425,,,0,
10/5/2011,8/1/2014,4,2.37400007247925,,,0,
10/5/2011,9/1/2014,4,2.35400009155273,,,0,
10/5/2011,10/1/2014,4,2.24399995803833,,,0,
10/6/2011,11/1/2011,1,82.5899963378906,82.9000015258789,79.0800018310547,385532,
10/6/2011,12/1/2011,1,82.8000030517578,83.0899963378906,79.2399978637695,199601,
10/6/2011,1/1/2012,1,82.9300003051758,83.1600036621094,79.3600006103516,72378,
10/6/2011,2/1/2012,1,83.0899963378906,83.2699966430664,79.5500030517578,28783,
10/6/2011,3/1/2012,1,83.2399978637695,83.379997253418,79.75,20234,
10/6/2011,4/1/2012,1,83.3899993896484,83.4599990844727,79.9300003051758,8746,
10/6/2011,5/1/2012,1,83.5599975585938,83.629997253418,80.0899963378906,11140,
10/6/2011,6/1/2012,1,83.75,83.8899993896484,80.2600021362305,29592,
10/6/2011,7/1/2012,1,83.9499969482422,84.0199966430664,80.5400009155273,2840,
10/6/2011,8/1/2012,1,84.129997253418,82.6500015258789,81.2900009155274,1877,
10/6/2011,9/1/2012,1,84.3399963378906,83.3499984741211,80.9000015258789,2086,
10/6/2011,10/1/2012,1,84.5899963378906,84.6600036621094,81.2600021362305,1306,
10/6/2011,11/1/2012,1,84.879997253418,85,81.5999984741211,1857,
10/6/2011,12/1/2012,1,85.1900024414062,85.3499984741211,81.7900009155273,42500,
10/6/2011,1/1/2013,1,85.3199996948242,85.4199981689453,82.0299987792969,622,
10/6/2011,2/1/2013,1,85.4300003051758,85.5199966430664,82.1999969482422,388,
10/6/2011,3/1/2013,1,85.5500030517578,85.620002746582,82.379997253418,241,
10/6/2011,4/1/2013,1,85.6600036621094,85.7399978637695,82.5500030517578,60,
10/6/2011,5/1/2013,1,85.7399978637695,85.8399963378906,82.7099990844727,231,
10/6/2011,6/1/2013,1,85.8499984741211,85.8000030517578,85.8000030517578,4953,
10/6/2011,7/1/2013,1,85.9599990844727,86.0199966430664,83.0100021362305,102,
10/6/2011,8/1/2013,1,86.0800018310547,86.120002746582,83.1500015258789,1,
10/6/2011,9/1/2013,1,86.1999969482422,86.2200012207031,83.3199996948242,8,
10/6/2011,10/1/2013,1,86.379997253418,86.3899993896484,83.5199966430664,4,
10/6/2011,11/1/2013,1,86.5899963378906,86.5999984741211,83.7799987792969,4,
10/6/2011,12/1/2013,1,86.8099975585938,86.879997253418,83.9100036621094,12701,
10/6/2011,1/1/2014,1,86.8499984741211,,,0,
10/6/2011,2/1/2014,1,86.9000015258789,,,0,
10/6/2011,3/1/2014,1,86.9700012207031,,,0,
10/6/2011,4/1/2014,1,87.0599975585938,,,0,
10/6/2011,5/1/2014,1,87.1500015258789,,,0,
10/6/2011,6/1/2014,1,87.25,,,452,
10/6/2011,7/1/2014,1,87.3499984741211,,,0,
10/6/2011,8/1/2014,1,87.4599990844727,,,0,
10/6/2011,9/1/2014,1,87.5699996948242,,,0,
10/6/2011,10/1/2014,1,87.6900024414062,,,0,
10/6/2011,11/1/2014,1,87.8099975585937,,,0,
10/6/2011,12/1/2014,1,87.9400024414062,88.0100021362305,85.25,2819,
10/6/2011,1/1/2015,1,88.0199966430664,,,0,
10/6/2011,2/1/2015,1,88.0999984741211,,,0,
10/6/2011,3/1/2015,1,88.1800003051758,,,0,
10/6/2011,4/1/2015,1,88.2699966430664,,,0,
10/6/2011,5/1/2015,1,88.3600006103516,,,0,
10/6/2011,6/1/2015,1,88.4499969482422,,,200,
10/6/2011,7/1/2015,1,88.5500030517578,,,0,
10/6/2011,8/1/2015,1,88.6600036621094,,,0,
10/6/2011,9/1/2015,1,88.7699966430664,,,0,
10/6/2011,10/1/2015,1,88.8899993896484,,,0,
10/6/2011,11/1/2015,1,89.0100021362305,,,0,
10/6/2011,12/1/2015,1,89.1399993896484,89.1600036621094,86.5,1107,
10/6/2011,1/1/2016,1,89.2200012207031,,,0,
10/6/2011,2/1/2016,1,89.3099975585938,,,0,
10/6/2011,3/1/2016,1,89.4000015258789,,,0,
10/6/2011,4/1/2016,1,89.4899978637695,,,0,
10/6/2011,5/1/2016,1,89.5800018310547,,,0,
10/6/2011,6/1/2016,1,89.6699981689453,,,0,
10/6/2011,7/1/2016,1,89.7600021362305,,,0,
10/6/2011,8/1/2016,1,89.8499984741211,,,0,
10/6/2011,9/1/2016,1,89.9499969482422,,,0,
10/6/2011,10/1/2016,1,90.0500030517578,,,0,
10/6/2011,11/1/2016,1,90.1600036621094,,,0,
10/6/2011,12/1/2016,1,90.2699966430664,90.1399993896484,88.0500030517578,222,
10/6/2011,6/1/2017,1,90.9000015258789,,,0,
10/6/2011,12/1/2017,1,91.5299987792969,91.3300018310547,,16,
10/6/2011,6/1/2018,1,92.0800018310547,,,0,
10/6/2011,12/1/2018,1,92.629997253418,92.0400009155273,90.8300018310547,256,
10/6/2011,6/1/2019,1,93.129997253418,,,0,
10/6/2011,12/1/2019,1,93.629997253418,,,0,
10/6/2011,11/1/2011,3,2.8610999584198,2.86400008201599,2.75300002098083,67489,
10/6/2011,12/1/2011,3,2.85339999198914,2.85590004920959,2.74790000915527,39200,
10/6/2011,1/1/2012,3,2.84380006790161,2.84689998626709,2.74200010299683,24098,
10/6/2011,2/1/2012,3,2.82610011100769,2.82760000228882,2.72760009765625,13118,
10/6/2011,3/1/2012,3,2.80410003662109,2.80399990081787,2.70760011672974,9249,
10/6/2011,4/1/2012,3,2.7688000202179,2.77020001411438,2.67589998245239,2797,
10/6/2011,5/1/2012,3,2.73379993438721,2.73629999160767,2.64439988136291,1802,
10/6/2011,6/1/2012,3,2.71659994125366,2.72029995918274,2.62829995155334,8425,
10/6/2011,7/1/2012,3,2.71849989891052,2.7202000617981,2.63240003585815,661,
10/6/2011,8/1/2012,3,2.72359991073608,2.72550010681152,2.63840007781982,543,
10/6/2011,9/1/2012,3,2.72909998893738,2.73110008239746,2.64520001411438,545,
10/6/2011,10/1/2012,3,2.73779988288879,2.74000000953674,2.65490007400513,212,
10/6/2011,11/1/2012,3,2.74429988861084,2.71749997138977,2.68770003318787,252,
10/6/2011,12/1/2012,3,2.74950003623962,2.75169992446899,2.66759991645813,1273,
10/6/2011,1/1/2013,3,2.75449991226196,,,61,
10/6/2011,2/1/2013,3,2.75149989128113,,,52,
10/6/2011,3/1/2013,3,2.74149990081787,,,22,
10/6/2011,4/1/2013,3,2.72550010681152,,,20,
10/6/2011,11/1/2011,4,2.68600010871887,2.69169998168945,2.56450009346008,64121,
10/6/2011,12/1/2011,4,2.6085000038147,2.61290001869202,2.49580001831055,44364,
10/6/2011,1/1/2012,4,2.56299996376038,2.5676999092102,2.45849990844727,24805,
10/6/2011,2/1/2012,4,2.5443000793457,2.54839992523193,2.4475998878479,12117,
10/6/2011,3/1/2012,4,2.54220008850098,2.5443000793457,2.45040011405945,10282,
10/6/2011,4/1/2012,4,2.644700050354,2.64520001411438,2.58170008659363,6305,
10/6/2011,5/1/2012,4,2.63930010795593,2.64190006256104,2.56660008430481,3870,
10/6/2011,6/1/2012,4,2.6275999546051,2.62980008125305,2.53410005569458,6869,
10/6/2011,7/1/2012,4,2.60929989814758,2.58179998397827,2.58179998397827,591,
10/6/2011,8/1/2012,4,2.58960008621216,,,369,
10/6/2011,9/1/2012,4,2.56789994239807,,,362,
10/6/2011,10/1/2012,4,2.44829988479614,,,398,
10/6/2011,11/1/2012,4,2.42799997329712,,,185,
10/6/2011,12/1/2012,4,2.42199993133545,2.41969990730286,2.36949992179871,306,
10/6/2011,1/1/2013,4,2.42300009727478,,,0,
10/6/2011,2/1/2013,4,2.43199992179871,,,0,
10/6/2011,3/1/2013,4,2.44149994850159,,,0,
10/6/2011,4/1/2013,4,2.54850006103516,,,0,
10/6/2011,5/1/2013,4,2.5550000667572,,,0,
10/6/2011,6/1/2013,4,2.54299998283386,,,0,
10/6/2011,7/1/2013,4,2.5239999294281,,,0,
10/6/2011,8/1/2013,4,2.50500011444092,,,0,
10/6/2011,9/1/2013,4,2.48390007019043,,,0,
10/6/2011,10/1/2013,4,2.37190008163452,,,0,
10/6/2011,11/1/2013,4,2.35220003128052,,,0,
10/6/2011,12/1/2013,4,2.33899998664856,,,0,
10/6/2011,1/1/2014,4,2.34299993515015,,,0,
10/6/2011,2/1/2014,4,2.35549998283386,,,0,
10/6/2011,3/1/2014,4,2.36150002479553,,,0,
10/6/2011,4/1/2014,4,2.4614999294281,,,0,
10/6/2011,5/1/2014,4,2.46399998664856,,,0,
10/6/2011,6/1/2014,4,2.4539999961853,,,0,
10/6/2011,7/1/2014,4,2.44149994850159,,,0,
10/6/2011,8/1/2014,4,2.43149995803833,,,0,
10/6/2011,9/1/2014,4,2.41149997711182,,,0,
10/6/2011,10/1/2014,4,2.30150008201599,,,0,
10/7/2011,11/1/2011,1,82.9800033569336,84,81.3600006103516,437421,
10/7/2011,12/1/2011,1,83.1699981689453,84.1600036621094,81.5199966430664,174356,
10/7/2011,1/1/2012,1,83.25,84.2099990844727,81.6399993896484,63027,
10/7/2011,2/1/2012,1,83.3499984741211,84.2699966430664,81.8099975585938,24744,
10/7/2011,3/1/2012,1,83.4300003051758,84.4000015258789,81.870002746582,18756,
10/7/2011,4/1/2012,1,83.4899978637695,84.4400024414063,81.9700012207031,6961,
10/7/2011,5/1/2012,1,83.5800018310547,84.7099990844727,82.0899963378906,6406,
10/7/2011,6/1/2012,1,83.6999969482422,84.8600006103516,82.2600021362305,21234,
10/7/2011,7/1/2012,1,83.8399963378906,84.9300003051758,82.4199981689453,1967,
10/7/2011,8/1/2012,1,83.9599990844727,84.0699996948242,83.4400024414063,1277,
10/7/2011,9/1/2012,1,84.129997253418,84.9000015258789,83.2099990844727,1537,
10/7/2011,10/1/2012,1,84.3300018310547,85.5100021362305,82.9800033569336,1169,
10/7/2011,11/1/2012,1,84.5699996948242,85.4800033569336,83.4499969482422,997,
10/7/2011,12/1/2012,1,84.8399963378906,86.1600036621094,83.5500030517578,29291,
10/7/2011,1/1/2013,1,84.9199981689453,85.7900009155273,83.8399963378906,208,
10/7/2011,2/1/2013,1,84.9800033569336,85.870002746582,83.9000015258789,170,
10/7/2011,3/1/2013,1,85.0500030517578,85.9499969482422,83.9899978637695,43,
10/7/2011,4/1/2013,1,85.0999984741211,86.0400009155273,84.0599975585937,93,
10/7/2011,5/1/2013,1,85.1399993896484,86.0899963378906,84.0999984741211,136,
10/7/2011,6/1/2013,1,85.1900024414062,,,712,
10/7/2011,7/1/2013,1,85.2399978637695,86.25,84.2399978637695,0,
10/7/2011,8/1/2013,1,85.3000030517578,86.3399963378906,84.3300018310547,13,
10/7/2011,9/1/2013,1,85.3600006103516,86.4199981689453,84.4300003051758,14,
10/7/2011,10/1/2013,1,85.4899978637695,86.5800018310547,84.5699996948242,63,
10/7/2011,11/1/2013,1,85.6600036621094,86.7600021362305,84.7399978637695,63,
10/7/2011,12/1/2013,1,85.8300018310547,87.5,84.7900009155273,9692,
10/7/2011,1/1/2014,1,85.8499984741211,,,0,
10/7/2011,2/1/2014,1,85.870002746582,,,0,
10/7/2011,3/1/2014,1,85.9100036621094,,,0,
10/7/2011,4/1/2014,1,85.9700012207031,,,0,
10/7/2011,5/1/2014,1,86.0299987792969,,,0,
10/7/2011,6/1/2014,1,86.0899963378906,,,81,
10/7/2011,7/1/2014,1,86.1699981689453,,,0,
10/7/2011,8/1/2014,1,86.25,,,0,
10/7/2011,9/1/2014,1,86.3399963378906,,,0,
10/7/2011,10/1/2014,1,86.4300003051758,,,0,
10/7/2011,11/1/2014,1,86.5199966430664,,,0,
10/7/2011,12/1/2014,1,86.620002746582,88.4000015258789,85.7300033569336,2462,
10/7/2011,1/1/2015,1,86.6699981689453,,,0,
10/7/2011,2/1/2015,1,86.7300033569336,,,0,
10/7/2011,3/1/2015,1,86.7900009155273,,,0,
10/7/2011,4/1/2015,1,86.8499984741211,,,0,
10/7/2011,5/1/2015,1,86.9100036621094,,,0,
10/7/2011,6/1/2015,1,86.9800033569336,,,0,
10/7/2011,7/1/2015,1,87.0500030517578,,,0,
10/7/2011,8/1/2015,1,87.129997253418,,,0,
10/7/2011,9/1/2015,1,87.2200012207031,,,0,
10/7/2011,10/1/2015,1,87.3099975585938,,,0,
10/7/2011,11/1/2015,1,87.4100036621094,,,0,
10/7/2011,12/1/2015,1,87.5199966430664,89.3899993896484,86.7300033569336,1077,
10/7/2011,1/1/2016,1,87.5800018310547,,,0,
10/7/2011,2/1/2016,1,87.6500015258789,,,0,
10/7/2011,3/1/2016,1,87.7200012207031,,,0,
10/7/2011,4/1/2016,1,87.7900009155274,,,0,
10/7/2011,5/1/2016,1,87.8600006103516,,,0,
10/7/2011,6/1/2016,1,87.9300003051758,,,0,
10/7/2011,7/1/2016,1,88,,,0,
10/7/2011,8/1/2016,1,88.0800018310547,,,0,
10/7/2011,9/1/2016,1,88.1600036621094,,,0,
10/7/2011,10/1/2016,1,88.2399978637695,,,0,
10/7/2011,11/1/2016,1,88.3300018310547,,,0,
10/7/2011,12/1/2016,1,88.4199981689453,90.3099975585937,87.6999969482422,316,
10/7/2011,6/1/2017,1,88.9100036621094,,,0,
10/7/2011,12/1/2017,1,89.4100036621094,90.4100036621094,88.6900024414063,202,
10/7/2011,6/1/2018,1,89.9300003051758,,,0,
10/7/2011,12/1/2018,1,90.4499969482422,91.370002746582,89.8899993896484,211,
10/7/2011,6/1/2019,1,90.9499969482422,,,0,
10/7/2011,12/1/2019,1,91.4499969482422,,92.5,0,
10/7/2011,11/1/2011,3,2.85879993438721,2.88010001182556,2.82610011100769,49289,
10/7/2011,12/1/2011,3,2.85120010375977,2.87080001831055,2.81789994239807,25372,
10/7/2011,1/1/2012,3,2.84159994125366,2.85920000076294,2.80859994888306,13866,
10/7/2011,2/1/2012,3,2.82369995117187,2.8413999080658,2.79089999198914,6311,
10/7/2011,3/1/2012,3,2.80130004882812,2.82109999656677,2.76719999313354,4417,
10/7/2011,4/1/2012,3,2.76489996910095,2.78430008888245,2.73200011253357,1723,
10/7/2011,5/1/2012,3,2.72839999198914,2.74909996986389,2.6956000328064,986,
10/7/2011,6/1/2012,3,2.70970010757446,2.7311999797821,2.67689990997314,2803,
10/7/2011,7/1/2012,3,2.71099996566772,2.73280000686645,2.67820000648499,260,
10/7/2011,8/1/2012,3,2.71589994430542,2.73679995536804,2.68319988250732,20,
10/7/2011,9/1/2012,3,2.72140002250671,2.74119997024536,2.68819999694824,4,
10/7/2011,10/1/2012,3,2.73009991645813,2.74909996986389,2.69679999351501,10,
10/7/2011,11/1/2012,3,2.73659992218018,2.73000001907349,2.73000001907349,17,
10/7/2011,12/1/2012,3,2.74180006980896,2.76270008087158,2.70880007743835,453,
10/7/2011,1/1/2013,3,2.7467999458313,,,35,
10/7/2011,2/1/2013,3,2.74379992485046,,,65,
10/7/2011,3/1/2013,3,2.73379993438721,,,38,
10/7/2011,4/1/2013,3,2.71779990196228,,,0,
10/7/2011,11/1/2011,4,2.64759993553162,2.68930006027222,2.61129999160767,56782,
10/7/2011,12/1/2011,4,2.58739995956421,2.62159991264343,2.55170011520386,40837,
10/7/2011,1/1/2012,4,2.5492000579834,2.57789993286133,2.51399993896484,21380,
10/7/2011,2/1/2012,4,2.53229999542236,2.55879998207092,2.49930000305176,7096,
10/7/2011,3/1/2012,4,2.53090000152588,2.54679989814758,2.50289988517761,4582,
10/7/2011,4/1/2012,4,2.63479995727539,2.66070008277893,2.6191999912262,1876,
10/7/2011,5/1/2012,4,2.62849998474121,,,1354,
10/7/2011,6/1/2012,4,2.61649990081787,2.64359998703003,2.58500003814697,2129,
10/7/2011,7/1/2012,4,2.59750008583069,2.58419990539551,2.58419990539551,249,
10/7/2011,8/1/2012,4,2.57730007171631,,,32,
10/7/2011,9/1/2012,4,2.55579996109009,,,17,
10/7/2011,10/1/2012,4,2.43619990348816,,,42,
10/7/2011,11/1/2012,4,2.41569995880127,2.41799998283386,2.41799998283386,203,
10/7/2011,12/1/2012,4,2.41020011901855,2.42400002479553,2.37859988212585,343,
10/7/2011,1/1/2013,4,2.41120004653931,,,0,
10/7/2011,2/1/2013,4,2.42020010948181,,,0,
10/7/2011,3/1/2013,4,2.42969989776611,,,0,
10/7/2011,4/1/2013,4,2.53670001029968,,,0,
10/7/2011,5/1/2013,4,2.54320001602173,,,0,
10/7/2011,6/1/2013,4,2.53119993209839,,,0,
10/7/2011,7/1/2013,4,2.51220011711121,,,0,
10/7/2011,8/1/2013,4,2.49320006370544,,,0,
10/7/2011,9/1/2013,4,2.47210001945496,,,0,
10/7/2011,10/1/2013,4,2.36010003089905,,,0,
10/7/2011,11/1/2013,4,2.34039998054504,,,0,
10/7/2011,12/1/2013,4,2.32719993591309,,,0,
10/7/2011,1/1/2014,4,2.33119988441467,,,0,
10/7/2011,2/1/2014,4,2.34369993209839,,,0,
10/7/2011,3/1/2014,4,2.34969997406006,,,0,
10/7/2011,4/1/2014,4,2.44970011711121,,,0,
10/7/2011,5/1/2014,4,2.45219993591309,,,0,
10/7/2011,6/1/2014,4,2.44219994544983,,,0,
10/7/2011,7/1/2014,4,2.42969989776611,,,0,
10/7/2011,8/1/2014,4,2.41969990730286,,,0,
10/7/2011,9/1/2014,4,2.39969992637634,,,0,
10/7/2011,10/1/2014,4,2.28970003128052,,,0,
10/10/2011,11/1/2011,1,85.4100036621094,86.0899963378906,82.75,264103,
10/10/2011,12/1/2011,1,85.5899963378906,86.2399978637695,83.0299987792969,122114,
10/10/2011,1/1/2012,1,85.6699981689453,86.2699966430664,83.120002746582,50434,
10/10/2011,2/1/2012,1,85.7699966430664,86.370002746582,83.2200012207031,18785,
10/10/2011,3/1/2012,1,85.8399963378906,86.379997253418,83.4199981689453,17534,
10/10/2011,4/1/2012,1,85.8600006103516,86.4000015258789,83.9499969482422,11267,
10/10/2011,5/1/2012,1,85.9199981689453,86.4000015258789,84.0299987792969,9508,
10/10/2011,6/1/2012,1,86.0100021362305,86.5800018310547,84.1100006103516,17409,
10/10/2011,7/1/2012,1,86.120002746582,86.5599975585937,84.2600021362305,2759,
10/10/2011,8/1/2012,1,86.2099990844727,86.6100006103516,85.3499984741211,1828,
10/10/2011,9/1/2012,1,86.3499984741211,86.8300018310547,85.1699981689453,3080,
10/10/2011,10/1/2012,1,86.5199966430664,87,84.7399978637695,3071,
10/10/2011,11/1/2012,1,86.7300033569336,87.1800003051758,,2749,
10/10/2011,12/1/2012,1,86.9700012207031,87.5,85.1699981689453,18599,
10/10/2011,1/1/2013,1,87.0100021362305,87.4400024414063,,1266,
10/10/2011,2/1/2013,1,87.0299987792969,87.4499969482422,86.2900009155274,136,
10/10/2011,3/1/2013,1,87.0500030517578,87.4599990844727,,202,
10/10/2011,4/1/2013,1,87.0500030517578,87.4700012207031,,187,
10/10/2011,5/1/2013,1,87.0500030517578,87.4599990844727,,0,
10/10/2011,6/1/2013,1,87.0599975585938,87.1399993896484,87.0699996948242,509,
10/10/2011,7/1/2013,1,87.0699996948242,87.4499969482422,,1,
10/10/2011,8/1/2013,1,87.0800018310547,87.4599990844727,,1,
10/10/2011,9/1/2013,1,87.0999984741211,87.4400024414063,,1,
10/10/2011,10/1/2013,1,87.1900024414063,87.5199966430664,,0,
10/10/2011,11/1/2013,1,87.3099975585938,87.6399993896484,,100,
10/10/2011,12/1/2013,1,87.4400024414063,87.8399963378906,86.3099975585937,5392,
10/10/2011,1/1/2014,1,87.4300003051758,,,0,
10/10/2011,2/1/2014,1,87.4300003051758,,,0,
10/10/2011,3/1/2014,1,87.4400024414063,,,0,
10/10/2011,4/1/2014,1,87.4700012207031,,,0,
10/10/2011,5/1/2014,1,87.5100021362305,,,0,
10/10/2011,6/1/2014,1,87.5500030517578,,,0,
10/10/2011,7/1/2014,1,87.6100006103516,,,0,
10/10/2011,8/1/2014,1,87.6699981689453,,,0,
10/10/2011,9/1/2014,1,87.7300033569336,,,0,
10/10/2011,10/1/2014,1,87.8000030517578,,,0,
10/10/2011,11/1/2014,1,87.870002746582,,,0,
10/10/2011,12/1/2014,1,87.9400024414062,88.2699966430664,87.0999984741211,832,
10/10/2011,1/1/2015,1,87.9800033569336,,,0,
10/10/2011,2/1/2015,1,88.0199966430664,,,0,
10/10/2011,3/1/2015,1,88.0599975585938,,,0,
10/10/2011,4/1/2015,1,88.0999984741211,,,0,
10/10/2011,5/1/2015,1,88.1399993896484,,,0,
10/10/2011,6/1/2015,1,88.1900024414063,,,0,
10/10/2011,7/1/2015,1,88.2399978637695,,,0,
10/10/2011,8/1/2015,1,88.3000030517578,,,0,
10/10/2011,9/1/2015,1,88.370002746582,,,0,
10/10/2011,10/1/2015,1,88.4400024414063,,,0,
10/10/2011,11/1/2015,1,88.5199966430664,,,0,
10/10/2011,12/1/2015,1,88.620002746582,88.9300003051758,88.1999969482422,212,
10/10/2011,1/1/2016,1,88.6699981689453,,,0,
10/10/2011,2/1/2016,1,88.7200012207031,,,0,
10/10/2011,3/1/2016,1,88.7699966430664,,,0,
10/10/2011,4/1/2016,1,88.8300018310547,,,0,
10/10/2011,5/1/2016,1,88.8899993896484,,,0,
10/10/2011,6/1/2016,1,88.9499969482422,,,0,
10/10/2011,7/1/2016,1,89.0100021362305,,,0,
10/10/2011,8/1/2016,1,89.0699996948242,,,0,
10/10/2011,9/1/2016,1,89.1399993896484,,,0,
10/10/2011,10/1/2016,1,89.2099990844727,,,0,
10/10/2011,11/1/2016,1,89.2799987792969,,,0,
10/10/2011,12/1/2016,1,89.3499984741211,89.7099990844727,89.1999969482422,42,
10/10/2011,6/1/2017,1,89.8399963378906,,,0,
10/10/2011,12/1/2017,1,90.3399963378906,90.7099990844727,90.3099975585937,9,
10/10/2011,6/1/2018,1,90.8600006103516,,,0,
10/10/2011,12/1/2018,1,91.379997253418,91.5,91.4599990844727,12,
10/10/2011,6/1/2019,1,91.879997253418,,,0,
10/10/2011,12/1/2019,1,92.379997253418,,,7,
10/10/2011,11/1/2011,3,2.9038999080658,2.92429995536804,2.84489989280701,52756,
10/10/2011,12/1/2011,3,2.89800000190735,2.91619992256165,2.83850002288818,28956,
10/10/2011,1/1/2012,3,2.89019989967346,2.90689992904663,2.83060002326965,16554,
10/10/2011,2/1/2012,3,2.87409996986389,2.88709998130798,2.81399989128113,6412,
10/10/2011,3/1/2012,3,2.8529999256134,2.86380004882812,2.8206000328064,4723,
10/10/2011,4/1/2012,3,2.81730008125305,2.82879996299744,2.75119996070862,2471,
10/10/2011,5/1/2012,3,2.78150010108948,2.792799949646,2.71659994125366,1883,
10/10/2011,6/1/2012,3,2.76279997825623,2.77620005607605,2.69950008392334,5523,
10/10/2011,7/1/2012,3,2.76379990577698,2.77579998970032,2.70180010795593,395,
10/10/2011,8/1/2012,3,2.76830005645752,2.77959990501404,2.70770001411438,28,
10/10/2011,9/1/2012,3,2.77329993247986,2.78439998626709,2.71510004997253,24,
10/10/2011,10/1/2012,3,2.78180003166199,2.79200005531311,2.72499990463257,2,
10/10/2011,11/1/2012,3,2.78830003738403,,,2,
10/10/2011,12/1/2012,3,2.79329991340637,2.80430006980896,2.73709988594055,630,
10/10/2011,1/1/2013,3,2.79830002784729,,,0,
10/10/2011,2/1/2013,3,2.79530000686645,,,0,
10/10/2011,3/1/2013,3,2.7853000164032,,,0,
10/10/2011,4/1/2013,3,2.76929998397827,,,0,
10/10/2011,11/1/2011,4,2.69530010223389,2.72189998626709,2.64969992637634,48389,
10/10/2011,12/1/2011,4,2.63240003585815,2.65499997138977,2.58610010147095,37510,
10/10/2011,1/1/2012,4,2.59739995002747,2.61770009994507,2.54970002174377,21589,
10/10/2011,2/1/2012,4,2.58209991455078,2.59409999847412,2.5534999370575,9166,
10/10/2011,3/1/2012,4,2.58089995384216,2.58870005607605,2.52740001678467,6742,
10/10/2011,4/1/2012,4,2.68440008163452,2.68770003318787,2.65869998931885,2753,
10/10/2011,5/1/2012,4,2.67770004272461,2.68600010871887,2.63649988174438,2036,
10/10/2011,6/1/2012,4,2.66449999809265,2.67820000648499,2.61660003662109,2760,
10/10/2011,7/1/2012,4,2.64510011672974,,,573,
10/10/2011,8/1/2012,4,2.6243999004364,2.62050008773804,,246,
10/10/2011,9/1/2012,4,2.60279989242554,2.6224000453949,2.60400009155273,133,
10/10/2011,10/1/2012,4,2.48149991035461,2.5,2.49580001831055,116,
10/10/2011,11/1/2012,4,2.46079993247986,,,117,
10/10/2011,12/1/2012,4,2.45530009269714,2.45040011405945,2.43479990959167,939,
10/10/2011,1/1/2013,4,2.45580005645752,,,7,
10/10/2011,2/1/2013,4,2.46479988098145,,,0,
10/10/2011,3/1/2013,4,2.47429990768433,,,0,
10/10/2011,4/1/2013,4,2.5813000202179,,,0,
10/10/2011,5/1/2013,4,2.58780002593994,,,0,
10/10/2011,6/1/2013,4,2.5757999420166,,,0,
10/10/2011,7/1/2013,4,2.55679988861084,,,0,
10/10/2011,8/1/2013,4,2.53780007362366,,,0,
10/10/2011,9/1/2013,4,2.51670002937317,,,0,
10/10/2011,10/1/2013,4,2.40470004081726,,,0,
10/10/2011,11/1/2013,4,2.38499999046326,,,0,
10/10/2011,12/1/2013,4,2.3717999458313,,,0,
10/10/2011,1/1/2014,4,2.37579989433289,,,0,
10/10/2011,2/1/2014,4,2.3882999420166,,,0,
10/10/2011,3/1/2014,4,2.39429998397827,,,0,
10/10/2011,4/1/2014,4,2.49429988861084,,,0,
10/10/2011,5/1/2014,4,2.4967999458313,,,0,
10/10/2011,6/1/2014,4,2.48679995536804,,,0,
10/10/2011,7/1/2014,4,2.47429990768433,,,0,
10/10/2011,8/1/2014,4,2.46429991722107,,,0,
10/10/2011,9/1/2014,4,2.44429993629456,,,0,
10/10/2011,10/1/2014,4,2.33430004119873,,,0,
10/11/2011,11/1/2011,1,85.8099975585938,86.6399993896484,83.9700012207031,360043,
10/11/2011,12/1/2011,1,86.0100021362305,86.8099975585938,84.1600036621094,182750,
10/11/2011,1/1/2012,1,86.1600036621094,86.879997253418,84.3499984741211,72118,
10/11/2011,2/1/2012,1,86.370002746582,87.0199966430664,84.4100036621094,31980,
10/11/2011,3/1/2012,1,86.5299987792969,87.0500030517578,84.6600036621094,32506,
10/11/2011,4/1/2012,1,86.5999984741211,87.0899963378906,84.629997253418,15269,
10/11/2011,5/1/2012,1,86.6600036621094,87.1800003051758,84.8199996948242,13250,
10/11/2011,6/1/2012,1,86.7399978637695,87.3099975585938,84.8499984741211,36066,
10/11/2011,7/1/2012,1,86.870002746582,87.3499984741211,85.0599975585937,6138,
10/11/2011,8/1/2012,1,86.9700012207031,86.7699966430664,85.5,2560,
10/11/2011,9/1/2012,1,87.120002746582,87.4800033569336,86.0400009155273,3606,
10/11/2011,10/1/2012,1,87.3000030517578,87.7399978637695,85.5100021362305,4593,
10/11/2011,11/1/2012,1,87.5299987792969,88,86.0299987792969,1914,
10/11/2011,12/1/2012,1,87.7900009155274,88.3099975585938,85.879997253418,30309,
10/11/2011,1/1/2013,1,87.8399963378906,88.3000030517578,86.3499984741211,448,
10/11/2011,2/1/2013,1,87.879997253418,88.3199996948242,86.379997253418,45,
10/11/2011,3/1/2013,1,87.9100036621094,88.3399963378906,86.4400024414062,346,
10/11/2011,4/1/2013,1,87.9199981689453,88.3399963378906,86.4599990844727,95,
10/11/2011,5/1/2013,1,87.9400024414062,88.3499984741211,86.4599990844727,51,
10/11/2011,6/1/2013,1,87.9700012207031,88,88,1093,
10/11/2011,7/1/2013,1,87.9899978637695,88.3600006103516,86.5299987792969,0,
10/11/2011,8/1/2013,1,88.0100021362305,88.370002746582,86.5500030517578,0,
10/11/2011,9/1/2013,1,88.0500030517578,88.3899993896484,86.5999984741211,0,
10/11/2011,10/1/2013,1,88.1600036621094,88.4899978637695,86.6900024414062,0,
10/11/2011,11/1/2013,1,88.2900009155273,88.620002746582,86.8300018310547,0,
10/11/2011,12/1/2013,1,88.4300003051758,88.9000015258789,86.3899993896484,5751,
10/11/2011,1/1/2014,1,88.4300003051758,,,0,
10/11/2011,2/1/2014,1,88.4400024414063,,,0,
10/11/2011,3/1/2014,1,88.4599990844727,,,0,
10/11/2011,4/1/2014,1,88.5,,,100,
10/11/2011,5/1/2014,1,88.5500030517578,,,0,
10/11/2011,6/1/2014,1,88.5999984741211,,,35,
10/11/2011,7/1/2014,1,88.6699981689453,,,0,
10/11/2011,8/1/2014,1,88.7399978637695,,,0,
10/11/2011,9/1/2014,1,88.8099975585937,,,0,
10/11/2011,10/1/2014,1,88.8899993896484,,,0,
10/11/2011,11/1/2014,1,88.9700012207031,,,0,
10/11/2011,12/1/2014,1,89.0500030517578,89.4000015258789,87.1600036621094,2372,
10/11/2011,1/1/2015,1,89.0899963378906,,,0,
10/11/2011,2/1/2015,1,89.129997253418,,,0,
10/11/2011,3/1/2015,1,89.1699981689453,,,0,
10/11/2011,4/1/2015,1,89.2099990844727,,,0,
10/11/2011,5/1/2015,1,89.2600021362305,,,0,
10/11/2011,6/1/2015,1,89.3099975585938,,,0,
10/11/2011,7/1/2015,1,89.3600006103516,,,0,
10/11/2011,8/1/2015,1,89.4199981689453,,,0,
10/11/2011,9/1/2015,1,89.4899978637695,,,0,
10/11/2011,10/1/2015,1,89.5699996948242,,,0,
10/11/2011,11/1/2015,1,89.6500015258789,,,0,
10/11/2011,12/1/2015,1,89.75,90.0899963378906,88.0299987792969,484,
10/11/2011,1/1/2016,1,89.8099975585938,,,0,
10/11/2011,2/1/2016,1,89.870002746582,,,0,
10/11/2011,3/1/2016,1,89.9300003051758,,,0,
10/11/2011,4/1/2016,1,89.9899978637695,,,0,
10/11/2011,5/1/2016,1,90.0500030517578,,,0,
10/11/2011,6/1/2016,1,90.120002746582,,,0,
10/11/2011,7/1/2016,1,90.1900024414062,,,0,
10/11/2011,8/1/2016,1,90.2600021362305,,,0,
10/11/2011,9/1/2016,1,90.3300018310547,,,0,
10/11/2011,10/1/2016,1,90.4000015258789,,,0,
10/11/2011,11/1/2016,1,90.4700012207031,,,0,
10/11/2011,12/1/2016,1,90.5500030517578,90.7799987792969,88.9899978637695,149,
10/11/2011,6/1/2017,1,91.0400009155273,,,0,
10/11/2011,12/1/2017,1,91.5400009155274,92.0199966430664,90.2699966430664,6,
10/11/2011,6/1/2018,1,92.0599975585938,,,0,
10/11/2011,12/1/2018,1,92.5800018310547,91.9400024414063,,0,
10/11/2011,6/1/2019,1,93.0800018310547,,,0,
10/11/2011,12/1/2019,1,93.5800018310547,93.5,,0,
10/11/2011,11/1/2011,3,2.90409994125366,2.91619992256165,2.85500001907349,63853,
10/11/2011,12/1/2011,3,2.90370011329651,2.91409993171692,2.85330009460449,40824,
10/11/2011,1/1/2012,3,2.90039992332458,2.90960001945496,2.8503999710083,24673,
10/11/2011,2/1/2012,3,2.88910007476807,2.89680004119873,2.83689999580383,13513,
10/11/2011,3/1/2012,3,2.87150001525879,2.87919998168945,2.82489991188049,10626,
10/11/2011,4/1/2012,3,2.83619999885559,2.8445999622345,2.78419995307922,4718,
10/11/2011,5/1/2012,3,2.80089998245239,2.80900001525879,2.74990010261536,3281,
10/11/2011,6/1/2012,3,2.7820999622345,2.79040002822876,2.73200011253357,7475,
10/11/2011,7/1/2012,3,2.78309988975525,2.79060006141663,2.73370003700256,948,
10/11/2011,8/1/2012,3,2.78760004043579,2.79509997367859,2.73749995231628,171,
10/11/2011,9/1/2012,3,2.79259991645813,2.80060005187988,2.74180006980896,152,
10/11/2011,10/1/2012,3,2.80110001564026,2.80830001831055,2.75079989433289,28,
10/11/2011,11/1/2012,3,2.8076000213623,,,28,
10/11/2011,12/1/2012,3,2.81259989738464,2.81970000267029,2.76419997215271,445,
10/11/2011,1/1/2013,3,2.81760001182556,,,0,
10/11/2011,2/1/2013,3,2.81459999084473,,,0,
10/11/2011,3/1/2013,3,2.80460000038147,,,0,
10/11/2011,4/1/2013,3,2.78859996795654,,,0,
10/11/2011,11/1/2011,4,2.74760007858276,2.75600004196167,2.66849994659424,56164,
10/11/2011,12/1/2011,4,2.67639994621277,2.68549990653992,2.60590004920959,43809,
10/11/2011,1/1/2012,4,2.63860011100769,2.64610004425049,2.57100009918213,24607,
10/11/2011,2/1/2012,4,2.62100005149841,2.62719988822937,2.55340003967285,9321,
10/11/2011,3/1/2012,4,2.61849999427795,2.62409996986389,2.55150008201599,7549,
10/11/2011,4/1/2012,4,2.72189998626709,2.72790002822876,2.67050004005432,3069,
10/11/2011,5/1/2012,4,2.71569991111755,2.72270011901855,2.65310001373291,2812,
10/11/2011,6/1/2012,4,2.70300006866455,2.71000003814697,2.63459992408752,3554,
10/11/2011,7/1/2012,4,2.68269991874695,2.66750001907349,2.66750001907349,1916,
10/11/2011,8/1/2012,4,2.66120004653931,2.64619994163513,2.64619994163513,1104,
10/11/2011,9/1/2012,4,2.63820004463196,2.63470005989075,2.61980009078979,572,
10/11/2011,10/1/2012,4,2.51690006256104,,,361,
10/11/2011,11/1/2012,4,2.49589991569519,,,359,
10/11/2011,12/1/2012,4,2.49040007591248,2.47769999504089,2.43409991264343,285,
10/11/2011,1/1/2013,4,2.4899001121521,,,0,
10/11/2011,2/1/2013,4,2.49790000915527,,,0,
10/11/2011,3/1/2013,4,2.5064001083374,,,0,
10/11/2011,4/1/2013,4,2.61240005493164,,,0,
10/11/2011,5/1/2013,4,2.61789989471436,,,0,
10/11/2011,6/1/2013,4,2.60489988327026,,,0,
10/11/2011,7/1/2013,4,2.58489990234375,,,0,
10/11/2011,8/1/2013,4,2.56489992141724,,,0,
10/11/2011,9/1/2013,4,2.54290008544922,,,0,
10/11/2011,10/1/2013,4,2.42989993095398,,,0,
10/11/2011,11/1/2013,4,2.40939998626709,,,0,
10/11/2011,12/1/2013,4,2.39540004730225,,,0,
10/11/2011,1/1/2014,4,2.39939999580383,,,0,
10/11/2011,2/1/2014,4,2.41190004348755,,,0,
10/11/2011,3/1/2014,4,2.41790008544922,,,0,
10/11/2011,4/1/2014,4,2.51789999008179,,,0,
10/11/2011,5/1/2014,4,2.52040004730225,,,0,
10/11/2011,6/1/2014,4,2.51040005683899,,,0,
10/11/2011,7/1/2014,4,2.49790000915527,,,0,
10/11/2011,8/1/2014,4,2.48790001869202,,,0,
10/11/2011,9/1/2014,4,2.4679000377655,,,0,
10/11/2011,10/1/2014,4,2.3578999042511,,,0,
10/12/2011,11/1/2011,1,85.5699996948242,86.5899963378906,84.5199966430664,292649,
10/12/2011,12/1/2011,1,85.7799987792969,86.7600021362305,84.7099990844727,151829,
10/12/2011,1/1/2012,1,85.9499969482422,86.8399963378906,84.8899993896484,63113,
10/12/2011,2/1/2012,1,86.1399993896484,87.0400009155273,85.129997253418,35725,
10/12/2011,3/1/2012,1,86.3000030517578,87.1500015258789,85.3499984741211,30569,
10/12/2011,4/1/2012,1,86.3899993896484,87.1399993896484,85.4499969482422,18189,
10/12/2011,5/1/2012,1,86.4800033569336,87.2300033569336,85.4899978637695,11164,
10/12/2011,6/1/2012,1,86.5699996948242,87.4400024414063,85.5899963378906,22311,
10/12/2011,7/1/2012,1,86.7099990844727,87.4800033569336,85.8300018310547,3198,
10/12/2011,8/1/2012,1,86.8399963378906,87.4400024414063,86.8399963378906,1863,
10/12/2011,9/1/2012,1,87.0100021362305,87.7099990844727,86.4800033569336,2475,
10/12/2011,10/1/2012,1,87.2200012207031,87.9199981689453,86.4599990844727,1829,
10/12/2011,11/1/2012,1,87.4800033569336,88.129997253418,87.2300033569336,1989,
10/12/2011,12/1/2012,1,87.7600021362305,88.5,86.7300033569336,22898,
10/12/2011,1/1/2013,1,87.8300018310547,88.4100036621094,87.5899963378906,752,
10/12/2011,2/1/2013,1,87.870002746582,88.4499969482422,87.6399993896484,32,
10/12/2011,3/1/2013,1,87.9100036621094,88.4599990844727,87.6800003051758,50,
10/12/2011,4/1/2013,1,87.9300003051758,88.4599990844727,87.6999969482422,10,
10/12/2011,5/1/2013,1,87.9499969482422,88.4800033569336,87.7200012207031,228,
10/12/2011,6/1/2013,1,87.9800033569336,87.9400024414062,87.9400024414062,2248,
10/12/2011,7/1/2013,1,87.9800033569336,88.5,87.7799987792969,0,
10/12/2011,8/1/2013,1,87.9899978637695,88.5,87.7900009155274,0,
10/12/2011,9/1/2013,1,88.0199966430664,88.5100021362305,87.8399963378906,972,
10/12/2011,10/1/2013,1,88.1100006103516,88.5999984741211,87.9499969482422,0,
10/12/2011,11/1/2013,1,88.2300033569336,88.7099990844727,88.0699996948242,0,
10/12/2011,12/1/2013,1,88.3600006103516,89.0800018310547,87.4899978637695,8352,
10/12/2011,1/1/2014,1,88.3600006103516,,,0,
10/12/2011,2/1/2014,1,88.370002746582,,,0,
10/12/2011,3/1/2014,1,88.3899993896484,,,0,
10/12/2011,4/1/2014,1,88.4199981689453,,,0,
10/12/2011,5/1/2014,1,88.4700012207031,,,0,
10/12/2011,6/1/2014,1,88.5199966430664,,,9,
10/12/2011,7/1/2014,1,88.5800018310547,,,0,
10/12/2011,8/1/2014,1,88.6399993896484,,,0,
10/12/2011,9/1/2014,1,88.7099990844727,,,0,
10/12/2011,10/1/2014,1,88.7900009155274,,,0,
10/12/2011,11/1/2014,1,88.870002746582,,,0,
10/12/2011,12/1/2014,1,88.9499969482422,89.5800018310547,88.1500015258789,868,
10/12/2011,1/1/2015,1,88.9800033569336,,,0,
10/12/2011,2/1/2015,1,89.0100021362305,,,0,
10/12/2011,3/1/2015,1,89.0500030517578,,,0,
10/12/2011,4/1/2015,1,89.0899963378906,,,0,
10/12/2011,5/1/2015,1,89.129997253418,,,0,
10/12/2011,6/1/2015,1,89.1800003051758,,,0,
10/12/2011,7/1/2015,1,89.2300033569336,,,0,
10/12/2011,8/1/2015,1,89.2799987792969,,,0,
10/12/2011,9/1/2015,1,89.3399963378906,,,0,
10/12/2011,10/1/2015,1,89.4100036621094,,,0,
10/12/2011,11/1/2015,1,89.4899978637695,,,0,
10/12/2011,12/1/2015,1,89.5800018310547,90.0400009155274,89.0400009155274,143,
10/12/2011,1/1/2016,1,89.6399993896484,,,0,
10/12/2011,2/1/2016,1,89.6999969482422,,,0,
10/12/2011,3/1/2016,1,89.7600021362305,,,0,
10/12/2011,4/1/2016,1,89.8199996948242,,,0,
10/12/2011,5/1/2016,1,89.879997253418,,,0,
10/12/2011,6/1/2016,1,89.9499969482422,,,0,
10/12/2011,7/1/2016,1,90.0199966430664,,,0,
10/12/2011,8/1/2016,1,90.0899963378906,,,0,
10/12/2011,9/1/2016,1,90.1600036621094,,,0,
10/12/2011,10/1/2016,1,90.2300033569336,,,0,
10/12/2011,11/1/2016,1,90.3000030517578,,,0,
10/12/2011,12/1/2016,1,90.379997253418,90.6699981689453,90.3600006103516,6,
10/12/2011,6/1/2017,1,90.870002746582,,,0,
10/12/2011,12/1/2017,1,91.370002746582,,,225,
10/12/2011,6/1/2018,1,91.8000030517578,,,0,
10/12/2011,12/1/2018,1,92.2300033569336,,,225,
10/12/2011,6/1/2019,1,92.7300033569336,,,0,
10/12/2011,12/1/2019,1,93.2300033569336,,,0,
10/12/2011,11/1/2011,3,2.93470001220703,2.95490002632141,2.8856999874115,50979,
10/12/2011,12/1/2011,3,2.9300000667572,2.94939994812012,2.88549995422363,32337,
10/12/2011,1/1/2012,3,2.92260003089905,2.94120001792908,2.88269996643066,20792,
10/12/2011,2/1/2012,3,2.90739989280701,2.92580008506775,2.87120008468628,9697,
10/12/2011,3/1/2012,3,2.88619995117187,2.90510010719299,2.85339999198914,7269,
10/12/2011,4/1/2012,3,2.84870004653931,2.86779999732971,2.81850004196167,2113,
10/12/2011,5/1/2012,3,2.81170010566711,2.83159995079041,2.7853000164032,1178,
10/12/2011,6/1/2012,3,2.79180002212524,2.81279993057251,2.76530003547668,4228,
10/12/2011,7/1/2012,3,2.79229998588562,2.8118999004364,2.76699995994568,658,
10/12/2011,8/1/2012,3,2.79670000076294,2.81579995155334,2.77239990234375,188,
10/12/2011,9/1/2012,3,2.80170011520386,2.8215000629425,2.77839994430542,139,
10/12/2011,10/1/2012,3,2.81019997596741,2.82969999313354,2.78699994087219,148,
10/12/2011,11/1/2012,3,2.81719994544983,,,107,
10/12/2011,12/1/2012,3,2.82270002365112,2.84060001373291,2.79999995231628,468,
10/12/2011,1/1/2013,3,2.82769989967346,,,0,
10/12/2011,2/1/2013,3,2.82470011711121,2.83500003814697,2.83500003814697,4,
10/12/2011,3/1/2013,3,2.81469988822937,,,0,
10/12/2011,4/1/2013,3,2.79870009422302,,,4,
10/12/2011,11/1/2011,4,2.74869990348816,2.77130007743835,2.72560000419617,43937,
10/12/2011,12/1/2011,4,2.68460011482239,2.70020008087158,2.65659999847412,34155,
10/12/2011,1/1/2012,4,2.6521999835968,2.66580009460449,2.61829996109009,17450,
10/12/2011,2/1/2012,4,2.63549995422363,2.64879989624023,2.59999990463257,8285,
10/12/2011,3/1/2012,4,2.63240003585815,2.64439988136291,2.59809994697571,5797,
10/12/2011,4/1/2012,4,2.73819994926453,2.74810004234314,2.70199990272522,3683,
10/12/2011,5/1/2012,4,2.73070001602173,2.73720002174377,2.72499990463257,2413,
10/12/2011,6/1/2012,4,2.7163999080658,2.72499990463257,2.68190002441406,1954,
10/12/2011,7/1/2012,4,2.69470000267029,2.69400000572205,2.69400000572205,341,
10/12/2011,8/1/2012,4,2.67230010032654,2.66650009155273,2.66650009155273,237,
10/12/2011,9/1/2012,4,2.64800000190735,2.64050006866455,2.64050006866455,155,
10/12/2011,10/1/2012,4,2.5239999294281,2.51900005340576,2.51749992370605,50,
10/12/2011,11/1/2012,4,2.50069999694824,2.49640011787415,2.49640011787415,52,
10/12/2011,12/1/2012,4,2.49410009384155,2.50130009651184,2.48099994659424,245,
10/12/2011,1/1/2013,4,2.4935998916626,,,0,
10/12/2011,2/1/2013,4,2.50160002708435,,,0,
10/12/2011,3/1/2013,4,2.5100998878479,,,0,
10/12/2011,4/1/2013,4,2.61610007286072,,,0,
10/12/2011,5/1/2013,4,2.62159991264343,,,0,
10/12/2011,6/1/2013,4,2.60859990119934,,,0,
10/12/2011,7/1/2013,4,2.58859992027283,,,0,
10/12/2011,8/1/2013,4,2.56859993934631,,,0,
10/12/2011,9/1/2013,4,2.5466001033783,,,0,
10/12/2011,10/1/2013,4,2.43359994888306,,,0,
10/12/2011,11/1/2013,4,2.41310000419617,,,0,
10/12/2011,12/1/2013,4,2.39910006523132,,,0,
10/12/2011,1/1/2014,4,2.40310001373291,,,0,
10/12/2011,2/1/2014,4,2.41560006141663,,,0,
10/12/2011,3/1/2014,4,2.4216001033783,,,0,
10/12/2011,4/1/2014,4,2.52160000801086,,,0,
10/12/2011,5/1/2014,4,2.52410006523132,,,0,
10/12/2011,6/1/2014,4,2.51410007476807,,,0,
10/12/2011,7/1/2014,4,2.50160002708435,,,0,
10/12/2011,8/1/2014,4,2.49160003662109,,,0,
10/12/2011,9/1/2014,4,2.47160005569458,,,0,
10/12/2011,10/1/2014,4,2.36159992218018,,,0,
10/13/2011,11/1/2011,1,84.2300033569336,85.3899993896484,83.1699981689453,358464,
10/13/2011,12/1/2011,1,84.4499969482422,85.6100006103516,83.4000015258789,184782,
10/13/2011,1/1/2012,1,84.629997253418,85.75,83.5999984741211,65170,
10/13/2011,2/1/2012,1,84.8499984741211,85.9400024414063,83.9000015258789,24985,
10/13/2011,3/1/2012,1,85.0500030517578,85.9899978637695,84.0500030517578,19339,
10/13/2011,4/1/2012,1,85.1600036621094,86.2200012207031,84.2200012207031,9082,
10/13/2011,5/1/2012,1,85.2699966430664,85.9899978637695,84.3000030517578,8628,
10/13/2011,6/1/2012,1,85.379997253418,86.3600006103516,84.370002746582,24425,
10/13/2011,7/1/2012,1,85.5400009155273,86.2200012207031,84.5800018310547,4913,
10/13/2011,8/1/2012,1,85.6900024414063,86.3099975585937,84.7699966430664,2587,
10/13/2011,9/1/2012,1,85.8899993896484,86.1100006103516,85.0199966430664,4323,
10/13/2011,10/1/2012,1,86.1399993896484,86.7200012207031,85.2600021362305,2702,
10/13/2011,11/1/2012,1,86.4300003051758,87.0400009155273,85.5100021362305,3510,
10/13/2011,12/1/2012,1,86.7200012207031,87.6699981689453,85.7300033569336,26735,
10/13/2011,1/1/2013,1,86.8099975585938,87.4000015258789,85.8600006103516,1649,
10/13/2011,2/1/2013,1,86.8499984741211,,85.9199981689453,175,
10/13/2011,3/1/2013,1,86.9000015258789,,85.9899978637695,278,
10/13/2011,4/1/2013,1,86.9199981689453,,86.0199966430664,88,
10/13/2011,5/1/2013,1,86.9400024414063,,86.0599975585938,394,
10/13/2011,6/1/2013,1,86.9700012207031,86.9499969482422,86.9499969482422,1626,
10/13/2011,7/1/2013,1,86.9800033569336,,86.1399993896484,31,
10/13/2011,8/1/2013,1,87,,86.1699981689453,0,
10/13/2011,9/1/2013,1,87.0299987792969,,86.2300033569336,109,
10/13/2011,10/1/2013,1,87.129997253418,,86.3399963378906,9,
10/13/2011,11/1/2013,1,87.25,,86.4800033569336,0,
10/13/2011,12/1/2013,1,87.3899993896484,88.3000030517578,86.5800018310547,7719,
10/13/2011,1/1/2014,1,87.4000015258789,,,0,
10/13/2011,2/1/2014,1,87.4199981689453,,,0,
10/13/2011,3/1/2014,1,87.4499969482422,,,0,
10/13/2011,4/1/2014,1,87.4899978637695,,,0,
10/13/2011,5/1/2014,1,87.5500030517578,,,0,
10/13/2011,6/1/2014,1,87.620002746582,,,1,
10/13/2011,7/1/2014,1,87.6900024414062,,,0,
10/13/2011,8/1/2014,1,87.7600021362305,,,0,
10/13/2011,9/1/2014,1,87.8399963378906,,,0,
10/13/2011,10/1/2014,1,87.9300003051758,,,0,
10/13/2011,11/1/2014,1,88.0199966430664,,,0,
10/13/2011,12/1/2014,1,88.120002746582,88.5,87.3600006103516,2086,
10/13/2011,1/1/2015,1,88.1600036621094,,,0,
10/13/2011,2/1/2015,1,88.1999969482422,,,0,
10/13/2011,3/1/2015,1,88.25,,,0,
10/13/2011,4/1/2015,1,88.3000030517578,,,0,
10/13/2011,5/1/2015,1,88.3600006103516,,,0,
10/13/2011,6/1/2015,1,88.4300003051758,,,0,
10/13/2011,7/1/2015,1,88.5,,,0,
10/13/2011,8/1/2015,1,88.5699996948242,,,0,
10/13/2011,9/1/2015,1,88.6399993896484,,,0,
10/13/2011,10/1/2015,1,88.7200012207031,,,0,
10/13/2011,11/1/2015,1,88.8099975585937,,,0,
10/13/2011,12/1/2015,1,88.9100036621094,89.3000030517578,88.2300033569336,1426,
10/13/2011,1/1/2016,1,88.9700012207031,,,0,
10/13/2011,2/1/2016,1,89.0400009155274,,,0,
10/13/2011,3/1/2016,1,89.1100006103516,,,0,
10/13/2011,4/1/2016,1,89.1800003051758,,,0,
10/13/2011,5/1/2016,1,89.25,,,0,
10/13/2011,6/1/2016,1,89.3199996948242,,,0,
10/13/2011,7/1/2016,1,89.3899993896484,,,0,
10/13/2011,8/1/2016,1,89.4700012207031,,,0,
10/13/2011,9/1/2016,1,89.5500030517578,,,0,
10/13/2011,10/1/2016,1,89.629997253418,,,0,
10/13/2011,11/1/2016,1,89.7099990844727,,,0,
10/13/2011,12/1/2016,1,89.8000030517578,90.1100006103516,89.2099990844727,71,
10/13/2011,6/1/2017,1,90.2900009155274,,,0,
10/13/2011,12/1/2017,1,90.7900009155273,90.8300018310547,90.3399963378906,21,
10/13/2011,6/1/2018,1,91.2900009155274,,,0,
10/13/2011,12/1/2018,1,91.7900009155273,91.9899978637695,91.2699966430664,4,
10/13/2011,6/1/2019,1,92.2900009155273,,,0,
10/13/2011,12/1/2019,1,92.7900009155274,,,0,
10/13/2011,11/1/2011,3,2.97140002250671,2.98160004615784,2.91680002212524,60414,
10/13/2011,12/1/2011,3,2.96300005912781,2.97390007972717,2.9096999168396,45953,
10/13/2011,1/1/2012,3,2.9514000415802,2.96199989318848,2.90089988708496,23777,
10/13/2011,2/1/2012,3,2.93179988861084,2.94339990615845,2.88260006904602,12322,
10/13/2011,3/1/2012,3,2.90569996833801,2.91829991340637,2.8585000038147,9902,
10/13/2011,4/1/2012,3,2.86459994316101,2.87649989128113,2.81900000572205,2677,
10/13/2011,5/1/2012,3,2.82470011711121,2.83540010452271,2.78069996833801,2306,
10/13/2011,6/1/2012,3,2.80299997329712,2.81389999389648,2.75999999046326,8393,
10/13/2011,7/1/2012,3,2.80259990692139,2.81150007247925,2.76119995117187,499,
10/13/2011,8/1/2012,3,2.80579996109009,2.81369996070862,2.76489996910095,203,
10/13/2011,9/1/2012,3,2.80900001525879,2.81690001487732,2.76939988136291,229,
10/13/2011,10/1/2012,3,2.81649994850159,2.82369995117187,2.77850008010864,42,
10/13/2011,11/1/2012,3,2.82299995422363,,,40,
10/13/2011,12/1/2012,3,2.82719993591309,2.83759999275208,2.7904999256134,972,
10/13/2011,1/1/2013,3,2.832200050354,,,15,
10/13/2011,2/1/2013,3,2.82870006561279,,,15,
10/13/2011,3/1/2013,3,2.81870007514954,,,0,
10/13/2011,4/1/2013,3,2.80270004272461,,,0,
10/13/2011,11/1/2011,4,2.7574999332428,2.76839995384216,2.70659995079041,43192,
10/13/2011,12/1/2011,4,2.69689989089966,2.70600008964539,2.64389991760254,40372,
10/13/2011,1/1/2012,4,2.666100025177,2.67149996757507,2.61350011825562,19604,
10/13/2011,2/1/2012,4,2.65000009536743,2.65619993209839,2.59829998016357,6079,
10/13/2011,3/1/2012,4,2.64680004119873,2.65170001983643,2.59590005874634,4029,
10/13/2011,4/1/2012,4,2.75160002708435,2.75769996643066,2.70160007476807,2547,
10/13/2011,5/1/2012,4,2.74210000038147,2.74469995498657,2.69840002059937,1961,
10/13/2011,6/1/2012,4,2.72420001029968,2.72959995269775,2.67720007896423,4807,
10/13/2011,7/1/2012,4,2.69889998435974,,,1035,
10/13/2011,8/1/2012,4,2.67330002784729,,,745,
10/13/2011,9/1/2012,4,2.64630007743835,,2.64750003814697,783,
10/13/2011,10/1/2012,4,2.51830005645752,,2.50769996643066,382,
10/13/2011,11/1/2012,4,2.49180006980896,,,250,
10/13/2011,12/1/2012,4,2.4818000793457,2.5,2.45959997177124,2663,
10/13/2011,1/1/2013,4,2.48079991340637,,,0,
10/13/2011,2/1/2013,4,2.48830008506775,,,0,
10/13/2011,3/1/2013,4,2.49629998207092,,,0,
10/13/2011,4/1/2013,4,2.60179996490479,,,0,
10/13/2011,5/1/2013,4,2.6068000793457,,,0,
10/13/2011,6/1/2013,4,2.59380006790161,,,0,
10/13/2011,7/1/2013,4,2.5738000869751,,,0,
10/13/2011,8/1/2013,4,2.55329990386963,,,0,
10/13/2011,9/1/2013,4,2.53080010414124,,,0,
10/13/2011,10/1/2013,4,2.41729998588562,,,0,
10/13/2011,11/1/2013,4,2.39630007743835,,,0,
10/13/2011,12/1/2013,4,2.38179993629456,,,5,
10/13/2011,1/1/2014,4,2.38579988479614,,,0,
10/13/2011,2/1/2014,4,2.39829993247986,,,0,
10/13/2011,3/1/2014,4,2.40429997444153,,,0,
10/13/2011,4/1/2014,4,2.50430011749268,,,0,
10/13/2011,5/1/2014,4,2.50679993629456,,,0,
10/13/2011,6/1/2014,4,2.4967999458313,,,0,
10/13/2011,7/1/2014,4,2.48429989814758,,,0,
10/13/2011,8/1/2014,4,2.47429990768433,,,0,
10/13/2011,9/1/2014,4,2.45429992675781,,,0,
10/13/2011,10/1/2014,4,2.34430003166199,,,0,
10/14/2011,11/1/2011,1,86.8000030517578,87.4199981689453,83.7699966430664,274643,
10/14/2011,12/1/2011,1,87,87.620002746582,83.9800033569336,186614,
10/14/2011,1/1/2012,1,87.0999984741211,87.6900024414062,84.1999969482422,53053,
10/14/2011,2/1/2012,1,87.2200012207031,87.8099975585937,84.5,22970,
10/14/2011,3/1/2012,1,87.3099975585938,87.9100036621094,84.6900024414063,23662,
10/14/2011,4/1/2012,1,87.3499984741211,87.9400024414062,84.8199996948242,11545,
10/14/2011,5/1/2012,1,87.3899993896484,88,84.9599990844727,11971,
10/14/2011,6/1/2012,1,87.4300003051758,88.120002746582,85.0800018310547,29956,
10/14/2011,7/1/2012,1,87.5299987792969,88.0699996948242,85.2600021362305,4795,
10/14/2011,8/1/2012,1,87.629997253418,88.379997253418,87.5999984741211,2040,
10/14/2011,9/1/2012,1,87.7900009155274,88.2600021362305,87.5100021362305,3233,
10/14/2011,10/1/2012,1,87.9800033569336,88.5899963378906,86.5699996948242,1866,
10/14/2011,11/1/2012,1,88.2399978637695,89.0800018310547,,2442,
10/14/2011,12/1/2012,1,88.5100021362305,89.379997253418,86.3600006103516,24936,
10/14/2011,1/1/2013,1,88.5800018310547,89.4199981689453,,922,
10/14/2011,2/1/2013,1,88.6100006103516,89.4400024414063,88.3300018310547,170,
10/14/2011,3/1/2013,1,88.6399993896484,89.4499969482422,,58,
10/14/2011,4/1/2013,1,88.6500015258789,89.4499969482422,,58,
10/14/2011,5/1/2013,1,88.6600036621094,89.4400024414063,,44,
10/14/2011,6/1/2013,1,88.6800003051758,89.1999969482422,88.5400009155273,2361,
10/14/2011,7/1/2013,1,88.6800003051758,89.4199981689453,,1,
10/14/2011,8/1/2013,1,88.6900024414063,89.4199981689453,,0,
10/14/2011,9/1/2013,1,88.7099990844727,89.4000015258789,,24,
10/14/2011,10/1/2013,1,88.8000030517578,89.4700012207031,88.4499969482422,2,
10/14/2011,11/1/2013,1,88.9100036621094,89.5599975585938,,1,
10/14/2011,12/1/2013,1,89.0199966430664,89.6900024414063,87.0599975585938,8076,
10/14/2011,1/1/2014,1,89.0100021362305,,,1,
10/14/2011,2/1/2014,1,89.0100021362305,,,10,
10/14/2011,3/1/2014,1,89.0199966430664,,,0,
10/14/2011,4/1/2014,1,89.0400009155274,,,0,
10/14/2011,5/1/2014,1,89.0800018310547,,,0,
10/14/2011,6/1/2014,1,89.120002746582,,,193,
10/14/2011,7/1/2014,1,89.1800003051758,,,0,
10/14/2011,8/1/2014,1,89.25,,,0,
10/14/2011,9/1/2014,1,89.3199996948242,,,0,
10/14/2011,10/1/2014,1,89.4000015258789,,,0,
10/14/2011,11/1/2014,1,89.4899978637695,,,0,
10/14/2011,12/1/2014,1,89.5800018310547,90.1900024414062,88.3899993896484,1951,
10/14/2011,1/1/2015,1,89.6100006103516,,,0,
10/14/2011,2/1/2015,1,89.6500015258789,,,0,
10/14/2011,3/1/2015,1,89.6900024414063,,,0,
10/14/2011,4/1/2015,1,89.7300033569336,,,0,
10/14/2011,5/1/2015,1,89.7799987792969,,,0,
10/14/2011,6/1/2015,1,89.8399963378906,,,0,
10/14/2011,7/1/2015,1,89.9000015258789,,,0,
10/14/2011,8/1/2015,1,89.9599990844727,,,0,
10/14/2011,9/1/2015,1,90.0299987792969,,,0,
10/14/2011,10/1/2015,1,90.0999984741211,,,0,
10/14/2011,11/1/2015,1,90.1800003051758,,,0,
10/14/2011,12/1/2015,1,90.2699966430664,90.7600021362305,89.370002746582,396,
10/14/2011,1/1/2016,1,90.3199996948242,,,0,
10/14/2011,2/1/2016,1,90.370002746582,,,0,
10/14/2011,3/1/2016,1,90.4199981689453,,,0,
10/14/2011,4/1/2016,1,90.4800033569336,,,0,
10/14/2011,5/1/2016,1,90.5400009155273,,,0,
10/14/2011,6/1/2016,1,90.5999984741211,,,0,
10/14/2011,7/1/2016,1,90.6600036621094,,,0,
10/14/2011,8/1/2016,1,90.7200012207031,,,0,
10/14/2011,9/1/2016,1,90.7900009155273,,,0,
10/14/2011,10/1/2016,1,90.8600006103516,,,0,
10/14/2011,11/1/2016,1,90.9300003051758,,,0,
10/14/2011,12/1/2016,1,91,91.4300003051758,90.5899963378906,20,
10/14/2011,6/1/2017,1,91.3600006103516,,,0,
10/14/2011,12/1/2017,1,91.7300033569336,92.0800018310547,91.4700012207031,18,
10/14/2011,6/1/2018,1,92.129997253418,,,0,
10/14/2011,12/1/2018,1,92.5299987792969,92.8000030517578,92.2399978637695,60,
10/14/2011,6/1/2019,1,92.9599990844727,,,0,
10/14/2011,12/1/2019,1,93.3899993896484,,,1,
10/14/2011,11/1/2011,3,3.05579996109009,3.06699991226196,2.97000002861023,55761,
10/14/2011,12/1/2011,3,3.0466001033783,3.05879998207092,2.96160006523132,42070,
10/14/2011,1/1/2012,3,3.03220009803772,3.04559993743896,2.94709992408752,20477,
10/14/2011,2/1/2012,3,3.0106999874115,3.01939988136291,2.92910003662109,14830,
10/14/2011,3/1/2012,3,2.98280000686646,2.99729990959167,2.90370011329651,11534,
10/14/2011,4/1/2012,3,2.93880009651184,2.9456000328064,2.86299991607666,4172,
10/14/2011,5/1/2012,3,2.89730000495911,2.90380001068115,2.82410001754761,2136,
10/14/2011,6/1/2012,3,2.8743999004364,2.88619995117187,2.80220007896423,6100,
10/14/2011,7/1/2012,3,2.87159991264343,2.87700009346008,2.80200004577637,327,
10/14/2011,8/1/2012,3,2.8717999458313,2.87339997291565,2.81730008125305,416,
10/14/2011,9/1/2012,3,2.87210011482239,2.86929988861084,2.82279992103577,281,
10/14/2011,10/1/2012,3,2.87689995765686,2.88520002365112,2.82870006561279,102,
10/14/2011,11/1/2012,3,2.88089990615845,,,97,
10/14/2011,12/1/2012,3,2.88369989395142,2.894700050354,2.82750010490417,1084,
10/14/2011,1/1/2013,3,2.88820004463196,,,0,
10/14/2011,2/1/2013,3,2.88470005989075,,,0,
10/14/2011,3/1/2013,3,2.87470006942749,,,0,
10/14/2011,4/1/2013,3,2.85870003700256,,,0,
10/14/2011,11/1/2011,4,2.82470011711121,2.84039998054504,2.75069999694824,40828,
10/14/2011,12/1/2011,4,2.76950001716614,2.78550004959106,2.69020009040833,32252,
10/14/2011,1/1/2012,4,2.7393000125885,2.75410008430481,2.66310000419617,13862,
10/14/2011,2/1/2012,4,2.72320008277893,2.73659992218018,2.64610004425049,6035,
10/14/2011,3/1/2012,4,2.71979999542236,2.73230004310608,2.64000010490417,4970,
10/14/2011,4/1/2012,4,2.82480001449585,2.83689999580383,2.7474000453949,4245,
10/14/2011,5/1/2012,4,2.8125,2.81750011444092,2.73460006713867,4435,
10/14/2011,6/1/2012,4,2.78940010070801,2.79590010643005,2.71900010108948,5859,
10/14/2011,7/1/2012,4,2.75990009307861,2.76049995422363,2.74160003662109,1374,
10/14/2011,8/1/2012,4,2.73000001907349,2.70810008049011,,1581,
10/14/2011,9/1/2012,4,2.69770002365112,2.70000004768372,2.69600009918213,1677,
10/14/2011,10/1/2012,4,2.5657000541687,,,441,
10/14/2011,11/1/2012,4,2.5359001159668,2.51999998092651,2.51999998092651,418,
10/14/2011,12/1/2012,4,2.52449989318848,2.52500009536743,2.51900005340576,107,
10/14/2011,1/1/2013,4,2.52300000190735,,,0,
10/14/2011,2/1/2013,4,2.52999997138977,,,0,
10/14/2011,3/1/2013,4,2.53749990463257,,,0,
10/14/2011,4/1/2013,4,2.64249992370605,,,0,
10/14/2011,5/1/2013,4,2.6470000743866,,,0,
10/14/2011,6/1/2013,4,2.63350009918213,,,0,
10/14/2011,7/1/2013,4,2.61299991607666,,,0,
10/14/2011,8/1/2013,4,2.59200000762939,,,0,
10/14/2011,9/1/2013,4,2.56900000572205,,,0,
10/14/2011,10/1/2013,4,2.45499992370605,,,0,
10/14/2011,11/1/2013,4,2.43350005149841,,,0,
10/14/2011,12/1/2013,4,2.41849994659424,,,0,
10/14/2011,1/1/2014,4,2.42249989509583,,,0,
10/14/2011,2/1/2014,4,2.43499994277954,,,0,
10/14/2011,3/1/2014,4,2.44099998474121,,,0,
10/14/2011,4/1/2014,4,2.54099988937378,,,0,
10/14/2011,5/1/2014,4,2.54349994659424,,,0,
10/14/2011,6/1/2014,4,2.53349995613098,,,0,
10/14/2011,7/1/2014,4,2.52099990844727,,,0,
10/14/2011,8/1/2014,4,2.51099991798401,,,0,
10/14/2011,9/1/2014,4,2.4909999370575,,,0,
10/14/2011,10/1/2014,4,2.38100004196167,,,0,
10/17/2011,11/1/2011,1,86.379997253418,88.1800003051758,85.879997253418,226928,
10/17/2011,12/1/2011,1,86.620002746582,88.4000015258789,86.1100006103516,166479,
10/17/2011,1/1/2012,1,86.8000030517578,88.5199966430664,86.2799987792969,44562,
10/17/2011,2/1/2012,1,87,88.6699981689453,86.4300003051758,24215,
10/17/2011,3/1/2012,1,87.1699981689453,88.7699966430664,86.629997253418,16928,
10/17/2011,4/1/2012,1,87.2699966430664,88.7099990844727,86.629997253418,9646,
10/17/2011,5/1/2012,1,87.3499984741211,88.7799987792969,86.6999969482422,5604,
10/17/2011,6/1/2012,1,87.4100036621094,88.9199981689453,86.8099975585938,16581,
10/17/2011,7/1/2012,1,87.5199966430664,88.9499969482422,86.8600006103516,2618,
10/17/2011,8/1/2012,1,87.629997253418,88.5,87.620002746582,1575,
10/17/2011,9/1/2012,1,87.8000030517578,88.0999984741211,87.4199981689453,1785,
10/17/2011,10/1/2012,1,88.0100021362305,89.4499969482422,,1218,
10/17/2011,11/1/2012,1,88.2799987792969,88.5299987792969,87.7200012207031,2759,
10/17/2011,12/1/2012,1,88.5500030517578,90.0899963378906,87.9599990844727,20514,
10/17/2011,1/1/2013,1,88.6399993896484,88.9000015258789,88.0999984741211,3015,
10/17/2011,2/1/2013,1,88.6699981689453,88.9300003051758,88.1500015258789,1234,
10/17/2011,3/1/2013,1,88.6999969482422,88.9599990844727,88.1999969482422,568,
10/17/2011,4/1/2013,1,88.7099990844727,88.9800033569336,88.2099990844727,272,
10/17/2011,5/1/2013,1,88.7200012207031,89,88.2300033569336,139,
10/17/2011,6/1/2013,1,88.7300033569336,89.1999969482422,88.5,247,
10/17/2011,7/1/2013,1,88.7200012207031,89.0400009155274,88.2699966430664,0,
10/17/2011,8/1/2013,1,88.7300033569336,89.0599975585937,88.2600021362305,0,
10/17/2011,9/1/2013,1,88.7399978637695,89.0800018310547,88.3000030517578,0,
10/17/2011,10/1/2013,1,88.8300018310547,89.1800003051758,88.4000015258789,0,
10/17/2011,11/1/2013,1,88.9300003051758,89.2900009155273,88.5,0,
10/17/2011,12/1/2013,1,89.0400009155274,90.5400009155273,88.5199966430664,5926,
10/17/2011,1/1/2014,1,89.0299987792969,,,0,
10/17/2011,2/1/2014,1,89.0299987792969,,,0,
10/17/2011,3/1/2014,1,89.0299987792969,,,0,
10/17/2011,4/1/2014,1,89.0500030517578,,,0,
10/17/2011,5/1/2014,1,89.0800018310547,,,0,
10/17/2011,6/1/2014,1,89.120002746582,,,0,
10/17/2011,7/1/2014,1,89.1699981689453,,,0,
10/17/2011,8/1/2014,1,89.2300033569336,,,0,
10/17/2011,9/1/2014,1,89.3000030517578,,,0,
10/17/2011,10/1/2014,1,89.379997253418,,,0,
10/17/2011,11/1/2014,1,89.4599990844727,,,0,
10/17/2011,12/1/2014,1,89.5500030517578,90.8499984741211,89.120002746582,1462,
10/17/2011,1/1/2015,1,89.5800018310547,,,0,
10/17/2011,2/1/2015,1,89.6100006103516,,,0,
10/17/2011,3/1/2015,1,89.6500015258789,,,0,
10/17/2011,4/1/2015,1,89.6900024414063,,,0,
10/17/2011,5/1/2015,1,89.7399978637695,,,0,
10/17/2011,6/1/2015,1,89.7900009155273,,,0,
10/17/2011,7/1/2015,1,89.8399963378906,,,0,
10/17/2011,8/1/2015,1,89.9000015258789,,,0,
10/17/2011,9/1/2015,1,89.9700012207031,,,0,
10/17/2011,10/1/2015,1,90.0400009155274,,,0,
10/17/2011,11/1/2015,1,90.120002746582,,,0,
10/17/2011,12/1/2015,1,90.1999969482422,91.2200012207031,89.7900009155273,412,
10/17/2011,1/1/2016,1,90.25,,,0,
10/17/2011,2/1/2016,1,90.3000030517578,,,0,
10/17/2011,3/1/2016,1,90.3499984741211,,,0,
10/17/2011,4/1/2016,1,90.4100036621094,,,0,
10/17/2011,5/1/2016,1,90.4700012207031,,,0,
10/17/2011,6/1/2016,1,90.5299987792969,,,0,
10/17/2011,7/1/2016,1,90.5899963378906,,,0,
10/17/2011,8/1/2016,1,90.6500015258789,,,0,
10/17/2011,9/1/2016,1,90.7200012207031,,,0,
10/17/2011,10/1/2016,1,90.7900009155273,,,0,
10/17/2011,11/1/2016,1,90.8600006103516,,,0,
10/17/2011,12/1/2016,1,90.9300003051758,91.25,90.6800003051758,59,
10/17/2011,6/1/2017,1,91.2900009155274,,,0,
10/17/2011,12/1/2017,1,91.6600036621094,91.9000015258789,91.4300003051758,13,
10/17/2011,6/1/2018,1,92.0599975585938,,,0,
10/17/2011,12/1/2018,1,92.4599990844727,92.5999984741211,92.0699996948242,66,
10/17/2011,6/1/2019,1,92.8899993896484,,,0,
10/17/2011,12/1/2019,1,93.3199996948242,,,0,
10/17/2011,11/1/2011,3,3.01360011100769,3.09529995918274,3.00329995155334,47294,
10/17/2011,12/1/2011,3,3.01020002365112,3.08689999580383,2.99900007247925,38390,
10/17/2011,1/1/2012,3,2.99959993362427,3.06970000267029,2.9893000125885,19460,
10/17/2011,2/1/2012,3,2.98200011253357,3.04570007324219,2.97099995613098,11551,
10/17/2011,3/1/2012,3,2.957200050354,3.01679992675781,2.94609999656677,5380,
10/17/2011,4/1/2012,3,2.91479992866516,2.97289991378784,2.91260004043579,1245,
10/17/2011,5/1/2012,3,2.87380003929138,2.93210005760193,2.86500000953674,919,
10/17/2011,6/1/2012,3,2.85130000114441,2.90610003471375,2.84179997444153,3680,
10/17/2011,7/1/2012,3,2.84910011291504,2.90260004997253,2.86139988899231,50,
10/17/2011,8/1/2012,3,2.84960007667542,2.90140008926392,2.86610007286072,141,
10/17/2011,9/1/2012,3,2.85060000419617,2.89949989318848,2.86730003356934,112,
10/17/2011,10/1/2012,3,2.85590004920959,2.9047999382019,2.87330007553101,37,
10/17/2011,11/1/2012,3,2.86039996147156,,,12,
10/17/2011,12/1/2012,3,2.8636999130249,2.91490006446838,2.85419988632202,869,
10/17/2011,1/1/2013,3,2.86820006370544,,,0,
10/17/2011,2/1/2013,3,2.86470007896423,,,0,
10/17/2011,3/1/2013,3,2.85470008850098,,,0,
10/17/2011,4/1/2013,3,2.83870005607605,,,0,
10/17/2011,11/1/2011,4,2.74289989471436,2.86669993400574,2.73420000076294,46239,
10/17/2011,12/1/2011,4,2.70910000801086,2.81030011177063,2.69849991798401,41235,
10/17/2011,1/1/2012,4,2.68819999694824,2.77329993247986,2.67700004577637,14143,
10/17/2011,2/1/2012,4,2.67589998245239,2.75600004196167,2.66470003128052,6947,
10/17/2011,3/1/2012,4,2.67339992523193,2.74889993667603,2.66310000419617,4882,
10/17/2011,4/1/2012,4,2.78220009803772,2.85419988632202,2.77209997177124,2826,
10/17/2011,5/1/2012,4,2.7739999294281,2.8289999961853,2.78239989280701,2317,
10/17/2011,6/1/2012,4,2.75340008735657,2.81640005111694,2.74469995498657,2336,
10/17/2011,7/1/2012,4,2.72740006446838,2.74329996109009,2.74329996109009,1184,
10/17/2011,8/1/2012,4,2.69989991188049,,,545,
10/17/2011,9/1/2012,4,2.67050004005432,2.69300007820129,2.69300007820129,390,
10/17/2011,10/1/2012,4,2.54159998893738,,,460,
10/17/2011,11/1/2012,4,2.51370000839233,,,432,
10/17/2011,12/1/2012,4,2.50399994850159,2.55590009689331,2.49900007247925,153,
10/17/2011,1/1/2013,4,2.50300002098083,,,0,
10/17/2011,2/1/2013,4,2.51049995422363,,,0,
10/17/2011,3/1/2013,4,2.51850008964539,,,0,
10/17/2011,4/1/2013,4,2.62450003623962,,,0,
10/17/2011,5/1/2013,4,2.62949991226196,,,0,
10/17/2011,6/1/2013,4,2.61649990081787,,,0,
10/17/2011,7/1/2013,4,2.59649991989136,,,0,
10/17/2011,8/1/2013,4,2.57599997520447,,,0,
10/17/2011,9/1/2013,4,2.5534999370575,,,0,
10/17/2011,10/1/2013,4,2.44000005722046,,,0,
10/17/2011,11/1/2013,4,2.41899991035461,,,0,
10/17/2011,12/1/2013,4,2.40450000762939,,,0,
10/17/2011,1/1/2014,4,2.40849995613098,,,0,
10/17/2011,2/1/2014,4,2.4210000038147,,,0,
10/17/2011,3/1/2014,4,2.42700004577637,,,0,
10/17/2011,4/1/2014,4,2.52699995040894,,,0,
10/17/2011,5/1/2014,4,2.52950000762939,,,0,
10/17/2011,6/1/2014,4,2.51950001716614,,,0,
10/17/2011,7/1/2014,4,2.50699996948242,,,0,
10/17/2011,8/1/2014,4,2.49699997901916,,,0,
10/17/2011,9/1/2014,4,2.47699999809265,,,0,
10/17/2011,10/1/2014,4,2.36700010299683,,,0,
10/18/2011,11/1/2011,1,88.3399963378906,89.0299987792969,85.5500030517578,204021,
10/18/2011,12/1/2011,1,88.5299987792969,89.2300033569336,85.75,253183,
10/18/2011,1/1/2012,1,88.6800003051758,89.3499984741211,85.9499969482422,51381,
10/18/2011,2/1/2012,1,88.8499984741211,89.5,86.1500015258789,29983,
10/18/2011,3/1/2012,1,89,89.5999984741211,86.3499984741211,22691,
10/18/2011,4/1/2012,1,89.0800018310547,89.1699981689453,86.4899978637695,9685,
10/18/2011,5/1/2012,1,89.1399993896484,89.3000030517578,86.5899963378906,8981,
10/18/2011,6/1/2012,1,89.1800003051758,89.7300033569336,86.7200012207031,27564,
10/18/2011,7/1/2012,1,89.2699966430664,89.7099990844727,86.870002746582,3335,
10/18/2011,8/1/2012,1,89.3600006103516,89.129997253418,87.5599975585937,4704,
10/18/2011,9/1/2012,1,89.5,90.0999984741211,87.1800003051758,4443,
10/18/2011,10/1/2012,1,89.6800003051758,89.75,87.4499969482422,2627,
10/18/2011,11/1/2012,1,89.9100036621094,90.0599975585937,87.6900024414062,2005,
10/18/2011,12/1/2012,1,90.1500015258789,90.75,87.879997253418,26933,
10/18/2011,1/1/2013,1,90.2200012207031,90.379997253418,88.0800018310547,942,
10/18/2011,2/1/2013,1,90.2399978637695,90.4000015258789,88.0899963378906,456,
10/18/2011,3/1/2013,1,90.25,90.4000015258789,88.129997253418,1122,
10/18/2011,4/1/2013,1,90.2600021362305,90.4199981689453,88.1399993896484,1077,
10/18/2011,5/1/2013,1,90.2600021362305,90.4199981689453,88.1500015258789,213,
10/18/2011,6/1/2013,1,90.2600021362305,,,1947,
10/18/2011,7/1/2013,1,90.2399978637695,90.3899993896484,88.1600036621094,715,
10/18/2011,8/1/2013,1,90.2300033569336,90.379997253418,88.1699981689453,0,
10/18/2011,9/1/2013,1,90.2200012207031,90.3600006103516,88.1999969482422,131,
10/18/2011,10/1/2013,1,90.2900009155274,90.4300003051758,88.2900009155273,100,
10/18/2011,11/1/2013,1,90.370002746582,90.5100021362305,88.4000015258789,0,
10/18/2011,12/1/2013,1,90.4700012207031,91.0299987792969,88.4199981689453,4577,
10/18/2011,1/1/2014,1,90.4499969482422,,,0,
10/18/2011,2/1/2014,1,90.4400024414062,,,50,
10/18/2011,3/1/2014,1,90.4400024414062,,,0,
10/18/2011,4/1/2014,1,90.4599990844727,,,0,
10/18/2011,5/1/2014,1,90.4800033569336,,,0,
10/18/2011,6/1/2014,1,90.5100021362305,,,100,
10/18/2011,7/1/2014,1,90.5599975585938,,,100,
10/18/2011,8/1/2014,1,90.6100006103516,,,0,
10/18/2011,9/1/2014,1,90.6699981689453,,,0,
10/18/2011,10/1/2014,1,90.7399978637695,,,0,
10/18/2011,11/1/2014,1,90.8199996948242,,,0,
10/18/2011,12/1/2014,1,90.9000015258789,91.379997253418,89.0500030517578,689,
10/18/2011,1/1/2015,1,90.9300003051758,,,0,
10/18/2011,2/1/2015,1,90.9599990844727,,,0,
10/18/2011,3/1/2015,1,90.9899978637695,,,0,
10/18/2011,4/1/2015,1,91.0299987792969,,,0,
10/18/2011,5/1/2015,1,91.0699996948242,,,0,
10/18/2011,6/1/2015,1,91.120002746582,,,0,
10/18/2011,7/1/2015,1,91.1699981689453,,,0,
10/18/2011,8/1/2015,1,91.2300033569336,,,0,
10/18/2011,9/1/2015,1,91.2900009155274,,,0,
10/18/2011,10/1/2015,1,91.3600006103516,,,0,
10/18/2011,11/1/2015,1,91.4400024414062,,,0,
10/18/2011,12/1/2015,1,91.5199966430664,91.9599990844727,89.6800003051758,290,
10/18/2011,1/1/2016,1,91.5699996948242,,,0,
10/18/2011,2/1/2016,1,91.620002746582,,,0,
10/18/2011,3/1/2016,1,91.6699981689453,,,0,
10/18/2011,4/1/2016,1,91.7300033569336,,,0,
10/18/2011,5/1/2016,1,91.7900009155273,,,0,
10/18/2011,6/1/2016,1,91.8499984741211,,,0,
10/18/2011,7/1/2016,1,91.9100036621094,,,0,
10/18/2011,8/1/2016,1,91.9700012207031,,,0,
10/18/2011,9/1/2016,1,92.0400009155273,,,0,
10/18/2011,10/1/2016,1,92.1100006103516,,,0,
10/18/2011,11/1/2016,1,92.1800003051758,,,0,
10/18/2011,12/1/2016,1,92.25,,,25,
10/18/2011,6/1/2017,1,92.6800003051758,,,0,
10/18/2011,12/1/2017,1,93.1100006103516,,,25,
10/18/2011,6/1/2018,1,93.5100021362305,,,0,
10/18/2011,12/1/2018,1,93.9100036621094,,,0,
10/18/2011,6/1/2019,1,94.3399963378906,,,0,
10/18/2011,12/1/2019,1,94.7699966430664,,,0,
10/18/2011,11/1/2011,3,3.02769994735718,3.04169988632202,2.97000002861023,54318,
10/18/2011,12/1/2011,3,3.02710008621216,3.04099988937378,2.96880006790161,55436,
10/18/2011,1/1/2012,3,3.019700050354,3.03200006484985,2.96250009536743,29434,
10/18/2011,2/1/2012,3,3.00449991226196,3.00769996643066,2.94910001754761,15983,
10/18/2011,3/1/2012,3,2.9811999797821,2.99149990081787,2.92630004882812,9037,
10/18/2011,4/1/2012,3,2.94079995155334,2.94140005111694,2.8921000957489,4034,
10/18/2011,5/1/2012,3,2.90100002288818,2.88919997215271,2.85190010070801,2732,
10/18/2011,6/1/2012,3,2.87870001792908,2.88470005989075,2.82200002670288,7718,
10/18/2011,7/1/2012,3,2.87709999084473,2.85599994659424,2.82780003547668,987,
10/18/2011,8/1/2012,3,2.87789988517761,2.85820007324219,2.82879996299744,305,
10/18/2011,9/1/2012,3,2.87940001487732,2.88000011444092,2.82240009307861,137,
10/18/2011,10/1/2012,3,2.88560009002686,2.85710000991821,2.83800005912781,32,
10/18/2011,11/1/2012,3,2.89170002937317,,,89,
10/18/2011,12/1/2012,3,2.89569997787476,2.90560007095337,2.83780002593994,1862,
10/18/2011,1/1/2013,3,2.90019989013672,,,10,
10/18/2011,2/1/2013,3,2.89669990539551,,,0,
10/18/2011,3/1/2013,3,2.88669991493225,,,1,
10/18/2011,4/1/2013,3,2.87069988250732,,,1,
10/18/2011,11/1/2011,4,2.74690008163452,2.76900005340576,2.68219995498657,39948,
10/18/2011,12/1/2011,4,2.7172999382019,2.73790001869202,2.65409994125366,41370,
10/18/2011,1/1/2012,4,2.69989991188049,2.71900010108948,2.63899993896484,18555,
10/18/2011,2/1/2012,4,2.69149994850159,2.70849990844727,2.63150000572205,11147,
10/18/2011,3/1/2012,4,2.69140005111694,2.70810008049011,2.63120007514954,9035,
10/18/2011,4/1/2012,4,2.80399990081787,2.8206000328064,2.74499988555908,5511,
10/18/2011,5/1/2012,4,2.79649996757507,2.7467999458313,2.74410009384155,2789,
10/18/2011,6/1/2012,4,2.77699995040894,2.79419994354248,2.71860003471375,2557,
10/18/2011,7/1/2012,4,2.75250005722046,,,210,
10/18/2011,8/1/2012,4,2.72580003738403,,2.69460010528564,190,
10/18/2011,9/1/2012,4,2.6975998878479,,,322,
10/18/2011,10/1/2012,4,2.57039999961853,2.5789999961853,2.56640005111694,93,
10/18/2011,11/1/2012,4,2.54340004920959,,2.49970006942749,286,
10/18/2011,12/1/2012,4,2.53439998626709,2.54229998588562,2.47160005569458,280,
10/18/2011,1/1/2013,4,2.53439998626709,,,0,
10/18/2011,2/1/2013,4,2.54189991950989,,,0,
10/18/2011,3/1/2013,4,2.54990005493164,,,0,
10/18/2011,4/1/2013,4,2.65590000152588,,,0,
10/18/2011,5/1/2013,4,2.6609001159668,,,0,
10/18/2011,6/1/2013,4,2.6479001045227,,,0,
10/18/2011,7/1/2013,4,2.62789988517761,,,0,
10/18/2011,8/1/2013,4,2.60739994049072,,,0,
10/18/2011,9/1/2013,4,2.58489990234375,,,0,
10/18/2011,10/1/2013,4,2.47140002250671,,,0,
10/18/2011,11/1/2013,4,2.45040011405945,,,0,
10/18/2011,12/1/2013,4,2.43589997291565,,,0,
10/18/2011,1/1/2014,4,2.43989992141724,,,0,
10/18/2011,2/1/2014,4,2.45239996910095,,,0,
10/18/2011,3/1/2014,4,2.45840001106262,,,0,
10/18/2011,4/1/2014,4,2.55839991569519,,,0,
10/18/2011,5/1/2014,4,2.56089997291565,,,0,
10/18/2011,6/1/2014,4,2.55089998245239,,,0,
10/18/2011,7/1/2014,4,2.53839993476868,,,0,
10/18/2011,8/1/2014,4,2.52839994430542,,,0,
10/18/2011,9/1/2014,4,2.50839996337891,,,0,
10/18/2011,10/1/2014,4,2.39840006828308,,,0,
10/19/2011,11/1/2011,1,86.1100006103516,89.5100021362305,85.870002746582,111851,
10/19/2011,12/1/2011,1,86.2900009155274,89.6900024414063,86.0299987792969,363401,
10/19/2011,1/1/2012,1,86.4300003051758,89.7900009155273,86.1900024414063,48073,
10/19/2011,2/1/2012,1,86.5999984741211,89.9000015258789,86.4000015258789,22551,
10/19/2011,3/1/2012,1,86.7399978637695,90,86.5199966430664,18282,
10/19/2011,4/1/2012,1,86.8099975585938,89.9800033569336,86.6800003051758,6291,
10/19/2011,5/1/2012,1,86.8600006103516,90.0599975585937,86.7600021362305,5811,
10/19/2011,6/1/2012,1,86.9000015258789,90.0899963378906,86.7300033569336,19401,
10/19/2011,7/1/2012,1,86.9800033569336,90.1500015258789,86.9000015258789,2306,
10/19/2011,8/1/2012,1,87.0599975585938,90,87.0999984741211,2024,
10/19/2011,9/1/2012,1,87.1800003051758,90.2799987792969,87.2200012207031,4201,
10/19/2011,10/1/2012,1,87.3300018310547,90.3399963378906,87.2600021362305,2216,
10/19/2011,11/1/2012,1,87.5400009155274,90.5599975585938,87.4700012207031,2896,
10/19/2011,12/1/2012,1,87.75,90.8399963378906,87.5599975585937,30703,
10/19/2011,1/1/2013,1,87.8000030517578,90.7900009155273,87.7200012207031,1123,
10/19/2011,2/1/2013,1,87.8099975585937,90.7900009155273,87.7300033569336,306,
10/19/2011,3/1/2013,1,87.8099975585937,90.7699966430664,87.7399978637695,200,
10/19/2011,4/1/2013,1,87.8099975585937,90.7600021362305,87.7399978637695,205,
10/19/2011,5/1/2013,1,87.8000030517578,90.7399978637695,87.7300033569336,168,
10/19/2011,6/1/2013,1,87.7900009155274,90.3000030517578,87.8000030517578,2488,
10/19/2011,7/1/2013,1,87.7699966430664,90.6800003051758,87.7300033569336,80,
10/19/2011,8/1/2013,1,87.7600021362305,90.6500015258789,87.7099990844727,25,
10/19/2011,9/1/2013,1,87.7600021362305,90.5999984741211,87.7200012207031,114,
10/19/2011,10/1/2013,1,87.8199996948242,90.6500015258789,87.7900009155274,106,
10/19/2011,11/1/2013,1,87.9000015258789,90.7099990844727,87.879997253418,100,
10/19/2011,12/1/2013,1,88,90.9199981689453,87.9100036621094,11872,
10/19/2011,1/1/2014,1,87.9499969482422,,,39,
10/19/2011,2/1/2014,1,87.9300003051758,,,0,
10/19/2011,3/1/2014,1,87.9400024414062,,,0,
10/19/2011,4/1/2014,1,87.9499969482422,,,0,
10/19/2011,5/1/2014,1,87.9700012207031,,,0,
10/19/2011,6/1/2014,1,87.9899978637695,,,4,
10/19/2011,7/1/2014,1,88.0299987792969,,,0,
10/19/2011,8/1/2014,1,88.0699996948242,,,0,
10/19/2011,9/1/2014,1,88.120002746582,,,0,
10/19/2011,10/1/2014,1,88.1800003051758,,,0,
10/19/2011,11/1/2014,1,88.25,,,0,
10/19/2011,12/1/2014,1,88.3300018310547,91.25,88.3399963378906,3130,
10/19/2011,1/1/2015,1,88.3600006103516,,,0,
10/19/2011,2/1/2015,1,88.3899993896484,,,0,
10/19/2011,3/1/2015,1,88.4300003051758,,,0,
10/19/2011,4/1/2015,1,88.4700012207031,,,0,
10/19/2011,5/1/2015,1,88.5199966430664,,,0,
10/19/2011,6/1/2015,1,88.5699996948242,,,0,
10/19/2011,7/1/2015,1,88.629997253418,,,0,
10/19/2011,8/1/2015,1,88.6900024414063,,,0,
10/19/2011,9/1/2015,1,88.7600021362305,,,0,
10/19/2011,10/1/2015,1,88.8300018310547,,,0,
10/19/2011,11/1/2015,1,88.9100036621094,,,0,
10/19/2011,12/1/2015,1,88.9899978637695,91.8399963378906,89.0599975585937,452,
10/19/2011,1/1/2016,1,89.0500030517578,,,0,
10/19/2011,2/1/2016,1,89.1100006103516,,,0,
10/19/2011,3/1/2016,1,89.1699981689453,,,0,
10/19/2011,4/1/2016,1,89.2399978637695,,,0,
10/19/2011,5/1/2016,1,89.3099975585938,,,0,
10/19/2011,6/1/2016,1,89.379997253418,,,0,
10/19/2011,7/1/2016,1,89.4499969482422,,,0,
10/19/2011,8/1/2016,1,89.5199966430664,,,0,
10/19/2011,9/1/2016,1,89.5999984741211,,,0,
10/19/2011,10/1/2016,1,89.6800003051758,,,0,
10/19/2011,11/1/2016,1,89.7600021362305,,,0,
10/19/2011,12/1/2016,1,89.8399963378906,92.5500030517578,92.4499969482422,332,
10/19/2011,6/1/2017,1,90.2699966430664,,,0,
10/19/2011,12/1/2017,1,90.6999969482422,,,9,
10/19/2011,6/1/2018,1,91.0999984741211,,,0,
10/19/2011,12/1/2018,1,91.5,,,9,
10/19/2011,6/1/2019,1,91.9300003051758,,,0,
10/19/2011,12/1/2019,1,92.3600006103516,,,0,
10/19/2011,11/1/2011,3,2.9811999797821,3.06110000610352,2.97849988937378,40428,
10/19/2011,12/1/2011,3,2.98000001907349,3.0599000453949,2.97670006752014,52216,
10/19/2011,1/1/2012,3,2.97119998931885,3.05209994316101,2.96770000457764,26182,
10/19/2011,2/1/2012,3,2.95429992675781,3.03509998321533,2.9514000415802,13032,
10/19/2011,3/1/2012,3,2.92869997024536,3.01110005378723,2.92549991607666,9181,
10/19/2011,4/1/2012,3,2.88680005073547,2.9695999622345,2.88439989089966,2436,
10/19/2011,5/1/2012,3,2.84570002555847,2.92880010604858,2.84369993209839,1524,
10/19/2011,6/1/2012,3,2.82220005989075,2.90560007095337,2.8199999332428,8297,
10/19/2011,7/1/2012,3,2.81940007209778,2.90350008010864,2.8173999786377,268,
10/19/2011,8/1/2012,3,2.81979990005493,2.90380001068115,2.81800007820129,56,
10/19/2011,9/1/2012,3,2.82109999656677,2.89759993553162,2.81909990310669,68,
10/19/2011,10/1/2012,3,2.82719993591309,2.9103000164032,2.82559990882874,39,
10/19/2011,11/1/2012,3,2.83319997787476,,,48,
10/19/2011,12/1/2012,3,2.83719992637634,2.92210006713867,2.83610010147095,517,
10/19/2011,1/1/2013,3,2.84120011329651,,,7,
10/19/2011,2/1/2013,3,2.83769989013672,,,6,
10/19/2011,3/1/2013,3,2.82769989967346,,,1,
10/19/2011,4/1/2013,3,2.81170010566711,,,0,
10/19/2011,11/1/2011,4,2.67149996757507,2.77099990844727,2.66759991645813,42614,
10/19/2011,12/1/2011,4,2.64490008354187,2.73790001869202,2.64059996604919,54382,
10/19/2011,1/1/2012,4,2.62980008125305,2.71460008621216,2.62599992752075,25498,
10/19/2011,2/1/2012,4,2.62400007247925,2.70469999313354,2.6185998916626,13430,
10/19/2011,3/1/2012,4,2.62549996376038,2.70530009269714,2.62140011787415,9343,
10/19/2011,4/1/2012,4,2.74259996414185,2.82080006599426,2.73650002479553,4457,
10/19/2011,5/1/2012,4,2.73629999160767,2.81349992752075,2.73850011825562,4432,
10/19/2011,6/1/2012,4,2.71779990196228,2.79419994354248,2.71370005607605,7777,
10/19/2011,7/1/2012,4,2.69420003890991,2.74990010261536,2.73000001907349,1789,
10/19/2011,8/1/2012,4,2.66799998283386,,,324,
10/19/2011,9/1/2012,4,2.64050006866455,2.69020009040833,2.69020009040833,108,
10/19/2011,10/1/2012,4,2.51449990272522,2.56270003318787,2.56270003318787,47,
10/19/2011,11/1/2012,4,2.48779988288879,,2.54320001602173,44,
10/19/2011,12/1/2012,4,2.47930002212524,2.54830002784729,2.48480010032654,655,
10/19/2011,1/1/2013,4,2.47979998588562,,,0,
10/19/2011,2/1/2013,4,2.48729991912842,,,0,
10/19/2011,3/1/2013,4,2.49530005455017,,,0,
10/19/2011,4/1/2013,4,2.60130000114441,,,0,
10/19/2011,5/1/2013,4,2.60630011558533,,,0,
10/19/2011,6/1/2013,4,2.59330010414124,,,0,
10/19/2011,7/1/2013,4,2.57329988479614,,,0,
10/19/2011,8/1/2013,4,2.55279994010925,,,0,
10/19/2011,9/1/2013,4,2.53029990196228,,,0,
10/19/2011,10/1/2013,4,2.41680002212524,,,0,
10/19/2011,11/1/2013,4,2.39580011367798,,,0,
10/19/2011,12/1/2013,4,2.38129997253418,,,0,
10/19/2011,1/1/2014,4,2.38529992103577,,,0,
10/19/2011,2/1/2014,4,2.39779996871948,,,0,
10/19/2011,3/1/2014,4,2.40380001068115,,,0,
10/19/2011,4/1/2014,4,2.50379991531372,,,0,
10/19/2011,5/1/2014,4,2.50629997253418,,,0,
10/19/2011,6/1/2014,4,2.49629998207092,,,0,
10/19/2011,7/1/2014,4,2.48379993438721,,,0,
10/19/2011,8/1/2014,4,2.47379994392395,,,0,
10/19/2011,9/1/2014,4,2.45379996299744,,,0,
10/19/2011,10/1/2014,4,2.34380006790161,,,0,
10/20/2011,11/1/2011,1,85.3000030517578,86.9400024414063,84.0999984741211,31256,
10/20/2011,12/1/2011,1,86.0699996948242,87.120002746582,84.2200012207031,388773,
10/20/2011,1/1/2012,1,86.2099990844727,87.2399978637695,84.379997253418,63440,
10/20/2011,2/1/2012,1,86.370002746582,87.3099975585938,84.5699996948242,27881,
10/20/2011,3/1/2012,1,86.5299987792969,87.4599990844727,84.6900024414063,25015,
10/20/2011,4/1/2012,1,86.6399993896484,87.4899978637695,84.9400024414063,8795,
10/20/2011,5/1/2012,1,86.75,87.5500030517578,84.9499969482422,6316,
10/20/2011,6/1/2012,1,86.8499984741211,87.75,85,20720,
10/20/2011,7/1/2012,1,86.9599990844727,87.7099990844727,85.1500015258789,3064,
10/20/2011,8/1/2012,1,87.0500030517578,87.5999984741211,85.6100006103516,3247,
10/20/2011,9/1/2012,1,87.1699981689453,87.3099975585938,86.25,3579,
10/20/2011,10/1/2012,1,87.3199996948242,88.0800018310547,86.0599975585938,1882,
10/20/2011,11/1/2012,1,87.5199966430664,88.0299987792969,85.8600006103516,1231,
10/20/2011,12/1/2012,1,87.7200012207031,88.5800018310547,86,21296,
10/20/2011,1/1/2013,1,87.7699966430664,88.3199996948242,86.1600036621094,1357,
10/20/2011,2/1/2013,1,87.7799987792969,88.3499984741211,86.1699981689453,432,
10/20/2011,3/1/2013,1,87.7900009155274,88.3499984741211,86.2099990844727,181,
10/20/2011,4/1/2013,1,87.7900009155274,88.370002746582,86.2300033569336,21,
10/20/2011,5/1/2013,1,87.7799987792969,88.370002746582,86.2300033569336,36,
10/20/2011,6/1/2013,1,87.7799987792969,,,2042,
10/20/2011,7/1/2013,1,87.7699966430664,88.3600006103516,86.2399978637695,127,
10/20/2011,8/1/2013,1,87.7699966430664,88.370002746582,86.2600021362305,153,
10/20/2011,9/1/2013,1,87.7699966430664,88.370002746582,86.3000030517578,389,
10/20/2011,10/1/2013,1,87.8399963378906,88.4499969482422,86.379997253418,5,
10/20/2011,11/1/2013,1,87.9199981689453,88.5299987792969,86.4899978637695,0,
10/20/2011,12/1/2013,1,88.0199966430664,88.8399963378906,86.5299987792969,9218,
10/20/2011,1/1/2014,1,87.9899978637695,,,10,
10/20/2011,2/1/2014,1,87.9800033569336,,,0,
10/20/2011,3/1/2014,1,87.9800033569336,,,0,
10/20/2011,4/1/2014,1,87.9899978637695,,,0,
10/20/2011,5/1/2014,1,88,,,0,
10/20/2011,6/1/2014,1,88.0199966430664,,,800,
10/20/2011,7/1/2014,1,88.0500030517578,,,0,
10/20/2011,8/1/2014,1,88.0899963378906,,,0,
10/20/2011,9/1/2014,1,88.1399993896484,,,0,
10/20/2011,10/1/2014,1,88.1999969482422,,,0,
10/20/2011,11/1/2014,1,88.2699966430664,,,0,
10/20/2011,12/1/2014,1,88.3399963378906,89.1800003051758,86.9899978637695,4048,
10/20/2011,1/1/2015,1,88.370002746582,,,0,
10/20/2011,2/1/2015,1,88.4000015258789,,,0,
10/20/2011,3/1/2015,1,88.4400024414063,,,0,
10/20/2011,4/1/2015,1,88.4800033569336,,,0,
10/20/2011,5/1/2015,1,88.5199966430664,,,0,
10/20/2011,6/1/2015,1,88.5699996948242,,,0,
10/20/2011,7/1/2015,1,88.629997253418,,,0,
10/20/2011,8/1/2015,1,88.6900024414063,,,0,
10/20/2011,9/1/2015,1,88.7600021362305,,,0,
10/20/2011,10/1/2015,1,88.8300018310547,,,0,
10/20/2011,11/1/2015,1,88.9100036621094,,,0,
10/20/2011,12/1/2015,1,88.9899978637695,90.0100021362305,87.8600006103516,2372,
10/20/2011,1/1/2016,1,89.0400009155274,,,0,
10/20/2011,2/1/2016,1,89.0899963378906,,,0,
10/20/2011,3/1/2016,1,89.1500015258789,,,0,
10/20/2011,4/1/2016,1,89.2099990844727,,,0,
10/20/2011,5/1/2016,1,89.2699966430664,,,0,
10/20/2011,6/1/2016,1,89.3300018310547,,,0,
10/20/2011,7/1/2016,1,89.4000015258789,,,0,
10/20/2011,8/1/2016,1,89.4700012207031,,,0,
10/20/2011,9/1/2016,1,89.5400009155273,,,0,
10/20/2011,10/1/2016,1,89.6100006103516,,,0,
10/20/2011,11/1/2016,1,89.6800003051758,,,0,
10/20/2011,12/1/2016,1,89.75,90.8199996948242,88.7799987792969,179,
10/20/2011,6/1/2017,1,90.1500015258789,,,0,
10/20/2011,12/1/2017,1,90.5500030517578,91.1600036621094,89.6800003051758,29,
10/20/2011,6/1/2018,1,90.9499969482422,,,0,
10/20/2011,12/1/2018,1,91.3499984741211,91.8000030517578,90.5500030517578,108,
10/20/2011,6/1/2019,1,91.7799987792969,,,0,
10/20/2011,12/1/2019,1,92.2099990844727,,,0,
10/20/2011,11/1/2011,3,3.03010010719299,3.03449988365173,2.96849989891052,35801,
10/20/2011,12/1/2011,3,3.0265998840332,3.03069996833801,2.96370005607605,51213,
10/20/2011,1/1/2012,3,3.01300001144409,3.01699995994568,2.9539999961853,16212,
10/20/2011,2/1/2012,3,2.9925000667572,2.99659991264343,2.93530011177063,8238,
10/20/2011,3/1/2012,3,2.9640998840332,2.96749997138977,2.90729999542236,5242,
10/20/2011,4/1/2012,3,2.92030000686646,2.92350006103516,2.87109994888306,1855,
10/20/2011,5/1/2012,3,2.87730002403259,2.87630009651184,2.83179998397827,747,
10/20/2011,6/1/2012,3,2.85159993171692,2.85750007629395,2.8018000125885,5476,
10/20/2011,7/1/2012,3,2.84710001945496,2.84529995918274,2.79999995231628,434,
10/20/2011,8/1/2012,3,2.8461000919342,2.84540009498596,2.81410002708435,653,
10/20/2011,9/1/2012,3,2.8461000919342,2.84770011901855,2.81760001182556,863,
10/20/2011,10/1/2012,3,2.85209989547729,2.85089993476868,2.82480001449585,137,
10/20/2011,11/1/2012,3,2.85809993743896,,,138,
10/20/2011,12/1/2012,3,2.86159992218018,2.8724000453949,2.81450009346008,983,
10/20/2011,1/1/2013,3,2.86560010910034,,,6,
10/20/2011,2/1/2013,3,2.86209988594055,2.82399988174438,2.82399988174438,5,
10/20/2011,3/1/2013,3,2.85209989547729,,,0,
10/20/2011,4/1/2013,3,2.83610010147095,,,0,
10/20/2011,11/1/2011,4,2.67549991607666,2.69619989395142,2.61150002479553,30653,
10/20/2011,12/1/2011,4,2.65700006484985,2.67440009117126,2.5952000617981,53458,
10/20/2011,1/1/2012,4,2.64660000801086,2.6603000164032,2.58730006217957,21959,
10/20/2011,2/1/2012,4,2.6414999961853,2.65599989891052,2.58500003814697,11057,
10/20/2011,3/1/2012,4,2.64240002632141,2.65919995307922,2.58829998970032,7607,
10/20/2011,4/1/2012,4,2.76060009002686,2.77609992027283,2.70619988441467,5530,
10/20/2011,5/1/2012,4,2.75340008735657,2.76500010490417,2.76500010490417,2100,
10/20/2011,6/1/2012,4,2.73499989509583,2.7474000453949,2.68400001525879,4987,
10/20/2011,7/1/2012,4,2.71129989624023,2.69670009613037,2.6956000328064,785,
10/20/2011,8/1/2012,4,2.68300008773804,2.65499997138977,2.65000009536743,224,
10/20/2011,9/1/2012,4,2.6538999080658,,,188,
10/20/2011,10/1/2012,4,2.52579998970032,,,29,
10/20/2011,11/1/2012,4,2.49799990653992,,,20,
10/20/2011,12/1/2012,4,2.48749995231628,2.50040006637573,2.45580005645752,744,
10/20/2011,1/1/2013,4,2.48799991607666,,,0,
10/20/2011,2/1/2013,4,2.49550008773804,,,0,
10/20/2011,3/1/2013,4,2.50349998474121,,,0,
10/20/2011,4/1/2013,4,2.60949993133545,,,0,
10/20/2011,5/1/2013,4,2.61450004577637,,,0,
10/20/2011,6/1/2013,4,2.60150003433228,,,0,
10/20/2011,7/1/2013,4,2.58150005340576,,,0,
10/20/2011,8/1/2013,4,2.56100010871887,,,0,
10/20/2011,9/1/2013,4,2.5385000705719,,,0,
10/20/2011,10/1/2013,4,2.42499995231628,,,0,
10/20/2011,11/1/2013,4,2.40400004386902,,,0,
10/20/2011,12/1/2013,4,2.38949990272522,,,0,
10/20/2011,1/1/2014,4,2.39350008964539,,,0,
10/20/2011,2/1/2014,4,2.40599989891052,,,0,
10/20/2011,3/1/2014,4,2.41199994087219,,,0,
10/20/2011,4/1/2014,4,2.51200008392334,,,0,
10/20/2011,5/1/2014,4,2.51449990272522,,,0,
10/20/2011,6/1/2014,4,2.50449991226196,,,0,
10/20/2011,7/1/2014,4,2.49200010299683,,,0,
10/20/2011,8/1/2014,4,2.48200011253357,,,0,
10/20/2011,9/1/2014,4,2.46199989318848,,,0,
10/20/2011,10/1/2014,4,2.35199999809265,,,0,
10/21/2011,12/1/2011,1,87.4000015258789,88.8899993896484,85.9499969482422,296471,
10/21/2011,1/1/2012,1,87.4700012207031,88.9899978637695,86.0999984741211,66116,
10/21/2011,2/1/2012,1,87.5699996948242,89.0999984741211,86.2799987792969,28250,
10/21/2011,3/1/2012,1,87.6900024414062,89.2399978637695,86.5,21700,
10/21/2011,4/1/2012,1,87.7699966430664,89.3300018310547,86.6500015258789,9930,
10/21/2011,5/1/2012,1,87.8399963378906,89.4000015258789,86.7600021362305,8954,
10/21/2011,6/1/2012,1,87.9100036621094,89.4199981689453,86.8399963378906,24332,
10/21/2011,7/1/2012,1,88,89.5,86.9599990844727,5028,
10/21/2011,8/1/2012,1,88.0699996948242,88.5,87.3600006103516,3033,
10/21/2011,9/1/2012,1,88.1699981689453,89.6900024414063,88.2900009155273,3595,
10/21/2011,10/1/2012,1,88.2900009155273,88.4300003051758,87.3300018310547,2065,
10/21/2011,11/1/2012,1,88.4499969482422,90.0400009155274,,1827,
10/21/2011,12/1/2012,1,88.620002746582,90.2799987792969,87.6500015258789,20220,
10/21/2011,1/1/2013,1,88.6600036621094,90.2600021362305,,728,
10/21/2011,2/1/2013,1,88.6600036621094,90.2600021362305,,323,
10/21/2011,3/1/2013,1,88.6500015258789,90.2600021362305,,257,
10/21/2011,4/1/2013,1,88.6399993896484,90.25,,208,
10/21/2011,5/1/2013,1,88.629997253418,90.2300033569336,,84,
10/21/2011,6/1/2013,1,88.620002746582,90.0699996948242,90,1798,
10/21/2011,7/1/2013,1,88.5999984741211,90.1800003051758,,3,
10/21/2011,8/1/2013,1,88.5800018310547,90.1500015258789,,2,
10/21/2011,9/1/2013,1,88.5699996948242,90.120002746582,,0,
10/21/2011,10/1/2013,1,88.620002746582,90.1800003051758,,0,
10/21/2011,11/1/2013,1,88.6900024414063,90.2300033569336,,0,
10/21/2011,12/1/2013,1,88.7799987792969,90.2799987792969,87.9300003051758,4433,
10/21/2011,1/1/2014,1,88.7399978637695,,,5,
10/21/2011,2/1/2014,1,88.7200012207031,,,0,
10/21/2011,3/1/2014,1,88.7099990844727,,,0,
10/21/2011,4/1/2014,1,88.6999969482422,,,0,
10/21/2011,5/1/2014,1,88.6999969482422,,,0,
10/21/2011,6/1/2014,1,88.6999969482422,,,0,
10/21/2011,7/1/2014,1,88.7200012207031,,,0,
10/21/2011,8/1/2014,1,88.7399978637695,,,0,
10/21/2011,9/1/2014,1,88.7799987792969,,,0,
10/21/2011,10/1/2014,1,88.8300018310547,,,0,
10/21/2011,11/1/2014,1,88.879997253418,,,0,
10/21/2011,12/1/2014,1,88.9400024414062,90.5400009155273,88.620002746582,768,
10/21/2011,1/1/2015,1,88.9499969482422,,,0,
10/21/2011,2/1/2015,1,88.9599990844727,,,0,
10/21/2011,3/1/2015,1,88.9800033569336,,,0,
10/21/2011,4/1/2015,1,89.0100021362305,,,0,
10/21/2011,5/1/2015,1,89.0400009155274,,,0,
10/21/2011,6/1/2015,1,89.0699996948242,,,0,
10/21/2011,7/1/2015,1,89.1100006103516,,,0,
10/21/2011,8/1/2015,1,89.1600036621094,,,0,
10/21/2011,9/1/2015,1,89.2099990844727,,,0,
10/21/2011,10/1/2015,1,89.2699966430664,,,0,
10/21/2011,11/1/2015,1,89.3300018310547,,,0,
10/21/2011,12/1/2015,1,89.3899993896484,90.9199981689453,89.120002746582,501,
10/21/2011,1/1/2016,1,89.4199981689453,,,0,
10/21/2011,2/1/2016,1,89.4499969482422,,,0,
10/21/2011,3/1/2016,1,89.4899978637695,,,0,
10/21/2011,4/1/2016,1,89.5299987792969,,,0,
10/21/2011,5/1/2016,1,89.5699996948242,,,0,
10/21/2011,6/1/2016,1,89.6100006103516,,,0,
10/21/2011,7/1/2016,1,89.6600036621094,,,0,
10/21/2011,8/1/2016,1,89.7099990844727,,,0,
10/21/2011,9/1/2016,1,89.7600021362305,,,0,
10/21/2011,10/1/2016,1,89.8099975585938,,,0,
10/21/2011,11/1/2016,1,89.8600006103516,,,0,
10/21/2011,12/1/2016,1,89.9100036621094,91.4000015258789,89.8499984741211,54,
10/21/2011,6/1/2017,1,90.3099975585937,,,0,
10/21/2011,12/1/2017,1,90.7099990844727,92,,0,
10/21/2011,6/1/2018,1,91.1100006103516,,,0,
10/21/2011,12/1/2018,1,91.5100021362305,92.6100006103516,,59,
10/21/2011,6/1/2019,1,91.9400024414063,,,0,
10/21/2011,12/1/2019,1,92.370002746582,,,0,
10/21/2011,11/1/2011,3,3.01749992370605,3.07979989051819,3.01410007476807,28917,
10/21/2011,12/1/2011,3,3.0158998966217,3.07750010490417,3.01220011711121,51757,
10/21/2011,1/1/2012,3,3.00209999084473,3.06040000915527,2.99909996986389,22836,
10/21/2011,2/1/2012,3,2.98309993743896,3.03480005264282,2.97930002212524,9920,
10/21/2011,3/1/2012,3,2.95600008964539,3.00699996948242,2.95070004463196,6656,
10/21/2011,4/1/2012,3,2.91380000114441,2.95970010757446,2.90569996833801,2180,
10/21/2011,5/1/2012,3,2.87210011482239,2.91619992256165,2.86220002174377,1204,
10/21/2011,6/1/2012,3,2.84699988365173,2.89030003547668,2.83759999275208,4020,
10/21/2011,7/1/2012,3,2.84319996833801,2.8856999874115,2.83500003814697,243,
10/21/2011,8/1/2012,3,2.84270000457764,2.88579988479614,2.83480000495911,288,
10/21/2011,9/1/2012,3,2.84340000152588,2.88649988174438,2.8364999294281,76,
10/21/2011,10/1/2012,3,2.84940004348755,2.89369988441467,2.84260010719299,33,
10/21/2011,11/1/2012,3,2.85549998283386,2.90000009536743,2.90000009536743,60,
10/21/2011,12/1/2012,3,2.85949993133545,2.90240001678467,2.85369992256165,180,
10/21/2011,1/1/2013,3,2.86350011825562,,,28,
10/21/2011,2/1/2013,3,2.85999989509583,,,0,
10/21/2011,3/1/2013,3,2.84999990463257,,,0,
10/21/2011,4/1/2013,3,2.83400011062622,,,0,
10/21/2011,11/1/2011,4,2.68460011482239,2.7360999584198,2.65669989585876,28443,
10/21/2011,12/1/2011,4,2.65820002555847,2.70880007743835,2.63750004768372,46573,
10/21/2011,1/1/2012,4,2.64190006256104,2.69280004501343,2.62649989128113,19154,
10/21/2011,2/1/2012,4,2.6356999874115,2.68549990653992,2.62409996986389,9867,
10/21/2011,3/1/2012,4,2.63739991188049,2.6849000453949,2.62409996986389,5254,
10/21/2011,4/1/2012,4,2.75679993629456,2.79999995231628,2.74090003967285,3422,
10/21/2011,5/1/2012,4,2.75029993057251,2.77250003814697,2.77250003814697,1733,
10/21/2011,6/1/2012,4,2.73230004310608,2.77839994430542,2.71880006790161,2263,
10/21/2011,7/1/2012,4,2.70910000801086,2.73099994659424,2.73099994659424,243,
10/21/2011,8/1/2012,4,2.68079996109009,,,213,
10/21/2011,9/1/2012,4,2.65170001983643,,,8,
10/21/2011,10/1/2012,4,2.52369999885559,,,0,
10/21/2011,11/1/2012,4,2.49589991569519,2.50699996948242,,0,
10/21/2011,12/1/2012,4,2.48539996147156,2.52419996261597,2.49850010871887,4,
10/21/2011,1/1/2013,4,2.48589992523193,,,0,
10/21/2011,2/1/2013,4,2.49340009689331,,,0,
10/21/2011,3/1/2013,4,2.50139999389648,,,0,
10/21/2011,4/1/2013,4,2.60739994049072,,,0,
10/21/2011,5/1/2013,4,2.61240005493164,,,0,
10/21/2011,6/1/2013,4,2.59940004348755,,,0,
10/21/2011,7/1/2013,4,2.57940006256104,,,0,
10/21/2011,8/1/2013,4,2.55890011787415,,,0,
10/21/2011,9/1/2013,4,2.53640007972717,,,0,
10/21/2011,10/1/2013,4,2.42289996147156,,,0,
10/21/2011,11/1/2013,4,2.40190005302429,,,0,
10/21/2011,12/1/2013,4,2.38739991188049,,,0,
10/21/2011,1/1/2014,4,2.39140009880066,,,0,
10/21/2011,2/1/2014,4,2.4038999080658,,,0,
10/21/2011,3/1/2014,4,2.40989995002747,,,0,
10/21/2011,4/1/2014,4,2.50990009307861,,,0,
10/21/2011,5/1/2014,4,2.51239991188049,,,0,
10/21/2011,6/1/2014,4,2.50239992141724,,,0,
10/21/2011,7/1/2014,4,2.4899001121521,,,0,
10/21/2011,8/1/2014,4,2.47989988327026,,,0,
10/21/2011,9/1/2014,4,2.45989990234375,,,0,
10/21/2011,10/1/2014,4,2.34990000724792,,,0,
10/24/2011,12/1/2011,1,91.2699966430664,91.879997253418,87,482490,
10/24/2011,1/1/2012,1,91.1399993896484,91.7200012207031,87.1399993896484,212606,
10/24/2011,2/1/2012,1,91.0299987792969,91.5599975585937,87.2799987792969,91304,
10/24/2011,3/1/2012,1,90.9000015258789,91.4400024414062,87.4000015258789,73815,
10/24/2011,4/1/2012,1,90.7600021362305,91.3000030517578,87.9499969482422,32366,
10/24/2011,5/1/2012,1,90.620002746582,91.0699996948242,88.0400009155273,24662,
10/24/2011,6/1/2012,1,90.5199966430664,91.0500030517578,87.620002746582,67499,
10/24/2011,7/1/2012,1,90.4499969482422,90.9000015258789,88.1800003051758,11478,
10/24/2011,8/1/2012,1,90.379997253418,90.6600036621094,89.5699996948242,7430,
10/24/2011,9/1/2012,1,90.3600006103516,90.9300003051758,89.0400009155274,9814,
10/24/2011,10/1/2012,1,90.379997253418,90.3000030517578,88.4499969482422,4240,
10/24/2011,11/1/2012,1,90.4499969482422,90.9100036621094,88.7200012207031,4528,
10/24/2011,12/1/2012,1,90.5199966430664,91.0400009155273,88.3199996948242,71703,
10/24/2011,1/1/2013,1,90.4700012207031,90.9100036621094,88.9000015258789,3955,
10/24/2011,2/1/2013,1,90.379997253418,90.8199996948242,,990,
10/24/2011,3/1/2013,1,90.2699966430664,90.6999969482422,,817,
10/24/2011,4/1/2013,1,90.1500015258789,90.5899963378906,,325,
10/24/2011,5/1/2013,1,90.0400009155274,90.4800033569336,,204,
10/24/2011,6/1/2013,1,89.9199981689453,90.2200012207031,90.2200012207031,6726,
10/24/2011,7/1/2013,1,89.8000030517578,90.2399978637695,,124,
10/24/2011,8/1/2013,1,89.6900024414063,90.129997253418,88.5699996948242,139,
10/24/2011,9/1/2013,1,89.5800018310547,90.0100021362305,88.5100021362305,932,
10/24/2011,10/1/2013,1,89.5299987792969,89.9700012207031,88.5,915,
10/24/2011,11/1/2013,1,89.4899978637695,89.9499969482422,88.5199966430664,282,
10/24/2011,12/1/2013,1,89.4700012207031,90.0599975585937,88.4499969482422,19873,
10/24/2011,1/1/2014,1,89.3600006103516,,,312,
10/24/2011,2/1/2014,1,89.2900009155273,,,22,
10/24/2011,3/1/2014,1,89.2200012207031,,,22,
10/24/2011,4/1/2014,1,89.1500015258789,,,22,
10/24/2011,5/1/2014,1,89.0899963378906,,,22,
10/24/2011,6/1/2014,1,89.0400009155274,89.0599975585937,88.9300003051758,490,
10/24/2011,7/1/2014,1,89,,,22,
10/24/2011,8/1/2014,1,88.9700012207031,,,22,
10/24/2011,9/1/2014,1,88.9499969482422,,,22,
10/24/2011,10/1/2014,1,88.9400024414062,,,22,
10/24/2011,11/1/2014,1,88.9300003051758,,,122,
10/24/2011,12/1/2014,1,88.9300003051758,89.5400009155273,87.9899978637695,5212,
10/24/2011,1/1/2015,1,88.9000015258789,,,0,
10/24/2011,2/1/2015,1,88.870002746582,,,0,
10/24/2011,3/1/2015,1,88.8499984741211,,,0,
10/24/2011,4/1/2015,1,88.8300018310547,,,0,
10/24/2011,5/1/2015,1,88.8199996948242,,,0,
10/24/2011,6/1/2015,1,88.8099975585937,,,0,
10/24/2011,7/1/2015,1,88.8099975585937,,,0,
10/24/2011,8/1/2015,1,88.8099975585937,,,0,
10/24/2011,9/1/2015,1,88.8199996948242,,,0,
10/24/2011,10/1/2015,1,88.8399963378906,,,0,
10/24/2011,11/1/2015,1,88.8600006103516,,,0,
10/24/2011,12/1/2015,1,88.879997253418,90.0100021362305,88.25,2096,
10/24/2011,1/1/2016,1,88.870002746582,,,0,
10/24/2011,2/1/2016,1,88.870002746582,,,0,
10/24/2011,3/1/2016,1,88.870002746582,,,0,
10/24/2011,4/1/2016,1,88.870002746582,,,0,
10/24/2011,5/1/2016,1,88.870002746582,,,0,
10/24/2011,6/1/2016,1,88.879997253418,,,0,
10/24/2011,7/1/2016,1,88.8899993896484,,,0,
10/24/2011,8/1/2016,1,88.9000015258789,,,0,
10/24/2011,9/1/2016,1,88.9100036621094,,,0,
10/24/2011,10/1/2016,1,88.9199981689453,,,0,
10/24/2011,11/1/2016,1,88.9400024414062,,,0,
10/24/2011,12/1/2016,1,88.9599990844727,90.8099975585938,88.3600006103516,637,
10/24/2011,6/1/2017,1,89.2799987792969,,,0,
10/24/2011,12/1/2017,1,89.6100006103516,91.0199966430664,89.0199966430664,71,
10/24/2011,6/1/2018,1,89.9300003051758,,,0,
10/24/2011,12/1/2018,1,90.2600021362305,92,89.4700012207031,82,
10/24/2011,6/1/2019,1,90.6900024414063,,,0,
10/24/2011,12/1/2019,1,91.120002746582,92,91.2699966430664,6,
10/24/2011,11/1/2011,3,3.05460000038147,3.05920004844666,3.01699995994568,23794,
10/24/2011,12/1/2011,3,3.05419993400574,3.05900001525879,3.01500010490417,47817,
10/24/2011,1/1/2012,3,3.0436999797821,3.04769992828369,3.00550007820129,22264,
10/24/2011,2/1/2012,3,3.02760004997253,3.02760004997253,2.98810005187988,9131,
10/24/2011,3/1/2012,3,3.00239992141724,3.0051999092102,2.95779991149902,6101,
10/24/2011,4/1/2012,3,2.96090006828308,2.96029996871948,2.9210000038147,3285,
10/24/2011,5/1/2012,3,2.91960000991821,2.91339993476868,2.87619996070862,1611,
10/24/2011,6/1/2012,3,2.89479994773865,2.89689993858337,2.84999990463257,5729,
10/24/2011,7/1/2012,3,2.89079999923706,2.87269997596741,2.84990000724792,271,
10/24/2011,8/1/2012,3,2.88980007171631,2.87890005111694,2.85080003738403,339,
10/24/2011,9/1/2012,3,2.89030003547668,2.87709999084473,2.84980010986328,416,
10/24/2011,10/1/2012,3,2.89580011367798,2.88439989089966,2.85430002212524,229,
10/24/2011,11/1/2012,3,2.90129995346069,2.89050006866455,2.89010000228882,225,
10/24/2011,12/1/2012,3,2.9047999382019,2.91219997406006,2.86150002479553,855,
10/24/2011,1/1/2013,3,2.90829992294312,2.89499998092651,2.89499998092651,276,
10/24/2011,2/1/2013,3,2.90229988098145,2.89000010490417,2.89000010490417,119,
10/24/2011,3/1/2013,3,2.88730001449585,2.88000011444092,2.88000011444092,63,
10/24/2011,4/1/2013,3,2.86730003356934,2.86999988555908,2.86999988555908,207,
10/24/2011,11/1/2011,4,2.68880009651184,2.72329998016357,2.67490005493164,26298,
10/24/2011,12/1/2011,4,2.67030000686645,2.69689989089966,2.65229988098145,43921,
10/24/2011,1/1/2012,4,2.65910005569458,2.67860007286072,2.63809990882874,14596,
10/24/2011,2/1/2012,4,2.65450000762939,2.67389988899231,2.6314001083374,6276,
10/24/2011,3/1/2012,4,2.65680003166199,2.66989994049072,2.63369989395142,4870,
10/24/2011,4/1/2012,4,2.78090000152588,2.7878999710083,2.76110005378723,3066,
10/24/2011,5/1/2012,4,2.77539992332458,2.77500009536743,2.75589990615845,1728,
10/24/2011,6/1/2012,4,2.75889992713928,2.76349997520447,2.73049998283386,3065,
10/24/2011,7/1/2012,4,2.73629999160767,,,627,
10/24/2011,8/1/2012,4,2.708899974823,,,243,
10/24/2011,9/1/2012,4,2.6810998916626,,,68,
10/24/2011,10/1/2012,4,2.55450010299683,,,31,
10/24/2011,11/1/2012,4,2.52710008621216,,,34,
10/24/2011,12/1/2012,4,2.51789999008179,2.53600001335144,2.50049996376038,141,
10/24/2011,1/1/2013,4,2.51839995384216,,,0,
10/24/2011,2/1/2013,4,2.52589988708496,,,0,
10/24/2011,3/1/2013,4,2.53390002250671,,,0,
10/24/2011,4/1/2013,4,2.63989996910095,,,0,
10/24/2011,5/1/2013,4,2.64490008354187,,,0,
10/24/2011,6/1/2013,4,2.63190007209778,,,0,
10/24/2011,7/1/2013,4,2.61190009117126,,,0,
10/24/2011,8/1/2013,4,2.5913999080658,,,0,
10/24/2011,9/1/2013,4,2.5689001083374,,,0,
10/24/2011,10/1/2013,4,2.45539999008179,,,0,
10/24/2011,11/1/2013,4,2.43440008163452,,,0,
10/24/2011,12/1/2013,4,2.41989994049072,,,0,
10/24/2011,1/1/2014,4,2.42389988899231,,,0,
10/24/2011,2/1/2014,4,2.43639993667603,,,0,
10/24/2011,3/1/2014,4,2.4423999786377,,,0,
10/24/2011,4/1/2014,4,2.54239988327026,,,0,
10/24/2011,5/1/2014,4,2.54489994049072,,,0,
10/24/2011,6/1/2014,4,2.53489995002747,,,0,
10/24/2011,7/1/2014,4,2.52239990234375,,,0,
10/24/2011,8/1/2014,4,2.51239991188049,,,0,
10/24/2011,9/1/2014,4,2.49239993095398,,,0,
10/24/2011,10/1/2014,4,2.38240003585815,,,0,
10/25/2011,12/1/2011,1,93.1699981689453,94.6500015258789,91.0999984741211,488237,
10/25/2011,1/1/2012,1,92.9300003051758,94.2200012207031,90.9599990844727,146699,
10/25/2011,2/1/2012,1,92.6699981689453,93.8199996948242,90.7900009155273,80150,
10/25/2011,3/1/2012,1,92.4100036621094,93.4199981689453,90.629997253418,61909,
10/25/2011,4/1/2012,1,92.1399993896484,93.0899963378906,90.5199966430664,38009,
10/25/2011,5/1/2012,1,91.870002746582,92.7600021362305,90.379997253418,25852,
10/25/2011,6/1/2012,1,91.620002746582,92.5299987792969,90.1999969482422,67107,
10/25/2011,7/1/2012,1,91.4199981689453,92.3499984741211,90.2099990844727,11750,
10/25/2011,8/1/2012,1,91.2200012207031,91.9199981689453,90.5699996948242,7476,
10/25/2011,9/1/2012,1,91.0699996948242,91.9599990844727,90.4800033569336,11761,
10/25/2011,10/1/2012,1,90.9400024414063,91.9199981689453,90.120002746582,5606,
10/25/2011,11/1/2012,1,90.870002746582,91.8600006103516,90.6699981689453,6756,
10/25/2011,12/1/2012,1,90.8099975585938,92,90.0599975585937,69043,
10/25/2011,1/1/2013,1,90.6600036621094,91.7099990844727,90.5299987792969,2457,
10/25/2011,2/1/2013,1,90.4800033569336,91.5299987792969,90.370002746582,330,
10/25/2011,3/1/2013,1,90.2900009155274,91.3199996948242,90.1900024414062,286,
10/25/2011,4/1/2013,1,90.1100006103516,91.120002746582,89.9800033569336,130,
10/25/2011,5/1/2013,1,89.9300003051758,90.9199981689453,89.7799987792969,262,
10/25/2011,6/1/2013,1,89.75,89.7300033569336,89.6500015258789,4099,
10/25/2011,7/1/2013,1,89.5800018310547,90.5,89.370002746582,245,
10/25/2011,8/1/2013,1,89.4100036621094,90.3000030517578,89.1800003051758,73,
10/25/2011,9/1/2013,1,89.25,90.0699996948242,89.0199966430664,52,
10/25/2011,10/1/2013,1,89.1500015258789,89.9499969482422,88.879997253418,11,
10/25/2011,11/1/2013,1,89.0599975585937,89.8300018310547,88.7699966430664,630,
10/25/2011,12/1/2013,1,88.9899978637695,90.0800018310547,88.3499984741211,21900,
10/25/2011,1/1/2014,1,88.870002746582,,,600,
10/25/2011,2/1/2014,1,88.7900009155274,,,0,
10/25/2011,3/1/2014,1,88.7099990844727,,,100,
10/25/2011,4/1/2014,1,88.629997253418,,,0,
10/25/2011,5/1/2014,1,88.5599975585938,,,0,
10/25/2011,6/1/2014,1,88.5,88.5400009155273,88.5400009155273,1052,
10/25/2011,7/1/2014,1,88.4499969482422,,,0,
10/25/2011,8/1/2014,1,88.4100036621094,,,0,
10/25/2011,9/1/2014,1,88.379997253418,,,0,
10/25/2011,10/1/2014,1,88.3600006103516,,,0,
10/25/2011,11/1/2014,1,88.3399963378906,,,0,
10/25/2011,12/1/2014,1,88.3300018310547,89.25,87.5199966430664,8553,
10/25/2011,1/1/2015,1,88.3099975585938,,,0,
10/25/2011,2/1/2015,1,88.2900009155273,,,0,
10/25/2011,3/1/2015,1,88.2799987792969,,,0,
10/25/2011,4/1/2015,1,88.2799987792969,,,0,
10/25/2011,5/1/2015,1,88.2799987792969,,,0,
10/25/2011,6/1/2015,1,88.2900009155273,,,0,
10/25/2011,7/1/2015,1,88.3000030517578,,,0,
10/25/2011,8/1/2015,1,88.3199996948242,,,0,
10/25/2011,9/1/2015,1,88.3399963378906,,,0,
10/25/2011,10/1/2015,1,88.370002746582,,,0,
10/25/2011,11/1/2015,1,88.4000015258789,89.7399978637695,89.7399978637695,3,
10/25/2011,12/1/2015,1,88.4400024414063,89.1699981689453,87.25,2444,
10/25/2011,1/1/2016,1,88.4300003051758,,,0,
10/25/2011,2/1/2016,1,88.4199981689453,,,0,
10/25/2011,3/1/2016,1,88.4199981689453,,,0,
10/25/2011,4/1/2016,1,88.4199981689453,,,0,
10/25/2011,5/1/2016,1,88.4199981689453,,,0,
10/25/2011,6/1/2016,1,88.4199981689453,,,0,
10/25/2011,7/1/2016,1,88.4199981689453,,,0,
10/25/2011,8/1/2016,1,88.4300003051758,,,0,
10/25/2011,9/1/2016,1,88.4400024414063,,,0,
10/25/2011,10/1/2016,1,88.4499969482422,,,0,
10/25/2011,11/1/2016,1,88.4599990844727,,,0,
10/25/2011,12/1/2016,1,88.4800033569336,88.5400009155273,87.7900009155274,270,
10/25/2011,6/1/2017,1,88.6500015258789,,,0,
10/25/2011,12/1/2017,1,88.8300018310547,88.8000030517578,88.3600006103516,32,
10/25/2011,6/1/2018,1,89.0299987792969,,,0,
10/25/2011,12/1/2018,1,89.2300033569336,89.1100006103516,88.5,44,
10/25/2011,6/1/2019,1,89.5999984741211,,,0,
10/25/2011,12/1/2019,1,89.9700012207031,91.2300033569336,90.0699996948242,11,
10/25/2011,11/1/2011,3,3.05019998550415,3.07209992408752,3.0229001045227,28971,
10/25/2011,12/1/2011,3,3.0511999130249,3.07119989395142,3.02150011062622,60538,
10/25/2011,1/1/2012,3,3.0404999256134,3.05960011482239,3.00859999656677,20574,
10/25/2011,2/1/2012,3,3.02449989318848,3.041100025177,2.99130010604858,9480,
10/25/2011,3/1/2012,3,2.99860000610352,3.01430010795593,2.96309995651245,7786,
10/25/2011,4/1/2012,3,2.957200050354,2.97049999237061,2.93179988861084,1979,
10/25/2011,5/1/2012,3,2.91630005836487,2.92560005187988,2.90000009536743,1510,
10/25/2011,6/1/2012,3,2.8914999961853,2.90129995346069,2.85349988937378,6833,
10/25/2011,7/1/2012,3,2.88730001449585,2.89369988441467,2.87459993362427,867,
10/25/2011,8/1/2012,3,2.88649988174438,2.89459991455078,2.84969997406006,361,
10/25/2011,9/1/2012,3,2.88800001144409,2.89369988441467,2.87299990653992,767,
10/25/2011,10/1/2012,3,2.89350008964539,2.89829993247986,2.87750005722046,91,
10/25/2011,11/1/2012,3,2.8989999294281,2.90000009536743,2.8840000629425,60,
10/25/2011,12/1/2012,3,2.90249991416931,2.90759992599487,2.86290001869202,1140,
10/25/2011,1/1/2013,3,2.90599989891052,,,1,
10/25/2011,2/1/2013,3,2.90000009536743,2.90599989891052,2.90599989891052,58,
10/25/2011,3/1/2013,3,2.88350009918213,2.89100003242493,2.89100003242493,65,
10/25/2011,4/1/2013,3,2.86350011825562,,,0,
10/25/2011,11/1/2011,4,2.69980001449585,2.71199989318848,2.60660004615784,41483,
10/25/2011,12/1/2011,4,2.67470002174377,2.68499994277954,2.59710001945496,70513,
10/25/2011,1/1/2012,4,2.65849995613098,2.66529989242554,2.59170007705688,25857,
10/25/2011,2/1/2012,4,2.64939999580383,2.65689992904663,2.59019994735718,11887,
10/25/2011,3/1/2012,4,2.64910006523132,2.65590000152588,2.59330010414124,10694,
10/25/2011,4/1/2012,4,2.77609992027283,2.7804000377655,2.72270011901855,6699,
10/25/2011,5/1/2012,4,2.76959991455078,2.76999998092651,2.7335000038147,3517,
10/25/2011,6/1/2012,4,2.75069999694824,2.75720000267029,2.70530009269714,5661,
10/25/2011,7/1/2012,4,2.72699999809265,2.69849991798401,2.69849991798401,1327,
10/25/2011,8/1/2012,4,2.69899988174438,,,406,
10/25/2011,9/1/2012,4,2.67079997062683,,,385,
10/25/2011,10/1/2012,4,2.54349994659424,2.5265998840332,2.50999999046326,385,
10/25/2011,11/1/2012,4,2.5164999961853,,,210,
10/25/2011,12/1/2012,4,2.50720000267029,2.50979995727539,2.47259998321533,915,
10/25/2011,1/1/2013,4,2.50769996643066,,,175,
10/25/2011,2/1/2013,4,2.51519989967346,,,23,
10/25/2011,3/1/2013,4,2.52320003509521,,,12,
10/25/2011,4/1/2013,4,2.62919998168945,,,101,
10/25/2011,5/1/2013,4,2.63520002365112,,,0,
10/25/2011,6/1/2013,4,2.62220001220703,,,0,
10/25/2011,7/1/2013,4,2.60170006752014,,,0,
10/25/2011,8/1/2013,4,2.5806999206543,,,0,
10/25/2011,9/1/2013,4,2.55769991874695,,,0,
10/25/2011,10/1/2013,4,2.44320011138916,,,0,
10/25/2011,11/1/2013,4,2.42170000076294,,,0,
10/25/2011,12/1/2013,4,2.40720009803772,,,0,
10/25/2011,1/1/2014,4,2.41120004653931,,,0,
10/25/2011,2/1/2014,4,2.42370009422302,,,0,
10/25/2011,3/1/2014,4,2.42969989776611,,,0,
10/25/2011,4/1/2014,4,2.52970004081726,,,0,
10/25/2011,5/1/2014,4,2.53220009803772,,,0,
10/25/2011,6/1/2014,4,2.52220010757446,,,0,
10/25/2011,7/1/2014,4,2.50970005989075,,,0,
10/25/2011,8/1/2014,4,2.49970006942749,,,0,
10/25/2011,9/1/2014,4,2.47970008850098,,,0,
10/25/2011,10/1/2014,4,2.36969995498657,,,0,
10/26/2011,12/1/2011,1,90.1999969482422,93.9199981689453,90,410234,
10/26/2011,1/1/2012,1,90.1800003051758,93.6800003051758,89.9899978637695,113005,
10/26/2011,2/1/2012,1,90.1500015258789,93.4499969482422,89.9400024414063,59191,
10/26/2011,3/1/2012,1,90.0800018310547,93.2099990844727,89.879997253418,41592,
10/26/2011,4/1/2012,1,89.9800033569336,92.870002746582,90,17945,
10/26/2011,5/1/2012,1,89.8899993896484,92.7300033569336,89.9199981689453,15369,
10/26/2011,6/1/2012,1,89.7900009155273,92.5800018310547,89.5999984741211,34991,
10/26/2011,7/1/2012,1,89.6999969482422,92.2900009155273,89.7799987792969,6193,
10/26/2011,8/1/2012,1,89.5999984741211,91,90,5489,
10/26/2011,9/1/2012,1,89.5299987792969,91.5999984741211,89.4800033569336,5943,
10/26/2011,10/1/2012,1,89.4899978637695,92.0500030517578,90.0699996948242,4710,
10/26/2011,11/1/2012,1,89.4800033569336,91.5599975585937,89.75,4812,
10/26/2011,12/1/2012,1,89.4700012207031,92,89.2600021362305,40041,
10/26/2011,1/1/2013,1,89.3600006103516,91.4300003051758,89.620002746582,1744,
10/26/2011,2/1/2013,1,89.2099990844727,91.2699966430664,89.4899978637695,1348,
10/26/2011,3/1/2013,1,89.0699996948242,91.0899963378906,89.3600006103516,451,
10/26/2011,4/1/2013,1,88.9499969482422,90.9300003051758,89.2300033569336,161,
10/26/2011,5/1/2013,1,88.8300018310547,90.7600021362305,89.0999984741211,244,
10/26/2011,6/1/2013,1,88.7099990844727,90.4499969482422,88.5599975585938,2908,
10/26/2011,7/1/2013,1,88.5899963378906,90.4499969482422,88.870002746582,84,
10/26/2011,8/1/2013,1,88.4700012207031,90.3000030517578,88.7399978637695,20,
10/26/2011,9/1/2013,1,88.3600006103516,90.1399993896484,88.6399993896484,136,
10/26/2011,10/1/2013,1,88.3000030517578,90.0599975585937,88.5800018310547,136,
10/26/2011,11/1/2013,1,88.2699966430664,89.9800033569336,88.5400009155273,990,
10/26/2011,12/1/2013,1,88.2600021362305,90.2200012207031,88.0699996948242,13470,
10/26/2011,1/1/2014,1,88.1600036621094,,,910,
10/26/2011,2/1/2014,1,88.0899963378906,,,0,
10/26/2011,3/1/2014,1,88.0199966430664,,,0,
10/26/2011,4/1/2014,1,87.9499969482422,,,0,
10/26/2011,5/1/2014,1,87.8899993896484,,,0,
10/26/2011,6/1/2014,1,87.8399963378906,88.4000015258789,88.4000015258789,105,
10/26/2011,7/1/2014,1,87.8000030517578,,,0,
10/26/2011,8/1/2014,1,87.7699966430664,,,0,
10/26/2011,9/1/2014,1,87.75,,,0,
10/26/2011,10/1/2014,1,87.7399978637695,,,0,
10/26/2011,11/1/2014,1,87.7300033569336,,,0,
10/26/2011,12/1/2014,1,87.7300033569336,89.5699996948242,87.5899963378906,3355,
10/26/2011,1/1/2015,1,87.7200012207031,,,0,
10/26/2011,2/1/2015,1,87.7099990844727,,,0,
10/26/2011,3/1/2015,1,87.7099990844727,,,0,
10/26/2011,4/1/2015,1,87.7200012207031,,,0,
10/26/2011,5/1/2015,1,87.7300033569336,,,0,
10/26/2011,6/1/2015,1,87.75,,,0,
10/26/2011,7/1/2015,1,87.7699966430664,,,0,
10/26/2011,8/1/2015,1,87.7900009155274,,,0,
10/26/2011,9/1/2015,1,87.8199996948242,,,0,
10/26/2011,10/1/2015,1,87.8600006103516,,,0,
10/26/2011,11/1/2015,1,87.9000015258789,89.3499984741211,89.3499984741211,1,
10/26/2011,12/1/2015,1,87.9499969482422,89.6399993896484,87.8600006103516,1332,
10/26/2011,1/1/2016,1,87.9499969482422,,,0,
10/26/2011,2/1/2016,1,87.9599990844727,,,0,
10/26/2011,3/1/2016,1,87.9700012207031,,,0,
10/26/2011,4/1/2016,1,87.9800033569336,,,0,
10/26/2011,5/1/2016,1,87.9899978637695,,,0,
10/26/2011,6/1/2016,1,88,,,0,
10/26/2011,7/1/2016,1,88.0100021362305,,,0,
10/26/2011,8/1/2016,1,88.0299987792969,,,0,
10/26/2011,9/1/2016,1,88.0500030517578,,,0,
10/26/2011,10/1/2016,1,88.0800018310547,,,0,
10/26/2011,11/1/2016,1,88.1100006103516,,,0,
10/26/2011,12/1/2016,1,88.1399993896484,89.6900024414063,88.0999984741211,352,
10/26/2011,6/1/2017,1,88.25,,,0,
10/26/2011,12/1/2017,1,88.3600006103516,89.7900009155273,88.4899978637695,74,
10/26/2011,6/1/2018,1,88.5599975585938,,,0,
10/26/2011,12/1/2018,1,88.7600021362305,89.8000030517578,88.75,1,
10/26/2011,6/1/2019,1,89.129997253418,,,0,
10/26/2011,12/1/2019,1,89.5,90,90,11,
10/26/2011,11/1/2011,3,3.01579999923706,3.06820011138916,3.0132999420166,33051,
10/26/2011,12/1/2011,3,3.02099990844727,3.07030010223389,3.01810002326965,64998,
10/26/2011,1/1/2012,3,3.0100998878479,3.05859994888306,3.00699996948242,23169,
10/26/2011,2/1/2012,3,2.99289989471436,3.04080009460449,2.98959994316101,8622,
10/26/2011,3/1/2012,3,2.96630001068115,3.01789999008179,2.96359992027283,5147,
10/26/2011,4/1/2012,3,2.92600011825562,2.9753999710083,2.92720007896423,2160,
10/26/2011,5/1/2012,3,2.88639998435974,2.9342999458313,2.89499998092651,1327,
10/26/2011,6/1/2012,3,2.86179995536804,2.90869998931885,2.86030006408691,5499,
10/26/2011,7/1/2012,3,2.8578999042511,2.90380001068115,2.87389993667603,274,
10/26/2011,8/1/2012,3,2.85770010948181,2.89949989318848,2.85879993438721,105,
10/26/2011,9/1/2012,3,2.85969996452332,2.89989995956421,,193,
10/26/2011,10/1/2012,3,2.86529994010925,2.90630006790161,,57,
10/26/2011,11/1/2012,3,2.87129998207092,2.89000010490417,2.89000010490417,88,
10/26/2011,12/1/2012,3,2.87479996681213,2.91899991035461,2.87420010566711,803,
10/26/2011,1/1/2013,3,2.87829995155334,,,12,
10/26/2011,2/1/2013,3,2.87229990959167,,,0,
10/26/2011,3/1/2013,3,2.85579991340637,,,0,
10/26/2011,4/1/2013,3,2.83579993247986,,,0,
10/26/2011,11/1/2011,4,2.6515998840332,2.71679997444153,2.64680004119873,31733,
10/26/2011,12/1/2011,4,2.62529993057251,2.69169998168945,2.62100005149841,55411,
10/26/2011,1/1/2012,4,2.6110999584198,2.67059993743896,2.60800004005432,15879,
10/26/2011,2/1/2012,4,2.60489988327026,2.66420006752014,2.60170006752014,8287,
10/26/2011,3/1/2012,4,2.60750007629395,2.66429996490479,2.60540008544922,7259,
10/26/2011,4/1/2012,4,2.7386999130249,2.79119992256165,2.73690009117126,5846,
10/26/2011,5/1/2012,4,2.73320007324219,2.74760007858276,2.73499989509583,3386,
10/26/2011,6/1/2012,4,2.71560001373291,2.76500010490417,2.7140998840332,3242,
10/26/2011,7/1/2012,4,2.6933000087738,2.70169997215271,2.70169997215271,483,
10/26/2011,8/1/2012,4,2.66720008850098,2.67890000343323,2.67720007896423,128,
10/26/2011,9/1/2012,4,2.64019989967346,,,162,
10/26/2011,10/1/2012,4,2.51370000839233,,,154,
10/26/2011,11/1/2012,4,2.48819994926453,,2.50609993934631,96,
10/26/2011,12/1/2012,4,2.47970008850098,2.5220000743866,2.48090004920959,1372,
10/26/2011,1/1/2013,4,2.48020005226135,,,0,
10/26/2011,2/1/2013,4,2.48769998550415,,,0,
10/26/2011,3/1/2013,4,2.49569988250732,,,0,
10/26/2011,4/1/2013,4,2.60170006752014,,,0,
10/26/2011,5/1/2013,4,2.60770010948181,,,0,
10/26/2011,6/1/2013,4,2.59470009803772,,2.59100008010864,0,
10/26/2011,7/1/2013,4,2.57419991493225,,,0,
10/26/2011,8/1/2013,4,2.55320000648499,,,0,
10/26/2011,9/1/2013,4,2.53020000457764,,,0,
10/26/2011,10/1/2013,4,2.41569995880127,,,0,
10/26/2011,11/1/2013,4,2.39420008659363,,,0,
10/26/2011,12/1/2013,4,2.37969994544983,,,0,
10/26/2011,1/1/2014,4,2.38369989395142,,,0,
10/26/2011,2/1/2014,4,2.39619994163513,,,0,
10/26/2011,3/1/2014,4,2.4021999835968,,,0,
10/26/2011,4/1/2014,4,2.50219988822937,,,0,
10/26/2011,5/1/2014,4,2.50469994544983,,,0,
10/26/2011,6/1/2014,4,2.49469995498657,,,0,
10/26/2011,7/1/2014,4,2.48219990730286,,,0,
10/26/2011,8/1/2014,4,2.4721999168396,,,0,
10/26/2011,9/1/2014,4,2.45219993591309,,,0,
10/26/2011,10/1/2014,4,2.34220004081726,,,0,
10/27/2011,12/1/2011,1,93.9599990844727,94.25,90.7399978637695,548174,
10/27/2011,1/1/2012,1,93.8199996948242,94.1600036621094,90.8099975585938,94487,
10/27/2011,2/1/2012,1,93.6800003051758,94.0400009155274,90.9899978637695,48193,
10/27/2011,3/1/2012,1,93.5400009155273,93.9800033569336,91.0400009155273,38733,
10/27/2011,4/1/2012,1,93.4100036621094,93.8399963378906,90.9499969482422,15144,
10/27/2011,5/1/2012,1,93.3099975585938,93.620002746582,90.8499984741211,14323,
10/27/2011,6/1/2012,1,93.1999969482422,93.6500015258789,90.7200012207031,37441,
10/27/2011,7/1/2012,1,93.0899963378906,93.3099975585938,90.629997253418,6406,
10/27/2011,8/1/2012,1,92.9599990844727,92.9899978637695,90.5899963378906,5217,
10/27/2011,9/1/2012,1,92.8499984741211,93.3499984741211,90.4599990844727,6254,
10/27/2011,10/1/2012,1,92.7699966430664,92.6999969482422,90.5500030517578,3388,
10/27/2011,11/1/2012,1,92.7399978637695,91.8000030517578,91.8000030517578,3144,
10/27/2011,12/1/2012,1,92.7200012207031,93.25,90.3300018310547,37975,
10/27/2011,1/1/2013,1,92.6100006103516,92,,1081,
10/27/2011,2/1/2013,1,92.4599990844727,,,445,
10/27/2011,3/1/2013,1,92.3300018310547,,,226,
10/27/2011,4/1/2013,1,92.2200012207031,,,149,
10/27/2011,5/1/2013,1,92.1100006103516,,,118,
10/27/2011,6/1/2013,1,91.9899978637695,92,91.3199996948242,1610,
10/27/2011,7/1/2013,1,91.879997253418,,,210,
10/27/2011,8/1/2013,1,91.7699966430664,,,80,
10/27/2011,9/1/2013,1,91.6600036621094,,,53,
10/27/2011,10/1/2013,1,91.5999984741211,,,53,
10/27/2011,11/1/2013,1,91.5699996948242,,,4,
10/27/2011,12/1/2013,1,91.5599975585937,92.0400009155273,88.9400024414062,10769,
10/27/2011,1/1/2014,1,91.4599990844727,,,7,
10/27/2011,2/1/2014,1,91.379997253418,,,0,
10/27/2011,3/1/2014,1,91.3000030517578,,,0,
10/27/2011,4/1/2014,1,91.2300033569336,,,0,
10/27/2011,5/1/2014,1,91.1699981689453,,,0,
10/27/2011,6/1/2014,1,91.120002746582,,,16,
10/27/2011,7/1/2014,1,91.0800018310547,,,0,
10/27/2011,8/1/2014,1,91.0500030517578,,,0,
10/27/2011,9/1/2014,1,91.0299987792969,,,0,
10/27/2011,10/1/2014,1,91.0100021362305,,,0,
10/27/2011,11/1/2014,1,91,,,0,
10/27/2011,12/1/2014,1,90.9899978637695,91.3600006103516,88.4499969482422,2835,
10/27/2011,1/1/2015,1,90.9800033569336,,,0,
10/27/2011,2/1/2015,1,90.9700012207031,,,0,
10/27/2011,3/1/2015,1,90.9700012207031,,,0,
10/27/2011,4/1/2015,1,90.9800033569336,,,0,
10/27/2011,5/1/2015,1,90.9899978637695,,,0,
10/27/2011,6/1/2015,1,91.0100021362305,,,0,
10/27/2011,7/1/2015,1,91.0299987792969,,,0,
10/27/2011,8/1/2015,1,91.0500030517578,,,0,
10/27/2011,9/1/2015,1,91.0699996948242,,,0,
10/27/2011,10/1/2015,1,91.0999984741211,,,0,
10/27/2011,11/1/2015,1,91.1399993896484,,,0,
10/27/2011,12/1/2015,1,91.1900024414063,91.5500030517578,88.7600021362305,932,
10/27/2011,1/1/2016,1,91.1900024414063,,,0,
10/27/2011,2/1/2016,1,91.1999969482422,,,0,
10/27/2011,3/1/2016,1,91.2099990844727,,,0,
10/27/2011,4/1/2016,1,91.2200012207031,,,0,
10/27/2011,5/1/2016,1,91.2300033569336,,,0,
10/27/2011,6/1/2016,1,91.2399978637695,,,0,
10/27/2011,7/1/2016,1,91.25,,,0,
10/27/2011,8/1/2016,1,91.2699966430664,,,0,
10/27/2011,9/1/2016,1,91.2900009155274,,,0,
10/27/2011,10/1/2016,1,91.3099975585937,,,0,
10/27/2011,11/1/2016,1,91.3399963378906,,,0,
10/27/2011,12/1/2016,1,91.370002746582,91.6399993896484,90,380,
10/27/2011,6/1/2017,1,91.4800033569336,,,0,
10/27/2011,12/1/2017,1,91.5899963378906,92,90.6399993896484,57,
10/27/2011,6/1/2018,1,91.7900009155273,,,0,
10/27/2011,12/1/2018,1,91.9899978637695,92.1100006103516,,2,
10/27/2011,6/1/2019,1,92.379997253418,,,0,
10/27/2011,12/1/2019,1,92.7699966430664,,,1,
10/27/2011,11/1/2011,3,3.0984001159668,3.11179995536804,3.02060008049011,29224,
10/27/2011,12/1/2011,3,3.10369992256165,3.11770009994507,3.02550005912781,67932,
10/27/2011,1/1/2012,3,3.09529995918274,3.10829997062683,3.02049994468689,22149,
10/27/2011,2/1/2012,3,3.0806999206543,3.08999991416931,3.00349998474121,9709,
10/27/2011,3/1/2012,3,3.05539989471436,3.06520009040833,2.97900009155273,8302,
10/27/2011,4/1/2012,3,3.01670002937317,3.01999998092651,2.9400999546051,1159,
10/27/2011,5/1/2012,3,2.97889995574951,2.96700000762939,2.90129995346069,1034,
10/27/2011,6/1/2012,3,2.95560002326965,2.96740007400513,2.87730002403259,6661,
10/27/2011,7/1/2012,3,2.95160007476807,2.89919996261597,,423,
10/27/2011,8/1/2012,3,2.9514000415802,2.95000004768372,2.88280010223389,207,
10/27/2011,9/1/2012,3,2.9533998966217,2.95250010490417,2.88529992103577,261,
10/27/2011,10/1/2012,3,2.95930004119873,2.95250010490417,2.8914999961853,134,
10/27/2011,11/1/2012,3,2.9653000831604,,,16,
10/27/2011,12/1/2012,3,2.96880006790161,2.97760009765625,2.88940000534058,878,
10/27/2011,1/1/2013,3,2.97230005264282,,,0,
10/27/2011,2/1/2013,3,2.96630001068115,,,0,
10/27/2011,3/1/2013,3,2.94980001449585,,,0,
10/27/2011,4/1/2013,3,2.92980003356934,,,0,
10/27/2011,11/1/2011,4,2.74200010299683,2.77099990844727,2.65499997138977,28487,
10/27/2011,12/1/2011,4,2.707200050354,2.73169994354248,2.63210010528564,54608,
10/27/2011,1/1/2012,4,2.69250011444092,2.71370005607605,2.63199996948242,22090,
10/27/2011,2/1/2012,4,2.68899989128113,2.70930004119873,2.61290001869202,10304,
10/27/2011,3/1/2012,4,2.69280004501343,2.70970010757446,2.6149001121521,7357,
10/27/2011,4/1/2012,4,2.82399988174438,2.8396999835968,2.75839996337891,3622,
10/27/2011,5/1/2012,4,2.81879997253418,2.81800007820129,2.80270004272461,2746,
10/27/2011,6/1/2012,4,2.80069994926453,2.81329989433289,2.73469996452332,3705,
10/27/2011,7/1/2012,4,2.77769994735718,,,615,
10/27/2011,8/1/2012,4,2.75169992446899,2.7532000541687,2.7532000541687,98,
10/27/2011,9/1/2012,4,2.72449994087219,,,581,
10/27/2011,10/1/2012,4,2.59750008583069,2.59759998321533,,31,
10/27/2011,11/1/2012,4,2.57200002670288,,,16,
10/27/2011,12/1/2012,4,2.56319999694824,2.56850004196167,2.51579999923706,423,
10/27/2011,1/1/2013,4,2.56369996070862,,,0,
10/27/2011,2/1/2013,4,2.57119989395142,,,1,
10/27/2011,3/1/2013,4,2.57920002937317,,,1,
10/27/2011,4/1/2013,4,2.68519997596741,,,0,
10/27/2011,5/1/2013,4,2.69120001792908,,,0,
10/27/2011,6/1/2013,4,2.67820000648499,,,0,
10/27/2011,7/1/2013,4,2.6577000617981,,,0,
10/27/2011,8/1/2013,4,2.63669991493225,,,0,
10/27/2011,9/1/2013,4,2.6136999130249,,,0,
10/27/2011,10/1/2013,4,2.49920010566711,,,0,
10/27/2011,11/1/2013,4,2.47769999504089,,,0,
10/27/2011,12/1/2013,4,2.46320009231567,,,0,
10/27/2011,1/1/2014,4,2.46720004081726,,,0,
10/27/2011,2/1/2014,4,2.47970008850098,,,0,
10/27/2011,3/1/2014,4,2.48569989204407,,,0,
10/27/2011,4/1/2014,4,2.58570003509521,,,0,
10/27/2011,5/1/2014,4,2.58820009231567,,,0,
10/27/2011,6/1/2014,4,2.57820010185242,,,0,
10/27/2011,7/1/2014,4,2.5657000541687,,,0,
10/27/2011,8/1/2014,4,2.55570006370544,,,0,
10/27/2011,9/1/2014,4,2.53570008277893,,,0,
10/27/2011,10/1/2014,4,2.42569994926453,,,0,
10/28/2011,12/1/2011,1,93.3199996948242,93.9300003051758,92.0100021362305,275940,
10/28/2011,1/1/2012,1,93.2399978637695,93.8000030517578,91.9800033569336,81816,
10/28/2011,2/1/2012,1,93.1699981689453,93.4899978637695,91.9000015258789,30192,
10/28/2011,3/1/2012,1,93.0899963378906,93.5100021362305,91.8000030517578,23562,
10/28/2011,4/1/2012,1,93,93.1500015258789,91.7200012207031,12107,
10/28/2011,5/1/2012,1,92.9000015258789,93.129997253418,91.6399993896484,12506,
10/28/2011,6/1/2012,1,92.7900009155274,93,91.5400009155274,26249,
10/28/2011,7/1/2012,1,92.6800003051758,92.8199996948242,91.5500030517578,6434,
10/28/2011,8/1/2012,1,92.5400009155274,92.5400009155274,91.5,3877,
10/28/2011,9/1/2012,1,92.4100036621094,92.3899993896484,91.6600036621094,4668,
10/28/2011,10/1/2012,1,92.3199996948242,91.4899978637695,91.2799987792969,2782,
10/28/2011,11/1/2012,1,92.2900009155273,91.370002746582,91.3600006103516,2735,
10/28/2011,12/1/2012,1,92.2699966430664,92.6500015258789,91.129997253418,28133,
10/28/2011,1/1/2013,1,92.1500015258789,,,852,
10/28/2011,2/1/2013,1,91.9899978637695,,,610,
10/28/2011,3/1/2013,1,91.8499984741211,,,239,
10/28/2011,4/1/2013,1,91.7300033569336,,,451,
10/28/2011,5/1/2013,1,91.6100006103516,,,71,
10/28/2011,6/1/2013,1,91.4899978637695,90.9599990844727,90.8300018310547,2158,
10/28/2011,7/1/2013,1,91.370002746582,,,20,
10/28/2011,8/1/2013,1,91.25,,,251,
10/28/2011,9/1/2013,1,91.1500015258789,,,183,
10/28/2011,10/1/2013,1,91.0800018310547,,,22,
10/28/2011,11/1/2013,1,91.0400009155273,,,47,
10/28/2011,12/1/2013,1,91.0199966430664,91.7799987792969,90.1999969482422,9062,
10/28/2011,1/1/2014,1,90.9199981689453,,,0,
10/28/2011,2/1/2014,1,90.8300018310547,,,0,
10/28/2011,3/1/2014,1,90.75,,,0,
10/28/2011,4/1/2014,1,90.6699981689453,,,0,
10/28/2011,5/1/2014,1,90.5999984741211,,,0,
10/28/2011,6/1/2014,1,90.5500030517578,,,0,
10/28/2011,7/1/2014,1,90.5100021362305,,,0,
10/28/2011,8/1/2014,1,90.4700012207031,,,0,
10/28/2011,9/1/2014,1,90.4400024414062,,,0,
10/28/2011,10/1/2014,1,90.4199981689453,,,0,
10/28/2011,11/1/2014,1,90.4000015258789,,,0,
10/28/2011,12/1/2014,1,90.3899993896484,91.1900024414063,89.6500015258789,1735,
10/28/2011,1/1/2015,1,90.370002746582,,,0,
10/28/2011,2/1/2015,1,90.3600006103516,,,0,
10/28/2011,3/1/2015,1,90.3600006103516,,,0,
10/28/2011,4/1/2015,1,90.3600006103516,,,0,
10/28/2011,5/1/2015,1,90.370002746582,,,0,
10/28/2011,6/1/2015,1,90.3899993896484,,,0,
10/28/2011,7/1/2015,1,90.4100036621094,,,0,
10/28/2011,8/1/2015,1,90.4300003051758,,,0,
10/28/2011,9/1/2015,1,90.4499969482422,,,0,
10/28/2011,10/1/2015,1,90.4700012207031,,,0,
10/28/2011,11/1/2015,1,90.5100021362305,,,0,
10/28/2011,12/1/2015,1,90.5500030517578,90.4800033569336,89.8899993896484,712,
10/28/2011,1/1/2016,1,90.5500030517578,,,0,
10/28/2011,2/1/2016,1,90.5500030517578,,,0,
10/28/2011,3/1/2016,1,90.5500030517578,,,0,
10/28/2011,4/1/2016,1,90.5599975585938,,,0,
10/28/2011,5/1/2016,1,90.5699996948242,,,0,
10/28/2011,6/1/2016,1,90.5800018310547,,,0,
10/28/2011,7/1/2016,1,90.5899963378906,,,0,
10/28/2011,8/1/2016,1,90.5999984741211,,,0,
10/28/2011,9/1/2016,1,90.6100006103516,,,0,
10/28/2011,10/1/2016,1,90.629997253418,,,0,
10/28/2011,11/1/2016,1,90.6500015258789,,,0,
10/28/2011,12/1/2016,1,90.6800003051758,90.5899963378906,90.129997253418,205,
10/28/2011,6/1/2017,1,90.8199996948242,,,0,
10/28/2011,12/1/2017,1,90.9599990844727,91.1500015258789,90.4700012207031,46,
10/28/2011,6/1/2018,1,91.1600036621094,,,0,
10/28/2011,12/1/2018,1,91.3600006103516,,91.0599975585938,0,
10/28/2011,6/1/2019,1,91.75,,,0,
10/28/2011,12/1/2019,1,92.1399993896484,,,0,
10/28/2011,11/1/2011,3,3.05920004844666,3.10549998283386,3.04949998855591,20758,
10/28/2011,12/1/2011,3,3.06640005111694,3.11350011825562,3.05430006980896,55833,
10/28/2011,1/1/2012,3,3.06019997596741,3.09870004653931,3.04789996147156,21207,
10/28/2011,2/1/2012,3,3.04649996757507,3.08200001716614,3.03620004653931,10768,
10/28/2011,3/1/2012,3,3.02309989929199,3.05859994888306,3.01270008087158,6818,
10/28/2011,4/1/2012,3,2.98659992218018,3.02180004119873,2.97749996185303,1698,
10/28/2011,5/1/2012,3,2.95110011100769,2.9860999584198,2.93899989128113,1685,
10/28/2011,6/1/2012,3,2.9300000667572,2.96550011634827,2.917799949646,6515,
10/28/2011,7/1/2012,3,2.92750000953674,2.96390008926392,2.9235999584198,1016,
10/28/2011,8/1/2012,3,2.9284999370575,2.96499991416931,2.91689991950989,398,
10/28/2011,9/1/2012,3,2.93210005760193,2.97000002861023,2.9349000453949,143,
10/28/2011,10/1/2012,3,2.93919992446899,2.97749996185303,2.94140005111694,89,
10/28/2011,11/1/2012,3,2.94630002975464,,2.93790006637573,435,
10/28/2011,12/1/2012,3,2.95040011405945,2.98749995231628,2.93729996681213,2055,
10/28/2011,1/1/2013,3,2.95440006256104,,,354,
10/28/2011,2/1/2013,3,2.94840002059937,,,0,
10/28/2011,3/1/2013,3,2.93190002441406,,,300,
10/28/2011,4/1/2013,3,2.91140007972717,,,0,
10/28/2011,11/1/2011,4,2.68219995498657,2.74449992179871,2.67389988899231,19486,
10/28/2011,12/1/2011,4,2.64610004425049,2.71140003204346,2.63949990272522,46029,
10/28/2011,1/1/2012,4,2.63429999351501,2.69670009613037,2.6282000541687,16959,
10/28/2011,2/1/2012,4,2.63220000267029,2.6900999546051,2.62520003318787,7580,
10/28/2011,3/1/2012,4,2.63689994812012,2.6949999332428,2.63070011138916,6686,
10/28/2011,4/1/2012,4,2.77250003814697,2.82389998435974,2.76789999008179,4589,
10/28/2011,5/1/2012,4,2.76769995689392,2.7788999080658,2.76189994812012,3059,
10/28/2011,6/1/2012,4,2.75009989738464,2.8060998916626,2.74259996414185,4936,
10/28/2011,7/1/2012,4,2.72790002822876,2.74210000038147,2.73539996147156,1267,
10/28/2011,8/1/2012,4,2.70390009880066,,,954,
10/28/2011,9/1/2012,4,2.67960000038147,,,548,
10/28/2011,10/1/2012,4,2.55509996414185,2.57279992103577,2.54879999160767,582,
10/28/2011,11/1/2012,4,2.52959990501404,,,379,
10/28/2011,12/1/2012,4,2.52110004425049,2.5576000213623,2.51449990272522,540,
10/28/2011,1/1/2013,4,2.52160000801086,,,0,
10/28/2011,2/1/2013,4,2.52909994125366,,,0,
10/28/2011,3/1/2013,4,2.53710007667541,,,2,
10/28/2011,4/1/2013,4,2.64310002326965,,,2,
10/28/2011,5/1/2013,4,2.64910006523132,,,0,
10/28/2011,6/1/2013,4,2.63610005378723,,,0,
10/28/2011,7/1/2013,4,2.61560010910034,,,0,
10/28/2011,8/1/2013,4,2.5945999622345,,,0,
10/28/2011,9/1/2013,4,2.57159996032715,,,0,
10/28/2011,10/1/2013,4,2.45709991455078,,,0,
10/28/2011,11/1/2013,4,2.43560004234314,,,0,
10/28/2011,12/1/2013,4,2.42109990119934,,,0,
10/28/2011,1/1/2014,4,2.42510008811951,,,0,
10/28/2011,2/1/2014,4,2.43759989738464,,,0,
10/28/2011,3/1/2014,4,2.44359993934631,,,0,
10/28/2011,4/1/2014,4,2.54360008239746,,,0,
10/28/2011,5/1/2014,4,2.54609990119934,,,0,
10/28/2011,6/1/2014,4,2.53609991073608,,,0,
10/28/2011,7/1/2014,4,2.52360010147095,,,0,
10/28/2011,8/1/2014,4,2.51360011100769,,,0,
10/28/2011,9/1/2014,4,2.4935998916626,,,0,
10/28/2011,10/1/2014,4,2.38359999656677,,,0,
10/31/2011,12/1/2011,1,93.1900024414063,93.8000030517578,91.3600006103516,228065,
10/31/2011,1/1/2012,1,93.0800018310547,93.5500030517578,91.2699966430664,43957,
10/31/2011,2/1/2012,1,92.9899978637695,93.4199981689453,91.1999969482422,20637,
10/31/2011,3/1/2012,1,92.9199981689453,93.1800003051758,91.1500015258789,21566,
10/31/2011,4/1/2012,1,92.8300018310547,93.1699981689453,91.0999984741211,8324,
10/31/2011,5/1/2012,1,92.7099990844727,92.9400024414062,91.2799987792969,6044,
10/31/2011,6/1/2012,1,92.5800018310547,92.9899978637695,90.870002746582,15890,
10/31/2011,7/1/2012,1,92.4300003051758,92.7099990844727,91.1100006103516,3367,
10/31/2011,8/1/2012,1,92.2600021362305,92.3099975585938,90.6999969482422,3178,
10/31/2011,9/1/2012,1,92.0999984741211,92.1800003051758,90.9000015258789,3389,
10/31/2011,10/1/2012,1,92,,91.3399963378906,2177,
10/31/2011,11/1/2012,1,91.9599990844727,92.0100021362305,91.4499969482422,1874,
10/31/2011,12/1/2012,1,91.9400024414063,92.4700012207031,90.4400024414062,12811,
10/31/2011,1/1/2013,1,91.8000030517578,91.1999969482422,90.9899978637695,227,
10/31/2011,2/1/2013,1,91.629997253418,,,108,
10/31/2011,3/1/2013,1,91.4800033569336,,,57,
10/31/2011,4/1/2013,1,91.3399963378906,,,69,
10/31/2011,5/1/2013,1,91.1999969482422,,,97,
10/31/2011,6/1/2013,1,91.0699996948242,,,4810,
10/31/2011,7/1/2013,1,90.9499969482422,,,239,
10/31/2011,8/1/2013,1,90.8300018310547,,,423,
10/31/2011,9/1/2013,1,90.7300033569336,,,642,
10/31/2011,10/1/2013,1,90.6500015258789,,,220,
10/31/2011,11/1/2013,1,90.6100006103516,,,21,
10/31/2011,12/1/2013,1,90.5899963378906,91.2200012207031,89.2200012207031,4175,
10/31/2011,1/1/2014,1,90.4800033569336,,,0,
10/31/2011,2/1/2014,1,90.3899993896484,,,0,
10/31/2011,3/1/2014,1,90.3099975585937,,,0,
10/31/2011,4/1/2014,1,90.2300033569336,,,0,
10/31/2011,5/1/2014,1,90.1600036621094,,,0,
10/31/2011,6/1/2014,1,90.0999984741211,89.8899993896484,89.8899993896484,1,
10/31/2011,7/1/2014,1,90.0500030517578,,,0,
10/31/2011,8/1/2014,1,90.0100021362305,,,0,
10/31/2011,9/1/2014,1,89.9800033569336,,,0,
10/31/2011,10/1/2014,1,89.9499969482422,,,0,
10/31/2011,11/1/2014,1,89.9300003051758,,,0,
10/31/2011,12/1/2014,1,89.9199981689453,90,88.7300033569336,676,
10/31/2011,1/1/2015,1,89.9000015258789,,,0,
10/31/2011,2/1/2015,1,89.8899993896484,,,0,
10/31/2011,3/1/2015,1,89.879997253418,,,0,
10/31/2011,4/1/2015,1,89.879997253418,,,0,
10/31/2011,5/1/2015,1,89.8899993896484,,,0,
10/31/2011,6/1/2015,1,89.9000015258789,,,0,
10/31/2011,7/1/2015,1,89.9100036621094,,,0,
10/31/2011,8/1/2015,1,89.9300003051758,,,0,
10/31/2011,9/1/2015,1,89.9499969482422,,,0,
10/31/2011,10/1/2015,1,89.9700012207031,,,0,
10/31/2011,11/1/2015,1,90,,,0,
10/31/2011,12/1/2015,1,90.0299987792969,90.0599975585937,88.9100036621094,1340,
10/31/2011,1/1/2016,1,90.0299987792969,,,0,
10/31/2011,2/1/2016,1,90.0299987792969,,,0,
10/31/2011,3/1/2016,1,90.0299987792969,,,0,
10/31/2011,4/1/2016,1,90.0299987792969,,,0,
10/31/2011,5/1/2016,1,90.0400009155274,,,0,
10/31/2011,6/1/2016,1,90.0500030517578,,,0,
10/31/2011,7/1/2016,1,90.0599975585937,,,0,
10/31/2011,8/1/2016,1,90.0699996948242,,,0,
10/31/2011,9/1/2016,1,90.0800018310547,,,0,
10/31/2011,10/1/2016,1,90.0999984741211,,,0,
10/31/2011,11/1/2016,1,90.120002746582,,,0,
10/31/2011,12/1/2016,1,90.1399993896484,90.1900024414062,89.3600006103516,95,
10/31/2011,6/1/2017,1,90.2799987792969,,,0,
10/31/2011,12/1/2017,1,90.4199981689453,90.2600021362305,89.5999984741211,8,
10/31/2011,6/1/2018,1,90.620002746582,,,0,
10/31/2011,12/1/2018,1,90.8199996948242,90.5,90.3099975585937,2,
10/31/2011,6/1/2019,1,91.2099990844727,,,0,
10/31/2011,12/1/2019,1,91.5999984741211,,,0,
10/31/2011,11/1/2011,3,3.04290008544922,3.07200002670288,3.02390003204346,12622,
10/31/2011,12/1/2011,3,3.05830001831055,3.07859992980957,3.02699995040894,52380,
10/31/2011,1/1/2012,3,3.05299997329712,3.06920003890991,3.02060008049011,16785,
10/31/2011,2/1/2012,3,3.03920006752014,3.05410003662109,3.00839996337891,7950,
10/31/2011,3/1/2012,3,3.01539993286133,3.03049993515015,2.9860999584198,8225,
10/31/2011,4/1/2012,3,2.97849988937378,2.99320006370544,2.96219992637634,2232,
10/31/2011,5/1/2012,3,2.94269990921021,2.95749998092651,2.92090010643005,1748,
10/31/2011,6/1/2012,3,2.92319989204407,2.93610000610352,2.89079999923706,6066,
10/31/2011,7/1/2012,3,2.92070007324219,2.93309998512268,2.89249992370605,175,
10/31/2011,8/1/2012,3,2.92170000076294,2.93309998512268,2.8914999961853,1298,
10/31/2011,9/1/2012,3,2.92470002174377,2.93700003623962,2.88759994506836,127,
10/31/2011,10/1/2012,3,2.93120002746582,2.94050002098083,2.91100001335144,568,
10/31/2011,11/1/2012,3,2.93770003318787,,,2,
10/31/2011,12/1/2012,3,2.94120001792908,2.95880007743835,2.90899991989136,1910,
10/31/2011,1/1/2013,3,2.94519996643066,,2.95000004768372,0,
10/31/2011,2/1/2013,3,2.93819999694824,,,0,
10/31/2011,3/1/2013,3,2.92170000076294,,,0,
10/31/2011,4/1/2013,3,2.90120005607605,,,0,
10/31/2011,11/1/2011,4,2.64289999008179,2.69000005722046,2.60890007019043,10268,
10/31/2011,12/1/2011,4,2.60570001602173,2.6554000377655,2.57550001144409,45700,
10/31/2011,1/1/2012,4,2.59509992599487,2.64269995689392,2.56620001792908,22285,
10/31/2011,2/1/2012,4,2.59419989585876,2.63969993591309,2.56649994850159,10191,
10/31/2011,3/1/2012,4,2.6003999710083,2.64450001716614,2.5738000869751,8064,
10/31/2011,4/1/2012,4,2.73699998855591,2.7765998840332,2.71029996871948,4486,
10/31/2011,5/1/2012,4,2.73239994049072,2.75819993019104,2.70849990844727,4749,
10/31/2011,6/1/2012,4,2.71479988098145,2.75880002975464,2.68470001220703,6224,
10/31/2011,7/1/2012,4,2.69370007514954,2.6988000869751,2.68939995765686,1232,
10/31/2011,8/1/2012,4,2.67230010032654,2.6408998966217,2.6408998966217,2177,
10/31/2011,9/1/2012,4,2.64949989318848,,2.65799999237061,967,
10/31/2011,10/1/2012,4,2.52940011024475,2.53279995918274,2.5051999092102,497,
10/31/2011,11/1/2012,4,2.50799989700317,,,353,
10/31/2011,12/1/2012,4,2.50180006027222,2.50659990310669,2.47499990463257,1253,
10/31/2011,1/1/2013,4,2.50230002403259,,,0,
10/31/2011,2/1/2013,4,2.50979995727539,,,0,
10/31/2011,3/1/2013,4,2.51780009269714,,,1,
10/31/2011,4/1/2013,4,2.62380003929138,,,251,
10/31/2011,5/1/2013,4,2.62980008125305,,,0,
10/31/2011,6/1/2013,4,2.61680006980896,,,0,
10/31/2011,7/1/2013,4,2.59629988670349,,,0,
10/31/2011,8/1/2013,4,2.57529997825623,,,0,
10/31/2011,9/1/2013,4,2.55229997634888,,,0,
10/31/2011,10/1/2013,4,2.43779993057251,,,0,
10/31/2011,11/1/2013,4,2.41630005836487,,,0,
10/31/2011,12/1/2013,4,2.40179991722107,,,0,
10/31/2011,1/1/2014,4,2.40580010414124,,,0,
10/31/2011,2/1/2014,4,2.41829991340637,,,0,
10/31/2011,3/1/2014,4,2.42429995536804,,,0,
10/31/2011,4/1/2014,4,2.52430009841919,,,0,
10/31/2011,5/1/2014,4,2.52679991722107,,,0,
10/31/2011,6/1/2014,4,2.51679992675781,,,0,
10/31/2011,7/1/2014,4,2.50430011749268,,,0,
10/31/2011,8/1/2014,4,2.49429988861084,,,0,
10/31/2011,9/1/2014,4,2.47429990768433,,,0,
10/31/2011,10/1/2014,4,2.3643000125885,,,0,
11/1/2011,12/1/2011,1,92.1900024414063,92.879997253418,89.1699981689453,351626,
11/1/2011,1/1/2012,1,92.0500030517578,92.7300033569336,89.0500030517578,88360,
11/1/2011,2/1/2012,1,91.9100036621094,92.5800018310547,88.9599990844727,40927,
11/1/2011,3/1/2012,1,91.7799987792969,92.5299987792969,88.8499984741211,40140,
11/1/2011,4/1/2012,1,91.6399993896484,91.6900024414062,89.3399963378906,20526,
11/1/2011,5/1/2012,1,91.5199966430664,90.9800033569336,88.5800018310547,19011,
11/1/2011,6/1/2012,1,91.3899993896484,91.8300018310547,88.4300003051758,27498,
11/1/2011,7/1/2012,1,91.25,90.7699966430664,89.4000015258789,6403,
11/1/2011,8/1/2012,1,91.0999984741211,90.2099990844727,88.7900009155274,3829,
11/1/2011,9/1/2012,1,90.9700012207031,90.0800018310547,88.6699981689453,4943,
11/1/2011,10/1/2012,1,90.8899993896484,,89.0599975585937,3309,
11/1/2011,11/1/2012,1,90.8300018310547,90.8099975585938,88.25,2940,
11/1/2011,12/1/2012,1,90.7900009155273,91.5699996948242,87.7399978637695,26111,
11/1/2011,1/1/2013,1,90.620002746582,,88.0500030517578,763,
11/1/2011,2/1/2013,1,90.4400024414062,90.379997253418,87.8899993896484,423,
11/1/2011,3/1/2013,1,90.2900009155274,,87.75,12,
11/1/2011,4/1/2013,1,90.1500015258789,,87.6100006103516,7,
11/1/2011,5/1/2013,1,90,,87.4800033569336,18,
11/1/2011,6/1/2013,1,89.8600006103516,,89.3899993896484,1575,
11/1/2011,7/1/2013,1,89.7300033569336,,87.25,0,
11/1/2011,8/1/2013,1,89.6100006103516,,87.129997253418,63,
11/1/2011,9/1/2013,1,89.5,,87.0599975585938,0,
11/1/2011,10/1/2013,1,89.4100036621094,,86.9800033569336,0,
11/1/2011,11/1/2013,1,89.370002746582,,86.9499969482422,0,
11/1/2011,12/1/2013,1,89.3399963378906,90.2300033569336,86.5100021362305,6389,
11/1/2011,1/1/2014,1,89.2399978637695,,,0,
11/1/2011,2/1/2014,1,89.1500015258789,,,0,
11/1/2011,3/1/2014,1,89.0699996948242,,,0,
11/1/2011,4/1/2014,1,89,,,0,
11/1/2011,5/1/2014,1,88.9400024414062,,,0,
11/1/2011,6/1/2014,1,88.8899993896484,87.0500030517578,87.0500030517578,1,
11/1/2011,7/1/2014,1,88.8399963378906,,,0,
11/1/2011,8/1/2014,1,88.8099975585937,,,0,
11/1/2011,9/1/2014,1,88.7900009155274,,,0,
11/1/2011,10/1/2014,1,88.7699966430664,,,0,
11/1/2011,11/1/2014,1,88.7600021362305,,,0,
11/1/2011,12/1/2014,1,88.7600021362305,89,86.120002746582,3098,
11/1/2011,1/1/2015,1,88.7600021362305,,,0,
11/1/2011,2/1/2015,1,88.7699966430664,,,0,
11/1/2011,3/1/2015,1,88.7799987792969,,,0,
11/1/2011,4/1/2015,1,88.8000030517578,,,0,
11/1/2011,5/1/2015,1,88.8199996948242,,,0,
11/1/2011,6/1/2015,1,88.8499984741211,,,0,
11/1/2011,7/1/2015,1,88.879997253418,,,0,
11/1/2011,8/1/2015,1,88.9100036621094,,,0,
11/1/2011,9/1/2015,1,88.9499969482422,,,0,
11/1/2011,10/1/2015,1,88.9899978637695,,,0,
11/1/2011,11/1/2015,1,89.0299987792969,,,0,
11/1/2011,12/1/2015,1,89.0800018310547,89.0599975585937,86.6800003051758,1241,
11/1/2011,1/1/2016,1,89.0999984741211,,,0,
11/1/2011,2/1/2016,1,89.129997253418,,,0,
11/1/2011,3/1/2016,1,89.1600036621094,,,0,
11/1/2011,4/1/2016,1,89.1900024414062,,,0,
11/1/2011,5/1/2016,1,89.2200012207031,,,0,
11/1/2011,6/1/2016,1,89.25,,,0,
11/1/2011,7/1/2016,1,89.2799987792969,,,0,
11/1/2011,8/1/2016,1,89.3199996948242,,,0,
11/1/2011,9/1/2016,1,89.3600006103516,,,0,
11/1/2011,10/1/2016,1,89.4000015258789,,,0,
11/1/2011,11/1/2016,1,89.4400024414063,,,0,
11/1/2011,12/1/2016,1,89.4899978637695,89.120002746582,87.4499969482422,53,
11/1/2011,6/1/2017,1,89.7399978637695,,,0,
11/1/2011,12/1/2017,1,89.9899978637695,89.4199981689453,88.2099990844727,29,
11/1/2011,6/1/2018,1,90.2600021362305,,,0,
11/1/2011,12/1/2018,1,90.5299987792969,90.0699996948242,88.5,14,
11/1/2011,6/1/2019,1,90.9199981689453,,,0,
11/1/2011,12/1/2019,1,91.3099975585937,,,0,
11/1/2011,12/1/2011,3,3.0378999710083,3.0524001121521,2.97000002861023,67327,
11/1/2011,1/1/2012,3,3.03290009498596,3.04500007629395,2.96600008010864,22394,
11/1/2011,2/1/2012,3,3.01780009269714,3.02209997177124,2.95329999923706,11389,
11/1/2011,3/1/2012,3,2.9935998916626,2.99799990653992,2.92630004882812,6590,
11/1/2011,4/1/2012,3,2.95700001716614,2.957200050354,2.90100002288818,2706,
11/1/2011,5/1/2012,3,2.92120003700256,2.91000008583069,2.85610008239746,1326,
11/1/2011,6/1/2012,3,2.90170001983643,2.90149998664856,2.83290004730225,6460,
11/1/2011,7/1/2012,3,2.8989999294281,2.87280011177063,2.83769989013672,1579,
11/1/2011,8/1/2012,3,2.89949989318848,2.85820007324219,2.84999990463257,172,
11/1/2011,9/1/2012,3,2.90199995040894,2.85050010681152,2.85050010681152,1168,
11/1/2011,10/1/2012,3,2.90829992294312,2.85599994659424,2.85599994659424,223,
11/1/2011,11/1/2012,3,2.91560006141663,,,167,
11/1/2011,12/1/2012,3,2.91969990730286,2.92070007324219,2.84879994392395,2694,
11/1/2011,1/1/2013,3,2.92370009422302,,,50,
11/1/2011,2/1/2013,3,2.91669988632202,,,50,
11/1/2011,3/1/2013,3,2.90019989013672,,,0,
11/1/2011,4/1/2013,3,2.87969994544983,,,0,
11/1/2011,12/1/2011,4,2.6243999004364,2.62709999084473,2.5336000919342,50337,
11/1/2011,1/1/2012,4,2.60459995269775,2.60800004005432,2.5171000957489,26761,
11/1/2011,2/1/2012,4,2.59739995002747,2.59890007972717,2.51349997520447,13056,
11/1/2011,3/1/2012,4,2.59929990768433,2.6010000705719,2.51810002326965,10346,
11/1/2011,4/1/2012,4,2.73149991035461,2.73790001869202,2.65240001678467,6599,
11/1/2011,5/1/2012,4,2.72289991378784,2.73340010643005,2.66129994392395,4447,
11/1/2011,6/1/2012,4,2.70239996910095,2.71230006217957,2.62779998779297,5139,
11/1/2011,7/1/2012,4,2.67910003662109,2.625,2.625,1364,
11/1/2011,8/1/2012,4,2.65569996833801,2.60249996185303,2.58999991416931,639,
11/1/2011,9/1/2012,4,2.63150000572205,2.59999990463257,2.59999990463257,624,
11/1/2011,10/1/2012,4,2.50950002670288,2.51620006561279,2.51620006561279,461,
11/1/2011,11/1/2012,4,2.48799991607666,,,288,
11/1/2011,12/1/2012,4,2.48130011558533,2.50200009346008,2.41689991950989,435,
11/1/2011,1/1/2013,4,2.4818000793457,,,0,
11/1/2011,2/1/2013,4,2.4893000125885,,,0,
11/1/2011,3/1/2013,4,2.49729990959167,,,0,
11/1/2011,4/1/2013,4,2.60330009460449,,,0,
11/1/2011,5/1/2013,4,2.60929989814758,,,0,
11/1/2011,6/1/2013,4,2.59629988670349,,,0,
11/1/2011,7/1/2013,4,2.5757999420166,,,0,
11/1/2011,8/1/2013,4,2.55480003356934,,,0,
11/1/2011,9/1/2013,4,2.53180003166199,,,0,
11/1/2011,10/1/2013,4,2.41729998588562,,,0,
11/1/2011,11/1/2013,4,2.39580011367798,,,0,
11/1/2011,12/1/2013,4,2.38129997253418,,,0,
11/1/2011,1/1/2014,4,2.38529992103577,,,0,
11/1/2011,2/1/2014,4,2.39779996871948,,,0,
11/1/2011,3/1/2014,4,2.40380001068115,,,0,
11/1/2011,4/1/2014,4,2.50379991531372,,,0,
11/1/2011,5/1/2014,4,2.50629997253418,,,0,
11/1/2011,6/1/2014,4,2.49629998207092,,,0,
11/1/2011,7/1/2014,4,2.48379993438721,,,0,
11/1/2011,8/1/2014,4,2.47379994392395,,,100,
11/1/2011,9/1/2014,4,2.45379996299744,,,100,
11/1/2011,10/1/2014,4,2.34380006790161,,,0,
11/1/2011,11/1/2014,4,2.3238000869751,,,0,
11/2/2011,12/1/2011,1,92.5100021362305,93.7900009155274,90.9700012207031,265070,
11/2/2011,1/1/2012,1,92.3499984741211,93.5999984741211,90.9100036621094,64164,
11/2/2011,2/1/2012,1,92.1900024414063,93.4000015258789,90.8099975585938,34105,
11/2/2011,3/1/2012,1,92.0500030517578,93.1399993896484,90.6699981689453,27165,
11/2/2011,4/1/2012,1,91.9300003051758,92.9100036621094,90.4000015258789,11912,
11/2/2011,5/1/2012,1,91.8199996948242,92.7200012207031,90.3399963378906,10476,
11/2/2011,6/1/2012,1,91.6999969482422,92.5800018310547,90.0899963378906,22843,
11/2/2011,7/1/2012,1,91.5699996948242,92.1999969482422,90.0299987792969,4544,
11/2/2011,8/1/2012,1,91.4300003051758,91.9700012207031,91.3399963378906,2400,
11/2/2011,9/1/2012,1,91.3000030517578,91.9499969482422,91.1800003051758,3919,
11/2/2011,10/1/2012,1,91.2099990844727,91.7600021362305,89.7300033569336,2038,
11/2/2011,11/1/2012,1,91.1500015258789,91.9800033569336,90.5599975585938,2615,
11/2/2011,12/1/2012,1,91.1100006103516,92,89.4499969482422,22016,
11/2/2011,1/1/2013,1,90.9300003051758,91.7600021362305,90.3399963378906,907,
11/2/2011,2/1/2013,1,90.7399978637695,91.5500030517578,90.1500015258789,257,
11/2/2011,3/1/2013,1,90.5800018310547,91.370002746582,89.9899978637695,179,
11/2/2011,4/1/2013,1,90.4199981689453,91.1999969482422,89.8300018310547,31,
11/2/2011,5/1/2013,1,90.25,91.0299987792969,89.6600036621094,46,
11/2/2011,6/1/2013,1,90.0899963378906,90.0699996948242,89.5699996948242,4895,
11/2/2011,7/1/2013,1,89.9499969482422,90.6999969482422,89.379997253418,3,
11/2/2011,8/1/2013,1,89.8300018310547,90.5699996948242,89.2600021362305,2,
11/2/2011,9/1/2013,1,89.7099990844727,90.4199981689453,89.1699981689453,2,
11/2/2011,10/1/2013,1,89.620002746582,90.3099975585937,89.0699996948242,1,
11/2/2011,11/1/2013,1,89.5699996948242,90.25,89.0400009155274,3,
11/2/2011,12/1/2013,1,89.5299987792969,90.3000030517578,88.129997253418,7445,
11/2/2011,1/1/2014,1,89.4300003051758,,,0,
11/2/2011,2/1/2014,1,89.3399963378906,,,0,
11/2/2011,3/1/2014,1,89.25,,,0,
11/2/2011,4/1/2014,1,89.1699981689453,,,0,
11/2/2011,5/1/2014,1,89.0999984741211,,,0,
11/2/2011,6/1/2014,1,89.0400009155274,,,0,
11/2/2011,7/1/2014,1,88.9899978637695,,,0,
11/2/2011,8/1/2014,1,88.9499969482422,,,0,
11/2/2011,9/1/2014,1,88.9199981689453,,,0,
11/2/2011,10/1/2014,1,88.9000015258789,,,0,
11/2/2011,11/1/2014,1,88.879997253418,,,0,
11/2/2011,12/1/2014,1,88.870002746582,89.5100021362305,87.5,1504,
11/2/2011,1/1/2015,1,88.870002746582,,,2,
11/2/2011,2/1/2015,1,88.879997253418,,,0,
11/2/2011,3/1/2015,1,88.8899993896484,,,0,
11/2/2011,4/1/2015,1,88.9100036621094,,,0,
11/2/2011,5/1/2015,1,88.9300003051758,,,0,
11/2/2011,6/1/2015,1,88.9599990844727,,,0,
11/2/2011,7/1/2015,1,88.9899978637695,,,0,
11/2/2011,8/1/2015,1,89.0199966430664,,,0,
11/2/2011,9/1/2015,1,89.0599975585937,,,0,
11/2/2011,10/1/2015,1,89.0999984741211,,,0,
11/2/2011,11/1/2015,1,89.1500015258789,,,0,
11/2/2011,12/1/2015,1,89.1999969482422,89.6800003051758,87.8199996948242,1778,
11/2/2011,1/1/2016,1,89.2300033569336,,,0,
11/2/2011,2/1/2016,1,89.2699966430664,,,0,
11/2/2011,3/1/2016,1,89.3099975585938,,,0,
11/2/2011,4/1/2016,1,89.3499984741211,,,0,
11/2/2011,5/1/2016,1,89.3899993896484,,,0,
11/2/2011,6/1/2016,1,89.4300003051758,,,0,
11/2/2011,7/1/2016,1,89.4700012207031,,,0,
11/2/2011,8/1/2016,1,89.5199966430664,,,0,
11/2/2011,9/1/2016,1,89.5699996948242,,,0,
11/2/2011,10/1/2016,1,89.620002746582,,,0,
11/2/2011,11/1/2016,1,89.6699981689453,,,0,
11/2/2011,12/1/2016,1,89.7300033569336,90.0699996948242,89.3600006103516,677,
11/2/2011,6/1/2017,1,90.0800018310547,,,0,
11/2/2011,12/1/2017,1,90.4300003051758,90.5,89.9000015258789,318,
11/2/2011,6/1/2018,1,90.7600021362305,,,0,
11/2/2011,12/1/2018,1,91.0899963378906,91.1999969482422,90.4499969482422,631,
11/2/2011,6/1/2019,1,91.4800033569336,,,0,
11/2/2011,12/1/2019,1,91.870002746582,,,0,
11/2/2011,12/1/2011,3,3.00069999694824,3.06369996070862,2.99399995803833,75281,
11/2/2011,1/1/2012,3,3.00029993057251,3.05839991569519,2.99379992485046,38590,
11/2/2011,2/1/2012,3,2.98860001564026,3.04099988937378,2.98320007324219,18936,
11/2/2011,3/1/2012,3,2.97119998931885,3.01600003242493,2.96420001983643,15749,
11/2/2011,4/1/2012,3,2.93799996376038,2.97550010681152,2.9284999370575,5093,
11/2/2011,5/1/2012,3,2.90420007705688,2.9407000541687,2.89560008049011,2455,
11/2/2011,6/1/2012,3,2.88520002365112,2.92129993438721,2.87680006027222,10286,
11/2/2011,7/1/2012,3,2.88319993019104,2.91810011863708,2.87479996681213,1628,
11/2/2011,8/1/2012,3,2.88470005989075,2.91750001907349,2.87669992446899,96,
11/2/2011,9/1/2012,3,2.88820004463196,2.9203999042511,2.88089990615845,813,
11/2/2011,10/1/2012,3,2.89590001106262,2.9261999130249,2.88790011405945,21,
11/2/2011,11/1/2012,3,2.90370011329651,,,18,
11/2/2011,12/1/2012,3,2.90869998931885,2.94079995155334,2.89849996566772,1882,
11/2/2011,1/1/2013,3,2.91319990158081,,,0,
11/2/2011,2/1/2013,3,2.90569996833801,,,100,
11/2/2011,3/1/2013,3,2.88870000839233,,,100,
11/2/2011,4/1/2013,3,2.86820006370544,,,0,
11/2/2011,12/1/2011,4,2.62719988822937,2.68790006637573,2.60489988327026,67230,
11/2/2011,1/1/2012,4,2.60820007324219,2.65840005874634,2.58459997177124,34041,
11/2/2011,2/1/2012,4,2.60030007362366,2.64529991149902,2.57750010490417,17721,
11/2/2011,3/1/2012,4,2.60170006752014,2.64289999008179,2.57719993591309,13315,
11/2/2011,4/1/2012,4,2.7335000038147,2.77099990844727,2.7104001045227,6933,
11/2/2011,5/1/2012,4,2.72550010681152,2.75209999084473,2.70110011100769,4258,
11/2/2011,6/1/2012,4,2.70510005950928,2.73620009422302,2.67890000343323,6732,
11/2/2011,7/1/2012,4,2.68219995498657,,,1260,
11/2/2011,8/1/2012,4,2.65799999237061,2.68819999694824,2.68540000915527,766,
11/2/2011,9/1/2012,4,2.63339996337891,2.65000009536743,2.65000009536743,340,
11/2/2011,10/1/2012,4,2.51230001449585,2.52999997138977,2.50309991836548,558,
11/2/2011,11/1/2012,4,2.48959994316101,,2.48460006713867,166,
11/2/2011,12/1/2012,4,2.48230004310608,2.50859999656677,2.46770000457764,549,
11/2/2011,1/1/2013,4,2.48280000686645,,,0,
11/2/2011,2/1/2013,4,2.49029994010925,,,0,
11/2/2011,3/1/2013,4,2.49830007553101,,,0,
11/2/2011,4/1/2013,4,2.60430002212524,,,0,
11/2/2011,5/1/2013,4,2.61030006408691,,,0,
11/2/2011,6/1/2013,4,2.59730005264282,,,0,
11/2/2011,7/1/2013,4,2.57680010795593,,,0,
11/2/2011,8/1/2013,4,2.55579996109009,,,0,
11/2/2011,9/1/2013,4,2.53279995918274,,,0,
11/2/2011,10/1/2013,4,2.41829991340637,,,0,
11/2/2011,11/1/2013,4,2.39680004119873,,,0,
11/2/2011,12/1/2013,4,2.38229990005493,,,0,
11/2/2011,1/1/2014,4,2.3863000869751,,,0,
11/2/2011,2/1/2014,4,2.39879989624023,,,0,
11/2/2011,3/1/2014,4,2.4047999382019,,,0,
11/2/2011,4/1/2014,4,2.50480008125305,,,0,
11/2/2011,5/1/2014,4,2.50729990005493,,,0,
11/2/2011,6/1/2014,4,2.49729990959167,,,0,
11/2/2011,7/1/2014,4,2.48480010032654,,,0,
11/2/2011,8/1/2014,4,2.47480010986328,,,0,
11/2/2011,9/1/2014,4,2.45479989051819,,,0,
11/2/2011,10/1/2014,4,2.34479999542236,,,0,
11/2/2011,11/1/2014,4,2.32480001449585,,,0,
11/3/2011,12/1/2011,1,94.0699996948242,94.6100006103516,90.870002746582,299704,
11/3/2011,1/1/2012,1,93.9100036621094,94.4199981689453,90.7600021362305,75602,
11/3/2011,2/1/2012,1,93.7399978637695,94.1999969482422,90.6800003051758,31810,
11/3/2011,3/1/2012,1,93.5899963378906,93.9100036621094,90.5,31239,
11/3/2011,4/1/2012,1,93.4599990844727,93.7200012207031,90.4199981689453,15409,
11/3/2011,5/1/2012,1,93.3499984741211,93.5599975585938,90.3499984741211,13377,
11/3/2011,6/1/2012,1,93.2300033569336,93.4899978637695,90.120002746582,24863,
11/3/2011,7/1/2012,1,93.0899963378906,93.370002746582,90.1399993896484,5908,
11/3/2011,8/1/2012,1,92.9400024414062,92.879997253418,90.1100006103516,5201,
11/3/2011,9/1/2012,1,92.8000030517578,92.629997253418,92.2900009155273,5406,
11/3/2011,10/1/2012,1,92.7099990844727,92.9400024414062,89.7900009155273,3207,
11/3/2011,11/1/2012,1,92.6500015258789,92.8000030517578,91.2399978637695,2611,
11/3/2011,12/1/2012,1,92.6100006103516,92.9499969482422,89.6100006103516,21961,
11/3/2011,1/1/2013,1,92.4199981689453,92.5500030517578,,1474,
11/3/2011,2/1/2013,1,92.2099990844727,92.3399963378906,,458,
11/3/2011,3/1/2013,1,92.0299987792969,92.1500015258789,,192,
11/3/2011,4/1/2013,1,91.8399963378906,91.9599990844727,,122,
11/3/2011,5/1/2013,1,91.6500015258789,91.7699966430664,90.3199996948242,77,
11/3/2011,6/1/2013,1,91.4800033569336,91.5199966430664,91.25,2751,
11/3/2011,7/1/2013,1,91.3199996948242,91.4300003051758,,1,
11/3/2011,8/1/2013,1,91.1800003051758,91.2799987792969,89.9100036621094,302,
11/3/2011,9/1/2013,1,91.0400009155273,91.129997253418,89.8199996948242,802,
11/3/2011,10/1/2013,1,90.9300003051758,91.0199966430664,89.7300033569336,302,
11/3/2011,11/1/2013,1,90.8600006103516,91,89.6900024414063,18,
11/3/2011,12/1/2013,1,90.8000030517578,91.1900024414063,88.2900009155273,6255,
11/3/2011,1/1/2014,1,90.6900024414063,,,40,
11/3/2011,2/1/2014,1,90.5899963378906,,,9,
11/3/2011,3/1/2014,1,90.5,,,0,
11/3/2011,4/1/2014,1,90.4100036621094,,,0,
11/3/2011,5/1/2014,1,90.3300018310547,,,0,
11/3/2011,6/1/2014,1,90.2600021362305,,,1,
11/3/2011,7/1/2014,1,90.1999969482422,,,0,
11/3/2011,8/1/2014,1,90.1500015258789,,,0,
11/3/2011,9/1/2014,1,90.1100006103516,,,0,
11/3/2011,10/1/2014,1,90.0800018310547,,,0,
11/3/2011,11/1/2014,1,90.0599975585937,,,0,
11/3/2011,12/1/2014,1,90.0400009155274,90.5,88.0899963378906,1693,
11/3/2011,1/1/2015,1,90.0400009155274,,,0,
11/3/2011,2/1/2015,1,90.0400009155274,,,0,
11/3/2011,3/1/2015,1,90.0500030517578,,,0,
11/3/2011,4/1/2015,1,90.0599975585937,,,0,
11/3/2011,5/1/2015,1,90.0800018310547,,,0,
11/3/2011,6/1/2015,1,90.1100006103516,,,0,
11/3/2011,7/1/2015,1,90.1399993896484,,,0,
11/3/2011,8/1/2015,1,90.1699981689453,,,0,
11/3/2011,9/1/2015,1,90.1999969482422,,,0,
11/3/2011,10/1/2015,1,90.2399978637695,,,0,
11/3/2011,11/1/2015,1,90.2799987792969,,,0,
11/3/2011,12/1/2015,1,90.3300018310547,90.6600036621094,88.9100036621094,1000,
11/3/2011,1/1/2016,1,90.3600006103516,,,0,
11/3/2011,2/1/2016,1,90.4000015258789,,,0,
11/3/2011,3/1/2016,1,90.4400024414062,,,0,
11/3/2011,4/1/2016,1,90.4800033569336,,,0,
11/3/2011,5/1/2016,1,90.5199966430664,,,0,
11/3/2011,6/1/2016,1,90.5699996948242,,,0,
11/3/2011,7/1/2016,1,90.620002746582,,,0,
11/3/2011,8/1/2016,1,90.6699981689453,,,0,
11/3/2011,9/1/2016,1,90.7200012207031,,,0,
11/3/2011,10/1/2016,1,90.7699966430664,,,0,
11/3/2011,11/1/2016,1,90.8199996948242,,,0,
11/3/2011,12/1/2016,1,90.879997253418,90.9000015258789,89.9499969482422,348,
11/3/2011,6/1/2017,1,91.2399978637695,,,0,
11/3/2011,12/1/2017,1,91.6100006103516,91.5100021362305,90.4100036621094,314,
11/3/2011,6/1/2018,1,91.9700012207031,,,0,
11/3/2011,12/1/2018,1,92.3300018310547,92.0999984741211,91.9000015258789,72,
11/3/2011,6/1/2019,1,92.7799987792969,,,0,
11/3/2011,12/1/2019,1,93.2300033569336,,,4,
11/3/2011,12/1/2011,3,3.03810000419617,3.05360007286072,2.97499990463257,58469,
11/3/2011,1/1/2012,3,3.03690004348755,3.05089998245239,2.97550010681152,22829,
11/3/2011,2/1/2012,3,3.02600002288818,3.03870010375977,2.96569991111755,13433,
11/3/2011,3/1/2012,3,3.01020002365112,3.02410006523132,2.94519996643066,8527,
11/3/2011,4/1/2012,3,2.97690010070801,2.98850011825562,2.91449999809265,3746,
11/3/2011,5/1/2012,3,2.94269990921021,2.95370006561279,2.88150000572205,2180,
11/3/2011,6/1/2012,3,2.92300009727478,2.93519997596741,2.86120009422302,7712,
11/3/2011,7/1/2012,3,2.9210000038147,2.9310998916626,2.86209988594055,550,
11/3/2011,8/1/2012,3,2.92300009727478,2.93289995193481,2.86450004577637,138,
11/3/2011,9/1/2012,3,2.92700004577637,2.93659996986389,2.86910009384155,552,
11/3/2011,10/1/2012,3,2.93519997596741,2.9439001083374,2.8782000541687,81,
11/3/2011,11/1/2012,3,2.94320011138916,2.92000007629395,2.92000007629395,124,
11/3/2011,12/1/2012,3,2.9481999874115,2.95749998092651,2.89219999313354,2353,
11/3/2011,1/1/2013,3,2.95269989967346,,,102,
11/3/2011,2/1/2013,3,2.94519996643066,,,100,
11/3/2011,3/1/2013,3,2.92770004272461,,,100,
11/3/2011,4/1/2013,3,2.90720009803772,,,0,
11/3/2011,12/1/2011,4,2.64179992675781,2.65429997444153,2.58999991416931,53362,
11/3/2011,1/1/2012,4,2.62660002708435,2.63669991493225,2.57209992408752,28856,
11/3/2011,2/1/2012,4,2.62109994888306,2.63010001182556,2.56660008430481,13078,
11/3/2011,3/1/2012,4,2.62540006637573,2.63229990005493,2.56850004196167,7836,
11/3/2011,4/1/2012,4,2.75729990005493,2.76460003852844,2.70059990882874,3785,
11/3/2011,5/1/2012,4,2.75029993057251,2.75110006332397,2.69959998130798,2683,
11/3/2011,6/1/2012,4,2.73079991340637,2.73760008811951,2.67300009727478,3525,
11/3/2011,7/1/2012,4,2.708899974823,,,850,
11/3/2011,8/1/2012,4,2.68540000915527,,,862,
11/3/2011,9/1/2012,4,2.6609001159668,2.65529990196228,,927,
11/3/2011,10/1/2012,4,2.54089999198914,2.5453999042511,2.50999999046326,288,
11/3/2011,11/1/2012,4,2.52010011672974,,,139,
11/3/2011,12/1/2012,4,2.5132999420166,2.52180004119873,2.46099996566772,732,
11/3/2011,1/1/2013,4,2.51379990577698,,,0,
11/3/2011,2/1/2013,4,2.52130007743835,,,0,
11/3/2011,3/1/2013,4,2.52929997444153,,,0,
11/3/2011,4/1/2013,4,2.63529992103577,,,0,
11/3/2011,5/1/2013,4,2.64129996299744,,,0,
11/3/2011,6/1/2013,4,2.62829995155334,,,0,
11/3/2011,7/1/2013,4,2.60780000686645,,,0,
11/3/2011,8/1/2013,4,2.58680009841919,,,0,
11/3/2011,9/1/2013,4,2.56380009651184,,,0,
11/3/2011,10/1/2013,4,2.44930005073547,,,0,
11/3/2011,11/1/2013,4,2.42779994010925,,,0,
11/3/2011,12/1/2013,4,2.41330003738403,,,0,
11/3/2011,1/1/2014,4,2.41729998588562,,,0,
11/3/2011,2/1/2014,4,2.42980003356934,,,0,
11/3/2011,3/1/2014,4,2.43580007553101,,,0,
11/3/2011,4/1/2014,4,2.53579998016357,,,0,
11/3/2011,5/1/2014,4,2.53830003738403,,,0,
11/3/2011,6/1/2014,4,2.52830004692078,,,0,
11/3/2011,7/1/2014,4,2.51579999923706,,,0,
11/3/2011,8/1/2014,4,2.5058000087738,,,0,
11/3/2011,9/1/2014,4,2.48580002784729,,,0,
11/3/2011,10/1/2014,4,2.37579989433289,,,0,
11/3/2011,11/1/2014,4,2.35579991340637,,,0,
11/4/2011,12/1/2011,1,94.2600021362305,94.9300003051758,92.870002746582,295063,
11/4/2011,1/1/2012,1,94.1900024414062,94.75,92.7900009155274,87091,
11/4/2011,2/1/2012,1,94.129997253418,94.5400009155273,92.7399978637695,31938,
11/4/2011,3/1/2012,1,94.0899963378906,94.4100036621094,92.7600021362305,22979,
11/4/2011,4/1/2012,1,94.0199966430664,94.1600036621094,92.6900024414062,10286,
11/4/2011,5/1/2012,1,93.9499969482422,94.0999984741211,92.620002746582,6433,
11/4/2011,6/1/2012,1,93.8499984741211,94.0599975585937,92.4899978637695,19243,
11/4/2011,7/1/2012,1,93.7300033569336,93.879997253418,92.4300003051758,2919,
11/4/2011,8/1/2012,1,93.5999984741211,,,1585,
11/4/2011,9/1/2012,1,93.4700012207031,93.0599975585938,93.0500030517578,2413,
11/4/2011,10/1/2012,1,93.3600006103516,93.5100021362305,92.0899963378906,675,
11/4/2011,11/1/2012,1,93.3000030517578,93.379997253418,92,1002,
11/4/2011,12/1/2012,1,93.2600021362305,93.4599990844727,91.8899993896484,19981,
11/4/2011,1/1/2013,1,93.0699996948242,93.1399993896484,91.7600021362305,903,
11/4/2011,2/1/2013,1,92.8600006103516,92.9400024414062,91.5500030517578,182,
11/4/2011,3/1/2013,1,92.6699981689453,92.75,91.4000015258789,147,
11/4/2011,4/1/2013,1,92.4700012207031,92.5699996948242,91.2300033569336,159,
11/4/2011,5/1/2013,1,92.2799987792969,92.379997253418,91.0699996948242,151,
11/4/2011,6/1/2013,1,92.129997253418,92.129997253418,91.3899993896484,2372,
11/4/2011,7/1/2013,1,91.9700012207031,92.0500030517578,90.7900009155273,311,
11/4/2011,8/1/2013,1,91.8300018310547,91.9000015258789,90.6600036621094,137,
11/4/2011,9/1/2013,1,91.6999969482422,91.75,90.5599975585938,333,
11/4/2011,10/1/2013,1,91.5999984741211,91.6600036621094,90.4899978637695,408,
11/4/2011,11/1/2013,1,91.5299987792969,91.5999984741211,90.4400024414062,157,
11/4/2011,12/1/2013,1,91.4899978637695,91.6800003051758,90.3099975585937,6708,
11/4/2011,1/1/2014,1,91.3600006103516,,,1,
11/4/2011,2/1/2014,1,91.2399978637695,,,300,
11/4/2011,3/1/2014,1,91.129997253418,,,0,
11/4/2011,4/1/2014,1,91.0199966430664,,,0,
11/4/2011,5/1/2014,1,90.9199981689453,,,0,
11/4/2011,6/1/2014,1,90.8300018310547,,,0,
11/4/2011,7/1/2014,1,90.75,,,0,
11/4/2011,8/1/2014,1,90.6800003051758,,,0,
11/4/2011,9/1/2014,1,90.620002746582,,,0,
11/4/2011,10/1/2014,1,90.5699996948242,,,0,
11/4/2011,11/1/2014,1,90.5299987792969,,,0,
11/4/2011,12/1/2014,1,90.5,90.6699981689453,89.6500015258789,2809,
11/4/2011,1/1/2015,1,90.4899978637695,,,0,
11/4/2011,2/1/2015,1,90.4899978637695,,,0,
11/4/2011,3/1/2015,1,90.4899978637695,,,0,
11/4/2011,4/1/2015,1,90.4899978637695,,,0,
11/4/2011,5/1/2015,1,90.5,,,0,
11/4/2011,6/1/2015,1,90.5199966430664,,,0,
11/4/2011,7/1/2015,1,90.5400009155273,,,0,
11/4/2011,8/1/2015,1,90.5599975585938,,,0,
11/4/2011,9/1/2015,1,90.5899963378906,,,0,
11/4/2011,10/1/2015,1,90.620002746582,,,0,
11/4/2011,11/1/2015,1,90.6500015258789,,,0,
11/4/2011,12/1/2015,1,90.6900024414063,90.879997253418,89.9899978637695,1851,
11/4/2011,1/1/2016,1,90.7200012207031,,,0,
11/4/2011,2/1/2016,1,90.75,,,0,
11/4/2011,3/1/2016,1,90.7900009155273,,,0,
11/4/2011,4/1/2016,1,90.8300018310547,,,0,
11/4/2011,5/1/2016,1,90.870002746582,,,0,
11/4/2011,6/1/2016,1,90.9100036621094,,,0,
11/4/2011,7/1/2016,1,90.9499969482422,,,0,
11/4/2011,8/1/2016,1,91,,,0,
11/4/2011,9/1/2016,1,91.0500030517578,,,0,
11/4/2011,10/1/2016,1,91.0999984741211,,,0,
11/4/2011,11/1/2016,1,91.1500015258789,,,0,
11/4/2011,12/1/2016,1,91.1999969482422,91.4000015258789,90.6900024414063,32,
11/4/2011,6/1/2017,1,91.4700012207031,,,0,
11/4/2011,12/1/2017,1,91.75,92.0500030517578,91.5,23,
11/4/2011,6/1/2018,1,92.1100006103516,,,0,
11/4/2011,12/1/2018,1,92.4700012207031,92.3600006103516,92.3099975585938,0,
11/4/2011,6/1/2019,1,92.9199981689453,,,0,
11/4/2011,12/1/2019,1,93.370002746582,,,0,
11/4/2011,12/1/2011,3,3.07069993019104,3.08319997787476,3.03239989280701,37899,
11/4/2011,1/1/2012,3,3.06990003585815,3.07999992370605,3.03349995613098,12888,
11/4/2011,2/1/2012,3,3.0576000213623,3.06789994239807,3.02209997177124,7104,
11/4/2011,3/1/2012,3,3.04040002822876,3.04889988899231,3.00419998168945,4816,
11/4/2011,4/1/2012,3,3.00469994544983,3.01189994812012,2.9753999710083,1916,
11/4/2011,5/1/2012,3,2.9679000377655,2.97490000724792,2.93840003013611,2329,
11/4/2011,6/1/2012,3,2.94639992713928,2.95440006256104,2.91630005836487,2892,
11/4/2011,7/1/2012,3,2.94440007209778,2.95149993896484,2.91380000114441,260,
11/4/2011,8/1/2012,3,2.94639992713928,2.95359992980957,2.91580009460449,363,
11/4/2011,9/1/2012,3,2.95090007781982,2.95790004730225,2.92030000686646,95,
11/4/2011,10/1/2012,3,2.95939993858337,2.96580004692078,2.92969989776611,32,
11/4/2011,11/1/2012,3,2.9679000377655,2.94440007209778,,28,
11/4/2011,12/1/2012,3,2.9734001159668,2.98009991645813,2.9400999546051,994,
11/4/2011,1/1/2013,3,2.97839999198914,2.96749997138977,2.96749997138977,37,
11/4/2011,2/1/2013,3,2.97090005874634,2.96499991416931,2.96499991416931,22,
11/4/2011,3/1/2013,3,2.9533998966217,2.94749999046326,2.94749999046326,7,
11/4/2011,4/1/2013,3,2.93289995193481,,,0,
11/4/2011,12/1/2011,4,2.66339993476868,2.68889999389648,2.63299989700317,45993,
11/4/2011,1/1/2012,4,2.64800000190735,2.67289996147156,2.62030005455017,23084,
11/4/2011,2/1/2012,4,2.64420008659363,2.66219997406006,2.61330008506775,9739,
11/4/2011,3/1/2012,4,2.65089988708496,2.66669988632202,2.6185998916626,4937,
11/4/2011,4/1/2012,4,2.78419995307922,2.79730010032654,2.75090003013611,2238,
11/4/2011,5/1/2012,4,2.77800011634827,2.78110003471375,2.75300002098083,1447,
11/4/2011,6/1/2012,4,2.7590000629425,2.77040004730225,2.72410011291504,1941,
11/4/2011,7/1/2012,4,2.73699998855591,,,891,
11/4/2011,8/1/2012,4,2.71359992027283,,,654,
11/4/2011,9/1/2012,4,2.68950009346008,,,81,
11/4/2011,10/1/2012,4,2.56949996948242,2.56110000610352,,130,
11/4/2011,11/1/2012,4,2.54749989509583,,,23,
11/4/2011,12/1/2012,4,2.53949999809265,2.54769992828369,2.50710010528564,176,
11/4/2011,1/1/2013,4,2.53999996185303,,,0,
11/4/2011,2/1/2013,4,2.54749989509583,,,0,
11/4/2011,3/1/2013,4,2.55550003051758,,,0,
11/4/2011,4/1/2013,4,2.66149997711182,,,0,
11/4/2011,5/1/2013,4,2.66750001907349,,,0,
11/4/2011,6/1/2013,4,2.65450000762939,,,0,
11/4/2011,7/1/2013,4,2.6340000629425,,,0,
11/4/2011,8/1/2013,4,2.61299991607666,,,0,
11/4/2011,9/1/2013,4,2.58999991416931,,,0,
11/4/2011,10/1/2013,4,2.47550010681152,,,0,
11/4/2011,11/1/2013,4,2.4539999961853,,,0,
11/4/2011,12/1/2013,4,2.43950009346008,,,0,
11/4/2011,1/1/2014,4,2.44350004196167,,,0,
11/4/2011,2/1/2014,4,2.45600008964539,,,0,
11/4/2011,3/1/2014,4,2.46199989318848,,,0,
11/4/2011,4/1/2014,4,2.56200003623962,,,0,
11/4/2011,5/1/2014,4,2.56450009346008,,,0,
11/4/2011,6/1/2014,4,2.55450010299683,,,0,
11/4/2011,7/1/2014,4,2.54200005531311,,,0,
11/4/2011,8/1/2014,4,2.53200006484985,,,0,
11/4/2011,9/1/2014,4,2.51200008392334,,,0,
11/4/2011,10/1/2014,4,2.40199995040894,,,0,
11/4/2011,11/1/2014,4,2.38199996948242,,,0,
11/7/2011,12/1/2011,1,95.5199966430664,96.1100006103516,93.2300033569336,320913,
11/7/2011,1/1/2012,1,95.4499969482422,96.0400009155273,93.1399993896484,107000,
11/7/2011,2/1/2012,1,95.4100036621094,95.9300003051758,93.0699996948242,42913,
11/7/2011,3/1/2012,1,95.3899993896484,95.9100036621094,93.1500015258789,41461,
11/7/2011,4/1/2012,1,95.3600006103516,95.620002746582,93.0800018310547,17629,
11/7/2011,5/1/2012,1,95.3300018310547,95.7200012207031,93.0199966430664,11744,
11/7/2011,6/1/2012,1,95.2600021362305,95.7300033569336,92.9300003051758,24868,
11/7/2011,7/1/2012,1,95.1699981689453,95.3000030517578,92.8300018310547,4764,
11/7/2011,8/1/2012,1,95.0699996948242,94.9599990844727,92.9400024414062,4766,
11/7/2011,9/1/2012,1,94.9599990844727,94.5199966430664,94.2600021362305,4456,
11/7/2011,10/1/2012,1,94.8499984741211,94.4300003051758,92.5400009155274,2099,
11/7/2011,11/1/2012,1,94.7799987792969,94.5999984741211,93.7600021362305,1836,
11/7/2011,12/1/2012,1,94.7200012207031,95.129997253418,92.3899993896484,24255,
11/7/2011,1/1/2013,1,94.5199966430664,94.5,93.5199966430664,904,
11/7/2011,2/1/2013,1,94.3000030517578,94.2699966430664,93.3099975585938,85,
11/7/2011,3/1/2013,1,94.0999984741211,94.0400009155274,93.1399993896484,108,
11/7/2011,4/1/2013,1,93.8899993896484,93.8300018310547,,202,
11/7/2011,5/1/2013,1,93.6900024414063,93.620002746582,92.75,165,
11/7/2011,6/1/2013,1,93.5299987792969,93.4000015258789,92.4300003051758,1297,
11/7/2011,7/1/2013,1,93.3600006103516,93.2900009155273,,46,
11/7/2011,8/1/2013,1,93.2099990844727,93.1500015258789,,30,
11/7/2011,9/1/2013,1,93.0599975585938,93.0100021362305,92.3600006103516,38,
11/7/2011,10/1/2013,1,92.9400024414062,92.9199981689453,92.2600021362305,128,
11/7/2011,11/1/2013,1,92.8600006103516,92.8399963378906,,73,
11/7/2011,12/1/2013,1,92.8099975585937,93.0999984741211,90.75,10925,
11/7/2011,1/1/2014,1,92.6800003051758,,,0,
11/7/2011,2/1/2014,1,92.5500030517578,,,0,
11/7/2011,3/1/2014,1,92.4300003051758,,,0,
11/7/2011,4/1/2014,1,92.3199996948242,,,0,
11/7/2011,5/1/2014,1,92.2200012207031,,,0,
11/7/2011,6/1/2014,1,92.120002746582,,,70,
11/7/2011,7/1/2014,1,92.0299987792969,,,0,
11/7/2011,8/1/2014,1,91.9599990844727,,,0,
11/7/2011,9/1/2014,1,91.8899993896484,,,0,
11/7/2011,10/1/2014,1,91.8399963378906,,,0,
11/7/2011,11/1/2014,1,91.8000030517578,,,0,
11/7/2011,12/1/2014,1,91.7699966430664,92.0599975585938,90.0899963378906,1394,
11/7/2011,1/1/2015,1,91.7600021362305,,,0,
11/7/2011,2/1/2015,1,91.7600021362305,,,0,
11/7/2011,3/1/2015,1,91.7600021362305,,,0,
11/7/2011,4/1/2015,1,91.7600021362305,,,0,
11/7/2011,5/1/2015,1,91.7699966430664,,,0,
11/7/2011,6/1/2015,1,91.7799987792969,,,0,
11/7/2011,7/1/2015,1,91.7900009155273,,,0,
11/7/2011,8/1/2015,1,91.8099975585938,,,0,
11/7/2011,9/1/2015,1,91.8300018310547,,,0,
11/7/2011,10/1/2015,1,91.8499984741211,,,0,
11/7/2011,11/1/2015,1,91.870002746582,,,0,
11/7/2011,12/1/2015,1,91.9000015258789,92.129997253418,90.5899963378906,387,
11/7/2011,1/1/2016,1,91.9300003051758,,,0,
11/7/2011,2/1/2016,1,91.9599990844727,,,0,
11/7/2011,3/1/2016,1,91.9899978637695,,,0,
11/7/2011,4/1/2016,1,92.0199966430664,,,0,
11/7/2011,5/1/2016,1,92.0500030517578,,,0,
11/7/2011,6/1/2016,1,92.0899963378906,,,0,
11/7/2011,7/1/2016,1,92.129997253418,,,0,
11/7/2011,8/1/2016,1,92.1699981689453,,,0,
11/7/2011,9/1/2016,1,92.2099990844727,,,0,
11/7/2011,10/1/2016,1,92.25,,,0,
11/7/2011,11/1/2016,1,92.3000030517578,,,0,
11/7/2011,12/1/2016,1,92.3499984741211,92.7099990844727,91.4000015258789,15,
11/7/2011,6/1/2017,1,92.620002746582,,,0,
11/7/2011,12/1/2017,1,92.9000015258789,92.9899978637695,92.1500015258789,3,
11/7/2011,6/1/2018,1,93.2600021362305,,,0,
11/7/2011,12/1/2018,1,93.620002746582,,,0,
11/7/2011,6/1/2019,1,94.0699996948242,,,0,
11/7/2011,12/1/2019,1,94.5199966430664,,,0,
11/7/2011,12/1/2011,3,3.11980009078979,3.13439989089966,3.05769991874695,51843,
11/7/2011,1/1/2012,3,3.1191999912262,3.1331000328064,3.05749988555908,22623,
11/7/2011,2/1/2012,3,3.10610008239746,3.11779999732971,3.0485999584198,9443,
11/7/2011,3/1/2012,3,3.08769989013672,3.10089993476868,3.03139996528625,7777,
11/7/2011,4/1/2012,3,3.05150008201599,3.05999994277954,2.99629998207092,2998,
11/7/2011,5/1/2012,3,3.01469993591309,3.01810002326965,2.96070003509521,2539,
11/7/2011,6/1/2012,3,2.99379992485046,3.0058000087738,2.93770003318787,5259,
11/7/2011,7/1/2012,3,2.99090003967285,2.98729991912842,2.94029998779297,125,
11/7/2011,8/1/2012,3,2.99259996414185,2.98850011825562,2.93989992141724,216,
11/7/2011,9/1/2012,3,2.9967999458313,2.98880004882812,2.94609999656677,57,
11/7/2011,10/1/2012,3,3.00480008125305,2.9818000793457,2.95650005340576,0,
11/7/2011,11/1/2012,3,3.01279997825623,,,0,
11/7/2011,12/1/2012,3,3.01780009269714,3.02990007400513,2.97289991378784,1073,
11/7/2011,1/1/2013,3,3.02259993553162,,,30,
11/7/2011,2/1/2013,3,3.01510000228882,,,0,
11/7/2011,3/1/2013,3,2.99760007858276,,,0,
11/7/2011,4/1/2013,3,2.97709989547729,,,0,
11/7/2011,12/1/2011,4,2.72819995880127,2.74429988861084,2.66059994697571,51967,
11/7/2011,1/1/2012,4,2.71250009536743,2.72760009765625,2.64179992675781,28118,
11/7/2011,2/1/2012,4,2.70619988441467,2.72119998931885,2.63870000839233,9920,
11/7/2011,3/1/2012,4,2.71059989929199,2.72300004959106,2.644700050354,5788,
11/7/2011,4/1/2012,4,2.8429000377655,2.853600025177,2.7771999835968,2983,
11/7/2011,5/1/2012,4,2.83590006828308,2.83759999275208,2.80080008506775,1964,
11/7/2011,6/1/2012,4,2.81599998474121,2.82859992980957,2.74780011177063,2579,
11/7/2011,7/1/2012,4,2.79329991340637,2.77999997138977,2.77999997138977,296,
11/7/2011,8/1/2012,4,2.7688000202179,,,19,
11/7/2011,9/1/2012,4,2.74349999427795,2.69689989089966,,243,
11/7/2011,10/1/2012,4,2.62199997901916,,,36,
11/7/2011,11/1/2012,4,2.59759998321533,,,32,
11/7/2011,12/1/2012,4,2.58759999275208,2.58809995651245,2.53949999809265,242,
11/7/2011,1/1/2013,4,2.5871000289917,,,0,
11/7/2011,2/1/2013,4,2.5945999622345,,,0,
11/7/2011,3/1/2013,4,2.60260009765625,,,0,
11/7/2011,4/1/2013,4,2.70860004425049,,,0,
11/7/2011,5/1/2013,4,2.71460008621216,,,0,
11/7/2011,6/1/2013,4,2.70160007476807,,,0,
11/7/2011,7/1/2013,4,2.6810998916626,,,0,
11/7/2011,8/1/2013,4,2.66009998321533,,,0,
11/7/2011,9/1/2013,4,2.63709998130798,,,0,
11/7/2011,10/1/2013,4,2.52259993553162,,,0,
11/7/2011,11/1/2013,4,2.50110006332397,,,0,
11/7/2011,12/1/2013,4,2.48659992218018,,,0,
11/7/2011,1/1/2014,4,2.49060010910034,,,0,
11/7/2011,2/1/2014,4,2.50309991836548,,,0,
11/7/2011,3/1/2014,4,2.50909996032715,,,0,
11/7/2011,4/1/2014,4,2.6091001033783,,,0,
11/7/2011,5/1/2014,4,2.61159992218018,,,0,
11/7/2011,6/1/2014,4,2.60159993171692,,,0,
11/7/2011,7/1/2014,4,2.5890998840332,,,0,
11/7/2011,8/1/2014,4,2.57909989356995,,,0,
11/7/2011,9/1/2014,4,2.55909991264343,,,0,
11/7/2011,10/1/2014,4,2.44910001754761,,,0,
11/7/2011,11/1/2014,4,2.42910003662109,,,0,
11/8/2011,12/1/2011,1,96.8000030517578,97.0800018310547,95.2300033569336,310858,
11/8/2011,1/1/2012,1,96.6999969482422,96.9700012207031,95.1500015258789,121182,
11/8/2011,2/1/2012,1,96.6399993896484,96.8600006103516,95.1800003051758,46655,
11/8/2011,3/1/2012,1,96.5899963378906,96.8000030517578,95.1600036621094,31369,
11/8/2011,4/1/2012,1,96.5100021362305,96.5500030517578,95.129997253418,15179,
11/8/2011,5/1/2012,1,96.4199981689453,96.4899978637695,95.0999984741211,14775,
11/8/2011,6/1/2012,1,96.2900009155274,96.4300003051758,95,31127,
11/8/2011,7/1/2012,1,96.1500015258789,96.25,94.9400024414063,7455,
11/8/2011,8/1/2012,1,95.9899978637695,96,95.0500030517578,6400,
11/8/2011,9/1/2012,1,95.8300018310547,95.8300018310547,94.8899993896484,6057,
11/8/2011,10/1/2012,1,95.6800003051758,95.6600036621094,94.6399993896484,3414,
11/8/2011,11/1/2012,1,95.5699996948242,95.5400009155273,94.6800003051758,2876,
11/8/2011,12/1/2012,1,95.4599990844727,95.5699996948242,94.370002746582,28627,
11/8/2011,1/1/2013,1,95.2300033569336,95.3000030517578,94.2099990844727,1642,
11/8/2011,2/1/2013,1,94.9700012207031,95.0699996948242,94,522,
11/8/2011,3/1/2013,1,94.75,94.8499984741211,93.7900009155274,662,
11/8/2011,4/1/2013,1,94.5299987792969,94.6399993896484,93.5699996948242,322,
11/8/2011,5/1/2013,1,94.3199996948242,94.4300003051758,93.3600006103516,158,
11/8/2011,6/1/2013,1,94.1600036621094,94,93.5999984741211,6273,
11/8/2011,7/1/2013,1,93.9800033569336,94.0800018310547,93.0299987792969,54,
11/8/2011,8/1/2013,1,93.8300018310547,93.9100036621094,92.8899993896484,2,
11/8/2011,9/1/2013,1,93.6800003051758,93.7399978637695,92.75,15,
11/8/2011,10/1/2013,1,93.5599975585938,93.5999984741211,92.629997253418,202,
11/8/2011,11/1/2013,1,93.4700012207031,93.5100021362305,92.5599975585937,4,
11/8/2011,12/1/2013,1,93.4199981689453,93.5,92.4499969482422,10514,
11/8/2011,1/1/2014,1,93.2699966430664,93.2099990844727,92.3899993896484,0,
11/8/2011,2/1/2014,1,93.120002746582,93.0599975585938,92.2600021362305,0,
11/8/2011,3/1/2014,1,92.9800033569336,,,0,
11/8/2011,4/1/2014,1,92.8499984741211,,,0,
11/8/2011,5/1/2014,1,92.7300033569336,,,0,
11/8/2011,6/1/2014,1,92.6100006103516,,,13,
11/8/2011,7/1/2014,1,92.5,,,0,
11/8/2011,8/1/2014,1,92.4100036621094,,,0,
11/8/2011,9/1/2014,1,92.3199996948242,,,0,
11/8/2011,10/1/2014,1,92.25,,,0,
11/8/2011,11/1/2014,1,92.1900024414063,,,0,
11/8/2011,12/1/2014,1,92.1399993896484,92.3399963378906,91.4400024414062,2265,
11/8/2011,1/1/2015,1,92.120002746582,,,0,
11/8/2011,2/1/2015,1,92.1100006103516,,,0,
11/8/2011,3/1/2015,1,92.1100006103516,,,0,
11/8/2011,4/1/2015,1,92.1100006103516,,,0,
11/8/2011,5/1/2015,1,92.1100006103516,,,0,
11/8/2011,6/1/2015,1,92.120002746582,,,0,
11/8/2011,7/1/2015,1,92.129997253418,,,0,
11/8/2011,8/1/2015,1,92.1399993896484,,,0,
11/8/2011,9/1/2015,1,92.1500015258789,,,0,
11/8/2011,10/1/2015,1,92.1699981689453,,,0,
11/8/2011,11/1/2015,1,92.1900024414063,,,0,
11/8/2011,12/1/2015,1,92.2099990844727,92.4499969482422,91.5299987792969,607,
11/8/2011,1/1/2016,1,92.2399978637695,,,0,
11/8/2011,2/1/2016,1,92.2699966430664,,,0,
11/8/2011,3/1/2016,1,92.3000030517578,,,0,
11/8/2011,4/1/2016,1,92.3300018310547,,,0,
11/8/2011,5/1/2016,1,92.3600006103516,,,0,
11/8/2011,6/1/2016,1,92.4000015258789,,,0,
11/8/2011,7/1/2016,1,92.4400024414063,,,0,
11/8/2011,8/1/2016,1,92.4800033569336,,,0,
11/8/2011,9/1/2016,1,92.5199966430664,,,0,
11/8/2011,10/1/2016,1,92.5599975585937,,,0,
11/8/2011,11/1/2016,1,92.6100006103516,,,0,
11/8/2011,12/1/2016,1,92.6600036621094,,,1,
11/8/2011,6/1/2017,1,92.9300003051758,,,0,
11/8/2011,12/1/2017,1,93.2099990844727,,,0,
11/8/2011,6/1/2018,1,93.5699996948242,,,0,
11/8/2011,12/1/2018,1,93.9300003051758,,,0,
11/8/2011,6/1/2019,1,94.379997253418,,,0,
11/8/2011,12/1/2019,1,94.8300018310547,94.870002746582,94.7699966430664,2,
11/8/2011,12/1/2011,3,3.11610007286072,3.15739989280701,3.103600025177,77183,
11/8/2011,1/1/2012,3,3.11949992179871,3.15939998626709,3.1078999042511,44048,
11/8/2011,2/1/2012,3,3.11159992218018,3.14809989929199,3.10120010375977,25694,
11/8/2011,3/1/2012,3,3.0971999168396,3.13059997558594,3.08520007133484,20612,
11/8/2011,4/1/2012,3,3.06699991226196,3.09470009803772,3.05089998245239,8793,
11/8/2011,5/1/2012,3,3.03640007972717,3.04830002784729,3.01500010490417,5448,
11/8/2011,6/1/2012,3,3.01979994773865,3.03609991073608,2.99320006370544,14211,
11/8/2011,7/1/2012,3,3.01799988746643,3.02679991722107,2.9941999912262,1566,
11/8/2011,8/1/2012,3,3.01950001716614,3.02810001373291,2.99810004234314,790,
11/8/2011,9/1/2012,3,3.02349996566772,3.02589988708496,3.00419998168945,273,
11/8/2011,10/1/2012,3,3.03159999847412,3.03500008583069,3.00200009346008,52,
11/8/2011,11/1/2012,3,3.03970003128052,,,38,
11/8/2011,12/1/2012,3,3.04480004310608,3.05529999732971,3.019700050354,2628,
11/8/2011,1/1/2013,3,3.04970002174377,3.03929996490479,,10,
11/8/2011,2/1/2013,3,3.04220008850098,,,0,
11/8/2011,3/1/2013,3,3.02469992637634,3.0051999092102,,0,
11/8/2011,4/1/2013,3,3.00419998168945,,,0,
11/8/2011,12/1/2011,4,2.70639991760254,2.75850009918213,2.69109988212585,52468,
11/8/2011,1/1/2012,4,2.6975998878479,2.73979997634888,2.68370008468628,35412,
11/8/2011,2/1/2012,4,2.69689989089966,2.73280000686645,2.68359994888306,17672,
11/8/2011,3/1/2012,4,2.70510005950928,2.73729991912842,2.69219994544983,14314,
11/8/2011,4/1/2012,4,2.84400010108948,2.86929988861084,2.83170008659363,9557,
11/8/2011,5/1/2012,4,2.84060001373291,2.85780000686646,2.82719993591309,6183,
11/8/2011,6/1/2012,4,2.82349991798401,2.84349989891052,2.80850005149841,7363,
11/8/2011,7/1/2012,4,2.80220007896423,,,601,
11/8/2011,8/1/2012,4,2.77900004386902,,,454,
11/8/2011,9/1/2012,4,2.75449991226196,,,437,
11/8/2011,10/1/2012,4,2.63220000267029,,,266,
11/8/2011,11/1/2012,4,2.6078999042511,,,211,
11/8/2011,12/1/2012,4,2.59739995002747,2.61199998855591,2.58039999008179,741,
11/8/2011,1/1/2013,4,2.59590005874634,2.59319996833801,,76,
11/8/2011,2/1/2013,4,2.60190010070801,,,0,
11/8/2011,3/1/2013,4,2.60840010643005,,,0,
11/8/2011,4/1/2013,4,2.71140003204346,,,0,
11/8/2011,5/1/2013,4,2.71539998054504,,,0,
11/8/2011,6/1/2013,4,2.70040011405945,,,0,
11/8/2011,7/1/2013,4,2.67790007591248,,,0,
11/8/2011,8/1/2013,4,2.65490007400513,,,0,
11/8/2011,9/1/2013,4,2.6298999786377,,,0,
11/8/2011,10/1/2013,4,2.51239991188049,,,0,
11/8/2011,11/1/2013,4,2.48889994621277,,,0,
11/8/2011,12/1/2013,4,2.47239995002747,,,0,
11/8/2011,1/1/2014,4,2.47639989852905,,,0,
11/8/2011,2/1/2014,4,2.48889994621277,,,0,
11/8/2011,3/1/2014,4,2.49489998817444,,,0,
11/8/2011,4/1/2014,4,2.59489989280701,,,0,
11/8/2011,5/1/2014,4,2.59739995002747,,,0,
11/8/2011,6/1/2014,4,2.58739995956421,,,0,
11/8/2011,7/1/2014,4,2.57489991188049,,,0,
11/8/2011,8/1/2014,4,2.56489992141724,,,0,
11/8/2011,9/1/2014,4,2.54489994049072,,,0,
11/8/2011,10/1/2014,4,2.4349000453949,,,0,
11/8/2011,11/1/2014,4,2.41490006446838,,,0,
11/9/2011,12/1/2011,1,95.7399978637695,97.8399963378906,94.5400009155273,446349,
11/9/2011,1/1/2012,1,95.6399993896484,97.6999969482422,94.4300003051758,154876,
11/9/2011,2/1/2012,1,95.5400009155273,97.5,94.3899993896484,57659,
11/9/2011,3/1/2012,1,95.4499969482422,97.4000015258789,94.379997253418,44990,
11/9/2011,4/1/2012,1,95.3399963378906,97.1399993896484,94.2200012207031,17831,
11/9/2011,5/1/2012,1,95.2099990844727,96.9499969482422,94.1699981689453,15647,
11/9/2011,6/1/2012,1,95.0400009155274,96.7600021362305,94.0400009155274,34417,
11/9/2011,7/1/2012,1,94.870002746582,96.5500030517578,93.879997253418,7198,
11/9/2011,8/1/2012,1,94.6800003051758,95.8399963378906,93.9000015258789,5219,
11/9/2011,9/1/2012,1,94.5,95.629997253418,93.9499969482422,3868,
11/9/2011,10/1/2012,1,94.3300018310547,95.9300003051758,93.4800033569336,3102,
11/9/2011,11/1/2012,1,94.1999969482422,95.2699966430664,94.120002746582,2635,
11/9/2011,12/1/2012,1,94.0599975585937,95.6999969482422,93.1900024414063,33220,
11/9/2011,1/1/2013,1,93.8000030517578,95.3899993896484,93.1999969482422,771,
11/9/2011,2/1/2013,1,93.5199966430664,95.0999984741211,92.9499969482422,561,
11/9/2011,3/1/2013,1,93.2799987792969,94.8399963378906,92.75,179,
11/9/2011,4/1/2013,1,93.0400009155273,94.5800018310547,92.5400009155274,58,
11/9/2011,5/1/2013,1,92.8000030517578,94.3399963378906,92.3499984741211,76,
11/9/2011,6/1/2013,1,92.6100006103516,93.8099975585937,92.1800003051758,2577,
11/9/2011,7/1/2013,1,92.4199981689453,,92.0299987792969,176,
11/9/2011,8/1/2013,1,92.2600021362305,93.7799987792969,91.9000015258789,84,
11/9/2011,9/1/2013,1,92.0999984741211,,91.7699966430664,6,
11/9/2011,10/1/2013,1,91.9700012207031,,91.6600036621094,53,
11/9/2011,11/1/2013,1,91.870002746582,,91.5899963378906,54,
11/9/2011,12/1/2013,1,91.8099975585938,93.4599990844727,91.2900009155274,8808,
11/9/2011,1/1/2014,1,91.6500015258789,,91.4000015258789,5,
11/9/2011,2/1/2014,1,91.4899978637695,,91.25,5,
11/9/2011,3/1/2014,1,91.3399963378906,,,5,
11/9/2011,4/1/2014,1,91.1999969482422,,,5,
11/9/2011,5/1/2014,1,91.0599975585938,,,5,
11/9/2011,6/1/2014,1,90.9300003051758,,,5,
11/9/2011,7/1/2014,1,90.8099975585938,,,5,
11/9/2011,8/1/2014,1,90.6999969482422,,,5,
11/9/2011,9/1/2014,1,90.5999984741211,,,5,
11/9/2011,10/1/2014,1,90.5199966430664,,,5,
11/9/2011,11/1/2014,1,90.4499969482422,,,5,
11/9/2011,12/1/2014,1,90.3899993896484,91.8000030517578,89.5,2007,
11/9/2011,1/1/2015,1,90.3600006103516,,,0,
11/9/2011,2/1/2015,1,90.3399963378906,,,0,
11/9/2011,3/1/2015,1,90.3300018310547,,,0,
11/9/2011,4/1/2015,1,90.3199996948242,,,0,
11/9/2011,5/1/2015,1,90.3099975585937,,,0,
11/9/2011,6/1/2015,1,90.3099975585937,,,0,
11/9/2011,7/1/2015,1,90.3099975585937,,,0,
11/9/2011,8/1/2015,1,90.3099975585937,,,0,
11/9/2011,9/1/2015,1,90.3099975585937,,,0,
11/9/2011,10/1/2015,1,90.3199996948242,,,0,
11/9/2011,11/1/2015,1,90.3300018310547,,,0,
11/9/2011,12/1/2015,1,90.3499984741211,91.75,89.9400024414063,281,
11/9/2011,1/1/2016,1,90.3600006103516,,,0,
11/9/2011,2/1/2016,1,90.370002746582,,,0,
11/9/2011,3/1/2016,1,90.3899993896484,,,0,
11/9/2011,4/1/2016,1,90.4100036621094,,,0,
11/9/2011,5/1/2016,1,90.4300003051758,,,0,
11/9/2011,6/1/2016,1,90.4599990844727,,,0,
11/9/2011,7/1/2016,1,90.4899978637695,,,0,
11/9/2011,8/1/2016,1,90.5199966430664,,,0,
11/9/2011,9/1/2016,1,90.5500030517578,,,0,
11/9/2011,10/1/2016,1,90.5800018310547,,,0,
11/9/2011,11/1/2016,1,90.6100006103516,,,0,
11/9/2011,12/1/2016,1,90.6500015258789,91.5299987792969,90.8000030517578,59,
11/9/2011,6/1/2017,1,90.8499984741211,93.2300033569336,93.2300033569336,1,
11/9/2011,12/1/2017,1,91.0500030517578,92.1699981689453,91.3499984741211,28,
11/9/2011,6/1/2018,1,91.3499984741211,,,0,
11/9/2011,12/1/2018,1,91.6500015258789,92.8000030517578,91.5699996948242,41,
11/9/2011,6/1/2019,1,92,,,0,
11/9/2011,12/1/2019,1,92.3499984741211,93,93,24,
11/9/2011,12/1/2011,3,3.09859991073608,3.15089988708496,3.07699990272522,65307,
11/9/2011,1/1/2012,3,3.09929990768433,3.15120005607605,3.07999992370605,39147,
11/9/2011,2/1/2012,3,3.0890998840332,3.14039993286133,3.07249999046326,20039,
11/9/2011,3/1/2012,3,3.07279992103577,3.12220001220703,3.0592999458313,19221,
11/9/2011,4/1/2012,3,3.04229998588562,3.08990001678467,3.02900004386902,7462,
11/9/2011,5/1/2012,3,3.01169991493225,3.05749988555908,2.99720001220703,4413,
11/9/2011,6/1/2012,3,2.99390006065369,3.03940010070801,2.97740006446838,11268,
11/9/2011,7/1/2012,3,2.99090003967285,3.03550004959106,2.97639989852905,733,
11/9/2011,8/1/2012,3,2.99119997024536,3.03699994087219,2.97690010070801,202,
11/9/2011,9/1/2012,3,2.9941999912262,3.03920006752014,2.97979998588562,185,
11/9/2011,10/1/2012,3,3.00099992752075,3.04629993438721,2.98629999160767,115,
11/9/2011,11/1/2012,3,3.00789999961853,,,112,
11/9/2011,12/1/2012,3,3.01169991493225,3.05900001525879,2.99710011482239,2497,
11/9/2011,1/1/2013,3,3.01620006561279,,,5,
11/9/2011,2/1/2013,3,3.00869989395142,,,0,
11/9/2011,3/1/2013,3,2.99119997024536,,,0,
11/9/2011,4/1/2013,3,2.97070002555847,,,0,
11/9/2011,12/1/2011,4,2.64420008659363,2.73200011253357,2.62750005722046,51149,
11/9/2011,1/1/2012,4,2.63800001144409,2.72270011901855,2.6217999458313,34436,
11/9/2011,2/1/2012,4,2.64059996604919,2.72379994392395,2.6243999004364,16333,
11/9/2011,3/1/2012,4,2.65079998970032,2.72729992866516,2.63560009002686,12494,
11/9/2011,4/1/2012,4,2.79310011863708,2.86840009689331,2.7771999835968,8839,
11/9/2011,5/1/2012,4,2.79040002822876,2.83360004425049,2.7885000705719,4400,
11/9/2011,6/1/2012,4,2.77379989624023,2.84829998016357,2.75690007209778,5145,
11/9/2011,7/1/2012,4,2.7525999546051,2.74920010566711,2.74920010566711,1634,
11/9/2011,8/1/2012,4,2.72979998588562,2.72769999504089,2.72769999504089,979,
11/9/2011,9/1/2012,4,2.70580005645752,2.70980000495911,2.70980000495911,112,
11/9/2011,10/1/2012,4,2.58299994468689,2.59220004081726,2.58299994468689,519,
11/9/2011,11/1/2012,4,2.55870008468628,2.56299996376038,2.56299996376038,400,
11/9/2011,12/1/2012,4,2.54929995536804,2.61700010299683,2.54099988937378,1290,
11/9/2011,1/1/2013,4,2.54579997062683,,,88,
11/9/2011,2/1/2013,4,2.54979991912842,,,0,
11/9/2011,3/1/2013,4,2.55380010604858,,,0,
11/9/2011,4/1/2013,4,2.6528000831604,,,0,
11/9/2011,5/1/2013,4,2.65429997444153,,,0,
11/9/2011,6/1/2013,4,2.63680005073547,,,0,
11/9/2011,7/1/2013,4,2.61529994010925,,,0,
11/9/2011,8/1/2013,4,2.59380006790161,,,0,
11/9/2011,9/1/2013,4,2.57030010223389,,,0,
11/9/2011,10/1/2013,4,2.45530009269714,,,0,
11/9/2011,11/1/2013,4,2.43379998207092,,,0,
11/9/2011,12/1/2013,4,2.4193000793457,,,33,
11/9/2011,1/1/2014,4,2.42330002784729,,,0,
11/9/2011,2/1/2014,4,2.43580007553101,,,0,
11/9/2011,3/1/2014,4,2.44180011749268,,,0,
11/9/2011,4/1/2014,4,2.54180002212524,,,0,
11/9/2011,5/1/2014,4,2.5443000793457,,,0,
11/9/2011,6/1/2014,4,2.53430008888245,,,0,
11/9/2011,7/1/2014,4,2.52180004119873,,,0,
11/9/2011,8/1/2014,4,2.51180005073547,,,0,
11/9/2011,9/1/2014,4,2.49180006980896,,,0,
11/9/2011,10/1/2014,4,2.38179993629456,,,0,
11/9/2011,11/1/2014,4,2.36179995536804,,,0,
11/10/2011,12/1/2011,1,97.7799987792969,98.3499984741211,95.1999969482422,348042,
11/10/2011,1/1/2012,1,97.6800003051758,98.2200012207031,95.0999984741211,119509,
11/10/2011,2/1/2012,1,97.5599975585937,98.0100021362305,95.0299987792969,35806,
11/10/2011,3/1/2012,1,97.4499969482422,97.8099975585937,95,30337,
11/10/2011,4/1/2012,1,97.3199996948242,97.6999969482422,94.9199981689453,15240,
11/10/2011,5/1/2012,1,97.1800003051758,97.4700012207031,94.7799987792969,13112,
11/10/2011,6/1/2012,1,97,97.2399978637695,94.5999984741211,31699,
11/10/2011,7/1/2012,1,96.8099975585938,97.0400009155273,94.379997253418,5240,
11/10/2011,8/1/2012,1,96.5999984741211,96.7200012207031,96.5800018310547,3526,
11/10/2011,9/1/2012,1,96.3899993896484,96.1600036621094,95.5100021362305,3871,
11/10/2011,10/1/2012,1,96.1999969482422,96.4300003051758,93.870002746582,3049,
11/10/2011,11/1/2012,1,96.0500030517578,96.129997253418,95.3499984741211,2612,
11/10/2011,12/1/2012,1,95.9000015258789,96.25,93.5100021362305,31313,
11/10/2011,1/1/2013,1,95.620002746582,95.870002746582,,756,
11/10/2011,2/1/2013,1,95.3199996948242,95.5699996948242,94.129997253418,474,
11/10/2011,3/1/2013,1,95.0699996948242,95.3000030517578,,211,
11/10/2011,4/1/2013,1,94.8199996948242,95.0500030517578,,18,
11/10/2011,5/1/2013,1,94.5699996948242,94.7900009155273,,13,
11/10/2011,6/1/2013,1,94.3499984741211,94.4499969482422,94,3874,
11/10/2011,7/1/2013,1,94.129997253418,94.3499984741211,,10,
11/10/2011,8/1/2013,1,93.9300003051758,94.1600036621094,,0,
11/10/2011,9/1/2013,1,93.7300033569336,93.9499969482422,,200,
11/10/2011,10/1/2013,1,93.5599975585938,93.7900009155274,,0,
11/10/2011,11/1/2013,1,93.4199981689453,93.6500015258789,,10,
11/10/2011,12/1/2013,1,93.3199996948242,93.7099990844727,91.3300018310547,11365,
11/10/2011,1/1/2014,1,93.1500015258789,93.4100036621094,,0,
11/10/2011,2/1/2014,1,92.9899978637695,93.25,,0,
11/10/2011,3/1/2014,1,92.8399963378906,,,0,
11/10/2011,4/1/2014,1,92.6900024414062,,,0,
11/10/2011,5/1/2014,1,92.5500030517578,,,0,
11/10/2011,6/1/2014,1,92.4199981689453,,,739,
11/10/2011,7/1/2014,1,92.2900009155273,,,0,
11/10/2011,8/1/2014,1,92.1800003051758,,,0,
11/10/2011,9/1/2014,1,92.0800018310547,,,0,
11/10/2011,10/1/2014,1,91.9899978637695,,,0,
11/10/2011,11/1/2014,1,91.9199981689453,,,0,
11/10/2011,12/1/2014,1,91.8600006103516,92.2399978637695,90.2399978637695,2238,
11/10/2011,1/1/2015,1,91.8300018310547,,,0,
11/10/2011,2/1/2015,1,91.8099975585938,,,0,
11/10/2011,3/1/2015,1,91.7900009155273,,,0,
11/10/2011,4/1/2015,1,91.7699966430664,,,0,
11/10/2011,5/1/2015,1,91.7600021362305,,,0,
11/10/2011,6/1/2015,1,91.75,,,0,
11/10/2011,7/1/2015,1,91.75,,,0,
11/10/2011,8/1/2015,1,91.75,,,0,
11/10/2011,9/1/2015,1,91.75,,,0,
11/10/2011,10/1/2015,1,91.75,,,0,
11/10/2011,11/1/2015,1,91.7600021362305,,,0,
11/10/2011,12/1/2015,1,91.7699966430664,92.2699966430664,90.5299987792969,343,
11/10/2011,1/1/2016,1,91.7699966430664,,,0,
11/10/2011,2/1/2016,1,91.7799987792969,,,0,
11/10/2011,3/1/2016,1,91.7900009155273,,,0,
11/10/2011,4/1/2016,1,91.8000030517578,,,0,
11/10/2011,5/1/2016,1,91.8199996948242,,,0,
11/10/2011,6/1/2016,1,91.8399963378906,,,0,
11/10/2011,7/1/2016,1,91.8600006103516,,,0,
11/10/2011,8/1/2016,1,91.879997253418,,,0,
11/10/2011,9/1/2016,1,91.9000015258789,,,0,
11/10/2011,10/1/2016,1,91.9300003051758,,,0,
11/10/2011,11/1/2016,1,91.9599990844727,,,0,
11/10/2011,12/1/2016,1,91.9899978637695,92,91,23,
11/10/2011,6/1/2017,1,92.1900024414063,,,0,
11/10/2011,12/1/2017,1,92.3899993896484,92.1699981689453,91.25,9,
11/10/2011,6/1/2018,1,92.6900024414062,,,0,
11/10/2011,12/1/2018,1,92.9899978637695,,91.5,0,
11/10/2011,6/1/2019,1,93.3399963378906,,,0,
11/10/2011,12/1/2019,1,93.6900024414063,,,0,
11/10/2011,12/1/2011,3,3.15109992027283,3.17400002479553,3.08290004730225,68802,
11/10/2011,1/1/2012,3,3.14630007743835,3.16810011863708,3.08240008354187,50174,
11/10/2011,2/1/2012,3,3.13010001182556,3.15019989013672,3.0715000629425,24916,
11/10/2011,3/1/2012,3,3.10940003395081,3.1282000541687,3.05380010604858,16230,
11/10/2011,4/1/2012,3,3.07669997215271,3.09209990501404,3.0327000617981,7868,
11/10/2011,5/1/2012,3,3.04299998283386,3.05690002441406,2.99539995193481,3211,
11/10/2011,6/1/2012,3,3.02150011062622,3.03649997711182,2.97900009155273,10950,
11/10/2011,7/1/2012,3,3.01600003242493,3.03110003471375,2.97740006446838,1179,
11/10/2011,8/1/2012,3,3.01449990272522,3.02990007400513,2.98000001907349,1457,
11/10/2011,9/1/2012,3,3.01500010490417,3.0320999622345,2.98340010643005,1375,
11/10/2011,10/1/2012,3,3.02049994468689,3.0378999710083,2.99140000343323,624,
11/10/2011,11/1/2012,3,3.02769994735718,,,176,
11/10/2011,12/1/2012,3,3.03250002861023,3.04800009727478,2.99839997291565,1576,
11/10/2011,1/1/2013,3,3.03699994087219,,,11,
11/10/2011,2/1/2013,3,3.02950000762939,,,0,
11/10/2011,3/1/2013,3,3.01200008392334,,,0,
11/10/2011,4/1/2013,3,2.99149990081787,,,0,
11/10/2011,12/1/2011,4,2.63680005073547,2.67000007629395,2.60050010681152,57838,
11/10/2011,1/1/2012,4,2.63560009002686,2.66490006446838,2.60030007362366,41693,
11/10/2011,2/1/2012,4,2.64429998397827,2.66739988327026,2.60929989814758,22058,
11/10/2011,3/1/2012,4,2.6596999168396,2.67960000038147,2.62310004234314,14682,
11/10/2011,4/1/2012,4,2.8043999671936,2.81929993629456,2.76609992980957,10582,
11/10/2011,5/1/2012,4,2.80259990692139,2.81319999694824,2.77530002593994,5892,
11/10/2011,6/1/2012,4,2.7859001159668,2.79949998855591,2.7474000453949,6684,
11/10/2011,7/1/2012,4,2.76469993591309,,,1196,
11/10/2011,8/1/2012,4,2.74230003356934,2.75449991226196,2.73950004577637,794,
11/10/2011,9/1/2012,4,2.71869993209839,2.73340010643005,2.71119999885559,927,
11/10/2011,10/1/2012,4,2.59489989280701,2.60750007629395,2.58850002288818,1200,
11/10/2011,11/1/2012,4,2.57069993019104,,,252,
11/10/2011,12/1/2012,4,2.56060004234314,2.57310009002686,2.52020001411438,1363,
11/10/2011,1/1/2013,4,2.55809998512268,,,4,
11/10/2011,2/1/2013,4,2.56010007858276,,,0,
11/10/2011,3/1/2013,4,2.56209993362427,,,0,
11/10/2011,4/1/2013,4,2.65910005569458,,,0,
11/10/2011,5/1/2013,4,2.6586000919342,,,0,
11/10/2011,6/1/2013,4,2.63910007476807,,,1,
11/10/2011,7/1/2013,4,2.61560010910034,,,0,
11/10/2011,8/1/2013,4,2.59209990501404,,,0,
11/10/2011,9/1/2013,4,2.56660008430481,,,0,
11/10/2011,10/1/2013,4,2.44810009002686,,,0,
11/10/2011,11/1/2013,4,2.42459988594055,,,0,
11/10/2011,12/1/2013,4,2.4086000919342,,,69,
11/10/2011,1/1/2014,4,2.41260004043579,,,0,
11/10/2011,2/1/2014,4,2.42510008811951,,,0,
11/10/2011,3/1/2014,4,2.4310998916626,,,0,
11/10/2011,4/1/2014,4,2.53110003471375,,,0,
11/10/2011,5/1/2014,4,2.5336000919342,,,0,
11/10/2011,6/1/2014,4,2.52360010147095,,,0,
11/10/2011,7/1/2014,4,2.51110005378723,,,0,
11/10/2011,8/1/2014,4,2.50110006332397,,,0,
11/10/2011,9/1/2014,4,2.48110008239746,,,0,
11/10/2011,10/1/2014,4,2.37109994888306,,,0,
11/10/2011,11/1/2014,4,2.35109996795654,,,0,
11/11/2011,12/1/2011,1,98.9899978637695,99.4000015258789,97.3499984741211,284186,
11/11/2011,1/1/2012,1,98.8899993896484,99.3000030517578,97.25,132324,
11/11/2011,2/1/2012,1,98.7399978637695,99.0999984741211,97.1399993896484,49933,
11/11/2011,3/1/2012,1,98.629997253418,98.879997253418,97.0199966430664,36245,
11/11/2011,4/1/2012,1,98.4899978637695,98.629997253418,97.0599975585938,14785,
11/11/2011,5/1/2012,1,98.3300018310547,98.4400024414063,96.8300018310547,10827,
11/11/2011,6/1/2012,1,98.120002746582,98.3000030517578,96.5400009155274,29285,
11/11/2011,7/1/2012,1,97.8899993896484,98,96.5,4679,
11/11/2011,8/1/2012,1,97.629997253418,97.6699981689453,96.8300018310547,4019,
11/11/2011,9/1/2012,1,97.3600006103516,97.2799987792969,96.6500015258789,4729,
11/11/2011,10/1/2012,1,97.1100006103516,97.1100006103516,95.9100036621094,3029,
11/11/2011,11/1/2012,1,96.9100036621094,96.9300003051758,96.5599975585937,2498,
11/11/2011,12/1/2012,1,96.7200012207031,96.7699966430664,95.5500030517578,24392,
11/11/2011,1/1/2013,1,96.4100036621094,96.2900009155274,95.5199966430664,369,
11/11/2011,2/1/2013,1,96.0699996948242,95.9499969482422,95.1999969482422,239,
11/11/2011,3/1/2013,1,95.7799987792969,95.6500015258789,94.9499969482422,152,
11/11/2011,4/1/2013,1,95.5,95.3600006103516,94.6999969482422,397,
11/11/2011,5/1/2013,1,95.2200012207031,95.0699996948242,94.4400024414063,188,
11/11/2011,6/1/2013,1,94.9499969482422,95.0199966430664,94.5,4200,
11/11/2011,7/1/2013,1,94.6900024414063,94.5500030517578,93.9899978637695,45,
11/11/2011,8/1/2013,1,94.4400024414063,94.3099975585938,93.7699966430664,232,
11/11/2011,9/1/2013,1,94.1900024414062,94.0599975585937,93.5699996948242,4,
11/11/2011,10/1/2013,1,93.9700012207031,93.8499984741211,93.3899993896484,5,
11/11/2011,11/1/2013,1,93.7799987792969,93.6800003051758,93.2399978637695,12,
11/11/2011,12/1/2013,1,93.6399993896484,93.9000015258789,92.9899978637695,5705,
11/11/2011,1/1/2014,1,93.4400024414063,93.3600006103516,92.9599990844727,0,
11/11/2011,2/1/2014,1,93.25,93.1699981689453,92.8000030517578,0,
11/11/2011,3/1/2014,1,93.0699996948242,93.0100021362305,92.6600036621094,0,
11/11/2011,4/1/2014,1,92.9000015258789,92.8199996948242,92.6100006103516,0,
11/11/2011,5/1/2014,1,92.7300033569336,,,0,
11/11/2011,6/1/2014,1,92.5699996948242,,,0,
11/11/2011,7/1/2014,1,92.4100036621094,,,0,
11/11/2011,8/1/2014,1,92.2699966430664,,,0,
11/11/2011,9/1/2014,1,92.1399993896484,,,0,
11/11/2011,10/1/2014,1,92.0199966430664,,,0,
11/11/2011,11/1/2014,1,91.9199981689453,,,0,
11/11/2011,12/1/2014,1,91.8399963378906,92.4000015258789,91.0599975585938,1648,
11/11/2011,1/1/2015,1,91.7900009155273,,,0,
11/11/2011,2/1/2015,1,91.75,,,0,
11/11/2011,3/1/2015,1,91.7099990844727,,,0,
11/11/2011,4/1/2015,1,91.6699981689453,,,0,
11/11/2011,5/1/2015,1,91.629997253418,,,0,
11/11/2011,6/1/2015,1,91.5999984741211,,,0,
11/11/2011,7/1/2015,1,91.5699996948242,,,0,
11/11/2011,8/1/2015,1,91.5500030517578,,,0,
11/11/2011,9/1/2015,1,91.5299987792969,,,0,
11/11/2011,10/1/2015,1,91.5100021362305,,,0,
11/11/2011,11/1/2015,1,91.5,,,0,
11/11/2011,12/1/2015,1,91.4899978637695,92.1500015258789,91.2099990844727,460,
11/11/2011,1/1/2016,1,91.4700012207031,,,0,
11/11/2011,2/1/2016,1,91.4599990844727,,,0,
11/11/2011,3/1/2016,1,91.4599990844727,,,0,
11/11/2011,4/1/2016,1,91.4599990844727,,,0,
11/11/2011,5/1/2016,1,91.4599990844727,,,0,
11/11/2011,6/1/2016,1,91.4599990844727,,,0,
11/11/2011,7/1/2016,1,91.4599990844727,,,0,
11/11/2011,8/1/2016,1,91.4599990844727,,,0,
11/11/2011,9/1/2016,1,91.4700012207031,,,0,
11/11/2011,10/1/2016,1,91.4800033569336,,,0,
11/11/2011,11/1/2016,1,91.4899978637695,,,0,
11/11/2011,12/1/2016,1,91.5100021362305,91.75,91.2699966430664,14,
11/11/2011,6/1/2017,1,91.7099990844727,,,0,
11/11/2011,12/1/2017,1,91.9100036621094,,,0,
11/11/2011,6/1/2018,1,92.2099990844727,,,0,
11/11/2011,12/1/2018,1,92.5100021362305,,92.9499969482422,0,
11/11/2011,6/1/2019,1,92.8600006103516,,,0,
11/11/2011,12/1/2019,1,93.2099990844727,,,0,
11/11/2011,12/1/2011,3,3.1716001033783,3.19950008392334,3.13369989395142,49930,
11/11/2011,1/1/2012,3,3.16820001602173,3.19479990005493,3.13610005378723,29201,
11/11/2011,2/1/2012,3,3.15260004997253,3.17759990692139,3.11680006980896,15354,
11/11/2011,3/1/2012,3,3.1324999332428,3.15499997138977,3.10089993476868,12368,
11/11/2011,4/1/2012,3,3.10080003738403,3.1217999458313,3.0699999332428,9368,
11/11/2011,5/1/2012,3,3.06970000267029,3.08850002288818,3.03629994392395,4908,
11/11/2011,6/1/2012,3,3.04990005493164,3.06780004501343,3.01410007476807,9243,
11/11/2011,7/1/2012,3,3.04509997367859,3.06279993057251,3.01149988174438,1647,
11/11/2011,8/1/2012,3,3.04329991340637,3.05940008163452,3.01060009002686,699,
11/11/2011,9/1/2012,3,3.04329991340637,3.05900001525879,3.01250004768372,357,
11/11/2011,10/1/2012,3,3.04760003089905,3.06399989128113,3.0188000202179,362,
11/11/2011,11/1/2012,3,3.05360007286072,3.06340003013611,3.04620003700256,560,
11/11/2011,12/1/2012,3,3.0576000213623,3.07529997825623,3.02909994125366,2520,
11/11/2011,1/1/2013,3,3.06159996986389,3.04999995231628,,5,
11/11/2011,2/1/2013,3,3.05410003662109,,,0,
11/11/2011,3/1/2013,3,3.03660011291504,,,0,
11/11/2011,4/1/2013,3,3.01609992980957,,,0,
11/11/2011,12/1/2011,4,2.60380005836487,2.65899991989136,2.58759999275208,57540,
11/11/2011,1/1/2012,4,2.60700011253357,2.65829992294312,2.59349989891052,39681,
11/11/2011,2/1/2012,4,2.61730003356934,2.6654999256134,2.6061999797821,15230,
11/11/2011,3/1/2012,4,2.63409996032715,2.67799997329712,2.62229990959167,11338,
11/11/2011,4/1/2012,4,2.78139996528625,2.82039999961853,2.77020001411438,7901,
11/11/2011,5/1/2012,4,2.77970004081726,2.81399989128113,2.78049993515015,5315,
11/11/2011,6/1/2012,4,2.76320004463196,2.8034999370575,2.75500011444092,7182,
11/11/2011,7/1/2012,4,2.74160003662109,,,947,
11/11/2011,8/1/2012,4,2.71950006484985,2.71970009803772,2.71630001068115,1050,
11/11/2011,9/1/2012,4,2.69569993019104,2.72679996490479,2.69289994239807,616,
11/11/2011,10/1/2012,4,2.57290005683899,2.60019993782043,2.57170009613037,1655,
11/11/2011,11/1/2012,4,2.54819989204407,,,148,
11/11/2011,12/1/2012,4,2.5378999710083,2.56410002708435,2.53970003128052,2416,
11/11/2011,1/1/2013,4,2.53489995002747,,,2,
11/11/2011,2/1/2013,4,2.53740000724792,,,0,
11/11/2011,3/1/2013,4,2.53990006446838,,,0,
11/11/2011,4/1/2013,4,2.63739991188049,,,0,
11/11/2011,5/1/2013,4,2.63739991188049,,,0,
11/11/2011,6/1/2013,4,2.61840009689331,,,219,
11/11/2011,7/1/2013,4,2.59590005874634,,,2,
11/11/2011,8/1/2013,4,2.57340002059937,,,2,
11/11/2011,9/1/2013,4,2.54889988899231,,,2,
11/11/2011,10/1/2013,4,2.43140006065369,,,2,
11/11/2011,11/1/2013,4,2.40890002250671,,,2,
11/11/2011,12/1/2013,4,2.39389991760254,2.40000009536743,2.40000009536743,129,
11/11/2011,1/1/2014,4,2.3979001045227,,,0,
11/11/2011,2/1/2014,4,2.41039991378784,,,0,
11/11/2011,3/1/2014,4,2.41639995574951,,,0,
11/11/2011,4/1/2014,4,2.51640009880066,,,0,
11/11/2011,5/1/2014,4,2.51889991760254,,,0,
11/11/2011,6/1/2014,4,2.50889992713928,,,0,
11/11/2011,7/1/2014,4,2.49640011787415,,,0,
11/11/2011,8/1/2014,4,2.48639988899231,,,0,
11/11/2011,9/1/2014,4,2.4663999080658,,,0,
11/11/2011,10/1/2014,4,2.35640001296997,,,0,
11/11/2011,11/1/2014,4,2.33640003204346,,,0,
11/14/2011,12/1/2011,1,98.1399993896484,99.6900024414063,97.1900024414063,350351,
11/14/2011,1/1/2012,1,98.2200012207031,99.5699996948242,97.2200012207031,159999,
11/14/2011,2/1/2012,1,98.1500015258789,99.3099975585938,97.1800003051758,47431,
11/14/2011,3/1/2012,1,98.0999984741211,98.7799987792969,97.0599975585938,34833,
11/14/2011,4/1/2012,1,97.9899978637695,98.5599975585938,96.9199981689453,11840,
11/14/2011,5/1/2012,1,97.8399963378906,98.3899993896484,96.8099975585938,11223,
11/14/2011,6/1/2012,1,97.629997253418,98.2300033569336,96.4899978637695,28975,
11/14/2011,7/1/2012,1,97.4199981689453,97.9599990844727,96.3399963378906,5242,
11/14/2011,8/1/2012,1,97.1900024414063,97.629997253418,96.1999969482422,3364,
11/14/2011,9/1/2012,1,96.9499969482422,96.9800033569336,95.75,4004,
11/14/2011,10/1/2012,1,96.7399978637695,97.1999969482422,95.5599975585938,2635,
11/14/2011,11/1/2012,1,96.5800018310547,,,3346,
11/14/2011,12/1/2012,1,96.4400024414062,96.8499984741211,95.0699996948242,29107,
11/14/2011,1/1/2013,1,96.1699981689453,,94.8199996948242,1151,
11/14/2011,2/1/2013,1,95.870002746582,,94.5,229,
11/14/2011,3/1/2013,1,95.620002746582,95.8099975585938,94.2300033569336,159,
11/14/2011,4/1/2013,1,95.379997253418,95.5699996948242,93.9599990844727,74,
11/14/2011,5/1/2013,1,95.1500015258789,95.3300018310547,93.7099990844727,38,
11/14/2011,6/1/2013,1,94.9199981689453,95.0999984741211,94.8399963378906,1826,
11/14/2011,7/1/2013,1,94.6999969482422,94.879997253418,93.2200012207031,119,
11/14/2011,8/1/2013,1,94.4800033569336,94.6699981689453,92.9800033569336,20,
11/14/2011,9/1/2013,1,94.2699966430664,94.4499969482422,92.7699966430664,700,
11/14/2011,10/1/2013,1,94.0999984741211,94.2699966430664,92.5800018310547,0,
11/14/2011,11/1/2013,1,93.9499969482422,94.120002746582,92.4100036621094,0,
11/14/2011,12/1/2013,1,93.8499984741211,94.0400009155274,92.2099990844727,7736,
11/14/2011,1/1/2014,1,93.6699981689453,93.8399963378906,92.1100006103516,0,
11/14/2011,2/1/2014,1,93.5100021362305,93.6600036621094,91.9300003051758,0,
11/14/2011,3/1/2014,1,93.3600006103516,93.5,91.7699966430664,0,
11/14/2011,4/1/2014,1,93.2099990844727,93.3499984741211,91.629997253418,0,
11/14/2011,5/1/2014,1,93.0699996948242,,,0,
11/14/2011,6/1/2014,1,92.9400024414062,,,0,
11/14/2011,7/1/2014,1,92.8099975585937,,,0,
11/14/2011,8/1/2014,1,92.6900024414062,,,0,
11/14/2011,9/1/2014,1,92.5899963378906,,,0,
11/14/2011,10/1/2014,1,92.5,,,0,
11/14/2011,11/1/2014,1,92.4300003051758,,,0,
11/14/2011,12/1/2014,1,92.379997253418,92.5299987792969,90.629997253418,3446,
11/14/2011,1/1/2015,1,92.3399963378906,,,0,
11/14/2011,2/1/2015,1,92.3099975585938,,,0,
11/14/2011,3/1/2015,1,92.2799987792969,,,0,
11/14/2011,4/1/2015,1,92.25,,,0,
11/14/2011,5/1/2015,1,92.2300033569336,,,0,
11/14/2011,6/1/2015,1,92.2099990844727,,,0,
11/14/2011,7/1/2015,1,92.1999969482422,,,0,
11/14/2011,8/1/2015,1,92.1900024414063,,,0,
11/14/2011,9/1/2015,1,92.1800003051758,,,0,
11/14/2011,10/1/2015,1,92.1699981689453,,,0,
11/14/2011,11/1/2015,1,92.1699981689453,,,0,
11/14/2011,12/1/2015,1,92.1800003051758,92.4499969482422,90.1500015258789,1022,
11/14/2011,1/1/2016,1,92.1699981689453,,,0,
11/14/2011,2/1/2016,1,92.1699981689453,,,0,
11/14/2011,3/1/2016,1,92.1699981689453,,,0,
11/14/2011,4/1/2016,1,92.1699981689453,,,0,
11/14/2011,5/1/2016,1,92.1800003051758,,,0,
11/14/2011,6/1/2016,1,92.1900024414063,,,0,
11/14/2011,7/1/2016,1,92.1999969482422,,,0,
11/14/2011,8/1/2016,1,92.2099990844727,,,0,
11/14/2011,9/1/2016,1,92.2200012207031,,,0,
11/14/2011,10/1/2016,1,92.2300033569336,,,0,
11/14/2011,11/1/2016,1,92.25,,,0,
11/14/2011,12/1/2016,1,92.2799987792969,92.4000015258789,,29,
11/14/2011,6/1/2017,1,92.4599990844727,,,0,
11/14/2011,12/1/2017,1,92.6399993896484,91.5800018310547,91,15,
11/14/2011,6/1/2018,1,92.9400024414062,,,0,
11/14/2011,12/1/2018,1,93.2399978637695,93,91.4700012207031,4,
11/14/2011,6/1/2019,1,93.5899963378906,,,0,
11/14/2011,12/1/2019,1,93.9400024414062,,,0,
11/14/2011,12/1/2011,3,3.16219997406006,3.20040011405945,3.15639996528625,48193,
11/14/2011,1/1/2012,3,3.16199994087219,3.1956000328064,3.15619993209839,25423,
11/14/2011,2/1/2012,3,3.14840006828308,3.18029999732971,3.14400005340576,11372,
11/14/2011,3/1/2012,3,3.12969994544983,3.16109991073608,3.12400007247925,6350,
11/14/2011,4/1/2012,3,3.09820008277893,3.12809991836548,3.09330010414124,3529,
11/14/2011,5/1/2012,3,3.06669998168945,3.09669995307922,3.06069993972778,2523,
11/14/2011,6/1/2012,3,3.04749989509583,3.07699990272522,3.03769993782043,7458,
11/14/2011,7/1/2012,3,3.04329991340637,3.07200002670288,3.03500008583069,338,
11/14/2011,8/1/2012,3,3.04220008850098,3.0673999786377,3.03349995613098,210,
11/14/2011,9/1/2012,3,3.04349994659424,3.06529998779297,3.03390002250671,246,
11/14/2011,10/1/2012,3,3.04850006103516,3.06419992446899,3.03889989852905,62,
11/14/2011,11/1/2012,3,3.05469989776611,,,67,
11/14/2011,12/1/2012,3,3.05900001525879,3.08299994468689,3.04979991912842,1697,
11/14/2011,1/1/2013,3,3.06299996376038,,,101,
11/14/2011,2/1/2013,3,3.0550000667572,,,0,
11/14/2011,3/1/2013,3,3.03500008583069,,,0,
11/14/2011,4/1/2013,3,3.01250004768372,,,0,
11/14/2011,12/1/2011,4,2.5353000164032,2.61500000953674,2.49399995803833,69263,
11/14/2011,1/1/2012,4,2.54239988327026,2.61999988555908,2.50699996948242,49145,
11/14/2011,2/1/2012,4,2.55620002746582,2.63190007209778,2.52500009536743,23263,
11/14/2011,3/1/2012,4,2.57500004768372,2.64689993858337,2.54730010032654,22166,
11/14/2011,4/1/2012,4,2.728600025177,2.79550004005432,2.70269989967346,13925,
11/14/2011,5/1/2012,4,2.73060011863708,2.79749989509583,2.70900011062622,10791,
11/14/2011,6/1/2012,4,2.71600008010864,2.77850008010864,2.68919992446899,11783,
11/14/2011,7/1/2012,4,2.69600009918213,2.70729994773865,2.68309998512268,5150,
11/14/2011,8/1/2012,4,2.67440009117126,2.71099996566772,2.64829993247986,5449,
11/14/2011,9/1/2012,4,2.64980006217957,,2.64429998397827,1808,
11/14/2011,10/1/2012,4,2.52570009231567,2.54200005531311,2.50359988212585,1594,
11/14/2011,11/1/2012,4,2.50069999694824,,,750,
11/14/2011,12/1/2012,4,2.4899001121521,2.54399991035461,2.46169996261597,1833,
11/14/2011,1/1/2013,4,2.48589992523193,,,1,
11/14/2011,2/1/2013,4,2.48790001869202,,,0,
11/14/2011,3/1/2013,4,2.4899001121521,,,0,
11/14/2011,4/1/2013,4,2.58689999580383,,,0,
11/14/2011,5/1/2013,4,2.58640003204346,,,0,
11/14/2011,6/1/2013,4,2.56690001487732,,,11,
11/14/2011,7/1/2013,4,2.54439997673035,,,0,
11/14/2011,8/1/2013,4,2.52189993858337,,,0,
11/14/2011,9/1/2013,4,2.4974000453949,,,0,
11/14/2011,10/1/2013,4,2.3798999786377,,,0,
11/14/2011,11/1/2013,4,2.35739994049072,,,0,
11/14/2011,12/1/2013,4,2.34240007400513,,,2,
11/14/2011,1/1/2014,4,2.34640002250671,,,0,
11/14/2011,2/1/2014,4,2.35890007019043,,,0,
11/14/2011,3/1/2014,4,2.3649001121521,,,0,
11/14/2011,4/1/2014,4,2.46490001678467,,,0,
11/14/2011,5/1/2014,4,2.46740007400513,,,0,
11/14/2011,6/1/2014,4,2.45740008354187,,,0,
11/14/2011,7/1/2014,4,2.44490003585815,,,0,
11/14/2011,8/1/2014,4,2.4349000453949,,,0,
11/14/2011,9/1/2014,4,2.41490006446838,,,0,
11/14/2011,10/1/2014,4,2.30489993095398,,,0,
11/14/2011,11/1/2014,4,2.28489995002747,,,0,
11/15/2011,12/1/2011,1,99.370002746582,99.8399963378906,97.5100021362305,352891,
11/15/2011,1/1/2012,1,99.4300003051758,99.8600006103516,97.6100006103516,153030,
11/15/2011,2/1/2012,1,99.3499984741211,99.7300033569336,97.6500015258789,61203,
11/15/2011,3/1/2012,1,99.2699966430664,99.620002746582,97.5999984741211,41778,
11/15/2011,4/1/2012,1,99.120002746582,99.379997253418,97.620002746582,13245,
11/15/2011,5/1/2012,1,98.9300003051758,99.1900024414062,97.4700012207031,9882,
11/15/2011,6/1/2012,1,98.6900024414063,99.0699996948242,97.2099990844727,28895,
11/15/2011,7/1/2012,1,98.4499969482422,98.7300033569336,97.0500030517578,4943,
11/15/2011,8/1/2012,1,98.1900024414063,98.4199981689453,97.8499984741211,3958,
11/15/2011,9/1/2012,1,97.9300003051758,98.1800003051758,96.8600006103516,5502,
11/15/2011,10/1/2012,1,97.7099990844727,98,96.4199981689453,3691,
11/15/2011,11/1/2012,1,97.5400009155274,97.8000030517578,97.5699996948242,2716,
11/15/2011,12/1/2012,1,97.3899993896484,97.8099975585937,96.0400009155273,31761,
11/15/2011,1/1/2013,1,97.1100006103516,97.4499969482422,96.0500030517578,1833,
11/15/2011,2/1/2013,1,96.8000030517578,97.129997253418,95.75,459,
11/15/2011,3/1/2013,1,96.5199966430664,96.8600006103516,95.5100021362305,296,
11/15/2011,4/1/2013,1,96.2600021362305,96.6100006103516,95.2699966430664,77,
11/15/2011,5/1/2013,1,96,96.379997253418,95.0400009155274,71,
11/15/2011,6/1/2013,1,95.75,96.1100006103516,95.2099990844727,7166,
11/15/2011,7/1/2013,1,95.4899978637695,95.879997253418,94.5899963378906,560,
11/15/2011,8/1/2013,1,95.2399978637695,95.6500015258789,94.370002746582,709,
11/15/2011,9/1/2013,1,94.9899978637695,95.4100036621094,94.1699981689453,646,
11/15/2011,10/1/2013,1,94.7799987792969,95.2099990844727,94,267,
11/15/2011,11/1/2013,1,94.5999984741211,95.0400009155274,93.8499984741211,380,
11/15/2011,12/1/2013,1,94.4800033569336,94.9899978637695,93.5400009155273,12364,
11/15/2011,1/1/2014,1,94.2900009155273,94.7300033569336,93.5699996948242,20,
11/15/2011,2/1/2014,1,94.120002746582,94.5500030517578,93.4300003051758,0,
11/15/2011,3/1/2014,1,93.9599990844727,94.379997253418,93.2900009155273,0,
11/15/2011,4/1/2014,1,93.8000030517578,94.2300033569336,93.1399993896484,0,
11/15/2011,5/1/2014,1,93.6500015258789,,,0,
11/15/2011,6/1/2014,1,93.5100021362305,,,0,
11/15/2011,7/1/2014,1,93.370002746582,,,0,
11/15/2011,8/1/2014,1,93.2399978637695,,,0,
11/15/2011,9/1/2014,1,93.129997253418,,,0,
11/15/2011,10/1/2014,1,93.0299987792969,,,0,
11/15/2011,11/1/2014,1,92.9499969482422,,,0,
11/15/2011,12/1/2014,1,92.9000015258789,93.3199996948242,92.3099975585938,3710,
11/15/2011,1/1/2015,1,92.8499984741211,,,0,
11/15/2011,2/1/2015,1,92.8099975585937,,,0,
11/15/2011,3/1/2015,1,92.7699966430664,,,0,
11/15/2011,4/1/2015,1,92.7399978637695,,,0,
11/15/2011,5/1/2015,1,92.7099990844727,,,0,
11/15/2011,6/1/2015,1,92.6800003051758,,,0,
11/15/2011,7/1/2015,1,92.6600036621094,,,0,
11/15/2011,8/1/2015,1,92.6399993896484,,,0,
11/15/2011,9/1/2015,1,92.620002746582,,,0,
11/15/2011,10/1/2015,1,92.6100006103516,,,0,
11/15/2011,11/1/2015,1,92.5999984741211,,,0,
11/15/2011,12/1/2015,1,92.5999984741211,93,91.8899993896484,1072,
11/15/2011,1/1/2016,1,92.5899963378906,,,0,
11/15/2011,2/1/2016,1,92.5899963378906,,,0,
11/15/2011,3/1/2016,1,92.5899963378906,,,0,
11/15/2011,4/1/2016,1,92.5899963378906,,,0,
11/15/2011,5/1/2016,1,92.5899963378906,,,0,
11/15/2011,6/1/2016,1,92.5999984741211,,,0,
11/15/2011,7/1/2016,1,92.6100006103516,,,0,
11/15/2011,8/1/2016,1,92.620002746582,,,0,
11/15/2011,9/1/2016,1,92.629997253418,,,0,
11/15/2011,10/1/2016,1,92.6399993896484,,,0,
11/15/2011,11/1/2016,1,92.6600036621094,,,0,
11/15/2011,12/1/2016,1,92.6800003051758,92.4000015258789,92.4000015258789,28,
11/15/2011,6/1/2017,1,92.8600006103516,,,0,
11/15/2011,12/1/2017,1,93.0400009155273,,,10,
11/15/2011,6/1/2018,1,93.3399963378906,,,0,
11/15/2011,12/1/2018,1,93.6399993896484,,,0,
11/15/2011,6/1/2019,1,93.9899978637695,,,0,
11/15/2011,12/1/2019,1,94.3399963378906,,,0,
11/15/2011,12/1/2011,3,3.17129993438721,3.19250011444092,3.15269994735718,52893,
11/15/2011,1/1/2012,3,3.17400002479553,3.1907000541687,3.15569996833801,33689,
11/15/2011,2/1/2012,3,3.16319990158081,3.17549991607666,3.14510011672974,17073,
11/15/2011,3/1/2012,3,3.14630007743835,3.1554000377655,3.1298999786377,13278,
11/15/2011,4/1/2012,3,3.11680006980896,3.12400007247925,3.10030007362366,5067,
11/15/2011,5/1/2012,3,3.08739995956421,3.09500002861023,3.07010006904602,2514,
11/15/2011,6/1/2012,3,3.07039999961853,3.07690000534058,3.04220008850098,6301,
11/15/2011,7/1/2012,3,3.06750011444092,3.07389998435974,3.04780006408691,402,
11/15/2011,8/1/2012,3,3.06730008125305,3.0731999874115,3.04749989509583,196,
11/15/2011,9/1/2012,3,3.06960010528564,3.07459998130798,3.04940009117126,186,
11/15/2011,10/1/2012,3,3.07500004768372,3.07909989356995,3.05570006370544,119,
11/15/2011,11/1/2012,3,3.08139991760254,3.07080006599426,3.07080006599426,94,
11/15/2011,12/1/2012,3,3.08619999885559,3.0929000377655,3.06800007820129,1350,
11/15/2011,1/1/2013,3,3.09019994735718,,,5,
11/15/2011,2/1/2013,3,3.082200050354,,,0,
11/15/2011,3/1/2013,3,3.06220006942749,,,0,
11/15/2011,4/1/2013,3,3.03970003128052,,,0,
11/15/2011,12/1/2011,4,2.58570003509521,2.59850001335144,2.51659989356995,43907,
11/15/2011,1/1/2012,4,2.59209990501404,2.60489988327026,2.52920007705688,33517,
11/15/2011,2/1/2012,4,2.603600025177,2.61540007591248,2.54590010643005,16305,
11/15/2011,3/1/2012,4,2.62069988250732,2.63199996948242,2.56590008735657,13379,
11/15/2011,4/1/2012,4,2.77049994468689,2.78099989891052,2.71390008926392,8848,
11/15/2011,5/1/2012,4,2.77049994468689,2.77620005607605,2.7172999382019,5802,
11/15/2011,6/1/2012,4,2.75340008735657,2.76550006866455,2.7033998966217,5797,
11/15/2011,7/1/2012,4,2.73210000991821,2.72449994087219,2.69300007820129,2354,
11/15/2011,8/1/2012,4,2.70860004425049,2.71000003814697,2.68980002403259,1357,
11/15/2011,9/1/2012,4,2.68249988555908,2.68700003623962,2.66199994087219,1459,
11/15/2011,10/1/2012,4,2.55890011787415,2.56360006332397,2.53859996795654,675,
11/15/2011,11/1/2012,4,2.53369998931885,2.52830004692078,,192,
11/15/2011,12/1/2012,4,2.52300000190735,2.5353000164032,2.48699998855591,488,
11/15/2011,1/1/2013,4,2.51900005340576,,,14,
11/15/2011,2/1/2013,4,2.52099990844727,,,0,
11/15/2011,3/1/2013,4,2.52300000190735,,,0,
11/15/2011,4/1/2013,4,2.61999988555908,,,0,
11/15/2011,5/1/2013,4,2.61949992179871,,,0,
11/15/2011,6/1/2013,4,2.59999990463257,,,157,
11/15/2011,7/1/2013,4,2.57750010490417,,,0,
11/15/2011,8/1/2013,4,2.5550000667572,,,0,
11/15/2011,9/1/2013,4,2.53049993515015,,,0,
11/15/2011,10/1/2013,4,2.41300010681152,,,0,
11/15/2011,11/1/2013,4,2.39050006866455,,,0,
11/15/2011,12/1/2013,4,2.37549996376038,,,107,
11/15/2011,1/1/2014,4,2.37949991226196,,,0,
11/15/2011,2/1/2014,4,2.39199995994568,,,0,
11/15/2011,3/1/2014,4,2.39800000190735,,,0,
11/15/2011,4/1/2014,4,2.49799990653992,,,0,
11/15/2011,5/1/2014,4,2.50049996376038,,,0,
11/15/2011,6/1/2014,4,2.49049997329712,,,100,
11/15/2011,7/1/2014,4,2.4779999256134,,,0,
11/15/2011,8/1/2014,4,2.46799993515015,,,0,
11/15/2011,9/1/2014,4,2.44799995422363,,,0,
11/15/2011,10/1/2014,4,2.33800005912781,,,0,
11/15/2011,11/1/2014,4,2.31800007820129,,,0,
11/16/2011,12/1/2011,1,102.589996337891,102.889999389648,98.3899993896484,381008,
11/16/2011,1/1/2012,1,102.599998474121,102.910003662109,98.4300003051758,332590,
11/16/2011,2/1/2012,1,102.480003356934,102.730003356934,98.3499984741211,102574,
11/16/2011,3/1/2012,1,102.379997253418,102.599998474121,98.2799987792969,82216,
11/16/2011,4/1/2012,1,102.220001220703,102.360000610352,98.1800003051758,29246,
11/16/2011,5/1/2012,1,102.029998779297,102.150001525879,97.9899978637695,27309,
11/16/2011,6/1/2012,1,101.779998779297,102,97.7399978637695,72660,
11/16/2011,7/1/2012,1,101.470001220703,101.599998474121,97.5,15269,
11/16/2011,8/1/2012,1,101.099998474121,101.019996643066,97.3899993896484,10483,
11/16/2011,9/1/2012,1,100.730003356934,100.709999084473,98.370002746582,17193,
11/16/2011,10/1/2012,1,100.389999389648,100.480003356934,96.8499984741211,7627,
11/16/2011,11/1/2012,1,100.089996337891,99.9599990844727,99.1800003051758,6338,
11/16/2011,12/1/2012,1,99.7900009155273,100.01000213623,96.4000015258789,75513,
11/16/2011,1/1/2013,1,99.370002746582,99.4800033569336,98.3300018310547,2921,
11/16/2011,2/1/2013,1,98.9199981689453,99,97.9199981689453,1572,
11/16/2011,3/1/2013,1,98.5,98.5699996948242,97.5400009155274,1163,
11/16/2011,4/1/2013,1,98.1100006103516,98.1699981689453,,366,
11/16/2011,5/1/2013,1,97.7200012207031,97.7600021362305,,277,
11/16/2011,6/1/2013,1,97.3399963378906,97.4000015258789,96.1600036621094,8625,
11/16/2011,7/1/2013,1,96.9599990844727,97,,142,
11/16/2011,8/1/2013,1,96.5999984741211,96.629997253418,,116,
11/16/2011,9/1/2013,1,96.25,96.2600021362305,,444,
11/16/2011,10/1/2013,1,95.9400024414063,95.9499969482422,95.0299987792969,475,
11/16/2011,11/1/2013,1,95.6600036621094,95.6800003051758,94.5299987792969,934,
11/16/2011,12/1/2013,1,95.4400024414062,95.620002746582,93.5,33495,
11/16/2011,1/1/2014,1,95.1999969482422,95.2399978637695,94.0500030517578,590,
11/16/2011,2/1/2014,1,94.9800033569336,95.0299987792969,93.8300018310547,0,
11/16/2011,3/1/2014,1,94.7699966430664,94.8199996948242,93.629997253418,0,
11/16/2011,4/1/2014,1,94.5699996948242,94.5899963378906,93.4300003051758,0,
11/16/2011,5/1/2014,1,94.379997253418,,,0,
11/16/2011,6/1/2014,1,94.1900024414062,,,0,
11/16/2011,7/1/2014,1,94,,,0,
11/16/2011,8/1/2014,1,93.8199996948242,,,0,
11/16/2011,9/1/2014,1,93.6699981689453,,,0,
11/16/2011,10/1/2014,1,93.5199966430664,,,0,
11/16/2011,11/1/2014,1,93.3899993896484,,,0,
11/16/2011,12/1/2014,1,93.2799987792969,93.4300003051758,91.6900024414062,9722,
11/16/2011,1/1/2015,1,93.1999969482422,,,0,
11/16/2011,2/1/2015,1,93.120002746582,,,0,
11/16/2011,3/1/2015,1,93.0500030517578,,,0,
11/16/2011,4/1/2015,1,92.9800033569336,,,0,
11/16/2011,5/1/2015,1,92.9199981689453,,,0,
11/16/2011,6/1/2015,1,92.8600006103516,,,0,
11/16/2011,7/1/2015,1,92.8000030517578,,,0,
11/16/2011,8/1/2015,1,92.75,,,0,
11/16/2011,9/1/2015,1,92.6999969482422,,,0,
11/16/2011,10/1/2015,1,92.6500015258789,,,0,
11/16/2011,11/1/2015,1,92.6100006103516,,,0,
11/16/2011,12/1/2015,1,92.5699996948242,92.7099990844727,91.2699966430664,1871,
11/16/2011,1/1/2016,1,92.5500030517578,,,0,
11/16/2011,2/1/2016,1,92.5299987792969,,,0,
11/16/2011,3/1/2016,1,92.5199966430664,,,0,
11/16/2011,4/1/2016,1,92.5100021362305,,,0,
11/16/2011,5/1/2016,1,92.5,,,0,
11/16/2011,6/1/2016,1,92.4899978637695,,,0,
11/16/2011,7/1/2016,1,92.4899978637695,,,0,
11/16/2011,8/1/2016,1,92.4899978637695,,,0,
11/16/2011,9/1/2016,1,92.4899978637695,,,0,
11/16/2011,10/1/2016,1,92.4899978637695,,,0,
11/16/2011,11/1/2016,1,92.4899978637695,,,0,
11/16/2011,12/1/2016,1,92.4899978637695,92.6999969482422,92.3000030517578,246,
11/16/2011,6/1/2017,1,92.6699981689453,,,0,
11/16/2011,12/1/2017,1,92.8499984741211,,92.8199996948242,0,
11/16/2011,6/1/2018,1,93.1100006103516,,,0,
11/16/2011,12/1/2018,1,93.370002746582,,,0,
11/16/2011,6/1/2019,1,93.7200012207031,,,0,
11/16/2011,12/1/2019,1,94.0699996948242,,,0,
11/16/2011,12/1/2011,3,3.13459992408752,3.17980003356934,3.10829997062683,75571,
11/16/2011,1/1/2012,3,3.1408998966217,3.18120002746582,3.11500000953674,55801,
11/16/2011,2/1/2012,3,3.13389992713928,3.16810011863708,3.10949993133545,23859,
11/16/2011,3/1/2012,3,3.11840009689331,3.15000009536743,3.09360003471375,17363,
11/16/2011,4/1/2012,3,3.0896999835968,3.11910009384155,3.06380009651184,7161,
11/16/2011,5/1/2012,3,3.06080007553101,3.0890998840332,3.03559994697571,4357,
11/16/2011,6/1/2012,3,3.04410004615784,3.07130002975464,3.01799988746643,11627,
11/16/2011,7/1/2012,3,3.04150009155273,3.06719994544983,3.01600003242493,1406,
11/16/2011,8/1/2012,3,3.04169988632202,3.06609988212585,3.01609992980957,1205,
11/16/2011,9/1/2012,3,3.04450011253357,3.07010006904602,3.01799988746643,936,
11/16/2011,10/1/2012,3,3.05100011825562,3.07470011711121,3.02369999885559,233,
11/16/2011,11/1/2012,3,3.05789995193481,3.04789996147156,3.04329991340637,117,
11/16/2011,12/1/2012,3,3.06329989433289,3.08619999885559,3.03460001945496,2645,
11/16/2011,1/1/2013,3,3.06730008125305,,,15,
11/16/2011,2/1/2013,3,3.0592999458313,3.05999994277954,3.05999994277954,2,
11/16/2011,3/1/2013,3,3.03929996490479,,,1,
11/16/2011,4/1/2013,3,3.01430010795593,,,1,
11/16/2011,12/1/2011,4,2.62730002403259,2.63260006904602,2.56150007247925,49156,
11/16/2011,1/1/2012,4,2.63190007209778,2.63590002059937,2.56559991836548,49442,
11/16/2011,2/1/2012,4,2.63969993591309,2.64100003242493,2.57559990882874,23753,
11/16/2011,3/1/2012,4,2.65240001678467,2.65380001068115,2.59209990501404,20569,
11/16/2011,4/1/2012,4,2.79730010032654,2.79839992523193,2.73790001869202,14109,
11/16/2011,5/1/2012,4,2.79509997367859,2.79550004005432,2.73589992523193,10540,
11/16/2011,6/1/2012,4,2.77519989013672,2.77810001373291,2.71690011024475,8048,
11/16/2011,7/1/2012,4,2.75169992446899,2.75250005722046,2.73519992828369,2613,
11/16/2011,8/1/2012,4,2.72639989852905,2.7121000289917,2.68729996681213,2084,
11/16/2011,9/1/2012,4,2.69899988174438,2.69169998168945,2.6654999256134,1458,
11/16/2011,10/1/2012,4,2.57249999046326,2.57299995422363,2.52049994468689,1163,
11/16/2011,11/1/2012,4,2.54620003700256,2.53200006484985,2.53200006484985,335,
11/16/2011,12/1/2012,4,2.53439998626709,2.54500007629395,2.48839998245239,650,
11/16/2011,1/1/2013,4,2.52819991111755,,,15,
11/16/2011,2/1/2013,4,2.53020000457764,,,2,
11/16/2011,3/1/2013,4,2.53220009803772,,,2,
11/16/2011,4/1/2013,4,2.62919998168945,,,2,
11/16/2011,5/1/2013,4,2.62870001792908,,,2,
11/16/2011,6/1/2013,4,2.60969996452332,,,2,
11/16/2011,7/1/2013,4,2.58719992637634,,,0,
11/16/2011,8/1/2013,4,2.56469988822937,,,0,
11/16/2011,9/1/2013,4,2.54019999504089,,,0,
11/16/2011,10/1/2013,4,2.42269992828369,,,0,
11/16/2011,11/1/2013,4,2.40019989013672,,,0,
11/16/2011,12/1/2013,4,2.38520002365112,,,1,
11/16/2011,1/1/2014,4,2.38919997215271,2.38150000572205,,0,
11/16/2011,2/1/2014,4,2.40170001983643,,,0,
11/16/2011,3/1/2014,4,2.4077000617981,,,0,
11/16/2011,4/1/2014,4,2.50769996643066,,,0,
11/16/2011,5/1/2014,4,2.51020002365112,,,0,
11/16/2011,6/1/2014,4,2.50020003318787,,,0,
11/16/2011,7/1/2014,4,2.48769998550415,,,0,
11/16/2011,8/1/2014,4,2.47769999504089,,,0,
11/16/2011,9/1/2014,4,2.45770001411438,,,0,
11/16/2011,10/1/2014,4,2.34770011901855,,,0,
11/16/2011,11/1/2014,4,2.32769989967346,,,0,
11/17/2011,12/1/2011,1,98.8199996948242,103.370002746582,98.2799987792969,195054,
11/17/2011,1/1/2012,1,98.9300003051758,103.370002746582,98.3399963378906,419520,
11/17/2011,2/1/2012,1,98.9000015258789,103.279998779297,98.3399963378906,58005,
11/17/2011,3/1/2012,1,98.8899993896484,103.199996948242,98.3300018310547,44377,
11/17/2011,4/1/2012,1,98.8399963378906,103.080001831055,98.370002746582,20277,
11/17/2011,5/1/2012,1,98.7399978637695,102.800003051758,98.2900009155273,17669,
11/17/2011,6/1/2012,1,98.5599975585938,102.550003051758,98.0599975585938,44473,
11/17/2011,7/1/2012,1,98.3199996948242,102.190002441406,97.8499984741211,9772,
11/17/2011,8/1/2012,1,98.0199966430664,101.580001831055,97.6999969482422,8654,
11/17/2011,9/1/2012,1,97.7099990844727,99.9700012207031,97.1900024414063,7545,
11/17/2011,10/1/2012,1,97.4199981689453,101.110000610352,96.9400024414063,5399,
11/17/2011,11/1/2012,1,97.1699981689453,98.4700012207031,98.2399978637695,5088,
11/17/2011,12/1/2012,1,96.9199981689453,100.620002746582,96.3300018310547,45331,
11/17/2011,1/1/2013,1,96.5199966430664,97.7600021362305,96.0199966430664,1758,
11/17/2011,2/1/2013,1,96.0999984741211,97.9599990844727,95.5899963378906,385,
11/17/2011,3/1/2013,1,95.6999969482422,,95.1999969482422,177,
11/17/2011,4/1/2013,1,95.3399963378906,,94.8399963378906,95,
11/17/2011,5/1/2013,1,94.9800033569336,,94.4599990844727,121,
11/17/2011,6/1/2013,1,94.620002746582,96.0800018310547,94.3199996948242,5092,
11/17/2011,7/1/2013,1,94.2699966430664,,93.75,56,
11/17/2011,8/1/2013,1,93.9400024414062,,93.4000015258789,99,
11/17/2011,9/1/2013,1,93.620002746582,,93.0899963378906,114,
11/17/2011,10/1/2013,1,93.3499984741211,,92.8000030517578,39,
11/17/2011,11/1/2013,1,93.0999984741211,,92.5500030517578,41,
11/17/2011,12/1/2013,1,92.9100036621094,96.3600006103516,92.3300018310547,20629,
11/17/2011,1/1/2014,1,92.6900024414062,,92.120002746582,0,
11/17/2011,2/1/2014,1,92.4800033569336,,91.9100036621094,0,
11/17/2011,3/1/2014,1,92.2799987792969,,91.7200012207031,0,
11/17/2011,4/1/2014,1,92.0899963378906,,91.5299987792969,0,
11/17/2011,5/1/2014,1,91.9100036621094,,,0,
11/17/2011,6/1/2014,1,91.7399978637695,,,563,
11/17/2011,7/1/2014,1,91.5699996948242,,,0,
11/17/2011,8/1/2014,1,91.4100036621094,,,0,
11/17/2011,9/1/2014,1,91.2699966430664,,,0,
11/17/2011,10/1/2014,1,91.1399993896484,,,0,
11/17/2011,11/1/2014,1,91.0199966430664,,,0,
11/17/2011,12/1/2014,1,90.9199981689453,93.9499969482422,90.4300003051758,7856,
11/17/2011,1/1/2015,1,90.8399963378906,,,0,
11/17/2011,2/1/2015,1,90.7699966430664,,,0,
11/17/2011,3/1/2015,1,90.6999969482422,,,0,
11/17/2011,4/1/2015,1,90.629997253418,,,0,
11/17/2011,5/1/2015,1,90.5699996948242,,,0,
11/17/2011,6/1/2015,1,90.5100021362305,,,0,
11/17/2011,7/1/2015,1,90.4599990844727,,,0,
11/17/2011,8/1/2015,1,90.4100036621094,,,0,
11/17/2011,9/1/2015,1,90.3600006103516,,,0,
11/17/2011,10/1/2015,1,90.3199996948242,,,0,
11/17/2011,11/1/2015,1,90.2799987792969,,,0,
11/17/2011,12/1/2015,1,90.25,92.9700012207031,89.8199996948242,1076,
11/17/2011,1/1/2016,1,90.2200012207031,,,0,
11/17/2011,2/1/2016,1,90.1999969482422,,,0,
11/17/2011,3/1/2016,1,90.1900024414062,,,0,
11/17/2011,4/1/2016,1,90.1800003051758,,,0,
11/17/2011,5/1/2016,1,90.1699981689453,,,0,
11/17/2011,6/1/2016,1,90.1600036621094,,,0,
11/17/2011,7/1/2016,1,90.1500015258789,,,0,
11/17/2011,8/1/2016,1,90.1500015258789,,,0,
11/17/2011,9/1/2016,1,90.1500015258789,,,0,
11/17/2011,10/1/2016,1,90.1500015258789,,,0,
11/17/2011,11/1/2016,1,90.1500015258789,,,0,
11/17/2011,12/1/2016,1,90.1500015258789,90.5299987792969,89.25,175,
11/17/2011,6/1/2017,1,90.3300018310547,,,0,
11/17/2011,12/1/2017,1,90.5100021362305,91.3499984741211,91.1699981689453,3,
11/17/2011,6/1/2018,1,90.7699966430664,,,0,
11/17/2011,12/1/2018,1,91.0299987792969,,93,0,
11/17/2011,6/1/2019,1,91.379997253418,,,0,
11/17/2011,12/1/2019,1,91.7300033569336,91.9700012207031,91.9700012207031,1,
11/17/2011,12/1/2011,3,3.08319997787476,3.14750003814697,3.07459998130798,60283,
11/17/2011,1/1/2012,3,3.09010004997253,3.15420007705688,3.08139991760254,54150,
11/17/2011,2/1/2012,3,3.08279991149902,3.14630007743835,3.07550001144409,25091,
11/17/2011,3/1/2012,3,3.06629991531372,3.12960004806519,3.05920004844666,19132,
11/17/2011,4/1/2012,3,3.03859996795654,3.10010004043579,3.02970004081726,8113,
11/17/2011,5/1/2012,3,3.01160001754761,3.07119989395142,2.99300003051758,4286,
11/17/2011,6/1/2012,3,2.99769997596741,3.05550003051758,2.98559999465942,12351,
11/17/2011,7/1/2012,3,2.99580001831055,3.05290007591248,2.98359990119934,1478,
11/17/2011,8/1/2012,3,2.99650001525879,3.05200004577637,2.98429989814758,1154,
11/17/2011,9/1/2012,3,3.00149989128113,3.05430006980896,2.9893000125885,1190,
11/17/2011,10/1/2012,3,3.00970005989075,3.06080007553101,2.99650001525879,820,
11/17/2011,11/1/2012,3,3.01789999008179,3.03159999847412,3.01440000534058,188,
11/17/2011,12/1/2012,3,3.02439999580383,3.0731999874115,3.01250004768372,3272,
11/17/2011,1/1/2013,3,3.02990007400513,,,19,
11/17/2011,2/1/2013,3,3.02189993858337,,,0,
11/17/2011,3/1/2013,3,3.00189995765686,,,0,
11/17/2011,4/1/2013,3,2.97690010070801,,,0,
11/17/2011,12/1/2011,4,2.50710010528564,2.61949992179871,2.49699997901916,46141,
11/17/2011,1/1/2012,4,2.51559996604919,2.62639999389648,2.50600004196167,50701,
11/17/2011,2/1/2012,4,2.5271999835968,2.62599992752075,2.51789999008179,18374,
11/17/2011,3/1/2012,4,2.54419994354248,2.64439988136291,2.53520011901855,12705,
11/17/2011,4/1/2012,4,2.6900999546051,2.78990006446838,2.68359994888306,9154,
11/17/2011,5/1/2012,4,2.68910002708435,2.75690007209778,2.68350005149841,5805,
11/17/2011,6/1/2012,4,2.66969990730286,2.77010011672974,2.66230010986328,7148,
11/17/2011,7/1/2012,4,2.64689993858337,2.73510003089905,2.64350008964539,1354,
11/17/2011,8/1/2012,4,2.62260007858276,2.6654999256134,2.61849999427795,874,
11/17/2011,9/1/2012,4,2.59649991989136,2.64969992637634,2.59159994125366,750,
11/17/2011,10/1/2012,4,2.47149991989136,2.5229001045227,2.46499991416931,510,
11/17/2011,11/1/2012,4,2.44689989089966,,,147,
11/17/2011,12/1/2012,4,2.43639993667603,2.51729989051819,2.43199992179871,475,
11/17/2011,1/1/2013,4,2.4293999671936,,,3,
11/17/2011,2/1/2013,4,2.43239998817444,,,2,
11/17/2011,3/1/2013,4,2.43540000915527,,,3,
11/17/2011,4/1/2013,4,2.53390002250671,,,3,
11/17/2011,5/1/2013,4,2.53539991378784,,,2,
11/17/2011,6/1/2013,4,2.51640009880066,,,3,
11/17/2011,7/1/2013,4,2.49469995498657,,,0,
11/17/2011,8/1/2013,4,2.47300004959106,,,0,
11/17/2011,9/1/2013,4,2.44919991493225,,,0,
11/17/2011,10/1/2013,4,2.33240008354187,,,0,
11/17/2011,11/1/2013,4,2.31060004234314,,,0,
11/17/2011,12/1/2013,4,2.29629993438721,,,27,
11/17/2011,1/1/2014,4,2.30029988288879,,,0,
11/17/2011,2/1/2014,4,2.31279993057251,,,0,
11/17/2011,3/1/2014,4,2.31879997253418,,,0,
11/17/2011,4/1/2014,4,2.41880011558533,,,0,
11/17/2011,5/1/2014,4,2.42129993438721,,,0,
11/17/2011,6/1/2014,4,2.41129994392395,,,0,
11/17/2011,7/1/2014,4,2.39879989624023,,,0,
11/17/2011,8/1/2014,4,2.38879990577698,,,0,
11/17/2011,9/1/2014,4,2.36879992485046,,,0,
11/17/2011,10/1/2014,4,2.25880002975464,,,0,
11/17/2011,11/1/2014,4,2.23880004882812,,,0,
11/18/2011,12/1/2011,1,97.4100036621094,100.150001525879,96.6399993896484,38455,
11/18/2011,1/1/2012,1,97.6699981689453,100.300003051758,96.6999969482422,341671,
11/18/2011,2/1/2012,1,97.629997253418,100.269996643066,96.6999969482422,71952,
11/18/2011,3/1/2012,1,97.620002746582,100.230003356934,96.7900009155273,44231,
11/18/2011,4/1/2012,1,97.6100006103516,100.089996337891,96.8499984741211,18205,
11/18/2011,5/1/2012,1,97.5699996948242,100.080001831055,96.870002746582,15556,
11/18/2011,6/1/2012,1,97.4599990844727,99.8399963378906,96.7399978637695,45191,
11/18/2011,7/1/2012,1,97.2799987792969,99.6399993896484,96.5299987792969,12701,
11/18/2011,8/1/2012,1,97.0699996948242,98.0599975585938,97.1100006103516,6529,
11/18/2011,9/1/2012,1,96.8499984741211,97.2099990844727,97.1999969482422,7223,
11/18/2011,10/1/2012,1,96.6500015258789,98.7799987792969,95.879997253418,4347,
11/18/2011,11/1/2012,1,96.4800033569336,97.2799987792969,96.4000015258789,3679,
11/18/2011,12/1/2012,1,96.2900009155274,98.4199981689453,95.4199981689453,34238,
11/18/2011,1/1/2013,1,95.9700012207031,97.2699966430664,95.0999984741211,1597,
11/18/2011,2/1/2013,1,95.6100006103516,96.8499984741211,94.7200012207031,759,
11/18/2011,3/1/2013,1,95.2600021362305,96.4499969482422,94.3899993896484,1241,
11/18/2011,4/1/2013,1,94.9300003051758,96.0999984741211,94.0800018310547,160,
11/18/2011,5/1/2013,1,94.6100006103516,95.75,93.75,112,
11/18/2011,6/1/2013,1,94.2900009155273,95.7099990844727,94.2600021362305,7840,
11/18/2011,7/1/2013,1,93.9899978637695,95.0599975585937,93.1500015258789,221,
11/18/2011,8/1/2013,1,93.6999969482422,94.7399978637695,92.8600006103516,301,
11/18/2011,9/1/2013,1,93.4300003051758,94.4199981689453,92.5999984741211,497,
11/18/2011,10/1/2013,1,93.2200012207031,94.1600036621094,92.4000015258789,315,
11/18/2011,11/1/2013,1,93.0199966430664,93.9300003051758,92.1999969482422,535,
11/18/2011,12/1/2013,1,92.8899993896484,94.4400024414063,92.0199966430664,12033,
11/18/2011,1/1/2014,1,92.7099990844727,93.5400009155273,91.870002746582,0,
11/18/2011,2/1/2014,1,92.5400009155274,93.3199996948242,91.6999969482422,0,
11/18/2011,3/1/2014,1,92.3899993896484,93.1100006103516,91.5599975585937,0,
11/18/2011,4/1/2014,1,92.2399978637695,92.9100036621094,91.4199981689453,0,
11/18/2011,5/1/2014,1,92.0999984741211,,,0,
11/18/2011,6/1/2014,1,91.9700012207031,,,0,
11/18/2011,7/1/2014,1,91.8499984741211,,,0,
11/18/2011,8/1/2014,1,91.7300033569336,,,0,
11/18/2011,9/1/2014,1,91.629997253418,,,0,
11/18/2011,10/1/2014,1,91.5400009155274,,,0,
11/18/2011,11/1/2014,1,91.4599990844727,,,0,
11/18/2011,12/1/2014,1,91.4000015258789,92.2099990844727,90.6600036621094,4930,
11/18/2011,1/1/2015,1,91.3600006103516,,,0,
11/18/2011,2/1/2015,1,91.3199996948242,,,0,
11/18/2011,3/1/2015,1,91.2900009155274,,,0,
11/18/2011,4/1/2015,1,91.2600021362305,,,0,
11/18/2011,5/1/2015,1,91.2300033569336,,,0,
11/18/2011,6/1/2015,1,91.2099990844727,,,0,
11/18/2011,7/1/2015,1,91.1999969482422,,,0,
11/18/2011,8/1/2015,1,91.1900024414063,,,0,
11/18/2011,9/1/2015,1,91.1800003051758,,,0,
11/18/2011,10/1/2015,1,91.1699981689453,,,0,
11/18/2011,11/1/2015,1,91.1699981689453,,,0,
11/18/2011,12/1/2015,1,91.1800003051758,91.4800033569336,89.620002746582,6745,
11/18/2011,1/1/2016,1,91.1699981689453,,,0,
11/18/2011,2/1/2016,1,91.1699981689453,,,0,
11/18/2011,3/1/2016,1,91.1800003051758,,,0,
11/18/2011,4/1/2016,1,91.1900024414063,,,0,
11/18/2011,5/1/2016,1,91.1999969482422,,,0,
11/18/2011,6/1/2016,1,91.2099990844727,,,0,
11/18/2011,7/1/2016,1,91.2300033569336,,,0,
11/18/2011,8/1/2016,1,91.25,,,0,
11/18/2011,9/1/2016,1,91.2699966430664,,,0,
11/18/2011,10/1/2016,1,91.2900009155274,,,0,
11/18/2011,11/1/2016,1,91.3099975585937,,,0,
11/18/2011,12/1/2016,1,91.3300018310547,,,6,
11/18/2011,1/1/2017,1,91.3600006103516,,,0,
11/18/2011,2/1/2017,1,91.3899993896484,,,0,
11/18/2011,3/1/2017,1,91.4199981689453,,,0,
11/18/2011,4/1/2017,1,91.4499969482422,,,0,
11/18/2011,5/1/2017,1,91.4800033569336,,,0,
11/18/2011,6/1/2017,1,91.5100021362305,,,0,
11/18/2011,7/1/2017,1,91.5400009155274,,,0,
11/18/2011,8/1/2017,1,91.5699996948242,,,0,
11/18/2011,9/1/2017,1,91.5999984741211,,,0,
11/18/2011,10/1/2017,1,91.629997253418,,,0,
11/18/2011,11/1/2017,1,91.6600036621094,,,0,
11/18/2011,12/1/2017,1,91.6900024414062,,,1,
11/18/2011,6/1/2018,1,91.9499969482422,,,0,
11/18/2011,12/1/2018,1,92.2099990844727,,,1,
11/18/2011,6/1/2019,1,92.5599975585937,,,0,
11/18/2011,12/1/2019,1,92.9100036621094,,,0,
11/18/2011,6/1/2020,1,93.3600006103516,,,0,
11/18/2011,12/1/2020,1,93.8099975585937,,,0,
11/18/2011,12/1/2011,3,3.03250002861023,3.12859988212585,3.02999997138977,48103,
11/18/2011,1/1/2012,3,3.04130005836487,3.13420009613037,3.03870010375977,47399,
11/18/2011,2/1/2012,3,3.03710007667541,3.12350010871887,3.03509998321533,17668,
11/18/2011,3/1/2012,3,3.02239990234375,3.103600025177,3.02029991149902,10440,
11/18/2011,4/1/2012,3,2.99640011787415,3.0738000869751,2.99530005455017,5885,
11/18/2011,5/1/2012,3,2.96989989280701,3.04489994049072,2.96840000152588,3549,
11/18/2011,6/1/2012,3,2.95589995384216,3.03020000457764,2.95420002937317,10001,
11/18/2011,7/1/2012,3,2.95409989356995,3.02600002288818,2.95420002937317,1174,
11/18/2011,8/1/2012,3,2.95449995994568,3.02609992027283,2.95469999313354,565,
11/18/2011,9/1/2012,3,2.95930004119873,3.0297999382019,2.95959997177124,537,
11/18/2011,10/1/2012,3,2.96690011024475,3.03670001029968,2.96720004081726,507,
11/18/2011,11/1/2012,3,2.97469997406006,,,91,
11/18/2011,12/1/2012,3,2.98090004920959,3.05250000953674,2.98070001602173,1952,
11/18/2011,1/1/2013,3,2.98639988899231,,,9,
11/18/2011,2/1/2013,3,2.97839999198914,,,0,
11/18/2011,3/1/2013,3,2.95840001106262,,,0,
11/18/2011,4/1/2013,3,2.93339991569519,,,0,
11/18/2011,12/1/2011,4,2.47839999198914,2.54139995574951,2.45490002632141,35456,
11/18/2011,1/1/2012,4,2.48799991607666,2.5511999130249,2.46609997749329,41541,
11/18/2011,2/1/2012,4,2.50020003318787,2.56119990348816,2.48169994354248,14246,
11/18/2011,3/1/2012,4,2.51850008964539,2.57800006866455,2.50099992752075,9760,
11/18/2011,4/1/2012,4,2.66630005836487,2.72379994392395,2.65070009231567,8191,
11/18/2011,5/1/2012,4,2.66569995880127,2.72300004959106,2.65269994735718,5927,
11/18/2011,6/1/2012,4,2.64650011062622,2.7033998966217,2.63269996643066,5611,
11/18/2011,7/1/2012,4,2.62330007553101,2.6438000202179,2.62579989433289,2218,
11/18/2011,8/1/2012,4,2.59859991073608,2.65000009536743,2.59100008010864,1113,
11/18/2011,9/1/2012,4,2.57240009307861,2.625,2.56100010871887,640,
11/18/2011,10/1/2012,4,2.44740009307861,2.46160006523132,2.44429993629456,480,
11/18/2011,11/1/2012,4,2.42269992828369,2.47000002861023,2.42569994926453,85,
11/18/2011,12/1/2012,4,2.41260004043579,2.46659994125366,2.40199995040894,654,
11/18/2011,1/1/2013,4,2.40759992599487,,,6,
11/18/2011,2/1/2013,4,2.41210007667541,,,1,
11/18/2011,3/1/2013,4,2.41560006141663,,,4,
11/18/2011,4/1/2013,4,2.51559996604919,,,4,
11/18/2011,5/1/2013,4,2.51760005950928,,,0,
11/18/2011,6/1/2013,4,2.49959993362427,,,0,
11/18/2011,7/1/2013,4,2.47930002212524,,,0,
11/18/2011,8/1/2013,4,2.45900011062622,,,0,
11/18/2011,9/1/2013,4,2.43650007247925,,,0,
11/18/2011,10/1/2013,4,2.32109999656677,,,0,
11/18/2011,11/1/2013,4,2.30060005187988,,,0,
11/18/2011,12/1/2013,4,2.28760004043579,,,1,
11/18/2011,1/1/2014,4,2.29159998893738,,,0,
11/18/2011,2/1/2014,4,2.30410003662109,,,0,
11/18/2011,3/1/2014,4,2.31010007858276,,,0,
11/18/2011,4/1/2014,4,2.41009998321533,,,0,
11/18/2011,5/1/2014,4,2.41260004043579,,,0,
11/18/2011,6/1/2014,4,2.40260004997253,,,0,
11/18/2011,7/1/2014,4,2.39010000228882,,,0,
11/18/2011,8/1/2014,4,2.38010001182556,,,0,
11/18/2011,9/1/2014,4,2.36010003089905,,,0,
11/18/2011,10/1/2014,4,2.25009989738464,,,0,
11/18/2011,11/1/2014,4,2.23009991645813,,,0,
11/21/2011,1/1/2012,1,96.9199981689453,97.8600006103516,95.2399978637695,278822,
11/21/2011,2/1/2012,1,96.9899978637695,97.8300018310547,95.3099975585937,64921,
11/21/2011,3/1/2012,1,97.0599975585938,97.8300018310547,95.4000015258789,40981,
11/21/2011,4/1/2012,1,97.0899963378906,97.8000030517578,95.5,20576,
11/21/2011,5/1/2012,1,97.0800018310547,97.6900024414062,95.4499969482422,13734,
11/21/2011,6/1/2012,1,97,97.7200012207031,95.4300003051758,27150,
11/21/2011,7/1/2012,1,96.8499984741211,97.4100036621094,95.379997253418,6254,
11/21/2011,8/1/2012,1,96.6500015258789,96.620002746582,95.5,4220,
11/21/2011,9/1/2012,1,96.4400024414062,,,4471,
11/21/2011,10/1/2012,1,96.25,96.7900009155273,95.3099975585937,2883,
11/21/2011,11/1/2012,1,96.0999984741211,95.1999969482422,95.1999969482422,2644,
11/21/2011,12/1/2012,1,95.9300003051758,96.5800018310547,94.4499969482422,21322,
11/21/2011,1/1/2013,1,95.620002746582,95.6600036621094,94.1999969482422,1477,
11/21/2011,2/1/2013,1,95.2699966430664,,93.8499984741211,480,
11/21/2011,3/1/2013,1,94.9199981689453,,93.5400009155273,649,
11/21/2011,4/1/2013,1,94.5899963378906,,93.2099990844727,192,
11/21/2011,5/1/2013,1,94.2699966430664,,92.9000015258789,187,
11/21/2011,6/1/2013,1,93.9499969482422,93.4400024414063,93.3199996948242,2932,
11/21/2011,7/1/2013,1,93.6500015258789,,92.3099975585938,32,
11/21/2011,8/1/2013,1,93.3600006103516,,92.0299987792969,52,
11/21/2011,9/1/2013,1,93.0899963378906,,91.8000030517578,65,
11/21/2011,10/1/2013,1,92.879997253418,,91.5899963378906,58,
11/21/2011,11/1/2013,1,92.6800003051758,,91.4000015258789,60,
11/21/2011,12/1/2013,1,92.5500030517578,93.0800018310547,91.2399978637695,9628,
11/21/2011,1/1/2014,1,92.3600006103516,92.4000015258789,91.120002746582,4,
11/21/2011,2/1/2014,1,92.1800003051758,,90.9599990844727,0,
11/21/2011,3/1/2014,1,92.0100021362305,,90.8300018310547,0,
11/21/2011,4/1/2014,1,91.8499984741211,,90.6999969482422,0,
11/21/2011,5/1/2014,1,91.6999969482422,,90.8300018310547,0,
11/21/2011,6/1/2014,1,91.5599975585937,,,506,
11/21/2011,7/1/2014,1,91.4300003051758,,,0,
11/21/2011,8/1/2014,1,91.3000030517578,,,0,
11/21/2011,9/1/2014,1,91.1900024414063,,,200,
11/21/2011,10/1/2014,1,91.0899963378906,,,0,
11/21/2011,11/1/2014,1,91,,,200,
11/21/2011,12/1/2014,1,90.9199981689453,91.4499969482422,89.8600006103516,3402,
11/21/2011,1/1/2015,1,90.879997253418,,,200,
11/21/2011,2/1/2015,1,90.8399963378906,,,0,
11/21/2011,3/1/2015,1,90.8099975585938,,,0,
11/21/2011,4/1/2015,1,90.7799987792969,,,0,
11/21/2011,5/1/2015,1,90.75,,,0,
11/21/2011,6/1/2015,1,90.7200012207031,,,0,
11/21/2011,7/1/2015,1,90.6999969482422,,,0,
11/21/2011,8/1/2015,1,90.6800003051758,,,0,
11/21/2011,9/1/2015,1,90.6699981689453,,,0,
11/21/2011,10/1/2015,1,90.6600036621094,,,0,
11/21/2011,11/1/2015,1,90.6600036621094,,,0,
11/21/2011,12/1/2015,1,90.6699981689453,91.4300003051758,89.7600021362305,1379,
11/21/2011,1/1/2016,1,90.6600036621094,,,0,
11/21/2011,2/1/2016,1,90.6600036621094,,,0,
11/21/2011,3/1/2016,1,90.6699981689453,,,0,
11/21/2011,4/1/2016,1,90.6800003051758,,,0,
11/21/2011,5/1/2016,1,90.6900024414063,,,0,
11/21/2011,6/1/2016,1,90.6999969482422,,,0,
11/21/2011,7/1/2016,1,90.7200012207031,,,0,
11/21/2011,8/1/2016,1,90.7399978637695,,,0,
11/21/2011,9/1/2016,1,90.7600021362305,,,0,
11/21/2011,10/1/2016,1,90.7799987792969,,,0,
11/21/2011,11/1/2016,1,90.8000030517578,,,0,
11/21/2011,12/1/2016,1,90.8199996948242,,,14,
11/21/2011,1/1/2017,1,90.8499984741211,,,0,
11/21/2011,2/1/2017,1,90.879997253418,,,0,
11/21/2011,3/1/2017,1,90.9100036621094,,,0,
11/21/2011,4/1/2017,1,90.9400024414063,,,0,
11/21/2011,5/1/2017,1,90.9700012207031,,,0,
11/21/2011,6/1/2017,1,91,,,0,
11/21/2011,7/1/2017,1,91.0299987792969,,,0,
11/21/2011,8/1/2017,1,91.0599975585938,,,0,
11/21/2011,9/1/2017,1,91.0899963378906,,,0,
11/21/2011,10/1/2017,1,91.120002746582,,,0,
11/21/2011,11/1/2017,1,91.1500015258789,,,0,
11/21/2011,12/1/2017,1,91.1800003051758,,,0,
11/21/2011,6/1/2018,1,91.4400024414062,,,0,
11/21/2011,12/1/2018,1,91.6999969482422,,,0,
11/21/2011,6/1/2019,1,92.0500030517578,,,0,
11/21/2011,12/1/2019,1,92.4000015258789,,,0,
11/21/2011,6/1/2020,1,92.8499984741211,,,0,
11/21/2011,12/1/2020,1,93.3000030517578,,,0,
11/21/2011,12/1/2011,3,2.99429988861084,3.05900001525879,2.96830010414124,43056,
11/21/2011,1/1/2012,3,3.00430011749268,3.0673999786377,2.97779989242554,61607,
11/21/2011,2/1/2012,3,3.00500011444092,3.0560998916626,2.97790002822876,26908,
11/21/2011,3/1/2012,3,2.99489998817444,3.03690004348755,2.96539998054504,12543,
11/21/2011,4/1/2012,3,2.97160005569458,3.01290011405945,2.94779992103577,5702,
11/21/2011,5/1/2012,3,2.94709992408752,2.98659992218018,2.91910004615784,5302,
11/21/2011,6/1/2012,3,2.93589997291565,2.97399997711182,2.90590000152588,11073,
11/21/2011,7/1/2012,3,2.93560004234314,2.97070002555847,2.92000007629395,771,
11/21/2011,8/1/2012,3,2.93709993362427,2.96979999542236,2.90849995613098,312,
11/21/2011,9/1/2012,3,2.94250011444092,2.97370004653931,2.9203999042511,438,
11/21/2011,10/1/2012,3,2.95040011405945,2.97950005531311,2.93300008773804,127,
11/21/2011,11/1/2012,3,2.95849990844727,2.97970008850098,2.94099998474121,85,
11/21/2011,12/1/2012,3,2.96460008621216,2.99480009078979,2.9349000453949,1999,
11/21/2011,1/1/2013,3,2.97059988975525,,,6,
11/21/2011,2/1/2013,3,2.96259999275208,,,0,
11/21/2011,3/1/2013,3,2.94260001182556,,,0,
11/21/2011,4/1/2013,3,2.91759991645813,,,0,
11/21/2011,12/1/2011,4,2.48900008201599,2.5064001083374,2.45269989967346,27187,
11/21/2011,1/1/2012,4,2.49869990348816,2.51259994506836,2.46129989624023,36402,
11/21/2011,2/1/2012,4,2.50959992408752,2.52110004425049,2.47270011901855,12489,
11/21/2011,3/1/2012,4,2.52670001983643,2.5359001159668,2.4909999370575,9380,
11/21/2011,4/1/2012,4,2.67239999771118,2.67980003356934,2.63860011100769,6609,
11/21/2011,5/1/2012,4,2.67140007019043,2.67700004577637,2.6382999420166,5742,
11/21/2011,6/1/2012,4,2.65199995040894,2.65840005874634,2.61949992179871,5633,
11/21/2011,7/1/2012,4,2.62800002098083,2.63100004196167,2.60999989509583,383,
11/21/2011,8/1/2012,4,2.60290002822876,2.58319997787476,2.57809996604919,75,
11/21/2011,9/1/2012,4,2.57649993896484,2.57999992370605,2.57999992370605,50,
11/21/2011,10/1/2012,4,2.45199990272522,,,207,
11/21/2011,11/1/2012,4,2.42700004577637,2.40659999847412,2.40659999847412,70,
11/21/2011,12/1/2012,4,2.41700005531311,2.41810011863708,2.3914999961853,467,
11/21/2011,1/1/2013,4,2.41199994087219,,,0,
11/21/2011,2/1/2013,4,2.41650009155273,,,0,
11/21/2011,3/1/2013,4,2.42000007629395,,,3,
11/21/2011,4/1/2013,4,2.51999998092651,,,3,
11/21/2011,5/1/2013,4,2.5220000743866,,,0,
11/21/2011,6/1/2013,4,2.50399994850159,,,0,
11/21/2011,7/1/2013,4,2.48370003700256,,,0,
11/21/2011,8/1/2013,4,2.46339988708496,,,0,
11/21/2011,9/1/2013,4,2.44090008735657,,,0,
11/21/2011,10/1/2013,4,2.32550001144409,,,0,
11/21/2011,11/1/2013,4,2.3050000667572,,,0,
11/21/2011,12/1/2013,4,2.29200005531311,,,0,
11/21/2011,1/1/2014,4,2.2960000038147,,,0,
11/21/2011,2/1/2014,4,2.30850005149841,,,0,
11/21/2011,3/1/2014,4,2.31450009346008,,,0,
11/21/2011,4/1/2014,4,2.41449999809265,,,0,
11/21/2011,5/1/2014,4,2.41700005531311,,,0,
11/21/2011,6/1/2014,4,2.40700006484985,,,0,
11/21/2011,7/1/2014,4,2.39450001716614,,,0,
11/21/2011,8/1/2014,4,2.38450002670288,,,0,
11/21/2011,9/1/2014,4,2.36450004577637,,,0,
11/21/2011,10/1/2014,4,2.25449991226196,,,0,
11/21/2011,11/1/2014,4,2.23449993133545,,,0,
11/22/2011,1/1/2012,1,98.0100021362305,98.6999969482422,96.5500030517578,319195,
11/22/2011,2/1/2012,1,98.1900024414063,98.8199996948242,96.629997253418,76965,
11/22/2011,3/1/2012,1,98.3600006103516,98.9100036621094,96.8399963378906,52373,
11/22/2011,4/1/2012,1,98.4599990844727,98.9000015258789,96.8000030517578,18350,
11/22/2011,5/1/2012,1,98.5100021362305,98.9800033569336,96.870002746582,11660,
11/22/2011,6/1/2012,1,98.4700012207031,98.8600006103516,96.7799987792969,35573,
11/22/2011,7/1/2012,1,98.3300018310547,98.6900024414063,96.5999984741211,9280,
11/22/2011,8/1/2012,1,98.1399993896484,98.1500015258789,97.8000030517578,4467,
11/22/2011,9/1/2012,1,97.9400024414062,98.1999969482422,96.8000030517578,8138,
11/22/2011,10/1/2012,1,97.7399978637695,98.0400009155273,96.0199966430664,2916,
11/22/2011,11/1/2012,1,97.5800018310547,97.3499984741211,97.3199996948242,2861,
11/22/2011,12/1/2012,1,97.4000015258789,97.8000030517578,95.5599975585938,28680,
11/22/2011,1/1/2013,1,97.0899963378906,97.370002746582,,1423,
11/22/2011,2/1/2013,1,96.7399978637695,97.0199966430664,,289,
11/22/2011,3/1/2013,1,96.3899993896484,96.6500015258789,,557,
11/22/2011,4/1/2013,1,96.0699996948242,96.3199996948242,,33,
11/22/2011,5/1/2013,1,95.75,96,94.6600036621094,462,
11/22/2011,6/1/2013,1,95.4400024414062,95.8099975585938,94.6399993896484,4701,
11/22/2011,7/1/2013,1,95.1399993896484,95.3899993896484,,260,
11/22/2011,8/1/2013,1,94.8499984741211,95.0999984741211,,0,
11/22/2011,9/1/2013,1,94.5800018310547,94.8199996948242,93.5500030517578,36,
11/22/2011,10/1/2013,1,94.370002746582,94.620002746582,,13,
11/22/2011,11/1/2013,1,94.1699981689453,94.4199981689453,,28,
11/22/2011,12/1/2013,1,94.0400009155274,94.4000015258789,92.2300033569336,11813,
11/22/2011,1/1/2014,1,93.8399963378906,94.0699996948242,,29,
11/22/2011,2/1/2014,1,93.6600036621094,93.879997253418,,0,
11/22/2011,3/1/2014,1,93.4800033569336,93.6999969482422,,0,
11/22/2011,4/1/2014,1,93.3099975585938,93.5100021362305,,0,
11/22/2011,5/1/2014,1,93.1600036621094,93.3600006103516,,0,
11/22/2011,6/1/2014,1,93.0199966430664,,,21,
11/22/2011,7/1/2014,1,92.879997253418,,,0,
11/22/2011,8/1/2014,1,92.75,,,0,
11/22/2011,9/1/2014,1,92.629997253418,,,0,
11/22/2011,10/1/2014,1,92.5299987792969,,,0,
11/22/2011,11/1/2014,1,92.4300003051758,,,0,
11/22/2011,12/1/2014,1,92.3399963378906,92.620002746582,90.6900024414063,2651,
11/22/2011,1/1/2015,1,92.2900009155273,,,0,
11/22/2011,2/1/2015,1,92.25,,,0,
11/22/2011,3/1/2015,1,92.2099990844727,,,0,
11/22/2011,4/1/2015,1,92.1800003051758,,,0,
11/22/2011,5/1/2015,1,92.1500015258789,,,0,
11/22/2011,6/1/2015,1,92.120002746582,,,0,
11/22/2011,7/1/2015,1,92.0999984741211,,,0,
11/22/2011,8/1/2015,1,92.0800018310547,,,0,
11/22/2011,9/1/2015,1,92.0599975585938,,,0,
11/22/2011,10/1/2015,1,92.0500030517578,,,0,
11/22/2011,11/1/2015,1,92.0500030517578,,,0,
11/22/2011,12/1/2015,1,92.0599975585938,92.2300033569336,90.75,399,
11/22/2011,1/1/2016,1,92.0400009155273,,,0,
11/22/2011,2/1/2016,1,92.0299987792969,,,0,
11/22/2011,3/1/2016,1,92.0199966430664,,,0,
11/22/2011,4/1/2016,1,92.0199966430664,,,0,
11/22/2011,5/1/2016,1,92.0199966430664,,,0,
11/22/2011,6/1/2016,1,92.0199966430664,,,0,
11/22/2011,7/1/2016,1,92.0199966430664,,,0,
11/22/2011,8/1/2016,1,92.0299987792969,,,0,
11/22/2011,9/1/2016,1,92.0400009155273,,,0,
11/22/2011,10/1/2016,1,92.0500030517578,,,0,
11/22/2011,11/1/2016,1,92.0599975585938,,,0,
11/22/2011,12/1/2016,1,92.0699996948242,91,90.75,14,
11/22/2011,1/1/2017,1,92.0999984741211,,,0,
11/22/2011,2/1/2017,1,92.129997253418,,,0,
11/22/2011,3/1/2017,1,92.1600036621094,,,0,
11/22/2011,4/1/2017,1,92.1900024414063,,,0,
11/22/2011,5/1/2017,1,92.2200012207031,,,0,
11/22/2011,6/1/2017,1,92.25,90.8499984741211,90.8499984741211,1,
11/22/2011,7/1/2017,1,92.2799987792969,,,0,
11/22/2011,8/1/2017,1,92.3099975585938,,,0,
11/22/2011,9/1/2017,1,92.3399963378906,,,0,
11/22/2011,10/1/2017,1,92.370002746582,,,0,
11/22/2011,11/1/2017,1,92.4000015258789,,,0,
11/22/2011,12/1/2017,1,92.4300003051758,,,1,
11/22/2011,6/1/2018,1,92.6900024414062,,,0,
11/22/2011,12/1/2018,1,92.9499969482422,91.8300018310547,,0,
11/22/2011,6/1/2019,1,93.3000030517578,,,0,
11/22/2011,12/1/2019,1,93.6500015258789,,,0,
11/22/2011,6/1/2020,1,94.0999984741211,,,0,
11/22/2011,12/1/2020,1,94.5500030517578,,,0,
11/22/2011,12/1/2011,3,3.03460001945496,3.03800010681152,2.97399997711182,44443,
11/22/2011,1/1/2012,3,3.04649996757507,3.04940009117126,2.98449993133545,66181,
11/22/2011,2/1/2012,3,3.04909992218018,3.05170011520386,2.99300003051758,22735,
11/22/2011,3/1/2012,3,3.04080009460449,3.04200005531311,2.98340010643005,12707,
11/22/2011,4/1/2012,3,3.01869988441467,3.01959991455078,2.96079993247986,6274,
11/22/2011,5/1/2012,3,2.99589991569519,2.99609994888306,2.93420004844666,5226,
11/22/2011,6/1/2012,3,2.98449993133545,2.98569989204407,2.92470002174377,10394,
11/22/2011,7/1/2012,3,2.98420000076294,2.98390007019043,2.92569994926453,666,
11/22/2011,8/1/2012,3,2.98569989204407,2.98519992828369,2.92820000648499,152,
11/22/2011,9/1/2012,3,2.99119997024536,2.99079990386963,2.93519997596741,699,
11/22/2011,10/1/2012,3,2.99900007247925,2.99819993972778,2.94420003890991,57,
11/22/2011,11/1/2012,3,3.00670003890991,,,63,
11/22/2011,12/1/2012,3,3.01250004768372,3.01270008087158,2.95300006866455,1529,
11/22/2011,1/1/2013,3,3.01850008964539,,,25,
11/22/2011,2/1/2013,3,3.01049995422363,,,8,
11/22/2011,3/1/2013,3,2.99049997329712,2.98749995231628,2.98749995231628,5,
11/22/2011,4/1/2013,3,2.96550011634827,,,2,
11/22/2011,12/1/2011,4,2.56180000305176,2.56500005722046,2.48499989509583,37587,
11/22/2011,1/1/2012,4,2.56500005722046,2.56809997558594,2.49259996414185,44849,
11/22/2011,2/1/2012,4,2.57360005378723,2.57550001144409,2.50570011138916,14449,
11/22/2011,3/1/2012,4,2.58879995346069,2.59109997749329,2.52410006523132,10123,
11/22/2011,4/1/2012,4,2.72930002212524,2.73329997062683,2.66479992866516,7900,
11/22/2011,5/1/2012,4,2.72740006446838,2.72059988975525,2.68479990959167,5096,
11/22/2011,6/1/2012,4,2.70659995079041,2.71140003204346,2.64199995994568,5159,
11/22/2011,7/1/2012,4,2.68070006370544,2.67510008811951,2.65499997138977,1125,
11/22/2011,8/1/2012,4,2.6538999080658,2.64159989356995,2.64000010490417,477,
11/22/2011,9/1/2012,4,2.62719988822937,2.60999989509583,2.60999989509583,240,
11/22/2011,10/1/2012,4,2.50119996070862,2.49909996986389,2.49909996986389,307,
11/22/2011,11/1/2012,4,2.47589993476868,,,231,
11/22/2011,12/1/2012,4,2.46499991416931,2.47499990463257,2.42470002174377,446,
11/22/2011,1/1/2013,4,2.46000003814697,,,5,
11/22/2011,2/1/2013,4,2.46449995040894,,,5,
11/22/2011,3/1/2013,4,2.46799993515015,,,1,
11/22/2011,4/1/2013,4,2.56800007820129,,,1,
11/22/2011,5/1/2013,4,2.5699999332428,2.55200004577637,2.55200004577637,1,
11/22/2011,6/1/2013,4,2.55200004577637,,,1,
11/22/2011,7/1/2013,4,2.53169989585876,,,0,
11/22/2011,8/1/2013,4,2.51139998435974,,,0,
11/22/2011,9/1/2013,4,2.48889994621277,,,0,
11/22/2011,10/1/2013,4,2.37350010871887,,,0,
11/22/2011,11/1/2013,4,2.3529999256134,,,0,
11/22/2011,12/1/2013,4,2.33999991416931,,,0,
11/22/2011,1/1/2014,4,2.34400010108948,,,0,
11/22/2011,2/1/2014,4,2.35649991035461,,,0,
11/22/2011,3/1/2014,4,2.36249995231628,,,0,
11/22/2011,4/1/2014,4,2.46250009536743,,,0,
11/22/2011,5/1/2014,4,2.46499991416931,,,0,
11/22/2011,6/1/2014,4,2.45499992370605,,,0,
11/22/2011,7/1/2014,4,2.44250011444092,,,0,
11/22/2011,8/1/2014,4,2.43249988555908,,,0,
11/22/2011,9/1/2014,4,2.41249990463257,,,0,
11/22/2011,10/1/2014,4,2.30250000953674,,,0,
11/22/2011,11/1/2014,4,2.28250002861023,,,0,
11/23/2011,1/1/2012,1,96.1699981689453,97.870002746582,95.3499984741211,283569,
11/23/2011,2/1/2012,1,96.370002746582,97.9499969482422,95.5400009155273,69056,
11/23/2011,3/1/2012,1,96.5599975585937,98.120002746582,95.7399978637695,44109,
11/23/2011,4/1/2012,1,96.6999969482422,97.9800033569336,95.9800033569336,16266,
11/23/2011,5/1/2012,1,96.7799987792969,98.0400009155273,96.0699996948242,11023,
11/23/2011,6/1/2012,1,96.7699966430664,98,95.9599990844727,28571,
11/23/2011,7/1/2012,1,96.6600036621094,97.870002746582,95.9800033569336,6763,
11/23/2011,8/1/2012,1,96.4899978637695,96.9100036621094,95.9000015258789,3075,
11/23/2011,9/1/2012,1,96.2900009155274,96.1500015258789,96.129997253418,3453,
11/23/2011,10/1/2012,1,96.0999984741211,96.5899963378906,95.5199966430664,2693,
11/23/2011,11/1/2012,1,95.9400024414063,,,3027,
11/23/2011,12/1/2012,1,95.7699966430664,97.0100021362305,95.0800018310547,21491,
11/23/2011,1/1/2013,1,95.4800033569336,,94.8899993896484,1971,
11/23/2011,2/1/2013,1,95.1600036621094,95.5400009155273,94.5899963378906,385,
11/23/2011,3/1/2013,1,94.8399963378906,,94.2900009155273,603,
11/23/2011,4/1/2013,1,94.5400009155273,,94.0199966430664,385,
11/23/2011,5/1/2013,1,94.25,94.6100006103516,93.7399978637695,212,
11/23/2011,6/1/2013,1,93.9700012207031,93.8899993896484,93.5999984741211,2101,
11/23/2011,7/1/2013,1,93.6900024414063,,93.2300033569336,116,
11/23/2011,8/1/2013,1,93.4400024414063,,92.9899978637695,71,
11/23/2011,9/1/2013,1,93.1999969482422,,92.7799987792969,37,
11/23/2011,10/1/2013,1,93.0299987792969,,92.620002746582,8,
11/23/2011,11/1/2013,1,92.8600006103516,,92.4700012207031,13,
11/23/2011,12/1/2013,1,92.7699966430664,93.9199981689453,92.3499984741211,9229,
11/23/2011,1/1/2014,1,92.5800018310547,,92.2300033569336,0,
11/23/2011,2/1/2014,1,92.4100036621094,,92.0599975585938,0,
11/23/2011,3/1/2014,1,92.2399978637695,,91.9100036621094,300,
11/23/2011,4/1/2014,1,92.0800018310547,,91.7900009155273,400,
11/23/2011,5/1/2014,1,91.9400024414063,,91.6500015258789,100,
11/23/2011,6/1/2014,1,91.8099975585938,,,0,
11/23/2011,7/1/2014,1,91.6800003051758,,,0,
11/23/2011,8/1/2014,1,91.5599975585937,,,0,
11/23/2011,9/1/2014,1,91.4499969482422,,,0,
11/23/2011,10/1/2014,1,91.3600006103516,,,0,
11/23/2011,11/1/2014,1,91.2699966430664,,,0,
11/23/2011,12/1/2014,1,91.1900024414063,91.9100036621094,90.8600006103516,2349,
11/23/2011,1/1/2015,1,91.1500015258789,,,0,
11/23/2011,2/1/2015,1,91.1100006103516,,,0,
11/23/2011,3/1/2015,1,91.0800018310547,,,0,
11/23/2011,4/1/2015,1,91.0500030517578,,,0,
11/23/2011,5/1/2015,1,91.0299987792969,,,0,
11/23/2011,6/1/2015,1,91.0100021362305,,,0,
11/23/2011,7/1/2015,1,90.9899978637695,,,0,
11/23/2011,8/1/2015,1,90.9700012207031,,,0,
11/23/2011,9/1/2015,1,90.9599990844727,,,0,
11/23/2011,10/1/2015,1,90.9599990844727,,,0,
11/23/2011,11/1/2015,1,90.9700012207031,,,0,
11/23/2011,12/1/2015,1,90.9800033569336,91.0800018310547,90.6800003051758,630,
11/23/2011,1/1/2016,1,90.9700012207031,,,0,
11/23/2011,2/1/2016,1,90.9700012207031,,,0,
11/23/2011,3/1/2016,1,90.9700012207031,,,0,
11/23/2011,4/1/2016,1,90.9800033569336,,,0,
11/23/2011,5/1/2016,1,90.9899978637695,,,0,
11/23/2011,6/1/2016,1,91,,,0,
11/23/2011,7/1/2016,1,91.0100021362305,,,0,
11/23/2011,8/1/2016,1,91.0299987792969,,,0,
11/23/2011,9/1/2016,1,91.0500030517578,,,0,
11/23/2011,10/1/2016,1,91.0699996948242,,,0,
11/23/2011,11/1/2016,1,91.0899963378906,,,0,
11/23/2011,12/1/2016,1,91.1100006103516,,91.870002746582,111,
11/23/2011,1/1/2017,1,91.1399993896484,,,0,
11/23/2011,2/1/2017,1,91.1699981689453,,,0,
11/23/2011,3/1/2017,1,91.1999969482422,,,0,
11/23/2011,4/1/2017,1,91.2300033569336,,,0,
11/23/2011,5/1/2017,1,91.2600021362305,,,0,
11/23/2011,6/1/2017,1,91.2900009155274,91,91,2,
11/23/2011,7/1/2017,1,91.3199996948242,,,0,
11/23/2011,8/1/2017,1,91.3499984741211,,,0,
11/23/2011,9/1/2017,1,91.379997253418,,,0,
11/23/2011,10/1/2017,1,91.4199981689453,,,0,
11/23/2011,11/1/2017,1,91.4599990844727,,,0,
11/23/2011,12/1/2017,1,91.5,,92,6,
11/23/2011,6/1/2018,1,91.7600021362305,,,0,
11/23/2011,12/1/2018,1,92.0199966430664,,,0,
11/23/2011,6/1/2019,1,92.370002746582,,,0,
11/23/2011,12/1/2019,1,92.7200012207031,,,0,
11/23/2011,6/1/2020,1,93.1699981689453,,,0,
11/23/2011,12/1/2020,1,93.620002746582,,,0,
11/23/2011,12/1/2011,3,2.95910000801086,3.02999997138977,2.95469999313354,30434,
11/23/2011,1/1/2012,3,2.97140002250671,3.04060006141663,2.9672999382019,57017,
11/23/2011,2/1/2012,3,2.97550010681152,3.03949999809265,2.97140002250671,18801,
11/23/2011,3/1/2012,3,2.97129988670349,3.02920007705688,2.96779990196228,10378,
11/23/2011,4/1/2012,3,2.94989991188049,2.98420000076294,2.94930005073547,4483,
11/23/2011,5/1/2012,3,2.9274001121521,2.96189999580383,2.92379999160767,4119,
11/23/2011,6/1/2012,3,2.91619992256165,2.97090005874634,2.91230010986328,7920,
11/23/2011,7/1/2012,3,2.91589999198914,2.94889998435974,2.91619992256165,619,
11/23/2011,8/1/2012,3,2.91770005226135,2.9507999420166,2.91989994049072,209,
11/23/2011,9/1/2012,3,2.92400002479553,2.95600008964539,2.9242000579834,452,
11/23/2011,10/1/2012,3,2.93219995498657,2.96429991722107,2.93330001831055,42,
11/23/2011,11/1/2012,3,2.94020009040833,2.97119998931885,2.94269990921021,30,
11/23/2011,12/1/2012,3,2.94619989395142,2.99270009994507,2.94409990310669,1377,
11/23/2011,1/1/2013,3,2.95269989967346,2.97699999809265,2.97699999809265,20,
11/23/2011,2/1/2013,3,2.94470000267029,,,0,
11/23/2011,3/1/2013,3,2.92470002174377,,,0,
11/23/2011,4/1/2013,3,2.89919996261597,,,0,
11/23/2011,12/1/2011,4,2.51769995689392,2.54500007629395,2.49699997901916,27799,
11/23/2011,1/1/2012,4,2.52049994468689,2.55110001564026,2.49950003623962,47971,
11/23/2011,2/1/2012,4,2.53200006484985,2.55570006370544,2.51110005378723,17936,
11/23/2011,3/1/2012,4,2.5485999584198,2.57179999351501,2.53029990196228,11089,
11/23/2011,4/1/2012,4,2.69020009040833,2.71519994735718,2.67379999160767,6559,
11/23/2011,5/1/2012,4,2.68790006637573,2.69740009307861,2.6784999370575,4953,
11/23/2011,6/1/2012,4,2.66700005531311,2.69169998168945,2.65529990196228,5324,
11/23/2011,7/1/2012,4,2.64129996299744,2.64499998092651,2.63199996948242,1465,
11/23/2011,8/1/2012,4,2.61479997634888,2.61829996109009,2.6110999584198,1102,
11/23/2011,9/1/2012,4,2.58759999275208,2.59500002861023,2.57999992370605,1841,
11/23/2011,10/1/2012,4,2.46059989929199,,,1235,
11/23/2011,11/1/2012,4,2.43409991264343,,,86,
11/23/2011,12/1/2012,4,2.42319989204407,2.44869995117187,2.41890001296997,682,
11/23/2011,1/1/2013,4,2.4186999797821,,,5,
11/23/2011,2/1/2013,4,2.42370009422302,,,0,
11/23/2011,3/1/2013,4,2.42820000648499,,,8,
11/23/2011,4/1/2013,4,2.52870011329651,,,8,
11/23/2011,5/1/2013,4,2.53069996833801,,,0,
11/23/2011,6/1/2013,4,2.51270008087158,,,0,
11/23/2011,7/1/2013,4,2.49239993095398,,,0,
11/23/2011,8/1/2013,4,2.47210001945496,,,0,
11/23/2011,9/1/2013,4,2.44959998130798,,,0,
11/23/2011,10/1/2013,4,2.33419990539551,,,0,
11/23/2011,11/1/2013,4,2.31369996070862,,,0,
11/23/2011,12/1/2013,4,2.30069994926453,,,0,
11/23/2011,1/1/2014,4,2.30469989776611,,,0,
11/23/2011,2/1/2014,4,2.31719994544983,,,0,
11/23/2011,3/1/2014,4,2.3231999874115,,,0,
11/23/2011,4/1/2014,4,2.42319989204407,,,0,
11/23/2011,5/1/2014,4,2.42569994926453,,,0,
11/23/2011,6/1/2014,4,2.41569995880127,,,0,
11/23/2011,7/1/2014,4,2.40319991111755,,,0,
11/23/2011,8/1/2014,4,2.3931999206543,,,0,
11/23/2011,9/1/2014,4,2.37319993972778,,,0,
11/23/2011,10/1/2014,4,2.26320004463196,,,0,
11/23/2011,11/1/2014,4,2.24320006370544,,,0,
11/25/2011,1/1/2012,1,96.7699966430664,97.5500030517578,94.9899978637695,186076,
11/25/2011,2/1/2012,1,96.9100036621094,97.5999984741211,95.1600036621094,40697,
11/25/2011,3/1/2012,1,97.0299987792969,97.7099990844727,95.3000030517578,28132,
11/25/2011,4/1/2012,1,97.0500030517578,97.7399978637695,95.5100021362305,10794,
11/25/2011,5/1/2012,1,96.9800033569336,97.6800003051758,95.5899963378906,7753,
11/25/2011,6/1/2012,1,96.8000030517578,97.5199966430664,95.5,15669,
11/25/2011,7/1/2012,1,96.5899963378906,97.3399963378906,95.4400024414062,3659,
11/25/2011,8/1/2012,1,96.3099975585937,96.7600021362305,95.5,2825,
11/25/2011,9/1/2012,1,96.0100021362305,96.879997253418,95.6800003051758,2803,
11/25/2011,10/1/2012,1,95.7399978637695,96.6500015258789,94.9199981689453,1983,
11/25/2011,11/1/2012,1,95.5,,95.3199996948242,1702,
11/25/2011,12/1/2012,1,95.2600021362305,96.4000015258789,94.4100036621094,10231,
11/25/2011,1/1/2013,1,94.9000015258789,,,138,
11/25/2011,2/1/2013,1,94.5199966430664,,,71,
11/25/2011,3/1/2013,1,94.1399993896484,,,1,
11/25/2011,4/1/2013,1,93.7799987792969,,,1,
11/25/2011,5/1/2013,1,93.4300003051758,,,0,
11/25/2011,6/1/2013,1,93.0999984741211,94.5,92.7200012207031,749,
11/25/2011,7/1/2013,1,92.7699966430664,,,0,
11/25/2011,8/1/2013,1,92.4800033569336,,,0,
11/25/2011,9/1/2013,1,92.1999969482422,,,0,
11/25/2011,10/1/2013,1,91.9899978637695,,,0,
11/25/2011,11/1/2013,1,91.7799987792969,,,25,
11/25/2011,12/1/2013,1,91.6500015258789,93.3600006103516,91.0899963378906,2819,
11/25/2011,1/1/2014,1,91.4300003051758,,,0,
11/25/2011,2/1/2014,1,91.2300033569336,,,0,
11/25/2011,3/1/2014,1,91.0299987792969,,,0,
11/25/2011,4/1/2014,1,90.8499984741211,,,0,
11/25/2011,5/1/2014,1,90.6999969482422,,,0,
11/25/2011,6/1/2014,1,90.5500030517578,,,0,
11/25/2011,7/1/2014,1,90.4000015258789,,,0,
11/25/2011,8/1/2014,1,90.2699966430664,,,0,
11/25/2011,9/1/2014,1,90.1500015258789,,,0,
11/25/2011,10/1/2014,1,90.0500030517578,,,0,
11/25/2011,11/1/2014,1,89.9499969482422,,,0,
11/25/2011,12/1/2014,1,89.8499984741211,91.5800018310547,89.7699966430664,322,
11/25/2011,1/1/2015,1,89.8000030517578,,,0,
11/25/2011,2/1/2015,1,89.75,,,0,
11/25/2011,3/1/2015,1,89.7099990844727,,,0,
11/25/2011,4/1/2015,1,89.6800003051758,,,0,
11/25/2011,5/1/2015,1,89.6600036621094,,,0,
11/25/2011,6/1/2015,1,89.6399993896484,,,0,
11/25/2011,7/1/2015,1,89.620002746582,,,0,
11/25/2011,8/1/2015,1,89.5999984741211,,,0,
11/25/2011,9/1/2015,1,89.5899963378906,,,0,
11/25/2011,10/1/2015,1,89.5899963378906,,,0,
11/25/2011,11/1/2015,1,89.5999984741211,,,0,
11/25/2011,12/1/2015,1,89.6100006103516,91.2300033569336,89.5,179,
11/25/2011,1/1/2016,1,89.5999984741211,,,0,
11/25/2011,2/1/2016,1,89.5999984741211,,,0,
11/25/2011,3/1/2016,1,89.5999984741211,,,0,
11/25/2011,4/1/2016,1,89.6100006103516,,,0,
11/25/2011,5/1/2016,1,89.620002746582,,,0,
11/25/2011,6/1/2016,1,89.629997253418,,,0,
11/25/2011,7/1/2016,1,89.6399993896484,,,0,
11/25/2011,8/1/2016,1,89.6600036621094,,,0,
11/25/2011,9/1/2016,1,89.6800003051758,,,0,
11/25/2011,10/1/2016,1,89.6999969482422,,,0,
11/25/2011,11/1/2016,1,89.7200012207031,,,0,
11/25/2011,12/1/2016,1,89.7399978637695,90.5299987792969,90.3499984741211,3,
11/25/2011,1/1/2017,1,89.7699966430664,,,0,
11/25/2011,2/1/2017,1,89.8000030517578,,,0,
11/25/2011,3/1/2017,1,89.8300018310547,,,0,
11/25/2011,4/1/2017,1,89.8600006103516,,,0,
11/25/2011,5/1/2017,1,89.8899993896484,,,0,
11/25/2011,6/1/2017,1,89.9199981689453,,,0,
11/25/2011,7/1/2017,1,89.9499969482422,,,0,
11/25/2011,8/1/2017,1,89.9800033569336,,,0,
11/25/2011,9/1/2017,1,90.0100021362305,,,0,
11/25/2011,10/1/2017,1,90.0500030517578,,,0,
11/25/2011,11/1/2017,1,90.0899963378906,,,0,
11/25/2011,12/1/2017,1,90.129997253418,90.9899978637695,90.9899978637695,2,
11/25/2011,6/1/2018,1,90.3899993896484,,,0,
11/25/2011,12/1/2018,1,90.6500015258789,,91.8199996948242,0,
11/25/2011,6/1/2019,1,91,,,0,
11/25/2011,12/1/2019,1,91.3499984741211,,,0,
11/25/2011,6/1/2020,1,91.8000030517578,,,0,
11/25/2011,12/1/2020,1,92.25,,,0,
11/25/2011,12/1/2011,3,2.92729997634888,2.99320006370544,2.91750001907349,16460,
11/25/2011,1/1/2012,3,2.94050002098083,3.00370001792908,2.92880010604858,31953,
11/25/2011,2/1/2012,3,2.94619989395142,3.00740003585815,2.93339991569519,10464,
11/25/2011,3/1/2012,3,2.94230008125305,3.00009989738464,2.93239998817444,4748,
11/25/2011,4/1/2012,3,2.9203999042511,2.97589993476868,2.90879988670349,1380,
11/25/2011,5/1/2012,3,2.89689993858337,2.95260000228882,2.88770008087158,978,
11/25/2011,6/1/2012,3,2.88369989395142,2.94039988517761,2.87290000915527,1142,
11/25/2011,7/1/2012,3,2.88229990005493,2.93869996070862,2.87400007247925,95,
11/25/2011,8/1/2012,3,2.88330006599426,2.93869996070862,2.87509989738464,124,
11/25/2011,9/1/2012,3,2.88930010795593,2.94539999961853,2.88170003890991,147,
11/25/2011,10/1/2012,3,2.89680004119873,2.95230007171631,2.88980007171631,65,
11/25/2011,11/1/2012,3,2.90429997444153,2.90000009536743,2.90000009536743,111,
11/25/2011,12/1/2012,3,2.90980005264282,2.9663999080658,2.90000009536743,769,
11/25/2011,1/1/2013,3,2.91630005836487,,,1,
11/25/2011,2/1/2013,3,2.90829992294312,2.92750000953674,2.90750002861023,2,
11/25/2011,3/1/2013,3,2.8882999420166,2.90750002861023,2.88750004768372,3,
11/25/2011,4/1/2013,3,2.86279988288879,2.86249995231628,2.86249995231628,6,
11/25/2011,12/1/2011,4,2.44889998435974,2.5518000125885,2.44400000572205,10621,
11/25/2011,1/1/2012,4,2.45420002937317,2.55489993095398,2.44799995422363,26806,
11/25/2011,2/1/2012,4,2.47530007362366,2.56060004234314,2.46770000457764,7818,
11/25/2011,3/1/2012,4,2.49329996109009,2.57620000839233,2.48460006713867,4216,
11/25/2011,4/1/2012,4,2.63730001449585,2.71889996528625,2.63499999046326,1556,
11/25/2011,5/1/2012,4,2.6382999420166,2.68799996376038,2.63610005378723,1309,
11/25/2011,6/1/2012,4,2.61980009078979,2.69400000572205,2.62140011787415,1360,
11/25/2011,7/1/2012,4,2.59710001945496,2.62750005722046,2.59019994735718,398,
11/25/2011,8/1/2012,4,2.57229995727539,,,144,
11/25/2011,9/1/2012,4,2.54559993743896,2.57999992370605,2.57999992370605,68,
11/25/2011,10/1/2012,4,2.41759991645813,,,217,
11/25/2011,11/1/2012,4,2.39269995689392,,,13,
11/25/2011,12/1/2012,4,2.38420009613037,2.46000003814697,2.38299989700317,55,
11/25/2011,1/1/2013,4,2.37969994544983,,,1,
11/25/2011,2/1/2013,4,2.38470005989075,,,0,
11/25/2011,3/1/2013,4,2.38919997215271,,,0,
11/25/2011,4/1/2013,4,2.48970007896423,,,0,
11/25/2011,5/1/2013,4,2.49169993400574,,,0,
11/25/2011,6/1/2013,4,2.47370004653931,,,0,
11/25/2011,7/1/2013,4,2.4533998966217,,,0,
11/25/2011,8/1/2013,4,2.43309998512268,,,0,
11/25/2011,9/1/2013,4,2.41059994697571,,,0,
11/25/2011,10/1/2013,4,2.29520010948181,,,0,
11/25/2011,11/1/2013,4,2.27469992637634,,,0,
11/25/2011,12/1/2013,4,2.26169991493225,,,0,
11/25/2011,1/1/2014,4,2.26570010185242,,,0,
11/25/2011,2/1/2014,4,2.27819991111755,,,0,
11/25/2011,3/1/2014,4,2.28419995307922,,,0,
11/25/2011,4/1/2014,4,2.38420009613037,,,0,
11/25/2011,5/1/2014,4,2.38669991493225,,,0,
11/25/2011,6/1/2014,4,2.37669992446899,,,0,
11/25/2011,7/1/2014,4,2.36420011520386,,,0,
11/25/2011,8/1/2014,4,2.35419988632202,,,0,
11/25/2011,9/1/2014,4,2.33419990539551,,,0,
11/25/2011,10/1/2014,4,2.22420001029968,,,0,
11/25/2011,11/1/2014,4,2.20420002937317,,,0,
11/28/2011,1/1/2012,1,98.2099990844727,100.73999786377,97.129997253418,311777,
11/28/2011,2/1/2012,1,98.3300018310547,100.809997558594,97.2900009155273,68129,
11/28/2011,3/1/2012,1,98.4300003051758,100.889999389648,97.370002746582,41482,
11/28/2011,4/1/2012,1,98.4499969482422,100.75,97.4700012207031,18237,
11/28/2011,5/1/2012,1,98.370002746582,100.599998474121,97.379997253418,13584,
11/28/2011,6/1/2012,1,98.1800003051758,100.319999694824,97.1699981689453,32309,
11/28/2011,7/1/2012,1,97.9199981689453,99.9800033569336,97.1600036621094,8542,
11/28/2011,8/1/2012,1,97.5999984741211,98.8399963378906,96.629997253418,4587,
11/28/2011,9/1/2012,1,97.2900009155273,97.8000030517578,97.1800003051758,6433,
11/28/2011,10/1/2012,1,96.9899978637695,98.8499984741211,96.9100036621094,4936,
11/28/2011,11/1/2012,1,96.7399978637695,,,4081,
11/28/2011,12/1/2012,1,96.4800033569336,98.3099975585938,95.5999984741211,23512,
11/28/2011,1/1/2013,1,96.0999984741211,97,,2683,
11/28/2011,2/1/2013,1,95.6900024414063,96.5899963378906,,953,
11/28/2011,3/1/2013,1,95.2699966430664,96.1800003051758,,681,
11/28/2011,4/1/2013,1,94.879997253418,95.7900009155273,,465,
11/28/2011,5/1/2013,1,94.5,95.4199981689453,,201,
11/28/2011,6/1/2013,1,94.1399993896484,95.25,94.5199966430664,2447,
11/28/2011,7/1/2013,1,93.7799987792969,94.7099990844727,,125,
11/28/2011,8/1/2013,1,93.4499969482422,94.4100036621094,,100,
11/28/2011,9/1/2013,1,93.129997253418,94.0800018310547,,900,
11/28/2011,10/1/2013,1,92.879997253418,93.8499984741211,,250,
11/28/2011,11/1/2013,1,92.6399993896484,93.629997253418,,250,
11/28/2011,12/1/2013,1,92.4700012207031,94.0999984741211,91.9700012207031,8798,
11/28/2011,1/1/2014,1,92.2200012207031,93.2099990844727,,0,
11/28/2011,2/1/2014,1,91.9800033569336,92.9700012207031,,0,
11/28/2011,3/1/2014,1,91.7399978637695,92.7300033569336,,0,
11/28/2011,4/1/2014,1,91.5199966430664,92.5199966430664,,0,
11/28/2011,5/1/2014,1,91.3199996948242,92.3199996948242,,0,
11/28/2011,6/1/2014,1,91.129997253418,,,13,
11/28/2011,7/1/2014,1,90.9400024414063,,,0,
11/28/2011,8/1/2014,1,90.7699966430664,,,0,
11/28/2011,9/1/2014,1,90.6100006103516,,,0,
11/28/2011,10/1/2014,1,90.4599990844727,,,0,
11/28/2011,11/1/2014,1,90.3199996948242,,,0,
11/28/2011,12/1/2014,1,90.1800003051758,91.8899993896484,89.8499984741211,5049,
11/28/2011,1/1/2015,1,90.1100006103516,,,0,
11/28/2011,2/1/2015,1,90.0500030517578,,,0,
11/28/2011,3/1/2015,1,90,,,0,
11/28/2011,4/1/2015,1,89.9599990844727,,,0,
11/28/2011,5/1/2015,1,89.9199981689453,,,0,
11/28/2011,6/1/2015,1,89.879997253418,,,0,
11/28/2011,7/1/2015,1,89.8399963378906,,,0,
11/28/2011,8/1/2015,1,89.8099975585938,,,0,
11/28/2011,9/1/2015,1,89.7900009155273,,,0,
11/28/2011,10/1/2015,1,89.7699966430664,,,0,
11/28/2011,11/1/2015,1,89.7600021362305,,,0,
11/28/2011,12/1/2015,1,89.7600021362305,90.9800033569336,89.5999984741211,3031,
11/28/2011,1/1/2016,1,89.7399978637695,,,0,
11/28/2011,2/1/2016,1,89.7300033569336,,,0,
11/28/2011,3/1/2016,1,89.7200012207031,,,0,
11/28/2011,4/1/2016,1,89.7200012207031,,,0,
11/28/2011,5/1/2016,1,89.7200012207031,,,0,
11/28/2011,6/1/2016,1,89.7200012207031,,,0,
11/28/2011,7/1/2016,1,89.7300033569336,,,0,
11/28/2011,8/1/2016,1,89.7399978637695,,,0,
11/28/2011,9/1/2016,1,89.75,,,0,
11/28/2011,10/1/2016,1,89.7600021362305,,,0,
11/28/2011,11/1/2016,1,89.7699966430664,,,0,
11/28/2011,12/1/2016,1,89.7799987792969,91.4499969482422,90.8000030517578,1617,
11/28/2011,1/1/2017,1,89.8000030517578,,,0,
11/28/2011,2/1/2017,1,89.8199996948242,,,0,
11/28/2011,3/1/2017,1,89.8499984741211,,,0,
11/28/2011,4/1/2017,1,89.879997253418,,,0,
11/28/2011,5/1/2017,1,89.9100036621094,,,0,
11/28/2011,6/1/2017,1,89.9400024414063,,,0,
11/28/2011,7/1/2017,1,89.9700012207031,,,0,
11/28/2011,8/1/2017,1,90,,,0,
11/28/2011,9/1/2017,1,90.0299987792969,,,0,
11/28/2011,10/1/2017,1,90.0599975585937,,,0,
11/28/2011,11/1/2017,1,90.0899963378906,,,0,
11/28/2011,12/1/2017,1,90.129997253418,91.2600021362305,91.2600021362305,10,
11/28/2011,6/1/2018,1,90.3300018310547,,,0,
11/28/2011,12/1/2018,1,90.5299987792969,,,8,
11/28/2011,6/1/2019,1,90.879997253418,,,0,
11/28/2011,12/1/2019,1,91.2300033569336,,,0,
11/28/2011,6/1/2020,1,91.6800003051758,,,0,
11/28/2011,12/1/2020,1,92.129997253418,,,0,
11/28/2011,12/1/2011,3,2.96989989280701,2.99659991264343,2.94219994544983,35204,
11/28/2011,1/1/2012,3,2.98270010948181,3.00999999046326,2.94860005378723,66031,
11/28/2011,2/1/2012,3,2.98499989509583,3.01200008392334,2.95329999923706,21264,
11/28/2011,3/1/2012,3,2.97650003433228,3.00419998168945,2.95609998703003,11321,
11/28/2011,4/1/2012,3,2.95210003852844,2.97979998588562,2.94230008125305,5715,
11/28/2011,5/1/2012,3,2.92569994926453,2.95359992980957,2.91249990463257,3739,
11/28/2011,6/1/2012,3,2.90949988365173,2.9381000995636,2.88689994812012,8210,
11/28/2011,7/1/2012,3,2.90619993209839,2.93449997901917,2.89980006217957,1112,
11/28/2011,8/1/2012,3,2.90669989585876,2.93479990959167,2.90459990501404,246,
11/28/2011,9/1/2012,3,2.91269993782043,2.93969988822937,2.91050004959106,400,
11/28/2011,10/1/2012,3,2.92020010948181,2.94670009613037,2.91860008239746,97,
11/28/2011,11/1/2012,3,2.92770004272461,,,74,
11/28/2011,12/1/2012,3,2.93339991569519,2.9595000743866,2.92120003700256,1505,
11/28/2011,1/1/2013,3,2.93840003013611,,,27,
11/28/2011,2/1/2013,3,2.92989993095398,,,7,
11/28/2011,3/1/2013,3,2.90840005874634,,,2,
11/28/2011,4/1/2013,3,2.8798999786377,,,3,
11/28/2011,12/1/2011,4,2.51810002326965,2.54710006713867,2.4702000617981,30381,
11/28/2011,1/1/2012,4,2.51769995689392,2.5466001033783,2.4734001159668,48752,
11/28/2011,2/1/2012,4,2.53099989891052,2.55739998817444,2.49279999732971,17889,
11/28/2011,3/1/2012,4,2.54900002479553,2.57329988479614,2.51830005645752,11018,
11/28/2011,4/1/2012,4,2.69219994544983,2.71350002288818,2.65140008926392,5420,
11/28/2011,5/1/2012,4,2.69219994544983,2.70709991455078,2.66420006752014,3340,
11/28/2011,6/1/2012,4,2.67269992828369,2.69169998168945,2.64190006256104,3889,
11/28/2011,7/1/2012,4,2.64849996566772,2.66400003433228,2.63000011444092,547,
11/28/2011,8/1/2012,4,2.62269997596741,2.60599994659424,2.60599994659424,197,
11/28/2011,9/1/2012,4,2.59570002555847,2.59999990463257,2.59750008583069,134,
11/28/2011,10/1/2012,4,2.46889996528625,,,94,
11/28/2011,11/1/2012,4,2.44300007820129,,,176,
11/28/2011,12/1/2012,4,2.43289995193481,2.4488000869751,2.4109001159668,1171,
11/28/2011,1/1/2013,4,2.42840003967285,,,0,
11/28/2011,2/1/2013,4,2.43390011787415,,,0,
11/28/2011,3/1/2013,4,2.43840003013611,,,0,
11/28/2011,4/1/2013,4,2.53889989852905,,,0,
11/28/2011,5/1/2013,4,2.54089999198914,,,0,
11/28/2011,6/1/2013,4,2.5229001045227,,,0,
11/28/2011,7/1/2013,4,2.5025999546051,,,0,
11/28/2011,8/1/2013,4,2.48230004310608,,,0,
11/28/2011,9/1/2013,4,2.45980000495911,,,0,
11/28/2011,10/1/2013,4,2.34439992904663,,,0,
11/28/2011,11/1/2013,4,2.32389998435974,,,0,
11/28/2011,12/1/2013,4,2.31089997291565,,,1,
11/28/2011,1/1/2014,4,2.31489992141724,,,0,
11/28/2011,2/1/2014,4,2.32739996910095,,,0,
11/28/2011,3/1/2014,4,2.33340001106262,,,0,
11/28/2011,4/1/2014,4,2.43339991569519,,,0,
11/28/2011,5/1/2014,4,2.43589997291565,,,0,
11/28/2011,6/1/2014,4,2.42589998245239,,,0,
11/28/2011,7/1/2014,4,2.41339993476868,,,0,
11/28/2011,8/1/2014,4,2.40339994430542,,,0,
11/28/2011,9/1/2014,4,2.38339996337891,,,0,
11/28/2011,10/1/2014,4,2.27340006828308,,,0,
11/28/2011,11/1/2014,4,2.25340008735657,,,0,
11/29/2011,1/1/2012,1,99.7900009155273,100.150001525879,97.2300033569336,320686,
11/29/2011,2/1/2012,1,99.879997253418,100.199996948242,97.3899993896484,74458,
11/29/2011,3/1/2012,1,99.9499969482422,100.25,97.5400009155274,46521,
11/29/2011,4/1/2012,1,99.9100036621094,100.050003051758,97.6399993896484,17658,
11/29/2011,5/1/2012,1,99.7600021362305,99.8000030517578,97.5699996948242,14055,
11/29/2011,6/1/2012,1,99.4800033569336,99.7300033569336,97.3899993896484,39090,
11/29/2011,7/1/2012,1,99.1100006103516,99.3399963378906,97.1399993896484,6844,
11/29/2011,8/1/2012,1,98.6900024414063,98.8399963378906,98.25,4663,
11/29/2011,9/1/2012,1,98.2699966430664,98.3300018310547,97.6800003051758,7833,
11/29/2011,10/1/2012,1,97.8600006103516,98.1999969482422,96.3899993896484,3791,
11/29/2011,11/1/2012,1,97.5,97.620002746582,97.2799987792969,2798,
11/29/2011,12/1/2012,1,97.1399993896484,97.6999969482422,95.6800003051758,37132,
11/29/2011,1/1/2013,1,96.6800003051758,97.0299987792969,96.1800003051758,1234,
11/29/2011,2/1/2013,1,96.1900024414063,96.6100006103516,,479,
11/29/2011,3/1/2013,1,95.7099990844727,96.1399993896484,95.3099975585937,695,
11/29/2011,4/1/2013,1,95.25,95.6900024414063,,495,
11/29/2011,5/1/2013,1,94.8000030517578,95.2799987792969,94.4899978637695,1060,
11/29/2011,6/1/2013,1,94.4000015258789,94.9100036621094,94.379997253418,4445,
11/29/2011,7/1/2013,1,93.9700012207031,94.4899978637695,93.7300033569336,143,
11/29/2011,8/1/2013,1,93.5699996948242,94.129997253418,93.370002746582,202,
11/29/2011,9/1/2013,1,93.1900024414063,93.7699966430664,93.0299987792969,705,
11/29/2011,10/1/2013,1,92.879997253418,93.4800033569336,92.75,773,
11/29/2011,11/1/2013,1,92.5899963378906,93.1999969482422,92.4599990844727,453,
11/29/2011,12/1/2013,1,92.3499984741211,93.7399978637695,91.8000030517578,17736,
11/29/2011,1/1/2014,1,92.0699996948242,92.7399978637695,91.9599990844727,24,
11/29/2011,2/1/2014,1,91.8000030517578,92.4899978637695,91.6699981689453,0,
11/29/2011,3/1/2014,1,91.5299987792969,92.1900024414063,91.4100036621094,0,
11/29/2011,4/1/2014,1,91.2799987792969,91.9700012207031,91.1800003051758,0,
11/29/2011,5/1/2014,1,91.0500030517578,91.7600021362305,90.9400024414063,0,
11/29/2011,6/1/2014,1,90.8300018310547,90.7699966430664,90.75,64,
11/29/2011,7/1/2014,1,90.620002746582,,,0,
11/29/2011,8/1/2014,1,90.4199981689453,,,0,
11/29/2011,9/1/2014,1,90.2399978637695,,,0,
11/29/2011,10/1/2014,1,90.0599975585937,,,0,
11/29/2011,11/1/2014,1,89.8899993896484,,,0,
11/29/2011,12/1/2014,1,89.7300033569336,91.3300018310547,89.5,4189,
11/29/2011,1/1/2015,1,89.6500015258789,,,0,
11/29/2011,2/1/2015,1,89.5699996948242,,,0,
11/29/2011,3/1/2015,1,89.5100021362305,,,0,
11/29/2011,4/1/2015,1,89.4499969482422,,,0,
11/29/2011,5/1/2015,1,89.4000015258789,,,0,
11/29/2011,6/1/2015,1,89.3499984741211,,,0,
11/29/2011,7/1/2015,1,89.3000030517578,,,0,
11/29/2011,8/1/2015,1,89.2600021362305,,,0,
11/29/2011,9/1/2015,1,89.2200012207031,,,0,
11/29/2011,10/1/2015,1,89.1900024414062,,,0,
11/29/2011,11/1/2015,1,89.1699981689453,,,0,
11/29/2011,12/1/2015,1,89.1500015258789,90.75,89,2090,
11/29/2011,1/1/2016,1,89.120002746582,,,0,
11/29/2011,2/1/2016,1,89.0999984741211,,,0,
11/29/2011,3/1/2016,1,89.0899963378906,,,0,
11/29/2011,4/1/2016,1,89.0800018310547,,,0,
11/29/2011,5/1/2016,1,89.0800018310547,,,0,
11/29/2011,6/1/2016,1,89.0800018310547,,,0,
11/29/2011,7/1/2016,1,89.0800018310547,,,0,
11/29/2011,8/1/2016,1,89.0800018310547,,,0,
11/29/2011,9/1/2016,1,89.0899963378906,,,0,
11/29/2011,10/1/2016,1,89.0999984741211,,,0,
11/29/2011,11/1/2016,1,89.1100006103516,,,0,
11/29/2011,12/1/2016,1,89.120002746582,90.1699981689453,89.0699996948242,788,
11/29/2011,1/1/2017,1,89.1500015258789,,,0,
11/29/2011,2/1/2017,1,89.1800003051758,,,0,
11/29/2011,3/1/2017,1,89.2099990844727,,,0,
11/29/2011,4/1/2017,1,89.2399978637695,,,0,
11/29/2011,5/1/2017,1,89.2799987792969,,,0,
11/29/2011,6/1/2017,1,89.3199996948242,91,91,1,
11/29/2011,7/1/2017,1,89.3600006103516,,,0,
11/29/2011,8/1/2017,1,89.4000015258789,,,0,
11/29/2011,9/1/2017,1,89.4400024414063,,,0,
11/29/2011,10/1/2017,1,89.4700012207031,,,0,
11/29/2011,11/1/2017,1,89.5,,,0,
11/29/2011,12/1/2017,1,89.5400009155273,90.8000030517578,90.7099990844727,390,
11/29/2011,6/1/2018,1,89.7399978637695,,,0,
11/29/2011,12/1/2018,1,89.9400024414063,,,15,
11/29/2011,6/1/2019,1,90.2900009155274,,,0,
11/29/2011,12/1/2019,1,90.6399993896484,,,0,
11/29/2011,6/1/2020,1,91.0899963378906,,,0,
11/29/2011,12/1/2020,1,91.5400009155274,,,0,
11/29/2011,12/1/2011,3,3.02110004425049,3.03439998626709,2.96059989929199,33241,
11/29/2011,1/1/2012,3,3.0336000919342,3.04640007019043,2.97090005874634,65495,
11/29/2011,2/1/2012,3,3.03699994087219,3.04839992523193,2.97460007667542,23078,
11/29/2011,3/1/2012,3,3.02830004692078,3.03940010070801,2.96479988098145,13214,
11/29/2011,4/1/2012,3,3.00160002708435,3.01049995422363,2.94320011138916,6357,
11/29/2011,5/1/2012,3,2.97239995002747,2.97620010375977,2.91599988937378,5264,
11/29/2011,6/1/2012,3,2.95329999923706,2.96589994430542,2.90019989013672,10562,
11/29/2011,7/1/2012,3,2.94840002059937,2.94350004196167,2.89580011367798,572,
11/29/2011,8/1/2012,3,2.94790005683899,2.94770002365112,2.89739990234375,367,
11/29/2011,9/1/2012,3,2.95320010185242,2.96099996566772,2.90429997444153,976,
11/29/2011,10/1/2012,3,2.96090006828308,2.96000003814697,2.91310000419617,230,
11/29/2011,11/1/2012,3,2.96849989891052,2.96359992027283,2.96359992027283,197,
11/29/2011,12/1/2012,3,2.97440004348755,2.98390007019043,2.92729997634888,1184,
11/29/2011,1/1/2013,3,2.97889995574951,,,32,
11/29/2011,2/1/2013,3,2.96939992904663,2.9779999256134,2.9779999256134,5,
11/29/2011,3/1/2013,3,2.94790005683899,,,0,
11/29/2011,4/1/2013,3,2.91939997673035,2.89000010490417,,10,
11/29/2011,12/1/2011,4,2.53909993171692,2.56450009346008,2.50500011444092,29110,
11/29/2011,1/1/2012,4,2.53979992866516,2.56419992446899,2.50399994850159,50081,
11/29/2011,2/1/2012,4,2.55679988861084,2.57769989967346,2.51839995384216,21146,
11/29/2011,3/1/2012,4,2.57690000534058,2.59559988975525,2.53489995002747,12610,
11/29/2011,4/1/2012,4,2.72329998016357,2.73779988288879,2.6784999370575,5933,
11/29/2011,5/1/2012,4,2.72289991378784,2.73580002784729,2.70869994163513,5010,
11/29/2011,6/1/2012,4,2.70390009880066,2.7172999382019,2.65680003166199,4562,
11/29/2011,7/1/2012,4,2.67880010604858,2.68099999427795,2.67330002784729,789,
11/29/2011,8/1/2012,4,2.65229988098145,,,401,
11/29/2011,9/1/2012,4,2.62430000305176,,,769,
11/29/2011,10/1/2012,4,2.4967999458313,2.49390006065369,2.4909999370575,1000,
11/29/2011,11/1/2012,4,2.46979999542236,,,780,
11/29/2011,12/1/2012,4,2.45869994163513,2.46810007095337,2.44619989395142,909,
11/29/2011,1/1/2013,4,2.45269989967346,,,11,
11/29/2011,2/1/2013,4,2.45819997787476,,,4,
11/29/2011,3/1/2013,4,2.46269989013672,,,1,
11/29/2011,4/1/2013,4,2.56319999694824,,,0,
11/29/2011,5/1/2013,4,2.56520009040833,,,0,
11/29/2011,6/1/2013,4,2.54719996452332,,,0,
11/29/2011,7/1/2013,4,2.52690005302429,,,0,
11/29/2011,8/1/2013,4,2.50659990310669,,,0,
11/29/2011,9/1/2013,4,2.4841001033783,,,0,
11/29/2011,10/1/2013,4,2.36870002746582,,,0,
11/29/2011,11/1/2013,4,2.34820008277893,,,0,
11/29/2011,12/1/2013,4,2.33520007133484,,,1,
11/29/2011,1/1/2014,4,2.33920001983643,,,0,
11/29/2011,2/1/2014,4,2.35170006752014,,,0,
11/29/2011,3/1/2014,4,2.35770010948181,,,0,
11/29/2011,4/1/2014,4,2.45770001411438,,,0,
11/29/2011,5/1/2014,4,2.46020007133484,,,0,
11/29/2011,6/1/2014,4,2.45020008087158,,,0,
11/29/2011,7/1/2014,4,2.43770003318787,,,0,
11/29/2011,8/1/2014,4,2.42770004272461,,,0,
11/29/2011,9/1/2014,4,2.4077000617981,,,0,
11/29/2011,10/1/2014,4,2.29769992828369,,,0,
11/29/2011,11/1/2014,4,2.27769994735718,,,0,
11/30/2011,1/1/2012,1,100.360000610352,101.75,98.9199981689453,302155,
11/30/2011,2/1/2012,1,100.459999084473,101.809997558594,99.0599975585937,71561,
11/30/2011,3/1/2012,1,100.550003051758,101.860000610352,99.1500015258789,44141,
11/30/2011,4/1/2012,1,100.559997558594,101.819999694824,99.2200012207031,23126,
11/30/2011,5/1/2012,1,100.449996948242,101.559997558594,99.0599975585937,18406,
11/30/2011,6/1/2012,1,100.209999084473,101.339996337891,98.7099990844727,42906,
11/30/2011,7/1/2012,1,99.870002746582,100.860000610352,98.4199981689453,10172,
11/30/2011,8/1/2012,1,99.4899978637695,100.349998474121,99.2699966430664,6601,
11/30/2011,9/1/2012,1,99.120002746582,99.8600006103516,98.9199981689453,8004,
11/30/2011,10/1/2012,1,98.7399978637695,99.5599975585938,97.1800003051758,3378,
11/30/2011,11/1/2012,1,98.4000015258789,99.25,98.6999969482422,3127,
11/30/2011,12/1/2012,1,98.0699996948242,98.9199981689453,96.4100036621094,38373,
11/30/2011,1/1/2013,1,97.620002746582,98.2200012207031,,1703,
11/30/2011,2/1/2013,1,97.129997253418,97.6999969482422,96.9700012207031,778,
11/30/2011,3/1/2013,1,96.6600036621094,97.1600036621094,,348,
11/30/2011,4/1/2013,1,96.2200012207031,96.6500015258789,,90,
11/30/2011,5/1/2013,1,95.7900009155273,96.1500015258789,,294,
11/30/2011,6/1/2013,1,95.3899993896484,95.5299987792969,94.5199966430664,6217,
11/30/2011,7/1/2013,1,94.9700012207031,95.2399978637695,,396,
11/30/2011,8/1/2013,1,94.5800018310547,94.8000030517578,,256,
11/30/2011,9/1/2013,1,94.2099990844727,94.3499984741211,,204,
11/30/2011,10/1/2013,1,93.9100036621094,94.0100021362305,,0,
11/30/2011,11/1/2013,1,93.629997253418,93.6900024414063,,302,
11/30/2011,12/1/2013,1,93.4000015258789,93.7799987792969,91.7600021362305,20488,
11/30/2011,1/1/2014,1,93.0999984741211,93.120002746582,,0,
11/30/2011,2/1/2014,1,92.8000030517578,92.8300018310547,,0,
11/30/2011,3/1/2014,1,92.5100021362305,92.5199966430664,,0,
11/30/2011,4/1/2014,1,92.2399978637695,92.2300033569336,,0,
11/30/2011,5/1/2014,1,91.9800033569336,91.9499969482422,,0,
11/30/2011,6/1/2014,1,91.7300033569336,91.9499969482422,91.629997253418,2753,
11/30/2011,7/1/2014,1,91.5299987792969,,,0,
11/30/2011,8/1/2014,1,91.3300018310547,,,0,
11/30/2011,9/1/2014,1,91.1500015258789,,,0,
11/30/2011,10/1/2014,1,90.9700012207031,,,0,
11/30/2011,11/1/2014,1,90.8099975585938,,,0,
11/30/2011,12/1/2014,1,90.6500015258789,90.9000015258789,89.4199981689453,7881,
11/30/2011,1/1/2015,1,90.5699996948242,,,0,
11/30/2011,2/1/2015,1,90.4899978637695,,,0,
11/30/2011,3/1/2015,1,90.4199981689453,,,0,
11/30/2011,4/1/2015,1,90.3600006103516,,,0,
11/30/2011,5/1/2015,1,90.3000030517578,,,0,
11/30/2011,6/1/2015,1,90.25,,,0,
11/30/2011,7/1/2015,1,90.1999969482422,,,0,
11/30/2011,8/1/2015,1,90.1500015258789,,,0,
11/30/2011,9/1/2015,1,90.1100006103516,,,0,
11/30/2011,10/1/2015,1,90.0699996948242,,,0,
11/30/2011,11/1/2015,1,90.0400009155274,,,0,
11/30/2011,12/1/2015,1,90.0199966430664,90.370002746582,89.3499984741211,1893,
11/30/2011,1/1/2016,1,90,,,0,
11/30/2011,2/1/2016,1,89.9899978637695,,,0,
11/30/2011,3/1/2016,1,89.9800033569336,,,0,
11/30/2011,4/1/2016,1,89.9800033569336,,,0,
11/30/2011,5/1/2016,1,89.9800033569336,,,0,
11/30/2011,6/1/2016,1,89.9800033569336,,,0,
11/30/2011,7/1/2016,1,89.9800033569336,,,0,
11/30/2011,8/1/2016,1,89.9800033569336,,,0,
11/30/2011,9/1/2016,1,89.9899978637695,,,0,
11/30/2011,10/1/2016,1,90,,,0,
11/30/2011,11/1/2016,1,90.0199966430664,,,0,
11/30/2011,12/1/2016,1,90.0400009155274,90,89.75,980,
11/30/2011,1/1/2017,1,90.0699996948242,,,0,
11/30/2011,2/1/2017,1,90.0999984741211,,,0,
11/30/2011,3/1/2017,1,90.129997253418,,,0,
11/30/2011,4/1/2017,1,90.1600036621094,,,0,
11/30/2011,5/1/2017,1,90.1999969482422,,,0,
11/30/2011,6/1/2017,1,90.2399978637695,,,0,
11/30/2011,7/1/2017,1,90.2799987792969,,,0,
11/30/2011,8/1/2017,1,90.3199996948242,,,0,
11/30/2011,9/1/2017,1,90.3600006103516,,,0,
11/30/2011,10/1/2017,1,90.3899993896484,,,0,
11/30/2011,11/1/2017,1,90.4199981689453,,,0,
11/30/2011,12/1/2017,1,90.4599990844727,90.7099990844727,90.7099990844727,1893,
11/30/2011,6/1/2018,1,90.6600036621094,,,0,
11/30/2011,12/1/2018,1,90.8600006103516,,,1,
11/30/2011,6/1/2019,1,91.2099990844727,,,0,
11/30/2011,12/1/2019,1,91.5599975585937,,,0,
11/30/2011,6/1/2020,1,92.0100021362305,,,0,
11/30/2011,12/1/2020,1,92.4599990844727,,,0,
11/30/2011,12/1/2011,3,3.021399974823,3.05360007286072,2.99830007553101,11717,
11/30/2011,1/1/2012,3,3.02509999275208,3.06850004196167,3.00999999046326,71426,
11/30/2011,2/1/2012,3,3.03290009498596,3.07340002059937,3.01500010490417,28484,
11/30/2011,3/1/2012,3,3.02729988098145,3.06690001487732,3.01029992103577,20551,
11/30/2011,4/1/2012,3,3.00530004501343,3.03949999809265,2.98460006713867,9054,
11/30/2011,5/1/2012,3,2.97950005531311,3.0113000869751,2.95600008964539,4665,
11/30/2011,6/1/2012,3,2.96230006217957,2.99620008468628,2.93709993362427,9901,
11/30/2011,7/1/2012,3,2.95880007743835,2.98920011520386,2.93309998512268,747,
11/30/2011,8/1/2012,3,2.95939993858337,2.98889994621277,2.93350005149841,211,
11/30/2011,9/1/2012,3,2.96580004692078,2.99390006065369,2.93959999084473,796,
11/30/2011,10/1/2012,3,2.97499990463257,3.00340008735657,2.94849991798401,182,
11/30/2011,11/1/2012,3,2.98370003700256,3.00999999046326,2.9860999584198,150,
11/30/2011,12/1/2012,3,2.99029994010925,3.0164999961853,2.96239995956421,1513,
11/30/2011,1/1/2013,3,2.99449992179871,,,34,
11/30/2011,2/1/2013,3,2.98449993133545,,,0,
11/30/2011,3/1/2013,3,2.96300005912781,,,0,
11/30/2011,4/1/2013,3,2.93449997901917,,,10,
11/30/2011,12/1/2011,4,2.5676999092102,2.59150004386902,2.52900004386902,8948,
11/30/2011,1/1/2012,4,2.55839991569519,2.60240006446838,2.52500009536743,46321,
11/30/2011,2/1/2012,4,2.57439994812012,2.61669993400574,2.5466001033783,23843,
11/30/2011,3/1/2012,4,2.59389996528625,2.63289999961853,2.56809997558594,15010,
11/30/2011,4/1/2012,4,2.74020004272461,2.77570009231567,2.71510004997253,7411,
11/30/2011,5/1/2012,4,2.74009990692139,2.77390003204346,2.73740005493164,3641,
11/30/2011,6/1/2012,4,2.72199988365173,2.75419998168945,2.69460010528564,3035,
11/30/2011,7/1/2012,4,2.69779992103577,2.71099996566772,2.67709994316101,317,
11/30/2011,8/1/2012,4,2.67230010032654,2.69039988517761,2.68659996986389,215,
11/30/2011,9/1/2012,4,2.64499998092651,,,268,
11/30/2011,10/1/2012,4,2.51850008964539,2.53740000724792,2.52090001106262,210,
11/30/2011,11/1/2012,4,2.49169993400574,2.51139998435974,2.49300003051758,114,
11/30/2011,12/1/2012,4,2.48110008239746,2.49889993667603,2.45580005645752,211,
11/30/2011,1/1/2013,4,2.47510004043579,,,0,
11/30/2011,2/1/2013,4,2.48060011863708,,,0,
11/30/2011,3/1/2013,4,2.48510003089905,,,0,
11/30/2011,4/1/2013,4,2.58509993553162,,,0,
11/30/2011,5/1/2013,4,2.58660006523132,,,0,
11/30/2011,6/1/2013,4,2.56859993934631,,,0,
11/30/2011,7/1/2013,4,2.54809999465942,,,0,
11/30/2011,8/1/2013,4,2.52760004997253,,,0,
11/30/2011,9/1/2013,4,2.50510001182556,,,0,
11/30/2011,10/1/2013,4,2.38910007476807,,,0,
11/30/2011,11/1/2013,4,2.3685998916626,,,0,
11/30/2011,12/1/2013,4,2.35560011863708,,,0,
11/30/2011,1/1/2014,4,2.35960006713867,,,0,
11/30/2011,2/1/2014,4,2.37210011482239,,,0,
11/30/2011,3/1/2014,4,2.37809991836548,,,0,
11/30/2011,4/1/2014,4,2.47810006141663,,,0,
11/30/2011,5/1/2014,4,2.48060011863708,,,0,
11/30/2011,6/1/2014,4,2.47059988975525,,,0,
11/30/2011,7/1/2014,4,2.45810008049011,,,0,
11/30/2011,8/1/2014,4,2.44810009002686,,,0,
11/30/2011,9/1/2014,4,2.42810010910034,,,0,
11/30/2011,10/1/2014,4,2.31809997558594,,,0,
11/30/2011,11/1/2014,4,2.29809999465942,,,0,
12/1/2011,1/1/2012,1,100.199996948242,101.169998168945,98.870002746582,275869,
12/1/2011,2/1/2012,1,100.330001831055,101.220001220703,98.9599990844727,72161,
12/1/2011,3/1/2012,1,100.449996948242,101.290000915527,99.0299987792969,42689,
12/1/2011,4/1/2012,1,100.48999786377,101.120002746582,99.0500030517578,22645,
12/1/2011,5/1/2012,1,100.419998168945,100.879997253418,98.9800033569336,13364,
12/1/2011,6/1/2012,1,100.230003356934,100.839996337891,98.7900009155274,40487,
12/1/2011,7/1/2012,1,99.9700012207031,100.230003356934,98.629997253418,7419,
12/1/2011,8/1/2012,1,99.6800003051758,99.9499969482422,98.3499984741211,4461,
12/1/2011,9/1/2012,1,99.3899993896484,99.4700012207031,97.879997253418,5393,
12/1/2011,10/1/2012,1,99.0999984741211,99.0500030517578,97.7699966430664,3857,
12/1/2011,11/1/2012,1,98.8499984741211,98.5400009155273,97.5299987792969,4817,
12/1/2011,12/1/2012,1,98.5800018310547,98.8199996948242,96.9499969482422,29881,
12/1/2011,1/1/2013,1,98.1800003051758,98.3099975585938,96.6100006103516,2150,
12/1/2011,2/1/2013,1,97.75,97.8300018310547,96.1600036621094,958,
12/1/2011,3/1/2013,1,97.3399963378906,97.4000015258789,95.75,584,
12/1/2011,4/1/2013,1,96.9400024414063,96.9899978637695,95.3399963378906,60,
12/1/2011,5/1/2013,1,96.5500030517578,96.6100006103516,94.9499969482422,617,
12/1/2011,6/1/2013,1,96.1900024414063,96.3099975585937,95,4571,
12/1/2011,7/1/2013,1,95.8099975585938,95.870002746582,94.2399978637695,705,
12/1/2011,8/1/2013,1,95.4599990844727,95.5400009155273,93.870002746582,56,
12/1/2011,9/1/2013,1,95.120002746582,95.1900024414062,93.5599975585938,445,
12/1/2011,10/1/2013,1,94.8600006103516,94.9400024414063,93.2900009155273,77,
12/1/2011,11/1/2013,1,94.620002746582,94.6999969482422,93.0500030517578,26,
12/1/2011,12/1/2013,1,94.4199981689453,94.6100006103516,92.8000030517578,8564,
12/1/2011,1/1/2014,1,94.129997253418,94.1999969482422,92.5699996948242,35,
12/1/2011,2/1/2014,1,93.8499984741211,93.9199981689453,92.2799987792969,0,
12/1/2011,3/1/2014,1,93.5899963378906,93.620002746582,92,108,
12/1/2011,4/1/2014,1,93.3300018310547,93.379997253418,91.75,100,
12/1/2011,5/1/2014,1,93.0899963378906,93.129997253418,91.4899978637695,0,
12/1/2011,6/1/2014,1,92.870002746582,93,92.2799987792969,243,
12/1/2011,7/1/2014,1,92.6900024414062,,,0,
12/1/2011,8/1/2014,1,92.5199966430664,,,0,
12/1/2011,9/1/2014,1,92.3600006103516,,,0,
12/1/2011,10/1/2014,1,92.2099990844727,,,0,
12/1/2011,11/1/2014,1,92.0699996948242,,,0,
12/1/2011,12/1/2014,1,91.9400024414063,92.0999984741211,90.2200012207031,2302,
12/1/2011,1/1/2015,1,91.8499984741211,,,0,
12/1/2011,2/1/2015,1,91.7699966430664,,,0,
12/1/2011,3/1/2015,1,91.6999969482422,,,0,
12/1/2011,4/1/2015,1,91.629997253418,,,0,
12/1/2011,5/1/2015,1,91.5699996948242,,,0,
12/1/2011,6/1/2015,1,91.5199966430664,,,200,
12/1/2011,7/1/2015,1,91.4700012207031,,,0,
12/1/2011,8/1/2015,1,91.4199981689453,,,0,
12/1/2011,9/1/2015,1,91.370002746582,,,0,
12/1/2011,10/1/2015,1,91.3300018310547,,,0,
12/1/2011,11/1/2015,1,91.3000030517578,,,0,
12/1/2011,12/1/2015,1,91.2699966430664,91.25,89.3499984741211,702,
12/1/2011,1/1/2016,1,91.25,,,0,
12/1/2011,2/1/2016,1,91.2399978637695,,,0,
12/1/2011,3/1/2016,1,91.2399978637695,,,0,
12/1/2011,4/1/2016,1,91.2399978637695,,,0,
12/1/2011,5/1/2016,1,91.2399978637695,,,0,
12/1/2011,6/1/2016,1,91.2399978637695,,,0,
12/1/2011,7/1/2016,1,91.2399978637695,,,0,
12/1/2011,8/1/2016,1,91.25,,,0,
12/1/2011,9/1/2016,1,91.2600021362305,,,0,
12/1/2011,10/1/2016,1,91.2799987792969,,,0,
12/1/2011,11/1/2016,1,91.3000030517578,,,0,
12/1/2011,12/1/2016,1,91.3199996948242,90.7099990844727,90.0800018310547,671,
12/1/2011,1/1/2017,1,91.3499984741211,,,0,
12/1/2011,2/1/2017,1,91.379997253418,,,0,
12/1/2011,3/1/2017,1,91.4100036621094,,,0,
12/1/2011,4/1/2017,1,91.4400024414062,,,0,
12/1/2011,5/1/2017,1,91.4800033569336,,,0,
12/1/2011,6/1/2017,1,91.5199966430664,,,0,
12/1/2011,7/1/2017,1,91.5599975585937,,,0,
12/1/2011,8/1/2017,1,91.5999984741211,,,0,
12/1/2011,9/1/2017,1,91.6399993896484,,,0,
12/1/2011,10/1/2017,1,91.6699981689453,,,0,
12/1/2011,11/1/2017,1,91.6999969482422,,,0,
12/1/2011,12/1/2017,1,91.7399978637695,90.9700012207031,90.7099990844727,4,
12/1/2011,6/1/2018,1,91.9400024414063,,,0,
12/1/2011,12/1/2018,1,92.1399993896484,,,0,
12/1/2011,6/1/2019,1,92.4899978637695,,,0,
12/1/2011,12/1/2019,1,92.8399963378906,,,0,
12/1/2011,6/1/2020,1,93.2900009155273,,,0,
12/1/2011,12/1/2020,1,93.7399978637695,,,0,
12/1/2011,1/1/2012,3,2.96950006484985,3.04010009765625,2.96199989318848,83586,
12/1/2011,2/1/2012,3,2.98140001296997,3.04819989204407,2.9721999168396,37951,
12/1/2011,3/1/2012,3,2.98140001296997,3.04139995574951,2.9702000617981,24652,
12/1/2011,4/1/2012,3,2.96749997138977,3.02069997787476,2.95519995689392,14802,
12/1/2011,5/1/2012,3,2.94709992408752,2.99609994888306,2.94000005722046,7369,
12/1/2011,6/1/2012,3,2.93359994888306,2.98040008544922,2.91910004615784,17535,
12/1/2011,7/1/2012,3,2.93289995193481,2.97569990158081,2.9210000038147,2554,
12/1/2011,8/1/2012,3,2.9349000453949,2.9760000705719,2.9210000038147,916,
12/1/2011,9/1/2012,3,2.94190001487732,2.98250007629395,2.92799997329712,1204,
12/1/2011,10/1/2012,3,2.95219993591309,2.99140000343323,2.93700003623962,367,
12/1/2011,11/1/2012,3,2.96199989318848,2.96300005912781,2.9556999206543,242,
12/1/2011,12/1/2012,3,2.9695999622345,3.00539994239807,2.95359992980957,3149,
12/1/2011,1/1/2013,3,2.97379994392395,,,130,
12/1/2011,2/1/2013,3,2.96379995346069,2.95449995994568,2.95449995994568,82,
12/1/2011,3/1/2013,3,2.94230008125305,2.93300008773804,2.93300008773804,90,
12/1/2011,4/1/2013,3,2.91380000114441,,,0,
12/1/2011,1/1/2012,4,2.55789995193481,2.6185998916626,2.52640008926392,45370,
12/1/2011,2/1/2012,4,2.57249999046326,2.61800003051758,2.54180002212524,25839,
12/1/2011,3/1/2012,4,2.59120011329651,2.62899994850159,2.56180000305176,18165,
12/1/2011,4/1/2012,4,2.73790001869202,2.75990009307861,2.70779991149902,9842,
12/1/2011,5/1/2012,4,2.73760008811951,2.75629997253418,2.71600008010864,8087,
12/1/2011,6/1/2012,4,2.72180008888245,2.74379992485046,2.69289994239807,9180,
12/1/2011,7/1/2012,4,2.69959998130798,2.71970009803772,2.69790005683899,2824,
12/1/2011,8/1/2012,4,2.67600011825562,2.67540001869202,2.6710000038147,1372,
12/1/2011,9/1/2012,4,2.6489999294281,2.64549994468689,2.63579988479614,989,
12/1/2011,10/1/2012,4,2.52340006828308,2.51900005340576,2.50099992752075,749,
12/1/2011,11/1/2012,4,2.49760007858276,2.50390005111694,2.49200010299683,145,
12/1/2011,12/1/2012,4,2.48749995231628,2.50219988822937,2.4556999206543,1584,
12/1/2011,1/1/2013,4,2.48210000991821,,,315,
12/1/2011,2/1/2013,4,2.48760008811951,,,0,
12/1/2011,3/1/2013,4,2.49210000038147,,,0,
12/1/2011,4/1/2013,4,2.59209990501404,,,0,
12/1/2011,5/1/2013,4,2.59360003471375,,,0,
12/1/2011,6/1/2013,4,2.57559990882874,,,100,
12/1/2011,7/1/2013,4,2.55509996414185,,,0,
12/1/2011,8/1/2013,4,2.53460001945496,,,0,
12/1/2011,9/1/2013,4,2.51209998130798,,,0,
12/1/2011,10/1/2013,4,2.39610004425049,,,0,
12/1/2011,11/1/2013,4,2.3756000995636,,,0,
12/1/2011,12/1/2013,4,2.36260008811951,2.33999991416931,2.33999991416931,2,
12/1/2011,1/1/2014,4,2.36660003662109,,,0,
12/1/2011,2/1/2014,4,2.37910008430481,,,0,
12/1/2011,3/1/2014,4,2.3850998878479,,,0,
12/1/2011,4/1/2014,4,2.48510003089905,,,0,
12/1/2011,5/1/2014,4,2.48760008811951,,,0,
12/1/2011,6/1/2014,4,2.47760009765625,,,0,
12/1/2011,7/1/2014,4,2.46510004997253,,,0,
12/1/2011,8/1/2014,4,2.45510005950928,,,0,
12/1/2011,9/1/2014,4,2.43510007858276,,,0,
12/1/2011,10/1/2014,4,2.32509994506836,,,0,
12/1/2011,11/1/2014,4,2.30509996414185,,,0,
12/1/2011,12/1/2014,4,2.28500008583069,,,0,
12/2/2011,1/1/2012,1,100.959999084473,101.559997558594,99.7600021362305,246502,
12/2/2011,2/1/2012,1,101.089996337891,101.680000305176,99.8899993896484,54237,
12/2/2011,3/1/2012,1,101.220001220703,101.779998779297,100.029998779297,35843,
12/2/2011,4/1/2012,1,101.25,101.73999786377,100.069999694824,17906,
12/2/2011,5/1/2012,1,101.150001525879,101.589996337891,99.9700012207031,11672,
12/2/2011,6/1/2012,1,100.919998168945,101.349998474121,99.8199996948242,31910,
12/2/2011,7/1/2012,1,100.629997253418,101,99.6100006103516,6285,
12/2/2011,8/1/2012,1,100.300003051758,100.440002441406,99.1999969482422,4449,
12/2/2011,9/1/2012,1,99.9800033569336,100.199996948242,99.0599975585937,4310,
12/2/2011,10/1/2012,1,99.6699981689453,99.9800033569336,98.7200012207031,3024,
12/2/2011,11/1/2012,1,99.4100036621094,99.5,99.4899978637695,3934,
12/2/2011,12/1/2012,1,99.129997253418,99.5500030517578,97.9899978637695,24810,
12/2/2011,1/1/2013,1,98.7399978637695,98.7699966430664,97.6500015258789,1534,
12/2/2011,2/1/2013,1,98.3199996948242,98.3300018310547,97.2099990844727,975,
12/2/2011,3/1/2013,1,97.9199981689453,97.9100036621094,96.8099975585938,892,
12/2/2011,4/1/2013,1,97.5199966430664,97.4899978637695,96.4199981689453,149,
12/2/2011,5/1/2013,1,97.129997253418,97.120002746582,96,105,
12/2/2011,6/1/2013,1,96.7699966430664,96.8300018310547,96.4000015258789,3404,
12/2/2011,7/1/2013,1,96.379997253418,96.379997253418,95.2799987792969,56,
12/2/2011,8/1/2013,1,96.0199966430664,96.0299987792969,94.9100036621094,17,
12/2/2011,9/1/2013,1,95.6800003051758,95.6900024414063,94.5899963378906,208,
12/2/2011,10/1/2013,1,95.4199981689453,95.4300003051758,94.3199996948242,4,
12/2/2011,11/1/2013,1,95.1800003051758,95.1800003051758,94.0800018310547,50,
12/2/2011,12/1/2013,1,94.9800033569336,95.3199996948242,93.8499984741211,9885,
12/2/2011,1/1/2014,1,94.6999969482422,94.6900024414063,93.6100006103516,55,
12/2/2011,2/1/2014,1,94.4300003051758,94.4300003051758,93.3300018310547,0,
12/2/2011,3/1/2014,1,94.1800003051758,94.1600036621094,93.0999984741211,0,
12/2/2011,4/1/2014,1,93.9300003051758,93.9000015258789,92.8300018310547,0,
12/2/2011,5/1/2014,1,93.6999969482422,93.6600036621094,92.5899963378906,0,
12/2/2011,6/1/2014,1,93.4800033569336,,,156,
12/2/2011,7/1/2014,1,93.3000030517578,,,0,
12/2/2011,8/1/2014,1,93.129997253418,,,0,
12/2/2011,9/1/2014,1,92.9800033569336,,,0,
12/2/2011,10/1/2014,1,92.8399963378906,,,0,
12/2/2011,11/1/2014,1,92.6999969482422,,,0,
12/2/2011,12/1/2014,1,92.5699996948242,92.6500015258789,91.4199981689453,2266,
12/2/2011,1/1/2015,1,92.4899978637695,,,0,
12/2/2011,2/1/2015,1,92.4100036621094,,,0,
12/2/2011,3/1/2015,1,92.3399963378906,,,0,
12/2/2011,4/1/2015,1,92.2699966430664,,,0,
12/2/2011,5/1/2015,1,92.2099990844727,,,0,
12/2/2011,6/1/2015,1,92.1699981689453,,,0,
12/2/2011,7/1/2015,1,92.1399993896484,,,0,
12/2/2011,8/1/2015,1,92.1100006103516,,,0,
12/2/2011,9/1/2015,1,92.0800018310547,,,0,
12/2/2011,10/1/2015,1,92.0599975585938,,,0,
12/2/2011,11/1/2015,1,92.0400009155273,,,0,
12/2/2011,12/1/2015,1,92.0100021362305,92.120002746582,91,725,
12/2/2011,1/1/2016,1,92,,,0,
12/2/2011,2/1/2016,1,92,,,0,
12/2/2011,3/1/2016,1,92.0100021362305,,,0,
12/2/2011,4/1/2016,1,92.0199966430664,,,0,
12/2/2011,5/1/2016,1,92.0299987792969,,,0,
12/2/2011,6/1/2016,1,92.0400009155273,,,0,
12/2/2011,7/1/2016,1,92.0500030517578,,,0,
12/2/2011,8/1/2016,1,92.0699996948242,,,0,
12/2/2011,9/1/2016,1,92.0899963378906,,,0,
12/2/2011,10/1/2016,1,92.120002746582,,,0,
12/2/2011,11/1/2016,1,92.1500015258789,,,0,
12/2/2011,12/1/2016,1,92.1800003051758,92.1999969482422,91.9700012207031,478,
12/2/2011,1/1/2017,1,92.2099990844727,,,0,
12/2/2011,2/1/2017,1,92.2399978637695,,,0,
12/2/2011,3/1/2017,1,92.2699966430664,,,0,
12/2/2011,4/1/2017,1,92.3000030517578,,,0,
12/2/2011,5/1/2017,1,92.3399963378906,,,0,
12/2/2011,6/1/2017,1,92.379997253418,,,0,
12/2/2011,7/1/2017,1,92.4199981689453,,,0,
12/2/2011,8/1/2017,1,92.4599990844727,,,0,
12/2/2011,9/1/2017,1,92.5,,,0,
12/2/2011,10/1/2017,1,92.5299987792969,,,0,
12/2/2011,11/1/2017,1,92.5599975585937,,,0,
12/2/2011,12/1/2017,1,92.5999984741211,,,0,
12/2/2011,6/1/2018,1,92.8000030517578,,,0,
12/2/2011,12/1/2018,1,93,,,0,
12/2/2011,6/1/2019,1,93.3499984741211,,,0,
12/2/2011,12/1/2019,1,93.6999969482422,,,0,
12/2/2011,6/1/2020,1,94.1500015258789,,,0,
12/2/2011,12/1/2020,1,94.5999984741211,,,0,
12/2/2011,1/1/2012,3,2.99000000953674,3.02859997749329,2.9679000377655,53262,
12/2/2011,2/1/2012,3,2.99990010261536,3.03480005264282,2.97749996185303,21533,
12/2/2011,3/1/2012,3,2.99839997291565,3.0265998840332,2.97670006752014,15073,
12/2/2011,4/1/2012,3,2.98440003395081,3.00839996337891,2.95970010757446,7965,
12/2/2011,5/1/2012,3,2.96670007705688,2.98580002784729,2.95779991149902,5194,
12/2/2011,6/1/2012,3,2.95469999313354,2.9702000617981,2.92779994010925,7234,
12/2/2011,7/1/2012,3,2.95449995994568,2.96939992904663,2.94160008430481,865,
12/2/2011,8/1/2012,3,2.95650005340576,2.97040009498596,2.94869995117187,156,
12/2/2011,9/1/2012,3,2.96320009231567,2.97639989852905,2.95549988746643,447,
12/2/2011,10/1/2012,3,2.97329998016357,2.98480010032654,2.9621000289917,176,
12/2/2011,11/1/2012,3,2.98280000686646,2.97530007362366,2.96560001373291,88,
12/2/2011,12/1/2012,3,2.99020004272461,3.00020003318787,2.97009992599487,744,
12/2/2011,1/1/2013,3,2.9941999912262,2.97560000419617,2.97560000419617,21,
12/2/2011,2/1/2013,3,2.98420000076294,,,0,
12/2/2011,3/1/2013,3,2.96269989013672,,,0,
12/2/2011,4/1/2013,3,2.93420004844666,,,0,
12/2/2011,1/1/2012,4,2.61619997024536,2.65000009536743,2.58229994773865,54392,
12/2/2011,2/1/2012,4,2.6224000453949,2.64779996871948,2.58960008621216,25076,
12/2/2011,3/1/2012,4,2.63770008087158,2.66000008583069,2.60570001602173,19260,
12/2/2011,4/1/2012,4,2.77959990501404,2.79949998855591,2.74780011177063,12451,
12/2/2011,5/1/2012,4,2.77839994430542,2.79719996452332,2.74909996986389,8924,
12/2/2011,6/1/2012,4,2.76230001449585,2.7827000617981,2.7221999168396,11733,
12/2/2011,7/1/2012,4,2.73979997634888,2.74070000648499,2.72309994697571,3279,
12/2/2011,8/1/2012,4,2.71569991111755,2.69659996032715,2.69609999656677,1601,
12/2/2011,9/1/2012,4,2.68869996070862,2.67810010910034,2.66820001602173,1278,
12/2/2011,10/1/2012,4,2.5625,2.53710007667541,,1305,
12/2/2011,11/1/2012,4,2.53550004959106,2.5359001159668,2.5359001159668,783,
12/2/2011,12/1/2012,4,2.52349996566772,2.54250001907349,2.50449991226196,3153,
12/2/2011,1/1/2013,4,2.51810002326965,,,32,
12/2/2011,2/1/2013,4,2.52360010147095,,,20,
12/2/2011,3/1/2013,4,2.52810001373291,,,11,
12/2/2011,4/1/2013,4,2.62809991836548,,,1,
12/2/2011,5/1/2013,4,2.62960004806519,,,0,
12/2/2011,6/1/2013,4,2.61159992218018,,,0,
12/2/2011,7/1/2013,4,2.59109997749329,,,0,
12/2/2011,8/1/2013,4,2.5706000328064,,,0,
12/2/2011,9/1/2013,4,2.54809999465942,,,0,
12/2/2011,10/1/2013,4,2.43210005760193,,,0,
12/2/2011,11/1/2013,4,2.41160011291504,,,0,
12/2/2011,12/1/2013,4,2.39860010147095,2.37150001525879,,3,
12/2/2011,1/1/2014,4,2.40260004997253,,,0,
12/2/2011,2/1/2014,4,2.41510009765625,,,0,
12/2/2011,3/1/2014,4,2.42109990119934,,,0,
12/2/2011,4/1/2014,4,2.52110004425049,,,0,
12/2/2011,5/1/2014,4,2.52360010147095,,,0,
12/2/2011,6/1/2014,4,2.51360011100769,,,0,
12/2/2011,7/1/2014,4,2.50110006332397,,,0,
12/2/2011,8/1/2014,4,2.49110007286072,,,0,
12/2/2011,9/1/2014,4,2.4711000919342,,,0,
12/2/2011,10/1/2014,4,2.3610999584198,,,0,
12/2/2011,11/1/2014,4,2.34109997749329,,,0,
12/2/2011,12/1/2014,4,2.32100009918213,,,0,
12/5/2011,1/1/2012,1,100.98999786377,102.440002441406,100.23999786377,239281,
12/5/2011,2/1/2012,1,101.129997253418,102.559997558594,100.379997253418,51867,
12/5/2011,3/1/2012,1,101.269996643066,102.680000305176,100.580001831055,33764,
12/5/2011,4/1/2012,1,101.339996337891,102.580001831055,100.580001831055,17515,
12/5/2011,5/1/2012,1,101.279998779297,102.449996948242,100.629997253418,9889,
12/5/2011,6/1/2012,1,101.080001831055,102.300003051758,100.300003051758,25083,
12/5/2011,7/1/2012,1,100.809997558594,101.849998474121,100.139999389648,5242,
12/5/2011,8/1/2012,1,100.5,101.480003356934,99.9100036621094,4441,
12/5/2011,9/1/2012,1,100.190002441406,101.059997558594,100.230003356934,2991,
12/5/2011,10/1/2012,1,99.9000015258789,100.779998779297,99.1100006103516,2061,
12/5/2011,11/1/2012,1,99.6500015258789,100.150001525879,99.9400024414063,3621,
12/5/2011,12/1/2012,1,99.370002746582,100.300003051758,98.5400009155273,34197,
12/5/2011,1/1/2013,1,98.9800033569336,99.629997253418,98.1999969482422,1149,
12/5/2011,2/1/2013,1,98.5500030517578,99.1699981689453,97.7799987792969,175,
12/5/2011,3/1/2013,1,98.129997253418,98.6999969482422,97.370002746582,851,
12/5/2011,4/1/2013,1,97.7099990844727,98.2600021362305,96.9499969482422,181,
12/5/2011,5/1/2013,1,97.3000030517578,97.8300018310547,96.5500030517578,83,
12/5/2011,6/1/2013,1,96.9199981689453,97.120002746582,96.2600021362305,3465,
12/5/2011,7/1/2013,1,96.5199966430664,97,95.7699966430664,66,
12/5/2011,8/1/2013,1,96.1500015258789,96.6100006103516,95.4000015258789,9,
12/5/2011,9/1/2013,1,95.7900009155273,96.2399978637695,95.0599975585937,14,
12/5/2011,10/1/2013,1,95.5199966430664,95.9400024414063,94.7900009155273,7,
12/5/2011,11/1/2013,1,95.2699966430664,95.6800003051758,94.5500030517578,2,
12/5/2011,12/1/2013,1,95.0599975585937,95.6800003051758,94.3000030517578,14279,
12/5/2011,1/1/2014,1,94.7699966430664,95.129997253418,94.0699996948242,0,
12/5/2011,2/1/2014,1,94.4899978637695,94.8600006103516,93.7600021362305,0,
12/5/2011,3/1/2014,1,94.2300033569336,94.5599975585938,93.5400009155273,0,
12/5/2011,4/1/2014,1,93.9599990844727,94.2799987792969,93.25,0,
12/5/2011,5/1/2014,1,93.7200012207031,94.0299987792969,93.0100021362305,0,
12/5/2011,6/1/2014,1,93.4800033569336,,,48,
12/5/2011,7/1/2014,1,93.2900009155273,,,0,
12/5/2011,8/1/2014,1,93.1100006103516,,,0,
12/5/2011,9/1/2014,1,92.9499969482422,,,0,
12/5/2011,10/1/2014,1,92.8000030517578,,,0,
12/5/2011,11/1/2014,1,92.6500015258789,,,0,
12/5/2011,12/1/2014,1,92.5100021362305,93.0400009155273,91.7399978637695,1784,
12/5/2011,1/1/2015,1,92.4199981689453,,,0,
12/5/2011,2/1/2015,1,92.3300018310547,,,0,
12/5/2011,3/1/2015,1,92.2600021362305,,,0,
12/5/2011,4/1/2015,1,92.1900024414063,,,0,
12/5/2011,5/1/2015,1,92.120002746582,,,0,
12/5/2011,6/1/2015,1,92.0699996948242,,,0,
12/5/2011,7/1/2015,1,92.0400009155273,,,0,
12/5/2011,8/1/2015,1,92.0100021362305,,,0,
12/5/2011,9/1/2015,1,91.9800033569336,,,0,
12/5/2011,10/1/2015,1,91.9499969482422,,,0,
12/5/2011,11/1/2015,1,91.9199981689453,,,0,
12/5/2011,12/1/2015,1,91.8899993896484,92.2200012207031,91.2099990844727,389,
12/5/2011,1/1/2016,1,91.870002746582,,,0,
12/5/2011,2/1/2016,1,91.8600006103516,,,0,
12/5/2011,3/1/2016,1,91.8600006103516,,,0,
12/5/2011,4/1/2016,1,91.8600006103516,,,0,
12/5/2011,5/1/2016,1,91.8600006103516,,,0,
12/5/2011,6/1/2016,1,91.8600006103516,,,0,
12/5/2011,7/1/2016,1,91.870002746582,,,0,
12/5/2011,8/1/2016,1,91.879997253418,,,0,
12/5/2011,9/1/2016,1,91.8899993896484,,,0,
12/5/2011,10/1/2016,1,91.9100036621094,,,0,
12/5/2011,11/1/2016,1,91.9300003051758,,,0,
12/5/2011,12/1/2016,1,91.9599990844727,92.3000030517578,92.1699981689453,45,
12/5/2011,1/1/2017,1,91.9899978637695,,,0,
12/5/2011,2/1/2017,1,92.0199966430664,,,0,
12/5/2011,3/1/2017,1,92.0599975585938,,,0,
12/5/2011,4/1/2017,1,92.0999984741211,,,0,
12/5/2011,5/1/2017,1,92.1399993896484,,,0,
12/5/2011,6/1/2017,1,92.1800003051758,,,0,
12/5/2011,7/1/2017,1,92.2200012207031,,,0,
12/5/2011,8/1/2017,1,92.2600021362305,,,0,
12/5/2011,9/1/2017,1,92.3000030517578,,,0,
12/5/2011,10/1/2017,1,92.3300018310547,,,0,
12/5/2011,11/1/2017,1,92.3600006103516,,,0,
12/5/2011,12/1/2017,1,92.4000015258789,92.879997253418,92.620002746582,14,
12/5/2011,6/1/2018,1,92.6100006103516,,,0,
12/5/2011,12/1/2018,1,92.8199996948242,,,6,
12/5/2011,6/1/2019,1,93.1699981689453,,,0,
12/5/2011,12/1/2019,1,93.5199966430664,,,0,
12/5/2011,6/1/2020,1,93.9700012207031,,,0,
12/5/2011,12/1/2020,1,94.4199981689453,,,0,
12/5/2011,1/1/2012,3,2.99239993095398,3.0806999206543,2.98329997062683,54229,
12/5/2011,2/1/2012,3,3.00160002708435,3.08680009841919,2.99289989471436,15737,
12/5/2011,3/1/2012,3,3.00099992752075,3.08019995689392,2.99580001831055,11687,
12/5/2011,4/1/2012,3,2.98740005493164,3.06130003929138,2.97950005531311,5235,
12/5/2011,5/1/2012,3,2.97090005874634,3.04029989242554,2.96250009536743,4259,
12/5/2011,6/1/2012,3,2.95980000495911,3.02230000495911,2.95269989967346,5921,
12/5/2011,7/1/2012,3,2.95959997177124,3.02410006523132,2.9514000415802,1811,
12/5/2011,8/1/2012,3,2.9614999294281,3.02320003509521,2.95309996604919,565,
12/5/2011,9/1/2012,3,2.96819996833801,3.0297999382019,2.95970010757446,706,
12/5/2011,10/1/2012,3,2.97819995880127,3.03940010070801,2.96989989280701,137,
12/5/2011,11/1/2012,3,2.98760008811951,,,109,
12/5/2011,12/1/2012,3,2.99480009078979,3.04690003395081,2.98810005187988,453,
12/5/2011,1/1/2013,3,2.99880003929138,,,123,
12/5/2011,2/1/2013,3,2.9893000125885,,,152,
12/5/2011,3/1/2013,3,2.96830010414124,,,54,
12/5/2011,4/1/2013,3,2.93980002403259,,,0,
12/5/2011,1/1/2012,4,2.6136999130249,2.67770004272461,2.59800004959106,42813,
12/5/2011,2/1/2012,4,2.62019991874695,2.6800000667572,2.605299949646,19862,
12/5/2011,3/1/2012,4,2.63649988174438,2.69180011749268,2.625,12406,
12/5/2011,4/1/2012,4,2.77769994735718,2.83019995689392,2.76570010185242,7767,
12/5/2011,5/1/2012,4,2.77570009231567,2.8050000667572,2.77279996871948,4224,
12/5/2011,6/1/2012,4,2.75880002975464,2.81380009651184,2.7506000995636,5464,
12/5/2011,7/1/2012,4,2.7360999584198,2.75959992408752,2.73049998283386,2030,
12/5/2011,8/1/2012,4,2.71079993247986,2.70499992370605,2.70499992370605,1062,
12/5/2011,9/1/2012,4,2.68249988555908,2.67600011825562,2.67600011825562,1536,
12/5/2011,10/1/2012,4,2.55539989471436,2.57949995994568,2.54850006103516,952,
12/5/2011,11/1/2012,4,2.52800011634827,2.55100011825562,2.52099990844727,450,
12/5/2011,12/1/2012,4,2.51530003547668,2.55100011825562,2.50390005111694,3303,
12/5/2011,1/1/2013,4,2.50979995727539,,,185,
12/5/2011,2/1/2013,4,2.51530003547668,,,0,
12/5/2011,3/1/2013,4,2.51979994773865,,,0,
12/5/2011,4/1/2013,4,2.61980009078979,,,0,
12/5/2011,5/1/2013,4,2.62129998207092,,,0,
12/5/2011,6/1/2013,4,2.60330009460449,,,0,
12/5/2011,7/1/2013,4,2.58279991149902,,,0,
12/5/2011,8/1/2013,4,2.56229996681213,,,0,
12/5/2011,9/1/2013,4,2.53979992866516,,,0,
12/5/2011,10/1/2013,4,2.42379999160767,,,0,
12/5/2011,11/1/2013,4,2.40330004692078,,,0,
12/5/2011,12/1/2013,4,2.39030003547668,,,1,
12/5/2011,1/1/2014,4,2.39429998397827,,,0,
12/5/2011,2/1/2014,4,2.40680003166199,,,0,
12/5/2011,3/1/2014,4,2.41280007362366,,,0,
12/5/2011,4/1/2014,4,2.51279997825623,,,0,
12/5/2011,5/1/2014,4,2.51530003547668,,,0,
12/5/2011,6/1/2014,4,2.50530004501343,,,0,
12/5/2011,7/1/2014,4,2.49279999732971,,,0,
12/5/2011,8/1/2014,4,2.48280000686645,,,0,
12/5/2011,9/1/2014,4,2.46280002593994,,,0,
12/5/2011,10/1/2014,4,2.35279989242554,,,0,
12/5/2011,11/1/2014,4,2.33279991149902,,,0,
12/5/2011,12/1/2014,4,2.31270003318787,,,0,
12/6/2011,5/1/2014,1,93.9800033569336,,93.1800003051758,0,
12/6/2011,6/1/2014,1,93.7300033569336,,,610,
12/6/2011,7/1/2014,1,93.5299987792969,,,0,
12/6/2011,8/1/2014,1,93.3399963378906,,,0,
12/6/2011,9/1/2014,1,93.1600036621094,,,0,
12/6/2011,10/1/2014,1,92.9899978637695,,,0,
12/6/2011,11/1/2014,1,92.8300018310547,,,0,
12/6/2011,12/1/2014,1,92.6699981689453,92.9400024414062,91.8300018310547,2124,
12/6/2011,1/1/2015,1,92.5699996948242,,,0,
12/6/2011,2/1/2015,1,92.4700012207031,,,0,
12/6/2011,3/1/2015,1,92.3899993896484,,,0,
12/6/2011,4/1/2015,1,92.3099975585938,,,0,
12/6/2011,5/1/2015,1,92.2300033569336,,,0,
12/6/2011,6/1/2015,1,92.1600036621094,,,0,
12/6/2011,7/1/2015,1,92.1100006103516,,,0,
12/6/2011,8/1/2015,1,92.0699996948242,,,0,
12/6/2011,9/1/2015,1,92.0299987792969,,,0,
12/6/2011,10/1/2015,1,91.9899978637695,,,0,
12/6/2011,11/1/2015,1,91.9499969482422,,,0,
12/6/2011,12/1/2015,1,91.9100036621094,92.2399978637695,91.370002746582,1297,
12/6/2011,1/1/2016,1,91.879997253418,,,0,
12/6/2011,2/1/2016,1,91.870002746582,,,0,
12/6/2011,3/1/2016,1,91.8600006103516,,,0,
12/6/2011,4/1/2016,1,91.8499984741211,,,0,
12/6/2011,5/1/2016,1,91.8499984741211,,,0,
12/6/2011,6/1/2016,1,91.8499984741211,,,0,
12/6/2011,7/1/2016,1,91.8499984741211,,,0,
12/6/2011,8/1/2016,1,91.8499984741211,,,0,
12/6/2011,9/1/2016,1,91.8600006103516,,,0,
12/6/2011,10/1/2016,1,91.879997253418,,,0,
12/6/2011,11/1/2016,1,91.9000015258789,,,0,
12/6/2011,12/1/2016,1,91.9199981689453,91.879997253418,91.879997253418,809,
12/6/2011,1/1/2017,1,91.9499969482422,,,0,
12/6/2011,2/1/2017,1,91.9800033569336,,,0,
12/6/2011,3/1/2017,1,92.0199966430664,,,0,
12/6/2011,4/1/2017,1,92.0599975585938,,,0,
12/6/2011,5/1/2017,1,92.0999984741211,,,0,
12/6/2011,6/1/2017,1,92.1399993896484,,,0,
12/6/2011,7/1/2017,1,92.1800003051758,,,0,
12/6/2011,8/1/2017,1,92.2200012207031,,,0,
12/6/2011,9/1/2017,1,92.2600021362305,,,0,
12/6/2011,10/1/2017,1,92.2900009155273,,,0,
12/6/2011,11/1/2017,1,92.3199996948242,,,0,
12/6/2011,12/1/2017,1,92.3600006103516,92.5299987792969,92.5299987792969,80,
12/6/2011,6/1/2018,1,92.5699996948242,,,0,
12/6/2011,12/1/2018,1,92.7799987792969,,,0,
12/6/2011,6/1/2019,1,93.129997253418,,,0,
12/6/2011,12/1/2019,1,93.4800033569336,,,0,
12/6/2011,6/1/2020,1,93.9300003051758,,,0,
12/6/2011,12/1/2020,1,94.379997253418,,,0,
12/6/2011,1/1/2012,3,3.02169990539551,3.0246000289917,2.98000001907349,45147,
12/6/2011,2/1/2012,3,3.03069996833801,3.03250002861023,2.9909999370575,18469,
12/6/2011,3/1/2012,3,3.03180003166199,3.03320002555847,2.99140000343323,14513,
12/6/2011,4/1/2012,3,3.01839995384216,3.01959991455078,2.97490000724792,5658,
12/6/2011,5/1/2012,3,3.00149989128113,3.00219988822937,2.95799994468689,3617,
12/6/2011,6/1/2012,3,2.98979997634888,2.99040007591248,2.94409990310669,7775,
12/6/2011,7/1/2012,3,2.9899001121521,2.99029994010925,2.94740009307861,686,
12/6/2011,8/1/2012,3,2.99169993400574,2.99110007286072,2.95000004768372,240,
12/6/2011,9/1/2012,3,2.99830007553101,2.9974000453949,2.95749998092651,409,
12/6/2011,10/1/2012,3,3.00850009918213,3.00760006904602,2.96690011024475,88,
12/6/2011,11/1/2012,3,3.01810002326965,2.99180006980896,2.99180006980896,231,
12/6/2011,12/1/2012,3,3.02559995651245,3.02489995956421,2.98600006103516,1347,
12/6/2011,1/1/2013,3,3.03060007095337,3.00250005722046,3.00250005722046,171,
12/6/2011,2/1/2013,3,3.02110004425049,,,26,
12/6/2011,3/1/2013,3,3.00009989738464,,,26,
12/6/2011,4/1/2013,3,2.97160005569458,,,0,
12/6/2011,1/1/2012,4,2.64540004730225,2.64860010147095,2.59419989585876,42589,
12/6/2011,2/1/2012,4,2.64939999580383,2.65249991416931,2.60080003738403,18951,
12/6/2011,3/1/2012,4,2.66569995880127,2.66820001602173,2.61980009078979,11039,
12/6/2011,4/1/2012,4,2.80539989471436,2.80809998512268,2.76259994506836,5125,
12/6/2011,5/1/2012,4,2.80329990386963,2.8034999370575,2.77769994735718,3869,
12/6/2011,6/1/2012,4,2.78620004653931,2.78839993476868,2.7393000125885,4851,
12/6/2011,7/1/2012,4,2.76360011100769,2.76699995994568,2.73860001564026,876,
12/6/2011,8/1/2012,4,2.73769998550415,,,484,
12/6/2011,9/1/2012,4,2.70900011062622,2.70370006561279,2.69600009918213,943,
12/6/2011,10/1/2012,4,2.58170008659363,2.58159995079041,2.56240010261536,743,
12/6/2011,11/1/2012,4,2.55550003051758,2.55220007896423,2.54800009727478,557,
12/6/2011,12/1/2012,4,2.54320001602173,2.54299998283386,2.50720000267029,3070,
12/6/2011,1/1/2013,4,2.53670001029968,,,30,
12/6/2011,2/1/2013,4,2.54169988632202,,,0,
12/6/2011,3/1/2013,4,2.54620003700256,,,0,
12/6/2011,4/1/2013,4,2.64619994163513,,,0,
12/6/2011,5/1/2013,4,2.64770007133484,,,0,
12/6/2011,6/1/2013,4,2.62969994544983,,,0,
12/6/2011,7/1/2013,4,2.60920000076294,,,4,
12/6/2011,8/1/2013,4,2.58669996261597,,,7,
12/6/2011,9/1/2013,4,2.56419992446899,,,5,
12/6/2011,10/1/2013,4,2.4481999874115,,,3,
12/6/2011,11/1/2013,4,2.42770004272461,,,1,
12/6/2011,12/1/2013,4,2.41470003128052,,,5,
12/6/2011,1/1/2014,4,2.4186999797821,,,0,
12/6/2011,2/1/2014,4,2.43120002746582,,,0,
12/6/2011,3/1/2014,4,2.43720006942749,,,0,
12/6/2011,4/1/2014,4,2.53719997406006,,,0,
12/6/2011,5/1/2014,4,2.53970003128052,,,0,
12/6/2011,6/1/2014,4,2.52970004081726,,,0,
12/6/2011,7/1/2014,4,2.51719999313354,,,0,
12/6/2011,8/1/2014,4,2.50720000267029,,,0,
12/6/2011,9/1/2014,4,2.48720002174377,,,0,
12/6/2011,10/1/2014,4,2.37719988822937,,,0,
12/6/2011,11/1/2014,4,2.35719990730286,,,0,
12/6/2011,12/1/2014,4,2.3371000289917,,,0,
12/6/2011,1/1/2012,1,101.279998779297,101.419998168945,100.199996948242,216919,
12/6/2011,2/1/2012,1,101.449996948242,101.559997558594,100.370002746582,61341,
12/6/2011,3/1/2012,1,101.620002746582,101.720001220703,100.529998779297,36832,
12/6/2011,4/1/2012,1,101.720001220703,101.800003051758,100.639999389648,17340,
12/6/2011,5/1/2012,1,101.669998168945,101.660003662109,100.569999694824,14000,
12/6/2011,6/1/2012,1,101.470001220703,101.540000915527,100.389999389648,24127,
12/6/2011,7/1/2012,1,101.190002441406,101.230003356934,100.160003662109,3722,
12/6/2011,8/1/2012,1,100.879997253418,100.819999694824,99.879997253418,2765,
12/6/2011,9/1/2012,1,100.580001831055,100.629997253418,99.8000030517578,5032,
12/6/2011,10/1/2012,1,100.300003051758,100.25,99.2699966430664,2597,
12/6/2011,11/1/2012,1,100.069999694824,99.2399978637695,99.2399978637695,2376,
12/6/2011,12/1/2012,1,99.8199996948242,99.9000015258789,98.6600036621094,27160,
12/6/2011,1/1/2013,1,99.4400024414063,,98.4800033569336,1373,
12/6/2011,2/1/2013,1,99,,98.0500030517578,1588,
12/6/2011,3/1/2013,1,98.5699996948242,,97.629997253418,2868,
12/6/2011,4/1/2013,1,98.129997253418,,97.2200012207031,1520,
12/6/2011,5/1/2013,1,97.6999969482422,,96.8000030517578,285,
12/6/2011,6/1/2013,1,97.3099975585938,96.9599990844727,96.25,9233,
12/6/2011,7/1/2013,1,96.9100036621094,,96.0100021362305,69,
12/6/2011,8/1/2013,1,96.5299987792969,,95.6399993896484,111,
12/6/2011,9/1/2013,1,96.1600036621094,,95.2799987792969,28,
12/6/2011,10/1/2013,1,95.879997253418,,95.0100021362305,119,
12/6/2011,11/1/2013,1,95.620002746582,,94.7600021362305,48,
12/6/2011,12/1/2013,1,95.4000015258789,95.5299987792969,94.3199996948242,9311,
12/6/2011,1/1/2014,1,95.0899963378906,,94.2399978637695,30,
12/6/2011,2/1/2014,1,94.8000030517578,,93.9499969482422,0,
12/6/2011,3/1/2014,1,94.5199966430664,,93.6900024414063,0,
12/6/2011,4/1/2014,1,94.2399978637695,,93.4300003051758,0,
12/7/2011,1/1/2012,1,100.48999786377,101.940002441406,99.6699981689453,331242,
12/7/2011,2/1/2012,1,100.680000305176,102.089996337891,99.8399963378906,111902,
12/7/2011,3/1/2012,1,100.860000610352,102.279998779297,100.019996643066,90040,
12/7/2011,4/1/2012,1,101.029998779297,102.300003051758,100.199996948242,48917,
12/7/2011,5/1/2012,1,101.059997558594,102.220001220703,100.110000610352,32013,
12/7/2011,6/1/2012,1,100.919998168945,102.01000213623,99.9100036621094,36818,
12/7/2011,7/1/2012,1,100.690002441406,101.639999389648,99.7600021362305,6085,
12/7/2011,8/1/2012,1,100.430000305176,100.800003051758,99.8000030517578,4268,
12/7/2011,9/1/2012,1,100.169998168945,100.480003356934,99.1500015258789,6458,
12/7/2011,10/1/2012,1,99.9199981689453,100.720001220703,98.9199981689453,2905,
12/7/2011,11/1/2012,1,99.7300033569336,99.6500015258789,99.6500015258789,3211,
12/7/2011,12/1/2012,1,99.5199966430664,100.349998474121,98.379997253418,41412,
12/7/2011,1/1/2013,1,99.1999969482422,,,2051,
12/7/2011,2/1/2013,1,98.8300018310547,,,1161,
12/7/2011,3/1/2013,1,98.4599990844727,,,730,
12/7/2011,4/1/2013,1,98.0899963378906,,,169,
12/7/2011,5/1/2013,1,97.7399978637695,,,210,
12/7/2011,6/1/2013,1,97.4100036621094,97.5899963378906,96.5699996948242,5033,
12/7/2011,7/1/2013,1,97.0599975585938,,,49,
12/7/2011,8/1/2013,1,96.7399978637695,,,19,
12/7/2011,9/1/2013,1,96.4300003051758,,,37,
12/7/2011,10/1/2013,1,96.2099990844727,,,23,
12/7/2011,11/1/2013,1,96.0100021362305,,,38,
12/7/2011,12/1/2013,1,95.8399963378906,96,94.25,19591,
12/7/2011,1/1/2014,1,95.5500030517578,,,13,
12/7/2011,2/1/2014,1,95.2799987792969,,,6,
12/7/2011,3/1/2014,1,95.0299987792969,,,0,
12/7/2011,4/1/2014,1,94.7799987792969,,,0,
12/7/2011,5/1/2014,1,94.5400009155273,,,0,
12/7/2011,6/1/2014,1,94.3099975585938,94.5199966430664,94.4499969482422,78,
12/7/2011,7/1/2014,1,94.129997253418,,,0,
12/7/2011,8/1/2014,1,93.9599990844727,,,0,
12/7/2011,9/1/2014,1,93.8099975585937,,,0,
12/7/2011,10/1/2014,1,93.6600036621094,,,0,
12/7/2011,11/1/2014,1,93.5199966430664,,,0,
12/7/2011,12/1/2014,1,93.3899993896484,93.5599975585938,91.6999969482422,4956,
12/7/2011,1/1/2015,1,93.2900009155273,,,0,
12/7/2011,2/1/2015,1,93.1900024414063,,,0,
12/7/2011,3/1/2015,1,93.1100006103516,,,0,
12/7/2011,4/1/2015,1,93.0299987792969,,,0,
12/7/2011,5/1/2015,1,92.9599990844727,,,0,
12/7/2011,6/1/2015,1,92.8899993896484,,,0,
12/7/2011,7/1/2015,1,92.8399963378906,,,0,
12/7/2011,8/1/2015,1,92.8000030517578,,,0,
12/7/2011,9/1/2015,1,92.7600021362305,,,0,
12/7/2011,10/1/2015,1,92.7200012207031,,,0,
12/7/2011,11/1/2015,1,92.6800003051758,,,0,
12/7/2011,12/1/2015,1,92.6500015258789,92.7300033569336,91,4862,
12/7/2011,1/1/2016,1,92.620002746582,,,0,
12/7/2011,2/1/2016,1,92.6100006103516,,,0,
12/7/2011,3/1/2016,1,92.5999984741211,,,0,
12/7/2011,4/1/2016,1,92.5999984741211,,,0,
12/7/2011,5/1/2016,1,92.5999984741211,,,0,
12/7/2011,6/1/2016,1,92.5999984741211,,,0,
12/7/2011,7/1/2016,1,92.5999984741211,,,0,
12/7/2011,8/1/2016,1,92.5999984741211,,,0,
12/7/2011,9/1/2016,1,92.6100006103516,,,0,
12/7/2011,10/1/2016,1,92.629997253418,,,0,
12/7/2011,11/1/2016,1,92.6500015258789,,,0,
12/7/2011,12/1/2016,1,92.6800003051758,92.1699981689453,92.1699981689453,7,
12/7/2011,1/1/2017,1,92.7099990844727,,,0,
12/7/2011,2/1/2017,1,92.7399978637695,,,0,
12/7/2011,3/1/2017,1,92.7799987792969,,,0,
12/7/2011,4/1/2017,1,92.8199996948242,,,0,
12/7/2011,5/1/2017,1,92.8600006103516,,,0,
12/7/2011,6/1/2017,1,92.9000015258789,,,0,
12/7/2011,7/1/2017,1,92.9400024414062,,,0,
12/7/2011,8/1/2017,1,92.9800033569336,,,0,
12/7/2011,9/1/2017,1,93.0199966430664,,,0,
12/7/2011,10/1/2017,1,93.0500030517578,,,0,
12/7/2011,11/1/2017,1,93.0800018310547,,,0,
12/7/2011,12/1/2017,1,93.120002746582,92.7099990844727,92.5299987792969,1348,
12/7/2011,6/1/2018,1,93.3300018310547,,,0,
12/7/2011,12/1/2018,1,93.5400009155273,93.370002746582,93.370002746582,2,
12/7/2011,6/1/2019,1,93.9000015258789,,,0,
12/7/2011,12/1/2019,1,94.2600021362305,,,0,
12/7/2011,6/1/2020,1,94.7099990844727,,,0,
12/7/2011,12/1/2020,1,95.1600036621094,,,0,
12/7/2011,1/1/2012,3,2.98239994049072,3.04089999198914,2.97979998588562,55996,
12/7/2011,2/1/2012,3,2.99270009994507,3.04879999160767,2.99000000953674,28329,
12/7/2011,3/1/2012,3,2.99749994277954,3.04949998855591,2.99499988555908,24406,
12/7/2011,4/1/2012,3,2.98749995231628,3.03419995307922,2.98379993438721,14106,
12/7/2011,5/1/2012,3,2.97270011901855,3.01659989356995,2.96799993515015,7717,
12/7/2011,6/1/2012,3,2.96269989013672,3.00620007514954,2.95609998703003,12732,
12/7/2011,7/1/2012,3,2.96390008926392,3.00379991531372,2.95760011672974,1489,
12/7/2011,8/1/2012,3,2.96630001068115,3.00399994850159,2.95989990234375,696,
12/7/2011,9/1/2012,3,2.97289991378784,3.01090002059937,2.96620011329651,1054,
12/7/2011,10/1/2012,3,2.98300004005432,3.01850008964539,2.97720003128052,39,
12/7/2011,11/1/2012,3,2.99259996414185,3.00449991226196,3.00449991226196,49,
12/7/2011,12/1/2012,3,3.00009989738464,3.04200005531311,2.99460005760193,2013,
12/7/2011,1/1/2013,3,3.00510001182556,,,43,
12/7/2011,2/1/2013,3,2.99559998512268,,,71,
12/7/2011,3/1/2013,3,2.97460007667542,,,50,
12/7/2011,4/1/2013,3,2.94609999656677,,,0,
12/7/2011,1/1/2012,4,2.58689999580383,2.6496000289917,2.58150005340576,55957,
12/7/2011,2/1/2012,4,2.59980010986328,2.6554000377655,2.59260010719299,31082,
12/7/2011,3/1/2012,4,2.62039995193481,2.67059993743896,2.61339998245239,25681,
12/7/2011,4/1/2012,4,2.76430010795593,2.8092999458313,2.7551999092102,12820,
12/7/2011,5/1/2012,4,2.76469993591309,2.80010008811951,2.76040005683899,7583,
12/7/2011,6/1/2012,4,2.74930000305176,2.79399991035461,2.73729991912842,7147,
12/7/2011,7/1/2012,4,2.72869992256165,2.73049998283386,2.72699999809265,2219,
12/7/2011,8/1/2012,4,2.70539999008179,,2.70499992370605,2119,
12/7/2011,9/1/2012,4,2.67810010910034,2.70300006866455,2.67700004577637,2034,
12/7/2011,10/1/2012,4,2.55189990997314,2.5550000667572,2.54999995231628,980,
12/7/2011,11/1/2012,4,2.52390003204346,2.52500009536743,2.52500009536743,212,
12/7/2011,12/1/2012,4,2.50970005989075,2.54699993133545,2.49799990653992,3474,
12/7/2011,1/1/2013,4,2.5032000541687,,,15,
12/7/2011,2/1/2013,4,2.50819993019104,,,0,
12/7/2011,3/1/2013,4,2.51270008087158,,,0,
12/7/2011,4/1/2013,4,2.61269998550415,,,0,
12/7/2011,5/1/2013,4,2.61619997024536,,,0,
12/7/2011,6/1/2013,4,2.60019993782043,,,5,
12/7/2011,7/1/2013,4,2.5806999206543,,,5,
12/7/2011,8/1/2013,4,2.55819988250732,,,0,
12/7/2011,9/1/2013,4,2.53570008277893,,,0,
12/7/2011,10/1/2013,4,2.41969990730286,,,0,
12/7/2011,11/1/2013,4,2.39919996261597,,,0,
12/7/2011,12/1/2013,4,2.38619995117187,,,1,
12/7/2011,1/1/2014,4,2.39019989967346,,,0,
12/7/2011,2/1/2014,4,2.40269994735718,,,0,
12/7/2011,3/1/2014,4,2.40869998931885,,,0,
12/7/2011,4/1/2014,4,2.50869989395142,,,0,
12/7/2011,5/1/2014,4,2.51119995117187,,,0,
12/7/2011,6/1/2014,4,2.50119996070862,,,0,
12/7/2011,7/1/2014,4,2.4886999130249,,,0,
12/7/2011,8/1/2014,4,2.47869992256165,,,0,
12/7/2011,9/1/2014,4,2.45869994163513,,,0,
12/7/2011,10/1/2014,4,2.34870004653931,,,0,
12/7/2011,11/1/2014,4,2.32870006561279,,,0,
12/7/2011,12/1/2014,4,2.30859994888306,,,0,
12/8/2011,1/1/2012,1,98.3399963378906,101.730003356934,97.7099990844727,340886,
12/8/2011,2/1/2012,1,98.5400009155273,101.879997253418,97.9100036621094,89968,
12/8/2011,3/1/2012,1,98.7399978637695,102.019996643066,98.0999984741211,56175,
12/8/2011,4/1/2012,1,98.9300003051758,102.129997253418,98.4000015258789,30037,
12/8/2011,5/1/2012,1,99.0500030517578,102.129997253418,98.5,23219,
12/8/2011,6/1/2012,1,99.0100021362305,101.98999786377,98.4300003051758,32332,
12/8/2011,7/1/2012,1,98.8600006103516,101.51000213623,98.2900009155273,5257,
12/8/2011,8/1/2012,1,98.6699981689453,100.900001525879,99.5199966430664,2581,
12/8/2011,9/1/2012,1,98.4700012207031,101.199996948242,98.3199996948242,4915,
12/8/2011,10/1/2012,1,98.2799987792969,100.779998779297,97.7900009155274,1986,
12/8/2011,11/1/2012,1,98.1399993896484,98.0599975585938,97.8000030517578,1725,
12/8/2011,12/1/2012,1,97.9800033569336,100.669998168945,97.4300003051758,28447,
12/8/2011,1/1/2013,1,97.6999969482422,,97.4700012207031,1414,
12/8/2011,2/1/2013,1,97.379997253418,,97.1500015258789,250,
12/8/2011,3/1/2013,1,97.0699996948242,99.25,96.8399963378906,295,
12/8/2011,4/1/2013,1,96.7600021362305,,96.5199966430664,268,
12/8/2011,5/1/2013,1,96.4599990844727,96.7799987792969,96.1999969482422,123,
12/8/2011,6/1/2013,1,96.1800003051758,98.0100021362305,95.9000015258789,2832,
12/8/2011,7/1/2013,1,95.879997253418,,95.620002746582,54,
12/8/2011,8/1/2013,1,95.6100006103516,,95.3399963378906,44,
12/8/2011,9/1/2013,1,95.3600006103516,95.6500015258789,95.0699996948242,85,
12/8/2011,10/1/2013,1,95.1900024414062,,94.9000015258789,45,
12/8/2011,11/1/2013,1,95.0500030517578,,94.7399978637695,25,
12/8/2011,12/1/2013,1,94.9300003051758,97.1999969482422,94.4800033569336,14181,
12/8/2011,1/1/2014,1,94.6600036621094,,94.3499984741211,1,
12/8/2011,2/1/2014,1,94.4100036621094,,94.1100006103516,0,
12/8/2011,3/1/2014,1,94.1800003051758,,93.8899993896484,0,
12/8/2011,4/1/2014,1,93.9499969482422,,93.6900024414063,0,
12/8/2011,5/1/2014,1,93.7300033569336,,93.4700012207031,0,
12/8/2011,6/1/2014,1,93.5199966430664,,,17,
12/8/2011,7/1/2014,1,93.3600006103516,,,0,
12/8/2011,8/1/2014,1,93.2099990844727,,,0,
12/8/2011,9/1/2014,1,93.0800018310547,,,0,
12/8/2011,10/1/2014,1,92.9499969482422,,,0,
12/8/2011,11/1/2014,1,92.8300018310547,,,0,
12/8/2011,12/1/2014,1,92.7200012207031,94.7600021362305,92.1999969482422,5677,
12/8/2011,1/1/2015,1,92.620002746582,,,0,
12/8/2011,2/1/2015,1,92.5299987792969,,,0,
12/8/2011,3/1/2015,1,92.4499969482422,,,0,
12/8/2011,4/1/2015,1,92.379997253418,,,0,
12/8/2011,5/1/2015,1,92.3099975585938,,,0,
12/8/2011,6/1/2015,1,92.25,,,0,
12/8/2011,7/1/2015,1,92.1999969482422,,,0,
12/8/2011,8/1/2015,1,92.1600036621094,,,0,
12/8/2011,9/1/2015,1,92.129997253418,,,0,
12/8/2011,10/1/2015,1,92.0999984741211,,,0,
12/8/2011,11/1/2015,1,92.0699996948242,,,0,
12/8/2011,12/1/2015,1,92.0400009155273,94,91.4100036621094,3500,
12/8/2011,1/1/2016,1,92.0100021362305,,,0,
12/8/2011,2/1/2016,1,91.9899978637695,,,0,
12/8/2011,3/1/2016,1,91.9800033569336,,,0,
12/8/2011,4/1/2016,1,91.9700012207031,,,0,
12/8/2011,5/1/2016,1,91.9700012207031,,,0,
12/8/2011,6/1/2016,1,91.9700012207031,,,0,
12/8/2011,7/1/2016,1,91.9700012207031,,,0,
12/8/2011,8/1/2016,1,91.9700012207031,,,0,
12/8/2011,9/1/2016,1,91.9700012207031,,,0,
12/8/2011,10/1/2016,1,91.9800033569336,,,0,
12/8/2011,11/1/2016,1,92,,,0,
12/8/2011,12/1/2016,1,92.0299987792969,93.2699966430664,91.25,153,
12/8/2011,1/1/2017,1,92.0599975585938,,,0,
12/8/2011,2/1/2017,1,92.0899963378906,,,0,
12/8/2011,3/1/2017,1,92.129997253418,,,0,
12/8/2011,4/1/2017,1,92.1699981689453,,,0,
12/8/2011,5/1/2017,1,92.2099990844727,,,0,
12/8/2011,6/1/2017,1,92.25,,,0,
12/8/2011,7/1/2017,1,92.2900009155273,,,0,
12/8/2011,8/1/2017,1,92.3300018310547,,,0,
12/8/2011,9/1/2017,1,92.370002746582,,,0,
12/8/2011,10/1/2017,1,92.4000015258789,,,0,
12/8/2011,11/1/2017,1,92.4300003051758,,,0,
12/8/2011,12/1/2017,1,92.4700012207031,,,4,
12/8/2011,6/1/2018,1,92.6800003051758,,,0,
12/8/2011,12/1/2018,1,92.8899993896484,,,4,
12/8/2011,6/1/2019,1,93.25,,,0,
12/8/2011,12/1/2019,1,93.6100006103516,95,94.7699966430664,4,
12/8/2011,6/1/2020,1,94.0599975585937,,,0,
12/8/2011,12/1/2020,1,94.5100021362305,,,0,
12/8/2011,1/1/2012,3,2.92980003356934,3.02270007133484,2.91070008277893,63476,
12/8/2011,2/1/2012,3,2.9400999546051,3.03119993209839,2.92280006408691,25869,
12/8/2011,3/1/2012,3,2.9449999332428,3.03399991989136,2.92950010299683,20137,
12/8/2011,4/1/2012,3,2.93720006942749,3.02220010757446,2.91969990730286,9419,
12/8/2011,5/1/2012,3,2.92650008201599,3.00799989700317,2.90919995307922,6621,
12/8/2011,6/1/2012,3,2.91960000991821,2.99900007247925,2.90199995040894,10114,
12/8/2011,7/1/2012,3,2.92260003089905,2.99990010261536,2.90619993209839,1162,
12/8/2011,8/1/2012,3,2.92600011825562,3.0025999546051,2.91000008583069,949,
12/8/2011,9/1/2012,3,2.9326000213623,3.0090000629425,2.91669988632202,895,
12/8/2011,10/1/2012,3,2.94210004806519,3.01850008964539,2.92610001564026,495,
12/8/2011,11/1/2012,3,2.95120000839233,2.97900009155273,2.95289993286133,429,
12/8/2011,12/1/2012,3,2.95830011367798,3.03419995307922,2.94689989089966,1487,
12/8/2011,1/1/2013,3,2.96329998970032,,,35,
12/8/2011,2/1/2013,3,2.95379996299744,,,0,
12/8/2011,3/1/2013,3,2.93280005455017,,,0,
12/8/2011,4/1/2013,3,2.90429997444153,,,0,
12/8/2011,1/1/2012,4,2.56660008430481,2.61840009689331,2.54959988594055,45356,
12/8/2011,2/1/2012,4,2.5806999206543,2.63210010528564,2.56469988822937,22534,
12/8/2011,3/1/2012,4,2.60120010375977,2.65289998054504,2.58759999275208,17250,
12/8/2011,4/1/2012,4,2.74279999732971,2.791100025177,2.73149991035461,10368,
12/8/2011,5/1/2012,4,2.74349999427795,2.78609991073608,2.73300004005432,9776,
12/8/2011,6/1/2012,4,2.72830009460449,2.78229999542236,2.71690011024475,7039,
12/8/2011,7/1/2012,4,2.70790004730225,2.74180006980896,2.6949999332428,2279,
12/8/2011,8/1/2012,4,2.68479990959167,2.68709993362427,2.66849994659424,2072,
12/8/2011,9/1/2012,4,2.65759992599487,2.66630005836487,2.64000010490417,1690,
12/8/2011,10/1/2012,4,2.53130006790161,2.53570008277893,2.51500010490417,535,
12/8/2011,11/1/2012,4,2.50250005722046,2.51099991798401,2.48130011558533,291,
12/8/2011,12/1/2012,4,2.48790001869202,2.54139995574951,2.46700000762939,2971,
12/8/2011,1/1/2013,4,2.48160004615784,,2.47000002861023,16,
12/8/2011,2/1/2013,4,2.48659992218018,,,0,
12/8/2011,3/1/2013,4,2.49110007286072,,,0,
12/8/2011,4/1/2013,4,2.59109997749329,,,0,
12/8/2011,5/1/2013,4,2.59710001945496,,,0,
12/8/2011,6/1/2013,4,2.58360004425049,,,0,
12/8/2011,7/1/2013,4,2.56360006332397,,,0,
12/8/2011,8/1/2013,4,2.54060006141663,,,0,
12/8/2011,9/1/2013,4,2.51760005950928,,,0,
12/8/2011,10/1/2013,4,2.40109992027283,,,0,
12/8/2011,11/1/2013,4,2.38059997558594,,,0,
12/8/2011,12/1/2013,4,2.36759996414185,,,0,
12/8/2011,1/1/2014,4,2.37159991264343,,,0,
12/8/2011,2/1/2014,4,2.38409996032715,,,0,
12/8/2011,3/1/2014,4,2.39010000228882,,,0,
12/8/2011,4/1/2014,4,2.49009990692139,,,0,
12/8/2011,5/1/2014,4,2.49259996414185,,,0,
12/8/2011,6/1/2014,4,2.48259997367859,,,0,
12/8/2011,7/1/2014,4,2.47009992599487,,,0,
12/8/2011,8/1/2014,4,2.46009993553162,,,0,
12/8/2011,9/1/2014,4,2.4400999546051,,,0,
12/8/2011,10/1/2014,4,2.33010005950928,,,0,
12/8/2011,11/1/2014,4,2.31010007858276,,,0,
12/8/2011,12/1/2014,4,2.28999996185303,,,0,
12/9/2011,1/1/2012,1,99.4100036621094,99.9100036621094,97.3600006103516,319250,
12/9/2011,2/1/2012,1,99.5999984741211,100.080001831055,97.5699996948242,104894,
12/9/2011,3/1/2012,1,99.75,100.199996948242,97.7799987792969,55287,
12/9/2011,4/1/2012,1,99.8899993896484,100.26000213623,98,23308,
12/9/2011,5/1/2012,1,99.9300003051758,100.290000915527,98.0899963378906,19149,
12/9/2011,6/1/2012,1,99.8000030517578,100.110000610352,98.0699996948242,27408,
12/9/2011,7/1/2012,1,99.5699996948242,99.9100036621094,98.0599975585938,5073,
12/9/2011,8/1/2012,1,99.3000030517578,99.5999984741211,98.129997253418,4175,
12/9/2011,9/1/2012,1,99.0400009155274,99.0800018310547,97.7600021362305,8378,
12/9/2011,10/1/2012,1,98.8000030517578,99.0699996948242,97.5500030517578,4256,
12/9/2011,11/1/2012,1,98.6100006103516,98.5,97.9899978637695,3643,
12/9/2011,12/1/2012,1,98.3899993896484,98.6999969482422,97.2200012207031,35081,
12/9/2011,1/1/2013,1,98.0400009155273,,97.25,1758,
12/9/2011,2/1/2013,1,97.6699981689453,,96.9499969482422,593,
12/9/2011,3/1/2013,1,97.3099975585938,,96.6699981689453,547,
12/9/2011,4/1/2013,1,96.9499969482422,,96.3600006103516,344,
12/9/2011,5/1/2013,1,96.5999984741211,,96.0299987792969,220,
12/9/2011,6/1/2013,1,96.2699966430664,96.6500015258789,95.6699981689453,3823,
12/9/2011,7/1/2013,1,95.9199981689453,,95.4000015258789,50,
12/9/2011,8/1/2013,1,95.5999984741211,,95.0999984741211,143,
12/9/2011,9/1/2013,1,95.3000030517578,,94.8399963378906,424,
12/9/2011,10/1/2013,1,95.0800018310547,,94.629997253418,142,
12/9/2011,11/1/2013,1,94.8899993896484,,94.4499969482422,250,
12/9/2011,12/1/2013,1,94.7200012207031,95.4000015258789,94.2200012207031,17358,
12/9/2011,1/1/2014,1,94.4100036621094,,93.9800033569336,200,
12/9/2011,2/1/2014,1,94.120002746582,,93.6900024414063,0,
12/9/2011,3/1/2014,1,93.8499984741211,,93.4599990844727,0,
12/9/2011,4/1/2014,1,93.5800018310547,,93.2099990844727,0,
12/9/2011,5/1/2014,1,93.3199996948242,,92.9499969482422,0,
12/9/2011,6/1/2014,1,93.0699996948242,,,5,
12/9/2011,7/1/2014,1,92.870002746582,,,0,
12/9/2011,8/1/2014,1,92.6900024414062,,,0,
12/9/2011,9/1/2014,1,92.5299987792969,,,0,
12/9/2011,10/1/2014,1,92.370002746582,,,0,
12/9/2011,11/1/2014,1,92.2200012207031,,,0,
12/9/2011,12/1/2014,1,92.0699996948242,93.0899963378906,91.6600036621094,3529,
12/9/2011,1/1/2015,1,91.9499969482422,,,0,
12/9/2011,2/1/2015,1,91.8399963378906,,,0,
12/9/2011,3/1/2015,1,91.75,,,0,
12/9/2011,4/1/2015,1,91.6699981689453,,,0,
12/9/2011,5/1/2015,1,91.5899963378906,,,0,
12/9/2011,6/1/2015,1,91.5199966430664,,,0,
12/9/2011,7/1/2015,1,91.4599990844727,,,0,
12/9/2011,8/1/2015,1,91.4100036621094,,,0,
12/9/2011,9/1/2015,1,91.370002746582,,,0,
12/9/2011,10/1/2015,1,91.3300018310547,,,0,
12/9/2011,11/1/2015,1,91.2900009155274,,,0,
12/9/2011,12/1/2015,1,91.25,92.1900024414063,91,833,
12/9/2011,1/1/2016,1,91.2099990844727,,,0,
12/9/2011,2/1/2016,1,91.1800003051758,,,0,
12/9/2011,3/1/2016,1,91.1600036621094,,,0,
12/9/2011,4/1/2016,1,91.1399993896484,,,0,
12/9/2011,5/1/2016,1,91.129997253418,,,0,
12/9/2011,6/1/2016,1,91.120002746582,,,0,
12/9/2011,7/1/2016,1,91.120002746582,,,0,
12/9/2011,8/1/2016,1,91.1100006103516,,,0,
12/9/2011,9/1/2016,1,91.0999984741211,,,0,
12/9/2011,10/1/2016,1,91.0999984741211,,,0,
12/9/2011,11/1/2016,1,91.120002746582,,,0,
12/9/2011,12/1/2016,1,91.1500015258789,91.1500015258789,91.1500015258789,119,
12/9/2011,1/1/2017,1,91.1600036621094,,,0,
12/9/2011,2/1/2017,1,91.1699981689453,,,0,
12/9/2011,3/1/2017,1,91.1900024414063,,,0,
12/9/2011,4/1/2017,1,91.2099990844727,,,0,
12/9/2011,5/1/2017,1,91.2300033569336,,,0,
12/9/2011,6/1/2017,1,91.25,,,0,
12/9/2011,7/1/2017,1,91.2699966430664,,,0,
12/9/2011,8/1/2017,1,91.2900009155274,,,0,
12/9/2011,9/1/2017,1,91.3099975585937,,,0,
12/9/2011,10/1/2017,1,91.3199996948242,,,0,
12/9/2011,11/1/2017,1,91.3300018310547,,,0,
12/9/2011,12/1/2017,1,91.3499984741211,,,50,
12/9/2011,6/1/2018,1,91.5599975585937,,,0,
12/9/2011,12/1/2018,1,91.7699966430664,,,0,
12/9/2011,6/1/2019,1,92.129997253418,,,0,
12/9/2011,12/1/2019,1,92.4899978637695,,,0,
12/9/2011,6/1/2020,1,92.9400024414062,,,0,
12/9/2011,12/1/2020,1,93.3899993896484,,,0,
12/9/2011,1/1/2012,3,2.91249990463257,2.9539999961853,2.89580011367798,63238,
12/9/2011,2/1/2012,3,2.92470002174377,2.96390008926392,2.90919995307922,29261,
12/9/2011,3/1/2012,3,2.93289995193481,2.9695999622345,2.91849994659424,18840,
12/9/2011,4/1/2012,3,2.92989993095398,2.96289992332458,2.91210007667542,9317,
12/9/2011,5/1/2012,3,2.9261999130249,2.95370006561279,2.90490007400513,7801,
12/9/2011,6/1/2012,3,2.92210006713867,2.95000004768372,2.89879989624023,12556,
12/9/2011,7/1/2012,3,2.9261999130249,2.95300006866455,2.90400004386902,1460,
12/9/2011,8/1/2012,3,2.93059992790222,2.95700001716614,2.90890002250671,1471,
12/9/2011,9/1/2012,3,2.93759989738464,2.96479988098145,2.91720008850098,1045,
12/9/2011,10/1/2012,3,2.94810009002686,2.97460007667542,2.92750000953674,363,
12/9/2011,11/1/2012,3,2.95810008049011,2.97049999237061,2.95199990272522,240,
12/9/2011,12/1/2012,3,2.96609997749329,2.99110007286072,2.94180011749268,2702,
12/9/2011,1/1/2013,3,2.97140002250671,,,98,
12/9/2011,2/1/2013,3,2.96189999580383,,,14,
12/9/2011,3/1/2013,3,2.94090008735657,,,0,
12/9/2011,4/1/2013,3,2.91240000724792,,,0,
12/9/2011,1/1/2012,4,2.5961000919342,2.61310005187988,2.54760003089905,47256,
12/9/2011,2/1/2012,4,2.60920000076294,2.62299990653992,2.56340003013611,26921,
12/9/2011,3/1/2012,4,2.62870001792908,2.64229989051819,2.58060002326965,17531,
12/9/2011,4/1/2012,4,2.76850008964539,2.78060007095337,2.72519993782043,7729,
12/9/2011,5/1/2012,4,2.76810002326965,2.77649998664856,2.73589992523193,4397,
12/9/2011,6/1/2012,4,2.75090003013611,2.75950002670288,2.70849990844727,4809,
12/9/2011,7/1/2012,4,2.72939991950989,2.73329997062683,2.68880009651184,1585,
12/9/2011,8/1/2012,4,2.7063000202179,2.71499991416931,2.68910002708435,1458,
12/9/2011,9/1/2012,4,2.67869997024536,2.68239998817444,2.64599990844727,1281,
12/9/2011,10/1/2012,4,2.55229997634888,2.55229997634888,2.53489995002747,604,
12/9/2011,11/1/2012,4,2.52410006523132,2.50950002670288,2.48600006103516,233,
12/9/2011,12/1/2012,4,2.51029992103577,2.50920009613037,2.46499991416931,577,
12/9/2011,1/1/2013,4,2.50379991531372,,,90,
12/9/2011,2/1/2013,4,2.50880002975464,,,0,
12/9/2011,3/1/2013,4,2.5132999420166,,,0,
12/9/2011,4/1/2013,4,2.61330008506775,,,22,
12/9/2011,5/1/2013,4,2.61929988861084,,,22,
12/9/2011,6/1/2013,4,2.60579991340637,,,0,
12/9/2011,7/1/2013,4,2.58579993247986,,,0,
12/9/2011,8/1/2013,4,2.56279993057251,,,0,
12/9/2011,9/1/2013,4,2.53979992866516,,,0,
12/9/2011,10/1/2013,4,2.42330002784729,,,0,
12/9/2011,11/1/2013,4,2.4028000831604,,,0,
12/9/2011,12/1/2013,4,2.38980007171631,,,0,
12/9/2011,1/1/2014,4,2.3938000202179,,,0,
12/9/2011,2/1/2014,4,2.40630006790161,,,0,
12/9/2011,3/1/2014,4,2.41230010986328,,,0,
12/9/2011,4/1/2014,4,2.51230001449585,,,0,
12/9/2011,5/1/2014,4,2.51480007171631,,,0,
12/9/2011,6/1/2014,4,2.50480008125305,,,0,
12/9/2011,7/1/2014,4,2.49230003356934,,,0,
12/9/2011,8/1/2014,4,2.48230004310608,,,0,
12/9/2011,9/1/2014,4,2.46230006217957,,,0,
12/9/2011,10/1/2014,4,2.35229992866516,,,0,
12/9/2011,11/1/2014,4,2.33229994773865,,,0,
12/9/2011,12/1/2014,4,2.31220006942749,,,0,
12/12/2011,1/1/2012,1,97.7699966430664,99.6800003051758,97.5400009155274,281220,
12/12/2011,2/1/2012,1,97.9899978637695,99.870002746582,97.7399978637695,90585,
12/12/2011,3/1/2012,1,98.1800003051758,99.9199981689453,97.9400024414062,53731,
12/12/2011,4/1/2012,1,98.370002746582,100.019996643066,98.1500015258789,18817,
12/12/2011,5/1/2012,1,98.4800033569336,99.8300018310547,98.2399978637695,16038,
12/12/2011,6/1/2012,1,98.4199981689453,99.8000030517578,98.129997253418,24440,
12/12/2011,7/1/2012,1,98.2600021362305,99.3000030517578,98.0500030517578,6212,
12/12/2011,8/1/2012,1,98.0400009155273,99.120002746582,97.8499984741211,3224,
12/12/2011,9/1/2012,1,97.8199996948242,98.3000030517578,97.4899978637695,4229,
12/12/2011,10/1/2012,1,97.620002746582,97.75,97.3000030517578,1534,
12/12/2011,11/1/2012,1,97.4700012207031,98.1999969482422,98.1999969482422,2854,
12/12/2011,12/1/2012,1,97.2900009155273,98.4400024414063,96.879997253418,22251,
12/12/2011,1/1/2013,1,96.9700012207031,,96.9000015258789,805,
12/12/2011,2/1/2013,1,96.6500015258789,,96.5500030517578,314,
12/12/2011,3/1/2013,1,96.3499984741211,,96.2300033569336,814,
12/12/2011,4/1/2013,1,96.0500030517578,,95.879997253418,168,
12/12/2011,5/1/2013,1,95.7600021362305,,95.5500030517578,94,
12/12/2011,6/1/2013,1,95.4800033569336,95.3000030517578,95.2600021362305,2396,
12/12/2011,7/1/2013,1,95.1699981689453,,94.9199981689453,12,
12/12/2011,8/1/2013,1,94.8899993896484,,94.6399993896484,3,
12/12/2011,9/1/2013,1,94.629997253418,,94.379997253418,29,
12/12/2011,10/1/2013,1,94.4400024414063,,94.1800003051758,23,
12/12/2011,11/1/2013,1,94.2799987792969,,94.0199966430664,223,
12/12/2011,12/1/2013,1,94.1399993896484,94.8600006103516,93.5899963378906,6511,
12/12/2011,1/1/2014,1,93.8399963378906,,93.6100006103516,202,
12/12/2011,2/1/2014,1,93.5599975585938,,93.3000030517578,1,
12/12/2011,3/1/2014,1,93.3000030517578,,93.0500030517578,0,
12/12/2011,4/1/2014,1,93.0400009155273,,92.8000030517578,0,
12/12/2011,5/1/2014,1,92.7900009155274,,92.5800018310547,0,
12/12/2011,6/1/2014,1,92.5500030517578,,,21,
12/12/2011,7/1/2014,1,92.3600006103516,,,0,
12/12/2011,8/1/2014,1,92.1900024414063,,,0,
12/12/2011,9/1/2014,1,92.0400009155273,,,0,
12/12/2011,10/1/2014,1,91.8899993896484,,,0,
12/12/2011,11/1/2014,1,91.75,,,0,
12/12/2011,12/1/2014,1,91.6100006103516,92.3600006103516,91.0899963378906,1887,
12/12/2011,1/1/2015,1,91.5,,,0,
12/12/2011,2/1/2015,1,91.4000015258789,,,0,
12/12/2011,3/1/2015,1,91.3099975585937,,,0,
12/12/2011,4/1/2015,1,91.2300033569336,,,0,
12/12/2011,5/1/2015,1,91.1600036621094,,,0,
12/12/2011,6/1/2015,1,91.0899963378906,,,0,
12/12/2011,7/1/2015,1,91.0299987792969,,,0,
12/12/2011,8/1/2015,1,90.9800033569336,,,0,
12/12/2011,9/1/2015,1,90.9400024414063,,,0,
12/12/2011,10/1/2015,1,90.9000015258789,,,0,
12/12/2011,11/1/2015,1,90.8600006103516,,,0,
12/12/2011,12/1/2015,1,90.8199996948242,91.4000015258789,90.2900009155274,841,
12/12/2011,1/1/2016,1,90.7900009155273,,,0,
12/12/2011,2/1/2016,1,90.7600021362305,,,0,
12/12/2011,3/1/2016,1,90.7399978637695,,,0,
12/12/2011,4/1/2016,1,90.7200012207031,,,0,
12/12/2011,5/1/2016,1,90.7099990844727,,,0,
12/12/2011,6/1/2016,1,90.6999969482422,,,0,
12/12/2011,7/1/2016,1,90.6999969482422,,,0,
12/12/2011,8/1/2016,1,90.6900024414063,,,0,
12/12/2011,9/1/2016,1,90.6800003051758,,,0,
12/12/2011,10/1/2016,1,90.6800003051758,,,0,
12/12/2011,11/1/2016,1,90.6999969482422,,,0,
12/12/2011,12/1/2016,1,90.7300033569336,90.7399978637695,90.7399978637695,13,
12/12/2011,1/1/2017,1,90.75,,,0,
12/12/2011,2/1/2017,1,90.7699966430664,,,0,
12/12/2011,3/1/2017,1,90.8000030517578,,,0,
12/12/2011,4/1/2017,1,90.8300018310547,,,0,
12/12/2011,5/1/2017,1,90.8600006103516,,,0,
12/12/2011,6/1/2017,1,90.8899993896484,,,0,
12/12/2011,7/1/2017,1,90.9199981689453,,,0,
12/12/2011,8/1/2017,1,90.9499969482422,,,0,
12/12/2011,9/1/2017,1,90.9800033569336,,,0,
12/12/2011,10/1/2017,1,91,,,0,
12/12/2011,11/1/2017,1,91.0199966430664,,,0,
12/12/2011,12/1/2017,1,91.0500030517578,,,1,
12/12/2011,6/1/2018,1,91.2600021362305,,,0,
12/12/2011,12/1/2018,1,91.4700012207031,,,0,
12/12/2011,6/1/2019,1,91.8300018310547,,,0,
12/12/2011,12/1/2019,1,92.1900024414063,,,0,
12/12/2011,6/1/2020,1,92.6399993896484,,,0,
12/12/2011,12/1/2020,1,93.0899963378906,,,0,
12/12/2011,1/1/2012,3,2.89610004425049,2.91770005226135,2.88350009918213,52282,
12/12/2011,2/1/2012,3,2.90549993515015,2.92700004577637,2.89540004730225,22465,
12/12/2011,3/1/2012,3,2.91039991378784,2.93319988250732,2.90359997749329,15420,
12/12/2011,4/1/2012,3,2.90610003471375,2.92479991912842,2.90000009536743,6062,
12/12/2011,5/1/2012,3,2.90079998970032,2.91799998283386,2.89680004119873,4309,
12/12/2011,6/1/2012,3,2.89560008049011,2.91939997673035,2.89100003242493,7770,
12/12/2011,7/1/2012,3,2.8989999294281,2.91280007362366,2.89400005340576,954,
12/12/2011,8/1/2012,3,2.90300011634827,2.91680002212524,2.8989999294281,252,
12/12/2011,9/1/2012,3,2.90949988365173,2.92750000953674,2.90650010108948,202,
12/12/2011,10/1/2012,3,2.91950011253357,2.9326000213623,2.91619992256165,91,
12/12/2011,11/1/2012,3,2.9284999370575,2.94689989089966,2.93499994277954,141,
12/12/2011,12/1/2012,3,2.93549990653992,2.9539999961853,2.93230009078979,2462,
12/12/2011,1/1/2013,3,2.93899989128113,2.95099997520447,2.94790005683899,238,
12/12/2011,2/1/2013,3,2.92950010299683,,,7,
12/12/2011,3/1/2013,3,2.90849995613098,,,0,
12/12/2011,4/1/2013,3,2.88000011444092,,,5,
12/12/2011,1/1/2012,4,2.56360006332397,2.61520004272461,2.55999994277954,39741,
12/12/2011,2/1/2012,4,2.57760000228882,2.62409996986389,2.57450008392334,21503,
12/12/2011,3/1/2012,4,2.59710001945496,2.64059996604919,2.59409999847412,12683,
12/12/2011,4/1/2012,4,2.73589992523193,2.77830004692078,2.73379993438721,6908,
12/12/2011,5/1/2012,4,2.73539996147156,2.77329993247986,2.73320007324219,4567,
12/12/2011,6/1/2012,4,2.71810007095337,2.75909996032715,2.71569991111755,5207,
12/12/2011,7/1/2012,4,2.69600009918213,2.72670006752014,2.6939001083374,1840,
12/12/2011,8/1/2012,4,2.67289996147156,2.69000005722046,2.67899990081787,841,
12/12/2011,9/1/2012,4,2.64540004730225,2.66199994087219,2.65560007095337,378,
12/12/2011,10/1/2012,4,2.51839995384216,2.53460001945496,2.53460001945496,230,
12/12/2011,11/1/2012,4,2.48979997634888,2.50909996032715,2.50440001487732,117,
12/12/2011,12/1/2012,4,2.47530007362366,2.51029992103577,2.47259998321533,186,
12/12/2011,1/1/2013,4,2.46880006790161,,,310,
12/12/2011,2/1/2013,4,2.47379994392395,,,600,
12/12/2011,3/1/2013,4,2.47880005836487,,,300,
12/12/2011,4/1/2013,4,2.57879996299744,,,0,
12/12/2011,5/1/2013,4,2.58480000495911,,,35,
12/12/2011,6/1/2013,4,2.57130002975464,,,35,
12/12/2011,7/1/2013,4,2.55130004882812,,,0,
12/12/2011,8/1/2013,4,2.52830004692078,,,0,
12/12/2011,9/1/2013,4,2.50530004501343,,,0,
12/12/2011,10/1/2013,4,2.38879990577698,,,0,
12/12/2011,11/1/2013,4,2.36829996109009,,,0,
12/12/2011,12/1/2013,4,2.355299949646,,,0,
12/12/2011,1/1/2014,4,2.35929989814758,,,0,
12/12/2011,2/1/2014,4,2.3717999458313,,,0,
12/12/2011,3/1/2014,4,2.37779998779297,,,0,
12/12/2011,4/1/2014,4,2.47779989242554,,,0,
12/12/2011,5/1/2014,4,2.480299949646,,,0,
12/12/2011,6/1/2014,4,2.47029995918274,,,0,
12/12/2011,7/1/2014,4,2.45779991149902,,,0,
12/12/2011,8/1/2014,4,2.44779992103577,,,0,
12/12/2011,9/1/2014,4,2.42779994010925,,,0,
12/12/2011,10/1/2014,4,2.31780004501343,,,0,
12/12/2011,11/1/2014,4,2.29780006408691,,,0,
12/12/2011,12/1/2014,4,2.27769994735718,,,0,
12/13/2011,1/1/2012,1,100.139999389648,101.25,97.6399993896484,381690,
12/13/2011,2/1/2012,1,100.319999694824,101.449996948242,97.8600006103516,158724,
12/13/2011,3/1/2012,1,100.480003356934,101.599998474121,98.0299987792969,81955,
12/13/2011,4/1/2012,1,100.650001525879,101.669998168945,98.2900009155273,36633,
12/13/2011,5/1/2012,1,100.720001220703,101.699996948242,98.4400024414063,24778,
12/13/2011,6/1/2012,1,100.599998474121,101.650001525879,98.2799987792969,41934,
12/13/2011,7/1/2012,1,100.360000610352,101.339996337891,98.1999969482422,7977,
12/13/2011,8/1/2012,1,100.069999694824,101.080001831055,98.620002746582,7449,
12/13/2011,9/1/2012,1,99.7699966430664,99.9800033569336,98.1100006103516,11253,
12/13/2011,10/1/2012,1,99.5,100.480003356934,97.5199966430664,4295,
12/13/2011,11/1/2012,1,99.2900009155273,100.199996948242,99.2600021362305,2828,
12/13/2011,12/1/2012,1,99.0699996948242,100.209999084473,97.0699996948242,37259,
12/13/2011,1/1/2013,1,98.7200012207031,98.3399963378906,,2295,
12/13/2011,2/1/2013,1,98.3600006103516,,,596,
12/13/2011,3/1/2013,1,98.0199966430664,,,2051,
12/13/2011,4/1/2013,1,97.6800003051758,,,619,
12/13/2011,5/1/2013,1,97.3499984741211,,,783,
12/13/2011,6/1/2013,1,97.0199966430664,97.2699966430664,95.8099975585938,7888,
12/13/2011,7/1/2013,1,96.6600036621094,,,25,
12/13/2011,8/1/2013,1,96.3199996948242,,,13,
12/13/2011,9/1/2013,1,96,,,23,
12/13/2011,10/1/2013,1,95.7600021362305,,,5,
12/13/2011,11/1/2013,1,95.5500030517578,,,16,
12/13/2011,12/1/2013,1,95.379997253418,96.3399963378906,93.8099975585937,13501,
12/13/2011,1/1/2014,1,95.0400009155274,,,0,
12/13/2011,2/1/2014,1,94.7200012207031,,,0,
12/13/2011,3/1/2014,1,94.4199981689453,,,0,
12/13/2011,4/1/2014,1,94.129997253418,,,0,
12/13/2011,5/1/2014,1,93.8399963378906,,,0,
12/13/2011,6/1/2014,1,93.5599975585938,93.6999969482422,93.5,298,
12/13/2011,7/1/2014,1,93.3300018310547,,,0,
12/13/2011,8/1/2014,1,93.120002746582,,,0,
12/13/2011,9/1/2014,1,92.9300003051758,,,0,
12/13/2011,10/1/2014,1,92.7399978637695,,,0,
12/13/2011,11/1/2014,1,92.5599975585937,,,0,
12/13/2011,12/1/2014,1,92.3899993896484,93.379997253418,91.1699981689453,3578,
12/13/2011,1/1/2015,1,92.2600021362305,,,0,
12/13/2011,2/1/2015,1,92.1399993896484,,,0,
12/13/2011,3/1/2015,1,92.0299987792969,,,0,
12/13/2011,4/1/2015,1,91.9300003051758,,,0,
12/13/2011,5/1/2015,1,91.8399963378906,,,0,
12/13/2011,6/1/2015,1,91.75,,,0,
12/13/2011,7/1/2015,1,91.6699981689453,,,0,
12/13/2011,8/1/2015,1,91.5999984741211,,,0,
12/13/2011,9/1/2015,1,91.5400009155274,,,0,
12/13/2011,10/1/2015,1,91.4800033569336,,,0,
12/13/2011,11/1/2015,1,91.4199981689453,,,0,
12/13/2011,12/1/2015,1,91.3600006103516,92.370002746582,90.1100006103516,2756,
12/13/2011,1/1/2016,1,91.3199996948242,,,0,
12/13/2011,2/1/2016,1,91.2799987792969,,,0,
12/13/2011,3/1/2016,1,91.25,,,0,
12/13/2011,4/1/2016,1,91.2200012207031,,,0,
12/13/2011,5/1/2016,1,91.1999969482422,,,0,
12/13/2011,6/1/2016,1,91.1800003051758,,,0,
12/13/2011,7/1/2016,1,91.1600036621094,,,0,
12/13/2011,8/1/2016,1,91.1399993896484,,,0,
12/13/2011,9/1/2016,1,91.129997253418,,,0,
12/13/2011,10/1/2016,1,91.120002746582,,,0,
12/13/2011,11/1/2016,1,91.129997253418,,,0,
12/13/2011,12/1/2016,1,91.1500015258789,91.5299987792969,90.2300033569336,362,
12/13/2011,1/1/2017,1,91.1500015258789,,,0,
12/13/2011,2/1/2017,1,91.1600036621094,,,0,
12/13/2011,3/1/2017,1,91.1699981689453,,,0,
12/13/2011,4/1/2017,1,91.1800003051758,,,0,
12/13/2011,5/1/2017,1,91.1900024414063,,,0,
12/13/2011,6/1/2017,1,91.1999969482422,,,0,
12/13/2011,7/1/2017,1,91.2099990844727,,,0,
12/13/2011,8/1/2017,1,91.2200012207031,,,0,
12/13/2011,9/1/2017,1,91.2300033569336,,,0,
12/13/2011,10/1/2017,1,91.2399978637695,,,0,
12/13/2011,11/1/2017,1,91.25,,,0,
12/13/2011,12/1/2017,1,91.2699966430664,92.3499984741211,91.5699996948242,190,
12/13/2011,6/1/2018,1,91.4400024414062,,,0,
12/13/2011,12/1/2018,1,91.6100006103516,90.870002746582,90.870002746582,123,
12/13/2011,6/1/2019,1,91.9700012207031,,,0,
12/13/2011,12/1/2019,1,92.3300018310547,,,0,
12/13/2011,6/1/2020,1,92.7799987792969,,,0,
12/13/2011,12/1/2020,1,93.2300033569336,93.370002746582,93.370002746582,1,
12/13/2011,1/1/2012,3,2.92880010604858,2.9828999042511,2.88919997215271,66084,
12/13/2011,2/1/2012,3,2.94000005722046,2.99060010910034,2.89820003509521,29611,
12/13/2011,3/1/2012,3,2.94630002975464,2.99289989471436,2.90450000762939,18111,
12/13/2011,4/1/2012,3,2.94309997558594,2.98429989814758,2.89879989624023,6511,
12/13/2011,5/1/2012,3,2.93670010566711,2.97609996795654,2.89350008964539,5713,
12/13/2011,6/1/2012,3,2.93090009689331,2.96970009803772,2.88299989700317,9775,
12/13/2011,7/1/2012,3,2.93499994277954,2.97210001945496,2.89179992675781,666,
12/13/2011,8/1/2012,3,2.93950009346008,2.97589993476868,2.8970000743866,292,
12/13/2011,9/1/2012,3,2.9465000629425,2.9779999256134,2.90129995346069,166,
12/13/2011,10/1/2012,3,2.95679998397827,2.9893000125885,2.9135000705719,214,
12/13/2011,11/1/2012,3,2.96630001068115,2.98259997367859,2.92549991607666,152,
12/13/2011,12/1/2012,3,2.97329998016357,3.00430011749268,2.92300009727478,1591,
12/13/2011,1/1/2013,3,2.97679996490479,2.98749995231628,2.98749995231628,269,
12/13/2011,2/1/2013,3,2.9672999382019,,,0,
12/13/2011,3/1/2013,3,2.94630002975464,,,0,
12/13/2011,4/1/2013,3,2.917799949646,,,0,
12/13/2011,1/1/2012,4,2.62540006637573,2.67540001869202,2.56450009346008,47878,
12/13/2011,2/1/2012,4,2.63700008392334,2.68210005760193,2.58179998397827,32001,
12/13/2011,3/1/2012,4,2.65319991111755,2.69869995117187,2.60669994354248,18370,
12/13/2011,4/1/2012,4,2.78760004043579,2.83459997177124,2.7467999458313,9039,
12/13/2011,5/1/2012,4,2.7859001159668,2.82649993896484,2.7435998916626,5809,
12/13/2011,6/1/2012,4,2.76760005950928,2.81430006027222,2.72199988365173,5874,
12/13/2011,7/1/2012,4,2.74449992179871,2.75099992752075,2.71370005607605,1922,
12/13/2011,8/1/2012,4,2.7202000617981,2.7253999710083,2.71189999580383,955,
12/13/2011,9/1/2012,4,2.69149994850159,2.68519997596741,2.67000007629395,440,
12/13/2011,10/1/2012,4,2.56380009651184,2.56690001487732,2.56110000610352,152,
12/13/2011,11/1/2012,4,2.53449988365173,2.53839993476868,2.53410005569458,81,
12/13/2011,12/1/2012,4,2.51920008659363,2.55579996109009,2.51200008392334,404,
12/13/2011,1/1/2013,4,2.51270008087158,,,5,
12/13/2011,2/1/2013,4,2.5181999206543,,,1,
12/13/2011,3/1/2013,4,2.52320003509521,,,1,
12/13/2011,4/1/2013,4,2.62420010566711,,,0,
12/13/2011,5/1/2013,4,2.6301999092102,,,0,
12/13/2011,6/1/2013,4,2.61669993400574,,,0,
12/13/2011,7/1/2013,4,2.59669995307922,,,0,
12/13/2011,8/1/2013,4,2.57369995117187,,,0,
12/13/2011,9/1/2013,4,2.55069994926453,,,0,
12/13/2011,10/1/2013,4,2.43420004844666,,,0,
12/13/2011,11/1/2013,4,2.41370010375977,,,0,
12/13/2011,12/1/2013,4,2.40070009231567,,,17,
12/13/2011,1/1/2014,4,2.40470004081726,,,0,
12/13/2011,2/1/2014,4,2.41720008850098,,,0,
12/13/2011,3/1/2014,4,2.42319989204407,,,0,
12/13/2011,4/1/2014,4,2.52320003509521,,,0,
12/13/2011,5/1/2014,4,2.52570009231567,,,0,
12/13/2011,6/1/2014,4,2.51570010185242,,,0,
12/13/2011,7/1/2014,4,2.5032000541687,,,0,
12/13/2011,8/1/2014,4,2.49320006370544,,,0,
12/13/2011,9/1/2014,4,2.47320008277893,,,0,
12/13/2011,10/1/2014,4,2.36319994926453,,,0,
12/13/2011,11/1/2014,4,2.34319996833801,,,0,
12/13/2011,12/1/2014,4,2.32310009002686,,,0,
12/14/2011,1/1/2012,1,94.9499969482422,100.330001831055,94.2099990844727,376995,
12/14/2011,2/1/2012,1,95.1399993896484,100.449996948242,94.4300003051758,154984,
12/14/2011,3/1/2012,1,95.370002746582,100.470001220703,94.6500015258789,65597,
12/14/2011,4/1/2012,1,95.5899963378906,100.519996643066,94.9000015258789,31189,
12/14/2011,5/1/2012,1,95.7200012207031,100.610000610352,95.0199966430664,17604,
12/14/2011,6/1/2012,1,95.6800003051758,100.629997253418,94.9899978637695,33344,
12/14/2011,7/1/2012,1,95.5199966430664,99.6800003051758,94.7699966430664,4359,
12/14/2011,8/1/2012,1,95.3000030517578,99.6900024414063,94.9899978637695,2989,
12/14/2011,9/1/2012,1,95.0800018310547,98.879997253418,94.9000015258789,4970,
12/14/2011,10/1/2012,1,94.8899993896484,96.7300033569336,94.9700012207031,2463,
12/14/2011,11/1/2012,1,94.7600021362305,98.0500030517578,94.4499969482422,2745,
12/14/2011,12/1/2012,1,94.620002746582,98.8300018310547,93.9800033569336,30600,
12/14/2011,1/1/2013,1,94.3499984741211,,,1874,
12/14/2011,2/1/2013,1,94.0400009155274,,,548,
12/14/2011,3/1/2013,1,93.7399978637695,94,94,324,
12/14/2011,4/1/2013,1,93.4300003051758,,,183,
12/14/2011,5/1/2013,1,93.129997253418,,,810,
12/14/2011,6/1/2013,1,92.8399963378906,95.0899963378906,93.1399993896484,4448,
12/14/2011,7/1/2013,1,92.5400009155274,,,842,
12/14/2011,8/1/2013,1,92.2600021362305,,,103,
12/14/2011,9/1/2013,1,91.9899978637695,,,107,
12/14/2011,10/1/2013,1,91.8099975585938,,,369,
12/14/2011,11/1/2013,1,91.6600036621094,,,730,
12/14/2011,12/1/2013,1,91.5400009155274,94.7300033569336,90.9000015258789,14572,
12/14/2011,1/1/2014,1,91.25,,,85,
12/14/2011,2/1/2014,1,90.9899978637695,,,0,
12/14/2011,3/1/2014,1,90.75,,,200,
12/14/2011,4/1/2014,1,90.5199966430664,,,0,
12/14/2011,5/1/2014,1,90.2900009155274,,,0,
12/14/2011,6/1/2014,1,90.0699996948242,,,40,
12/14/2011,7/1/2014,1,89.9000015258789,,,0,
12/14/2011,8/1/2014,1,89.75,,,0,
12/14/2011,9/1/2014,1,89.620002746582,,,0,
12/14/2011,10/1/2014,1,89.4899978637695,,,0,
12/14/2011,11/1/2014,1,89.370002746582,,,0,
12/14/2011,12/1/2014,1,89.2600021362305,92,88.5999984741211,4393,
12/14/2011,1/1/2015,1,89.1699981689453,,,0,
12/14/2011,2/1/2015,1,89.0899963378906,,,0,
12/14/2011,3/1/2015,1,89.0199966430664,,,0,
12/14/2011,4/1/2015,1,88.9599990844727,,,0,
12/14/2011,5/1/2015,1,88.9100036621094,,,0,
12/14/2011,6/1/2015,1,88.8600006103516,,,25,
12/14/2011,7/1/2015,1,88.8199996948242,,,0,
12/14/2011,8/1/2015,1,88.7900009155274,,,0,
12/14/2011,9/1/2015,1,88.7699966430664,,,0,
12/14/2011,10/1/2015,1,88.75,,,0,
12/14/2011,11/1/2015,1,88.7300033569336,,,0,
12/14/2011,12/1/2015,1,88.7099990844727,90.75,88.0699996948242,1738,
12/14/2011,1/1/2016,1,88.6900024414063,,,0,
12/14/2011,2/1/2016,1,88.6699981689453,,,0,
12/14/2011,3/1/2016,1,88.6600036621094,,,0,
12/14/2011,4/1/2016,1,88.6500015258789,,,0,
12/14/2011,5/1/2016,1,88.6500015258789,,,0,
12/14/2011,6/1/2016,1,88.6500015258789,,,0,
12/14/2011,7/1/2016,1,88.6500015258789,,,0,
12/14/2011,8/1/2016,1,88.6500015258789,,,0,
12/14/2011,9/1/2016,1,88.6600036621094,,,0,
12/14/2011,10/1/2016,1,88.6699981689453,,,0,
12/14/2011,11/1/2016,1,88.6999969482422,,,0,
12/14/2011,12/1/2016,1,88.7399978637695,90.7300033569336,88.5400009155273,182,
12/14/2011,1/1/2017,1,88.75,,,0,
12/14/2011,2/1/2017,1,88.7600021362305,,,0,
12/14/2011,3/1/2017,1,88.7699966430664,,,0,
12/14/2011,4/1/2017,1,88.7799987792969,,,0,
12/14/2011,5/1/2017,1,88.7900009155274,,,0,
12/14/2011,6/1/2017,1,88.8000030517578,,,0,
12/14/2011,7/1/2017,1,88.8099975585937,,,0,
12/14/2011,8/1/2017,1,88.8199996948242,,,0,
12/14/2011,9/1/2017,1,88.8300018310547,,,0,
12/14/2011,10/1/2017,1,88.8499984741211,,,0,
12/14/2011,11/1/2017,1,88.870002746582,,,0,
12/14/2011,12/1/2017,1,88.8899993896484,90,89.7099990844727,14,
12/14/2011,6/1/2018,1,89.0599975585937,,,0,
12/14/2011,12/1/2018,1,89.2300033569336,89.6999969482422,89.6999969482422,1,
12/14/2011,6/1/2019,1,89.5899963378906,,,0,
12/14/2011,12/1/2019,1,89.9499969482422,91.0699996948242,91.0699996948242,1,
12/14/2011,6/1/2020,1,90.4000015258789,,,0,
12/14/2011,12/1/2020,1,90.8499984741211,,,0,
12/14/2011,1/1/2012,3,2.82990002632141,2.93350005149841,2.81750011444092,61936,
12/14/2011,2/1/2012,3,2.83859992027283,2.94379997253418,2.82730007171631,27453,
12/14/2011,3/1/2012,3,2.84380006790161,2.95059990882874,2.833899974823,19387,
12/14/2011,4/1/2012,3,2.83920001983643,2.92000007629395,2.83200001716614,11024,
12/14/2011,5/1/2012,3,2.82940006256104,2.94000005722046,2.82410001754761,6376,
12/14/2011,6/1/2012,3,2.82130002975464,2.92899990081787,2.81500005722046,12001,
12/14/2011,7/1/2012,3,2.82419991493225,2.88499999046326,2.8199999332428,1146,
12/14/2011,8/1/2012,3,2.82829999923706,2.88879990577698,2.82410001754761,763,
12/14/2011,9/1/2012,3,2.83529996871948,2.89199995994568,2.82999992370605,702,
12/14/2011,10/1/2012,3,2.84529995918274,2.93059992790222,2.83990001678467,607,
12/14/2011,11/1/2012,3,2.85500001907349,2.91219997406006,2.84999990463257,205,
12/14/2011,12/1/2012,3,2.86220002174377,2.92009997367859,2.85660004615784,1994,
12/14/2011,1/1/2013,3,2.86669993400574,2.89450001716614,2.86450004577637,101,
12/14/2011,2/1/2013,3,2.85719990730286,2.90750002861023,2.86500000953674,8,
12/14/2011,3/1/2013,3,2.83619999885559,2.88750004768372,2.8840000629425,1,
12/14/2011,4/1/2013,3,2.80769991874695,2.875,,1,
12/14/2011,1/1/2012,4,2.50370001792908,2.63120007514954,2.48799991607666,51477,
12/14/2011,2/1/2012,4,2.51440000534058,2.63750004768372,2.5,32658,
12/14/2011,3/1/2012,4,2.52970004081726,2.65370011329651,2.51690006256104,16914,
12/14/2011,4/1/2012,4,2.66470003128052,2.7729001045227,2.65179991722107,13516,
12/14/2011,5/1/2012,4,2.66389989852905,2.78379988670349,2.65100002288818,7119,
12/14/2011,6/1/2012,4,2.64689993858337,2.76749992370605,2.63770008087158,10225,
12/14/2011,7/1/2012,4,2.62529993057251,2.73000001907349,2.62459993362427,1521,
12/14/2011,8/1/2012,4,2.60190010070801,2.6800000667572,2.60159993171692,795,
12/14/2011,9/1/2012,4,2.57410001754761,2.64499998092651,2.58999991416931,614,
12/14/2011,10/1/2012,4,2.44679999351501,2.50399994850159,2.44479990005493,758,
12/14/2011,11/1/2012,4,2.417799949646,2.47199988365173,2.46460008621216,101,
12/14/2011,12/1/2012,4,2.40269994735718,2.47359991073608,2.39269995689392,575,
12/14/2011,1/1/2013,4,2.39619994163513,2.47000002861023,2.47000002861023,33,
12/14/2011,2/1/2013,4,2.4021999835968,,,0,
12/14/2011,3/1/2013,4,2.40869998931885,,,0,
12/14/2011,4/1/2013,4,2.5106999874115,,,0,
12/14/2011,5/1/2013,4,2.51719999313354,,,0,
12/14/2011,6/1/2013,4,2.50419998168945,,,0,
12/14/2011,7/1/2013,4,2.48420000076294,,,0,
12/14/2011,8/1/2013,4,2.46119999885559,,,0,
12/14/2011,9/1/2013,4,2.43819999694824,,,0,
12/14/2011,10/1/2013,4,2.32220005989075,,,0,
12/14/2011,11/1/2013,4,2.30170011520386,,,0,
12/14/2011,12/1/2013,4,2.28870010375977,2.34999990463257,2.33290004730225,36,
12/14/2011,1/1/2014,4,2.29270005226135,,,0,
12/14/2011,2/1/2014,4,2.30520009994507,,,0,
12/14/2011,3/1/2014,4,2.31119990348816,,,0,
12/14/2011,4/1/2014,4,2.41120004653931,,,0,
12/14/2011,5/1/2014,4,2.41370010375977,,,0,
12/14/2011,6/1/2014,4,2.40370011329651,,,0,
12/14/2011,7/1/2014,4,2.39120006561279,,,0,
12/14/2011,8/1/2014,4,2.38120007514954,,,0,
12/14/2011,9/1/2014,4,2.36120009422302,,,0,
12/14/2011,10/1/2014,4,2.25119996070862,,,0,
12/14/2011,11/1/2014,4,2.2311999797821,,,0,
12/14/2011,12/1/2014,4,2.21110010147095,,,0,
12/15/2011,1/1/2012,1,93.870002746582,95.9899978637695,93.3099975585938,273189,
12/15/2011,2/1/2012,1,94.0699996948242,96.1900024414063,93.5,120674,
12/15/2011,3/1/2012,1,94.3099975585938,96.4199981689453,93.75,43229,
12/15/2011,4/1/2012,1,94.5500030517578,96.5999984741211,94.0100021362305,22604,
12/15/2011,5/1/2012,1,94.7099990844727,96.6900024414062,94.3499984741211,22870,
12/15/2011,6/1/2012,1,94.7200012207031,96.75,94.2200012207031,26202,
12/15/2011,7/1/2012,1,94.6100006103516,96.5,94.1600036621094,7039,
12/15/2011,8/1/2012,1,94.4199981689453,96.0699996948242,94.379997253418,4476,
12/15/2011,9/1/2012,1,94.2099990844727,95.9000015258789,94.0599975585937,5323,
12/15/2011,10/1/2012,1,94.0400009155274,95.9000015258789,93.8899993896484,1530,
12/15/2011,11/1/2012,1,93.9300003051758,95.5999984741211,94.8899993896484,2218,
12/15/2011,12/1/2012,1,93.8099975585937,95.6600036621094,93.3199996948242,18267,
12/15/2011,1/1/2013,1,93.5400009155273,95.129997253418,93.5299987792969,1078,
12/15/2011,2/1/2013,1,93.2300033569336,94.8199996948242,93.2300033569336,436,
12/15/2011,3/1/2013,1,92.9400024414062,94.5100021362305,92.9400024414062,222,
12/15/2011,4/1/2013,1,92.6399993896484,94.1999969482422,92.6399993896484,530,
12/15/2011,5/1/2013,1,92.3399963378906,93.8899993896484,92.3499984741211,449,
12/15/2011,6/1/2013,1,92.0599975585938,93.4400024414063,92.2900009155273,1898,
12/15/2011,7/1/2013,1,91.7699966430664,93.3000030517578,91.7600021362305,14,
12/15/2011,8/1/2013,1,91.5,93.0100021362305,91.4800033569336,63,
12/15/2011,9/1/2013,1,91.2399978637695,92.75,91.2200012207031,524,
12/15/2011,10/1/2013,1,91.0400009155273,92.5500030517578,91.0500030517578,16,
12/15/2011,11/1/2013,1,90.9000015258789,92.4000015258789,90.8899993896484,38,
12/15/2011,12/1/2013,1,90.7900009155273,92.5400009155274,90.4800033569336,5923,
12/15/2011,1/1/2014,1,90.5,92,90.4800033569336,10,
12/15/2011,2/1/2014,1,90.2300033569336,91.7300033569336,90.2300033569336,3,
12/15/2011,3/1/2014,1,89.9800033569336,91.4700012207031,90,500,
12/15/2011,4/1/2014,1,89.7399978637695,91.2200012207031,89.7799987792969,0,
12/15/2011,5/1/2014,1,89.5100021362305,90.9599990844727,89.5400009155273,0,
12/15/2011,6/1/2014,1,89.2799987792969,,,150,
12/15/2011,7/1/2014,1,89.1100006103516,,,0,
12/15/2011,8/1/2014,1,88.9499969482422,,,0,
12/15/2011,9/1/2014,1,88.8099975585937,,,0,
12/15/2011,10/1/2014,1,88.6800003051758,,,0,
12/15/2011,11/1/2014,1,88.5500030517578,,,0,
12/15/2011,12/1/2014,1,88.4300003051758,90.1999969482422,88.2399978637695,1608,
12/15/2011,1/1/2015,1,88.3399963378906,,,0,
12/15/2011,2/1/2015,1,88.2699966430664,,,0,
12/15/2011,3/1/2015,1,88.1999969482422,,,0,
12/15/2011,4/1/2015,1,88.1399993896484,,,0,
12/15/2011,5/1/2015,1,88.0899963378906,,,0,
12/15/2011,6/1/2015,1,88.0500030517578,,,0,
12/15/2011,7/1/2015,1,88.0199966430664,,,0,
12/15/2011,8/1/2015,1,87.9899978637695,,,0,
12/15/2011,9/1/2015,1,87.9700012207031,,,0,
12/15/2011,10/1/2015,1,87.9499969482422,,,0,
12/15/2011,11/1/2015,1,87.9300003051758,,,0,
12/15/2011,12/1/2015,1,87.9199981689453,89.4899978637695,87.8000030517578,722,
12/15/2011,1/1/2016,1,87.9000015258789,,,0,
12/15/2011,2/1/2016,1,87.8899993896484,,,0,
12/15/2011,3/1/2016,1,87.879997253418,,,0,
12/15/2011,4/1/2016,1,87.879997253418,,,0,
12/15/2011,5/1/2016,1,87.879997253418,,,0,
12/15/2011,6/1/2016,1,87.879997253418,,,0,
12/15/2011,7/1/2016,1,87.8899993896484,,,0,
12/15/2011,8/1/2016,1,87.9000015258789,,,0,
12/15/2011,9/1/2016,1,87.9100036621094,,,0,
12/15/2011,10/1/2016,1,87.9300003051758,,,0,
12/15/2011,11/1/2016,1,87.9599990844727,,,0,
12/15/2011,12/1/2016,1,88,88,88,340,
12/15/2011,1/1/2017,1,88.0199966430664,,,0,
12/15/2011,2/1/2017,1,88.0400009155273,,,0,
12/15/2011,3/1/2017,1,88.0599975585938,,,0,
12/15/2011,4/1/2017,1,88.0800018310547,,,0,
12/15/2011,5/1/2017,1,88.0999984741211,,,0,
12/15/2011,6/1/2017,1,88.120002746582,,,0,
12/15/2011,7/1/2017,1,88.1399993896484,,,0,
12/15/2011,8/1/2017,1,88.1699981689453,,,0,
12/15/2011,9/1/2017,1,88.1999969482422,,,0,
12/15/2011,10/1/2017,1,88.2300033569336,,,0,
12/15/2011,11/1/2017,1,88.2699966430664,,,0,
12/15/2011,12/1/2017,1,88.3099975585938,,,400,
12/15/2011,6/1/2018,1,88.4800033569336,,,0,
12/15/2011,12/1/2018,1,88.6500015258789,88.5699996948242,88.5,2,
12/15/2011,6/1/2019,1,89.0100021362305,,,0,
12/15/2011,12/1/2019,1,89.370002746582,,,0,
12/15/2011,6/1/2020,1,89.8199996948242,,,0,
12/15/2011,12/1/2020,1,90.2699966430664,,,0,
12/15/2011,1/1/2012,3,2.82249999046326,2.87910008430481,2.81060004234314,61748,
12/15/2011,2/1/2012,3,2.83200001716614,2.88750004768372,2.81979990005493,40726,
12/15/2011,3/1/2012,3,2.83310008049011,2.89059996604919,2.82299995422363,23776,
12/15/2011,4/1/2012,3,2.82450008392334,2.88179993629456,2.81550002098083,8621,
12/15/2011,5/1/2012,3,2.81170010566711,2.87140011787415,2.80250000953674,7510,
12/15/2011,6/1/2012,3,2.80200004577637,2.86730003356934,2.79189991950989,14634,
12/15/2011,7/1/2012,3,2.80469989776611,2.86549997329712,2.79670000076294,2643,
12/15/2011,8/1/2012,3,2.80970001220703,2.87150001525879,2.80450010299683,488,
12/15/2011,9/1/2012,3,2.8173999786377,2.87630009651184,2.81419992446899,674,
12/15/2011,10/1/2012,3,2.82809996604919,2.88490009307861,2.82500004768372,217,
12/15/2011,11/1/2012,3,2.83839988708496,2.88499999046326,2.83360004425049,240,
12/15/2011,12/1/2012,3,2.84619998931885,2.9054000377655,2.83949995040894,2277,
12/15/2011,1/1/2013,3,2.85170006752014,2.88969993591309,2.85249996185303,79,
12/15/2011,2/1/2013,3,2.84220004081726,,,0,
12/15/2011,3/1/2013,3,2.82119989395142,,,0,
12/15/2011,4/1/2013,3,2.79270005226135,,,0,
12/15/2011,1/1/2012,4,2.48769998550415,2.54789996147156,2.48440003395081,35847,
12/15/2011,2/1/2012,4,2.49609994888306,2.55870008468628,2.49309992790222,24165,
12/15/2011,3/1/2012,4,2.50990009307861,2.5725998878479,2.50710010528564,11418,
12/15/2011,4/1/2012,4,2.64359998703003,2.70549988746643,2.64159989356995,6877,
12/15/2011,5/1/2012,4,2.64280009269714,2.69460010528564,2.6414999961853,4304,
12/15/2011,6/1/2012,4,2.62610006332397,2.68779993057251,2.62400007247925,4266,
12/15/2011,7/1/2012,4,2.60450005531311,2.65249991416931,2.60400009155273,1540,
12/15/2011,8/1/2012,4,2.58089995384216,2.62750005722046,2.57999992370605,545,
12/15/2011,9/1/2012,4,2.55279994010925,2.60500001907349,2.5683000087738,360,
12/15/2011,10/1/2012,4,2.4268000125885,2.47119998931885,2.43889999389648,262,
12/15/2011,11/1/2012,4,2.39829993247986,2.44250011444092,2.41039991378784,143,
12/15/2011,12/1/2012,4,2.38330006599426,2.43589997291565,2.38150000572205,446,
12/15/2011,1/1/2013,4,2.37680006027222,,,59,
12/15/2011,2/1/2013,4,2.38280010223389,,,0,
12/15/2011,3/1/2013,4,2.38930010795593,,,0,
12/15/2011,4/1/2013,4,2.49130010604858,,,0,
12/15/2011,5/1/2013,4,2.49780011177063,,,0,
12/15/2011,6/1/2013,4,2.48480010032654,,,0,
12/15/2011,7/1/2013,4,2.46479988098145,,,0,
12/15/2011,8/1/2013,4,2.44180011749268,,,0,
12/15/2011,9/1/2013,4,2.41880011558533,,,0,
12/15/2011,10/1/2013,4,2.30279994010925,,,0,
12/15/2011,11/1/2013,4,2.28229999542236,,,0,
12/15/2011,12/1/2013,4,2.26929998397827,,,0,
12/15/2011,1/1/2014,4,2.27329993247986,,,0,
12/15/2011,2/1/2014,4,2.28579998016357,,,0,
12/15/2011,3/1/2014,4,2.29180002212524,,,0,
12/15/2011,4/1/2014,4,2.39179992675781,,,0,
12/15/2011,5/1/2014,4,2.39429998397827,,,0,
12/15/2011,6/1/2014,4,2.38429999351501,,,0,
12/15/2011,7/1/2014,4,2.3717999458313,,,0,
12/15/2011,8/1/2014,4,2.36179995536804,,,0,
12/15/2011,9/1/2014,4,2.34179997444153,,,0,
12/15/2011,10/1/2014,4,2.2318000793457,,,0,
12/15/2011,11/1/2014,4,2.21180009841919,,,0,
12/15/2011,12/1/2014,4,2.19169998168945,,,0,
12/16/2011,1/1/2012,1,93.5299987792969,94.7900009155273,92.5199966430664,205810,
12/16/2011,2/1/2012,1,93.75,94.9700012207031,92.6999969482422,128311,
12/16/2011,3/1/2012,1,93.9800033569336,95.1500015258789,92.9499969482422,40904,
12/16/2011,4/1/2012,1,94.2200012207031,95.2200012207031,93.2699966430664,25023,
12/16/2011,5/1/2012,1,94.3899993896484,95.2900009155274,93.5199966430664,17894,
12/16/2011,6/1/2012,1,94.4300003051758,95.620002746582,93.5,29342,
12/16/2011,7/1/2012,1,94.3300018310547,95.1699981689453,93.4499969482422,6550,
12/16/2011,8/1/2012,1,94.1399993896484,94.9300003051758,93.4599990844727,4372,
12/16/2011,9/1/2012,1,93.9199981689453,95.0100021362305,93.4499969482422,7291,
12/16/2011,10/1/2012,1,93.7399978637695,94.8600006103516,93,2511,
12/16/2011,11/1/2012,1,93.629997253418,94.3000030517578,93.2099990844727,2123,
12/16/2011,12/1/2012,1,93.5100021362305,94.6500015258789,92.6399993896484,20422,
12/16/2011,1/1/2013,1,93.2699966430664,94.0599975585937,92.7699966430664,863,
12/16/2011,2/1/2013,1,92.9899978637695,93.75,92.4800033569336,107,
12/16/2011,3/1/2013,1,92.7300033569336,93.4599990844727,92.2200012207031,65,
12/16/2011,4/1/2013,1,92.4599990844727,93.1699981689453,91.9499969482422,51,
12/16/2011,5/1/2013,1,92.1800003051758,92.879997253418,91.6800003051758,0,
12/16/2011,6/1/2013,1,91.9199981689453,92.3399963378906,91.4000015258789,1608,
12/16/2011,7/1/2013,1,91.6500015258789,92.3300018310547,91.1699981689453,1,
12/16/2011,8/1/2013,1,91.4000015258789,92.0699996948242,90.9300003051758,2,
12/16/2011,9/1/2013,1,91.1600036621094,91.8300018310547,90.6900024414063,20,
12/16/2011,10/1/2013,1,90.9800033569336,91.629997253418,90.5199966430664,0,
12/16/2011,11/1/2013,1,90.8600006103516,91.5100021362305,90.4199981689453,0,
12/16/2011,12/1/2013,1,90.7699966430664,91.6100006103516,90,8265,
12/16/2011,1/1/2014,1,90.5100021362305,91.1100006103516,90.0800018310547,28,
12/16/2011,2/1/2014,1,90.2699966430664,90.879997253418,89.8099975585938,0,
12/16/2011,3/1/2014,1,90.0400009155274,90.6399993896484,89.6100006103516,0,
12/16/2011,4/1/2014,1,89.8199996948242,90.4000015258789,89.4000015258789,0,
12/16/2011,5/1/2014,1,89.6100006103516,90.1800003051758,89.1900024414062,0,
12/16/2011,6/1/2014,1,89.4000015258789,,,0,
12/16/2011,7/1/2014,1,89.25,,,0,
12/16/2011,8/1/2014,1,89.1100006103516,,,0,
12/16/2011,9/1/2014,1,88.9899978637695,,,0,
12/16/2011,10/1/2014,1,88.879997253418,,,0,
12/16/2011,11/1/2014,1,88.7699966430664,,,0,
12/16/2011,12/1/2014,1,88.6699981689453,89.25,87.9599990844727,1333,
12/16/2011,1/1/2015,1,88.5899963378906,,,0,
12/16/2011,2/1/2015,1,88.5199966430664,,,0,
12/16/2011,3/1/2015,1,88.4599990844727,,,0,
12/16/2011,4/1/2015,1,88.4000015258789,,,0,
12/16/2011,5/1/2015,1,88.3499984741211,,,0,
12/16/2011,6/1/2015,1,88.3099975585938,,,0,
12/16/2011,7/1/2015,1,88.2900009155273,,,0,
12/16/2011,8/1/2015,1,88.2699966430664,,,0,
12/16/2011,9/1/2015,1,88.25,,,0,
12/16/2011,10/1/2015,1,88.2300033569336,,,0,
12/16/2011,11/1/2015,1,88.2099990844727,,,0,
12/16/2011,12/1/2015,1,88.1999969482422,88.6600036621094,87.6999969482422,724,
12/16/2011,1/1/2016,1,88.1900024414063,,,0,
12/16/2011,2/1/2016,1,88.1900024414063,,,0,
12/16/2011,3/1/2016,1,88.1900024414063,,,0,
12/16/2011,4/1/2016,1,88.1999969482422,,,0,
12/16/2011,5/1/2016,1,88.2099990844727,,,0,
12/16/2011,6/1/2016,1,88.2099990844727,,,0,
12/16/2011,7/1/2016,1,88.2300033569336,,,0,
12/16/2011,8/1/2016,1,88.25,,,0,
12/16/2011,9/1/2016,1,88.2699966430664,,,0,
12/16/2011,10/1/2016,1,88.3000030517578,,,0,
12/16/2011,11/1/2016,1,88.3300018310547,,,0,
12/16/2011,12/1/2016,1,88.370002746582,88.879997253418,88.5,43,
12/16/2011,1/1/2017,1,88.4000015258789,,,0,
12/16/2011,2/1/2017,1,88.4300003051758,,,0,
12/16/2011,3/1/2017,1,88.4499969482422,,,0,
12/16/2011,4/1/2017,1,88.4700012207031,,,0,
12/16/2011,5/1/2017,1,88.4899978637695,,,0,
12/16/2011,6/1/2017,1,88.5100021362305,,,0,
12/16/2011,7/1/2017,1,88.5400009155273,,,0,
12/16/2011,8/1/2017,1,88.5699996948242,,,0,
12/16/2011,9/1/2017,1,88.5999984741211,,,0,
12/16/2011,10/1/2017,1,88.6399993896484,,,0,
12/16/2011,11/1/2017,1,88.6800003051758,,,0,
12/16/2011,12/1/2017,1,88.7200012207031,88.8000030517578,88.8000030517578,32,
12/16/2011,6/1/2018,1,88.9199981689453,,,0,
12/16/2011,12/1/2018,1,89.120002746582,,,5,
12/16/2011,6/1/2019,1,89.4800033569336,,,0,
12/16/2011,12/1/2019,1,89.8399963378906,,,0,
12/16/2011,6/1/2020,1,90.2900009155274,,,0,
12/16/2011,12/1/2020,1,90.7399978637695,,,0,
12/16/2011,1/1/2012,3,2.80049991607666,2.85080003738403,2.79749989509583,56733,
12/16/2011,2/1/2012,3,2.81060004234314,2.85989999771118,2.80699992179871,42928,
12/16/2011,3/1/2012,3,2.80879998207092,2.85579991340637,2.80590009689331,19455,
12/16/2011,4/1/2012,3,2.79460000991821,2.84200000762939,2.79360008239746,14723,
12/16/2011,5/1/2012,3,2.78069996833801,2.82890009880066,2.77959990501404,8851,
12/16/2011,6/1/2012,3,2.771399974823,2.81750011444092,2.769700050354,14603,
12/16/2011,7/1/2012,3,2.77430009841919,2.82089996337891,2.77329993247986,1376,
12/16/2011,8/1/2012,3,2.77959990501404,2.82540011405945,2.77789998054504,885,
12/16/2011,9/1/2012,3,2.78810000419617,2.83500003814697,2.78889989852905,1023,
12/16/2011,10/1/2012,3,2.79839992523193,2.84419989585876,2.79640007019043,464,
12/16/2011,11/1/2012,3,2.80830001831055,2.85750007629395,2.81089997291565,89,
12/16/2011,12/1/2012,3,2.81539988517761,2.86010003089905,2.81290006637573,2382,
12/16/2011,1/1/2013,3,2.82139992713928,2.8225998878479,2.82249999046326,56,
12/16/2011,2/1/2013,3,2.8118999004364,,,6,
12/16/2011,3/1/2013,3,2.79089999198914,,,6,
12/16/2011,4/1/2013,3,2.76239991188049,,,10,
12/16/2011,1/1/2012,4,2.48699998855591,2.52740001678467,2.47320008277893,41184,
12/16/2011,2/1/2012,4,2.49489998817444,2.53410005569458,2.47950005531311,31109,
12/16/2011,3/1/2012,4,2.50729990005493,2.54299998283386,2.49090003967285,12928,
12/16/2011,4/1/2012,4,2.63910007476807,2.67319989204407,2.62430000305176,8910,
12/16/2011,5/1/2012,4,2.63849997520447,2.66190004348755,2.62220001220703,5840,
12/16/2011,6/1/2012,4,2.62229990959167,2.65409994125366,2.60380005836487,5927,
12/16/2011,7/1/2012,4,2.60150003433228,2.61999988555908,2.59400010108948,2607,
12/16/2011,8/1/2012,4,2.57750010490417,2.59019994735718,2.59019994735718,1081,
12/16/2011,9/1/2012,4,2.5492000579834,2.56550002098083,2.53189992904663,641,
12/16/2011,10/1/2012,4,2.42269992828369,2.43350005149841,,101,
12/16/2011,11/1/2012,4,2.39420008659363,2.41039991378784,2.40520000457764,38,
12/16/2011,12/1/2012,4,2.37899994850159,2.40630006790161,2.36209988594055,423,
12/16/2011,1/1/2013,4,2.37299990653992,,,2,
12/16/2011,2/1/2013,4,2.38000011444092,,,0,
12/16/2011,3/1/2013,4,2.38700008392334,,,0,
12/16/2011,4/1/2013,4,2.49000000953674,,,0,
12/16/2011,5/1/2013,4,2.49699997901916,,,0,
12/16/2011,6/1/2013,4,2.48399996757507,,,0,
12/16/2011,7/1/2013,4,2.46399998664856,,,0,
12/16/2011,8/1/2013,4,2.44099998474121,,,0,
12/16/2011,9/1/2013,4,2.41799998283386,,,0,
12/16/2011,10/1/2013,4,2.30200004577637,,,0,
12/16/2011,11/1/2013,4,2.28150010108948,,,0,
12/16/2011,12/1/2013,4,2.26850008964539,2.27999997138977,2.27999997138977,3,
12/16/2011,1/1/2014,4,2.27250003814697,,,0,
12/16/2011,2/1/2014,4,2.28500008583069,,,0,
12/16/2011,3/1/2014,4,2.29099988937378,,,0,
12/16/2011,4/1/2014,4,2.39100003242493,,,0,
12/16/2011,5/1/2014,4,2.39350008964539,,,0,
12/16/2011,6/1/2014,4,2.38350009918213,,,0,
12/16/2011,7/1/2014,4,2.37100005149841,,,0,
12/16/2011,8/1/2014,4,2.36100006103516,,,0,
12/16/2011,9/1/2014,4,2.34100008010864,,,0,
12/16/2011,10/1/2014,4,2.23099994659424,,,0,
12/16/2011,11/1/2014,4,2.21099996566772,,,0,
12/16/2011,12/1/2014,4,2.19090008735657,,,0,
12/19/2011,1/1/2012,1,93.879997253418,94.4199981689453,92.5400009155274,114343,
12/19/2011,2/1/2012,1,94.0500030517578,94.629997253418,92.7699966430664,214607,
12/19/2011,3/1/2012,1,94.25,94.8099975585938,93,32251,
12/19/2011,4/1/2012,1,94.4499969482422,95,93.2900009155273,13949,
12/19/2011,5/1/2012,1,94.5599975585938,95.0500030517578,93.8000030517578,9668,
12/19/2011,6/1/2012,1,94.5299987792969,95.0800018310547,93.4000015258789,18809,
12/19/2011,7/1/2012,1,94.379997253418,94.7900009155273,93.5,3095,
12/19/2011,8/1/2012,1,94.1399993896484,94.5800018310547,93.4000015258789,1784,
12/19/2011,9/1/2012,1,93.879997253418,94.1600036621094,93.4400024414063,3343,
12/19/2011,10/1/2012,1,93.6600036621094,93.9199981689453,92.7900009155274,989,
12/19/2011,11/1/2012,1,93.5100021362305,93.4000015258789,93.1900024414063,1011,
12/19/2011,12/1/2012,1,93.3499984741211,94.0599975585937,92.5500030517578,12579,
12/19/2011,1/1/2013,1,93.0699996948242,,,350,
12/19/2011,2/1/2013,1,92.7399978637695,,,158,
12/19/2011,3/1/2013,1,92.4300003051758,,,383,
12/19/2011,4/1/2013,1,92.1100006103516,,,28,
12/19/2011,5/1/2013,1,91.7799987792969,,,24,
12/19/2011,6/1/2013,1,91.4700012207031,91.9400024414063,91.2699966430664,2353,
12/19/2011,7/1/2013,1,91.1600036621094,,,1,
12/19/2011,8/1/2013,1,90.879997253418,,,0,
12/19/2011,9/1/2013,1,90.6100006103516,,,262,
12/19/2011,10/1/2013,1,90.4000015258789,,,0,
12/19/2011,11/1/2013,1,90.25,,,32,
12/19/2011,12/1/2013,1,90.129997253418,91.3300018310547,89.8000030517578,5638,
12/19/2011,1/1/2014,1,89.8499984741211,,,50,
12/19/2011,2/1/2014,1,89.5899963378906,,,0,
12/19/2011,3/1/2014,1,89.3399963378906,,,0,
12/19/2011,4/1/2014,1,89.0999984741211,,,0,
12/19/2011,5/1/2014,1,88.870002746582,,,0,
12/19/2011,6/1/2014,1,88.6399993896484,,,1140,
12/19/2011,7/1/2014,1,88.4700012207031,,,0,
12/19/2011,8/1/2014,1,88.3099975585938,,,0,
12/19/2011,9/1/2014,1,88.1699981689453,,,0,
12/19/2011,10/1/2014,1,88.0400009155273,,,0,
12/19/2011,11/1/2014,1,87.9199981689453,,,0,
12/19/2011,12/1/2014,1,87.8099975585937,89.0299987792969,87.5,998,
12/19/2011,1/1/2015,1,87.7200012207031,,,0,
12/19/2011,2/1/2015,1,87.6399993896484,,,0,
12/19/2011,3/1/2015,1,87.5699996948242,,,0,
12/19/2011,4/1/2015,1,87.5,,,0,
12/19/2011,5/1/2015,1,87.4400024414063,,,0,
12/19/2011,6/1/2015,1,87.3899993896484,,,0,
12/19/2011,7/1/2015,1,87.3600006103516,,,0,
12/19/2011,8/1/2015,1,87.3300018310547,,,0,
12/19/2011,9/1/2015,1,87.3000030517578,,,0,
12/19/2011,10/1/2015,1,87.2699966430664,,,0,
12/19/2011,11/1/2015,1,87.2399978637695,,,0,
12/19/2011,12/1/2015,1,87.2099990844727,88.370002746582,86.879997253418,389,
12/19/2011,1/1/2016,1,87.1999969482422,,,0,
12/19/2011,2/1/2016,1,87.1999969482422,,,0,
12/19/2011,3/1/2016,1,87.1999969482422,,,0,
12/19/2011,4/1/2016,1,87.1999969482422,,,0,
12/19/2011,5/1/2016,1,87.1999969482422,,,0,
12/19/2011,6/1/2016,1,87.1999969482422,,,0,
12/19/2011,7/1/2016,1,87.2099990844727,,,0,
12/19/2011,8/1/2016,1,87.2300033569336,,,0,
12/19/2011,9/1/2016,1,87.25,,,0,
12/19/2011,10/1/2016,1,87.2799987792969,,,0,
12/19/2011,11/1/2016,1,87.3099975585938,,,0,
12/19/2011,12/1/2016,1,87.3499984741211,87.129997253418,87.129997253418,48,
12/19/2011,1/1/2017,1,87.379997253418,,,0,
12/19/2011,2/1/2017,1,87.4100036621094,,,0,
12/19/2011,3/1/2017,1,87.4300003051758,,,0,
12/19/2011,4/1/2017,1,87.4499969482422,,,0,
12/19/2011,5/1/2017,1,87.4700012207031,,,0,
12/19/2011,6/1/2017,1,87.4899978637695,,,0,
12/19/2011,7/1/2017,1,87.5199966430664,,,0,
12/19/2011,8/1/2017,1,87.5500030517578,,,0,
12/19/2011,9/1/2017,1,87.5800018310547,,,0,
12/19/2011,10/1/2017,1,87.620002746582,,,0,
12/19/2011,11/1/2017,1,87.6600036621094,,,0,
12/19/2011,12/1/2017,1,87.6999969482422,,,0,
12/19/2011,6/1/2018,1,87.9000015258789,,,0,
12/19/2011,12/1/2018,1,88.0999984741211,,,0,
12/19/2011,6/1/2019,1,88.4599990844727,,,0,
12/19/2011,12/1/2019,1,88.8199996948242,,,0,
12/19/2011,6/1/2020,1,89.2699966430664,,,0,
12/19/2011,12/1/2020,1,89.7200012207031,,,0,
12/19/2011,1/1/2012,3,2.7804000377655,2.83619999885559,2.77710008621216,40793,
12/19/2011,2/1/2012,3,2.79029989242554,2.84529995918274,2.7859001159668,38417,
12/19/2011,3/1/2012,3,2.78979992866516,2.84209990501404,2.78480005264282,16952,
12/19/2011,4/1/2012,3,2.77710008621216,2.82360005378723,2.77220010757446,9825,
12/19/2011,5/1/2012,3,2.76309990882874,2.80649995803833,2.75999999046326,8401,
12/19/2011,6/1/2012,3,2.75239992141724,2.80049991607666,2.74710011482239,14161,
12/19/2011,7/1/2012,3,2.75570011138916,2.80100011825562,2.75,2178,
12/19/2011,8/1/2012,3,2.76189994812012,2.80640006065369,2.75999999046326,747,
12/19/2011,9/1/2012,3,2.77090001106262,2.79500007629395,2.76909995079041,975,
12/19/2011,10/1/2012,3,2.78090000152588,2.82240009307861,2.78299999237061,221,
12/19/2011,11/1/2012,3,2.7904999256134,2.82599997520447,2.79299998283386,174,
12/19/2011,12/1/2012,3,2.79730010032654,2.84599995613098,2.79270005226135,1673,
12/19/2011,1/1/2013,3,2.80369997024536,2.82999992370605,2.82999992370605,71,
12/19/2011,2/1/2013,3,2.79520010948181,2.8199999332428,2.8199999332428,4,
12/19/2011,3/1/2013,3,2.77419996261597,2.79999995231628,2.79999995231628,1,
12/19/2011,4/1/2013,3,2.74569988250732,2.76999998092651,2.76999998092651,1,
12/19/2011,1/1/2012,4,2.48909997940063,2.52800011634827,2.47650003433228,25535,
12/19/2011,2/1/2012,4,2.49720001220703,2.53200006484985,2.48169994354248,27140,
12/19/2011,3/1/2012,4,2.50909996032715,2.54239988327026,2.49550008773804,12448,
12/19/2011,4/1/2012,4,2.63940000534058,2.66919994354248,2.62540006637573,7426,
12/19/2011,5/1/2012,4,2.63860011100769,2.66269993782043,2.63240003585815,3633,
12/19/2011,6/1/2012,4,2.62220001220703,2.64849996566772,2.60349988937378,3976,
12/19/2011,7/1/2012,4,2.60069990158081,2.61500000953674,2.59599995613098,2086,
12/19/2011,8/1/2012,4,2.57629990577698,2.57820010185242,2.57349991798401,849,
12/19/2011,9/1/2012,4,2.54760003089905,2.56940007209778,2.53949999809265,522,
12/19/2011,10/1/2012,4,2.42009997367859,2.42249989509583,2.42249989509583,95,
12/19/2011,11/1/2012,4,2.39120006561279,2.3970000743866,2.39400005340576,147,
12/19/2011,12/1/2012,4,2.37520003318787,2.39339995384216,2.36700010299683,291,
12/19/2011,1/1/2013,4,2.3691999912262,2.37299990653992,2.37299990653992,60,
12/19/2011,2/1/2013,4,2.37619996070862,,,0,
12/19/2011,3/1/2013,4,2.38319993019104,,,0,
12/19/2011,4/1/2013,4,2.48620009422302,,,0,
12/19/2011,5/1/2013,4,2.49320006370544,,,0,
12/19/2011,6/1/2013,4,2.48020005226135,,,0,
12/19/2011,7/1/2013,4,2.46020007133484,,,0,
12/19/2011,8/1/2013,4,2.43720006942749,,,0,
12/19/2011,9/1/2013,4,2.41420006752014,,,0,
12/19/2011,10/1/2013,4,2.29819989204407,,,0,
12/19/2011,11/1/2013,4,2.27769994735718,,,0,
12/19/2011,12/1/2013,4,2.26469993591309,,,0,
12/19/2011,1/1/2014,4,2.26869988441467,,,0,
12/19/2011,2/1/2014,4,2.28119993209839,,,0,
12/19/2011,3/1/2014,4,2.28719997406006,,,0,
12/19/2011,4/1/2014,4,2.38720011711121,,,0,
12/19/2011,5/1/2014,4,2.38969993591309,,,0,
12/19/2011,6/1/2014,4,2.37969994544983,,,0,
12/19/2011,7/1/2014,4,2.36719989776611,,,0,
12/19/2011,8/1/2014,4,2.35719990730286,,,0,
12/19/2011,9/1/2014,4,2.33719992637634,,,0,
12/19/2011,10/1/2014,4,2.22720003128052,,,0,
12/19/2011,11/1/2014,4,2.207200050354,,,0,
12/19/2011,12/1/2014,4,2.18709993362427,,,0,
12/20/2011,1/1/2012,1,97.2200012207031,97.4499969482422,94.1399993896484,35703,
12/20/2011,2/1/2012,1,97.2399978637695,97.629997253418,94.2399978637695,242264,
12/20/2011,3/1/2012,1,97.4199981689453,97.8099975585937,94.5299987792969,46174,
12/20/2011,4/1/2012,1,97.5899963378906,97.9300003051758,94.8000030517578,21897,
12/20/2011,5/1/2012,1,97.6699981689453,98.0100021362305,94.9300003051758,14694,
12/20/2011,6/1/2012,1,97.5899963378906,98,94.8099975585938,18847,
12/20/2011,7/1/2012,1,97.3899993896484,97.7600021362305,94.6500015258789,4573,
12/20/2011,8/1/2012,1,97.129997253418,97.3099975585938,95.1500015258789,3158,
12/20/2011,9/1/2012,1,96.8600006103516,97.2699966430664,95.5899963378906,5078,
12/20/2011,10/1/2012,1,96.620002746582,96.8000030517578,93.8600006103516,2546,
12/20/2011,11/1/2012,1,96.4499969482422,96.75,94.1699981689453,2446,
12/20/2011,12/1/2012,1,96.2699966430664,96.75,93.5899963378906,19811,
12/20/2011,1/1/2013,1,95.9499969482422,,,909,
12/20/2011,2/1/2013,1,95.5899963378906,95.8000030517578,95.8000030517578,1467,
12/20/2011,3/1/2013,1,95.2399978637695,,,1213,
12/20/2011,4/1/2013,1,94.870002746582,,,646,
12/20/2011,5/1/2013,1,94.5,,,223,
12/20/2011,6/1/2013,1,94.1500015258789,94.620002746582,94,3101,
12/20/2011,7/1/2013,1,93.8000030517578,,,2,
12/20/2011,8/1/2013,1,93.4800033569336,,,1,
12/20/2011,9/1/2013,1,93.1699981689453,,,906,
12/20/2011,10/1/2013,1,92.9100036621094,,,0,
12/20/2011,11/1/2013,1,92.7200012207031,,,0,
12/20/2011,12/1/2013,1,92.5599975585937,93.1600036621094,90.7300033569336,6740,
12/20/2011,1/1/2014,1,92.2699966430664,,,61,
12/20/2011,2/1/2014,1,91.9899978637695,,,0,
12/20/2011,3/1/2014,1,91.7099990844727,,,0,
12/20/2011,4/1/2014,1,91.4400024414062,,,0,
12/20/2011,5/1/2014,1,91.1800003051758,,,0,
12/20/2011,6/1/2014,1,90.9300003051758,91.2300033569336,90.4599990844727,104,
12/20/2011,7/1/2014,1,90.7300033569336,,,0,
12/20/2011,8/1/2014,1,90.5500030517578,,,0,
12/20/2011,9/1/2014,1,90.3899993896484,,,0,
12/20/2011,10/1/2014,1,90.2300033569336,,,0,
12/20/2011,11/1/2014,1,90.0899963378906,,,0,
12/20/2011,12/1/2014,1,89.9599990844727,90.620002746582,88.1600036621094,1351,
12/20/2011,1/1/2015,1,89.8600006103516,,,0,
12/20/2011,2/1/2015,1,89.7600021362305,,,0,
12/20/2011,3/1/2015,1,89.6699981689453,,,0,
12/20/2011,4/1/2015,1,89.5800018310547,,,0,
12/20/2011,5/1/2015,1,89.5,,,0,
12/20/2011,6/1/2015,1,89.4400024414063,,,0,
12/20/2011,7/1/2015,1,89.3899993896484,,,0,
12/20/2011,8/1/2015,1,89.3399963378906,,,0,
12/20/2011,9/1/2015,1,89.2900009155273,,,0,
12/20/2011,10/1/2015,1,89.2399978637695,,,0,
12/20/2011,11/1/2015,1,89.1900024414062,,,0,
12/20/2011,12/1/2015,1,89.1500015258789,89.6999969482422,87.5,1172,
12/20/2011,1/1/2016,1,89.120002746582,,,0,
12/20/2011,2/1/2016,1,89.0999984741211,,,0,
12/20/2011,3/1/2016,1,89.0899963378906,,,0,
12/20/2011,4/1/2016,1,89.0800018310547,,,0,
12/20/2011,5/1/2016,1,89.0699996948242,,,0,
12/20/2011,6/1/2016,1,89.0599975585937,,,0,
12/20/2011,7/1/2016,1,89.0599975585937,,,0,
12/20/2011,8/1/2016,1,89.0699996948242,,,0,
12/20/2011,9/1/2016,1,89.0800018310547,,,0,
12/20/2011,10/1/2016,1,89.0899963378906,,,0,
12/20/2011,11/1/2016,1,89.1100006103516,,,0,
12/20/2011,12/1/2016,1,89.129997253418,89,88.9000015258789,217,
12/20/2011,1/1/2017,1,89.1399993896484,,,0,
12/20/2011,2/1/2017,1,89.1500015258789,,,0,
12/20/2011,3/1/2017,1,89.1699981689453,,,0,
12/20/2011,4/1/2017,1,89.1900024414062,,,0,
12/20/2011,5/1/2017,1,89.2099990844727,,,0,
12/20/2011,6/1/2017,1,89.2300033569336,,,0,
12/20/2011,7/1/2017,1,89.25,,,0,
12/20/2011,8/1/2017,1,89.2699966430664,,,0,
12/20/2011,9/1/2017,1,89.2900009155273,,,0,
12/20/2011,10/1/2017,1,89.3199996948242,,,0,
12/20/2011,11/1/2017,1,89.3499984741211,,,0,
12/20/2011,12/1/2017,1,89.379997253418,89.5299987792969,89.4100036621094,54,
12/20/2011,6/1/2018,1,89.5800018310547,,,0,
12/20/2011,12/1/2018,1,89.7799987792969,,,0,
12/20/2011,6/1/2019,1,90.1399993896484,,,0,
12/20/2011,12/1/2019,1,90.5,,,0,
12/20/2011,6/1/2020,1,90.9499969482422,,,0,
12/20/2011,12/1/2020,1,91.4000015258789,,,0,
12/20/2011,1/1/2012,3,2.84940004348755,2.86800003051758,2.78500008583069,35425,
12/20/2011,2/1/2012,3,2.85920000076294,2.8782000541687,2.7943000793457,41825,
12/20/2011,3/1/2012,3,2.85929989814758,2.87669992446899,2.80329990386963,16854,
12/20/2011,4/1/2012,3,2.84750008583069,2.86199998855591,2.81579995155334,10009,
12/20/2011,5/1/2012,3,2.83240008354187,2.84699988365173,2.80290007591248,5637,
12/20/2011,6/1/2012,3,2.81940007209778,2.83500003814697,2.78110003471375,10890,
12/20/2011,7/1/2012,3,2.82039999961853,2.83599996566772,2.78150010108948,1709,
12/20/2011,8/1/2012,3,2.82470011711121,2.84050011634827,2.81940007209778,358,
12/20/2011,9/1/2012,3,2.83200001716614,2.84829998016357,2.79349994659424,1297,
12/20/2011,10/1/2012,3,2.84100008010864,2.85730004310608,2.82979989051819,132,
12/20/2011,11/1/2012,3,2.84990000724792,2.86560010910034,2.81389999389648,345,
12/20/2011,12/1/2012,3,2.85570001602173,2.87190008163452,2.82299995422363,3020,
12/20/2011,1/1/2013,3,2.85940003395081,2.87619996070862,2.86199998855591,242,
12/20/2011,2/1/2013,3,2.85089993476868,,,3,
12/20/2011,3/1/2013,3,2.83189988136292,2.83699989318848,2.83699989318848,2,
12/20/2011,4/1/2013,3,2.80390000343323,2.8199999332428,,2,
12/20/2011,1/1/2012,4,2.57870006561279,2.58619999885559,2.49650001525879,30001,
12/20/2011,2/1/2012,4,2.58400011062622,2.59260010719299,2.50659990310669,35964,
12/20/2011,3/1/2012,4,2.5945999622345,2.60089993476868,2.52419996261597,15390,
12/20/2011,4/1/2012,4,2.72289991378784,2.72930002212524,2.65109992027283,9750,
12/20/2011,5/1/2012,4,2.72059988975525,2.72149991989136,2.68070006370544,7047,
12/20/2011,6/1/2012,4,2.70260000228882,2.70980000495911,2.63380002975464,6144,
12/20/2011,7/1/2012,4,2.68020009994507,2.68289995193481,2.66129994392395,1410,
12/20/2011,8/1/2012,4,2.6547999382019,2.63870000839233,2.63870000839233,1106,
12/20/2011,9/1/2012,4,2.62529993057251,2.62019991874695,2.60780000686645,1166,
12/20/2011,10/1/2012,4,2.49650001525879,2.50200009346008,2.45499992370605,875,
12/20/2011,11/1/2012,4,2.46700000762939,2.4760000705719,2.4760000705719,1,
12/20/2011,12/1/2012,4,2.45020008087158,2.45749998092651,2.41100001335144,936,
12/20/2011,1/1/2013,4,2.44420003890991,2.44919991493225,,1,
12/20/2011,2/1/2013,4,2.45120000839233,,,0,
12/20/2011,3/1/2013,4,2.45819997787476,,,0,
12/20/2011,4/1/2013,4,2.56119990348816,,,0,
12/20/2011,5/1/2013,4,2.56820011138916,,,0,
12/20/2011,6/1/2013,4,2.55520009994507,,,0,
12/20/2011,7/1/2013,4,2.53520011901855,,,0,
12/20/2011,8/1/2013,4,2.51220011711121,,,0,
12/20/2011,9/1/2013,4,2.48920011520386,,,0,
12/20/2011,10/1/2013,4,2.37319993972778,,,0,
12/20/2011,11/1/2013,4,2.35269999504089,,,0,
12/20/2011,12/1/2013,4,2.3396999835968,,,0,
12/20/2011,1/1/2014,4,2.34369993209839,,,0,
12/20/2011,2/1/2014,4,2.3561999797821,,,0,
12/20/2011,3/1/2014,4,2.36220002174377,,,0,
12/20/2011,4/1/2014,4,2.46219992637634,,,0,
12/20/2011,5/1/2014,4,2.4646999835968,,,0,
12/20/2011,6/1/2014,4,2.45469999313354,,,0,
12/20/2011,7/1/2014,4,2.44219994544983,,,0,
12/20/2011,8/1/2014,4,2.43219995498657,,,0,
12/20/2011,9/1/2014,4,2.41219997406006,,,0,
12/20/2011,10/1/2014,4,2.30220007896423,,,0,
12/20/2011,11/1/2014,4,2.28220009803772,,,0,
12/20/2011,12/1/2014,4,2.26209998130798,,,0,
12/21/2011,2/1/2012,1,98.6699981689453,99.25,96.8000030517578,219350,
12/21/2011,3/1/2012,1,98.8499984741211,99.4100036621094,97.0100021362305,54414,
12/21/2011,4/1/2012,1,99.0199966430664,99.5100021362305,97.1900024414063,30360,
12/21/2011,5/1/2012,1,99.0999984741211,99.379997253418,97.379997253418,19253,
12/21/2011,6/1/2012,1,99.0199966430664,99.4199981689453,97.1800003051758,26578,
12/21/2011,7/1/2012,1,98.8300018310547,98.9400024414062,97.3499984741211,5806,
12/21/2011,8/1/2012,1,98.5699996948242,98.6999969482422,97.6800003051758,4260,
12/21/2011,9/1/2012,1,98.2900009155273,98.370002746582,97.0699996948242,6428,
12/21/2011,10/1/2012,1,98.0400009155273,98.0400009155273,96.1999969482422,2903,
12/21/2011,11/1/2012,1,97.8600006103516,97.9199981689453,96.5999984741211,2677,
12/21/2011,12/1/2012,1,97.6699981689453,97.8600006103516,95.9100036621094,22799,
12/21/2011,1/1/2013,1,97.3600006103516,96.8300018310547,,1641,
12/21/2011,2/1/2013,1,97,96.1999969482422,,685,
12/21/2011,3/1/2013,1,96.6600036621094,95.8499984741211,,517,
12/21/2011,4/1/2013,1,96.3000030517578,95.4700012207031,,402,
12/21/2011,5/1/2013,1,95.9400024414063,95.0899963378906,,428,
12/21/2011,6/1/2013,1,95.5999984741211,95.2900009155274,93.879997253418,2492,
12/21/2011,7/1/2013,1,95.25,94.379997253418,,95,
12/21/2011,8/1/2013,1,94.9300003051758,94.0599975585937,,81,
12/21/2011,9/1/2013,1,94.629997253418,93.75,,79,
12/21/2011,10/1/2013,1,94.379997253418,93.4700012207031,,124,
12/21/2011,11/1/2013,1,94.1999969482422,93.2799987792969,,74,
12/21/2011,12/1/2013,1,94.0400009155274,94.1500015258789,92.3099975585938,6991,
12/21/2011,1/1/2014,1,93.75,92.8199996948242,,62,
12/21/2011,2/1/2014,1,93.4700012207031,92.5599975585937,,0,
12/21/2011,3/1/2014,1,93.1900024414063,92.3000030517578,,0,
12/21/2011,4/1/2014,1,92.9199981689453,91.9700012207031,,0,
12/21/2011,5/1/2014,1,92.6600036621094,91.6999969482422,,0,
12/21/2011,6/1/2014,1,92.4100036621094,,,4,
12/21/2011,7/1/2014,1,92.2099990844727,,,0,
12/21/2011,8/1/2014,1,92.0299987792969,,,0,
12/21/2011,9/1/2014,1,91.870002746582,,,0,
12/21/2011,10/1/2014,1,91.7099990844727,,,0,
12/21/2011,11/1/2014,1,91.5599975585937,,,0,
12/21/2011,12/1/2014,1,91.4300003051758,91.5100021362305,89.8899993896484,615,
12/21/2011,1/1/2015,1,91.3199996948242,,,0,
12/21/2011,2/1/2015,1,91.2200012207031,,,0,
12/21/2011,3/1/2015,1,91.120002746582,,,0,
12/21/2011,4/1/2015,1,91.0299987792969,,,0,
12/21/2011,5/1/2015,1,90.9499969482422,,,0,
12/21/2011,6/1/2015,1,90.879997253418,,,200,
12/21/2011,7/1/2015,1,90.8199996948242,,,0,
12/21/2011,8/1/2015,1,90.7600021362305,,,0,
12/21/2011,9/1/2015,1,90.6999969482422,,,0,
12/21/2011,10/1/2015,1,90.6399993896484,,,0,
12/21/2011,11/1/2015,1,90.5800018310547,,,0,
12/21/2011,12/1/2015,1,90.5299987792969,90.5299987792969,89.4700012207031,299,
12/21/2011,1/1/2016,1,90.5,,,0,
12/21/2011,2/1/2016,1,90.4800033569336,,,0,
12/21/2011,3/1/2016,1,90.4599990844727,,,0,
12/21/2011,4/1/2016,1,90.4400024414062,,,0,
12/21/2011,5/1/2016,1,90.4199981689453,,,0,
12/21/2011,6/1/2016,1,90.4000015258789,,,0,
12/21/2011,7/1/2016,1,90.3899993896484,,,0,
12/21/2011,8/1/2016,1,90.3899993896484,,,0,
12/21/2011,9/1/2016,1,90.3899993896484,,,0,
12/21/2011,10/1/2016,1,90.4000015258789,,,0,
12/21/2011,11/1/2016,1,90.4100036621094,,,0,
12/21/2011,12/1/2016,1,90.4300003051758,90.2399978637695,89.7099990844727,12,
12/21/2011,1/1/2017,1,90.4400024414062,,,0,
12/21/2011,2/1/2017,1,90.4499969482422,,,0,
12/21/2011,3/1/2017,1,90.4700012207031,,,0,
12/21/2011,4/1/2017,1,90.4899978637695,,,0,
12/21/2011,5/1/2017,1,90.5100021362305,,,0,
12/21/2011,6/1/2017,1,90.5299987792969,,,0,
12/21/2011,7/1/2017,1,90.5500030517578,,,0,
12/21/2011,8/1/2017,1,90.5699996948242,,,0,
12/21/2011,9/1/2017,1,90.5899963378906,,,0,
12/21/2011,10/1/2017,1,90.620002746582,,,0,
12/21/2011,11/1/2017,1,90.6500015258789,,,0,
12/21/2011,12/1/2017,1,90.6800003051758,90,90,3,
12/21/2011,6/1/2018,1,90.879997253418,,,0,
12/21/2011,12/1/2018,1,91.0800018310547,,,2,
12/21/2011,6/1/2019,1,91.4400024414062,,,0,
12/21/2011,12/1/2019,1,91.8000030517578,,,0,
12/21/2011,6/1/2020,1,92.25,,,0,
12/21/2011,12/1/2020,1,92.6999969482422,,,0,
12/21/2011,1/1/2012,3,2.90869998931885,2.91589999198914,2.85319995880127,30657,
12/21/2011,2/1/2012,3,2.91759991645813,2.92499995231628,2.86179995536804,44841,
12/21/2011,3/1/2012,3,2.91589999198914,2.92170000076294,2.85999989509583,21118,
12/21/2011,4/1/2012,3,2.90030002593994,2.90529990196228,2.84999990463257,10037,
12/21/2011,5/1/2012,3,2.88120007514954,2.88680005073547,2.85069990158081,5808,
12/21/2011,6/1/2012,3,2.86570000648499,2.86960005760193,2.82010006904602,10867,
12/21/2011,7/1/2012,3,2.86330008506775,2.86680006980896,2.84570002555847,3040,
12/21/2011,8/1/2012,3,2.86479997634888,2.86700010299683,2.83999991416931,1075,
12/21/2011,9/1/2012,3,2.86999988555908,2.87249994277954,2.84430003166199,1492,
12/21/2011,10/1/2012,3,2.8782000541687,2.88289999961853,2.83879995346069,854,
12/21/2011,11/1/2012,3,2.88739991188049,2.88549995422363,2.86680006980896,346,
12/21/2011,12/1/2012,3,2.8938000202179,2.90059995651245,2.85349988937378,2383,
12/21/2011,1/1/2013,3,2.89779996871948,2.89499998092651,2.89000010490417,51,
12/21/2011,2/1/2013,3,2.88930010795593,,,0,
12/21/2011,3/1/2013,3,2.87030005455017,,,0,
12/21/2011,4/1/2013,3,2.8422999382019,,,0,
12/21/2011,1/1/2012,4,2.61989998817444,2.62660002708435,2.56640005111694,27766,
12/21/2011,2/1/2012,4,2.62150001525879,2.62899994850159,2.56820011138916,37064,
12/21/2011,3/1/2012,4,2.63030004501343,2.63579988479614,2.57990002632141,15468,
12/21/2011,4/1/2012,4,2.75500011444092,2.7600998878479,2.70700001716614,12867,
12/21/2011,5/1/2012,4,2.75169992446899,2.75309991836548,2.7063000202179,8167,
12/21/2011,6/1/2012,4,2.73239994049072,2.73390007019043,2.68860006332397,5377,
12/21/2011,7/1/2012,4,2.70880007743835,2.7104001045227,2.68020009994507,1933,
12/21/2011,8/1/2012,4,2.68309998512268,2.68350005149841,2.6826000213623,769,
12/21/2011,9/1/2012,4,2.65319991111755,2.65359997749329,2.64599990844727,110,
12/21/2011,10/1/2012,4,2.52439999580383,,,366,
12/21/2011,11/1/2012,4,2.49340009689331,,,96,
12/21/2011,12/1/2012,4,2.47569990158081,2.47760009765625,2.44120001792908,313,
12/21/2011,1/1/2013,4,2.46970009803772,,,0,
12/21/2011,2/1/2013,4,2.47670006752014,,,0,
12/21/2011,3/1/2013,4,2.48370003700256,,,0,
12/21/2011,4/1/2013,4,2.58669996261597,,,0,
12/21/2011,5/1/2013,4,2.59369993209839,,,0,
12/21/2011,6/1/2013,4,2.5806999206543,,,0,
12/21/2011,7/1/2013,4,2.56019997596741,,,0,
12/21/2011,8/1/2013,4,2.53719997406006,,,0,
12/21/2011,9/1/2013,4,2.51419997215271,,,0,
12/21/2011,10/1/2013,4,2.39669990539551,,,0,
12/21/2011,11/1/2013,4,2.37619996070862,,,0,
12/21/2011,12/1/2013,4,2.36319994926453,2.35750007629395,2.33349990844727,27,
12/21/2011,1/1/2014,4,2.36719989776611,,,0,
12/21/2011,2/1/2014,4,2.37969994544983,,,0,
12/21/2011,3/1/2014,4,2.3856999874115,,,0,
12/21/2011,4/1/2014,4,2.48569989204407,,,0,
12/21/2011,5/1/2014,4,2.48819994926453,,,0,
12/21/2011,6/1/2014,4,2.47819995880127,,,0,
12/21/2011,7/1/2014,4,2.46569991111755,,,0,
12/21/2011,8/1/2014,4,2.4556999206543,,,0,
12/21/2011,9/1/2014,4,2.43569993972778,,,0,
12/21/2011,10/1/2014,4,2.32570004463196,,,0,
12/21/2011,11/1/2014,4,2.30570006370544,,,0,
12/21/2011,12/1/2014,4,2.28559994697571,,,0,
12/22/2011,2/1/2012,1,99.5299987792969,100.050003051758,98.5100021362305,151432,
12/22/2011,3/1/2012,1,99.6999969482422,100.190002441406,98.6999969482422,34093,
12/22/2011,4/1/2012,1,99.8600006103516,100.319999694824,98.879997253418,20489,
12/22/2011,5/1/2012,1,99.9300003051758,100.319999694824,98.8899993896484,13820,
12/22/2011,6/1/2012,1,99.8199996948242,100.209999084473,98.7699966430664,22136,
12/22/2011,7/1/2012,1,99.5800018310547,99.8099975585938,98.7600021362305,2930,
12/22/2011,8/1/2012,1,99.2799987792969,99.5899963378906,98.5699996948242,1553,
12/22/2011,9/1/2012,1,98.9599990844727,99.120002746582,98.1500015258789,2173,
12/22/2011,10/1/2012,1,98.6600036621094,97.9400024414062,97.9400024414062,1121,
12/22/2011,11/1/2012,1,98.4400024414063,97.870002746582,97.7699966430664,1240,
12/22/2011,12/1/2012,1,98.2200012207031,98.5699996948242,97.2399978637695,16419,
12/22/2011,1/1/2013,1,97.8600006103516,,,1040,
12/22/2011,2/1/2013,1,97.4599990844727,,,491,
12/22/2011,3/1/2013,1,97.0699996948242,96.879997253418,,106,
12/22/2011,4/1/2013,1,96.6600036621094,96.4400024414062,,112,
12/22/2011,5/1/2013,1,96.25,,,124,
12/22/2011,6/1/2013,1,95.8600006103516,96.1100006103516,95.2699966430664,2430,
12/22/2011,7/1/2013,1,95.4599990844727,,,48,
12/22/2011,8/1/2013,1,95.0899963378906,,,69,
12/22/2011,9/1/2013,1,94.7399978637695,,,85,
12/22/2011,10/1/2013,1,94.4499969482422,,,77,
12/22/2011,11/1/2013,1,94.2300033569336,,,60,
12/22/2011,12/1/2013,1,94.0299987792969,94.3600006103516,93.2600021362305,6503,
12/22/2011,1/1/2014,1,93.7200012207031,,,129,
12/22/2011,2/1/2014,1,93.4100036621094,,,0,
12/22/2011,3/1/2014,1,93.0999984741211,,,0,
12/22/2011,4/1/2014,1,92.8099975585937,,,0,
12/22/2011,5/1/2014,1,92.5299987792969,,,0,
12/22/2011,6/1/2014,1,92.2600021362305,,,0,
12/22/2011,7/1/2014,1,92.0400009155273,,,0,
12/22/2011,8/1/2014,1,91.8399963378906,,,0,
12/22/2011,9/1/2014,1,91.6600036621094,,,0,
12/22/2011,10/1/2014,1,91.4800033569336,,,0,
12/22/2011,11/1/2014,1,91.3099975585937,,,0,
12/22/2011,12/1/2014,1,91.1600036621094,91.4899978637695,90.620002746582,1294,
12/22/2011,1/1/2015,1,91.0400009155273,,,0,
12/22/2011,2/1/2015,1,90.9300003051758,,,0,
12/22/2011,3/1/2015,1,90.8199996948242,,,0,
12/22/2011,4/1/2015,1,90.7200012207031,,,0,
12/22/2011,5/1/2015,1,90.629997253418,,,0,
12/22/2011,6/1/2015,1,90.5500030517578,,,0,
12/22/2011,7/1/2015,1,90.4700012207031,,,0,
12/22/2011,8/1/2015,1,90.4000015258789,,,0,
12/22/2011,9/1/2015,1,90.3300018310547,,,0,
12/22/2011,10/1/2015,1,90.2600021362305,,,0,
12/22/2011,11/1/2015,1,90.1900024414062,,,0,
12/22/2011,12/1/2015,1,90.129997253418,90.3899993896484,89.8399963378906,516,
12/22/2011,1/1/2016,1,90.0999984741211,,,0,
12/22/2011,2/1/2016,1,90.0800018310547,,,0,
12/22/2011,3/1/2016,1,90.0599975585937,,,0,
12/22/2011,4/1/2016,1,90.0400009155274,,,0,
12/22/2011,5/1/2016,1,90.0299987792969,,,0,
12/22/2011,6/1/2016,1,90.0199966430664,,,0,
12/22/2011,7/1/2016,1,90.0100021362305,,,0,
12/22/2011,8/1/2016,1,90.0100021362305,,,0,
12/22/2011,9/1/2016,1,90.0100021362305,,,0,
12/22/2011,10/1/2016,1,90.0199966430664,,,0,
12/22/2011,11/1/2016,1,90.0299987792969,,,0,
12/22/2011,12/1/2016,1,90.0500030517578,90.5299987792969,90.3499984741211,27,
12/22/2011,1/1/2017,1,90.0599975585937,,,0,
12/22/2011,2/1/2017,1,90.0699996948242,,,0,
12/22/2011,3/1/2017,1,90.0899963378906,,,0,
12/22/2011,4/1/2017,1,90.1100006103516,,,0,
12/22/2011,5/1/2017,1,90.129997253418,,,0,
12/22/2011,6/1/2017,1,90.1500015258789,,,0,
12/22/2011,7/1/2017,1,90.1699981689453,,,0,
12/22/2011,8/1/2017,1,90.1900024414062,,,0,
12/22/2011,9/1/2017,1,90.2099990844727,,,0,
12/22/2011,10/1/2017,1,90.2399978637695,,,0,
12/22/2011,11/1/2017,1,90.2699966430664,,,0,
12/22/2011,12/1/2017,1,90.3000030517578,90.879997253418,90.1699981689453,10,
12/22/2011,6/1/2018,1,90.5,,,0,
12/22/2011,12/1/2018,1,90.6999969482422,,,0,
12/22/2011,6/1/2019,1,91.0599975585938,,,0,
12/22/2011,12/1/2019,1,91.4199981689453,,,0,
12/22/2011,6/1/2020,1,91.870002746582,,,0,
12/22/2011,12/1/2020,1,92.3199996948242,,,0,
12/22/2011,1/1/2012,3,2.90759992599487,2.92580008506775,2.89369988441467,28247,
12/22/2011,2/1/2012,3,2.91540002822876,2.9342999458313,2.90210008621216,39840,
12/22/2011,3/1/2012,3,2.91330003738403,2.93099999427795,2.90019989013672,17897,
12/22/2011,4/1/2012,3,2.89529991149902,2.91100001335144,2.88499999046326,8262,
12/22/2011,5/1/2012,3,2.87330007553101,2.89010000228882,2.86279988288879,5596,
12/22/2011,6/1/2012,3,2.85520005226135,2.8756000995636,2.84170007705688,9242,
12/22/2011,7/1/2012,3,2.85139989852905,2.8649001121521,2.84489989280701,2342,
12/22/2011,8/1/2012,3,2.85279989242554,2.86820006370544,2.85150003433228,1218,
12/22/2011,9/1/2012,3,2.8585000038147,2.86649990081787,2.86010003089905,1001,
12/22/2011,10/1/2012,3,2.86630010604858,2.88170003890991,2.86619997024536,436,
12/22/2011,11/1/2012,3,2.87459993362427,2.8824999332428,2.87919998168945,238,
12/22/2011,12/1/2012,3,2.87919998168945,2.89689993858337,2.86610007286072,3121,
12/22/2011,1/1/2013,3,2.88050007820129,,2.89330005645752,898,
12/22/2011,2/1/2013,3,2.87199997901917,,2.8882999420166,1,
12/22/2011,3/1/2013,3,2.8529999256134,,,0,
12/22/2011,4/1/2013,3,2.82500004768372,,,0,
12/22/2011,1/1/2012,4,2.63980007171631,2.65059995651245,2.60980010032654,25390,
12/22/2011,2/1/2012,4,2.63680005073547,2.6479001045227,2.60999989509583,38542,
12/22/2011,3/1/2012,4,2.64120006561279,2.65269994735718,2.61849999427795,18152,
12/22/2011,4/1/2012,4,2.76060009002686,2.7729001045227,2.74000000953674,11164,
12/22/2011,5/1/2012,4,2.75620007514954,2.76379990577698,2.74410009384155,6653,
12/22/2011,6/1/2012,4,2.73499989509583,2.74760007858276,2.71909999847412,4862,
12/22/2011,7/1/2012,4,2.70989990234375,2.70880007743835,2.70880007743835,1476,
12/22/2011,8/1/2012,4,2.68339991569519,2.68910002708435,2.68600010871887,1006,
12/22/2011,9/1/2012,4,2.65240001678467,2.65249991416931,2.65249991416931,305,
12/22/2011,10/1/2012,4,2.521399974823,,,275,
12/22/2011,11/1/2012,4,2.4918999671936,,,106,
12/22/2011,12/1/2012,4,2.47440004348755,2.48210000991821,2.45670008659363,427,
12/22/2011,1/1/2013,4,2.46720004081726,,,24,
12/22/2011,2/1/2013,4,2.47320008277893,,,0,
12/22/2011,3/1/2013,4,2.47919988632202,,,0,
12/22/2011,4/1/2013,4,2.58119988441467,,,0,
12/22/2011,5/1/2013,4,2.58719992637634,,,0,
12/22/2011,6/1/2013,4,2.5731999874115,,,0,
12/22/2011,7/1/2013,4,2.55170011520386,,,0,
12/22/2011,8/1/2013,4,2.52769994735718,,,0,
12/22/2011,9/1/2013,4,2.50370001792908,,,0,
12/22/2011,10/1/2013,4,2.38520002365112,,,0,
12/22/2011,11/1/2013,4,2.36319994926453,,,0,
12/22/2011,12/1/2013,4,2.34870004653931,,,8,
12/22/2011,1/1/2014,4,2.35269999504089,,,0,
12/22/2011,2/1/2014,4,2.36520004272461,,,0,
12/22/2011,3/1/2014,4,2.37120008468628,,,0,
12/22/2011,4/1/2014,4,2.47119998931885,,,0,
12/22/2011,5/1/2014,4,2.47370004653931,,,0,
12/22/2011,6/1/2014,4,2.46370005607605,,,0,
12/22/2011,7/1/2014,4,2.45120000839233,,,0,
12/22/2011,8/1/2014,4,2.44120001792908,,,0,
12/22/2011,9/1/2014,4,2.42120003700256,,,0,
12/22/2011,10/1/2014,4,2.31119990348816,,,0,
12/22/2011,11/1/2014,4,2.29119992256165,,,0,
12/22/2011,12/1/2014,4,2.27110004425049,,,0,
12/23/2011,2/1/2012,1,99.6800003051758,100.230003356934,99.2399978637695,95199,
12/23/2011,3/1/2012,1,99.8300018310547,100.379997253418,99.4499969482422,22832,
12/23/2011,4/1/2012,1,99.9800033569336,100.5,99.5899963378906,8772,
12/23/2011,5/1/2012,1,100.029998779297,100.5,99.9700012207031,6349,
12/23/2011,6/1/2012,1,99.9199981689453,100.449996948242,99.8300018310547,10796,
12/23/2011,7/1/2012,1,99.6800003051758,100.230003356934,99.5800018310547,2837,
12/23/2011,8/1/2012,1,99.379997253418,99.8399963378906,99.3499984741211,2157,
12/23/2011,9/1/2012,1,99.0500030517578,99.3000030517578,99.0699996948242,1529,
12/23/2011,10/1/2012,1,98.7399978637695,98.9499969482422,98.9400024414062,624,
12/23/2011,11/1/2012,1,98.5,98.5699996948242,98.5699996948242,965,
12/23/2011,12/1/2012,1,98.2699966430664,98.7799987792969,98.1800003051758,9889,
12/23/2011,1/1/2013,1,97.9100036621094,,,927,
12/23/2011,2/1/2013,1,97.5100021362305,,,416,
12/23/2011,3/1/2013,1,97.0899963378906,,,262,
12/23/2011,4/1/2013,1,96.6699981689453,,,165,
12/23/2011,5/1/2013,1,96.25,,,112,
12/23/2011,6/1/2013,1,95.870002746582,96.2799987792969,95.879997253418,1367,
12/23/2011,7/1/2013,1,95.4599990844727,,,0,
12/23/2011,8/1/2013,1,95.0800018310547,,,0,
12/23/2011,9/1/2013,1,94.7200012207031,,,12,
12/23/2011,10/1/2013,1,94.4199981689453,,,12,
12/23/2011,11/1/2013,1,94.1900024414062,,,1,
12/23/2011,12/1/2013,1,93.9800033569336,94.5,93.8600006103516,1809,
12/23/2011,1/1/2014,1,93.6699981689453,,,41,
12/23/2011,2/1/2014,1,93.3499984741211,,,0,
12/23/2011,3/1/2014,1,93.0299987792969,,,0,
12/23/2011,4/1/2014,1,92.7300033569336,,,0,
12/23/2011,5/1/2014,1,92.4400024414063,,,0,
12/23/2011,6/1/2014,1,92.1600036621094,,,0,
12/23/2011,7/1/2014,1,91.9300003051758,,,0,
12/23/2011,8/1/2014,1,91.7200012207031,,,0,
12/23/2011,9/1/2014,1,91.5299987792969,,,0,
12/23/2011,10/1/2014,1,91.3399963378906,,,0,
12/23/2011,11/1/2014,1,91.1600036621094,,,0,
12/23/2011,12/1/2014,1,91.0100021362305,91.4000015258789,90.9599990844727,102,
12/23/2011,1/1/2015,1,90.8899993896484,,,0,
12/23/2011,2/1/2015,1,90.7799987792969,,,0,
12/23/2011,3/1/2015,1,90.6800003051758,,,0,
12/23/2011,4/1/2015,1,90.5800018310547,,,0,
12/23/2011,5/1/2015,1,90.4899978637695,,,0,
12/23/2011,6/1/2015,1,90.4100036621094,,,0,
12/23/2011,7/1/2015,1,90.3300018310547,,,0,
12/23/2011,8/1/2015,1,90.2600021362305,,,0,
12/23/2011,9/1/2015,1,90.1900024414062,,,0,
12/23/2011,10/1/2015,1,90.120002746582,,,0,
12/23/2011,11/1/2015,1,90.0599975585937,,,0,
12/23/2011,12/1/2015,1,90,90,90,61,
12/23/2011,1/1/2016,1,89.9599990844727,,,0,
12/23/2011,2/1/2016,1,89.9300003051758,,,0,
12/23/2011,3/1/2016,1,89.9100036621094,,,0,
12/23/2011,4/1/2016,1,89.8899993896484,,,0,
12/23/2011,5/1/2016,1,89.870002746582,,,0,
12/23/2011,6/1/2016,1,89.8600006103516,,,0,
12/23/2011,7/1/2016,1,89.8499984741211,,,0,
12/23/2011,8/1/2016,1,89.8399963378906,,,0,
12/23/2011,9/1/2016,1,89.8399963378906,,,0,
12/23/2011,10/1/2016,1,89.8399963378906,,,0,
12/23/2011,11/1/2016,1,89.8499984741211,,,0,
12/23/2011,12/1/2016,1,89.870002746582,,,44,
12/23/2011,1/1/2017,1,89.879997253418,,,0,
12/23/2011,2/1/2017,1,89.8899993896484,,,0,
12/23/2011,3/1/2017,1,89.9100036621094,,,0,
12/23/2011,4/1/2017,1,89.9300003051758,,,0,
12/23/2011,5/1/2017,1,89.9499969482422,,,0,
12/23/2011,6/1/2017,1,89.9700012207031,,,0,
12/23/2011,7/1/2017,1,89.9899978637695,,,0,
12/23/2011,8/1/2017,1,90.0100021362305,,,0,
12/23/2011,9/1/2017,1,90.0299987792969,,,0,
12/23/2011,10/1/2017,1,90.0599975585937,,,0,
12/23/2011,11/1/2017,1,90.0899963378906,,,0,
12/23/2011,12/1/2017,1,90.120002746582,,,0,
12/23/2011,6/1/2018,1,90.3199996948242,,,0,
12/23/2011,12/1/2018,1,90.5199966430664,,,0,
12/23/2011,6/1/2019,1,90.879997253418,,,0,
12/23/2011,12/1/2019,1,91.2399978637695,,,0,
12/23/2011,6/1/2020,1,91.6900024414062,,,0,
12/23/2011,12/1/2020,1,92.1399993896484,,,0,
12/23/2011,1/1/2012,3,2.89070010185242,2.92269992828369,2.88579988479614,19338,
12/23/2011,2/1/2012,3,2.89949989318848,2.92799997329712,2.89499998092651,30900,
12/23/2011,3/1/2012,3,2.89980006217957,2.92470002174377,2.89420008659363,8676,
12/23/2011,4/1/2012,3,2.88439989089966,2.9021999835968,2.88179993629456,3542,
12/23/2011,5/1/2012,3,2.86420011520386,2.88039994239807,2.85949993133545,2559,
12/23/2011,6/1/2012,3,2.84710001945496,2.86319994926453,2.83949995040894,4052,
12/23/2011,7/1/2012,3,2.84279990196228,2.855299949646,2.83789992332458,544,
12/23/2011,8/1/2012,3,2.84389996528625,2.85940003395081,2.84050011634827,686,
12/23/2011,9/1/2012,3,2.85010004043579,2.85999989509583,2.84829998016357,264,
12/23/2011,10/1/2012,3,2.85820007324219,2.87339997291565,2.85089993476868,139,
12/23/2011,11/1/2012,3,2.86669993400574,2.87919998168945,2.86669993400574,38,
12/23/2011,12/1/2012,3,2.87159991264343,2.88700008392334,2.86249995231628,472,
12/23/2011,1/1/2013,3,2.87330007553101,,,22,
12/23/2011,2/1/2013,3,2.86479997634888,,,0,
12/23/2011,3/1/2013,3,2.84579992294312,,,0,
12/23/2011,4/1/2013,3,2.81780004501343,,,0,
12/23/2011,1/1/2012,4,2.68720006942749,2.7007999420166,2.63070011138916,19044,
12/23/2011,2/1/2012,4,2.67810010910034,2.69409990310669,2.62400007247925,31002,
12/23/2011,3/1/2012,4,2.67950010299683,2.69300007820129,2.62789988517761,13271,
12/23/2011,4/1/2012,4,2.79239988327026,2.80450010299683,2.74480009078979,8310,
12/23/2011,5/1/2012,4,2.78539991378784,2.792799949646,2.74160003662109,4906,
12/23/2011,6/1/2012,4,2.76239991188049,2.7729001045227,2.72390007972717,3665,
12/23/2011,7/1/2012,4,2.73569989204407,2.74309992790222,2.71110010147095,1088,
12/23/2011,8/1/2012,4,2.70810008049011,,,625,
12/23/2011,9/1/2012,4,2.67600011825562,2.6774001121521,2.64969992637634,432,
12/23/2011,10/1/2012,4,2.54500007629395,2.54500007629395,2.54500007629395,74,
12/23/2011,11/1/2012,4,2.51500010490417,2.50999999046326,2.50999999046326,61,
12/23/2011,12/1/2012,4,2.49729990959167,2.50390005111694,2.4640998840332,717,
12/23/2011,1/1/2013,4,2.49009990692139,,,0,
12/23/2011,2/1/2013,4,2.49609994888306,,,0,
12/23/2011,3/1/2013,4,2.50209999084473,,,0,
12/23/2011,4/1/2013,4,2.60409998893738,,,0,
12/23/2011,5/1/2013,4,2.61010003089905,,,0,
12/23/2011,6/1/2013,4,2.5961000919342,,,0,
12/23/2011,7/1/2013,4,2.57459998130798,,,0,
12/23/2011,8/1/2013,4,2.55060005187988,,,0,
12/23/2011,9/1/2013,4,2.5265998840332,,,0,
12/23/2011,10/1/2013,4,2.40809988975525,,,0,
12/23/2011,11/1/2013,4,2.38610005378723,,,0,
12/23/2011,12/1/2013,4,2.37159991264343,,,0,
12/23/2011,1/1/2014,4,2.3756000995636,,,0,
12/23/2011,2/1/2014,4,2.38809990882874,,,0,
12/23/2011,3/1/2014,4,2.39409995079041,,,0,
12/23/2011,4/1/2014,4,2.49410009384155,,,0,
12/23/2011,5/1/2014,4,2.49659991264343,,,0,
12/23/2011,6/1/2014,4,2.48659992218018,,,0,
12/23/2011,7/1/2014,4,2.47410011291504,,,0,
12/23/2011,8/1/2014,4,2.4640998840332,,,0,
12/23/2011,9/1/2014,4,2.44409990310669,,,0,
12/23/2011,10/1/2014,4,2.33410000801086,,,0,
12/23/2011,11/1/2014,4,2.31410002708435,,,0,
12/23/2011,12/1/2014,4,2.29399991035461,,,0,
12/27/2011,2/1/2012,1,101.339996337891,101.769996643066,99.370002746582,124203,
12/27/2011,3/1/2012,1,101.459999084473,101.879997253418,99.5199966430664,34303,
12/27/2011,4/1/2012,1,101.599998474121,102.01000213623,99.6699981689453,13262,
12/27/2011,5/1/2012,1,101.620002746582,102,99.8600006103516,6402,
12/27/2011,6/1/2012,1,101.480003356934,101.889999389648,99.7699966430664,11983,
12/27/2011,7/1/2012,1,101.220001220703,101.610000610352,99.7399978637695,1890,
12/27/2011,8/1/2012,1,100.870002746582,101.180000305176,99.6500015258789,1449,
12/27/2011,9/1/2012,1,100.480003356934,100.48999786377,99.7799987792969,1824,
12/27/2011,10/1/2012,1,100.110000610352,100.139999389648,99.370002746582,873,
12/27/2011,11/1/2012,1,99.8099975585938,99.8499984741211,99.2900009155273,938,
12/27/2011,12/1/2012,1,99.5199966430664,99.870002746582,98.0299987792969,11693,
12/27/2011,1/1/2013,1,99.129997253418,99.0100021362305,99.0100021362305,925,
12/27/2011,2/1/2013,1,98.6999969482422,,,185,
12/27/2011,3/1/2013,1,98.2699966430664,,,309,
12/27/2011,4/1/2013,1,97.8300018310547,,,495,
12/27/2011,5/1/2013,1,97.4000015258789,,,491,
12/27/2011,6/1/2013,1,97.0100021362305,96.9800033569336,96.0299987792969,2086,
12/27/2011,7/1/2013,1,96.5699996948242,,,43,
12/27/2011,8/1/2013,1,96.1800003051758,,,5,
12/27/2011,9/1/2013,1,95.8099975585938,,,6,
12/27/2011,10/1/2013,1,95.4899978637695,,,2,
12/27/2011,11/1/2013,1,95.25,,,0,
12/27/2011,12/1/2013,1,95.0199966430664,95.3300018310547,94.1900024414062,2318,
12/27/2011,1/1/2014,1,94.6600036621094,,,52,
12/27/2011,2/1/2014,1,94.3300018310547,,,0,
12/27/2011,3/1/2014,1,94.0100021362305,,,0,
12/27/2011,4/1/2014,1,93.7099990844727,,,0,
12/27/2011,5/1/2014,1,93.4199981689453,,,0,
12/27/2011,6/1/2014,1,93.1399993896484,92.5999984741211,92.5500030517578,25,
12/27/2011,7/1/2014,1,92.9000015258789,,,0,
12/27/2011,8/1/2014,1,92.6800003051758,,,0,
12/27/2011,9/1/2014,1,92.4800033569336,,,0,
12/27/2011,10/1/2014,1,92.2799987792969,,,0,
12/27/2011,11/1/2014,1,92.0899963378906,,,0,
12/27/2011,12/1/2014,1,91.9300003051758,92.120002746582,91.379997253418,397,
12/27/2011,1/1/2015,1,91.8000030517578,,,0,
12/27/2011,2/1/2015,1,91.6800003051758,,,0,
12/27/2011,3/1/2015,1,91.5599975585937,,,0,
12/27/2011,4/1/2015,1,91.4499969482422,,,0,
12/27/2011,5/1/2015,1,91.3499984741211,,,0,
12/27/2011,6/1/2015,1,91.25,,,0,
12/27/2011,7/1/2015,1,91.1600036621094,,,0,
12/27/2011,8/1/2015,1,91.0699996948242,,,0,
12/27/2011,9/1/2015,1,90.9899978637695,,,0,
12/27/2011,10/1/2015,1,90.9100036621094,,,0,
12/27/2011,11/1/2015,1,90.8300018310547,,,0,
12/27/2011,12/1/2015,1,90.7600021362305,91,90,272,
12/27/2011,1/1/2016,1,90.7200012207031,,,0,
12/27/2011,2/1/2016,1,90.6900024414063,,,0,
12/27/2011,3/1/2016,1,90.6600036621094,,,0,
12/27/2011,4/1/2016,1,90.629997253418,,,0,
12/27/2011,5/1/2016,1,90.6100006103516,,,0,
12/27/2011,6/1/2016,1,90.5899963378906,,,0,
12/27/2011,7/1/2016,1,90.5699996948242,,,0,
12/27/2011,8/1/2016,1,90.5599975585938,,,0,
12/27/2011,9/1/2016,1,90.5500030517578,,,0,
12/27/2011,10/1/2016,1,90.5400009155273,,,0,
12/27/2011,11/1/2016,1,90.5500030517578,,,0,
12/27/2011,12/1/2016,1,90.5599975585938,90.6999969482422,90.6999969482422,1,
12/27/2011,1/1/2017,1,90.5699996948242,,,0,
12/27/2011,2/1/2017,1,90.5800018310547,,,0,
12/27/2011,3/1/2017,1,90.5999984741211,,,0,
12/27/2011,4/1/2017,1,90.620002746582,,,0,
12/27/2011,5/1/2017,1,90.6399993896484,,,0,
12/27/2011,6/1/2017,1,90.6600036621094,,,0,
12/27/2011,7/1/2017,1,90.6800003051758,,,0,
12/27/2011,8/1/2017,1,90.6999969482422,,,0,
12/27/2011,9/1/2017,1,90.7200012207031,,,0,
12/27/2011,10/1/2017,1,90.75,,,0,
12/27/2011,11/1/2017,1,90.7799987792969,,,0,
12/27/2011,12/1/2017,1,90.8099975585938,,,0,
12/27/2011,6/1/2018,1,91.0100021362305,,,0,
12/27/2011,12/1/2018,1,91.2099990844727,,,0,
12/27/2011,6/1/2019,1,91.5699996948242,,,0,
12/27/2011,12/1/2019,1,91.9300003051758,,,0,
12/27/2011,6/1/2020,1,92.379997253418,,,0,
12/27/2011,12/1/2020,1,92.8300018310547,,,0,
12/27/2011,1/1/2012,3,2.90849995613098,2.93540000915527,2.89079999923706,26598,
12/27/2011,2/1/2012,3,2.91589999198914,2.94339990615845,2.89759993553162,39799,
12/27/2011,3/1/2012,3,2.91919994354248,2.94530010223389,2.89939999580383,13853,
12/27/2011,4/1/2012,3,2.90650010108948,2.92930006980896,2.88969993591309,5034,
12/27/2011,5/1/2012,3,2.88800001144409,2.90759992599487,2.8850998878479,2076,
12/27/2011,6/1/2012,3,2.87229990959167,2.89560008049011,2.84980010986328,3772,
12/27/2011,7/1/2012,3,2.86759996414185,2.88879990577698,2.86030006408691,416,
12/27/2011,8/1/2012,3,2.86759996414185,2.89010000228882,2.86069989204407,322,
12/27/2011,9/1/2012,3,2.87260007858276,2.89590001106262,2.86500000953674,529,
12/27/2011,10/1/2012,3,2.8808000087738,2.90510010719299,2.88039994239807,162,
12/27/2011,11/1/2012,3,2.88930010795593,2.9096999168396,2.90450000762939,154,
12/27/2011,12/1/2012,3,2.89429998397827,2.91339993476868,2.87890005111694,937,
12/27/2011,1/1/2013,3,2.89549994468689,2.90899991989136,2.90899991989136,86,
12/27/2011,2/1/2013,3,2.88599991798401,,,38,
12/27/2011,3/1/2013,3,2.86649990081787,,,7,
12/27/2011,4/1/2013,3,2.83850002288818,,,0,
12/27/2011,1/1/2012,4,2.68880009651184,2.71510004997253,2.67249989509583,16522,
12/27/2011,2/1/2012,4,2.68099999427795,2.70749998092651,2.66269993782043,30483,
12/27/2011,3/1/2012,4,2.68540000915527,2.70650005340576,2.67070007324219,10154,
12/27/2011,4/1/2012,4,2.80100011825562,2.81820011138916,2.78559994697571,4348,
12/27/2011,5/1/2012,4,2.79410004615784,2.80739998817444,2.7771999835968,1598,
12/27/2011,6/1/2012,4,2.771399974823,2.78150010108948,2.75149989128113,2124,
12/27/2011,7/1/2012,4,2.74399995803833,2.7525999546051,2.72519993782043,1296,
12/27/2011,8/1/2012,4,2.71609997749329,2.72140002250671,2.71900010108948,740,
12/27/2011,9/1/2012,4,2.68370008468628,2.68899989128113,2.68499994277954,504,
12/27/2011,10/1/2012,4,2.55539989471436,2.56380009651184,,167,
12/27/2011,11/1/2012,4,2.52649998664856,,,83,
12/27/2011,12/1/2012,4,2.50990009307861,2.52480006217957,2.49699997901916,398,
12/27/2011,1/1/2013,4,2.50270009040833,,,1,
12/27/2011,2/1/2013,4,2.50819993019104,,,0,
12/27/2011,3/1/2013,4,2.51370000839233,,,0,
12/27/2011,4/1/2013,4,2.61470007896423,,,0,
12/27/2011,5/1/2013,4,2.61969995498657,,,0,
12/27/2011,6/1/2013,4,2.60520005226135,,,0,
12/27/2011,7/1/2013,4,2.58369994163513,,,0,
12/27/2011,8/1/2013,4,2.5592999458313,,,0,
12/27/2011,9/1/2013,4,2.53489995002747,,,0,
12/27/2011,10/1/2013,4,2.41589999198914,,,0,
12/27/2011,11/1/2013,4,2.39389991760254,,,0,
12/27/2011,12/1/2013,4,2.37940001487732,,,5,
12/27/2011,1/1/2014,4,2.38339996337891,,,0,
12/27/2011,2/1/2014,4,2.39590001106262,,,0,
12/27/2011,3/1/2014,4,2.40190005302429,,,0,
12/27/2011,4/1/2014,4,2.50189995765686,,,0,
12/27/2011,5/1/2014,4,2.50440001487732,,,0,
12/27/2011,6/1/2014,4,2.49440002441406,,,0,
12/27/2011,7/1/2014,4,2.48189997673035,,,0,
12/27/2011,8/1/2014,4,2.47189998626709,,,0,
12/27/2011,9/1/2014,4,2.45190000534058,,,0,
12/27/2011,10/1/2014,4,2.34190011024475,,,0,
12/27/2011,11/1/2014,4,2.32189989089966,,,0,
12/27/2011,12/1/2014,4,2.3018000125885,,,0,
12/28/2011,2/1/2012,1,99.3600006103516,101.709999084473,99.1100006103516,164589,
12/28/2011,3/1/2012,1,99.5100021362305,101.819999694824,99.25,42117,
12/28/2011,4/1/2012,1,99.6999969482422,101.889999389648,99.4300003051758,15305,
12/28/2011,5/1/2012,1,99.8199996948242,101.889999389648,99.6699981689453,9720,
12/28/2011,6/1/2012,1,99.7699966430664,101.660003662109,99.3899993896484,16381,
12/28/2011,7/1/2012,1,99.5899963378906,101.220001220703,99.3399963378906,3994,
12/28/2011,8/1/2012,1,99.3300018310547,100.379997253418,99.1699981689453,3076,
12/28/2011,9/1/2012,1,99.0299987792969,99.1999969482422,98.9499969482422,3805,
12/28/2011,10/1/2012,1,98.7300033569336,100.080001831055,98.4199981689453,1964,
12/28/2011,11/1/2012,1,98.4899978637695,98.629997253418,98.0199966430664,2214,
12/28/2011,12/1/2012,1,98.2600021362305,99.7699966430664,97.6900024414062,16124,
12/28/2011,1/1/2013,1,97.9300003051758,98,97.9599990844727,1845,
12/28/2011,2/1/2013,1,97.5800018310547,,,1104,
12/28/2011,3/1/2013,1,97.2300033569336,,98,513,
12/28/2011,4/1/2013,1,96.870002746582,,,332,
12/28/2011,5/1/2013,1,96.5199966430664,,,322,
12/28/2011,6/1/2013,1,96.1900024414063,97.370002746582,96,2424,
12/28/2011,7/1/2013,1,95.8099975585938,,,278,
12/28/2011,8/1/2013,1,95.4499969482422,,,148,
12/28/2011,9/1/2013,1,95.120002746582,,,43,
12/28/2011,10/1/2013,1,94.8300018310547,,,6,
12/28/2011,11/1/2013,1,94.620002746582,95.3099975585937,95.0199966430664,48,
12/28/2011,12/1/2013,1,94.4300003051758,95.5199966430664,93.629997253418,5296,
12/28/2011,1/1/2014,1,94.0800018310547,93.8000030517578,93.5500030517578,157,
12/28/2011,2/1/2014,1,93.7699966430664,,93.5,0,
12/28/2011,3/1/2014,1,93.4700012207031,,,0,
12/28/2011,4/1/2014,1,93.1900024414063,,,0,
12/28/2011,5/1/2014,1,92.9199981689453,,,0,
12/28/2011,6/1/2014,1,92.6600036621094,,,51,
12/28/2011,7/1/2014,1,92.4400024414063,,,0,
12/28/2011,8/1/2014,1,92.2399978637695,,,0,
12/28/2011,9/1/2014,1,92.0599975585938,,,0,
12/28/2011,10/1/2014,1,91.879997253418,,,0,
12/28/2011,11/1/2014,1,91.7099990844727,,,0,
12/28/2011,12/1/2014,1,91.5800018310547,92.5299987792969,90.870002746582,915,
12/28/2011,1/1/2015,1,91.4499969482422,,,0,
12/28/2011,2/1/2015,1,91.3300018310547,,,0,
12/28/2011,3/1/2015,1,91.2099990844727,,,0,
12/28/2011,4/1/2015,1,91.0999984741211,,,0,
12/28/2011,5/1/2015,1,91,,,0,
12/28/2011,6/1/2015,1,90.9000015258789,,,0,
12/28/2011,7/1/2015,1,90.8099975585938,,,0,
12/28/2011,8/1/2015,1,90.7200012207031,,,0,
12/28/2011,9/1/2015,1,90.6399993896484,,,0,
12/28/2011,10/1/2015,1,90.5599975585938,,,0,
12/28/2011,11/1/2015,1,90.4800033569336,,,0,
12/28/2011,12/1/2015,1,90.4100036621094,91,90.0500030517578,259,
12/28/2011,1/1/2016,1,90.3600006103516,,,0,
12/28/2011,2/1/2016,1,90.3199996948242,,,0,
12/28/2011,3/1/2016,1,90.2900009155274,,,0,
12/28/2011,4/1/2016,1,90.2600021362305,,,0,
12/28/2011,5/1/2016,1,90.2300033569336,,,0,
12/28/2011,6/1/2016,1,90.2099990844727,,,0,
12/28/2011,7/1/2016,1,90.1900024414062,,,0,
12/28/2011,8/1/2016,1,90.1699981689453,,,0,
12/28/2011,9/1/2016,1,90.1500015258789,,,0,
12/28/2011,10/1/2016,1,90.1399993896484,,,0,
12/28/2011,11/1/2016,1,90.1399993896484,,,0,
12/28/2011,12/1/2016,1,90.1500015258789,90.7099990844727,89.6600036621094,54,
12/28/2011,1/1/2017,1,90.1600036621094,,,0,
12/28/2011,2/1/2017,1,90.1699981689453,,,0,
12/28/2011,3/1/2017,1,90.1900024414062,,,0,
12/28/2011,4/1/2017,1,90.2099990844727,,,0,
12/28/2011,5/1/2017,1,90.2300033569336,,,0,
12/28/2011,6/1/2017,1,90.25,,,0,
12/28/2011,7/1/2017,1,90.2699966430664,,,0,
12/28/2011,8/1/2017,1,90.2900009155274,,,0,
12/28/2011,9/1/2017,1,90.3099975585937,,,0,
12/28/2011,10/1/2017,1,90.3399963378906,,,0,
12/28/2011,11/1/2017,1,90.370002746582,,,0,
12/28/2011,12/1/2017,1,90.4000015258789,91.1699981689453,90.9899978637695,5,
12/28/2011,6/1/2018,1,90.5999984741211,,,0,
12/28/2011,12/1/2018,1,90.8000030517578,,,1,
12/28/2011,6/1/2019,1,91.1600036621094,,,0,
12/28/2011,12/1/2019,1,91.5199966430664,,,0,
12/28/2011,6/1/2020,1,91.9700012207031,,,0,
12/28/2011,12/1/2020,1,92.4199981689453,,,0,
12/28/2011,1/1/2012,3,2.89339995384216,2.92519998550415,2.88380002975464,24715,
12/28/2011,2/1/2012,3,2.90120005607605,2.93289995193481,2.89050006866455,46715,
12/28/2011,3/1/2012,3,2.90210008621216,2.93400001525879,2.89199995994568,13141,
12/28/2011,4/1/2012,3,2.8882999420166,2.91890001296997,2.8775999546051,8162,
12/28/2011,5/1/2012,3,2.86940002441406,2.89490008354187,2.86500000953674,4480,
12/28/2011,6/1/2012,3,2.85369992256165,2.88470005989075,2.84130001068115,5695,
12/28/2011,7/1/2012,3,2.84920001029968,2.87199997901917,2.84500002861023,1071,
12/28/2011,8/1/2012,3,2.84899997711182,2.86560010910034,2.84360003471375,579,
12/28/2011,9/1/2012,3,2.85369992256165,2.87220001220703,2.8529999256134,943,
12/28/2011,10/1/2012,3,2.86240005493164,2.87299990653992,2.85989999771118,102,
12/28/2011,11/1/2012,3,2.87150001525879,2.88709998130798,2.85999989509583,72,
12/28/2011,12/1/2012,3,2.87689995765686,2.90750002861023,2.86969995498657,455,
12/28/2011,1/1/2013,3,2.87930011749268,,,54,
12/28/2011,2/1/2013,3,2.86980009078979,,,0,
12/28/2011,3/1/2013,3,2.85030007362366,,,0,
12/28/2011,4/1/2013,3,2.82229995727539,,,0,
12/28/2011,1/1/2012,4,2.65129995346069,2.69120001792908,2.63879990577698,20476,
12/28/2011,2/1/2012,4,2.64560008049011,2.68819999694824,2.6324999332428,35904,
12/28/2011,3/1/2012,4,2.64750003814697,2.68989992141724,2.6350998878479,12154,
12/28/2011,4/1/2012,4,2.76320004463196,2.8034999370575,2.75079989433289,5778,
12/28/2011,5/1/2012,4,2.75729990005493,2.79410004615784,2.75149989128113,4151,
12/28/2011,6/1/2012,4,2.73580002784729,2.77530002593994,2.72699999809265,4834,
12/28/2011,7/1/2012,4,2.70930004119873,2.74810004234314,2.70160007476807,1851,
12/28/2011,8/1/2012,4,2.68199992179871,2.67750000953674,2.67750000953674,664,
12/28/2011,9/1/2012,4,2.65089988708496,2.67700004577637,2.65000009536743,685,
12/28/2011,10/1/2012,4,2.52360010147095,,,199,
12/28/2011,11/1/2012,4,2.49580001831055,,,57,
12/28/2011,12/1/2012,4,2.47989988327026,2.51119995117187,2.47289991378784,634,
12/28/2011,1/1/2013,4,2.47270011901855,,,2,
12/28/2011,2/1/2013,4,2.47769999504089,,,0,
12/28/2011,3/1/2013,4,2.48270010948181,,,0,
12/28/2011,4/1/2013,4,2.58319997787476,,,0,
12/28/2011,5/1/2013,4,2.58769989013672,,,0,
12/28/2011,6/1/2013,4,2.57270002365112,,,0,
12/28/2011,7/1/2013,4,2.55069994926453,,,0,
12/28/2011,8/1/2013,4,2.52620005607605,,,0,
12/28/2011,9/1/2013,4,2.50169992446899,,,0,
12/28/2011,10/1/2013,4,2.38220000267029,,,0,
12/28/2011,11/1/2013,4,2.35969996452332,,,0,
12/28/2011,12/1/2013,4,2.34470009803772,,,13,
12/28/2011,1/1/2014,4,2.34870004653931,,,0,
12/28/2011,2/1/2014,4,2.36120009422302,,,0,
12/28/2011,3/1/2014,4,2.36719989776611,,,0,
12/28/2011,4/1/2014,4,2.46720004081726,,,0,
12/28/2011,5/1/2014,4,2.46970009803772,,,0,
12/28/2011,6/1/2014,4,2.45970010757446,,,0,
12/28/2011,7/1/2014,4,2.44720005989075,,,0,
12/28/2011,8/1/2014,4,2.43720006942749,,,0,
12/28/2011,9/1/2014,4,2.41720008850098,,,0,
12/28/2011,10/1/2014,4,2.30719995498657,,,0,
12/28/2011,11/1/2014,4,2.28719997406006,,,0,
12/28/2011,12/1/2014,4,2.2671000957489,,,0,
12/29/2011,2/1/2012,1,99.6500015258789,99.9199981689453,98.3000030517578,153891,
12/29/2011,3/1/2012,1,99.8199996948242,100.069999694824,98.4499969482422,50973,
12/29/2011,4/1/2012,1,100.01000213623,100.230003356934,98.6699981689453,18894,
12/29/2011,5/1/2012,1,100.160003662109,100.279998779297,98.879997253418,12274,
12/29/2011,6/1/2012,1,100.160003662109,100.290000915527,98.7900009155274,19655,
12/29/2011,7/1/2012,1,100.01000213623,100.069999694824,98.9000015258789,5205,
12/29/2011,8/1/2012,1,99.7600021362305,99.7200012207031,99.4300003051758,2466,
12/29/2011,9/1/2012,1,99.4700012207031,99.5199966430664,98.2799987792969,2198,
12/29/2011,10/1/2012,1,99.1800003051758,99.2099990844727,99.1500015258789,1387,
12/29/2011,11/1/2012,1,98.9400024414062,,,1122,
12/29/2011,12/1/2012,1,98.7200012207031,98.9300003051758,97.4100036621094,12305,
12/29/2011,1/1/2013,1,98.4000015258789,,,790,
12/29/2011,2/1/2013,1,98.0800018310547,,,715,
12/29/2011,3/1/2013,1,97.7699966430664,,,245,
12/29/2011,4/1/2013,1,97.4599990844727,,,445,
12/29/2011,5/1/2013,1,97.1500015258789,,,181,
12/29/2011,6/1/2013,1,96.8499984741211,96.9499969482422,95.8499984741211,2171,
12/29/2011,7/1/2013,1,96.5100021362305,,,220,
12/29/2011,8/1/2013,1,96.1800003051758,,,94,
12/29/2011,9/1/2013,1,95.879997253418,,,364,
12/29/2011,10/1/2013,1,95.620002746582,,,44,
12/29/2011,11/1/2013,1,95.4300003051758,95.25,94.9899978637695,126,
12/29/2011,12/1/2013,1,95.2600021362305,95.3000030517578,93.9800033569336,3848,
12/29/2011,1/1/2014,1,94.9300003051758,,,77,
12/29/2011,2/1/2014,1,94.6399993896484,,,0,
12/29/2011,3/1/2014,1,94.3600006103516,,,0,
12/29/2011,4/1/2014,1,94.0999984741211,,,0,
12/29/2011,5/1/2014,1,93.8499984741211,,,0,
12/29/2011,6/1/2014,1,93.620002746582,,,68,
12/29/2011,7/1/2014,1,93.4000015258789,,,0,
12/29/2011,8/1/2014,1,93.1999969482422,,,0,
12/29/2011,9/1/2014,1,93.0199966430664,,,0,
12/29/2011,10/1/2014,1,92.8399963378906,,,0,
12/29/2011,11/1/2014,1,92.6699981689453,,,0,
12/29/2011,12/1/2014,1,92.5400009155274,92.6500015258789,91.379997253418,1070,
12/29/2011,1/1/2015,1,92.4000015258789,,,0,
12/29/2011,2/1/2015,1,92.2699966430664,,,0,
12/29/2011,3/1/2015,1,92.1399993896484,,,0,
12/29/2011,4/1/2015,1,92.0199966430664,,,0,
12/29/2011,5/1/2015,1,91.9100036621094,,,0,
12/29/2011,6/1/2015,1,91.8099975585938,,,0,
12/29/2011,7/1/2015,1,91.7099990844727,,,0,
12/29/2011,8/1/2015,1,91.620002746582,,,0,
12/29/2011,9/1/2015,1,91.5299987792969,,,0,
12/29/2011,10/1/2015,1,91.4400024414062,,,0,
12/29/2011,11/1/2015,1,91.3499984741211,,,0,
12/29/2011,12/1/2015,1,91.2699966430664,91.25,89.9899978637695,246,
12/29/2011,1/1/2016,1,91.2200012207031,,,0,
12/29/2011,2/1/2016,1,91.1800003051758,,,0,
12/29/2011,3/1/2016,1,91.1399993896484,,,0,
12/29/2011,4/1/2016,1,91.0999984741211,,,0,
12/29/2011,5/1/2016,1,91.0699996948242,,,0,
12/29/2011,6/1/2016,1,91.0500030517578,,,0,
12/29/2011,7/1/2016,1,91.0299987792969,,,0,
12/29/2011,8/1/2016,1,91.0100021362305,,,0,
12/29/2011,9/1/2016,1,90.9899978637695,,,0,
12/29/2011,10/1/2016,1,90.9700012207031,,,0,
12/29/2011,11/1/2016,1,90.9599990844727,,,0,
12/29/2011,12/1/2016,1,90.9700012207031,90.4700012207031,,4,
12/29/2011,1/1/2017,1,90.9800033569336,,,0,
12/29/2011,2/1/2017,1,90.9899978637695,,,0,
12/29/2011,3/1/2017,1,91.0100021362305,,,0,
12/29/2011,4/1/2017,1,91.0299987792969,,,0,
12/29/2011,5/1/2017,1,91.0500030517578,,,0,
12/29/2011,6/1/2017,1,91.0699996948242,,,0,
12/29/2011,7/1/2017,1,91.0899963378906,,,0,
12/29/2011,8/1/2017,1,91.1100006103516,,,0,
12/29/2011,9/1/2017,1,91.129997253418,,,0,
12/29/2011,10/1/2017,1,91.1600036621094,,,0,
12/29/2011,11/1/2017,1,91.1900024414063,,,0,
12/29/2011,12/1/2017,1,91.2200012207031,90.9000015258789,,1,
12/29/2011,6/1/2018,1,91.4199981689453,,,0,
12/29/2011,12/1/2018,1,91.620002746582,,,384,
12/29/2011,6/1/2019,1,91.9800033569336,,,0,
12/29/2011,12/1/2019,1,92.3399963378906,,,0,
12/29/2011,6/1/2020,1,92.7900009155274,,,0,
12/29/2011,12/1/2020,1,93.2399978637695,,,0,
12/29/2011,1/1/2012,3,2.91750001907349,2.93059992790222,2.89050006866455,28484,
12/29/2011,2/1/2012,3,2.92009997367859,2.93269991874695,2.89490008354187,42864,
12/29/2011,3/1/2012,3,2.91560006141663,2.92779994010925,2.89199995994568,14563,
12/29/2011,4/1/2012,3,2.8996000289917,2.91109991073608,2.87770009040833,5901,
12/29/2011,5/1/2012,3,2.88000011444092,2.89000010490417,2.85859990119934,4780,
12/29/2011,6/1/2012,3,2.86540007591248,2.87420010566711,2.84130001068115,6937,
12/29/2011,7/1/2012,3,2.86240005493164,2.86940002441406,2.83999991416931,1912,
12/29/2011,8/1/2012,3,2.86299991607666,2.86800003051758,2.84159994125366,252,
12/29/2011,9/1/2012,3,2.86800003051758,2.87229990959167,2.85050010681152,216,
12/29/2011,10/1/2012,3,2.87660002708435,2.88499999046326,2.85949993133545,94,
12/29/2011,11/1/2012,3,2.88560009002686,2.89450001716614,2.86380004882812,100,
12/29/2011,12/1/2012,3,2.8908998966217,2.89869999885559,2.86890006065369,934,
12/29/2011,1/1/2013,3,2.89289999008179,2.88000011444092,2.87709999084473,206,
12/29/2011,2/1/2013,3,2.88339996337891,2.86879992485046,2.86879992485046,4,
12/29/2011,3/1/2013,3,2.86389994621277,,,0,
12/29/2011,4/1/2013,3,2.83590006828308,,,0,
12/29/2011,1/1/2012,4,2.68009996414185,2.68149995803833,2.63649988174438,24737,
12/29/2011,2/1/2012,4,2.66939997673035,2.67379999160767,2.63010001182556,34617,
12/29/2011,3/1/2012,4,2.66969990730286,2.67330002784729,2.63220000267029,12528,
12/29/2011,4/1/2012,4,2.78439998626709,2.7853000164032,2.74620008468628,5869,
12/29/2011,5/1/2012,4,2.7788999080658,2.78020000457764,2.74279999732971,3991,
12/29/2011,6/1/2012,4,2.7581000328064,2.75959992408752,2.72289991378784,4348,
12/29/2011,7/1/2012,4,2.73219990730286,2.73259997367859,2.69700002670288,1552,
12/29/2011,8/1/2012,4,2.70490002632141,2.69149994850159,2.67170000076294,878,
12/29/2011,9/1/2012,4,2.6742000579834,,,331,
12/29/2011,10/1/2012,4,2.54620003700256,2.53069996833801,2.52519989013672,83,
12/29/2011,11/1/2012,4,2.51810002326965,,,97,
12/29/2011,12/1/2012,4,2.50169992446899,2.49959993362427,2.46979999542236,531,
12/29/2011,1/1/2013,4,2.4941999912262,,,5,
12/29/2011,2/1/2013,4,2.49869990348816,,,5,
12/29/2011,3/1/2013,4,2.5032000541687,,,0,
12/29/2011,4/1/2013,4,2.60319995880127,,,0,
12/29/2011,5/1/2013,4,2.60719990730286,,,0,
12/29/2011,6/1/2013,4,2.59170007705688,,,0,
12/29/2011,7/1/2013,4,2.56920003890991,,,0,
12/29/2011,8/1/2013,4,2.54469990730286,,,0,
12/29/2011,9/1/2013,4,2.519700050354,,,0,
12/29/2011,10/1/2013,4,2.39969992637634,,,0,
12/29/2011,11/1/2013,4,2.37719988822937,,,0,
12/29/2011,12/1/2013,4,2.3617000579834,,,14,
12/29/2011,1/1/2014,4,2.36570000648499,,,0,
12/29/2011,2/1/2014,4,2.3782000541687,,,0,
12/29/2011,3/1/2014,4,2.38420009613037,,,0,
12/29/2011,4/1/2014,4,2.48420000076294,,,0,
12/29/2011,5/1/2014,4,2.4867000579834,,,0,
12/29/2011,6/1/2014,4,2.47670006752014,,,0,
12/29/2011,7/1/2014,4,2.46420001983643,,,0,
12/29/2011,8/1/2014,4,2.45420002937317,,,0,
12/29/2011,9/1/2014,4,2.43420004844666,,,0,
12/29/2011,10/1/2014,4,2.32419991493225,,,0,
12/29/2011,11/1/2014,4,2.30419993400574,,,0,
12/29/2011,12/1/2014,4,2.28410005569458,,,0,
12/30/2011,2/1/2012,1,98.8300018310547,100.160003662109,98.6100006103516,154091,
12/30/2011,3/1/2012,1,99,100.330001831055,98.7799987792969,51967,
12/30/2011,4/1/2012,1,99.2099990844727,100.5,98.9599990844727,23871,
12/30/2011,5/1/2012,1,99.4100036621094,100.550003051758,99.1699981689453,14347,
12/30/2011,6/1/2012,1,99.4800033569336,100.569999694824,99.1100006103516,19093,
12/30/2011,7/1/2012,1,99.379997253418,100.25,99.2099990844727,5995,
12/30/2011,8/1/2012,1,99.1500015258789,100.129997253418,99.1600036621094,3576,
12/30/2011,9/1/2012,1,98.870002746582,99.4000015258789,98.370002746582,6101,
12/30/2011,10/1/2012,1,98.5800018310547,99.0899963378906,98.5,2816,
12/30/2011,11/1/2012,1,98.3300018310547,98.7900009155274,98.6600036621094,2257,
12/30/2011,12/1/2012,1,98.1100006103516,99.0599975585937,97.5199966430664,16839,
12/30/2011,1/1/2013,1,97.7900009155274,,,1220,
12/30/2011,2/1/2013,1,97.4800033569336,,,792,
12/30/2011,3/1/2013,1,97.1600036621094,98,98,238,
12/30/2011,4/1/2013,1,96.8600006103516,,,149,
12/30/2011,5/1/2013,1,96.5699996948242,,,228,
12/30/2011,6/1/2013,1,96.2900009155274,96.6600036621094,95.9000015258789,2131,
12/30/2011,7/1/2013,1,95.9599990844727,,,183,
12/30/2011,8/1/2013,1,95.6399993896484,,,118,
12/30/2011,9/1/2013,1,95.3600006103516,,,54,
12/30/2011,10/1/2013,1,95.120002746582,,,66,
12/30/2011,11/1/2013,1,94.9300003051758,94.6500015258789,94.6500015258789,126,
12/30/2011,12/1/2013,1,94.7600021362305,95.4899978637695,94,5458,
12/30/2011,1/1/2014,1,94.3899993896484,,,88,
12/30/2011,2/1/2014,1,94.0999984741211,,,0,
12/30/2011,3/1/2014,1,93.8199996948242,,,0,
12/30/2011,4/1/2014,1,93.5599975585938,,,0,
12/30/2011,5/1/2014,1,93.3199996948242,,,0,
12/30/2011,6/1/2014,1,93.0899963378906,,,25,
12/30/2011,7/1/2014,1,92.870002746582,,,0,
12/30/2011,8/1/2014,1,92.6699981689453,,,0,
12/30/2011,9/1/2014,1,92.4899978637695,,,0,
12/30/2011,10/1/2014,1,92.3099975585938,,,0,
12/30/2011,11/1/2014,1,92.1399993896484,,,0,
12/30/2011,12/1/2014,1,92.0100021362305,92.8000030517578,91.3600006103516,1580,
12/30/2011,1/1/2015,1,91.8600006103516,,,0,
12/30/2011,2/1/2015,1,91.7200012207031,,,0,
12/30/2011,3/1/2015,1,91.5800018310547,,,0,
12/30/2011,4/1/2015,1,91.4499969482422,,,0,
12/30/2011,5/1/2015,1,91.3300018310547,,,0,
12/30/2011,6/1/2015,1,91.2200012207031,,,0,
12/30/2011,7/1/2015,1,91.1100006103516,,,0,
12/30/2011,8/1/2015,1,91.0100021362305,,,0,
12/30/2011,9/1/2015,1,90.9100036621094,,,0,
12/30/2011,10/1/2015,1,90.8099975585938,,,0,
12/30/2011,11/1/2015,1,90.7099990844727,,,0,
12/30/2011,12/1/2015,1,90.620002746582,91.3499984741211,90.3199996948242,222,
12/30/2011,1/1/2016,1,90.5599975585938,,,0,
12/30/2011,2/1/2016,1,90.5100021362305,,,0,
12/30/2011,3/1/2016,1,90.4599990844727,,,0,
12/30/2011,4/1/2016,1,90.4100036621094,,,0,
12/30/2011,5/1/2016,1,90.370002746582,,,0,
12/30/2011,6/1/2016,1,90.3300018310547,,,0,
12/30/2011,7/1/2016,1,90.2900009155274,,,0,
12/30/2011,8/1/2016,1,90.2600021362305,,,0,
12/30/2011,9/1/2016,1,90.2300033569336,,,0,
12/30/2011,10/1/2016,1,90.1999969482422,,,0,
12/30/2011,11/1/2016,1,90.1800003051758,,,0,
12/30/2011,12/1/2016,1,90.1699981689453,,,79,
12/30/2011,1/1/2017,1,90.1800003051758,,,0,
12/30/2011,2/1/2017,1,90.1900024414062,,,0,
12/30/2011,3/1/2017,1,90.2099990844727,,,0,
12/30/2011,4/1/2017,1,90.2300033569336,,,0,
12/30/2011,5/1/2017,1,90.25,,,0,
12/30/2011,6/1/2017,1,90.2699966430664,,,0,
12/30/2011,7/1/2017,1,90.2900009155274,,,0,
12/30/2011,8/1/2017,1,90.3099975585937,,,0,
12/30/2011,9/1/2017,1,90.3300018310547,,,0,
12/30/2011,10/1/2017,1,90.3600006103516,,,0,
12/30/2011,11/1/2017,1,90.3899993896484,,,0,
12/30/2011,12/1/2017,1,90.4199981689453,,,90,
12/30/2011,6/1/2018,1,90.620002746582,,,0,
12/30/2011,12/1/2018,1,90.8199996948242,,,0,
12/30/2011,6/1/2019,1,91.1800003051758,,,0,
12/30/2011,12/1/2019,1,91.5400009155274,,,0,
12/30/2011,6/1/2020,1,91.9899978637695,,,0,
12/30/2011,12/1/2020,1,92.4400024414063,,,0,
12/30/2011,1/1/2012,3,2.93499994277954,2.95099997520447,2.89400005340576,7363,
12/30/2011,2/1/2012,3,2.91420006752014,2.95309996604919,2.8931999206543,45294,
12/30/2011,3/1/2012,3,2.90590000152588,2.94289994239807,2.88680005073547,12274,
12/30/2011,4/1/2012,3,2.88660001754761,2.92249989509583,2.86800003051758,5489,
12/30/2011,5/1/2012,3,2.86330008506775,2.89770007133484,2.85649991035461,4476,
12/30/2011,6/1/2012,3,2.84590005874634,2.88220000267029,2.83030009269714,7103,
12/30/2011,7/1/2012,3,2.84270000457764,2.87529993057251,2.82850003242493,1371,
12/30/2011,8/1/2012,3,2.84369993209839,2.87369990348816,2.83030009269714,234,
12/30/2011,9/1/2012,3,2.84890007972717,2.86999988555908,2.84500002861023,249,
12/30/2011,10/1/2012,3,2.85750007629395,2.89100003242493,2.84430003166199,88,
12/30/2011,11/1/2012,3,2.86619997024536,2.89400005340576,2.86249995231628,76,
12/30/2011,12/1/2012,3,2.87140011787415,2.90820002555847,2.85800004005432,553,
12/30/2011,1/1/2013,3,2.87339997291565,2.89199995994568,2.89199995994568,26,
12/30/2011,2/1/2013,3,2.86540007591248,2.86879992485046,2.86879992485046,9,
12/30/2011,3/1/2013,3,2.84590005874634,,,0,
12/30/2011,4/1/2013,3,2.81789994239807,,,0,
12/30/2011,1/1/2012,4,2.68630003929138,2.71889996528625,2.64860010147095,7101,
12/30/2011,2/1/2012,4,2.65739989280701,2.68860006332397,2.63520002365112,36533,
12/30/2011,3/1/2012,4,2.65520000457764,2.68140006065369,2.63429999351501,13327,
12/30/2011,4/1/2012,4,2.76810002326965,2.79380011558533,2.75,8100,
12/30/2011,5/1/2012,4,2.76259994506836,2.78369998931885,2.7451000213623,4468,
12/30/2011,6/1/2012,4,2.7409999370575,2.76670002937317,2.72289991378784,3954,
12/30/2011,7/1/2012,4,2.7146999835968,2.73880004882812,2.69779992103577,1019,
12/30/2011,8/1/2012,4,2.68700003623962,2.6949999332428,2.67330002784729,670,
12/30/2011,9/1/2012,4,2.65630006790161,,,572,
12/30/2011,10/1/2012,4,2.52740001678467,2.54520010948181,2.53609991073608,653,
12/30/2011,11/1/2012,4,2.49880003929138,2.50799989700317,2.50799989700317,41,
12/30/2011,12/1/2012,4,2.48140001296997,2.49699997901916,2.47930002212524,774,
12/30/2011,1/1/2013,4,2.4734001159668,,,61,
12/30/2011,2/1/2013,4,2.47740006446838,,,5,
12/30/2011,3/1/2013,4,2.48140001296997,,,0,
12/30/2011,4/1/2013,4,2.58089995384216,,,0,
12/30/2011,5/1/2013,4,2.58439993858337,,,0,
12/30/2011,6/1/2013,4,2.56839990615845,,,0,
12/30/2011,7/1/2013,4,2.5453999042511,,,0,
12/30/2011,8/1/2013,4,2.52040004730225,,,0,
12/30/2011,9/1/2013,4,2.49489998817444,,,0,
12/30/2011,10/1/2013,4,2.3743999004364,,,0,
12/30/2011,11/1/2013,4,2.35190010070801,,,0,
12/30/2011,12/1/2013,4,2.33640003204346,,,0,
12/30/2011,1/1/2014,4,2.34039998054504,,,0,
12/30/2011,2/1/2014,4,2.35290002822876,,,0,
12/30/2011,3/1/2014,4,2.35890007019043,,,0,
12/30/2011,4/1/2014,4,2.458899974823,,,0,
12/30/2011,5/1/2014,4,2.46140003204346,,,0,
12/30/2011,6/1/2014,4,2.4514000415802,,,0,
12/30/2011,7/1/2014,4,2.43889999389648,,,0,
12/30/2011,8/1/2014,4,2.42890000343323,,,0,
12/30/2011,9/1/2014,4,2.40890002250671,,,0,
12/30/2011,10/1/2014,4,2.29889988899231,,,0,
12/30/2011,11/1/2014,4,2.2788999080658,,,0,
12/30/2011,12/1/2014,4,2.25880002975464,,,0,
1/2/2012,2/1/2012,1,,,,0,
1/2/2012,3/1/2012,1,,,,0,
1/2/2012,4/1/2012,1,,,,0,
1/2/2012,5/1/2012,1,,,,0,
1/2/2012,6/1/2012,1,,,,0,
1/2/2012,7/1/2012,1,,,,0,
1/2/2012,8/1/2012,1,,,,0,
1/2/2012,9/1/2012,1,,,,0,
1/2/2012,10/1/2012,1,,,,0,
1/2/2012,11/1/2012,1,,,,0,
1/2/2012,12/1/2012,1,,,,0,
1/2/2012,1/1/2013,1,,,,0,
1/2/2012,2/1/2013,1,,,,0,
1/2/2012,3/1/2013,1,,,,0,
1/2/2012,4/1/2013,1,,,,0,
1/2/2012,5/1/2013,1,,,,0,
1/2/2012,6/1/2013,1,,,,0,
1/2/2012,7/1/2013,1,,,,0,
1/2/2012,8/1/2013,1,,,,0,
1/2/2012,9/1/2013,1,,,,0,
1/2/2012,10/1/2013,1,,,,0,
1/2/2012,11/1/2013,1,,,,0,
1/2/2012,12/1/2013,1,,,,0,
1/2/2012,1/1/2014,1,,,,0,
1/2/2012,2/1/2014,1,,,,0,
1/2/2012,3/1/2014,1,,,,0,
1/2/2012,4/1/2014,1,,,,0,
1/2/2012,5/1/2014,1,,,,0,
1/2/2012,6/1/2014,1,,,,0,
1/2/2012,7/1/2014,1,,,,0,
1/2/2012,8/1/2014,1,,,,0,
1/2/2012,9/1/2014,1,,,,0,
1/2/2012,10/1/2014,1,,,,0,
1/2/2012,11/1/2014,1,,,,0,
1/2/2012,12/1/2014,1,,,,0,
1/2/2012,1/1/2015,1,,,,0,
1/2/2012,2/1/2015,1,,,,0,
1/2/2012,3/1/2015,1,,,,0,
1/2/2012,4/1/2015,1,,,,0,
1/2/2012,5/1/2015,1,,,,0,
1/2/2012,6/1/2015,1,,,,0,
1/2/2012,7/1/2015,1,,,,0,
1/2/2012,8/1/2015,1,,,,0,
1/2/2012,9/1/2015,1,,,,0,
1/2/2012,10/1/2015,1,,,,0,
1/2/2012,11/1/2015,1,,,,0,
1/2/2012,12/1/2015,1,,,,0,
1/2/2012,1/1/2016,1,,,,0,
1/2/2012,2/1/2016,1,,,,0,
1/2/2012,3/1/2016,1,,,,0,
1/2/2012,4/1/2016,1,,,,0,
1/2/2012,5/1/2016,1,,,,0,
1/2/2012,6/1/2016,1,,,,0,
1/2/2012,7/1/2016,1,,,,0,
1/2/2012,8/1/2016,1,,,,0,
1/2/2012,9/1/2016,1,,,,0,
1/2/2012,10/1/2016,1,,,,0,
1/2/2012,11/1/2016,1,,,,0,
1/2/2012,12/1/2016,1,,,,0,
1/2/2012,1/1/2017,1,,,,0,
1/2/2012,2/1/2017,1,,,,0,
1/2/2012,3/1/2017,1,,,,0,
1/2/2012,4/1/2017,1,,,,0,
1/2/2012,5/1/2017,1,,,,0,
1/2/2012,6/1/2017,1,,,,0,
1/2/2012,7/1/2017,1,,,,0,
1/2/2012,8/1/2017,1,,,,0,
1/2/2012,9/1/2017,1,,,,0,
1/2/2012,10/1/2017,1,,,,0,
1/2/2012,11/1/2017,1,,,,0,
1/2/2012,12/1/2017,1,,,,0,
1/2/2012,6/1/2018,1,,,,0,
1/2/2012,12/1/2018,1,,,,0,
1/2/2012,6/1/2019,1,,,,0,
1/2/2012,12/1/2019,1,,,,0,
1/2/2012,6/1/2020,1,,,,0,
1/2/2012,12/1/2020,1,,,,0,
1/2/2012,2/1/2012,3,,,,0,
1/2/2012,3/1/2012,3,,,,0,
1/2/2012,4/1/2012,3,,,,0,
1/2/2012,5/1/2012,3,,,,0,
1/2/2012,6/1/2012,3,,,,0,
1/2/2012,7/1/2012,3,,,,0,
1/2/2012,8/1/2012,3,,,,0,
1/2/2012,9/1/2012,3,,,,0,
1/2/2012,10/1/2012,3,,,,0,
1/2/2012,11/1/2012,3,,,,0,
1/2/2012,12/1/2012,3,,,,0,
1/2/2012,1/1/2013,3,,,,0,
1/2/2012,2/1/2013,3,,,,0,
1/2/2012,3/1/2013,3,,,,0,
1/2/2012,4/1/2013,3,,,,0,
1/2/2012,2/1/2012,4,,,,0,
1/2/2012,3/1/2012,4,,,,0,
1/2/2012,4/1/2012,4,,,,0,
1/2/2012,5/1/2012,4,,,,0,
1/2/2012,6/1/2012,4,,,,0,
1/2/2012,7/1/2012,4,,,,0,
1/2/2012,8/1/2012,4,,,,0,
1/2/2012,9/1/2012,4,,,,0,
1/2/2012,10/1/2012,4,,,,0,
1/2/2012,11/1/2012,4,,,,0,
1/2/2012,12/1/2012,4,,,,0,
1/2/2012,1/1/2013,4,,,,0,
1/2/2012,2/1/2013,4,,,,0,
1/2/2012,3/1/2013,4,,,,0,
1/2/2012,4/1/2013,4,,,,0,
1/2/2012,5/1/2013,4,,,,0,
1/2/2012,6/1/2013,4,,,,0,
1/2/2012,7/1/2013,4,,,,0,
1/2/2012,8/1/2013,4,,,,0,
1/2/2012,9/1/2013,4,,,,0,
1/2/2012,10/1/2013,4,,,,0,
1/2/2012,11/1/2013,4,,,,0,
1/2/2012,12/1/2013,4,,,,0,
1/2/2012,1/1/2014,4,,,,0,
1/2/2012,2/1/2014,4,,,,0,
1/2/2012,3/1/2014,4,,,,0,
1/2/2012,4/1/2014,4,,,,0,
1/2/2012,5/1/2014,4,,,,0,
1/2/2012,6/1/2014,4,,,,0,
1/2/2012,7/1/2014,4,,,,0,
1/2/2012,8/1/2014,4,,,,0,
1/2/2012,9/1/2014,4,,,,0,
1/2/2012,10/1/2014,4,,,,0,
1/2/2012,11/1/2014,4,,,,0,
1/2/2012,12/1/2014,4,,,,0,
1/3/2012,2/1/2012,1,102.959999084473,103.180000305176,99.6500015258789,275343,
1/3/2012,3/1/2012,1,103.139999389648,103.360000610352,99.75,110437,
1/3/2012,4/1/2012,1,103.319999694824,103.5,100.300003051758,55778,
1/3/2012,5/1/2012,1,103.419998168945,103.569999694824,100.300003051758,37058,
1/3/2012,6/1/2012,1,103.349998474121,103.519996643066,100.699996948242,64801,
1/3/2012,7/1/2012,1,103.150001525879,103.300003051758,100.25,17032,
1/3/2012,8/1/2012,1,102.819999694824,102.930000305176,100.389999389648,13697,
1/3/2012,9/1/2012,1,102.410003662109,102.480003356934,100.529998779297,10668,
1/3/2012,10/1/2012,1,101.98999786377,102.059997558594,100.699996948242,5749,
1/3/2012,11/1/2012,1,101.620002746582,101.51000213623,100.069999694824,6270,
1/3/2012,12/1/2012,1,101.290000915527,101.470001220703,99.5,41335,
1/3/2012,1/1/2013,1,100.870002746582,100.800003051758,99.5999984741211,2194,
1/3/2012,2/1/2013,1,100.470001220703,100.300003051758,,1425,
1/3/2012,3/1/2013,1,100.069999694824,99.8899993896484,99.4000015258789,991,
1/3/2012,4/1/2013,1,99.6999969482422,99.5299987792969,,497,
1/3/2012,5/1/2013,1,99.3499984741211,99.1800003051758,,533,
1/3/2012,6/1/2013,1,99.0100021362305,99.1500015258789,97.9000015258789,7196,
1/3/2012,7/1/2013,1,98.620002746582,98.4400024414063,,173,
1/3/2012,8/1/2013,1,98.2300033569336,98.0599975585938,,115,
1/3/2012,9/1/2013,1,97.8499984741211,97.7200012207031,,142,
1/3/2012,10/1/2013,1,97.5400009155274,97.4100036621094,,167,
1/3/2012,11/1/2013,1,97.2900009155273,97.4300003051758,96.5500030517578,490,
1/3/2012,12/1/2013,1,97.0599975585938,97.2399978637695,95.879997253418,16301,
1/3/2012,1/1/2014,1,96.6500015258789,96.8000030517578,95.8499984741211,197,
1/3/2012,2/1/2014,1,96.2900009155274,96.1699981689453,,0,
1/3/2012,3/1/2014,1,95.9400024414063,95.8300018310547,,0,
1/3/2012,4/1/2014,1,95.6100006103516,95.5,,0,
1/3/2012,5/1/2014,1,95.3000030517578,95.2099990844727,,0,
1/3/2012,6/1/2014,1,95.0100021362305,95.0999984741211,94.7799987792969,322,
1/3/2012,7/1/2014,1,94.7399978637695,,,0,
1/3/2012,8/1/2014,1,94.4899978637695,,,0,
1/3/2012,9/1/2014,1,94.25,,,0,
1/3/2012,10/1/2014,1,94.0100021362305,,,0,
1/3/2012,11/1/2014,1,93.7900009155274,,,0,
1/3/2012,12/1/2014,1,93.5999984741211,93.870002746582,93,2697,
1/3/2012,1/1/2015,1,93.4300003051758,,,0,
1/3/2012,2/1/2015,1,93.2600021362305,,,0,
1/3/2012,3/1/2015,1,93.0999984741211,,,0,
1/3/2012,4/1/2015,1,92.9400024414062,,,0,
1/3/2012,5/1/2015,1,92.7900009155274,,,0,
1/3/2012,6/1/2015,1,92.6500015258789,,,0,
1/3/2012,7/1/2015,1,92.5100021362305,,,0,
1/3/2012,8/1/2015,1,92.379997253418,,,0,
1/3/2012,9/1/2015,1,92.25,,,0,
1/3/2012,10/1/2015,1,92.129997253418,,,0,
1/3/2012,11/1/2015,1,92.0100021362305,,,0,
1/3/2012,12/1/2015,1,91.9000015258789,92.1399993896484,91.4800033569336,377,
1/3/2012,1/1/2016,1,91.8099975585938,,,0,
1/3/2012,2/1/2016,1,91.7300033569336,,,0,
1/3/2012,3/1/2016,1,91.6500015258789,,,0,
1/3/2012,4/1/2016,1,91.5800018310547,,,0,
1/3/2012,5/1/2016,1,91.5100021362305,,,0,
1/3/2012,6/1/2016,1,91.4400024414062,,,0,
1/3/2012,7/1/2016,1,91.370002746582,,,0,
1/3/2012,8/1/2016,1,91.3099975585937,,,0,
1/3/2012,9/1/2016,1,91.25,,,0,
1/3/2012,10/1/2016,1,91.1999969482422,,,0,
1/3/2012,11/1/2016,1,91.1600036621094,,,0,
1/3/2012,12/1/2016,1,91.120002746582,91.4400024414062,91.4400024414062,112,
1/3/2012,1/1/2017,1,91.120002746582,,,0,
1/3/2012,2/1/2017,1,91.129997253418,,,0,
1/3/2012,3/1/2017,1,91.1399993896484,,,0,
1/3/2012,4/1/2017,1,91.1500015258789,,,0,
1/3/2012,5/1/2017,1,91.1600036621094,,,0,
1/3/2012,6/1/2017,1,91.1699981689453,,,0,
1/3/2012,7/1/2017,1,91.1800003051758,,,0,
1/3/2012,8/1/2017,1,91.1900024414063,,,0,
1/3/2012,9/1/2017,1,91.2099990844727,,,0,
1/3/2012,10/1/2017,1,91.2300033569336,,,0,
1/3/2012,11/1/2017,1,91.25,,,0,
1/3/2012,12/1/2017,1,91.2699966430664,91,91,61,
1/3/2012,6/1/2018,1,91.4700012207031,,,0,
1/3/2012,12/1/2018,1,91.6800003051758,,,32,
1/3/2012,6/1/2019,1,92.0400009155273,,,0,
1/3/2012,12/1/2019,1,92.4000015258789,,,0,
1/3/2012,6/1/2020,1,92.8499984741211,,,0,
1/3/2012,12/1/2020,1,93.3000030517578,,,0,
1/3/2012,2/1/2012,3,3.03819990158081,3.04530000686645,2.92670011520386,62571,
1/3/2012,3/1/2012,3,3.02880001068115,3.03640007972717,2.91479992866516,28164,
1/3/2012,4/1/2012,3,3.00939989089966,3.01670002937317,2.91519999504089,12397,
1/3/2012,5/1/2012,3,2.98690009117126,2.99140000343323,2.90140008926392,9413,
1/3/2012,6/1/2012,3,2.96760010719299,2.97410011291504,2.88000011444092,19086,
1/3/2012,7/1/2012,3,2.96070003509521,2.96650004386902,2.88369989395142,5938,
1/3/2012,8/1/2012,3,2.9595000743866,2.96309995651245,2.88159990310669,2492,
1/3/2012,9/1/2012,3,2.96390008926392,2.96700000762939,2.896399974823,1980,
1/3/2012,10/1/2012,3,2.97160005569458,2.97490000724792,2.90820002555847,323,
1/3/2012,11/1/2012,3,2.97970008850098,2.96609997749329,2.91919994354248,297,
1/3/2012,12/1/2012,3,2.98449993133545,2.98900008201599,2.91599988937378,1924,
1/3/2012,1/1/2013,3,2.98650002479553,2.9760000705719,2.9539999961853,35,
1/3/2012,2/1/2013,3,2.97849988937378,2.96799993515015,,0,
1/3/2012,3/1/2013,3,2.95900011062622,,,0,
1/3/2012,4/1/2013,3,2.93099999427795,2.8199999332428,,0,
1/3/2012,2/1/2012,4,2.74860000610352,2.7590000629425,2.66470003128052,43582,
1/3/2012,3/1/2012,4,2.75340008735657,2.76239991188049,2.66219997406006,21615,
1/3/2012,4/1/2012,4,2.86829996109009,2.87619996070862,2.79189991950989,10314,
1/3/2012,5/1/2012,4,2.86350011825562,2.86809992790222,2.79579997062683,4404,
1/3/2012,6/1/2012,4,2.8413999080658,2.84879994392395,2.78010010719299,4376,
1/3/2012,7/1/2012,4,2.81419992446899,2.81699991226196,2.77439999580383,1607,
1/3/2012,8/1/2012,4,2.78559994697571,2.78670001029968,2.73779988288879,892,
1/3/2012,9/1/2012,4,2.75390005111694,2.74049997329712,2.74049997329712,737,
1/3/2012,10/1/2012,4,2.62369990348816,2.6301999092102,2.60339999198914,248,
1/3/2012,11/1/2012,4,2.59349989891052,,,523,
1/3/2012,12/1/2012,4,2.5738000869751,2.58119988441467,2.51799988746643,630,
1/3/2012,1/1/2013,4,2.56579995155334,,,1,
1/3/2012,2/1/2013,4,2.56979990005493,,,0,
1/3/2012,3/1/2013,4,2.5738000869751,,,0,
1/3/2012,4/1/2013,4,2.67330002784729,,,0,
1/3/2012,5/1/2013,4,2.6768000125885,,,0,
1/3/2012,6/1/2013,4,2.66079998016357,,,0,
1/3/2012,7/1/2013,4,2.63779997825623,,,0,
1/3/2012,8/1/2013,4,2.61279988288879,,,0,
1/3/2012,9/1/2013,4,2.58730006217957,,,0,
1/3/2012,10/1/2013,4,2.46679997444153,,,0,
1/3/2012,11/1/2013,4,2.44429993629456,,,0,
1/3/2012,12/1/2013,4,2.42880010604858,,,0,
1/3/2012,1/1/2014,4,2.43280005455017,,,0,
1/3/2012,2/1/2014,4,2.44530010223389,,,0,
1/3/2012,3/1/2014,4,2.45129990577698,,,0,
1/3/2012,4/1/2014,4,2.55130004882812,,,0,
1/3/2012,5/1/2014,4,2.55380010604858,,,0,
1/3/2012,6/1/2014,4,2.54380011558533,,,0,
1/3/2012,7/1/2014,4,2.53130006790161,,,0,
1/3/2012,8/1/2014,4,2.52130007743835,,,0,
1/3/2012,9/1/2014,4,2.50130009651184,,,0,
1/3/2012,10/1/2014,4,2.39129996299744,,,0,
1/3/2012,11/1/2014,4,2.37129998207092,,,0,
1/3/2012,12/1/2014,4,2.35120010375977,,,0,
1/3/2012,1/1/2015,4,2.35120010375977,,,0,
1/4/2012,2/1/2012,1,103.220001220703,103.73999786377,101.879997253418,272503,
1/4/2012,3/1/2012,1,103.400001525879,103.900001525879,102.059997558594,82589,
1/4/2012,4/1/2012,1,103.599998474121,104.080001831055,102.25,43507,
1/4/2012,5/1/2012,1,103.779998779297,104.180000305176,102.519996643066,27730,
1/4/2012,6/1/2012,1,103.819999694824,104.190002441406,102.360000610352,50610,
1/4/2012,7/1/2012,1,103.709999084473,104,102.300003051758,11530,
1/4/2012,8/1/2012,1,103.470001220703,103.660003662109,102.199996948242,9078,
1/4/2012,9/1/2012,1,103.129997253418,103.129997253418,101.650001525879,7142,
1/4/2012,10/1/2012,1,102.76000213623,102.050003051758,,4726,
1/4/2012,11/1/2012,1,102.430000305176,101.949996948242,101.669998168945,7035,
1/4/2012,12/1/2012,1,102.160003662109,102.400001525879,100.5,45982,
1/4/2012,1/1/2013,1,101.779998779297,101.690002441406,100.900001525879,2348,
1/4/2012,2/1/2013,1,101.410003662109,,,1329,
1/4/2012,3/1/2013,1,101.050003051758,100,100,1260,
1/4/2012,4/1/2013,1,100.720001220703,,,505,
1/4/2012,5/1/2013,1,100.400001525879,,,591,
1/4/2012,6/1/2013,1,100.089996337891,99.6500015258789,98.5999984741211,9773,
1/4/2012,7/1/2013,1,99.7300033569336,,,453,
1/4/2012,8/1/2013,1,99.370002746582,,,275,
1/4/2012,9/1/2013,1,99.0299987792969,,,495,
1/4/2012,10/1/2013,1,98.7600021362305,,,76,
1/4/2012,11/1/2013,1,98.5400009155273,97.6699981689453,97.1999969482422,321,
1/4/2012,12/1/2013,1,98.3300018310547,98.4899978637695,96.5699996948242,20759,
1/4/2012,1/1/2014,1,97.9400024414062,97.0999984741211,96.620002746582,453,
1/4/2012,2/1/2014,1,97.5899963378906,,,114,
1/4/2012,3/1/2014,1,97.2600021362305,,,262,
1/4/2012,4/1/2014,1,96.9499969482422,,,0,
1/4/2012,5/1/2014,1,96.6600036621094,,,0,
1/4/2012,6/1/2014,1,96.3899993896484,96.3300018310547,96.3199996948242,85,
1/4/2012,7/1/2014,1,96.1500015258789,,,0,
1/4/2012,8/1/2014,1,95.9300003051758,,,0,
1/4/2012,9/1/2014,1,95.7200012207031,,,0,
1/4/2012,10/1/2014,1,95.5100021362305,,,0,
1/4/2012,11/1/2014,1,95.3199996948242,,,0,
1/4/2012,12/1/2014,1,95.1600036621094,95.1500015258789,93.2300033569336,4228,
1/4/2012,1/1/2015,1,94.9899978637695,,,0,
1/4/2012,2/1/2015,1,94.8300018310547,,,0,
1/4/2012,3/1/2015,1,94.6800003051758,,,0,
1/4/2012,4/1/2015,1,94.5299987792969,,,0,
1/4/2012,5/1/2015,1,94.3899993896484,,,0,
1/4/2012,6/1/2015,1,94.25,,,0,
1/4/2012,7/1/2015,1,94.120002746582,,,0,
1/4/2012,8/1/2015,1,93.9899978637695,,,0,
1/4/2012,9/1/2015,1,93.870002746582,,,0,
1/4/2012,10/1/2015,1,93.75,,,0,
1/4/2012,11/1/2015,1,93.6399993896484,,,0,
1/4/2012,12/1/2015,1,93.5400009155273,93.1500015258789,91.879997253418,442,
1/4/2012,1/1/2016,1,93.4599990844727,,,0,
1/4/2012,2/1/2016,1,93.379997253418,,,0,
1/4/2012,3/1/2016,1,93.3099975585938,,,0,
1/4/2012,4/1/2016,1,93.2399978637695,,,0,
1/4/2012,5/1/2016,1,93.1800003051758,,,0,
1/4/2012,6/1/2016,1,93.120002746582,,,0,
1/4/2012,7/1/2016,1,93.0599975585938,,,0,
1/4/2012,8/1/2016,1,93,,,0,
1/4/2012,9/1/2016,1,92.9499969482422,,,0,
1/4/2012,10/1/2016,1,92.9100036621094,,,0,
1/4/2012,11/1/2016,1,92.870002746582,,,0,
1/4/2012,12/1/2016,1,92.8399963378906,92.9700012207031,91.1699981689453,40,
1/4/2012,1/1/2017,1,92.8399963378906,,,0,
1/4/2012,2/1/2017,1,92.8499984741211,,,0,
1/4/2012,3/1/2017,1,92.8600006103516,,,0,
1/4/2012,4/1/2017,1,92.870002746582,,,0,
1/4/2012,5/1/2017,1,92.879997253418,,,0,
1/4/2012,6/1/2017,1,92.8899993896484,,,0,
1/4/2012,7/1/2017,1,92.9000015258789,,,0,
1/4/2012,8/1/2017,1,92.9100036621094,,,0,
1/4/2012,9/1/2017,1,92.9300003051758,,,0,
1/4/2012,10/1/2017,1,92.9499969482422,,,0,
1/4/2012,11/1/2017,1,92.9700012207031,,,0,
1/4/2012,12/1/2017,1,92.9899978637695,92.1399993896484,91.7600021362305,4,
1/4/2012,6/1/2018,1,93.1900024414063,,,0,
1/4/2012,12/1/2018,1,93.4000015258789,,,0,
1/4/2012,6/1/2019,1,93.7600021362305,,,0,
1/4/2012,12/1/2019,1,94.120002746582,,,0,
1/4/2012,6/1/2020,1,94.5699996948242,,,0,
1/4/2012,12/1/2020,1,95.0199966430664,,,0,
1/4/2012,2/1/2012,3,3.08990001678467,3.10109996795654,3.02300000190735,75565,
1/4/2012,3/1/2012,3,3.08279991149902,3.09380006790161,3.01839995384216,34580,
1/4/2012,4/1/2012,3,3.06480002403259,3.07369995117187,3.00329995155334,22365,
1/4/2012,5/1/2012,3,3.04390001296997,3.05259990692139,2.99440002441406,9981,
1/4/2012,6/1/2012,3,3.02749991416931,3.03740000724792,2.95840001106262,16026,
1/4/2012,7/1/2012,3,3.02239990234375,3.02990007400513,2.95819997787476,1800,
1/4/2012,8/1/2012,3,3.02279996871948,3.03119993209839,2.95689988136292,953,
1/4/2012,9/1/2012,3,3.02819991111755,3.03749990463257,3.00300002098083,2805,
1/4/2012,10/1/2012,3,3.03539991378784,3.02850008010864,3.02500009536743,212,
1/4/2012,11/1/2012,3,3.04299998283386,3.03500008583069,3.0100998878479,185,
1/4/2012,12/1/2012,3,3.04730010032654,3.05550003051758,2.9760000705719,2645,
1/4/2012,1/1/2013,3,3.04949998855591,3.03259992599487,,87,
1/4/2012,2/1/2013,3,3.04200005531311,,,57,
1/4/2012,3/1/2013,3,3.02250003814697,,,1,
1/4/2012,4/1/2013,3,2.99449992179871,,,1,
1/4/2012,2/1/2012,4,2.78520011901855,2.78909993171692,2.72830009460449,52321,
1/4/2012,3/1/2012,4,2.79489994049072,2.79819989204407,2.73650002479553,34045,
1/4/2012,4/1/2012,4,2.91939997673035,2.92199993133545,2.85599994659424,17807,
1/4/2012,5/1/2012,4,2.91490006446838,2.91759991645813,2.85199999809265,7336,
1/4/2012,6/1/2012,4,2.89299988746643,2.89569997787476,2.83119988441467,7353,
1/4/2012,7/1/2012,4,2.86660003662109,2.85999989509583,2.80570006370544,2415,
1/4/2012,8/1/2012,4,2.8390998840332,2.8206000328064,2.80599999427795,1480,
1/4/2012,9/1/2012,4,2.80879998207092,2.78999996185303,2.7600998878479,1718,
1/4/2012,10/1/2012,4,2.67720007896423,2.68020009994507,2.62069988250732,487,
1/4/2012,11/1/2012,4,2.64650011062622,2.62730002403259,2.61159992218018,938,
1/4/2012,12/1/2012,4,2.62669992446899,2.62569999694824,2.56929993629456,796,
1/4/2012,1/1/2013,4,2.61820006370544,2.58290004730225,2.58189988136291,102,
1/4/2012,2/1/2013,4,2.62220001220703,,,0,
1/4/2012,3/1/2013,4,2.62619996070862,,,0,
1/4/2012,4/1/2013,4,2.72569990158081,,,0,
1/4/2012,5/1/2013,4,2.72919988632202,,,0,
1/4/2012,6/1/2013,4,2.71320009231567,,,0,
1/4/2012,7/1/2013,4,2.69020009040833,,,0,
1/4/2012,8/1/2013,4,2.66519999504089,,,0,
1/4/2012,9/1/2013,4,2.63969993591309,,,0,
1/4/2012,10/1/2013,4,2.51920008659363,,,0,
1/4/2012,11/1/2013,4,2.49670004844666,,,0,
1/4/2012,12/1/2013,4,2.4811999797821,,,0,
1/4/2012,1/1/2014,4,2.48519992828369,,,0,
1/4/2012,2/1/2014,4,2.49769997596741,,,0,
1/4/2012,3/1/2014,4,2.50370001792908,,,0,
1/4/2012,4/1/2014,4,2.60369992256165,,,0,
1/4/2012,5/1/2014,4,2.6061999797821,,,0,
1/4/2012,6/1/2014,4,2.59619998931885,,,0,
1/4/2012,7/1/2014,4,2.58369994163513,,,0,
1/4/2012,8/1/2014,4,2.57369995117187,,,0,
1/4/2012,9/1/2014,4,2.55369997024536,,,0,
1/4/2012,10/1/2014,4,2.44370007514954,,,0,
1/4/2012,11/1/2014,4,2.42370009422302,,,0,
1/4/2012,12/1/2014,4,2.40359997749329,,,0,
1/4/2012,1/1/2015,4,2.40359997749329,,,0,
1/5/2012,2/1/2012,1,101.809997558594,103.730003356934,101.300003051758,295408,
1/5/2012,3/1/2012,1,102,103.889999389648,101.48999786377,75677,
1/5/2012,4/1/2012,1,102.209999084473,104.099998474121,101.699996948242,41648,
1/5/2012,5/1/2012,1,102.419998168945,104.209999084473,102.019996643066,23901,
1/5/2012,6/1/2012,1,102.519996643066,104.319999694824,102.180000305176,35477,
1/5/2012,7/1/2012,1,102.48999786377,104,102,10615,
1/5/2012,8/1/2012,1,102.300003051758,103.73999786377,102,8720,
1/5/2012,9/1/2012,1,102,103.160003662109,101.839996337891,6832,
1/5/2012,10/1/2012,1,101.669998168945,102.800003051758,101.629997253418,5168,
1/5/2012,11/1/2012,1,101.379997253418,102.709999084473,101.459999084473,6939,
1/5/2012,12/1/2012,1,101.160003662109,102.629997253418,100.709999084473,35819,
1/5/2012,1/1/2013,1,100.830001831055,101.849998474121,100.5,3634,
1/5/2012,2/1/2013,1,100.51000213623,101.48999786377,101.319999694824,846,
1/5/2012,3/1/2013,1,100.190002441406,101.099998474121,100.980003356934,631,
1/5/2012,4/1/2013,1,99.9000015258789,100.800003051758,100.669998168945,124,
1/5/2012,5/1/2013,1,99.6100006103516,100.51000213623,100.379997253418,281,
1/5/2012,6/1/2013,1,99.3199996948242,100.309997558594,99.3899993896484,4350,
1/5/2012,7/1/2013,1,99,99.8499984741211,,318,
1/5/2012,8/1/2013,1,98.6800003051758,99.5,99.3499984741211,483,
1/5/2012,9/1/2013,1,98.379997253418,99.1399993896484,98.8099975585937,381,
1/5/2012,10/1/2013,1,98.1500015258789,98.870002746582,,1704,
1/5/2012,11/1/2013,1,97.9599990844727,98.6500015258789,,567,
1/5/2012,12/1/2013,1,97.7900009155274,98.8300018310547,97.3000030517578,15329,
1/5/2012,1/1/2014,1,97.4300003051758,98.0299987792969,,888,
1/5/2012,2/1/2014,1,97.0800018310547,97.7200012207031,,10,
1/5/2012,3/1/2014,1,96.7799987792969,97.3499984741211,,0,
1/5/2012,4/1/2014,1,96.4899978637695,97.0400009155273,,0,
1/5/2012,5/1/2014,1,96.2300033569336,96.7799987792969,,3,
1/5/2012,6/1/2014,1,95.9899978637695,96.5,96.1100006103516,878,
1/5/2012,7/1/2014,1,95.7699966430664,,,0,
1/5/2012,8/1/2014,1,95.5800018310547,,,0,
1/5/2012,9/1/2014,1,95.4000015258789,,,0,
1/5/2012,10/1/2014,1,95.2200012207031,,,0,
1/5/2012,11/1/2014,1,95.0599975585937,,,0,
1/5/2012,12/1/2014,1,94.9199981689453,95.7799987792969,94.4800033569336,2251,
1/5/2012,1/1/2015,1,94.75,,,0,
1/5/2012,2/1/2015,1,94.5899963378906,,,0,
1/5/2012,3/1/2015,1,94.4400024414063,,,0,
1/5/2012,4/1/2015,1,94.2900009155273,,,0,
1/5/2012,5/1/2015,1,94.1500015258789,,,0,
1/5/2012,6/1/2015,1,94.0100021362305,94.1500015258789,93.6999969482422,38,
1/5/2012,7/1/2015,1,93.9000015258789,,,0,
1/5/2012,8/1/2015,1,93.8000030517578,,,0,
1/5/2012,9/1/2015,1,93.7099990844727,,,0,
1/5/2012,10/1/2015,1,93.620002746582,,,0,
1/5/2012,11/1/2015,1,93.5400009155273,,,0,
1/5/2012,12/1/2015,1,93.4700012207031,94.25,93.3499984741211,649,
1/5/2012,1/1/2016,1,93.4000015258789,,,0,
1/5/2012,2/1/2016,1,93.3300018310547,,,0,
1/5/2012,3/1/2016,1,93.2600021362305,,,0,
1/5/2012,4/1/2016,1,93.1999969482422,,,0,
1/5/2012,5/1/2016,1,93.1500015258789,,,0,
1/5/2012,6/1/2016,1,93.0999984741211,,,0,
1/5/2012,7/1/2016,1,93.0500030517578,,,0,
1/5/2012,8/1/2016,1,93,,,0,
1/5/2012,9/1/2016,1,92.9599990844727,,,0,
1/5/2012,10/1/2016,1,92.9199981689453,,,0,
1/5/2012,11/1/2016,1,92.8899993896484,,,0,
1/5/2012,12/1/2016,1,92.870002746582,92.5,92.5,96,
1/5/2012,1/1/2017,1,92.870002746582,,,0,
1/5/2012,2/1/2017,1,92.879997253418,,,0,
1/5/2012,3/1/2017,1,92.8899993896484,,,0,
1/5/2012,4/1/2017,1,92.9000015258789,,,0,
1/5/2012,5/1/2017,1,92.9100036621094,,,0,
1/5/2012,6/1/2017,1,92.9199981689453,,,0,
1/5/2012,7/1/2017,1,92.9300003051758,,,0,
1/5/2012,8/1/2017,1,92.9400024414062,,,0,
1/5/2012,9/1/2017,1,92.9599990844727,,,0,
1/5/2012,10/1/2017,1,92.9800033569336,,,0,
1/5/2012,11/1/2017,1,93,,,0,
1/5/2012,12/1/2017,1,93.0199966430664,93.7699966430664,93.7699966430664,1,
1/5/2012,6/1/2018,1,93.2200012207031,,,0,
1/5/2012,12/1/2018,1,93.4300003051758,,,0,
1/5/2012,6/1/2019,1,93.7900009155274,,,0,
1/5/2012,12/1/2019,1,94.1500015258789,,,0,
1/5/2012,6/1/2020,1,94.5999984741211,,,0,
1/5/2012,12/1/2020,1,95.0500030517578,,,0,
1/5/2012,2/1/2012,3,3.03880000114441,3.10279989242554,3.03390002250671,81442,
1/5/2012,3/1/2012,3,3.03609991073608,3.09669995307922,3.03169989585876,35343,
1/5/2012,4/1/2012,3,3.0239999294281,3.0757999420166,3.02080011367798,19880,
1/5/2012,5/1/2012,3,3.00990009307861,3.05570006370544,3.00679993629456,9030,
1/5/2012,6/1/2012,3,2.99930000305176,3.04749989509583,2.99559998512268,20348,
1/5/2012,7/1/2012,3,2.99699997901917,3.04159998893738,2.99620008468628,3151,
1/5/2012,8/1/2012,3,2.99869990348816,3.04500007629395,2.99659991264343,838,
1/5/2012,9/1/2012,3,3.00480008125305,3.04629993438721,3.00500011444092,1871,
1/5/2012,10/1/2012,3,3.01220011711121,3.0404999256134,3.0404999256134,825,
1/5/2012,11/1/2012,3,3.01999998092651,3.05819988250732,3.05599999427795,482,
1/5/2012,12/1/2012,3,3.0246000289917,3.07039999961853,3.02340006828308,3212,
1/5/2012,1/1/2013,3,3.02679991722107,3.06500005722046,3.06500005722046,54,
1/5/2012,2/1/2013,3,3.01929998397827,,,50,
1/5/2012,3/1/2013,3,2.99979996681213,,,51,
1/5/2012,4/1/2013,3,2.97180008888245,,,51,
1/5/2012,2/1/2012,4,2.73650002479553,2.79699993133545,2.73000001907349,48586,
1/5/2012,3/1/2012,4,2.74799990653992,2.8043999671936,2.74079990386963,28608,
1/5/2012,4/1/2012,4,2.87870001792908,2.92880010604858,2.87430000305176,15013,
1/5/2012,5/1/2012,4,2.87579989433289,2.92269992828369,2.87290000915527,8010,
1/5/2012,6/1/2012,4,2.85560011863708,2.90260004997253,2.84820008277893,5844,
1/5/2012,7/1/2012,4,2.83039999008179,2.87680006027222,2.82769989967346,2778,
1/5/2012,8/1/2012,4,2.80369997024536,2.83540010452271,2.82649993896484,1313,
1/5/2012,9/1/2012,4,2.7746000289917,2.79609990119934,2.79609990119934,584,
1/5/2012,10/1/2012,4,2.64569997787476,2.69260001182556,2.66300010681152,455,
1/5/2012,11/1/2012,4,2.61700010299683,2.64350008964539,2.64350008964539,280,
1/5/2012,12/1/2012,4,2.5984001159668,2.63150000572205,2.59689998626709,714,
1/5/2012,1/1/2013,4,2.59039998054504,,,89,
1/5/2012,2/1/2013,4,2.59439992904663,,,0,
1/5/2012,3/1/2013,4,2.5984001159668,,,0,
1/5/2012,4/1/2013,4,2.69790005683899,,,0,
1/5/2012,5/1/2013,4,2.7014000415802,,,0,
1/5/2012,6/1/2013,4,2.68540000915527,,,0,
1/5/2012,7/1/2013,4,2.66240000724792,,,0,
1/5/2012,8/1/2013,4,2.63739991188049,,,0,
1/5/2012,9/1/2013,4,2.61190009117126,,,0,
1/5/2012,10/1/2013,4,2.49140000343323,,,0,
1/5/2012,11/1/2013,4,2.46889996528625,,,0,
1/5/2012,12/1/2013,4,2.4533998966217,,,0,
1/5/2012,1/1/2014,4,2.45740008354187,,,0,
1/5/2012,2/1/2014,4,2.46989989280701,,,0,
1/5/2012,3/1/2014,4,2.47589993476868,,,0,
1/5/2012,4/1/2014,4,2.57590007781982,,,0,
1/5/2012,5/1/2014,4,2.5783998966217,,,0,
1/5/2012,6/1/2014,4,2.56839990615845,,,0,
1/5/2012,7/1/2014,4,2.55590009689331,,,0,
1/5/2012,8/1/2014,4,2.54590010643005,,,0,
1/5/2012,9/1/2014,4,2.52589988708496,,,0,
1/5/2012,10/1/2014,4,2.41589999198914,,,0,
1/5/2012,11/1/2014,4,2.39590001106262,,,0,
1/5/2012,12/1/2014,4,2.37579989433289,,,0,
1/5/2012,1/1/2015,4,2.37579989433289,,,0,
1/6/2012,2/1/2012,1,101.559997558594,102.800003051758,100.879997253418,290332,
1/6/2012,3/1/2012,1,101.779998779297,102.980003356934,101.080001831055,96217,
1/6/2012,4/1/2012,1,102.040000915527,103.190002441406,101.339996337891,53129,
1/6/2012,5/1/2012,1,102.300003051758,103.370002746582,101.599998474121,30995,
1/6/2012,6/1/2012,1,102.459999084473,103.51000213623,101.75,42173,
1/6/2012,7/1/2012,1,102.5,103.050003051758,101.830001831055,12102,
1/6/2012,8/1/2012,1,102.370002746582,103.190002441406,101.690002441406,7321,
1/6/2012,9/1/2012,1,102.129997253418,102.730003356934,101.360000610352,7398,
1/6/2012,10/1/2012,1,101.870002746582,102.26000213623,101.419998168945,2856,
1/6/2012,11/1/2012,1,101.650001525879,101.790000915527,101.199996948242,2815,
1/6/2012,12/1/2012,1,101.48999786377,102.040000915527,100.690002441406,40210,
1/6/2012,1/1/2013,1,101.199996948242,100.870002746582,100.550003051758,2709,
1/6/2012,2/1/2013,1,100.910003662109,,,1021,
1/6/2012,3/1/2013,1,100.629997253418,,,886,
1/6/2012,4/1/2013,1,100.379997253418,,,220,
1/6/2012,5/1/2013,1,100.120002746582,,,101,
1/6/2012,6/1/2013,1,99.870002746582,99.9899978637695,99.1699981689453,3374,
1/6/2012,7/1/2013,1,99.5899963378906,,,261,
1/6/2012,8/1/2013,1,99.3099975585938,,,27,
1/6/2012,9/1/2013,1,99.0500030517578,,,1663,
1/6/2012,10/1/2013,1,98.870002746582,,,107,
1/6/2012,11/1/2013,1,98.7099990844727,,,129,
1/6/2012,12/1/2013,1,98.5699996948242,99,97.3399963378906,14188,
1/6/2012,1/1/2014,1,98.2300033569336,98.2300033569336,98.2300033569336,235,
1/6/2012,2/1/2014,1,97.9199981689453,,,5,
1/6/2012,3/1/2014,1,97.6399993896484,,,603,
1/6/2012,4/1/2014,1,97.379997253418,,,0,
1/6/2012,5/1/2014,1,97.1500015258789,,,0,
1/6/2012,6/1/2014,1,96.9400024414063,96.2399978637695,96.2399978637695,466,
1/6/2012,7/1/2014,1,96.7300033569336,,,0,
1/6/2012,8/1/2014,1,96.5599975585937,,,0,
1/6/2012,9/1/2014,1,96.3899993896484,,,0,
1/6/2012,10/1/2014,1,96.2200012207031,,,0,
1/6/2012,11/1/2014,1,96.0699996948242,,,0,
1/6/2012,12/1/2014,1,95.9499969482422,96.2300033569336,94.6399993896484,1910,
1/6/2012,1/1/2015,1,95.7900009155273,,,0,
1/6/2012,2/1/2015,1,95.629997253418,,,0,
1/6/2012,3/1/2015,1,95.4800033569336,,,0,
1/6/2012,4/1/2015,1,95.3399963378906,,,0,
1/6/2012,5/1/2015,1,95.1999969482422,,,0,
1/6/2012,6/1/2015,1,95.0699996948242,,,151,
1/6/2012,7/1/2015,1,94.9700012207031,,,0,
1/6/2012,8/1/2015,1,94.879997253418,,,0,
1/6/2012,9/1/2015,1,94.7900009155273,,,0,
1/6/2012,10/1/2015,1,94.7099990844727,,,0,
1/6/2012,11/1/2015,1,94.629997253418,,,0,
1/6/2012,12/1/2015,1,94.5699996948242,94.6500015258789,93.6999969482422,925,
1/6/2012,1/1/2016,1,94.4899978637695,,,0,
1/6/2012,2/1/2016,1,94.4199981689453,,,0,
1/6/2012,3/1/2016,1,94.3499984741211,,,0,
1/6/2012,4/1/2016,1,94.2900009155273,,,0,
1/6/2012,5/1/2016,1,94.2300033569336,,,0,
1/6/2012,6/1/2016,1,94.1800003051758,,,150,
1/6/2012,7/1/2016,1,94.129997253418,,,0,
1/6/2012,8/1/2016,1,94.0800018310547,,,0,
1/6/2012,9/1/2016,1,94.0299987792969,,,0,
1/6/2012,10/1/2016,1,93.9899978637695,,,0,
1/6/2012,11/1/2016,1,93.9599990844727,,,0,
1/6/2012,12/1/2016,1,93.9300003051758,93.0999984741211,93,42,
1/6/2012,1/1/2017,1,93.9300003051758,,,0,
1/6/2012,2/1/2017,1,93.9400024414062,,,0,
1/6/2012,3/1/2017,1,93.9499969482422,,,0,
1/6/2012,4/1/2017,1,93.9599990844727,,,0,
1/6/2012,5/1/2017,1,93.9700012207031,,,0,
1/6/2012,6/1/2017,1,93.9800033569336,,,0,
1/6/2012,7/1/2017,1,93.9899978637695,,,0,
1/6/2012,8/1/2017,1,94,,,0,
1/6/2012,9/1/2017,1,94.0199966430664,,,0,
1/6/2012,10/1/2017,1,94.0400009155274,,,0,
1/6/2012,11/1/2017,1,94.0599975585937,,,0,
1/6/2012,12/1/2017,1,94.0800018310547,93.25,93,7,
1/6/2012,6/1/2018,1,94.2799987792969,,,0,
1/6/2012,12/1/2018,1,94.4899978637695,,,0,
1/6/2012,6/1/2019,1,94.8499984741211,,,0,
1/6/2012,12/1/2019,1,95.2099990844727,,,0,
1/6/2012,6/1/2020,1,95.6600036621094,,,0,
1/6/2012,12/1/2020,1,96.1100006103516,,,0,
1/6/2012,2/1/2012,3,3.07019996643066,3.09299993515015,3.04169988632202,60684,
1/6/2012,3/1/2012,3,3.06380009651184,3.08599996566772,3.03670001029968,29839,
1/6/2012,4/1/2012,3,3.04629993438721,3.06220006942749,3.02900004386902,17805,
1/6/2012,5/1/2012,3,3.02760004997253,3.04679989814758,3.01379990577698,10985,
1/6/2012,6/1/2012,3,3.01500010490417,3.03090000152588,2.99900007247925,17412,
1/6/2012,7/1/2012,3,3.01309990882874,3.03069996833801,2.99839997291565,3623,
1/6/2012,8/1/2012,3,3.01600003242493,3.0336000919342,2.99920010566711,1095,
1/6/2012,9/1/2012,3,3.02320003509521,3.03620004653931,3.00679993629456,1923,
1/6/2012,10/1/2012,3,3.03150010108948,3.04180002212524,3.01360011100769,380,
1/6/2012,11/1/2012,3,3.03979992866516,3.05029988288879,3.02119994163513,223,
1/6/2012,12/1/2012,3,3.04480004310608,3.06349992752075,3.02349996566772,4089,
1/6/2012,1/1/2013,3,3.04679989814758,3.05200004577637,,365,
1/6/2012,2/1/2013,3,3.03970003128052,,,120,
1/6/2012,3/1/2013,3,3.02119994163513,3.01099991798401,3.0090000629425,59,
1/6/2012,4/1/2013,3,2.99320006370544,2.98099994659424,2.98099994659424,2,
1/6/2012,2/1/2012,4,2.75160002708435,2.76559996604919,2.72090005874634,43341,
1/6/2012,3/1/2012,4,2.76419997215271,2.77649998664856,2.73420000076294,23809,
1/6/2012,4/1/2012,4,2.90030002593994,2.90899991989136,2.8717999458313,14803,
1/6/2012,5/1/2012,4,2.89759993553162,2.90560007095337,2.87059998512268,8916,
1/6/2012,6/1/2012,4,2.87809991836548,2.88540005683899,2.84980010986328,9359,
1/6/2012,7/1/2012,4,2.853600025177,2.86069989204407,2.82599997520447,3912,
1/6/2012,8/1/2012,4,2.82739996910095,2.81949996948242,2.81049990653992,2170,
1/6/2012,9/1/2012,4,2.79870009422302,2.79480004310608,2.78130006790161,1210,
1/6/2012,10/1/2012,4,2.66739988327026,2.67689990997314,2.66560006141663,514,
1/6/2012,11/1/2012,4,2.63879990577698,2.61899995803833,,537,
1/6/2012,12/1/2012,4,2.62059998512268,2.62400007247925,2.59619998931885,1224,
1/6/2012,1/1/2013,4,2.61310005187988,,,223,
1/6/2012,2/1/2013,4,2.61710000038147,,,17,
1/6/2012,3/1/2013,4,2.62109994888306,,,0,
1/6/2012,4/1/2013,4,2.72059988975525,,,0,
1/6/2012,5/1/2013,4,2.72410011291504,,,0,
1/6/2012,6/1/2013,4,2.70810008049011,,,0,
1/6/2012,7/1/2013,4,2.68510007858276,,,0,
1/6/2012,8/1/2013,4,2.66009998321533,,,0,
1/6/2012,9/1/2013,4,2.63459992408752,,,0,
1/6/2012,10/1/2013,4,2.51410007476807,,,0,
1/6/2012,11/1/2013,4,2.49160003662109,,,0,
1/6/2012,12/1/2013,4,2.47609996795654,,,0,
1/6/2012,1/1/2014,4,2.48009991645813,,,0,
1/6/2012,2/1/2014,4,2.49259996414185,,,0,
1/6/2012,3/1/2014,4,2.49860000610352,,,0,
1/6/2012,4/1/2014,4,2.59859991073608,,,0,
1/6/2012,5/1/2014,4,2.60109996795654,,,0,
1/6/2012,6/1/2014,4,2.59109997749329,,,0,
1/6/2012,7/1/2014,4,2.57859992980957,,,0,
1/6/2012,8/1/2014,4,2.56859993934631,,,0,
1/6/2012,9/1/2014,4,2.5485999584198,,,0,
1/6/2012,10/1/2014,4,2.43860006332397,,,0,
1/6/2012,11/1/2014,4,2.41860008239746,,,0,
1/6/2012,12/1/2014,4,2.39849996566772,,,0,
1/6/2012,1/1/2015,4,2.39849996566772,,,0,
1/9/2012,2/1/2012,1,101.309997558594,102.150001525879,100.099998474121,311776,
1/9/2012,3/1/2012,1,101.519996643066,102.319999694824,100.339996337891,118620,
1/9/2012,4/1/2012,1,101.779998779297,102.599998474121,100.629997253418,52224,
1/9/2012,5/1/2012,1,102.059997558594,102.720001220703,100.910003662109,28858,
1/9/2012,6/1/2012,1,102.26000213623,103.029998779297,101.120002746582,43198,
1/9/2012,7/1/2012,1,102.349998474121,103.040000915527,101.230003356934,11272,
1/9/2012,8/1/2012,1,102.290000915527,102.800003051758,101.190002441406,9401,
1/9/2012,9/1/2012,1,102.120002746582,102.620002746582,100.98999786377,8329,
1/9/2012,10/1/2012,1,101.930000305176,102.470001220703,101.169998168945,4173,
1/9/2012,11/1/2012,1,101.769996643066,,,3565,
1/9/2012,12/1/2012,1,101.650001525879,102.069999694824,100.569999694824,39575,
1/9/2012,1/1/2013,1,101.370002746582,101.779998779297,101.779998779297,6573,
1/9/2012,2/1/2013,1,101.099998474121,101,101,2766,
1/9/2012,3/1/2013,1,100.830001831055,,,413,
1/9/2012,4/1/2013,1,100.580001831055,,,81,
1/9/2012,5/1/2013,1,100.330001831055,,,74,
1/9/2012,6/1/2013,1,100.089996337891,100.129997253418,99.4199981689453,3750,
1/9/2012,7/1/2013,1,99.8099975585938,,,404,
1/9/2012,8/1/2013,1,99.5400009155273,,,99,
1/9/2012,9/1/2013,1,99.2799987792969,,,79,
1/9/2012,10/1/2013,1,99.1100006103516,,,10,
1/9/2012,11/1/2013,1,98.9599990844727,,,4,
1/9/2012,12/1/2013,1,98.8199996948242,99.2099990844727,97.9000015258789,10340,
1/9/2012,1/1/2014,1,98.4800033569336,,,53,
1/9/2012,2/1/2014,1,98.1699981689453,,,0,
1/9/2012,3/1/2014,1,97.9000015258789,,,0,
1/9/2012,4/1/2014,1,97.6500015258789,,,0,
1/9/2012,5/1/2014,1,97.4199981689453,,,0,
1/9/2012,6/1/2014,1,97.2200012207031,,96.7399978637695,118,
1/9/2012,7/1/2014,1,97.0199966430664,,,0,
1/9/2012,8/1/2014,1,96.8499984741211,,,0,
1/9/2012,9/1/2014,1,96.6800003051758,,,0,
1/9/2012,10/1/2014,1,96.5100021362305,,,0,
1/9/2012,11/1/2014,1,96.3600006103516,,,0,
1/9/2012,12/1/2014,1,96.2399978637695,96.4000015258789,95.4499969482422,1021,
1/9/2012,1/1/2015,1,96.0800018310547,,,0,
1/9/2012,2/1/2015,1,95.9300003051758,,,0,
1/9/2012,3/1/2015,1,95.7799987792969,,,0,
1/9/2012,4/1/2015,1,95.6399993896484,,,0,
1/9/2012,5/1/2015,1,95.5100021362305,,,0,
1/9/2012,6/1/2015,1,95.379997253418,,,14,
1/9/2012,7/1/2015,1,95.2799987792969,,,0,
1/9/2012,8/1/2015,1,95.1900024414062,,,0,
1/9/2012,9/1/2015,1,95.1100006103516,,,0,
1/9/2012,10/1/2015,1,95.0299987792969,,,0,
1/9/2012,11/1/2015,1,94.9599990844727,,,0,
1/9/2012,12/1/2015,1,94.9000015258789,,,197,
1/9/2012,1/1/2016,1,94.8199996948242,,,0,
1/9/2012,2/1/2016,1,94.75,,,0,
1/9/2012,3/1/2016,1,94.6800003051758,,,0,
1/9/2012,4/1/2016,1,94.620002746582,,,0,
1/9/2012,5/1/2016,1,94.5599975585938,,,0,
1/9/2012,6/1/2016,1,94.5100021362305,,,0,
1/9/2012,7/1/2016,1,94.4599990844727,,,0,
1/9/2012,8/1/2016,1,94.4100036621094,,,0,
1/9/2012,9/1/2016,1,94.3600006103516,,,0,
1/9/2012,10/1/2016,1,94.3199996948242,,,0,
1/9/2012,11/1/2016,1,94.2900009155273,,,0,
1/9/2012,12/1/2016,1,94.2600021362305,,,17,
1/9/2012,1/1/2017,1,94.2600021362305,,,0,
1/9/2012,2/1/2017,1,94.2699966430664,,,0,
1/9/2012,3/1/2017,1,94.2799987792969,,,0,
1/9/2012,4/1/2017,1,94.2900009155273,,,0,
1/9/2012,5/1/2017,1,94.3000030517578,,,0,
1/9/2012,6/1/2017,1,94.3099975585938,,,0,
1/9/2012,7/1/2017,1,94.3199996948242,,,0,
1/9/2012,8/1/2017,1,94.3300018310547,,,0,
1/9/2012,9/1/2017,1,94.3499984741211,,,0,
1/9/2012,10/1/2017,1,94.370002746582,,,0,
1/9/2012,11/1/2017,1,94.3899993896484,,,0,
1/9/2012,12/1/2017,1,94.4100036621094,,,0,
1/9/2012,6/1/2018,1,94.6100006103516,,,0,
1/9/2012,12/1/2018,1,94.8199996948242,,,0,
1/9/2012,6/1/2019,1,95.1800003051758,,,0,
1/9/2012,12/1/2019,1,95.5400009155273,,,0,
1/9/2012,6/1/2020,1,95.9899978637695,,,0,
1/9/2012,12/1/2020,1,96.4400024414062,,,0,
1/9/2012,2/1/2012,3,3.07299995422363,3.09689998626709,3.05310010910034,55835,
1/9/2012,3/1/2012,3,3.06820011138916,3.08800005912781,3.04909992218018,26532,
1/9/2012,4/1/2012,3,3.0524001121521,3.07189989089966,3.03550004959106,20079,
1/9/2012,5/1/2012,3,3.0336000919342,3.0550000667572,3.01959991455078,9663,
1/9/2012,6/1/2012,3,3.02110004425049,3.042799949646,3.00270009040833,16535,
1/9/2012,7/1/2012,3,3.01999998092651,3.04189991950989,3.01079988479614,4174,
1/9/2012,8/1/2012,3,3.02419996261597,3.04089999198914,3.0064001083374,2535,
1/9/2012,9/1/2012,3,3.03169989585876,3.04259991645813,3.02550005912781,1260,
1/9/2012,10/1/2012,3,3.03949999809265,3.03489995002747,3.03410005569458,699,
1/9/2012,11/1/2012,3,3.04730010032654,3.05509996414185,3.05509996414185,369,
1/9/2012,12/1/2012,3,3.05250000953674,3.07249999046326,3.03460001945496,3045,
1/9/2012,1/1/2013,3,3.0550000667572,,,65,
1/9/2012,2/1/2013,3,3.04870009422302,,,44,
1/9/2012,3/1/2013,3,3.03020000457764,,,2,
1/9/2012,4/1/2013,3,3.00219988822937,,,1,
1/9/2012,2/1/2012,4,2.7590000629425,2.7739999294281,2.74200010299683,44937,
1/9/2012,3/1/2012,4,2.76889991760254,2.78509998321533,2.75349998474121,25706,
1/9/2012,4/1/2012,4,2.90070009231567,2.917799949646,2.88759994506836,15981,
1/9/2012,5/1/2012,4,2.89689993858337,2.91310000419617,2.8831000328064,8514,
1/9/2012,6/1/2012,4,2.87719988822937,2.89739990234375,2.86299991607666,6023,
1/9/2012,7/1/2012,4,2.85209989547729,2.87059998512268,2.84500002861023,3414,
1/9/2012,8/1/2012,4,2.82529997825623,2.82669997215271,2.82340002059937,1558,
1/9/2012,9/1/2012,4,2.79579997062683,2.80710005760193,2.79909992218018,1451,
1/9/2012,10/1/2012,4,2.66529989242554,2.68029999732971,2.6538999080658,700,
1/9/2012,11/1/2012,4,2.63669991493225,,,776,
1/9/2012,12/1/2012,4,2.61820006370544,2.64059996604919,2.60500001907349,1470,
1/9/2012,1/1/2013,4,2.61139988899231,,,313,
1/9/2012,2/1/2013,4,2.61439990997314,,,0,
1/9/2012,3/1/2013,4,2.61739993095398,,,82,
1/9/2012,4/1/2013,4,2.71539998054504,,,82,
1/9/2012,5/1/2013,4,2.7179000377655,,,0,
1/9/2012,6/1/2013,4,2.70070004463196,,,0,
1/9/2012,7/1/2013,4,2.6761999130249,,,0,
1/9/2012,8/1/2013,4,2.64969992637634,,,0,
1/9/2012,9/1/2013,4,2.62220001220703,,,0,
1/9/2012,10/1/2013,4,2.49970006942749,,,0,
1/9/2012,11/1/2013,4,2.47519993782043,,,0,
1/9/2012,12/1/2013,4,2.45770001411438,2.47399997711182,2.47399997711182,2,
1/9/2012,1/1/2014,4,2.46169996261597,,,0,
1/9/2012,2/1/2014,4,2.47420001029968,,,0,
1/9/2012,3/1/2014,4,2.48020005226135,,,0,
1/9/2012,4/1/2014,4,2.58019995689392,,,0,
1/9/2012,5/1/2014,4,2.58270001411438,,,0,
1/9/2012,6/1/2014,4,2.57270002365112,,,0,
1/9/2012,7/1/2014,4,2.56019997596741,,,0,
1/9/2012,8/1/2014,4,2.55019998550415,,,0,
1/9/2012,9/1/2014,4,2.53020000457764,,,0,
1/9/2012,10/1/2014,4,2.42020010948181,,,0,
1/9/2012,11/1/2014,4,2.40019989013672,,,0,
1/9/2012,12/1/2014,4,2.38010001182556,,,0,
1/9/2012,1/1/2015,4,2.38010001182556,,,0,
1/10/2012,2/1/2012,1,102.23999786377,103.410003662109,101.300003051758,291314,
1/10/2012,3/1/2012,1,102.440002441406,103.599998474121,101.540000915527,129430,
1/10/2012,4/1/2012,1,102.639999389648,103.800003051758,101.800003051758,44553,
1/10/2012,5/1/2012,1,102.849998474121,103.949996948242,102.160003662109,34092,
1/10/2012,6/1/2012,1,103,104.099998474121,102.220001220703,45781,
1/10/2012,7/1/2012,1,103.029998779297,104.069999694824,102.529998779297,10262,
1/10/2012,8/1/2012,1,102.910003662109,103.949996948242,102.529998779297,4852,
1/10/2012,9/1/2012,1,102.699996948242,103.599998474121,102.300003051758,6707,
1/10/2012,10/1/2012,1,102.470001220703,103.440002441406,102.360000610352,3651,
1/10/2012,11/1/2012,1,102.269996643066,102.870002746582,102.180000305176,2903,
1/10/2012,12/1/2012,1,102.110000610352,103.089996337891,101.73999786377,45641,
1/10/2012,1/1/2013,1,101.790000915527,,,4393,
1/10/2012,2/1/2013,1,101.470001220703,102.199996948242,102.199996948242,2029,
1/10/2012,3/1/2013,1,101.150001525879,,,2289,
1/10/2012,4/1/2013,1,100.839996337891,,,216,
1/10/2012,5/1/2013,1,100.529998779297,,,398,
1/10/2012,6/1/2013,1,100.25,101.199996948242,100.199996948242,6170,
1/10/2012,7/1/2013,1,99.9100036621094,,,66,
1/10/2012,8/1/2013,1,99.5899963378906,,,105,
1/10/2012,9/1/2013,1,99.2900009155273,,,157,
1/10/2012,10/1/2013,1,99.0699996948242,,,122,
1/10/2012,11/1/2013,1,98.8600006103516,99.1600036621094,99.1600036621094,522,
1/10/2012,12/1/2013,1,98.6800003051758,99.8300018310547,98.4800033569336,14663,
1/10/2012,1/1/2014,1,98.3000030517578,,,7,
1/10/2012,2/1/2014,1,97.9400024414062,,,0,
1/10/2012,3/1/2014,1,97.620002746582,,,0,
1/10/2012,4/1/2014,1,97.3199996948242,,,0,
1/10/2012,5/1/2014,1,97.0500030517578,,,0,
1/10/2012,6/1/2014,1,96.8000030517578,97.5,97.0199966430664,134,
1/10/2012,7/1/2014,1,96.5500030517578,,,0,
1/10/2012,8/1/2014,1,96.3300018310547,,,100,
1/10/2012,9/1/2014,1,96.1100006103516,,,0,
1/10/2012,10/1/2014,1,95.9000015258789,,,0,
1/10/2012,11/1/2014,1,95.6999969482422,,,0,
1/10/2012,12/1/2014,1,95.5299987792969,97,95.4499969482422,2812,
1/10/2012,1/1/2015,1,95.3399963378906,,,0,
1/10/2012,2/1/2015,1,95.1500015258789,,,0,
1/10/2012,3/1/2015,1,94.9700012207031,,,0,
1/10/2012,4/1/2015,1,94.8000030517578,,,0,
1/10/2012,5/1/2015,1,94.629997253418,,,0,
1/10/2012,6/1/2015,1,94.4700012207031,,,0,
1/10/2012,7/1/2015,1,94.3399963378906,,,0,
1/10/2012,8/1/2015,1,94.2200012207031,,,0,
1/10/2012,9/1/2015,1,94.0999984741211,,,0,
1/10/2012,10/1/2015,1,93.9899978637695,,,0,
1/10/2012,11/1/2015,1,93.879997253418,,,0,
1/10/2012,12/1/2015,1,93.7900009155274,95.379997253418,93.8499984741211,877,
1/10/2012,1/1/2016,1,93.6900024414063,,,0,
1/10/2012,2/1/2016,1,93.5999984741211,,,0,
1/10/2012,3/1/2016,1,93.5199966430664,,,0,
1/10/2012,4/1/2016,1,93.4400024414063,,,0,
1/10/2012,5/1/2016,1,93.3600006103516,,,0,
1/10/2012,6/1/2016,1,93.2900009155273,,,0,
1/10/2012,7/1/2016,1,93.2200012207031,,,0,
1/10/2012,8/1/2016,1,93.1500015258789,,,0,
1/10/2012,9/1/2016,1,93.0800018310547,,,0,
1/10/2012,10/1/2016,1,93.0199966430664,,,0,
1/10/2012,11/1/2016,1,92.9700012207031,,,0,
1/10/2012,12/1/2016,1,92.9199981689453,,,324,
1/10/2012,1/1/2017,1,92.9199981689453,,,0,
1/10/2012,2/1/2017,1,92.9199981689453,,,0,
1/10/2012,3/1/2017,1,92.9199981689453,,,0,
1/10/2012,4/1/2017,1,92.9300003051758,,,0,
1/10/2012,5/1/2017,1,92.9400024414062,,,0,
1/10/2012,6/1/2017,1,92.9499969482422,,,0,
1/10/2012,7/1/2017,1,92.9599990844727,,,0,
1/10/2012,8/1/2017,1,92.9700012207031,,,0,
1/10/2012,9/1/2017,1,92.9800033569336,,,0,
1/10/2012,10/1/2017,1,92.9899978637695,,,0,
1/10/2012,11/1/2017,1,93,,,0,
1/10/2012,12/1/2017,1,93.0199966430664,93.5,93,7,
1/10/2012,6/1/2018,1,93.2200012207031,,,0,
1/10/2012,12/1/2018,1,93.4300003051758,,,0,
1/10/2012,6/1/2019,1,93.7900009155274,,,0,
1/10/2012,12/1/2019,1,94.1500015258789,,,0,
1/10/2012,6/1/2020,1,94.5999984741211,,,0,
1/10/2012,12/1/2020,1,95.0500030517578,,,0,
1/10/2012,2/1/2012,3,3.10139989852905,3.11879992485046,3.07010006904602,67185,
1/10/2012,3/1/2012,3,3.09389996528625,3.11229991912842,3.06480002403259,37385,
1/10/2012,4/1/2012,3,3.07459998130798,3.0922999382019,3.06010007858276,22322,
1/10/2012,5/1/2012,3,3.0524001121521,3.06680011749268,3.02880001068115,13644,
1/10/2012,6/1/2012,3,3.03909993171692,3.05460000038147,3.02099990844727,16572,
1/10/2012,7/1/2012,3,3.03749990463257,3.04789996147156,3.0271999835968,2525,
1/10/2012,8/1/2012,3,3.04019999504089,3.05209994316101,3.03819990158081,1055,
1/10/2012,9/1/2012,3,3.04640007019043,3.05550003051758,3.04299998283386,753,
1/10/2012,10/1/2012,3,3.05340003967285,3.05999994277954,3.05250000953674,255,
1/10/2012,11/1/2012,3,3.06040000915527,3.07100009918213,3.0576000213623,290,
1/10/2012,12/1/2012,3,3.06539988517761,3.07800006866455,3.06100010871887,2278,
1/10/2012,1/1/2013,3,3.06789994239807,,,100,
1/10/2012,2/1/2013,3,3.06240010261536,,,44,
1/10/2012,3/1/2013,3,3.04390001296997,,,0,
1/10/2012,4/1/2013,3,3.0158998966217,,,0,
1/10/2012,2/1/2012,4,2.77279996871948,2.79809999465942,2.75329995155334,42269,
1/10/2012,3/1/2012,4,2.77920007705688,2.80489993095398,2.76220011711121,31134,
1/10/2012,4/1/2012,4,2.90420007705688,2.93350005149841,2.89939999580383,18653,
1/10/2012,5/1/2012,4,2.89930009841919,2.92869997024536,2.89510011672974,11021,
1/10/2012,6/1/2012,4,2.87919998168945,2.90879988670349,2.87529993057251,11629,
1/10/2012,7/1/2012,4,2.85249996185303,2.8808000087738,2.84789991378784,5803,
1/10/2012,8/1/2012,4,2.82470011711121,2.84299993515015,2.8215000629425,1698,
1/10/2012,9/1/2012,4,2.79450011253357,2.81649994850159,2.79069995880127,1361,
1/10/2012,10/1/2012,4,2.66680002212524,2.6810998916626,2.66199994087219,870,
1/10/2012,11/1/2012,4,2.63809990882874,2.64369988441467,,473,
1/10/2012,12/1/2012,4,2.61980009078979,2.64000010490417,2.61520004272461,1635,
1/10/2012,1/1/2013,4,2.61229991912842,,,240,
1/10/2012,2/1/2013,4,2.61579990386963,,,200,
1/10/2012,3/1/2013,4,2.61929988861084,,,100,
1/10/2012,4/1/2013,4,2.71930003166199,,,0,
1/10/2012,5/1/2013,4,2.71930003166199,,,0,
1/10/2012,6/1/2013,4,2.7007999420166,,,110,
1/10/2012,7/1/2013,4,2.67630004882812,,,0,
1/10/2012,8/1/2013,4,2.64980006217957,,,0,
1/10/2012,9/1/2013,4,2.62229990959167,,,0,
1/10/2012,10/1/2013,4,2.49979996681213,,,0,
1/10/2012,11/1/2013,4,2.47530007362366,,,0,
1/10/2012,12/1/2013,4,2.45779991149902,,,2,
1/10/2012,1/1/2014,4,2.46180009841919,,,0,
1/10/2012,2/1/2014,4,2.47429990768433,,,0,
1/10/2012,3/1/2014,4,2.480299949646,,,0,
1/10/2012,4/1/2014,4,2.58030009269714,,,0,
1/10/2012,5/1/2014,4,2.58279991149902,,,0,
1/10/2012,6/1/2014,4,2.57279992103577,,,0,
1/10/2012,7/1/2014,4,2.56030011177063,,,0,
1/10/2012,8/1/2014,4,2.55029988288879,,,0,
1/10/2012,9/1/2014,4,2.53029990196228,,,0,
1/10/2012,10/1/2014,4,2.42030000686645,,,0,
1/10/2012,11/1/2014,4,2.40030002593994,,,0,
1/10/2012,12/1/2014,4,2.3801999092102,,,0,
1/10/2012,1/1/2015,4,2.3801999092102,,,0,
1/11/2012,2/1/2012,1,100.870002746582,102.459999084473,100.550003051758,311560,
1/11/2012,3/1/2012,1,101.089996337891,102.639999389648,100.779998779297,112616,
1/11/2012,4/1/2012,1,101.330001831055,102.800003051758,101.029998779297,41788,
1/11/2012,5/1/2012,1,101.569999694824,103.019996643066,101.300003051758,30913,
1/11/2012,6/1/2012,1,101.76000213623,103.209999084473,101.5,36800,
1/11/2012,7/1/2012,1,101.849998474121,103.01000213623,101.660003662109,8744,
1/11/2012,8/1/2012,1,101.779998779297,102.949996948242,101.73999786377,5896,
1/11/2012,9/1/2012,1,101.629997253418,102.650001525879,101.26000213623,7171,
1/11/2012,10/1/2012,1,101.449996948242,102.139999389648,101.440002441406,3359,
1/11/2012,11/1/2012,1,101.290000915527,101.73999786377,101.389999389648,3822,
1/11/2012,12/1/2012,1,101.160003662109,102.300003051758,100.800003051758,31618,
1/11/2012,1/1/2013,1,100.879997253418,,,2192,
1/11/2012,2/1/2013,1,100.589996337891,,,871,
1/11/2012,3/1/2013,1,100.300003051758,,,595,
1/11/2012,4/1/2013,1,100.01000213623,,,558,
1/11/2012,5/1/2013,1,99.7200012207031,,,539,
1/11/2012,6/1/2013,1,99.4599990844727,100.389999389648,99.3099975585938,4840,
1/11/2012,7/1/2013,1,99.1500015258789,,,895,
1/11/2012,8/1/2013,1,98.8499984741211,,,175,
1/11/2012,9/1/2013,1,98.5699996948242,,,638,
1/11/2012,10/1/2013,1,98.370002746582,,,540,
1/11/2012,11/1/2013,1,98.1800003051758,99.0800018310547,97.6699981689453,136,
1/11/2012,12/1/2013,1,98.0199966430664,99,97.7200012207031,12147,
1/11/2012,1/1/2014,1,97.6399993896484,,,243,
1/11/2012,2/1/2014,1,97.2900009155273,,,0,
1/11/2012,3/1/2014,1,96.9899978637695,,,0,
1/11/2012,4/1/2014,1,96.7099990844727,,,0,
1/11/2012,5/1/2014,1,96.4599990844727,,,0,
1/11/2012,6/1/2014,1,96.2200012207031,96.1800003051758,96.1800003051758,2137,
1/11/2012,7/1/2014,1,95.9899978637695,,,0,
1/11/2012,8/1/2014,1,95.7799987792969,,,0,
1/11/2012,9/1/2014,1,95.5800018310547,,,0,
1/11/2012,10/1/2014,1,95.379997253418,,,0,
1/11/2012,11/1/2014,1,95.1900024414062,,,0,
1/11/2012,12/1/2014,1,95.0400009155274,96.0100021362305,94.7399978637695,3289,
1/11/2012,1/1/2015,1,94.8399963378906,,,0,
1/11/2012,2/1/2015,1,94.6500015258789,,,0,
1/11/2012,3/1/2015,1,94.4700012207031,,,0,
1/11/2012,4/1/2015,1,94.2900009155273,,,0,
1/11/2012,5/1/2015,1,94.120002746582,,,0,
1/11/2012,6/1/2015,1,93.9599990844727,,,0,
1/11/2012,7/1/2015,1,93.8199996948242,,,0,
1/11/2012,8/1/2015,1,93.6900024414063,,,0,
1/11/2012,9/1/2015,1,93.5699996948242,,,0,
1/11/2012,10/1/2015,1,93.4499969482422,,,0,
1/11/2012,11/1/2015,1,93.3399963378906,,,0,
1/11/2012,12/1/2015,1,93.25,93.879997253418,93.0699996948242,1784,
1/11/2012,1/1/2016,1,93.1500015258789,,,0,
1/11/2012,2/1/2016,1,93.0599975585938,,,0,
1/11/2012,3/1/2016,1,92.9800033569336,,,0,
1/11/2012,4/1/2016,1,92.9000015258789,,,0,
1/11/2012,5/1/2016,1,92.8199996948242,,,0,
1/11/2012,6/1/2016,1,92.7399978637695,,,0,
1/11/2012,7/1/2016,1,92.6699981689453,,,0,
1/11/2012,8/1/2016,1,92.5999984741211,,,0,
1/11/2012,9/1/2016,1,92.5299987792969,,,0,
1/11/2012,10/1/2016,1,92.4700012207031,,,0,
1/11/2012,11/1/2016,1,92.4100036621094,,,0,
1/11/2012,12/1/2016,1,92.3600006103516,93.5299987792969,92.0899963378906,314,
1/11/2012,1/1/2017,1,92.3600006103516,,,0,
1/11/2012,2/1/2017,1,92.3600006103516,,,0,
1/11/2012,3/1/2017,1,92.3600006103516,,,0,
1/11/2012,4/1/2017,1,92.370002746582,,,0,
1/11/2012,5/1/2017,1,92.379997253418,,,0,
1/11/2012,6/1/2017,1,92.3899993896484,,,0,
1/11/2012,7/1/2017,1,92.4000015258789,,,0,
1/11/2012,8/1/2017,1,92.4100036621094,,,0,
1/11/2012,9/1/2017,1,92.4199981689453,,,0,
1/11/2012,10/1/2017,1,92.4300003051758,,,0,
1/11/2012,11/1/2017,1,92.4400024414063,,,0,
1/11/2012,12/1/2017,1,92.4599990844727,,,0,
1/11/2012,6/1/2018,1,92.6600036621094,,,0,
1/11/2012,12/1/2018,1,92.870002746582,,,0,
1/11/2012,6/1/2019,1,93.2300033569336,,,0,
1/11/2012,12/1/2019,1,93.5899963378906,,,0,
1/11/2012,6/1/2020,1,94.0400009155274,,,0,
1/11/2012,12/1/2020,1,94.4899978637695,,,0,
1/11/2012,2/1/2012,3,3.06459999084473,3.12310004234314,3.06180000305176,72255,
1/11/2012,3/1/2012,3,3.0592999458313,3.11450004577637,3.05730009078979,38072,
1/11/2012,4/1/2012,3,3.04089999198914,3.0929000377655,3.03900003433228,21423,
1/11/2012,5/1/2012,3,3.01950001716614,3.06520009040833,3.01859998703003,13126,
1/11/2012,6/1/2012,3,3.0090000629425,3.05229997634888,3.00690007209778,23698,
1/11/2012,7/1/2012,3,3.0090000629425,3.04489994049072,3.0081000328064,4216,
1/11/2012,8/1/2012,3,3.01169991493225,3.04739999771118,3.01640009880066,1913,
1/11/2012,9/1/2012,3,3.01699995994568,3.04340004920959,3.0171000957489,3468,
1/11/2012,10/1/2012,3,3.02369999885559,3.04500007629395,3.0353000164032,385,
1/11/2012,11/1/2012,3,3.03049993515015,3.04679989814758,3.04679989814758,606,
1/11/2012,12/1/2012,3,3.03579998016357,3.07520008087158,3.03430008888245,4973,
1/11/2012,1/1/2013,3,3.03870010375977,3.05599999427795,3.05599999427795,285,
1/11/2012,2/1/2013,3,3.03250002861023,,,73,
1/11/2012,3/1/2013,3,3.01399993896484,,,0,
1/11/2012,4/1/2013,3,2.98600006103516,,,0,
1/11/2012,2/1/2012,4,2.7632999420166,2.79380011558533,2.73280000686645,46215,
1/11/2012,3/1/2012,4,2.77029991149902,2.80029988288879,2.74040007591248,35912,
1/11/2012,4/1/2012,4,2.89540004730225,2.92000007629395,2.86849999427795,23456,
1/11/2012,5/1/2012,4,2.89050006866455,2.90750002861023,2.86649990081787,12171,
1/11/2012,6/1/2012,4,2.87059998512268,2.89510011672974,2.84470009803772,13291,
1/11/2012,7/1/2012,4,2.84419989585876,2.8675000667572,2.8173999786377,6246,
1/11/2012,8/1/2012,4,2.81599998474121,2.82049989700317,2.82049989700317,2844,
1/11/2012,9/1/2012,4,2.7853000164032,2.79099988937378,2.7600998878479,2082,
1/11/2012,10/1/2012,4,2.65680003166199,2.67280006408691,2.6356999874115,832,
1/11/2012,11/1/2012,4,2.62770009040833,,,266,
1/11/2012,12/1/2012,4,2.60929989814758,2.63199996948242,2.58730006217957,916,
1/11/2012,1/1/2013,4,2.60170006752014,,,367,
1/11/2012,2/1/2013,4,2.60520005226135,,,460,
1/11/2012,3/1/2013,4,2.60870003700256,,,425,
1/11/2012,4/1/2013,4,2.70869994163513,,,425,
1/11/2012,5/1/2013,4,2.70810008049011,,,0,
1/11/2012,6/1/2013,4,2.68930006027222,,,0,
1/11/2012,7/1/2013,4,2.66429996490479,,,0,
1/11/2012,8/1/2013,4,2.63730001449585,,,0,
1/11/2012,9/1/2013,4,2.60929989814758,,,0,
1/11/2012,10/1/2013,4,2.48629999160767,,,0,
1/11/2012,11/1/2013,4,2.46129989624023,,,0,
1/11/2012,12/1/2013,4,2.4433000087738,,,0,
1/11/2012,1/1/2014,4,2.44729995727539,,,0,
1/11/2012,2/1/2014,4,2.45980000495911,,,0,
1/11/2012,3/1/2014,4,2.46580004692078,,,0,
1/11/2012,4/1/2014,4,2.56579995155334,,,0,
1/11/2012,5/1/2014,4,2.5683000087738,,,0,
1/11/2012,6/1/2014,4,2.55830001831055,,,0,
1/11/2012,7/1/2014,4,2.54579997062683,,,0,
1/11/2012,8/1/2014,4,2.53579998016357,,,0,
1/11/2012,9/1/2014,4,2.51579999923706,,,0,
1/11/2012,10/1/2014,4,2.40580010414124,,,0,
1/11/2012,11/1/2014,4,2.38579988479614,,,0,
1/11/2012,12/1/2014,4,2.36570000648499,,,0,
1/11/2012,1/1/2015,4,2.36570000648499,,,0,
1/12/2012,2/1/2012,1,99.0999984741211,102.980003356934,98.5,370018,
1/12/2012,3/1/2012,1,99.3099975585938,103.190002441406,98.7300033569336,134437,
1/12/2012,4/1/2012,1,99.5599975585938,103.400001525879,99,44108,
1/12/2012,5/1/2012,1,99.8300018310547,103.599998474121,99.2900009155273,29641,
1/12/2012,6/1/2012,1,100.050003051758,103.839996337891,99.5199966430664,51293,
1/12/2012,7/1/2012,1,100.160003662109,103.860000610352,99.6500015258789,12434,
1/12/2012,8/1/2012,1,100.110000610352,103.529998779297,100,7330,
1/12/2012,9/1/2012,1,99.9800033569336,103.669998168945,99.8499984741211,9618,
1/12/2012,10/1/2012,1,99.8199996948242,103.480003356934,99.6800003051758,4630,
1/12/2012,11/1/2012,1,99.6699981689453,99.6800003051758,99.6800003051758,3451,
1/12/2012,12/1/2012,1,99.5400009155273,103.139999389648,99.0599975585937,52363,
1/12/2012,1/1/2013,1,99.2699966430664,102.580001831055,101.800003051758,5525,
1/12/2012,2/1/2013,1,98.9800033569336,101.290000915527,,1456,
1/12/2012,3/1/2013,1,98.6800003051758,,,1242,
1/12/2012,4/1/2013,1,98.379997253418,100.51000213623,,562,
1/12/2012,5/1/2013,1,98.0699996948242,100.589996337891,,740,
1/12/2012,6/1/2013,1,97.7900009155274,101.220001220703,97.3399963378906,5673,
1/12/2012,7/1/2013,1,97.4700012207031,,,442,
1/12/2012,8/1/2013,1,97.1699981689453,,,170,
1/12/2012,9/1/2013,1,96.8899993896484,99.3399963378906,,339,
1/12/2012,10/1/2013,1,96.6900024414062,,,1101,
1/12/2012,11/1/2013,1,96.5100021362305,99.1500015258789,98.879997253418,345,
1/12/2012,12/1/2013,1,96.3399963378906,99.6600036621094,95.9100036621094,24850,
1/12/2012,1/1/2014,1,95.9499969482422,98.370002746582,,143,
1/12/2012,2/1/2014,1,95.5800018310547,98.6699981689453,98.1999969482422,126,
1/12/2012,3/1/2014,1,95.2699966430664,,,0,
1/12/2012,4/1/2014,1,94.9800033569336,97.2600021362305,,0,
1/12/2012,5/1/2014,1,94.7200012207031,,,0,
1/12/2012,6/1/2014,1,94.4599990844727,96.3499984741211,96.3000030517578,1237,
1/12/2012,7/1/2014,1,94.2200012207031,,,0,
1/12/2012,8/1/2014,1,94,,,40,
1/12/2012,9/1/2014,1,93.7900009155274,,,0,
1/12/2012,10/1/2014,1,93.5899963378906,,,0,
1/12/2012,11/1/2014,1,93.4000015258789,,,0,
1/12/2012,12/1/2014,1,93.2399978637695,96.379997253418,92.9300003051758,6179,
1/12/2012,1/1/2015,1,93.0299987792969,,,0,
1/12/2012,2/1/2015,1,92.8300018310547,,,0,
1/12/2012,3/1/2015,1,92.629997253418,,,0,
1/12/2012,4/1/2015,1,92.4400024414063,,,0,
1/12/2012,5/1/2015,1,92.25,,,0,
1/12/2012,6/1/2015,1,92.0800018310547,,,1,
1/12/2012,7/1/2015,1,91.9300003051758,,,0,
1/12/2012,8/1/2015,1,91.7799987792969,,,0,
1/12/2012,9/1/2015,1,91.6500015258789,,,0,
1/12/2012,10/1/2015,1,91.5199966430664,,,0,
1/12/2012,11/1/2015,1,91.4000015258789,,,0,
1/12/2012,12/1/2015,1,91.2900009155274,94,91,3781,
1/12/2012,1/1/2016,1,91.1900024414063,,,0,
1/12/2012,2/1/2016,1,91.0999984741211,,,0,
1/12/2012,3/1/2016,1,91.0100021362305,,,0,
1/12/2012,4/1/2016,1,90.9300003051758,,,0,
1/12/2012,5/1/2016,1,90.8499984741211,,,0,
1/12/2012,6/1/2016,1,90.7699966430664,,,0,
1/12/2012,7/1/2016,1,90.6999969482422,,,0,
1/12/2012,8/1/2016,1,90.629997253418,,,0,
1/12/2012,9/1/2016,1,90.5599975585938,,,0,
1/12/2012,10/1/2016,1,90.5,,,0,
1/12/2012,11/1/2016,1,90.4400024414062,,,0,
1/12/2012,12/1/2016,1,90.3899993896484,92.5,90,326,
1/12/2012,1/1/2017,1,90.3899993896484,,,0,
1/12/2012,2/1/2017,1,90.3899993896484,,,0,
1/12/2012,3/1/2017,1,90.3899993896484,,,0,
1/12/2012,4/1/2017,1,90.4000015258789,,,0,
1/12/2012,5/1/2017,1,90.4100036621094,,,0,
1/12/2012,6/1/2017,1,90.4199981689453,,,0,
1/12/2012,7/1/2017,1,90.4300003051758,,,0,
1/12/2012,8/1/2017,1,90.4400024414062,,,0,
1/12/2012,9/1/2017,1,90.4499969482422,,,0,
1/12/2012,10/1/2017,1,90.4599990844727,,,0,
1/12/2012,11/1/2017,1,90.4700012207031,,,0,
1/12/2012,12/1/2017,1,90.4899978637695,93,91,18,
1/12/2012,6/1/2018,1,90.6900024414063,,,0,
1/12/2012,12/1/2018,1,90.9000015258789,92.3499984741211,92.0699996948242,6,
1/12/2012,6/1/2019,1,91.2600021362305,,,0,
1/12/2012,12/1/2019,1,91.620002746582,92.6699981689453,92.6699981689453,2,
1/12/2012,6/1/2020,1,92.0699996948242,,,0,
1/12/2012,12/1/2020,1,92.5199966430664,,,0,
1/12/2012,2/1/2012,3,3.05410003662109,3.13639998435974,3.03949999809265,63056,
1/12/2012,3/1/2012,3,3.04629993438721,3.12859988212585,3.03340005874634,26635,
1/12/2012,4/1/2012,3,3.02589988708496,3.10879993438721,3.01419997215271,14382,
1/12/2012,5/1/2012,3,3.00189995765686,3.08459997177124,2.99009990692139,7956,
1/12/2012,6/1/2012,3,2.98959994316101,3.07189989089966,2.97930002212524,15878,
1/12/2012,7/1/2012,3,2.98950004577637,3.05940008163452,2.97630000114441,2686,
1/12/2012,8/1/2012,3,2.99180006980896,3.06010007858276,2.97930002212524,2437,
1/12/2012,9/1/2012,3,2.99600005149841,3.06809997558594,2.98489999771118,1564,
1/12/2012,10/1/2012,3,3.00200009346008,3.06990003585815,3.00069999694824,737,
1/12/2012,11/1/2012,3,3.00819993019104,3.06579995155334,3.06019997596741,351,
1/12/2012,12/1/2012,3,3.01349997520447,3.09120011329651,3.00189995765686,3272,
1/12/2012,1/1/2013,3,3.01640009880066,3.09130001068115,3.01139998435974,527,
1/12/2012,2/1/2013,3,3.01020002365112,,,9,
1/12/2012,3/1/2013,3,2.99169993400574,,,0,
1/12/2012,4/1/2013,3,2.96370005607605,,,0,
1/12/2012,2/1/2012,4,2.73130011558533,2.82450008392334,2.71779990196228,46124,
1/12/2012,3/1/2012,4,2.73699998855591,2.82750010490417,2.72250008583069,32677,
1/12/2012,4/1/2012,4,2.8643000125885,2.95280003547668,2.84910011291504,18877,
1/12/2012,5/1/2012,4,2.85859990119934,2.9465000629425,2.84260010719299,14381,
1/12/2012,6/1/2012,4,2.83850002288818,2.9268000125885,2.82329988479614,13330,
1/12/2012,7/1/2012,4,2.81130003929138,2.89350008964539,2.80069994926453,6134,
1/12/2012,8/1/2012,4,2.78159999847412,2.84920001029968,2.77699995040894,2852,
1/12/2012,9/1/2012,4,2.74930000305176,2.83520007133484,2.74340009689331,2288,
1/12/2012,10/1/2012,4,2.6201000213623,2.69260001182556,2.61209988594055,1909,
1/12/2012,11/1/2012,4,2.58979988098145,2.64949989318848,2.63490009307861,1294,
1/12/2012,12/1/2012,4,2.57080006599426,2.65549993515015,2.5550000667572,1254,
1/12/2012,1/1/2013,4,2.56399989128113,,,343,
1/12/2012,2/1/2013,4,2.56750011444092,2.6191999912262,,64,
1/12/2012,3/1/2013,4,2.57100009918213,,,305,
1/12/2012,4/1/2013,4,2.67179989814758,,,275,
1/12/2012,5/1/2013,4,2.67030000686645,,,0,
1/12/2012,6/1/2013,4,2.65079998970032,,,0,
1/12/2012,7/1/2013,4,2.62579989433289,,,0,
1/12/2012,8/1/2013,4,2.59879994392395,,,0,
1/12/2012,9/1/2013,4,2.57080006599426,,,0,
1/12/2012,10/1/2013,4,2.44779992103577,,,0,
1/12/2012,11/1/2013,4,2.42280006408691,,,0,
1/12/2012,12/1/2013,4,2.4047999382019,,,4,
1/12/2012,1/1/2014,4,2.40879988670349,,,0,
1/12/2012,2/1/2014,4,2.42129993438721,,,0,
1/12/2012,3/1/2014,4,2.42729997634888,,,0,
1/12/2012,4/1/2014,4,2.52729988098145,,,0,
1/12/2012,5/1/2014,4,2.5297999382019,,,0,
1/12/2012,6/1/2014,4,2.51979994773865,,,0,
1/12/2012,7/1/2014,4,2.50729990005493,,,0,
1/12/2012,8/1/2014,4,2.49729990959167,,,0,
1/12/2012,9/1/2014,4,2.47729992866516,,,0,
1/12/2012,10/1/2014,4,2.36730003356934,,,0,
1/12/2012,11/1/2014,4,2.34730005264282,,,0,
1/12/2012,12/1/2014,4,2.32719993591309,,,0,
1/12/2012,1/1/2015,4,2.32719993591309,,,0,
1/13/2012,2/1/2012,1,98.6999969482422,100.190002441406,97.6999969482422,336521,
1/13/2012,3/1/2012,1,98.879997253418,100.410003662109,97.9300003051758,152713,
1/13/2012,4/1/2012,1,99.120002746582,100.669998168945,98.25,62161,
1/13/2012,5/1/2012,1,99.4100036621094,100.970001220703,98.6600036621094,47487,
1/13/2012,6/1/2012,1,99.6600036621094,101.169998168945,98.8899993896484,55160,
1/13/2012,7/1/2012,1,99.8099975585938,100.669998168945,99.0699996948242,13322,
1/13/2012,8/1/2012,1,99.8199996948242,100.26000213623,99.370002746582,9984,
1/13/2012,9/1/2012,1,99.7699966430664,101.120002746582,99.120002746582,9196,
1/13/2012,10/1/2012,1,99.6800003051758,99.9199981689453,99.3000030517578,3920,
1/13/2012,11/1/2012,1,99.5899963378906,100.480003356934,99.2900009155273,3306,
1/13/2012,12/1/2012,1,99.5,100.75,98.7699966430664,37109,
1/13/2012,1/1/2013,1,99.2600021362305,99.5,98.6800003051758,1469,
1/13/2012,2/1/2013,1,99,,,565,
1/13/2012,3/1/2013,1,98.7200012207031,,,883,
1/13/2012,4/1/2013,1,98.4199981689453,,,582,
1/13/2012,5/1/2013,1,98.120002746582,,,1076,
1/13/2012,6/1/2013,1,97.8300018310547,98.9599990844727,97.2300033569336,6925,
1/13/2012,7/1/2013,1,97.5100021362305,,,337,
1/13/2012,8/1/2013,1,97.2099990844727,,,114,
1/13/2012,9/1/2013,1,96.9300003051758,,,39,
1/13/2012,10/1/2013,1,96.7200012207031,,,20,
1/13/2012,11/1/2013,1,96.5299987792969,,,269,
1/13/2012,12/1/2013,1,96.3499984741211,97.4599990844727,95.8099975585938,20445,
1/13/2012,1/1/2014,1,95.9700012207031,,,275,
1/13/2012,2/1/2014,1,95.5699996948242,,,20,
1/13/2012,3/1/2014,1,95.2300033569336,,,5,
1/13/2012,4/1/2014,1,94.9100036621094,,,0,
1/13/2012,5/1/2014,1,94.620002746582,,,5,
1/13/2012,6/1/2014,1,94.3399963378906,,,185,
1/13/2012,7/1/2014,1,94.0699996948242,,,0,
1/13/2012,8/1/2014,1,93.8300018310547,,,0,
1/13/2012,9/1/2014,1,93.5999984741211,,,0,
1/13/2012,10/1/2014,1,93.379997253418,,,0,
1/13/2012,11/1/2014,1,93.1699981689453,,,0,
1/13/2012,12/1/2014,1,92.9899978637695,93.9800033569336,92.4599990844727,8204,
1/13/2012,1/1/2015,1,92.7600021362305,,,0,
1/13/2012,2/1/2015,1,92.5400009155274,,,0,
1/13/2012,3/1/2015,1,92.3199996948242,,,0,
1/13/2012,4/1/2015,1,92.1100006103516,,,0,
1/13/2012,5/1/2015,1,91.9100036621094,,,0,
1/13/2012,6/1/2015,1,91.7200012207031,,,0,
1/13/2012,7/1/2015,1,91.5500030517578,,,0,
1/13/2012,8/1/2015,1,91.3899993896484,,,0,
1/13/2012,9/1/2015,1,91.2399978637695,,,0,
1/13/2012,10/1/2015,1,91.0899963378906,,,0,
1/13/2012,11/1/2015,1,90.9499969482422,,,0,
1/13/2012,12/1/2015,1,90.8199996948242,91.8000030517578,90.2399978637695,5128,
1/13/2012,1/1/2016,1,90.7099990844727,,,0,
1/13/2012,2/1/2016,1,90.6100006103516,,,0,
1/13/2012,3/1/2016,1,90.5199966430664,,,0,
1/13/2012,4/1/2016,1,90.4300003051758,,,0,
1/13/2012,5/1/2016,1,90.3399963378906,,,0,
1/13/2012,6/1/2016,1,90.25,,,0,
1/13/2012,7/1/2016,1,90.1699981689453,,,0,
1/13/2012,8/1/2016,1,90.0899963378906,,,0,
1/13/2012,9/1/2016,1,90.0199966430664,,,0,
1/13/2012,10/1/2016,1,89.9499969482422,,,0,
1/13/2012,11/1/2016,1,89.879997253418,,,0,
1/13/2012,12/1/2016,1,89.8199996948242,,90.2200012207031,674,
1/13/2012,1/1/2017,1,89.8199996948242,,,0,
1/13/2012,2/1/2017,1,89.8199996948242,,,0,
1/13/2012,3/1/2017,1,89.8199996948242,,,0,
1/13/2012,4/1/2017,1,89.8199996948242,,,0,
1/13/2012,5/1/2017,1,89.8199996948242,,,0,
1/13/2012,6/1/2017,1,89.8199996948242,,,0,
1/13/2012,7/1/2017,1,89.8199996948242,,,0,
1/13/2012,8/1/2017,1,89.8199996948242,,,0,
1/13/2012,9/1/2017,1,89.8300018310547,,,0,
1/13/2012,10/1/2017,1,89.8399963378906,,,0,
1/13/2012,11/1/2017,1,89.8499984741211,,,0,
1/13/2012,12/1/2017,1,89.8600006103516,90.5,90.5,384,
1/13/2012,6/1/2018,1,90.0599975585937,,,0,
1/13/2012,12/1/2018,1,90.2699966430664,,90.870002746582,149,
1/13/2012,6/1/2019,1,90.629997253418,,,0,
1/13/2012,12/1/2019,1,90.9899978637695,,,0,
1/13/2012,6/1/2020,1,91.4400024414062,,,0,
1/13/2012,12/1/2020,1,91.8899993896484,93.6699981689453,93.6699981689453,1,
1/13/2012,2/1/2012,3,3.0271999835968,3.07940006256104,3.02300000190735,55900,
1/13/2012,3/1/2012,3,3.02010011672974,3.07240009307861,3.01699995994568,34461,
1/13/2012,4/1/2012,3,3.00340008735657,3.0543999671936,3.00040006637573,19503,
1/13/2012,5/1/2012,3,2.98340010643005,3.02530002593994,2.97909998893738,10541,
1/13/2012,6/1/2012,3,2.97519993782043,3.01999998092651,2.96930003166199,13458,
1/13/2012,7/1/2012,3,2.97950005531311,3.01620006561279,2.97510004043579,3278,
1/13/2012,8/1/2012,3,2.98480010032654,3.019700050354,2.97620010375977,2285,
1/13/2012,9/1/2012,3,2.98970007896423,3.01950001716614,2.98130011558533,1963,
1/13/2012,10/1/2012,3,2.99620008468628,3.00799989700317,2.98690009117126,246,
1/13/2012,11/1/2012,3,3.00270009040833,3.02099990844727,2.99769997596741,233,
1/13/2012,12/1/2012,3,3.00869989395142,3.03929996490479,2.99950003623962,2101,
1/13/2012,1/1/2013,3,3.01169991493225,3.01410007476807,3.01139998435974,144,
1/13/2012,2/1/2013,3,3.00570011138916,,,48,
1/13/2012,3/1/2013,3,2.98720002174377,,,18,
1/13/2012,4/1/2013,3,2.95919990539551,,,0,
1/13/2012,2/1/2012,4,2.73420000076294,2.76789999008179,2.71919989585876,62452,
1/13/2012,3/1/2012,4,2.73970007896423,2.769700050354,2.72359991073608,42973,
1/13/2012,4/1/2012,4,2.86590003967285,2.894700050354,2.84999990463257,17667,
1/13/2012,5/1/2012,4,2.85920000076294,2.88689994812012,2.84270000457764,12429,
1/13/2012,6/1/2012,4,2.83839988708496,2.86759996414185,2.82310009002686,10726,
1/13/2012,7/1/2012,4,2.8099000453949,2.8403000831604,2.7953999042511,6820,
1/13/2012,8/1/2012,4,2.77950000762939,2.79250001907349,2.76690006256104,3927,
1/13/2012,9/1/2012,4,2.74670004844666,2.76149988174438,2.73000001907349,3260,
1/13/2012,10/1/2012,4,2.61719989776611,2.63000011444092,2.60999989509583,1253,
1/13/2012,11/1/2012,4,2.58689999580383,2.5854001045227,2.57949995994568,636,
1/13/2012,12/1/2012,4,2.56820011138916,2.59689998626709,2.55069994926453,1395,
1/13/2012,1/1/2013,4,2.5618999004364,2.56690001487732,2.55299997329712,346,
1/13/2012,2/1/2013,4,2.56590008735657,,,0,
1/13/2012,3/1/2013,4,2.56990003585815,,,14,
1/13/2012,4/1/2013,4,2.67070007324219,,,14,
1/13/2012,5/1/2013,4,2.66919994354248,,,0,
1/13/2012,6/1/2013,4,2.64969992637634,,,0,
1/13/2012,7/1/2013,4,2.62470006942749,,,0,
1/13/2012,8/1/2013,4,2.59770011901855,,,0,
1/13/2012,9/1/2013,4,2.56970000267029,,,0,
1/13/2012,10/1/2013,4,2.44670009613037,,,0,
1/13/2012,11/1/2013,4,2.42170000076294,,,0,
1/13/2012,12/1/2013,4,2.40370011329651,,,15,
1/13/2012,1/1/2014,4,2.4077000617981,,,0,
1/13/2012,2/1/2014,4,2.42020010948181,,,0,
1/13/2012,3/1/2014,4,2.4261999130249,,,0,
1/13/2012,4/1/2014,4,2.52620005607605,,,0,
1/13/2012,5/1/2014,4,2.52870011329651,,,0,
1/13/2012,6/1/2014,4,2.51869988441467,,,0,
1/13/2012,7/1/2014,4,2.50620007514954,,,0,
1/13/2012,8/1/2014,4,2.49620008468628,,,0,
1/13/2012,9/1/2014,4,2.47620010375977,,,0,
1/13/2012,10/1/2014,4,2.36619997024536,,,0,
1/13/2012,11/1/2014,4,2.34619998931885,,,0,
1/13/2012,12/1/2014,4,2.32610011100769,,,0,
1/13/2012,1/1/2015,4,2.32610011100769,,,0,
1/17/2012,2/1/2012,1,100.709999084473,103.129997253418,98.5999984741211,340713,
1/17/2012,3/1/2012,1,100.870002746582,103.290000915527,98.7900009155274,185153,
1/17/2012,4/1/2012,1,101.139999389648,103.410003662109,99.0999984741211,68880,
1/17/2012,5/1/2012,1,101.430000305176,101.76000213623,99.5,44535,
1/17/2012,6/1/2012,1,101.660003662109,103.730003356934,99.75,50466,
1/17/2012,7/1/2012,1,101.769996643066,103.639999389648,100.019996643066,10059,
1/17/2012,8/1/2012,1,101.75,103.459999084473,99.9800033569336,6391,
1/17/2012,9/1/2012,1,101.639999389648,103.110000610352,99.8499984741211,9378,
1/17/2012,10/1/2012,1,101.5,101.01000213623,99.6800003051758,3793,
1/17/2012,11/1/2012,1,101.360000610352,101.779998779297,100.339996337891,3528,
1/17/2012,12/1/2012,1,101.230003356934,102.25,99.4100036621094,42353,
1/17/2012,1/1/2013,1,100.949996948242,101.889999389648,100.949996948242,2309,
1/17/2012,2/1/2013,1,100.660003662109,101.48999786377,,903,
1/17/2012,3/1/2013,1,100.349998474121,101.099998474121,101,1438,
1/17/2012,4/1/2013,1,100.029998779297,100.800003051758,,191,
1/17/2012,5/1/2013,1,99.7099990844727,100.5,,19,
1/17/2012,6/1/2013,1,99.3899993896484,100.01000213623,97.75,3851,
1/17/2012,7/1/2013,1,99.0400009155274,99.8499984741211,,44,
1/17/2012,8/1/2013,1,98.7099990844727,99.5,99.5,104,
1/17/2012,9/1/2013,1,98.4100036621094,99.1399993896484,,94,
1/17/2012,10/1/2013,1,98.1699981689453,98.870002746582,,14,
1/17/2012,11/1/2013,1,97.9400024414062,98.6500015258789,,11,
1/17/2012,12/1/2013,1,97.7399978637695,98.5599975585938,96.2799987792969,18784,
1/17/2012,1/1/2014,1,97.3300018310547,98.0299987792969,,51,
1/17/2012,2/1/2014,1,96.9100036621094,97.7200012207031,,21,
1/17/2012,3/1/2014,1,96.5599975585937,97.3499984741211,,0,
1/17/2012,4/1/2014,1,96.2300033569336,97.0400009155273,,100,
1/17/2012,5/1/2014,1,95.9199981689453,96.7799987792969,,0,
1/17/2012,6/1/2014,1,95.629997253418,95.6900024414063,95.1900024414062,334,
1/17/2012,7/1/2014,1,95.3399963378906,,,0,
1/17/2012,8/1/2014,1,95.0699996948242,,,0,
1/17/2012,9/1/2014,1,94.8199996948242,,,10,
1/17/2012,10/1/2014,1,94.5800018310547,,,10,
1/17/2012,11/1/2014,1,94.3499984741211,,,0,
1/17/2012,12/1/2014,1,94.1500015258789,95.3300018310547,93.1500015258789,3541,
1/17/2012,1/1/2015,1,93.9000015258789,,,0,
1/17/2012,2/1/2015,1,93.6500015258789,,,0,
1/17/2012,3/1/2015,1,93.4100036621094,,,0,
1/17/2012,4/1/2015,1,93.1800003051758,,,0,
1/17/2012,5/1/2015,1,92.9599990844727,,,0,
1/17/2012,6/1/2015,1,92.7399978637695,,,0,
1/17/2012,7/1/2015,1,92.5400009155274,,,0,
1/17/2012,8/1/2015,1,92.3600006103516,,,0,
1/17/2012,9/1/2015,1,92.1900024414063,,,0,
1/17/2012,10/1/2015,1,92.0199966430664,,,0,
1/17/2012,11/1/2015,1,91.8499984741211,,,0,
1/17/2012,12/1/2015,1,91.6999969482422,92.4899978637695,91.0999984741211,1300,
1/17/2012,1/1/2016,1,91.5800018310547,,,0,
1/17/2012,2/1/2016,1,91.4700012207031,,,0,
1/17/2012,3/1/2016,1,91.370002746582,,,0,
1/17/2012,4/1/2016,1,91.2699966430664,,,0,
1/17/2012,5/1/2016,1,91.1699981689453,,,0,
1/17/2012,6/1/2016,1,91.0800018310547,,,0,
1/17/2012,7/1/2016,1,90.9899978637695,,,0,
1/17/2012,8/1/2016,1,90.9000015258789,,,0,
1/17/2012,9/1/2016,1,90.8199996948242,,,0,
1/17/2012,10/1/2016,1,90.7399978637695,,,0,
1/17/2012,11/1/2016,1,90.6600036621094,,,0,
1/17/2012,12/1/2016,1,90.5999984741211,90.879997253418,90.2900009155274,489,
1/17/2012,1/1/2017,1,90.5999984741211,,,0,
1/17/2012,2/1/2017,1,90.5999984741211,,,0,
1/17/2012,3/1/2017,1,90.5999984741211,,,0,
1/17/2012,4/1/2017,1,90.5999984741211,,,0,
1/17/2012,5/1/2017,1,90.5999984741211,,,0,
1/17/2012,6/1/2017,1,90.5999984741211,,,0,
1/17/2012,7/1/2017,1,90.5999984741211,,,0,
1/17/2012,8/1/2017,1,90.5999984741211,,,0,
1/17/2012,9/1/2017,1,90.6100006103516,,,0,
1/17/2012,10/1/2017,1,90.620002746582,,,0,
1/17/2012,11/1/2017,1,90.629997253418,,,0,
1/17/2012,12/1/2017,1,90.6399993896484,91.5,,3,
1/17/2012,6/1/2018,1,90.8399963378906,,,0,
1/17/2012,12/1/2018,1,91.0500030517578,,,0,
1/17/2012,6/1/2019,1,91.4100036621094,,,0,
1/17/2012,12/1/2019,1,91.7699966430664,,,0,
1/17/2012,6/1/2020,1,92.2200012207031,,,0,
1/17/2012,12/1/2020,1,92.6699981689453,,,0,
1/17/2012,2/1/2012,3,3.03719997406006,3.09369993209839,3.01859998703003,62791,
1/17/2012,3/1/2012,3,3.03349995613098,3.0871000289917,3.01399993896484,46810,
1/17/2012,4/1/2012,3,3.02279996871948,3.07100009918213,3.00180006027222,22035,
1/17/2012,5/1/2012,3,3.00939989089966,3.05080008506775,2.99119997024536,15698,
1/17/2012,6/1/2012,3,3.00390005111694,3.03880000114441,2.98539996147156,23126,
1/17/2012,7/1/2012,3,3.00939989089966,3.04329991340637,2.98679995536804,3656,
1/17/2012,8/1/2012,3,3.01559996604919,3.04850006103516,2.98939990997314,1032,
1/17/2012,9/1/2012,3,3.02180004119873,3.05399990081787,2.99480009078979,1638,
1/17/2012,10/1/2012,3,3.02929997444153,3.03309988975525,3.00250005722046,141,
1/17/2012,11/1/2012,3,3.03629994392395,3.03410005569458,3.01460003852844,181,
1/17/2012,12/1/2012,3,3.042799949646,3.07039999961853,3.01139998435974,4864,
1/17/2012,1/1/2013,3,3.04629993438721,3.05940008163452,3.01119995117187,353,
1/17/2012,2/1/2013,3,3.04080009460449,3.03999996185303,3.03299999237061,98,
1/17/2012,3/1/2013,3,3.02379989624023,3.02500009536743,3.01500010490417,65,
1/17/2012,4/1/2013,3,2.9967999458313,2.99499988555908,2.99499988555908,36,
1/17/2012,2/1/2012,4,2.77130007743835,2.80809998512268,2.72760009765625,47304,
1/17/2012,3/1/2012,4,2.77959990501404,2.81100010871887,2.73250007629395,37066,
1/17/2012,4/1/2012,4,2.90890002250671,2.93449997901917,2.86039996147156,16182,
1/17/2012,5/1/2012,4,2.90210008621216,2.92569994926453,2.85520005226135,9368,
1/17/2012,6/1/2012,4,2.8808000087738,2.90330004692078,2.83340001106262,9682,
1/17/2012,7/1/2012,4,2.85179996490479,2.87039995193481,2.80699992179871,3692,
1/17/2012,8/1/2012,4,2.82049989700317,3.02150011062622,2.80419993400574,1589,
1/17/2012,9/1/2012,4,2.78670001029968,2.78690004348755,2.77029991149902,1501,
1/17/2012,10/1/2012,4,2.65630006790161,2.66950011253357,2.62290000915527,1519,
1/17/2012,11/1/2012,4,2.62569999694824,2.60570001602173,,1444,
1/17/2012,12/1/2012,4,2.60649991035461,2.62380003929138,2.57719993591309,1190,
1/17/2012,1/1/2013,4,2.59879994392395,,,288,
1/17/2012,2/1/2013,4,2.60279989242554,,,0,
1/17/2012,3/1/2013,4,2.6068000793457,,,2,
1/17/2012,4/1/2013,4,2.70760011672974,,,0,
1/17/2012,5/1/2013,4,2.70609998703003,,,0,
1/17/2012,6/1/2013,4,2.68659996986389,,,0,
1/17/2012,7/1/2013,4,2.66160011291504,,,0,
1/17/2012,8/1/2013,4,2.63459992408752,,,0,
1/17/2012,9/1/2013,4,2.60660004615784,,,0,
1/17/2012,10/1/2013,4,2.48359990119934,,,0,
1/17/2012,11/1/2013,4,2.45860004425049,,,0,
1/17/2012,12/1/2013,4,2.44059991836548,,,0,
1/17/2012,1/1/2014,4,2.44460010528564,,,0,
1/17/2012,2/1/2014,4,2.45709991455078,,,0,
1/17/2012,3/1/2014,4,2.46309995651245,,,0,
1/17/2012,4/1/2014,4,2.5631000995636,,,0,
1/17/2012,5/1/2014,4,2.56559991836548,,,0,
1/17/2012,6/1/2014,4,2.55559992790222,,,0,
1/17/2012,7/1/2014,4,2.54310011863708,,,0,
1/17/2012,8/1/2014,4,2.53309988975525,,,0,
1/17/2012,9/1/2014,4,2.51309990882874,,,0,
1/17/2012,10/1/2014,4,2.40310001373291,,,0,
1/17/2012,11/1/2014,4,2.3831000328064,,,0,
1/17/2012,12/1/2014,4,2.36299991607666,,,0,
1/17/2012,1/1/2015,4,2.36299991607666,,,0,
1/18/2012,2/1/2012,1,100.589996337891,102.059997558594,99.8399963378906,270728,
1/18/2012,3/1/2012,1,100.76000213623,102.23999786377,100,192308,
1/18/2012,4/1/2012,1,100.980003356934,102.470001220703,100.300003051758,51084,
1/18/2012,5/1/2012,1,101.230003356934,102.690002441406,100.559997558594,34967,
1/18/2012,6/1/2012,1,101.440002441406,102.910003662109,100.849998474121,45818,
1/18/2012,7/1/2012,1,101.519996643066,103,101.029998779297,8650,
1/18/2012,8/1/2012,1,101.449996948242,103,101.01000213623,6203,
1/18/2012,9/1/2012,1,101.290000915527,102.519996643066,101.519996643066,10605,
1/18/2012,10/1/2012,1,101.099998474121,101.290000915527,100.809997558594,4265,
1/18/2012,11/1/2012,1,100.930000305176,102.5,102.5,3235,
1/18/2012,12/1/2012,1,100.769996643066,102.410003662109,100.300003051758,40635,
1/18/2012,1/1/2013,1,100.480003356934,100.569999694824,100.569999694824,2756,
1/18/2012,2/1/2013,1,100.190002441406,101.5,101.5,1470,
1/18/2012,3/1/2013,1,99.870002746582,,,930,
1/18/2012,4/1/2013,1,99.5400009155273,,,625,
1/18/2012,5/1/2013,1,99.2099990844727,,,374,
1/18/2012,6/1/2013,1,98.8899993896484,100.419998168945,98.4100036621094,2688,
1/18/2012,7/1/2013,1,98.5500030517578,,,175,
1/18/2012,8/1/2013,1,98.2200012207031,,,82,
1/18/2012,9/1/2013,1,97.9300003051758,,,50,
1/18/2012,10/1/2013,1,97.6999969482422,,,551,
1/18/2012,11/1/2013,1,97.4700012207031,,,96,
1/18/2012,12/1/2013,1,97.2699966430664,98.6600036621094,96.8300018310547,20777,
1/18/2012,1/1/2014,1,96.870002746582,,,215,
1/18/2012,2/1/2014,1,96.4599990844727,,,0,
1/18/2012,3/1/2014,1,96.1100006103516,,,0,
1/18/2012,4/1/2014,1,95.7900009155273,,,0,
1/18/2012,5/1/2014,1,95.4899978637695,,,0,
1/18/2012,6/1/2014,1,95.2099990844727,,,188,
1/18/2012,7/1/2014,1,94.9300003051758,,,0,
1/18/2012,8/1/2014,1,94.6699981689453,,,0,
1/18/2012,9/1/2014,1,94.4199981689453,,,0,
1/18/2012,10/1/2014,1,94.1900024414062,,,0,
1/18/2012,11/1/2014,1,93.9700012207031,,,0,
1/18/2012,12/1/2014,1,93.7799987792969,94.9000015258789,93.129997253418,7419,
1/18/2012,1/1/2015,1,93.5199966430664,,,0,
1/18/2012,2/1/2015,1,93.2699966430664,,,0,
1/18/2012,3/1/2015,1,93.0199966430664,,,0,
1/18/2012,4/1/2015,1,92.7799987792969,,,0,
1/18/2012,5/1/2015,1,92.5500030517578,,,0,
1/18/2012,6/1/2015,1,92.3199996948242,,,0,
1/18/2012,7/1/2015,1,92.1100006103516,,,0,
1/18/2012,8/1/2015,1,91.9199981689453,,,0,
1/18/2012,9/1/2015,1,91.7399978637695,,,0,
1/18/2012,10/1/2015,1,91.5599975585937,,,0,
1/18/2012,11/1/2015,1,91.3899993896484,,,0,
1/18/2012,12/1/2015,1,91.2300033569336,92.2399978637695,90.75,1759,
1/18/2012,1/1/2016,1,91.1100006103516,,,0,
1/18/2012,2/1/2016,1,91,,,0,
1/18/2012,3/1/2016,1,90.9000015258789,,,0,
1/18/2012,4/1/2016,1,90.8000030517578,,,0,
1/18/2012,5/1/2016,1,90.6999969482422,,,0,
1/18/2012,6/1/2016,1,90.6100006103516,,,0,
1/18/2012,7/1/2016,1,90.5199966430664,,,0,
1/18/2012,8/1/2016,1,90.4300003051758,,,0,
1/18/2012,9/1/2016,1,90.3499984741211,,,0,
1/18/2012,10/1/2016,1,90.2699966430664,,,0,
1/18/2012,11/1/2016,1,90.1900024414062,,,0,
1/18/2012,12/1/2016,1,90.129997253418,91,89.5999984741211,401,
1/18/2012,1/1/2017,1,90.120002746582,,,0,
1/18/2012,2/1/2017,1,90.120002746582,,,0,
1/18/2012,3/1/2017,1,90.120002746582,,,0,
1/18/2012,4/1/2017,1,90.120002746582,,,0,
1/18/2012,5/1/2017,1,90.120002746582,,,0,
1/18/2012,6/1/2017,1,90.120002746582,,,0,
1/18/2012,7/1/2017,1,90.120002746582,,,0,
1/18/2012,8/1/2017,1,90.120002746582,,,0,
1/18/2012,9/1/2017,1,90.120002746582,,,0,
1/18/2012,10/1/2017,1,90.129997253418,,,0,
1/18/2012,11/1/2017,1,90.1399993896484,,,0,
1/18/2012,12/1/2017,1,90.1500015258789,89.5999984741211,89.5999984741211,299,
1/18/2012,6/1/2018,1,90.3899993896484,,,0,
1/18/2012,12/1/2018,1,90.629997253418,,,51,
1/18/2012,6/1/2019,1,90.9899978637695,,,0,
1/18/2012,12/1/2019,1,91.3499984741211,,,14,
1/18/2012,6/1/2020,1,91.8000030517578,,,0,
1/18/2012,12/1/2020,1,92.25,,,0,
1/18/2012,2/1/2012,3,3.01340007781982,3.06820011138916,2.99279999732971,78608,
1/18/2012,3/1/2012,3,3.01119995117187,3.06279993057251,2.99169993400574,67576,
1/18/2012,4/1/2012,3,2.99950003623962,3.04760003089905,2.9818000793457,29210,
1/18/2012,5/1/2012,3,2.98589992523193,3.02990007400513,2.97000002861023,25986,
1/18/2012,6/1/2012,3,2.98079991340637,3.02180004119873,2.96600008010864,30840,
1/18/2012,7/1/2012,3,2.98499989509583,3.0220000743866,2.97289991378784,3056,
1/18/2012,8/1/2012,3,2.99029994010925,3.02710008621216,2.978600025177,2102,
1/18/2012,9/1/2012,3,2.99650001525879,3.03600001335144,2.98049998283386,1657,
1/18/2012,10/1/2012,3,3.00399994850159,3.03710007667541,2.99659991264343,162,
1/18/2012,11/1/2012,3,3.01099991798401,3.0271999835968,2.99769997596741,182,
1/18/2012,12/1/2012,3,3.01780009269714,3.05590009689331,3.00390005111694,4506,
1/18/2012,1/1/2013,3,3.02180004119873,3.00999999046326,3.00999999046326,111,
1/18/2012,2/1/2013,3,3.01679992675781,,,74,
1/18/2012,3/1/2013,3,3.00029993057251,,,35,
1/18/2012,4/1/2013,3,2.97329998016357,,,0,
1/18/2012,2/1/2012,4,2.82540011405945,2.85290002822876,2.76760005950928,56939,
1/18/2012,3/1/2012,4,2.82920002937317,2.85579991340637,2.77539992332458,60475,
1/18/2012,4/1/2012,4,2.94799995422363,2.97359991073608,2.90529990196228,32384,
1/18/2012,5/1/2012,4,2.93400001525879,2.95700001716614,2.89840006828308,20912,
1/18/2012,6/1/2012,4,2.90529990196228,2.92820000648499,2.87840008735657,21057,
1/18/2012,7/1/2012,4,2.87129998207092,2.89680004119873,2.85030007362366,11870,
1/18/2012,8/1/2012,4,2.83599996566772,2.8484001159668,2.81760001182556,6281,
1/18/2012,9/1/2012,4,2.79879999160767,2.82710003852844,2.78239989280701,4913,
1/18/2012,10/1/2012,4,2.66359996795654,2.6949999332428,2.65510010719299,2001,
1/18/2012,11/1/2012,4,2.63089990615845,2.66300010681152,2.62400007247925,1688,
1/18/2012,12/1/2012,4,2.61010003089905,2.64429998397827,2.5903000831604,2221,
1/18/2012,1/1/2013,4,2.60109996795654,2.60719990730286,2.59200000762939,182,
1/18/2012,2/1/2013,4,2.60459995269775,,,0,
1/18/2012,3/1/2013,4,2.60809993743896,,,5,
1/18/2012,4/1/2013,4,2.708899974823,,,7,
1/18/2012,5/1/2013,4,2.70639991760254,,,2,
1/18/2012,6/1/2013,4,2.68639993667603,,,0,
1/18/2012,7/1/2013,4,2.66109991073608,,,0,
1/18/2012,8/1/2013,4,2.63409996032715,,,0,
1/18/2012,9/1/2013,4,2.60610008239746,,,0,
1/18/2012,10/1/2013,4,2.48309993743896,,,0,
1/18/2012,11/1/2013,4,2.45810008049011,,,0,
1/18/2012,12/1/2013,4,2.4400999546051,,,10,
1/18/2012,1/1/2014,4,2.44409990310669,,,0,
1/18/2012,2/1/2014,4,2.45659995079041,,,0,
1/18/2012,3/1/2014,4,2.46259999275208,,,0,
1/18/2012,4/1/2014,4,2.56259989738464,,,0,
1/18/2012,5/1/2014,4,2.5650999546051,,,0,
1/18/2012,6/1/2014,4,2.55509996414185,,,0,
1/18/2012,7/1/2014,4,2.54259991645813,,,0,
1/18/2012,8/1/2014,4,2.53259992599487,,,0,
1/18/2012,9/1/2014,4,2.51259994506836,,,0,
1/18/2012,10/1/2014,4,2.40260004997253,,,0,
1/18/2012,11/1/2014,4,2.38260006904602,,,0,
1/18/2012,12/1/2014,4,2.36249995231628,,,0,
1/18/2012,1/1/2015,4,2.36249995231628,,,0,
1/19/2012,2/1/2012,1,100.389999389648,102.059997558594,99.9800033569336,120141,
1/19/2012,3/1/2012,1,100.540000915527,102.23999786377,100.120002746582,284401,
1/19/2012,4/1/2012,1,100.800003051758,102.480003356934,100.400001525879,48400,
1/19/2012,5/1/2012,1,101.120002746582,102.699996948242,100.73999786377,29206,
1/19/2012,6/1/2012,1,101.379997253418,102.930000305176,101.029998779297,49333,
1/19/2012,7/1/2012,1,101.519996643066,103,101.230003356934,13391,
1/19/2012,8/1/2012,1,101.519996643066,102.849998474121,101.349998474121,8564,
1/19/2012,9/1/2012,1,101.440002441406,102.550003051758,101.230003356934,15058,
1/19/2012,10/1/2012,1,101.330001831055,102,101.980003356934,4923,
1/19/2012,11/1/2012,1,101.220001220703,102.089996337891,101.470001220703,4564,
1/19/2012,12/1/2012,1,101.110000610352,102.120002746582,100.800003051758,41732,
1/19/2012,1/1/2013,1,100.839996337891,100.870002746582,100.849998474121,4689,
1/19/2012,2/1/2013,1,100.569999694824,101.099998474121,100.569999694824,930,
1/19/2012,3/1/2013,1,100.279998779297,100.309997558594,100.309997558594,870,
1/19/2012,4/1/2013,1,99.9700012207031,,,317,
1/19/2012,5/1/2013,1,99.6600036621094,,,242,
1/19/2012,6/1/2013,1,99.370002746582,100.110000610352,99.1100006103516,4715,
1/19/2012,7/1/2013,1,99.0500030517578,,,540,
1/19/2012,8/1/2013,1,98.75,,,376,
1/19/2012,9/1/2013,1,98.4599990844727,,,355,
1/19/2012,10/1/2013,1,98.2399978637695,,,337,
1/19/2012,11/1/2013,1,98.0199966430664,,,2138,
1/19/2012,12/1/2013,1,97.8199996948242,98.4300003051758,97.5899963378906,21348,
1/19/2012,1/1/2014,1,97.4199981689453,,,1950,
1/19/2012,2/1/2014,1,97.0199966430664,,,0,
1/19/2012,3/1/2014,1,96.6699981689453,,,200,
1/19/2012,4/1/2014,1,96.3600006103516,,,0,
1/19/2012,5/1/2014,1,96.0699996948242,,,0,
1/19/2012,6/1/2014,1,95.8000030517578,,,325,
1/19/2012,7/1/2014,1,95.5299987792969,,,0,
1/19/2012,8/1/2014,1,95.2799987792969,,,200,
1/19/2012,9/1/2014,1,95.0400009155274,,,650,
1/19/2012,10/1/2014,1,94.8099975585938,,,400,
1/19/2012,11/1/2014,1,94.5999984741211,,,0,
1/19/2012,12/1/2014,1,94.4199981689453,94.7200012207031,94.3000030517578,10402,
1/19/2012,1/1/2015,1,94.1600036621094,,,0,
1/19/2012,2/1/2015,1,93.9000015258789,,,0,
1/19/2012,3/1/2015,1,93.6500015258789,,,450,
1/19/2012,4/1/2015,1,93.4100036621094,,,0,
1/19/2012,5/1/2015,1,93.1699981689453,,,0,
1/19/2012,6/1/2015,1,92.9400024414062,,,312,
1/19/2012,7/1/2015,1,92.7200012207031,,,0,
1/19/2012,8/1/2015,1,92.5199966430664,,,0,
1/19/2012,9/1/2015,1,92.3399963378906,,,500,
1/19/2012,10/1/2015,1,92.1600036621094,,,0,
1/19/2012,11/1/2015,1,91.9800033569336,,,1500,
1/19/2012,12/1/2015,1,91.8199996948242,91.879997253418,91.8000030517578,7986,
1/19/2012,1/1/2016,1,91.6999969482422,,,1500,
1/19/2012,2/1/2016,1,91.5899963378906,,,0,
1/19/2012,3/1/2016,1,91.4800033569336,,,500,
1/19/2012,4/1/2016,1,91.370002746582,,,0,
1/19/2012,5/1/2016,1,91.2699966430664,,,0,
1/19/2012,6/1/2016,1,91.1699981689453,,,0,
1/19/2012,7/1/2016,1,91.0699996948242,,,0,
1/19/2012,8/1/2016,1,90.9700012207031,,,0,
1/19/2012,9/1/2016,1,90.8899993896484,,,0,
1/19/2012,10/1/2016,1,90.8099975585938,,,0,
1/19/2012,11/1/2016,1,90.7300033569336,,,0,
1/19/2012,12/1/2016,1,90.6600036621094,91,90.7099990844727,323,
1/19/2012,1/1/2017,1,90.6399993896484,,,0,
1/19/2012,2/1/2017,1,90.629997253418,,,0,
1/19/2012,3/1/2017,1,90.620002746582,,,0,
1/19/2012,4/1/2017,1,90.6100006103516,,,0,
1/19/2012,5/1/2017,1,90.5999984741211,,,0,
1/19/2012,6/1/2017,1,90.5899963378906,,,0,
1/19/2012,7/1/2017,1,90.5899963378906,,,0,
1/19/2012,8/1/2017,1,90.5899963378906,,,0,
1/19/2012,9/1/2017,1,90.5899963378906,,,0,
1/19/2012,10/1/2017,1,90.5899963378906,,,0,
1/19/2012,11/1/2017,1,90.5899963378906,,,0,
1/19/2012,12/1/2017,1,90.5899963378906,91.1500015258789,90.7099990844727,100,
1/19/2012,6/1/2018,1,90.8300018310547,,,0,
1/19/2012,12/1/2018,1,91.0699996948242,,,0,
1/19/2012,6/1/2019,1,91.4300003051758,,,0,
1/19/2012,12/1/2019,1,91.7900009155273,,,0,
1/19/2012,6/1/2020,1,92.2399978637695,,,0,
1/19/2012,12/1/2020,1,92.6900024414062,,,0,
1/19/2012,2/1/2012,3,3.03600001335144,3.04970002174377,3.00999999046326,37997,
1/19/2012,3/1/2012,3,3.03349995613098,3.04530000686645,3.00760006904602,37908,
1/19/2012,4/1/2012,3,3.01950001716614,3.03119993209839,2.99519991874695,17037,
1/19/2012,5/1/2012,3,3.00189995765686,3.01060009002686,2.98600006103516,9414,
1/19/2012,6/1/2012,3,2.99289989471436,3.00340008735657,2.97359991073608,17973,
1/19/2012,7/1/2012,3,2.99469995498657,2.99850010871887,2.97810006141663,2011,
1/19/2012,8/1/2012,3,2.99869990348816,3.00589990615845,2.98000001907349,1468,
1/19/2012,9/1/2012,3,3.0048999786377,3.01259994506836,2.98900008201599,1502,
1/19/2012,10/1/2012,3,3.01239991188049,3.01449990272522,2.99499988555908,445,
1/19/2012,11/1/2012,3,3.01939988136291,3.01410007476807,3.00200009346008,386,
1/19/2012,12/1/2012,3,3.02640008926392,3.04019999504089,3.01119995117187,2315,
1/19/2012,1/1/2013,3,3.03090000152588,3.02850008010864,3.01500010490417,123,
1/19/2012,2/1/2013,3,3.02589988708496,3.01250004768372,3.01250004768372,44,
1/19/2012,3/1/2013,3,3.00939989089966,2.99850010871887,2.99850010871887,14,
1/19/2012,4/1/2013,3,2.98239994049072,2.97449994087219,2.97399997711182,4,
1/19/2012,2/1/2012,4,2.81579995155334,2.83979988098145,2.79180002212524,39407,
1/19/2012,3/1/2012,4,2.82279992103577,2.84529995918274,2.7992000579834,45427,
1/19/2012,4/1/2012,4,2.95350003242493,2.96810007095337,2.93039989471436,27398,
1/19/2012,5/1/2012,4,2.94230008125305,2.95269989967346,2.9193000793457,14373,
1/19/2012,6/1/2012,4,2.91400003433228,2.92350006103516,2.89050006866455,15918,
1/19/2012,7/1/2012,4,2.87930011749268,2.88750004768372,2.85479998588562,9525,
1/19/2012,8/1/2012,4,2.84380006790161,2.84969997406006,2.81979990005493,4875,
1/19/2012,9/1/2012,4,2.80649995803833,2.81069993972778,2.78640007972717,5103,
1/19/2012,10/1/2012,4,2.67199993133545,2.66459989547729,2.65459990501404,2516,
1/19/2012,11/1/2012,4,2.63879990577698,2.63610005378723,2.62339997291565,1120,
1/19/2012,12/1/2012,4,2.61820006370544,2.62299990653992,2.60170006752014,2757,
1/19/2012,1/1/2013,4,2.60920000076294,,,572,
1/19/2012,2/1/2013,4,2.61269998550415,,,1,
1/19/2012,3/1/2013,4,2.61619997024536,,,0,
1/19/2012,4/1/2013,4,2.71819996833801,,,0,
1/19/2012,5/1/2013,4,2.71620011329651,,,0,
1/19/2012,6/1/2013,4,2.69619989395142,,,0,
1/19/2012,7/1/2013,4,2.67090010643005,,,0,
1/19/2012,8/1/2013,4,2.64389991760254,,,0,
1/19/2012,9/1/2013,4,2.61590003967285,,,0,
1/19/2012,10/1/2013,4,2.49390006065369,,,0,
1/19/2012,11/1/2013,4,2.46889996528625,,,0,
1/19/2012,12/1/2013,4,2.45090007781982,,,5,
1/19/2012,1/1/2014,4,2.45490002632141,,,0,
1/19/2012,2/1/2014,4,2.46740007400513,,,0,
1/19/2012,3/1/2014,4,2.4734001159668,,,0,
1/19/2012,4/1/2014,4,2.57340002059937,,,0,
1/19/2012,5/1/2014,4,2.57590007781982,,,0,
1/19/2012,6/1/2014,4,2.56590008735657,,,0,
1/19/2012,7/1/2014,4,2.55340003967285,,,0,
1/19/2012,8/1/2014,4,2.54340004920959,,,0,
1/19/2012,9/1/2014,4,2.52340006828308,,,0,
1/19/2012,10/1/2014,4,2.41339993476868,,,0,
1/19/2012,11/1/2014,4,2.39339995384216,,,0,
1/19/2012,12/1/2014,4,2.37330007553101,,,0,
1/19/2012,1/1/2015,4,2.37330007553101,,,0,
1/20/2012,2/1/2012,1,98.4599990844727,100.73999786377,97.9100036621094,34840,
1/20/2012,3/1/2012,1,98.3300018310547,100.910003662109,98.0199966430664,305158,
1/20/2012,4/1/2012,1,98.6500015258789,101.169998168945,98.3300018310547,83812,
1/20/2012,5/1/2012,1,99.0199966430664,101.5,98.6600036621094,58056,
1/20/2012,6/1/2012,1,99.3399963378906,101.76000213623,99,60781,
1/20/2012,7/1/2012,1,99.5500030517578,101.839996337891,99.3000030517578,17845,
1/20/2012,8/1/2012,1,99.620002746582,100.400001525879,99.379997253418,10099,
1/20/2012,9/1/2012,1,99.6100006103516,101.25,99.4300003051758,13315,
1/20/2012,10/1/2012,1,99.5699996948242,101.400001525879,99.4100036621094,7907,
1/20/2012,11/1/2012,1,99.5299987792969,99.9400024414063,99.3000030517578,5622,
1/20/2012,12/1/2012,1,99.4800033569336,101.48999786377,99.1399993896484,49174,
1/20/2012,1/1/2013,1,99.2600021362305,100.059997558594,98.9400024414062,2568,
1/20/2012,2/1/2013,1,99.0199966430664,,,915,
1/20/2012,3/1/2013,1,98.7600021362305,98.3199996948242,98.3199996948242,1082,
1/20/2012,4/1/2013,1,98.4800033569336,,,799,
1/20/2012,5/1/2013,1,98.1999969482422,,,461,
1/20/2012,6/1/2013,1,97.9199981689453,99.7300033569336,97.620002746582,7477,
1/20/2012,7/1/2013,1,97.6100006103516,,,219,
1/20/2012,8/1/2013,1,97.3099975585938,,,101,
1/20/2012,9/1/2013,1,97.0199966430664,,,17,
1/20/2012,10/1/2013,1,96.8000030517578,,,10,
1/20/2012,11/1/2013,1,96.5800018310547,,,4,
1/20/2012,12/1/2013,1,96.379997253418,98.1600036621094,96.2200012207031,19102,
1/20/2012,1/1/2014,1,95.9800033569336,,,60,
1/20/2012,2/1/2014,1,95.5800018310547,,,5,
1/20/2012,3/1/2014,1,95.2300033569336,,,125,
1/20/2012,4/1/2014,1,94.9199981689453,,,0,
1/20/2012,5/1/2014,1,94.629997253418,,,0,
1/20/2012,6/1/2014,1,94.3600006103516,95.4599990844727,95.3300018310547,2039,
1/20/2012,7/1/2014,1,94.0899963378906,,,0,
1/20/2012,8/1/2014,1,93.8300018310547,,,0,
1/20/2012,9/1/2014,1,93.5800018310547,,,0,
1/20/2012,10/1/2014,1,93.3399963378906,,,0,
1/20/2012,11/1/2014,1,93.120002746582,,,0,
1/20/2012,12/1/2014,1,92.9300003051758,94.6999969482422,92.9000015258789,6021,
1/20/2012,1/1/2015,1,92.6699981689453,,,0,
1/20/2012,2/1/2015,1,92.4100036621094,,,0,
1/20/2012,3/1/2015,1,92.1600036621094,,,0,
1/20/2012,4/1/2015,1,91.9199981689453,,,0,
1/20/2012,5/1/2015,1,91.6800003051758,,,0,
1/20/2012,6/1/2015,1,91.4499969482422,,,5,
1/20/2012,7/1/2015,1,91.2300033569336,,,0,
1/20/2012,8/1/2015,1,91.0299987792969,,,0,
1/20/2012,9/1/2015,1,90.8499984741211,,,0,
1/20/2012,10/1/2015,1,90.6699981689453,,,0,
1/20/2012,11/1/2015,1,90.4899978637695,,,0,
1/20/2012,12/1/2015,1,90.3300018310547,91.879997253418,90.25,1670,
1/20/2012,1/1/2016,1,90.2099990844727,,,0,
1/20/2012,2/1/2016,1,90.0999984741211,,,0,
1/20/2012,3/1/2016,1,89.9899978637695,,,0,
1/20/2012,4/1/2016,1,89.879997253418,,,0,
1/20/2012,5/1/2016,1,89.7699966430664,,,0,
1/20/2012,6/1/2016,1,89.6699981689453,,,0,
1/20/2012,7/1/2016,1,89.5699996948242,,,0,
1/20/2012,8/1/2016,1,89.4700012207031,,,0,
1/20/2012,9/1/2016,1,89.3899993896484,,,0,
1/20/2012,10/1/2016,1,89.3099975585938,,,0,
1/20/2012,11/1/2016,1,89.2300033569336,,,0,
1/20/2012,12/1/2016,1,89.1600036621094,90.9899978637695,89.1500015258789,907,
1/20/2012,1/1/2017,1,89.1500015258789,,,0,
1/20/2012,2/1/2017,1,89.1399993896484,,,0,
1/20/2012,3/1/2017,1,89.129997253418,,,0,
1/20/2012,4/1/2017,1,89.120002746582,,,0,
1/20/2012,5/1/2017,1,89.120002746582,,,0,
1/20/2012,6/1/2017,1,89.120002746582,,,0,
1/20/2012,7/1/2017,1,89.120002746582,,,0,
1/20/2012,8/1/2017,1,89.120002746582,,,0,
1/20/2012,9/1/2017,1,89.129997253418,,,0,
1/20/2012,10/1/2017,1,89.1399993896484,,,0,
1/20/2012,11/1/2017,1,89.1500015258789,,,0,
1/20/2012,12/1/2017,1,89.1600036621094,90.9700012207031,90,412,
1/20/2012,6/1/2018,1,89.4100036621094,,,0,
1/20/2012,12/1/2018,1,89.6600036621094,90,90,6,
1/20/2012,6/1/2019,1,90.0199966430664,,,0,
1/20/2012,12/1/2019,1,90.379997253418,,,0,
1/20/2012,6/1/2020,1,90.8300018310547,,,0,
1/20/2012,12/1/2020,1,91.2799987792969,,,0,
1/20/2012,2/1/2012,3,2.98839998245239,3.04690003395081,2.98589992523193,38585,
1/20/2012,3/1/2012,3,2.98480010032654,3.04390001296997,2.98149991035461,48661,
1/20/2012,4/1/2012,3,2.97199988365173,3.02810001373291,2.96889996528625,16787,
1/20/2012,5/1/2012,3,2.95499992370605,3.00650000572205,2.95420002937317,8475,
1/20/2012,6/1/2012,3,2.94600009918213,2.99769997596741,2.94250011444092,15439,
1/20/2012,7/1/2012,3,2.94849991798401,2.99959993362427,2.94899988174438,1774,
1/20/2012,8/1/2012,3,2.9539999961853,3.0048999786377,2.95190000534058,867,
1/20/2012,9/1/2012,3,2.96180009841919,3.00160002708435,2.95970010757446,1385,
1/20/2012,10/1/2012,3,2.96979999542236,2.99370002746582,2.97059988975525,318,
1/20/2012,11/1/2012,3,2.97729992866516,3.00069999694824,2.97510004043579,772,
1/20/2012,12/1/2012,3,2.98460006713867,3.0320999622345,2.98079991340637,2467,
1/20/2012,1/1/2013,3,2.99009990692139,2.99629998207092,2.9909999370575,62,
1/20/2012,2/1/2013,3,2.9860999584198,2.99049997329712,2.98699998855591,44,
1/20/2012,3/1/2013,3,2.96909999847412,,,9,
1/20/2012,4/1/2013,3,2.94210004806519,,,2,
1/20/2012,2/1/2012,4,2.78439998626709,2.82999992370605,2.76270008087158,27853,
1/20/2012,3/1/2012,4,2.79029989242554,2.83599996566772,2.771399974823,39951,
1/20/2012,4/1/2012,4,2.9242000579834,2.96000003814697,2.90590000152588,18434,
1/20/2012,5/1/2012,4,2.91280007362366,2.9465000629425,2.89499998092651,11376,
1/20/2012,6/1/2012,4,2.88429999351501,2.92000007629395,2.86800003051758,11487,
1/20/2012,7/1/2012,4,2.84899997711182,2.89070010185242,2.83570003509521,4871,
1/20/2012,8/1/2012,4,2.81319999694824,2.83290004730225,2.81130003929138,1886,
1/20/2012,9/1/2012,4,2.77539992332458,2.78430008888245,2.7739999294281,2009,
1/20/2012,10/1/2012,4,2.64050006866455,2.67379999160767,2.63070011138916,1569,
1/20/2012,11/1/2012,4,2.60710000991821,2.60229992866516,2.60229992866516,618,
1/20/2012,12/1/2012,4,2.58660006523132,2.62400007247925,2.5783998966217,886,
1/20/2012,1/1/2013,4,2.57809996604919,,,487,
1/20/2012,2/1/2013,4,2.58159995079041,,,379,
1/20/2012,3/1/2013,4,2.58509993553162,,,0,
1/20/2012,4/1/2013,4,2.68709993362427,,,0,
1/20/2012,5/1/2013,4,2.68510007858276,,,0,
1/20/2012,6/1/2013,4,2.66510009765625,,,600,
1/20/2012,7/1/2013,4,2.63980007171631,,,0,
1/20/2012,8/1/2013,4,2.61279988288879,,,0,
1/20/2012,9/1/2013,4,2.58480000495911,,,0,
1/20/2012,10/1/2013,4,2.46280002593994,,,0,
1/20/2012,11/1/2013,4,2.43779993057251,,,0,
1/20/2012,12/1/2013,4,2.41980004310608,,,1,
1/20/2012,1/1/2014,4,2.42379999160767,,,0,
1/20/2012,2/1/2014,4,2.43630003929138,,,0,
1/20/2012,3/1/2014,4,2.44230008125305,,,0,
1/20/2012,4/1/2014,4,2.54229998588562,,,0,
1/20/2012,5/1/2014,4,2.54480004310608,,,0,
1/20/2012,6/1/2014,4,2.53480005264282,,,0,
1/20/2012,7/1/2014,4,2.52230000495911,,,0,
1/20/2012,8/1/2014,4,2.51230001449585,,,0,
1/20/2012,9/1/2014,4,2.49230003356934,,,0,
1/20/2012,10/1/2014,4,2.38229990005493,,,0,
1/20/2012,11/1/2014,4,2.36229991912842,,,0,
1/20/2012,12/1/2014,4,2.34220004081726,,,0,
1/20/2012,1/1/2015,4,2.34220004081726,,,0,
1/23/2012,3/1/2012,1,99.5800018310547,100.23999786377,97.4000015258789,238075,
1/23/2012,4/1/2012,1,99.8600006103516,100.51000213623,97.7099990844727,52870,
1/23/2012,5/1/2012,1,100.180000305176,100.819999694824,98.0599975585938,31251,
1/23/2012,6/1/2012,1,100.470001220703,101.080001831055,98.5599975585938,35412,
1/23/2012,7/1/2012,1,100.639999389648,101.25,98.7900009155274,6502,
1/23/2012,8/1/2012,1,100.690002441406,101,98.7099990844727,3778,
1/23/2012,9/1/2012,1,100.669998168945,100.839996337891,99.1100006103516,4088,
1/23/2012,10/1/2012,1,100.620002746582,100.839996337891,100.839996337891,1901,
1/23/2012,11/1/2012,1,100.580001831055,101.089996337891,100.699996948242,1629,
1/23/2012,12/1/2012,1,100.519996643066,101.120002746582,98.75,22063,
1/23/2012,1/1/2013,1,100.300003051758,100.559997558594,100.519996643066,2787,
1/23/2012,2/1/2013,1,100.069999694824,100.300003051758,100.150001525879,2371,
1/23/2012,3/1/2013,1,99.8199996948242,,,1203,
1/23/2012,4/1/2013,1,99.5299987792969,,,329,
1/23/2012,5/1/2013,1,99.25,,,347,
1/23/2012,6/1/2013,1,98.9700012207031,99.4499969482422,97.4899978637695,3327,
1/23/2012,7/1/2013,1,98.6600036621094,,,164,
1/23/2012,8/1/2013,1,98.3600006103516,,,107,
1/23/2012,9/1/2013,1,98.0699996948242,98.5,98.4800033569336,908,
1/23/2012,10/1/2013,1,97.8499984741211,,,127,
1/23/2012,11/1/2013,1,97.629997253418,,,400,
1/23/2012,12/1/2013,1,97.4400024414063,97.8399963378906,96,9166,
1/23/2012,1/1/2014,1,97.0199966430664,,,235,
1/23/2012,2/1/2014,1,96.5999984741211,,,20,
1/23/2012,3/1/2014,1,96.2399978637695,,,900,
1/23/2012,4/1/2014,1,95.9100036621094,,,0,
1/23/2012,5/1/2014,1,95.6100006103516,,,10,
1/23/2012,6/1/2014,1,95.3199996948242,,,97,
1/23/2012,7/1/2014,1,95.0299987792969,,,0,
1/23/2012,8/1/2014,1,94.7600021362305,,,0,
1/23/2012,9/1/2014,1,94.4899978637695,,,0,
1/23/2012,10/1/2014,1,94.2300033569336,,,0,
1/23/2012,11/1/2014,1,94,,,0,
1/23/2012,12/1/2014,1,93.7900009155274,94.25,92.7699966430664,1945,
1/23/2012,1/1/2015,1,93.5199966430664,,,0,
1/23/2012,2/1/2015,1,93.2600021362305,,,0,
1/23/2012,3/1/2015,1,93,,,0,
1/23/2012,4/1/2015,1,92.75,,,0,
1/23/2012,5/1/2015,1,92.5100021362305,,,0,
1/23/2012,6/1/2015,1,92.2699966430664,,,0,
1/23/2012,7/1/2015,1,92.0500030517578,,,0,
1/23/2012,8/1/2015,1,91.8399963378906,,,0,
1/23/2012,9/1/2015,1,91.6500015258789,,,0,
1/23/2012,10/1/2015,1,91.4700012207031,,,0,
1/23/2012,11/1/2015,1,91.2900009155274,,,0,
1/23/2012,12/1/2015,1,91.120002746582,91.5500030517578,90.2300033569336,454,
1/23/2012,1/1/2016,1,91,,,0,
1/23/2012,2/1/2016,1,90.879997253418,,,0,
1/23/2012,3/1/2016,1,90.7600021362305,,,0,
1/23/2012,4/1/2016,1,90.6399993896484,,,0,
1/23/2012,5/1/2016,1,90.5199966430664,,,0,
1/23/2012,6/1/2016,1,90.4100036621094,90.5,,5,
1/23/2012,7/1/2016,1,90.3000030517578,,,0,
1/23/2012,8/1/2016,1,90.1999969482422,,,0,
1/23/2012,9/1/2016,1,90.1100006103516,,,0,
1/23/2012,10/1/2016,1,90.0199966430664,,,0,
1/23/2012,11/1/2016,1,89.9300003051758,,,0,
1/23/2012,12/1/2016,1,89.8499984741211,90.6600036621094,89.2600021362305,123,
1/23/2012,1/1/2017,1,89.8499984741211,,,0,
1/23/2012,2/1/2017,1,89.8499984741211,,,0,
1/23/2012,3/1/2017,1,89.8499984741211,,,0,
1/23/2012,4/1/2017,1,89.8499984741211,,,0,
1/23/2012,5/1/2017,1,89.8499984741211,,,0,
1/23/2012,6/1/2017,1,89.8499984741211,,,0,
1/23/2012,7/1/2017,1,89.8600006103516,,,0,
1/23/2012,8/1/2017,1,89.870002746582,,,0,
1/23/2012,9/1/2017,1,89.879997253418,,,0,
1/23/2012,10/1/2017,1,89.8899993896484,,,0,
1/23/2012,11/1/2017,1,89.9100036621094,,,0,
1/23/2012,12/1/2017,1,89.9300003051758,91.2600021362305,90.1600036621094,30,
1/23/2012,6/1/2018,1,90.1800003051758,,,0,
1/23/2012,12/1/2018,1,90.4300003051758,,,0,
1/23/2012,6/1/2019,1,90.7900009155273,,,0,
1/23/2012,12/1/2019,1,91.1500015258789,,,0,
1/23/2012,6/1/2020,1,91.5999984741211,,,0,
1/23/2012,12/1/2020,1,92.0500030517578,,,0,
1/23/2012,2/1/2012,3,3.00979995727539,3.03559994697571,2.99020004272461,26505,
1/23/2012,3/1/2012,3,3.00349998474121,3.03020000457764,2.98440003395081,42576,
1/23/2012,4/1/2012,3,2.98779988288879,3.01480007171631,2.97140002250671,16121,
1/23/2012,5/1/2012,3,2.96900010108948,2.99559998512268,2.95210003852844,10395,
1/23/2012,6/1/2012,3,2.958899974823,2.98639988899231,2.94980001449585,13546,
1/23/2012,7/1/2012,3,2.96119999885559,2.98699998855591,2.96280002593994,2273,
1/23/2012,8/1/2012,3,2.96659994125366,2.9935998916626,2.96810007095337,738,
1/23/2012,9/1/2012,3,2.97379994392395,2.99979996681213,2.9663999080658,890,
1/23/2012,10/1/2012,3,2.98169994354248,3.00760006904602,2.98340010643005,434,
1/23/2012,11/1/2012,3,2.98909997940063,3.01449990272522,2.97690010070801,176,
1/23/2012,12/1/2012,3,2.99609994888306,3.02169990539551,2.99289989471436,1110,
1/23/2012,1/1/2013,3,3.00160002708435,3.02880001068115,3.02880001068115,2,
1/23/2012,2/1/2013,3,2.99760007858276,,,7,
1/23/2012,3/1/2013,3,2.98060011863708,,,7,
1/23/2012,4/1/2013,3,2.95359992980957,,,0,
1/23/2012,2/1/2012,4,2.77789998054504,2.81419992446899,2.77309989929199,21056,
1/23/2012,3/1/2012,4,2.78559994697571,2.8199999332428,2.7788999080658,39819,
1/23/2012,4/1/2012,4,2.92379999160767,2.95429992675781,2.91599988937378,18896,
1/23/2012,5/1/2012,4,2.91459989547729,2.94300007820129,2.90470004081726,12519,
1/23/2012,6/1/2012,4,2.88879990577698,2.91470003128052,2.87249994277954,8787,
1/23/2012,7/1/2012,4,2.85520005226135,2.87709999084473,2.83470010757446,3070,
1/23/2012,8/1/2012,4,2.82049989700317,2.83990001678467,2.82299995422363,1415,
1/23/2012,9/1/2012,4,2.78379988670349,2.80270004272461,2.77539992332458,1798,
1/23/2012,10/1/2012,4,2.64849996566772,2.67070007324219,2.64709997177124,1589,
1/23/2012,11/1/2012,4,2.6159999370575,2.63770008087158,2.61999988555908,520,
1/23/2012,12/1/2012,4,2.59640002250671,2.60809993743896,2.58999991416931,547,
1/23/2012,1/1/2013,4,2.58850002288818,,,233,
1/23/2012,2/1/2013,4,2.59249997138977,,,145,
1/23/2012,3/1/2013,4,2.59649991989136,,,0,
1/23/2012,4/1/2013,4,2.69849991798401,,,0,
1/23/2012,5/1/2013,4,2.6965000629425,,,0,
1/23/2012,6/1/2013,4,2.67650008201599,,,0,
1/23/2012,7/1/2013,4,2.65120005607605,,,0,
1/23/2012,8/1/2013,4,2.62420010566711,,,0,
1/23/2012,9/1/2013,4,2.59619998931885,,,0,
1/23/2012,10/1/2013,4,2.47420001029968,,,0,
1/23/2012,11/1/2013,4,2.44919991493225,,,0,
1/23/2012,12/1/2013,4,2.43120002746582,,,0,
1/23/2012,1/1/2014,4,2.43519997596741,,,0,
1/23/2012,2/1/2014,4,2.44770002365112,,,0,
1/23/2012,3/1/2014,4,2.45370006561279,,,0,
1/23/2012,4/1/2014,4,2.55369997024536,,,0,
1/23/2012,5/1/2014,4,2.55620002746582,,,0,
1/23/2012,6/1/2014,4,2.54620003700256,,,0,
1/23/2012,7/1/2014,4,2.53369998931885,,,0,
1/23/2012,8/1/2014,4,2.52369999885559,,,0,
1/23/2012,9/1/2014,4,2.50370001792908,,,0,
1/23/2012,10/1/2014,4,2.39369988441467,,,0,
1/23/2012,11/1/2014,4,2.37369990348816,,,0,
1/23/2012,12/1/2014,4,2.353600025177,,,0,
1/23/2012,1/1/2015,4,2.353600025177,,,0,
1/24/2012,3/1/2012,1,98.9499969482422,100.180000305176,98.25,242957,
1/24/2012,4/1/2012,1,99.2900009155273,100.430000305176,98.5599975585938,66079,
1/24/2012,5/1/2012,1,99.6600036621094,100.73999786377,98.9300003051758,47008,
1/24/2012,6/1/2012,1,99.9899978637695,100.849998474121,99.2600021362305,42930,
1/24/2012,7/1/2012,1,100.220001220703,101.150001525879,99.5199966430664,10658,
1/24/2012,8/1/2012,1,100.330001831055,100.540000915527,99.7900009155273,6257,
1/24/2012,9/1/2012,1,100.360000610352,100.860000610352,100.019996643066,6981,
1/24/2012,10/1/2012,1,100.360000610352,100.290000915527,100.169998168945,2506,
1/24/2012,11/1/2012,1,100.360000610352,100.919998168945,100.279998779297,2383,
1/24/2012,12/1/2012,1,100.339996337891,100.940002441406,99.5100021362305,29926,
1/24/2012,1/1/2013,1,100.160003662109,100.059997558594,100.059997558594,2338,
1/24/2012,2/1/2013,1,99.9700012207031,99.9100036621094,99.9100036621094,1763,
1/24/2012,3/1/2013,1,99.7600021362305,99.2200012207031,99.2200012207031,1590,
1/24/2012,4/1/2013,1,99.5100021362305,,,647,
1/24/2012,5/1/2013,1,99.2600021362305,,,96,
1/24/2012,6/1/2013,1,99.0199966430664,99.3499984741211,98.1800003051758,5877,
1/24/2012,7/1/2013,1,98.7300033569336,,,105,
1/24/2012,8/1/2013,1,98.4499969482422,,,200,
1/24/2012,9/1/2013,1,98.1800003051758,,,346,
1/24/2012,10/1/2013,1,97.9800033569336,,,204,
1/24/2012,11/1/2013,1,97.7799987792969,,,82,
1/24/2012,12/1/2013,1,97.6100006103516,97.7699966430664,96.7799987792969,9930,
1/24/2012,1/1/2014,1,97.2200012207031,,,806,
1/24/2012,2/1/2014,1,96.8399963378906,,,340,
1/24/2012,3/1/2014,1,96.5,,,0,
1/24/2012,4/1/2014,1,96.1999969482422,,,0,
1/24/2012,5/1/2014,1,95.9199981689453,,,0,
1/24/2012,6/1/2014,1,95.6500015258789,,,10,
1/24/2012,7/1/2014,1,95.379997253418,,,0,
1/24/2012,8/1/2014,1,95.129997253418,,,0,
1/24/2012,9/1/2014,1,94.879997253418,,,0,
1/24/2012,10/1/2014,1,94.6399993896484,,,0,
1/24/2012,11/1/2014,1,94.4300003051758,,,0,
1/24/2012,12/1/2014,1,94.25,94.5,93.2300033569336,2162,
1/24/2012,1/1/2015,1,93.9899978637695,,,0,
1/24/2012,2/1/2015,1,93.7399978637695,,,0,
1/24/2012,3/1/2015,1,93.5,,,0,
1/24/2012,4/1/2015,1,93.2600021362305,,,0,
1/24/2012,5/1/2015,1,93.0299987792969,,,0,
1/24/2012,6/1/2015,1,92.8099975585937,,,5,
1/24/2012,7/1/2015,1,92.5999984741211,,,0,
1/24/2012,8/1/2015,1,92.4100036621094,,,0,
1/24/2012,9/1/2015,1,92.2300033569336,,,0,
1/24/2012,10/1/2015,1,92.0599975585938,,,0,
1/24/2012,11/1/2015,1,91.9000015258789,,,0,
1/24/2012,12/1/2015,1,91.7399978637695,92,90.9199981689453,647,
1/24/2012,1/1/2016,1,91.629997253418,,,0,
1/24/2012,2/1/2016,1,91.5199966430664,,,0,
1/24/2012,3/1/2016,1,91.4100036621094,,,0,
1/24/2012,4/1/2016,1,91.3000030517578,,,0,
1/24/2012,5/1/2016,1,91.1999969482422,,,0,
1/24/2012,6/1/2016,1,91.0999984741211,,,0,
1/24/2012,7/1/2016,1,91,,,0,
1/24/2012,8/1/2016,1,90.9199981689453,,,0,
1/24/2012,9/1/2016,1,90.8399963378906,,,0,
1/24/2012,10/1/2016,1,90.7600021362305,,,0,
1/24/2012,11/1/2016,1,90.6800003051758,,,0,
1/24/2012,12/1/2016,1,90.6100006103516,90.2600021362305,89.879997253418,147,
1/24/2012,1/1/2017,1,90.5999984741211,,,0,
1/24/2012,2/1/2017,1,90.5899963378906,,,0,
1/24/2012,3/1/2017,1,90.5800018310547,,,0,
1/24/2012,4/1/2017,1,90.5699996948242,,,0,
1/24/2012,5/1/2017,1,90.5599975585938,,,0,
1/24/2012,6/1/2017,1,90.5599975585938,,,0,
1/24/2012,7/1/2017,1,90.5599975585938,,,0,
1/24/2012,8/1/2017,1,90.5599975585938,,,0,
1/24/2012,9/1/2017,1,90.5599975585938,,,0,
1/24/2012,10/1/2017,1,90.5699996948242,,,0,
1/24/2012,11/1/2017,1,90.5800018310547,,,0,
1/24/2012,12/1/2017,1,90.5899963378906,90.2600021362305,89.879997253418,64,
1/24/2012,6/1/2018,1,90.8399963378906,,,0,
1/24/2012,12/1/2018,1,91.0899963378906,,,5,
1/24/2012,6/1/2019,1,91.4499969482422,,,0,
1/24/2012,12/1/2019,1,91.8099975585938,,,5,
1/24/2012,6/1/2020,1,92.2600021362305,,,0,
1/24/2012,12/1/2020,1,92.7099990844727,,,0,
1/24/2012,2/1/2012,3,3.02419996261597,3.03900003433228,3.01040005683899,31401,
1/24/2012,3/1/2012,3,3.01510000228882,3.03049993515015,3.00469994544983,69215,
1/24/2012,4/1/2012,3,2.9951000213623,3.01410007476807,2.98629999160767,30961,
1/24/2012,5/1/2012,3,2.97410011291504,2.98740005493164,2.96799993515015,16911,
1/24/2012,6/1/2012,3,2.96110010147095,2.97769999504089,2.95260000228882,22532,
1/24/2012,7/1/2012,3,2.96119999885559,2.97959995269775,2.95729994773865,4121,
1/24/2012,8/1/2012,3,2.96519994735718,2.98720002174377,2.95779991149902,778,
1/24/2012,9/1/2012,3,2.97169995307922,2.99340009689331,2.96709990501404,1968,
1/24/2012,10/1/2012,3,2.97959995269775,2.99020004272461,2.97499990463257,347,
1/24/2012,11/1/2012,3,2.98699998855591,3.00480008125305,2.98489999771118,188,
1/24/2012,12/1/2012,3,2.99399995803833,3.01399993896484,2.98600006103516,859,
1/24/2012,1/1/2013,3,3,2.99499988555908,2.99499988555908,130,
1/24/2012,2/1/2013,3,2.99600005149841,3.00699996948242,,124,
1/24/2012,3/1/2013,3,2.97900009155273,3.00699996948242,3,8,
1/24/2012,4/1/2013,3,2.95199990272522,,,0,
1/24/2012,2/1/2012,4,2.8050000667572,2.81660008430481,2.7613000869751,28468,
1/24/2012,3/1/2012,4,2.81049990653992,2.8215000629425,2.76929998397827,56996,
1/24/2012,4/1/2012,4,2.93989992141724,2.95169997215271,2.90639996528625,32113,
1/24/2012,5/1/2012,4,2.92639994621277,2.93650007247925,2.89619994163513,18068,
1/24/2012,6/1/2012,4,2.89790010452271,2.90599989891052,2.86949992179871,16377,
1/24/2012,7/1/2012,4,2.86330008506775,2.86999988555908,2.84039998054504,8336,
1/24/2012,8/1/2012,4,2.82780003547668,2.83500003814697,2.80489993095398,3889,
1/24/2012,9/1/2012,4,2.79080009460449,2.79819989204407,2.76749992370605,3570,
1/24/2012,10/1/2012,4,2.65359997749329,2.64310002326965,2.63350009918213,1527,
1/24/2012,11/1/2012,4,2.61899995803833,2.61179995536804,2.60719990730286,720,
1/24/2012,12/1/2012,4,2.5984001159668,2.60450005531311,2.58299994468689,2207,
1/24/2012,1/1/2013,4,2.58979988098145,,,339,
1/24/2012,2/1/2013,4,2.59380006790161,,,0,
1/24/2012,3/1/2013,4,2.5978000164032,,,0,
1/24/2012,4/1/2013,4,2.70099997520447,,,0,
1/24/2012,5/1/2013,4,2.69899988174438,,,0,
1/24/2012,6/1/2013,4,2.67899990081787,,,0,
1/24/2012,7/1/2013,4,2.65370011329651,,,0,
1/24/2012,8/1/2013,4,2.62669992446899,,,0,
1/24/2012,9/1/2013,4,2.59870004653931,,,0,
1/24/2012,10/1/2013,4,2.47670006752014,,,0,
1/24/2012,11/1/2013,4,2.45169997215271,,,0,
1/24/2012,12/1/2013,4,2.43370008468628,,,1,
1/24/2012,1/1/2014,4,2.43770003318787,,,0,
1/24/2012,2/1/2014,4,2.45020008087158,,,0,
1/24/2012,3/1/2014,4,2.45619988441467,,,0,
1/24/2012,4/1/2014,4,2.55620002746582,,,0,
1/24/2012,5/1/2014,4,2.55870008468628,,,0,
1/24/2012,6/1/2014,4,2.54870009422302,,,0,
1/24/2012,7/1/2014,4,2.53620004653931,,,0,
1/24/2012,8/1/2014,4,2.52620005607605,,,0,
1/24/2012,9/1/2014,4,2.50620007514954,,,0,
1/24/2012,10/1/2014,4,2.39619994163513,,,0,
1/24/2012,11/1/2014,4,2.37619996070862,,,0,
1/24/2012,12/1/2014,4,2.35610008239746,,,0,
1/24/2012,1/1/2015,4,2.35610008239746,,,0,
1/25/2012,3/1/2012,1,99.4000015258789,100.400001525879,97.5299987792969,322689,
1/25/2012,4/1/2012,1,99.7300033569336,100.699996948242,97.879997253418,65854,
1/25/2012,5/1/2012,1,100.080001831055,101.029998779297,98.2699966430664,46271,
1/25/2012,6/1/2012,1,100.379997253418,101.279998779297,98.6500015258789,53394,
1/25/2012,7/1/2012,1,100.580001831055,101.470001220703,99.0100021362305,11431,
1/25/2012,8/1/2012,1,100.669998168945,101.139999389648,99.4000015258789,7599,
1/25/2012,9/1/2012,1,100.699996948242,101.120002746582,99.2699966430664,9432,
1/25/2012,10/1/2012,1,100.699996948242,100.940002441406,99.5,4884,
1/25/2012,11/1/2012,1,100.709999084473,101.089996337891,99.9800033569336,4355,
1/25/2012,12/1/2012,1,100.699996948242,101.400001525879,99.1800003051758,46506,
1/25/2012,1/1/2013,1,100.529998779297,99.6699981689453,99.1100006103516,1715,
1/25/2012,2/1/2013,1,100.349998474121,,,1385,
1/25/2012,3/1/2013,1,100.139999389648,,,2914,
1/25/2012,4/1/2013,1,99.8899993896484,99.9000015258789,,1492,
1/25/2012,5/1/2013,1,99.6500015258789,,,1556,
1/25/2012,6/1/2013,1,99.4100036621094,99.9300003051758,98.0199966430664,10010,
1/25/2012,7/1/2013,1,99.0999984741211,,,498,
1/25/2012,8/1/2013,1,98.7900009155274,,,408,
1/25/2012,9/1/2013,1,98.4899978637695,,,85,
1/25/2012,10/1/2013,1,98.2600021362305,,,108,
1/25/2012,11/1/2013,1,98.0199966430664,,,2489,
1/25/2012,12/1/2013,1,97.8199996948242,98.2600021362305,96.8000030517578,30083,
1/25/2012,1/1/2014,1,97.4199981689453,,,3531,
1/25/2012,2/1/2014,1,97.0400009155273,,,101,
1/25/2012,3/1/2014,1,96.6800003051758,,,75,
1/25/2012,4/1/2014,1,96.3600006103516,,,0,
1/25/2012,5/1/2014,1,96.0500030517578,,,85,
1/25/2012,6/1/2014,1,95.7600021362305,,,244,
1/25/2012,7/1/2014,1,95.4800033569336,,,0,
1/25/2012,8/1/2014,1,95.2099990844727,,,0,
1/25/2012,9/1/2014,1,94.9499969482422,,,0,
1/25/2012,10/1/2014,1,94.6999969482422,,,0,
1/25/2012,11/1/2014,1,94.4800033569336,,,0,
1/25/2012,12/1/2014,1,94.2799987792969,94.8000030517578,93.5400009155273,5703,
1/25/2012,1/1/2015,1,94.0199966430664,,,0,
1/25/2012,2/1/2015,1,93.7600021362305,,,0,
1/25/2012,3/1/2015,1,93.5100021362305,,,0,
1/25/2012,4/1/2015,1,93.2699966430664,,,0,
1/25/2012,5/1/2015,1,93.0299987792969,,,0,
1/25/2012,6/1/2015,1,92.8099975585937,,,0,
1/25/2012,7/1/2015,1,92.5899963378906,,,0,
1/25/2012,8/1/2015,1,92.3899993896484,,,0,
1/25/2012,9/1/2015,1,92.2099990844727,,,0,
1/25/2012,10/1/2015,1,92.0400009155273,,,0,
1/25/2012,11/1/2015,1,91.870002746582,,,0,
1/25/2012,12/1/2015,1,91.7099990844727,91.6999969482422,91.25,1254,
1/25/2012,1/1/2016,1,91.5899963378906,,,0,
1/25/2012,2/1/2016,1,91.4700012207031,,,0,
1/25/2012,3/1/2016,1,91.3600006103516,,,0,
1/25/2012,4/1/2016,1,91.25,,,0,
1/25/2012,5/1/2016,1,91.1399993896484,,,0,
1/25/2012,6/1/2016,1,91.0299987792969,,,0,
1/25/2012,7/1/2016,1,90.9199981689453,,,0,
1/25/2012,8/1/2016,1,90.8300018310547,,,0,
1/25/2012,9/1/2016,1,90.7399978637695,,,0,
1/25/2012,10/1/2016,1,90.6500015258789,,,0,
1/25/2012,11/1/2016,1,90.5699996948242,,,0,
1/25/2012,12/1/2016,1,90.4899978637695,,,254,
1/25/2012,1/1/2017,1,90.4499969482422,,,0,
1/25/2012,2/1/2017,1,90.4100036621094,,,0,
1/25/2012,3/1/2017,1,90.370002746582,,,0,
1/25/2012,4/1/2017,1,90.3300018310547,,,0,
1/25/2012,5/1/2017,1,90.3000030517578,,,0,
1/25/2012,6/1/2017,1,90.2699966430664,,,0,
1/25/2012,7/1/2017,1,90.2399978637695,,,0,
1/25/2012,8/1/2017,1,90.2099990844727,,,0,
1/25/2012,9/1/2017,1,90.1900024414062,,,0,
1/25/2012,10/1/2017,1,90.1699981689453,,,0,
1/25/2012,11/1/2017,1,90.1500015258789,,,0,
1/25/2012,12/1/2017,1,90.129997253418,,,97,
1/25/2012,6/1/2018,1,90.2300033569336,,,0,
1/25/2012,12/1/2018,1,90.3399963378906,90,90,131,
1/25/2012,6/1/2019,1,90.5899963378906,,,0,
1/25/2012,12/1/2019,1,90.8399963378906,,,100,
1/25/2012,6/1/2020,1,91.2399978637695,,,0,
1/25/2012,12/1/2020,1,91.6399993896484,,,0,
1/25/2012,2/1/2012,3,3.01920008659363,3.04889988899231,2.99860000610352,32426,
1/25/2012,3/1/2012,3,3.01040005683899,3.03999996185303,2.99079990386963,77531,
1/25/2012,4/1/2012,3,2.99259996414185,3.01909995079041,2.97259998321533,24515,
1/25/2012,5/1/2012,3,2.97550010681152,2.99810004234314,2.95420002937317,16265,
1/25/2012,6/1/2012,3,2.96429991722107,2.98589992523193,2.94339990615845,19126,
1/25/2012,7/1/2012,3,2.9653000831604,2.98149991035461,2.94479990005493,2501,
1/25/2012,8/1/2012,3,2.96979999542236,2.98510003089905,2.94959998130798,1061,
1/25/2012,9/1/2012,3,2.97670006752014,2.98309993743896,2.95980000495911,2975,
1/25/2012,10/1/2012,3,2.98489999771118,3.0048999786377,2.97379994392395,1132,
1/25/2012,11/1/2012,3,2.99239993095398,3.00570011138916,2.97979998588562,251,
1/25/2012,12/1/2012,3,2.99920010566711,3.0164999961853,2.97970008850098,1900,
1/25/2012,1/1/2013,3,3.00419998168945,3.02049994468689,2.99140000343323,97,
1/25/2012,2/1/2013,3,2.99920010566711,,,36,
1/25/2012,3/1/2013,3,2.98219990730286,,,6,
1/25/2012,4/1/2013,3,2.95519995689392,,,30,
1/25/2012,2/1/2012,4,2.83380007743835,2.85969996452332,2.79399991035461,30464,
1/25/2012,3/1/2012,4,2.83739995956421,2.86380004882812,2.79710006713867,62259,
1/25/2012,4/1/2012,4,2.96289992332458,2.98790001869202,2.92750000953674,31380,
1/25/2012,5/1/2012,4,2.94919991493225,2.9711000919342,2.91370010375977,20996,
1/25/2012,6/1/2012,4,2.92009997367859,2.94050002098083,2.88520002365112,21032,
1/25/2012,7/1/2012,4,2.88409996032715,2.9028000831604,2.85069990158081,11624,
1/25/2012,8/1/2012,4,2.84669995307922,2.86269998550415,2.8183000087738,6031,
1/25/2012,9/1/2012,4,2.8076000213623,2.82360005378723,2.77929997444153,5943,
1/25/2012,10/1/2012,4,2.66750001907349,2.68099999427795,2.64289999008179,3005,
1/25/2012,11/1/2012,4,2.63199996948242,,,392,
1/25/2012,12/1/2012,4,2.61100006103516,2.62619996070862,2.58579993247986,1411,
1/25/2012,1/1/2013,4,2.60109996795654,,,250,
1/25/2012,2/1/2013,4,2.60509991645813,,,17,
1/25/2012,3/1/2013,4,2.6091001033783,,,16,
1/25/2012,4/1/2013,4,2.71230006217957,,,27,
1/25/2012,5/1/2013,4,2.71029996871948,,,0,
1/25/2012,6/1/2013,4,2.69029998779297,,,0,
1/25/2012,7/1/2013,4,2.66499996185303,,,0,
1/25/2012,8/1/2013,4,2.63800001144409,,,0,
1/25/2012,9/1/2013,4,2.60999989509583,,,0,
1/25/2012,10/1/2013,4,2.48799991607666,,,0,
1/25/2012,11/1/2013,4,2.46300005912781,,,0,
1/25/2012,12/1/2013,4,2.4449999332428,,,0,
1/25/2012,1/1/2014,4,2.44899988174438,,,0,
1/25/2012,2/1/2014,4,2.4614999294281,,,0,
1/25/2012,3/1/2014,4,2.46749997138977,,,0,
1/25/2012,4/1/2014,4,2.56750011444092,,,0,
1/25/2012,5/1/2014,4,2.5699999332428,,,0,
1/25/2012,6/1/2014,4,2.55999994277954,,,0,
1/25/2012,7/1/2014,4,2.54749989509583,,,0,
1/25/2012,8/1/2014,4,2.53749990463257,,,0,
1/25/2012,9/1/2014,4,2.51749992370605,,,0,
1/25/2012,10/1/2014,4,2.40750002861023,,,0,
1/25/2012,11/1/2014,4,2.38750004768372,,,0,
1/25/2012,12/1/2014,4,2.36739993095398,,,0,
1/25/2012,1/1/2015,4,2.36739993095398,,,0,
1/26/2012,3/1/2012,1,99.6999969482422,101.389999389648,99.2300033569336,260436,
1/26/2012,4/1/2012,1,100.040000915527,101.699996948242,99.5899963378906,57595,
1/26/2012,5/1/2012,1,100.419998168945,102.01000213623,99.9599990844727,39733,
1/26/2012,6/1/2012,1,100.730003356934,102.279998779297,100.26000213623,47271,
1/26/2012,7/1/2012,1,100.940002441406,102.430000305176,100.5,8819,
1/26/2012,8/1/2012,1,101.040000915527,102.150001525879,101.099998474121,5670,
1/26/2012,9/1/2012,1,101.080001831055,102.300003051758,100.699996948242,7896,
1/26/2012,10/1/2012,1,101.099998474121,102.050003051758,101.529998779297,3008,
1/26/2012,11/1/2012,1,101.120002746582,102.019996643066,101.519996643066,2258,
1/26/2012,12/1/2012,1,101.120002746582,102.309997558594,100.669998168945,45661,
1/26/2012,1/1/2013,1,100.949996948242,101.959999084473,100.809997558594,1310,
1/26/2012,2/1/2013,1,100.76000213623,101.650001525879,100.900001525879,1288,
1/26/2012,3/1/2013,1,100.540000915527,,,2820,
1/26/2012,4/1/2013,1,100.269996643066,99.9000015258789,99.9000015258789,897,
1/26/2012,5/1/2013,1,99.9899978637695,,,293,
1/26/2012,6/1/2013,1,99.7200012207031,100.75,99.3300018310547,6948,
1/26/2012,7/1/2013,1,99.3899993896484,,,577,
1/26/2012,8/1/2013,1,99.0599975585937,,,363,
1/26/2012,9/1/2013,1,98.7399978637695,,,447,
1/26/2012,10/1/2013,1,98.4800033569336,,,135,
1/26/2012,11/1/2013,1,98.2200012207031,,,119,
1/26/2012,12/1/2013,1,98,98.9400024414062,97.6900024414062,15888,
1/26/2012,1/1/2014,1,97.6100006103516,,,96,
1/26/2012,2/1/2014,1,97.2300033569336,,,0,
1/26/2012,3/1/2014,1,96.8600006103516,,,0,
1/26/2012,4/1/2014,1,96.5299987792969,,,0,
1/26/2012,5/1/2014,1,96.2099990844727,,,0,
1/26/2012,6/1/2014,1,95.9199981689453,96.0800018310547,96.0800018310547,98,
1/26/2012,7/1/2014,1,95.629997253418,,,0,
1/26/2012,8/1/2014,1,95.3499984741211,,,0,
1/26/2012,9/1/2014,1,95.0699996948242,,,0,
1/26/2012,10/1/2014,1,94.8099975585938,,,0,
1/26/2012,11/1/2014,1,94.5699996948242,,,0,
1/26/2012,12/1/2014,1,94.3600006103516,95.0400009155274,93.9899978637695,2365,
1/26/2012,1/1/2015,1,94.0899963378906,,,0,
1/26/2012,2/1/2015,1,93.8199996948242,,,0,
1/26/2012,3/1/2015,1,93.5599975585938,,,0,
1/26/2012,4/1/2015,1,93.3099975585938,,,0,
1/26/2012,5/1/2015,1,93.0599975585938,,,0,
1/26/2012,6/1/2015,1,92.8300018310547,,,0,
1/26/2012,7/1/2015,1,92.5999984741211,,,0,
1/26/2012,8/1/2015,1,92.3899993896484,,,0,
1/26/2012,9/1/2015,1,92.1999969482422,,,0,
1/26/2012,10/1/2015,1,92.0199966430664,,,0,
1/26/2012,11/1/2015,1,91.8399963378906,,,0,
1/26/2012,12/1/2015,1,91.6699981689453,92.0899963378906,91.3499984741211,1506,
1/26/2012,1/1/2016,1,91.5400009155274,,,0,
1/26/2012,2/1/2016,1,91.4100036621094,,,0,
1/26/2012,3/1/2016,1,91.2799987792969,,,0,
1/26/2012,4/1/2016,1,91.1600036621094,,,0,
1/26/2012,5/1/2016,1,91.0400009155273,,,0,
1/26/2012,6/1/2016,1,90.9199981689453,,,0,
1/26/2012,7/1/2016,1,90.8000030517578,,,0,
1/26/2012,8/1/2016,1,90.6999969482422,,,0,
1/26/2012,9/1/2016,1,90.5999984741211,,,0,
1/26/2012,10/1/2016,1,90.5,,,0,
1/26/2012,11/1/2016,1,90.4000015258789,,,0,
1/26/2012,12/1/2016,1,90.3099975585937,91,90,296,
1/26/2012,1/1/2017,1,90.2600021362305,,,0,
1/26/2012,2/1/2017,1,90.2099990844727,,,0,
1/26/2012,3/1/2017,1,90.1699981689453,,,0,
1/26/2012,4/1/2017,1,90.129997253418,,,0,
1/26/2012,5/1/2017,1,90.0899963378906,,,0,
1/26/2012,6/1/2017,1,90.0599975585937,,,0,
1/26/2012,7/1/2017,1,90.0299987792969,,,0,
1/26/2012,8/1/2017,1,90,,,0,
1/26/2012,9/1/2017,1,89.9700012207031,,,0,
1/26/2012,10/1/2017,1,89.9400024414063,,,0,
1/26/2012,11/1/2017,1,89.9100036621094,,,0,
1/26/2012,12/1/2017,1,89.8899993896484,90.1999969482422,89.6999969482422,44,
1/26/2012,6/1/2018,1,89.9599990844727,,,0,
1/26/2012,12/1/2018,1,90.0400009155274,,,11,
1/26/2012,6/1/2019,1,90.2900009155274,,,0,
1/26/2012,12/1/2019,1,90.5400009155273,,,0,
1/26/2012,6/1/2020,1,90.9400024414063,,,0,
1/26/2012,12/1/2020,1,91.3399963378906,91.370002746582,91.3000030517578,207,
1/26/2012,2/1/2012,3,3.0534999370575,3.06500005722046,3.03200006484985,29008,
1/26/2012,3/1/2012,3,3.04460000991821,3.05800008773804,3.02320003509521,60689,
1/26/2012,4/1/2012,3,3.02439999580383,3.03839993476868,3.00399994850159,14640,
1/26/2012,5/1/2012,3,3.00430011749268,3.01950001716614,2.9867000579834,9590,
1/26/2012,6/1/2012,3,2.99110007286072,3.00710010528564,2.97370004653931,14877,
1/26/2012,7/1/2012,3,2.9899001121521,3.00309991836548,2.98040008544922,2976,
1/26/2012,8/1/2012,3,2.99300003051758,3.00979995727539,2.98300004005432,757,
1/26/2012,9/1/2012,3,2.99900007247925,3.0081000328064,2.99130010604858,771,
1/26/2012,10/1/2012,3,3.00620007514954,3.02279996871948,2.99799990653992,255,
1/26/2012,11/1/2012,3,3.01290011405945,3.02900004386902,3.00340008735657,165,
1/26/2012,12/1/2012,3,3.01900005340576,3.03730010986328,3.01060009002686,3256,
1/26/2012,1/1/2013,3,3.02349996566772,3.01789999008179,3.01760005950928,185,
1/26/2012,2/1/2013,3,3.01850008964539,,,94,
1/26/2012,3/1/2013,3,3.00149989128113,3.00999999046326,2.99539995193481,23,
1/26/2012,4/1/2013,3,2.97449994087219,,,0,
1/26/2012,2/1/2012,4,2.84660005569458,2.8649001121521,2.83170008659363,21277,
1/26/2012,3/1/2012,4,2.85080003738403,2.86999988555908,2.83599996566772,43120,
1/26/2012,4/1/2012,4,2.97939991950989,2.99720001220703,2.96329998970032,16322,
1/26/2012,5/1/2012,4,2.96650004386902,2.98379993438721,2.95309996604919,8620,
1/26/2012,6/1/2012,4,2.93680000305176,2.95519995689392,2.92179989814758,7783,
1/26/2012,7/1/2012,4,2.90079998970032,2.916100025177,2.88989996910095,4575,
1/26/2012,8/1/2012,4,2.86389994621277,2.88129997253418,2.85209989547729,1920,
1/26/2012,9/1/2012,4,2.82450008392334,2.83789992332458,2.81489992141724,1607,
1/26/2012,10/1/2012,4,2.68219995498657,2.6875,2.67499995231628,574,
1/26/2012,11/1/2012,4,2.64669990539551,,,130,
1/26/2012,12/1/2012,4,2.62610006332397,2.64549994468689,2.61500000953674,1049,
1/26/2012,1/1/2013,4,2.61660003662109,,,33,
1/26/2012,2/1/2013,4,2.62059998512268,,,0,
1/26/2012,3/1/2013,4,2.62459993362427,,,50,
1/26/2012,4/1/2013,4,2.72909998893738,,,55,
1/26/2012,5/1/2013,4,2.72659993171692,,,5,
1/26/2012,6/1/2013,4,2.70659995079041,,,100,
1/26/2012,7/1/2013,4,2.68129992485046,,,0,
1/26/2012,8/1/2013,4,2.65429997444153,,,0,
1/26/2012,9/1/2013,4,2.62630009651184,,,0,
1/26/2012,10/1/2013,4,2.50430011749268,,,0,
1/26/2012,11/1/2013,4,2.47930002212524,,,0,
1/26/2012,12/1/2013,4,2.46129989624023,,,0,
1/26/2012,1/1/2014,4,2.4653000831604,,,0,
1/26/2012,2/1/2014,4,2.47779989242554,,,0,
1/26/2012,3/1/2014,4,2.48379993438721,,,0,
1/26/2012,4/1/2014,4,2.58380007743835,,,0,
1/26/2012,5/1/2014,4,2.58629989624023,,,0,
1/26/2012,6/1/2014,4,2.57629990577698,,,0,
1/26/2012,7/1/2014,4,2.56380009651184,,,0,
1/26/2012,8/1/2014,4,2.55380010604858,,,0,
1/26/2012,9/1/2014,4,2.53379988670349,,,0,
1/26/2012,10/1/2014,4,2.42379999160767,,,0,
1/26/2012,11/1/2014,4,2.40380001068115,,,0,
1/26/2012,12/1/2014,4,2.38369989395142,,,0,
1/26/2012,1/1/2015,4,2.38369989395142,,,0,
1/27/2012,3/1/2012,1,99.5599975585938,100.629997253418,99.129997253418,253847,
1/27/2012,4/1/2012,1,99.9100036621094,100.940002441406,99.4700012207031,45200,
1/27/2012,5/1/2012,1,100.300003051758,101.370002746582,99.8600006103516,26321,
1/27/2012,6/1/2012,1,100.599998474121,101.660003662109,100.199996948242,31992,
1/27/2012,7/1/2012,1,100.800003051758,101.599998474121,100.400001525879,8467,
1/27/2012,8/1/2012,1,100.879997253418,101.650001525879,100.860000610352,4803,
1/27/2012,9/1/2012,1,100.910003662109,101.680000305176,100.599998474121,9930,
1/27/2012,10/1/2012,1,100.919998168945,101.389999389648,100.849998474121,4295,
1/27/2012,11/1/2012,1,100.940002441406,101.610000610352,100.529998779297,3659,
1/27/2012,12/1/2012,1,100.940002441406,101.769996643066,100.400001525879,34604,
1/27/2012,1/1/2013,1,100.769996643066,,,1716,
1/27/2012,2/1/2013,1,100.569999694824,101.050003051758,100.98999786377,853,
1/27/2012,3/1/2013,1,100.339996337891,,,2898,
1/27/2012,4/1/2013,1,100.059997558594,,,890,
1/27/2012,5/1/2013,1,99.7600021362305,,,345,
1/27/2012,6/1/2013,1,99.4599990844727,100.360000610352,98.9000015258789,5147,
1/27/2012,7/1/2013,1,99.1100006103516,,,68,
1/27/2012,8/1/2013,1,98.7600021362305,,,77,
1/27/2012,9/1/2013,1,98.4100036621094,,,682,
1/27/2012,10/1/2013,1,98.129997253418,,,119,
1/27/2012,11/1/2013,1,97.8499984741211,,,423,
1/27/2012,12/1/2013,1,97.6100006103516,98.5100021362305,97.0800018310547,16738,
1/27/2012,1/1/2014,1,97.1999969482422,,,216,
1/27/2012,2/1/2014,1,96.8099975585938,,,0,
1/27/2012,3/1/2014,1,96.4199981689453,,,0,
1/27/2012,4/1/2014,1,96.0699996948242,,,0,
1/27/2012,5/1/2014,1,95.7300033569336,,,0,
1/27/2012,6/1/2014,1,95.4000015258789,,,443,
1/27/2012,7/1/2014,1,95.0800018310547,,,0,
1/27/2012,8/1/2014,1,94.7699966430664,,,0,
1/27/2012,9/1/2014,1,94.4700012207031,,,0,
1/27/2012,10/1/2014,1,94.1800003051758,,,0,
1/27/2012,11/1/2014,1,93.9300003051758,,,0,
1/27/2012,12/1/2014,1,93.7099990844727,94.75,93.3099975585938,2672,
1/27/2012,1/1/2015,1,93.4199981689453,,,0,
1/27/2012,2/1/2015,1,93.1399993896484,,,0,
1/27/2012,3/1/2015,1,92.870002746582,,,0,
1/27/2012,4/1/2015,1,92.5999984741211,,,0,
1/27/2012,5/1/2015,1,92.3399963378906,,,0,
1/27/2012,6/1/2015,1,92.0999984741211,,,43,
1/27/2012,7/1/2015,1,91.8600006103516,,,0,
1/27/2012,8/1/2015,1,91.6399993896484,,,0,
1/27/2012,9/1/2015,1,91.4300003051758,,,0,
1/27/2012,10/1/2015,1,91.2300033569336,,,0,
1/27/2012,11/1/2015,1,91.0400009155273,,,0,
1/27/2012,12/1/2015,1,90.8600006103516,91.7900009155273,90.5,1168,
1/27/2012,1/1/2016,1,90.7200012207031,,,0,
1/27/2012,2/1/2016,1,90.5800018310547,,,0,
1/27/2012,3/1/2016,1,90.4499969482422,,,0,
1/27/2012,4/1/2016,1,90.3199996948242,,,0,
1/27/2012,5/1/2016,1,90.1900024414062,,,0,
1/27/2012,6/1/2016,1,90.0599975585937,,,0,
1/27/2012,7/1/2016,1,89.9300003051758,,,0,
1/27/2012,8/1/2016,1,89.8199996948242,,,0,
1/27/2012,9/1/2016,1,89.7099990844727,,,0,
1/27/2012,10/1/2016,1,89.5999984741211,,,0,
1/27/2012,11/1/2016,1,89.4899978637695,,,0,
1/27/2012,12/1/2016,1,89.3899993896484,89.5699996948242,89.5,289,
1/27/2012,1/1/2017,1,89.3199996948242,,,0,
1/27/2012,2/1/2017,1,89.25,,,0,
1/27/2012,3/1/2017,1,89.1900024414062,,,0,
1/27/2012,4/1/2017,1,89.129997253418,,,0,
1/27/2012,5/1/2017,1,89.0699996948242,,,0,
1/27/2012,6/1/2017,1,89.0199966430664,,,0,
1/27/2012,7/1/2017,1,88.9700012207031,,,0,
1/27/2012,8/1/2017,1,88.9199981689453,,,0,
1/27/2012,9/1/2017,1,88.870002746582,,,0,
1/27/2012,10/1/2017,1,88.8199996948242,,,0,
1/27/2012,11/1/2017,1,88.7799987792969,,,0,
1/27/2012,12/1/2017,1,88.7399978637695,88.879997253418,88.879997253418,282,
1/27/2012,6/1/2018,1,88.8199996948242,,,0,
1/27/2012,12/1/2018,1,88.9100036621094,90.0500030517578,89.8199996948242,80,
1/27/2012,6/1/2019,1,89.120002746582,,,0,
1/27/2012,12/1/2019,1,89.3300018310547,89.9499969482422,89.9499969482422,1,
1/27/2012,6/1/2020,1,89.7300033569336,,,0,
1/27/2012,12/1/2020,1,90.129997253418,,,0,
1/27/2012,2/1/2012,3,3.07039999961853,3.09660005569458,3.042799949646,27465,
1/27/2012,3/1/2012,3,3.0592999458313,3.08159995079041,3.03349995613098,71055,
1/27/2012,4/1/2012,3,3.03670001029968,3.0566999912262,3.01430010795593,24163,
1/27/2012,5/1/2012,3,3.01430010795593,3.03229999542236,2.99329996109009,15708,
1/27/2012,6/1/2012,3,2.99950003623962,3.01999998092651,2.98600006103516,22615,
1/27/2012,7/1/2012,3,2.99650001525879,3.00469994544983,2.98250007629395,3835,
1/27/2012,8/1/2012,3,2.9974000453949,3.01250004768372,2.98510003089905,1384,
1/27/2012,9/1/2012,3,3.00160002708435,3.01679992675781,2.99049997329712,1621,
1/27/2012,10/1/2012,3,3.00740003585815,3.01789999008179,2.99920010566711,447,
1/27/2012,11/1/2012,3,3.01290011405945,3.02800011634827,3,510,
1/27/2012,12/1/2012,3,3.01789999008179,3.03139996528625,3.00510001182556,6728,
1/27/2012,1/1/2013,3,3.02189993858337,3.02049994468689,3.02049994468689,140,
1/27/2012,2/1/2013,3,3.01690006256104,,,61,
1/27/2012,3/1/2013,3,2.99990010261536,,,0,
1/27/2012,4/1/2013,3,2.97289991378784,,,0,
1/27/2012,2/1/2012,4,2.9268000125885,2.96770000457764,2.83789992332458,33484,
1/27/2012,3/1/2012,4,2.92339992523193,2.97000002861023,2.84240007400513,86540,
1/27/2012,4/1/2012,4,3.03320002555847,3.07010006904602,2.97129988670349,51574,
1/27/2012,5/1/2012,4,3.01379990577698,3.04879999160767,2.96090006828308,32623,
1/27/2012,6/1/2012,4,2.97919988632202,3.01270008087158,2.9300000667572,26831,
1/27/2012,7/1/2012,4,2.93899989128113,2.96749997138977,2.89229989051819,11185,
1/27/2012,8/1/2012,4,2.89800000190735,2.92580008506775,2.85500001907349,6356,
1/27/2012,9/1/2012,4,2.85500001907349,2.88330006599426,2.81769990921021,5200,
1/27/2012,10/1/2012,4,2.70580005645752,2.72149991989136,2.6956000328064,2324,
1/27/2012,11/1/2012,4,2.66770005226135,,,1685,
1/27/2012,12/1/2012,4,2.64569997787476,2.67059993743896,2.62269997596741,4074,
1/27/2012,1/1/2013,4,2.6356999874115,,,494,
1/27/2012,2/1/2013,4,2.63919997215271,,,209,
1/27/2012,3/1/2013,4,2.6431999206543,,,135,
1/27/2012,4/1/2013,4,2.74720001220703,,,132,
1/27/2012,5/1/2013,4,2.7441999912262,,,0,
1/27/2012,6/1/2013,4,2.72370004653931,,,150,
1/27/2012,7/1/2013,4,2.69770002365112,,,0,
1/27/2012,8/1/2013,4,2.67020010948181,,,0,
1/27/2012,9/1/2013,4,2.64120006561279,,,0,
1/27/2012,10/1/2013,4,2.5181999206543,,,0,
1/27/2012,11/1/2013,4,2.49270009994507,,,0,
1/27/2012,12/1/2013,4,2.47370004653931,,,6,
1/27/2012,1/1/2014,4,2.47769999504089,,,0,
1/27/2012,2/1/2014,4,2.49020004272461,,,0,
1/27/2012,3/1/2014,4,2.49620008468628,,,0,
1/27/2012,4/1/2014,4,2.59619998931885,,,0,
1/27/2012,5/1/2014,4,2.59870004653931,,,0,
1/27/2012,6/1/2014,4,2.58870005607605,,,0,
1/27/2012,7/1/2014,4,2.57620000839233,,,0,
1/27/2012,8/1/2014,4,2.56620001792908,,,0,
1/27/2012,9/1/2014,4,2.54620003700256,,,0,
1/27/2012,10/1/2014,4,2.43619990348816,,,0,
1/27/2012,11/1/2014,4,2.41619992256165,,,0,
1/27/2012,12/1/2014,4,2.39610004425049,,,0,
1/27/2012,1/1/2015,4,2.39610004425049,,,0,
1/30/2012,3/1/2012,1,98.7799987792969,100.050003051758,98.4300003051758,215729,
1/30/2012,4/1/2012,1,99.120002746582,100.339996337891,98.7699966430664,58052,
1/30/2012,5/1/2012,1,99.5100021362305,100.730003356934,99.1800003051758,37721,
1/30/2012,6/1/2012,1,99.8499984741211,100.900001525879,99.5,45640,
1/30/2012,7/1/2012,1,100.089996337891,100.849998474121,99.8000030517578,10738,
1/30/2012,8/1/2012,1,100.220001220703,100.949996948242,99.9499969482422,6368,
1/30/2012,9/1/2012,1,100.290000915527,100.699996948242,99.9899978637695,6697,
1/30/2012,10/1/2012,1,100.339996337891,100.5,100.360000610352,2618,
1/30/2012,11/1/2012,1,100.400001525879,100.690002441406,100.379997253418,2850,
1/30/2012,12/1/2012,1,100.430000305176,101.190002441406,100,32226,
1/30/2012,1/1/2013,1,100.309997558594,100.519996643066,100.069999694824,1753,
1/30/2012,2/1/2013,1,100.150001525879,,,771,
1/30/2012,3/1/2013,1,99.9700012207031,,100.26000213623,1587,
1/30/2012,4/1/2013,1,99.7399978637695,,,532,
1/30/2012,5/1/2013,1,99.4899978637695,,,216,
1/30/2012,6/1/2013,1,99.2300033569336,99.7200012207031,98.7099990844727,8214,
1/30/2012,7/1/2013,1,98.9000015258789,,,429,
1/30/2012,8/1/2013,1,98.5699996948242,,,81,
1/30/2012,9/1/2013,1,98.2399978637695,,,234,
1/30/2012,10/1/2013,1,97.9800033569336,,,30,
1/30/2012,11/1/2013,1,97.7200012207031,,,230,
1/30/2012,12/1/2013,1,97.5,97.9300003051758,96.9199981689453,13351,
1/30/2012,1/1/2014,1,97.0999984741211,,,273,
1/30/2012,2/1/2014,1,96.7099990844727,,,31,
1/30/2012,3/1/2014,1,96.3300018310547,,,20,
1/30/2012,4/1/2014,1,95.9899978637695,,,0,
1/30/2012,5/1/2014,1,95.6600036621094,,,0,
1/30/2012,6/1/2014,1,95.3300018310547,,,295,
1/30/2012,7/1/2014,1,95.0100021362305,,,0,
1/30/2012,8/1/2014,1,94.7099990844727,,,0,
1/30/2012,9/1/2014,1,94.4199981689453,,,0,
1/30/2012,10/1/2014,1,94.1399993896484,,,0,
1/30/2012,11/1/2014,1,93.9000015258789,,,100,
1/30/2012,12/1/2014,1,93.6800003051758,93.9700012207031,92.9899978637695,5443,
1/30/2012,1/1/2015,1,93.3899993896484,,,0,
1/30/2012,2/1/2015,1,93.0999984741211,,,0,
1/30/2012,3/1/2015,1,92.8199996948242,,,0,
1/30/2012,4/1/2015,1,92.5500030517578,,,0,
1/30/2012,5/1/2015,1,92.2799987792969,,,0,
1/30/2012,6/1/2015,1,92.0299987792969,,,0,
1/30/2012,7/1/2015,1,91.7900009155273,,,0,
1/30/2012,8/1/2015,1,91.5599975585937,,,0,
1/30/2012,9/1/2015,1,91.3499984741211,,,0,
1/30/2012,10/1/2015,1,91.1399993896484,,,0,
1/30/2012,11/1/2015,1,90.9400024414063,,,0,
1/30/2012,12/1/2015,1,90.75,90.9000015258789,90.1500015258789,4012,
1/30/2012,1/1/2016,1,90.5999984741211,,,0,
1/30/2012,2/1/2016,1,90.4599990844727,,,0,
1/30/2012,3/1/2016,1,90.3199996948242,,,0,
1/30/2012,4/1/2016,1,90.1800003051758,,,0,
1/30/2012,5/1/2016,1,90.0400009155274,,,0,
1/30/2012,6/1/2016,1,89.9000015258789,,,100,
1/30/2012,7/1/2016,1,89.7699966430664,,,0,
1/30/2012,8/1/2016,1,89.6500015258789,,,0,
1/30/2012,9/1/2016,1,89.5299987792969,,,0,
1/30/2012,10/1/2016,1,89.4100036621094,,,0,
1/30/2012,11/1/2016,1,89.3000030517578,,,0,
1/30/2012,12/1/2016,1,89.1900024414062,89.5299987792969,89.3499984741211,2418,
1/30/2012,1/1/2017,1,89.1100006103516,,,0,
1/30/2012,2/1/2017,1,89.0400009155274,,,0,
1/30/2012,3/1/2017,1,88.9700012207031,,,0,
1/30/2012,4/1/2017,1,88.9100036621094,,,0,
1/30/2012,5/1/2017,1,88.8499984741211,,,0,
1/30/2012,6/1/2017,1,88.7900009155274,,,0,
1/30/2012,7/1/2017,1,88.7300033569336,,,0,
1/30/2012,8/1/2017,1,88.6800003051758,,,0,
1/30/2012,9/1/2017,1,88.629997253418,,,0,
1/30/2012,10/1/2017,1,88.5800018310547,,,0,
1/30/2012,11/1/2017,1,88.5299987792969,,,0,
1/30/2012,12/1/2017,1,88.4899978637695,88.6900024414063,88,377,
1/30/2012,6/1/2018,1,88.5699996948242,,,0,
1/30/2012,12/1/2018,1,88.6600036621094,89,88.5,5,
1/30/2012,6/1/2019,1,88.8300018310547,,,0,
1/30/2012,12/1/2019,1,89,,,2,
1/30/2012,6/1/2020,1,89.4000015258789,,,0,
1/30/2012,12/1/2020,1,89.8000030517578,,,0,
1/30/2012,2/1/2012,3,3.0518000125885,3.09179997444153,3.04250001907349,27495,
1/30/2012,3/1/2012,3,3.03780007362366,3.08249998092651,3.02880001068115,70222,
1/30/2012,4/1/2012,3,3.01690006256104,3.05730009078979,3.00850009918213,18001,
1/30/2012,5/1/2012,3,2.99620008468628,3.02740001678467,2.98880004882812,10687,
1/30/2012,6/1/2012,3,2.98210000991821,3.01290011405945,2.97410011291504,17328,
1/30/2012,7/1/2012,3,2.97970008850098,3.00359988212585,2.97779989242554,2486,
1/30/2012,8/1/2012,3,2.98090004920959,3.00909996032715,2.97480010986328,1242,
1/30/2012,9/1/2012,3,2.98460006713867,3.01119995117187,2.97690010070801,1511,
1/30/2012,10/1/2012,3,2.99070000648499,3.01460003852844,2.98420000076294,524,
1/30/2012,11/1/2012,3,2.9967999458313,3.01719999313354,2.99379992485046,133,
1/30/2012,12/1/2012,3,3.0025999546051,3.02760004997253,2.9967999458313,3600,
1/30/2012,1/1/2013,3,3.00760006904602,3.01510000228882,3.01510000228882,64,
1/30/2012,2/1/2013,3,3.0025999546051,3.00929999351501,3.00929999351501,4,
1/30/2012,3/1/2013,3,2.98460006713867,2.99320006370544,2.99320006370544,33,
1/30/2012,4/1/2013,3,2.95760011672974,,,0,
1/30/2012,2/1/2012,4,2.87069988250732,2.92090010643005,2.84999990463257,24120,
1/30/2012,3/1/2012,4,2.87269997596741,2.92799997329712,2.85369992256165,57491,
1/30/2012,4/1/2012,4,2.99230003356934,3.0353000164032,2.97429990768433,27142,
1/30/2012,5/1/2012,4,2.97760009765625,3.01270008087158,2.95980000495911,16950,
1/30/2012,6/1/2012,4,2.94779992103577,2.97289991378784,2.9300000667572,14815,
1/30/2012,7/1/2012,4,2.91149997711182,2.94510006904602,2.89590001106262,5748,
1/30/2012,8/1/2012,4,2.8743999004364,2.89619994163513,2.8568000793457,2735,
1/30/2012,9/1/2012,4,2.83430004119873,2.85240006446838,2.82069993019104,2210,
1/30/2012,10/1/2012,4,2.69059991836548,2.6939001083374,2.68249988555908,1566,
1/30/2012,11/1/2012,4,2.6547999382019,2.65849995613098,2.65380001068115,1345,
1/30/2012,12/1/2012,4,2.63330006599426,2.64490008354187,2.62039995193481,2142,
1/30/2012,1/1/2013,4,2.62400007247925,,,267,
1/30/2012,2/1/2013,4,2.6282000541687,,,20,
1/30/2012,3/1/2013,4,2.63269996643066,,,8,
1/30/2012,4/1/2013,4,2.73620009422302,,,5,
1/30/2012,5/1/2013,4,2.73320007324219,,,0,
1/30/2012,6/1/2013,4,2.71269989013672,,,0,
1/30/2012,7/1/2013,4,2.68670010566711,,,0,
1/30/2012,8/1/2013,4,2.65919995307922,,,0,
1/30/2012,9/1/2013,4,2.6301999092102,,,0,
1/30/2012,10/1/2013,4,2.50720000267029,,,0,
1/30/2012,11/1/2013,4,2.48169994354248,,,0,
1/30/2012,12/1/2013,4,2.46269989013672,,,25,
1/30/2012,1/1/2014,4,2.46670007705688,,,0,
1/30/2012,2/1/2014,4,2.47919988632202,,,0,
1/30/2012,3/1/2014,4,2.48519992828369,,,0,
1/30/2012,4/1/2014,4,2.58520007133484,,,0,
1/30/2012,5/1/2014,4,2.58769989013672,,,0,
1/30/2012,6/1/2014,4,2.57769989967346,,,0,
1/30/2012,7/1/2014,4,2.56520009040833,,,0,
1/30/2012,8/1/2014,4,2.55520009994507,,,0,
1/30/2012,9/1/2014,4,2.53520011901855,,,0,
1/30/2012,10/1/2014,4,2.42519998550415,,,0,
1/30/2012,11/1/2014,4,2.40520000457764,,,0,
1/30/2012,12/1/2014,4,2.3850998878479,,,0,
1/30/2012,1/1/2015,4,2.3850998878479,,,0,
1/31/2012,3/1/2012,1,98.4800033569336,101.290000915527,97.8600006103516,373471,
1/31/2012,4/1/2012,1,98.8499984741211,101.589996337891,98.25,95310,
1/31/2012,5/1/2012,1,99.2699966430664,101.940002441406,98.6999969482422,48070,
1/31/2012,6/1/2012,1,99.6399993896484,102.209999084473,99.0500030517578,58346,
1/31/2012,7/1/2012,1,99.9000015258789,102.309997558594,99.3499984741211,17782,
1/31/2012,8/1/2012,1,100.040000915527,102.370002746582,99.6699981689453,8231,
1/31/2012,9/1/2012,1,100.120002746582,102.120002746582,99.5599975585938,10422,
1/31/2012,10/1/2012,1,100.180000305176,102.089996337891,100.430000305176,4889,
1/31/2012,11/1/2012,1,100.23999786377,102.050003051758,100.169998168945,5255,
1/31/2012,12/1/2012,1,100.279998779297,102.400001525879,99.6999969482422,51549,
1/31/2012,1/1/2013,1,100.190002441406,101.629997253418,100.169998168945,3209,
1/31/2012,2/1/2013,1,100.069999694824,,,883,
1/31/2012,3/1/2013,1,99.9300003051758,,,2561,
1/31/2012,4/1/2013,1,99.7300033569336,,,224,
1/31/2012,5/1/2013,1,99.5100021362305,,,188,
1/31/2012,6/1/2013,1,99.2799987792969,100.959999084473,98.7399978637695,10282,
1/31/2012,7/1/2013,1,98.9499969482422,,,94,
1/31/2012,8/1/2013,1,98.620002746582,,,66,
1/31/2012,9/1/2013,1,98.2900009155273,99.7200012207031,98.2200012207031,506,
1/31/2012,10/1/2013,1,98.0299987792969,99.4199981689453,97.9599990844727,93,
1/31/2012,11/1/2013,1,97.7699966430664,99.1600036621094,97.3300018310547,625,
1/31/2012,12/1/2013,1,97.5500030517578,99.129997253418,97.0199966430664,24773,
1/31/2012,1/1/2014,1,97.1399993896484,,,212,
1/31/2012,2/1/2014,1,96.7399978637695,,,2,
1/31/2012,3/1/2014,1,96.3399963378906,,,0,
1/31/2012,4/1/2014,1,95.9899978637695,,,0,
1/31/2012,5/1/2014,1,95.6399993896484,,,0,
1/31/2012,6/1/2014,1,95.3000030517578,96.620002746582,95.3099975585937,51,
1/31/2012,7/1/2014,1,94.9700012207031,96.1999969482422,,0,
1/31/2012,8/1/2014,1,94.6500015258789,,,0,
1/31/2012,9/1/2014,1,94.3499984741211,95.4400024414062,,0,
1/31/2012,10/1/2014,1,94.0599975585937,95.1500015258789,,0,
1/31/2012,11/1/2014,1,93.8099975585937,,,0,
1/31/2012,12/1/2014,1,93.5699996948242,95.0500030517578,93.0500030517578,11676,
1/31/2012,1/1/2015,1,93.2600021362305,,,0,
1/31/2012,2/1/2015,1,92.9599990844727,,,0,
1/31/2012,3/1/2015,1,92.6600036621094,,,0,
1/31/2012,4/1/2015,1,92.370002746582,,,0,
1/31/2012,5/1/2015,1,92.0800018310547,,,0,
1/31/2012,6/1/2015,1,91.8099975585938,,,0,
1/31/2012,7/1/2015,1,91.5500030517578,,,0,
1/31/2012,8/1/2015,1,91.3000030517578,,,0,
1/31/2012,9/1/2015,1,91.0699996948242,,,0,
1/31/2012,10/1/2015,1,90.8399963378906,,,0,
1/31/2012,11/1/2015,1,90.620002746582,,,0,
1/31/2012,12/1/2015,1,90.4100036621094,91.9000015258789,90.0400009155274,8185,
1/31/2012,1/1/2016,1,90.2600021362305,,,0,
1/31/2012,2/1/2016,1,90.1100006103516,,,0,
1/31/2012,3/1/2016,1,89.9599990844727,,,0,
1/31/2012,4/1/2016,1,89.8099975585938,,,0,
1/31/2012,5/1/2016,1,89.6600036621094,,,0,
1/31/2012,6/1/2016,1,89.5100021362305,,,0,
1/31/2012,7/1/2016,1,89.370002746582,,,0,
1/31/2012,8/1/2016,1,89.2399978637695,,,0,
1/31/2012,9/1/2016,1,89.1100006103516,,,0,
1/31/2012,10/1/2016,1,88.9800033569336,,,0,
1/31/2012,11/1/2016,1,88.8600006103516,,,0,
1/31/2012,12/1/2016,1,88.7399978637695,90.2600021362305,88.370002746582,1994,
1/31/2012,1/1/2017,1,88.6600036621094,,,0,
1/31/2012,2/1/2017,1,88.5899963378906,,,0,
1/31/2012,3/1/2017,1,88.5199966430664,,,0,
1/31/2012,4/1/2017,1,88.4599990844727,,,0,
1/31/2012,5/1/2017,1,88.4000015258789,,,0,
1/31/2012,6/1/2017,1,88.3399963378906,,,0,
1/31/2012,7/1/2017,1,88.2799987792969,,,0,
1/31/2012,8/1/2017,1,88.2300033569336,,,0,
1/31/2012,9/1/2017,1,88.1800003051758,,,0,
1/31/2012,10/1/2017,1,88.129997253418,,,0,
1/31/2012,11/1/2017,1,88.0800018310547,,,0,
1/31/2012,12/1/2017,1,88.0400009155273,89.4100036621094,87.6699981689453,396,
1/31/2012,6/1/2018,1,88.120002746582,,,0,
1/31/2012,12/1/2018,1,88.2099990844727,88.5,88.0699996948242,4,
1/31/2012,6/1/2019,1,88.379997253418,,,0,
1/31/2012,12/1/2019,1,88.5500030517578,,,0,
1/31/2012,6/1/2020,1,88.9499969482422,,,0,
1/31/2012,12/1/2020,1,89.3499984741211,,,0,
1/31/2012,2/1/2012,3,3.06279993057251,3.10400009155273,3.0550000667572,9750,
1/31/2012,3/1/2012,3,3.05089998245239,3.08999991416931,3.03819990158081,61520,
1/31/2012,4/1/2012,3,3.0288999080658,3.06780004501343,3.01620006561279,20539,
1/31/2012,5/1/2012,3,3.00740003585815,3.04679989814758,2.99499988555908,13333,
1/31/2012,6/1/2012,3,2.9925000667572,3.03290009498596,2.98070001602173,13842,
1/31/2012,7/1/2012,3,2.9899001121521,3.0229001045227,2.97970008850098,2239,
1/31/2012,8/1/2012,3,2.99119997024536,3.02439999580383,2.97909998893738,943,
1/31/2012,9/1/2012,3,2.99539995193481,3.02749991416931,2.98399996757507,1325,
1/31/2012,10/1/2012,3,3.00149989128113,3.03229999542236,2.99499988555908,201,
1/31/2012,11/1/2012,3,3.00769996643066,3.01200008392334,2.99609994888306,127,
1/31/2012,12/1/2012,3,3.0132999420166,3.04949998855591,3.00349998474121,2143,
1/31/2012,1/1/2013,3,3.01830005645752,3.02489995956421,3.02469992637634,91,
1/31/2012,2/1/2013,3,3.01379990577698,,,179,
1/31/2012,3/1/2013,3,2.99580001831055,,,0,
1/31/2012,4/1/2013,3,2.96880006790161,,,0,
1/31/2012,2/1/2012,4,2.88739991188049,2.90689992904663,2.87490010261536,7149,
1/31/2012,3/1/2012,4,2.8908998966217,2.91059994697571,2.875,53392,
1/31/2012,4/1/2012,4,3.00430011749268,3.02649998664856,2.98889994621277,28131,
1/31/2012,5/1/2012,4,2.98790001869202,3.00859999656677,2.97199988365173,12853,
1/31/2012,6/1/2012,4,2.95619988441467,2.97909998893738,2.9407000541687,12378,
1/31/2012,7/1/2012,4,2.91810011863708,2.93989992141724,2.9015998840332,6712,
1/31/2012,8/1/2012,4,2.87930011749268,2.90499997138977,2.8691999912262,2897,
1/31/2012,9/1/2012,4,2.83739995956421,2.86199998855591,2.82620000839233,3542,
1/31/2012,10/1/2012,4,2.69230008125305,2.70000004768372,2.68079996109009,1793,
1/31/2012,11/1/2012,4,2.65520000457764,2.66339993476868,2.64350008964539,871,
1/31/2012,12/1/2012,4,2.63280010223389,2.66569995880127,2.61759996414185,1903,
1/31/2012,1/1/2013,4,2.62249994277954,2.62030005455017,2.61249995231628,89,
1/31/2012,2/1/2013,4,2.62669992446899,,,0,
1/31/2012,3/1/2013,4,2.63120007514954,,,0,
1/31/2012,4/1/2013,4,2.73469996452332,,,0,
1/31/2012,5/1/2013,4,2.73219990730286,,,0,
1/31/2012,6/1/2013,4,2.71219992637634,,,200,
1/31/2012,7/1/2013,4,2.68670010566711,,,0,
1/31/2012,8/1/2013,4,2.6596999168396,,,0,
1/31/2012,9/1/2013,4,2.63120007514954,,,0,
1/31/2012,10/1/2013,4,2.50869989395142,,,0,
1/31/2012,11/1/2013,4,2.48370003700256,,,0,
1/31/2012,12/1/2013,4,2.46519994735718,2.48099994659424,2.46110010147095,37,
1/31/2012,1/1/2014,4,2.46919989585876,,,0,
1/31/2012,2/1/2014,4,2.48169994354248,,,0,
1/31/2012,3/1/2014,4,2.48769998550415,,,0,
1/31/2012,4/1/2014,4,2.58769989013672,,,0,
1/31/2012,5/1/2014,4,2.59019994735718,,,0,
1/31/2012,6/1/2014,4,2.58019995689392,,,0,
1/31/2012,7/1/2014,4,2.5676999092102,,,0,
1/31/2012,8/1/2014,4,2.55769991874695,,,0,
1/31/2012,9/1/2014,4,2.53769993782043,,,0,
1/31/2012,10/1/2014,4,2.42770004272461,,,0,
1/31/2012,11/1/2014,4,2.4077000617981,,,0,
1/31/2012,12/1/2014,4,2.38759994506836,,,0,
1/31/2012,1/1/2015,4,2.38759994506836,,,0,
2/1/2012,3/1/2012,1,97.6100006103516,99.4899978637695,97.1100006103516,292407,
2/1/2012,4/1/2012,1,97.9899978637695,99.8399963378906,97.4899978637695,77867,
2/1/2012,5/1/2012,1,98.4100036621094,100.269996643066,97.9100036621094,37806,
2/1/2012,6/1/2012,1,98.7900009155274,100.610000610352,98.4000015258789,52421,
2/1/2012,7/1/2012,1,99.0800018310547,100.889999389648,98.7300033569336,21026,
2/1/2012,8/1/2012,1,99.2699966430664,100.709999084473,98.8199996948242,15479,
2/1/2012,9/1/2012,1,99.4300003051758,100.870002746582,99.129997253418,13277,
2/1/2012,10/1/2012,1,99.5800018310547,100.699996948242,99.7900009155273,5285,
2/1/2012,11/1/2012,1,99.7099990844727,101.25,100.400001525879,5117,
2/1/2012,12/1/2012,1,99.8300018310547,101.360000610352,99.5,45104,
2/1/2012,1/1/2013,1,99.8099975585938,101.099998474121,99.7799987792969,2099,
2/1/2012,2/1/2013,1,99.7399978637695,100.169998168945,100.169998168945,1362,
2/1/2012,3/1/2013,1,99.629997253418,100,99.8000030517578,2866,
2/1/2012,4/1/2013,1,99.4599990844727,,99.6600036621094,362,
2/1/2012,5/1/2013,1,99.2699966430664,,99.3199996948242,2260,
2/1/2012,6/1/2013,1,99.0500030517578,100.400001525879,98.8300018310547,6642,
2/1/2012,7/1/2013,1,98.7600021362305,,98.8300018310547,220,
2/1/2012,8/1/2013,1,98.4599990844727,,,91,
2/1/2012,9/1/2013,1,98.1600036621094,98.7799987792969,,400,
2/1/2012,10/1/2013,1,97.9300003051758,98.5299987792969,,116,
2/1/2012,11/1/2013,1,97.7099990844727,98.3300018310547,,113,
2/1/2012,12/1/2013,1,97.5199966430664,98.7699966430664,97.370002746582,16859,
2/1/2012,1/1/2014,1,97.129997253418,,,100,
2/1/2012,2/1/2014,1,96.75,,,52,
2/1/2012,3/1/2014,1,96.379997253418,,,0,
2/1/2012,4/1/2014,1,96.0599975585938,,,40,
2/1/2012,5/1/2014,1,95.7399978637695,,,0,
2/1/2012,6/1/2014,1,95.4199981689453,95.9899978637695,95.2600021362305,113,
2/1/2012,7/1/2014,1,95.0999984741211,95.5899963378906,,6,
2/1/2012,8/1/2014,1,94.8000030517578,94.6800003051758,,0,
2/1/2012,9/1/2014,1,94.5100021362305,94.8899993896484,,0,
2/1/2012,10/1/2014,1,94.2399978637695,94.5800018310547,,0,
2/1/2012,11/1/2014,1,94,93.9000015258789,,0,
2/1/2012,12/1/2014,1,93.7799987792969,94.6800003051758,93.6800003051758,8346,
2/1/2012,1/1/2015,1,93.4800033569336,,,0,
2/1/2012,2/1/2015,1,93.1900024414063,,,0,
2/1/2012,3/1/2015,1,92.9100036621094,,,0,
2/1/2012,4/1/2015,1,92.629997253418,,,0,
2/1/2012,5/1/2015,1,92.3600006103516,,,0,
2/1/2012,6/1/2015,1,92.1100006103516,,,0,
2/1/2012,7/1/2015,1,91.870002746582,,,0,
2/1/2012,8/1/2015,1,91.6399993896484,,,0,
2/1/2012,9/1/2015,1,91.4199981689453,,,0,
2/1/2012,10/1/2015,1,91.2099990844727,,,0,
2/1/2012,11/1/2015,1,91,,,0,
2/1/2012,12/1/2015,1,90.8099975585938,91.4499969482422,90.620002746582,6941,
2/1/2012,1/1/2016,1,90.6699981689453,,,0,
2/1/2012,2/1/2016,1,90.5299987792969,,,0,
2/1/2012,3/1/2016,1,90.3899993896484,,,0,
2/1/2012,4/1/2016,1,90.25,,,0,
2/1/2012,5/1/2016,1,90.120002746582,,,0,
2/1/2012,6/1/2016,1,89.9899978637695,,,0,
2/1/2012,7/1/2016,1,89.870002746582,,,0,
2/1/2012,8/1/2016,1,89.75,,,0,
2/1/2012,9/1/2016,1,89.629997253418,,,0,
2/1/2012,10/1/2016,1,89.5199966430664,,,0,
2/1/2012,11/1/2016,1,89.4100036621094,,,0,
2/1/2012,12/1/2016,1,89.3099975585938,90.3499984741211,89.2600021362305,2989,
2/1/2012,1/1/2017,1,89.2399978637695,,,0,
2/1/2012,2/1/2017,1,89.1800003051758,,,0,
2/1/2012,3/1/2017,1,89.120002746582,,,0,
2/1/2012,4/1/2017,1,89.0699996948242,,,0,
2/1/2012,5/1/2017,1,89.0199966430664,,,0,
2/1/2012,6/1/2017,1,88.9700012207031,,,0,
2/1/2012,7/1/2017,1,88.9199981689453,,,0,
2/1/2012,8/1/2017,1,88.879997253418,,,0,
2/1/2012,9/1/2017,1,88.8399963378906,,,0,
2/1/2012,10/1/2017,1,88.8000030517578,,,0,
2/1/2012,11/1/2017,1,88.7600021362305,,,0,
2/1/2012,12/1/2017,1,88.7300033569336,89.3000030517578,88.5299987792969,529,
2/1/2012,6/1/2018,1,88.8099975585937,,,0,
2/1/2012,12/1/2018,1,88.9000015258789,88.7300033569336,,0,
2/1/2012,6/1/2019,1,89.0699996948242,,,0,
2/1/2012,12/1/2019,1,89.2399978637695,88.8399963378906,,0,
2/1/2012,6/1/2020,1,89.6399993896484,,,0,
2/1/2012,12/1/2020,1,90.0400009155274,90,,0,
2/1/2012,3/1/2012,3,3.04550004005432,3.08859992027283,3.03509998321533,66124,
2/1/2012,4/1/2012,3,3.02740001678467,3.0657000541687,3.01799988746643,26726,
2/1/2012,5/1/2012,3,3.00819993019104,3.04349994659424,2.9993999004364,15738,
2/1/2012,6/1/2012,3,2.99650001525879,3.02900004386902,2.98769998550415,20751,
2/1/2012,7/1/2012,3,2.99569988250732,3.01850008964539,2.98790001869202,3379,
2/1/2012,8/1/2012,3,2.99729990959167,3.02239990234375,2.9899001121521,1864,
2/1/2012,9/1/2012,3,3.00130009651184,3.02489995956421,2.99460005760193,1296,
2/1/2012,10/1/2012,3,3.00789999961853,3.03080010414124,3.00189995765686,526,
2/1/2012,11/1/2012,3,3.01480007171631,3.03329992294312,3.01480007171631,284,
2/1/2012,12/1/2012,3,3.02110004425049,3.04099988937378,3.01609992980957,3995,
2/1/2012,1/1/2013,3,3.02690005302429,3.04099988937378,3.0188000202179,54,
2/1/2012,2/1/2013,3,3.0229001045227,3.0246000289917,,31,
2/1/2012,3/1/2013,3,3.00690007209778,3.0081000328064,,20,
2/1/2012,4/1/2013,3,2.98040008544922,2.98049998283386,,0,
2/1/2012,3/1/2012,4,2.89219999313354,2.94869995117187,2.88229990005493,63239,
2/1/2012,4/1/2012,4,3.01209998130798,3.05399990081787,3.00430011749268,43174,
2/1/2012,5/1/2012,4,2.99790000915527,3.03369998931885,2.98950004577637,24089,
2/1/2012,6/1/2012,4,2.96670007705688,2.99850010871887,2.95619988441467,19193,
2/1/2012,7/1/2012,4,2.92840003967285,2.95260000228882,2.92499995231628,9963,
2/1/2012,8/1/2012,4,2.88940000534058,2.91589999198914,2.87150001525879,5979,
2/1/2012,9/1/2012,4,2.84759998321533,2.87019991874695,2.84899997711182,3845,
2/1/2012,10/1/2012,4,2.70120000839233,2.71900010108948,2.69449996948242,1614,
2/1/2012,11/1/2012,4,2.66269993782043,2.66890001296997,2.66880011558533,1066,
2/1/2012,12/1/2012,4,2.63930010795593,2.66260004043579,2.63739991188049,1372,
2/1/2012,1/1/2013,4,2.62899994850159,2.63599991798401,2.63599991798401,134,
2/1/2012,2/1/2013,4,2.63330006599426,2.63619995117187,,108,
2/1/2012,3/1/2013,4,2.63779997825623,2.64039993286133,,0,
2/1/2012,4/1/2013,4,2.74130010604858,2.74370002746582,,0,
2/1/2012,5/1/2013,4,2.7393000125885,2.73900008201599,,0,
2/1/2012,6/1/2013,4,2.71979999542236,2.72070002555847,,0,
2/1/2012,7/1/2013,4,2.69479990005493,,,0,
2/1/2012,8/1/2013,4,2.66829991340637,,,0,
2/1/2012,9/1/2013,4,2.64030003547668,,,0,
2/1/2012,10/1/2013,4,2.51780009269714,,,0,
2/1/2012,11/1/2013,4,2.49279999732971,,,0,
2/1/2012,12/1/2013,4,2.47429990768433,2.47769999504089,,0,
2/1/2012,1/1/2014,4,2.47830009460449,,,0,
2/1/2012,2/1/2014,4,2.49079990386963,,,0,
2/1/2012,3/1/2014,4,2.4967999458313,,,0,
2/1/2012,4/1/2014,4,2.59680008888245,,,0,
2/1/2012,5/1/2014,4,2.59929990768433,,,0,
2/1/2012,6/1/2014,4,2.58929991722107,,,0,
2/1/2012,7/1/2014,4,2.57680010795593,,,0,
2/1/2012,8/1/2014,4,2.56680011749268,,,0,
2/1/2012,9/1/2014,4,2.54679989814758,,,0,
2/1/2012,10/1/2014,4,2.43680000305176,,,0,
2/1/2012,11/1/2014,4,2.41680002212524,,,0,
2/1/2012,12/1/2014,4,2.39669990539551,,,0,
2/1/2012,1/1/2015,4,2.40070009231567,,,0,
2/1/2012,2/1/2015,4,2.4077000617981,,,0,
2/2/2012,3/1/2012,1,96.3600006103516,97.9899978637695,95.4400024414062,331032,
2/2/2012,4/1/2012,1,96.7399978637695,98.3499984741211,95.8099975585938,86795,
2/2/2012,5/1/2012,1,97.1699981689453,98.7900009155274,96.2600021362305,56379,
2/2/2012,6/1/2012,1,97.5699996948242,99.1399993896484,96.6699981689453,74671,
2/2/2012,7/1/2012,1,97.9100036621094,99.25,97.0500030517578,26055,
2/2/2012,8/1/2012,1,98.1600036621094,99.2699966430664,97.370002746582,13648,
2/2/2012,9/1/2012,1,98.3899993896484,99.1100006103516,97.5899963378906,15389,
2/2/2012,10/1/2012,1,98.5999984741211,98.8099975585937,97.8899993896484,6892,
2/2/2012,11/1/2012,1,98.8000030517578,99.879997253418,98.4199981689453,7126,
2/2/2012,12/1/2012,1,98.9700012207031,100.319999694824,98.1100006103516,63563,
2/2/2012,1/1/2013,1,98.9800033569336,100,98.2300033569336,7148,
2/2/2012,2/1/2013,1,98.9300003051758,,,3752,
2/2/2012,3/1/2013,1,98.8199996948242,98.9300003051758,98.25,3648,
2/2/2012,4/1/2013,1,98.629997253418,,,1267,
2/2/2012,5/1/2013,1,98.4000015258789,,,615,
2/2/2012,6/1/2013,1,98.1399993896484,99.4100036621094,97.4499969482422,11807,
2/2/2012,7/1/2013,1,97.8499984741211,,,296,
2/2/2012,8/1/2013,1,97.5599975585937,98,97.25,624,
2/2/2012,9/1/2013,1,97.2699966430664,96.9499969482422,96.9000015258789,141,
2/2/2012,10/1/2013,1,97.0400009155273,,96.6999969482422,147,
2/2/2012,11/1/2013,1,96.8300018310547,,96.5100021362305,1565,
2/2/2012,12/1/2013,1,96.6399993896484,97.9599990844727,96.1100006103516,26850,
2/2/2012,1/1/2014,1,96.2699966430664,,,1334,
2/2/2012,2/1/2014,1,95.9000015258789,,,5,
2/2/2012,3/1/2014,1,95.5400009155273,,,0,
2/2/2012,4/1/2014,1,95.2300033569336,,,0,
2/2/2012,5/1/2014,1,94.9199981689453,,,0,
2/2/2012,6/1/2014,1,94.6100006103516,,94.4000015258789,203,
2/2/2012,7/1/2014,1,94.3000030517578,,,0,
2/2/2012,8/1/2014,1,94.0100021362305,,,0,
2/2/2012,9/1/2014,1,93.7300033569336,,,0,
2/2/2012,10/1/2014,1,93.4700012207031,,,0,
2/2/2012,11/1/2014,1,93.25,,,0,
2/2/2012,12/1/2014,1,93.0500030517578,94.1399993896484,92.6500015258789,4499,
2/2/2012,1/1/2015,1,92.7699966430664,,,0,
2/2/2012,2/1/2015,1,92.4899978637695,,,0,
2/2/2012,3/1/2015,1,92.2300033569336,,,0,
2/2/2012,4/1/2015,1,91.9700012207031,,,0,
2/2/2012,5/1/2015,1,91.7099990844727,,,0,
2/2/2012,6/1/2015,1,91.4700012207031,,,0,
2/2/2012,7/1/2015,1,91.2399978637695,,,0,
2/2/2012,8/1/2015,1,91.0199966430664,,,0,
2/2/2012,9/1/2015,1,90.8199996948242,,,0,
2/2/2012,10/1/2015,1,90.620002746582,,,0,
2/2/2012,11/1/2015,1,90.4300003051758,,,0,
2/2/2012,12/1/2015,1,90.2600021362305,91.0400009155273,90,1778,
2/2/2012,1/1/2016,1,90.1399993896484,,,0,
2/2/2012,2/1/2016,1,90.0199966430664,,,0,
2/2/2012,3/1/2016,1,89.9000015258789,,,0,
2/2/2012,4/1/2016,1,89.7799987792969,,,0,
2/2/2012,5/1/2016,1,89.6600036621094,,,0,
2/2/2012,6/1/2016,1,89.5500030517578,,,0,
2/2/2012,7/1/2016,1,89.4499969482422,,,0,
2/2/2012,8/1/2016,1,89.3499984741211,,,0,
2/2/2012,9/1/2016,1,89.25,,,0,
2/2/2012,10/1/2016,1,89.1500015258789,,,0,
2/2/2012,11/1/2016,1,89.0599975585937,,,0,
2/2/2012,12/1/2016,1,88.9800033569336,,,600,
2/2/2012,1/1/2017,1,88.9199981689453,,,0,
2/2/2012,2/1/2017,1,88.8600006103516,,,0,
2/2/2012,3/1/2017,1,88.8099975585937,,,0,
2/2/2012,4/1/2017,1,88.7600021362305,,,0,
2/2/2012,5/1/2017,1,88.7099990844727,,,0,
2/2/2012,6/1/2017,1,88.6699981689453,,,0,
2/2/2012,7/1/2017,1,88.629997253418,,,0,
2/2/2012,8/1/2017,1,88.5899963378906,,,0,
2/2/2012,9/1/2017,1,88.5500030517578,,,0,
2/2/2012,10/1/2017,1,88.5199966430664,,,0,
2/2/2012,11/1/2017,1,88.4899978637695,,,0,
2/2/2012,12/1/2017,1,88.4599990844727,,,11,
2/2/2012,6/1/2018,1,88.5999984741211,,,0,
2/2/2012,12/1/2018,1,88.7399978637695,,,106,
2/2/2012,6/1/2019,1,88.9100036621094,,,0,
2/2/2012,12/1/2019,1,89.0800018310547,,,0,
2/2/2012,6/1/2020,1,89.4800033569336,,,0,
2/2/2012,12/1/2020,1,89.879997253418,,,0,
2/2/2012,3/1/2012,3,3.05290007591248,3.06940007209778,3.02900004386902,62140,
2/2/2012,4/1/2012,3,3.03290009498596,3.0485999584198,3.00939989089966,28216,
2/2/2012,5/1/2012,3,3.01340007781982,3.02699995040894,2.9935998916626,18433,
2/2/2012,6/1/2012,3,3.00289988517761,3.01810002326965,2.98259997367859,26552,
2/2/2012,7/1/2012,3,3.00250005722046,3.01379990577698,2.98200011253357,4249,
2/2/2012,8/1/2012,3,3.0051999092102,3.01990008354187,2.98480010032654,2207,
2/2/2012,9/1/2012,3,3.01060009002686,3.02390003204346,2.9886999130249,2281,
2/2/2012,10/1/2012,3,3.01799988746643,3.02690005302429,3.00029993057251,590,
2/2/2012,11/1/2012,3,3.02519989013672,3.03460001945496,3.00789999961853,273,
2/2/2012,12/1/2012,3,3.03180003166199,3.04500007629395,3.0106999874115,3609,
2/2/2012,1/1/2013,3,3.03800010681152,3.04270005226135,3.03679990768433,854,
2/2/2012,2/1/2013,3,3.0346999168396,,,34,
2/2/2012,3/1/2013,3,3.02069997787476,,,37,
2/2/2012,4/1/2013,3,2.99620008468628,3,3,43,
2/2/2012,3/1/2012,4,2.86890006065369,2.89860010147095,2.84100008010864,58772,
2/2/2012,4/1/2012,4,2.99830007553101,3.01950001716614,2.97070002555847,36840,
2/2/2012,5/1/2012,4,2.98620009422302,3.00600004196167,2.96239995956421,22172,
2/2/2012,6/1/2012,4,2.95749998092651,2.97620010375977,2.93330001831055,16633,
2/2/2012,7/1/2012,4,2.92190003395081,2.93759989738464,2.90269994735718,7930,
2/2/2012,8/1/2012,4,2.88450002670288,2.90059995651245,2.85829997062683,5453,
2/2/2012,9/1/2012,4,2.84479999542236,2.8649001121521,2.8199999332428,3041,
2/2/2012,10/1/2012,4,2.70090007781982,2.70830011367798,2.68499994277954,1328,
2/2/2012,11/1/2012,4,2.66440010070801,2.67000007629395,2.66400003433228,1358,
2/2/2012,12/1/2012,4,2.64339995384216,2.65109992027283,2.61999988555908,2650,
2/2/2012,1/1/2013,4,2.63490009307861,,,206,
2/2/2012,2/1/2013,4,2.64079999923706,,2.6308000087738,193,
2/2/2012,3/1/2013,4,2.64680004119873,,,120,
2/2/2012,4/1/2013,4,2.75279998779297,,,25,
2/2/2012,5/1/2013,4,2.74880003929138,,,4,
2/2/2012,6/1/2013,4,2.72830009460449,,,0,
2/2/2012,7/1/2013,4,2.70280003547668,,,0,
2/2/2012,8/1/2013,4,2.67580008506775,,,0,
2/2/2012,9/1/2013,4,2.64730000495911,,,0,
2/2/2012,10/1/2013,4,2.52430009841919,,,0,
2/2/2012,11/1/2013,4,2.49880003929138,,,0,
2/2/2012,12/1/2013,4,2.480299949646,,,10,
2/2/2012,1/1/2014,4,2.48429989814758,,,0,
2/2/2012,2/1/2014,4,2.4967999458313,,,0,
2/2/2012,3/1/2014,4,2.50279998779297,,,0,
2/2/2012,4/1/2014,4,2.60279989242554,,,0,
2/2/2012,5/1/2014,4,2.605299949646,,,0,
2/2/2012,6/1/2014,4,2.59529995918274,,,0,
2/2/2012,7/1/2014,4,2.58279991149902,,,0,
2/2/2012,8/1/2014,4,2.57279992103577,,,0,
2/2/2012,9/1/2014,4,2.55279994010925,,,0,
2/2/2012,10/1/2014,4,2.44280004501343,,,0,
2/2/2012,11/1/2014,4,2.42280006408691,,,0,
2/2/2012,12/1/2014,4,2.40269994735718,,,0,
2/2/2012,1/1/2015,4,2.40669989585876,,,0,
2/2/2012,2/1/2015,4,2.41370010375977,,,0,
2/3/2012,3/1/2012,1,97.8399963378906,98.0299987792969,96.0100021362305,318510,
2/3/2012,4/1/2012,1,98.2300033569336,98.4000015258789,96.4100036621094,115407,
2/3/2012,5/1/2012,1,98.7099990844727,98.8600006103516,96.9599990844727,71759,
2/3/2012,6/1/2012,1,99.1699981689453,99.3000030517578,97.4499969482422,74679,
2/3/2012,7/1/2012,1,99.5400009155273,99.6500015258789,97.8600006103516,28278,
2/3/2012,8/1/2012,1,99.7900009155273,99.8199996948242,98.7300033569336,16280,
2/3/2012,9/1/2012,1,100,100.059997558594,98.5500030517578,12460,
2/3/2012,10/1/2012,1,100.199996948242,100.169998168945,98.7699966430664,7047,
2/3/2012,11/1/2012,1,100.379997253418,100.330001831055,98.9499969482422,6346,
2/3/2012,12/1/2012,1,100.529998779297,100.650001525879,98.8099975585937,51277,
2/3/2012,1/1/2013,1,100.540000915527,100.569999694824,100.330001831055,5890,
2/3/2012,2/1/2013,1,100.480003356934,100.379997253418,99.1500015258789,1874,
2/3/2012,3/1/2013,1,100.339996337891,100.360000610352,,2219,
2/3/2012,4/1/2013,1,100.120002746582,,,840,
2/3/2012,5/1/2013,1,99.8600006103516,,,724,
2/3/2012,6/1/2013,1,99.5800018310547,99.8099975585938,98,6349,
2/3/2012,7/1/2013,1,99.2799987792969,,,324,
2/3/2012,8/1/2013,1,98.9899978637695,,,45,
2/3/2012,9/1/2013,1,98.6999969482422,98.3300018310547,,333,
2/3/2012,10/1/2013,1,98.4700012207031,98.0800018310547,,6,
2/3/2012,11/1/2013,1,98.2600021362305,97.9000015258789,,206,
2/3/2012,12/1/2013,1,98.0699996948242,98.4100036621094,96.4800033569336,15675,
2/3/2012,1/1/2014,1,97.6999969482422,,,232,
2/3/2012,2/1/2014,1,97.3399963378906,,,1,
2/3/2012,3/1/2014,1,96.9800033569336,,,0,
2/3/2012,4/1/2014,1,96.6699981689453,,,0,
2/3/2012,5/1/2014,1,96.370002746582,,,0,
2/3/2012,6/1/2014,1,96.0699996948242,96.0899963378906,95.7900009155273,23,
2/3/2012,7/1/2014,1,95.7699966430664,,,0,
2/3/2012,8/1/2014,1,95.4800033569336,,,0,
2/3/2012,9/1/2014,1,95.1999969482422,,,0,
2/3/2012,10/1/2014,1,94.9499969482422,,,0,
2/3/2012,11/1/2014,1,94.7300033569336,,,0,
2/3/2012,12/1/2014,1,94.5400009155273,94.9599990844727,92.8899993896484,6058,
2/3/2012,1/1/2015,1,94.2600021362305,,,0,
2/3/2012,2/1/2015,1,93.9800033569336,,,0,
2/3/2012,3/1/2015,1,93.7200012207031,,,0,
2/3/2012,4/1/2015,1,93.4599990844727,,,0,
2/3/2012,5/1/2015,1,93.1999969482422,,,0,
2/3/2012,6/1/2015,1,92.9599990844727,,,0,
2/3/2012,7/1/2015,1,92.7300033569336,,,0,
2/3/2012,8/1/2015,1,92.5100021362305,,,0,
2/3/2012,9/1/2015,1,92.3099975585938,,,0,
2/3/2012,10/1/2015,1,92.1100006103516,,,0,
2/3/2012,11/1/2015,1,91.9199981689453,,,0,
2/3/2012,12/1/2015,1,91.75,92.1699981689453,91,3619,
2/3/2012,1/1/2016,1,91.629997253418,,,0,
2/3/2012,2/1/2016,1,91.5100021362305,,,0,
2/3/2012,3/1/2016,1,91.3899993896484,,,0,
2/3/2012,4/1/2016,1,91.2699966430664,,,0,
2/3/2012,5/1/2016,1,91.1500015258789,,,0,
2/3/2012,6/1/2016,1,91.0400009155273,,,0,
2/3/2012,7/1/2016,1,90.9400024414063,,,0,
2/3/2012,8/1/2016,1,90.8399963378906,,,0,
2/3/2012,9/1/2016,1,90.7399978637695,,,0,
2/3/2012,10/1/2016,1,90.6399993896484,,,0,
2/3/2012,11/1/2016,1,90.5500030517578,,,0,
2/3/2012,12/1/2016,1,90.4700012207031,90.620002746582,90.3499984741211,4733,
2/3/2012,1/1/2017,1,90.4100036621094,,,0,
2/3/2012,2/1/2017,1,90.3600006103516,,,0,
2/3/2012,3/1/2017,1,90.3099975585937,,,0,
2/3/2012,4/1/2017,1,90.2600021362305,,,0,
2/3/2012,5/1/2017,1,90.2200012207031,,,0,
2/3/2012,6/1/2017,1,90.1800003051758,,,0,
2/3/2012,7/1/2017,1,90.1399993896484,,,0,
2/3/2012,8/1/2017,1,90.0999984741211,,,0,
2/3/2012,9/1/2017,1,90.0699996948242,,,0,
2/3/2012,10/1/2017,1,90.0400009155274,,,0,
2/3/2012,11/1/2017,1,90.0100021362305,,,0,
2/3/2012,12/1/2017,1,89.9899978637695,90.620002746582,89.9499969482422,767,
2/3/2012,6/1/2018,1,90.120002746582,,,0,
2/3/2012,12/1/2018,1,90.25,89.9700012207031,89.9599990844727,2603,
2/3/2012,6/1/2019,1,90.4000015258789,,,0,
2/3/2012,12/1/2019,1,90.5500030517578,,,500,
2/3/2012,6/1/2020,1,90.9499969482422,,,0,
2/3/2012,12/1/2020,1,91.3499984741211,,,0,
2/3/2012,3/1/2012,3,3.11439990997314,3.1185998916626,3.04819989204407,64306,
2/3/2012,4/1/2012,3,3.0945999622345,3.09800004959106,3.02970004081726,22490,
2/3/2012,5/1/2012,3,3.07480001449585,3.07690000534058,3.01270008087158,14852,
2/3/2012,6/1/2012,3,3.06290006637573,3.06520009040833,3.00279998779297,21996,
2/3/2012,7/1/2012,3,3.05999994277954,3.06209993362427,3.01539993286133,3520,
2/3/2012,8/1/2012,3,3.06080007553101,3.06159996986389,3.00789999961853,2097,
2/3/2012,9/1/2012,3,3.06500005722046,3.06760001182556,3.01690006256104,1286,
2/3/2012,10/1/2012,3,3.07159996032715,3.07069993019104,3.01999998092651,445,
2/3/2012,11/1/2012,3,3.07820010185242,3.07559990882874,3.02749991416931,250,
2/3/2012,12/1/2012,3,3.08369994163513,3.08680009841919,3.02999997138977,3472,
2/3/2012,1/1/2013,3,3.08920001983643,,,28,
2/3/2012,2/1/2013,3,3.08590006828308,3.08500003814697,3.08500003814697,115,
2/3/2012,3/1/2013,3,3.07240009307861,,,126,
2/3/2012,4/1/2013,3,3.04889988899231,,,41,
2/3/2012,3/1/2012,4,2.91440010070801,2.92589998245239,2.8717999458313,47255,
2/3/2012,4/1/2012,4,3.0466001033783,3.05209994316101,3.00090003013611,30026,
2/3/2012,5/1/2012,4,3.03460001945496,3.03839993476868,2.98970007896423,18137,
2/3/2012,6/1/2012,4,3.00570011138916,3.00950002670288,2.96029996871948,16642,
2/3/2012,7/1/2012,4,2.96950006484985,2.97140002250671,2.92429995536804,11787,
2/3/2012,8/1/2012,4,2.93230009078979,2.93499994277954,2.88429999351501,5264,
2/3/2012,9/1/2012,4,2.89229989051819,2.89560008049011,2.8429000377655,2938,
2/3/2012,10/1/2012,4,2.74690008163452,2.74600005149841,2.71670007705688,1349,
2/3/2012,11/1/2012,4,2.71090006828308,2.71370005607605,2.66199994087219,1401,
2/3/2012,12/1/2012,4,2.69020009040833,2.69350004196167,2.63899993896484,3226,
2/3/2012,1/1/2013,4,2.68129992485046,2.66799998283386,2.66630005836487,1162,
2/3/2012,2/1/2013,4,2.68770003318787,2.6547999382019,,527,
2/3/2012,3/1/2013,4,2.69470000267029,2.65689992904663,,236,
2/3/2012,4/1/2013,4,2.8018000125885,,,18,
2/3/2012,5/1/2013,4,2.79679989814758,,,0,
2/3/2012,6/1/2013,4,2.77579998970032,,,0,
2/3/2012,7/1/2013,4,2.75029993057251,,,0,
2/3/2012,8/1/2013,4,2.72329998016357,,,0,
2/3/2012,9/1/2013,4,2.69479990005493,,,0,
2/3/2012,10/1/2013,4,2.57179999351501,,,0,
2/3/2012,11/1/2013,4,2.54629993438721,,,0,
2/3/2012,12/1/2013,4,2.5278000831604,,,14,
2/3/2012,1/1/2014,4,2.53180003166199,,,0,
2/3/2012,2/1/2014,4,2.5443000793457,,,0,
2/3/2012,3/1/2014,4,2.55029988288879,,,0,
2/3/2012,4/1/2014,4,2.65030002593994,,,0,
2/3/2012,5/1/2014,4,2.6528000831604,,,0,
2/3/2012,6/1/2014,4,2.64280009269714,,,0,
2/3/2012,7/1/2014,4,2.63030004501343,,,0,
2/3/2012,8/1/2014,4,2.62030005455017,,,0,
2/3/2012,9/1/2014,4,2.60030007362366,,,0,
2/3/2012,10/1/2014,4,2.49029994010925,,,0,
2/3/2012,11/1/2014,4,2.47029995918274,,,0,
2/3/2012,12/1/2014,4,2.45020008087158,,,0,
2/3/2012,1/1/2015,4,2.45420002937317,,,0,
2/3/2012,2/1/2015,4,2.46119999885559,,,0,
2/6/2012,3/1/2012,1,96.9100036621094,97.75,96.379997253418,257981,
2/6/2012,4/1/2012,1,97.4100036621094,98.1500015258789,96.7799987792969,116303,
2/6/2012,5/1/2012,1,98.0599975585938,98.6600036621094,97.379997253418,80284,
2/6/2012,6/1/2012,1,98.6800003051758,99.1800003051758,97.9300003051758,74606,
2/6/2012,7/1/2012,1,99.1800003051758,99.5999984741211,98.4800033569336,22136,
2/6/2012,8/1/2012,1,99.5500030517578,99.9300003051758,98.9499969482422,12656,
2/6/2012,9/1/2012,1,99.8300018310547,100.209999084473,99.0299987792969,13557,
2/6/2012,10/1/2012,1,100.080001831055,100.400001525879,99.7699966430664,8447,
2/6/2012,11/1/2012,1,100.300003051758,100.639999389648,99.9599990844727,11421,
2/6/2012,12/1/2012,1,100.48999786377,100.839996337891,99.6500015258789,47618,
2/6/2012,1/1/2013,1,100.559997558594,100.48999786377,100.419998168945,8385,
2/6/2012,2/1/2013,1,100.540000915527,,,2988,
2/6/2012,3/1/2013,1,100.430000305176,100.650001525879,99.9899978637695,3102,
2/6/2012,4/1/2013,1,100.23999786377,,,465,
2/6/2012,5/1/2013,1,100.01000213623,,,174,
2/6/2012,6/1/2013,1,99.7600021362305,100.080001831055,98.9899978637695,3780,
2/6/2012,7/1/2013,1,99.4899978637695,,,51,
2/6/2012,8/1/2013,1,99.2399978637695,,,0,
2/6/2012,9/1/2013,1,99,98.7699966430664,,115,
2/6/2012,10/1/2013,1,98.8199996948242,98.5599975585938,,0,
2/6/2012,11/1/2013,1,98.6600036621094,98.3899993896484,,0,
2/6/2012,12/1/2013,1,98.5199966430664,98.870002746582,97.5999984741211,12857,
2/6/2012,1/1/2014,1,98.1600036621094,,,26,
2/6/2012,2/1/2014,1,97.8099975585937,,,10,
2/6/2012,3/1/2014,1,97.4800033569336,,,0,
2/6/2012,4/1/2014,1,97.1900024414063,,,0,
2/6/2012,5/1/2014,1,96.9100036621094,,,0,
2/6/2012,6/1/2014,1,96.6399993896484,96.3000030517578,,61,
2/6/2012,7/1/2014,1,96.3600006103516,,,0,
2/6/2012,8/1/2014,1,96.0800018310547,,,0,
2/6/2012,9/1/2014,1,95.8099975585938,,,0,
2/6/2012,10/1/2014,1,95.5800018310547,,,0,
2/6/2012,11/1/2014,1,95.370002746582,,,0,
2/6/2012,12/1/2014,1,95.1999969482422,95.4899978637695,94.1900024414062,4609,
2/6/2012,1/1/2015,1,94.9300003051758,,,0,
2/6/2012,2/1/2015,1,94.6699981689453,,,0,
2/6/2012,3/1/2015,1,94.4199981689453,,,0,
2/6/2012,4/1/2015,1,94.1800003051758,,,0,
2/6/2012,5/1/2015,1,93.9400024414062,,,0,
2/6/2012,6/1/2015,1,93.7099990844727,,,0,
2/6/2012,7/1/2015,1,93.5,,,0,
2/6/2012,8/1/2015,1,93.3000030517578,,,0,
2/6/2012,9/1/2015,1,93.1100006103516,,,0,
2/6/2012,10/1/2015,1,92.9300003051758,,,0,
2/6/2012,11/1/2015,1,92.7600021362305,,,0,
2/6/2012,12/1/2015,1,92.5999984741211,92.6999969482422,92.0500030517578,2153,
2/6/2012,1/1/2016,1,92.4800033569336,,,0,
2/6/2012,2/1/2016,1,92.370002746582,,,0,
2/6/2012,3/1/2016,1,92.2600021362305,,,0,
2/6/2012,4/1/2016,1,92.1500015258789,,,0,
2/6/2012,5/1/2016,1,92.0400009155273,,,0,
2/6/2012,6/1/2016,1,91.9400024414063,,,0,
2/6/2012,7/1/2016,1,91.8499984741211,,,0,
2/6/2012,8/1/2016,1,91.7600021362305,,,0,
2/6/2012,9/1/2016,1,91.6699981689453,,,0,
2/6/2012,10/1/2016,1,91.5800018310547,,,0,
2/6/2012,11/1/2016,1,91.5,,,0,
2/6/2012,12/1/2016,1,91.4199981689453,91,90.6999969482422,390,
2/6/2012,1/1/2017,1,91.3600006103516,,,0,
2/6/2012,2/1/2017,1,91.3099975585937,,,0,
2/6/2012,3/1/2017,1,91.2600021362305,,,0,
2/6/2012,4/1/2017,1,91.2099990844727,,,0,
2/6/2012,5/1/2017,1,91.1699981689453,,,0,
2/6/2012,6/1/2017,1,91.129997253418,,,0,
2/6/2012,7/1/2017,1,91.0899963378906,,,0,
2/6/2012,8/1/2017,1,91.0500030517578,,,0,
2/6/2012,9/1/2017,1,91.0199966430664,,,0,
2/6/2012,10/1/2017,1,90.9899978637695,,,0,
2/6/2012,11/1/2017,1,90.9599990844727,,,0,
2/6/2012,12/1/2017,1,90.9400024414063,91,90.8000030517578,12,
2/6/2012,6/1/2018,1,91.0699996948242,,,0,
2/6/2012,12/1/2018,1,91.1999969482422,,,0,
2/6/2012,6/1/2019,1,91.3499984741211,,,0,
2/6/2012,12/1/2019,1,91.5,,,0,
2/6/2012,6/1/2020,1,91.9000015258789,,,0,
2/6/2012,12/1/2020,1,92.3000030517578,,,0,
2/6/2012,3/1/2012,3,3.17070007324219,3.19180011749268,3.10130000114441,72552,
2/6/2012,4/1/2012,3,3.14400005340576,3.16190004348755,3.08049988746643,31781,
2/6/2012,5/1/2012,3,3.11809992790222,3.13350009918213,3.06049990653992,23951,
2/6/2012,6/1/2012,3,3.10109996795654,3.11420011520386,3.04879999160767,21295,
2/6/2012,7/1/2012,3,3.09570002555847,3.10899996757507,3.04559993743896,6014,
2/6/2012,8/1/2012,3,3.0952000617981,3.10710000991821,3.04640007019043,2559,
2/6/2012,9/1/2012,3,3.09929990768433,3.11069989204407,3.05040001869202,1729,
2/6/2012,10/1/2012,3,3.10630011558533,3.11640000343323,3.08360004425049,319,
2/6/2012,11/1/2012,3,3.11319994926453,3.11770009994507,3.07629990577698,435,
2/6/2012,12/1/2012,3,3.11879992485046,3.12870001792908,3.07049989700317,5242,
2/6/2012,1/1/2013,3,3.12479996681213,3.12319993972778,3.10179996490479,224,
2/6/2012,2/1/2013,3,3.12150001525879,3.11500000953674,3.10080003738403,89,
2/6/2012,3/1/2013,3,3.10949993133545,3.08750009536743,3.08750009536743,67,
2/6/2012,4/1/2013,3,3.08699989318848,,,11,
2/6/2012,3/1/2012,4,2.92790007591248,2.94379997253418,2.89079999923706,38603,
2/6/2012,4/1/2012,4,3.0673999786377,3.08209991455078,3.02329993247986,24150,
2/6/2012,5/1/2012,4,3.05739998817444,3.06859993934631,3.01209998130798,12508,
2/6/2012,6/1/2012,4,3.02940011024475,3.04130005836487,2.98499989509583,13193,
2/6/2012,7/1/2012,4,2.9941999912262,3.00760006904602,2.94980001449585,5399,
2/6/2012,8/1/2012,4,2.95760011672974,2.97000002861023,2.91389989852905,2521,
2/6/2012,9/1/2012,4,2.917799949646,2.92930006980896,2.87389993667603,1272,
2/6/2012,10/1/2012,4,2.7746000289917,2.78719997406006,2.73480010032654,708,
2/6/2012,11/1/2012,4,2.73889994621277,2.75169992446899,2.69530010223389,284,
2/6/2012,12/1/2012,4,2.71840000152588,2.72889995574951,2.66899991035461,1283,
2/6/2012,1/1/2013,4,2.71009993553162,2.70650005340576,2.70639991760254,60,
2/6/2012,2/1/2013,4,2.71659994125366,2.7014000415802,,102,
2/6/2012,3/1/2013,4,2.72359991073608,2.70770001411438,,82,
2/6/2012,4/1/2013,4,2.83089995384216,2.80390000343323,,31,
2/6/2012,5/1/2013,4,2.82489991188049,,,0,
2/6/2012,6/1/2013,4,2.80290007591248,,,0,
2/6/2012,7/1/2013,4,2.77640008926392,,,0,
2/6/2012,8/1/2013,4,2.74839997291565,,,0,
2/6/2012,9/1/2013,4,2.71889996528625,,,0,
2/6/2012,10/1/2013,4,2.59489989280701,,,0,
2/6/2012,11/1/2013,4,2.56839990615845,,,0,
2/6/2012,12/1/2013,4,2.54839992523193,,,25,
2/6/2012,1/1/2014,4,2.5524001121521,,,0,
2/6/2012,2/1/2014,4,2.56489992141724,,,0,
2/6/2012,3/1/2014,4,2.57089996337891,,,0,
2/6/2012,4/1/2014,4,2.67090010643005,,,0,
2/6/2012,5/1/2014,4,2.67339992523193,,,0,
2/6/2012,6/1/2014,4,2.66339993476868,,,0,
2/6/2012,7/1/2014,4,2.65089988708496,,,0,
2/6/2012,8/1/2014,4,2.6408998966217,,,0,
2/6/2012,9/1/2014,4,2.62089991569519,,,0,
2/6/2012,10/1/2014,4,2.51090002059937,,,0,
2/6/2012,11/1/2014,4,2.49090003967285,,,0,
2/6/2012,12/1/2014,4,2.47079992294312,,,0,
2/6/2012,1/1/2015,4,2.47480010986328,,,0,
2/6/2012,2/1/2015,4,2.4818000793457,,,0,
2/7/2012,3/1/2012,1,98.4100036621094,99.129997253418,95.8399963378906,415610,
2/7/2012,4/1/2012,1,98.8199996948242,99.5299987792969,96.3300018310547,190302,
2/7/2012,5/1/2012,1,99.379997253418,100.080001831055,97,136888,
2/7/2012,6/1/2012,1,99.9599990844727,100.650001525879,97.6999969482422,139897,
2/7/2012,7/1/2012,1,100.459999084473,101.050003051758,98.3000030517578,47722,
2/7/2012,8/1/2012,1,100.800003051758,101.199996948242,98.8099975585937,23470,
2/7/2012,9/1/2012,1,101.029998779297,101.519996643066,99.129997253418,23345,
2/7/2012,10/1/2012,1,101.220001220703,101.629997253418,100.23999786377,11570,
2/7/2012,11/1/2012,1,101.379997253418,101.730003356934,100.220001220703,11274,
2/7/2012,12/1/2012,1,101.51000213623,102.150001525879,99.8300018310547,82404,
2/7/2012,1/1/2013,1,101.529998779297,101.800003051758,101.470001220703,5543,
2/7/2012,2/1/2013,1,101.470001220703,101.910003662109,101.639999389648,2607,
2/7/2012,3/1/2013,1,101.319999694824,101.919998168945,100.209999084473,3992,
2/7/2012,4/1/2013,1,101.080001831055,,,2228,
2/7/2012,5/1/2013,1,100.809997558594,,,1500,
2/7/2012,6/1/2013,1,100.51000213623,101.180000305176,99.2900009155273,10254,
2/7/2012,7/1/2013,1,100.199996948242,,,256,
2/7/2012,8/1/2013,1,99.9000015258789,,,167,
2/7/2012,9/1/2013,1,99.620002746582,,,816,
2/7/2012,10/1/2013,1,99.4100036621094,,,293,
2/7/2012,11/1/2013,1,99.2300033569336,,,425,
2/7/2012,12/1/2013,1,99.0699996948242,99.9000015258789,98.2099990844727,32115,
2/7/2012,1/1/2014,1,98.6900024414063,,,139,
2/7/2012,2/1/2014,1,98.3300018310547,,,5,
2/7/2012,3/1/2014,1,97.9599990844727,,,2,
2/7/2012,4/1/2014,1,97.620002746582,,,0,
2/7/2012,5/1/2014,1,97.3199996948242,,,10,
2/7/2012,6/1/2014,1,97.0299987792969,97.5999984741211,97.4700012207031,225,
2/7/2012,7/1/2014,1,96.7300033569336,,,0,
2/7/2012,8/1/2014,1,96.4199981689453,,,0,
2/7/2012,9/1/2014,1,96.120002746582,,,0,
2/7/2012,10/1/2014,1,95.8600006103516,,,0,
2/7/2012,11/1/2014,1,95.629997253418,,,0,
2/7/2012,12/1/2014,1,95.4300003051758,96.25,95.0100021362305,6573,
2/7/2012,1/1/2015,1,95.1399993896484,,,0,
2/7/2012,2/1/2015,1,94.8600006103516,,,0,
2/7/2012,3/1/2015,1,94.5899963378906,,,0,
2/7/2012,4/1/2015,1,94.3300018310547,,,0,
2/7/2012,5/1/2015,1,94.0699996948242,,,0,
2/7/2012,6/1/2015,1,93.8199996948242,,,1,
2/7/2012,7/1/2015,1,93.5800018310547,,,0,
2/7/2012,8/1/2015,1,93.3600006103516,,,0,
2/7/2012,9/1/2015,1,93.1500015258789,,,1,
2/7/2012,10/1/2015,1,92.9499969482422,,,0,
2/7/2012,11/1/2015,1,92.7600021362305,,,0,
2/7/2012,12/1/2015,1,92.5800018310547,93.3399963378906,92.6999969482422,1157,
2/7/2012,1/1/2016,1,92.4400024414063,,,0,
2/7/2012,2/1/2016,1,92.3000030517578,,,0,
2/7/2012,3/1/2016,1,92.1600036621094,,,0,
2/7/2012,4/1/2016,1,92.0299987792969,,,0,
2/7/2012,5/1/2016,1,91.8899993896484,,,0,
2/7/2012,6/1/2016,1,91.7600021362305,,,0,
2/7/2012,7/1/2016,1,91.6399993896484,,,0,
2/7/2012,8/1/2016,1,91.5199966430664,,,0,
2/7/2012,9/1/2016,1,91.4000015258789,,,0,
2/7/2012,10/1/2016,1,91.2900009155274,,,0,
2/7/2012,11/1/2016,1,91.1800003051758,,,0,
2/7/2012,12/1/2016,1,91.0800018310547,92.0100021362305,90.9899978637695,1009,
2/7/2012,1/1/2017,1,91,,,0,
2/7/2012,2/1/2017,1,90.9199981689453,,,0,
2/7/2012,3/1/2017,1,90.8399963378906,,,0,
2/7/2012,4/1/2017,1,90.7699966430664,,,0,
2/7/2012,5/1/2017,1,90.6999969482422,,,0,
2/7/2012,6/1/2017,1,90.629997253418,,,0,
2/7/2012,7/1/2017,1,90.5699996948242,,,0,
2/7/2012,8/1/2017,1,90.5100021362305,,,0,
2/7/2012,9/1/2017,1,90.4499969482422,,,0,
2/7/2012,10/1/2017,1,90.4000015258789,,,0,
2/7/2012,11/1/2017,1,90.3499984741211,,,0,
2/7/2012,12/1/2017,1,90.3000030517578,91.4499969482422,91,563,
2/7/2012,6/1/2018,1,90.1999969482422,,,0,
2/7/2012,12/1/2018,1,90.0999984741211,91.5599975585937,91.5100021362305,386,
2/7/2012,6/1/2019,1,90.0999984741211,,,0,
2/7/2012,12/1/2019,1,90.0999984741211,,,104,
2/7/2012,6/1/2020,1,90.1999969482422,,,0,
2/7/2012,12/1/2020,1,90.3000030517578,,,138,
2/7/2012,3/1/2012,3,3.19090008735657,3.22079992294312,3.17070007324219,86779,
2/7/2012,4/1/2012,3,3.15949988365173,3.18670010566711,3.14190006256104,40165,
2/7/2012,5/1/2012,3,3.12940001487732,3.15339994430542,3.11439990997314,31135,
2/7/2012,6/1/2012,3,3.10800004005432,3.13100004196167,3.09599995613098,39258,
2/7/2012,7/1/2012,3,3.10170006752014,3.12159991264343,3.09319996833801,11867,
2/7/2012,8/1/2012,3,3.10139989852905,3.12150001525879,3.09179997444153,4325,
2/7/2012,9/1/2012,3,3.10509991645813,3.1275999546051,3.09570002555847,3886,
2/7/2012,10/1/2012,3,3.11089992523193,3.1314001083374,3.10730004310608,517,
2/7/2012,11/1/2012,3,3.11669993400574,3.13700008392334,3.11299991607666,901,
2/7/2012,12/1/2012,3,3.12190008163452,3.14299988746643,3.11310005187988,5726,
2/7/2012,1/1/2013,3,3.12639999389648,3.125,3.11719989776611,212,
2/7/2012,2/1/2013,3,3.1224000453949,,,106,
2/7/2012,3/1/2013,3,3.10739994049072,,,84,
2/7/2012,4/1/2013,3,3.0783998966217,,,52,
2/7/2012,3/1/2012,4,2.92750000953674,2.95409989356995,2.91720008850098,56153,
2/7/2012,4/1/2012,4,3.0673999786377,3.09590005874634,3.05690002441406,36128,
2/7/2012,5/1/2012,4,3.05719995498657,3.08629989624023,3.04800009727478,22464,
2/7/2012,6/1/2012,4,3.02959990501404,3.05859994888306,3.02180004119873,17364,
2/7/2012,7/1/2012,4,2.9951000213623,3.02099990844727,2.98790001869202,6123,
2/7/2012,8/1/2012,4,2.95900011062622,2.98740005493164,2.94910001754761,3302,
2/7/2012,9/1/2012,4,2.91910004615784,2.93499994277954,2.91389989852905,1782,
2/7/2012,10/1/2012,4,2.77710008621216,2.80369997024536,2.78390002250671,1555,
2/7/2012,11/1/2012,4,2.74149990081787,2.76850008964539,2.73460006713867,1531,
2/7/2012,12/1/2012,4,2.72129988670349,2.74799990653992,2.71250009536743,1241,
2/7/2012,1/1/2013,4,2.71269989013672,2.73970007896423,2.71600008010864,105,
2/7/2012,2/1/2013,4,2.71919989585876,,,12,
2/7/2012,3/1/2013,4,2.72620010375977,,,5,
2/7/2012,4/1/2013,4,2.83349990844727,,,0,
2/7/2012,5/1/2013,4,2.82750010490417,,,0,
2/7/2012,6/1/2013,4,2.80550003051758,,,0,
2/7/2012,7/1/2013,4,2.77900004386902,,,0,
2/7/2012,8/1/2013,4,2.75099992752075,,,0,
2/7/2012,9/1/2013,4,2.72149991989136,,,0,
2/7/2012,10/1/2013,4,2.59750008583069,,,0,
2/7/2012,11/1/2013,4,2.57100009918213,,,0,
2/7/2012,12/1/2013,4,2.55100011825562,,,0,
2/7/2012,1/1/2014,4,2.5550000667572,,,0,
2/7/2012,2/1/2014,4,2.56750011444092,,,0,
2/7/2012,3/1/2014,4,2.57349991798401,,,0,
2/7/2012,4/1/2014,4,2.67350006103516,,,0,
2/7/2012,5/1/2014,4,2.67600011825562,,,0,
2/7/2012,6/1/2014,4,2.66599988937378,,,0,
2/7/2012,7/1/2014,4,2.65350008010864,,,0,
2/7/2012,8/1/2014,4,2.64350008964539,,,0,
2/7/2012,9/1/2014,4,2.62350010871887,,,0,
2/7/2012,10/1/2014,4,2.51349997520447,,,0,
2/7/2012,11/1/2014,4,2.49349999427795,,,0,
2/7/2012,12/1/2014,4,2.4734001159668,,,0,
2/7/2012,1/1/2015,4,2.47740006446838,,,0,
2/7/2012,2/1/2015,4,2.48440003395081,,,0,
2/8/2012,3/1/2012,1,98.7099990844727,100.089996337891,98.0999984741211,364669,
2/8/2012,4/1/2012,1,99.0999984741211,100.459999084473,98.5199966430664,139533,
2/8/2012,5/1/2012,1,99.7200012207031,100.959999084473,99.1399993896484,105310,
2/8/2012,6/1/2012,1,100.389999389648,101.5,99.75,96205,
2/8/2012,7/1/2012,1,100.98999786377,101.970001220703,100.300003051758,37038,
2/8/2012,8/1/2012,1,101.430000305176,102.349998474121,100.75,20205,
2/8/2012,9/1/2012,1,101.720001220703,102.319999694824,101.129997253418,17812,
2/8/2012,10/1/2012,1,101.940002441406,102.459999084473,101.48999786377,8308,
2/8/2012,11/1/2012,1,102.139999389648,102.449996948242,101.5,5365,
2/8/2012,12/1/2012,1,102.300003051758,102.879997253418,101.449996948242,64049,
2/8/2012,1/1/2013,1,102.330001831055,102.650001525879,102.180000305176,3623,
2/8/2012,2/1/2013,1,102.279998779297,102.040000915527,101.800003051758,3127,
2/8/2012,3/1/2013,1,102.129997253418,,,5680,
2/8/2012,4/1/2013,1,101.879997253418,,,1118,
2/8/2012,5/1/2013,1,101.589996337891,,,634,
2/8/2012,6/1/2013,1,101.279998779297,101.650001525879,100.449996948242,7758,
2/8/2012,7/1/2013,1,100.940002441406,100.589996337891,100,299,
2/8/2012,8/1/2013,1,100.599998474121,100.400001525879,100.400001525879,138,
2/8/2012,9/1/2013,1,100.300003051758,,,419,
2/8/2012,10/1/2013,1,100.069999694824,99.8499984741211,99.8499984741211,362,
2/8/2012,11/1/2013,1,99.8600006103516,,,465,
2/8/2012,12/1/2013,1,99.6800003051758,100.029998779297,98.870002746582,30566,
2/8/2012,1/1/2014,1,99.3000030517578,,,84,
2/8/2012,2/1/2014,1,98.9199981689453,,,3,
2/8/2012,3/1/2014,1,98.5299987792969,,,2,
2/8/2012,4/1/2014,1,98.1900024414063,,,0,
2/8/2012,5/1/2014,1,97.8899993896484,,,0,
2/8/2012,6/1/2014,1,97.5899963378906,,,196,
2/8/2012,7/1/2014,1,97.2799987792969,,,0,
2/8/2012,8/1/2014,1,96.9700012207031,,,0,
2/8/2012,9/1/2014,1,96.6600036621094,,,0,
2/8/2012,10/1/2014,1,96.3899993896484,,,0,
2/8/2012,11/1/2014,1,96.1500015258789,,,0,
2/8/2012,12/1/2014,1,95.9499969482422,96.2699966430664,95.1999969482422,4552,
2/8/2012,1/1/2015,1,95.6699981689453,,,0,
2/8/2012,2/1/2015,1,95.3899993896484,,,0,
2/8/2012,3/1/2015,1,95.120002746582,,,100,
2/8/2012,4/1/2015,1,94.8600006103516,,,0,
2/8/2012,5/1/2015,1,94.6100006103516,,,0,
2/8/2012,6/1/2015,1,94.370002746582,,,0,
2/8/2012,7/1/2015,1,94.1399993896484,,,0,
2/8/2012,8/1/2015,1,93.9199981689453,,,0,
2/8/2012,9/1/2015,1,93.7099990844727,,,0,
2/8/2012,10/1/2015,1,93.5199966430664,,,0,
2/8/2012,11/1/2015,1,93.3300018310547,,,0,
2/8/2012,12/1/2015,1,93.1600036621094,93.4499969482422,92.620002746582,2243,
2/8/2012,1/1/2016,1,93.0199966430664,,,0,
2/8/2012,2/1/2016,1,92.8899993896484,,,0,
2/8/2012,3/1/2016,1,92.7600021362305,,,0,
2/8/2012,4/1/2016,1,92.629997253418,,,0,
2/8/2012,5/1/2016,1,92.5,,,0,
2/8/2012,6/1/2016,1,92.379997253418,,,0,
2/8/2012,7/1/2016,1,92.2600021362305,,,0,
2/8/2012,8/1/2016,1,92.1500015258789,,,0,
2/8/2012,9/1/2016,1,92.0400009155273,,,0,
2/8/2012,10/1/2016,1,91.9400024414063,,,0,
2/8/2012,11/1/2016,1,91.8399963378906,,,0,
2/8/2012,12/1/2016,1,91.7399978637695,92.2600021362305,91.1999969482422,1145,
2/8/2012,1/1/2017,1,91.6600036621094,,,0,
2/8/2012,2/1/2017,1,91.5800018310547,,,0,
2/8/2012,3/1/2017,1,91.5,,,0,
2/8/2012,4/1/2017,1,91.4199981689453,,,0,
2/8/2012,5/1/2017,1,91.3499984741211,,,0,
2/8/2012,6/1/2017,1,91.2900009155274,,,0,
2/8/2012,7/1/2017,1,91.2300033569336,,,0,
2/8/2012,8/1/2017,1,91.1699981689453,,,0,
2/8/2012,9/1/2017,1,91.1100006103516,,,0,
2/8/2012,10/1/2017,1,91.0500030517578,,,0,
2/8/2012,11/1/2017,1,91,,,0,
2/8/2012,12/1/2017,1,90.9599990844727,91.9700012207031,90.8000030517578,942,
2/8/2012,6/1/2018,1,90.7799987792969,,,0,
2/8/2012,12/1/2018,1,90.5999984741211,89.879997253418,89.879997253418,228,
2/8/2012,6/1/2019,1,90.5699996948242,,,0,
2/8/2012,12/1/2019,1,90.5500030517578,,,45,
2/8/2012,6/1/2020,1,90.5999984741211,,,0,
2/8/2012,12/1/2020,1,90.6500015258789,,,20,
2/8/2012,3/1/2012,3,3.18950009346008,3.2033998966217,3.16540002822876,72621,
2/8/2012,4/1/2012,3,3.16070008277893,3.17589998245239,3.13720011711121,33308,
2/8/2012,5/1/2012,3,3.13450002670288,3.14919996261597,3.11120009422302,21871,
2/8/2012,6/1/2012,3,3.11779999732971,3.13350009918213,3.09240007400513,26470,
2/8/2012,7/1/2012,3,3.11500000953674,3.12919998168945,3.08999991416931,7276,
2/8/2012,8/1/2012,3,3.11619997024536,3.12980008125305,3.09389996528625,4292,
2/8/2012,9/1/2012,3,3.12039995193481,3.13380002975464,3.09619998931885,3225,
2/8/2012,10/1/2012,3,3.12619996070862,3.13549995422363,3.10120010375977,963,
2/8/2012,11/1/2012,3,3.13199996948242,3.12800002098083,3.11319994926453,264,
2/8/2012,12/1/2012,3,3.13720011711121,3.15199995040894,3.10890007019043,3875,
2/8/2012,1/1/2013,3,3.14170002937317,,,426,
2/8/2012,2/1/2013,3,3.1382999420166,,,318,
2/8/2012,3/1/2013,3,3.12430000305176,,,165,
2/8/2012,4/1/2013,3,3.09579992294312,3.08249998092651,3.08249998092651,33,
2/8/2012,3/1/2012,4,2.97519993782043,2.98959994316101,2.91810011863708,53225,
2/8/2012,4/1/2012,4,3.10989999771118,3.12319993972778,3.05940008163452,36197,
2/8/2012,5/1/2012,4,3.09529995918274,3.1085000038147,3.05399990081787,21833,
2/8/2012,6/1/2012,4,3.06410002708435,3.07410001754761,3.01999998092651,14570,
2/8/2012,7/1/2012,4,3.02710008621216,3.03579998016357,2.99110007286072,6609,
2/8/2012,8/1/2012,4,2.98909997940063,2.99780011177063,2.95490002632141,4594,
2/8/2012,9/1/2012,4,2.94709992408752,2.95910000801086,2.91380000114441,2608,
2/8/2012,10/1/2012,4,2.80340003967285,2.80999994277954,2.76979994773865,1105,
2/8/2012,11/1/2012,4,2.76670002937317,2.77679991722107,2.74000000953674,874,
2/8/2012,12/1/2012,4,2.74580001831055,2.75480008125305,2.71979999542236,1688,
2/8/2012,1/1/2013,4,2.73589992523193,2.74119997024536,2.7063000202179,119,
2/8/2012,2/1/2013,4,2.7418999671936,,,14,
2/8/2012,3/1/2013,4,2.74889993667603,,,3,
2/8/2012,4/1/2013,4,2.85689997673035,,,3,
2/8/2012,5/1/2013,4,2.85089993476868,,,0,
2/8/2012,6/1/2013,4,2.82890009880066,,,0,
2/8/2012,7/1/2013,4,2.8024001121521,,,0,
2/8/2012,8/1/2013,4,2.77439999580383,,,0,
2/8/2012,9/1/2013,4,2.74489998817444,,,0,
2/8/2012,10/1/2013,4,2.62140011787415,,,0,
2/8/2012,11/1/2013,4,2.59489989280701,,,0,
2/8/2012,12/1/2013,4,2.57489991188049,,,11,
2/8/2012,1/1/2014,4,2.57890009880066,,,0,
2/8/2012,2/1/2014,4,2.5913999080658,,,0,
2/8/2012,3/1/2014,4,2.59739995002747,,,0,
2/8/2012,4/1/2014,4,2.69740009307861,,,0,
2/8/2012,5/1/2014,4,2.69989991188049,,,0,
2/8/2012,6/1/2014,4,2.68989992141724,,,0,
2/8/2012,7/1/2014,4,2.6774001121521,,,0,
2/8/2012,8/1/2014,4,2.66739988327026,,,0,
2/8/2012,9/1/2014,4,2.64739990234375,,,0,
2/8/2012,10/1/2014,4,2.53740000724792,,,0,
2/8/2012,11/1/2014,4,2.51740002632141,,,0,
2/8/2012,12/1/2014,4,2.49729990959167,,,0,
2/8/2012,1/1/2015,4,2.50130009651184,,,0,
2/8/2012,2/1/2015,4,2.50830006599426,,,0,
2/9/2012,3/1/2012,1,99.8399963378906,100.180000305176,98.6600036621094,295216,
2/9/2012,4/1/2012,1,100.23999786377,100.550003051758,99.0800018310547,103683,
2/9/2012,5/1/2012,1,100.870002746582,101.129997253418,99.7200012207031,68215,
2/9/2012,6/1/2012,1,101.540000915527,101.75,100.419998168945,58779,
2/9/2012,7/1/2012,1,102.160003662109,102.290000915527,101.169998168945,19658,
2/9/2012,8/1/2012,1,102.599998474121,102.610000610352,101.480003356934,10974,
2/9/2012,9/1/2012,1,102.879997253418,102.900001525879,102.290000915527,15255,
2/9/2012,10/1/2012,1,103.080001831055,103.01000213623,102.389999389648,6161,
2/9/2012,11/1/2012,1,103.25,102.559997558594,102.559997558594,5988,
2/9/2012,12/1/2012,1,103.379997253418,103.5,102.389999389648,47691,
2/9/2012,1/1/2013,1,103.400001525879,103.449996948242,103,3684,
2/9/2012,2/1/2013,1,103.330001831055,103.400001525879,103.400001525879,1233,
2/9/2012,3/1/2013,1,103.160003662109,103.059997558594,,1401,
2/9/2012,4/1/2013,1,102.889999389648,,,426,
2/9/2012,5/1/2013,1,102.580001831055,,,390,
2/9/2012,6/1/2013,1,102.23999786377,102.360000610352,101.769996643066,4921,
2/9/2012,7/1/2013,1,101.870002746582,,,107,
2/9/2012,8/1/2013,1,101.5,,,346,
2/9/2012,9/1/2013,1,101.169998168945,,,233,
2/9/2012,10/1/2013,1,100.900001525879,,,80,
2/9/2012,11/1/2013,1,100.660003662109,,,766,
2/9/2012,12/1/2013,1,100.459999084473,100.699996948242,99.5999984741211,18918,
2/9/2012,1/1/2014,1,100.069999694824,,,4,
2/9/2012,2/1/2014,1,99.6800003051758,,,8,
2/9/2012,3/1/2014,1,99.2799987792969,,,7,
2/9/2012,4/1/2014,1,98.9400024414062,,,0,
2/9/2012,5/1/2014,1,98.6399993896484,,,0,
2/9/2012,6/1/2014,1,98.3399963378906,98.1999969482422,98.1500015258789,158,
2/9/2012,7/1/2014,1,98.0299987792969,,,4,
2/9/2012,8/1/2014,1,97.7200012207031,,,6,
2/9/2012,9/1/2014,1,97.4100036621094,,,3,
2/9/2012,10/1/2014,1,97.1399993896484,,,1,
2/9/2012,11/1/2014,1,96.8899993896484,,,0,
2/9/2012,12/1/2014,1,96.6900024414062,96.7399978637695,95.9100036621094,3974,
2/9/2012,1/1/2015,1,96.4100036621094,,,0,
2/9/2012,2/1/2015,1,96.1399993896484,,,0,
2/9/2012,3/1/2015,1,95.870002746582,,,0,
2/9/2012,4/1/2015,1,95.6100006103516,,,0,
2/9/2012,5/1/2015,1,95.370002746582,,,0,
2/9/2012,6/1/2015,1,95.129997253418,,,0,
2/9/2012,7/1/2015,1,94.9000015258789,,,0,
2/9/2012,8/1/2015,1,94.6900024414063,,,0,
2/9/2012,9/1/2015,1,94.4800033569336,,,0,
2/9/2012,10/1/2015,1,94.2900009155273,,,0,
2/9/2012,11/1/2015,1,94.1100006103516,,,0,
2/9/2012,12/1/2015,1,93.9400024414062,93.8499984741211,93.4499969482422,1113,
2/9/2012,1/1/2016,1,93.8000030517578,,,0,
2/9/2012,2/1/2016,1,93.6699981689453,,,0,
2/9/2012,3/1/2016,1,93.5400009155273,,,0,
2/9/2012,4/1/2016,1,93.4100036621094,,,0,
2/9/2012,5/1/2016,1,93.2900009155273,,,0,
2/9/2012,6/1/2016,1,93.1699981689453,,,0,
2/9/2012,7/1/2016,1,93.0500030517578,,,0,
2/9/2012,8/1/2016,1,92.9400024414062,,,0,
2/9/2012,9/1/2016,1,92.8300018310547,,,0,
2/9/2012,10/1/2016,1,92.7300033569336,,,0,
2/9/2012,11/1/2016,1,92.629997253418,,,0,
2/9/2012,12/1/2016,1,92.5299987792969,92.2900009155273,92.0800018310547,104,
2/9/2012,1/1/2017,1,92.4599990844727,,,0,
2/9/2012,2/1/2017,1,92.3899993896484,,,0,
2/9/2012,3/1/2017,1,92.3199996948242,,,0,
2/9/2012,4/1/2017,1,92.2600021362305,,,0,
2/9/2012,5/1/2017,1,92.1999969482422,,,0,
2/9/2012,6/1/2017,1,92.1500015258789,,,0,
2/9/2012,7/1/2017,1,92.0999984741211,,,0,
2/9/2012,8/1/2017,1,92.0500030517578,,,0,
2/9/2012,9/1/2017,1,92.0100021362305,,,0,
2/9/2012,10/1/2017,1,91.9700012207031,,,0,
2/9/2012,11/1/2017,1,91.9300003051758,,,0,
2/9/2012,12/1/2017,1,91.9000015258789,91.879997253418,91.7099990844727,23,
2/9/2012,6/1/2018,1,91.7399978637695,,,0,
2/9/2012,12/1/2018,1,91.5800018310547,91.7399978637695,91.1999969482422,17,
2/9/2012,6/1/2019,1,91.5500030517578,,,0,
2/9/2012,12/1/2019,1,91.5299987792969,,,0,
2/9/2012,6/1/2020,1,91.5800018310547,,,0,
2/9/2012,12/1/2020,1,91.629997253418,,,0,
2/9/2012,3/1/2012,3,3.20849990844727,3.22239995002747,3.17869997024536,59324,
2/9/2012,4/1/2012,3,3.18190002441406,3.1949999332428,3.15459990501404,33312,
2/9/2012,5/1/2012,3,3.15820002555847,3.16939997673035,3.13220000267029,24603,
2/9/2012,6/1/2012,3,3.14389991760254,3.15590000152588,3.11929988861084,24909,
2/9/2012,7/1/2012,3,3.14260005950928,3.15359997749329,3.12310004234314,6939,
2/9/2012,8/1/2012,3,3.14409995079041,3.15030002593994,3.13220000267029,4021,
2/9/2012,9/1/2012,3,3.14829993247986,3.15549993515015,3.13680005073547,2201,
2/9/2012,10/1/2012,3,3.15400004386902,3.16409993171692,3.14170002937317,109,
2/9/2012,11/1/2012,3,3.15949988365173,3.15000009536743,3.15000009536743,138,
2/9/2012,12/1/2012,3,3.16459989547729,3.1735999584198,3.1421000957489,2303,
2/9/2012,1/1/2013,3,3.16910004615784,3.16540002822876,3.15339994430542,295,
2/9/2012,2/1/2013,3,3.16569995880127,,,126,
2/9/2012,3/1/2013,3,3.1521999835968,,,77,
2/9/2012,4/1/2013,3,3.12369990348816,,,0,
2/9/2012,3/1/2012,4,3.01279997825623,3.01620006561279,2.9760000705719,50328,
2/9/2012,4/1/2012,4,3.1521999835968,3.15560007095337,3.11080002784729,37014,
2/9/2012,5/1/2012,4,3.13730001449585,3.14030003547668,3.10150003433228,18537,
2/9/2012,6/1/2012,4,3.10540008544922,3.10890007019043,3.07080006599426,13453,
2/9/2012,7/1/2012,4,3.06719994544983,3.0689001083374,3.03999996185303,7622,
2/9/2012,8/1/2012,4,3.02760004997253,3.02999997138977,3,5111,
2/9/2012,9/1/2012,4,2.98399996757507,2.98720002174377,2.9653000831604,4437,
2/9/2012,10/1/2012,4,2.83719992637634,2.83590006828308,2.81929993629456,1051,
2/9/2012,11/1/2012,4,2.79909992218018,2.80019998550415,2.78010010719299,651,
2/9/2012,12/1/2012,4,2.77679991722107,2.77649998664856,2.75889992713928,1409,
2/9/2012,1/1/2013,4,2.76600003242493,2.75760006904602,2.74609994888306,223,
2/9/2012,2/1/2013,4,2.77130007743835,2.74790000915527,,113,
2/9/2012,3/1/2013,4,2.77870011329651,2.75009989738464,,3,
2/9/2012,4/1/2013,4,2.88669991493225,,,0,
2/9/2012,5/1/2013,4,2.88070011138916,,,0,
2/9/2012,6/1/2013,4,2.85870003700256,,,0,
2/9/2012,7/1/2013,4,2.832200050354,,,0,
2/9/2012,8/1/2013,4,2.80419993400574,,,0,
2/9/2012,9/1/2013,4,2.77469992637634,,,0,
2/9/2012,10/1/2013,4,2.65120005607605,,,0,
2/9/2012,11/1/2013,4,2.62470006942749,,,0,
2/9/2012,12/1/2013,4,2.60470008850098,,,0,
2/9/2012,1/1/2014,4,2.60870003700256,,,0,
2/9/2012,2/1/2014,4,2.62120008468628,,,0,
2/9/2012,3/1/2014,4,2.62719988822937,,,0,
2/9/2012,4/1/2014,4,2.72720003128052,,,0,
2/9/2012,5/1/2014,4,2.72970008850098,,,0,
2/9/2012,6/1/2014,4,2.71970009803772,,,0,
2/9/2012,7/1/2014,4,2.707200050354,,,0,
2/9/2012,8/1/2014,4,2.69720005989075,,,0,
2/9/2012,9/1/2014,4,2.67720007896423,,,0,
2/9/2012,10/1/2014,4,2.56719994544983,,,0,
2/9/2012,11/1/2014,4,2.54719996452332,,,0,
2/9/2012,12/1/2014,4,2.52710008621216,,,0,
2/9/2012,1/1/2015,4,2.53110003471375,,,0,
2/9/2012,2/1/2015,4,2.53810000419617,,,0,
2/10/2012,3/1/2012,1,98.6699981689453,99.8899993896484,97.3199996948242,307736,
2/10/2012,4/1/2012,1,99.0299987792969,100.209999084473,97.7300033569336,109095,
2/10/2012,5/1/2012,1,99.629997253418,100.690002441406,98.379997253418,58750,
2/10/2012,6/1/2012,1,100.279998779297,101.300003051758,99.0299987792969,52275,
2/10/2012,7/1/2012,1,100.889999389648,101.709999084473,99.6999969482422,23788,
2/10/2012,8/1/2012,1,101.319999694824,102.209999084473,100.25,12856,
2/10/2012,9/1/2012,1,101.620002746582,102.5,100.699996948242,12166,
2/10/2012,10/1/2012,1,101.830001831055,101.860000610352,101.599998474121,5870,
2/10/2012,11/1/2012,1,102.029998779297,101.98999786377,100.940002441406,5530,
2/10/2012,12/1/2012,1,102.180000305176,103.080001831055,100.949996948242,34898,
2/10/2012,1/1/2013,1,102.230003356934,102.459999084473,101.089996337891,2552,
2/10/2012,2/1/2013,1,102.180000305176,101.849998474121,101.849998474121,1105,
2/10/2012,3/1/2013,1,102.040000915527,,,1987,
2/10/2012,4/1/2013,1,101.800003051758,,,200,
2/10/2012,5/1/2013,1,101.5,,,260,
2/10/2012,6/1/2013,1,101.169998168945,100.839996337891,100.160003662109,3644,
2/10/2012,7/1/2013,1,100.809997558594,,,46,
2/10/2012,8/1/2013,1,100.459999084473,,,17,
2/10/2012,9/1/2013,1,100.129997253418,,100.040000915527,25,
2/10/2012,10/1/2013,1,99.870002746582,,99.8000030517578,21,
2/10/2012,11/1/2013,1,99.629997253418,,99.6900024414063,14,
2/10/2012,12/1/2013,1,99.4199981689453,99.9300003051758,98.3000030517578,13796,
2/10/2012,1/1/2014,1,99.0299987792969,,,8,
2/10/2012,2/1/2014,1,98.6399993896484,,,8,
2/10/2012,3/1/2014,1,98.2300033569336,,,4,
2/10/2012,4/1/2014,1,97.879997253418,,,4,
2/10/2012,5/1/2014,1,97.5599975585937,,,58,
2/10/2012,6/1/2014,1,97.25,,97.2200012207031,78,
2/10/2012,7/1/2014,1,96.9400024414063,,97.0899963378906,0,
2/10/2012,8/1/2014,1,96.629997253418,,,0,
2/10/2012,9/1/2014,1,96.3199996948242,,96.5800018310547,0,
2/10/2012,10/1/2014,1,96.0400009155273,,96.0999984741211,0,
2/10/2012,11/1/2014,1,95.7900009155273,,,0,
2/10/2012,12/1/2014,1,95.5899963378906,95.7900009155273,94.8300018310547,4818,
2/10/2012,1/1/2015,1,95.3000030517578,,,0,
2/10/2012,2/1/2015,1,95.0199966430664,,,0,
2/10/2012,3/1/2015,1,94.7399978637695,,,0,
2/10/2012,4/1/2015,1,94.4700012207031,,,0,
2/10/2012,5/1/2015,1,94.2200012207031,,,0,
2/10/2012,6/1/2015,1,93.9700012207031,,,0,
2/10/2012,7/1/2015,1,93.7300033569336,,,0,
2/10/2012,8/1/2015,1,93.5199966430664,,,0,
2/10/2012,9/1/2015,1,93.3000030517578,,,0,
2/10/2012,10/1/2015,1,93.1100006103516,,,0,
2/10/2012,11/1/2015,1,92.9300003051758,,,0,
2/10/2012,12/1/2015,1,92.7600021362305,93.5299987792969,92.5,696,
2/10/2012,1/1/2016,1,92.5999984741211,,,0,
2/10/2012,2/1/2016,1,92.4499969482422,,,0,
2/10/2012,3/1/2016,1,92.3000030517578,,,0,
2/10/2012,4/1/2016,1,92.1500015258789,,,0,
2/10/2012,5/1/2016,1,92.0100021362305,,,0,
2/10/2012,6/1/2016,1,91.870002746582,,,0,
2/10/2012,7/1/2016,1,91.7300033569336,,,0,
2/10/2012,8/1/2016,1,91.5999984741211,,,0,
2/10/2012,9/1/2016,1,91.4700012207031,,,0,
2/10/2012,10/1/2016,1,91.3499984741211,,,0,
2/10/2012,11/1/2016,1,91.2200012207031,,,0,
2/10/2012,12/1/2016,1,91.0899963378906,92.0800018310547,91,495,
2/10/2012,1/1/2017,1,91.0100021362305,,,0,
2/10/2012,2/1/2017,1,90.9300003051758,,,0,
2/10/2012,3/1/2017,1,90.8499984741211,,,0,
2/10/2012,4/1/2017,1,90.7799987792969,,,0,
2/10/2012,5/1/2017,1,90.7200012207031,,,0,
2/10/2012,6/1/2017,1,90.6699981689453,,,0,
2/10/2012,7/1/2017,1,90.620002746582,,,0,
2/10/2012,8/1/2017,1,90.5699996948242,,,0,
2/10/2012,9/1/2017,1,90.5199966430664,,,0,
2/10/2012,10/1/2017,1,90.4700012207031,,,0,
2/10/2012,11/1/2017,1,90.4199981689453,,,0,
2/10/2012,12/1/2017,1,90.379997253418,91.7099990844727,90.5299987792969,438,
2/10/2012,6/1/2018,1,90.1900024414062,,,0,
2/10/2012,12/1/2018,1,90.0100021362305,90.0999984741211,90,54,
2/10/2012,6/1/2019,1,89.9800033569336,,,0,
2/10/2012,12/1/2019,1,89.9599990844727,,,0,
2/10/2012,6/1/2020,1,90.0100021362305,,,0,
2/10/2012,12/1/2020,1,90.0599975585937,,,0,
2/10/2012,3/1/2012,3,3.18210005760193,3.22000002861023,3.17510008811951,64725,
2/10/2012,4/1/2012,3,3.1577000617981,3.19169998168945,3.1470000743866,30128,
2/10/2012,5/1/2012,3,3.13590002059937,3.16770005226135,3.11949992179871,20655,
2/10/2012,6/1/2012,3,3.12199997901916,3.14499998092651,3.1010000705719,21402,
2/10/2012,7/1/2012,3,3.1217999458313,3.12590003013611,3.09990000724792,4156,
2/10/2012,8/1/2012,3,3.12409996986389,3.12779998779297,3.10290002822876,1830,
2/10/2012,9/1/2012,3,3.12800002098083,3.13599991798401,3.10419988632202,2196,
2/10/2012,10/1/2012,3,3.13319993019104,3.13969993591309,3.10920000076294,419,
2/10/2012,11/1/2012,3,3.13820004463196,3.13919997215271,3.12249994277954,248,
2/10/2012,12/1/2012,3,3.14260005950928,3.15229988098145,3.11949992179871,3315,
2/10/2012,1/1/2013,3,3.14689993858337,3.14330005645752,3.13499999046326,235,
2/10/2012,2/1/2013,3,3.14350008964539,3.13930010795593,3.1324999332428,160,
2/10/2012,3/1/2013,3,3.13000011444092,3.12579989433289,3.125,105,
2/10/2012,4/1/2013,3,3.10150003433228,,,10,
2/10/2012,3/1/2012,4,2.97490000724792,3.01500010490417,2.96070003509521,57465,
2/10/2012,4/1/2012,4,3.1224000453949,3.15179991722107,3.09999990463257,35557,
2/10/2012,5/1/2012,4,3.11069989204407,3.13549995422363,3.09100008010864,24777,
2/10/2012,6/1/2012,4,3.08010005950928,3.11120009422302,3.05970001220703,21348,
2/10/2012,7/1/2012,4,3.04220008850098,3.06879997253418,3.02160000801086,11088,
2/10/2012,8/1/2012,4,3.00270009040833,3.02690005302429,2.98239994049072,4300,
2/10/2012,9/1/2012,4,2.95880007743835,2.96900010108948,2.93919992446899,3103,
2/10/2012,10/1/2012,4,2.81180000305176,2.81209993362427,2.79699993133545,1027,
2/10/2012,11/1/2012,4,2.77300000190735,2.77209997177124,2.75550007820129,605,
2/10/2012,12/1/2012,4,2.75020003318787,2.75250005722046,2.73049998283386,891,
2/10/2012,1/1/2013,4,2.73900008201599,2.7386999130249,2.73600006103516,247,
2/10/2012,2/1/2013,4,2.74379992485046,,2.74320006370544,14,
2/10/2012,3/1/2013,4,2.75119996070862,,2.75230002403259,0,
2/10/2012,4/1/2013,4,2.85920000076294,,2.86960005760193,0,
2/10/2012,5/1/2013,4,2.85319995880127,,2.86630010604858,0,
2/10/2012,6/1/2013,4,2.83119988441467,,2.84590005874634,0,
2/10/2012,7/1/2013,4,2.80469989776611,,,0,
2/10/2012,8/1/2013,4,2.77670001983643,,,0,
2/10/2012,9/1/2013,4,2.74720001220703,,,0,
2/10/2012,10/1/2013,4,2.62369990348816,,,0,
2/10/2012,11/1/2013,4,2.5971999168396,,,0,
2/10/2012,12/1/2013,4,2.57719993591309,,2.5929000377655,0,
2/10/2012,1/1/2014,4,2.58119988441467,,,0,
2/10/2012,2/1/2014,4,2.59369993209839,,,0,
2/10/2012,3/1/2014,4,2.59969997406006,,,0,
2/10/2012,4/1/2014,4,2.69970011711121,,,0,
2/10/2012,5/1/2014,4,2.70219993591309,,,0,
2/10/2012,6/1/2014,4,2.69219994544983,,,0,
2/10/2012,7/1/2014,4,2.67969989776611,,,0,
2/10/2012,8/1/2014,4,2.66969990730286,,,0,
2/10/2012,9/1/2014,4,2.64969992637634,,,0,
2/10/2012,10/1/2014,4,2.53970003128052,,,0,
2/10/2012,11/1/2014,4,2.519700050354,,,0,
2/10/2012,12/1/2014,4,2.49959993362427,,,0,
2/10/2012,1/1/2015,4,2.50359988212585,,,0,
2/10/2012,2/1/2015,4,2.51060009002686,,,0,
2/13/2012,3/1/2012,1,100.910003662109,101,99.0899963378906,267827,
2/13/2012,4/1/2012,1,101.290000915527,101.5,99.4599990844727,112355,
2/13/2012,5/1/2012,1,101.839996337891,102,100.199996948242,52523,
2/13/2012,6/1/2012,1,102.419998168945,102.309997558594,100.819999694824,46231,
2/13/2012,7/1/2012,1,103,102.730003356934,101.580001831055,20524,
2/13/2012,8/1/2012,1,103.389999389648,103.089996337891,101.959999084473,7159,
2/13/2012,9/1/2012,1,103.620002746582,103.440002441406,102.319999694824,7229,
2/13/2012,10/1/2012,1,103.76000213623,103.580001831055,102.330001831055,4387,
2/13/2012,11/1/2012,1,103.879997253418,103.5,102.680000305176,4212,
2/13/2012,12/1/2012,1,103.970001220703,103.849998474121,102.559997558594,29640,
2/13/2012,1/1/2013,1,103.959999084473,103.860000610352,102.629997253418,1795,
2/13/2012,2/1/2013,1,103.860000610352,102.889999389648,102.819999694824,956,
2/13/2012,3/1/2013,1,103.669998168945,,,612,
2/13/2012,4/1/2013,1,103.379997253418,,,387,
2/13/2012,5/1/2013,1,103.040000915527,,,434,
2/13/2012,6/1/2013,1,102.669998168945,102.430000305176,101.879997253418,3260,
2/13/2012,7/1/2013,1,102.26000213623,,,128,
2/13/2012,8/1/2013,1,101.879997253418,,,25,
2/13/2012,9/1/2013,1,101.519996643066,101.25,,117,
2/13/2012,10/1/2013,1,101.230003356934,100.959999084473,,94,
2/13/2012,11/1/2013,1,100.959999084473,100.699996948242,,232,
2/13/2012,12/1/2013,1,100.720001220703,100.690002441406,99.5599975585938,13784,
2/13/2012,1/1/2014,1,100.309997558594,,,204,
2/13/2012,2/1/2014,1,99.9000015258789,,,28,
2/13/2012,3/1/2014,1,99.4700012207031,,,0,
2/13/2012,4/1/2014,1,99.0999984741211,,,0,
2/13/2012,5/1/2014,1,98.7600021362305,,,0,
2/13/2012,6/1/2014,1,98.4199981689453,98.1399993896484,97.7399978637695,348,
2/13/2012,7/1/2014,1,98.0800018310547,97.75,,0,
2/13/2012,8/1/2014,1,97.75,,,0,
2/13/2012,9/1/2014,1,97.4199981689453,96.9800033569336,,0,
2/13/2012,10/1/2014,1,97.120002746582,96.6800003051758,,0,
2/13/2012,11/1/2014,1,96.8499984741211,,,0,
2/13/2012,12/1/2014,1,96.620002746582,96.5899963378906,95.5400009155273,2469,
2/13/2012,1/1/2015,1,96.3199996948242,,,0,
2/13/2012,2/1/2015,1,96.0199966430664,,,0,
2/13/2012,3/1/2015,1,95.7300033569336,,,0,
2/13/2012,4/1/2015,1,95.4400024414062,,,0,
2/13/2012,5/1/2015,1,95.1699981689453,,,0,
2/13/2012,6/1/2015,1,94.9000015258789,,,5,
2/13/2012,7/1/2015,1,94.6500015258789,,,0,
2/13/2012,8/1/2015,1,94.4199981689453,,,0,
2/13/2012,9/1/2015,1,94.1800003051758,,,0,
2/13/2012,10/1/2015,1,93.9700012207031,,,0,
2/13/2012,11/1/2015,1,93.7699966430664,,,0,
2/13/2012,12/1/2015,1,93.5899963378906,93.5299987792969,93.0800018310547,753,
2/13/2012,1/1/2016,1,93.4199981689453,,,0,
2/13/2012,2/1/2016,1,93.25,,,0,
2/13/2012,3/1/2016,1,93.0899963378906,,,0,
2/13/2012,4/1/2016,1,92.9300003051758,,,0,
2/13/2012,5/1/2016,1,92.7699966430664,,,0,
2/13/2012,6/1/2016,1,92.6100006103516,,,0,
2/13/2012,7/1/2016,1,92.4499969482422,,,0,
2/13/2012,8/1/2016,1,92.3000030517578,,,0,
2/13/2012,9/1/2016,1,92.1500015258789,,,0,
2/13/2012,10/1/2016,1,92.0100021362305,,,0,
2/13/2012,11/1/2016,1,91.870002746582,,,0,
2/13/2012,12/1/2016,1,91.7300033569336,92.3499984741211,91.620002746582,404,
2/13/2012,1/1/2017,1,91.6399993896484,,,0,
2/13/2012,2/1/2017,1,91.5500030517578,,,0,
2/13/2012,3/1/2017,1,91.4599990844727,,,0,
2/13/2012,4/1/2017,1,91.379997253418,,,0,
2/13/2012,5/1/2017,1,91.3099975585937,,,0,
2/13/2012,6/1/2017,1,91.2399978637695,,,0,
2/13/2012,7/1/2017,1,91.1699981689453,,,0,
2/13/2012,8/1/2017,1,91.1100006103516,,,0,
2/13/2012,9/1/2017,1,91.0500030517578,,,0,
2/13/2012,10/1/2017,1,90.9899978637695,,,0,
2/13/2012,11/1/2017,1,90.9300003051758,,,0,
2/13/2012,12/1/2017,1,90.879997253418,92.3499984741211,90.9499969482422,45,
2/13/2012,6/1/2018,1,90.6800003051758,,,0,
2/13/2012,12/1/2018,1,90.4800033569336,91.0500030517578,90.0100021362305,103,
2/13/2012,6/1/2019,1,90.4300003051758,,,0,
2/13/2012,12/1/2019,1,90.379997253418,90.0800018310547,,75,
2/13/2012,6/1/2020,1,90.379997253418,,,0,
2/13/2012,12/1/2020,1,90.379997253418,90.0800018310547,,45,
2/13/2012,3/1/2012,3,3.16000008583069,3.20810008049011,3.15170001983643,67931,
2/13/2012,4/1/2012,3,3.14030003547668,3.18249988555908,3.13299989700317,36746,
2/13/2012,5/1/2012,3,3.12299990653992,3.15960001945496,3.11669993400574,17868,
2/13/2012,6/1/2012,3,3.11249995231628,3.14599990844727,3.10899996757507,20867,
2/13/2012,7/1/2012,3,3.11330008506775,3.1421000957489,3.10989999771118,5330,
2/13/2012,8/1/2012,3,3.11630010604858,3.14339995384216,3.11619997024536,1763,
2/13/2012,9/1/2012,3,3.12080001831055,3.1470000743866,3.11719989776611,1676,
2/13/2012,10/1/2012,3,3.12630009651184,3.15059995651245,3.12750005722046,273,
2/13/2012,11/1/2012,3,3.13129997253418,3.14849996566772,3.13229990005493,354,
2/13/2012,12/1/2012,3,3.13579988479614,3.16700005531311,3.13359999656677,2902,
2/13/2012,1/1/2013,3,3.13930010795593,,,239,
2/13/2012,2/1/2013,3,3.13560009002686,,,87,
2/13/2012,3/1/2013,3,3.11960005760193,,,78,
2/13/2012,4/1/2013,3,3.09060001373291,,,3,
2/13/2012,3/1/2012,4,3.01250004768372,3.0220000743866,2.98799991607666,53930,
2/13/2012,4/1/2012,4,3.16000008583069,3.16729998588562,3.13610005378723,41823,
2/13/2012,5/1/2012,4,3.1470000743866,3.15199995040894,3.12680006027222,15184,
2/13/2012,6/1/2012,4,3.11409997940063,3.11899995803833,3.09330010414124,11617,
2/13/2012,7/1/2012,4,3.0738000869751,3.07739996910095,3.05399990081787,5201,
2/13/2012,8/1/2012,4,3.03189992904663,3.0336000919342,3.01149988174438,3429,
2/13/2012,9/1/2012,4,2.98639988899231,2.9860999584198,2.9679000377655,1646,
2/13/2012,10/1/2012,4,2.83739995956421,2.83660006523132,2.81590008735657,659,
2/13/2012,11/1/2012,4,2.79739999771118,2.79879999160767,2.78999996185303,615,
2/13/2012,12/1/2012,4,2.77360010147095,2.77850008010864,2.76220011711121,1159,
2/13/2012,1/1/2013,4,2.76160001754761,,,331,
2/13/2012,2/1/2013,4,2.76559996604919,2.75789999961853,,10,
2/13/2012,3/1/2013,4,2.77259993553162,2.75939989089966,,0,
2/13/2012,4/1/2013,4,2.88059997558594,,,0,
2/13/2012,5/1/2013,4,2.87459993362427,,,0,
2/13/2012,6/1/2013,4,2.85260009765625,,,0,
2/13/2012,7/1/2013,4,2.82610011100769,,,0,
2/13/2012,8/1/2013,4,2.79809999465942,,,0,
2/13/2012,9/1/2013,4,2.76859998703003,,,0,
2/13/2012,10/1/2013,4,2.64510011672974,,,0,
2/13/2012,11/1/2013,4,2.6185998916626,,,0,
2/13/2012,12/1/2013,4,2.59859991073608,,,0,
2/13/2012,1/1/2014,4,2.60260009765625,,,0,
2/13/2012,2/1/2014,4,2.61509990692139,,,0,
2/13/2012,3/1/2014,4,2.62109994888306,,,0,
2/13/2012,4/1/2014,4,2.7211000919342,,,0,
2/13/2012,5/1/2014,4,2.72359991073608,,,0,
2/13/2012,6/1/2014,4,2.71359992027283,,,0,
2/13/2012,7/1/2014,4,2.70110011100769,,,0,
2/13/2012,8/1/2014,4,2.69109988212585,,,0,
2/13/2012,9/1/2014,4,2.67109990119934,,,0,
2/13/2012,10/1/2014,4,2.56110000610352,,,0,
2/13/2012,11/1/2014,4,2.541100025177,,,0,
2/13/2012,12/1/2014,4,2.52099990844727,,,0,
2/13/2012,1/1/2015,4,2.52500009536743,,,0,
2/13/2012,2/1/2015,4,2.53200006484985,,,0,
2/14/2012,3/1/2012,1,100.73999786377,101.839996337891,100.279998779297,314403,
2/14/2012,4/1/2012,1,101.080001831055,102.190002441406,100.629997253418,173882,
2/14/2012,5/1/2012,1,101.599998474121,102.639999389648,101.199996948242,105852,
2/14/2012,6/1/2012,1,102.160003662109,103.129997253418,101.76000213623,102165,
2/14/2012,7/1/2012,1,102.680000305176,103.610000610352,102.400001525879,34069,
2/14/2012,8/1/2012,1,103.019996643066,103.809997558594,102.900001525879,12363,
2/14/2012,9/1/2012,1,103.23999786377,103.98999786377,102.879997253418,15778,
2/14/2012,10/1/2012,1,103.400001525879,103.919998168945,103.180000305176,7256,
2/14/2012,11/1/2012,1,103.529998779297,104.019996643066,103.5,7574,
2/14/2012,12/1/2012,1,103.629997253418,104.300003051758,103.300003051758,58922,
2/14/2012,1/1/2013,1,103.629997253418,103.839996337891,103.529998779297,3200,
2/14/2012,2/1/2013,1,103.529998779297,103.949996948242,103.370002746582,1483,
2/14/2012,3/1/2013,1,103.339996337891,,,1821,
2/14/2012,4/1/2013,1,103.059997558594,,,398,
2/14/2012,5/1/2013,1,102.720001220703,,,169,
2/14/2012,6/1/2013,1,102.349998474121,102.800003051758,102.059997558594,4675,
2/14/2012,7/1/2013,1,101.940002441406,,,512,
2/14/2012,8/1/2013,1,101.559997558594,,,218,
2/14/2012,9/1/2013,1,101.220001220703,,101.419998168945,198,
2/14/2012,10/1/2013,1,100.940002441406,,101.110000610352,169,
2/14/2012,11/1/2013,1,100.669998168945,,100.830001831055,352,
2/14/2012,12/1/2013,1,100.440002441406,100.75,99.8899993896484,22474,
2/14/2012,1/1/2014,1,100.029998779297,,,37,
2/14/2012,2/1/2014,1,99.629997253418,,,23,
2/14/2012,3/1/2014,1,99.1999969482422,,,0,
2/14/2012,4/1/2014,1,98.8199996948242,,,0,
2/14/2012,5/1/2014,1,98.4700012207031,,,0,
2/14/2012,6/1/2014,1,98.120002746582,98.25,98.25,125,
2/14/2012,7/1/2014,1,97.7799987792969,,97.9400024414062,0,
2/14/2012,8/1/2014,1,97.4400024414063,,,0,
2/14/2012,9/1/2014,1,97.1100006103516,,97.3199996948242,0,
2/14/2012,10/1/2014,1,96.8000030517578,,96.9800033569336,0,
2/14/2012,11/1/2014,1,96.5299987792969,,,0,
2/14/2012,12/1/2014,1,96.3000030517578,96.5899963378906,95.7300033569336,4817,
2/14/2012,1/1/2015,1,96,,,0,
2/14/2012,2/1/2015,1,95.7099990844727,,,0,
2/14/2012,3/1/2015,1,95.4199981689453,,,0,
2/14/2012,4/1/2015,1,95.129997253418,,,0,
2/14/2012,5/1/2015,1,94.8600006103516,,,0,
2/14/2012,6/1/2015,1,94.5999984741211,,,0,
2/14/2012,7/1/2015,1,94.3600006103516,,,0,
2/14/2012,8/1/2015,1,94.129997253418,,,0,
2/14/2012,9/1/2015,1,93.8899993896484,,,0,
2/14/2012,10/1/2015,1,93.6800003051758,,,0,
2/14/2012,11/1/2015,1,93.4800033569336,,,0,
2/14/2012,12/1/2015,1,93.3099975585938,93.8300018310547,93.1500015258789,1088,
2/14/2012,1/1/2016,1,93.129997253418,,,0,
2/14/2012,2/1/2016,1,92.9599990844727,,,0,
2/14/2012,3/1/2016,1,92.7900009155274,,,0,
2/14/2012,4/1/2016,1,92.620002746582,,,0,
2/14/2012,5/1/2016,1,92.4499969482422,,,0,
2/14/2012,6/1/2016,1,92.2799987792969,,,0,
2/14/2012,7/1/2016,1,92.120002746582,,,0,
2/14/2012,8/1/2016,1,91.9599990844727,,,0,
2/14/2012,9/1/2016,1,91.8000030517578,,,0,
2/14/2012,10/1/2016,1,91.6500015258789,,,0,
2/14/2012,11/1/2016,1,91.5100021362305,,,0,
2/14/2012,12/1/2016,1,91.370002746582,92,91.3499984741211,708,
2/14/2012,1/1/2017,1,91.2600021362305,,,0,
2/14/2012,2/1/2017,1,91.1500015258789,,,0,
2/14/2012,3/1/2017,1,91.0500030517578,,,0,
2/14/2012,4/1/2017,1,90.9499969482422,,,0,
2/14/2012,5/1/2017,1,90.8600006103516,,,0,
2/14/2012,6/1/2017,1,90.7799987792969,,,0,
2/14/2012,7/1/2017,1,90.6999969482422,,,0,
2/14/2012,8/1/2017,1,90.620002746582,,,0,
2/14/2012,9/1/2017,1,90.5400009155273,,,0,
2/14/2012,10/1/2017,1,90.4599990844727,,,0,
2/14/2012,11/1/2017,1,90.379997253418,,,0,
2/14/2012,12/1/2017,1,90.3199996948242,90.8000030517578,90,565,
2/14/2012,6/1/2018,1,89.9899978637695,,,0,
2/14/2012,12/1/2018,1,89.6699981689453,,,159,
2/14/2012,6/1/2019,1,89.5500030517578,,,0,
2/14/2012,12/1/2019,1,89.4300003051758,,,29,
2/14/2012,6/1/2020,1,89.3499984741211,,,0,
2/14/2012,12/1/2020,1,89.2799987792969,90,90,29,
2/14/2012,3/1/2012,3,3.16479992866516,3.1849000453949,3.14540004730225,56105,
2/14/2012,4/1/2012,3,3.14510011672974,3.16449999809265,3.12800002098083,31840,
2/14/2012,5/1/2012,3,3.12800002098083,3.1470000743866,3.11380004882812,16468,
2/14/2012,6/1/2012,3,3.11800003051758,3.13660001754761,3.10489988327026,18707,
2/14/2012,7/1/2012,3,3.11949992179871,3.13540005683899,3.10649991035461,4803,
2/14/2012,8/1/2012,3,3.12360000610352,3.14000010490417,3.11100006103516,3023,
2/14/2012,9/1/2012,3,3.12859988212585,3.14499998092651,3.11509990692139,2830,
2/14/2012,10/1/2012,3,3.13439989089966,3.14499998092651,3.12330007553101,1645,
2/14/2012,11/1/2012,3,3.13989996910095,3.14459991455078,3.12960004806519,1238,
2/14/2012,12/1/2012,3,3.144700050354,3.16149997711182,3.13030004501343,4834,
2/14/2012,1/1/2013,3,3.14820003509521,3.16490006446838,3.13490009307861,456,
2/14/2012,2/1/2013,3,3.144700050354,3.14750003814697,3.14750003814697,117,
2/14/2012,3/1/2013,3,3.12969994544983,,,34,
2/14/2012,4/1/2013,3,3.10069990158081,3.10899996757507,3.10899996757507,13,
2/14/2012,3/1/2012,4,2.98250007629395,3.01830005645752,2.97329998016357,59692,
2/14/2012,4/1/2012,4,3.14039993286133,3.16449999809265,3.13199996948242,45209,
2/14/2012,5/1/2012,4,3.12960004806519,3.1496000289917,3.12220001220703,20907,
2/14/2012,6/1/2012,4,3.09920001029968,3.11479997634888,3.09240007400513,19166,
2/14/2012,7/1/2012,4,3.06049990653992,3.07089996337891,3.05450010299683,8402,
2/14/2012,8/1/2012,4,3.0188000202179,3.03150010108948,3.00880002975464,3666,
2/14/2012,9/1/2012,4,2.97350001335144,2.98510003089905,2.96749997138977,3322,
2/14/2012,10/1/2012,4,2.82540011405945,2.83809995651245,2.8189001083374,1914,
2/14/2012,11/1/2012,4,2.78550004959106,2.79900002479553,2.77699995040894,1565,
2/14/2012,12/1/2012,4,2.76139998435974,2.77729988098145,2.75279998779297,1649,
2/14/2012,1/1/2013,4,2.74979996681213,2.75399994850159,2.73939990997314,329,
2/14/2012,2/1/2013,4,2.75440001487732,,2.76139998435974,262,
2/14/2012,3/1/2013,4,2.76139998435974,,2.76889991760254,32,
2/14/2012,4/1/2013,4,2.86940002441406,,,26,
2/14/2012,5/1/2013,4,2.86339998245239,,,0,
2/14/2012,6/1/2013,4,2.8413999080658,,,0,
2/14/2012,7/1/2013,4,2.81489992141724,,,0,
2/14/2012,8/1/2013,4,2.78690004348755,,,0,
2/14/2012,9/1/2013,4,2.75740003585815,,,0,
2/14/2012,10/1/2013,4,2.63389992713928,,,0,
2/14/2012,11/1/2013,4,2.60739994049072,,,0,
2/14/2012,12/1/2013,4,2.58739995956421,,,0,
2/14/2012,1/1/2014,4,2.5913999080658,,,0,
2/14/2012,2/1/2014,4,2.60389995574951,,,0,
2/14/2012,3/1/2014,4,2.60989999771118,,,0,
2/14/2012,4/1/2014,4,2.70989990234375,,,0,
2/14/2012,5/1/2014,4,2.71239995956421,,,0,
2/14/2012,6/1/2014,4,2.70239996910095,,,0,
2/14/2012,7/1/2014,4,2.68989992141724,,,0,
2/14/2012,8/1/2014,4,2.67989993095398,,,0,
2/14/2012,9/1/2014,4,2.65989995002747,,,0,
2/14/2012,10/1/2014,4,2.54990005493164,,,0,
2/14/2012,11/1/2014,4,2.52990007400513,,,0,
2/14/2012,12/1/2014,4,2.50979995727539,,,0,
2/14/2012,1/1/2015,4,2.51379990577698,,,0,
2/14/2012,2/1/2015,4,2.52080011367798,,,0,
2/15/2012,3/1/2012,1,101.800003051758,102.540000915527,100.610000610352,277906,
2/15/2012,4/1/2012,1,102.139999389648,102.900001525879,100.959999084473,157768,
2/15/2012,5/1/2012,1,102.620002746582,103.319999694824,101.48999786377,70428,
2/15/2012,6/1/2012,1,103.139999389648,103.819999694824,102.050003051758,87256,
2/15/2012,7/1/2012,1,103.599998474121,104.110000610352,103.169998168945,29080,
2/15/2012,8/1/2012,1,103.849998474121,104.25,103.099998474121,15955,
2/15/2012,9/1/2012,1,103.980003356934,104.440002441406,103.639999389648,20076,
2/15/2012,10/1/2012,1,104.059997558594,104.309997558594,104,9222,
2/15/2012,11/1/2012,1,104.110000610352,104.209999084473,103.949996948242,7876,
2/15/2012,12/1/2012,1,104.129997253418,104.900001525879,103.459999084473,60076,
2/15/2012,1/1/2013,1,104.050003051758,104.209999084473,103.889999389648,6417,
2/15/2012,2/1/2013,1,103.879997253418,104.150001525879,103.800003051758,3556,
2/15/2012,3/1/2013,1,103.629997253418,103.599998474121,103.599998474121,4953,
2/15/2012,4/1/2013,1,103.300003051758,,,3106,
2/15/2012,5/1/2013,1,102.940002441406,,,679,
2/15/2012,6/1/2013,1,102.550003051758,103.230003356934,102.379997253418,5999,
2/15/2012,7/1/2013,1,102.110000610352,,,175,
2/15/2012,8/1/2013,1,101.699996948242,,,132,
2/15/2012,9/1/2013,1,101.339996337891,,,216,
2/15/2012,10/1/2013,1,101.040000915527,,,716,
2/15/2012,11/1/2013,1,100.73999786377,,,881,
2/15/2012,12/1/2013,1,100.48999786377,101.319999694824,100.23999786377,21464,
2/15/2012,1/1/2014,1,100.069999694824,,,261,
2/15/2012,2/1/2014,1,99.6600036621094,,,19,
2/15/2012,3/1/2014,1,99.2099990844727,,,400,
2/15/2012,4/1/2014,1,98.8099975585937,,,0,
2/15/2012,5/1/2014,1,98.4400024414063,,,0,
2/15/2012,6/1/2014,1,98.0800018310547,98.2799987792969,98,2151,
2/15/2012,7/1/2014,1,97.7300033569336,,,0,
2/15/2012,8/1/2014,1,97.370002746582,,,0,
2/15/2012,9/1/2014,1,97.0199966430664,,,0,
2/15/2012,10/1/2014,1,96.6999969482422,,,0,
2/15/2012,11/1/2014,1,96.4199981689453,,,0,
2/15/2012,12/1/2014,1,96.1800003051758,96.9899978637695,95.9700012207031,3579,
2/15/2012,1/1/2015,1,95.8899993896484,,,0,
2/15/2012,2/1/2015,1,95.5999984741211,,,0,
2/15/2012,3/1/2015,1,95.3099975585937,,,0,
2/15/2012,4/1/2015,1,95.0199966430664,,,0,
2/15/2012,5/1/2015,1,94.7600021362305,,,0,
2/15/2012,6/1/2015,1,94.5,,,0,
2/15/2012,7/1/2015,1,94.2600021362305,,,0,
2/15/2012,8/1/2015,1,94.0299987792969,,,0,
2/15/2012,9/1/2015,1,93.8000030517578,,,0,
2/15/2012,10/1/2015,1,93.5899963378906,,,0,
2/15/2012,11/1/2015,1,93.3899993896484,,,0,
2/15/2012,12/1/2015,1,93.2200012207031,93.5400009155273,93.3099975585938,919,
2/15/2012,1/1/2016,1,93.0500030517578,,,0,
2/15/2012,2/1/2016,1,92.879997253418,,,0,
2/15/2012,3/1/2016,1,92.7099990844727,,,0,
2/15/2012,4/1/2016,1,92.5400009155274,,,0,
2/15/2012,5/1/2016,1,92.370002746582,,,0,
2/15/2012,6/1/2016,1,92.1999969482422,,,0,
2/15/2012,7/1/2016,1,92.0400009155273,,,0,
2/15/2012,8/1/2016,1,91.879997253418,,,0,
2/15/2012,9/1/2016,1,91.7200012207031,,,0,
2/15/2012,10/1/2016,1,91.5699996948242,,,0,
2/15/2012,11/1/2016,1,91.4300003051758,,,0,
2/15/2012,12/1/2016,1,91.2900009155274,,,148,
2/15/2012,1/1/2017,1,91.1600036621094,,,0,
2/15/2012,2/1/2017,1,91.0299987792969,,,0,
2/15/2012,3/1/2017,1,90.9100036621094,,,0,
2/15/2012,4/1/2017,1,90.7900009155273,,,0,
2/15/2012,5/1/2017,1,90.6800003051758,,,0,
2/15/2012,6/1/2017,1,90.5800018310547,,,0,
2/15/2012,7/1/2017,1,90.4899978637695,,,0,
2/15/2012,8/1/2017,1,90.4000015258789,,,0,
2/15/2012,9/1/2017,1,90.3099975585937,,,0,
2/15/2012,10/1/2017,1,90.2200012207031,,,0,
2/15/2012,11/1/2017,1,90.129997253418,,,0,
2/15/2012,12/1/2017,1,90.0599975585937,90.0199966430664,90,61,
2/15/2012,6/1/2018,1,89.6600036621094,,,0,
2/15/2012,12/1/2018,1,89.2600021362305,89.7099990844727,89.7099990844727,82,
2/15/2012,6/1/2019,1,89.0899963378906,,,0,
2/15/2012,12/1/2019,1,88.9100036621094,89.5,89.5,69,
2/15/2012,6/1/2020,1,88.7900009155274,,,0,
2/15/2012,12/1/2020,1,88.6600036621094,89.2799987792969,89.2799987792969,41,
2/15/2012,3/1/2012,3,3.19160008430481,3.21749997138977,3.1710000038147,55233,
2/15/2012,4/1/2012,3,3.17210006713867,3.1949999332428,3.15100002288818,40763,
2/15/2012,5/1/2012,3,3.15429997444153,3.17630004882812,3.13499999046326,19806,
2/15/2012,6/1/2012,3,3.14339995384216,3.16459989547729,3.12369990348816,26382,
2/15/2012,7/1/2012,3,3.144700050354,3.16039991378784,3.13260006904602,5430,
2/15/2012,8/1/2012,3,3.14829993247986,3.15529990196228,3.13720011711121,2277,
2/15/2012,9/1/2012,3,3.15330004692078,3.16490006446838,3.1408998966217,3068,
2/15/2012,10/1/2012,3,3.15899991989136,3.17289996147156,3.14310002326965,1159,
2/15/2012,11/1/2012,3,3.16459989547729,3.17610001564026,3.15050005912781,940,
2/15/2012,12/1/2012,3,3.16939997673035,3.18070006370544,3.15409994125366,6890,
2/15/2012,1/1/2013,3,3.17239999771118,3.18249988555908,3.15450000762939,549,
2/15/2012,2/1/2013,3,3.16840004920959,3.17569994926453,3.17569994926453,14,
2/15/2012,3/1/2013,3,3.15339994430542,,,13,
2/15/2012,4/1/2013,3,3.1243999004364,3.12599992752075,3.12599992752075,4,
2/15/2012,3/1/2012,4,3.00670003890991,3.03660011291504,2.98390007019043,57766,
2/15/2012,4/1/2012,4,3.16919994354248,3.19169998168945,3.1470000743866,53062,
2/15/2012,5/1/2012,4,3.15960001945496,3.17700004577637,3.13709998130798,23698,
2/15/2012,6/1/2012,4,3.13000011444092,3.14669990539551,3.10969996452332,17164,
2/15/2012,7/1/2012,4,3.09100008010864,3.09999990463257,3.07299995422363,7952,
2/15/2012,8/1/2012,4,3.04800009727478,3.05839991569519,3.02850008010864,5520,
2/15/2012,9/1/2012,4,3.00160002708435,3.00289988517761,2.98480010032654,5326,
2/15/2012,10/1/2012,4,2.85209989547729,2.86199998855591,2.83850002288818,5810,
2/15/2012,11/1/2012,4,2.81040000915527,2.81270003318787,2.79800009727478,3948,
2/15/2012,12/1/2012,4,2.7846999168396,2.78959989547729,2.76900005340576,4309,
2/15/2012,1/1/2013,4,2.77270007133484,2.77500009536743,2.76020002365112,453,
2/15/2012,2/1/2013,4,2.77729988098145,,,241,
2/15/2012,3/1/2013,4,2.78430008888245,,,30,
2/15/2012,4/1/2013,4,2.89229989051819,,,10,
2/15/2012,5/1/2013,4,2.8863000869751,,,0,
2/15/2012,6/1/2013,4,2.8643000125885,,,0,
2/15/2012,7/1/2013,4,2.83780002593994,,,0,
2/15/2012,8/1/2013,4,2.80979990959167,,,0,
2/15/2012,9/1/2013,4,2.78029990196228,,,0,
2/15/2012,10/1/2013,4,2.65680003166199,,,0,
2/15/2012,11/1/2013,4,2.63030004501343,,,0,
2/15/2012,12/1/2013,4,2.61030006408691,,,17,
2/15/2012,1/1/2014,4,2.6143000125885,,,0,
2/15/2012,2/1/2014,4,2.62680006027222,,,0,
2/15/2012,3/1/2014,4,2.63280010223389,,,0,
2/15/2012,4/1/2014,4,2.73280000686645,,,0,
2/15/2012,5/1/2014,4,2.73530006408691,,,0,
2/15/2012,6/1/2014,4,2.72530007362366,,,0,
2/15/2012,7/1/2014,4,2.71280002593994,,,0,
2/15/2012,8/1/2014,4,2.70280003547668,,,0,
2/15/2012,9/1/2014,4,2.68280005455017,,,0,
2/15/2012,10/1/2014,4,2.57279992103577,,,0,
2/15/2012,11/1/2014,4,2.55279994010925,,,0,
2/15/2012,12/1/2014,4,2.5327000617981,,,0,
2/15/2012,1/1/2015,4,2.53670001029968,,,0,
2/15/2012,2/1/2015,4,2.5436999797821,,,0,
2/16/2012,3/1/2012,1,102.309997558594,102.690002441406,100.839996337891,197292,
2/16/2012,4/1/2012,1,102.639999389648,103.01000213623,101.180000305176,155795,
2/16/2012,5/1/2012,1,103.180000305176,103.51000213623,101.720001220703,61754,
2/16/2012,6/1/2012,1,103.73999786377,104.029998779297,102.290000915527,67012,
2/16/2012,7/1/2012,1,104.209999084473,104.470001220703,102.879997253418,20174,
2/16/2012,8/1/2012,1,104.459999084473,104.589996337891,103.150001525879,12895,
2/16/2012,9/1/2012,1,104.569999694824,104.620002746582,103.620002746582,18151,
2/16/2012,10/1/2012,1,104.629997253418,104.580001831055,103.410003662109,8695,
2/16/2012,11/1/2012,1,104.680000305176,104.639999389648,104,6808,
2/16/2012,12/1/2012,1,104.709999084473,104.900001525879,103.559997558594,57025,
2/16/2012,1/1/2013,1,104.620002746582,104.769996643066,103.650001525879,2359,
2/16/2012,2/1/2013,1,104.430000305176,,,1092,
2/16/2012,3/1/2013,1,104.150001525879,,,3150,
2/16/2012,4/1/2013,1,103.779998779297,,,1106,
2/16/2012,5/1/2013,1,103.379997253418,103.459999084473,103.459999084473,661,
2/16/2012,6/1/2013,1,102.949996948242,103.040000915527,102.110000610352,5658,
2/16/2012,7/1/2013,1,102.480003356934,,,344,
2/16/2012,8/1/2013,1,102.029998779297,,,275,
2/16/2012,9/1/2013,1,101.629997253418,,,451,
2/16/2012,10/1/2013,1,101.290000915527,,,474,
2/16/2012,11/1/2013,1,100.949996948242,,,597,
2/16/2012,12/1/2013,1,100.660003662109,100.800003051758,100.080001831055,27353,
2/16/2012,1/1/2014,1,100.209999084473,,,323,
2/16/2012,2/1/2014,1,99.8000030517578,,,7,
2/16/2012,3/1/2014,1,99.3399963378906,,,76,
2/16/2012,4/1/2014,1,98.9300003051758,,,60,
2/16/2012,5/1/2014,1,98.5500030517578,,,60,
2/16/2012,6/1/2014,1,98.1800003051758,,,2205,
2/16/2012,7/1/2014,1,97.8199996948242,,,0,
2/16/2012,8/1/2014,1,97.4499969482422,,,0,
2/16/2012,9/1/2014,1,97.0899963378906,,,0,
2/16/2012,10/1/2014,1,96.7600021362305,,,0,
2/16/2012,11/1/2014,1,96.4700012207031,,,0,
2/16/2012,12/1/2014,1,96.2300033569336,96.4499969482422,95.75,6025,
2/16/2012,1/1/2015,1,95.9300003051758,,,0,
2/16/2012,2/1/2015,1,95.620002746582,,,0,
2/16/2012,3/1/2015,1,95.3199996948242,,,0,
2/16/2012,4/1/2015,1,95.0100021362305,,,0,
2/16/2012,5/1/2015,1,94.7399978637695,,,0,
2/16/2012,6/1/2015,1,94.4700012207031,,,5,
2/16/2012,7/1/2015,1,94.2200012207031,,,0,
2/16/2012,8/1/2015,1,93.9800033569336,,,0,
2/16/2012,9/1/2015,1,93.7399978637695,,,0,
2/16/2012,10/1/2015,1,93.5199966430664,,,0,
2/16/2012,11/1/2015,1,93.3099975585938,,,0,
2/16/2012,12/1/2015,1,93.129997253418,93.4000015258789,92.8000030517578,1821,
2/16/2012,1/1/2016,1,92.9599990844727,,,0,
2/16/2012,2/1/2016,1,92.7900009155274,,,0,
2/16/2012,3/1/2016,1,92.620002746582,,,0,
2/16/2012,4/1/2016,1,92.4400024414063,,,0,
2/16/2012,5/1/2016,1,92.2600021362305,,,0,
2/16/2012,6/1/2016,1,92.0800018310547,,,0,
2/16/2012,7/1/2016,1,91.9100036621094,,,0,
2/16/2012,8/1/2016,1,91.7399978637695,,,0,
2/16/2012,9/1/2016,1,91.5800018310547,,,0,
2/16/2012,10/1/2016,1,91.4300003051758,,,0,
2/16/2012,11/1/2016,1,91.2900009155274,,,0,
2/16/2012,12/1/2016,1,91.1500015258789,91.4100036621094,90.75,567,
2/16/2012,1/1/2017,1,91.0100021362305,,,0,
2/16/2012,2/1/2017,1,90.870002746582,,,0,
2/16/2012,3/1/2017,1,90.7300033569336,,,0,
2/16/2012,4/1/2017,1,90.5899963378906,,,0,
2/16/2012,5/1/2017,1,90.4599990844727,,,0,
2/16/2012,6/1/2017,1,90.3399963378906,,,0,
2/16/2012,7/1/2017,1,90.2300033569336,,,0,
2/16/2012,8/1/2017,1,90.129997253418,,,0,
2/16/2012,9/1/2017,1,90.0299987792969,,,0,
2/16/2012,10/1/2017,1,89.9300003051758,,,0,
2/16/2012,11/1/2017,1,89.8300018310547,,,0,
2/16/2012,12/1/2017,1,89.75,90.2600021362305,89.879997253418,282,
2/16/2012,6/1/2018,1,89.25,,,0,
2/16/2012,12/1/2018,1,88.75,,,151,
2/16/2012,6/1/2019,1,88.379997253418,,,0,
2/16/2012,12/1/2019,1,88,,,100,
2/16/2012,6/1/2020,1,87.7799987792969,,,0,
2/16/2012,12/1/2020,1,87.5500030517578,87.6999969482422,87.6999969482422,52,
2/16/2012,3/1/2012,3,3.20970010757446,3.21799993515015,3.17700004577637,53317,
2/16/2012,4/1/2012,3,3.19429993629456,3.20070004463196,3.15910005569458,41336,
2/16/2012,5/1/2012,3,3.17770004272461,3.18269991874695,3.1431999206543,20419,
2/16/2012,6/1/2012,3,3.16750001907349,3.17350006103516,3.13359999656677,25684,
2/16/2012,7/1/2012,3,3.16880011558533,3.17379999160767,3.13660001754761,4540,
2/16/2012,8/1/2012,3,3.1716001033783,3.17770004272461,3.13969993591309,1752,
2/16/2012,9/1/2012,3,3.17560005187988,3.1810998916626,3.14400005340576,2243,
2/16/2012,10/1/2012,3,3.18059992790222,3.18420004844666,3.15499997138977,541,
2/16/2012,11/1/2012,3,3.18540000915527,3.18899989128113,3.15210008621216,812,
2/16/2012,12/1/2012,3,3.18959999084473,3.19359993934631,3.15689992904663,6913,
2/16/2012,1/1/2013,3,3.19199991226196,3.19689989089966,3.15899991989136,571,
2/16/2012,2/1/2013,3,3.18700003623962,3.18090009689331,3.16739988327026,127,
2/16/2012,3/1/2013,3,3.17050004005432,3.16499996185303,3.15240001678467,84,
2/16/2012,4/1/2013,3,3.14100003242493,,,6,
2/16/2012,3/1/2012,4,3.04710006713867,3.05139994621277,2.9867000579834,48462,
2/16/2012,4/1/2012,4,3.20659995079041,3.21020007133484,3.14919996261597,39986,
2/16/2012,5/1/2012,4,3.19460010528564,3.19840002059937,3.14359998703003,14299,
2/16/2012,6/1/2012,4,3.16310000419617,3.16750001907349,3.11500000953674,9857,
2/16/2012,7/1/2012,4,3.12269997596741,3.12369990348816,3.07500004768372,5202,
2/16/2012,8/1/2012,4,3.07850003242493,3.07949995994568,3.02810001373291,2972,
2/16/2012,9/1/2012,4,3.03049993515015,3.02999997138977,2.98659992218018,2914,
2/16/2012,10/1/2012,4,2.87960004806519,2.88000011444092,2.84019994735718,2610,
2/16/2012,11/1/2012,4,2.83540010452271,2.83310008049011,2.79649996757507,1744,
2/16/2012,12/1/2012,4,2.80800008773804,2.81080007553101,2.77099990844727,2719,
2/16/2012,1/1/2013,4,2.79520010948181,2.79099988937378,2.78949999809265,783,
2/16/2012,2/1/2013,4,2.79940009117126,,,613,
2/16/2012,3/1/2013,4,2.80640006065369,,,738,
2/16/2012,4/1/2013,4,2.91440010070801,,,236,
2/16/2012,5/1/2013,4,2.90840005874634,,,0,
2/16/2012,6/1/2013,4,2.88639998435974,,,30,
2/16/2012,7/1/2013,4,2.85989999771118,,,0,
2/16/2012,8/1/2013,4,2.83189988136292,,,0,
2/16/2012,9/1/2013,4,2.8024001121521,,,0,
2/16/2012,10/1/2013,4,2.67890000343323,,,0,
2/16/2012,11/1/2013,4,2.65240001678467,,,0,
2/16/2012,12/1/2013,4,2.63240003585815,,,0,
2/16/2012,1/1/2014,4,2.63639998435974,,,0,
2/16/2012,2/1/2014,4,2.64890003204346,,,0,
2/16/2012,3/1/2014,4,2.65490007400513,,,0,
2/16/2012,4/1/2014,4,2.7548999786377,,,0,
2/16/2012,5/1/2014,4,2.75740003585815,,,0,
2/16/2012,6/1/2014,4,2.7474000453949,,,0,
2/16/2012,7/1/2014,4,2.73489999771118,,,0,
2/16/2012,8/1/2014,4,2.72490000724792,,,0,
2/16/2012,9/1/2014,4,2.70490002632141,,,0,
2/16/2012,10/1/2014,4,2.59489989280701,,,0,
2/16/2012,11/1/2014,4,2.57489991188049,,,0,
2/16/2012,12/1/2014,4,2.55480003356934,,,0,
2/16/2012,1/1/2015,4,2.55879998207092,,,0,
2/16/2012,2/1/2015,4,2.56579995155334,,,0,
2/17/2012,3/1/2012,1,103.23999786377,104.139999389648,102.25,134923,
2/17/2012,4/1/2012,1,103.599998474121,104.5,102.550003051758,238148,
2/17/2012,5/1/2012,1,104.059997558594,104.949996948242,103.069999694824,84045,
2/17/2012,6/1/2012,1,104.519996643066,105.389999389648,103.639999389648,106856,
2/17/2012,7/1/2012,1,104.879997253418,105.290000915527,104.129997253418,54065,
2/17/2012,8/1/2012,1,105,105.550003051758,104.559997558594,23520,
2/17/2012,9/1/2012,1,105.040000915527,105.290000915527,104.680000305176,19879,
2/17/2012,10/1/2012,1,105.050003051758,105.269996643066,104.419998168945,8250,
2/17/2012,11/1/2012,1,105.050003051758,105.180000305176,104.830001831055,7060,
2/17/2012,12/1/2012,1,105.050003051758,105.779998779297,104.370002746582,58339,
2/17/2012,1/1/2013,1,104.940002441406,104.980003356934,104.199996948242,3876,
2/17/2012,2/1/2013,1,104.730003356934,104.540000915527,104.540000915527,1654,
2/17/2012,3/1/2013,1,104.449996948242,,,1503,
2/17/2012,4/1/2013,1,104.069999694824,,,747,
2/17/2012,5/1/2013,1,103.669998168945,,,708,
2/17/2012,6/1/2013,1,103.230003356934,103.839996337891,102.599998474121,9235,
2/17/2012,7/1/2013,1,102.73999786377,,,406,
2/17/2012,8/1/2013,1,102.269996643066,,,184,
2/17/2012,9/1/2013,1,101.849998474121,101.800003051758,101.519996643066,254,
2/17/2012,10/1/2013,1,101.48999786377,101.440002441406,101.129997253418,218,
2/17/2012,11/1/2013,1,101.150001525879,101.120002746582,100.779998779297,394,
2/17/2012,12/1/2013,1,100.849998474121,101.339996337891,100.029998779297,19058,
2/17/2012,1/1/2014,1,100.379997253418,,,675,
2/17/2012,2/1/2014,1,99.9400024414063,,,102,
2/17/2012,3/1/2014,1,99.4700012207031,,,20,
2/17/2012,4/1/2014,1,99.0500030517578,,,0,
2/17/2012,5/1/2014,1,98.6699981689453,,,0,
2/17/2012,6/1/2014,1,98.3000030517578,98.3300018310547,97.9599990844727,432,
2/17/2012,7/1/2014,1,97.9400024414062,97.9100036621094,97.7300033569336,0,
2/17/2012,8/1/2014,1,97.5699996948242,,,0,
2/17/2012,9/1/2014,1,97.2099990844727,,96.9700012207031,0,
2/17/2012,10/1/2014,1,96.879997253418,96.7699966430664,96.5999984741211,0,
2/17/2012,11/1/2014,1,96.5899963378906,,,0,
2/17/2012,12/1/2014,1,96.3499984741211,96.7799987792969,95.5,3696,
2/17/2012,1/1/2015,1,96.0500030517578,,,0,
2/17/2012,2/1/2015,1,95.7399978637695,,,0,
2/17/2012,3/1/2015,1,95.4400024414062,,,0,
2/17/2012,4/1/2015,1,95.129997253418,,,0,
2/17/2012,5/1/2015,1,94.8499984741211,,,0,
2/17/2012,6/1/2015,1,94.5800018310547,,,5,
2/17/2012,7/1/2015,1,94.3300018310547,,,0,
2/17/2012,8/1/2015,1,94.0899963378906,,,0,
2/17/2012,9/1/2015,1,93.8499984741211,,,0,
2/17/2012,10/1/2015,1,93.629997253418,,,0,
2/17/2012,11/1/2015,1,93.4199981689453,,,0,
2/17/2012,12/1/2015,1,93.2399978637695,93.5,93,748,
2/17/2012,1/1/2016,1,93.0599975585938,,,0,
2/17/2012,2/1/2016,1,92.879997253418,,,0,
2/17/2012,3/1/2016,1,92.6999969482422,,,0,
2/17/2012,4/1/2016,1,92.5199966430664,,,0,
2/17/2012,5/1/2016,1,92.3399963378906,,,0,
2/17/2012,6/1/2016,1,92.1600036621094,,,0,
2/17/2012,7/1/2016,1,91.9899978637695,,,0,
2/17/2012,8/1/2016,1,91.8199996948242,,,0,
2/17/2012,9/1/2016,1,91.6500015258789,,,0,
2/17/2012,10/1/2016,1,91.4899978637695,,,0,
2/17/2012,11/1/2016,1,91.3399963378906,,,0,
2/17/2012,12/1/2016,1,91.1999969482422,91.5299987792969,91,95,
2/17/2012,1/1/2017,1,91.0699996948242,,,0,
2/17/2012,2/1/2017,1,90.9400024414063,,,0,
2/17/2012,3/1/2017,1,90.8199996948242,,,0,
2/17/2012,4/1/2017,1,90.6999969482422,,,0,
2/17/2012,5/1/2017,1,90.5800018310547,,,0,
2/17/2012,6/1/2017,1,90.4700012207031,,,0,
2/17/2012,7/1/2017,1,90.370002746582,,,0,
2/17/2012,8/1/2017,1,90.2799987792969,,,0,
2/17/2012,9/1/2017,1,90.1900024414062,,,0,
2/17/2012,10/1/2017,1,90.0999984741211,,,0,
2/17/2012,11/1/2017,1,90.0199966430664,,,0,
2/17/2012,12/1/2017,1,89.9499969482422,90.7099990844727,90.3499984741211,8,
2/17/2012,6/1/2018,1,89.4499969482422,,,0,
2/17/2012,12/1/2018,1,88.9499969482422,,,0,
2/17/2012,6/1/2019,1,88.5800018310547,,,0,
2/17/2012,12/1/2019,1,88.1999969482422,,,0,
2/17/2012,6/1/2020,1,87.9800033569336,,,0,
2/17/2012,12/1/2020,1,87.75,,,0,
2/17/2012,3/1/2012,3,3.18889999389648,3.2153000831604,3.17759990692139,39063,
2/17/2012,4/1/2012,3,3.17720007896423,3.19919991493225,3.16569995880127,38789,
2/17/2012,5/1/2012,3,3.16319990158081,3.18210005760193,3.15070009231567,13918,
2/17/2012,6/1/2012,3,3.15520000457764,3.17009997367859,3.14199995994568,13677,
2/17/2012,7/1/2012,3,3.15829992294312,3.17129993438721,3.14439988136291,3602,
2/17/2012,8/1/2012,3,3.16269993782043,3.17300009727478,3.15310001373291,1405,
2/17/2012,9/1/2012,3,3.16689991950989,3.17709994316101,3.1547999382019,2149,
2/17/2012,10/1/2012,3,3.1716001033783,3.17569994926453,3.15560007095337,1245,
2/17/2012,11/1/2012,3,3.17630004882812,3.18619990348816,3.1654999256134,605,
2/17/2012,12/1/2012,3,3.18029999732971,3.19099998474121,3.16619992256165,2665,
2/17/2012,1/1/2013,3,3.18300008773804,3.17969989776611,3.17549991607666,90,
2/17/2012,2/1/2013,3,3.17799997329712,,,12,
2/17/2012,3/1/2013,3,3.16149997711182,,,13,
2/17/2012,4/1/2013,3,3.13199996948242,,,1,
2/17/2012,3/1/2012,4,3.01559996604919,3.05250000953674,3.00209999084473,37988,
2/17/2012,4/1/2012,4,3.18759989738464,3.21350002288818,3.17280006408691,44516,
2/17/2012,5/1/2012,4,3.17770004272461,3.20110011100769,3.1635000705719,15698,
2/17/2012,6/1/2012,4,3.14779996871948,3.16709995269775,3.13350009918213,13289,
2/17/2012,7/1/2012,4,3.10859990119934,3.11579990386963,3.09759998321533,8506,
2/17/2012,8/1/2012,4,3.06520009040833,3.08249998092651,3.0550000667572,3362,
2/17/2012,9/1/2012,4,3.01799988746643,3.0220000743866,3.00920009613037,2613,
2/17/2012,10/1/2012,4,2.86800003051758,2.88089990615845,2.85840010643005,1375,
2/17/2012,11/1/2012,4,2.82459998130798,2.83870005607605,2.81360006332397,582,
2/17/2012,12/1/2012,4,2.79839992523193,2.8118999004364,2.7885000705719,1344,
2/17/2012,1/1/2013,4,2.78559994697571,2.78399991989136,2.77649998664856,256,
2/17/2012,2/1/2013,4,2.79010009765625,,2.79360008239746,480,
2/17/2012,3/1/2013,4,2.79710006713867,,2.80250000953674,306,
2/17/2012,4/1/2013,4,2.90510010719299,,,1,
2/17/2012,5/1/2013,4,2.89910006523132,,,0,
2/17/2012,6/1/2013,4,2.87709999084473,,2.87960004806519,600,
2/17/2012,7/1/2013,4,2.85060000419617,,,0,
2/17/2012,8/1/2013,4,2.8225998878479,,,0,
2/17/2012,9/1/2013,4,2.79310011863708,,,0,
2/17/2012,10/1/2013,4,2.66960000991821,,,0,
2/17/2012,11/1/2013,4,2.64310002326965,,,0,
2/17/2012,12/1/2013,4,2.62310004234314,,,18,
2/17/2012,1/1/2014,4,2.62709999084473,,,0,
2/17/2012,2/1/2014,4,2.63960003852844,,,0,
2/17/2012,3/1/2014,4,2.64560008049011,,,0,
2/17/2012,4/1/2014,4,2.74559998512268,,,0,
2/17/2012,5/1/2014,4,2.74810004234314,,,0,
2/17/2012,6/1/2014,4,2.73810005187988,,,0,
2/17/2012,7/1/2014,4,2.72560000419617,,,0,
2/17/2012,8/1/2014,4,2.71560001373291,,,0,
2/17/2012,9/1/2014,4,2.6956000328064,,,0,
2/17/2012,10/1/2014,4,2.58559989929199,,,0,
2/17/2012,11/1/2014,4,2.56559991836548,,,0,
2/17/2012,12/1/2014,4,2.54550004005432,,,0,
2/17/2012,1/1/2015,4,2.54949998855591,,,0,
2/17/2012,2/1/2015,4,2.55649995803833,,,0,
2/21/2012,3/1/2012,1,105.839996337891,106.069999694824,104.26000213623,32916,
2/21/2012,4/1/2012,1,106.25,106.480003356934,104.610000610352,316169,
2/21/2012,5/1/2012,1,106.75,106.949996948242,105.120002746582,78457,
2/21/2012,6/1/2012,1,107.209999084473,107.389999389648,105.48999786377,79666,
2/21/2012,7/1/2012,1,107.529998779297,107.699996948242,105.98999786377,28021,
2/21/2012,8/1/2012,1,107.610000610352,107.650001525879,106.099998474121,17858,
2/21/2012,9/1/2012,1,107.589996337891,107.620002746582,106.190002441406,18248,
2/21/2012,10/1/2012,1,107.569999694824,107.730003356934,106.209999084473,10900,
2/21/2012,11/1/2012,1,107.559997558594,107.550003051758,106.370002746582,8350,
2/21/2012,12/1/2012,1,107.559997558594,107.699996948242,105.849998474121,66192,
2/21/2012,1/1/2013,1,107.449996948242,107.430000305176,105.98999786377,3077,
2/21/2012,2/1/2013,1,107.230003356934,106.400001525879,105.930000305176,2587,
2/21/2012,3/1/2013,1,106.930000305176,105.599998474121,105.599998474121,2843,
2/21/2012,4/1/2013,1,106.519996643066,,,692,
2/21/2012,5/1/2013,1,106.080001831055,,,534,
2/21/2012,6/1/2013,1,105.599998474121,105.76000213623,104.440002441406,11689,
2/21/2012,7/1/2013,1,105.080001831055,,,334,
2/21/2012,8/1/2013,1,104.580001831055,,,203,
2/21/2012,9/1/2013,1,104.120002746582,,,50,
2/21/2012,10/1/2013,1,103.709999084473,,,522,
2/21/2012,11/1/2013,1,103.309997558594,,,285,
2/21/2012,12/1/2013,1,102.959999084473,103.139999389648,101.449996948242,28792,
2/21/2012,1/1/2014,1,102.459999084473,,,27,
2/21/2012,2/1/2014,1,101.98999786377,,,24,
2/21/2012,3/1/2014,1,101.48999786377,,,5,
2/21/2012,4/1/2014,1,101.029998779297,,,0,
2/21/2012,5/1/2014,1,100.610000610352,,,0,
2/21/2012,6/1/2014,1,100.199996948242,98.9599990844727,,610,
2/21/2012,7/1/2014,1,99.7900009155273,,,0,
2/21/2012,8/1/2014,1,99.379997253418,,,0,
2/21/2012,9/1/2014,1,98.9899978637695,,,18,
2/21/2012,10/1/2014,1,98.620002746582,,,19,
2/21/2012,11/1/2014,1,98.3000030517578,,,17,
2/21/2012,12/1/2014,1,98.0299987792969,98.1900024414063,96.9000015258789,8869,
2/21/2012,1/1/2015,1,97.6999969482422,,,0,
2/21/2012,2/1/2015,1,97.370002746582,,,0,
2/21/2012,3/1/2015,1,97.0400009155273,,,0,
2/21/2012,4/1/2015,1,96.7099990844727,,,0,
2/21/2012,5/1/2015,1,96.4000015258789,,,0,
2/21/2012,6/1/2015,1,96.1100006103516,,,10,
2/21/2012,7/1/2015,1,95.8300018310547,,,0,
2/21/2012,8/1/2015,1,95.5599975585938,,,0,
2/21/2012,9/1/2015,1,95.3000030517578,,,0,
2/21/2012,10/1/2015,1,95.0500030517578,,,0,
2/21/2012,11/1/2015,1,94.8199996948242,,,0,
2/21/2012,12/1/2015,1,94.6100006103516,94.7900009155273,93.9400024414062,3446,
2/21/2012,1/1/2016,1,94.4199981689453,,,0,
2/21/2012,2/1/2016,1,94.2300033569336,,,0,
2/21/2012,3/1/2016,1,94.0400009155274,,,0,
2/21/2012,4/1/2016,1,93.8499984741211,,,0,
2/21/2012,5/1/2016,1,93.6600036621094,,,0,
2/21/2012,6/1/2016,1,93.4700012207031,,,0,
2/21/2012,7/1/2016,1,93.2900009155273,,,0,
2/21/2012,8/1/2016,1,93.1100006103516,,,0,
2/21/2012,9/1/2016,1,92.9300003051758,,,0,
2/21/2012,10/1/2016,1,92.7600021362305,,,0,
2/21/2012,11/1/2016,1,92.5999984741211,,,0,
2/21/2012,12/1/2016,1,92.4499969482422,92.879997253418,92,953,
2/21/2012,1/1/2017,1,92.3000030517578,,,0,
2/21/2012,2/1/2017,1,92.1500015258789,,,0,
2/21/2012,3/1/2017,1,92.0100021362305,,,0,
2/21/2012,4/1/2017,1,91.870002746582,,,0,
2/21/2012,5/1/2017,1,91.7300033569336,,,0,
2/21/2012,6/1/2017,1,91.5999984741211,,,0,
2/21/2012,7/1/2017,1,91.4800033569336,,,0,
2/21/2012,8/1/2017,1,91.370002746582,,,0,
2/21/2012,9/1/2017,1,91.2600021362305,,,0,
2/21/2012,10/1/2017,1,91.1500015258789,,,0,
2/21/2012,11/1/2017,1,91.0500030517578,,,0,
2/21/2012,12/1/2017,1,90.9599990844727,92.5299987792969,90.7099990844727,500,
2/21/2012,6/1/2018,1,90.3099975585937,,,0,
2/21/2012,12/1/2018,1,89.6600036621094,89.7600021362305,89.75,109,
2/21/2012,6/1/2019,1,89.1999969482422,,,0,
2/21/2012,12/1/2019,1,88.7399978637695,,,15,
2/21/2012,6/1/2020,1,88.4599990844727,,,0,
2/21/2012,12/1/2020,1,88.1900024414063,90.0299987792969,88.1699981689453,6,
2/21/2012,3/1/2012,3,3.2393000125885,3.24810004234314,3.18790006637573,41942,
2/21/2012,4/1/2012,3,3.23480010032654,3.24309992790222,3.17919993400574,58267,
2/21/2012,5/1/2012,3,3.22379994392395,3.23189997673035,3.16720008850098,23144,
2/21/2012,6/1/2012,3,3.21670007705688,3.22429990768433,3.15919995307922,20907,
2/21/2012,7/1/2012,3,3.21970009803772,3.22620010375977,3.16540002822876,6808,
2/21/2012,8/1/2012,3,3.2234001159668,3.23099994659424,3.1703999042511,1990,
2/21/2012,9/1/2012,3,3.22720003128052,3.23390007019043,3.1826000213623,1248,
2/21/2012,10/1/2012,3,3.23169994354248,3.23900008201599,3.1816999912262,318,
2/21/2012,11/1/2012,3,3.23589992523193,3.23230004310608,3.19619989395142,429,
2/21/2012,12/1/2012,3,3.23959994316101,3.24469995498657,3.18939995765686,5473,
2/21/2012,1/1/2013,3,3.24200010299683,3.23679995536804,3.19219994544983,537,
2/21/2012,2/1/2013,3,3.23650002479553,3.19370007514954,3.19370007514954,21,
2/21/2012,3/1/2013,3,3.21950006484985,,,24,
2/21/2012,4/1/2013,3,3.19000005722046,,,0,
2/21/2012,3/1/2012,4,3.07019996643066,3.08579993247986,3.02160000801086,30186,
2/21/2012,4/1/2012,4,3.24850010871887,3.26340007781982,3.19219994544983,44744,
2/21/2012,5/1/2012,4,3.23850011825562,3.25189995765686,3.18190002441406,14991,
2/21/2012,6/1/2012,4,3.208899974823,3.22009992599487,3.15499997138977,13840,
2/21/2012,7/1/2012,4,3.16840004920959,3.18039989471436,3.11929988861084,8195,
2/21/2012,8/1/2012,4,3.12220001220703,3.12949991226196,3.07279992103577,3254,
2/21/2012,9/1/2012,4,3.07290005683899,3.08010005950928,3.02940011024475,2784,
2/21/2012,10/1/2012,4,2.92109990119934,2.9261999130249,2.875,1776,
2/21/2012,11/1/2012,4,2.87540006637573,2.88199996948242,2.83360004425049,1274,
2/21/2012,12/1/2012,4,2.84759998321533,2.85649991035461,2.80979990959167,2562,
2/21/2012,1/1/2013,4,2.83470010757446,2.83899998664856,2.8125,504,
2/21/2012,2/1/2013,4,2.83870005607605,2.83780002593994,2.82509994506836,458,
2/21/2012,3/1/2013,4,2.84489989280701,2.84999990463257,2.83249998092651,439,
2/21/2012,4/1/2013,4,2.95230007171631,,,302,
2/21/2012,5/1/2013,4,2.94149994850159,,,2,
2/21/2012,6/1/2013,4,2.91560006141663,,,100,
2/21/2012,7/1/2013,4,2.88960003852844,,,0,
2/21/2012,8/1/2013,4,2.86209988594055,,,0,
2/21/2012,9/1/2013,4,2.83310008049011,,,0,
2/21/2012,10/1/2013,4,2.71009993553162,,,0,
2/21/2012,11/1/2013,4,2.68409991264343,,,0,
2/21/2012,12/1/2013,4,2.66459989547729,2.66599988937378,2.66599988937378,2,
2/21/2012,1/1/2014,4,2.66860008239746,,,0,
2/21/2012,2/1/2014,4,2.6810998916626,,,0,
2/21/2012,3/1/2014,4,2.68709993362427,,,0,
2/21/2012,4/1/2014,4,2.78710007667541,,,0,
2/21/2012,5/1/2014,4,2.78959989547729,,,0,
2/21/2012,6/1/2014,4,2.77959990501404,,,0,
2/21/2012,7/1/2014,4,2.7671000957489,,,0,
2/21/2012,8/1/2014,4,2.75710010528564,,,0,
2/21/2012,9/1/2014,4,2.73709988594055,,,0,
2/21/2012,10/1/2014,4,2.62709999084473,,,0,
2/21/2012,11/1/2014,4,2.60710000991821,,,0,
2/21/2012,12/1/2014,4,2.58699989318848,,,0,
2/21/2012,1/1/2015,4,2.59100008010864,,,0,
2/21/2012,2/1/2015,4,2.59800004959106,,,0,
2/22/2012,4/1/2012,1,106.279998779297,106.720001220703,105.610000610352,241449,
2/22/2012,5/1/2012,1,106.779998779297,107.199996948242,106.120002746582,69770,
2/22/2012,6/1/2012,1,107.269996643066,107.669998168945,106.580001831055,68439,
2/22/2012,7/1/2012,1,107.580001831055,107.930000305176,106.949996948242,19960,
2/22/2012,8/1/2012,1,107.620002746582,108,107.050003051758,12697,
2/22/2012,9/1/2012,1,107.550003051758,107.620002746582,106.959999084473,15934,
2/22/2012,10/1/2012,1,107.5,107.550003051758,106.949996948242,9955,
2/22/2012,11/1/2012,1,107.480003356934,107.089996337891,107.089996337891,7189,
2/22/2012,12/1/2012,1,107.5,107.98999786377,106.949996948242,53460,
2/22/2012,1/1/2013,1,107.400001525879,107.650001525879,107.01000213623,2702,
2/22/2012,2/1/2013,1,107.180000305176,,,1151,
2/22/2012,3/1/2013,1,106.879997253418,,,1897,
2/22/2012,4/1/2013,1,106.480003356934,,,548,
2/22/2012,5/1/2013,1,106.040000915527,,,975,
2/22/2012,6/1/2013,1,105.559997558594,105.930000305176,105.019996643066,10728,
2/22/2012,7/1/2013,1,105.019996643066,104.98999786377,104.98999786377,1355,
2/22/2012,8/1/2013,1,104.48999786377,,,1147,
2/22/2012,9/1/2013,1,104,,103.790000915527,397,
2/22/2012,10/1/2013,1,103.550003051758,,103.330001831055,462,
2/22/2012,11/1/2013,1,103.099998474121,,102.910003662109,698,
2/22/2012,12/1/2013,1,102.730003356934,103.199996948242,102.230003356934,26453,
2/22/2012,1/1/2014,1,102.180000305176,,,41,
2/22/2012,2/1/2014,1,101.660003662109,,,55,
2/22/2012,3/1/2014,1,101.120002746582,,,25,
2/22/2012,4/1/2014,1,100.610000610352,,,0,
2/22/2012,5/1/2014,1,100.139999389648,,,6,
2/22/2012,6/1/2014,1,99.6699981689453,99.6999969482422,99.5999984741211,130,
2/22/2012,7/1/2014,1,99.2099990844727,,99.2699966430664,6,
2/22/2012,8/1/2014,1,98.75,,,0,
2/22/2012,9/1/2014,1,98.3000030517578,,98.4700012207031,0,
2/22/2012,10/1/2014,1,97.870002746582,,98.0500030517578,0,
2/22/2012,11/1/2014,1,97.5,,,6,
2/22/2012,12/1/2014,1,97.1900024414063,98.0299987792969,96.8899993896484,6657,
2/22/2012,1/1/2015,1,96.8300018310547,,,0,
2/22/2012,2/1/2015,1,96.4700012207031,,,0,
2/22/2012,3/1/2015,1,96.1100006103516,,,0,
2/22/2012,4/1/2015,1,95.75,,,0,
2/22/2012,5/1/2015,1,95.4000015258789,,,0,
2/22/2012,6/1/2015,1,95.0800018310547,,,0,
2/22/2012,7/1/2015,1,94.7699966430664,,,0,
2/22/2012,8/1/2015,1,94.4599990844727,,,0,
2/22/2012,9/1/2015,1,94.1699981689453,,,0,
2/22/2012,10/1/2015,1,93.8899993896484,,,0,
2/22/2012,11/1/2015,1,93.629997253418,,,0,
2/22/2012,12/1/2015,1,93.3899993896484,93.9300003051758,93.25,1071,
2/22/2012,1/1/2016,1,93.1800003051758,,,0,
2/22/2012,2/1/2016,1,92.9700012207031,,,0,
2/22/2012,3/1/2016,1,92.7600021362305,,,0,
2/22/2012,4/1/2016,1,92.5599975585937,,,0,
2/22/2012,5/1/2016,1,92.3600006103516,,,0,
2/22/2012,6/1/2016,1,92.1600036621094,,,0,
2/22/2012,7/1/2016,1,91.9599990844727,,,0,
2/22/2012,8/1/2016,1,91.7600021362305,,,0,
2/22/2012,9/1/2016,1,91.5699996948242,,,0,
2/22/2012,10/1/2016,1,91.3899993896484,,,0,
2/22/2012,11/1/2016,1,91.2200012207031,,,0,
2/22/2012,12/1/2016,1,91.0500030517578,92,91.0299987792969,327,
2/22/2012,1/1/2017,1,90.879997253418,,,0,
2/22/2012,2/1/2017,1,90.7200012207031,,,0,
2/22/2012,3/1/2017,1,90.5699996948242,,,0,
2/22/2012,4/1/2017,1,90.4199981689453,,,0,
2/22/2012,5/1/2017,1,90.2699966430664,,,0,
2/22/2012,6/1/2017,1,90.129997253418,,,0,
2/22/2012,7/1/2017,1,90,,,0,
2/22/2012,8/1/2017,1,89.879997253418,,,0,
2/22/2012,9/1/2017,1,89.7600021362305,,,0,
2/22/2012,10/1/2017,1,89.6399993896484,,,0,
2/22/2012,11/1/2017,1,89.5299987792969,,,0,
2/22/2012,12/1/2017,1,89.4199981689453,89.7900009155273,89.0999984741211,150,
2/22/2012,6/1/2018,1,88.6800003051758,,,0,
2/22/2012,12/1/2018,1,87.9400024414062,88.879997253418,88.370002746582,186,
2/22/2012,6/1/2019,1,87.3600006103516,,,0,
2/22/2012,12/1/2019,1,86.7900009155273,88,86.7699966430664,33,
2/22/2012,6/1/2020,1,86.4400024414062,,,0,
2/22/2012,12/1/2020,1,86.0899963378906,87.5699996948242,87.0999984741211,30,
2/22/2012,3/1/2012,3,3.27239990234375,3.28200006484985,3.21869993209839,37901,
2/22/2012,4/1/2012,3,3.26500010490417,3.27449989318848,3.21339988708496,60407,
2/22/2012,5/1/2012,3,3.25090003013611,3.2606999874115,3.20409989356995,25567,
2/22/2012,6/1/2012,3,3.24169993400574,3.25049996376038,3.19709992408752,30227,
2/22/2012,7/1/2012,3,3.24289989471436,3.25090003013611,3.19959998130798,9439,
2/22/2012,8/1/2012,3,3.24449992179871,3.24799990653992,3.20479989051819,4231,
2/22/2012,9/1/2012,3,3.24720001220703,3.2467999458313,3.20880007743835,2441,
2/22/2012,10/1/2012,3,3.25069999694824,3.25200009346008,3.21359992027283,321,
2/22/2012,11/1/2012,3,3.25379991531372,3.25650000572205,3.23000001907349,382,
2/22/2012,12/1/2012,3,3.25650000572205,3.26379990577698,3.21519994735718,6079,
2/22/2012,1/1/2013,3,3.25850009918213,3.26020002365112,3.22399997711182,341,
2/22/2012,2/1/2013,3,3.25300002098083,3.25500011444092,3.25500011444092,170,
2/22/2012,3/1/2013,3,3.23399996757507,3.22499990463257,3.22499990463257,170,
2/22/2012,4/1/2013,3,3.20250010490417,3.1949999332428,3.1949999332428,12,
2/22/2012,3/1/2012,4,3.08769989013672,3.10430002212524,3.04649996757507,36320,
2/22/2012,4/1/2012,4,3.26300001144409,3.27480006217957,3.22580003738403,58148,
2/22/2012,5/1/2012,4,3.25359988212585,3.26399993896484,3.21799993515015,27586,
2/22/2012,6/1/2012,4,3.22490000724792,3.23329997062683,3.19050002098083,21017,
2/22/2012,7/1/2012,4,3.18420004844666,3.18560004234314,3.15149998664856,9970,
2/22/2012,8/1/2012,4,3.13720011711121,3.13380002975464,3.10560011863708,4125,
2/22/2012,9/1/2012,4,3.08629989624023,3.08119988441467,3.05970001220703,3301,
2/22/2012,10/1/2012,4,2.9316999912262,2.93530011177063,2.90470004081726,2810,
2/22/2012,11/1/2012,4,2.88350009918213,2.88730001449585,2.85859990119934,1466,
2/22/2012,12/1/2012,4,2.85409998893738,2.85820007324219,2.82929992675781,2146,
2/22/2012,1/1/2013,4,2.83999991416931,2.83509993553162,2.82800006866455,792,
2/22/2012,2/1/2013,4,2.84270000457764,,,249,
2/22/2012,3/1/2013,4,2.84770011901855,2.84150004386902,2.84150004386902,186,
2/22/2012,4/1/2013,4,2.95370006561279,,,57,
2/22/2012,5/1/2013,4,2.94149994850159,,,0,
2/22/2012,6/1/2013,4,2.91409993171692,2.90400004386902,2.90400004386902,25,
2/22/2012,7/1/2013,4,2.88159990310669,,,0,
2/22/2012,8/1/2013,4,2.84759998321533,,,0,
2/22/2012,9/1/2013,4,2.81209993362427,,,0,
2/22/2012,10/1/2013,4,2.6826000213623,,,0,
2/22/2012,11/1/2013,4,2.65009999275208,,,0,
2/22/2012,12/1/2013,4,2.62409996986389,,,104,
2/22/2012,1/1/2014,4,2.62809991836548,,,0,
2/22/2012,2/1/2014,4,2.64059996604919,,,0,
2/22/2012,3/1/2014,4,2.64660000801086,,,0,
2/22/2012,4/1/2014,4,2.74659991264343,,,0,
2/22/2012,5/1/2014,4,2.74909996986389,,,0,
2/22/2012,6/1/2014,4,2.73909997940063,,,0,
2/22/2012,7/1/2014,4,2.72659993171692,,,0,
2/22/2012,8/1/2014,4,2.71659994125366,,,0,
2/22/2012,9/1/2014,4,2.69659996032715,,,0,
2/22/2012,10/1/2014,4,2.58660006523132,,,0,
2/22/2012,11/1/2014,4,2.56660008430481,,,0,
2/22/2012,12/1/2014,4,2.54649996757507,,,0,
2/22/2012,1/1/2015,4,2.55049991607666,,,0,
2/22/2012,2/1/2015,4,2.55749988555908,,,0,
2/23/2012,4/1/2012,1,107.830001831055,108.73999786377,105.449996948242,325497,
2/23/2012,5/1/2012,1,108.25,109.150001525879,105.959999084473,98679,
2/23/2012,6/1/2012,1,108.680000305176,109.569999694824,106.470001220703,96148,
2/23/2012,7/1/2012,1,108.970001220703,109.660003662109,106.940002441406,34962,
2/23/2012,8/1/2012,1,109.019996643066,109.720001220703,106.900001525879,18603,
2/23/2012,9/1/2012,1,108.98999786377,109.580001831055,106.889999389648,32014,
2/23/2012,10/1/2012,1,108.949996948242,109.529998779297,107.120002746582,12763,
2/23/2012,11/1/2012,1,108.900001525879,108.940002441406,107.400001525879,9451,
2/23/2012,12/1/2012,1,108.879997253418,109.440002441406,107,57765,
2/23/2012,1/1/2013,1,108.76000213623,108.779998779297,107.230003356934,2535,
2/23/2012,2/1/2013,1,108.540000915527,,,1007,
2/23/2012,3/1/2013,1,108.23999786377,,,1950,
2/23/2012,4/1/2013,1,107.839996337891,,,716,
2/23/2012,5/1/2013,1,107.400001525879,,,314,
2/23/2012,6/1/2013,1,106.910003662109,107.190002441406,105.180000305176,9592,
2/23/2012,7/1/2013,1,106.349998474121,,,591,
2/23/2012,8/1/2013,1,105.790000915527,,,343,
2/23/2012,9/1/2013,1,105.269996643066,,,395,
2/23/2012,10/1/2013,1,104.779998779297,,,319,
2/23/2012,11/1/2013,1,104.300003051758,,,411,
2/23/2012,12/1/2013,1,103.900001525879,104.139999389648,102.48999786377,23738,
2/23/2012,1/1/2014,1,103.309997558594,,,43,
2/23/2012,2/1/2014,1,102.76000213623,,,30,
2/23/2012,3/1/2014,1,102.169998168945,,,0,
2/23/2012,4/1/2014,1,101.580001831055,,,0,
2/23/2012,5/1/2014,1,101.019996643066,,,45,
2/23/2012,6/1/2014,1,100.5,100.050003051758,99.8899993896484,415,
2/23/2012,7/1/2014,1,99.9700012207031,,,0,
2/23/2012,8/1/2014,1,99.4400024414063,,,0,
2/23/2012,9/1/2014,1,98.9199981689453,,,0,
2/23/2012,10/1/2014,1,98.4100036621094,,,120,
2/23/2012,11/1/2014,1,98.0100021362305,,,331,
2/23/2012,12/1/2014,1,97.6600036621094,97.9000015258789,96.8399963378906,5867,
2/23/2012,1/1/2015,1,97.25,,,0,
2/23/2012,2/1/2015,1,96.8399963378906,,,0,
2/23/2012,3/1/2015,1,96.4400024414062,,,0,
2/23/2012,4/1/2015,1,96.0400009155273,,,0,
2/23/2012,5/1/2015,1,95.6399993896484,,,0,
2/23/2012,6/1/2015,1,95.2699966430664,,,0,
2/23/2012,7/1/2015,1,94.9100036621094,,,0,
2/23/2012,8/1/2015,1,94.5599975585938,,,0,
2/23/2012,9/1/2015,1,94.2200012207031,,,0,
2/23/2012,10/1/2015,1,93.9000015258789,,,0,
2/23/2012,11/1/2015,1,93.5899963378906,,,0,
2/23/2012,12/1/2015,1,93.3000030517578,93.3899993896484,93,1669,
2/23/2012,1/1/2016,1,93.0599975585938,,,0,
2/23/2012,2/1/2016,1,92.8199996948242,,,0,
2/23/2012,3/1/2016,1,92.5899963378906,,,0,
2/23/2012,4/1/2016,1,92.3600006103516,,,0,
2/23/2012,5/1/2016,1,92.1399993896484,,,0,
2/23/2012,6/1/2016,1,91.9199981689453,,,0,
2/23/2012,7/1/2016,1,91.6999969482422,,,0,
2/23/2012,8/1/2016,1,91.4800033569336,,,0,
2/23/2012,9/1/2016,1,91.2699966430664,,,0,
2/23/2012,10/1/2016,1,91.0599975585938,,,0,
2/23/2012,11/1/2016,1,90.8600006103516,,,0,
2/23/2012,12/1/2016,1,90.6699981689453,91.2099990844727,90.25,1226,
2/23/2012,1/1/2017,1,90.4899978637695,,,0,
2/23/2012,2/1/2017,1,90.3199996948242,,,0,
2/23/2012,3/1/2017,1,90.1600036621094,,,0,
2/23/2012,4/1/2017,1,90,,,0,
2/23/2012,5/1/2017,1,89.8399963378906,,,0,
2/23/2012,6/1/2017,1,89.6900024414063,,,0,
2/23/2012,7/1/2017,1,89.5500030517578,,,0,
2/23/2012,8/1/2017,1,89.4199981689453,,,0,
2/23/2012,9/1/2017,1,89.2900009155273,,,0,
2/23/2012,10/1/2017,1,89.1600036621094,,,0,
2/23/2012,11/1/2017,1,89.0400009155274,,,0,
2/23/2012,12/1/2017,1,88.9199981689453,89.3499984741211,89,488,
2/23/2012,6/1/2018,1,88.1500015258789,,,0,
2/23/2012,12/1/2018,1,87.3899993896484,87.0999984741211,87,805,
2/23/2012,6/1/2019,1,86.8099975585938,,,0,
2/23/2012,12/1/2019,1,86.2399978637695,86.7900009155273,86.7900009155273,4,
2/23/2012,6/1/2020,1,85.8899993896484,,,0,
2/23/2012,12/1/2020,1,85.5400009155273,86.1500015258789,,0,
2/23/2012,3/1/2012,3,3.29489994049072,3.31399989128113,3.2606999874115,40264,
2/23/2012,4/1/2012,3,3.28999996185303,3.30559992790222,3.25460004806519,73542,
2/23/2012,5/1/2012,3,3.27760004997253,3.28760004043579,3.24020004272461,24748,
2/23/2012,6/1/2012,3,3.26850008964539,3.27489995956421,3.22979998588562,28097,
2/23/2012,7/1/2012,3,3.269700050354,3.2765998840332,3.22950005531311,7583,
2/23/2012,8/1/2012,3,3.27130007743835,3.27600002288818,3.2367000579834,3179,
2/23/2012,9/1/2012,3,3.27360010147095,3.2778000831604,3.23390007019043,2712,
2/23/2012,10/1/2012,3,3.27670001983643,3.27519989013672,3.24399995803833,734,
2/23/2012,11/1/2012,3,3.2797999382019,3.28329992294312,3.24489998817444,464,
2/23/2012,12/1/2012,3,3.28220009803772,3.28970003128052,3.2425000667572,4562,
2/23/2012,1/1/2013,3,3.28419995307922,3.2846999168396,3.24950003623962,256,
2/23/2012,2/1/2013,3,3.27900004386902,3.26379990577698,3.26379990577698,41,
2/23/2012,3/1/2013,3,3.25999999046326,,,0,
2/23/2012,4/1/2013,3,3.22849988937378,,,0,
2/23/2012,3/1/2012,4,3.11360001564026,3.12549996376038,3.0699999332428,24544,
2/23/2012,4/1/2012,4,3.28800010681152,3.29999995231628,3.24559998512268,53184,
2/23/2012,5/1/2012,4,3.27810001373291,3.28660011291504,3.23709988594055,20844,
2/23/2012,6/1/2012,4,3.24769997596741,3.25690007209778,3.20939993858337,13748,
2/23/2012,7/1/2012,4,3.20679998397827,3.21250009536743,3.1703999042511,7347,
2/23/2012,8/1/2012,4,3.15930008888245,3.16919994354248,3.12430000305176,3584,
2/23/2012,9/1/2012,4,3.10780000686645,3.11529994010925,3.07290005683899,3198,
2/23/2012,10/1/2012,4,2.95210003852844,2.96090006828308,2.91989994049072,2991,
2/23/2012,11/1/2012,4,2.90310001373291,2.91070008277893,2.87140011787415,1835,
2/23/2012,12/1/2012,4,2.87310004234314,2.88100004196167,2.84050011634827,1385,
2/23/2012,1/1/2013,4,2.85809993743896,2.8610999584198,2.83899998664856,58,
2/23/2012,2/1/2013,4,2.86030006408691,,,14,
2/23/2012,3/1/2013,4,2.86479997634888,,,39,
2/23/2012,4/1/2013,4,2.97079992294312,2.95700001716614,2.95700001716614,57,
2/23/2012,5/1/2013,4,2.95830011367798,,,0,
2/23/2012,6/1/2013,4,2.93079996109009,,,0,
2/23/2012,7/1/2013,4,2.89809989929199,,,0,
2/23/2012,8/1/2013,4,2.86360001564026,,,0,
2/23/2012,9/1/2013,4,2.82760000228882,,,0,
2/23/2012,10/1/2013,4,2.6975998878479,,,0,
2/23/2012,11/1/2013,4,2.66459989547729,,,0,
2/23/2012,12/1/2013,4,2.63809990882874,,,26,
2/23/2012,1/1/2014,4,2.6421000957489,,,0,
2/23/2012,2/1/2014,4,2.65459990501404,,,0,
2/23/2012,3/1/2014,4,2.66059994697571,,,0,
2/23/2012,4/1/2014,4,2.76060009002686,,,0,
2/23/2012,5/1/2014,4,2.76309990882874,,,0,
2/23/2012,6/1/2014,4,2.75309991836548,,,0,
2/23/2012,7/1/2014,4,2.74060010910034,,,0,
2/23/2012,8/1/2014,4,2.73060011863708,,,0,
2/23/2012,9/1/2014,4,2.71059989929199,,,0,
2/23/2012,10/1/2014,4,2.60060000419617,,,0,
2/23/2012,11/1/2014,4,2.58060002326965,,,0,
2/23/2012,12/1/2014,4,2.56049990653992,,,0,
2/23/2012,1/1/2015,4,2.56450009346008,,,0,
2/23/2012,2/1/2015,4,2.5715000629425,,,0,
2/24/2012,4/1/2012,1,109.769996643066,109.949996948242,107.949996948242,267214,
2/24/2012,5/1/2012,1,110.180000305176,110.339996337891,108.360000610352,72281,
2/24/2012,6/1/2012,1,110.559997558594,110.680000305176,108.769996643066,115990,
2/24/2012,7/1/2012,1,110.76000213623,110.849998474121,109.120002746582,56395,
2/24/2012,8/1/2012,1,110.730003356934,110.779998779297,109.169998168945,40512,
2/24/2012,9/1/2012,1,110.559997558594,110.599998474121,109.110000610352,39730,
2/24/2012,10/1/2012,1,110.330001831055,110.319999694824,109,23433,
2/24/2012,11/1/2012,1,110.080001831055,109.889999389648,108.800003051758,16979,
2/24/2012,12/1/2012,1,109.839996337891,109.910003662109,108.75,90517,
2/24/2012,1/1/2013,1,109.550003051758,109.529998779297,108.76000213623,6267,
2/24/2012,2/1/2013,1,109.209999084473,109,108.709999084473,2411,
2/24/2012,3/1/2013,1,108.790000915527,108.800003051758,108.400001525879,3617,
2/24/2012,4/1/2013,1,108.300003051758,,,1086,
2/24/2012,5/1/2013,1,107.779998779297,,,827,
2/24/2012,6/1/2013,1,107.230003356934,107.360000610352,106.73999786377,10748,
2/24/2012,7/1/2013,1,106.620002746582,,,340,
2/24/2012,8/1/2013,1,106.029998779297,,,284,
2/24/2012,9/1/2013,1,105.470001220703,,,261,
2/24/2012,10/1/2013,1,104.949996948242,,,177,
2/24/2012,11/1/2013,1,104.430000305176,,,741,
2/24/2012,12/1/2013,1,103.980003356934,104.269996643066,103.48999786377,31116,
2/24/2012,1/1/2014,1,103.370002746582,,,127,
2/24/2012,2/1/2014,1,102.800003051758,102.75,102.75,50,
2/24/2012,3/1/2014,1,102.209999084473,102.449996948242,102.150001525879,51,
2/24/2012,4/1/2014,1,101.620002746582,,101.550003051758,1,
2/24/2012,5/1/2014,1,101.059997558594,,,2,
2/24/2012,6/1/2014,1,100.540000915527,100.51000213623,,485,
2/24/2012,7/1/2014,1,100,,,0,
2/24/2012,8/1/2014,1,99.4599990844727,,,0,
2/24/2012,9/1/2014,1,98.9400024414062,,,0,
2/24/2012,10/1/2014,1,98.4300003051758,,,0,
2/24/2012,11/1/2014,1,98.0199966430664,,,0,
2/24/2012,12/1/2014,1,97.6600036621094,98.1100006103516,97,10209,
2/24/2012,1/1/2015,1,97.25,,,0,
2/24/2012,2/1/2015,1,96.8399963378906,,,0,
2/24/2012,3/1/2015,1,96.4400024414062,,,0,
2/24/2012,4/1/2015,1,96.0400009155273,,,0,
2/24/2012,5/1/2015,1,95.6399993896484,,,0,
2/24/2012,6/1/2015,1,95.2699966430664,,,0,
2/24/2012,7/1/2015,1,94.9100036621094,,,0,
2/24/2012,8/1/2015,1,94.5599975585938,,,0,
2/24/2012,9/1/2015,1,94.2200012207031,,,0,
2/24/2012,10/1/2015,1,93.9000015258789,,,0,
2/24/2012,11/1/2015,1,93.5899963378906,,,0,
2/24/2012,12/1/2015,1,93.3000030517578,93.9000015258789,92.6999969482422,2222,
2/24/2012,1/1/2016,1,93.0699996948242,,,0,
2/24/2012,2/1/2016,1,92.8399963378906,,,0,
2/24/2012,3/1/2016,1,92.6100006103516,,,0,
2/24/2012,4/1/2016,1,92.3899993896484,,,0,
2/24/2012,5/1/2016,1,92.1699981689453,,,0,
2/24/2012,6/1/2016,1,91.9499969482422,,,0,
2/24/2012,7/1/2016,1,91.7399978637695,,,0,
2/24/2012,8/1/2016,1,91.5299987792969,,,0,
2/24/2012,9/1/2016,1,91.3199996948242,,,0,
2/24/2012,10/1/2016,1,91.120002746582,,,0,
2/24/2012,11/1/2016,1,90.9199981689453,,,0,
2/24/2012,12/1/2016,1,90.7300033569336,91.5299987792969,91.1699981689453,1696,
2/24/2012,1/1/2017,1,90.5599975585938,,,0,
2/24/2012,2/1/2017,1,90.4000015258789,,,0,
2/24/2012,3/1/2017,1,90.2399978637695,,,0,
2/24/2012,4/1/2017,1,90.0899963378906,,,0,
2/24/2012,5/1/2017,1,89.9400024414063,,,0,
2/24/2012,6/1/2017,1,89.8000030517578,,,0,
2/24/2012,7/1/2017,1,89.6699981689453,,,0,
2/24/2012,8/1/2017,1,89.5400009155273,,,0,
2/24/2012,9/1/2017,1,89.4100036621094,,,0,
2/24/2012,10/1/2017,1,89.2900009155273,,,0,
2/24/2012,11/1/2017,1,89.1800003051758,,,0,
2/24/2012,12/1/2017,1,89.0699996948242,89.9899978637695,89.7099990844727,957,
2/24/2012,6/1/2018,1,88.370002746582,,,0,
2/24/2012,12/1/2018,1,87.6800003051758,,,594,
2/24/2012,6/1/2019,1,87.1500015258789,,,0,
2/24/2012,12/1/2019,1,86.629997253418,,,37,
2/24/2012,6/1/2020,1,86.2799987792969,,,0,
2/24/2012,12/1/2020,1,85.9300003051758,86,85.9000015258789,39,
2/24/2012,3/1/2012,3,3.31590008735657,3.31760001182556,3.27480006217957,36866,
2/24/2012,4/1/2012,3,3.31299996376038,3.3150999546051,3.27099990844727,62664,
2/24/2012,5/1/2012,3,3.30110001564026,3.30290007591248,3.26040005683899,19167,
2/24/2012,6/1/2012,3,3.29340004920959,3.29530000686645,3.25270009040833,19286,
2/24/2012,7/1/2012,3,3.29489994049072,3.29640007019043,3.25710010528564,3780,
2/24/2012,8/1/2012,3,3.29620003700256,3.29450011253357,3.25830006599426,2476,
2/24/2012,9/1/2012,3,3.29839992523193,3.30019998550415,3.25920009613037,1868,
2/24/2012,10/1/2012,3,3.30150008201599,3.29909992218018,3.26309990882874,585,
2/24/2012,11/1/2012,3,3.30520009994507,3.30640006065369,3.26780009269714,563,
2/24/2012,12/1/2012,3,3.3076000213623,3.30940008163452,3.26449990272522,2087,
2/24/2012,1/1/2013,3,3.3092999458313,3.30839991569519,3.26920008659363,193,
2/24/2012,2/1/2013,3,3.30329990386963,3.29699993133545,3.2720000743866,109,
2/24/2012,3/1/2013,3,3.2797999382019,3.25999999046326,3.25250005722046,47,
2/24/2012,4/1/2013,3,3.24390006065369,,,24,
2/24/2012,3/1/2012,4,3.1528000831604,3.1547999382019,3.10459995269775,21376,
2/24/2012,4/1/2012,4,3.32470011711121,3.32690000534058,3.27839994430542,50965,
2/24/2012,5/1/2012,4,3.31550002098083,3.31690001487732,3.2688000202179,17654,
2/24/2012,6/1/2012,4,3.28600001335144,3.28640007972717,3.23880004882812,11001,
2/24/2012,7/1/2012,4,3.24569988250732,3.24659991264343,3.20479989051819,4001,
2/24/2012,8/1/2012,4,3.19860005378723,3.19679999351501,3.15370011329651,2820,
2/24/2012,9/1/2012,4,3.1470000743866,3.14730000495911,3.10560011863708,2372,
2/24/2012,10/1/2012,4,2.99200010299683,2.99180006980896,2.95040011405945,2527,
2/24/2012,11/1/2012,4,2.94300007820129,2.94339990615845,2.90210008621216,1482,
2/24/2012,12/1/2012,4,2.91210007667542,2.91400003433228,2.87080001831055,1705,
2/24/2012,1/1/2013,4,2.89709997177124,2.89019989967346,2.85739994049072,290,
2/24/2012,2/1/2013,4,2.89930009841919,,,42,
2/24/2012,3/1/2013,4,2.90370011329651,,,471,
2/24/2012,4/1/2013,4,3.00970005989075,,,470,
2/24/2012,5/1/2013,4,2.99720001220703,,,25,
2/24/2012,6/1/2013,4,2.9702000617981,,,0,
2/24/2012,7/1/2013,4,2.93799996376038,,,0,
2/24/2012,8/1/2013,4,2.90400004386902,,,0,
2/24/2012,9/1/2013,4,2.86800003051758,,,0,
2/24/2012,10/1/2013,4,2.73149991035461,,,0,
2/24/2012,11/1/2013,4,2.69849991798401,,,0,
2/24/2012,12/1/2013,4,2.67199993133545,,,50,
2/24/2012,1/1/2014,4,2.67600011825562,,,0,
2/24/2012,2/1/2014,4,2.68849992752075,,,0,
2/24/2012,3/1/2014,4,2.69449996948242,,,0,
2/24/2012,4/1/2014,4,2.79450011253357,,,0,
2/24/2012,5/1/2014,4,2.79699993133545,,,0,
2/24/2012,6/1/2014,4,2.78699994087219,,,0,
2/24/2012,7/1/2014,4,2.77449989318848,,,0,
2/24/2012,8/1/2014,4,2.76449990272522,,,0,
2/24/2012,9/1/2014,4,2.74449992179871,,,0,
2/24/2012,10/1/2014,4,2.63450002670288,,,0,
2/24/2012,11/1/2014,4,2.61450004577637,,,0,
2/24/2012,12/1/2014,4,2.59439992904663,,,0,
2/24/2012,1/1/2015,4,2.5984001159668,,,0,
2/24/2012,2/1/2015,4,2.60540008544922,,,0,
2/27/2012,4/1/2012,1,108.559997558594,109.769996643066,107.269996643066,277868,
2/27/2012,5/1/2012,1,109.019996643066,110.26000213623,107.75,69728,
2/27/2012,6/1/2012,1,109.480003356934,110.709999084473,108.23999786377,89095,
2/27/2012,7/1/2012,1,109.75,110.690002441406,108.569999694824,28178,
2/27/2012,8/1/2012,1,109.76000213623,110.51000213623,109,19163,
2/27/2012,9/1/2012,1,109.639999389648,110.449996948242,108.970001220703,21714,
2/27/2012,10/1/2012,1,109.480003356934,110.01000213623,108.5,12251,
2/27/2012,11/1/2012,1,109.309997558594,109.819999694824,108.610000610352,9442,
2/27/2012,12/1/2012,1,109.150001525879,109.910003662109,108.129997253418,82647,
2/27/2012,1/1/2013,1,108.910003662109,109.379997253418,108.470001220703,10151,
2/27/2012,2/1/2013,1,108.620002746582,108.819999694824,108.129997253418,3951,
2/27/2012,3/1/2013,1,108.230003356934,108.559997558594,107.680000305176,7233,
2/27/2012,4/1/2013,1,107.779998779297,106.5,106.5,2159,
2/27/2012,5/1/2013,1,107.290000915527,,,1251,
2/27/2012,6/1/2013,1,106.76000213623,107.400001525879,105.949996948242,15725,
2/27/2012,7/1/2013,1,106.160003662109,,,208,
2/27/2012,8/1/2013,1,105.599998474121,,,423,
2/27/2012,9/1/2013,1,105.069999694824,104.48999786377,104.48999786377,244,
2/27/2012,10/1/2013,1,104.610000610352,,104.25,290,
2/27/2012,11/1/2013,1,104.150001525879,,103.75,518,
2/27/2012,12/1/2013,1,103.73999786377,104.110000610352,103.019996643066,26992,
2/27/2012,1/1/2014,1,103.139999389648,,,214,
2/27/2012,2/1/2014,1,102.589996337891,102.730003356934,102.419998168945,138,
2/27/2012,3/1/2014,1,102.019996643066,,101.599998474121,0,
2/27/2012,4/1/2014,1,101.449996948242,,,0,
2/27/2012,5/1/2014,1,100.910003662109,,,0,
2/27/2012,6/1/2014,1,100.400001525879,100.080001831055,99.7399978637695,98,
2/27/2012,7/1/2014,1,99.879997253418,,,0,
2/27/2012,8/1/2014,1,99.3600006103516,,,0,
2/27/2012,9/1/2014,1,98.8600006103516,,,0,
2/27/2012,10/1/2014,1,98.370002746582,,,0,
2/27/2012,11/1/2014,1,97.9899978637695,,,0,
2/27/2012,12/1/2014,1,97.6500015258789,98.0699996948242,97,5957,
2/27/2012,1/1/2015,1,97.25,,,0,
2/27/2012,2/1/2015,1,96.8600006103516,,,0,
2/27/2012,3/1/2015,1,96.4700012207031,,,0,
2/27/2012,4/1/2015,1,96.0800018310547,,,0,
2/27/2012,5/1/2015,1,95.6999969482422,,,0,
2/27/2012,6/1/2015,1,95.3499984741211,,,0,
2/27/2012,7/1/2015,1,95,,,0,
2/27/2012,8/1/2015,1,94.6600036621094,,,0,
2/27/2012,9/1/2015,1,94.3399963378906,,,0,
2/27/2012,10/1/2015,1,94.0299987792969,,,0,
2/27/2012,11/1/2015,1,93.7399978637695,,,0,
2/27/2012,12/1/2015,1,93.4700012207031,93.9499969482422,92.9499969482422,1304,
2/27/2012,1/1/2016,1,93.2600021362305,,,0,
2/27/2012,2/1/2016,1,93.0500030517578,,,0,
2/27/2012,3/1/2016,1,92.8399963378906,,,0,
2/27/2012,4/1/2016,1,92.6399993896484,,,0,
2/27/2012,5/1/2016,1,92.4400024414063,,,0,
2/27/2012,6/1/2016,1,92.2399978637695,,,0,
2/27/2012,7/1/2016,1,92.0500030517578,,,0,
2/27/2012,8/1/2016,1,91.8600006103516,,,0,
2/27/2012,9/1/2016,1,91.6699981689453,,,0,
2/27/2012,10/1/2016,1,91.4899978637695,,,0,
2/27/2012,11/1/2016,1,91.3099975585937,,,0,
2/27/2012,12/1/2016,1,91.1399993896484,91.4499969482422,90.7099990844727,223,
2/27/2012,1/1/2017,1,91,,,0,
2/27/2012,2/1/2017,1,90.870002746582,,,0,
2/27/2012,3/1/2017,1,90.75,,,0,
2/27/2012,4/1/2017,1,90.629997253418,,,0,
2/27/2012,5/1/2017,1,90.5199966430664,,,0,
2/27/2012,6/1/2017,1,90.4199981689453,,,0,
2/27/2012,7/1/2017,1,90.3199996948242,,,0,
2/27/2012,8/1/2017,1,90.2300033569336,,,0,
2/27/2012,9/1/2017,1,90.1399993896484,,,0,
2/27/2012,10/1/2017,1,90.0500030517578,,,0,
2/27/2012,11/1/2017,1,89.9700012207031,,,0,
2/27/2012,12/1/2017,1,89.9000015258789,90.3499984741211,89.3499984741211,322,
2/27/2012,6/1/2018,1,89.3000030517578,,,0,
2/27/2012,12/1/2018,1,88.6999969482422,,,203,
2/27/2012,6/1/2019,1,88.1699981689453,,,0,
2/27/2012,12/1/2019,1,87.6500015258789,,,1,
2/27/2012,6/1/2020,1,87.3000030517578,,,0,
2/27/2012,12/1/2020,1,86.9499969482422,,,1,
2/27/2012,3/1/2012,3,3.28640007972717,3.30949997901916,3.26349997520447,24125,
2/27/2012,4/1/2012,3,3.28290009498596,3.30769991874695,3.25929999351501,50143,
2/27/2012,5/1/2012,3,3.27010011672974,3.2992000579834,3.2467999458313,15152,
2/27/2012,6/1/2012,3,3.26209998130798,3.29139995574951,3.2409999370575,13678,
2/27/2012,7/1/2012,3,3.26430010795593,3.27850008010864,3.24489998817444,2805,
2/27/2012,8/1/2012,3,3.26679992675781,3.28060007095337,3.25,1804,
2/27/2012,9/1/2012,3,3.26999998092651,3.28410005569458,3.25300002098083,2187,
2/27/2012,10/1/2012,3,3.27430009841919,3.28539991378784,3.26370000839233,476,
2/27/2012,11/1/2012,3,3.27929997444153,3.28830003738403,3.2771999835968,295,
2/27/2012,12/1/2012,3,3.28239989280701,3.29570007324219,3.26259994506836,2664,
2/27/2012,1/1/2013,3,3.28439998626709,3.28250002861023,3.27830004692078,113,
2/27/2012,2/1/2013,3,3.27839994430542,,,2,
2/27/2012,3/1/2013,3,3.2548999786377,3.26500010490417,3.26500010490417,3,
2/27/2012,4/1/2013,3,3.21900010108948,3.23000001907349,3.23000001907349,1,
2/27/2012,3/1/2012,4,3.12829995155334,3.15310001373291,3.09739995002747,23535,
2/27/2012,4/1/2012,4,3.30270004272461,3.32699990272522,3.26999998092651,37996,
2/27/2012,5/1/2012,4,3.29410004615784,3.30419993400574,3.2632999420166,16145,
2/27/2012,6/1/2012,4,3.26410007476807,3.28290009498596,3.23729991912842,12588,
2/27/2012,7/1/2012,4,3.22390007972717,3.24340009689331,3.2014000415802,6240,
2/27/2012,8/1/2012,4,3.17720007896423,3.19720005989075,3.1489999294281,3824,
2/27/2012,9/1/2012,4,3.12549996376038,3.14030003547668,3.09999990463257,1772,
2/27/2012,10/1/2012,4,2.97000002861023,2.97790002822876,2.94210004806519,1615,
2/27/2012,11/1/2012,4,2.9203999042511,2.92899990081787,2.89479994773865,1112,
2/27/2012,12/1/2012,4,2.8889000415802,2.8989999294281,2.86150002479553,1359,
2/27/2012,1/1/2013,4,2.87369990348816,2.88100004196167,2.84599995613098,274,
2/27/2012,2/1/2013,4,2.87590003013611,,2.8882999420166,56,
2/27/2012,3/1/2013,4,2.88030004501343,,,19,
2/27/2012,4/1/2013,4,2.98530006408691,,,15,
2/27/2012,5/1/2013,4,2.97180008888245,,,0,
2/27/2012,6/1/2013,4,2.94379997253418,,,0,
2/27/2012,7/1/2013,4,2.91129994392395,,,0,
2/27/2012,8/1/2013,4,2.87700009346008,,,0,
2/27/2012,9/1/2013,4,2.84069991111755,,,0,
2/27/2012,10/1/2013,4,2.7039999961853,,,0,
2/27/2012,11/1/2013,4,2.67070007324219,,,0,
2/27/2012,12/1/2013,4,2.64389991760254,,,25,
2/27/2012,1/1/2014,4,2.6479001045227,,,0,
2/27/2012,2/1/2014,4,2.66039991378784,,,0,
2/27/2012,3/1/2014,4,2.66639995574951,,,0,
2/27/2012,4/1/2014,4,2.76640009880066,,,0,
2/27/2012,5/1/2014,4,2.76889991760254,,,0,
2/27/2012,6/1/2014,4,2.75889992713928,,,0,
2/27/2012,7/1/2014,4,2.74640011787415,,,0,
2/27/2012,8/1/2014,4,2.73639988899231,,,0,
2/27/2012,9/1/2014,4,2.7163999080658,,,0,
2/27/2012,10/1/2014,4,2.60640001296997,,,0,
2/27/2012,11/1/2014,4,2.58640003204346,,,0,
2/27/2012,12/1/2014,4,2.56629991531372,,,0,
2/27/2012,1/1/2015,4,2.57030010223389,,,0,
2/27/2012,2/1/2015,4,2.57730007171631,,,0,
2/28/2012,4/1/2012,1,106.550003051758,108.790000915527,106.300003051758,278218,
2/28/2012,5/1/2012,1,107,109.199996948242,106.75,64287,
2/28/2012,6/1/2012,1,107.449996948242,109.650001525879,107.180000305176,72999,
2/28/2012,7/1/2012,1,107.779998779297,109.919998168945,107.5,18300,
2/28/2012,8/1/2012,1,107.860000610352,109.849998474121,107.839996337891,9522,
2/28/2012,9/1/2012,1,107.809997558594,109.809997558594,107.629997253418,15626,
2/28/2012,10/1/2012,1,107.709999084473,109.669998168945,107.620002746582,6922,
2/28/2012,11/1/2012,1,107.599998474121,109.459999084473,108.900001525879,7468,
2/28/2012,12/1/2012,1,107.48999786377,109.449996948242,107.150001525879,59300,
2/28/2012,1/1/2013,1,107.309997558594,108.040000915527,107.26000213623,4858,
2/28/2012,2/1/2013,1,107.069999694824,108.360000610352,108.360000610352,1526,
2/28/2012,3/1/2013,1,106.709999084473,108.410003662109,108.160003662109,4310,
2/28/2012,4/1/2013,1,106.290000915527,106.25,106.25,2173,
2/28/2012,5/1/2013,1,105.819999694824,105.849998474121,105.849998474121,401,
2/28/2012,6/1/2013,1,105.319999694824,107.040000915527,105.110000610352,9806,
2/28/2012,7/1/2013,1,104.769996643066,,,284,
2/28/2012,8/1/2013,1,104.26000213623,,,219,
2/28/2012,9/1/2013,1,103.790000915527,105.449996948242,105.050003051758,1639,
2/28/2012,10/1/2013,1,103.370002746582,104.650001525879,104.650001525879,109,
2/28/2012,11/1/2013,1,102.959999084473,,,1248,
2/28/2012,12/1/2013,1,102.599998474121,104.279998779297,102.300003051758,32634,
2/28/2012,1/1/2014,1,102.040000915527,,,1275,
2/28/2012,2/1/2014,1,101.519996643066,,,85,
2/28/2012,3/1/2014,1,100.98999786377,,,800,
2/28/2012,4/1/2014,1,100.470001220703,,,700,
2/28/2012,5/1/2014,1,99.9899978637695,,,0,
2/28/2012,6/1/2014,1,99.5199966430664,,,3254,
2/28/2012,7/1/2014,1,99.0500030517578,,,5,
2/28/2012,8/1/2014,1,98.5800018310547,,,0,
2/28/2012,9/1/2014,1,98.1100006103516,,,450,
2/28/2012,10/1/2014,1,97.6699981689453,,,0,
2/28/2012,11/1/2014,1,97.3199996948242,,,0,
2/28/2012,12/1/2014,1,97.0299987792969,98.5,96.7600021362305,11026,
2/28/2012,1/1/2015,1,96.6600036621094,,,0,
2/28/2012,2/1/2015,1,96.3000030517578,,,0,
2/28/2012,3/1/2015,1,95.9499969482422,,,0,
2/28/2012,4/1/2015,1,95.5999984741211,,,0,
2/28/2012,5/1/2015,1,95.25,,,0,
2/28/2012,6/1/2015,1,94.9400024414063,,,0,
2/28/2012,7/1/2015,1,94.629997253418,,,0,
2/28/2012,8/1/2015,1,94.3300018310547,,,0,
2/28/2012,9/1/2015,1,94.0400009155274,,,0,
2/28/2012,10/1/2015,1,93.7699966430664,,,0,
2/28/2012,11/1/2015,1,93.5100021362305,,,0,
2/28/2012,12/1/2015,1,93.2799987792969,94.5100021362305,93.5,2824,
2/28/2012,1/1/2016,1,93.0899963378906,,,0,
2/28/2012,2/1/2016,1,92.9100036621094,,,0,
2/28/2012,3/1/2016,1,92.7300033569336,,,0,
2/28/2012,4/1/2016,1,92.5500030517578,,,0,
2/28/2012,5/1/2016,1,92.370002746582,,,0,
2/28/2012,6/1/2016,1,92.1999969482422,,,0,
2/28/2012,7/1/2016,1,92.0299987792969,,,0,
2/28/2012,8/1/2016,1,91.8600006103516,,,0,
2/28/2012,9/1/2016,1,91.6999969482422,,,0,
2/28/2012,10/1/2016,1,91.5400009155274,,,0,
2/28/2012,11/1/2016,1,91.3899993896484,,,0,
2/28/2012,12/1/2016,1,91.2399978637695,91.75,,336,
2/28/2012,1/1/2017,1,91.1100006103516,,,0,
2/28/2012,2/1/2017,1,90.9899978637695,,,0,
2/28/2012,3/1/2017,1,90.870002746582,,,0,
2/28/2012,4/1/2017,1,90.7600021362305,,,0,
2/28/2012,5/1/2017,1,90.6500015258789,,,0,
2/28/2012,6/1/2017,1,90.5599975585938,,,0,
2/28/2012,7/1/2017,1,90.4700012207031,,,0,
2/28/2012,8/1/2017,1,90.3899993896484,,,0,
2/28/2012,9/1/2017,1,90.3099975585937,,,0,
2/28/2012,10/1/2017,1,90.2300033569336,,,0,
2/28/2012,11/1/2017,1,90.1600036621094,,,0,
2/28/2012,12/1/2017,1,90.0899963378906,91.0199966430664,90.9000015258789,392,
2/28/2012,6/1/2018,1,89.5999984741211,,,0,
2/28/2012,12/1/2018,1,89.120002746582,,,147,
2/28/2012,6/1/2019,1,88.7900009155274,,,0,
2/28/2012,12/1/2019,1,88.4599990844727,88.4000015258789,,146,
2/28/2012,6/1/2020,1,88.2600021362305,,,0,
2/28/2012,12/1/2020,1,88.0599975585938,87.5,,27,
2/28/2012,3/1/2012,3,3.22379994392395,3.28239989280701,3.22160005569458,28769,
2/28/2012,4/1/2012,3,3.22009992599487,3.28110003471375,3.21799993515015,64297,
2/28/2012,5/1/2012,3,3.20970010757446,3.26559996604919,3.20779991149902,21029,
2/28/2012,6/1/2012,3,3.20379996299744,3.25720000267029,3.20169997215271,24867,
2/28/2012,7/1/2012,3,3.20749998092651,3.25850009918213,3.20600008964539,9931,
2/28/2012,8/1/2012,3,3.21110010147095,3.26119995117187,3.21250009536743,4203,
2/28/2012,9/1/2012,3,3.21460008621216,3.26789999008179,3.21280002593994,4105,
2/28/2012,10/1/2012,3,3.21889996528625,3.27360010147095,3.22779989242554,1860,
2/28/2012,11/1/2012,3,3.22390007972717,3.269700050354,3.23140001296997,604,
2/28/2012,12/1/2012,3,3.22699999809265,3.27850008010864,3.22480010986328,5522,
2/28/2012,1/1/2013,3,3.22889995574951,3.27749991416931,3.24410009384155,215,
2/28/2012,2/1/2013,3,3.22289991378784,3.26640009880066,3.23000001907349,198,
2/28/2012,3/1/2013,3,3.20040011405945,3.21000003814697,3.21000003814697,2,
2/28/2012,4/1/2013,3,3.16639995574951,,,0,
2/28/2012,3/1/2012,4,3.04010009765625,3.11960005760193,3.03489995002747,22447,
2/28/2012,4/1/2012,4,3.22469997406006,3.29909992218018,3.21760010719299,47781,
2/28/2012,5/1/2012,4,3.21950006484985,3.28690004348755,3.2140998840332,25337,
2/28/2012,6/1/2012,4,3.19379997253418,3.25880002975464,3.19000005722046,15729,
2/28/2012,7/1/2012,4,3.15820002555847,3.2153000831604,3.15619993209839,9435,
2/28/2012,8/1/2012,4,3.11590003967285,3.1710000038147,3.11529994010925,5375,
2/28/2012,9/1/2012,4,3.06789994239807,3.11470007896423,3.06590008735657,4693,
2/28/2012,10/1/2012,4,2.916100025177,2.96420001983643,2.91519999504089,3650,
2/28/2012,11/1/2012,4,2.87140011787415,2.90729999542236,2.86890006065369,2852,
2/28/2012,12/1/2012,4,2.84279990196228,2.88879990577698,2.83979988098145,1643,
2/28/2012,1/1/2013,4,2.83039999008179,2.85800004005432,2.8296000957489,155,
2/28/2012,2/1/2013,4,2.83430004119873,2.86980009078979,2.86980009078979,85,
2/28/2012,3/1/2013,4,2.83929991722107,2.86249995231628,2.86249995231628,1,
2/28/2012,4/1/2013,4,2.94580006599426,,,0,
2/28/2012,5/1/2013,4,2.93280005455017,,,0,
2/28/2012,6/1/2013,4,2.90580010414124,,,410,
2/28/2012,7/1/2013,4,2.87430000305176,,,11,
2/28/2012,8/1/2013,4,2.84100008010864,,,11,
2/28/2012,9/1/2013,4,2.80570006370544,,,0,
2/28/2012,10/1/2013,4,2.67000007629395,,,0,
2/28/2012,11/1/2013,4,2.63770008087158,,,0,
2/28/2012,12/1/2013,4,2.61190009117126,,,0,
2/28/2012,1/1/2014,4,2.61590003967285,,,0,
2/28/2012,2/1/2014,4,2.62840008735657,,,0,
2/28/2012,3/1/2014,4,2.63439989089966,,,0,
2/28/2012,4/1/2014,4,2.73440003395081,,,0,
2/28/2012,5/1/2014,4,2.73690009117126,,,0,
2/28/2012,6/1/2014,4,2.72690010070801,,,0,
2/28/2012,7/1/2014,4,2.71440005302429,,,0,
2/28/2012,8/1/2014,4,2.70440006256104,,,0,
2/28/2012,9/1/2014,4,2.68440008163452,,,0,
2/28/2012,10/1/2014,4,2.57439994812012,,,0,
2/28/2012,11/1/2014,4,2.5543999671936,,,0,
2/28/2012,12/1/2014,4,2.53430008888245,,,0,
2/28/2012,1/1/2015,4,2.53830003738403,,,0,
2/28/2012,2/1/2015,4,2.54530000686645,,,0,
2/29/2012,4/1/2012,1,107.069999694824,107.430000305176,104.839996337891,352846,
2/29/2012,5/1/2012,1,107.519996643066,107.870002746582,105.300003051758,88330,
2/29/2012,6/1/2012,1,107.949996948242,108.290000915527,105.730003356934,87934,
2/29/2012,7/1/2012,1,108.25,108.610000610352,106.01000213623,19436,
2/29/2012,8/1/2012,1,108.300003051758,108.430000305176,106.169998168945,9218,
2/29/2012,9/1/2012,1,108.209999084473,108.480003356934,106.199996948242,12487,
2/29/2012,10/1/2012,1,108.089996337891,108.099998474121,106.26000213623,5996,
2/29/2012,11/1/2012,1,107.970001220703,108.190002441406,106.300003051758,5800,
2/29/2012,12/1/2012,1,107.860000610352,108.389999389648,105.709999084473,53884,
2/29/2012,1/1/2013,1,107.680000305176,107.660003662109,105.599998474121,3264,
2/29/2012,2/1/2013,1,107.430000305176,107.419998168945,106.25,1480,
2/29/2012,3/1/2013,1,107.069999694824,107.220001220703,105.059997558594,3938,
2/29/2012,4/1/2013,1,106.639999389648,105.849998474121,105.849998474121,655,
2/29/2012,5/1/2013,1,106.160003662109,,,546,
2/29/2012,6/1/2013,1,105.660003662109,106.139999389648,103.709999084473,7905,
2/29/2012,7/1/2013,1,105.110000610352,,,132,
2/29/2012,8/1/2013,1,104.599998474121,,,35,
2/29/2012,9/1/2013,1,104.139999389648,,,77,
2/29/2012,10/1/2013,1,103.730003356934,,,538,
2/29/2012,11/1/2013,1,103.330001831055,102.169998168945,102.080001831055,1664,
2/29/2012,12/1/2013,1,102.980003356934,103.349998474121,101,22392,
2/29/2012,1/1/2014,1,102.430000305176,,,1450,
2/29/2012,2/1/2014,1,101.930000305176,,,400,
2/29/2012,3/1/2014,1,101.430000305176,,,0,
2/29/2012,4/1/2014,1,100.930000305176,,,0,
2/29/2012,5/1/2014,1,100.470001220703,,,0,
2/29/2012,6/1/2014,1,100.01000213623,99.25,99.25,393,
2/29/2012,7/1/2014,1,99.5500030517578,,,15,
2/29/2012,8/1/2014,1,99.0999984741211,,,5,
2/29/2012,9/1/2014,1,98.6500015258789,,,0,
2/29/2012,10/1/2014,1,98.2399978637695,,,0,
2/29/2012,11/1/2014,1,97.9000015258789,,,200,
2/29/2012,12/1/2014,1,97.629997253418,97.6999969482422,95.6399993896484,6447,
2/29/2012,1/1/2015,1,97.2900009155273,,,0,
2/29/2012,2/1/2015,1,96.9599990844727,,,0,
2/29/2012,3/1/2015,1,96.6399993896484,,,0,
2/29/2012,4/1/2015,1,96.3199996948242,,,0,
2/29/2012,5/1/2015,1,96,,,0,
2/29/2012,6/1/2015,1,95.7099990844727,,,0,
2/29/2012,7/1/2015,1,95.4300003051758,,,0,
2/29/2012,8/1/2015,1,95.1600036621094,,,0,
2/29/2012,9/1/2015,1,94.9000015258789,,,0,
2/29/2012,10/1/2015,1,94.6600036621094,,,0,
2/29/2012,11/1/2015,1,94.4300003051758,,,0,
2/29/2012,12/1/2015,1,94.2200012207031,94.0999984741211,93,1439,
2/29/2012,1/1/2016,1,94.0599975585937,,,0,
2/29/2012,2/1/2016,1,93.9100036621094,,,0,
2/29/2012,3/1/2016,1,93.7600021362305,,,0,
2/29/2012,4/1/2016,1,93.6100006103516,,,0,
2/29/2012,5/1/2016,1,93.4599990844727,,,0,
2/29/2012,6/1/2016,1,93.3099975585938,,,0,
2/29/2012,7/1/2016,1,93.1699981689453,,,0,
2/29/2012,8/1/2016,1,93.0299987792969,,,0,
2/29/2012,9/1/2016,1,92.9000015258789,,,0,
2/29/2012,10/1/2016,1,92.7699966430664,,,0,
2/29/2012,11/1/2016,1,92.6399993896484,,,0,
2/29/2012,12/1/2016,1,92.5199966430664,92.4100036621094,91.8899993896484,676,
2/29/2012,1/1/2017,1,92.4000015258789,,,0,
2/29/2012,2/1/2017,1,92.2900009155273,,,0,
2/29/2012,3/1/2017,1,92.1800003051758,,,0,
2/29/2012,4/1/2017,1,92.0800018310547,,,0,
2/29/2012,5/1/2017,1,91.9899978637695,,,0,
2/29/2012,6/1/2017,1,91.9100036621094,,,0,
2/29/2012,7/1/2017,1,91.8399963378906,,,0,
2/29/2012,8/1/2017,1,91.7699966430664,,,0,
2/29/2012,9/1/2017,1,91.6999969482422,,,0,
2/29/2012,10/1/2017,1,91.629997253418,,,0,
2/29/2012,11/1/2017,1,91.5699996948242,,,0,
2/29/2012,12/1/2017,1,91.5199966430664,,,476,
2/29/2012,6/1/2018,1,91.120002746582,,,0,
2/29/2012,12/1/2018,1,90.7200012207031,,,428,
2/29/2012,6/1/2019,1,90.4400024414062,,,0,
2/29/2012,12/1/2019,1,90.1699981689453,,,53,
2/29/2012,6/1/2020,1,89.9899978637695,,,0,
2/29/2012,12/1/2020,1,89.8199996948242,,,26,
2/29/2012,3/1/2012,3,3.18799996376038,3.25999999046326,3.16969990730286,10503,
2/29/2012,4/1/2012,3,3.20589995384216,3.25550007820129,3.16050004959106,96435,
2/29/2012,5/1/2012,3,3.20499992370605,3.24349999427795,3.15669989585876,45839,
2/29/2012,6/1/2012,3,3.20440006256104,3.23559999465942,3.15590000152588,46997,
2/29/2012,7/1/2012,3,3.21020007133484,3.23539996147156,3.1635000705719,11601,
2/29/2012,8/1/2012,3,3.21589994430542,3.23970007896423,3.17000007629395,5463,
2/29/2012,9/1/2012,3,3.22079992294312,3.24289989471436,3.17260003089905,4956,
2/29/2012,10/1/2012,3,3.22580003738403,3.23650002479553,3.19300007820129,845,
2/29/2012,11/1/2012,3,3.23130011558533,3.23499989509583,3.18510007858276,709,
2/29/2012,12/1/2012,3,3.23499989509583,3.25460004806519,3.1849000453949,6003,
2/29/2012,1/1/2013,3,3.23749995231628,3.24460005760193,3.21000003814697,41,
2/29/2012,2/1/2013,3,3.23200011253357,3.2328999042511,3.21499991416931,5,
2/29/2012,3/1/2013,3,3.21000003814697,3.21000003814697,3.20939993858337,13,
2/29/2012,4/1/2013,3,3.17899990081787,3.16650009155273,3.16650009155273,11,
2/29/2012,3/1/2012,4,3.04229998588562,3.07599997520447,3.0239999294281,10491,
2/29/2012,4/1/2012,4,3.25720000267029,3.2664999961853,3.19679999351501,54960,
2/29/2012,5/1/2012,4,3.25069999694824,3.25929999351501,3.19059991836548,28730,
2/29/2012,6/1/2012,4,3.22239995002747,3.23130011558533,3.16260004043579,19998,
2/29/2012,7/1/2012,4,3.18470001220703,3.1875,3.12709999084473,10052,
2/29/2012,8/1/2012,4,3.14059996604919,3.14779996871948,3.0854001045227,6105,
2/29/2012,9/1/2012,4,3.09080004692078,3.09629988670349,3.03250002861023,6239,
2/29/2012,10/1/2012,4,2.93510007858276,2.94659996032715,2.87610006332397,2906,
2/29/2012,11/1/2012,4,2.88779997825623,2.89969992637634,2.83170008659363,1793,
2/29/2012,12/1/2012,4,2.8578999042511,2.86910009384155,2.79990005493164,2047,
2/29/2012,1/1/2013,4,2.84439992904663,2.81900000572205,2.81900000572205,399,
2/29/2012,2/1/2013,4,2.84929990768433,,,64,
2/29/2012,3/1/2013,4,2.85489988327026,,,105,
2/29/2012,4/1/2013,4,2.96219992637634,,,30,
2/29/2012,5/1/2013,4,2.94919991493225,,,0,
2/29/2012,6/1/2013,4,2.92219996452332,,,1,
2/29/2012,7/1/2013,4,2.89070010185242,,,0,
2/29/2012,8/1/2013,4,2.85739994049072,,,0,
2/29/2012,9/1/2013,4,2.82209992408752,,,0,
2/29/2012,10/1/2013,4,2.68639993667603,,,0,
2/29/2012,11/1/2013,4,2.65409994125366,,,0,
2/29/2012,12/1/2013,4,2.62829995155334,,,0,
2/29/2012,1/1/2014,4,2.63229990005493,,,0,
2/29/2012,2/1/2014,4,2.64479994773865,,,0,
2/29/2012,3/1/2014,4,2.65079998970032,,,0,
2/29/2012,4/1/2014,4,2.75079989433289,,,0,
2/29/2012,5/1/2014,4,2.75329995155334,,,0,
2/29/2012,6/1/2014,4,2.74329996109009,,,0,
2/29/2012,7/1/2014,4,2.73079991340637,,,0,
2/29/2012,8/1/2014,4,2.72079992294312,,,0,
2/29/2012,9/1/2014,4,2.7007999420166,,,0,
2/29/2012,10/1/2014,4,2.59080004692078,,,0,
2/29/2012,11/1/2014,4,2.57080006599426,,,0,
2/29/2012,12/1/2014,4,2.55069994926453,,,0,
2/29/2012,1/1/2015,4,2.55469989776611,,,0,
2/29/2012,2/1/2015,4,2.56170010566711,,,0,
3/1/2012,4/1/2012,1,108.839996337891,110.550003051758,106.550003051758,389760,
3/1/2012,5/1/2012,1,109.269996643066,110.949996948242,107.01000213623,108844,
3/1/2012,6/1/2012,1,109.680000305176,111.309997558594,107.459999084473,100563,
3/1/2012,7/1/2012,1,109.930000305176,111.48999786377,107.779998779297,30214,
3/1/2012,8/1/2012,1,109.940002441406,111.389999389648,107.959999084473,23000,
3/1/2012,9/1/2012,1,109.800003051758,110.870002746582,107.930000305176,19619,
3/1/2012,10/1/2012,1,109.599998474121,110.650001525879,108.209999084473,10171,
3/1/2012,11/1/2012,1,109.389999389648,109.419998168945,107.809997558594,8568,
3/1/2012,12/1/2012,1,109.190002441406,110.25,107.099998474121,83871,
3/1/2012,1/1/2013,1,108.919998168945,109.580001831055,107.639999389648,5433,
3/1/2012,2/1/2013,1,108.569999694824,108.650001525879,107.110000610352,4068,
3/1/2012,3/1/2013,1,108.110000610352,107.800003051758,106.73999786377,4221,
3/1/2012,4/1/2013,1,107.569999694824,,,3306,
3/1/2012,5/1/2013,1,106.98999786377,107.059997558594,106.970001220703,1698,
3/1/2012,6/1/2013,1,106.379997253418,107,104.779998779297,13614,
3/1/2012,7/1/2013,1,105.73999786377,,,146,
3/1/2012,8/1/2013,1,105.150001525879,,,133,
3/1/2012,9/1/2013,1,104.620002746582,104.180000305176,104.029998779297,215,
3/1/2012,10/1/2013,1,104.129997253418,,103.610000610352,193,
3/1/2012,11/1/2013,1,103.650001525879,,103.190002441406,260,
3/1/2012,12/1/2013,1,103.23999786377,103.730003356934,101.970001220703,38736,
3/1/2012,1/1/2014,1,102.650001525879,,,118,
3/1/2012,2/1/2014,1,102.089996337891,,,50,
3/1/2012,3/1/2014,1,101.519996643066,,,27,
3/1/2012,4/1/2014,1,100.949996948242,,,367,
3/1/2012,5/1/2014,1,100.430000305176,,,77,
3/1/2012,6/1/2014,1,99.9100036621094,99.9899978637695,99.8000030517578,2427,
3/1/2012,7/1/2014,1,99.3899993896484,,99.3300018310547,0,
3/1/2012,8/1/2014,1,98.879997253418,,,15,
3/1/2012,9/1/2014,1,98.370002746582,,98.4800033569336,15,
3/1/2012,10/1/2014,1,97.9000015258789,,98.0400009155273,10,
3/1/2012,11/1/2014,1,97.5100021362305,,,25,
3/1/2012,12/1/2014,1,97.1800003051758,98.0299987792969,96.4499969482422,10368,
3/1/2012,1/1/2015,1,96.8099975585938,,,0,
3/1/2012,2/1/2015,1,96.4499969482422,,,0,
3/1/2012,3/1/2015,1,96.0899963378906,,,0,
3/1/2012,4/1/2015,1,95.7399978637695,,,0,
3/1/2012,5/1/2015,1,95.3899993896484,,,0,
3/1/2012,6/1/2015,1,95.0599975585937,,,10,
3/1/2012,7/1/2015,1,94.7399978637695,,,0,
3/1/2012,8/1/2015,1,94.4400024414063,,,0,
3/1/2012,9/1/2015,1,94.1500015258789,,,0,
3/1/2012,10/1/2015,1,93.870002746582,,,0,
3/1/2012,11/1/2015,1,93.6100006103516,,,0,
3/1/2012,12/1/2015,1,93.3600006103516,94.5999984741211,92.5,3443,
3/1/2012,1/1/2016,1,93.1699981689453,,,0,
3/1/2012,2/1/2016,1,92.9899978637695,,,0,
3/1/2012,3/1/2016,1,92.8099975585937,,,0,
3/1/2012,4/1/2016,1,92.629997253418,,,0,
3/1/2012,5/1/2016,1,92.4499969482422,,,0,
3/1/2012,6/1/2016,1,92.2699966430664,,,0,
3/1/2012,7/1/2016,1,92.0999984741211,,,0,
3/1/2012,8/1/2016,1,91.9300003051758,,,0,
3/1/2012,9/1/2016,1,91.7699966430664,,,0,
3/1/2012,10/1/2016,1,91.6100006103516,,,0,
3/1/2012,11/1/2016,1,91.4499969482422,,,0,
3/1/2012,12/1/2016,1,91.3000030517578,92.0999984741211,91.5,507,
3/1/2012,1/1/2017,1,91.1600036621094,,,0,
3/1/2012,2/1/2017,1,91.0199966430664,,,0,
3/1/2012,3/1/2017,1,90.8899993896484,,,0,
3/1/2012,4/1/2017,1,90.7699966430664,,,0,
3/1/2012,5/1/2017,1,90.6500015258789,,,0,
3/1/2012,6/1/2017,1,90.5400009155273,,,0,
3/1/2012,7/1/2017,1,90.4400024414062,,,0,
3/1/2012,8/1/2017,1,90.3399963378906,,,0,
3/1/2012,9/1/2017,1,90.25,,,0,
3/1/2012,10/1/2017,1,90.1600036621094,,,0,
3/1/2012,11/1/2017,1,90.0800018310547,,,0,
3/1/2012,12/1/2017,1,90,,,163,
3/1/2012,6/1/2018,1,89.4499969482422,,,0,
3/1/2012,12/1/2018,1,88.9000015258789,,90.3000030517578,7,
3/1/2012,6/1/2019,1,88.5199966430664,,,0,
3/1/2012,12/1/2019,1,88.1500015258789,,89.9199981689453,1,
3/1/2012,6/1/2020,1,87.870002746582,,,0,
3/1/2012,12/1/2020,1,87.5999984741211,,,1,
3/1/2012,4/1/2012,3,3.27530002593994,3.31649994850159,3.18880009651184,87711,
3/1/2012,5/1/2012,3,3.27329993247986,3.31349992752075,3.19099998474121,44413,
3/1/2012,6/1/2012,3,3.27189993858337,3.31049990653992,3.1939001083374,44078,
3/1/2012,7/1/2012,3,3.2771999835968,3.31170010566711,3.20199990272522,15734,
3/1/2012,8/1/2012,3,3.28309988975525,3.31609988212585,3.21199989318848,6471,
3/1/2012,9/1/2012,3,3.28839993476868,3.32419991493225,3.21460008621216,5376,
3/1/2012,10/1/2012,3,3.29299998283386,3.26559996604919,3.23370003700256,1914,
3/1/2012,11/1/2012,3,3.29800009727478,3.26279997825623,3.23020005226135,884,
3/1/2012,12/1/2012,3,3.30110001564026,3.33299994468689,3.22839999198914,7363,
3/1/2012,1/1/2013,3,3.3024001121521,3.31010007858276,3.27489995956421,687,
3/1/2012,2/1/2013,3,3.29640007019043,3.3043999671936,3.24830007553101,103,
3/1/2012,3/1/2013,3,3.27239990234375,3.25,3.25,64,
3/1/2012,4/1/2013,3,3.2399001121521,3.22000002861023,3.22000002861023,7,
3/1/2012,4/1/2012,4,3.35170006752014,3.38680005073547,3.25500011444092,66012,
3/1/2012,5/1/2012,4,3.34249997138977,3.37619996070862,3.24860000610352,36433,
3/1/2012,6/1/2012,4,3.30900001525879,3.33629989624023,3.22000002861023,24785,
3/1/2012,7/1/2012,4,3.2664999961853,3.29329991340637,3.18470001220703,13337,
3/1/2012,8/1/2012,4,3.21709990501404,3.24379992485046,3.13989996910095,10090,
3/1/2012,9/1/2012,4,3.16170001029968,3.19109988212585,3.08759999275208,10570,
3/1/2012,10/1/2012,4,2.99819993972778,3.0265998840332,2.92989993095398,7284,
3/1/2012,11/1/2012,4,2.94659996032715,2.97519993782043,2.8840000629425,3129,
3/1/2012,12/1/2012,4,2.91400003433228,2.93700003623962,2.84649991989136,3520,
3/1/2012,1/1/2013,4,2.8989999294281,2.92199993133545,2.86420011520386,699,
3/1/2012,2/1/2013,4,2.90269994735718,2.85599994659424,,285,
3/1/2012,3/1/2013,4,2.90869998931885,2.8568000793457,,86,
3/1/2012,4/1/2013,4,3.01620006561279,,,36,
3/1/2012,5/1/2013,4,3.00209999084473,,,0,
3/1/2012,6/1/2013,4,2.97399997711182,,,61,
3/1/2012,7/1/2013,4,2.94149994850159,,,16,
3/1/2012,8/1/2013,4,2.90700006484985,,,5,
3/1/2012,9/1/2013,4,2.87089991569519,,,0,
3/1/2012,10/1/2013,4,2.73440003395081,,,0,
3/1/2012,11/1/2013,4,2.70090007781982,,,0,
3/1/2012,12/1/2013,4,2.67389988899231,,,8,
3/1/2012,1/1/2014,4,2.67790007591248,,,0,
3/1/2012,2/1/2014,4,2.69039988517761,,,0,
3/1/2012,3/1/2014,4,2.69639992713928,,,0,
3/1/2012,4/1/2014,4,2.79640007019043,,,0,
3/1/2012,5/1/2014,4,2.79889988899231,,,0,
3/1/2012,6/1/2014,4,2.78889989852905,,,0,
3/1/2012,7/1/2014,4,2.77640008926392,,,0,
3/1/2012,8/1/2014,4,2.76640009880066,,,0,
3/1/2012,9/1/2014,4,2.74640011787415,,,0,
3/1/2012,10/1/2014,4,2.63639998435974,,,0,
3/1/2012,11/1/2014,4,2.61640000343323,,,0,
3/1/2012,12/1/2014,4,2.59629988670349,,,0,
3/1/2012,1/1/2015,4,2.60030007362366,,,0,
3/1/2012,2/1/2015,4,2.60730004310608,,,0,
3/1/2012,3/1/2015,4,2.6143000125885,,,0,
3/2/2012,4/1/2012,1,106.699996948242,109.029998779297,105.800003051758,299483,
3/2/2012,5/1/2012,1,107.169998168945,109.410003662109,106.269996643066,65750,
3/2/2012,6/1/2012,1,107.639999389648,109.800003051758,106.730003356934,70868,
3/2/2012,7/1/2012,1,107.959999084473,110.099998474121,107.050003051758,23439,
3/2/2012,8/1/2012,1,108.059997558594,109.660003662109,107.269996643066,16541,
3/2/2012,9/1/2012,1,108.050003051758,109.809997558594,107.190002441406,17347,
3/2/2012,10/1/2012,1,107.949996948242,109.199996948242,107.139999389648,7766,
3/2/2012,11/1/2012,1,107.830001831055,107.889999389648,107.150001525879,5542,
3/2/2012,12/1/2012,1,107.709999084473,109.300003051758,106.830001831055,54392,
3/2/2012,1/1/2013,1,107.519996643066,108.330001831055,106.730003356934,4060,
3/2/2012,2/1/2013,1,107.230003356934,107.25,106.519996643066,4797,
3/2/2012,3/1/2013,1,106.819999694824,106.919998168945,106,3204,
3/2/2012,4/1/2013,1,106.309997558594,,,667,
3/2/2012,5/1/2013,1,105.75,106.25,105.209999084473,829,
3/2/2012,6/1/2013,1,105.180000305176,106.319999694824,104.300003051758,13513,
3/2/2012,7/1/2013,1,104.569999694824,,,578,
3/2/2012,8/1/2013,1,104.019996643066,,,184,
3/2/2012,9/1/2013,1,103.550003051758,103.599998474121,103.599998474121,340,
3/2/2012,10/1/2013,1,103.129997253418,,,115,
3/2/2012,11/1/2013,1,102.720001220703,,,312,
3/2/2012,12/1/2013,1,102.349998474121,102.919998168945,101.48999786377,21992,
3/2/2012,1/1/2014,1,101.790000915527,,,105,
3/2/2012,2/1/2014,1,101.23999786377,,,1,
3/2/2012,3/1/2014,1,100.680000305176,,,0,
3/2/2012,4/1/2014,1,100.120002746582,102.550003051758,102.550003051758,12,
3/2/2012,5/1/2014,1,99.620002746582,,,120,
3/2/2012,6/1/2014,1,99.120002746582,,,3068,
3/2/2012,7/1/2014,1,98.620002746582,,,40,
3/2/2012,8/1/2014,1,98.1500015258789,,,0,
3/2/2012,9/1/2014,1,97.6800003051758,,,0,
3/2/2012,10/1/2014,1,97.25,,,0,
3/2/2012,11/1/2014,1,96.8899993896484,,,0,
3/2/2012,12/1/2014,1,96.5899963378906,96.8499984741211,95.6999969482422,6133,
3/2/2012,1/1/2015,1,96.2300033569336,,,0,
3/2/2012,2/1/2015,1,95.879997253418,,,0,
3/2/2012,3/1/2015,1,95.5299987792969,,,0,
3/2/2012,4/1/2015,1,95.1900024414062,,,0,
3/2/2012,5/1/2015,1,94.8600006103516,,,0,
3/2/2012,6/1/2015,1,94.5400009155273,,,0,
3/2/2012,7/1/2015,1,94.2300033569336,,,0,
3/2/2012,8/1/2015,1,93.9400024414062,,,0,
3/2/2012,9/1/2015,1,93.6600036621094,,,0,
3/2/2012,10/1/2015,1,93.3899993896484,,,0,
3/2/2012,11/1/2015,1,93.1399993896484,,,0,
3/2/2012,12/1/2015,1,92.9000015258789,93,92,2852,
3/2/2012,1/1/2016,1,92.7200012207031,,,0,
3/2/2012,2/1/2016,1,92.5400009155274,,,0,
3/2/2012,3/1/2016,1,92.370002746582,,,0,
3/2/2012,4/1/2016,1,92.1999969482422,,,0,
3/2/2012,5/1/2016,1,92.0299987792969,,,0,
3/2/2012,6/1/2016,1,91.8600006103516,,,0,
3/2/2012,7/1/2016,1,91.6900024414062,,,0,
3/2/2012,8/1/2016,1,91.5299987792969,,,0,
3/2/2012,9/1/2016,1,91.379997253418,,,0,
3/2/2012,10/1/2016,1,91.2300033569336,,,0,
3/2/2012,11/1/2016,1,91.0800018310547,,,0,
3/2/2012,12/1/2016,1,90.9300003051758,90.9899978637695,90.879997253418,1213,
3/2/2012,1/1/2017,1,90.7799987792969,,,0,
3/2/2012,2/1/2017,1,90.629997253418,,,0,
3/2/2012,3/1/2017,1,90.4899978637695,,,0,
3/2/2012,4/1/2017,1,90.3499984741211,,,0,
3/2/2012,5/1/2017,1,90.2099990844727,,,0,
3/2/2012,6/1/2017,1,90.0899963378906,,,0,
3/2/2012,7/1/2017,1,89.9700012207031,,,0,
3/2/2012,8/1/2017,1,89.8600006103516,,,0,
3/2/2012,9/1/2017,1,89.75,,,0,
3/2/2012,10/1/2017,1,89.6500015258789,,,0,
3/2/2012,11/1/2017,1,89.5500030517578,,,0,
3/2/2012,12/1/2017,1,89.4599990844727,90.3499984741211,89,278,
3/2/2012,6/1/2018,1,88.9100036621094,,,0,
3/2/2012,12/1/2018,1,88.3600006103516,,,0,
3/2/2012,6/1/2019,1,87.9800033569336,,,0,
3/2/2012,12/1/2019,1,87.6100006103516,,,0,
3/2/2012,6/1/2020,1,87.3300018310547,,,0,
3/2/2012,12/1/2020,1,87.0599975585938,,,0,
3/2/2012,4/1/2012,3,3.20180010795593,3.2771999835968,3.18790006637573,59175,
3/2/2012,5/1/2012,3,3.20659995079041,3.27559995651245,3.19300007820129,29007,
3/2/2012,6/1/2012,3,3.21129989624023,3.26799988746643,3.19790005683899,28219,
3/2/2012,7/1/2012,3,3.21919989585876,3.25839996337891,3.20709991455078,7920,
3/2/2012,8/1/2012,3,3.22589993476868,3.2632999420166,3.21939992904663,3429,
3/2/2012,9/1/2012,3,3.23149991035461,3.25309991836548,3.22580003738403,2662,
3/2/2012,10/1/2012,3,3.23729991912842,3.26749992370605,3.22329998016357,904,
3/2/2012,11/1/2012,3,3.24259996414185,3.2564001083374,3.23950004577637,545,
3/2/2012,12/1/2012,3,3.24620008468628,3.28520011901855,3.23300004005432,4049,
3/2/2012,1/1/2013,3,3.24799990653992,3.27559995651245,3.25359988212585,485,
3/2/2012,2/1/2013,3,3.24149990081787,3.25530004501343,3.22989988327026,55,
3/2/2012,3/1/2013,3,3.21749997138977,3.23600006103516,3.2260000705719,25,
3/2/2012,4/1/2013,3,3.1875,3.20600008964539,3.20000004768372,11,
3/2/2012,4/1/2012,4,3.27209997177124,3.33419990539551,3.26500010490417,50043,
3/2/2012,5/1/2012,4,3.26789999008179,3.32159996032715,3.25999999046326,28955,
3/2/2012,6/1/2012,4,3.24169993400574,3.29099988937378,3.23340010643005,21501,
3/2/2012,7/1/2012,4,3.20510005950928,3.24780011177063,3.19510006904602,11178,
3/2/2012,8/1/2012,4,3.16079998016357,3.1933000087738,3.15149998664856,7601,
3/2/2012,9/1/2012,4,3.10969996452332,3.13860011100769,3.0984001159668,6330,
3/2/2012,10/1/2012,4,2.95070004463196,2.97300004959106,2.93700003623962,3541,
3/2/2012,11/1/2012,4,2.90109992027283,2.90799999237061,2.89520001411438,1103,
3/2/2012,12/1/2012,4,2.87039995193481,2.89289999008179,2.86150002479553,1801,
3/2/2012,1/1/2013,4,2.85719990730286,2.86190009117126,2.86190009117126,64,
3/2/2012,2/1/2013,4,2.86249995231628,2.86739993095398,2.8585000038147,17,
3/2/2012,3/1/2013,4,2.86999988555908,,,0,
3/2/2012,4/1/2013,4,2.97749996185303,,,0,
3/2/2012,5/1/2013,4,2.96379995346069,,,0,
3/2/2012,6/1/2013,4,2.93610000610352,,,0,
3/2/2012,7/1/2013,4,2.90400004386902,,,0,
3/2/2012,8/1/2013,4,2.86949992179871,,,0,
3/2/2012,9/1/2013,4,2.83340001106262,,,0,
3/2/2012,10/1/2013,4,2.69689989089966,,,0,
3/2/2012,11/1/2013,4,2.66339993476868,,,0,
3/2/2012,12/1/2013,4,2.63639998435974,,,138,
3/2/2012,1/1/2014,4,2.64039993286133,,,0,
3/2/2012,2/1/2014,4,2.65289998054504,,,0,
3/2/2012,3/1/2014,4,2.65890002250671,,,0,
3/2/2012,4/1/2014,4,2.75889992713928,,,0,
3/2/2012,5/1/2014,4,2.76139998435974,,,0,
3/2/2012,6/1/2014,4,2.75139999389648,,,0,
3/2/2012,7/1/2014,4,2.73889994621277,,,0,
3/2/2012,8/1/2014,4,2.72889995574951,,,0,
3/2/2012,9/1/2014,4,2.708899974823,,,0,
3/2/2012,10/1/2014,4,2.59890007972717,,,0,
3/2/2012,11/1/2014,4,2.57890009880066,,,0,
3/2/2012,12/1/2014,4,2.55879998207092,,,0,
3/2/2012,1/1/2015,4,2.56279993057251,,,0,
3/2/2012,2/1/2015,4,2.56979990005493,,,0,
3/2/2012,3/1/2015,4,2.57680010795593,,,0,
3/5/2012,4/1/2012,1,106.720001220703,107.419998168945,105.5,237356,
3/5/2012,5/1/2012,1,107.180000305176,107.839996337891,105.940002441406,65189,
3/5/2012,6/1/2012,1,107.629997253418,108.23999786377,106.379997253418,57187,
3/5/2012,7/1/2012,1,107.940002441406,108.540000915527,106.669998168945,20420,
3/5/2012,8/1/2012,1,108.059997558594,108.559997558594,106.75,10916,
3/5/2012,9/1/2012,1,108.069999694824,108.5,106.790000915527,9455,
3/5/2012,10/1/2012,1,108,108.269996643066,106.599998474121,5232,
3/5/2012,11/1/2012,1,107.910003662109,108.269996643066,107.430000305176,4505,
3/5/2012,12/1/2012,1,107.830001831055,108.190002441406,106.319999694824,42758,
3/5/2012,1/1/2013,1,107.669998168945,107.98999786377,107.069999694824,6343,
3/5/2012,2/1/2013,1,107.379997253418,,,5248,
3/5/2012,3/1/2013,1,106.959999084473,107.180000305176,106.169998168945,4743,
3/5/2012,4/1/2013,1,106.440002441406,,,1765,
3/5/2012,5/1/2013,1,105.870002746582,105.870002746582,105.870002746582,1483,
3/5/2012,6/1/2013,1,105.300003051758,105.569999694824,103.879997253418,7953,
3/5/2012,7/1/2013,1,104.699996948242,,,565,
3/5/2012,8/1/2013,1,104.160003662109,,,333,
3/5/2012,9/1/2013,1,103.690002441406,,,581,
3/5/2012,10/1/2013,1,103.269996643066,,,165,
3/5/2012,11/1/2013,1,102.870002746582,,,1691,
3/5/2012,12/1/2013,1,102.51000213623,102.699996948242,101.099998474121,18933,
3/5/2012,1/1/2014,1,101.949996948242,,,1908,
3/5/2012,2/1/2014,1,101.389999389648,,,350,
3/5/2012,3/1/2014,1,100.839996337891,,,350,
3/5/2012,4/1/2014,1,100.290000915527,,,50,
3/5/2012,5/1/2014,1,99.8000030517578,,,200,
3/5/2012,6/1/2014,1,99.3099975585938,,,1588,
3/5/2012,7/1/2014,1,98.8199996948242,,,0,
3/5/2012,8/1/2014,1,98.3600006103516,,,0,
3/5/2012,9/1/2014,1,97.9100036621094,,,0,
3/5/2012,10/1/2014,1,97.4899978637695,,,0,
3/5/2012,11/1/2014,1,97.129997253418,,,0,
3/5/2012,12/1/2014,1,96.8399963378906,96.9499969482422,95.3399963378906,3273,
3/5/2012,1/1/2015,1,96.4800033569336,,,0,
3/5/2012,2/1/2015,1,96.129997253418,,,0,
3/5/2012,3/1/2015,1,95.7799987792969,,,0,
3/5/2012,4/1/2015,1,95.4400024414062,,,0,
3/5/2012,5/1/2015,1,95.1100006103516,,,0,
3/5/2012,6/1/2015,1,94.7900009155273,,,0,
3/5/2012,7/1/2015,1,94.4800033569336,,,0,
3/5/2012,8/1/2015,1,94.1900024414062,,,0,
3/5/2012,9/1/2015,1,93.9100036621094,,,0,
3/5/2012,10/1/2015,1,93.6399993896484,,,0,
3/5/2012,11/1/2015,1,93.3899993896484,,,0,
3/5/2012,12/1/2015,1,93.1500015258789,93.2200012207031,92.4100036621094,834,
3/5/2012,1/1/2016,1,92.9599990844727,,,0,
3/5/2012,2/1/2016,1,92.7799987792969,,,0,
3/5/2012,3/1/2016,1,92.5999984741211,,,0,
3/5/2012,4/1/2016,1,92.4300003051758,,,0,
3/5/2012,5/1/2016,1,92.2600021362305,,,0,
3/5/2012,6/1/2016,1,92.0899963378906,,,0,
3/5/2012,7/1/2016,1,91.9199981689453,,,0,
3/5/2012,8/1/2016,1,91.7600021362305,,,0,
3/5/2012,9/1/2016,1,91.5999984741211,,,0,
3/5/2012,10/1/2016,1,91.4400024414062,,,0,
3/5/2012,11/1/2016,1,91.2900009155274,,,0,
3/5/2012,12/1/2016,1,91.1399993896484,91.1999969482422,90.0199966430664,100,
3/5/2012,1/1/2017,1,90.9899978637695,,,0,
3/5/2012,2/1/2017,1,90.8399963378906,,,0,
3/5/2012,3/1/2017,1,90.6999969482422,,,0,
3/5/2012,4/1/2017,1,90.5599975585938,,,0,
3/5/2012,5/1/2017,1,90.4199981689453,,,0,
3/5/2012,6/1/2017,1,90.2900009155274,,,0,
3/5/2012,7/1/2017,1,90.1600036621094,,,0,
3/5/2012,8/1/2017,1,90.0400009155274,,,0,
3/5/2012,9/1/2017,1,89.9300003051758,,,0,
3/5/2012,10/1/2017,1,89.8300018310547,,,0,
3/5/2012,11/1/2017,1,89.7300033569336,,,0,
3/5/2012,12/1/2017,1,89.6399993896484,90,89.2600021362305,60,
3/5/2012,6/1/2018,1,89.0800018310547,,,0,
3/5/2012,12/1/2018,1,88.5199966430664,,88.1399993896484,110,
3/5/2012,6/1/2019,1,88.1399993896484,,,0,
3/5/2012,12/1/2019,1,87.7699966430664,,,0,
3/5/2012,6/1/2020,1,87.4899978637695,,,0,
3/5/2012,12/1/2020,1,87.2200012207031,,,0,
3/5/2012,4/1/2012,3,3.21740007400513,3.23399996757507,3.18510007858276,42128,
3/5/2012,5/1/2012,3,3.22210001945496,3.23709988594055,3.19050002098083,18946,
3/5/2012,6/1/2012,3,3.22639989852905,3.24110007286072,3.1965000629425,16976,
3/5/2012,7/1/2012,3,3.23370003700256,3.24769997596741,3.20359992980957,5886,
3/5/2012,8/1/2012,3,3.24040007591248,3.25250005722046,3.22270011901855,2159,
3/5/2012,9/1/2012,3,3.24659991264343,3.25999999046326,3.21880006790161,1175,
3/5/2012,10/1/2012,3,3.25300002098083,3.26440000534058,3.25200009346008,572,
3/5/2012,11/1/2012,3,3.25920009613037,3.269700050354,3.23000001907349,233,
3/5/2012,12/1/2012,3,3.26370000839233,3.2788999080658,3.2311999797821,2931,
3/5/2012,1/1/2013,3,3.2658998966217,3.27940011024475,3.26539993286133,243,
3/5/2012,2/1/2013,3,3.25959992408752,3.26430010795593,3.24399995803833,34,
3/5/2012,3/1/2013,3,3.2360999584198,3.24799990653992,3.22779989242554,30,
3/5/2012,4/1/2013,3,3.20659995079041,3.21250009536743,3.21189999580383,14,
3/5/2012,4/1/2012,4,3.25799989700317,3.29360008239746,3.24749994277954,43608,
3/5/2012,5/1/2012,4,3.25710010528564,3.2836000919342,3.24210000038147,28973,
3/5/2012,6/1/2012,4,3.23650002479553,3.2548999786377,3.22270011901855,18900,
3/5/2012,7/1/2012,4,3.20449995994568,3.22000002861023,3.17670011520386,12573,
3/5/2012,8/1/2012,4,3.16319990158081,3.17689990997314,3.14059996604919,6695,
3/5/2012,9/1/2012,4,3.1143000125885,3.12430000305176,3.08470010757446,4601,
3/5/2012,10/1/2012,4,2.95749998092651,2.97090005874634,2.9326000213623,2636,
3/5/2012,11/1/2012,4,2.91020011901855,2.9210000038147,2.88339996337891,784,
3/5/2012,12/1/2012,4,2.88150000572205,2.89369988441467,2.85430002212524,1107,
3/5/2012,1/1/2013,4,2.87050008773804,2.86899995803833,2.86899995803833,212,
3/5/2012,2/1/2013,4,2.87660002708435,,,100,
3/5/2012,3/1/2013,4,2.88459992408752,,,88,
3/5/2012,4/1/2013,4,2.99309992790222,,,5,
3/5/2012,5/1/2013,4,2.97959995269775,,,0,
3/5/2012,6/1/2013,4,2.95190000534058,,,5,
3/5/2012,7/1/2013,4,2.91980004310608,,,11,
3/5/2012,8/1/2013,4,2.88529992103577,,,6,
3/5/2012,9/1/2013,4,2.84920001029968,,,0,
3/5/2012,10/1/2013,4,2.71269989013672,,,0,
3/5/2012,11/1/2013,4,2.67919993400574,,,0,
3/5/2012,12/1/2013,4,2.6521999835968,,,6,
3/5/2012,1/1/2014,4,2.65619993209839,,,0,
3/5/2012,2/1/2014,4,2.6686999797821,,,0,
3/5/2012,3/1/2014,4,2.67470002174377,,,0,
3/5/2012,4/1/2014,4,2.77469992637634,,,0,
3/5/2012,5/1/2014,4,2.7771999835968,,,0,
3/5/2012,6/1/2014,4,2.76719999313354,,,0,
3/5/2012,7/1/2014,4,2.75469994544983,,,0,
3/5/2012,8/1/2014,4,2.74469995498657,,,0,
3/5/2012,9/1/2014,4,2.72469997406006,,,0,
3/5/2012,10/1/2014,4,2.61470007896423,,,0,
3/5/2012,11/1/2014,4,2.59470009803772,,,0,
3/5/2012,12/1/2014,4,2.57459998130798,,,0,
3/5/2012,1/1/2015,4,2.57859992980957,,,0,
3/5/2012,2/1/2015,4,2.58559989929199,,,0,
3/5/2012,3/1/2015,4,2.59260010719299,,,0,
3/6/2012,4/1/2012,1,104.699996948242,107.339996337891,104.51000213623,332529,
3/6/2012,5/1/2012,1,105.209999084473,107.709999084473,105.01000213623,107242,
3/6/2012,6/1/2012,1,105.75,108.139999389648,105.519996643066,76802,
3/6/2012,7/1/2012,1,106.160003662109,108.370002746582,105.970001220703,33868,
3/6/2012,8/1/2012,1,106.370002746582,108.459999084473,106.129997253418,17966,
3/6/2012,9/1/2012,1,106.459999084473,108.360000610352,106.309997558594,18387,
3/6/2012,10/1/2012,1,106.470001220703,108.050003051758,106.279998779297,11486,
3/6/2012,11/1/2012,1,106.449996948242,107.550003051758,107.26000213623,9165,
3/6/2012,12/1/2012,1,106.440002441406,108.099998474121,106.129997253418,54966,
3/6/2012,1/1/2013,1,106.360000610352,106.360000610352,106.360000610352,5842,
3/6/2012,2/1/2013,1,106.150001525879,106.569999694824,106.019996643066,3708,
3/6/2012,3/1/2013,1,105.830001831055,,,5663,
3/6/2012,4/1/2013,1,105.389999389648,,,2388,
3/6/2012,5/1/2013,1,104.900001525879,105.050003051758,104.949996948242,680,
3/6/2012,6/1/2013,1,104.410003662109,105.540000915527,104,13178,
3/6/2012,7/1/2013,1,103.860000610352,,,1130,
3/6/2012,8/1/2013,1,103.370002746582,,,376,
3/6/2012,9/1/2013,1,102.940002441406,,103.099998474121,479,
3/6/2012,10/1/2013,1,102.569999694824,,102.709999084473,120,
3/6/2012,11/1/2013,1,102.209999084473,,102.370002746582,1027,
3/6/2012,12/1/2013,1,101.889999389648,102.639999389648,101.5,25683,
3/6/2012,1/1/2014,1,101.349998474121,,,1141,
3/6/2012,2/1/2014,1,100.830001831055,,,4,
3/6/2012,3/1/2014,1,100.309997558594,,,0,
3/6/2012,4/1/2014,1,99.7900009155273,,,0,
3/6/2012,5/1/2014,1,99.3199996948242,,,0,
3/6/2012,6/1/2014,1,98.8499984741211,,98.9599990844727,1812,
3/6/2012,7/1/2014,1,98.3600006103516,,98.4899978637695,5,
3/6/2012,8/1/2014,1,97.9199981689453,,,0,
3/6/2012,9/1/2014,1,97.5,,97.7099990844727,0,
3/6/2012,10/1/2014,1,97.1100006103516,,97.2699966430664,0,
3/6/2012,11/1/2014,1,96.7600021362305,,,0,
3/6/2012,12/1/2014,1,96.4800033569336,96.9300003051758,96.0100021362305,7601,
3/6/2012,1/1/2015,1,96.129997253418,,,0,
3/6/2012,2/1/2015,1,95.7799987792969,,,0,
3/6/2012,3/1/2015,1,95.4400024414062,,,0,
3/6/2012,4/1/2015,1,95.1100006103516,,,0,
3/6/2012,5/1/2015,1,94.7900009155273,,,0,
3/6/2012,6/1/2015,1,94.4800033569336,,,0,
3/6/2012,7/1/2015,1,94.1699981689453,,,0,
3/6/2012,8/1/2015,1,93.879997253418,,,0,
3/6/2012,9/1/2015,1,93.6100006103516,,,0,
3/6/2012,10/1/2015,1,93.3499984741211,,,0,
3/6/2012,11/1/2015,1,93.1100006103516,,,0,
3/6/2012,12/1/2015,1,92.879997253418,93.129997253418,92.2900009155273,2943,
3/6/2012,1/1/2016,1,92.6999969482422,,,0,
3/6/2012,2/1/2016,1,92.5199966430664,,,0,
3/6/2012,3/1/2016,1,92.3499984741211,,,0,
3/6/2012,4/1/2016,1,92.1800003051758,,,0,
3/6/2012,5/1/2016,1,92.0199966430664,,,0,
3/6/2012,6/1/2016,1,91.8600006103516,,,0,
3/6/2012,7/1/2016,1,91.6999969482422,,,0,
3/6/2012,8/1/2016,1,91.5400009155274,,,0,
3/6/2012,9/1/2016,1,91.3899993896484,,,0,
3/6/2012,10/1/2016,1,91.2399978637695,,,0,
3/6/2012,11/1/2016,1,91.0899963378906,,,0,
3/6/2012,12/1/2016,1,90.9499969482422,91.129997253418,90.3099975585937,892,
3/6/2012,1/1/2017,1,90.8099975585938,,,0,
3/6/2012,2/1/2017,1,90.6699981689453,,,0,
3/6/2012,3/1/2017,1,90.5400009155273,,,0,
3/6/2012,4/1/2017,1,90.4100036621094,,,0,
3/6/2012,5/1/2017,1,90.2799987792969,,,0,
3/6/2012,6/1/2017,1,90.1500015258789,,,100,
3/6/2012,7/1/2017,1,90.0299987792969,,,0,
3/6/2012,8/1/2017,1,89.9199981689453,,,0,
3/6/2012,9/1/2017,1,89.8199996948242,,,0,
3/6/2012,10/1/2017,1,89.7200012207031,,,0,
3/6/2012,11/1/2017,1,89.629997253418,,,0,
3/6/2012,12/1/2017,1,89.5400009155273,89.5599975585938,89,332,
3/6/2012,6/1/2018,1,88.9800033569336,,,0,
3/6/2012,12/1/2018,1,88.4199981689453,,,0,
3/6/2012,6/1/2019,1,88.0400009155273,,,0,
3/6/2012,12/1/2019,1,87.6699981689453,,,0,
3/6/2012,6/1/2020,1,87.3899993896484,,,0,
3/6/2012,12/1/2020,1,87.120002746582,,,0,
3/6/2012,4/1/2012,3,3.18819999694824,3.22620010375977,3.17600011825562,51756,
3/6/2012,5/1/2012,3,3.1949999332428,3.23020005226135,3.18309998512268,24320,
3/6/2012,6/1/2012,3,3.20250010490417,3.23530006408691,3.19029998779297,24848,
3/6/2012,7/1/2012,3,3.21079993247986,3.24370002746582,3.19860005378723,9144,
3/6/2012,8/1/2012,3,3.21849989891052,3.25090003013611,3.21059989929199,2989,
3/6/2012,9/1/2012,3,3.22589993476868,3.25950002670288,3.21740007400513,2182,
3/6/2012,10/1/2012,3,3.23320007324219,3.26979994773865,3.22939991950989,587,
3/6/2012,11/1/2012,3,3.24060010910034,3.27300000190735,3.23399996757507,1029,
3/6/2012,12/1/2012,3,3.24589991569519,3.27500009536743,3.23210000991821,6975,
3/6/2012,1/1/2013,3,3.24860000610352,3.25550007820129,3.24379992485046,258,
3/6/2012,2/1/2013,3,3.24239993095398,3.24670004844666,3.23779988288879,104,
3/6/2012,3/1/2013,3,3.21939992904663,3.22449994087219,3.21399998664856,141,
3/6/2012,4/1/2013,3,3.18989992141724,3.19659996032715,3.18989992141724,43,
3/6/2012,4/1/2012,4,3.22989988327026,3.27049994468689,3.21379995346069,49506,
3/6/2012,5/1/2012,4,3.22930002212524,3.26360011100769,3.21580004692078,42412,
3/6/2012,6/1/2012,4,3.21129989624023,3.24300003051758,3.1988000869751,33710,
3/6/2012,7/1/2012,4,3.18099999427795,3.20819997787476,3.16969990730286,16058,
3/6/2012,8/1/2012,4,3.13949990272522,3.16650009155273,3.12980008125305,7484,
3/6/2012,9/1/2012,4,3.08990001678467,3.1175000667572,3.08119988441467,5444,
3/6/2012,10/1/2012,4,2.93379998207092,2.9621000289917,2.92350006103516,3097,
3/6/2012,11/1/2012,4,2.88709998130798,2.91389989852905,2.88359999656677,2031,
3/6/2012,12/1/2012,4,2.85999989509583,2.89140009880066,2.85450005531311,2454,
3/6/2012,1/1/2013,4,2.84990000724792,,,271,
3/6/2012,2/1/2013,4,2.85640001296997,,2.86439990997314,1,
3/6/2012,3/1/2013,4,2.8649001121521,,2.87269997596741,30,
3/6/2012,4/1/2013,4,2.97390007972717,,2.99300003051758,31,
3/6/2012,5/1/2013,4,2.9614999294281,,,1,
3/6/2012,6/1/2013,4,2.9349000453949,,,50,
3/6/2012,7/1/2013,4,2.90319991111755,,,0,
3/6/2012,8/1/2013,4,2.8691999912262,,,0,
3/6/2012,9/1/2013,4,2.83340001106262,,,0,
3/6/2012,10/1/2013,4,2.69720005989075,,,0,
3/6/2012,11/1/2013,4,2.66409993171692,,,0,
3/6/2012,12/1/2013,4,2.63750004768372,,,16,
3/6/2012,1/1/2014,4,2.6414999961853,,,0,
3/6/2012,2/1/2014,4,2.65400004386902,,,0,
3/6/2012,3/1/2014,4,2.66000008583069,,,0,
3/6/2012,4/1/2014,4,2.75999999046326,,,0,
3/6/2012,5/1/2014,4,2.76250004768372,,,0,
3/6/2012,6/1/2014,4,2.75250005722046,,,0,
3/6/2012,7/1/2014,4,2.74000000953674,,,0,
3/6/2012,8/1/2014,4,2.73000001907349,,,0,
3/6/2012,9/1/2014,4,2.71000003814697,,,0,
3/6/2012,10/1/2014,4,2.59999990463257,,,0,
3/6/2012,11/1/2014,4,2.57999992370605,,,0,
3/6/2012,12/1/2014,4,2.5599000453949,,,0,
3/6/2012,1/1/2015,4,2.56389999389648,,,0,
3/6/2012,2/1/2015,4,2.57089996337891,,,0,
3/6/2012,3/1/2015,4,2.57789993286133,,,0,
3/7/2012,4/1/2012,1,106.160003662109,106.550003051758,104.349998474121,333316,
3/7/2012,5/1/2012,1,106.650001525879,107,104.879997253418,121023,
3/7/2012,6/1/2012,1,107.180000305176,107.470001220703,105.430000305176,91565,
3/7/2012,7/1/2012,1,107.620002746582,107.839996337891,105.879997253418,37767,
3/7/2012,8/1/2012,1,107.889999389648,108.069999694824,106.139999389648,25245,
3/7/2012,9/1/2012,1,108.01000213623,108.199996948242,106.290000915527,22511,
3/7/2012,10/1/2012,1,108.01000213623,108.150001525879,106.349998474121,11545,
3/7/2012,11/1/2012,1,107.970001220703,108.169998168945,106.370002746582,8312,
3/7/2012,12/1/2012,1,107.930000305176,108.139999389648,106.370002746582,67808,
3/7/2012,1/1/2013,1,107.830001831055,108,106.339996337891,3063,
3/7/2012,2/1/2013,1,107.610000610352,,,1647,
3/7/2012,3/1/2013,1,107.279998779297,107.279998779297,106.230003356934,3287,
3/7/2012,4/1/2013,1,106.839996337891,,,1833,
3/7/2012,5/1/2013,1,106.349998474121,106.419998168945,106,1468,
3/7/2012,6/1/2013,1,105.860000610352,105.900001525879,104.680000305176,15313,
3/7/2012,7/1/2013,1,105.290000915527,,,415,
3/7/2012,8/1/2013,1,104.75,,,366,
3/7/2012,9/1/2013,1,104.279998779297,103.599998474121,,2083,
3/7/2012,10/1/2013,1,103.879997253418,103.180000305176,,676,
3/7/2012,11/1/2013,1,103.480003356934,102.849998474121,,155,
3/7/2012,12/1/2013,1,103.120002746582,103.199996948242,102.209999084473,38456,
3/7/2012,1/1/2014,1,102.540000915527,,,123,
3/7/2012,2/1/2014,1,101.980003356934,,,113,
3/7/2012,3/1/2014,1,101.400001525879,,,204,
3/7/2012,4/1/2014,1,100.819999694824,,,155,
3/7/2012,5/1/2014,1,100.319999694824,,,785,
3/7/2012,6/1/2014,1,99.8199996948242,99.8499984741211,99.5500030517578,6525,
3/7/2012,7/1/2014,1,99.2900009155273,98.9800033569336,,739,
3/7/2012,8/1/2014,1,98.7900009155274,,,21,
3/7/2012,9/1/2014,1,98.3199996948242,98.0400009155273,,0,
3/7/2012,10/1/2014,1,97.870002746582,97.620002746582,,10,
3/7/2012,11/1/2014,1,97.4700012207031,,,20,
3/7/2012,12/1/2014,1,97.1500015258789,97.5500030517578,96.8099975585938,10160,
3/7/2012,1/1/2015,1,96.75,,,0,
3/7/2012,2/1/2015,1,96.3499984741211,,,0,
3/7/2012,3/1/2015,1,95.9499969482422,,,0,
3/7/2012,4/1/2015,1,95.5599975585938,,,0,
3/7/2012,5/1/2015,1,95.1900024414062,,,0,
3/7/2012,6/1/2015,1,94.8300018310547,,,5,
3/7/2012,7/1/2015,1,94.4800033569336,,,0,
3/7/2012,8/1/2015,1,94.1500015258789,,,0,
3/7/2012,9/1/2015,1,93.8499984741211,,,0,
3/7/2012,10/1/2015,1,93.5599975585938,,,0,
3/7/2012,11/1/2015,1,93.2799987792969,,,0,
3/7/2012,12/1/2015,1,93.0100021362305,93.8199996948242,92.6500015258789,1862,
3/7/2012,1/1/2016,1,92.7900009155274,,,0,
3/7/2012,2/1/2016,1,92.5800018310547,,,0,
3/7/2012,3/1/2016,1,92.379997253418,,,0,
3/7/2012,4/1/2016,1,92.1800003051758,,,0,
3/7/2012,5/1/2016,1,91.9800033569336,,,0,
3/7/2012,6/1/2016,1,91.7799987792969,,,0,
3/7/2012,7/1/2016,1,91.5800018310547,,,0,
3/7/2012,8/1/2016,1,91.3899993896484,,,0,
3/7/2012,9/1/2016,1,91.1999969482422,,,0,
3/7/2012,10/1/2016,1,91.0199966430664,,,0,
3/7/2012,11/1/2016,1,90.8399963378906,,,0,
3/7/2012,12/1/2016,1,90.6699981689453,91,91,1232,
3/7/2012,1/1/2017,1,90.5199966430664,,,0,
3/7/2012,2/1/2017,1,90.370002746582,,,0,
3/7/2012,3/1/2017,1,90.2200012207031,,,0,
3/7/2012,4/1/2017,1,90.0800018310547,,,0,
3/7/2012,5/1/2017,1,89.9400024414063,,,0,
3/7/2012,6/1/2017,1,89.8000030517578,,,0,
3/7/2012,7/1/2017,1,89.6600036621094,,,0,
3/7/2012,8/1/2017,1,89.5400009155273,,,0,
3/7/2012,9/1/2017,1,89.4300003051758,,,0,
3/7/2012,10/1/2017,1,89.3199996948242,,,0,
3/7/2012,11/1/2017,1,89.2200012207031,,,0,
3/7/2012,12/1/2017,1,89.120002746582,88.6699981689453,88.5999984741211,690,
3/7/2012,6/1/2018,1,88.5500030517578,,,0,
3/7/2012,12/1/2018,1,87.9800033569336,,,101,
3/7/2012,6/1/2019,1,87.5999984741211,,,0,
3/7/2012,12/1/2019,1,87.2300033569336,,,2,
3/7/2012,6/1/2020,1,86.9499969482422,,,0,
3/7/2012,12/1/2020,1,86.6800003051758,,,1,
3/7/2012,4/1/2012,3,3.21939992904663,3.228600025177,3.17670011520386,61211,
3/7/2012,5/1/2012,3,3.22760009765625,3.2360999584198,3.18519997596741,29377,
3/7/2012,6/1/2012,3,3.23530006408691,3.24259996414185,3.1933000087738,32559,
3/7/2012,7/1/2012,3,3.24370002746582,3.25279998779297,3.20160007476807,11772,
3/7/2012,8/1/2012,3,3.25200009346008,3.2590000629425,3.21009993553162,7618,
3/7/2012,9/1/2012,3,3.25970005989075,3.26640009880066,3.2172999382019,4946,
3/7/2012,10/1/2012,3,3.26749992370605,,,632,
3/7/2012,11/1/2012,3,3.27600002288818,3.27620005607605,3.24000000953674,649,
3/7/2012,12/1/2012,3,3.2827000617981,3.28940010070801,3.24230003356934,5400,
3/7/2012,1/1/2013,3,3.2859001159668,3.27819991111755,3.25390005111694,185,
3/7/2012,2/1/2013,3,3.28069996833801,3.26139998435974,3.2613000869751,131,
3/7/2012,3/1/2013,3,3.25920009613037,3.2409999370575,3.24079990386963,123,
3/7/2012,4/1/2013,3,3.23020005226135,3.1949999332428,,10,
3/7/2012,4/1/2012,4,3.28740000724792,3.29450011253357,3.23810005187988,58447,
3/7/2012,5/1/2012,4,3.28379988670349,3.29099988937378,3.2367000579834,33579,
3/7/2012,6/1/2012,4,3.2606999874115,3.26920008659363,3.21589994430542,25043,
3/7/2012,7/1/2012,4,3.22819995880127,3.23729991912842,3.18390011787415,14355,
3/7/2012,8/1/2012,4,3.18519997596741,3.19440007209778,3.14310002326965,8955,
3/7/2012,9/1/2012,4,3.13389992713928,3.14100003242493,3.0922999382019,5917,
3/7/2012,10/1/2012,4,2.97550010681152,2.98200011253357,2.93470001220703,3197,
3/7/2012,11/1/2012,4,2.92869997024536,2.93379998207092,2.88579988479614,1288,
3/7/2012,12/1/2012,4,2.90170001983643,2.90729999542236,2.85879993438721,2508,
3/7/2012,1/1/2013,4,2.89120006561279,2.87700009346008,2.86319994926453,415,
3/7/2012,2/1/2013,4,2.89770007133484,2.87730002403259,,0,
3/7/2012,3/1/2013,4,2.90619993209839,2.8831000328064,,1,
3/7/2012,4/1/2013,4,3.01519989967346,2.98399996757507,,10,
3/7/2012,5/1/2013,4,3.00250005722046,2.96939992904663,,9,
3/7/2012,6/1/2013,4,2.97560000419617,2.94569993019104,,256,
3/7/2012,7/1/2013,4,2.9439001083374,,,15,
3/7/2012,8/1/2013,4,2.90989995002747,,,9,
3/7/2012,9/1/2013,4,2.87409996986389,,,0,
3/7/2012,10/1/2013,4,2.73790001869202,,,0,
3/7/2012,11/1/2013,4,2.70479989051819,,,0,
3/7/2012,12/1/2013,4,2.67820000648499,,,0,
3/7/2012,1/1/2014,4,2.68219995498657,,,0,
3/7/2012,2/1/2014,4,2.69470000267029,,,0,
3/7/2012,3/1/2014,4,2.70070004463196,,,0,
3/7/2012,4/1/2014,4,2.80069994926453,,,0,
3/7/2012,5/1/2014,4,2.80320000648499,,,0,
3/7/2012,6/1/2014,4,2.79320001602173,,,0,
3/7/2012,7/1/2014,4,2.78069996833801,,,0,
3/7/2012,8/1/2014,4,2.77069997787476,,,0,
3/7/2012,9/1/2014,4,2.75069999694824,,,0,
3/7/2012,10/1/2014,4,2.64070010185242,,,0,
3/7/2012,11/1/2014,4,2.62069988250732,,,0,
3/7/2012,12/1/2014,4,2.60060000419617,,,0,
3/7/2012,1/1/2015,4,2.60459995269775,,,0,
3/7/2012,2/1/2015,4,2.61159992218018,,,0,
3/7/2012,3/1/2015,4,2.6185998916626,,,0,
3/8/2012,4/1/2012,1,106.580001831055,107.199996948242,105.839996337891,279152,
3/8/2012,5/1/2012,1,107.059997558594,107.669998168945,106.330001831055,93227,
3/8/2012,6/1/2012,1,107.559997558594,108.199996948242,106.860000610352,84487,
3/8/2012,7/1/2012,1,107.959999084473,108.599998474121,107.349998474121,38309,
3/8/2012,8/1/2012,1,108.25,108.809997558594,107.629997253418,28251,
3/8/2012,9/1/2012,1,108.400001525879,108.949996948242,107.75,26704,
3/8/2012,10/1/2012,1,108.430000305176,109,107.76000213623,15648,
3/8/2012,11/1/2012,1,108.370002746582,108.949996948242,107.699996948242,9184,
3/8/2012,12/1/2012,1,108.309997558594,108.910003662109,107.73999786377,57512,
3/8/2012,1/1/2013,1,108.199996948242,108.73999786377,107.540000915527,4029,
3/8/2012,2/1/2013,1,107.980003356934,108.040000915527,108.040000915527,2164,
3/8/2012,3/1/2013,1,107.660003662109,108,107.160003662109,4179,
3/8/2012,4/1/2013,1,107.25,107.300003051758,107.300003051758,2464,
3/8/2012,5/1/2013,1,106.800003051758,107.089996337891,106.769996643066,1241,
3/8/2012,6/1/2013,1,106.349998474121,106.849998474121,105.73999786377,6921,
3/8/2012,7/1/2013,1,105.819999694824,,,274,
3/8/2012,8/1/2013,1,105.319999694824,,,159,
3/8/2012,9/1/2013,1,104.879997253418,104.620002746582,,284,
3/8/2012,10/1/2013,1,104.5,104.180000305176,,108,
3/8/2012,11/1/2013,1,104.120002746582,103.800003051758,,123,
3/8/2012,12/1/2013,1,103.779998779297,104.069999694824,102.940002441406,26850,
3/8/2012,1/1/2014,1,103.230003356934,,,258,
3/8/2012,2/1/2014,1,102.699996948242,,,0,
3/8/2012,3/1/2014,1,102.150001525879,,,0,
3/8/2012,4/1/2014,1,101.599998474121,,,0,
3/8/2012,5/1/2014,1,101.120002746582,,,0,
3/8/2012,6/1/2014,1,100.650001525879,100.900001525879,100.199996948242,406,
3/8/2012,7/1/2014,1,100.139999389648,99.5999984741211,,0,
3/8/2012,8/1/2014,1,99.6699981689453,,,0,
3/8/2012,9/1/2014,1,99.2300033569336,98.5400009155273,,0,
3/8/2012,10/1/2014,1,98.8099975585937,98.120002746582,,0,
3/8/2012,11/1/2014,1,98.4400024414063,,,0,
3/8/2012,12/1/2014,1,98.1500015258789,98.4599990844727,96.9400024414063,12148,
3/8/2012,1/1/2015,1,97.7699966430664,,,0,
3/8/2012,2/1/2015,1,97.3899993896484,,,0,
3/8/2012,3/1/2015,1,97.0199966430664,,,0,
3/8/2012,4/1/2015,1,96.6600036621094,,,0,
3/8/2012,5/1/2015,1,96.3099975585937,,,0,
3/8/2012,6/1/2015,1,95.9700012207031,,,5,
3/8/2012,7/1/2015,1,95.6500015258789,,,0,
3/8/2012,8/1/2015,1,95.3499984741211,,,0,
3/8/2012,9/1/2015,1,95.0699996948242,,,0,
3/8/2012,10/1/2015,1,94.8000030517578,,,0,
3/8/2012,11/1/2015,1,94.5400009155273,,,0,
3/8/2012,12/1/2015,1,94.3000030517578,94.5199966430664,92.8499984741211,6223,
3/8/2012,1/1/2016,1,94.0899963378906,,,0,
3/8/2012,2/1/2016,1,93.8899993896484,,,0,
3/8/2012,3/1/2016,1,93.6900024414063,,,0,
3/8/2012,4/1/2016,1,93.4899978637695,,,0,
3/8/2012,5/1/2016,1,93.3000030517578,,,0,
3/8/2012,6/1/2016,1,93.1100006103516,,,0,
3/8/2012,7/1/2016,1,92.9199981689453,,,0,
3/8/2012,8/1/2016,1,92.7300033569336,,,0,
3/8/2012,9/1/2016,1,92.5500030517578,,,0,
3/8/2012,10/1/2016,1,92.379997253418,,,0,
3/8/2012,11/1/2016,1,92.2099990844727,,,0,
3/8/2012,12/1/2016,1,92.0400009155273,91.9599990844727,90.6699981689453,1771,
3/8/2012,1/1/2017,1,91.879997253418,,,0,
3/8/2012,2/1/2017,1,91.7300033569336,,,0,
3/8/2012,3/1/2017,1,91.5800018310547,,,0,
3/8/2012,4/1/2017,1,91.4300003051758,,,0,
3/8/2012,5/1/2017,1,91.2799987792969,,,0,
3/8/2012,6/1/2017,1,91.1399993896484,,,0,
3/8/2012,7/1/2017,1,91,,,0,
3/8/2012,8/1/2017,1,90.879997253418,,,0,
3/8/2012,9/1/2017,1,90.7600021362305,,,0,
3/8/2012,10/1/2017,1,90.6500015258789,,,0,
3/8/2012,11/1/2017,1,90.5400009155273,,,0,
3/8/2012,12/1/2017,1,90.4400024414062,90.2699966430664,89.2600021362305,380,
3/8/2012,6/1/2018,1,89.8899993896484,,,0,
3/8/2012,12/1/2018,1,89.3399963378906,88.0299987792969,,51,
3/8/2012,6/1/2019,1,88.9100036621094,,,0,
3/8/2012,12/1/2019,1,88.4800033569336,,,0,
3/8/2012,6/1/2020,1,88.1999969482422,,,0,
3/8/2012,12/1/2020,1,87.9300003051758,87.0100021362305,,0,
3/8/2012,4/1/2012,3,3.26950001716614,3.28220009803772,3.21110010147095,57460,
3/8/2012,5/1/2012,3,3.27629995346069,3.28990006446838,3.22169995307922,32023,
3/8/2012,6/1/2012,3,3.28200006484985,3.29670000076294,3.22889995574951,38210,
3/8/2012,7/1/2012,3,3.2885000705719,3.30430006980896,3.23749995231628,15228,
3/8/2012,8/1/2012,3,3.29550004005432,3.31130003929138,3.24650001525879,4373,
3/8/2012,9/1/2012,3,3.30229997634888,3.31850004196167,3.25399994850159,2745,
3/8/2012,10/1/2012,3,3.30859994888306,3.30949997901916,3.26699995994568,447,
3/8/2012,11/1/2012,3,3.31550002098083,3.31319999694824,3.29250001907349,629,
3/8/2012,12/1/2012,3,3.32030010223389,3.3390998840332,3.27789998054504,7403,
3/8/2012,1/1/2013,3,3.32279992103577,3.32439994812012,3.32100009918213,1147,
3/8/2012,2/1/2013,3,3.31579995155334,,,65,
3/8/2012,3/1/2013,3,3.29380011558533,,,79,
3/8/2012,4/1/2013,3,3.26430010795593,3.26799988746643,3.26799988746643,42,
3/8/2012,4/1/2012,4,3.31399989128113,3.32949995994568,3.28279995918274,51840,
3/8/2012,5/1/2012,4,3.31380009651184,3.32920002937317,3.28169989585876,37714,
3/8/2012,6/1/2012,4,3.29340004920959,3.30970001220703,3.25979995727539,27239,
3/8/2012,7/1/2012,4,3.26090002059937,3.27810001373291,3.2234001159668,12772,
3/8/2012,8/1/2012,4,3.21779990196228,3.23340010643005,3.19440007209778,7729,
3/8/2012,9/1/2012,4,3.16540002822876,3.18210005760193,3.14689993858337,7405,
3/8/2012,10/1/2012,4,3.00620007514954,3.02090001106262,2.97370004653931,3927,
3/8/2012,11/1/2012,4,2.95930004119873,2.97189998626709,2.92580008506775,1581,
3/8/2012,12/1/2012,4,2.93179988861084,2.94589996337891,2.88899993896484,2409,
3/8/2012,1/1/2013,4,2.9210000038147,2.9300000667572,2.90400004386902,271,
3/8/2012,2/1/2013,4,2.92729997634888,2.92179989814758,,25,
3/8/2012,3/1/2013,4,2.93659996986389,,,5,
3/8/2012,4/1/2013,4,3.0466001033783,,,5,
3/8/2012,5/1/2013,4,3.03369998931885,,,27,
3/8/2012,6/1/2013,4,3.00670003890991,,,31,
3/8/2012,7/1/2013,4,2.97499990463257,,,0,
3/8/2012,8/1/2013,4,2.94099998474121,,,0,
3/8/2012,9/1/2013,4,2.90520000457764,,,0,
3/8/2012,10/1/2013,4,2.76900005340576,,,0,
3/8/2012,11/1/2013,4,2.73589992523193,,,0,
3/8/2012,12/1/2013,4,2.70930004119873,,,12,
3/8/2012,1/1/2014,4,2.71329998970032,,,0,
3/8/2012,2/1/2014,4,2.72580003738403,,,0,
3/8/2012,3/1/2014,4,2.7318000793457,,,0,
3/8/2012,4/1/2014,4,2.83179998397827,,,0,
3/8/2012,5/1/2014,4,2.83430004119873,,,0,
3/8/2012,6/1/2014,4,2.82430005073547,,,0,
3/8/2012,7/1/2014,4,2.81180000305176,,,0,
3/8/2012,8/1/2014,4,2.8018000125885,,,0,
3/8/2012,9/1/2014,4,2.78180003166199,,,0,
3/8/2012,10/1/2014,4,2.67179989814758,,,0,
3/8/2012,11/1/2014,4,2.65179991722107,,,0,
3/8/2012,12/1/2014,4,2.63170003890991,,,0,
3/8/2012,1/1/2015,4,2.6356999874115,,,0,
3/8/2012,2/1/2015,4,2.64269995689392,,,0,
3/8/2012,3/1/2015,4,2.64969992637634,,,0,
3/9/2012,4/1/2012,1,107.400001525879,108.199996948242,106.129997253418,292397,
3/9/2012,5/1/2012,1,107.870002746582,108.650001525879,106.620002746582,109094,
3/9/2012,6/1/2012,1,108.330001831055,109.099998474121,107.139999389648,70619,
3/9/2012,7/1/2012,1,108.730003356934,109.459999084473,107.569999694824,34006,
3/9/2012,8/1/2012,1,109.029998779297,109.660003662109,107.870002746582,27302,
3/9/2012,9/1/2012,1,109.169998168945,109.779998779297,108,16148,
3/9/2012,10/1/2012,1,109.169998168945,109.73999786377,108.180000305176,9780,
3/9/2012,11/1/2012,1,109.089996337891,109.680000305176,108.019996643066,6672,
3/9/2012,12/1/2012,1,108.980003356934,109.569999694824,107.949996948242,46218,
3/9/2012,1/1/2013,1,108.830001831055,109.400001525879,107.900001525879,2848,
3/9/2012,2/1/2013,1,108.580001831055,108.569999694824,108.069999694824,2573,
3/9/2012,3/1/2013,1,108.25,108.550003051758,108.550003051758,3159,
3/9/2012,4/1/2013,1,107.839996337891,,,1368,
3/9/2012,5/1/2013,1,107.379997253418,107.349998474121,107.349998474121,1273,
3/9/2012,6/1/2013,1,106.910003662109,107.360000610352,106.120002746582,10487,
3/9/2012,7/1/2013,1,106.360000610352,,,261,
3/9/2012,8/1/2013,1,105.849998474121,,,437,
3/9/2012,9/1/2013,1,105.389999389648,,,1584,
3/9/2012,10/1/2013,1,105,,,59,
3/9/2012,11/1/2013,1,104.610000610352,,,288,
3/9/2012,12/1/2013,1,104.26000213623,104.650001525879,103.519996643066,25069,
3/9/2012,1/1/2014,1,103.709999084473,,,170,
3/9/2012,2/1/2014,1,103.190002441406,,,56,
3/9/2012,3/1/2014,1,102.639999389648,,,0,
3/9/2012,4/1/2014,1,102.089996337891,,,0,
3/9/2012,5/1/2014,1,101.620002746582,,,0,
3/9/2012,6/1/2014,1,101.150001525879,,,533,
3/9/2012,7/1/2014,1,100.660003662109,,,20,
3/9/2012,8/1/2014,1,100.209999084473,,,0,
3/9/2012,9/1/2014,1,99.7900009155273,,,0,
3/9/2012,10/1/2014,1,99.3899993896484,99.4100036621094,99.4100036621094,5,
3/9/2012,11/1/2014,1,99.0400009155274,99,99,10,
3/9/2012,12/1/2014,1,98.7600021362305,98.870002746582,97.9100036621094,10259,
3/9/2012,1/1/2015,1,98.4100036621094,,,0,
3/9/2012,2/1/2015,1,98.0599975585938,,,150,
3/9/2012,3/1/2015,1,97.7200012207031,,,150,
3/9/2012,4/1/2015,1,97.3899993896484,,,0,
3/9/2012,5/1/2015,1,97.0699996948242,,,0,
3/9/2012,6/1/2015,1,96.75,,,12,
3/9/2012,7/1/2015,1,96.4599990844727,,,0,
3/9/2012,8/1/2015,1,96.1900024414063,,,0,
3/9/2012,9/1/2015,1,95.9400024414063,,,0,
3/9/2012,10/1/2015,1,95.6999969482422,,,0,
3/9/2012,11/1/2015,1,95.4700012207031,,,0,
3/9/2012,12/1/2015,1,95.2600021362305,95.2399978637695,94.3099975585938,4130,
3/9/2012,1/1/2016,1,95.0899963378906,,,0,
3/9/2012,2/1/2016,1,94.9199981689453,,,0,
3/9/2012,3/1/2016,1,94.7600021362305,,,0,
3/9/2012,4/1/2016,1,94.5999984741211,,,0,
3/9/2012,5/1/2016,1,94.4499969482422,,,0,
3/9/2012,6/1/2016,1,94.3000030517578,,,0,
3/9/2012,7/1/2016,1,94.1500015258789,,,0,
3/9/2012,8/1/2016,1,94,,,0,
3/9/2012,9/1/2016,1,93.8600006103516,,,0,
3/9/2012,10/1/2016,1,93.7200012207031,,,0,
3/9/2012,11/1/2016,1,93.5899963378906,,,0,
3/9/2012,12/1/2016,1,93.4599990844727,92.9800033569336,92.2600021362305,1664,
3/9/2012,1/1/2017,1,93.3199996948242,,,0,
3/9/2012,2/1/2017,1,93.1800003051758,,,0,
3/9/2012,3/1/2017,1,93.0400009155273,,,0,
3/9/2012,4/1/2017,1,92.9100036621094,,,0,
3/9/2012,5/1/2017,1,92.7799987792969,,,0,
3/9/2012,6/1/2017,1,92.6500015258789,,,0,
3/9/2012,7/1/2017,1,92.5299987792969,,,0,
3/9/2012,8/1/2017,1,92.4199981689453,,,0,
3/9/2012,9/1/2017,1,92.3199996948242,,,0,
3/9/2012,10/1/2017,1,92.2200012207031,,,0,
3/9/2012,11/1/2017,1,92.129997253418,,,0,
3/9/2012,12/1/2017,1,92.0400009155273,91.370002746582,90.6399993896484,213,
3/9/2012,6/1/2018,1,91.4899978637695,,,0,
3/9/2012,12/1/2018,1,90.9400024414063,90.9499969482422,90.8000030517578,25,
3/9/2012,6/1/2019,1,90.5100021362305,,,0,
3/9/2012,12/1/2019,1,90.0800018310547,,,16,
3/9/2012,6/1/2020,1,89.8000030517578,,,0,
3/9/2012,12/1/2020,1,89.5299987792969,,,11,
3/9/2012,4/1/2012,3,3.26379990577698,3.2778000831604,3.24810004234314,44779,
3/9/2012,5/1/2012,3,3.2729001045227,3.28439998626709,3.25670003890991,18889,
3/9/2012,6/1/2012,3,3.27990007400513,3.291100025177,3.2639000415802,21672,
3/9/2012,7/1/2012,3,3.28740000724792,3.29780006408691,3.27209997177124,7765,
3/9/2012,8/1/2012,3,3.29590010643005,3.30509996414185,3.27929997444153,3762,
3/9/2012,9/1/2012,3,3.30380010604858,3.31279993057251,3.28620004653931,2641,
3/9/2012,10/1/2012,3,3.31040000915527,3.31150007247925,3.292799949646,1028,
3/9/2012,11/1/2012,3,3.31730008125305,3.30999994277954,3.29830002784729,594,
3/9/2012,12/1/2012,3,3.32209992408752,3.32929992675781,3.30220007896423,3787,
3/9/2012,1/1/2013,3,3.32480001449585,3.33030009269714,3.33030009269714,254,
3/9/2012,2/1/2013,3,3.31780004501343,3.3099000453949,3.3099000453949,73,
3/9/2012,3/1/2013,3,3.29629993438721,3.28999996185303,3.28999996185303,61,
3/9/2012,4/1/2013,3,3.26780009269714,,,9,
3/9/2012,4/1/2012,4,3.33240008354187,3.34069991111755,3.29609990119934,51094,
3/9/2012,5/1/2012,4,3.32920002937317,3.33769989013672,3.29760003089905,25689,
3/9/2012,6/1/2012,4,3.30579996109009,3.31520009040833,3.27850008010864,21786,
3/9/2012,7/1/2012,4,3.27320003509521,3.28290009498596,3.24650001525879,13850,
3/9/2012,8/1/2012,4,3.23009991645813,3.24060010910034,3.20469999313354,9680,
3/9/2012,9/1/2012,4,3.17720007896423,3.18840003013611,3.1521999835968,3328,
3/9/2012,10/1/2012,4,3.01810002326965,3.02789998054504,2.99289989471436,1736,
3/9/2012,11/1/2012,4,2.96989989280701,2.98040008544922,2.94609999656677,779,
3/9/2012,12/1/2012,4,2.94180011749268,2.95289993286133,2.91790008544922,693,
3/9/2012,1/1/2013,4,2.93090009689331,2.93919992446899,2.90610003471375,114,
3/9/2012,2/1/2013,4,2.93700003623962,2.94339990615845,,42,
3/9/2012,3/1/2013,4,2.9465000629425,,,10,
3/9/2012,4/1/2013,4,3.05699992179871,,,10,
3/9/2012,5/1/2013,4,3.04270005226135,,,4,
3/9/2012,6/1/2013,4,3.01670002937317,,,14,
3/9/2012,7/1/2013,4,2.98499989509583,,,5,
3/9/2012,8/1/2013,4,2.94950008392334,,,5,
3/9/2012,9/1/2013,4,2.9135000705719,,,0,
3/9/2012,10/1/2013,4,2.77699995040894,,,0,
3/9/2012,11/1/2013,4,2.74390006065369,,,0,
3/9/2012,12/1/2013,4,2.7172999382019,,,0,
3/9/2012,1/1/2014,4,2.72129988670349,,,0,
3/9/2012,2/1/2014,4,2.73379993438721,,,0,
3/9/2012,3/1/2014,4,2.73979997634888,,,0,
3/9/2012,4/1/2014,4,2.83979988098145,,,0,
3/9/2012,5/1/2014,4,2.8422999382019,,,0,
3/9/2012,6/1/2014,4,2.83229994773865,,,0,
3/9/2012,7/1/2014,4,2.81979990005493,,,0,
3/9/2012,8/1/2014,4,2.80979990959167,,,0,
3/9/2012,9/1/2014,4,2.78979992866516,,,0,
3/9/2012,10/1/2014,4,2.67980003356934,,,0,
3/9/2012,11/1/2014,4,2.65980005264282,,,0,
3/9/2012,12/1/2014,4,2.63969993591309,,,0,
3/9/2012,1/1/2015,4,2.64369988441467,,,0,
3/9/2012,2/1/2015,4,2.65070009231567,,,0,
3/9/2012,3/1/2015,4,2.6577000617981,,,0,
3/12/2012,4/1/2012,1,106.339996337891,107.559997558594,105.379997253418,234522,
3/12/2012,5/1/2012,1,106.839996337891,107.940002441406,105.870002746582,88391,
3/12/2012,6/1/2012,1,107.339996337891,108.360000610352,106.370002746582,58032,
3/12/2012,7/1/2012,1,107.769996643066,108.790000915527,106.809997558594,28746,
3/12/2012,8/1/2012,1,108.139999389648,108.419998168945,107.160003662109,17236,
3/12/2012,9/1/2012,1,108.330001831055,108.949996948242,107.379997253418,16284,
3/12/2012,10/1/2012,1,108.379997253418,109.029998779297,107.470001220703,9874,
3/12/2012,11/1/2012,1,108.330001831055,108.529998779297,107.389999389648,5991,
3/12/2012,12/1/2012,1,108.26000213623,109.050003051758,107.279998779297,33987,
3/12/2012,1/1/2013,1,108.150001525879,108.389999389648,107.23999786377,3928,
3/12/2012,2/1/2013,1,107.930000305176,107.879997253418,107.879997253418,1145,
3/12/2012,3/1/2013,1,107.629997253418,107.040000915527,107.040000915527,1534,
3/12/2012,4/1/2013,1,107.26000213623,,,653,
3/12/2012,5/1/2013,1,106.830001831055,106.599998474121,106.599998474121,418,
3/12/2012,6/1/2013,1,106.379997253418,106.529998779297,105.529998779297,3835,
3/12/2012,7/1/2013,1,105.870002746582,,,156,
3/12/2012,8/1/2013,1,105.400001525879,,,54,
3/12/2012,9/1/2013,1,104.980003356934,,,33,
3/12/2012,10/1/2013,1,104.599998474121,,,46,
3/12/2012,11/1/2013,1,104.220001220703,,,57,
3/12/2012,12/1/2013,1,103.879997253418,104.23999786377,103.059997558594,12132,
3/12/2012,1/1/2014,1,103.339996337891,,,29,
3/12/2012,2/1/2014,1,102.830001831055,,,4,
3/12/2012,3/1/2014,1,102.290000915527,,,0,
3/12/2012,4/1/2014,1,101.75,,,0,
3/12/2012,5/1/2014,1,101.279998779297,,,0,
3/12/2012,6/1/2014,1,100.819999694824,100.400001525879,100.129997253418,242,
3/12/2012,7/1/2014,1,100.339996337891,,,0,
3/12/2012,8/1/2014,1,99.9000015258789,,,0,
3/12/2012,9/1/2014,1,99.4899978637695,,,0,
3/12/2012,10/1/2014,1,99.0999984741211,,,0,
3/12/2012,11/1/2014,1,98.75,,,0,
3/12/2012,12/1/2014,1,98.4800033569336,98.6999969482422,97.879997253418,4581,
3/12/2012,1/1/2015,1,98.1399993896484,,,0,
3/12/2012,2/1/2015,1,97.8000030517578,,,0,
3/12/2012,3/1/2015,1,97.4700012207031,,,0,
3/12/2012,4/1/2015,1,97.1500015258789,,,0,
3/12/2012,5/1/2015,1,96.8399963378906,,,0,
3/12/2012,6/1/2015,1,96.5299987792969,,,0,
3/12/2012,7/1/2015,1,96.25,,,0,
3/12/2012,8/1/2015,1,95.9899978637695,,,0,
3/12/2012,9/1/2015,1,95.75,,,0,
3/12/2012,10/1/2015,1,95.5199966430664,,,0,
3/12/2012,11/1/2015,1,95.3000030517578,,,0,
3/12/2012,12/1/2015,1,95.0999984741211,95.2099990844727,95.1999969482422,1628,
3/12/2012,1/1/2016,1,94.9400024414063,,,0,
3/12/2012,2/1/2016,1,94.7900009155273,,,0,
3/12/2012,3/1/2016,1,94.6399993896484,,,0,
3/12/2012,4/1/2016,1,94.5,,,0,
3/12/2012,5/1/2016,1,94.3600006103516,,,0,
3/12/2012,6/1/2016,1,94.2200012207031,,,0,
3/12/2012,7/1/2016,1,94.0800018310547,,,0,
3/12/2012,8/1/2016,1,93.9499969482422,,,0,
3/12/2012,9/1/2016,1,93.8199996948242,,,0,
3/12/2012,10/1/2016,1,93.6999969482422,,,0,
3/12/2012,11/1/2016,1,93.5800018310547,,,0,
3/12/2012,12/1/2016,1,93.4599990844727,93.4499969482422,93.4300003051758,1212,
3/12/2012,1/1/2017,1,93.3199996948242,,,0,
3/12/2012,2/1/2017,1,93.1900024414063,,,0,
3/12/2012,3/1/2017,1,93.0599975585938,,,0,
3/12/2012,4/1/2017,1,92.9300003051758,,,0,
3/12/2012,5/1/2017,1,92.8000030517578,,,0,
3/12/2012,6/1/2017,1,92.6800003051758,,,100,
3/12/2012,7/1/2017,1,92.5599975585937,,,0,
3/12/2012,8/1/2017,1,92.4499969482422,,,0,
3/12/2012,9/1/2017,1,92.3499984741211,,,0,
3/12/2012,10/1/2017,1,92.2600021362305,,,0,
3/12/2012,11/1/2017,1,92.1699981689453,,,0,
3/12/2012,12/1/2017,1,92.0899963378906,92.25,92.25,60,
3/12/2012,6/1/2018,1,91.5400009155274,,,0,
3/12/2012,12/1/2018,1,90.9899978637695,,,0,
3/12/2012,6/1/2019,1,90.5599975585938,,,0,
3/12/2012,12/1/2019,1,90.129997253418,,,0,
3/12/2012,6/1/2020,1,89.8499984741211,,,0,
3/12/2012,12/1/2020,1,89.5800018310547,,,0,
3/12/2012,4/1/2012,3,3.24289989471436,3.27349996566772,3.21979999542236,38054,
3/12/2012,5/1/2012,3,3.25300002098083,3.27550005912781,3.22970008850098,18022,
3/12/2012,6/1/2012,3,3.26209998130798,3.28320002555847,3.23819994926453,15782,
3/12/2012,7/1/2012,3,3.27169990539551,3.2904999256134,3.24670004844666,8477,
3/12/2012,8/1/2012,3,3.28180003166199,3.2960000038147,3.2574999332428,4155,
3/12/2012,9/1/2012,3,3.2904999256134,3.29489994049072,3.2664999961853,2217,
3/12/2012,10/1/2012,3,3.29760003089905,3.29780006408691,3.27220010757446,821,
3/12/2012,11/1/2012,3,3.30430006980896,3.30679988861084,3.28999996185303,709,
3/12/2012,12/1/2012,3,3.30900001525879,3.32389998435974,3.28239989280701,3617,
3/12/2012,1/1/2013,3,3.31150007247925,3.3050000667572,3.29699993133545,194,
3/12/2012,2/1/2013,3,3.30469989776611,,,26,
3/12/2012,3/1/2013,3,3.28369998931885,3.26999998092651,3.26999998092651,36,
3/12/2012,4/1/2013,3,3.25620007514954,3.25999999046326,3.24499988555908,16,
3/12/2012,4/1/2012,4,3.32299995422363,3.33780002593994,3.29690003395081,34702,
3/12/2012,5/1/2012,4,3.32179999351501,3.33200001716614,3.29450011253357,21803,
3/12/2012,6/1/2012,4,3.29780006408691,3.31599998474121,3.271399974823,13537,
3/12/2012,7/1/2012,4,3.26360011100769,3.27349996566772,3.23939990997314,10087,
3/12/2012,8/1/2012,4,3.2195999622345,3.23320007324219,3.19600009918213,5884,
3/12/2012,9/1/2012,4,3.16709995269775,3.17470002174377,3.1431999206543,2687,
3/12/2012,10/1/2012,4,3.00699996948242,3.01950001716614,2.98359990119934,1278,
3/12/2012,11/1/2012,4,2.95830011367798,2.95830011367798,2.93740010261536,855,
3/12/2012,12/1/2012,4,2.9293999671936,2.9381000995636,2.90890002250671,1606,
3/12/2012,1/1/2013,4,2.91849994659424,2.9193000793457,2.90000009536743,32,
3/12/2012,2/1/2013,4,2.9242000579834,,2.91729998588562,2,
3/12/2012,3/1/2013,4,2.93370008468628,,,0,
3/12/2012,4/1/2013,4,3.04419994354248,,,0,
3/12/2012,5/1/2013,4,3.02990007400513,,,25,
3/12/2012,6/1/2013,4,3.00399994850159,,,28,
3/12/2012,7/1/2013,4,2.97199988365173,,,9,
3/12/2012,8/1/2013,4,2.93650007247925,,,6,
3/12/2012,9/1/2013,4,2.90050005912781,,,0,
3/12/2012,10/1/2013,4,2.76399993896484,,,0,
3/12/2012,11/1/2013,4,2.73090004920959,,,0,
3/12/2012,12/1/2013,4,2.70429992675781,,,0,
3/12/2012,1/1/2014,4,2.70830011367798,,,0,
3/12/2012,2/1/2014,4,2.72079992294312,,,0,
3/12/2012,3/1/2014,4,2.72679996490479,,,0,
3/12/2012,4/1/2014,4,2.82680010795593,,,0,
3/12/2012,5/1/2014,4,2.82929992675781,,,0,
3/12/2012,6/1/2014,4,2.81929993629456,,,0,
3/12/2012,7/1/2014,4,2.80679988861084,,,0,
3/12/2012,8/1/2014,4,2.79679989814758,,,0,
3/12/2012,9/1/2014,4,2.77679991722107,,,0,
3/12/2012,10/1/2014,4,2.66680002212524,,,0,
3/12/2012,11/1/2014,4,2.64680004119873,,,0,
3/12/2012,12/1/2014,4,2.62669992446899,,,0,
3/12/2012,1/1/2015,4,2.63070011138916,,,0,
3/12/2012,2/1/2015,4,2.63770008087158,,,0,
3/12/2012,3/1/2015,4,2.644700050354,,,0,
3/13/2012,4/1/2012,1,106.709999084473,107.349998474121,105.669998168945,281761,
3/13/2012,5/1/2012,1,107.23999786377,107.849998474121,106.199996948242,101789,
3/13/2012,6/1/2012,1,107.779998779297,108.360000610352,106.720001220703,77845,
3/13/2012,7/1/2012,1,108.26000213623,108.75,107.180000305176,46945,
3/13/2012,8/1/2012,1,108.610000610352,109.040000915527,107.529998779297,28382,
3/13/2012,9/1/2012,1,108.779998779297,109.199996948242,107.699996948242,26626,
3/13/2012,10/1/2012,1,108.830001831055,109.220001220703,107.809997558594,11574,
3/13/2012,11/1/2012,1,108.830001831055,109.169998168945,107.809997558594,7406,
3/13/2012,12/1/2012,1,108.809997558594,109.199996948242,107.73999786377,44719,
3/13/2012,1/1/2013,1,108.730003356934,109.080001831055,107.699996948242,5818,
3/13/2012,2/1/2013,1,108.550003051758,108.870002746582,108.589996337891,3119,
3/13/2012,3/1/2013,1,108.279998779297,108.230003356934,108.040000915527,6195,
3/13/2012,4/1/2013,1,107.900001525879,,,5634,
3/13/2012,5/1/2013,1,107.48999786377,,,916,
3/13/2012,6/1/2013,1,107.069999694824,107.279998779297,106.040000915527,5835,
3/13/2012,7/1/2013,1,106.569999694824,,,89,
3/13/2012,8/1/2013,1,106.089996337891,,,15,
3/13/2012,9/1/2013,1,105.650001525879,105.540000915527,,2014,
3/13/2012,10/1/2013,1,105.269996643066,105.120002746582,,56,
3/13/2012,11/1/2013,1,104.900001525879,104.730003356934,,70,
3/13/2012,12/1/2013,1,104.550003051758,104.709999084473,103.5,19695,
3/13/2012,1/1/2014,1,103.98999786377,,,22,
3/13/2012,2/1/2014,1,103.470001220703,,,251,
3/13/2012,3/1/2014,1,102.919998168945,,,375,
3/13/2012,4/1/2014,1,102.370002746582,,,0,
3/13/2012,5/1/2014,1,101.879997253418,102,102,2,
3/13/2012,6/1/2014,1,101.410003662109,101.5,101.180000305176,487,
3/13/2012,7/1/2014,1,100.919998168945,100.610000610352,,2,
3/13/2012,8/1/2014,1,100.459999084473,,,2,
3/13/2012,9/1/2014,1,100.040000915527,99.9199981689453,99.9199981689453,3,
3/13/2012,10/1/2014,1,99.6399993896484,99.1500015258789,,0,
3/13/2012,11/1/2014,1,99.2799987792969,,,0,
3/13/2012,12/1/2014,1,98.9899978637695,99.0400009155274,98.0500030517578,6540,
3/13/2012,1/1/2015,1,98.6600036621094,,,0,
3/13/2012,2/1/2015,1,98.3300018310547,,,0,
3/13/2012,3/1/2015,1,98.0100021362305,,,3,
3/13/2012,4/1/2015,1,97.6999969482422,,,0,
3/13/2012,5/1/2015,1,97.4000015258789,,,0,
3/13/2012,6/1/2015,1,97.0999984741211,,,0,
3/13/2012,7/1/2015,1,96.8300018310547,,,0,
3/13/2012,8/1/2015,1,96.5800018310547,,,0,
3/13/2012,9/1/2015,1,96.3499984741211,,,0,
3/13/2012,10/1/2015,1,96.129997253418,,,0,
3/13/2012,11/1/2015,1,95.9199981689453,,,0,
3/13/2012,12/1/2015,1,95.7300033569336,95.7200012207031,94.75,2258,
3/13/2012,1/1/2016,1,95.5800018310547,,,0,
3/13/2012,2/1/2016,1,95.4300003051758,,,0,
3/13/2012,3/1/2016,1,95.2799987792969,,,0,
3/13/2012,4/1/2016,1,95.1399993896484,,,0,
3/13/2012,5/1/2016,1,95,,,0,
3/13/2012,6/1/2016,1,94.870002746582,,,0,
3/13/2012,7/1/2016,1,94.7399978637695,,,0,
3/13/2012,8/1/2016,1,94.6100006103516,,,0,
3/13/2012,9/1/2016,1,94.4800033569336,,,0,
3/13/2012,10/1/2016,1,94.3600006103516,,,0,
3/13/2012,11/1/2016,1,94.2399978637695,,,0,
3/13/2012,12/1/2016,1,94.129997253418,93.8499984741211,93.8499984741211,1330,
3/13/2012,1/1/2017,1,94,,,0,
3/13/2012,2/1/2017,1,93.879997253418,,,0,
3/13/2012,3/1/2017,1,93.7600021362305,,,0,
3/13/2012,4/1/2017,1,93.6399993896484,,,0,
3/13/2012,5/1/2017,1,93.5199966430664,,,0,
3/13/2012,6/1/2017,1,93.4100036621094,,,0,
3/13/2012,7/1/2017,1,93.3000030517578,,,0,
3/13/2012,8/1/2017,1,93.1999969482422,,,0,
3/13/2012,9/1/2017,1,93.1100006103516,,,0,
3/13/2012,10/1/2017,1,93.0299987792969,,,0,
3/13/2012,11/1/2017,1,92.9499969482422,,,0,
3/13/2012,12/1/2017,1,92.879997253418,,,439,
3/13/2012,6/1/2018,1,92.3399963378906,,,0,
3/13/2012,12/1/2018,1,91.8000030517578,,,20,
3/13/2012,6/1/2019,1,91.370002746582,,,0,
3/13/2012,12/1/2019,1,90.9400024414063,,,0,
3/13/2012,6/1/2020,1,90.6600036621094,,,0,
3/13/2012,12/1/2020,1,90.3899993896484,,,0,
3/13/2012,4/1/2012,3,3.27119994163513,3.2836000919342,3.23900008201599,38945,
3/13/2012,5/1/2012,3,3.28080010414124,3.29139995574951,3.24900007247925,24894,
3/13/2012,6/1/2012,3,3.28830003738403,3.29940009117126,3.25720000267029,16121,
3/13/2012,7/1/2012,3,3.2966001033783,3.30749988555908,3.26670002937317,7397,
3/13/2012,8/1/2012,3,3.3060998916626,3.31529998779297,3.27620005607605,2405,
3/13/2012,9/1/2012,3,3.31450009346008,3.32529997825623,3.2853000164032,2162,
3/13/2012,10/1/2012,3,3.32119989395142,3.32649993896484,3.31859993934631,764,
3/13/2012,11/1/2012,3,3.32719993591309,3.33960008621216,3.32489991188049,815,
3/13/2012,12/1/2012,3,3.33159995079041,3.34430003166199,3.30360007286072,3400,
3/13/2012,1/1/2013,3,3.33410000801086,3.34640002250671,3.32240009307861,851,
3/13/2012,2/1/2013,3,3.32730007171631,3.33459997177124,3.31240010261536,356,
3/13/2012,3/1/2013,3,3.30679988861084,3.31319999694824,3.30399990081787,167,
3/13/2012,4/1/2013,3,3.27929997444153,,,73,
3/13/2012,4/1/2012,4,3.35459995269775,3.37039995193481,3.32240009307861,56079,
3/13/2012,5/1/2012,4,3.35330009460449,3.36640000343323,3.32039999961853,42277,
3/13/2012,6/1/2012,4,3.32710003852844,3.3390998840332,3.29609990119934,17506,
3/13/2012,7/1/2012,4,3.29189991950989,3.30220007896423,3.26110005378723,9567,
3/13/2012,8/1/2012,4,3.24690008163452,3.25570011138916,3.21620011329651,7040,
3/13/2012,9/1/2012,4,3.19359993934631,3.20020008087158,3.16280007362366,4487,
3/13/2012,10/1/2012,4,3.03180003166199,3.03730010986328,3.00090003013611,2159,
3/13/2012,11/1/2012,4,2.98110008239746,2.98629999160767,2.95120000839233,1371,
3/13/2012,12/1/2012,4,2.94970011711121,2.95539999008179,2.92109990119934,2588,
3/13/2012,1/1/2013,4,2.93759989738464,2.94149994850159,2.91120004653931,655,
3/13/2012,2/1/2013,4,2.94260001182556,2.94549989700317,2.91650009155273,224,
3/13/2012,3/1/2013,4,2.95129990577698,,,25,
3/13/2012,4/1/2013,4,3.06089997291565,,,25,
3/13/2012,5/1/2013,4,3.04570007324219,,,0,
3/13/2012,6/1/2013,4,3.019700050354,,,530,
3/13/2012,7/1/2013,4,2.98769998550415,,,0,
3/13/2012,8/1/2013,4,2.95219993591309,,,0,
3/13/2012,9/1/2013,4,2.91619992256165,,,0,
3/13/2012,10/1/2013,4,2.77970004081726,,,0,
3/13/2012,11/1/2013,4,2.74659991264343,,2.73000001907349,0,
3/13/2012,12/1/2013,4,2.72000002861023,,2.70000004768372,0,
3/13/2012,1/1/2014,4,2.72399997711182,,,0,
3/13/2012,2/1/2014,4,2.73650002479553,,,0,
3/13/2012,3/1/2014,4,2.7425000667572,,,0,
3/13/2012,4/1/2014,4,2.84249997138977,,,0,
3/13/2012,5/1/2014,4,2.84500002861023,,,0,
3/13/2012,6/1/2014,4,2.83500003814697,,,0,
3/13/2012,7/1/2014,4,2.82249999046326,,,0,
3/13/2012,8/1/2014,4,2.8125,,,0,
3/13/2012,9/1/2014,4,2.79250001907349,,,0,
3/13/2012,10/1/2014,4,2.68249988555908,,,0,
3/13/2012,11/1/2014,4,2.66249990463257,,,0,
3/13/2012,12/1/2014,4,2.64240002632141,,,0,
3/13/2012,1/1/2015,4,2.646399974823,,,0,
3/13/2012,2/1/2015,4,2.65339994430542,,,0,
3/13/2012,3/1/2015,4,2.66039991378784,,,0,
3/14/2012,4/1/2012,1,105.430000305176,107.019996643066,105.120002746582,283194,
3/14/2012,5/1/2012,1,105.949996948242,107.550003051758,105.650001525879,106843,
3/14/2012,6/1/2012,1,106.480003356934,108.040000915527,106.190002441406,79924,
3/14/2012,7/1/2012,1,106.980003356934,108.5,106.720001220703,35764,
3/14/2012,8/1/2012,1,107.360000610352,108.779998779297,107.099998474121,21466,
3/14/2012,9/1/2012,1,107.580001831055,109,107.339996337891,21651,
3/14/2012,10/1/2012,1,107.699996948242,109.040000915527,107.599998474121,9068,
3/14/2012,11/1/2012,1,107.790000915527,109.080001831055,107.569999694824,7526,
3/14/2012,12/1/2012,1,107.860000610352,109.120002746582,107.599998474121,46811,
3/14/2012,1/1/2013,1,107.860000610352,109.059997558594,107.639999389648,4733,
3/14/2012,2/1/2013,1,107.730003356934,108.889999389648,107.51000213623,2082,
3/14/2012,3/1/2013,1,107.5,108.5,107.730003356934,4474,
3/14/2012,4/1/2013,1,107.150001525879,,,2012,
3/14/2012,5/1/2013,1,106.76000213623,,,1231,
3/14/2012,6/1/2013,1,106.360000610352,107.459999084473,106.139999389648,9469,
3/14/2012,7/1/2013,1,105.889999389648,,,588,
3/14/2012,8/1/2013,1,105.459999084473,,,543,
3/14/2012,9/1/2013,1,105.089996337891,,,3288,
3/14/2012,10/1/2013,1,104.75,,,317,
3/14/2012,11/1/2013,1,104.430000305176,,,287,
3/14/2012,12/1/2013,1,104.129997253418,105.040000915527,103.839996337891,18615,
3/14/2012,1/1/2014,1,103.599998474121,104.300003051758,104.300003051758,143,
3/14/2012,2/1/2014,1,103.099998474121,,,88,
3/14/2012,3/1/2014,1,102.580001831055,,,1084,
3/14/2012,4/1/2014,1,102.059997558594,,,100,
3/14/2012,5/1/2014,1,101.610000610352,,,0,
3/14/2012,6/1/2014,1,101.190002441406,,,795,
3/14/2012,7/1/2014,1,100.730003356934,101,101,6,
3/14/2012,8/1/2014,1,100.300003051758,100.5,100.5,3,
3/14/2012,9/1/2014,1,99.9100036621094,,,0,
3/14/2012,10/1/2014,1,99.5400009155273,,,0,
3/14/2012,11/1/2014,1,99.2099990844727,,,0,
3/14/2012,12/1/2014,1,98.9499969482422,99.5,98.3899993896484,4426,
3/14/2012,1/1/2015,1,98.629997253418,,,0,
3/14/2012,2/1/2015,1,98.3199996948242,,,0,
3/14/2012,3/1/2015,1,98.0199966430664,,,0,
3/14/2012,4/1/2015,1,97.7200012207031,,,0,
3/14/2012,5/1/2015,1,97.4300003051758,,,0,
3/14/2012,6/1/2015,1,97.1500015258789,,,0,
3/14/2012,7/1/2015,1,96.8899993896484,,,0,
3/14/2012,8/1/2015,1,96.6600036621094,,,0,
3/14/2012,9/1/2015,1,96.4499969482422,,,0,
3/14/2012,10/1/2015,1,96.2399978637695,,,0,
3/14/2012,11/1/2015,1,96.0500030517578,,,0,
3/14/2012,12/1/2015,1,95.870002746582,96.0999984741211,95.5,2079,
3/14/2012,1/1/2016,1,95.7300033569336,,,0,
3/14/2012,2/1/2016,1,95.5899963378906,,,0,
3/14/2012,3/1/2016,1,95.4599990844727,,,0,
3/14/2012,4/1/2016,1,95.3300018310547,,,0,
3/14/2012,5/1/2016,1,95.2099990844727,,,0,
3/14/2012,6/1/2016,1,95.0899963378906,,,0,
3/14/2012,7/1/2016,1,94.9700012207031,,,0,
3/14/2012,8/1/2016,1,94.8499984741211,,,0,
3/14/2012,9/1/2016,1,94.7399978637695,,,0,
3/14/2012,10/1/2016,1,94.629997253418,,,0,
3/14/2012,11/1/2016,1,94.5299987792969,,,0,
3/14/2012,12/1/2016,1,94.4300003051758,94.2600021362305,,2024,
3/14/2012,1/1/2017,1,94.3199996948242,,,0,
3/14/2012,2/1/2017,1,94.2099990844727,,,0,
3/14/2012,3/1/2017,1,94.1100006103516,,,0,
3/14/2012,4/1/2017,1,94.0100021362305,,,0,
3/14/2012,5/1/2017,1,93.9100036621094,,,0,
3/14/2012,6/1/2017,1,93.8199996948242,,,0,
3/14/2012,7/1/2017,1,93.7300033569336,,,0,
3/14/2012,8/1/2017,1,93.6500015258789,,,0,
3/14/2012,9/1/2017,1,93.5800018310547,,,0,
3/14/2012,10/1/2017,1,93.5100021362305,,,0,
3/14/2012,11/1/2017,1,93.4499969482422,,,0,
3/14/2012,12/1/2017,1,93.3899993896484,93.5,93.5,324,
3/14/2012,6/1/2018,1,92.9100036621094,,,0,
3/14/2012,12/1/2018,1,92.4300003051758,92.0100021362305,92.0100021362305,208,
3/14/2012,6/1/2019,1,92,,,0,
3/14/2012,12/1/2019,1,91.5699996948242,,,4,
3/14/2012,6/1/2020,1,91.2699966430664,,,0,
3/14/2012,12/1/2020,1,90.9700012207031,90.0299987792969,89.9800033569336,3,
3/14/2012,4/1/2012,3,3.26180005073547,3.30320000648499,3.25139999389648,52085,
3/14/2012,5/1/2012,3,3.27010011672974,3.30999994277954,3.25999999046326,28790,
3/14/2012,6/1/2012,3,3.27789998054504,3.3157000541687,3.26869988441467,20960,
3/14/2012,7/1/2012,3,3.28600001335144,3.3206000328064,3.27589988708496,8976,
3/14/2012,8/1/2012,3,3.29419994354248,3.32949995994568,3.28480005264282,3439,
3/14/2012,9/1/2012,3,3.30130004882812,3.33509993553162,3.29220008850098,2544,
3/14/2012,10/1/2012,3,3.30780005455017,3.33890008926392,3.30010008811951,727,
3/14/2012,11/1/2012,3,3.31450009346008,3.34809994697571,3.30450010299683,414,
3/14/2012,12/1/2012,3,3.31970000267029,3.35319995880127,3.30879998207092,3684,
3/14/2012,1/1/2013,3,3.32209992408752,3.33820009231567,3.31550002098083,348,
3/14/2012,2/1/2013,3,3.31410002708435,,,347,
3/14/2012,3/1/2013,3,3.29209995269775,3.30900001525879,3.29819989204407,313,
3/14/2012,4/1/2013,3,3.26160001754761,,,86,
3/14/2012,4/1/2012,4,3.34699988365173,3.38089990615845,3.33260011672974,52062,
3/14/2012,5/1/2012,4,3.3429000377655,3.37709999084473,3.32890009880066,38110,
3/14/2012,6/1/2012,4,3.3157000541687,3.34859991073608,3.3024001121521,24277,
3/14/2012,7/1/2012,4,3.27920007705688,3.31019997596741,3.26690006256104,12391,
3/14/2012,8/1/2012,4,3.23250007629395,3.26200008392334,3.22009992599487,6763,
3/14/2012,9/1/2012,4,3.17820000648499,3.20639991760254,3.16619992256165,3559,
3/14/2012,10/1/2012,4,3.01440000534058,3.04239988327026,3.00390005111694,2224,
3/14/2012,11/1/2012,4,2.96390008926392,2.99130010604858,2.95309996604919,1509,
3/14/2012,12/1/2012,4,2.93249988555908,2.95970010757446,2.92149996757507,1328,
3/14/2012,1/1/2013,4,2.92050004005432,2.94549989700317,2.91050004959106,557,
3/14/2012,2/1/2013,4,2.92589998245239,2.95020008087158,2.91650009155273,152,
3/14/2012,3/1/2013,4,2.9349000453949,,,1,
3/14/2012,4/1/2013,4,3.04489994049072,,,13,
3/14/2012,5/1/2013,4,3.03090000152588,,,17,
3/14/2012,6/1/2013,4,3.00650000572205,,,60,
3/14/2012,7/1/2013,4,2.97399997711182,,,11,
3/14/2012,8/1/2013,4,2.93819999694824,,,6,
3/14/2012,9/1/2013,4,2.9021999835968,,,0,
3/14/2012,10/1/2013,4,2.76570010185242,,,0,
3/14/2012,11/1/2013,4,2.73259997367859,2.74659991264343,2.74659991264343,1,
3/14/2012,12/1/2013,4,2.70600008964539,2.72510004043579,2.70000004768372,28,
3/14/2012,1/1/2014,4,2.71000003814697,,,0,
3/14/2012,2/1/2014,4,2.72250008583069,,,0,
3/14/2012,3/1/2014,4,2.72849988937378,,,0,
3/14/2012,4/1/2014,4,2.82850003242493,,,0,
3/14/2012,5/1/2014,4,2.83100008964539,,,0,
3/14/2012,6/1/2014,4,2.82100009918213,,,0,
3/14/2012,7/1/2014,4,2.80850005149841,,,0,
3/14/2012,8/1/2014,4,2.79850006103516,,,0,
3/14/2012,9/1/2014,4,2.77850008010864,,,0,
3/14/2012,10/1/2014,4,2.66849994659424,,,0,
3/14/2012,11/1/2014,4,2.64849996566772,,,0,
3/14/2012,12/1/2014,4,2.62840008735657,,,0,
3/14/2012,1/1/2015,4,2.63240003585815,,,0,
3/14/2012,2/1/2015,4,2.63940000534058,,,0,
3/14/2012,3/1/2015,4,2.646399974823,,,0,
3/15/2012,4/1/2012,1,105.110000610352,106.180000305176,103.779998779297,370465,
3/15/2012,5/1/2012,1,105.650001525879,106.699996948242,104.290000915527,166014,
3/15/2012,6/1/2012,1,106.220001220703,107.230003356934,104.900001525879,86461,
3/15/2012,7/1/2012,1,106.76000213623,107.709999084473,105.459999084473,42109,
3/15/2012,8/1/2012,1,107.150001525879,108.029998779297,105.860000610352,31088,
3/15/2012,9/1/2012,1,107.360000610352,108.23999786377,106.040000915527,24910,
3/15/2012,10/1/2012,1,107.449996948242,108.319999694824,106.26000213623,16214,
3/15/2012,11/1/2012,1,107.51000213623,108.389999389648,106.319999694824,11420,
3/15/2012,12/1/2012,1,107.559997558594,108.440002441406,106.379997253418,45894,
3/15/2012,1/1/2013,1,107.569999694824,108.419998168945,106.360000610352,3286,
3/15/2012,2/1/2013,1,107.440002441406,108.230003356934,106.290000915527,1064,
3/15/2012,3/1/2013,1,107.209999084473,107.919998168945,106.559997558594,4062,
3/15/2012,4/1/2013,1,106.860000610352,,,2249,
3/15/2012,5/1/2013,1,106.480003356934,,,1697,
3/15/2012,6/1/2013,1,106.110000610352,106.860000610352,105.089996337891,6569,
3/15/2012,7/1/2013,1,105.650001525879,,,841,
3/15/2012,8/1/2013,1,105.220001220703,,,482,
3/15/2012,9/1/2013,1,104.860000610352,,,1205,
3/15/2012,10/1/2013,1,104.519996643066,,,197,
3/15/2012,11/1/2013,1,104.199996948242,,,1013,
3/15/2012,12/1/2013,1,103.900001525879,104.709999084473,102.980003356934,17445,
3/15/2012,1/1/2014,1,103.370002746582,,,840,
3/15/2012,2/1/2014,1,102.860000610352,,,3,
3/15/2012,3/1/2014,1,102.319999694824,,,102,
3/15/2012,4/1/2014,1,101.779998779297,,,0,
3/15/2012,5/1/2014,1,101.300003051758,101,101,31,
3/15/2012,6/1/2014,1,100.870002746582,,,641,
3/15/2012,7/1/2014,1,100.379997253418,,,0,
3/15/2012,8/1/2014,1,99.9199981689453,,,0,
3/15/2012,9/1/2014,1,99.5,,,0,
3/15/2012,10/1/2014,1,99.0999984741211,,,111,
3/15/2012,11/1/2014,1,98.7600021362305,,,221,
3/15/2012,12/1/2014,1,98.5,99.75,98.0699996948242,3572,
3/15/2012,1/1/2015,1,98.1800003051758,,,0,
3/15/2012,2/1/2015,1,97.870002746582,,,0,
3/15/2012,3/1/2015,1,97.5699996948242,,,0,
3/15/2012,4/1/2015,1,97.2699966430664,,,0,
3/15/2012,5/1/2015,1,96.9800033569336,,,0,
3/15/2012,6/1/2015,1,96.6999969482422,,,0,
3/15/2012,7/1/2015,1,96.4400024414062,,,0,
3/15/2012,8/1/2015,1,96.2099990844727,,,0,
3/15/2012,9/1/2015,1,96,,,0,
3/15/2012,10/1/2015,1,95.7900009155273,,,0,
3/15/2012,11/1/2015,1,95.5999984741211,,,0,
3/15/2012,12/1/2015,1,95.4199981689453,96.3199996948242,95.0999984741211,815,
3/15/2012,1/1/2016,1,95.2799987792969,,,0,
3/15/2012,2/1/2016,1,95.1500015258789,,,0,
3/15/2012,3/1/2016,1,95.0199966430664,,,0,
3/15/2012,4/1/2016,1,94.9000015258789,,,0,
3/15/2012,5/1/2016,1,94.7799987792969,,,0,
3/15/2012,6/1/2016,1,94.6600036621094,,,0,
3/15/2012,7/1/2016,1,94.5400009155273,,,0,
3/15/2012,8/1/2016,1,94.4300003051758,,,0,
3/15/2012,9/1/2016,1,94.3199996948242,,,0,
3/15/2012,10/1/2016,1,94.2099990844727,,,0,
3/15/2012,11/1/2016,1,94.1100006103516,,,0,
3/15/2012,12/1/2016,1,94.0199966430664,94.5699996948242,94,257,
3/15/2012,1/1/2017,1,93.9199981689453,,,0,
3/15/2012,2/1/2017,1,93.8199996948242,,,0,
3/15/2012,3/1/2017,1,93.7200012207031,,,0,
3/15/2012,4/1/2017,1,93.620002746582,,,0,
3/15/2012,5/1/2017,1,93.5299987792969,,,0,
3/15/2012,6/1/2017,1,93.4400024414063,,,0,
3/15/2012,7/1/2017,1,93.3600006103516,,,0,
3/15/2012,8/1/2017,1,93.2799987792969,,,0,
3/15/2012,9/1/2017,1,93.2099990844727,,,0,
3/15/2012,10/1/2017,1,93.1399993896484,,,0,
3/15/2012,11/1/2017,1,93.0800018310547,,,0,
3/15/2012,12/1/2017,1,93.0199966430664,93.870002746582,92.9499969482422,40,
3/15/2012,6/1/2018,1,92.5699996948242,,,0,
3/15/2012,12/1/2018,1,92.120002746582,92.9000015258789,92.5999984741211,6,
3/15/2012,6/1/2019,1,91.6900024414062,,,0,
3/15/2012,12/1/2019,1,91.2600021362305,91.75,,4,
3/15/2012,6/1/2020,1,90.9599990844727,,,0,
3/15/2012,12/1/2020,1,90.6600036621094,91.0500030517578,,2,
3/15/2012,4/1/2012,3,3.22250008583069,3.26959991455078,3.20000004768372,60497,
3/15/2012,5/1/2012,3,3.22900009155273,3.27500009536743,3.20880007743835,29106,
3/15/2012,6/1/2012,3,3.23559999465942,3.28049993515015,3.21679997444153,21304,
3/15/2012,7/1/2012,3,3.2425000667572,3.28550004959106,3.22460007667541,7718,
3/15/2012,8/1/2012,3,3.24909996986389,3.2797999382019,3.23379993438721,3537,
3/15/2012,9/1/2012,3,3.25539994239807,3.2985999584198,3.24399995803833,2978,
3/15/2012,10/1/2012,3,3.26160001754761,3.30509996414185,3.24519991874695,1201,
3/15/2012,11/1/2012,3,3.26830005645752,3.30539989471436,3.25239992141724,571,
3/15/2012,12/1/2012,3,3.27349996566772,3.31879997253418,3.2581000328064,4805,
3/15/2012,1/1/2013,3,3.27589988708496,,3.27230000495911,70,
3/15/2012,2/1/2013,3,3.26740002632141,3.26410007476807,3.26410007476807,64,
3/15/2012,3/1/2013,3,3.24489998817444,,,112,
3/15/2012,4/1/2013,3,3.21390008926392,,,0,
3/15/2012,4/1/2012,4,3.2885000705719,3.34980010986328,3.25629997253418,52912,
3/15/2012,5/1/2012,4,3.28419995307922,3.34540009498596,3.25430011749268,46887,
3/15/2012,6/1/2012,4,3.2558000087738,3.31730008125305,3.22880005836487,33376,
3/15/2012,7/1/2012,4,3.21950006484985,3.27600002288818,3.19460010528564,18502,
3/15/2012,8/1/2012,4,3.17440009117126,3.230299949646,3.15100002288818,10882,
3/15/2012,9/1/2012,4,3.1224000453949,3.17569994926453,3.10109996795654,7238,
3/15/2012,10/1/2012,4,2.96119999885559,3.01290011405945,2.93969988822937,5102,
3/15/2012,11/1/2012,4,2.91370010375977,2.95830011367798,2.89249992370605,2953,
3/15/2012,12/1/2012,4,2.8863000869751,2.93199992179871,2.86549997329712,4724,
3/15/2012,1/1/2013,4,2.87630009651184,2.86929988861084,2.86339998245239,475,
3/15/2012,2/1/2013,4,2.88260006904602,2.8691999912262,2.8691999912262,1,
3/15/2012,3/1/2013,4,2.89229989051819,,2.91860008239746,320,
3/15/2012,4/1/2013,4,3.00629997253418,,3.03800010681152,340,
3/15/2012,5/1/2013,4,2.99379992485046,,3.02369999885559,38,
3/15/2012,6/1/2013,4,2.97079992294312,,3.00239992141724,243,
3/15/2012,7/1/2013,4,2.93829989433289,,,10,
3/15/2012,8/1/2013,4,2.9028000831604,,,0,
3/15/2012,9/1/2013,4,2.86680006980896,,,0,
3/15/2012,10/1/2013,4,2.730299949646,,,0,
3/15/2012,11/1/2013,4,2.69720005989075,,2.73000001907349,0,
3/15/2012,12/1/2013,4,2.67059993743896,,2.70370006561279,25,
3/15/2012,1/1/2014,4,2.67459988594055,,,0,
3/15/2012,2/1/2014,4,2.68709993362427,,,0,
3/15/2012,3/1/2014,4,2.69309997558594,,,0,
3/15/2012,4/1/2014,4,2.79310011863708,,,0,
3/15/2012,5/1/2014,4,2.79559993743896,,,0,
3/15/2012,6/1/2014,4,2.78559994697571,,,0,
3/15/2012,7/1/2014,4,2.77309989929199,,,0,
3/15/2012,8/1/2014,4,2.76309990882874,,,0,
3/15/2012,9/1/2014,4,2.74309992790222,,,0,
3/15/2012,10/1/2014,4,2.6331000328064,,,0,
3/15/2012,11/1/2014,4,2.61310005187988,,,0,
3/15/2012,12/1/2014,4,2.59299993515015,,,0,
3/15/2012,1/1/2015,4,2.59699988365173,,,0,
3/15/2012,2/1/2015,4,2.60400009155273,,,0,
3/15/2012,3/1/2015,4,2.61100006103516,,,0,
3/16/2012,4/1/2012,1,107.059997558594,107.339996337891,105.129997253418,192968,
3/16/2012,5/1/2012,1,107.580001831055,107.849998474121,105.650001525879,149775,
3/16/2012,6/1/2012,1,108.069999694824,108.300003051758,106.190002441406,63020,
3/16/2012,7/1/2012,1,108.529998779297,108.75,106.720001220703,25698,
3/16/2012,8/1/2012,1,108.870002746582,109.040000915527,107.089996337891,17777,
3/16/2012,9/1/2012,1,109.040000915527,109.199996948242,107.26000213623,17327,
3/16/2012,10/1/2012,1,109.099998474121,109.220001220703,107.330001831055,9550,
3/16/2012,11/1/2012,1,109.139999389648,109.279998779297,107.360000610352,5473,
3/16/2012,12/1/2012,1,109.169998168945,109.349998474121,107.370002746582,33201,
3/16/2012,1/1/2013,1,109.150001525879,109.23999786377,107.360000610352,3808,
3/16/2012,2/1/2013,1,108.980003356934,109.059997558594,107.220001220703,810,
3/16/2012,3/1/2013,1,108.699996948242,108.709999084473,107.080001831055,1389,
3/16/2012,4/1/2013,1,108.309997558594,107.080001831055,107,1626,
3/16/2012,5/1/2013,1,107.889999389648,107,107,1062,
3/16/2012,6/1/2013,1,107.480003356934,107.540000915527,105.900001525879,4586,
3/16/2012,7/1/2013,1,106.98999786377,,,496,
3/16/2012,8/1/2013,1,106.519996643066,,,475,
3/16/2012,9/1/2013,1,106.120002746582,,,385,
3/16/2012,10/1/2013,1,105.73999786377,,,585,
3/16/2012,11/1/2013,1,105.370002746582,,,1818,
3/16/2012,12/1/2013,1,105.029998779297,105.23999786377,103.660003662109,15980,
3/16/2012,1/1/2014,1,104.459999084473,,,1143,
3/16/2012,2/1/2014,1,103.949996948242,,,26,
3/16/2012,3/1/2014,1,103.410003662109,,,40,
3/16/2012,4/1/2014,1,102.870002746582,,,0,
3/16/2012,5/1/2014,1,102.389999389648,,,50,
3/16/2012,6/1/2014,1,101.959999084473,101.25,101.25,380,
3/16/2012,7/1/2014,1,101.470001220703,,,0,
3/16/2012,8/1/2014,1,101.01000213623,,,0,
3/16/2012,9/1/2014,1,100.589996337891,,,0,
3/16/2012,10/1/2014,1,100.180000305176,,,0,
3/16/2012,11/1/2014,1,99.8399963378906,,,20,
3/16/2012,12/1/2014,1,99.5800018310547,99.8099975585938,98.25,4597,
3/16/2012,1/1/2015,1,99.2600021362305,,,0,
3/16/2012,2/1/2015,1,98.9499969482422,,,0,
3/16/2012,3/1/2015,1,98.6399993896484,,,0,
3/16/2012,4/1/2015,1,98.3300018310547,,,0,
3/16/2012,5/1/2015,1,98.0299987792969,,,0,
3/16/2012,6/1/2015,1,97.7399978637695,,,0,
3/16/2012,7/1/2015,1,97.4700012207031,,,0,
3/16/2012,8/1/2015,1,97.2300033569336,,,0,
3/16/2012,9/1/2015,1,97.0100021362305,,,0,
3/16/2012,10/1/2015,1,96.7900009155273,,,0,
3/16/2012,11/1/2015,1,96.5999984741211,,,0,
3/16/2012,12/1/2015,1,96.4199981689453,96.3499984741211,95.5299987792969,1745,
3/16/2012,1/1/2016,1,96.2799987792969,,,0,
3/16/2012,2/1/2016,1,96.1500015258789,,,0,
3/16/2012,3/1/2016,1,96.0199966430664,,,0,
3/16/2012,4/1/2016,1,95.9000015258789,,,0,
3/16/2012,5/1/2016,1,95.7799987792969,,,0,
3/16/2012,6/1/2016,1,95.6600036621094,,,0,
3/16/2012,7/1/2016,1,95.5400009155273,,,0,
3/16/2012,8/1/2016,1,95.4300003051758,,,0,
3/16/2012,9/1/2016,1,95.3199996948242,,,0,
3/16/2012,10/1/2016,1,95.2099990844727,,,0,
3/16/2012,11/1/2016,1,95.1100006103516,,,0,
3/16/2012,12/1/2016,1,95.0199966430664,,,465,
3/16/2012,1/1/2017,1,94.9199981689453,,,0,
3/16/2012,2/1/2017,1,94.8199996948242,,,0,
3/16/2012,3/1/2017,1,94.7200012207031,,,0,
3/16/2012,4/1/2017,1,94.620002746582,,,0,
3/16/2012,5/1/2017,1,94.5299987792969,,,0,
3/16/2012,6/1/2017,1,94.4400024414063,,,0,
3/16/2012,7/1/2017,1,94.3600006103516,,,0,
3/16/2012,8/1/2017,1,94.2799987792969,,,0,
3/16/2012,9/1/2017,1,94.1999969482422,,,0,
3/16/2012,10/1/2017,1,94.120002746582,,,0,
3/16/2012,11/1/2017,1,94.0599975585937,,,0,
3/16/2012,12/1/2017,1,94,93.9499969482422,93.9499969482422,30,
3/16/2012,6/1/2018,1,93.5699996948242,,,0,
3/16/2012,12/1/2018,1,93.1399993896484,92.8000030517578,,132,
3/16/2012,6/1/2019,1,92.7200012207031,,,0,
3/16/2012,12/1/2019,1,92.3000030517578,92.5,92.5,2,
3/16/2012,6/1/2020,1,92,,,0,
3/16/2012,12/1/2020,1,91.6999969482422,91.379997253418,,0,
3/16/2012,4/1/2012,3,3.28189992904663,3.29019999504089,3.21930003166199,48862,
3/16/2012,5/1/2012,3,3.29099988937378,3.29889988899231,3.22679996490479,28034,
3/16/2012,6/1/2012,3,3.29780006408691,3.30380010604858,3.23550009727478,15737,
3/16/2012,7/1/2012,3,3.3043999671936,3.3099000453949,3.2409999370575,5893,
3/16/2012,8/1/2012,3,3.31010007858276,3.31559991836548,3.24839997291565,2639,
3/16/2012,9/1/2012,3,3.31559991836548,3.3215000629425,3.25720000267029,2531,
3/16/2012,10/1/2012,3,3.32139992713928,3.32270002365112,3.26200008392334,765,
3/16/2012,11/1/2012,3,3.32789993286133,3.33290004730225,3.30049991607666,552,
3/16/2012,12/1/2012,3,3.33290004730225,3.33750009536743,3.27279996871948,1921,
3/16/2012,1/1/2013,3,3.33529996871948,3.32069993019104,3.30469989776611,148,
3/16/2012,2/1/2013,3,3.3257999420166,3.2904999256134,,29,
3/16/2012,3/1/2013,3,3.30380010604858,3.26999998092651,3.26999998092651,66,
3/16/2012,4/1/2013,3,3.27379989624023,,,10,
3/16/2012,4/1/2012,4,3.35689997673035,3.3659999370575,3.28390002250671,53692,
3/16/2012,5/1/2012,4,3.35349988937378,3.36199998855591,3.28150010108948,42893,
3/16/2012,6/1/2012,4,3.32279992103577,3.33039999008179,3.2551999092102,18382,
3/16/2012,7/1/2012,4,3.28379988670349,3.29019999504089,3.21779990196228,9316,
3/16/2012,8/1/2012,4,3.23639988899231,3.24410009384155,3.18070006370544,5179,
3/16/2012,9/1/2012,4,3.18179988861084,3.18849992752075,3.12450003623962,3362,
3/16/2012,10/1/2012,4,3.01719999313354,3.02119994163513,2.96300005912781,3682,
3/16/2012,11/1/2012,4,2.96819996833801,2.97499990463257,2.94020009040833,1474,
3/16/2012,12/1/2012,4,2.94020009040833,2.94569993019104,2.8863000869751,1406,
3/16/2012,1/1/2013,4,2.92880010604858,2.91280007362366,2.91140007972717,511,
3/16/2012,2/1/2013,4,2.9349000453949,,,0,
3/16/2012,3/1/2013,4,2.94460010528564,,,0,
3/16/2012,4/1/2013,4,3.05859994888306,,,0,
3/16/2012,5/1/2013,4,3.04609990119934,,,10,
3/16/2012,6/1/2013,4,3.02309989929199,3.00999999046326,,13,
3/16/2012,7/1/2013,4,2.99020004272461,,,7,
3/16/2012,8/1/2013,4,2.95429992675781,,,4,
3/16/2012,9/1/2013,4,2.91790008544922,,,0,
3/16/2012,10/1/2013,4,2.78099989891052,,,0,
3/16/2012,11/1/2013,4,2.74749994277954,2.71000003814697,2.70000004768372,24,
3/16/2012,12/1/2013,4,2.72049999237061,2.70009994506836,2.69409990310669,9,
3/16/2012,1/1/2014,4,2.72449994087219,,,0,
3/16/2012,2/1/2014,4,2.73699998855591,,,0,
3/16/2012,3/1/2014,4,2.74300003051758,,,0,
3/16/2012,4/1/2014,4,2.84299993515015,,,0,
3/16/2012,5/1/2014,4,2.84549999237061,,,0,
3/16/2012,6/1/2014,4,2.83550000190735,,,0,
3/16/2012,7/1/2014,4,2.82299995422363,,,0,
3/16/2012,8/1/2014,4,2.81299996376038,,,0,
3/16/2012,9/1/2014,4,2.79299998283386,,,0,
3/16/2012,10/1/2014,4,2.68300008773804,,,0,
3/16/2012,11/1/2014,4,2.66300010681152,,,0,
3/16/2012,12/1/2014,4,2.64289999008179,,,0,
3/16/2012,1/1/2015,4,2.64689993858337,,,0,
3/16/2012,2/1/2015,4,2.6538999080658,,,0,
3/16/2012,3/1/2015,4,2.6609001159668,,,0,
3/19/2012,4/1/2012,1,108.089996337891,108.23999786377,106.550003051758,110150,
3/19/2012,5/1/2012,1,108.559997558594,108.699996948242,107.040000915527,242818,
3/19/2012,6/1/2012,1,109,109.129997253418,107.529998779297,60866,
3/19/2012,7/1/2012,1,109.389999389648,109.51000213623,108,27044,
3/19/2012,8/1/2012,1,109.650001525879,109.730003356934,108.389999389648,20462,
3/19/2012,9/1/2012,1,109.76000213623,109.839996337891,108.580001831055,21123,
3/19/2012,10/1/2012,1,109.800003051758,109.819999694824,108.660003662109,7703,
3/19/2012,11/1/2012,1,109.800003051758,109.819999694824,108.599998474121,4381,
3/19/2012,12/1/2012,1,109.790000915527,109.970001220703,108.599998474121,38053,
3/19/2012,1/1/2013,1,109.720001220703,109.769996643066,108.599998474121,2333,
3/19/2012,2/1/2013,1,109.5,109.430000305176,109.430000305176,1170,
3/19/2012,3/1/2013,1,109.180000305176,109.059997558594,108.290000915527,1719,
3/19/2012,4/1/2013,1,108.730003356934,,,1208,
3/19/2012,5/1/2013,1,108.25,,,872,
3/19/2012,6/1/2013,1,107.790000915527,107.879997253418,107.059997558594,5188,
3/19/2012,7/1/2013,1,107.26000213623,,,318,
3/19/2012,8/1/2013,1,106.75,,,267,
3/19/2012,9/1/2013,1,106.319999694824,,,508,
3/19/2012,10/1/2013,1,105.919998168945,,,282,
3/19/2012,11/1/2013,1,105.519996643066,,,243,
3/19/2012,12/1/2013,1,105.160003662109,105.379997253418,104.470001220703,17330,
3/19/2012,1/1/2014,1,104.569999694824,,,207,
3/19/2012,2/1/2014,1,104.029998779297,,,956,
3/19/2012,3/1/2014,1,103.48999786377,,,427,
3/19/2012,4/1/2014,1,102.930000305176,,,0,
3/19/2012,5/1/2014,1,102.379997253418,,,0,
3/19/2012,6/1/2014,1,101.900001525879,,101.720001220703,721,
3/19/2012,7/1/2014,1,101.379997253418,,,200,
3/19/2012,8/1/2014,1,100.900001525879,,,200,
3/19/2012,9/1/2014,1,100.449996948242,,,0,
3/19/2012,10/1/2014,1,100.01000213623,,,0,
3/19/2012,11/1/2014,1,99.6500015258789,,,0,
3/19/2012,12/1/2014,1,99.370002746582,99.6800003051758,98.9800033569336,4761,
3/19/2012,1/1/2015,1,99.0400009155274,,,0,
3/19/2012,2/1/2015,1,98.7099990844727,,,0,
3/19/2012,3/1/2015,1,98.3899993896484,,,0,
3/19/2012,4/1/2015,1,98.0699996948242,,,0,
3/19/2012,5/1/2015,1,97.7600021362305,,,0,
3/19/2012,6/1/2015,1,97.4499969482422,,,0,
3/19/2012,7/1/2015,1,97.1600036621094,,,0,
3/19/2012,8/1/2015,1,96.9100036621094,,,0,
3/19/2012,9/1/2015,1,96.6800003051758,,,0,
3/19/2012,10/1/2015,1,96.4499969482422,,,0,
3/19/2012,11/1/2015,1,96.25,,,0,
3/19/2012,12/1/2015,1,96.0500030517578,96.0800018310547,95.7099990844727,2843,
3/19/2012,1/1/2016,1,95.8899993896484,,,0,
3/19/2012,2/1/2016,1,95.7399978637695,,,0,
3/19/2012,3/1/2016,1,95.5899963378906,,,0,
3/19/2012,4/1/2016,1,95.4499969482422,,,0,
3/19/2012,5/1/2016,1,95.3099975585937,,,0,
3/19/2012,6/1/2016,1,95.1699981689453,,,0,
3/19/2012,7/1/2016,1,95.0299987792969,,,0,
3/19/2012,8/1/2016,1,94.9000015258789,,,0,
3/19/2012,9/1/2016,1,94.7699966430664,,,0,
3/19/2012,10/1/2016,1,94.6399993896484,,,0,
3/19/2012,11/1/2016,1,94.5199966430664,,,0,
3/19/2012,12/1/2016,1,94.4100036621094,94.5299987792969,94.3199996948242,859,
3/19/2012,1/1/2017,1,94.3000030517578,,,0,
3/19/2012,2/1/2017,1,94.1900024414062,,,0,
3/19/2012,3/1/2017,1,94.0800018310547,,,0,
3/19/2012,4/1/2017,1,93.9700012207031,,,0,
3/19/2012,5/1/2017,1,93.8600006103516,,,0,
3/19/2012,6/1/2017,1,93.7600021362305,,,0,
3/19/2012,7/1/2017,1,93.6699981689453,,,0,
3/19/2012,8/1/2017,1,93.5800018310547,,,0,
3/19/2012,9/1/2017,1,93.4899978637695,,,0,
3/19/2012,10/1/2017,1,93.4000015258789,,,0,
3/19/2012,11/1/2017,1,93.3199996948242,,,0,
3/19/2012,12/1/2017,1,93.2399978637695,93.5299987792969,93.1699981689453,398,
3/19/2012,6/1/2018,1,92.8099975585937,,,0,
3/19/2012,12/1/2018,1,92.379997253418,92.5999984741211,92.5999984741211,9,
3/19/2012,6/1/2019,1,91.9599990844727,,,0,
3/19/2012,12/1/2019,1,91.5400009155274,,,0,
3/19/2012,6/1/2020,1,91.2399978637695,,,0,
3/19/2012,12/1/2020,1,90.9400024414063,,,0,
3/19/2012,4/1/2012,3,3.2613000869751,3.29119992256165,3.24880003929138,48055,
3/19/2012,5/1/2012,3,3.27589988708496,3.29809999465942,3.2632999420166,43082,
3/19/2012,6/1/2012,3,3.2859001159668,3.30509996414185,3.27239990234375,31238,
3/19/2012,7/1/2012,3,3.29469990730286,3.30839991569519,3.28119993209839,12013,
3/19/2012,8/1/2012,3,3.30279994010925,3.31489992141724,3.28839993476868,5856,
3/19/2012,9/1/2012,3,3.30970001220703,3.3189001083374,3.29609990119934,4692,
3/19/2012,10/1/2012,3,3.3157000541687,3.32480001449585,3.30139994621277,2921,
3/19/2012,11/1/2012,3,3.32200002670288,3.33159995079041,3.3076000213623,635,
3/19/2012,12/1/2012,3,3.32680010795593,3.33759999275208,3.30900001525879,4598,
3/19/2012,1/1/2013,3,3.32879996299744,3.33089995384216,3.32669997215271,225,
3/19/2012,2/1/2013,3,3.31929993629456,3.32019996643066,3.32019996643066,104,
3/19/2012,3/1/2013,3,3.29730010032654,,,4,
3/19/2012,4/1/2013,3,3.26729989051819,,,0,
3/19/2012,4/1/2012,4,3.36779999732971,3.38459992408752,3.34599995613098,40297,
3/19/2012,5/1/2012,4,3.36179995536804,3.37800002098083,3.34150004386902,39388,
3/19/2012,6/1/2012,4,3.32820010185242,3.34340000152588,3.30920004844666,26657,
3/19/2012,7/1/2012,4,3.28780007362366,3.2985999584198,3.26869988441467,16034,
3/19/2012,8/1/2012,4,3.24020004272461,3.24780011177063,3.22259998321533,9645,
3/19/2012,9/1/2012,4,3.18499994277954,3.19149994850159,3.16739988327026,4549,
3/19/2012,10/1/2012,4,3.01900005340576,3.02169990539551,3.00219988822937,2141,
3/19/2012,11/1/2012,4,2.97040009498596,2.98469996452332,2.95329999923706,1614,
3/19/2012,12/1/2012,4,2.94250011444092,2.94930005073547,2.9242000579834,2288,
3/19/2012,1/1/2013,4,2.9310998916626,,,70,
3/19/2012,2/1/2013,4,2.93720006942749,2.92969989776611,2.92919993400574,133,
3/19/2012,3/1/2013,4,2.9475998878479,,,121,
3/19/2012,4/1/2013,4,3.06159996986389,,,0,
3/19/2012,5/1/2013,4,3.05010008811951,3.04699993133545,3.04699993133545,5,
3/19/2012,6/1/2013,4,3.02740001678467,3.02999997138977,3.02999997138977,1,
3/19/2012,7/1/2013,4,2.99449992179871,,,0,
3/19/2012,8/1/2013,4,2.95860004425049,,,0,
3/19/2012,9/1/2013,4,2.92219996452332,,,0,
3/19/2012,10/1/2013,4,2.7853000164032,,,0,
3/19/2012,11/1/2013,4,2.75180006027222,2.74000000953674,2.74000000953674,1,
3/19/2012,12/1/2013,4,2.72480010986328,,,15,
3/19/2012,1/1/2014,4,2.72880005836487,,,0,
3/19/2012,2/1/2014,4,2.74130010604858,,,0,
3/19/2012,3/1/2014,4,2.74729990959167,,,0,
3/19/2012,4/1/2014,4,2.84730005264282,,,0,
3/19/2012,5/1/2014,4,2.84980010986328,,,0,
3/19/2012,6/1/2014,4,2.83979988098145,,,0,
3/19/2012,7/1/2014,4,2.82730007171631,,,0,
3/19/2012,8/1/2014,4,2.81730008125305,,,0,
3/19/2012,9/1/2014,4,2.79730010032654,,,0,
3/19/2012,10/1/2014,4,2.68729996681213,,,0,
3/19/2012,11/1/2014,4,2.66729998588562,,,0,
3/19/2012,12/1/2014,4,2.64720010757446,,,0,
3/19/2012,1/1/2015,4,2.65120005607605,,,0,
3/19/2012,2/1/2015,4,2.65820002555847,,,0,
3/19/2012,3/1/2015,4,2.66519999504089,,,0,
3/20/2012,4/1/2012,1,105.610000610352,107.910003662109,105.349998474121,31973,
3/20/2012,5/1/2012,1,106.069999694824,108.370002746582,105.699996948242,329434,
3/20/2012,6/1/2012,1,106.589996337891,108.75,106.199996948242,100864,
3/20/2012,7/1/2012,1,107.069999694824,109.099998474121,106.669998168945,34012,
3/20/2012,8/1/2012,1,107.400001525879,109.370002746582,107,18254,
3/20/2012,9/1/2012,1,107.569999694824,109.430000305176,107.180000305176,19008,
3/20/2012,10/1/2012,1,107.680000305176,109.309997558594,107.330001831055,10769,
3/20/2012,11/1/2012,1,107.75,109.300003051758,107.360000610352,8696,
3/20/2012,12/1/2012,1,107.809997558594,109.5,107.449996948242,53194,
3/20/2012,1/1/2013,1,107.809997558594,109.110000610352,107.470001220703,3194,
3/20/2012,2/1/2013,1,107.669998168945,108,108,1587,
3/20/2012,3/1/2013,1,107.419998168945,107.839996337891,107.699996948242,3014,
3/20/2012,4/1/2013,1,107.050003051758,107.26000213623,107.25,937,
3/20/2012,5/1/2013,1,106.650001525879,107,107,383,
3/20/2012,6/1/2013,1,106.269996643066,107.300003051758,105.879997253418,9562,
3/20/2012,7/1/2013,1,105.809997558594,,,797,
3/20/2012,8/1/2013,1,105.400001525879,,,514,
3/20/2012,9/1/2013,1,105.059997558594,,,1181,
3/20/2012,10/1/2013,1,104.769996643066,,,308,
3/20/2012,11/1/2013,1,104.440002441406,,,910,
3/20/2012,12/1/2013,1,104.150001525879,104.860000610352,103.669998168945,28068,
3/20/2012,1/1/2014,1,103.629997253418,,,628,
3/20/2012,2/1/2014,1,103.129997253418,,,26,
3/20/2012,3/1/2014,1,102.629997253418,,,122,
3/20/2012,4/1/2014,1,102.120002746582,,,250,
3/20/2012,5/1/2014,1,101.610000610352,,,250,
3/20/2012,6/1/2014,1,101.169998168945,,101.319999694824,1315,
3/20/2012,7/1/2014,1,100.690002441406,,,70,
3/20/2012,8/1/2014,1,100.25,,,50,
3/20/2012,9/1/2014,1,99.8499984741211,,,0,
3/20/2012,10/1/2014,1,99.4599990844727,,,0,
3/20/2012,11/1/2014,1,99.129997253418,,,0,
3/20/2012,12/1/2014,1,98.9000015258789,99.4199981689453,98.4000015258789,8674,
3/20/2012,1/1/2015,1,98.5800018310547,,,0,
3/20/2012,2/1/2015,1,98.2600021362305,,,0,
3/20/2012,3/1/2015,1,97.9499969482422,,,0,
3/20/2012,4/1/2015,1,97.6399993896484,,,0,
3/20/2012,5/1/2015,1,97.3399963378906,,,0,
3/20/2012,6/1/2015,1,97.0400009155273,,,0,
3/20/2012,7/1/2015,1,96.7699966430664,,,0,
3/20/2012,8/1/2015,1,96.5299987792969,,,0,
3/20/2012,9/1/2015,1,96.3099975585937,,,0,
3/20/2012,10/1/2015,1,96.0999984741211,,,0,
3/20/2012,11/1/2015,1,95.9100036621094,,,0,
3/20/2012,12/1/2015,1,95.7300033569336,96.25,95.2799987792969,2359,
3/20/2012,1/1/2016,1,95.5899963378906,,,0,
3/20/2012,2/1/2016,1,95.4499969482422,,,0,
3/20/2012,3/1/2016,1,95.3199996948242,,,0,
3/20/2012,4/1/2016,1,95.1900024414062,,,0,
3/20/2012,5/1/2016,1,95.0599975585937,,,0,
3/20/2012,6/1/2016,1,94.9400024414063,,,0,
3/20/2012,7/1/2016,1,94.8199996948242,,,0,
3/20/2012,8/1/2016,1,94.6999969482422,,,0,
3/20/2012,9/1/2016,1,94.5800018310547,,,0,
3/20/2012,10/1/2016,1,94.4700012207031,,,0,
3/20/2012,11/1/2016,1,94.370002746582,,,0,
3/20/2012,12/1/2016,1,94.2699966430664,,,1352,
3/20/2012,1/1/2017,1,94.1600036621094,,,0,
3/20/2012,2/1/2017,1,94.0500030517578,,,0,
3/20/2012,3/1/2017,1,93.9400024414062,,,0,
3/20/2012,4/1/2017,1,93.8300018310547,,,0,
3/20/2012,5/1/2017,1,93.7300033569336,,,0,
3/20/2012,6/1/2017,1,93.629997253418,,,0,
3/20/2012,7/1/2017,1,93.5400009155273,,,0,
3/20/2012,8/1/2017,1,93.4499969482422,,,0,
3/20/2012,9/1/2017,1,93.3600006103516,,,0,
3/20/2012,10/1/2017,1,93.2799987792969,,,0,
3/20/2012,11/1/2017,1,93.1999969482422,,,0,
3/20/2012,12/1/2017,1,93.120002746582,,,101,
3/20/2012,6/1/2018,1,92.6900024414062,,,0,
3/20/2012,12/1/2018,1,92.2600021362305,,,0,
3/20/2012,6/1/2019,1,91.8399963378906,,,0,
3/20/2012,12/1/2019,1,91.4199981689453,91.5699996948242,,0,
3/20/2012,6/1/2020,1,91.120002746582,,,0,
3/20/2012,12/1/2020,1,90.8199996948242,,,0,
3/20/2012,4/1/2012,3,3.2367000579834,3.25239992141724,3.20379996299744,46076,
3/20/2012,5/1/2012,3,3.24990010261536,3.26670002937317,3.21880006790161,39811,
3/20/2012,6/1/2012,3,3.25979995727539,3.27530002593994,3.22979998588562,23306,
3/20/2012,7/1/2012,3,3.26900005340576,3.27920007705688,3.2399001121521,8799,
3/20/2012,8/1/2012,3,3.27710008621216,3.28740000724792,3.24909996986389,4353,
3/20/2012,9/1/2012,3,3.28349995613098,3.30299997329712,3.25690007209778,2573,
3/20/2012,10/1/2012,3,3.28940010070801,3.30010008811951,3.26749992370605,1933,
3/20/2012,11/1/2012,3,3.29520010948181,3.30859994888306,3.27010011672974,1279,
3/20/2012,12/1/2012,3,3.29979991912842,3.31060004234314,3.27410006523132,7191,
3/20/2012,1/1/2013,3,3.30159997940063,3.30419993400574,3.3018000125885,382,
3/20/2012,2/1/2013,3,3.29270005226135,,3.29870009422302,222,
3/20/2012,3/1/2013,3,3.27220010757446,3.27489995956421,3.27489995956421,349,
3/20/2012,4/1/2013,3,3.2441999912262,3.24699997901916,3.24699997901916,143,
3/20/2012,4/1/2012,4,3.36310005187988,3.36829996109009,3.31870007514954,50588,
3/20/2012,5/1/2012,4,3.35130000114441,3.35700011253357,3.3099000453949,57706,
3/20/2012,6/1/2012,4,3.30979990959167,3.31979990005493,3.27209997177124,31532,
3/20/2012,7/1/2012,4,3.26539993286133,3.27800011634827,3.23239994049072,19583,
3/20/2012,8/1/2012,4,3.21700000762939,3.23149991035461,3.18479990959167,12010,
3/20/2012,9/1/2012,4,3.16100001335144,3.17379999160767,3.12949991226196,7477,
3/20/2012,10/1/2012,4,2.99370002746582,3.00079989433289,2.96609997749329,4283,
3/20/2012,11/1/2012,4,2.94429993629456,2.94799995422363,2.91849994659424,3045,
3/20/2012,12/1/2012,4,2.91650009155273,2.92700004577637,2.89129996299744,3857,
3/20/2012,1/1/2013,4,2.90520000457764,2.90300011634827,2.8840000629425,477,
3/20/2012,2/1/2013,4,2.91140007972717,,,316,
3/20/2012,3/1/2013,4,2.92280006408691,,,223,
3/20/2012,4/1/2013,4,3.03690004348755,,,0,
3/20/2012,5/1/2013,4,3.02559995651245,,,10,
3/20/2012,6/1/2013,4,3.00309991836548,,,10,
3/20/2012,7/1/2013,4,2.97040009498596,,,0,
3/20/2012,8/1/2013,4,2.93540000915527,,,1,
3/20/2012,9/1/2013,4,2.89890003204346,,,1,
3/20/2012,10/1/2013,4,2.76200008392334,,,0,
3/20/2012,11/1/2013,4,2.72849988937378,,,0,
3/20/2012,12/1/2013,4,2.70149993896484,,,25,
3/20/2012,1/1/2014,4,2.70549988746643,,,0,
3/20/2012,2/1/2014,4,2.71799993515015,,,0,
3/20/2012,3/1/2014,4,2.72399997711182,,,0,
3/20/2012,4/1/2014,4,2.82399988174438,,,0,
3/20/2012,5/1/2014,4,2.82649993896484,,,0,
3/20/2012,6/1/2014,4,2.81649994850159,,,0,
3/20/2012,7/1/2014,4,2.80399990081787,,,0,
3/20/2012,8/1/2014,4,2.79399991035461,,,0,
3/20/2012,9/1/2014,4,2.7739999294281,,,0,
3/20/2012,10/1/2014,4,2.66400003433228,,,0,
3/20/2012,11/1/2014,4,2.64400005340576,,,0,
3/20/2012,12/1/2014,4,2.62389993667603,,,0,
3/20/2012,1/1/2015,4,2.62789988517761,,,0,
3/20/2012,2/1/2015,4,2.63490009307861,,,0,
3/20/2012,3/1/2015,4,2.64190006256104,,,0,
3/21/2012,5/1/2012,1,107.269996643066,107.639999389648,106.059997558594,252536,
3/21/2012,6/1/2012,1,107.75,108.110000610352,106.580001831055,69202,
3/21/2012,7/1/2012,1,108.180000305176,108.51000213623,107.089996337891,27148,
3/21/2012,8/1/2012,1,108.470001220703,108.800003051758,107.430000305176,14360,
3/21/2012,9/1/2012,1,108.599998474121,108.900001525879,107.620002746582,14452,
3/21/2012,10/1/2012,1,108.680000305176,108.940002441406,107.769996643066,6577,
3/21/2012,11/1/2012,1,108.709999084473,108.98999786377,107.809997558594,5115,
3/21/2012,12/1/2012,1,108.75,109.050003051758,107.839996337891,34655,
3/21/2012,1/1/2013,1,108.720001220703,108.98999786377,107.870002746582,2032,
3/21/2012,2/1/2013,1,108.550003051758,,,1341,
3/21/2012,3/1/2013,1,108.269996643066,108.400001525879,108.400001525879,3603,
3/21/2012,4/1/2013,1,107.860000610352,,,722,
3/21/2012,5/1/2013,1,107.419998168945,,,720,
3/21/2012,6/1/2013,1,106.98999786377,107.300003051758,106.319999694824,8687,
3/21/2012,7/1/2013,1,106.5,,,56,
3/21/2012,8/1/2013,1,106.050003051758,,,44,
3/21/2012,9/1/2013,1,105.660003662109,,,236,
3/21/2012,10/1/2013,1,105.330001831055,,,38,
3/21/2012,11/1/2013,1,104.959999084473,,,239,
3/21/2012,12/1/2013,1,104.650001525879,104.980003356934,104.160003662109,20586,
3/21/2012,1/1/2014,1,104.110000610352,,,438,
3/21/2012,2/1/2014,1,103.599998474121,,,2,
3/21/2012,3/1/2014,1,103.080001831055,,,0,
3/21/2012,4/1/2014,1,102.559997558594,,,1,
3/21/2012,5/1/2014,1,102.040000915527,,,0,
3/21/2012,6/1/2014,1,101.580001831055,101.660003662109,101.370002746582,591,
3/21/2012,7/1/2014,1,101.080001831055,,,0,
3/21/2012,8/1/2014,1,100.620002746582,,,0,
3/21/2012,9/1/2014,1,100.209999084473,,,0,
3/21/2012,10/1/2014,1,99.8000030517578,,,0,
3/21/2012,11/1/2014,1,99.4599990844727,,,0,
3/21/2012,12/1/2014,1,99.2300033569336,99.5800018310547,98.75,6847,
3/21/2012,1/1/2015,1,98.879997253418,,,0,
3/21/2012,2/1/2015,1,98.5299987792969,,,0,
3/21/2012,3/1/2015,1,98.1900024414063,,,0,
3/21/2012,4/1/2015,1,97.8600006103516,,,0,
3/21/2012,5/1/2015,1,97.5299987792969,,,0,
3/21/2012,6/1/2015,1,97.2099990844727,,,0,
3/21/2012,7/1/2015,1,96.9199981689453,,,0,
3/21/2012,8/1/2015,1,96.6600036621094,,,0,
3/21/2012,9/1/2015,1,96.4300003051758,,,0,
3/21/2012,10/1/2015,1,96.2099990844727,,,0,
3/21/2012,11/1/2015,1,96,,,0,
3/21/2012,12/1/2015,1,95.8099975585938,96.4000015258789,95.5899963378906,2005,
3/21/2012,1/1/2016,1,95.6600036621094,,,0,
3/21/2012,2/1/2016,1,95.5100021362305,,,0,
3/21/2012,3/1/2016,1,95.370002746582,,,0,
3/21/2012,4/1/2016,1,95.2300033569336,,,0,
3/21/2012,5/1/2016,1,95.0999984741211,,,0,
3/21/2012,6/1/2016,1,94.9700012207031,,,0,
3/21/2012,7/1/2016,1,94.8399963378906,,,0,
3/21/2012,8/1/2016,1,94.7099990844727,,,0,
3/21/2012,9/1/2016,1,94.5899963378906,,,0,
3/21/2012,10/1/2016,1,94.4700012207031,,,0,
3/21/2012,11/1/2016,1,94.3600006103516,,,0,
3/21/2012,12/1/2016,1,94.2600021362305,94.8000030517578,94.5,1157,
3/21/2012,1/1/2017,1,94.1399993896484,,,0,
3/21/2012,2/1/2017,1,94.0199966430664,,,0,
3/21/2012,3/1/2017,1,93.9100036621094,,,0,
3/21/2012,4/1/2017,1,93.8000030517578,,,0,
3/21/2012,5/1/2017,1,93.6900024414063,,,0,
3/21/2012,6/1/2017,1,93.5899963378906,,,0,
3/21/2012,7/1/2017,1,93.4899978637695,,,0,
3/21/2012,8/1/2017,1,93.3899993896484,,,0,
3/21/2012,9/1/2017,1,93.3000030517578,,,0,
3/21/2012,10/1/2017,1,93.2099990844727,,,0,
3/21/2012,11/1/2017,1,93.120002746582,,,0,
3/21/2012,12/1/2017,1,93.0400009155273,93.620002746582,92.9499969482422,128,
3/21/2012,6/1/2018,1,92.6100006103516,,,0,
3/21/2012,12/1/2018,1,92.1800003051758,,,1,
3/21/2012,6/1/2019,1,91.7799987792969,,,0,
3/21/2012,12/1/2019,1,91.379997253418,,,0,
3/21/2012,6/1/2020,1,91.0999984741211,,,0,
3/21/2012,12/1/2020,1,90.8300018310547,,,0,
3/21/2012,4/1/2012,3,3.21620011329651,3.24839997291565,3.21000003814697,35583,
3/21/2012,5/1/2012,3,3.23099994659424,3.26180005073547,3.22469997406006,42858,
3/21/2012,6/1/2012,3,3.24320006370544,3.27049994468689,3.23659992218018,23935,
3/21/2012,7/1/2012,3,3.25379991531372,3.27870011329651,3.24699997901916,11657,
3/21/2012,8/1/2012,3,3.26290011405945,3.28600001335144,3.25589990615845,5507,
3/21/2012,9/1/2012,3,3.27010011672974,3.2878999710083,3.2632999420166,2958,
3/21/2012,10/1/2012,3,3.27640008926392,3.29699993133545,3.26990008354187,1864,
3/21/2012,11/1/2012,3,3.28239989280701,3.30390000343323,3.27509999275208,727,
3/21/2012,12/1/2012,3,3.28710007667541,3.30859994888306,3.27990007400513,4632,
3/21/2012,1/1/2013,3,3.28959989547729,3.30679988861084,3.28570008277893,134,
3/21/2012,2/1/2013,3,3.28110003471375,3.29390001296997,3.29250001907349,29,
3/21/2012,3/1/2013,3,3.26060009002686,3.27189993858337,3.27189993858337,105,
3/21/2012,4/1/2013,3,3.2335000038147,,,7,
3/21/2012,4/1/2012,4,3.35710000991821,3.37380003929138,3.34100008010864,32413,
3/21/2012,5/1/2012,4,3.3452000617981,3.3610999584198,3.33089995384216,43119,
3/21/2012,6/1/2012,4,3.30620002746582,3.31850004196167,3.29290008544922,22228,
3/21/2012,7/1/2012,4,3.26309990882874,3.27480006217957,3.25,14660,
3/21/2012,8/1/2012,4,3.21300005912781,3.2279999256134,3.20090007781982,10265,
3/21/2012,9/1/2012,4,3.15569996833801,3.17239999771118,3.14580011367798,5187,
3/21/2012,10/1/2012,4,2.98709988594055,3.00370001792908,2.97699999809265,1966,
3/21/2012,11/1/2012,4,2.93709993362427,2.95370006561279,2.92820000648499,1830,
3/21/2012,12/1/2012,4,2.90899991989136,2.92880010604858,2.89989995956421,2560,
3/21/2012,1/1/2013,4,2.89779996871948,,,732,
3/21/2012,2/1/2013,4,2.90400004386902,,,213,
3/21/2012,3/1/2013,4,2.91580009460449,,,127,
3/21/2012,4/1/2013,4,3.03090000152588,,,25,
3/21/2012,5/1/2013,4,3.01959991455078,,,0,
3/21/2012,6/1/2013,4,2.99710011482239,,,0,
3/21/2012,7/1/2013,4,2.96440005302429,,,0,
3/21/2012,8/1/2013,4,2.9293999671936,,,0,
3/21/2012,9/1/2013,4,2.89289999008179,,,0,
3/21/2012,10/1/2013,4,2.75600004196167,,,0,
3/21/2012,11/1/2013,4,2.72250008583069,,,0,
3/21/2012,12/1/2013,4,2.69549989700317,,,0,
3/21/2012,1/1/2014,4,2.69950008392334,,,0,
3/21/2012,2/1/2014,4,2.71199989318848,,,0,
3/21/2012,3/1/2014,4,2.71799993515015,,,0,
3/21/2012,4/1/2014,4,2.81800007820129,,,0,
3/21/2012,5/1/2014,4,2.82049989700317,,,0,
3/21/2012,6/1/2014,4,2.81049990653992,,,0,
3/21/2012,7/1/2014,4,2.79800009727478,,,0,
3/21/2012,8/1/2014,4,2.78800010681152,,,0,
3/21/2012,9/1/2014,4,2.76799988746643,,,0,
3/21/2012,10/1/2014,4,2.65799999237061,,,0,
3/21/2012,11/1/2014,4,2.63800001144409,,,0,
3/21/2012,12/1/2014,4,2.61789989471436,,,0,
3/21/2012,1/1/2015,4,2.62190008163452,,,0,
3/21/2012,2/1/2015,4,2.62890005111694,,,0,
3/21/2012,3/1/2015,4,2.63590002059937,,,0,
3/22/2012,5/1/2012,1,105.349998474121,107.120002746582,104.5,295380,
3/22/2012,6/1/2012,1,105.839996337891,107.599998474121,105.01000213623,76059,
3/22/2012,7/1/2012,1,106.290000915527,108.029998779297,105.480003356934,30624,
3/22/2012,8/1/2012,1,106.610000610352,108.339996337891,105.809997558594,14699,
3/22/2012,9/1/2012,1,106.779998779297,108,106.040000915527,16690,
3/22/2012,10/1/2012,1,106.889999389648,108.25,106.150001525879,9707,
3/22/2012,11/1/2012,1,107,108.089996337891,106.23999786377,8015,
3/22/2012,12/1/2012,1,107.089996337891,108.370002746582,106.300003051758,40354,
3/22/2012,1/1/2013,1,107.089996337891,107.879997253418,106.389999389648,6313,
3/22/2012,2/1/2013,1,106.959999084473,106.800003051758,106.800003051758,1987,
3/22/2012,3/1/2013,1,106.720001220703,106.440002441406,106.169998168945,3269,
3/22/2012,4/1/2013,1,106.339996337891,,,319,
3/22/2012,5/1/2013,1,105.930000305176,,105.559997558594,634,
3/22/2012,6/1/2013,1,105.529998779297,106.370002746582,104.839996337891,6798,
3/22/2012,7/1/2013,1,105.040000915527,104.610000610352,104.5,522,
3/22/2012,8/1/2013,1,104.589996337891,,,45,
3/22/2012,9/1/2013,1,104.199996948242,,,73,
3/22/2012,10/1/2013,1,103.860000610352,,,47,
3/22/2012,11/1/2013,1,103.48999786377,,,140,
3/22/2012,12/1/2013,1,103.160003662109,104.050003051758,102.550003051758,17981,
3/22/2012,1/1/2014,1,102.629997253418,,,79,
3/22/2012,2/1/2014,1,102.120002746582,,,0,
3/22/2012,3/1/2014,1,101.599998474121,,,0,
3/22/2012,4/1/2014,1,101.080001831055,,,0,
3/22/2012,5/1/2014,1,100.559997558594,,,0,
3/22/2012,6/1/2014,1,100.099998474121,,,360,
3/22/2012,7/1/2014,1,99.6100006103516,,,0,
3/22/2012,8/1/2014,1,99.1600036621094,,,0,
3/22/2012,9/1/2014,1,98.7600021362305,,,0,
3/22/2012,10/1/2014,1,98.370002746582,,,0,
3/22/2012,11/1/2014,1,98.0400009155273,,,0,
3/22/2012,12/1/2014,1,97.8199996948242,99.0100021362305,97.3300018310547,7658,
3/22/2012,1/1/2015,1,97.4700012207031,,,0,
3/22/2012,2/1/2015,1,97.129997253418,,,0,
3/22/2012,3/1/2015,1,96.7900009155273,,,0,
3/22/2012,4/1/2015,1,96.4599990844727,,,0,
3/22/2012,5/1/2015,1,96.1399993896484,,,0,
3/22/2012,6/1/2015,1,95.8300018310547,,,0,
3/22/2012,7/1/2015,1,95.5500030517578,,,0,
3/22/2012,8/1/2015,1,95.3000030517578,,,0,
3/22/2012,9/1/2015,1,95.0699996948242,,,0,
3/22/2012,10/1/2015,1,94.8600006103516,,,0,
3/22/2012,11/1/2015,1,94.6600036621094,,,0,
3/22/2012,12/1/2015,1,94.4700012207031,94.8099975585938,94.0199966430664,944,
3/22/2012,1/1/2016,1,94.3199996948242,,,0,
3/22/2012,2/1/2016,1,94.1800003051758,,,0,
3/22/2012,3/1/2016,1,94.0400009155274,,,0,
3/22/2012,4/1/2016,1,93.9100036621094,,,0,
3/22/2012,5/1/2016,1,93.7799987792969,,,0,
3/22/2012,6/1/2016,1,93.6500015258789,,,0,
3/22/2012,7/1/2016,1,93.5199966430664,,,0,
3/22/2012,8/1/2016,1,93.4000015258789,,,0,
3/22/2012,9/1/2016,1,93.2799987792969,,,0,
3/22/2012,10/1/2016,1,93.1699981689453,,,0,
3/22/2012,11/1/2016,1,93.0599975585938,,,0,
3/22/2012,12/1/2016,1,92.9599990844727,93.1699981689453,92.7099990844727,230,
3/22/2012,1/1/2017,1,92.8399963378906,,,0,
3/22/2012,2/1/2017,1,92.7200012207031,,,0,
3/22/2012,3/1/2017,1,92.5999984741211,,,0,
3/22/2012,4/1/2017,1,92.4899978637695,,,0,
3/22/2012,5/1/2017,1,92.379997253418,,,0,
3/22/2012,6/1/2017,1,92.2799987792969,,,0,
3/22/2012,7/1/2017,1,92.1800003051758,,,0,
3/22/2012,8/1/2017,1,92.0800018310547,,,0,
3/22/2012,9/1/2017,1,91.9899978637695,,,0,
3/22/2012,10/1/2017,1,91.9000015258789,,,0,
3/22/2012,11/1/2017,1,91.8099975585938,,,0,
3/22/2012,12/1/2017,1,91.7200012207031,92.5299987792969,91.5299987792969,61,
3/22/2012,6/1/2018,1,91.2900009155274,,,0,
3/22/2012,12/1/2018,1,90.8600006103516,91.9700012207031,91.9700012207031,1,
3/22/2012,6/1/2019,1,90.4700012207031,,,0,
3/22/2012,12/1/2019,1,90.0800018310547,,,0,
3/22/2012,6/1/2020,1,89.8099975585938,,,0,
3/22/2012,12/1/2020,1,89.5400009155273,,,0,
3/22/2012,4/1/2012,3,3.17869997024536,3.22090005874634,3.15750002861023,33889,
3/22/2012,5/1/2012,3,3.19280004501343,3.23510003089905,3.17280006408691,53697,
3/22/2012,6/1/2012,3,3.20469999313354,3.24519991874695,3.18619990348816,27072,
3/22/2012,7/1/2012,3,3.21539998054504,3.25370001792908,3.19840002059937,9781,
3/22/2012,8/1/2012,3,3.22440004348755,3.2548999786377,3.20810008049011,3616,
3/22/2012,9/1/2012,3,3.2318000793457,3.26189994812012,3.21690011024475,2915,
3/22/2012,10/1/2012,3,3.23830008506775,3.26909995079041,3.23090004920959,1066,
3/22/2012,11/1/2012,3,3.24429988861084,3.27069997787476,3.2335000038147,711,
3/22/2012,12/1/2012,3,3.24900007247925,3.28710007667541,3.23359990119934,5887,
3/22/2012,1/1/2013,3,3.25169992446899,3.27609992027283,3.23889994621277,854,
3/22/2012,2/1/2013,3,3.24370002746582,3.26839995384216,3.23379993438721,399,
3/22/2012,3/1/2013,3,3.22320008277893,3.21749997138977,3.21420001983643,122,
3/22/2012,4/1/2013,3,3.19670009613037,3.19000005722046,3.18980002403259,69,
3/22/2012,4/1/2012,4,3.33960008621216,3.35689997673035,3.29530000686645,38153,
3/22/2012,5/1/2012,4,3.32570004463196,3.34159994125366,3.28550004959106,61278,
3/22/2012,6/1/2012,4,3.28340005874634,3.30279994010925,3.24920010566711,33511,
3/22/2012,7/1/2012,4,3.23810005187988,3.25119996070862,3.20770001411438,15512,
3/22/2012,8/1/2012,4,3.18530011177063,3.20670008659363,3.15840005874634,9203,
3/22/2012,9/1/2012,4,3.12599992752075,3.14930009841919,3.10220003128052,6125,
3/22/2012,10/1/2012,4,2.95659995079041,2.98009991645813,2.93449997901917,2657,
3/22/2012,11/1/2012,4,2.90650010108948,2.91709995269775,2.88619995117187,1525,
3/22/2012,12/1/2012,4,2.87849998474121,2.89299988746643,2.8591001033783,2208,
3/22/2012,1/1/2013,4,2.86779999732971,,,900,
3/22/2012,2/1/2013,4,2.87430000305176,,,501,
3/22/2012,3/1/2013,4,2.88610005378723,,,31,
3/22/2012,4/1/2013,4,3.00160002708435,,,38,
3/22/2012,5/1/2013,4,2.99060010910034,,,45,
3/22/2012,6/1/2013,4,2.96810007095337,,,37,
3/22/2012,7/1/2013,4,2.93639993667603,,,0,
3/22/2012,8/1/2013,4,2.90240001678467,,,0,
3/22/2012,9/1/2013,4,2.86540007591248,,,0,
3/22/2012,10/1/2013,4,2.72950005531311,,,101,
3/22/2012,11/1/2013,4,2.69600009918213,,,103,
3/22/2012,12/1/2013,4,2.6710000038147,,,37,
3/22/2012,1/1/2014,4,2.67499995231628,,,0,
3/22/2012,2/1/2014,4,2.6875,,,0,
3/22/2012,3/1/2014,4,2.69350004196167,,,0,
3/22/2012,4/1/2014,4,2.79349994659424,,,0,
3/22/2012,5/1/2014,4,2.7960000038147,,,0,
3/22/2012,6/1/2014,4,2.78600001335144,,,0,
3/22/2012,7/1/2014,4,2.77349996566772,,,0,
3/22/2012,8/1/2014,4,2.76349997520447,,,0,
3/22/2012,9/1/2014,4,2.74349999427795,,,0,
3/22/2012,10/1/2014,4,2.63350009918213,,,0,
3/22/2012,11/1/2014,4,2.61350011825562,,,0,
3/22/2012,12/1/2014,4,2.59340000152588,,,0,
3/22/2012,1/1/2015,4,2.59739995002747,,,0,
3/22/2012,2/1/2015,4,2.60439991950989,,,0,
3/22/2012,3/1/2015,4,2.61139988899231,,,0,
3/23/2012,5/1/2012,1,106.870002746582,108.25,105.160003662109,260257,
3/23/2012,6/1/2012,1,107.349998474121,108.75,105.690002441406,59977,
3/23/2012,7/1/2012,1,107.790000915527,109.209999084473,106.199996948242,28771,
3/23/2012,8/1/2012,1,108.099998474121,109.419998168945,106.569999694824,16798,
3/23/2012,9/1/2012,1,108.26000213623,109.589996337891,106.73999786377,17747,
3/23/2012,10/1/2012,1,108.370002746582,109.699996948242,106.900001525879,8352,
3/23/2012,11/1/2012,1,108.480003356934,109.800003051758,107,7587,
3/23/2012,12/1/2012,1,108.550003051758,110.019996643066,107.080001831055,45212,
3/23/2012,1/1/2013,1,108.540000915527,109.910003662109,107.120002746582,5327,
3/23/2012,2/1/2013,1,108.389999389648,108.569999694824,108.360000610352,1775,
3/23/2012,3/1/2013,1,108.120002746582,108.279998779297,108.019996643066,3596,
3/23/2012,4/1/2013,1,107.699996948242,107.900001525879,107.900001525879,1885,
3/23/2012,5/1/2013,1,107.25,,,1655,
3/23/2012,6/1/2013,1,106.830001831055,108.339996337891,105.709999084473,8140,
3/23/2012,7/1/2013,1,106.309997558594,,,332,
3/23/2012,8/1/2013,1,105.819999694824,,,84,
3/23/2012,9/1/2013,1,105.400001525879,105.559997558594,105.459999084473,283,
3/23/2012,10/1/2013,1,105.040000915527,,,188,
3/23/2012,11/1/2013,1,104.669998168945,,,333,
3/23/2012,12/1/2013,1,104.319999694824,106.040000915527,103.279998779297,20757,
3/23/2012,1/1/2014,1,103.76000213623,,,104,
3/23/2012,2/1/2014,1,103.230003356934,,,151,
3/23/2012,3/1/2014,1,102.690002441406,,,260,
3/23/2012,4/1/2014,1,102.160003662109,,,655,
3/23/2012,5/1/2014,1,101.629997253418,,,505,
3/23/2012,6/1/2014,1,101.150001525879,,,1300,
3/23/2012,7/1/2014,1,100.650001525879,,,25,
3/23/2012,8/1/2014,1,100.169998168945,,,0,
3/23/2012,9/1/2014,1,99.7300033569336,,,0,
3/23/2012,10/1/2014,1,99.3199996948242,,,0,
3/23/2012,11/1/2014,1,98.9800033569336,,,0,
3/23/2012,12/1/2014,1,98.7300033569336,100.580001831055,98.129997253418,10296,
3/23/2012,1/1/2015,1,98.3600006103516,,,0,
3/23/2012,2/1/2015,1,97.9899978637695,,,0,
3/23/2012,3/1/2015,1,97.629997253418,,,0,
3/23/2012,4/1/2015,1,97.2699966430664,,,0,
3/23/2012,5/1/2015,1,96.9300003051758,,,0,
3/23/2012,6/1/2015,1,96.5899963378906,,,0,
3/23/2012,7/1/2015,1,96.2799987792969,,,0,
3/23/2012,8/1/2015,1,96,,,0,
3/23/2012,9/1/2015,1,95.75,,,0,
3/23/2012,10/1/2015,1,95.5100021362305,,,0,
3/23/2012,11/1/2015,1,95.2799987792969,,,0,
3/23/2012,12/1/2015,1,95.0699996948242,96.9199981689453,94.620002746582,4803,
3/23/2012,1/1/2016,1,94.8899993896484,,,0,
3/23/2012,2/1/2016,1,94.7099990844727,,,0,
3/23/2012,3/1/2016,1,94.5400009155273,,,0,
3/23/2012,4/1/2016,1,94.370002746582,,,0,
3/23/2012,5/1/2016,1,94.2099990844727,,,0,
3/23/2012,6/1/2016,1,94.0500030517578,,,0,
3/23/2012,7/1/2016,1,93.8899993896484,,,0,
3/23/2012,8/1/2016,1,93.7399978637695,,,0,
3/23/2012,9/1/2016,1,93.5899963378906,,,0,
3/23/2012,10/1/2016,1,93.4400024414063,,,0,
3/23/2012,11/1/2016,1,93.3000030517578,,,0,
3/23/2012,12/1/2016,1,93.1600036621094,95.4000015258789,93,1393,
3/23/2012,1/1/2017,1,93.0199966430664,,,0,
3/23/2012,2/1/2017,1,92.8899993896484,,,0,
3/23/2012,3/1/2017,1,92.7600021362305,,,0,
3/23/2012,4/1/2017,1,92.629997253418,,,0,
3/23/2012,5/1/2017,1,92.5,,,0,
3/23/2012,6/1/2017,1,92.379997253418,,,0,
3/23/2012,7/1/2017,1,92.2600021362305,,,0,
3/23/2012,8/1/2017,1,92.1399993896484,,,0,
3/23/2012,9/1/2017,1,92.0299987792969,,,0,
3/23/2012,10/1/2017,1,91.9300003051758,,,0,
3/23/2012,11/1/2017,1,91.8300018310547,,,0,
3/23/2012,12/1/2017,1,91.7300033569336,92.4000015258789,92,935,
3/23/2012,6/1/2018,1,91.2799987792969,,,0,
3/23/2012,12/1/2018,1,90.8300018310547,,,27,
3/23/2012,6/1/2019,1,90.4300003051758,,,0,
3/23/2012,12/1/2019,1,90.0299987792969,90.2699966430664,90.0500030517578,30,
3/23/2012,6/1/2020,1,89.75,,,0,
3/23/2012,12/1/2020,1,89.4800033569336,90.1999969482422,89.5500030517578,8,
3/23/2012,4/1/2012,3,3.21009993553162,3.26690006256104,3.18560004234314,33852,
3/23/2012,5/1/2012,3,3.22469997406006,3.2820999622345,3.19749999046326,55814,
3/23/2012,6/1/2012,3,3.23499989509583,3.29220008850098,3.20919990539551,21455,
3/23/2012,7/1/2012,3,3.24480009078979,3.30130004882812,3.22519993782043,11721,
3/23/2012,8/1/2012,3,3.25370001792908,3.30900001525879,3.23629999160767,5042,
3/23/2012,9/1/2012,3,3.26110005378723,3.31760001182556,3.24489998817444,2002,
3/23/2012,10/1/2012,3,3.26789999008179,3.28250002861023,3.25219988822937,1060,
3/23/2012,11/1/2012,3,3.27430009841919,3.27970004081726,3.26020002365112,1223,
3/23/2012,12/1/2012,3,3.27929997444153,3.33439993858337,3.25769996643066,5418,
3/23/2012,1/1/2013,3,3.28130006790161,3.3296000957489,3.2639000415802,543,
3/23/2012,2/1/2013,3,3.27329993247986,3.28099989891052,3.28099989891052,55,
3/23/2012,3/1/2013,3,3.25289988517761,3.25729990005493,3.25729990005493,33,
3/23/2012,4/1/2013,3,3.22690010070801,,,21,
3/23/2012,4/1/2012,4,3.38520002365112,3.42479991912842,3.33979988098145,37514,
3/23/2012,5/1/2012,4,3.36890006065369,3.41179990768433,3.32610011100769,52672,
3/23/2012,6/1/2012,4,3.32500004768372,3.36890006065369,3.28449988365173,22012,
3/23/2012,7/1/2012,4,3.27830004692078,3.32179999351501,3.24060010910034,15609,
3/23/2012,8/1/2012,4,3.22420001029968,3.2671000957489,3.18709993362427,8947,
3/23/2012,9/1/2012,4,3.16420006752014,3.20539999008179,3.12700009346008,4778,
3/23/2012,10/1/2012,4,2.99440002441406,3.03559994697571,2.95880007743835,3080,
3/23/2012,11/1/2012,4,2.94359993934631,2.98510003089905,2.91849994659424,1960,
3/23/2012,12/1/2012,4,2.91499996185303,2.95539999008179,2.88520002365112,2563,
3/23/2012,1/1/2013,4,2.9038999080658,2.93709993362427,2.8989999294281,312,
3/23/2012,2/1/2013,4,2.9109001159668,,,22,
3/23/2012,3/1/2013,4,2.92400002479553,,,4,
3/23/2012,4/1/2013,4,3.03999996185303,,,12,
3/23/2012,5/1/2013,4,3.02900004386902,,,12,
3/23/2012,6/1/2013,4,3.00650000572205,,,6,
3/23/2012,7/1/2013,4,2.97399997711182,,,12,
3/23/2012,8/1/2013,4,2.93950009346008,,,6,
3/23/2012,9/1/2013,4,2.90199995040894,,,0,
3/23/2012,10/1/2013,4,2.76679992675781,,,0,
3/23/2012,11/1/2013,4,2.73230004310608,,,0,
3/23/2012,12/1/2013,4,2.70799994468689,,,7,
3/23/2012,1/1/2014,4,2.71199989318848,,,0,
3/23/2012,2/1/2014,4,2.72449994087219,,,0,
3/23/2012,3/1/2014,4,2.73049998283386,,,0,
3/23/2012,4/1/2014,4,2.83049988746643,,,0,
3/23/2012,5/1/2014,4,2.83299994468689,,,0,
3/23/2012,6/1/2014,4,2.82299995422363,,,0,
3/23/2012,7/1/2014,4,2.81049990653992,,,0,
3/23/2012,8/1/2014,4,2.80049991607666,,,0,
3/23/2012,9/1/2014,4,2.78049993515015,,,0,
3/23/2012,10/1/2014,4,2.67050004005432,,,0,
3/23/2012,11/1/2014,4,2.65050005912781,,,0,
3/23/2012,12/1/2014,4,2.63039994239807,,,0,
3/23/2012,1/1/2015,4,2.63439989089966,,,0,
3/23/2012,2/1/2015,4,2.64140009880066,,,0,
3/23/2012,3/1/2015,4,2.64840006828308,,,0,
3/26/2012,5/1/2012,1,107.029998779297,107.319999694824,106.190002441406,162239,
3/26/2012,6/1/2012,1,107.550003051758,107.809997558594,106.699996948242,41162,
3/26/2012,7/1/2012,1,108.019996643066,108.26000213623,107.199996948242,18119,
3/26/2012,8/1/2012,1,108.360000610352,108.529998779297,107.480003356934,7957,
3/26/2012,9/1/2012,1,108.550003051758,108.669998168945,107.699996948242,5195,
3/26/2012,10/1/2012,1,108.680000305176,108.779998779297,107.900001525879,3215,
3/26/2012,11/1/2012,1,108.809997558594,108.870002746582,108.019996643066,3399,
3/26/2012,12/1/2012,1,108.910003662109,109.01000213623,107.98999786377,19668,
3/26/2012,1/1/2013,1,108.930000305176,109,108.139999389648,846,
3/26/2012,2/1/2013,1,108.809997558594,108.809997558594,108.339996337891,484,
3/26/2012,3/1/2013,1,108.559997558594,108.48999786377,107.790000915527,1143,
3/26/2012,4/1/2013,1,108.180000305176,108.26000213623,108.040000915527,632,
3/26/2012,5/1/2013,1,107.76000213623,,,545,
3/26/2012,6/1/2013,1,107.370002746582,107.360000610352,106.5,3131,
3/26/2012,7/1/2013,1,106.879997253418,,,334,
3/26/2012,8/1/2013,1,106.419998168945,,,263,
3/26/2012,9/1/2013,1,106.019996643066,,,153,
3/26/2012,10/1/2013,1,105.690002441406,105.349998474121,105.349998474121,99,
3/26/2012,11/1/2013,1,105.339996337891,,,64,
3/26/2012,12/1/2013,1,105.01000213623,105.050003051758,103.819999694824,9705,
3/26/2012,1/1/2014,1,104.470001220703,,,49,
3/26/2012,2/1/2014,1,103.949996948242,,,31,
3/26/2012,3/1/2014,1,103.430000305176,,,171,
3/26/2012,4/1/2014,1,102.919998168945,,,100,
3/26/2012,5/1/2014,1,102.410003662109,,,0,
3/26/2012,6/1/2014,1,101.949996948242,101.699996948242,101.699996948242,462,
3/26/2012,7/1/2014,1,101.459999084473,,,11,
3/26/2012,8/1/2014,1,100.98999786377,,,100,
3/26/2012,9/1/2014,1,100.550003051758,,,0,
3/26/2012,10/1/2014,1,100.150001525879,,,0,
3/26/2012,11/1/2014,1,99.8199996948242,,,0,
3/26/2012,12/1/2014,1,99.5699996948242,99.5999984741211,98.4199981689453,4248,
3/26/2012,1/1/2015,1,99.1999969482422,,,0,
3/26/2012,2/1/2015,1,98.8300018310547,,,0,
3/26/2012,3/1/2015,1,98.4700012207031,,,0,
3/26/2012,4/1/2015,1,98.1100006103516,,,0,
3/26/2012,5/1/2015,1,97.7699966430664,,,0,
3/26/2012,6/1/2015,1,97.4400024414063,,,0,
3/26/2012,7/1/2015,1,97.1399993896484,,,0,
3/26/2012,8/1/2015,1,96.8600006103516,,,0,
3/26/2012,9/1/2015,1,96.6100006103516,,,0,
3/26/2012,10/1/2015,1,96.370002746582,,,0,
3/26/2012,11/1/2015,1,96.1399993896484,,,0,
3/26/2012,12/1/2015,1,95.9300003051758,95.7399978637695,95.7399978637695,720,
3/26/2012,1/1/2016,1,95.75,,,0,
3/26/2012,2/1/2016,1,95.5800018310547,,,0,
3/26/2012,3/1/2016,1,95.4100036621094,,,0,
3/26/2012,4/1/2016,1,95.2399978637695,,,0,
3/26/2012,5/1/2016,1,95.0800018310547,,,0,
3/26/2012,6/1/2016,1,94.9199981689453,,,0,
3/26/2012,7/1/2016,1,94.7699966430664,,,0,
3/26/2012,8/1/2016,1,94.620002746582,,,0,
3/26/2012,9/1/2016,1,94.4700012207031,,,0,
3/26/2012,10/1/2016,1,94.3199996948242,,,0,
3/26/2012,11/1/2016,1,94.1800003051758,,,0,
3/26/2012,12/1/2016,1,94.0400009155274,93.5500030517578,,118,
3/26/2012,1/1/2017,1,93.9000015258789,,,0,
3/26/2012,2/1/2017,1,93.7600021362305,,,0,
3/26/2012,3/1/2017,1,93.629997253418,,,0,
3/26/2012,4/1/2017,1,93.5,,,0,
3/26/2012,5/1/2017,1,93.370002746582,,,0,
3/26/2012,6/1/2017,1,93.25,,,0,
3/26/2012,7/1/2017,1,93.129997253418,,,0,
3/26/2012,8/1/2017,1,93.0100021362305,,,0,
3/26/2012,9/1/2017,1,92.9000015258789,,,0,
3/26/2012,10/1/2017,1,92.8000030517578,,,0,
3/26/2012,11/1/2017,1,92.6999969482422,,,0,
3/26/2012,12/1/2017,1,92.5999984741211,92.0199966430664,,534,
3/26/2012,6/1/2018,1,92.1500015258789,,,0,
3/26/2012,12/1/2018,1,91.6999969482422,91.1900024414063,,0,
3/26/2012,6/1/2019,1,91.3000030517578,,,0,
3/26/2012,12/1/2019,1,90.9000015258789,,,0,
3/26/2012,6/1/2020,1,90.620002746582,,,0,
3/26/2012,12/1/2020,1,90.3499984741211,,,0,
3/26/2012,4/1/2012,3,3.22880005836487,3.23110008239746,3.1981999874115,38804,
3/26/2012,5/1/2012,3,3.24650001525879,3.24799990653992,3.21370005607605,55415,
3/26/2012,6/1/2012,3,3.25780010223389,3.25939989089966,3.22399997711182,23970,
3/26/2012,7/1/2012,3,3.2688000202179,3.26939988136291,3.23539996147156,11809,
3/26/2012,8/1/2012,3,3.27819991111755,3.27839994430542,3.24480009078979,5130,
3/26/2012,9/1/2012,3,3.28559994697571,3.2859001159668,3.25230002403259,3125,
3/26/2012,10/1/2012,3,3.29239988327026,3.29299998283386,3.25889992713928,918,
3/26/2012,11/1/2012,3,3.29830002784729,3.29250001907349,3.29200005531311,456,
3/26/2012,12/1/2012,3,3.30279994010925,3.30320000648499,3.26990008354187,3016,
3/26/2012,1/1/2013,3,3.30480003356934,3.30279994010925,3.29830002784729,155,
3/26/2012,2/1/2013,3,3.29629993438721,3.2904999256134,,12,
3/26/2012,3/1/2013,3,3.27530002593994,3.27220010757446,,50,
3/26/2012,4/1/2013,3,3.25029993057251,,,35,
3/26/2012,4/1/2012,4,3.41659998893738,3.41829991340637,3.37599992752075,33488,
3/26/2012,5/1/2012,4,3.39869999885559,3.39980006217957,3.35859990119934,49071,
3/26/2012,6/1/2012,4,3.35139989852905,3.35220003128052,3.31459999084473,25374,
3/26/2012,7/1/2012,4,3.30029988288879,3.30089998245239,3.26670002937317,16042,
3/26/2012,8/1/2012,4,3.24399995803833,3.24469995498657,3.21239995956421,8487,
3/26/2012,9/1/2012,4,3.18239998817444,3.18309998512268,3.15070009231567,4837,
3/26/2012,10/1/2012,4,3.01060009002686,3.01139998435974,2.9818000793457,2457,
3/26/2012,11/1/2012,4,2.9595000743866,2.95910000801086,2.93179988861084,2220,
3/26/2012,12/1/2012,4,2.93050003051758,2.93129992485046,2.90339994430542,1351,
3/26/2012,1/1/2013,4,2.91849994659424,2.91700005531311,2.90260004997253,80,
3/26/2012,2/1/2013,4,2.92529988288879,,,7,
3/26/2012,3/1/2013,4,2.93840003013611,,,2,
3/26/2012,4/1/2013,4,3.0543999671936,,,0,
3/26/2012,5/1/2013,4,3.04340004920959,,,0,
3/26/2012,6/1/2013,4,3.02090001106262,,,250,
3/26/2012,7/1/2013,4,2.98839998245239,,,0,
3/26/2012,8/1/2013,4,2.95390009880066,,,0,
3/26/2012,9/1/2013,4,2.91639995574951,,,0,
3/26/2012,10/1/2013,4,2.78119993209839,,,0,
3/26/2012,11/1/2013,4,2.74670004844666,,,0,
3/26/2012,12/1/2013,4,2.72239995002747,,,0,
3/26/2012,1/1/2014,4,2.72639989852905,,,0,
3/26/2012,2/1/2014,4,2.73889994621277,,,0,
3/26/2012,3/1/2014,4,2.74489998817444,,,0,
3/26/2012,4/1/2014,4,2.84489989280701,,,0,
3/26/2012,5/1/2014,4,2.84739995002747,,,0,
3/26/2012,6/1/2014,4,2.83739995956421,,,0,
3/26/2012,7/1/2014,4,2.82489991188049,,,0,
3/26/2012,8/1/2014,4,2.81489992141724,,,0,
3/26/2012,9/1/2014,4,2.79489994049072,,,0,
3/26/2012,10/1/2014,4,2.6849000453949,,,0,
3/26/2012,11/1/2014,4,2.66490006446838,,,0,
3/26/2012,12/1/2014,4,2.64479994773865,,,0,
3/26/2012,1/1/2015,4,2.64879989624023,,,0,
3/26/2012,2/1/2015,4,2.65580010414124,,,0,
3/26/2012,3/1/2015,4,2.66280007362366,,,0,
3/27/2012,5/1/2012,1,107.330001831055,107.730003356934,106.519996643066,209027,
3/27/2012,6/1/2012,1,107.849998474121,108.220001220703,107.029998779297,53411,
3/27/2012,7/1/2012,1,108.330001831055,108.629997253418,107.480003356934,21578,
3/27/2012,8/1/2012,1,108.669998168945,108.870002746582,107.800003051758,8962,
3/27/2012,9/1/2012,1,108.870002746582,109.01000213623,108.029998779297,10634,
3/27/2012,10/1/2012,1,109.019996643066,109.150001525879,108.139999389648,4065,
3/27/2012,11/1/2012,1,109.169998168945,109.209999084473,108.370002746582,3835,
3/27/2012,12/1/2012,1,109.290000915527,109.389999389648,108.379997253418,34362,
3/27/2012,1/1/2013,1,109.319999694824,109.26000213623,108.51000213623,3253,
3/27/2012,2/1/2013,1,109.199996948242,,108.569999694824,1736,
3/27/2012,3/1/2013,1,108.949996948242,108.809997558594,108.139999389648,2312,
3/27/2012,4/1/2013,1,108.569999694824,108.459999084473,108.459999084473,393,
3/27/2012,5/1/2013,1,108.139999389648,,,335,
3/27/2012,6/1/2013,1,107.730003356934,107.790000915527,106.910003662109,11214,
3/27/2012,7/1/2013,1,107.230003356934,107,107,197,
3/27/2012,8/1/2013,1,106.76000213623,,,252,
3/27/2012,9/1/2013,1,106.349998474121,,,185,
3/27/2012,10/1/2013,1,106.01000213623,,,131,
3/27/2012,11/1/2013,1,105.650001525879,,,803,
3/27/2012,12/1/2013,1,105.300003051758,105.459999084473,104.360000610352,21966,
3/27/2012,1/1/2014,1,104.73999786377,,,677,
3/27/2012,2/1/2014,1,104.199996948242,,,3,
3/27/2012,3/1/2014,1,103.660003662109,,,0,
3/27/2012,4/1/2014,1,103.120002746582,,,0,
3/27/2012,5/1/2014,1,102.589996337891,,,160,
3/27/2012,6/1/2014,1,102.099998474121,101.800003051758,101.800003051758,2371,
3/27/2012,7/1/2014,1,101.569999694824,,,160,
3/27/2012,8/1/2014,1,101.080001831055,,,0,
3/27/2012,9/1/2014,1,100.620002746582,,,0,
3/27/2012,10/1/2014,1,100.180000305176,,,0,
3/27/2012,11/1/2014,1,99.8199996948242,,,0,
3/27/2012,12/1/2014,1,99.5400009155273,99.75,98.8899993896484,7238,
3/27/2012,1/1/2015,1,99.1399993896484,,,0,
3/27/2012,2/1/2015,1,98.75,,,0,
3/27/2012,3/1/2015,1,98.370002746582,,,0,
3/27/2012,4/1/2015,1,97.9899978637695,,,0,
3/27/2012,5/1/2015,1,97.620002746582,,,0,
3/27/2012,6/1/2015,1,97.2600021362305,,,0,
3/27/2012,7/1/2015,1,96.9300003051758,,,0,
3/27/2012,8/1/2015,1,96.629997253418,,,0,
3/27/2012,9/1/2015,1,96.3499984741211,,,0,
3/27/2012,10/1/2015,1,96.0800018310547,,,0,
3/27/2012,11/1/2015,1,95.8300018310547,,,0,
3/27/2012,12/1/2015,1,95.5999984741211,96,95.0999984741211,2118,
3/27/2012,1/1/2016,1,95.4000015258789,,,0,
3/27/2012,2/1/2016,1,95.2099990844727,,,0,
3/27/2012,3/1/2016,1,95.0199966430664,,,0,
3/27/2012,4/1/2016,1,94.8300018310547,,,0,
3/27/2012,5/1/2016,1,94.6500015258789,,,0,
3/27/2012,6/1/2016,1,94.4700012207031,,,0,
3/27/2012,7/1/2016,1,94.3000030517578,,,0,
3/27/2012,8/1/2016,1,94.129997253418,,,0,
3/27/2012,9/1/2016,1,93.9599990844727,,,0,
3/27/2012,10/1/2016,1,93.7900009155274,,,0,
3/27/2012,11/1/2016,1,93.629997253418,,,0,
3/27/2012,12/1/2016,1,93.4700012207031,94,93.620002746582,1822,
3/27/2012,1/1/2017,1,93.3300018310547,,,0,
3/27/2012,2/1/2017,1,93.1999969482422,,,0,
3/27/2012,3/1/2017,1,93.0699996948242,,,0,
3/27/2012,4/1/2017,1,92.9400024414062,,,0,
3/27/2012,5/1/2017,1,92.8199996948242,,,0,
3/27/2012,6/1/2017,1,92.6999969482422,,,0,
3/27/2012,7/1/2017,1,92.5800018310547,,,0,
3/27/2012,8/1/2017,1,92.4700012207031,,,0,
3/27/2012,9/1/2017,1,92.3600006103516,,,0,
3/27/2012,10/1/2017,1,92.2600021362305,,,0,
3/27/2012,11/1/2017,1,92.1600036621094,,,0,
3/27/2012,12/1/2017,1,92.0599975585938,92.5299987792969,91.9800033569336,512,
3/27/2012,6/1/2018,1,91.5800018310547,,,0,
3/27/2012,12/1/2018,1,91.1100006103516,,,1,
3/27/2012,6/1/2019,1,90.7099990844727,,,0,
3/27/2012,12/1/2019,1,90.3099975585937,,,5,
3/27/2012,6/1/2020,1,89.9800033569336,,,0,
3/27/2012,12/1/2020,1,89.6600036621094,,,5,
3/27/2012,4/1/2012,3,3.21860003471375,3.23600006103516,3.20300006866455,28071,
3/27/2012,5/1/2012,3,3.23600006103516,3.2525999546051,3.2195999622345,49721,
3/27/2012,6/1/2012,3,3.24720001220703,3.26230001449585,3.23000001907349,21182,
3/27/2012,7/1/2012,3,3.25839996337891,3.2720000743866,3.24070000648499,10286,
3/27/2012,8/1/2012,3,3.26760005950928,3.27999997138977,3.24900007247925,6675,
3/27/2012,9/1/2012,3,3.27469992637634,3.28570008277893,3.25710010528564,5256,
3/27/2012,10/1/2012,3,3.28130006790161,3.29250001907349,3.26349997520447,1756,
3/27/2012,11/1/2012,3,3.28719997406006,3.29889988899231,3.26939988136291,1154,
3/27/2012,12/1/2012,3,3.29169988632202,3.30419993400574,3.2739999294281,4421,
3/27/2012,1/1/2013,3,3.29349994659424,3.30629992485046,3.27710008621216,887,
3/27/2012,2/1/2013,3,3.28600001335144,3.29800009727478,3.27160000801086,174,
3/27/2012,3/1/2013,3,3.26579999923706,3.27810001373291,3.24979996681213,183,
3/27/2012,4/1/2013,3,3.24079990386963,,,0,
3/27/2012,4/1/2012,4,3.40560007095337,3.41890001296997,3.38700008392334,28099,
3/27/2012,5/1/2012,4,3.38639998435974,3.39989995956421,3.36890006065369,51666,
3/27/2012,6/1/2012,4,3.34150004386902,3.35269999504089,3.32270002365112,28451,
3/27/2012,7/1/2012,4,3.29259991645813,3.29929995536804,3.27279996871948,15633,
3/27/2012,8/1/2012,4,3.23639988899231,3.24200010299683,3.21760010719299,8937,
3/27/2012,9/1/2012,4,3.17499995231628,3.1810998916626,3.15610003471375,6667,
3/27/2012,10/1/2012,4,3.00440001487732,3.01139998435974,2.98600006103516,2968,
3/27/2012,11/1/2012,4,2.95370006561279,2.95440006256104,2.93519997596741,1576,
3/27/2012,12/1/2012,4,2.92540001869202,2.92899990081787,2.9070999622345,1571,
3/27/2012,1/1/2013,4,2.91429996490479,2.91260004043579,2.91240000724792,494,
3/27/2012,2/1/2013,4,2.9210000038147,2.92030000686646,2.92030000686646,417,
3/27/2012,3/1/2013,4,2.93379998207092,,,211,
3/27/2012,4/1/2013,4,3.05029988288879,,,2,
3/27/2012,5/1/2013,4,3.03929996490479,,,7,
3/27/2012,6/1/2013,4,3.01679992675781,,,166,
3/27/2012,7/1/2013,4,2.98429989814758,,,1,
3/27/2012,8/1/2013,4,2.94980001449585,,,0,
3/27/2012,9/1/2013,4,2.91230010986328,,,0,
3/27/2012,10/1/2013,4,2.77710008621216,,,0,
3/27/2012,11/1/2013,4,2.74259996414185,,,0,
3/27/2012,12/1/2013,4,2.71830010414124,,,25,
3/27/2012,1/1/2014,4,2.72230005264282,,,0,
3/27/2012,2/1/2014,4,2.73480010032654,,,0,
3/27/2012,3/1/2014,4,2.74079990386963,,,0,
3/27/2012,4/1/2014,4,2.84080004692078,,,0,
3/27/2012,5/1/2014,4,2.84330010414124,,,0,
3/27/2012,6/1/2014,4,2.83330011367798,,,0,
3/27/2012,7/1/2014,4,2.82080006599426,,,0,
3/27/2012,8/1/2014,4,2.81080007553101,,,0,
3/27/2012,9/1/2014,4,2.79080009460449,,,0,
3/27/2012,10/1/2014,4,2.68079996109009,,,0,
3/27/2012,11/1/2014,4,2.66079998016357,,,0,
3/27/2012,12/1/2014,4,2.64070010185242,,,0,
3/27/2012,1/1/2015,4,2.644700050354,,,0,
3/27/2012,2/1/2015,4,2.65170001983643,,,0,
3/27/2012,3/1/2015,4,2.65869998931885,,,0,
3/28/2012,5/1/2012,1,105.410003662109,106.940002441406,104.669998168945,309004,
3/28/2012,6/1/2012,1,105.959999084473,107.449996948242,105.209999084473,93644,
3/28/2012,7/1/2012,1,106.449996948242,107.910003662109,105.720001220703,40959,
3/28/2012,8/1/2012,1,106.809997558594,108.23999786377,106.099998474121,11571,
3/28/2012,9/1/2012,1,107.040000915527,108.190002441406,106.360000610352,18859,
3/28/2012,10/1/2012,1,107.230003356934,108.599998474121,106.550003051758,4782,
3/28/2012,11/1/2012,1,107.419998168945,108.690002441406,106.790000915527,3378,
3/28/2012,12/1/2012,1,107.580001831055,108.900001525879,106.839996337891,44246,
3/28/2012,1/1/2013,1,107.639999389648,107.699996948242,107.019996643066,2379,
3/28/2012,2/1/2013,1,107.569999694824,107.550003051758,107.319999694824,1294,
3/28/2012,3/1/2013,1,107.379997253418,108.089996337891,107.160003662109,1763,
3/28/2012,4/1/2013,1,107.050003051758,,107.209999084473,617,
3/28/2012,5/1/2013,1,106.669998168945,,106.730003356934,468,
3/28/2012,6/1/2013,1,106.319999694824,107.029998779297,105.550003051758,5246,
3/28/2012,7/1/2013,1,105.870002746582,,,192,
3/28/2012,8/1/2013,1,105.449996948242,,,130,
3/28/2012,9/1/2013,1,105.089996337891,,,123,
3/28/2012,10/1/2013,1,104.800003051758,,,66,
3/28/2012,11/1/2013,1,104.480003356934,,,62,
3/28/2012,12/1/2013,1,104.160003662109,104.910003662109,103.370002746582,19224,
3/28/2012,1/1/2014,1,103.639999389648,,,106,
3/28/2012,2/1/2014,1,103.129997253418,,,26,
3/28/2012,3/1/2014,1,102.620002746582,,,5,
3/28/2012,4/1/2014,1,102.129997253418,,,50,
3/28/2012,5/1/2014,1,101.639999389648,,,0,
3/28/2012,6/1/2014,1,101.190002441406,,,597,
3/28/2012,7/1/2014,1,100.690002441406,,,85,
3/28/2012,8/1/2014,1,100.220001220703,,,60,
3/28/2012,9/1/2014,1,99.8199996948242,,,0,
3/28/2012,10/1/2014,1,99.4199981689453,,,0,
3/28/2012,11/1/2014,1,99.0999984741211,,,0,
3/28/2012,12/1/2014,1,98.8499984741211,99.0100021362305,98.0999984741211,6087,
3/28/2012,1/1/2015,1,98.4800033569336,,,0,
3/28/2012,2/1/2015,1,98.120002746582,,,0,
3/28/2012,3/1/2015,1,97.7600021362305,,,0,
3/28/2012,4/1/2015,1,97.4100036621094,,,0,
3/28/2012,5/1/2015,1,97.0699996948242,,,0,
3/28/2012,6/1/2015,1,96.7399978637695,,,69,
3/28/2012,7/1/2015,1,96.4300003051758,,,0,
3/28/2012,8/1/2015,1,96.1600036621094,,,0,
3/28/2012,9/1/2015,1,95.9100036621094,,,0,
3/28/2012,10/1/2015,1,95.6699981689453,,,0,
3/28/2012,11/1/2015,1,95.4499969482422,,,0,
3/28/2012,12/1/2015,1,95.2399978637695,95.4400024414062,94.5,2967,
3/28/2012,1/1/2016,1,95.0599975585937,,,0,
3/28/2012,2/1/2016,1,94.879997253418,,,0,
3/28/2012,3/1/2016,1,94.7099990844727,,,0,
3/28/2012,4/1/2016,1,94.5400009155273,,,0,
3/28/2012,5/1/2016,1,94.370002746582,,,0,
3/28/2012,6/1/2016,1,94.2099990844727,,,0,
3/28/2012,7/1/2016,1,94.0500030517578,,,0,
3/28/2012,8/1/2016,1,93.9000015258789,,,0,
3/28/2012,9/1/2016,1,93.75,,,0,
3/28/2012,10/1/2016,1,93.5999984741211,,,0,
3/28/2012,11/1/2016,1,93.4499969482422,,,0,
3/28/2012,12/1/2016,1,93.3099975585938,93.25,92.5699996948242,626,
3/28/2012,1/1/2017,1,93.1900024414063,,,0,
3/28/2012,2/1/2017,1,93.0800018310547,,,0,
3/28/2012,3/1/2017,1,92.9700012207031,,,0,
3/28/2012,4/1/2017,1,92.8600006103516,,,0,
3/28/2012,5/1/2017,1,92.7600021362305,,,0,
3/28/2012,6/1/2017,1,92.6600036621094,,,0,
3/28/2012,7/1/2017,1,92.5599975585937,,,0,
3/28/2012,8/1/2017,1,92.4700012207031,,,0,
3/28/2012,9/1/2017,1,92.379997253418,,,0,
3/28/2012,10/1/2017,1,92.3000030517578,,,0,
3/28/2012,11/1/2017,1,92.2200012207031,,,0,
3/28/2012,12/1/2017,1,92.1399993896484,92,91.4499969482422,134,
3/28/2012,6/1/2018,1,91.6600036621094,,,0,
3/28/2012,12/1/2018,1,91.1900024414063,,,0,
3/28/2012,6/1/2019,1,90.7900009155273,,,0,
3/28/2012,12/1/2019,1,90.3899993896484,,,0,
3/28/2012,6/1/2020,1,90.0800018310547,,,0,
3/28/2012,12/1/2020,1,89.7699966430664,,,0,
3/28/2012,4/1/2012,3,3.20790004730225,3.21339988708496,3.18860006332397,21089,
3/28/2012,5/1/2012,3,3.2221999168396,3.23230004310608,3.20379996299744,54589,
3/28/2012,6/1/2012,3,3.2318000793457,3.2386999130249,3.21289992332458,27748,
3/28/2012,7/1/2012,3,3.24079990386963,3.24569988250732,3.2228000164032,11895,
3/28/2012,8/1/2012,3,3.24850010871887,3.24979996681213,3.23130011558533,6409,
3/28/2012,9/1/2012,3,3.2548999786377,3.2681999206543,3.23830008506775,4029,
3/28/2012,10/1/2012,3,3.26090002059937,3.25760006904602,3.24670004844666,1687,
3/28/2012,11/1/2012,3,3.26620006561279,3.25659990310669,3.25659990310669,1267,
3/28/2012,12/1/2012,3,3.27029991149902,3.27629995346069,3.25270009040833,7537,
3/28/2012,1/1/2013,3,3.2720000743866,3.27589988708496,3.25699996948242,337,
3/28/2012,2/1/2013,3,3.26469993591309,3.26929998397827,3.25609993934631,16,
3/28/2012,3/1/2013,3,3.2441999912262,,,1,
3/28/2012,4/1/2013,3,3.21919989585876,,,0,
3/28/2012,4/1/2012,4,3.39549994468689,3.4054000377655,3.34389996528625,39975,
3/28/2012,5/1/2012,4,3.36209988594055,3.37159991264343,3.32500004768372,76077,
3/28/2012,6/1/2012,4,3.31220006942749,3.32389998435974,3.28369998931885,43555,
3/28/2012,7/1/2012,4,3.26099991798401,3.27500009536743,3.23729991912842,26956,
3/28/2012,8/1/2012,4,3.20469999313354,3.2056999206543,3.18540000915527,15936,
3/28/2012,9/1/2012,4,3.14499998092651,3.14520001411438,3.12660002708435,9393,
3/28/2012,10/1/2012,4,2.97720003128052,2.99480009078979,2.95840001106262,3506,
3/28/2012,11/1/2012,4,2.9274001121521,2.9242000579834,2.90890002250671,1350,
3/28/2012,12/1/2012,4,2.89980006217957,2.9015998840332,2.88179993629456,2089,
3/28/2012,1/1/2013,4,2.88989996910095,2.88000011444092,2.87339997291565,250,
3/28/2012,2/1/2013,4,2.8970000743866,,,153,
3/28/2012,3/1/2013,4,2.91009998321533,,,27,
3/28/2012,4/1/2013,4,3.02760004997253,,,25,
3/28/2012,5/1/2013,4,3.01659989356995,,,0,
3/28/2012,6/1/2013,4,2.99410009384155,,,100,
3/28/2012,7/1/2013,4,2.96160006523132,,,0,
3/28/2012,8/1/2013,4,2.92709994316101,,,0,
3/28/2012,9/1/2013,4,2.88989996910095,,,0,
3/28/2012,10/1/2013,4,2.75510001182556,,,0,
3/28/2012,11/1/2013,4,2.72059988975525,,,0,
3/28/2012,12/1/2013,4,2.69630002975464,,,101,
3/28/2012,1/1/2014,4,2.70029997825623,,,0,
3/28/2012,2/1/2014,4,2.71280002593994,,,0,
3/28/2012,3/1/2014,4,2.71880006790161,,,0,
3/28/2012,4/1/2014,4,2.81879997253418,,,0,
3/28/2012,5/1/2014,4,2.82130002975464,,,0,
3/28/2012,6/1/2014,4,2.81130003929138,,,0,
3/28/2012,7/1/2014,4,2.79879999160767,,,0,
3/28/2012,8/1/2014,4,2.78880000114441,,,0,
3/28/2012,9/1/2014,4,2.7688000202179,,,0,
3/28/2012,10/1/2014,4,2.65879988670349,,,0,
3/28/2012,11/1/2014,4,2.63879990577698,,,0,
3/28/2012,12/1/2014,4,2.61870002746582,,,0,
3/28/2012,1/1/2015,4,2.62269997596741,,,0,
3/28/2012,2/1/2015,4,2.62969994544983,,,0,
3/28/2012,3/1/2015,4,2.63669991493225,,,0,
3/29/2012,5/1/2012,1,102.779998779297,105.699996948242,102.129997253418,319817,
3/29/2012,6/1/2012,1,103.309997558594,106.230003356934,102.650001525879,80630,
3/29/2012,7/1/2012,1,103.800003051758,106.709999084473,103.150001525879,36587,
3/29/2012,8/1/2012,1,104.169998168945,107.040000915527,103.519996643066,16120,
3/29/2012,9/1/2012,1,104.430000305176,107.160003662109,103.889999389648,20818,
3/29/2012,10/1/2012,1,104.639999389648,107.309997558594,104.110000610352,10264,
3/29/2012,11/1/2012,1,104.839996337891,107.550003051758,104.319999694824,8406,
3/29/2012,12/1/2012,1,105.019996643066,107.809997558594,104.379997253418,41899,
3/29/2012,1/1/2013,1,105.099998474121,107.690002441406,104.589996337891,2162,
3/29/2012,2/1/2013,1,105.059997558594,106.610000610352,104.459999084473,1695,
3/29/2012,3/1/2013,1,104.900001525879,107.300003051758,104.769996643066,3203,
3/29/2012,4/1/2013,1,104.620002746582,105.720001220703,104.160003662109,726,
3/29/2012,5/1/2013,1,104.290000915527,105.330001831055,105.290000915527,718,
3/29/2012,6/1/2013,1,103.970001220703,106.330001831055,103.370002746582,6051,
3/29/2012,7/1/2013,1,103.559997558594,,,329,
3/29/2012,8/1/2013,1,103.160003662109,,,37,
3/29/2012,9/1/2013,1,102.819999694824,,,181,
3/29/2012,10/1/2013,1,102.540000915527,,,38,
3/29/2012,11/1/2013,1,102.230003356934,,,35,
3/29/2012,12/1/2013,1,101.930000305176,104.300003051758,101.339996337891,18254,
3/29/2012,1/1/2014,1,101.430000305176,,,161,
3/29/2012,2/1/2014,1,100.940002441406,,,84,
3/29/2012,3/1/2014,1,100.470001220703,,,29,
3/29/2012,4/1/2014,1,100.01000213623,,,50,
3/29/2012,5/1/2014,1,99.5599975585938,,,0,
3/29/2012,6/1/2014,1,99.1399993896484,100.910003662109,99,219,
3/29/2012,7/1/2014,1,98.6699981689453,,,10,
3/29/2012,8/1/2014,1,98.2300033569336,,,10,
3/29/2012,9/1/2014,1,97.8600006103516,,,0,
3/29/2012,10/1/2014,1,97.4899978637695,,,0,
3/29/2012,11/1/2014,1,97.1999969482422,,,0,
3/29/2012,12/1/2014,1,96.9800033569336,98.1500015258789,96.4199981689453,4826,
3/29/2012,1/1/2015,1,96.629997253418,,,0,
3/29/2012,2/1/2015,1,96.2900009155274,,,0,
3/29/2012,3/1/2015,1,95.9599990844727,,,0,
3/29/2012,4/1/2015,1,95.629997253418,,,0,
3/29/2012,5/1/2015,1,95.3099975585937,,,0,
3/29/2012,6/1/2015,1,95.0100021362305,,,0,
3/29/2012,7/1/2015,1,94.7300033569336,,,0,
3/29/2012,8/1/2015,1,94.4800033569336,,,0,
3/29/2012,9/1/2015,1,94.25,,,0,
3/29/2012,10/1/2015,1,94.0400009155274,,,0,
3/29/2012,11/1/2015,1,93.8399963378906,,,0,
3/29/2012,12/1/2015,1,93.6500015258789,95,93.120002746582,2470,
3/29/2012,1/1/2016,1,93.4899978637695,,,0,
3/29/2012,2/1/2016,1,93.3300018310547,,,0,
3/29/2012,3/1/2016,1,93.1800003051758,,,0,
3/29/2012,4/1/2016,1,93.0299987792969,,,0,
3/29/2012,5/1/2016,1,92.879997253418,,,0,
3/29/2012,6/1/2016,1,92.7300033569336,,,0,
3/29/2012,7/1/2016,1,92.5899963378906,,,0,
3/29/2012,8/1/2016,1,92.4599990844727,,,0,
3/29/2012,9/1/2016,1,92.3300018310547,,,0,
3/29/2012,10/1/2016,1,92.1999969482422,,,0,
3/29/2012,11/1/2016,1,92.0699996948242,,,0,
3/29/2012,12/1/2016,1,91.9499969482422,93,92,1612,
3/29/2012,1/1/2017,1,91.8499984741211,,,0,
3/29/2012,2/1/2017,1,91.7600021362305,,,0,
3/29/2012,3/1/2017,1,91.6699981689453,,,0,
3/29/2012,4/1/2017,1,91.5899963378906,,,0,
3/29/2012,5/1/2017,1,91.5100021362305,,,0,
3/29/2012,6/1/2017,1,91.4300003051758,,,0,
3/29/2012,7/1/2017,1,91.3600006103516,,,0,
3/29/2012,8/1/2017,1,91.2900009155274,,,0,
3/29/2012,9/1/2017,1,91.2200012207031,,,0,
3/29/2012,10/1/2017,1,91.1600036621094,,,0,
3/29/2012,11/1/2017,1,91.0999984741211,,,0,
3/29/2012,12/1/2017,1,91.0500030517578,91.879997253418,90.75,782,
3/29/2012,6/1/2018,1,90.629997253418,,,0,
3/29/2012,12/1/2018,1,90.2099990844727,90.0699996948242,89.9300003051758,4,
3/29/2012,6/1/2019,1,89.8300018310547,,,0,
3/29/2012,12/1/2019,1,89.4499969482422,,,0,
3/29/2012,6/1/2020,1,89.1500015258789,,,0,
3/29/2012,12/1/2020,1,88.8499984741211,,,0,
3/29/2012,4/1/2012,3,3.15890002250671,3.23000001907349,3.14369988441467,16867,
3/29/2012,5/1/2012,3,3.16980004310608,3.2425000667572,3.15330004692078,63799,
3/29/2012,6/1/2012,3,3.17810010910034,3.24790000915527,3.16100001335144,35367,
3/29/2012,7/1/2012,3,3.18610000610352,3.25440001487732,3.17050004005432,12927,
3/29/2012,8/1/2012,3,3.1933000087738,3.25939989089966,3.17770004272461,6387,
3/29/2012,9/1/2012,3,3.19959998130798,3.26440000534058,3.18269991874695,5052,
3/29/2012,10/1/2012,3,3.20549988746643,3.24499988555908,3.18869996070862,2239,
3/29/2012,11/1/2012,3,3.21050000190735,3.26979994773865,3.20819997787476,1274,
3/29/2012,12/1/2012,3,3.21429991722107,3.27830004692078,3.19869995117187,12435,
3/29/2012,1/1/2013,3,3.21580004692078,3.28010010719299,3.20300006866455,650,
3/29/2012,2/1/2013,3,3.20880007743835,3.26719999313354,3.20169997215271,224,
3/29/2012,3/1/2013,3,3.18880009651184,3.21329998970032,3.17249989509583,86,
3/29/2012,4/1/2013,3,3.16429996490479,3.17499995231628,3.17499995231628,11,
3/29/2012,4/1/2012,4,3.40059995651245,3.44549989700317,3.37260007858276,31094,
3/29/2012,5/1/2012,4,3.3396999835968,3.39249992370605,3.31360006332397,77172,
3/29/2012,6/1/2012,4,3.28020000457764,3.33080005645752,3.25370001792908,49003,
3/29/2012,7/1/2012,4,3.22449994087219,3.27189993858337,3.19889998435974,26876,
3/29/2012,8/1/2012,4,3.16639995574951,3.21219992637634,3.14120006561279,17122,
3/29/2012,9/1/2012,4,3.10599994659424,3.15050005912781,3.08080005645752,11801,
3/29/2012,10/1/2012,4,2.93740010261536,2.98239994049072,2.91190004348755,5043,
3/29/2012,11/1/2012,4,2.88770008087158,2.93269991874695,2.86319994926453,3392,
3/29/2012,12/1/2012,4,2.86089992523193,2.90659999847412,2.83660006523132,6065,
3/29/2012,1/1/2013,4,2.8510000705719,2.84949994087219,2.84949994087219,101,
3/29/2012,2/1/2013,4,2.85809993743896,,,86,
3/29/2012,3/1/2013,4,2.87120008468628,,2.87800002098083,6,
3/29/2012,4/1/2013,4,2.9886999130249,,,0,
3/29/2012,5/1/2013,4,2.97769999504089,,,0,
3/29/2012,6/1/2013,4,2.95519995689392,,,400,
3/29/2012,7/1/2013,4,2.92269992828369,,,0,
3/29/2012,8/1/2013,4,2.88820004463196,,,0,
3/29/2012,9/1/2013,4,2.85069990158081,,,0,
3/29/2012,10/1/2013,4,2.71589994430542,,,0,
3/29/2012,11/1/2013,4,2.68140006065369,,,0,
3/29/2012,12/1/2013,4,2.6570999622345,,,295,
3/29/2012,1/1/2014,4,2.66109991073608,,,0,
3/29/2012,2/1/2014,4,2.6735999584198,,,0,
3/29/2012,3/1/2014,4,2.67960000038147,,,0,
3/29/2012,4/1/2014,4,2.77959990501404,,,0,
3/29/2012,5/1/2014,4,2.7820999622345,,,0,
3/29/2012,6/1/2014,4,2.77209997177124,,,0,
3/29/2012,7/1/2014,4,2.75959992408752,,,0,
3/29/2012,8/1/2014,4,2.74959993362427,,,0,
3/29/2012,9/1/2014,4,2.72959995269775,,,0,
3/29/2012,10/1/2014,4,2.61960005760193,,,0,
3/29/2012,11/1/2014,4,2.59960007667541,,,0,
3/29/2012,12/1/2014,4,2.57949995994568,,,0,
3/29/2012,1/1/2015,4,2.58349990844727,,,0,
3/29/2012,2/1/2015,4,2.59050011634827,,,0,
3/29/2012,3/1/2015,4,2.59750008583069,,,0,
3/30/2012,5/1/2012,1,103.019996643066,104.150001525879,102.779998779297,243533,
3/30/2012,6/1/2012,1,103.540000915527,104.639999389648,103.300003051758,69092,
3/30/2012,7/1/2012,1,104.029998779297,105.069999694824,103.800003051758,33193,
3/30/2012,8/1/2012,1,104.400001525879,105.440002441406,104.180000305176,17059,
3/30/2012,9/1/2012,1,104.660003662109,105.690002441406,104.480003356934,14755,
3/30/2012,10/1/2012,1,104.860000610352,105.809997558594,104.699996948242,6027,
3/30/2012,11/1/2012,1,105.050003051758,106.050003051758,104.849998474121,4586,
3/30/2012,12/1/2012,1,105.230003356934,106.26000213623,104.980003356934,33289,
3/30/2012,1/1/2013,1,105.330001831055,106.290000915527,105.089996337891,3230,
3/30/2012,2/1/2013,1,105.319999694824,106,105.319999694824,3511,
3/30/2012,3/1/2013,1,105.199996948242,105.779998779297,105,2705,
3/30/2012,4/1/2013,1,104.940002441406,105.410003662109,,499,
3/30/2012,5/1/2013,1,104.620002746582,104.540000915527,,421,
3/30/2012,6/1/2013,1,104.309997558594,105.099998474121,103.889999389648,8010,
3/30/2012,7/1/2013,1,103.900001525879,,,143,
3/30/2012,8/1/2013,1,103.5,,,196,
3/30/2012,9/1/2013,1,103.160003662109,,,223,
3/30/2012,10/1/2013,1,102.879997253418,,,210,
3/30/2012,11/1/2013,1,102.559997558594,,,238,
3/30/2012,12/1/2013,1,102.26000213623,103.059997558594,101.75,13177,
3/30/2012,1/1/2014,1,101.76000213623,101.900001525879,101.900001525879,27,
3/30/2012,2/1/2014,1,101.279998779297,,,21,
3/30/2012,3/1/2014,1,100.809997558594,,,1,
3/30/2012,4/1/2014,1,100.360000610352,,,0,
3/30/2012,5/1/2014,1,99.9300003051758,,,0,
3/30/2012,6/1/2014,1,99.5199966430664,99.2600021362305,98.9599990844727,284,
3/30/2012,7/1/2014,1,99.0699996948242,,,0,
3/30/2012,8/1/2014,1,98.6500015258789,,,0,
3/30/2012,9/1/2014,1,98.3000030517578,,,0,
3/30/2012,10/1/2014,1,97.9499969482422,,,0,
3/30/2012,11/1/2014,1,97.6699981689453,,,0,
3/30/2012,12/1/2014,1,97.4599990844727,98.0800018310547,96.6999969482422,2371,
3/30/2012,1/1/2015,1,97.120002746582,,,0,
3/30/2012,2/1/2015,1,96.7799987792969,,,0,
3/30/2012,3/1/2015,1,96.4499969482422,,,0,
3/30/2012,4/1/2015,1,96.129997253418,,,0,
3/30/2012,5/1/2015,1,95.8199996948242,,,0,
3/30/2012,6/1/2015,1,95.5199966430664,,,0,
3/30/2012,7/1/2015,1,95.2399978637695,,,0,
3/30/2012,8/1/2015,1,95,,,0,
3/30/2012,9/1/2015,1,94.7699966430664,,,0,
3/30/2012,10/1/2015,1,94.5599975585938,,,0,
3/30/2012,11/1/2015,1,94.3600006103516,,,0,
3/30/2012,12/1/2015,1,94.1800003051758,94.2399978637695,93.6500015258789,869,
3/30/2012,1/1/2016,1,94.0199966430664,,,0,
3/30/2012,2/1/2016,1,93.870002746582,,,0,
3/30/2012,3/1/2016,1,93.7200012207031,,,0,
3/30/2012,4/1/2016,1,93.5699996948242,,,0,
3/30/2012,5/1/2016,1,93.4199981689453,,,0,
3/30/2012,6/1/2016,1,93.2799987792969,,,0,
3/30/2012,7/1/2016,1,93.1500015258789,,,0,
3/30/2012,8/1/2016,1,93.0199966430664,,,0,
3/30/2012,9/1/2016,1,92.8899993896484,,,0,
3/30/2012,10/1/2016,1,92.7600021362305,,,0,
3/30/2012,11/1/2016,1,92.6399993896484,,,0,
3/30/2012,12/1/2016,1,92.5299987792969,92.9300003051758,92.5299987792969,1011,
3/30/2012,1/1/2017,1,92.4300003051758,,,0,
3/30/2012,2/1/2017,1,92.3300018310547,,,0,
3/30/2012,3/1/2017,1,92.2399978637695,,,0,
3/30/2012,4/1/2017,1,92.1500015258789,,,0,
3/30/2012,5/1/2017,1,92.0699996948242,,,0,
3/30/2012,6/1/2017,1,91.9899978637695,,,0,
3/30/2012,7/1/2017,1,91.9199981689453,,,0,
3/30/2012,8/1/2017,1,91.8499984741211,,,0,
3/30/2012,9/1/2017,1,91.7799987792969,,,0,
3/30/2012,10/1/2017,1,91.7099990844727,,,0,
3/30/2012,11/1/2017,1,91.6500015258789,,,0,
3/30/2012,12/1/2017,1,91.5899963378906,92.0800018310547,90.6999969482422,339,
3/30/2012,6/1/2018,1,91.1699981689453,,,0,
3/30/2012,12/1/2018,1,90.75,90.5699996948242,,0,
3/30/2012,6/1/2019,1,90.379997253418,,,0,
3/30/2012,12/1/2019,1,90.0100021362305,,,0,
3/30/2012,6/1/2020,1,89.7200012207031,,,0,
3/30/2012,12/1/2020,1,89.4300003051758,89,,0,
3/30/2012,4/1/2012,3,3.16840004920959,3.19510006904602,3.15179991722107,7127,
3/30/2012,5/1/2012,3,3.17009997367859,3.21050000190735,3.1635000705719,64402,
3/30/2012,6/1/2012,3,3.1793999671936,3.21770000457764,3.17199993133545,28861,
3/30/2012,7/1/2012,3,3.18910002708435,3.22580003738403,3.17989993095398,18662,
3/30/2012,8/1/2012,3,3.19810009002686,3.23219990730286,3.1875,10565,
3/30/2012,9/1/2012,3,3.20530009269714,3.2367000579834,3.19589996337891,6534,
3/30/2012,10/1/2012,3,3.21070003509521,3.24230003356934,3.20580005645752,3180,
3/30/2012,11/1/2012,3,3.21479988098145,3.22309994697571,3.21900010108948,1327,
3/30/2012,12/1/2012,3,3.21760010719299,3.25169992446899,3.21000003814697,7244,
3/30/2012,1/1/2013,3,3.21880006790161,3.24029994010925,3.21779990196228,305,
3/30/2012,2/1/2013,3,3.21129989624023,3.24230003356934,3.20959997177124,94,
3/30/2012,3/1/2013,3,3.19079995155334,3.22119998931885,3.1900999546051,39,
3/30/2012,4/1/2013,3,3.16580009460449,,,0,
3/30/2012,4/1/2012,4,3.38989996910095,3.44120001792908,3.38000011444092,10037,
3/30/2012,5/1/2012,4,3.30809998512268,3.37610006332397,3.30040001869202,74607,
3/30/2012,6/1/2012,4,3.24930000305176,3.31010007858276,3.24239993095398,52568,
3/30/2012,7/1/2012,4,3.19470000267029,3.25069999694824,3.19160008430481,30230,
3/30/2012,8/1/2012,4,3.13910007476807,3.18950009346008,3.13540005683899,20420,
3/30/2012,9/1/2012,4,3.08240008354187,3.12709999084473,3.07850003242493,15194,
3/30/2012,10/1/2012,4,2.9210000038147,2.96219992637634,2.91799998283386,7987,
3/30/2012,11/1/2012,4,2.87400007247925,2.91400003433228,2.87030005455017,3331,
3/30/2012,12/1/2012,4,2.84940004348755,2.88840007781982,2.8471999168396,3500,
3/30/2012,1/1/2013,4,2.84100008010864,2.8636999130249,2.85770010948181,404,
3/30/2012,2/1/2013,4,2.84859991073608,2.87350010871887,2.87350010871887,8,
3/30/2012,3/1/2013,4,2.8617000579834,2.89109992980957,2.88989996910095,17,
3/30/2012,4/1/2013,4,2.98070001602173,3,3,120,
3/30/2012,5/1/2013,4,2.9702000617981,,,7,
3/30/2012,6/1/2013,4,2.94810009002686,2.96000003814697,,0,
3/30/2012,7/1/2013,4,2.91599988937378,2.9274001121521,,0,
3/30/2012,8/1/2013,4,2.88190007209778,,,0,
3/30/2012,9/1/2013,4,2.84479999542236,,,0,
3/30/2012,10/1/2013,4,2.7104001045227,,,0,
3/30/2012,11/1/2013,4,2.67630004882812,,,0,
3/30/2012,12/1/2013,4,2.6521999835968,,,36,
3/30/2012,1/1/2014,4,2.65619993209839,,,0,
3/30/2012,2/1/2014,4,2.6686999797821,,,0,
3/30/2012,3/1/2014,4,2.67470002174377,,,0,
3/30/2012,4/1/2014,4,2.77469992637634,,,0,
3/30/2012,5/1/2014,4,2.7771999835968,,,0,
3/30/2012,6/1/2014,4,2.76719999313354,,,0,
3/30/2012,7/1/2014,4,2.75469994544983,,,0,
3/30/2012,8/1/2014,4,2.74469995498657,,,0,
3/30/2012,9/1/2014,4,2.72469997406006,,,0,
3/30/2012,10/1/2014,4,2.61470007896423,,,0,
3/30/2012,11/1/2014,4,2.59470009803772,,,0,
3/30/2012,12/1/2014,4,2.57459998130798,,,0,
3/30/2012,1/1/2015,4,2.57859992980957,,,0,
3/30/2012,2/1/2015,4,2.58559989929199,,,0,
3/30/2012,3/1/2015,4,2.59260010719299,,,0,
4/2/2012,5/1/2012,1,105.230003356934,105.48999786377,102.059997558594,277946,
4/2/2012,6/1/2012,1,105.76000213623,105.98999786377,102.589996337891,68070,
4/2/2012,7/1/2012,1,106.269996643066,106.480003356934,103.099998474121,37590,
4/2/2012,8/1/2012,1,106.669998168945,106.870002746582,103.51000213623,23343,
4/2/2012,9/1/2012,1,106.980003356934,107.160003662109,103.819999694824,21546,
4/2/2012,10/1/2012,1,107.199996948242,107.379997253418,104.129997253418,9218,
4/2/2012,11/1/2012,1,107.370002746582,107.51000213623,104.209999084473,6128,
4/2/2012,12/1/2012,1,107.51000213623,107.709999084473,104.400001525879,38254,
4/2/2012,1/1/2013,1,107.580001831055,107.779998779297,104.540000915527,2440,
4/2/2012,2/1/2013,1,107.540000915527,107.51000213623,104.639999389648,2331,
4/2/2012,3/1/2013,1,107.400001525879,107.25,105.660003662109,936,
4/2/2012,4/1/2013,1,107.139999389648,107.169998168945,107.160003662109,645,
4/2/2012,5/1/2013,1,106.809997558594,107.209999084473,107.209999084473,604,
4/2/2012,6/1/2013,1,106.48999786377,106.680000305176,103.620002746582,3510,
4/2/2012,7/1/2013,1,106.069999694824,,,274,
4/2/2012,8/1/2013,1,105.660003662109,,,28,
4/2/2012,9/1/2013,1,105.300003051758,104.160003662109,102.800003051758,73,
4/2/2012,10/1/2013,1,105,103.860000610352,102.519996643066,207,
4/2/2012,11/1/2013,1,104.660003662109,103.540000915527,102.199996948242,677,
4/2/2012,12/1/2013,1,104.349998474121,104.580001831055,101.559997558594,18181,
4/2/2012,1/1/2014,1,103.839996337891,,,319,
4/2/2012,2/1/2014,1,103.349998474121,,,2,
4/2/2012,3/1/2014,1,102.879997253418,,,0,
4/2/2012,4/1/2014,1,102.430000305176,,,0,
4/2/2012,5/1/2014,1,101.98999786377,,,0,
4/2/2012,6/1/2014,1,101.580001831055,101.629997253418,99.1600036621094,2481,
4/2/2012,7/1/2014,1,101.120002746582,100.01000213623,98.870002746582,0,
4/2/2012,8/1/2014,1,100.680000305176,,,0,
4/2/2012,9/1/2014,1,100.309997558594,99.129997253418,98.1800003051758,0,
4/2/2012,10/1/2014,1,99.9499969482422,98.75,97.8099975585937,0,
4/2/2012,11/1/2014,1,99.6600036621094,,,45,
4/2/2012,12/1/2014,1,99.4300003051758,99.6399993896484,96.9300003051758,8662,
4/2/2012,1/1/2015,1,99.0699996948242,,,0,
4/2/2012,2/1/2015,1,98.7200012207031,,,0,
4/2/2012,3/1/2015,1,98.370002746582,,,0,
4/2/2012,4/1/2015,1,98.0299987792969,,,0,
4/2/2012,5/1/2015,1,97.6999969482422,,,0,
4/2/2012,6/1/2015,1,97.379997253418,,,0,
4/2/2012,7/1/2015,1,97.0899963378906,,,0,
4/2/2012,8/1/2015,1,96.8300018310547,,,0,
4/2/2012,9/1/2015,1,96.5800018310547,,,0,
4/2/2012,10/1/2015,1,96.3499984741211,,,0,
4/2/2012,11/1/2015,1,96.129997253418,,,0,
4/2/2012,12/1/2015,1,95.9300003051758,96.120002746582,94,1566,
4/2/2012,1/1/2016,1,95.75,,,0,
4/2/2012,2/1/2016,1,95.5699996948242,,,0,
4/2/2012,3/1/2016,1,95.3899993896484,,,0,
4/2/2012,4/1/2016,1,95.2200012207031,,,0,
4/2/2012,5/1/2016,1,95.0500030517578,,,0,
4/2/2012,6/1/2016,1,94.8899993896484,,,0,
4/2/2012,7/1/2016,1,94.7300033569336,,,0,
4/2/2012,8/1/2016,1,94.5699996948242,,,0,
4/2/2012,9/1/2016,1,94.4199981689453,,,0,
4/2/2012,10/1/2016,1,94.2699966430664,,,0,
4/2/2012,11/1/2016,1,94.129997253418,,,0,
4/2/2012,12/1/2016,1,93.9899978637695,93.2600021362305,93.2600021362305,1007,
4/2/2012,1/1/2017,1,93.8899993896484,,,0,
4/2/2012,2/1/2017,1,93.7900009155274,,,0,
4/2/2012,3/1/2017,1,93.6900024414063,,,0,
4/2/2012,4/1/2017,1,93.5999984741211,,,0,
4/2/2012,5/1/2017,1,93.5199966430664,,,0,
4/2/2012,6/1/2017,1,93.4400024414063,,,0,
4/2/2012,7/1/2017,1,93.370002746582,,,0,
4/2/2012,8/1/2017,1,93.3000030517578,,,0,
4/2/2012,9/1/2017,1,93.2300033569336,,,0,
4/2/2012,10/1/2017,1,93.1600036621094,,,0,
4/2/2012,11/1/2017,1,93.0899963378906,,,0,
4/2/2012,12/1/2017,1,93.0199966430664,93,92.25,124,
4/2/2012,6/1/2018,1,92.5999984741211,,,0,
4/2/2012,12/1/2018,1,92.1800003051758,92.0100021362305,92.0100021362305,2,
4/2/2012,6/1/2019,1,91.8099975585938,,,0,
4/2/2012,12/1/2019,1,91.4400024414062,90.5,,0,
4/2/2012,6/1/2020,1,91.1500015258789,,,0,
4/2/2012,12/1/2020,1,90.8600006103516,90,,0,
4/2/2012,5/1/2012,3,3.24959993362427,3.25780010223389,3.1489999294281,60333,
4/2/2012,6/1/2012,3,3.25620007514954,3.26340007781982,3.15590000152588,27715,
4/2/2012,7/1/2012,3,3.26340007781982,3.26999998092651,3.16449999809265,14440,
4/2/2012,8/1/2012,3,3.27119994163513,3.2771999835968,3.17239999771118,7579,
4/2/2012,9/1/2012,3,3.27810001373291,3.27970004081726,3.17980003356934,5716,
4/2/2012,10/1/2012,3,3.28349995613098,3.28889989852905,3.19339990615845,1584,
4/2/2012,11/1/2012,3,3.28800010681152,3.291100025177,3.22790002822876,789,
4/2/2012,12/1/2012,3,3.29150009155273,3.29739999771118,3.19210004806519,8380,
4/2/2012,1/1/2013,3,3.29270005226135,3.29520010948181,3.20009994506836,321,
4/2/2012,2/1/2013,3,3.28520011901855,3.26740002632141,3.22849988937378,117,
4/2/2012,3/1/2013,3,3.26550006866455,3.24550008773804,3.2104001045227,491,
4/2/2012,4/1/2013,3,3.24049997329712,3.2451000213623,3.16389989852905,17,
4/2/2012,5/1/2012,4,3.38220000267029,3.39190006256104,3.27760004997253,76281,
4/2/2012,6/1/2012,4,3.31369996070862,3.3225998878479,3.22029995918274,49161,
4/2/2012,7/1/2012,4,3.25539994239807,3.26259994506836,3.16569995880127,35838,
4/2/2012,8/1/2012,4,3.20099997520447,3.2095000743866,3.11299991607666,24840,
4/2/2012,9/1/2012,4,3.14720010757446,3.1538999080658,3.05890011787415,16650,
4/2/2012,10/1/2012,4,2.98779988288879,2.99699997901917,2.89879989624023,7967,
4/2/2012,11/1/2012,4,2.94149994850159,2.95000004768372,2.85349988937378,3883,
4/2/2012,12/1/2012,4,2.91739988327026,2.92519998550415,2.82949995994568,5308,
4/2/2012,1/1/2013,4,2.9103000164032,2.91449999809265,2.83240008354187,167,
4/2/2012,2/1/2013,4,2.91829991340637,2.88000011444092,,100,
4/2/2012,3/1/2013,4,2.93140006065369,2.89499998092651,,5,
4/2/2012,4/1/2013,4,3.05089998245239,3.01500010490417,,5,
4/2/2012,5/1/2013,4,3.04040002822876,,,0,
4/2/2012,6/1/2013,4,3.01889991760254,,,200,
4/2/2012,7/1/2013,4,2.98690009117126,,,0,
4/2/2012,8/1/2013,4,2.95289993286133,,,0,
4/2/2012,9/1/2013,4,2.91580009460449,,,0,
4/2/2012,10/1/2013,4,2.78139996528625,,,0,
4/2/2012,11/1/2013,4,2.74729990959167,,,0,
4/2/2012,12/1/2013,4,2.72320008277893,,,0,
4/2/2012,1/1/2014,4,2.72720003128052,,,0,
4/2/2012,2/1/2014,4,2.73970007896423,,,0,
4/2/2012,3/1/2014,4,2.74569988250732,,,0,
4/2/2012,4/1/2014,4,2.84570002555847,,,0,
4/2/2012,5/1/2014,4,2.84820008277893,,,0,
4/2/2012,6/1/2014,4,2.83820009231567,,,0,
4/2/2012,7/1/2014,4,2.82570004463196,,,0,
4/2/2012,8/1/2014,4,2.8157000541687,,,0,
4/2/2012,9/1/2014,4,2.79570007324219,,,0,
4/2/2012,10/1/2014,4,2.68569993972778,,,0,
4/2/2012,11/1/2014,4,2.66569995880127,,,0,
4/2/2012,12/1/2014,4,2.64560008049011,,,0,
4/2/2012,1/1/2015,4,2.6496000289917,,,0,
4/2/2012,2/1/2015,4,2.65659999847412,,,0,
4/2/2012,3/1/2015,4,2.66359996795654,,,0,
4/2/2012,4/1/2015,4,2.76360011100769,,,0,
4/3/2012,5/1/2012,1,104.01000213623,105.180000305176,103.589996337891,245290,
4/3/2012,6/1/2012,1,104.550003051758,105.699996948242,104.139999389648,72816,
4/3/2012,7/1/2012,1,105.080001831055,106.199996948242,104.690002441406,38457,
4/3/2012,8/1/2012,1,105.51000213623,106.599998474121,105.150001525879,26261,
4/3/2012,9/1/2012,1,105.849998474121,106.870002746582,105.480003356934,24390,
4/3/2012,10/1/2012,1,106.120002746582,107.150001525879,105.769996643066,12595,
4/3/2012,11/1/2012,1,106.319999694824,107.349998474121,105.980003356934,6865,
4/3/2012,12/1/2012,1,106.48999786377,107.529998779297,106.129997253418,40078,
4/3/2012,1/1/2013,1,106.569999694824,107.599998474121,106.230003356934,3776,
4/3/2012,2/1/2013,1,106.550003051758,106.569999694824,106.190002441406,4874,
4/3/2012,3/1/2013,1,106.459999084473,107.269996643066,106.319999694824,4687,
4/3/2012,4/1/2013,1,106.26000213623,,106.680000305176,1079,
4/3/2012,5/1/2013,1,106.019996643066,106.5,105.680000305176,1209,
4/3/2012,6/1/2013,1,105.790000915527,106.599998474121,105.410003662109,7522,
4/3/2012,7/1/2013,1,105.440002441406,,,830,
4/3/2012,8/1/2013,1,105.089996337891,,,1042,
4/3/2012,9/1/2013,1,104.76000213623,105.300003051758,104.569999694824,772,
4/3/2012,10/1/2013,1,104.48999786377,,104.980003356934,80,
4/3/2012,11/1/2013,1,104.169998168945,,,96,
4/3/2012,12/1/2013,1,103.889999389648,104.599998474121,103.5,20014,
4/3/2012,1/1/2014,1,103.430000305176,,,405,
4/3/2012,2/1/2014,1,102.980003356934,,,100,
4/3/2012,3/1/2014,1,102.580001831055,,,100,
4/3/2012,4/1/2014,1,102.199996948242,,,0,
4/3/2012,5/1/2014,1,101.819999694824,,,0,
4/3/2012,6/1/2014,1,101.449996948242,101.970001220703,101.51000213623,2351,
4/3/2012,7/1/2014,1,101.029998779297,,,85,
4/3/2012,8/1/2014,1,100.629997253418,,,60,
4/3/2012,9/1/2014,1,100.330001831055,,,1420,
4/3/2012,10/1/2014,1,100.029998779297,,,0,
4/3/2012,11/1/2014,1,99.8000030517578,,,0,
4/3/2012,12/1/2014,1,99.620002746582,100.120002746582,98.7799987792969,11914,
4/3/2012,1/1/2015,1,99.2900009155273,,,0,
4/3/2012,2/1/2015,1,98.9700012207031,,,0,
4/3/2012,3/1/2015,1,98.6600036621094,,,0,
4/3/2012,4/1/2015,1,98.3499984741211,,,0,
4/3/2012,5/1/2015,1,98.0400009155273,,,0,
4/3/2012,6/1/2015,1,97.75,,,3274,
4/3/2012,7/1/2015,1,97.5,,,0,
4/3/2012,8/1/2015,1,97.2699966430664,,,0,
4/3/2012,9/1/2015,1,97.0500030517578,,,0,
4/3/2012,10/1/2015,1,96.8499984741211,,,0,
4/3/2012,11/1/2015,1,96.6699981689453,,,0,
4/3/2012,12/1/2015,1,96.5,96.9000015258789,95.4499969482422,6587,
4/3/2012,1/1/2016,1,96.3300018310547,,,0,
4/3/2012,2/1/2016,1,96.1699981689453,,,0,
4/3/2012,3/1/2016,1,96.0100021362305,,,0,
4/3/2012,4/1/2016,1,95.8499984741211,,,0,
4/3/2012,5/1/2016,1,95.6999969482422,,,0,
4/3/2012,6/1/2016,1,95.5500030517578,,,0,
4/3/2012,7/1/2016,1,95.4100036621094,,,0,
4/3/2012,8/1/2016,1,95.2699966430664,,,0,
4/3/2012,9/1/2016,1,95.129997253418,,,0,
4/3/2012,10/1/2016,1,95,,,0,
4/3/2012,11/1/2016,1,94.870002746582,,,0,
4/3/2012,12/1/2016,1,94.7399978637695,95,93.8000030517578,2230,
4/3/2012,1/1/2017,1,94.6600036621094,,,0,
4/3/2012,2/1/2017,1,94.5800018310547,,,0,
4/3/2012,3/1/2017,1,94.5,,,0,
4/3/2012,4/1/2017,1,94.4300003051758,,,0,
4/3/2012,5/1/2017,1,94.370002746582,,,0,
4/3/2012,6/1/2017,1,94.3099975585938,,,0,
4/3/2012,7/1/2017,1,94.25,,,0,
4/3/2012,8/1/2017,1,94.1999969482422,,,0,
4/3/2012,9/1/2017,1,94.1500015258789,,,0,
4/3/2012,10/1/2017,1,94.0999984741211,,,0,
4/3/2012,11/1/2017,1,94.0500030517578,,,0,
4/3/2012,12/1/2017,1,94,94,92.8000030517578,697,
4/3/2012,6/1/2018,1,93.629997253418,,,0,
4/3/2012,12/1/2018,1,93.2699966430664,93.5,93.5,1,
4/3/2012,6/1/2019,1,92.9400024414062,,,0,
4/3/2012,12/1/2019,1,92.620002746582,,,0,
4/3/2012,6/1/2020,1,92.3399963378906,,,0,
4/3/2012,12/1/2020,1,92.0599975585938,,,0,
4/3/2012,5/1/2012,3,3.22749996185303,3.26099991798401,3.21779990196228,53252,
4/3/2012,6/1/2012,3,3.23510003089905,3.26659989356995,3.22589993476868,25896,
4/3/2012,7/1/2012,3,3.2435998916626,3.27329993247986,3.23420000076294,14064,
4/3/2012,8/1/2012,3,3.25250005722046,3.28169989585876,3.24279999732971,8318,
4/3/2012,9/1/2012,3,3.26029992103577,3.28600001335144,3.25110006332397,8779,
4/3/2012,10/1/2012,3,3.26659989356995,3.29320001602173,3.26049995422363,3451,
4/3/2012,11/1/2012,3,3.27180004119873,3.2904999256134,3.26349997520447,2268,
4/3/2012,12/1/2012,3,3.27600002288818,3.30170011520386,3.26500010490417,9949,
4/3/2012,1/1/2013,3,3.27769994735718,3.29509997367859,3.27270007133484,379,
4/3/2012,2/1/2013,3,3.27010011672974,3.28250002861023,3.28229999542236,95,
4/3/2012,3/1/2013,3,3.25049996376038,3.26300001144409,3.26300001144409,523,
4/3/2012,4/1/2013,3,3.22699999809265,3.24300003051758,3.23909997940063,16,
4/3/2012,5/1/2012,4,3.39540004730225,3.42779994010925,3.36590003967285,72383,
4/3/2012,6/1/2012,4,3.31459999084473,3.34389996528625,3.29290008544922,52116,
4/3/2012,7/1/2012,4,3.2493999004364,3.27469992637634,3.23559999465942,36863,
4/3/2012,8/1/2012,4,3.1939001083374,3.21620011329651,3.18179988861084,19748,
4/3/2012,9/1/2012,4,3.13989996910095,3.1603000164032,3.12700009346008,9910,
4/3/2012,10/1/2012,4,2.98110008239746,3.00069999694824,2.96799993515015,4432,
4/3/2012,11/1/2012,4,2.93670010566711,2.95239996910095,2.9235999584198,1699,
4/3/2012,12/1/2012,4,2.91380000114441,2.93070006370544,2.89890003204346,3697,
4/3/2012,1/1/2013,4,2.90750002861023,2.92300009727478,2.89790010452271,261,
4/3/2012,2/1/2013,4,2.91529989242554,2.92309999465942,2.92309999465942,110,
4/3/2012,3/1/2013,4,2.92840003967285,2.9381000995636,2.9381000995636,37,
4/3/2012,4/1/2013,4,3.04789996147156,3.06119990348816,3.06119990348816,67,
4/3/2012,5/1/2013,4,3.0359001159668,,,42,
4/3/2012,6/1/2013,4,3.01340007781982,3.02589988708496,3.02589988708496,134,
4/3/2012,7/1/2013,4,2.98040008544922,,,22,
4/3/2012,8/1/2013,4,2.94659996032715,,,0,
4/3/2012,9/1/2013,4,2.9096999168396,,,0,
4/3/2012,10/1/2013,4,2.77550005912781,,,0,
4/3/2012,11/1/2013,4,2.74160003662109,,,0,
4/3/2012,12/1/2013,4,2.71779990196228,,,166,
4/3/2012,1/1/2014,4,2.72180008888245,,,0,
4/3/2012,2/1/2014,4,2.73429989814758,,,0,
4/3/2012,3/1/2014,4,2.74029994010925,,,0,
4/3/2012,4/1/2014,4,2.8403000831604,,,0,
4/3/2012,5/1/2014,4,2.84279990196228,,,0,
4/3/2012,6/1/2014,4,2.83279991149902,,,0,
4/3/2012,7/1/2014,4,2.82030010223389,,,0,
4/3/2012,8/1/2014,4,2.81030011177063,,,0,
4/3/2012,9/1/2014,4,2.79029989242554,,,0,
4/3/2012,10/1/2014,4,2.68029999732971,,,0,
4/3/2012,11/1/2014,4,2.6603000164032,,,0,
4/3/2012,12/1/2014,4,2.64019989967346,,,0,
4/3/2012,1/1/2015,4,2.64420008659363,,,0,
4/3/2012,2/1/2015,4,2.65120005607605,,,0,
4/3/2012,3/1/2015,4,2.65820002555847,,,0,
4/3/2012,4/1/2015,4,2.75819993019104,,,0,
4/4/2012,5/1/2012,1,101.470001220703,104.120002746582,101.080001831055,300392,
4/4/2012,6/1/2012,1,102.029998779297,104.629997253418,101.629997253418,106491,
4/4/2012,7/1/2012,1,102.610000610352,105.139999389648,102.25,57800,
4/4/2012,8/1/2012,1,103.080001831055,105.540000915527,102.660003662109,33061,
4/4/2012,9/1/2012,1,103.449996948242,105.540000915527,103.069999694824,24928,
4/4/2012,10/1/2012,1,103.73999786377,106.110000610352,103.430000305176,9862,
4/4/2012,11/1/2012,1,103.949996948242,106.080001831055,103.589996337891,7611,
4/4/2012,12/1/2012,1,104.120002746582,106.440002441406,103.779998779297,54742,
4/4/2012,1/1/2013,1,104.190002441406,106.160003662109,103.900001525879,5402,
4/4/2012,2/1/2013,1,104.169998168945,105.889999389648,104.040000915527,4874,
4/4/2012,3/1/2013,1,104.110000610352,105.279998779297,103.910003662109,3412,
4/4/2012,4/1/2013,1,103.940002441406,104.610000610352,104.120002746582,1753,
4/4/2012,5/1/2013,1,103.73999786377,103.800003051758,103.800003051758,1955,
4/4/2012,6/1/2013,1,103.529998779297,104.919998168945,103.300003051758,11617,
4/4/2012,7/1/2013,1,103.220001220703,,,1135,
4/4/2012,8/1/2013,1,102.919998168945,,,641,
4/4/2012,9/1/2013,1,102.650001525879,102.629997253418,102.569999694824,1669,
4/4/2012,10/1/2013,1,102.430000305176,,,144,
4/4/2012,11/1/2013,1,102.169998168945,,,97,
4/4/2012,12/1/2013,1,101.930000305176,103.720001220703,101.629997253418,25382,
4/4/2012,1/1/2014,1,101.51000213623,,,44,
4/4/2012,2/1/2014,1,101.120002746582,,,6,
4/4/2012,3/1/2014,1,100.75,,,616,
4/4/2012,4/1/2014,1,100.389999389648,,,0,
4/4/2012,5/1/2014,1,100.029998779297,,,0,
4/4/2012,6/1/2014,1,99.6800003051758,,,590,
4/4/2012,7/1/2014,1,99.2900009155273,,,30,
4/4/2012,8/1/2014,1,98.9199981689453,,,10,
4/4/2012,9/1/2014,1,98.6500015258789,,,1300,
4/4/2012,10/1/2014,1,98.379997253418,,,0,
4/4/2012,11/1/2014,1,98.1800003051758,,,5,
4/4/2012,12/1/2014,1,98.0299987792969,99.3000030517578,97.7699966430664,13716,
4/4/2012,1/1/2015,1,97.7200012207031,,,62,
4/4/2012,2/1/2015,1,97.4199981689453,,,0,
4/4/2012,3/1/2015,1,97.129997253418,,,1300,
4/4/2012,4/1/2015,1,96.9000015258789,,,0,
4/4/2012,5/1/2015,1,96.6699981689453,,,0,
4/4/2012,6/1/2015,1,96.4599990844727,,,1511,
4/4/2012,7/1/2015,1,96.2600021362305,,,0,
4/4/2012,8/1/2015,1,96.0800018310547,,,0,
4/4/2012,9/1/2015,1,95.9199981689453,,,0,
4/4/2012,10/1/2015,1,95.7699966430664,,,0,
4/4/2012,11/1/2015,1,95.6399993896484,,,0,
4/4/2012,12/1/2015,1,95.5199966430664,95.6399993896484,95.3300018310547,6639,
4/4/2012,1/1/2016,1,95.379997253418,,,0,
4/4/2012,2/1/2016,1,95.2399978637695,,,0,
4/4/2012,3/1/2016,1,95.0999984741211,,,0,
4/4/2012,4/1/2016,1,94.9599990844727,,,0,
4/4/2012,5/1/2016,1,94.8300018310547,,,0,
4/4/2012,6/1/2016,1,94.7099990844727,,,0,
4/4/2012,7/1/2016,1,94.5899963378906,,,0,
4/4/2012,8/1/2016,1,94.4700012207031,,,0,
4/4/2012,9/1/2016,1,94.3499984741211,,,0,
4/4/2012,10/1/2016,1,94.2399978637695,,,0,
4/4/2012,11/1/2016,1,94.129997253418,,,0,
4/4/2012,12/1/2016,1,94.0299987792969,,,2095,
4/4/2012,1/1/2017,1,93.9599990844727,,,0,
4/4/2012,2/1/2017,1,93.8899993896484,,,0,
4/4/2012,3/1/2017,1,93.8199996948242,,,0,
4/4/2012,4/1/2017,1,93.7600021362305,,,0,
4/4/2012,5/1/2017,1,93.7099990844727,,,0,
4/4/2012,6/1/2017,1,93.6600036621094,,,0,
4/4/2012,7/1/2017,1,93.6100006103516,,,0,
4/4/2012,8/1/2017,1,93.5699996948242,,,0,
4/4/2012,9/1/2017,1,93.5299987792969,,,0,
4/4/2012,10/1/2017,1,93.4899978637695,,,0,
4/4/2012,11/1/2017,1,93.4499969482422,,,0,
4/4/2012,12/1/2017,1,93.4100036621094,,93.9899978637695,178,
4/4/2012,6/1/2018,1,93.1100006103516,,,0,
4/4/2012,12/1/2018,1,92.8099975585937,92,92,21,
4/4/2012,6/1/2019,1,92.5400009155274,,,0,
4/4/2012,12/1/2019,1,92.2699966430664,,,0,
4/4/2012,6/1/2020,1,92.0400009155273,,,0,
4/4/2012,12/1/2020,1,91.8099975585938,,,0,
4/4/2012,5/1/2012,3,3.1609001159668,3.23740005493164,3.15869998931885,61735,
4/4/2012,6/1/2012,3,3.16890001296997,3.2441999912262,3.16689991950989,25990,
4/4/2012,7/1/2012,3,3.17810010910034,3.24629998207092,3.17600011825562,13384,
4/4/2012,8/1/2012,3,3.18759989738464,3.25570011138916,3.18549990653992,7036,
4/4/2012,9/1/2012,3,3.19600009918213,3.26230001449585,3.19420003890991,6310,
4/4/2012,10/1/2012,3,3.20390009880066,3.26110005378723,3.20219993591309,1594,
4/4/2012,11/1/2012,3,3.21050000190735,3.26760005950928,3.20989990234375,847,
4/4/2012,12/1/2012,3,3.21589994430542,3.2771999835968,3.2140998840332,8521,
4/4/2012,1/1/2013,3,3.2179000377655,3.26999998092651,3.21630001068115,1714,
4/4/2012,2/1/2013,3,3.21090006828308,3.22819995880127,3.2228000164032,1022,
4/4/2012,3/1/2013,3,3.19440007209778,,,683,
4/4/2012,4/1/2013,3,3.17140007019043,3.18600010871887,3.18099999427795,427,
4/4/2012,5/1/2012,4,3.33360004425049,3.41129994392395,3.30489993095398,84919,
4/4/2012,6/1/2012,4,3.26279997825623,3.32789993286133,3.24460005760193,70116,
4/4/2012,7/1/2012,4,3.19849991798401,3.26020002365112,3.18819999694824,41514,
4/4/2012,8/1/2012,4,3.14289999008179,3.19889998435974,3.13409996032715,23784,
4/4/2012,9/1/2012,4,3.08920001983643,3.14420008659363,3.08189988136291,14111,
4/4/2012,10/1/2012,4,2.93230009078979,2.98510003089905,2.9261999130249,4829,
4/4/2012,11/1/2012,4,2.89109992980957,2.9381000995636,2.88639998435974,2566,
4/4/2012,12/1/2012,4,2.87129998207092,2.91829991340637,2.86470007896423,5558,
4/4/2012,1/1/2013,4,2.86549997329712,,,470,
4/4/2012,2/1/2013,4,2.87400007247925,,2.87829995155334,353,
4/4/2012,3/1/2013,4,2.88709998130798,,,281,
4/4/2012,4/1/2013,4,3.00959992408752,3.03699994087219,3.00999999046326,174,
4/4/2012,5/1/2013,4,2.99860000610352,,,7,
4/4/2012,6/1/2013,4,2.97609996795654,,,29,
4/4/2012,7/1/2013,4,2.94409990310669,,,16,
4/4/2012,8/1/2013,4,2.9103000164032,,,16,
4/4/2012,9/1/2013,4,2.87339997291565,,,0,
4/4/2012,10/1/2013,4,2.73920011520386,,,5,
4/4/2012,11/1/2013,4,2.70469999313354,,,21,
4/4/2012,12/1/2013,4,2.68370008468628,,,91,
4/4/2012,1/1/2014,4,2.68770003318787,,,0,
4/4/2012,2/1/2014,4,2.70020008087158,,,0,
4/4/2012,3/1/2014,4,2.70619988441467,,,0,
4/4/2012,4/1/2014,4,2.80620002746582,,,0,
4/4/2012,5/1/2014,4,2.80870008468628,,,0,
4/4/2012,6/1/2014,4,2.79870009422302,,,0,
4/4/2012,7/1/2014,4,2.78620004653931,,,0,
4/4/2012,8/1/2014,4,2.77620005607605,,,0,
4/4/2012,9/1/2014,4,2.75620007514954,,,0,
4/4/2012,10/1/2014,4,2.64619994163513,,,0,
4/4/2012,11/1/2014,4,2.62619996070862,,,0,
4/4/2012,12/1/2014,4,2.60610008239746,,,0,
4/4/2012,1/1/2015,4,2.61010003089905,,,0,
4/4/2012,2/1/2015,4,2.61710000038147,,,0,
4/4/2012,3/1/2015,4,2.62409996986389,,,0,
4/4/2012,4/1/2015,4,2.72410011291504,,,0,
4/5/2012,5/1/2012,1,103.309997558594,103.400001525879,101.370002746582,242605,
4/5/2012,6/1/2012,1,103.830001831055,103.919998168945,101.919998168945,82981,
4/5/2012,7/1/2012,1,104.349998474121,104.449996948242,102.5,40496,
4/5/2012,8/1/2012,1,104.790000915527,104.839996337891,102.930000305176,19591,
4/5/2012,9/1/2012,1,105.129997253418,105.199996948242,103.25,22443,
4/5/2012,10/1/2012,1,105.370002746582,105.440002441406,103.540000915527,10297,
4/5/2012,11/1/2012,1,105.519996643066,105.589996337891,103.720001220703,5734,
4/5/2012,12/1/2012,1,105.639999389648,105.73999786377,103.819999694824,34340,
4/5/2012,1/1/2013,1,105.669998168945,105.76000213623,103.919998168945,3549,
4/5/2012,2/1/2013,1,105.610000610352,105.699996948242,103.900001525879,1056,
4/5/2012,3/1/2013,1,105.51000213623,105.580001831055,103.870002746582,1893,
4/5/2012,4/1/2013,1,105.300003051758,105.330001831055,104.970001220703,943,
4/5/2012,5/1/2013,1,105.059997558594,104.690002441406,104.5,762,
4/5/2012,6/1/2013,1,104.800003051758,104.860000610352,103.209999084473,5609,
4/5/2012,7/1/2013,1,104.459999084473,,,51,
4/5/2012,8/1/2013,1,104.120002746582,,,10,
4/5/2012,9/1/2013,1,103.819999694824,102.599998474121,102.599998474121,189,
4/5/2012,10/1/2013,1,103.569999694824,,,131,
4/5/2012,11/1/2013,1,103.279998779297,,,271,
4/5/2012,12/1/2013,1,103.019996643066,103.150001525879,101.620002746582,13210,
4/5/2012,1/1/2014,1,102.580001831055,,,39,
4/5/2012,2/1/2014,1,102.180000305176,,,307,
4/5/2012,3/1/2014,1,101.790000915527,,,9,
4/5/2012,4/1/2014,1,101.419998168945,,,0,
4/5/2012,5/1/2014,1,101.040000915527,,,0,
4/5/2012,6/1/2014,1,100.669998168945,,,150,
4/5/2012,7/1/2014,1,100.26000213623,,,0,
4/5/2012,8/1/2014,1,99.879997253418,,,0,
4/5/2012,9/1/2014,1,99.5899963378906,,,0,
4/5/2012,10/1/2014,1,99.3000030517578,,,0,
4/5/2012,11/1/2014,1,99.0800018310547,,,50,
4/5/2012,12/1/2014,1,98.9199981689453,99.0599975585937,97.7300033569336,3984,
4/5/2012,1/1/2015,1,98.5999984741211,,,0,
4/5/2012,2/1/2015,1,98.2900009155273,,,0,
4/5/2012,3/1/2015,1,97.9800033569336,,,0,
4/5/2012,4/1/2015,1,97.7300033569336,,,0,
4/5/2012,5/1/2015,1,97.4899978637695,,,0,
4/5/2012,6/1/2015,1,97.2699966430664,,,0,
4/5/2012,7/1/2015,1,97.0599975585938,,,0,
4/5/2012,8/1/2015,1,96.8600006103516,,,0,
4/5/2012,9/1/2015,1,96.6800003051758,,,0,
4/5/2012,10/1/2015,1,96.5199966430664,,,0,
4/5/2012,11/1/2015,1,96.370002746582,,,0,
4/5/2012,12/1/2015,1,96.2399978637695,96.2399978637695,95.3099975585937,1904,
4/5/2012,1/1/2016,1,96.0899963378906,,,0,
4/5/2012,2/1/2016,1,95.9400024414063,,,0,
4/5/2012,3/1/2016,1,95.7900009155273,,,0,
4/5/2012,4/1/2016,1,95.6500015258789,,,0,
4/5/2012,5/1/2016,1,95.5100021362305,,,0,
4/5/2012,6/1/2016,1,95.379997253418,,,0,
4/5/2012,7/1/2016,1,95.25,,,0,
4/5/2012,8/1/2016,1,95.120002746582,,,0,
4/5/2012,9/1/2016,1,95,,,0,
4/5/2012,10/1/2016,1,94.879997253418,,,0,
4/5/2012,11/1/2016,1,94.7699966430664,,,0,
4/5/2012,12/1/2016,1,94.6600036621094,94.3499984741211,94.3300018310547,899,
4/5/2012,1/1/2017,1,94.5699996948242,,,0,
4/5/2012,2/1/2017,1,94.4899978637695,,,0,
4/5/2012,3/1/2017,1,94.4100036621094,,,0,
4/5/2012,4/1/2017,1,94.3399963378906,,,0,
4/5/2012,5/1/2017,1,94.2699966430664,,,0,
4/5/2012,6/1/2017,1,94.2099990844727,,,0,
4/5/2012,7/1/2017,1,94.1500015258789,,,0,
4/5/2012,8/1/2017,1,94.0899963378906,,,0,
4/5/2012,9/1/2017,1,94.0400009155274,,,0,
4/5/2012,10/1/2017,1,93.9899978637695,,,0,
4/5/2012,11/1/2017,1,93.9400024414062,,,0,
4/5/2012,12/1/2017,1,93.8899993896484,94,93.5,181,
4/5/2012,6/1/2018,1,93.5999984741211,,,0,
4/5/2012,12/1/2018,1,93.3099975585938,93,,0,
4/5/2012,6/1/2019,1,93.0599975585938,,,0,
4/5/2012,12/1/2019,1,92.8099975585937,,,0,
4/5/2012,6/1/2020,1,92.5899963378906,,,0,
4/5/2012,12/1/2020,1,92.370002746582,,,0,
4/5/2012,5/1/2012,3,3.16919994354248,3.18950009346008,3.14190006256104,54487,
4/5/2012,6/1/2012,3,3.1784999370575,3.19470000267029,3.15039992332458,21126,
4/5/2012,7/1/2012,3,3.18899989128113,3.20479989051819,3.16020011901855,12150,
4/5/2012,8/1/2012,3,3.19970011711121,3.20370006561279,3.17079997062683,7177,
4/5/2012,9/1/2012,3,3.20900011062622,3.21950006484985,3.17899990081787,4108,
4/5/2012,10/1/2012,3,3.21679997444153,3.22790002822876,3.18610000610352,1224,
4/5/2012,11/1/2012,3,3.22329998016357,3.23239994049072,3.19409990310669,811,
4/5/2012,12/1/2012,3,3.22830009460449,3.23769998550415,3.19840002059937,3965,
4/5/2012,1/1/2013,3,3.23060011863708,3.23160004615784,3.20320010185242,259,
4/5/2012,2/1/2013,3,3.22410011291504,3.19899988174438,3.19899988174438,156,
4/5/2012,3/1/2013,3,3.20760011672974,3.18120002746582,3.18059992790222,108,
4/5/2012,4/1/2013,3,3.18460011482239,,,0,
4/5/2012,5/1/2012,4,3.34050011634827,3.34599995613098,3.29450011253357,58554,
4/5/2012,6/1/2012,4,3.2765998840332,3.27909994125366,3.2328999042511,41156,
4/5/2012,7/1/2012,4,3.21770000457764,3.21919989585876,3.17549991607666,23668,
4/5/2012,8/1/2012,4,3.1635000705719,3.16449999809265,3.12260007858276,14676,
4/5/2012,9/1/2012,4,3.11120009422302,3.11240005493164,3.06879997253418,8806,
4/5/2012,10/1/2012,4,2.95409989356995,2.95510005950928,2.91160011291504,3346,
4/5/2012,11/1/2012,4,2.91240000724792,2.91319990158081,2.87569999694824,1559,
4/5/2012,12/1/2012,4,2.89170002937317,2.89240002632141,2.85339999198914,2125,
4/5/2012,1/1/2013,4,2.88590002059937,,,983,
4/5/2012,2/1/2013,4,2.89389991760254,,2.87030005455017,750,
4/5/2012,3/1/2013,4,2.90700006484985,,,6,
4/5/2012,4/1/2013,4,3.03200006484985,3,3,31,
4/5/2012,5/1/2013,4,3.02049994468689,,,30,
4/5/2012,6/1/2013,4,2.99749994277954,,2.97490000724792,335,
4/5/2012,7/1/2013,4,2.96550011634827,,,0,
4/5/2012,8/1/2013,4,2.9316999912262,,,0,
4/5/2012,9/1/2013,4,2.89479994773865,,,0,
4/5/2012,10/1/2013,4,2.76060009002686,,,0,
4/5/2012,11/1/2013,4,2.72609996795654,,,250,
4/5/2012,12/1/2013,4,2.70609998703003,,,250,
4/5/2012,1/1/2014,4,2.71009993553162,,,0,
4/5/2012,2/1/2014,4,2.72259998321533,,,0,
4/5/2012,3/1/2014,4,2.728600025177,,,0,
4/5/2012,4/1/2014,4,2.82859992980957,,,0,
4/5/2012,5/1/2014,4,2.83109998703003,,,0,
4/5/2012,6/1/2014,4,2.82109999656677,,,0,
4/5/2012,7/1/2014,4,2.80859994888306,,,0,
4/5/2012,8/1/2014,4,2.7985999584198,,,0,
4/5/2012,9/1/2014,4,2.77859997749329,,,0,
4/5/2012,10/1/2014,4,2.66860008239746,,,0,
4/5/2012,11/1/2014,4,2.64860010147095,,,0,
4/5/2012,12/1/2014,4,2.62849998474121,,,0,
4/5/2012,1/1/2015,4,2.6324999332428,,,0,
4/5/2012,2/1/2015,4,2.63949990272522,,,0,
4/5/2012,3/1/2015,4,2.64650011062622,,,0,
4/5/2012,4/1/2015,4,2.74650001525879,,,0,
4/6/2012,5/1/2012,1,103.309997558594,,,0,
4/6/2012,6/1/2012,1,103.830001831055,,,0,
4/6/2012,7/1/2012,1,104.349998474121,,,0,
4/6/2012,8/1/2012,1,104.790000915527,,,0,
4/6/2012,9/1/2012,1,105.129997253418,,,0,
4/6/2012,10/1/2012,1,105.370002746582,,,0,
4/6/2012,11/1/2012,1,105.519996643066,,,0,
4/6/2012,12/1/2012,1,105.639999389648,,,0,
4/6/2012,1/1/2013,1,105.669998168945,,,0,
4/6/2012,2/1/2013,1,105.610000610352,,,0,
4/6/2012,3/1/2013,1,105.51000213623,,,0,
4/6/2012,4/1/2013,1,105.300003051758,,,0,
4/6/2012,5/1/2013,1,105.059997558594,,,0,
4/6/2012,6/1/2013,1,104.800003051758,,,0,
4/6/2012,7/1/2013,1,104.459999084473,,,0,
4/6/2012,8/1/2013,1,104.120002746582,,,0,
4/6/2012,9/1/2013,1,103.819999694824,,,0,
4/6/2012,10/1/2013,1,103.569999694824,,,0,
4/6/2012,11/1/2013,1,103.279998779297,,,0,
4/6/2012,12/1/2013,1,103.019996643066,,,0,
4/6/2012,1/1/2014,1,102.580001831055,,,0,
4/6/2012,2/1/2014,1,102.180000305176,,,0,
4/6/2012,3/1/2014,1,101.790000915527,,,0,
4/6/2012,4/1/2014,1,101.419998168945,,,0,
4/6/2012,5/1/2014,1,101.040000915527,,,0,
4/6/2012,6/1/2014,1,100.669998168945,,,0,
4/6/2012,7/1/2014,1,100.26000213623,,,0,
4/6/2012,8/1/2014,1,99.879997253418,,,0,
4/6/2012,9/1/2014,1,99.5899963378906,,,0,
4/6/2012,10/1/2014,1,99.3000030517578,,,0,
4/6/2012,11/1/2014,1,99.0800018310547,,,0,
4/6/2012,12/1/2014,1,98.9199981689453,,,0,
4/6/2012,1/1/2015,1,98.5999984741211,,,0,
4/6/2012,2/1/2015,1,98.2900009155273,,,0,
4/6/2012,3/1/2015,1,97.9800033569336,,,0,
4/6/2012,4/1/2015,1,97.7300033569336,,,0,
4/6/2012,5/1/2015,1,97.4899978637695,,,0,
4/6/2012,6/1/2015,1,97.2699966430664,,,0,
4/6/2012,7/1/2015,1,97.0599975585938,,,0,
4/6/2012,8/1/2015,1,96.8600006103516,,,0,
4/6/2012,9/1/2015,1,96.6800003051758,,,0,
4/6/2012,10/1/2015,1,96.5199966430664,,,0,
4/6/2012,11/1/2015,1,96.370002746582,,,0,
4/6/2012,12/1/2015,1,96.2399978637695,,,0,
4/6/2012,1/1/2016,1,96.0899963378906,,,0,
4/6/2012,2/1/2016,1,95.9400024414063,,,0,
4/6/2012,3/1/2016,1,95.7900009155273,,,0,
4/6/2012,4/1/2016,1,95.6500015258789,,,0,
4/6/2012,5/1/2016,1,95.5100021362305,,,0,
4/6/2012,6/1/2016,1,95.379997253418,,,0,
4/6/2012,7/1/2016,1,95.25,,,0,
4/6/2012,8/1/2016,1,95.120002746582,,,0,
4/6/2012,9/1/2016,1,95,,,0,
4/6/2012,10/1/2016,1,94.879997253418,,,0,
4/6/2012,11/1/2016,1,94.7699966430664,,,0,
4/6/2012,12/1/2016,1,94.6600036621094,,,0,
4/6/2012,1/1/2017,1,94.5699996948242,,,0,
4/6/2012,2/1/2017,1,94.4899978637695,,,0,
4/6/2012,3/1/2017,1,94.4100036621094,,,0,
4/6/2012,4/1/2017,1,94.3399963378906,,,0,
4/6/2012,5/1/2017,1,94.2699966430664,,,0,
4/6/2012,6/1/2017,1,94.2099990844727,,,0,
4/6/2012,7/1/2017,1,94.1500015258789,,,0,
4/6/2012,8/1/2017,1,94.0899963378906,,,0,
4/6/2012,9/1/2017,1,94.0400009155274,,,0,
4/6/2012,10/1/2017,1,93.9899978637695,,,0,
4/6/2012,11/1/2017,1,93.9400024414062,,,0,
4/6/2012,12/1/2017,1,93.8899993896484,,,0,
4/6/2012,6/1/2018,1,93.5999984741211,,,0,
4/6/2012,12/1/2018,1,93.3099975585938,,,0,
4/6/2012,6/1/2019,1,93.0599975585938,,,0,
4/6/2012,12/1/2019,1,92.8099975585937,,,0,
4/6/2012,6/1/2020,1,92.5899963378906,,,0,
4/6/2012,12/1/2020,1,92.370002746582,,,0,
4/6/2012,5/1/2012,3,3.16919994354248,,,0,
4/6/2012,6/1/2012,3,3.1784999370575,,,0,
4/6/2012,7/1/2012,3,3.18899989128113,,,0,
4/6/2012,8/1/2012,3,3.19970011711121,,,0,
4/6/2012,9/1/2012,3,3.20900011062622,,,0,
4/6/2012,10/1/2012,3,3.21679997444153,,,0,
4/6/2012,11/1/2012,3,3.22329998016357,,,0,
4/6/2012,12/1/2012,3,3.22830009460449,,,0,
4/6/2012,1/1/2013,3,3.23060011863708,,,0,
4/6/2012,2/1/2013,3,3.22410011291504,,,0,
4/6/2012,3/1/2013,3,3.20760011672974,,,0,
4/6/2012,4/1/2013,3,3.18460011482239,,,0,
4/6/2012,5/1/2012,4,3.34050011634827,,,0,
4/6/2012,6/1/2012,4,3.2765998840332,,,0,
4/6/2012,7/1/2012,4,3.21770000457764,,,0,
4/6/2012,8/1/2012,4,3.1635000705719,,,0,
4/6/2012,9/1/2012,4,3.11120009422302,,,0,
4/6/2012,10/1/2012,4,2.95409989356995,,,0,
4/6/2012,11/1/2012,4,2.91240000724792,,,0,
4/6/2012,12/1/2012,4,2.89170002937317,,,0,
4/6/2012,1/1/2013,4,2.88590002059937,,,0,
4/6/2012,2/1/2013,4,2.89389991760254,,,0,
4/6/2012,3/1/2013,4,2.90700006484985,,,0,
4/6/2012,4/1/2013,4,3.03200006484985,,,0,
4/6/2012,5/1/2013,4,3.02049994468689,,,0,
4/6/2012,6/1/2013,4,2.99749994277954,,,0,
4/6/2012,7/1/2013,4,2.96550011634827,,,0,
4/6/2012,8/1/2013,4,2.9316999912262,,,0,
4/6/2012,9/1/2013,4,2.89479994773865,,,0,
4/6/2012,10/1/2013,4,2.76060009002686,,,0,
4/6/2012,11/1/2013,4,2.72609996795654,,,0,
4/6/2012,12/1/2013,4,2.70609998703003,,,0,
4/6/2012,1/1/2014,4,2.71009993553162,,,0,
4/6/2012,2/1/2014,4,2.72259998321533,,,0,
4/6/2012,3/1/2014,4,2.728600025177,,,0,
4/6/2012,4/1/2014,4,2.82859992980957,,,0,
4/6/2012,5/1/2014,4,2.83109998703003,,,0,
4/6/2012,6/1/2014,4,2.82109999656677,,,0,
4/6/2012,7/1/2014,4,2.80859994888306,,,0,
4/6/2012,8/1/2014,4,2.7985999584198,,,0,
4/6/2012,9/1/2014,4,2.77859997749329,,,0,
4/6/2012,10/1/2014,4,2.66860008239746,,,0,
4/6/2012,11/1/2014,4,2.64860010147095,,,0,
4/6/2012,12/1/2014,4,2.62849998474121,,,0,
4/6/2012,1/1/2015,4,2.6324999332428,,,0,
4/6/2012,2/1/2015,4,2.63949990272522,,,0,
4/6/2012,3/1/2015,4,2.64650011062622,,,0,
4/6/2012,4/1/2015,4,2.74650001525879,,,0,
4/9/2012,5/1/2012,1,102.459999084473,102.599998474121,100.809997558594,205305,
4/9/2012,6/1/2012,1,102.980003356934,103.120002746582,101.360000610352,76727,
4/9/2012,7/1/2012,1,103.519996643066,103.930000305176,101.930000305176,37436,
4/9/2012,8/1/2012,1,104,104.099998474121,102.459999084473,21801,
4/9/2012,9/1/2012,1,104.410003662109,104.5,102.800003051758,20950,
4/9/2012,10/1/2012,1,104.690002441406,104.75,103.150001525879,9707,
4/9/2012,11/1/2012,1,104.870002746582,105,103.360000610352,7211,
4/9/2012,12/1/2012,1,105.029998779297,105.110000610352,103.440002441406,24057,
4/9/2012,1/1/2013,1,105.110000610352,105.150001525879,103.620002746582,2723,
4/9/2012,2/1/2013,1,105.080001831055,105.160003662109,103.559997558594,1837,
4/9/2012,3/1/2013,1,105.01000213623,105.089996337891,103.5,1301,
4/9/2012,4/1/2013,1,104.849998474121,104.519996643066,104.519996643066,573,
4/9/2012,5/1/2013,1,104.650001525879,104.209999084473,103.550003051758,595,
4/9/2012,6/1/2013,1,104.410003662109,104.5,102.940002441406,2955,
4/9/2012,7/1/2013,1,104.080001831055,,,417,
4/9/2012,8/1/2013,1,103.75,,,77,
4/9/2012,9/1/2013,1,103.449996948242,,102.849998474121,61,
4/9/2012,10/1/2013,1,103.209999084473,,,26,
4/9/2012,11/1/2013,1,102.930000305176,,,16,
4/9/2012,12/1/2013,1,102.680000305176,102.730003356934,101.25,7611,
4/9/2012,1/1/2014,1,102.25,,,9,
4/9/2012,2/1/2014,1,101.870002746582,,,1,
4/9/2012,3/1/2014,1,101.480003356934,,,0,
4/9/2012,4/1/2014,1,101.110000610352,,,0,
4/9/2012,5/1/2014,1,100.73999786377,,,0,
4/9/2012,6/1/2014,1,100.379997253418,,,324,
4/9/2012,7/1/2014,1,99.9899978637695,,,0,
4/9/2012,8/1/2014,1,99.629997253418,,,0,
4/9/2012,9/1/2014,1,99.370002746582,,,0,
4/9/2012,10/1/2014,1,99.1100006103516,,,0,
4/9/2012,11/1/2014,1,98.9100036621094,,,0,
4/9/2012,12/1/2014,1,98.7699966430664,98.8199996948242,97.5800018310547,1583,
4/9/2012,1/1/2015,1,98.4499969482422,,,0,
4/9/2012,2/1/2015,1,98.1399993896484,,,0,
4/9/2012,3/1/2015,1,97.8300018310547,,,0,
4/9/2012,4/1/2015,1,97.5800018310547,,,0,
4/9/2012,5/1/2015,1,97.3399963378906,,,0,
4/9/2012,6/1/2015,1,97.120002746582,,,0,
4/9/2012,7/1/2015,1,96.9100036621094,,,0,
4/9/2012,8/1/2015,1,96.7099990844727,,,0,
4/9/2012,9/1/2015,1,96.5299987792969,,,0,
4/9/2012,10/1/2015,1,96.370002746582,,,0,
4/9/2012,11/1/2015,1,96.2200012207031,,,0,
4/9/2012,12/1/2015,1,96.0899963378906,,95.0800018310547,80,
4/9/2012,1/1/2016,1,95.9400024414063,,,0,
4/9/2012,2/1/2016,1,95.7900009155273,,,0,
4/9/2012,3/1/2016,1,95.6399993896484,,,0,
4/9/2012,4/1/2016,1,95.5,,,0,
4/9/2012,5/1/2016,1,95.3600006103516,,,0,
4/9/2012,6/1/2016,1,95.2200012207031,,,0,
4/9/2012,7/1/2016,1,95.0800018310547,,,0,
4/9/2012,8/1/2016,1,94.9499969482422,,,0,
4/9/2012,9/1/2016,1,94.8300018310547,,,0,
4/9/2012,10/1/2016,1,94.7099990844727,,,0,
4/9/2012,11/1/2016,1,94.5999984741211,,,0,
4/9/2012,12/1/2016,1,94.4899978637695,,93.9899978637695,10,
4/9/2012,1/1/2017,1,94.4000015258789,,,0,
4/9/2012,2/1/2017,1,94.3199996948242,,,0,
4/9/2012,3/1/2017,1,94.2399978637695,,,0,
4/9/2012,4/1/2017,1,94.1699981689453,,,0,
4/9/2012,5/1/2017,1,94.0999984741211,,,0,
4/9/2012,6/1/2017,1,94.0400009155274,,,0,
4/9/2012,7/1/2017,1,93.9800033569336,,,0,
4/9/2012,8/1/2017,1,93.9199981689453,,,0,
4/9/2012,9/1/2017,1,93.870002746582,,,0,
4/9/2012,10/1/2017,1,93.8199996948242,,,0,
4/9/2012,11/1/2017,1,93.7699966430664,,,0,
4/9/2012,12/1/2017,1,93.7200012207031,,,0,
4/9/2012,6/1/2018,1,93.4300003051758,,,0,
4/9/2012,12/1/2018,1,93.1399993896484,,,0,
4/9/2012,6/1/2019,1,92.8899993896484,,,0,
4/9/2012,12/1/2019,1,92.6399993896484,,,0,
4/9/2012,6/1/2020,1,92.4199981689453,,,0,
4/9/2012,12/1/2020,1,92.1999969482422,,,0,
4/9/2012,5/1/2012,3,3.14590001106262,3.16499996185303,3.11089992523193,39526,
4/9/2012,6/1/2012,3,3.15669989585876,3.17400002479553,3.12109994888306,17182,
4/9/2012,7/1/2012,3,3.16820001602173,3.18860006332397,3.1324999332428,10711,
4/9/2012,8/1/2012,3,3.17950010299683,3.18740010261536,3.14479994773865,5718,
4/9/2012,9/1/2012,3,3.19000005722046,3.19770002365112,3.15380001068115,4506,
4/9/2012,10/1/2012,3,3.19860005378723,3.20350003242493,3.16409993171692,1453,
4/9/2012,11/1/2012,3,3.20639991760254,3.1923999786377,3.17000007629395,933,
4/9/2012,12/1/2012,3,3.21230006217957,3.21519994735718,3.17600011825562,5646,
4/9/2012,1/1/2013,3,3.21679997444153,3.20350003242493,3.18039989471436,984,
4/9/2012,2/1/2013,3,3.21119999885559,3.19689989089966,3.19689989089966,74,
4/9/2012,3/1/2013,3,3.19449996948242,3.19180011749268,3.18239998817444,122,
4/9/2012,4/1/2013,3,3.17300009727478,3.1710000038147,3.14980006217957,15,
4/9/2012,5/1/2012,4,3.29670000076294,3.33400011062622,3.25550007820129,54759,
4/9/2012,6/1/2012,4,3.23460006713867,3.26489996910095,3.1975998878479,32611,
4/9/2012,7/1/2012,4,3.17820000648499,3.20729994773865,3.1438000202179,23155,
4/9/2012,8/1/2012,4,3.12829995155334,3.13980007171631,3.0945999622345,12596,
4/9/2012,9/1/2012,4,3.08039999008179,3.0903000831604,3.04559993743896,9028,
4/9/2012,10/1/2012,4,2.92869997024536,2.93569993972778,2.89389991760254,3756,
4/9/2012,11/1/2012,4,2.89019989967346,2.89709997177124,2.85540008544922,2375,
4/9/2012,12/1/2012,4,2.87210011482239,2.88260006904602,2.83629989624023,4552,
4/9/2012,1/1/2013,4,2.86730003356934,,,162,
4/9/2012,2/1/2013,4,2.87569999694824,,2.87089991569519,179,
4/9/2012,3/1/2013,4,2.89010000228882,,2.90499997138977,120,
4/9/2012,4/1/2013,4,3.01719999313354,2.99149990081787,2.99149990081787,33,
4/9/2012,5/1/2013,4,3.00760006904602,,,2,
4/9/2012,6/1/2013,4,2.98559999465942,,,44,
4/9/2012,7/1/2013,4,2.95260000228882,,,2,
4/9/2012,8/1/2013,4,2.91810011863708,,,2,
4/9/2012,9/1/2013,4,2.88109993934631,,,2,
4/9/2012,10/1/2013,4,2.74460005760193,,,2,
4/9/2012,11/1/2013,4,2.70810008049011,,,121,
4/9/2012,12/1/2013,4,2.6900999546051,,2.69749999046326,226,
4/9/2012,1/1/2014,4,2.69409990310669,,,0,
4/9/2012,2/1/2014,4,2.70659995079041,,,0,
4/9/2012,3/1/2014,4,2.71259999275208,,,0,
4/9/2012,4/1/2014,4,2.81259989738464,,,0,
4/9/2012,5/1/2014,4,2.8150999546051,,,0,
4/9/2012,6/1/2014,4,2.80509996414185,,,0,
4/9/2012,7/1/2014,4,2.79259991645813,,,0,
4/9/2012,8/1/2014,4,2.78259992599487,,,0,
4/9/2012,9/1/2014,4,2.76259994506836,,,0,
4/9/2012,10/1/2014,4,2.65260004997253,,,0,
4/9/2012,11/1/2014,4,2.63260006904602,,,0,
4/9/2012,12/1/2014,4,2.61249995231628,,,0,
4/9/2012,1/1/2015,4,2.61649990081787,,,0,
4/9/2012,2/1/2015,4,2.62350010871887,,,0,
4/9/2012,3/1/2015,4,2.63050007820129,,,0,
4/9/2012,4/1/2015,4,2.73049998283386,,,0,
4/10/2012,5/1/2012,1,101.019996643066,102.959999084473,100.680000305176,312929,
4/10/2012,6/1/2012,1,101.559997558594,103.470001220703,101.220001220703,115699,
4/10/2012,7/1/2012,1,102.110000610352,104.01000213623,101.769996643066,47397,
4/10/2012,8/1/2012,1,102.580001831055,104.449996948242,102.290000915527,25670,
4/10/2012,9/1/2012,1,102.980003356934,104.849998474121,102.660003662109,26276,
4/10/2012,10/1/2012,1,103.220001220703,105.040000915527,102.900001525879,13629,
4/10/2012,11/1/2012,1,103.400001525879,105.23999786377,103.139999389648,10074,
4/10/2012,12/1/2012,1,103.559997558594,105.419998168945,103.25,43757,
4/10/2012,1/1/2013,1,103.639999389648,105.440002441406,103.360000610352,3445,
4/10/2012,2/1/2013,1,103.599998474121,105.26000213623,103.360000610352,2801,
4/10/2012,3/1/2013,1,103.51000213623,105.069999694824,103.290000915527,3348,
4/10/2012,4/1/2013,1,103.339996337891,103.459999084473,103.199996948242,1745,
4/10/2012,5/1/2013,1,103.139999389648,104.680000305176,102.919998168945,1084,
4/10/2012,6/1/2013,1,102.889999389648,104.589996337891,102.639999389648,8621,
4/10/2012,7/1/2013,1,102.569999694824,,,280,
4/10/2012,8/1/2013,1,102.25,,,209,
4/10/2012,9/1/2013,1,101.959999084473,,101.970001220703,828,
4/10/2012,10/1/2013,1,101.730003356934,,,179,
4/10/2012,11/1/2013,1,101.459999084473,,,187,
4/10/2012,12/1/2013,1,101.220001220703,102.800003051758,100.980003356934,16182,
4/10/2012,1/1/2014,1,100.800003051758,,,156,
4/10/2012,2/1/2014,1,100.430000305176,,,0,
4/10/2012,3/1/2014,1,100.050003051758,,,5,
4/10/2012,4/1/2014,1,99.6800003051758,,,0,
4/10/2012,5/1/2014,1,99.3199996948242,,,0,
4/10/2012,6/1/2014,1,98.9700012207031,99.9499969482422,99.370002746582,625,
4/10/2012,7/1/2014,1,98.5899963378906,,,0,
4/10/2012,8/1/2014,1,98.2399978637695,,,0,
4/10/2012,9/1/2014,1,97.9800033569336,,,0,
4/10/2012,10/1/2014,1,97.7300033569336,,,0,
4/10/2012,11/1/2014,1,97.5400009155274,,,0,
4/10/2012,12/1/2014,1,97.4000015258789,98.8300018310547,97.2399978637695,3392,
4/10/2012,1/1/2015,1,97.0899963378906,,,0,
4/10/2012,2/1/2015,1,96.7799987792969,,,0,
4/10/2012,3/1/2015,1,96.4800033569336,,,0,
4/10/2012,4/1/2015,1,96.2300033569336,,,0,
4/10/2012,5/1/2015,1,96,,,0,
4/10/2012,6/1/2015,1,95.7900009155273,,,1,
4/10/2012,7/1/2015,1,95.5800018310547,,,0,
4/10/2012,8/1/2015,1,95.3899993896484,,,0,
4/10/2012,9/1/2015,1,95.2200012207031,,,0,
4/10/2012,10/1/2015,1,95.0599975585937,,,0,
4/10/2012,11/1/2015,1,94.9199981689453,,,0,
4/10/2012,12/1/2015,1,94.7900009155273,95.9100036621094,94.9400024414063,517,
4/10/2012,1/1/2016,1,94.6399993896484,,,0,
4/10/2012,2/1/2016,1,94.5,,,0,
4/10/2012,3/1/2016,1,94.3600006103516,,,0,
4/10/2012,4/1/2016,1,94.2200012207031,,,0,
4/10/2012,5/1/2016,1,94.0800018310547,,,0,
4/10/2012,6/1/2016,1,93.9400024414062,,,0,
4/10/2012,7/1/2016,1,93.8099975585937,,,0,
4/10/2012,8/1/2016,1,93.6800003051758,,,0,
4/10/2012,9/1/2016,1,93.5599975585938,,,0,
4/10/2012,10/1/2016,1,93.4499969482422,,,0,
4/10/2012,11/1/2016,1,93.3399963378906,,,0,
4/10/2012,12/1/2016,1,93.2399978637695,,,55,
4/10/2012,1/1/2017,1,93.1500015258789,,,0,
4/10/2012,2/1/2017,1,93.0699996948242,,,0,
4/10/2012,3/1/2017,1,92.9899978637695,,,0,
4/10/2012,4/1/2017,1,92.9199981689453,,,0,
4/10/2012,5/1/2017,1,92.8499984741211,,,0,
4/10/2012,6/1/2017,1,92.7900009155274,,,0,
4/10/2012,7/1/2017,1,92.7300033569336,,,0,
4/10/2012,8/1/2017,1,92.6699981689453,,,0,
4/10/2012,9/1/2017,1,92.620002746582,,,0,
4/10/2012,10/1/2017,1,92.5699996948242,,,0,
4/10/2012,11/1/2017,1,92.5199966430664,,,0,
4/10/2012,12/1/2017,1,92.4700012207031,,93.2200012207031,28,
4/10/2012,6/1/2018,1,92.1800003051758,,,0,
4/10/2012,12/1/2018,1,91.8899993896484,92,92,9,
4/10/2012,6/1/2019,1,91.6399993896484,,,0,
4/10/2012,12/1/2019,1,91.3899993896484,,,0,
4/10/2012,6/1/2020,1,91.1699981689453,,,0,
4/10/2012,12/1/2020,1,90.9499969482422,,,0,
4/10/2012,5/1/2012,3,3.09570002555847,3.15050005912781,3.08800005912781,59817,
4/10/2012,6/1/2012,3,3.10419988632202,3.16050004959106,3.09660005569458,27387,
4/10/2012,7/1/2012,3,3.11439990997314,3.17199993133545,3.10809993743896,15629,
4/10/2012,8/1/2012,3,3.12540006637573,3.18099999427795,3.1175000667572,7700,
4/10/2012,9/1/2012,3,3.13619995117187,3.18330001831055,3.13109993934631,6256,
4/10/2012,10/1/2012,3,3.14560008049011,3.20120000839233,3.13750004768372,2422,
4/10/2012,11/1/2012,3,3.15429997444153,3.19000005722046,3.14989995956421,1353,
4/10/2012,12/1/2012,3,3.16050004959106,3.21300005912781,3.15170001983643,8022,
4/10/2012,1/1/2013,3,3.16490006446838,3.20810008049011,3.15949988365173,608,
4/10/2012,2/1/2013,3,3.15910005569458,3.1949999332428,3.15849995613098,199,
4/10/2012,3/1/2013,3,3.14330005645752,3.16599988937378,3.15510010719299,74,
4/10/2012,4/1/2013,3,3.12280011177063,3.11999988555908,3.11999988555908,4,
4/10/2012,5/1/2012,4,3.24959993362427,3.30110001564026,3.23499989509583,69570,
4/10/2012,6/1/2012,4,3.18239998817444,3.2399001121521,3.1693000793457,44169,
4/10/2012,7/1/2012,4,3.125,3.18219995498657,3.11420011520386,29722,
4/10/2012,8/1/2012,4,3.0757999420166,3.1340000629425,3.06719994544983,16913,
4/10/2012,9/1/2012,4,3.02909994125366,3.08550000190735,3.01990008354187,9785,
4/10/2012,10/1/2012,4,2.87829995155334,2.93819999694824,2.86989998817444,4511,
4/10/2012,11/1/2012,4,2.83979988098145,2.89389991760254,2.83159995079041,2270,
4/10/2012,12/1/2012,4,2.82100009918213,2.88030004501343,2.81319999694824,2436,
4/10/2012,1/1/2013,4,2.81579995155334,2.81609988212585,2.81590008735657,367,
4/10/2012,2/1/2013,4,2.82369995117187,,2.83619999885559,363,
4/10/2012,3/1/2013,4,2.83739995956421,,2.86849999427795,376,
4/10/2012,4/1/2013,4,2.96449995040894,,,106,
4/10/2012,5/1/2013,4,2.95499992370605,,,4,
4/10/2012,6/1/2013,4,2.93400001525879,,,3,
4/10/2012,7/1/2013,4,2.90199995040894,,,0,
4/10/2012,8/1/2013,4,2.86849999427795,,,0,
4/10/2012,9/1/2013,4,2.83249998092651,,,0,
4/10/2012,10/1/2013,4,2.69700002670288,,,0,
4/10/2012,11/1/2013,4,2.66199994087219,,,0,
4/10/2012,12/1/2013,4,2.64199995994568,2.6528000831604,2.64330005645752,93,
4/10/2012,1/1/2014,4,2.64599990844727,,,0,
4/10/2012,2/1/2014,4,2.65849995613098,,,0,
4/10/2012,3/1/2014,4,2.66449999809265,,,0,
4/10/2012,4/1/2014,4,2.76449990272522,,,0,
4/10/2012,5/1/2014,4,2.76699995994568,,,0,
4/10/2012,6/1/2014,4,2.75699996948242,,,0,
4/10/2012,7/1/2014,4,2.74449992179871,,,0,
4/10/2012,8/1/2014,4,2.73449993133545,,,0,
4/10/2012,9/1/2014,4,2.71449995040894,,,0,
4/10/2012,10/1/2014,4,2.60450005531311,,,0,
4/10/2012,11/1/2014,4,2.5845000743866,,,0,
4/10/2012,12/1/2014,4,2.56439995765686,,,0,
4/10/2012,1/1/2015,4,2.56839990615845,,,0,
4/10/2012,2/1/2015,4,2.57540011405945,,,0,
4/10/2012,3/1/2015,4,2.58240008354187,,,0,
4/10/2012,4/1/2015,4,2.68239998817444,,,0,
4/11/2012,5/1/2012,1,102.699996948242,103.129997253418,100.839996337891,282953,
4/11/2012,6/1/2012,1,103.180000305176,103.620002746582,101.400001525879,126365,
4/11/2012,7/1/2012,1,103.660003662109,104.110000610352,101.940002441406,54951,
4/11/2012,8/1/2012,1,104.059997558594,104.5,102.410003662109,26289,
4/11/2012,9/1/2012,1,104.379997253418,104.769996643066,102.779998779297,34228,
4/11/2012,10/1/2012,1,104.559997558594,104.930000305176,103.169998168945,10609,
4/11/2012,11/1/2012,1,104.680000305176,105.01000213623,103.279998779297,8537,
4/11/2012,12/1/2012,1,104.779998779297,105.180000305176,103.360000610352,45492,
4/11/2012,1/1/2013,1,104.830001831055,105.190002441406,103.470001220703,4038,
4/11/2012,2/1/2013,1,104.76000213623,105.080001831055,103.430000305176,3575,
4/11/2012,3/1/2013,1,104.650001525879,104.769996643066,103.370002746582,4953,
4/11/2012,4/1/2013,1,104.440002441406,104.589996337891,,2467,
4/11/2012,5/1/2013,1,104.180000305176,104.419998168945,104.050003051758,1050,
4/11/2012,6/1/2013,1,103.879997253418,104.25,102.720001220703,7021,
4/11/2012,7/1/2013,1,103.519996643066,,,1327,
4/11/2012,8/1/2013,1,103.180000305176,,,1081,
4/11/2012,9/1/2013,1,102.870002746582,102.949996948242,,1205,
4/11/2012,10/1/2013,1,102.620002746582,,,42,
4/11/2012,11/1/2013,1,102.319999694824,,,81,
4/11/2012,12/1/2013,1,102.069999694824,102.529998779297,100.870002746582,12955,
4/11/2012,1/1/2014,1,101.639999389648,,,21,
4/11/2012,2/1/2014,1,101.26000213623,,,10,
4/11/2012,3/1/2014,1,100.870002746582,,,10,
4/11/2012,4/1/2014,1,100.48999786377,,,12,
4/11/2012,5/1/2014,1,100.120002746582,,,12,
4/11/2012,6/1/2014,1,99.7600021362305,,,277,
4/11/2012,7/1/2014,1,99.379997253418,,,50,
4/11/2012,8/1/2014,1,99.0400009155274,,,50,
4/11/2012,9/1/2014,1,98.7799987792969,,,1070,
4/11/2012,10/1/2014,1,98.5,,,50,
4/11/2012,11/1/2014,1,98.2900009155273,,,50,
4/11/2012,12/1/2014,1,98.1399993896484,98.620002746582,97.2399978637695,5073,
4/11/2012,1/1/2015,1,97.8199996948242,,,0,
4/11/2012,2/1/2015,1,97.5,,,0,
4/11/2012,3/1/2015,1,97.1900024414063,,,0,
4/11/2012,4/1/2015,1,96.9199981689453,,,0,
4/11/2012,5/1/2015,1,96.6800003051758,,,0,
4/11/2012,6/1/2015,1,96.4499969482422,,,0,
4/11/2012,7/1/2015,1,96.2300033569336,,,0,
4/11/2012,8/1/2015,1,96.0199966430664,,,0,
4/11/2012,9/1/2015,1,95.8399963378906,,,0,
4/11/2012,10/1/2015,1,95.6699981689453,,,0,
4/11/2012,11/1/2015,1,95.5100021362305,,,0,
4/11/2012,12/1/2015,1,95.370002746582,95.8300018310547,95.8300018310547,553,
4/11/2012,1/1/2016,1,95.1999969482422,,,0,
4/11/2012,2/1/2016,1,95.0400009155274,,,0,
4/11/2012,3/1/2016,1,94.879997253418,,,0,
4/11/2012,4/1/2016,1,94.7200012207031,,,0,
4/11/2012,5/1/2016,1,94.5699996948242,,,0,
4/11/2012,6/1/2016,1,94.4199981689453,,,0,
4/11/2012,7/1/2016,1,94.2699966430664,,,0,
4/11/2012,8/1/2016,1,94.120002746582,,,0,
4/11/2012,9/1/2016,1,93.9800033569336,,,0,
4/11/2012,10/1/2016,1,93.8499984741211,,,0,
4/11/2012,11/1/2016,1,93.7300033569336,,,0,
4/11/2012,12/1/2016,1,93.620002746582,93.8199996948242,,466,
4/11/2012,1/1/2017,1,93.5100021362305,,,0,
4/11/2012,2/1/2017,1,93.4100036621094,,,0,
4/11/2012,3/1/2017,1,93.3199996948242,,,0,
4/11/2012,4/1/2017,1,93.2300033569336,,,0,
4/11/2012,5/1/2017,1,93.1500015258789,,,0,
4/11/2012,6/1/2017,1,93.0699996948242,,,0,
4/11/2012,7/1/2017,1,92.9899978637695,,,0,
4/11/2012,8/1/2017,1,92.9199981689453,,,0,
4/11/2012,9/1/2017,1,92.8499984741211,,,0,
4/11/2012,10/1/2017,1,92.7799987792969,,,0,
4/11/2012,11/1/2017,1,92.7099990844727,,,0,
4/11/2012,12/1/2017,1,92.6500015258789,92.9700012207031,,114,
4/11/2012,6/1/2018,1,92.3600006103516,,,0,
4/11/2012,12/1/2018,1,92.0699996948242,92.0100021362305,,2,
4/11/2012,6/1/2019,1,91.8199996948242,,,0,
4/11/2012,12/1/2019,1,91.5699996948242,,,1,
4/11/2012,6/1/2020,1,91.3600006103516,,,0,
4/11/2012,12/1/2020,1,91.1600036621094,,,1,
4/11/2012,5/1/2012,3,3.1149001121521,3.13260006904602,3.0796000957489,63189,
4/11/2012,6/1/2012,3,3.12159991264343,3.14000010490417,3.08850002288818,42382,
4/11/2012,7/1/2012,3,3.12930011749268,3.14820003509521,3.09859991073608,21524,
4/11/2012,8/1/2012,3,3.13759994506836,3.15529990196228,3.10940003395081,10264,
4/11/2012,9/1/2012,3,3.14660000801086,3.16339993476868,3.11980009078979,8405,
4/11/2012,10/1/2012,3,3.15459990501404,3.17219996452332,3.12910008430481,2368,
4/11/2012,11/1/2012,3,3.16230010986328,3.17910003662109,3.14000010490417,1090,
4/11/2012,12/1/2012,3,3.16759991645813,3.18560004234314,3.1431999206543,10811,
4/11/2012,1/1/2013,3,3.17109990119934,3.18829989433289,3.15199995040894,563,
4/11/2012,2/1/2013,3,3.16560006141663,3.17330002784729,3.15590000152588,139,
4/11/2012,3/1/2013,3,3.14989995956421,3.1586000919342,3.13940000534058,142,
4/11/2012,4/1/2013,3,3.12969994544983,3.13350009918213,3.12269997596741,70,
4/11/2012,5/1/2012,4,3.29550004005432,3.29949998855591,3.23169994354248,73544,
4/11/2012,6/1/2012,4,3.21569991111755,3.22160005569458,3.16400003433228,57386,
4/11/2012,7/1/2012,4,3.14860010147095,3.15799999237061,3.10829997062683,33957,
4/11/2012,8/1/2012,4,3.09389996528625,3.10590004920959,3.05999994277954,16453,
4/11/2012,9/1/2012,4,3.04450011253357,3.05640006065369,3.01209998130798,8944,
4/11/2012,10/1/2012,4,2.89240002632141,2.90380001068115,2.85940003395081,4014,
4/11/2012,11/1/2012,4,2.85279989242554,2.8636999130249,2.8257999420166,1959,
4/11/2012,12/1/2012,4,2.83319997787476,2.84500002861023,2.80809998512268,3312,
4/11/2012,1/1/2013,4,2.82680010795593,,,417,
4/11/2012,2/1/2013,4,2.833899974823,2.83500003814697,2.82119989395142,339,
4/11/2012,3/1/2013,4,2.84739995002747,2.84759998321533,2.84489989280701,344,
4/11/2012,4/1/2013,4,2.97449994087219,2.97250008583069,2.97180008888245,21,
4/11/2012,5/1/2013,4,2.96499991416931,,,1,
4/11/2012,6/1/2013,4,2.94379997253418,,,0,
4/11/2012,7/1/2013,4,2.91160011291504,,,0,
4/11/2012,8/1/2013,4,2.87789988517761,,,0,
4/11/2012,9/1/2013,4,2.84170007705688,,,0,
4/11/2012,10/1/2013,4,2.70600008964539,,,0,
4/11/2012,11/1/2013,4,2.67079997062683,,,0,
4/11/2012,12/1/2013,4,2.65059995651245,2.65000009536743,2.65000009536743,47,
4/11/2012,1/1/2014,4,2.65459990501404,,,0,
4/11/2012,2/1/2014,4,2.66709995269775,,,0,
4/11/2012,3/1/2014,4,2.67309999465942,,,0,
4/11/2012,4/1/2014,4,2.77309989929199,,,0,
4/11/2012,5/1/2014,4,2.77559995651245,,,0,
4/11/2012,6/1/2014,4,2.76559996604919,,,0,
4/11/2012,7/1/2014,4,2.75309991836548,,,0,
4/11/2012,8/1/2014,4,2.74309992790222,,,0,
4/11/2012,9/1/2014,4,2.72309994697571,,,0,
4/11/2012,10/1/2014,4,2.61310005187988,,,0,
4/11/2012,11/1/2014,4,2.59310007095337,,,0,
4/11/2012,12/1/2014,4,2.57299995422363,,,0,
4/11/2012,1/1/2015,4,2.57699990272522,,,0,
4/11/2012,2/1/2015,4,2.58400011062622,,,0,
4/11/2012,3/1/2015,4,2.59100008010864,,,0,
4/11/2012,4/1/2015,4,2.69099998474121,,,0,
4/12/2012,5/1/2012,1,103.639999389648,104.23999786377,102.389999389648,271004,
4/12/2012,6/1/2012,1,104.099998474121,104.690002441406,102.860000610352,145444,
4/12/2012,7/1/2012,1,104.569999694824,105.129997253418,103.349998474121,73538,
4/12/2012,8/1/2012,1,104.949996948242,105.440002441406,103.73999786377,45531,
4/12/2012,9/1/2012,1,105.25,105.680000305176,104.120002746582,45447,
4/12/2012,10/1/2012,1,105.410003662109,105.76000213623,104.389999389648,14678,
4/12/2012,11/1/2012,1,105.5,105.849998474121,104.440002441406,12533,
4/12/2012,12/1/2012,1,105.589996337891,105.949996948242,104.5,58755,
4/12/2012,1/1/2013,1,105.639999389648,105.949996948242,104.620002746582,7781,
4/12/2012,2/1/2013,1,105.569999694824,105.559997558594,104.569999694824,3344,
4/12/2012,3/1/2013,1,105.419998168945,105.419998168945,104.470001220703,4798,
4/12/2012,4/1/2013,1,105.169998168945,105.349998474121,104.309997558594,2505,
4/12/2012,5/1/2013,1,104.849998474121,105.019996643066,104.080001831055,1867,
4/12/2012,6/1/2013,1,104.5,104.790000915527,103.690002441406,10647,
4/12/2012,7/1/2013,1,104.089996337891,,,506,
4/12/2012,8/1/2013,1,103.699996948242,,,158,
4/12/2012,9/1/2013,1,103.349998474121,103.23999786377,,415,
4/12/2012,10/1/2013,1,103.059997558594,,,940,
4/12/2012,11/1/2013,1,102.709999084473,,,1077,
4/12/2012,12/1/2013,1,102.419998168945,102.919998168945,101.879997253418,24190,
4/12/2012,1/1/2014,1,101.949996948242,,,127,
4/12/2012,2/1/2014,1,101.529998779297,,,22,
4/12/2012,3/1/2014,1,101.099998474121,,,22,
4/12/2012,4/1/2014,1,100.690002441406,,,80,
4/12/2012,5/1/2014,1,100.290000915527,,,92,
4/12/2012,6/1/2014,1,99.9100036621094,100.110000610352,99.7600021362305,507,
4/12/2012,7/1/2014,1,99.4899978637695,,,0,
4/12/2012,8/1/2014,1,99.0999984741211,,,0,
4/12/2012,9/1/2014,1,98.8000030517578,,,0,
4/12/2012,10/1/2014,1,98.4700012207031,,,0,
4/12/2012,11/1/2014,1,98.2200012207031,,,50,
4/12/2012,12/1/2014,1,98.0400009155273,98.6900024414063,97.7099990844727,9342,
4/12/2012,1/1/2015,1,97.6800003051758,98.0500030517578,98.0500030517578,1,
4/12/2012,2/1/2015,1,97.3199996948242,,,0,
4/12/2012,3/1/2015,1,96.9700012207031,,,0,
4/12/2012,4/1/2015,1,96.6500015258789,,,0,
4/12/2012,5/1/2015,1,96.370002746582,,,0,
4/12/2012,6/1/2015,1,96.0999984741211,,,0,
4/12/2012,7/1/2015,1,95.8399963378906,,,0,
4/12/2012,8/1/2015,1,95.5899963378906,,,0,
4/12/2012,9/1/2015,1,95.370002746582,,,0,
4/12/2012,10/1/2015,1,95.1600036621094,,,0,
4/12/2012,11/1/2015,1,94.9599990844727,,,0,
4/12/2012,12/1/2015,1,94.7699966430664,95.3099975585937,94.5999984741211,2715,
4/12/2012,1/1/2016,1,94.5699996948242,,,0,
4/12/2012,2/1/2016,1,94.379997253418,,,0,
4/12/2012,3/1/2016,1,94.1900024414062,,,0,
4/12/2012,4/1/2016,1,94,,,0,
4/12/2012,5/1/2016,1,93.8199996948242,,,0,
4/12/2012,6/1/2016,1,93.6399993896484,,,0,
4/12/2012,7/1/2016,1,93.4599990844727,,,0,
4/12/2012,8/1/2016,1,93.2900009155273,,,0,
4/12/2012,9/1/2016,1,93.120002746582,,,0,
4/12/2012,10/1/2016,1,92.9599990844727,,,0,
4/12/2012,11/1/2016,1,92.8099975585937,,,0,
4/12/2012,12/1/2016,1,92.6699981689453,94,92.7600021362305,1811,
4/12/2012,1/1/2017,1,92.5400009155274,,,0,
4/12/2012,2/1/2017,1,92.4199981689453,,,0,
4/12/2012,3/1/2017,1,92.3000030517578,,,0,
4/12/2012,4/1/2017,1,92.1900024414063,,,0,
4/12/2012,5/1/2017,1,92.0800018310547,,,0,
4/12/2012,6/1/2017,1,91.9700012207031,,,0,
4/12/2012,7/1/2017,1,91.870002746582,,,0,
4/12/2012,8/1/2017,1,91.7699966430664,,,0,
4/12/2012,9/1/2017,1,91.6699981689453,,,0,
4/12/2012,10/1/2017,1,91.5800018310547,,,0,
4/12/2012,11/1/2017,1,91.4899978637695,,,0,
4/12/2012,12/1/2017,1,91.4100036621094,92.879997253418,91.1900024414063,461,
4/12/2012,6/1/2018,1,91.0100021362305,,,0,
4/12/2012,12/1/2018,1,90.6100006103516,92.0699996948242,90.3000030517578,107,
4/12/2012,6/1/2019,1,90.3300018310547,,,0,
4/12/2012,12/1/2019,1,90.0500030517578,,,0,
4/12/2012,6/1/2020,1,89.8399963378906,,,0,
4/12/2012,12/1/2020,1,89.6399993896484,,,0,
4/12/2012,5/1/2012,3,3.16630005836487,3.17389988899231,3.10330009460449,55318,
4/12/2012,6/1/2012,3,3.17199993133545,3.17790007591248,3.11010003089905,42872,
4/12/2012,7/1/2012,3,3.17799997329712,3.18269991874695,3.11800003051758,21599,
4/12/2012,8/1/2012,3,3.18440008163452,3.18790006637573,3.12669992446899,10969,
4/12/2012,9/1/2012,3,3.19120001792908,3.19339990615845,3.14039993286133,14171,
4/12/2012,10/1/2012,3,3.1981999874115,3.19840002059937,3.14689993858337,2298,
4/12/2012,11/1/2012,3,3.2056999206543,3.19980001449585,3.17700004577637,1370,
4/12/2012,12/1/2012,3,3.21110010147095,3.21320009231567,3.15669989585876,11794,
4/12/2012,1/1/2013,3,3.21390008926392,3.21440005302429,3.1635000705719,314,
4/12/2012,2/1/2013,3,3.20689988136291,3.19079995155334,3.19079995155334,25,
4/12/2012,3/1/2013,3,3.19039988517761,3.1774001121521,3.17120003700256,349,
4/12/2012,4/1/2013,3,3.1703999042511,3.1470000743866,3.1470000743866,52,
4/12/2012,5/1/2012,4,3.35669994354248,3.36290001869202,3.28200006484985,54995,
4/12/2012,6/1/2012,4,3.26979994773865,3.27519989013672,3.20099997520447,41220,
4/12/2012,7/1/2012,4,3.2007999420166,3.20700001716614,3.13499999046326,27219,
4/12/2012,8/1/2012,4,3.14520001411438,3.14969992637634,3.08260011672974,14751,
4/12/2012,9/1/2012,4,3.09419989585876,3.09759998321533,3.03189992904663,10556,
4/12/2012,10/1/2012,4,2.93790006637573,2.94149994850159,2.87919998168945,4524,
4/12/2012,11/1/2012,4,2.89429998397827,2.89720010757446,2.83920001983643,2260,
4/12/2012,12/1/2012,4,2.87159991264343,2.87310004234314,2.81990003585815,2171,
4/12/2012,1/1/2013,4,2.86380004882812,2.86400008201599,2.85159993171692,381,
4/12/2012,2/1/2013,4,2.87019991874695,2.83839988708496,2.82940006256104,107,
4/12/2012,3/1/2013,4,2.88350009918213,,,21,
4/12/2012,4/1/2013,4,3.01060009002686,2.98000001907349,,10,
4/12/2012,5/1/2013,4,3.0006000995636,,,5,
4/12/2012,6/1/2013,4,2.978600025177,,,5,
4/12/2012,7/1/2013,4,2.94659996032715,,,5,
4/12/2012,8/1/2013,4,2.91179990768433,,,0,
4/12/2012,9/1/2013,4,2.8743999004364,,,0,
4/12/2012,10/1/2013,4,2.73749995231628,,,0,
4/12/2012,11/1/2013,4,2.70110011100769,,,1,
4/12/2012,12/1/2013,4,2.67910003662109,2.67880010604858,2.6609001159668,15,
4/12/2012,1/1/2014,4,2.68309998512268,,,0,
4/12/2012,2/1/2014,4,2.6956000328064,,,0,
4/12/2012,3/1/2014,4,2.70160007476807,,,0,
4/12/2012,4/1/2014,4,2.80159997940063,,,0,
4/12/2012,5/1/2014,4,2.80410003662109,,,0,
4/12/2012,6/1/2014,4,2.79410004615784,,,0,
4/12/2012,7/1/2014,4,2.78159999847412,,,0,
4/12/2012,8/1/2014,4,2.77160000801086,,,0,
4/12/2012,9/1/2014,4,2.75160002708435,,,0,
4/12/2012,10/1/2014,4,2.64159989356995,,,0,
4/12/2012,11/1/2014,4,2.62159991264343,,,0,
4/12/2012,12/1/2014,4,2.60150003433228,,,0,
4/12/2012,1/1/2015,4,2.60549998283386,,,0,
4/12/2012,2/1/2015,4,2.61249995231628,,,0,
4/12/2012,3/1/2015,4,2.61949992179871,,,0,
4/12/2012,4/1/2015,4,2.71950006484985,,,0,
4/13/2012,5/1/2012,1,102.830001831055,103.900001525879,102.610000610352,226894,
4/13/2012,6/1/2012,1,103.319999694824,104.339996337891,103.069999694824,111472,
4/13/2012,7/1/2012,1,103.800003051758,104.76000213623,103.550003051758,44593,
4/13/2012,8/1/2012,1,104.199996948242,105.169998168945,103.930000305176,21775,
4/13/2012,9/1/2012,1,104.550003051758,105.430000305176,104.25,24332,
4/13/2012,10/1/2012,1,104.76000213623,105.319999694824,104.519996643066,8009,
4/13/2012,11/1/2012,1,104.910003662109,105.620002746582,104.580001831055,5087,
4/13/2012,12/1/2012,1,105.040000915527,105.699996948242,104.680000305176,26952,
4/13/2012,1/1/2013,1,105.139999389648,105.809997558594,104.809997558594,3163,
4/13/2012,2/1/2013,1,105.110000610352,105.73999786377,104.849998474121,1259,
4/13/2012,3/1/2013,1,104.98999786377,105.599998474121,104.730003356934,1103,
4/13/2012,4/1/2013,1,104.76000213623,104.75,104.440002441406,810,
4/13/2012,5/1/2013,1,104.459999084473,,104.169998168945,1170,
4/13/2012,6/1/2013,1,104.139999389648,104.620002746582,103.779998779297,3781,
4/13/2012,7/1/2013,1,103.76000213623,,,529,
4/13/2012,8/1/2013,1,103.400001525879,,,247,
4/13/2012,9/1/2013,1,103.069999694824,,103.01000213623,314,
4/13/2012,10/1/2013,1,102.809997558594,,,662,
4/13/2012,11/1/2013,1,102.48999786377,,,122,
4/13/2012,12/1/2013,1,102.230003356934,102.699996948242,101.779998779297,8341,
4/13/2012,1/1/2014,1,101.779998779297,,,702,
4/13/2012,2/1/2014,1,101.379997253418,,,715,
4/13/2012,3/1/2014,1,100.970001220703,,,1014,
4/13/2012,4/1/2014,1,100.569999694824,,,53,
4/13/2012,5/1/2014,1,100.169998168945,,,40,
4/13/2012,6/1/2014,1,99.8199996948242,99.5,99.5,88,
4/13/2012,7/1/2014,1,99.4199981689453,,,0,
4/13/2012,8/1/2014,1,99.0500030517578,,,0,
4/13/2012,9/1/2014,1,98.7600021362305,,,0,
4/13/2012,10/1/2014,1,98.4700012207031,,,0,
4/13/2012,11/1/2014,1,98.2300033569336,,,0,
4/13/2012,12/1/2014,1,98.0599975585938,98.0999984741211,97.4800033569336,3726,
4/13/2012,1/1/2015,1,97.7099990844727,,,0,
4/13/2012,2/1/2015,1,97.3600006103516,,,0,
4/13/2012,3/1/2015,1,97.0199966430664,,,0,
4/13/2012,4/1/2015,1,96.7099990844727,,,0,
4/13/2012,5/1/2015,1,96.4400024414062,,,0,
4/13/2012,6/1/2015,1,96.1800003051758,,,0,
4/13/2012,7/1/2015,1,95.9300003051758,,,0,
4/13/2012,8/1/2015,1,95.6900024414063,,,0,
4/13/2012,9/1/2015,1,95.4800033569336,,,0,
4/13/2012,10/1/2015,1,95.2799987792969,,,0,
4/13/2012,11/1/2015,1,95.0899963378906,,,0,
4/13/2012,12/1/2015,1,94.9100036621094,94.620002746582,94.5199966430664,2085,
4/13/2012,1/1/2016,1,94.6999969482422,,,0,
4/13/2012,2/1/2016,1,94.4899978637695,,,0,
4/13/2012,3/1/2016,1,94.2799987792969,,,0,
4/13/2012,4/1/2016,1,94.0800018310547,,,0,
4/13/2012,5/1/2016,1,93.879997253418,,,0,
4/13/2012,6/1/2016,1,93.6900024414063,,,0,
4/13/2012,7/1/2016,1,93.5,,,0,
4/13/2012,8/1/2016,1,93.3099975585938,,,0,
4/13/2012,9/1/2016,1,93.129997253418,,,0,
4/13/2012,10/1/2016,1,92.9599990844727,,,0,
4/13/2012,11/1/2016,1,92.7900009155274,,,0,
4/13/2012,12/1/2016,1,92.629997253418,92.6999969482422,92,1121,
4/13/2012,1/1/2017,1,92.5,,,0,
4/13/2012,2/1/2017,1,92.370002746582,,,0,
4/13/2012,3/1/2017,1,92.25,,,0,
4/13/2012,4/1/2017,1,92.129997253418,,,0,
4/13/2012,5/1/2017,1,92.0100021362305,,,0,
4/13/2012,6/1/2017,1,91.8899993896484,,,0,
4/13/2012,7/1/2017,1,91.7799987792969,,,0,
4/13/2012,8/1/2017,1,91.6699981689453,,,0,
4/13/2012,9/1/2017,1,91.5599975585937,,,0,
4/13/2012,10/1/2017,1,91.4599990844727,,,0,
4/13/2012,11/1/2017,1,91.370002746582,,,0,
4/13/2012,12/1/2017,1,91.2799987792969,91.3499984741211,90.8499984741211,405,
4/13/2012,6/1/2018,1,90.870002746582,,,0,
4/13/2012,12/1/2018,1,90.4599990844727,90.0699996948242,89.9300003051758,64,
4/13/2012,6/1/2019,1,90.129997253418,,,0,
4/13/2012,12/1/2019,1,89.8099975585938,,,51,
4/13/2012,6/1/2020,1,89.5999984741211,,,0,
4/13/2012,12/1/2020,1,89.4000015258789,,,0,
4/13/2012,5/1/2012,3,3.17459988594055,3.1881000995636,3.15100002288818,62550,
4/13/2012,6/1/2012,3,3.17890000343323,3.19099998474121,3.1554000377655,51101,
4/13/2012,7/1/2012,3,3.1826000213623,3.19260001182556,3.15869998931885,20056,
4/13/2012,8/1/2012,3,3.18610000610352,3.19409990310669,3.16339993476868,11404,
4/13/2012,9/1/2012,3,3.19039988517761,3.19740009307861,3.1686999797821,12641,
4/13/2012,10/1/2012,3,3.19659996032715,3.20099997520447,3.17600011825562,4105,
4/13/2012,11/1/2012,3,3.20350003242493,3.20449995994568,3.2033998966217,2045,
4/13/2012,12/1/2012,3,3.208899974823,3.21569991111755,3.18709993362427,12937,
4/13/2012,1/1/2013,3,3.21070003509521,3.21050000190735,3.19219994544983,244,
4/13/2012,2/1/2013,3,3.20250010490417,3.19950008392334,3.19600009918213,137,
4/13/2012,3/1/2013,3,3.18540000915527,3.18140006065369,3.18140006065369,311,
4/13/2012,4/1/2013,3,3.16540002822876,,,97,
4/13/2012,5/1/2012,4,3.3461000919342,3.37739992141724,3.3199999332428,69048,
4/13/2012,6/1/2012,4,3.26670002937317,3.29130005836487,3.23959994316101,56783,
4/13/2012,7/1/2012,4,3.19970011711121,3.21679997444153,3.17370009422302,26769,
4/13/2012,8/1/2012,4,3.14429998397827,3.14980006217957,3.11829996109009,14052,
4/13/2012,9/1/2012,4,3.09299993515015,3.09910011291504,3.06949996948242,10888,
4/13/2012,10/1/2012,4,2.93569993972778,2.94460010528564,2.91389989852905,5790,
4/13/2012,11/1/2012,4,2.89109992980957,2.89669990539551,2.87059998512268,2926,
4/13/2012,12/1/2012,4,2.86730003356934,2.87339997291565,2.84660005569458,3726,
4/13/2012,1/1/2013,4,2.85890007019043,,,516,
4/13/2012,2/1/2013,4,2.86549997329712,,2.86660003662109,34,
4/13/2012,3/1/2013,4,2.87899994850159,,,56,
4/13/2012,4/1/2013,4,3.00609993934631,,,5,
4/13/2012,5/1/2013,4,2.99609994888306,,,5,
4/13/2012,6/1/2013,4,2.97410011291504,,,0,
4/13/2012,7/1/2013,4,2.94210004806519,,,0,
4/13/2012,8/1/2013,4,2.90729999542236,,,0,
4/13/2012,9/1/2013,4,2.86989998817444,,,0,
4/13/2012,10/1/2013,4,2.73300004005432,,,0,
4/13/2012,11/1/2013,4,2.69659996032715,,,5,
4/13/2012,12/1/2013,4,2.67459988594055,,,116,
4/13/2012,1/1/2014,4,2.67860007286072,,,0,
4/13/2012,2/1/2014,4,2.69109988212585,,,0,
4/13/2012,3/1/2014,4,2.69709992408752,,,0,
4/13/2012,4/1/2014,4,2.79710006713867,,,0,
4/13/2012,5/1/2014,4,2.79959988594055,,,0,
4/13/2012,6/1/2014,4,2.78959989547729,,,0,
4/13/2012,7/1/2014,4,2.77710008621216,,,0,
4/13/2012,8/1/2014,4,2.7671000957489,,,0,
4/13/2012,9/1/2014,4,2.74710011482239,,,0,
4/13/2012,10/1/2014,4,2.63709998130798,,,0,
4/13/2012,11/1/2014,4,2.61710000038147,,,0,
4/13/2012,12/1/2014,4,2.59699988365173,,,0,
4/13/2012,1/1/2015,4,2.6010000705719,,,0,
4/13/2012,2/1/2015,4,2.60800004005432,,,0,
4/13/2012,3/1/2015,4,2.61500000953674,,,0,
4/13/2012,4/1/2015,4,2.71499991416931,,,0,
4/16/2012,5/1/2012,1,102.930000305176,103.370002746582,101.800003051758,284698,
4/16/2012,6/1/2012,1,103.370002746582,103.839996337891,102.279998779297,137510,
4/16/2012,7/1/2012,1,103.809997558594,104.269996643066,102.73999786377,47157,
4/16/2012,8/1/2012,1,104.180000305176,104.610000610352,103.139999389648,32099,
4/16/2012,9/1/2012,1,104.449996948242,104.879997253418,103.400001525879,39102,
4/16/2012,10/1/2012,1,104.580001831055,104.870002746582,103.629997253418,16557,
4/16/2012,11/1/2012,1,104.650001525879,105.160003662109,103.709999084473,12917,
4/16/2012,12/1/2012,1,104.699996948242,105.26000213623,103.779998779297,50462,
4/16/2012,1/1/2013,1,104.75,105.309997558594,103.889999389648,7057,
4/16/2012,2/1/2013,1,104.690002441406,104.660003662109,104.040000915527,2173,
4/16/2012,3/1/2013,1,104.540000915527,104.98999786377,103.76000213623,2629,
4/16/2012,4/1/2013,1,104.279998779297,104.860000610352,103.639999389648,1116,
4/16/2012,5/1/2013,1,103.970001220703,104.559997558594,103.370002746582,983,
4/16/2012,6/1/2013,1,103.639999389648,104.400001525879,102.980003356934,7994,
4/16/2012,7/1/2013,1,103.230003356934,,,277,
4/16/2012,8/1/2013,1,102.839996337891,,,51,
4/16/2012,9/1/2013,1,102.470001220703,,102.290000915527,153,
4/16/2012,10/1/2013,1,102.160003662109,,,679,
4/16/2012,11/1/2013,1,101.809997558594,,,1236,
4/16/2012,12/1/2013,1,101.519996643066,102.459999084473,101.050003051758,17930,
4/16/2012,1/1/2014,1,101.040000915527,,,207,
4/16/2012,2/1/2014,1,100.610000610352,,,7,
4/16/2012,3/1/2014,1,100.160003662109,,,0,
4/16/2012,4/1/2014,1,99.7200012207031,,,1000,
4/16/2012,5/1/2014,1,99.3000030517578,,,52,
4/16/2012,6/1/2014,1,98.9400024414062,,99.8000030517578,415,
4/16/2012,7/1/2014,1,98.5199966430664,,,0,
4/16/2012,8/1/2014,1,98.129997253418,,,1000,
4/16/2012,9/1/2014,1,97.8099975585937,,,0,
4/16/2012,10/1/2014,1,97.5,,,0,
4/16/2012,11/1/2014,1,97.2300033569336,,,0,
4/16/2012,12/1/2014,1,97.0299987792969,98.2200012207031,96.7200012207031,9321,
4/16/2012,1/1/2015,1,96.6399993896484,,,0,
4/16/2012,2/1/2015,1,96.2600021362305,,,0,
4/16/2012,3/1/2015,1,95.8899993896484,,,0,
4/16/2012,4/1/2015,1,95.5400009155273,,,0,
4/16/2012,5/1/2015,1,95.2300033569336,,,0,
4/16/2012,6/1/2015,1,94.9400024414063,,,0,
4/16/2012,7/1/2015,1,94.6600036621094,,,0,
4/16/2012,8/1/2015,1,94.379997253418,,,0,
4/16/2012,9/1/2015,1,94.1399993896484,,,0,
4/16/2012,10/1/2015,1,93.9100036621094,,,0,
4/16/2012,11/1/2015,1,93.6800003051758,,,0,
4/16/2012,12/1/2015,1,93.4599990844727,94.8000030517578,93.3499984741211,7523,
4/16/2012,1/1/2016,1,93.2399978637695,,,0,
4/16/2012,2/1/2016,1,93.0199966430664,,,0,
4/16/2012,3/1/2016,1,92.8000030517578,,,0,
4/16/2012,4/1/2016,1,92.5899963378906,,,0,
4/16/2012,5/1/2016,1,92.379997253418,,,0,
4/16/2012,6/1/2016,1,92.1800003051758,,,0,
4/16/2012,7/1/2016,1,91.9800033569336,,,0,
4/16/2012,8/1/2016,1,91.7799987792969,,,0,
4/16/2012,9/1/2016,1,91.5899963378906,,,0,
4/16/2012,10/1/2016,1,91.4100036621094,,,0,
4/16/2012,11/1/2016,1,91.2300033569336,,,0,
4/16/2012,12/1/2016,1,91.0599975585938,91.3499984741211,91.2600021362305,4342,
4/16/2012,1/1/2017,1,90.9400024414063,,,0,
4/16/2012,2/1/2017,1,90.8199996948242,,,0,
4/16/2012,3/1/2017,1,90.6999969482422,,,0,
4/16/2012,4/1/2017,1,90.5800018310547,,,0,
4/16/2012,5/1/2017,1,90.4599990844727,,,0,
4/16/2012,6/1/2017,1,90.3499984741211,,,0,
4/16/2012,7/1/2017,1,90.2399978637695,,,0,
4/16/2012,8/1/2017,1,90.1399993896484,,,0,
4/16/2012,9/1/2017,1,90.0400009155274,,,0,
4/16/2012,10/1/2017,1,89.9400024414063,,,0,
4/16/2012,11/1/2017,1,89.8499984741211,,,0,
4/16/2012,12/1/2017,1,89.7600021362305,90.75,89.7600021362305,1274,
4/16/2012,6/1/2018,1,89.3499984741211,,,0,
4/16/2012,12/1/2018,1,88.9400024414062,89.2699966430664,89.2699966430664,251,
4/16/2012,6/1/2019,1,88.6100006103516,,,0,
4/16/2012,12/1/2019,1,88.2900009155273,88.6699981689453,88.6699981689453,1,
4/16/2012,6/1/2020,1,88.0800018310547,,,0,
4/16/2012,12/1/2020,1,87.879997253418,,,0,
4/16/2012,5/1/2012,3,3.11660003662109,3.17459988594055,3.11350011825562,54901,
4/16/2012,6/1/2012,3,3.12199997901916,3.17810010910034,3.11829996109009,40538,
4/16/2012,7/1/2012,3,3.12700009346008,3.16230010986328,3.12190008163452,15187,
4/16/2012,8/1/2012,3,3.13100004196167,3.16160011291504,3.12529993057251,6734,
4/16/2012,9/1/2012,3,3.1350998878479,3.17190003395081,3.13000011444092,8261,
4/16/2012,10/1/2012,3,3.14120006561279,3.18249988555908,3.14100003242493,2923,
4/16/2012,11/1/2012,3,3.14849996566772,3.15409994125366,3.14849996566772,1504,
4/16/2012,12/1/2012,3,3.15470004081726,3.18919992446899,3.14910006523132,6207,
4/16/2012,1/1/2013,3,3.15729999542236,3.18860006332397,3.1603000164032,393,
4/16/2012,2/1/2013,3,3.15009999275208,3.16490006446838,3.15529990196228,231,
4/16/2012,3/1/2013,3,3.13420009613037,,,125,
4/16/2012,4/1/2013,3,3.1136999130249,3.13120007514954,3.11450004577637,100,
4/16/2012,5/1/2012,4,3.26699995994568,3.35019993782043,3.26149988174438,71000,
4/16/2012,6/1/2012,4,3.19409990310669,3.26670002937317,3.18930006027222,61997,
4/16/2012,7/1/2012,4,3.13240003585815,3.19779992103577,3.12930011749268,24334,
4/16/2012,8/1/2012,4,3.08249998092651,3.12319993972778,3.07789993286133,13098,
4/16/2012,9/1/2012,4,3.03539991378784,3.07220005989075,3.02819991111755,6561,
4/16/2012,10/1/2012,4,2.88210010528564,2.92120003700256,2.87280011177063,3749,
4/16/2012,11/1/2012,4,2.84010004997253,2.86669993400574,2.83010005950928,1458,
4/16/2012,12/1/2012,4,2.81800007820129,2.84770011901855,2.80789995193481,2353,
4/16/2012,1/1/2013,4,2.81170010566711,2.83500003814697,2.81539988517761,349,
4/16/2012,2/1/2013,4,2.81970000267029,,2.83010005950928,221,
4/16/2012,3/1/2013,4,2.83480000495911,,2.86540007591248,69,
4/16/2012,4/1/2013,4,2.96359992027283,2.98000001907349,2.98000001907349,65,
4/16/2012,5/1/2013,4,2.9539999961853,2.95000004768372,2.95000004768372,13,
4/16/2012,6/1/2013,4,2.93239998817444,,,22,
4/16/2012,7/1/2013,4,2.90019989013672,,2.93370008468628,0,
4/16/2012,8/1/2013,4,2.86520004272461,,,0,
4/16/2012,9/1/2013,4,2.82760000228882,,,0,
4/16/2012,10/1/2013,4,2.69050002098083,,,0,
4/16/2012,11/1/2013,4,2.65400004386902,,,0,
4/16/2012,12/1/2013,4,2.63350009918213,,2.66219997406006,75,
4/16/2012,1/1/2014,4,2.63750004768372,,,0,
4/16/2012,2/1/2014,4,2.65000009536743,,,0,
4/16/2012,3/1/2014,4,2.65599989891052,,,0,
4/16/2012,4/1/2014,4,2.75600004196167,,,0,
4/16/2012,5/1/2014,4,2.75850009918213,,,0,
4/16/2012,6/1/2014,4,2.74850010871887,,,0,
4/16/2012,7/1/2014,4,2.73600006103516,,,0,
4/16/2012,8/1/2014,4,2.7260000705719,,,0,
4/16/2012,9/1/2014,4,2.70600008964539,,,0,
4/16/2012,10/1/2014,4,2.59599995613098,,,0,
4/16/2012,11/1/2014,4,2.57599997520447,,,0,
4/16/2012,12/1/2014,4,2.55590009689331,,,0,
4/16/2012,1/1/2015,4,2.5599000453949,,,0,
4/16/2012,2/1/2015,4,2.56690001487732,,,0,
4/16/2012,3/1/2015,4,2.57389998435974,,,0,
4/16/2012,4/1/2015,4,2.67389988899231,,,0,
4/17/2012,5/1/2012,1,104.199996948242,105.069999694824,102.660003662109,244204,
4/17/2012,6/1/2012,1,104.639999389648,105.5,103.099998474121,157382,
4/17/2012,7/1/2012,1,105.080001831055,105.910003662109,103.550003051758,52332,
4/17/2012,8/1/2012,1,105.430000305176,106.169998168945,103.919998168945,36177,
4/17/2012,9/1/2012,1,105.669998168945,106.370002746582,104.150001525879,36977,
4/17/2012,10/1/2012,1,105.769996643066,106.300003051758,104.470001220703,13713,
4/17/2012,11/1/2012,1,105.819999694824,106.319999694824,104.360000610352,8322,
4/17/2012,12/1/2012,1,105.860000610352,106.430000305176,104.360000610352,60247,
4/17/2012,1/1/2013,1,105.889999389648,106.339996337891,104.449996948242,4230,
4/17/2012,2/1/2013,1,105.809997558594,105.809997558594,104.449996948242,2435,
4/17/2012,3/1/2013,1,105.629997253418,105.800003051758,104.199996948242,3644,
4/17/2012,4/1/2013,1,105.309997558594,105.569999694824,105.419998168945,1544,
4/17/2012,5/1/2013,1,104.949996948242,105.230003356934,,818,
4/17/2012,6/1/2013,1,104.559997558594,104.919998168945,103.389999389648,9369,
4/17/2012,7/1/2013,1,104.120002746582,,,330,
4/17/2012,8/1/2013,1,103.709999084473,,,146,
4/17/2012,9/1/2013,1,103.309997558594,102.980003356934,,635,
4/17/2012,10/1/2013,1,102.970001220703,,,364,
4/17/2012,11/1/2013,1,102.610000610352,,,287,
4/17/2012,12/1/2013,1,102.300003051758,102.599998474121,101.220001220703,24432,
4/17/2012,1/1/2014,1,101.790000915527,,,7,
4/17/2012,2/1/2014,1,101.330001831055,,,6,
4/17/2012,3/1/2014,1,100.860000610352,,,890,
4/17/2012,4/1/2014,1,100.410003662109,,,0,
4/17/2012,5/1/2014,1,99.9899978637695,,,0,
4/17/2012,6/1/2014,1,99.620002746582,99.4800033569336,99.4000015258789,927,
4/17/2012,7/1/2014,1,99.1900024414062,,,0,
4/17/2012,8/1/2014,1,98.7900009155274,,,0,
4/17/2012,9/1/2014,1,98.4599990844727,,,0,
4/17/2012,10/1/2014,1,98.1399993896484,,,0,
4/17/2012,11/1/2014,1,97.8600006103516,,,0,
4/17/2012,12/1/2014,1,97.6399993896484,97.7900009155274,96.9100036621094,8428,
4/17/2012,1/1/2015,1,97.2399978637695,,,0,
4/17/2012,2/1/2015,1,96.8499984741211,,,0,
4/17/2012,3/1/2015,1,96.4700012207031,,,0,
4/17/2012,4/1/2015,1,96.1100006103516,,,0,
4/17/2012,5/1/2015,1,95.7900009155273,,,0,
4/17/2012,6/1/2015,1,95.5,,,0,
4/17/2012,7/1/2015,1,95.2099990844727,,,0,
4/17/2012,8/1/2015,1,94.9199981689453,,,0,
4/17/2012,9/1/2015,1,94.6699981689453,,,0,
4/17/2012,10/1/2015,1,94.4300003051758,,,0,
4/17/2012,11/1/2015,1,94.1900024414062,,,0,
4/17/2012,12/1/2015,1,93.9599990844727,94,93.3300018310547,3701,
4/17/2012,1/1/2016,1,93.7200012207031,,,0,
4/17/2012,2/1/2016,1,93.4899978637695,,,0,
4/17/2012,3/1/2016,1,93.2600021362305,,,0,
4/17/2012,4/1/2016,1,93.0299987792969,,,0,
4/17/2012,5/1/2016,1,92.8099975585937,,,0,
4/17/2012,6/1/2016,1,92.5899963378906,,,0,
4/17/2012,7/1/2016,1,92.370002746582,,,0,
4/17/2012,8/1/2016,1,92.1600036621094,,,0,
4/17/2012,9/1/2016,1,91.9599990844727,,,0,
4/17/2012,10/1/2016,1,91.7600021362305,,,0,
4/17/2012,11/1/2016,1,91.5699996948242,,,0,
4/17/2012,12/1/2016,1,91.379997253418,91.5,90.5,3435,
4/17/2012,1/1/2017,1,91.2399978637695,,,0,
4/17/2012,2/1/2017,1,91.1100006103516,,,0,
4/17/2012,3/1/2017,1,90.9800033569336,,,0,
4/17/2012,4/1/2017,1,90.8499984741211,,,0,
4/17/2012,5/1/2017,1,90.7200012207031,,,0,
4/17/2012,6/1/2017,1,90.5899963378906,,,0,
4/17/2012,7/1/2017,1,90.4599990844727,,,0,
4/17/2012,8/1/2017,1,90.3399963378906,,,0,
4/17/2012,9/1/2017,1,90.2300033569336,,,0,
4/17/2012,10/1/2017,1,90.120002746582,,,0,
4/17/2012,11/1/2017,1,90.0100021362305,,,0,
4/17/2012,12/1/2017,1,89.9100036621094,90.2300033569336,89.3000030517578,1132,
4/17/2012,6/1/2018,1,89.4599990844727,,,0,
4/17/2012,12/1/2018,1,89.0100021362305,89.1500015258789,88.879997253418,368,
4/17/2012,6/1/2019,1,88.6800003051758,,,0,
4/17/2012,12/1/2019,1,88.3600006103516,,,32,
4/17/2012,6/1/2020,1,88.1500015258789,,,0,
4/17/2012,12/1/2020,1,87.9499969482422,,,20,
4/17/2012,5/1/2012,3,3.12660002708435,3.13540005683899,3.10500001907349,43422,
4/17/2012,6/1/2012,3,3.1308000087738,3.13989996910095,3.10969996452332,35317,
4/17/2012,7/1/2012,3,3.13490009307861,3.14400005340576,3.11500000953674,13887,
4/17/2012,8/1/2012,3,3.13849997520447,3.14809989929199,3.11940002441406,7039,
4/17/2012,9/1/2012,3,3.14289999008179,3.15179991722107,3.12470006942749,6227,
4/17/2012,10/1/2012,3,3.14989995956421,3.15759992599487,3.13649988174438,4231,
4/17/2012,11/1/2012,3,3.15790009498596,3.15949988365173,3.14689993858337,2498,
4/17/2012,12/1/2012,3,3.16479992866516,3.17319989204407,3.14739990234375,8667,
4/17/2012,1/1/2013,3,3.16799998283386,3.17079997062683,3.15529990196228,478,
4/17/2012,2/1/2013,3,3.16129994392395,,,172,
4/17/2012,3/1/2013,3,3.14630007743835,3.14499998092651,3.13649988174438,361,
4/17/2012,4/1/2013,3,3.12829995155334,3.12400007247925,3.11949992179871,127,
4/17/2012,5/1/2012,4,3.23399996757507,3.2765998840332,3.21659994125366,60987,
4/17/2012,6/1/2012,4,3.17519998550415,3.20449995994568,3.1570999622345,61323,
4/17/2012,7/1/2012,4,3.12150001525879,3.14289999008179,3.10450005531311,29742,
4/17/2012,8/1/2012,4,3.07649993896484,3.09479999542236,3.0599000453949,14747,
4/17/2012,9/1/2012,4,3.03419995307922,3.04830002784729,3.01749992370605,7861,
4/17/2012,10/1/2012,4,2.88689994812012,2.89560008049011,2.86929988861084,4268,
4/17/2012,11/1/2012,4,2.84800004959106,2.85459995269775,2.83010005950928,2158,
4/17/2012,12/1/2012,4,2.82890009880066,2.83829998970032,2.80879998207092,3339,
4/17/2012,1/1/2013,4,2.82480001449585,,,621,
4/17/2012,2/1/2013,4,2.83380007743835,2.8364999294281,2.8296000957489,385,
4/17/2012,3/1/2013,4,2.84990000724792,,,114,
4/17/2012,4/1/2013,4,2.97989988327026,2.97099995613098,2.97049999237061,62,
4/17/2012,5/1/2013,4,2.97079992294312,,,7,
4/17/2012,6/1/2013,4,2.94980001449585,,,109,
4/17/2012,7/1/2013,4,2.91829991340637,,,0,
4/17/2012,8/1/2013,4,2.88330006599426,,,0,
4/17/2012,9/1/2013,4,2.84570002555847,,,0,
4/17/2012,10/1/2013,4,2.70860004425049,,,0,
4/17/2012,11/1/2013,4,2.67210006713867,,,11,
4/17/2012,12/1/2013,4,2.65359997749329,,,71,
4/17/2012,1/1/2014,4,2.65759992599487,,,0,
4/17/2012,2/1/2014,4,2.67009997367859,,,0,
4/17/2012,3/1/2014,4,2.67610001564026,,,0,
4/17/2012,4/1/2014,4,2.77609992027283,,,0,
4/17/2012,5/1/2014,4,2.77859997749329,,,0,
4/17/2012,6/1/2014,4,2.76859998703003,,,0,
4/17/2012,7/1/2014,4,2.75609993934631,,,0,
4/17/2012,8/1/2014,4,2.74609994888306,,,0,
4/17/2012,9/1/2014,4,2.72609996795654,,,0,
4/17/2012,10/1/2014,4,2.61610007286072,,,0,
4/17/2012,11/1/2014,4,2.5961000919342,,,0,
4/17/2012,12/1/2014,4,2.57599997520447,,,0,
4/17/2012,1/1/2015,4,2.57999992370605,,,0,
4/17/2012,2/1/2015,4,2.58699989318848,,,0,
4/17/2012,3/1/2015,4,2.59400010108948,,,0,
4/17/2012,4/1/2015,4,2.69400000572205,,,0,
4/18/2012,5/1/2012,1,102.669998168945,104.51000213623,102.190002441406,195812,
4/18/2012,6/1/2012,1,103.120002746582,104.940002441406,102.629997253418,188234,
4/18/2012,7/1/2012,1,103.580001831055,105.370002746582,103.080001831055,59307,
4/18/2012,8/1/2012,1,103.980003356934,105.669998168945,103.5,30710,
4/18/2012,9/1/2012,1,104.269996643066,105.900001525879,103.819999694824,27588,
4/18/2012,10/1/2012,1,104.419998168945,105.860000610352,104.089996337891,10878,
4/18/2012,11/1/2012,1,104.519996643066,106.01000213623,104.129997253418,12282,
4/18/2012,12/1/2012,1,104.620002746582,106.089996337891,104.169998168945,53720,
4/18/2012,1/1/2013,1,104.699996948242,106.059997558594,104.279998779297,6213,
4/18/2012,2/1/2013,1,104.669998168945,105.970001220703,104.400001525879,3085,
4/18/2012,3/1/2013,1,104.540000915527,105.790000915527,104.23999786377,3798,
4/18/2012,4/1/2013,1,104.269996643066,104.26000213623,103.930000305176,1180,
4/18/2012,5/1/2013,1,103.949996948242,,103.730003356934,1216,
4/18/2012,6/1/2013,1,103.599998474121,104.690002441406,103.190002441406,8772,
4/18/2012,7/1/2013,1,103.180000305176,,,383,
4/18/2012,8/1/2013,1,102.800003051758,,,15,
4/18/2012,9/1/2013,1,102.419998168945,,,26,
4/18/2012,10/1/2013,1,102.110000610352,,,25,
4/18/2012,11/1/2013,1,101.779998779297,,,182,
4/18/2012,12/1/2013,1,101.48999786377,102.430000305176,101.040000915527,16627,
4/18/2012,1/1/2014,1,101,,,12,
4/18/2012,2/1/2014,1,100.559997558594,,,12,
4/18/2012,3/1/2014,1,100.110000610352,,,100,
4/18/2012,4/1/2014,1,99.6800003051758,,,0,
4/18/2012,5/1/2014,1,99.2799987792969,,,1000,
4/18/2012,6/1/2014,1,98.9199981689453,,,367,
4/18/2012,7/1/2014,1,98.5,,,0,
4/18/2012,8/1/2014,1,98.120002746582,,,0,
4/18/2012,9/1/2014,1,97.8099975585937,,,0,
4/18/2012,10/1/2014,1,97.5100021362305,,,0,
4/18/2012,11/1/2014,1,97.25,,,0,
4/18/2012,12/1/2014,1,97.0400009155273,97.5999984741211,96.4000015258789,5906,
4/18/2012,1/1/2015,1,96.6399993896484,,,0,
4/18/2012,2/1/2015,1,96.25,,,0,
4/18/2012,3/1/2015,1,95.879997253418,,,0,
4/18/2012,4/1/2015,1,95.5199966430664,,,0,
4/18/2012,5/1/2015,1,95.1999969482422,,,0,
4/18/2012,6/1/2015,1,94.9199981689453,,,0,
4/18/2012,7/1/2015,1,94.6399993896484,,,0,
4/18/2012,8/1/2015,1,94.3600006103516,,,0,
4/18/2012,9/1/2015,1,94.1100006103516,,,0,
4/18/2012,10/1/2015,1,93.870002746582,,,0,
4/18/2012,11/1/2015,1,93.6399993896484,,,0,
4/18/2012,12/1/2015,1,93.4100036621094,93.5899963378906,92.75,2159,
4/18/2012,1/1/2016,1,93.1699981689453,,,0,
4/18/2012,2/1/2016,1,92.9400024414062,,,0,
4/18/2012,3/1/2016,1,92.7099990844727,,,0,
4/18/2012,4/1/2016,1,92.4800033569336,,,0,
4/18/2012,5/1/2016,1,92.25,,,0,
4/18/2012,6/1/2016,1,92.0299987792969,,,0,
4/18/2012,7/1/2016,1,91.8099975585938,,,0,
4/18/2012,8/1/2016,1,91.5999984741211,,,0,
4/18/2012,9/1/2016,1,91.4000015258789,,,0,
4/18/2012,10/1/2016,1,91.1999969482422,,,0,
4/18/2012,11/1/2016,1,91,,,0,
4/18/2012,12/1/2016,1,90.8099975585938,90.5999984741211,90.0999984741211,1835,
4/18/2012,1/1/2017,1,90.6800003051758,,,0,
4/18/2012,2/1/2017,1,90.5500030517578,,,0,
4/18/2012,3/1/2017,1,90.4199981689453,,,0,
4/18/2012,4/1/2017,1,90.2900009155274,,,0,
4/18/2012,5/1/2017,1,90.1600036621094,,,0,
4/18/2012,6/1/2017,1,90.0299987792969,,,0,
4/18/2012,7/1/2017,1,89.9000015258789,,,0,
4/18/2012,8/1/2017,1,89.7799987792969,,,0,
4/18/2012,9/1/2017,1,89.6699981689453,,,0,
4/18/2012,10/1/2017,1,89.5599975585938,,,0,
4/18/2012,11/1/2017,1,89.4599990844727,,,0,
4/18/2012,12/1/2017,1,89.3600006103516,89.2399978637695,88.7600021362305,528,
4/18/2012,6/1/2018,1,88.8899993896484,,,0,
4/18/2012,12/1/2018,1,88.4300003051758,88.0500030517578,88.0500030517578,285,
4/18/2012,6/1/2019,1,88.0999984741211,,,0,
4/18/2012,12/1/2019,1,87.7799987792969,,,0,
4/18/2012,6/1/2020,1,87.5699996948242,,,0,
4/18/2012,12/1/2020,1,87.370002746582,87,87,3,
4/18/2012,5/1/2012,3,3.11820006370544,3.12930011749268,3.08999991416931,42891,
4/18/2012,6/1/2012,3,3.12190008163452,3.1340000629425,3.09349989891052,37527,
4/18/2012,7/1/2012,3,3.12599992752075,3.13660001754761,3.09789991378784,16181,
4/18/2012,8/1/2012,3,3.13000011444092,3.13289999961853,3.10089993476868,11559,
4/18/2012,9/1/2012,3,3.1340000629425,3.1438000202179,3.10470008850098,6785,
4/18/2012,10/1/2012,3,3.14059996604919,3.13960003852844,3.11249995231628,1741,
4/18/2012,11/1/2012,3,3.14860010147095,3.14709997177124,3.11899995803833,1397,
4/18/2012,12/1/2012,3,3.15560007095337,3.16339993476868,3.12540006637573,10007,
4/18/2012,1/1/2013,3,3.15919995307922,3.16059994697571,3.13170003890991,566,
4/18/2012,2/1/2013,3,3.15269994735718,3.14499998092651,3.12430000305176,231,
4/18/2012,3/1/2013,3,3.13820004463196,3.13000011444092,3.11500000953674,92,
4/18/2012,4/1/2013,3,3.12120008468628,,,172,
4/18/2012,5/1/2012,4,3.20269989967346,3.23090004920959,3.14109992980957,74555,
4/18/2012,6/1/2012,4,3.14890003204346,3.17519998550415,3.09850001335144,87604,
4/18/2012,7/1/2012,4,3.0978000164032,3.13050007820129,3.0550000667572,48790,
4/18/2012,8/1/2012,4,3.05430006980896,3.07690000534058,3.01500010490417,25975,
4/18/2012,9/1/2012,4,3.01259994506836,3.03559994697571,2.97620010375977,19169,
4/18/2012,10/1/2012,4,2.8659999370575,2.88750004768372,2.83550000190735,6695,
4/18/2012,11/1/2012,4,2.82820010185242,2.833899974823,2.80250000953674,3546,
4/18/2012,12/1/2012,4,2.81010007858276,2.83089995384216,2.78600001335144,8500,
4/18/2012,1/1/2013,4,2.80690002441406,2.80640006065369,2.78649997711182,1189,
4/18/2012,2/1/2013,4,2.81599998474121,2.79719996452332,2.79180002212524,696,
4/18/2012,3/1/2013,4,2.83249998092651,,,352,
4/18/2012,4/1/2013,4,2.96280002593994,2.93849992752075,2.93849992752075,64,
4/18/2012,5/1/2013,4,2.95409989356995,,,6,
4/18/2012,6/1/2013,4,2.93280005455017,,,86,
4/18/2012,7/1/2013,4,2.90129995346069,,,0,
4/18/2012,8/1/2013,4,2.86630010604858,,,0,
4/18/2012,9/1/2013,4,2.82870006561279,,,0,
4/18/2012,10/1/2013,4,2.69160008430481,,,0,
4/18/2012,11/1/2013,4,2.65659999847412,,,3,
4/18/2012,12/1/2013,4,2.64010000228882,2.64330005645752,2.62610006332397,106,
4/18/2012,1/1/2014,4,2.64409995079041,,,0,
4/18/2012,2/1/2014,4,2.65659999847412,,,0,
4/18/2012,3/1/2014,4,2.66260004043579,,,0,
4/18/2012,4/1/2014,4,2.76259994506836,,,0,
4/18/2012,5/1/2014,4,2.76510000228882,,,0,
4/18/2012,6/1/2014,4,2.75510001182556,,,0,
4/18/2012,7/1/2014,4,2.74259996414185,,,0,
4/18/2012,8/1/2014,4,2.73259997367859,,,0,
4/18/2012,9/1/2014,4,2.71259999275208,,,0,
4/18/2012,10/1/2014,4,2.60260009765625,,,0,
4/18/2012,11/1/2014,4,2.58260011672974,,,0,
4/18/2012,12/1/2014,4,2.5625,,,0,
4/18/2012,1/1/2015,4,2.56649994850159,,,0,
4/18/2012,2/1/2015,4,2.57349991798401,,,0,
4/18/2012,3/1/2015,4,2.58049988746643,,,0,
4/18/2012,4/1/2015,4,2.68050003051758,,,0,
4/19/2012,5/1/2012,1,102.269996643066,103.209999084473,101.669998168945,91445,
4/19/2012,6/1/2012,1,102.720001220703,103.660003662109,102.129997253418,254228,
4/19/2012,7/1/2012,1,103.150001525879,104.099998474121,102.559997558594,35328,
4/19/2012,8/1/2012,1,103.529998779297,104.419998168945,102.959999084473,23131,
4/19/2012,9/1/2012,1,103.839996337891,104.709999084473,103.279998779297,25521,
4/19/2012,10/1/2012,1,104.029998779297,104.819999694824,103.569999694824,10268,
4/19/2012,11/1/2012,1,104.160003662109,104.940002441406,103.669998168945,6497,
4/19/2012,12/1/2012,1,104.269996643066,105.019996643066,103.720001220703,39734,
4/19/2012,1/1/2013,1,104.370002746582,105.069999694824,103.889999389648,2649,
4/19/2012,2/1/2013,1,104.370002746582,105.029998779297,104.339996337891,1061,
4/19/2012,3/1/2013,1,104.269996643066,104.889999389648,104.169998168945,3559,
4/19/2012,4/1/2013,1,104.019996643066,104.400001525879,103.550003051758,820,
4/19/2012,5/1/2013,1,103.709999084473,104.080001831055,103.330001831055,759,
4/19/2012,6/1/2013,1,103.370002746582,103.980003356934,102.910003662109,7058,
4/19/2012,7/1/2013,1,102.959999084473,,,1335,
4/19/2012,8/1/2013,1,102.580001831055,,,623,
4/19/2012,9/1/2013,1,102.199996948242,,,2032,
4/19/2012,10/1/2013,1,101.900001525879,,,11,
4/19/2012,11/1/2013,1,101.569999694824,,,5,
4/19/2012,12/1/2013,1,101.279998779297,101.860000610352,100.870002746582,17712,
4/19/2012,1/1/2014,1,100.779998779297,,,87,
4/19/2012,2/1/2014,1,100.330001831055,,,3,
4/19/2012,3/1/2014,1,99.870002746582,,,4,
4/19/2012,4/1/2014,1,99.4300003051758,,,0,
4/19/2012,5/1/2014,1,99.0199966430664,,,0,
4/19/2012,6/1/2014,1,98.6500015258789,,,325,
4/19/2012,7/1/2014,1,98.2200012207031,,,0,
4/19/2012,8/1/2014,1,97.8300018310547,,,0,
4/19/2012,9/1/2014,1,97.5100021362305,,,0,
4/19/2012,10/1/2014,1,97.1999969482422,,,0,
4/19/2012,11/1/2014,1,96.9300003051758,,,0,
4/19/2012,12/1/2014,1,96.7099990844727,97.4499969482422,96.379997253418,9174,
4/19/2012,1/1/2015,1,96.2799987792969,,,0,
4/19/2012,2/1/2015,1,95.8600006103516,,,0,
4/19/2012,3/1/2015,1,95.4499969482422,,,0,
4/19/2012,4/1/2015,1,95.0599975585937,,,0,
4/19/2012,5/1/2015,1,94.6999969482422,,,0,
4/19/2012,6/1/2015,1,94.379997253418,,,0,
4/19/2012,7/1/2015,1,94.0599975585937,,,0,
4/19/2012,8/1/2015,1,93.75,,,0,
4/19/2012,9/1/2015,1,93.4599990844727,,,0,
4/19/2012,10/1/2015,1,93.1900024414063,,,0,
4/19/2012,11/1/2015,1,92.9199981689453,,,0,
4/19/2012,12/1/2015,1,92.6600036621094,93.7099990844727,92.5,4413,
4/19/2012,1/1/2016,1,92.4000015258789,,,0,
4/19/2012,2/1/2016,1,92.1399993896484,,,0,
4/19/2012,3/1/2016,1,91.879997253418,,,0,
4/19/2012,4/1/2016,1,91.629997253418,,,0,
4/19/2012,5/1/2016,1,91.379997253418,,,0,
4/19/2012,6/1/2016,1,91.129997253418,,,0,
4/19/2012,7/1/2016,1,90.8899993896484,,,0,
4/19/2012,8/1/2016,1,90.6600036621094,,,0,
4/19/2012,9/1/2016,1,90.4300003051758,,,0,
4/19/2012,10/1/2016,1,90.2099990844727,,,0,
4/19/2012,11/1/2016,1,89.9899978637695,,,0,
4/19/2012,12/1/2016,1,89.7799987792969,91.4499969482422,89.5100021362305,2095,
4/19/2012,1/1/2017,1,89.620002746582,,,0,
4/19/2012,2/1/2017,1,89.4599990844727,,,0,
4/19/2012,3/1/2017,1,89.3099975585938,,,0,
4/19/2012,4/1/2017,1,89.1600036621094,,,0,
4/19/2012,5/1/2017,1,89.0100021362305,,,0,
4/19/2012,6/1/2017,1,88.8600006103516,,,0,
4/19/2012,7/1/2017,1,88.7099990844727,,,0,
4/19/2012,8/1/2017,1,88.5599975585938,,,0,
4/19/2012,9/1/2017,1,88.4199981689453,,,0,
4/19/2012,10/1/2017,1,88.2900009155273,,,0,
4/19/2012,11/1/2017,1,88.1600036621094,,,0,
4/19/2012,12/1/2017,1,88.0400009155273,89.5,87.7600021362305,1012,
4/19/2012,6/1/2018,1,87.4599990844727,,,0,
4/19/2012,12/1/2018,1,86.8899993896484,89,86.6999969482422,1661,
4/19/2012,6/1/2019,1,86.5,,,0,
4/19/2012,12/1/2019,1,86.1100006103516,88,87.7699966430664,217,
4/19/2012,6/1/2020,1,85.8899993896484,,,0,
4/19/2012,12/1/2020,1,85.6699981689453,87.5,86,27,
4/19/2012,5/1/2012,3,3.12509989738464,3.14450001716614,3.11179995536804,39410,
4/19/2012,6/1/2012,3,3.12840008735657,3.14680004119873,3.11560010910034,53872,
4/19/2012,7/1/2012,3,3.13199996948242,3.14949989318848,3.1185998916626,19936,
4/19/2012,8/1/2012,3,3.13529992103577,3.1521999835968,3.12170004844666,8550,
4/19/2012,9/1/2012,3,3.13879990577698,3.1577000617981,3.12590003013611,8989,
4/19/2012,10/1/2012,3,3.14450001716614,3.16179990768433,3.13439989089966,3339,
4/19/2012,11/1/2012,3,3.15149998664856,3.16499996185303,3.14820003509521,2523,
4/19/2012,12/1/2012,3,3.15729999542236,3.17490005493164,3.14580011367798,9186,
4/19/2012,1/1/2013,3,3.16059994697571,3.17810010910034,3.15179991722107,1563,
4/19/2012,2/1/2013,3,3.1547999382019,3.16700005531311,3.16339993476868,156,
4/19/2012,3/1/2013,3,3.14079999923706,3.15140008926392,3.13000011444092,236,
4/19/2012,4/1/2013,3,3.12430000305176,3.13619995117187,3.13260006904602,84,
4/19/2012,5/1/2012,4,3.15409994125366,3.22749996185303,3.13499999046326,54285,
4/19/2012,6/1/2012,4,3.11579990386963,3.17179989814758,3.09879994392395,79607,
4/19/2012,7/1/2012,4,3.0757999420166,3.11820006370544,3.06089997291565,40249,
4/19/2012,8/1/2012,4,3.03670001029968,3.07179999351501,3.0229001045227,19345,
4/19/2012,9/1/2012,4,2.9974000453949,3.0288999080658,2.98589992523193,15823,
4/19/2012,10/1/2012,4,2.85500001907349,2.8824999332428,2.84270000457764,10637,
4/19/2012,11/1/2012,4,2.8183000087738,2.84409999847412,2.80679988861084,5177,
4/19/2012,12/1/2012,4,2.80069994926453,2.82590007781982,2.78880000114441,9549,
4/19/2012,1/1/2013,4,2.79800009727478,,,596,
4/19/2012,2/1/2013,4,2.80789995193481,2.82699990272522,2.80469989776611,357,
4/19/2012,3/1/2013,4,2.82509994506836,,,225,
4/19/2012,4/1/2013,4,2.95659995079041,,,124,
4/19/2012,5/1/2013,4,2.94930005073547,,,9,
4/19/2012,6/1/2013,4,2.93099999427795,,,9,
4/19/2012,7/1/2013,4,2.89949989318848,,,0,
4/19/2012,8/1/2013,4,2.86450004577637,,,0,
4/19/2012,9/1/2013,4,2.82690000534058,,,0,
4/19/2012,10/1/2013,4,2.68980002403259,,,1,
4/19/2012,11/1/2013,4,2.6547999382019,,,1,
4/19/2012,12/1/2013,4,2.6382999420166,,,86,
4/19/2012,1/1/2014,4,2.64229989051819,,,0,
4/19/2012,2/1/2014,4,2.6547999382019,,,0,
4/19/2012,3/1/2014,4,2.66079998016357,,,0,
4/19/2012,4/1/2014,4,2.76079988479614,,,0,
4/19/2012,5/1/2014,4,2.7632999420166,,,0,
4/19/2012,6/1/2014,4,2.75329995155334,,,0,
4/19/2012,7/1/2014,4,2.74079990386963,,,0,
4/19/2012,8/1/2014,4,2.73079991340637,,,0,
4/19/2012,9/1/2014,4,2.71079993247986,,,0,
4/19/2012,10/1/2014,4,2.60080003738403,,,0,
4/19/2012,11/1/2014,4,2.58080005645752,,,0,
4/19/2012,12/1/2014,4,2.56069993972778,,,0,
4/19/2012,1/1/2015,4,2.56469988822937,,,0,
4/19/2012,2/1/2015,4,2.57170009613037,,,0,
4/19/2012,3/1/2015,4,2.57870006561279,,,0,
4/19/2012,4/1/2015,4,2.67869997024536,,,0,
4/20/2012,5/1/2012,1,103.050003051758,104.269996643066,102.449996948242,28877,
4/20/2012,6/1/2012,1,103.879997253418,104.680000305176,102.860000610352,225751,
4/20/2012,7/1/2012,1,104.290000915527,105.050003051758,103.309997558594,43090,
4/20/2012,8/1/2012,1,104.639999389648,105.339996337891,103.690002441406,22252,
4/20/2012,9/1/2012,1,104.910003662109,105.599998474121,103.980003356934,21048,
4/20/2012,10/1/2012,1,105.059997558594,105.730003356934,104.290000915527,7126,
4/20/2012,11/1/2012,1,105.160003662109,105.76000213623,104.440002441406,7360,
4/20/2012,12/1/2012,1,105.23999786377,105.849998474121,104.339996337891,36909,
4/20/2012,1/1/2013,1,105.300003051758,105.879997253418,104.98999786377,4534,
4/20/2012,2/1/2013,1,105.25,105.51000213623,104.889999389648,3484,
4/20/2012,3/1/2013,1,105.080001831055,105.610000610352,104.76000213623,3386,
4/20/2012,4/1/2013,1,104.769996643066,104.860000610352,104.860000610352,977,
4/20/2012,5/1/2013,1,104.389999389648,104.930000305176,,887,
4/20/2012,6/1/2013,1,103.98999786377,104.680000305176,103.449996948242,7134,
4/20/2012,7/1/2013,1,103.540000915527,,,257,
4/20/2012,8/1/2013,1,103.129997253418,,,128,
4/20/2012,9/1/2013,1,102.720001220703,102.199996948242,102.199996948242,59,
4/20/2012,10/1/2013,1,102.379997253418,,,179,
4/20/2012,11/1/2013,1,102.029998779297,,,160,
4/20/2012,12/1/2013,1,101.699996948242,102.379997253418,101.269996643066,15487,
4/20/2012,1/1/2014,1,101.180000305176,,,5,
4/20/2012,2/1/2014,1,100.720001220703,,,5,
4/20/2012,3/1/2014,1,100.23999786377,,,0,
4/20/2012,4/1/2014,1,99.7900009155273,,,0,
4/20/2012,5/1/2014,1,99.3600006103516,,,0,
4/20/2012,6/1/2014,1,98.9599990844727,98.7900009155274,98.7900009155274,244,
4/20/2012,7/1/2014,1,98.5199966430664,,,20,
4/20/2012,8/1/2014,1,98.1100006103516,,,22,
4/20/2012,9/1/2014,1,97.7699966430664,97.4599990844727,97.4599990844727,1,
4/20/2012,10/1/2014,1,97.4400024414063,,,59,
4/20/2012,11/1/2014,1,97.1600036621094,,,119,
4/20/2012,12/1/2014,1,96.9100036621094,97.5100021362305,96.5699996948242,7491,
4/20/2012,1/1/2015,1,96.4700012207031,,,0,
4/20/2012,2/1/2015,1,96.0500030517578,,,0,
4/20/2012,3/1/2015,1,95.6399993896484,,,0,
4/20/2012,4/1/2015,1,95.2399978637695,,,0,
4/20/2012,5/1/2015,1,94.870002746582,,,0,
4/20/2012,6/1/2015,1,94.5400009155273,,,0,
4/20/2012,7/1/2015,1,94.2099990844727,,,0,
4/20/2012,8/1/2015,1,93.8899993896484,,,0,
4/20/2012,9/1/2015,1,93.5999984741211,,,0,
4/20/2012,10/1/2015,1,93.3199996948242,,,0,
4/20/2012,11/1/2015,1,93.0400009155273,,,0,
4/20/2012,12/1/2015,1,92.7699966430664,93.5299987792969,92.620002746582,5436,
4/20/2012,1/1/2016,1,92.5,,,0,
4/20/2012,2/1/2016,1,92.2300033569336,,,0,
4/20/2012,3/1/2016,1,91.9700012207031,,,0,
4/20/2012,4/1/2016,1,91.7099990844727,,,0,
4/20/2012,5/1/2016,1,91.4499969482422,,,0,
4/20/2012,6/1/2016,1,91.1900024414063,,,0,
4/20/2012,7/1/2016,1,90.9400024414063,,,0,
4/20/2012,8/1/2016,1,90.6999969482422,,,0,
4/20/2012,9/1/2016,1,90.4599990844727,,,0,
4/20/2012,10/1/2016,1,90.2300033569336,,,0,
4/20/2012,11/1/2016,1,90.0100021362305,,,0,
4/20/2012,12/1/2016,1,89.7900009155273,90.8000030517578,89.2099990844727,3972,
4/20/2012,1/1/2017,1,89.629997253418,,,0,
4/20/2012,2/1/2017,1,89.4800033569336,,,0,
4/20/2012,3/1/2017,1,89.3399963378906,,,0,
4/20/2012,4/1/2017,1,89.1999969482422,,,0,
4/20/2012,5/1/2017,1,89.0599975585937,,,0,
4/20/2012,6/1/2017,1,88.9199981689453,,,0,
4/20/2012,7/1/2017,1,88.7799987792969,,,0,
4/20/2012,8/1/2017,1,88.6399993896484,,,0,
4/20/2012,9/1/2017,1,88.5100021362305,,,0,
4/20/2012,10/1/2017,1,88.3899993896484,,,0,
4/20/2012,11/1/2017,1,88.2699966430664,,,0,
4/20/2012,12/1/2017,1,88.1500015258789,89,87.9599990844727,2205,
4/20/2012,6/1/2018,1,87.5500030517578,,,0,
4/20/2012,12/1/2018,1,86.9499969482422,87.25,86.9000015258789,509,
4/20/2012,6/1/2019,1,86.5,,,0,
4/20/2012,12/1/2019,1,86.0500030517578,,,103,
4/20/2012,6/1/2020,1,85.8000030517578,,,0,
4/20/2012,12/1/2020,1,85.5500030517578,86.2600021362305,,1,
4/20/2012,5/1/2012,3,3.13759994506836,3.15820002555847,3.12220001220703,26936,
4/20/2012,6/1/2012,3,3.14079999923706,3.16230010986328,3.12369990348816,43144,
4/20/2012,7/1/2012,3,3.14439988136291,3.16470003128052,3.12829995155334,12886,
4/20/2012,8/1/2012,3,3.14779996871948,3.16739988327026,3.13100004196167,6463,
4/20/2012,9/1/2012,3,3.15120005607605,3.17050004005432,3.13490009307861,5945,
4/20/2012,10/1/2012,3,3.15650010108948,3.17600011825562,3.14109992980957,3133,
4/20/2012,11/1/2012,3,3.16310000419617,3.18039989471436,3.16429996490479,2129,
4/20/2012,12/1/2012,3,3.16849994659424,3.18740010261536,3.15450000762939,8388,
4/20/2012,1/1/2013,3,3.17149996757507,3.18849992752075,3.15820002555847,767,
4/20/2012,2/1/2013,3,3.16599988937378,,,46,
4/20/2012,3/1/2013,3,3.15300011634827,,,95,
4/20/2012,4/1/2013,3,3.13750004768372,,,57,
4/20/2012,5/1/2012,4,3.14269995689392,3.18199992179871,3.13870000839233,41757,
4/20/2012,6/1/2012,4,3.10999989509583,3.1489999294281,3.10669994354248,71048,
4/20/2012,7/1/2012,4,3.07220005989075,3.10759997367859,3.06940007209778,30871,
4/20/2012,8/1/2012,4,3.03509998321533,3.0673999786377,3.03299999237061,16964,
4/20/2012,9/1/2012,4,2.99780011177063,3.02629995346069,2.99469995498657,9015,
4/20/2012,10/1/2012,4,2.85610008239746,2.88229990005493,2.84800004959106,4270,
4/20/2012,11/1/2012,4,2.82119989395142,2.84330010414124,2.81750011444092,1776,
4/20/2012,12/1/2012,4,2.80469989776611,2.82710003852844,2.79949998855591,2953,
4/20/2012,1/1/2013,4,2.80259990692139,,,491,
4/20/2012,2/1/2013,4,2.81259989738464,,,636,
4/20/2012,3/1/2013,4,2.83039999008179,,,558,
4/20/2012,4/1/2013,4,2.96309995651245,,,54,
4/20/2012,5/1/2013,4,2.95479989051819,,,2,
4/20/2012,6/1/2013,4,2.93549990653992,,,203,
4/20/2012,7/1/2013,4,2.90400004386902,,,0,
4/20/2012,8/1/2013,4,2.86899995803833,,,0,
4/20/2012,9/1/2013,4,2.83139991760254,,,0,
4/20/2012,10/1/2013,4,2.69429993629456,,,0,
4/20/2012,11/1/2013,4,2.65930008888245,,,0,
4/20/2012,12/1/2013,4,2.64280009269714,,,0,
4/20/2012,1/1/2014,4,2.64680004119873,,,0,
4/20/2012,2/1/2014,4,2.65930008888245,,,0,
4/20/2012,3/1/2014,4,2.66529989242554,,,0,
4/20/2012,4/1/2014,4,2.76530003547668,,,0,
4/20/2012,5/1/2014,4,2.76780009269714,,,0,
4/20/2012,6/1/2014,4,2.75780010223389,,,0,
4/20/2012,7/1/2014,4,2.74530005455017,,,0,
4/20/2012,8/1/2014,4,2.73530006408691,,,0,
4/20/2012,9/1/2014,4,2.7153000831604,,,0,
4/20/2012,10/1/2014,4,2.605299949646,,,0,
4/20/2012,11/1/2014,4,2.58529996871948,,,0,
4/20/2012,12/1/2014,4,2.56520009040833,,,0,
4/20/2012,1/1/2015,4,2.56920003890991,,,0,
4/20/2012,2/1/2015,4,2.57620000839233,,,0,
4/20/2012,3/1/2015,4,2.58319997787476,,,0,
4/20/2012,4/1/2015,4,2.68319988250732,,,0,
4/23/2012,6/1/2012,1,103.110000610352,103.900001525879,101.819999694824,213410,
4/23/2012,7/1/2012,1,103.550003051758,104.300003051758,102.26000213623,38135,
4/23/2012,8/1/2012,1,103.949996948242,104.650001525879,102.629997253418,25291,
4/23/2012,9/1/2012,1,104.25,104.910003662109,102.970001220703,19962,
4/23/2012,10/1/2012,1,104.440002441406,104.910003662109,103.169998168945,6419,
4/23/2012,11/1/2012,1,104.580001831055,104.580001831055,103.319999694824,5506,
4/23/2012,12/1/2012,1,104.709999084473,105.099998474121,103.389999389648,31000,
4/23/2012,1/1/2013,1,104.809997558594,105.150001525879,103.51000213623,2122,
4/23/2012,2/1/2013,1,104.790000915527,104.790000915527,103.620002746582,1698,
4/23/2012,3/1/2013,1,104.639999389648,103.769996643066,103.559997558594,2098,
4/23/2012,4/1/2013,1,104.349998474121,104.349998474121,103.230003356934,717,
4/23/2012,5/1/2013,1,104,103.870002746582,103.870002746582,1002,
4/23/2012,6/1/2013,1,103.650001525879,103.569999694824,102.400001525879,5525,
4/23/2012,7/1/2013,1,103.230003356934,,,355,
4/23/2012,8/1/2013,1,102.839996337891,102.48999786377,102.300003051758,316,
4/23/2012,9/1/2013,1,102.449996948242,,,303,
4/23/2012,10/1/2013,1,102.129997253418,,,70,
4/23/2012,11/1/2013,1,101.800003051758,,,565,
4/23/2012,12/1/2013,1,101.48999786377,101.529998779297,100.300003051758,12562,
4/23/2012,1/1/2014,1,100.98999786377,,,20,
4/23/2012,2/1/2014,1,100.550003051758,,,20,
4/23/2012,3/1/2014,1,100.089996337891,,,0,
4/23/2012,4/1/2014,1,99.6600036621094,,,0,
4/23/2012,5/1/2014,1,99.2600021362305,,,0,
4/23/2012,6/1/2014,1,98.879997253418,,98,44,
4/23/2012,7/1/2014,1,98.4599990844727,,,0,
4/23/2012,8/1/2014,1,98.0800018310547,,,0,
4/23/2012,9/1/2014,1,97.7600021362305,,,0,
4/23/2012,10/1/2014,1,97.4499969482422,,,0,
4/23/2012,11/1/2014,1,97.1900024414063,,,0,
4/23/2012,12/1/2014,1,96.9599990844727,96.9899978637695,95.7699966430664,2649,
4/23/2012,1/1/2015,1,96.5500030517578,,,0,
4/23/2012,2/1/2015,1,96.1600036621094,,,0,
4/23/2012,3/1/2015,1,95.7900009155273,,,0,
4/23/2012,4/1/2015,1,95.4300003051758,,,0,
4/23/2012,5/1/2015,1,95.0899963378906,,,0,
4/23/2012,6/1/2015,1,94.7900009155273,,,2,
4/23/2012,7/1/2015,1,94.5,,,0,
4/23/2012,8/1/2015,1,94.2200012207031,,,0,
4/23/2012,9/1/2015,1,93.9599990844727,,,0,
4/23/2012,10/1/2015,1,93.7099990844727,,,0,
4/23/2012,11/1/2015,1,93.4700012207031,,,0,
4/23/2012,12/1/2015,1,93.2300033569336,92.3499984741211,92.0199966430664,1913,
4/23/2012,1/1/2016,1,92.9800033569336,,,0,
4/23/2012,2/1/2016,1,92.7399978637695,,,0,
4/23/2012,3/1/2016,1,92.5,,,0,
4/23/2012,4/1/2016,1,92.2600021362305,,,0,
4/23/2012,5/1/2016,1,92.0299987792969,,,0,
4/23/2012,6/1/2016,1,91.8000030517578,,,0,
4/23/2012,7/1/2016,1,91.5699996948242,,,0,
4/23/2012,8/1/2016,1,91.3499984741211,,,0,
4/23/2012,9/1/2016,1,91.1399993896484,,,0,
4/23/2012,10/1/2016,1,90.9300003051758,,,0,
4/23/2012,11/1/2016,1,90.7300033569336,,,0,
4/23/2012,12/1/2016,1,90.5400009155273,89.620002746582,89.4499969482422,834,
4/23/2012,1/1/2017,1,90.4000015258789,,,0,
4/23/2012,2/1/2017,1,90.2699966430664,,,0,
4/23/2012,3/1/2017,1,90.1399993896484,,,0,
4/23/2012,4/1/2017,1,90.0100021362305,,,0,
4/23/2012,5/1/2017,1,89.8899993896484,,,0,
4/23/2012,6/1/2017,1,89.7699966430664,,,0,
4/23/2012,7/1/2017,1,89.6500015258789,,,0,
4/23/2012,8/1/2017,1,89.5299987792969,,,0,
4/23/2012,9/1/2017,1,89.4199981689453,,,0,
4/23/2012,10/1/2017,1,89.3099975585938,,,0,
4/23/2012,11/1/2017,1,89.1999969482422,,,0,
4/23/2012,12/1/2017,1,89.0899963378906,89,87.9000015258789,683,
4/23/2012,6/1/2018,1,88.5100021362305,,,0,
4/23/2012,12/1/2018,1,87.9400024414062,87.0800018310547,86.5699996948242,228,
4/23/2012,6/1/2019,1,87.4899978637695,,,0,
4/23/2012,12/1/2019,1,87.0400009155273,86.1800003051758,86,1,
4/23/2012,6/1/2020,1,86.7900009155273,,,0,
4/23/2012,12/1/2020,1,86.5400009155274,85.9199981689453,,0,
4/23/2012,5/1/2012,3,3.13980007171631,3.14459991455078,3.10500001907349,25746,
4/23/2012,6/1/2012,3,3.14289999008179,3.14750003814697,3.10899996757507,50697,
4/23/2012,7/1/2012,3,3.14580011367798,3.15009999275208,3.11319994926453,19372,
4/23/2012,8/1/2012,3,3.1496000289917,3.15409994125366,3.11700010299683,11718,
4/23/2012,9/1/2012,3,3.15319991111755,3.15700006484985,3.12109994888306,6068,
4/23/2012,10/1/2012,3,3.15849995613098,3.16059994697571,3.12680006027222,1614,
4/23/2012,11/1/2012,3,3.16490006446838,3.16860008239746,3.1438000202179,1013,
4/23/2012,12/1/2012,3,3.17030000686645,3.17409992218018,3.13860011100769,5516,
4/23/2012,1/1/2013,3,3.17339992523193,3.17190003395081,3.15059995651245,52,
4/23/2012,2/1/2013,3,3.16790008544922,3.14520001411438,3.14039993286133,4,
4/23/2012,3/1/2013,3,3.15490007400513,3.13150000572205,3.13150000572205,152,
4/23/2012,4/1/2013,3,3.13940000534058,,,40,
4/23/2012,5/1/2012,4,3.18729996681213,3.18880009651184,3.10520005226135,44765,
4/23/2012,6/1/2012,4,3.14759993553162,3.1496000289917,3.07439994812012,76032,
4/23/2012,7/1/2012,4,3.09949994087219,3.10120010375977,3.03760004043579,35266,
4/23/2012,8/1/2012,4,3.05329990386963,3.05590009689331,3.00160002708435,19629,
4/23/2012,9/1/2012,4,3.01049995422363,3.01410007476807,2.96449995040894,11043,
4/23/2012,10/1/2012,4,2.86549997329712,2.86789989471436,2.82249999046326,4555,
4/23/2012,11/1/2012,4,2.82909989356995,2.83200001716614,2.78800010681152,2184,
4/23/2012,12/1/2012,4,2.81110000610352,2.81299996376038,2.77230000495911,2955,
4/23/2012,1/1/2013,4,2.80739998817444,2.7827000617981,2.77349996566772,684,
4/23/2012,2/1/2013,4,2.81640005111694,,2.79439997673035,29,
4/23/2012,3/1/2013,4,2.83299994468689,,,15,
4/23/2012,4/1/2013,4,2.96539998054504,,,12,
4/23/2012,5/1/2013,4,2.95760011672974,,,7,
4/23/2012,6/1/2013,4,2.93959999084473,2.9300000667572,2.92750000953674,56,
4/23/2012,7/1/2013,4,2.90809988975525,,,0,
4/23/2012,8/1/2013,4,2.87310004234314,,,0,
4/23/2012,9/1/2013,4,2.83550000190735,,,0,
4/23/2012,10/1/2013,4,2.69840002059937,,,0,
4/23/2012,11/1/2013,4,2.6628999710083,,,0,
4/23/2012,12/1/2013,4,2.646399974823,,,0,
4/23/2012,1/1/2014,4,2.65039992332458,,,0,
4/23/2012,2/1/2014,4,2.6628999710083,,,0,
4/23/2012,3/1/2014,4,2.66890001296997,,,0,
4/23/2012,4/1/2014,4,2.76889991760254,,,0,
4/23/2012,5/1/2014,4,2.771399974823,,,0,
4/23/2012,6/1/2014,4,2.76139998435974,,,0,
4/23/2012,7/1/2014,4,2.74889993667603,,,0,
4/23/2012,8/1/2014,4,2.73889994621277,,,0,
4/23/2012,9/1/2014,4,2.71889996528625,,,0,
4/23/2012,10/1/2014,4,2.60890007019043,,,0,
4/23/2012,11/1/2014,4,2.58890008926392,,,0,
4/23/2012,12/1/2014,4,2.56879997253418,,,0,
4/23/2012,1/1/2015,4,2.57279992103577,,,0,
4/23/2012,2/1/2015,4,2.57979989051819,,,0,
4/23/2012,3/1/2015,4,2.58680009841919,,,0,
4/23/2012,4/1/2015,4,2.68680000305176,,,0,
4/24/2012,6/1/2012,1,103.550003051758,104.099998474121,102.790000915527,196834,
4/24/2012,7/1/2012,1,103.959999084473,104.480003356934,103.230003356934,40333,
4/24/2012,8/1/2012,1,104.330001831055,104.800003051758,103.669998168945,18299,
4/24/2012,9/1/2012,1,104.599998474121,105.080001831055,103.980003356934,17643,
4/24/2012,10/1/2012,1,104.76000213623,105.199996948242,104.220001220703,8815,
4/24/2012,11/1/2012,1,104.879997253418,105.269996643066,104.269996643066,7302,
4/24/2012,12/1/2012,1,104.98999786377,105.449996948242,104.330001831055,36919,
4/24/2012,1/1/2013,1,105.080001831055,105.419998168945,104.480003356934,3288,
4/24/2012,2/1/2013,1,105.040000915527,105.139999389648,104.449996948242,2210,
4/24/2012,3/1/2013,1,104.870002746582,105.080001831055,104.300003051758,2807,
4/24/2012,4/1/2013,1,104.559997558594,104.459999084473,104.309997558594,943,
4/24/2012,5/1/2013,1,104.190002441406,104.160003662109,,1251,
4/24/2012,6/1/2013,1,103.819999694824,104.129997253418,103.279998779297,7513,
4/24/2012,7/1/2013,1,103.379997253418,103.5,103.5,5,
4/24/2012,8/1/2013,1,102.970001220703,,,558,
4/24/2012,9/1/2013,1,102.569999694824,,,725,
4/24/2012,10/1/2013,1,102.230003356934,,,68,
4/24/2012,11/1/2013,1,101.879997253418,,,113,
4/24/2012,12/1/2013,1,101.550003051758,101.800003051758,101.129997253418,14577,
4/24/2012,1/1/2014,1,101.040000915527,,,515,
4/24/2012,2/1/2014,1,100.589996337891,,,5,
4/24/2012,3/1/2014,1,100.110000610352,,,235,
4/24/2012,4/1/2014,1,99.6699981689453,,,0,
4/24/2012,5/1/2014,1,99.2600021362305,,,0,
4/24/2012,6/1/2014,1,98.8600006103516,,,883,
4/24/2012,7/1/2014,1,98.4199981689453,,,0,
4/24/2012,8/1/2014,1,98.0299987792969,,,0,
4/24/2012,9/1/2014,1,97.6900024414062,,,0,
4/24/2012,10/1/2014,1,97.3600006103516,,,0,
4/24/2012,11/1/2014,1,97.0899963378906,,,151,
4/24/2012,12/1/2014,1,96.870002746582,97.1600036621094,96.5,3122,
4/24/2012,1/1/2015,1,96.4700012207031,,,0,
4/24/2012,2/1/2015,1,96.0800018310547,,,0,
4/24/2012,3/1/2015,1,95.7099990844727,,,0,
4/24/2012,4/1/2015,1,95.3499984741211,,,0,
4/24/2012,5/1/2015,1,95.0199966430664,,,0,
4/24/2012,6/1/2015,1,94.7200012207031,,,0,
4/24/2012,7/1/2015,1,94.4400024414063,,,0,
4/24/2012,8/1/2015,1,94.1699981689453,,,0,
4/24/2012,9/1/2015,1,93.9100036621094,,,0,
4/24/2012,10/1/2015,1,93.6600036621094,,,0,
4/24/2012,11/1/2015,1,93.4199981689453,,,0,
4/24/2012,12/1/2015,1,93.1800003051758,93.3000030517578,93,1800,
4/24/2012,1/1/2016,1,92.9400024414062,,,0,
4/24/2012,2/1/2016,1,92.6999969482422,,,0,
4/24/2012,3/1/2016,1,92.4700012207031,,,0,
4/24/2012,4/1/2016,1,92.2399978637695,,,0,
4/24/2012,5/1/2016,1,92.0100021362305,,,0,
4/24/2012,6/1/2016,1,91.7799987792969,,,0,
4/24/2012,7/1/2016,1,91.5599975585937,,,0,
4/24/2012,8/1/2016,1,91.3499984741211,,,0,
4/24/2012,9/1/2016,1,91.1399993896484,,,0,
4/24/2012,10/1/2016,1,90.9400024414063,,,0,
4/24/2012,11/1/2016,1,90.7399978637695,,,0,
4/24/2012,12/1/2016,1,90.5500030517578,90.6999969482422,90.1699981689453,1804,
4/24/2012,1/1/2017,1,90.4100036621094,,,0,
4/24/2012,2/1/2017,1,90.2699966430664,,,0,
4/24/2012,3/1/2017,1,90.129997253418,,,0,
4/24/2012,4/1/2017,1,89.9899978637695,,,0,
4/24/2012,5/1/2017,1,89.8600006103516,,,0,
4/24/2012,6/1/2017,1,89.7300033569336,,,0,
4/24/2012,7/1/2017,1,89.6100006103516,,,0,
4/24/2012,8/1/2017,1,89.4899978637695,,,0,
4/24/2012,9/1/2017,1,89.370002746582,,,0,
4/24/2012,10/1/2017,1,89.25,,,0,
4/24/2012,11/1/2017,1,89.129997253418,,,0,
4/24/2012,12/1/2017,1,89.0100021362305,89.0999984741211,89,139,
4/24/2012,6/1/2018,1,88.4300003051758,,,0,
4/24/2012,12/1/2018,1,87.8600006103516,87.9499969482422,,60,
4/24/2012,6/1/2019,1,87.379997253418,,,0,
4/24/2012,12/1/2019,1,86.9100036621094,87.0500030517578,,35,
4/24/2012,6/1/2020,1,86.6600036621094,,,0,
4/24/2012,12/1/2020,1,86.4100036621094,86.6500015258789,,0,
4/24/2012,5/1/2012,3,3.12949991226196,3.14529991149902,3.11840009689331,31448,
4/24/2012,6/1/2012,3,3.13459992408752,3.14860010147095,3.12339997291565,52346,
4/24/2012,7/1/2012,3,3.13820004463196,3.15050005912781,3.12770009040833,15931,
4/24/2012,8/1/2012,3,3.1431999206543,3.15300011634827,3.1331000328064,8675,
4/24/2012,9/1/2012,3,3.14750003814697,3.15779995918274,3.13739991188049,6806,
4/24/2012,10/1/2012,3,3.15330004692078,3.15879988670349,3.14359998703003,2423,
4/24/2012,11/1/2012,3,3.16000008583069,3.167799949646,3.15019989013672,822,
4/24/2012,12/1/2012,3,3.16599988937378,3.17449998855591,3.15409994125366,6636,
4/24/2012,1/1/2013,3,3.16960000991821,3.17510008811951,3.16120004653931,200,
4/24/2012,2/1/2013,3,3.16459989547729,3.15799999237061,3.15790009498596,34,
4/24/2012,3/1/2013,3,3.1515998840332,3.14650011062622,3.14560008049011,244,
4/24/2012,4/1/2013,3,3.13660001754761,3.14249992370605,3.14249992370605,113,
4/24/2012,5/1/2012,4,3.15930008888245,3.18630003929138,3.14000010490417,41246,
4/24/2012,6/1/2012,4,3.12409996986389,3.14759993553162,3.10960006713867,60970,
4/24/2012,7/1/2012,4,3.08039999008179,3.09759998321533,3.06730008125305,22648,
4/24/2012,8/1/2012,4,3.03880000114441,3.05340003967285,3.02559995651245,10636,
4/24/2012,9/1/2012,4,2.99930000305176,3.0106999874115,2.98620009422302,6109,
4/24/2012,10/1/2012,4,2.85560011863708,2.86560010910034,2.84349989891052,3250,
4/24/2012,11/1/2012,4,2.82010006904602,2.83030009269714,2.80859994888306,1609,
4/24/2012,12/1/2012,4,2.80329990386963,2.81389999389648,2.79119992256165,3626,
4/24/2012,1/1/2013,4,2.79949998855591,2.79850006103516,2.79150009155273,232,
4/24/2012,2/1/2013,4,2.80809998512268,,2.81380009651184,29,
4/24/2012,3/1/2013,4,2.82360005378723,,,1252,
4/24/2012,4/1/2013,4,2.95560002326965,2.96000003814697,2.95600008964539,1473,
4/24/2012,5/1/2013,4,2.9475998878479,,,103,
4/24/2012,6/1/2013,4,2.92950010299683,,,53,
4/24/2012,7/1/2013,4,2.89790010452271,,,0,
4/24/2012,8/1/2013,4,2.86279988288879,,,0,
4/24/2012,9/1/2013,4,2.82509994506836,,,0,
4/24/2012,10/1/2013,4,2.68799996376038,,,0,
4/24/2012,11/1/2013,4,2.65249991416931,,,0,
4/24/2012,12/1/2013,4,2.63599991798401,2.63549995422363,2.63549995422363,583,
4/24/2012,1/1/2014,4,2.64000010490417,,,0,
4/24/2012,2/1/2014,4,2.65249991416931,,,0,
4/24/2012,3/1/2014,4,2.65849995613098,,,0,
4/24/2012,4/1/2014,4,2.75850009918213,,,0,
4/24/2012,5/1/2014,4,2.76099991798401,,,0,
4/24/2012,6/1/2014,4,2.75099992752075,,,0,
4/24/2012,7/1/2014,4,2.73850011825562,,,0,
4/24/2012,8/1/2014,4,2.72849988937378,,,0,
4/24/2012,9/1/2014,4,2.70849990844727,,,0,
4/24/2012,10/1/2014,4,2.59850001335144,,,0,
4/24/2012,11/1/2014,4,2.57850003242493,,,0,
4/24/2012,12/1/2014,4,2.55839991569519,,,0,
4/24/2012,1/1/2015,4,2.56240010261536,,,0,
4/24/2012,2/1/2015,4,2.56940007209778,,,0,
4/24/2012,3/1/2015,4,2.5764000415802,,,0,
4/24/2012,4/1/2015,4,2.67639994621277,,,0,
4/25/2012,6/1/2012,1,104.120002746582,104.569999694824,103.110000610352,276640,
4/25/2012,7/1/2012,1,104.5,104.940002441406,103.51000213623,70739,
4/25/2012,8/1/2012,1,104.830001831055,105.23999786377,103.870002746582,35924,
4/25/2012,9/1/2012,1,105.059997558594,105.459999084473,104.120002746582,24207,
4/25/2012,10/1/2012,1,105.199996948242,105.589996337891,104.309997558594,10283,
4/25/2012,11/1/2012,1,105.309997558594,105.690002441406,104.400001525879,10909,
4/25/2012,12/1/2012,1,105.410003662109,105.800003051758,104.48999786377,50530,
4/25/2012,1/1/2013,1,105.480003356934,105.839996337891,104.580001831055,5435,
4/25/2012,2/1/2013,1,105.430000305176,104.980003356934,104.790000915527,5545,
4/25/2012,3/1/2013,1,105.23999786377,105.01000213623,104.550003051758,2798,
4/25/2012,4/1/2013,1,104.919998168945,105.080001831055,104.040000915527,1208,
4/25/2012,5/1/2013,1,104.540000915527,,,1304,
4/25/2012,6/1/2013,1,104.160003662109,104.480003356934,103.309997558594,6239,
4/25/2012,7/1/2013,1,103.709999084473,,,315,
4/25/2012,8/1/2013,1,103.279998779297,,,162,
4/25/2012,9/1/2013,1,102.879997253418,,,642,
4/25/2012,10/1/2013,1,102.540000915527,,,196,
4/25/2012,11/1/2013,1,102.190002441406,,,622,
4/25/2012,12/1/2013,1,101.860000610352,102.129997253418,101,18340,
4/25/2012,1/1/2014,1,101.339996337891,,,591,
4/25/2012,2/1/2014,1,100.870002746582,,,13,
4/25/2012,3/1/2014,1,100.370002746582,,,212,
4/25/2012,4/1/2014,1,99.9000015258789,,,0,
4/25/2012,5/1/2014,1,99.4499969482422,,,26,
4/25/2012,6/1/2014,1,99.0299987792969,,,352,
4/25/2012,7/1/2014,1,98.5699996948242,,,0,
4/25/2012,8/1/2014,1,98.1500015258789,,,0,
4/25/2012,9/1/2014,1,97.7799987792969,,,0,
4/25/2012,10/1/2014,1,97.4199981689453,,,0,
4/25/2012,11/1/2014,1,97.120002746582,,,13,
4/25/2012,12/1/2014,1,96.879997253418,97.1800003051758,96.0999984741211,6629,
4/25/2012,1/1/2015,1,96.4499969482422,,,0,
4/25/2012,2/1/2015,1,96.0299987792969,,,0,
4/25/2012,3/1/2015,1,95.620002746582,,,0,
4/25/2012,4/1/2015,1,95.2200012207031,,,0,
4/25/2012,5/1/2015,1,94.8499984741211,,,0,
4/25/2012,6/1/2015,1,94.5100021362305,,,0,
4/25/2012,7/1/2015,1,94.1999969482422,,,0,
4/25/2012,8/1/2015,1,93.9000015258789,,,0,
4/25/2012,9/1/2015,1,93.5999984741211,,,0,
4/25/2012,10/1/2015,1,93.3099975585938,,,0,
4/25/2012,11/1/2015,1,93.0299987792969,,,0,
4/25/2012,12/1/2015,1,92.75,93,92.1800003051758,4177,
4/25/2012,1/1/2016,1,92.4700012207031,,,0,
4/25/2012,2/1/2016,1,92.1999969482422,,,0,
4/25/2012,3/1/2016,1,91.9400024414063,,,0,
4/25/2012,4/1/2016,1,91.6800003051758,,,0,
4/25/2012,5/1/2016,1,91.4199981689453,,,0,
4/25/2012,6/1/2016,1,91.1600036621094,,,0,
4/25/2012,7/1/2016,1,90.9000015258789,,,0,
4/25/2012,8/1/2016,1,90.6600036621094,,,0,
4/25/2012,9/1/2016,1,90.4199981689453,,,0,
4/25/2012,10/1/2016,1,90.1900024414062,,,0,
4/25/2012,11/1/2016,1,89.9599990844727,,,0,
4/25/2012,12/1/2016,1,89.7300033569336,90.4499969482422,89.3499984741211,2305,
4/25/2012,1/1/2017,1,89.5699996948242,,,0,
4/25/2012,2/1/2017,1,89.4100036621094,,,0,
4/25/2012,3/1/2017,1,89.2600021362305,,,0,
4/25/2012,4/1/2017,1,89.1100006103516,,,0,
4/25/2012,5/1/2017,1,88.9599990844727,,,0,
4/25/2012,6/1/2017,1,88.8199996948242,,,0,
4/25/2012,7/1/2017,1,88.6800003051758,,,0,
4/25/2012,8/1/2017,1,88.5400009155273,,,0,
4/25/2012,9/1/2017,1,88.4000015258789,,,0,
4/25/2012,10/1/2017,1,88.2699966430664,,,0,
4/25/2012,11/1/2017,1,88.1399993896484,,,0,
4/25/2012,12/1/2017,1,88.0100021362305,89.0999984741211,87.6999969482422,1206,
4/25/2012,6/1/2018,1,87.4100036621094,,,0,
4/25/2012,12/1/2018,1,86.8099975585938,86.5699996948242,86.5699996948242,533,
4/25/2012,6/1/2019,1,86.2399978637695,,,0,
4/25/2012,12/1/2019,1,85.6699981689453,,,13,
4/25/2012,6/1/2020,1,85.370002746582,,,0,
4/25/2012,12/1/2020,1,85.0699996948242,85,85,2,
4/25/2012,5/1/2012,3,3.16109991073608,3.16330003738403,3.11879992485046,30752,
4/25/2012,6/1/2012,3,3.16689991950989,3.16860008239746,3.12280011177063,65577,
4/25/2012,7/1/2012,3,3.16899991035461,3.1703999042511,3.12700009346008,16768,
4/25/2012,8/1/2012,3,3.1716001033783,3.17280006408691,3.13120007514954,9462,
4/25/2012,9/1/2012,3,3.17470002174377,3.17639994621277,3.13520002365112,9021,
4/25/2012,10/1/2012,3,3.17930006980896,3.17869997024536,3.14369988441467,3169,
4/25/2012,11/1/2012,3,3.1849000453949,3.17770004272461,3.15759992599487,1740,
4/25/2012,12/1/2012,3,3.18950009346008,3.19059991836548,3.15089988708496,11468,
4/25/2012,1/1/2013,3,3.19199991226196,3.19260001182556,3.15490007400513,1024,
4/25/2012,2/1/2013,3,3.18729996681213,3.18289995193481,3.18289995193481,85,
4/25/2012,3/1/2013,3,3.17459988594055,3.17000007629395,3.1686999797821,390,
4/25/2012,4/1/2013,3,3.16039991378784,,,362,
4/25/2012,5/1/2012,4,3.15569996833801,3.17459988594055,3.11069989204407,36867,
4/25/2012,6/1/2012,4,3.11910009384155,3.13940000534058,3.07879996299744,71710,
4/25/2012,7/1/2012,4,3.07859992980957,3.0961000919342,3.04180002212524,28274,
4/25/2012,8/1/2012,4,3.04069995880127,3.05430006980896,3.00460004806519,16310,
4/25/2012,9/1/2012,4,3.00390005111694,3.01430010795593,2.96869993209839,11509,
4/25/2012,10/1/2012,4,2.86080002784729,2.86879992485046,2.82769989967346,5589,
4/25/2012,11/1/2012,4,2.82610011100769,2.83109998703003,2.79399991035461,2462,
4/25/2012,12/1/2012,4,2.80960011482239,2.81380009651184,2.77800011634827,5595,
4/25/2012,1/1/2013,4,2.80570006370544,,,463,
4/25/2012,2/1/2013,4,2.81419992446899,,,106,
4/25/2012,3/1/2013,4,2.82969999313354,,,79,
4/25/2012,4/1/2013,4,2.96160006523132,,,118,
4/25/2012,5/1/2013,4,2.95359992980957,,,4,
4/25/2012,6/1/2013,4,2.93549990653992,2.93549990653992,2.93549990653992,502,
4/25/2012,7/1/2013,4,2.9038999080658,,,0,
4/25/2012,8/1/2013,4,2.86879992485046,,,0,
4/25/2012,9/1/2013,4,2.83109998703003,,,0,
4/25/2012,10/1/2013,4,2.69400000572205,,,0,
4/25/2012,11/1/2013,4,2.65849995613098,,,0,
4/25/2012,12/1/2013,4,2.64199995994568,,,150,
4/25/2012,1/1/2014,4,2.64599990844727,,,0,
4/25/2012,2/1/2014,4,2.65849995613098,,,0,
4/25/2012,3/1/2014,4,2.66449999809265,,,0,
4/25/2012,4/1/2014,4,2.76449990272522,,,0,
4/25/2012,5/1/2014,4,2.76699995994568,,,0,
4/25/2012,6/1/2014,4,2.75699996948242,,,0,
4/25/2012,7/1/2014,4,2.74449992179871,,,0,
4/25/2012,8/1/2014,4,2.73449993133545,,,0,
4/25/2012,9/1/2014,4,2.71449995040894,,,0,
4/25/2012,10/1/2014,4,2.60450005531311,,,0,
4/25/2012,11/1/2014,4,2.5845000743866,,,0,
4/25/2012,12/1/2014,4,2.56439995765686,,,0,
4/25/2012,1/1/2015,4,2.56839990615845,,,0,
4/25/2012,2/1/2015,4,2.57540011405945,,,0,
4/25/2012,3/1/2015,4,2.58240008354187,,,0,
4/25/2012,4/1/2015,4,2.68239998817444,,,0,
4/26/2012,6/1/2012,1,104.550003051758,104.919998168945,103.839996337891,192079,
4/26/2012,7/1/2012,1,104.940002441406,105.300003051758,104.25,46463,
4/26/2012,8/1/2012,1,105.269996643066,105.629997253418,104.599998474121,23922,
4/26/2012,9/1/2012,1,105.51000213623,105.849998474121,104.849998474121,17016,
4/26/2012,10/1/2012,1,105.660003662109,105.949996948242,105.029998779297,7963,
4/26/2012,11/1/2012,1,105.779998779297,106.040000915527,105.120002746582,6329,
4/26/2012,12/1/2012,1,105.879997253418,106.180000305176,105.199996948242,39304,
4/26/2012,1/1/2013,1,105.959999084473,106.209999084473,105.290000915527,2844,
4/26/2012,2/1/2013,1,105.910003662109,106.059997558594,105.76000213623,5789,
4/26/2012,3/1/2013,1,105.730003356934,105.959999084473,105.330001831055,3660,
4/26/2012,4/1/2013,1,105.430000305176,105.449996948242,105.349998474121,1521,
4/26/2012,5/1/2013,1,105.059997558594,105,105,1782,
4/26/2012,6/1/2013,1,104.690002441406,104.839996337891,103.949996948242,7925,
4/26/2012,7/1/2013,1,104.25,,,1022,
4/26/2012,8/1/2013,1,103.839996337891,,,268,
4/26/2012,9/1/2013,1,103.449996948242,103.180000305176,,926,
4/26/2012,10/1/2013,1,103.110000610352,,,383,
4/26/2012,11/1/2013,1,102.779998779297,,,762,
4/26/2012,12/1/2013,1,102.470001220703,102.559997558594,101.620002746582,24383,
4/26/2012,1/1/2014,1,101.959999084473,,,614,
4/26/2012,2/1/2014,1,101.480003356934,,,404,
4/26/2012,3/1/2014,1,100.959999084473,100.800003051758,100.800003051758,411,
4/26/2012,4/1/2014,1,100.459999084473,,,0,
4/26/2012,5/1/2014,1,99.9800033569336,,,10,
4/26/2012,6/1/2014,1,99.5299987792969,,,2016,
4/26/2012,7/1/2014,1,99.0500030517578,,,0,
4/26/2012,8/1/2014,1,98.6100006103516,,,0,
4/26/2012,9/1/2014,1,98.2099990844727,,,0,
4/26/2012,10/1/2014,1,97.8199996948242,,,0,
4/26/2012,11/1/2014,1,97.5,,,0,
4/26/2012,12/1/2014,1,97.2399978637695,97.4599990844727,96.5999984741211,13384,
4/26/2012,1/1/2015,1,96.8000030517578,,,0,
4/26/2012,2/1/2015,1,96.3600006103516,,,0,
4/26/2012,3/1/2015,1,95.9300003051758,,,0,
4/26/2012,4/1/2015,1,95.5100021362305,,,0,
4/26/2012,5/1/2015,1,95.120002746582,,,0,
4/26/2012,6/1/2015,1,94.7699966430664,,,140,
4/26/2012,7/1/2015,1,94.4400024414063,,,0,
4/26/2012,8/1/2015,1,94.120002746582,,,0,
4/26/2012,9/1/2015,1,93.8000030517578,,,0,
4/26/2012,10/1/2015,1,93.4899978637695,,,0,
4/26/2012,11/1/2015,1,93.1900024414063,,,0,
4/26/2012,12/1/2015,1,92.9000015258789,93.2799987792969,93.2600021362305,8788,
4/26/2012,1/1/2016,1,92.6100006103516,,,0,
4/26/2012,2/1/2016,1,92.3300018310547,,,0,
4/26/2012,3/1/2016,1,92.0500030517578,,,0,
4/26/2012,4/1/2016,1,91.7699966430664,,,0,
4/26/2012,5/1/2016,1,91.4899978637695,,,0,
4/26/2012,6/1/2016,1,91.2099990844727,,,0,
4/26/2012,7/1/2016,1,90.9300003051758,,,0,
4/26/2012,8/1/2016,1,90.6699981689453,,,0,
4/26/2012,9/1/2016,1,90.4199981689453,,,0,
4/26/2012,10/1/2016,1,90.1699981689453,,,0,
4/26/2012,11/1/2016,1,89.9199981689453,,,0,
4/26/2012,12/1/2016,1,89.6800003051758,90.5299987792969,89.2699966430664,3314,
4/26/2012,1/1/2017,1,89.5199966430664,,,0,
4/26/2012,2/1/2017,1,89.3600006103516,,,0,
4/26/2012,3/1/2017,1,89.1999969482422,,,0,
4/26/2012,4/1/2017,1,89.0400009155274,,,0,
4/26/2012,5/1/2017,1,88.879997253418,,,0,
4/26/2012,6/1/2017,1,88.7300033569336,,,0,
4/26/2012,7/1/2017,1,88.5800018310547,,,0,
4/26/2012,8/1/2017,1,88.4300003051758,,,0,
4/26/2012,9/1/2017,1,88.2799987792969,,,0,
4/26/2012,10/1/2017,1,88.1399993896484,,,0,
4/26/2012,11/1/2017,1,88.0100021362305,,,0,
4/26/2012,12/1/2017,1,87.879997253418,88.879997253418,87.6500015258789,1007,
4/26/2012,6/1/2018,1,87.1500015258789,,,0,
4/26/2012,12/1/2018,1,86.4300003051758,86.5699996948242,86.5,931,
4/26/2012,6/1/2019,1,85.8000030517578,,,0,
4/26/2012,12/1/2019,1,85.1800003051758,85.6699981689453,85.6699981689453,956,
4/26/2012,6/1/2020,1,84.8000030517578,,,0,
4/26/2012,12/1/2020,1,84.4300003051758,85.0699996948242,84.4700012207031,11,
4/26/2012,5/1/2012,3,3.19440007209778,3.20449995994568,3.15310001373291,23589,
4/26/2012,6/1/2012,3,3.19840002059937,3.21009993553162,3.15919995307922,69522,
4/26/2012,7/1/2012,3,3.1981999874115,3.20970010757446,3.16339993476868,19679,
4/26/2012,8/1/2012,3,3.19849991798401,3.20819997787476,3.16580009460449,14533,
4/26/2012,9/1/2012,3,3.20059990882874,3.21079993247986,3.17350006103516,13069,
4/26/2012,10/1/2012,3,3.20379996299744,3.21000003814697,3.1800000667572,3966,
4/26/2012,11/1/2012,3,3.20840001106262,3.21679997444153,3.18309998512268,1703,
4/26/2012,12/1/2012,3,3.21219992637634,3.22259998321533,3.18079996109009,14826,
4/26/2012,1/1/2013,3,3.21370005607605,3.22009992599487,3.18720006942749,637,
4/26/2012,2/1/2013,3,3.20760011672974,3.21250009536743,3.20300006866455,347,
4/26/2012,3/1/2013,3,3.19309997558594,3.18880009651184,3.18880009651184,619,
4/26/2012,4/1/2013,3,3.17459988594055,3.18300008773804,3.16000008583069,689,
4/26/2012,5/1/2012,4,3.18330001831055,3.18720006942749,3.146399974823,29934,
4/26/2012,6/1/2012,4,3.13280010223389,3.14179992675781,3.10879993438721,63139,
4/26/2012,7/1/2012,4,3.08520007133484,3.09789991378784,3.07030010223389,31757,
4/26/2012,8/1/2012,4,3.04349994659424,3.0566999912262,3.03369998931885,18858,
4/26/2012,9/1/2012,4,3.00430011749268,3.0181999206543,2.99850010871887,13159,
4/26/2012,10/1/2012,4,2.86019992828369,2.87210011482239,2.85509991645813,5645,
4/26/2012,11/1/2012,4,2.82430005073547,2.83730006217957,2.81780004501343,3658,
4/26/2012,12/1/2012,4,2.80660009384155,2.82119989395142,2.80170011520386,5078,
4/26/2012,1/1/2013,4,2.8018000125885,2.80780005455017,2.79900002479553,492,
4/26/2012,2/1/2013,4,2.80970001220703,2.81609988212585,2.80900001525879,293,
4/26/2012,3/1/2013,4,2.82470011711121,,,113,
4/26/2012,4/1/2013,4,2.95609998703003,2.96000003814697,2.96000003814697,163,
4/26/2012,5/1/2013,4,2.9475998878479,,,50,
4/26/2012,6/1/2013,4,2.92950010299683,2.93589997291565,2.93050003051758,201,
4/26/2012,7/1/2013,4,2.89790010452271,,,0,
4/26/2012,8/1/2013,4,2.86279988288879,,,0,
4/26/2012,9/1/2013,4,2.82509994506836,,,0,
4/26/2012,10/1/2013,4,2.68799996376038,,,0,
4/26/2012,11/1/2013,4,2.65249991416931,,,0,
4/26/2012,12/1/2013,4,2.63599991798401,2.6421000957489,2.64050006866455,2,
4/26/2012,1/1/2014,4,2.64000010490417,,,0,
4/26/2012,2/1/2014,4,2.65249991416931,,,0,
4/26/2012,3/1/2014,4,2.65849995613098,,,0,
4/26/2012,4/1/2014,4,2.75850009918213,,,0,
4/26/2012,5/1/2014,4,2.76099991798401,,,0,
4/26/2012,6/1/2014,4,2.75099992752075,,,0,
4/26/2012,7/1/2014,4,2.73850011825562,,,0,
4/26/2012,8/1/2014,4,2.72849988937378,,,0,
4/26/2012,9/1/2014,4,2.70849990844727,,,0,
4/26/2012,10/1/2014,4,2.59850001335144,,,0,
4/26/2012,11/1/2014,4,2.57850003242493,,,0,
4/26/2012,12/1/2014,4,2.55839991569519,,,0,
4/26/2012,1/1/2015,4,2.56240010261536,,,0,
4/26/2012,2/1/2015,4,2.56940007209778,,,0,
4/26/2012,3/1/2015,4,2.5764000415802,,,0,
4/26/2012,4/1/2015,4,2.67639994621277,,,0,
4/27/2012,6/1/2012,1,104.930000305176,105,103.73999786377,182143,
4/27/2012,7/1/2012,1,105.319999694824,105.370002746582,104.139999389648,40469,
4/27/2012,8/1/2012,1,105.639999389648,105.680000305176,104.459999084473,17735,
4/27/2012,9/1/2012,1,105.839996337891,105.860000610352,104.699996948242,13837,
4/27/2012,10/1/2012,1,105.949996948242,105.959999084473,104.870002746582,5103,
4/27/2012,11/1/2012,1,106.040000915527,106.050003051758,105.099998474121,4777,
4/27/2012,12/1/2012,1,106.110000610352,106.129997253418,105.080001831055,26123,
4/27/2012,1/1/2013,1,106.160003662109,106.129997253418,105.23999786377,3706,
4/27/2012,2/1/2013,1,106.080001831055,,,2779,
4/27/2012,3/1/2013,1,105.879997253418,105.790000915527,105.23999786377,3281,
4/27/2012,4/1/2013,1,105.559997558594,105.470001220703,105.099998474121,2319,
4/27/2012,5/1/2013,1,105.160003662109,,104.669998168945,1812,
4/27/2012,6/1/2013,1,104.76000213623,104.73999786377,103.98999786377,10343,
4/27/2012,7/1/2013,1,104.290000915527,,,927,
4/27/2012,8/1/2013,1,103.839996337891,103.300003051758,103.300003051758,310,
4/27/2012,9/1/2013,1,103.419998168945,,103.080001831055,341,
4/27/2012,10/1/2013,1,103.050003051758,,,351,
4/27/2012,11/1/2013,1,102.680000305176,,,461,
4/27/2012,12/1/2013,1,102.330001831055,102.330001831055,101.699996948242,11269,
4/27/2012,1/1/2014,1,101.790000915527,,,249,
4/27/2012,2/1/2014,1,101.279998779297,,,216,
4/27/2012,3/1/2014,1,100.73999786377,,,112,
4/27/2012,4/1/2014,1,100.209999084473,,,32,
4/27/2012,5/1/2014,1,99.7099990844727,,,32,
4/27/2012,6/1/2014,1,99.2300033569336,99.1999969482422,99.1999969482422,615,
4/27/2012,7/1/2014,1,98.6999969482422,,,0,
4/27/2012,8/1/2014,1,98.2099990844727,,,0,
4/27/2012,9/1/2014,1,97.7900009155274,,,0,
4/27/2012,10/1/2014,1,97.379997253418,,,0,
4/27/2012,11/1/2014,1,97.0400009155273,,,25,
4/27/2012,12/1/2014,1,96.7799987792969,96.870002746582,96.2600021362305,3052,
4/27/2012,1/1/2015,1,96.3399963378906,,,0,
4/27/2012,2/1/2015,1,95.9000015258789,,,0,
4/27/2012,3/1/2015,1,95.4700012207031,,,0,
4/27/2012,4/1/2015,1,95.0500030517578,,,0,
4/27/2012,5/1/2015,1,94.6600036621094,,,0,
4/27/2012,6/1/2015,1,94.3099975585938,,,0,
4/27/2012,7/1/2015,1,93.9800033569336,,,0,
4/27/2012,8/1/2015,1,93.6600036621094,,,0,
4/27/2012,9/1/2015,1,93.3399963378906,,,0,
4/27/2012,10/1/2015,1,93.0299987792969,,,0,
4/27/2012,11/1/2015,1,92.7300033569336,,,0,
4/27/2012,12/1/2015,1,92.4400024414063,92.5500030517578,92.1699981689453,1620,
4/27/2012,1/1/2016,1,92.1600036621094,,,0,
4/27/2012,2/1/2016,1,91.879997253418,,,0,
4/27/2012,3/1/2016,1,91.5999984741211,,,0,
4/27/2012,4/1/2016,1,91.3199996948242,,,0,
4/27/2012,5/1/2016,1,91.0500030517578,,,0,
4/27/2012,6/1/2016,1,90.7799987792969,,,0,
4/27/2012,7/1/2016,1,90.5100021362305,,,0,
4/27/2012,8/1/2016,1,90.25,,,0,
4/27/2012,9/1/2016,1,90,,,0,
4/27/2012,10/1/2016,1,89.7600021362305,,,0,
4/27/2012,11/1/2016,1,89.5199966430664,,,0,
4/27/2012,12/1/2016,1,89.2900009155273,89.620002746582,89.129997253418,1168,
4/27/2012,1/1/2017,1,89.129997253418,,,0,
4/27/2012,2/1/2017,1,88.9800033569336,,,0,
4/27/2012,3/1/2017,1,88.8300018310547,,,0,
4/27/2012,4/1/2017,1,88.6800003051758,,,0,
4/27/2012,5/1/2017,1,88.5299987792969,,,0,
4/27/2012,6/1/2017,1,88.3899993896484,,,0,
4/27/2012,7/1/2017,1,88.25,,,0,
4/27/2012,8/1/2017,1,88.1100006103516,,,0,
4/27/2012,9/1/2017,1,87.9700012207031,,,0,
4/27/2012,10/1/2017,1,87.8399963378906,,,0,
4/27/2012,11/1/2017,1,87.7099990844727,,,0,
4/27/2012,12/1/2017,1,87.5899963378906,88,87.5,648,
4/27/2012,6/1/2018,1,86.9100036621094,,,0,
4/27/2012,12/1/2018,1,86.2399978637695,85.9400024414063,85.6999969482422,14,
4/27/2012,6/1/2019,1,85.6100006103516,,,0,
4/27/2012,12/1/2019,1,84.9899978637695,,,0,
4/27/2012,6/1/2020,1,84.6100006103516,,,0,
4/27/2012,12/1/2020,1,84.2399978637695,,,0,
4/27/2012,5/1/2012,3,3.18070006370544,3.19659996032715,3.16669988632202,18429,
4/27/2012,6/1/2012,3,3.18350005149841,3.20510005950928,3.1703999042511,70584,
4/27/2012,7/1/2012,3,3.18540000915527,3.19300007820129,3.17239999771118,24142,
4/27/2012,8/1/2012,3,3.1875,3.19260001182556,3.17440009117126,23292,
4/27/2012,9/1/2012,3,3.1907000541687,3.19569993019104,3.17790007591248,18342,
4/27/2012,10/1/2012,3,3.1939001083374,3.19869995117187,3.18420004844666,5668,
4/27/2012,11/1/2012,3,3.1981999874115,3.19980001449585,3.19039988517761,4627,
4/27/2012,12/1/2012,3,3.20120000839233,3.20519995689392,3.18889999389648,16941,
4/27/2012,1/1/2013,3,3.20239996910095,3.19840002059937,3.19449996948242,541,
4/27/2012,2/1/2013,3,3.19630002975464,3.19449996948242,3.18759989738464,344,
4/27/2012,3/1/2013,3,3.18249988555908,,,206,
4/27/2012,4/1/2013,3,3.16449999809265,,,121,
4/27/2012,5/1/2013,3,3.22449994087219,,,0,
4/27/2012,6/1/2013,3,3.22849988937378,,,0,
4/27/2012,7/1/2013,3,3.23040008544922,,,0,
4/27/2012,8/1/2013,3,3.23250007629395,,,0,
4/27/2012,9/1/2013,3,3.23569989204407,,,0,
4/27/2012,10/1/2013,3,3.23889994621277,,,0,
4/27/2012,11/1/2013,3,3.24320006370544,,,0,
4/27/2012,12/1/2013,3,3.24620008468628,,,0,
4/27/2012,1/1/2014,3,3.2474000453949,,,0,
4/27/2012,2/1/2014,3,3.24130010604858,,,0,
4/27/2012,3/1/2014,3,3.22749996185303,,,0,
4/27/2012,4/1/2014,3,3.2095000743866,,,0,
4/27/2012,5/1/2014,3,3.26950001716614,,,0,
4/27/2012,6/1/2014,3,3.27349996566772,,,0,
4/27/2012,7/1/2014,3,3.27539992332458,,,0,
4/27/2012,8/1/2014,3,3.27749991416931,,,0,
4/27/2012,9/1/2014,3,3.28069996833801,,,0,
4/27/2012,10/1/2014,3,3.28390002250671,,,0,
4/27/2012,11/1/2014,3,3.28819990158081,,,0,
4/27/2012,12/1/2014,3,3.29119992256165,,,0,
4/27/2012,1/1/2015,3,3.29239988327026,,,0,
4/27/2012,2/1/2015,3,3.28629994392395,,,0,
4/27/2012,3/1/2015,3,3.27250003814697,,,0,
4/27/2012,4/1/2015,3,3.25449991226196,,,0,
4/27/2012,5/1/2015,3,3.31450009346008,,,0,
4/27/2012,6/1/2015,3,3.31850004196167,,,0,
4/27/2012,7/1/2015,3,3.32039999961853,,,0,
4/27/2012,8/1/2015,3,3.32249999046326,,,0,
4/27/2012,9/1/2015,3,3.32570004463196,,,0,
4/27/2012,10/1/2015,3,3.32890009880066,,,0,
4/27/2012,11/1/2015,3,3.33319997787476,,,0,
4/27/2012,12/1/2015,3,3.33619999885559,,,0,
4/27/2012,1/1/2016,3,3.33739995956421,,,0,
4/27/2012,5/1/2012,4,3.20619988441467,3.21000003814697,3.16939997673035,37444,
4/27/2012,6/1/2012,4,3.14450001716614,3.1528000831604,3.11330008506775,74735,
4/27/2012,7/1/2012,4,3.09669995307922,3.10019993782043,3.06590008735657,34670,
4/27/2012,8/1/2012,4,3.05480003356934,3.05710005760193,3.02509999275208,19543,
4/27/2012,9/1/2012,4,3.01480007171631,3.01600003242493,2.98420000076294,11280,
4/27/2012,10/1/2012,4,2.86929988861084,2.8701000213623,2.84270000457764,5091,
4/27/2012,11/1/2012,4,2.83240008354187,2.83319997787476,2.80699992179871,3851,
4/27/2012,12/1/2012,4,2.81340003013611,2.81480002403259,2.78929996490479,4962,
4/27/2012,1/1/2013,4,2.80730009078979,2.79649996757507,2.79649996757507,296,
4/27/2012,2/1/2013,4,2.81430006027222,,2.8018000125885,37,
4/27/2012,3/1/2013,4,2.82929992675781,,,14,
4/27/2012,4/1/2013,4,2.96029996871948,,,13,
4/27/2012,5/1/2013,4,2.95000004768372,,,6,
4/27/2012,6/1/2013,4,2.93190002441406,,,200,
4/27/2012,7/1/2013,4,2.90030002593994,,,0,
4/27/2012,8/1/2013,4,2.86520004272461,,,0,
4/27/2012,9/1/2013,4,2.82750010490417,,,0,
4/27/2012,10/1/2013,4,2.69039988517761,,,0,
4/27/2012,11/1/2013,4,2.65490007400513,,,9,
4/27/2012,12/1/2013,4,2.63840007781982,2.63490009307861,2.63490009307861,211,
4/27/2012,1/1/2014,4,2.64240002632141,,,0,
4/27/2012,2/1/2014,4,2.65490007400513,,,0,
4/27/2012,3/1/2014,4,2.6609001159668,,,0,
4/27/2012,4/1/2014,4,2.76090002059937,,,0,
4/27/2012,5/1/2014,4,2.76340007781982,,,0,
4/27/2012,6/1/2014,4,2.75340008735657,,,0,
4/27/2012,7/1/2014,4,2.74090003967285,,,0,
4/27/2012,8/1/2014,4,2.73090004920959,,,0,
4/27/2012,9/1/2014,4,2.71090006828308,,,0,
4/27/2012,10/1/2014,4,2.60089993476868,,,0,
4/27/2012,11/1/2014,4,2.58089995384216,,,0,
4/27/2012,12/1/2014,4,2.56080007553101,,,0,
4/27/2012,1/1/2015,4,2.56480002403259,,,0,
4/27/2012,2/1/2015,4,2.57179999351501,,,0,
4/27/2012,3/1/2015,4,2.57879996299744,,,0,
4/27/2012,4/1/2015,4,2.67880010604858,,,0,
4/30/2012,6/1/2012,1,104.870002746582,105.160003662109,103.879997253418,210895,
4/30/2012,7/1/2012,1,105.26000213623,105.540000915527,104.290000915527,52833,
4/30/2012,8/1/2012,1,105.550003051758,105.769996643066,104.629997253418,26355,
4/30/2012,9/1/2012,1,105.709999084473,105.970001220703,104.870002746582,22094,
4/30/2012,10/1/2012,1,105.790000915527,105.930000305176,105.01000213623,7620,
4/30/2012,11/1/2012,1,105.860000610352,106.120002746582,105.23999786377,6960,
4/30/2012,12/1/2012,1,105.930000305176,106.209999084473,105.220001220703,36776,
4/30/2012,1/1/2013,1,105.970001220703,106.199996948242,105.300003051758,3921,
4/30/2012,2/1/2013,1,105.889999389648,105.76000213623,105.76000213623,2371,
4/30/2012,3/1/2013,1,105.690002441406,105.769996643066,105.23999786377,3077,
4/30/2012,4/1/2013,1,105.389999389648,105.379997253418,104.949996948242,1051,
4/30/2012,5/1/2013,1,105.01000213623,,104.639999389648,1894,
4/30/2012,6/1/2013,1,104.639999389648,104.900001525879,104.080001831055,6038,
4/30/2012,7/1/2013,1,104.190002441406,,103.819999694824,263,
4/30/2012,8/1/2013,1,103.769996643066,,103.419998168945,730,
4/30/2012,9/1/2013,1,103.370002746582,,103.050003051758,259,
4/30/2012,10/1/2013,1,103.019996643066,,102.730003356934,153,
4/30/2012,11/1/2013,1,102.669998168945,,102.419998168945,1654,
4/30/2012,12/1/2013,1,102.330001831055,102.540000915527,101.809997558594,15407,
4/30/2012,1/1/2014,1,101.809997558594,,101.709999084473,1113,
4/30/2012,2/1/2014,1,101.309997558594,,,2,
4/30/2012,3/1/2014,1,100.800003051758,,,0,
4/30/2012,4/1/2014,1,100.290000915527,,,0,
4/30/2012,5/1/2014,1,99.8000030517578,,,0,
4/30/2012,6/1/2014,1,99.3300018310547,,99.1699981689453,625,
4/30/2012,7/1/2014,1,98.8199996948242,,,0,
4/30/2012,8/1/2014,1,98.3499984741211,,,0,
4/30/2012,9/1/2014,1,97.9499969482422,,,0,
4/30/2012,10/1/2014,1,97.5599975585937,,,0,
4/30/2012,11/1/2014,1,97.2300033569336,,97.0199966430664,58,
4/30/2012,12/1/2014,1,96.9700012207031,97.0100021362305,96.5,6061,
4/30/2012,1/1/2015,1,96.5199966430664,,,3,
4/30/2012,2/1/2015,1,96.0800018310547,,,0,
4/30/2012,3/1/2015,1,95.6500015258789,,,0,
4/30/2012,4/1/2015,1,95.2300033569336,,,0,
4/30/2012,5/1/2015,1,94.8300018310547,,,0,
4/30/2012,6/1/2015,1,94.4700012207031,,,0,
4/30/2012,7/1/2015,1,94.1399993896484,,,0,
4/30/2012,8/1/2015,1,93.8199996948242,,,0,
4/30/2012,9/1/2015,1,93.5,,,0,
4/30/2012,10/1/2015,1,93.1900024414063,,,0,
4/30/2012,11/1/2015,1,92.879997253418,,,0,
4/30/2012,12/1/2015,1,92.5800018310547,92.6999969482422,92.6999969482422,1767,
4/30/2012,1/1/2016,1,92.3000030517578,,,0,
4/30/2012,2/1/2016,1,92.0199966430664,,,0,
4/30/2012,3/1/2016,1,91.7399978637695,,,0,
4/30/2012,4/1/2016,1,91.4599990844727,,,0,
4/30/2012,5/1/2016,1,91.1900024414063,,,0,
4/30/2012,6/1/2016,1,90.9199981689453,,,0,
4/30/2012,7/1/2016,1,90.6500015258789,,,0,
4/30/2012,8/1/2016,1,90.3899993896484,,,0,
4/30/2012,9/1/2016,1,90.1399993896484,,,0,
4/30/2012,10/1/2016,1,89.9000015258789,,,0,
4/30/2012,11/1/2016,1,89.6600036621094,,,0,
4/30/2012,12/1/2016,1,89.4300003051758,89.620002746582,89.4000015258789,1047,
4/30/2012,1/1/2017,1,89.2799987792969,89.2799987792969,,0,
4/30/2012,2/1/2017,1,89.129997253418,,,0,
4/30/2012,3/1/2017,1,88.9899978637695,88.9899978637695,,0,
4/30/2012,4/1/2017,1,88.8499984741211,,,0,
4/30/2012,5/1/2017,1,88.7099990844727,88.7099990844727,,0,
4/30/2012,6/1/2017,1,88.5800018310547,,,0,
4/30/2012,7/1/2017,1,88.4499969482422,88.4499969482422,,0,
4/30/2012,8/1/2017,1,88.3199996948242,,,0,
4/30/2012,9/1/2017,1,88.1900024414063,88.1900024414063,,0,
4/30/2012,10/1/2017,1,88.0699996948242,,,0,
4/30/2012,11/1/2017,1,87.9499969482422,87.9499969482422,,0,
4/30/2012,12/1/2017,1,87.8300018310547,87.8000030517578,87.4000015258789,418,
4/30/2012,6/1/2018,1,87.1500015258789,,,0,
4/30/2012,12/1/2018,1,86.4800033569336,87.0500030517578,86.4199981689453,253,
4/30/2012,6/1/2019,1,85.8499984741211,,,0,
4/30/2012,12/1/2019,1,85.2300033569336,,,0,
4/30/2012,6/1/2020,1,84.8499984741211,,,0,
4/30/2012,12/1/2020,1,84.4800033569336,84.870002746582,84.4700012207031,1,
4/30/2012,5/1/2012,3,3.18339991569519,3.18799996376038,3.16400003433228,10004,
4/30/2012,6/1/2012,3,3.18420004844666,3.19219994544983,3.16580009460449,47109,
4/30/2012,7/1/2012,3,3.18610000610352,3.1933000087738,3.16820001602173,14486,
4/30/2012,8/1/2012,3,3.18819999694824,3.19549989700317,3.17120003700256,8186,
4/30/2012,9/1/2012,3,3.19140005111694,3.19770002365112,3.17610001564026,6924,
4/30/2012,10/1/2012,3,3.19519996643066,3.19569993019104,3.18580007553101,1918,
4/30/2012,11/1/2012,3,3.20050001144409,3.20239996910095,3.18819999694824,1247,
4/30/2012,12/1/2012,3,3.20420002937317,3.20970010757446,3.18939995765686,7156,
4/30/2012,1/1/2013,3,3.20619988441467,3.20810008049011,3.19899988174438,354,
4/30/2012,2/1/2013,3,3.20110011100769,3.20250010490417,3.19300007820129,192,
4/30/2012,3/1/2013,3,3.18819999694824,3.19000005722046,3.18039989471436,121,
4/30/2012,4/1/2013,3,3.17120003700256,3.1654999256134,3.1654999256134,152,
4/30/2012,5/1/2013,3,3.2311999797821,,,0,
4/30/2012,6/1/2013,3,3.23519992828369,,,0,
4/30/2012,7/1/2013,3,3.23709988594055,,,0,
4/30/2012,8/1/2013,3,3.23920011520386,,,0,
4/30/2012,9/1/2013,3,3.24239993095398,,,0,
4/30/2012,10/1/2013,3,3.24559998512268,,,0,
4/30/2012,11/1/2013,3,3.24990010261536,,,0,
4/30/2012,12/1/2013,3,3.25289988517761,,,0,
4/30/2012,1/1/2014,3,3.25410008430481,,,0,
4/30/2012,2/1/2014,3,3.24799990653992,,,0,
4/30/2012,3/1/2014,3,3.23420000076294,,,0,
4/30/2012,4/1/2014,3,3.21620011329651,,,0,
4/30/2012,5/1/2014,3,3.27620005607605,,,0,
4/30/2012,6/1/2014,3,3.28020000457764,,,0,
4/30/2012,7/1/2014,3,3.2820999622345,,,0,
4/30/2012,8/1/2014,3,3.28419995307922,,,0,
4/30/2012,9/1/2014,3,3.28740000724792,,,0,
4/30/2012,10/1/2014,3,3.29060006141663,,,0,
4/30/2012,11/1/2014,3,3.29489994049072,,,0,
4/30/2012,12/1/2014,3,3.29789996147156,,,0,
4/30/2012,1/1/2015,3,3.29909992218018,,,0,
4/30/2012,2/1/2015,3,3.29299998283386,,,0,
4/30/2012,3/1/2015,3,3.27920007705688,,,0,
4/30/2012,4/1/2015,3,3.26119995117187,,,0,
4/30/2012,5/1/2015,3,3.32119989395142,,,0,
4/30/2012,6/1/2015,3,3.32520008087158,,,0,
4/30/2012,7/1/2015,3,3.32710003852844,,,0,
4/30/2012,8/1/2015,3,3.32920002937317,,,0,
4/30/2012,9/1/2015,3,3.33240008354187,,,0,
4/30/2012,10/1/2015,3,3.33559989929199,,,0,
4/30/2012,11/1/2015,3,3.33990001678467,,,0,
4/30/2012,12/1/2015,3,3.3429000377655,,,0,
4/30/2012,1/1/2016,3,3.34409999847412,,,0,
4/30/2012,5/1/2012,4,3.18440008163452,3.21029996871948,3.16880011558533,11576,
4/30/2012,6/1/2012,4,3.12459993362427,3.14459991455078,3.10549998283386,50668,
4/30/2012,7/1/2012,4,3.08419990539551,3.09360003471375,3.06520009040833,29659,
4/30/2012,8/1/2012,4,3.0460000038147,3.05450010299683,3.0288999080658,15513,
4/30/2012,9/1/2012,4,3.00880002975464,3.01719999313354,2.99270009994507,9471,
4/30/2012,10/1/2012,4,2.86479997634888,2.87249994277954,2.84929990768433,3286,
4/30/2012,11/1/2012,4,2.82940006256104,2.83660006523132,2.8150999546051,1432,
4/30/2012,12/1/2012,4,2.81159996986389,2.81909990310669,2.79699993133545,2168,
4/30/2012,1/1/2013,4,2.80679988861084,,,451,
4/30/2012,2/1/2013,4,2.81389999389648,,2.80960011482239,349,
4/30/2012,3/1/2013,4,2.82890009880066,,2.82520008087158,671,
4/30/2012,4/1/2013,4,2.96040010452271,,2.95670008659363,367,
4/30/2012,5/1/2013,4,2.95009994506836,,,0,
4/30/2012,6/1/2013,4,2.93210005760193,2.93190002441406,2.93190002441406,1,
4/30/2012,7/1/2013,4,2.90050005912781,,,0,
4/30/2012,8/1/2013,4,2.86540007591248,,,0,
4/30/2012,9/1/2013,4,2.82769989967346,,,0,
4/30/2012,10/1/2013,4,2.69059991836548,,,0,
4/30/2012,11/1/2013,4,2.65510010719299,,,0,
4/30/2012,12/1/2013,4,2.63860011100769,2.64030003547668,2.64030003547668,1,
4/30/2012,1/1/2014,4,2.64260005950928,,,0,
4/30/2012,2/1/2014,4,2.65510010719299,,,0,
4/30/2012,3/1/2014,4,2.66109991073608,,,0,
4/30/2012,4/1/2014,4,2.76110005378723,,,0,
4/30/2012,5/1/2014,4,2.76360011100769,,,0,
4/30/2012,6/1/2014,4,2.75359988212585,,,0,
4/30/2012,7/1/2014,4,2.74110007286072,,,0,
4/30/2012,8/1/2014,4,2.73110008239746,,,0,
4/30/2012,9/1/2014,4,2.71110010147095,,,0,
4/30/2012,10/1/2014,4,2.60109996795654,,,0,
4/30/2012,11/1/2014,4,2.58109998703003,,,0,
4/30/2012,12/1/2014,4,2.56100010871887,,,0,
4/30/2012,1/1/2015,4,2.56500005722046,,,0,
4/30/2012,2/1/2015,4,2.57200002670288,,,0,
4/30/2012,3/1/2015,4,2.5789999961853,,,0,
4/30/2012,4/1/2015,4,2.67899990081787,,,0,
5/1/2012,6/1/2012,1,106.160003662109,106.430000305176,104.389999389648,245714,
5/1/2012,7/1/2012,1,106.5,106.769996643066,104.779998779297,74211,
5/1/2012,8/1/2012,1,106.73999786377,106.98999786377,105.089996337891,44120,
5/1/2012,9/1/2012,1,106.860000610352,107.120002746582,105.279998779297,38776,
5/1/2012,10/1/2012,1,106.919998168945,107.120002746582,105.419998168945,17049,
5/1/2012,11/1/2012,1,106.980003356934,107.150001525879,105.480003356934,11967,
5/1/2012,12/1/2012,1,107.019996643066,107.290000915527,105.540000915527,60976,
5/1/2012,1/1/2013,1,107.040000915527,107.180000305176,105.610000610352,5494,
5/1/2012,2/1/2013,1,106.919998168945,107.050003051758,106.099998474121,2546,
5/1/2012,3/1/2013,1,106.690002441406,106.769996643066,105.349998474121,4060,
5/1/2012,4/1/2013,1,106.349998474121,106.5,105.330001831055,4190,
5/1/2012,5/1/2013,1,105.910003662109,106.089996337891,104.860000610352,2750,
5/1/2012,6/1/2013,1,105.470001220703,105.680000305176,104.339996337891,13072,
5/1/2012,7/1/2013,1,104.980003356934,,,236,
5/1/2012,8/1/2013,1,104.5,104.349998474121,104.349998474121,140,
5/1/2012,9/1/2013,1,104.059997558594,,,274,
5/1/2012,10/1/2013,1,103.669998168945,,,225,
5/1/2012,11/1/2013,1,103.279998779297,,,161,
5/1/2012,12/1/2013,1,102.919998168945,103.199996948242,101.970001220703,25308,
5/1/2012,1/1/2014,1,102.370002746582,,,113,
5/1/2012,2/1/2014,1,101.849998474121,,,1,
5/1/2012,3/1/2014,1,101.330001831055,,,1214,
5/1/2012,4/1/2014,1,100.809997558594,,,801,
5/1/2012,5/1/2014,1,100.300003051758,,,0,
5/1/2012,6/1/2014,1,99.8300018310547,99.9300003051758,99.8300018310547,2845,
5/1/2012,7/1/2014,1,99.3099975585938,,,2,
5/1/2012,8/1/2014,1,98.8300018310547,,,0,
5/1/2012,9/1/2014,1,98.4100036621094,,,0,
5/1/2012,10/1/2014,1,98,,,0,
5/1/2012,11/1/2014,1,97.6600036621094,,,0,
5/1/2012,12/1/2014,1,97.379997253418,97.6999969482422,97,8910,
5/1/2012,1/1/2015,1,96.9199981689453,,,0,
5/1/2012,2/1/2015,1,96.4700012207031,,,0,
5/1/2012,3/1/2015,1,96.0199966430664,,,0,
5/1/2012,4/1/2015,1,95.5800018310547,,,0,
5/1/2012,5/1/2015,1,95.1699981689453,,,0,
5/1/2012,6/1/2015,1,94.8000030517578,,,0,
5/1/2012,7/1/2015,1,94.4599990844727,,,0,
5/1/2012,8/1/2015,1,94.120002746582,,,0,
5/1/2012,9/1/2015,1,93.7900009155274,,,0,
5/1/2012,10/1/2015,1,93.4599990844727,,,0,
5/1/2012,11/1/2015,1,93.1399993896484,,,0,
5/1/2012,12/1/2015,1,92.8199996948242,93.4000015258789,92.8399963378906,1680,
5/1/2012,1/1/2016,1,92.5199966430664,,,0,
5/1/2012,2/1/2016,1,92.2300033569336,,,0,
5/1/2012,3/1/2016,1,91.9400024414063,,,0,
5/1/2012,4/1/2016,1,91.6500015258789,,,0,
5/1/2012,5/1/2016,1,91.3600006103516,,,0,
5/1/2012,6/1/2016,1,91.0800018310547,,,0,
5/1/2012,7/1/2016,1,90.8000030517578,,,0,
5/1/2012,8/1/2016,1,90.5299987792969,,,0,
5/1/2012,9/1/2016,1,90.2699966430664,,,0,
5/1/2012,10/1/2016,1,90.0100021362305,,,0,
5/1/2012,11/1/2016,1,89.7600021362305,,,0,
5/1/2012,12/1/2016,1,89.5100021362305,89.4599990844727,89.4499969482422,1108,
5/1/2012,1/1/2017,1,89.3600006103516,89.3600006103516,,0,
5/1/2012,2/1/2017,1,89.2099990844727,,,0,
5/1/2012,3/1/2017,1,89.0699996948242,89.0699996948242,,0,
5/1/2012,4/1/2017,1,88.9300003051758,,,0,
5/1/2012,5/1/2017,1,88.7900009155274,88.7900009155274,,0,
5/1/2012,6/1/2017,1,88.6600036621094,,,0,
5/1/2012,7/1/2017,1,88.5299987792969,88.5299987792969,,0,
5/1/2012,8/1/2017,1,88.4000015258789,,,0,
5/1/2012,9/1/2017,1,88.2699966430664,88.2699966430664,,0,
5/1/2012,10/1/2017,1,88.1500015258789,,,0,
5/1/2012,11/1/2017,1,88.0299987792969,88.0299987792969,,0,
5/1/2012,12/1/2017,1,87.9100036621094,88.4000015258789,87.4000015258789,697,
5/1/2012,6/1/2018,1,87.2300033569336,,,0,
5/1/2012,12/1/2018,1,86.5599975585937,86.6600036621094,,1,
5/1/2012,6/1/2019,1,85.9300003051758,,,0,
5/1/2012,12/1/2019,1,85.3099975585937,,,0,
5/1/2012,6/1/2020,1,84.9300003051758,,,0,
5/1/2012,12/1/2020,1,84.5599975585938,84.5699996948242,,0,
5/1/2012,6/1/2012,3,3.17709994316101,3.19420003890991,3.16249990463257,54714,
5/1/2012,7/1/2012,3,3.17989993095398,3.19670009613037,3.16680002212524,16540,
5/1/2012,8/1/2012,3,3.18319988250732,3.19899988174438,3.17129993438721,10685,
5/1/2012,9/1/2012,3,3.18779993057251,3.20429992675781,3.17639994621277,9109,
5/1/2012,10/1/2012,3,3.19260001182556,3.20530009269714,3.18479990959167,3456,
5/1/2012,11/1/2012,3,3.19860005378723,3.21119999885559,3.19059991836548,2702,
5/1/2012,12/1/2012,3,3.20309996604919,3.21889996528625,3.18969988822937,11421,
5/1/2012,1/1/2013,3,3.20670008659363,3.21749997138977,3.19910001754761,995,
5/1/2012,2/1/2013,3,3.20379996299744,3.19930005073547,3.19930005073547,900,
5/1/2012,3/1/2013,3,3.19429993629456,3.20190000534058,3.1975998878479,1367,
5/1/2012,4/1/2013,3,3.1826000213623,3.19440007209778,3.16750001907349,1542,
5/1/2012,5/1/2013,3,3.21760010719299,,,26,
5/1/2012,6/1/2013,3,3.20510005950928,,3.23000001907349,2,
5/1/2012,7/1/2013,3,3.19810009002686,,,2,
5/1/2012,8/1/2013,3,3.19109988212585,,,2,
5/1/2012,9/1/2013,3,3.18460011482239,,,2,
5/1/2012,10/1/2013,3,3.17810010910034,,,2,
5/1/2012,11/1/2013,3,3.1716001033783,,,2,
5/1/2012,12/1/2013,3,3.16510009765625,,3.23000001907349,2,
5/1/2012,1/1/2014,3,3.16630005836487,,,0,
5/1/2012,2/1/2014,3,3.16020011901855,,,0,
5/1/2012,3/1/2014,3,3.146399974823,,,0,
5/1/2012,4/1/2014,3,3.12840008735657,,,0,
5/1/2012,5/1/2014,3,3.18840003013611,,,0,
5/1/2012,6/1/2014,3,3.1923999786377,,,0,
5/1/2012,7/1/2014,3,3.19429993629456,,,0,
5/1/2012,8/1/2014,3,3.19639992713928,,,0,
5/1/2012,9/1/2014,3,3.19959998130798,,,0,
5/1/2012,10/1/2014,3,3.20280003547668,,,0,
5/1/2012,11/1/2014,3,3.20709991455078,,,0,
5/1/2012,12/1/2014,3,3.21009993553162,,3.28999996185303,0,
5/1/2012,1/1/2015,3,3.21129989624023,,,0,
5/1/2012,2/1/2015,3,3.20519995689392,,,0,
5/1/2012,3/1/2015,3,3.19140005111694,,,0,
5/1/2012,4/1/2015,3,3.17339992523193,,,0,
5/1/2012,5/1/2015,3,3.23340010643005,,,0,
5/1/2012,6/1/2015,3,3.23740005493164,,,0,
5/1/2012,7/1/2015,3,3.2393000125885,,,0,
5/1/2012,8/1/2015,3,3.24140000343323,,,0,
5/1/2012,9/1/2015,3,3.24460005760193,,,0,
5/1/2012,10/1/2015,3,3.24780011177063,,,0,
5/1/2012,11/1/2015,3,3.25209999084473,,,0,
5/1/2012,12/1/2015,3,3.25510001182556,,,0,
5/1/2012,1/1/2016,3,3.25629997253418,,,0,
5/1/2012,6/1/2012,4,3.09710001945496,3.12339997291565,3.07450008392334,61558,
5/1/2012,7/1/2012,4,3.06430006027222,3.0854001045227,3.04340004920959,35916,
5/1/2012,8/1/2012,4,3.03189992904663,3.04990005493164,3.01270008087158,20736,
5/1/2012,9/1/2012,4,2.99970006942749,3.01419997215271,2.98040008544922,12670,
5/1/2012,10/1/2012,4,2.85870003700256,2.87150001525879,2.84109997749329,7595,
5/1/2012,11/1/2012,4,2.82690000534058,2.83829998970032,2.80940008163452,3365,
5/1/2012,12/1/2012,4,2.81159996986389,2.82240009307861,2.79349994659424,5108,
5/1/2012,1/1/2013,4,2.80780005455017,2.81629991531372,2.80949997901917,863,
5/1/2012,2/1/2013,4,2.81590008735657,2.82360005378723,2.8231999874115,54,
5/1/2012,3/1/2013,4,2.83089995384216,,,7,
5/1/2012,4/1/2013,4,2.96339988708496,,,35,
5/1/2012,5/1/2013,4,2.95309996604919,,,0,
5/1/2012,6/1/2013,4,2.93610000610352,2.94210004806519,2.94210004806519,1,
5/1/2012,7/1/2013,4,2.90450000762939,,,0,
5/1/2012,8/1/2013,4,2.8691999912262,,,0,
5/1/2012,9/1/2013,4,2.8313000202179,,,0,
5/1/2012,10/1/2013,4,2.69400000572205,,,0,
5/1/2012,11/1/2013,4,2.65829992294312,,,0,
5/1/2012,12/1/2013,4,2.64159989356995,2.64689993858337,2.64170002937317,13,
5/1/2012,1/1/2014,4,2.64560008049011,,,0,
5/1/2012,2/1/2014,4,2.65809988975525,,,0,
5/1/2012,3/1/2014,4,2.66409993171692,,,0,
5/1/2012,4/1/2014,4,2.76410007476807,,,0,
5/1/2012,5/1/2014,4,2.76659989356995,,,0,
5/1/2012,6/1/2014,4,2.75659990310669,,,0,
5/1/2012,7/1/2014,4,2.74410009384155,,,0,
5/1/2012,8/1/2014,4,2.7341001033783,,,0,
5/1/2012,9/1/2014,4,2.7140998840332,,,0,
5/1/2012,10/1/2014,4,2.60409998893738,,,0,
5/1/2012,11/1/2014,4,2.58410000801086,,,0,
5/1/2012,12/1/2014,4,2.56399989128113,,,0,
5/1/2012,1/1/2015,4,2.56800007820129,,,0,
5/1/2012,2/1/2015,4,2.57500004768372,,,0,
5/1/2012,3/1/2015,4,2.58200001716614,,,0,
5/1/2012,4/1/2015,4,2.68199992179871,,,0,
5/1/2012,5/1/2015,4,2.68449997901916,,,0,
5/2/2012,6/1/2012,1,105.220001220703,106.050003051758,104.910003662109,256012,
5/2/2012,7/1/2012,1,105.580001831055,106.360000610352,105.230003356934,81852,
5/2/2012,8/1/2012,1,105.830001831055,106.589996337891,105.470001220703,44959,
5/2/2012,9/1/2012,1,105.970001220703,106.730003356934,105.599998474121,36014,
5/2/2012,10/1/2012,1,106.040000915527,106.73999786377,105.709999084473,16151,
5/2/2012,11/1/2012,1,106.099998474121,106.819999694824,105.779998779297,11278,
5/2/2012,12/1/2012,1,106.139999389648,106.919998168945,105.75,59785,
5/2/2012,1/1/2013,1,106.150001525879,106.879997253418,105.800003051758,8871,
5/2/2012,2/1/2013,1,106.029998779297,106.519996643066,105.900001525879,6133,
5/2/2012,3/1/2013,1,105.809997558594,106.389999389648,105.690002441406,5738,
5/2/2012,4/1/2013,1,105.480003356934,105.720001220703,105.23999786377,5570,
5/2/2012,5/1/2013,1,105.040000915527,105.330001831055,104.879997253418,4173,
5/2/2012,6/1/2013,1,104.589996337891,105.080001831055,104.139999389648,12249,
5/2/2012,7/1/2013,1,104.099998474121,104.900001525879,104.900001525879,529,
5/2/2012,8/1/2013,1,103.650001525879,,,422,
5/2/2012,9/1/2013,1,103.220001220703,,,1393,
5/2/2012,10/1/2013,1,102.839996337891,,,927,
5/2/2012,11/1/2013,1,102.470001220703,,,788,
5/2/2012,12/1/2013,1,102.129997253418,103.029998779297,101.610000610352,23911,
5/2/2012,1/1/2014,1,101.599998474121,,,419,
5/2/2012,2/1/2014,1,101.099998474121,,,26,
5/2/2012,3/1/2014,1,100.589996337891,,,1000,
5/2/2012,4/1/2014,1,100.099998474121,,,0,
5/2/2012,5/1/2014,1,99.629997253418,,,0,
5/2/2012,6/1/2014,1,99.1900024414062,99.8300018310547,99.8300018310547,1845,
5/2/2012,7/1/2014,1,98.6900024414063,,,0,
5/2/2012,8/1/2014,1,98.2300033569336,,,0,
5/2/2012,9/1/2014,1,97.8300018310547,,,0,
5/2/2012,10/1/2014,1,97.4400024414063,,,690,
5/2/2012,11/1/2014,1,97.129997253418,,,1806,
5/2/2012,12/1/2014,1,96.8899993896484,97.2699966430664,96.4400024414062,8425,
5/2/2012,1/1/2015,1,96.4499969482422,,,0,
5/2/2012,2/1/2015,1,96.0299987792969,,,0,
5/2/2012,3/1/2015,1,95.6100006103516,,,0,
5/2/2012,4/1/2015,1,95.1999969482422,,,0,
5/2/2012,5/1/2015,1,94.8099975585938,,,0,
5/2/2012,6/1/2015,1,94.4700012207031,,,2,
5/2/2012,7/1/2015,1,94.1600036621094,,,0,
5/2/2012,8/1/2015,1,93.8499984741211,,,0,
5/2/2012,9/1/2015,1,93.5400009155273,,,0,
5/2/2012,10/1/2015,1,93.2399978637695,,,0,
5/2/2012,11/1/2015,1,92.9400024414062,,,0,
5/2/2012,12/1/2015,1,92.6500015258789,92.5,92.5,2398,
5/2/2012,1/1/2016,1,92.370002746582,,,0,
5/2/2012,2/1/2016,1,92.0999984741211,,,0,
5/2/2012,3/1/2016,1,91.8399963378906,,,0,
5/2/2012,4/1/2016,1,91.5800018310547,,,0,
5/2/2012,5/1/2016,1,91.3199996948242,,,0,
5/2/2012,6/1/2016,1,91.0699996948242,,,0,
5/2/2012,7/1/2016,1,90.8199996948242,,,0,
5/2/2012,8/1/2016,1,90.5800018310547,,,0,
5/2/2012,9/1/2016,1,90.3499984741211,,,0,
5/2/2012,10/1/2016,1,90.120002746582,,,0,
5/2/2012,11/1/2016,1,89.8899993896484,,,0,
5/2/2012,12/1/2016,1,89.6699981689453,89.5299987792969,88.9599990844727,987,
5/2/2012,1/1/2017,1,89.5299987792969,89.3600006103516,89.3600006103516,6,
5/2/2012,2/1/2017,1,89.3899993896484,,,0,
5/2/2012,3/1/2017,1,89.2600021362305,89.0699996948242,89.0699996948242,6,
5/2/2012,4/1/2017,1,89.129997253418,,,0,
5/2/2012,5/1/2017,1,89,88.7900009155274,88.7900009155274,6,
5/2/2012,6/1/2017,1,88.879997253418,,,0,
5/2/2012,7/1/2017,1,88.7600021362305,88.5299987792969,88.5299987792969,6,
5/2/2012,8/1/2017,1,88.6399993896484,,,0,
5/2/2012,9/1/2017,1,88.5199966430664,88.2699966430664,88.2699966430664,6,
5/2/2012,10/1/2017,1,88.4100036621094,,,0,
5/2/2012,11/1/2017,1,88.3000030517578,88.0299987792969,88.0299987792969,6,
5/2/2012,12/1/2017,1,88.1900024414063,87.9199981689453,87.4000015258789,446,
5/2/2012,6/1/2018,1,87.5100021362305,,,0,
5/2/2012,12/1/2018,1,86.8399963378906,,,0,
5/2/2012,6/1/2019,1,86.2099990844727,,,0,
5/2/2012,12/1/2019,1,85.5899963378906,,,0,
5/2/2012,6/1/2020,1,85.2099990844727,,,0,
5/2/2012,12/1/2020,1,84.8399963378906,,,0,
5/2/2012,6/1/2012,3,3.14249992370605,3.18499994277954,3.13210010528564,73074,
5/2/2012,7/1/2012,3,3.14459991455078,3.18770003318787,3.13420009613037,25330,
5/2/2012,8/1/2012,3,3.14779996871948,3.18519997596741,3.13820004463196,11139,
5/2/2012,9/1/2012,3,3.15260004997253,3.19210004806519,3.14240002632141,12311,
5/2/2012,10/1/2012,3,3.15779995918274,3.19420003890991,3.14869999885559,3246,
5/2/2012,11/1/2012,3,3.16400003433228,3.16720008850098,3.16190004348755,2451,
5/2/2012,12/1/2012,3,3.16919994354248,3.20370006561279,3.15680003166199,16031,
5/2/2012,1/1/2013,3,3.17379999160767,3.20709991455078,3.16269993782043,2977,
5/2/2012,2/1/2013,3,3.17210006713867,3.17499995231628,3.17170000076294,2130,
5/2/2012,3/1/2013,3,3.16599988937378,3.18860006332397,3.18860006332397,3951,
5/2/2012,4/1/2013,3,3.15779995918274,3.18499994277954,3.1431999206543,12095,
5/2/2012,5/1/2013,3,3.18479990959167,3.1949999332428,3.1949999332428,2751,
5/2/2012,6/1/2013,3,3.16980004310608,3.19899988174438,3.17750000953674,267,
5/2/2012,7/1/2013,3,3.15980005264282,,,250,
5/2/2012,8/1/2013,3,3.14980006217957,,,25,
5/2/2012,9/1/2013,3,3.13980007171631,,,25,
5/2/2012,10/1/2013,3,3.12630009651184,,,0,
5/2/2012,11/1/2013,3,3.11279988288879,,,0,
5/2/2012,12/1/2013,3,3.09929990768433,,3.16000008583069,250,
5/2/2012,1/1/2014,3,3.10050010681152,,,0,
5/2/2012,2/1/2014,3,3.09439992904663,,,0,
5/2/2012,3/1/2014,3,3.08060002326965,,,0,
5/2/2012,4/1/2014,3,3.06259989738464,,,0,
5/2/2012,5/1/2014,3,3.12260007858276,,,0,
5/2/2012,6/1/2014,3,3.12660002708435,,,0,
5/2/2012,7/1/2014,3,3.12849998474121,,,0,
5/2/2012,8/1/2014,3,3.13059997558594,,,0,
5/2/2012,9/1/2014,3,3.13380002975464,,,0,
5/2/2012,10/1/2014,3,3.13700008392334,,,0,
5/2/2012,11/1/2014,3,3.14129996299744,,,0,
5/2/2012,12/1/2014,3,3.14429998397827,,3.19000005722046,0,
5/2/2012,1/1/2015,3,3.14549994468689,,,0,
5/2/2012,2/1/2015,3,3.13940000534058,,,0,
5/2/2012,3/1/2015,3,3.1256000995636,,,0,
5/2/2012,4/1/2015,3,3.10759997367859,,,0,
5/2/2012,5/1/2015,3,3.16759991645813,,,0,
5/2/2012,6/1/2015,3,3.1716001033783,,,0,
5/2/2012,7/1/2015,3,3.17350006103516,,,0,
5/2/2012,8/1/2015,3,3.17560005187988,,,0,
5/2/2012,9/1/2015,3,3.17880010604858,,,0,
5/2/2012,10/1/2015,3,3.18199992179871,,,0,
5/2/2012,11/1/2015,3,3.18630003929138,,,0,
5/2/2012,12/1/2015,3,3.18930006027222,,,0,
5/2/2012,1/1/2016,3,3.19050002098083,,,0,
5/2/2012,6/1/2012,4,3.07570004463196,3.10969996452332,3.05999994277954,57379,
5/2/2012,7/1/2012,4,3.04159998893738,3.07439994812012,3.02539992332458,23811,
5/2/2012,8/1/2012,4,3.00799989700317,3.03999996185303,2.99219989776611,13060,
5/2/2012,9/1/2012,4,2.97550010681152,3.00449991226196,2.95840001106262,7565,
5/2/2012,10/1/2012,4,2.83380007743835,2.86220002174377,2.81629991531372,4869,
5/2/2012,11/1/2012,4,2.8024001121521,2.82870006561279,2.7846999168396,2284,
5/2/2012,12/1/2012,4,2.78710007667541,2.81270003318787,2.7688000202179,3465,
5/2/2012,1/1/2013,4,2.78329992294312,2.80029988288879,2.7771999835968,667,
5/2/2012,2/1/2013,4,2.791100025177,2.79019999504089,2.78800010681152,166,
5/2/2012,3/1/2013,4,2.80559992790222,2.80340003967285,2.80130004882812,254,
5/2/2012,4/1/2013,4,2.9381000995636,,,204,
5/2/2012,5/1/2013,4,2.92779994010925,,,4,
5/2/2012,6/1/2013,4,2.91109991073608,2.94210004806519,2.94210004806519,104,
5/2/2012,7/1/2013,4,2.87949991226196,,,0,
5/2/2012,8/1/2013,4,2.84419989585876,,,0,
5/2/2012,9/1/2013,4,2.80629992485046,,,0,
5/2/2012,10/1/2013,4,2.66899991035461,,,0,
5/2/2012,11/1/2013,4,2.63330006599426,,,0,
5/2/2012,12/1/2013,4,2.61660003662109,,2.62170004844666,206,
5/2/2012,1/1/2014,4,2.62059998512268,,,0,
5/2/2012,2/1/2014,4,2.6331000328064,,,0,
5/2/2012,3/1/2014,4,2.63910007476807,,,0,
5/2/2012,4/1/2014,4,2.73909997940063,,,0,
5/2/2012,5/1/2014,4,2.74160003662109,,,0,
5/2/2012,6/1/2014,4,2.73160004615784,,,0,
5/2/2012,7/1/2014,4,2.71909999847412,,,0,
5/2/2012,8/1/2014,4,2.70910000801086,,,0,
5/2/2012,9/1/2014,4,2.68910002708435,,,0,
5/2/2012,10/1/2014,4,2.57909989356995,,,0,
5/2/2012,11/1/2014,4,2.55909991264343,,,0,
5/2/2012,12/1/2014,4,2.53900003433228,,,0,
5/2/2012,1/1/2015,4,2.54299998283386,,,0,
5/2/2012,2/1/2015,4,2.54999995231628,,,0,
5/2/2012,3/1/2015,4,2.55699992179871,,,0,
5/2/2012,4/1/2015,4,2.65700006484985,,,0,
5/2/2012,5/1/2015,4,2.65949988365173,,,0,
5/3/2012,6/1/2012,1,102.540000915527,105.419998168945,102.360000610352,316449,
5/3/2012,7/1/2012,1,102.919998168945,105.769996643066,102.76000213623,87505,
5/3/2012,8/1/2012,1,103.199996948242,106.029998779297,103.069999694824,50346,
5/3/2012,9/1/2012,1,103.400001525879,106.099998474121,103.25,43346,
5/3/2012,10/1/2012,1,103.540000915527,106.169998168945,103.400001525879,15741,
5/3/2012,11/1/2012,1,103.690002441406,106.339996337891,103.580001831055,9908,
5/3/2012,12/1/2012,1,103.830001831055,106.25,103.669998168945,67319,
5/3/2012,1/1/2013,1,103.940002441406,106.25,103.790000915527,7951,
5/3/2012,2/1/2013,1,103.940002441406,106.069999694824,103.800003051758,6325,
5/3/2012,3/1/2013,1,103.839996337891,105.910003662109,105.699996948242,7184,
5/3/2012,4/1/2013,1,103.629997253418,105.080001831055,103.25,5589,
5/3/2012,5/1/2013,1,103.26000213623,104.360000610352,104.349998474121,2552,
5/3/2012,6/1/2013,1,102.860000610352,104.599998474121,102.459999084473,14831,
5/3/2012,7/1/2013,1,102.419998168945,,,2506,
5/3/2012,8/1/2013,1,102.01000213623,,,512,
5/3/2012,9/1/2013,1,101.629997253418,,,1680,
5/3/2012,10/1/2013,1,101.300003051758,,,333,
5/3/2012,11/1/2013,1,100.970001220703,,,138,
5/3/2012,12/1/2013,1,100.690002441406,102.150001525879,100.279998779297,22675,
5/3/2012,1/1/2014,1,100.209999084473,,,167,
5/3/2012,2/1/2014,1,99.7600021362305,,,165,
5/3/2012,3/1/2014,1,99.3000030517578,,,95,
5/3/2012,4/1/2014,1,98.879997253418,,,0,
5/3/2012,5/1/2014,1,98.4800033569336,,,0,
5/3/2012,6/1/2014,1,98.0999984741211,,,293,
5/3/2012,7/1/2014,1,97.6600036621094,,,0,
5/3/2012,8/1/2014,1,97.2600021362305,,,0,
5/3/2012,9/1/2014,1,96.9199981689453,,,0,
5/3/2012,10/1/2014,1,96.5899963378906,,,0,
5/3/2012,11/1/2014,1,96.3499984741211,,,0,
5/3/2012,12/1/2014,1,96.1600036621094,96.6500015258789,95.5,7529,
5/3/2012,1/1/2015,1,95.7699966430664,,,0,
5/3/2012,2/1/2015,1,95.3899993896484,,,0,
5/3/2012,3/1/2015,1,95.0199966430664,,,0,
5/3/2012,4/1/2015,1,94.6600036621094,,,0,
5/3/2012,5/1/2015,1,94.3199996948242,,,0,
5/3/2012,6/1/2015,1,94.0299987792969,,,15,
5/3/2012,7/1/2015,1,93.7699966430664,,,0,
5/3/2012,8/1/2015,1,93.5100021362305,,,0,
5/3/2012,9/1/2015,1,93.25,,,0,
5/3/2012,10/1/2015,1,92.9899978637695,,,0,
5/3/2012,11/1/2015,1,92.7399978637695,,,0,
5/3/2012,12/1/2015,1,92.5,92.3099975585938,91.8199996948242,3990,
5/3/2012,1/1/2016,1,92.25,,,0,
5/3/2012,2/1/2016,1,92.0100021362305,,,0,
5/3/2012,3/1/2016,1,91.7799987792969,,,0,
5/3/2012,4/1/2016,1,91.5500030517578,,,0,
5/3/2012,5/1/2016,1,91.3199996948242,,,0,
5/3/2012,6/1/2016,1,91.0999984741211,,,0,
5/3/2012,7/1/2016,1,90.879997253418,,,0,
5/3/2012,8/1/2016,1,90.6699981689453,,,0,
5/3/2012,9/1/2016,1,90.4700012207031,,,0,
5/3/2012,10/1/2016,1,90.2699966430664,,,0,
5/3/2012,11/1/2016,1,90.0699996948242,,,0,
5/3/2012,12/1/2016,1,89.879997253418,89.3899993896484,89.1999969482422,2128,
5/3/2012,1/1/2017,1,89.7600021362305,,,0,
5/3/2012,2/1/2017,1,89.6399993896484,,,0,
5/3/2012,3/1/2017,1,89.5299987792969,,,0,
5/3/2012,4/1/2017,1,89.4199981689453,,,0,
5/3/2012,5/1/2017,1,89.3199996948242,,,0,
5/3/2012,6/1/2017,1,89.2200012207031,,,0,
5/3/2012,7/1/2017,1,89.120002746582,,,0,
5/3/2012,8/1/2017,1,89.0199966430664,,,0,
5/3/2012,9/1/2017,1,88.9300003051758,,,0,
5/3/2012,10/1/2017,1,88.8399963378906,,,0,
5/3/2012,11/1/2017,1,88.75,,,0,
5/3/2012,12/1/2017,1,88.6600036621094,87.5299987792969,87.4000015258789,634,
5/3/2012,6/1/2018,1,88.1699981689453,,,0,
5/3/2012,12/1/2018,1,87.6900024414062,,,145,
5/3/2012,6/1/2019,1,87.2099990844727,,,0,
5/3/2012,12/1/2019,1,86.7399978637695,,,65,
5/3/2012,6/1/2020,1,86.4100036621094,,,0,
5/3/2012,12/1/2020,1,86.0899963378906,85,,45,
5/3/2012,6/1/2012,3,3.08689999580383,3.14820003509521,3.08279991149902,65468,
5/3/2012,7/1/2012,3,3.09019994735718,3.1496000289917,3.08689999580383,22651,
5/3/2012,8/1/2012,3,3.09409999847412,3.15310001373291,3.09130001068115,14158,
5/3/2012,9/1/2012,3,3.09940004348755,3.15750002861023,3.09640002250671,10691,
5/3/2012,10/1/2012,3,3.10479998588562,3.16160011291504,3.10549998283386,3735,
5/3/2012,11/1/2012,3,3.11089992523193,3.12380003929138,3.10879993438721,3402,
5/3/2012,12/1/2012,3,3.11579990386963,3.17289996147156,3.11100006103516,13692,
5/3/2012,1/1/2013,3,3.12039995193481,3.16569995880127,3.12039995193481,1377,
5/3/2012,2/1/2013,3,3.11890006065369,3.13150000572205,3.11899995803833,433,
5/3/2012,3/1/2013,3,3.11240005493164,3.14000010490417,3.10999989509583,2144,
5/3/2012,4/1/2013,3,3.10389995574951,3.11999988555908,3.09999990463257,3828,
5/3/2012,5/1/2013,3,3.13750004768372,,,111,
5/3/2012,6/1/2013,3,3.125,,,62,
5/3/2012,7/1/2013,3,3.11249995231628,,,0,
5/3/2012,8/1/2013,3,3.10249996185303,,,0,
5/3/2012,9/1/2013,3,3.09249997138977,,,0,
5/3/2012,10/1/2013,3,3.08400011062622,,,0,
5/3/2012,11/1/2013,3,3.07550001144409,,,0,
5/3/2012,12/1/2013,3,3.06699991226196,,,0,
5/3/2012,1/1/2014,3,3.06399989128113,,,0,
5/3/2012,2/1/2014,3,3.05800008773804,,,0,
5/3/2012,3/1/2014,3,3.04399991035461,,,0,
5/3/2012,4/1/2014,3,3.0239999294281,,,0,
5/3/2012,5/1/2014,3,3.01399993896484,,,0,
5/3/2012,6/1/2014,3,3.00699996948242,,,0,
5/3/2012,7/1/2014,3,3.00500011444092,,,0,
5/3/2012,8/1/2014,3,3.00300002098083,,,0,
5/3/2012,9/1/2014,3,3.00099992752075,,,0,
5/3/2012,10/1/2014,3,2.99900007247925,,,0,
5/3/2012,11/1/2014,3,2.99699997901917,,,0,
5/3/2012,12/1/2014,3,2.99499988555908,,3.13949990272522,0,
5/3/2012,1/1/2015,3,2.99620008468628,,,0,
5/3/2012,2/1/2015,3,2.99009990692139,,,0,
5/3/2012,3/1/2015,3,2.97630000114441,,,0,
5/3/2012,4/1/2015,3,2.95830011367798,,,0,
5/3/2012,5/1/2015,3,3.01830005645752,,,0,
5/3/2012,6/1/2015,3,3.02230000495911,,,0,
5/3/2012,7/1/2015,3,3.02419996261597,,,0,
5/3/2012,8/1/2015,3,3.02629995346069,,,0,
5/3/2012,9/1/2015,3,3.02950000762939,,,0,
5/3/2012,10/1/2015,3,3.0327000617981,,,0,
5/3/2012,11/1/2015,3,3.03699994087219,,,0,
5/3/2012,12/1/2015,3,3.03999996185303,,,0,
5/3/2012,1/1/2016,3,3.04119992256165,,,0,
5/3/2012,6/1/2012,4,3.04999995231628,3.09829998016357,3.04500007629395,61387,
5/3/2012,7/1/2012,4,3.00780010223389,3.05649995803833,3.00340008735657,36142,
5/3/2012,8/1/2012,4,2.96919989585876,3.01679992675781,2.96539998054504,20108,
5/3/2012,9/1/2012,4,2.93330001831055,2.98060011863708,2.92969989776611,12128,
5/3/2012,10/1/2012,4,2.7904999256134,2.83599996566772,2.78660011291504,5692,
5/3/2012,11/1/2012,4,2.75839996337891,2.79809999465942,2.75500011444092,3096,
5/3/2012,12/1/2012,4,2.7425000667572,2.7853000164032,2.7386999130249,4116,
5/3/2012,1/1/2013,4,2.73830008506775,2.7493999004364,2.73340010643005,689,
5/3/2012,2/1/2013,4,2.74620008468628,2.74349999427795,2.74300003051758,52,
5/3/2012,3/1/2013,4,2.76099991798401,,,17,
5/3/2012,4/1/2013,4,2.89389991760254,2.90339994430542,2.88700008392334,63,
5/3/2012,5/1/2013,4,2.88359999656677,,,4,
5/3/2012,6/1/2013,4,2.8668999671936,,,0,
5/3/2012,7/1/2013,4,2.83529996871948,,,0,
5/3/2012,8/1/2013,4,2.79999995231628,,,0,
5/3/2012,9/1/2013,4,2.76209998130798,,,0,
5/3/2012,10/1/2013,4,2.62479996681213,,,0,
5/3/2012,11/1/2013,4,2.5890998840332,,,0,
5/3/2012,12/1/2013,4,2.57240009307861,,2.58410000801086,0,
5/3/2012,1/1/2014,4,2.5764000415802,,,0,
5/3/2012,2/1/2014,4,2.58890008926392,,,0,
5/3/2012,3/1/2014,4,2.59489989280701,,,0,
5/3/2012,4/1/2014,4,2.69490003585815,,,0,
5/3/2012,5/1/2014,4,2.69740009307861,,,0,
5/3/2012,6/1/2014,4,2.68740010261536,,,0,
5/3/2012,7/1/2014,4,2.67490005493164,,,0,
5/3/2012,8/1/2014,4,2.66490006446838,,,0,
5/3/2012,9/1/2014,4,2.64490008354187,,,0,
5/3/2012,10/1/2014,4,2.53489995002747,,,0,
5/3/2012,11/1/2014,4,2.51489996910095,,,0,
5/3/2012,12/1/2014,4,2.49480009078979,,,0,
5/3/2012,1/1/2015,4,2.49880003929138,,,0,
5/3/2012,2/1/2015,4,2.5058000087738,,,0,
5/3/2012,3/1/2015,4,2.51279997825623,,,0,
5/3/2012,4/1/2015,4,2.61279988288879,,,0,
5/3/2012,5/1/2015,4,2.61529994010925,,,0,
5/4/2012,6/1/2012,1,98.4899978637695,102.720001220703,97.5100021362305,442903,
5/4/2012,7/1/2012,1,98.879997253418,103.080001831055,97.9000015258789,98349,
5/4/2012,8/1/2012,1,99.1600036621094,103.330001831055,98.2099990844727,47524,
5/4/2012,9/1/2012,1,99.379997253418,103.470001220703,98.4499969482422,44367,
5/4/2012,10/1/2012,1,99.5299987792969,103.629997253418,98.6500015258789,22163,
5/4/2012,11/1/2012,1,99.6800003051758,103.76000213623,98.8300018310547,18069,
5/4/2012,12/1/2012,1,99.8099975585938,103.940002441406,98.9000015258789,90271,
5/4/2012,1/1/2013,1,99.9300003051758,103.98999786377,99.0800018310547,8753,
5/4/2012,2/1/2013,1,99.9599990844727,104.019996643066,99.3300018310547,3770,
5/4/2012,3/1/2013,1,99.8899993896484,102.050003051758,99.3300018310547,9402,
5/4/2012,4/1/2013,1,99.6999969482422,103.120002746582,98.8899993896484,2912,
5/4/2012,5/1/2013,1,99.4000015258789,100.440002441406,98.9000015258789,2643,
5/4/2012,6/1/2013,1,99.0699996948242,102.860000610352,98.2900009155273,20868,
5/4/2012,7/1/2013,1,98.6800003051758,,98.4400024414063,514,
5/4/2012,8/1/2013,1,98.3099975585938,,,138,
5/4/2012,9/1/2013,1,97.9700012207031,,,591,
5/4/2012,10/1/2013,1,97.6600036621094,,,366,
5/4/2012,11/1/2013,1,97.3499984741211,,,332,
5/4/2012,12/1/2013,1,97.0899963378906,100.220001220703,96.5500030517578,38422,
5/4/2012,1/1/2014,1,96.6600036621094,,,83,
5/4/2012,2/1/2014,1,96.2699966430664,,,87,
5/4/2012,3/1/2014,1,95.870002746582,,,50,
5/4/2012,4/1/2014,1,95.5,,,0,
5/4/2012,5/1/2014,1,95.1500015258789,,,0,
5/4/2012,6/1/2014,1,94.8300018310547,95,95,1673,
5/4/2012,7/1/2014,1,94.4499969482422,,,50,
5/4/2012,8/1/2014,1,94.0999984741211,,,0,
5/4/2012,9/1/2014,1,93.8199996948242,,,0,
5/4/2012,10/1/2014,1,93.5500030517578,,,0,
5/4/2012,11/1/2014,1,93.3600006103516,,,0,
5/4/2012,12/1/2014,1,93.2300033569336,95.6900024414063,92.9899978637695,16388,
5/4/2012,1/1/2015,1,92.9000015258789,,,0,
5/4/2012,2/1/2015,1,92.5800018310547,,,0,
5/4/2012,3/1/2015,1,92.2799987792969,,,0,
5/4/2012,4/1/2015,1,91.9899978637695,,,0,
5/4/2012,5/1/2015,1,91.7200012207031,,,0,
5/4/2012,6/1/2015,1,91.5,,,0,
5/4/2012,7/1/2015,1,91.3000030517578,,,0,
5/4/2012,8/1/2015,1,91.1100006103516,,,0,
5/4/2012,9/1/2015,1,90.9199981689453,,,0,
5/4/2012,10/1/2015,1,90.7300033569336,,,0,
5/4/2012,11/1/2015,1,90.5500030517578,,,0,
5/4/2012,12/1/2015,1,90.370002746582,92.5,89.9000015258789,8060,
5/4/2012,1/1/2016,1,90.1699981689453,,,0,
5/4/2012,2/1/2016,1,89.9800033569336,,,0,
5/4/2012,3/1/2016,1,89.8000030517578,,,0,
5/4/2012,4/1/2016,1,89.620002746582,,,0,
5/4/2012,5/1/2016,1,89.4499969482422,,,0,
5/4/2012,6/1/2016,1,89.2799987792969,,,0,
5/4/2012,7/1/2016,1,89.120002746582,,,0,
5/4/2012,8/1/2016,1,88.9599990844727,,,0,
5/4/2012,9/1/2016,1,88.8099975585937,,,0,
5/4/2012,10/1/2016,1,88.6600036621094,,,0,
5/4/2012,11/1/2016,1,88.5100021362305,,,0,
5/4/2012,12/1/2016,1,88.370002746582,89.7099990844727,88.1699981689453,3409,
5/4/2012,1/1/2017,1,88.2799987792969,,,0,
5/4/2012,2/1/2017,1,88.1900024414063,,,0,
5/4/2012,3/1/2017,1,88.1100006103516,,,0,
5/4/2012,4/1/2017,1,88.0299987792969,,,0,
5/4/2012,5/1/2017,1,87.9599990844727,,,0,
5/4/2012,6/1/2017,1,87.8899993896484,,,0,
5/4/2012,7/1/2017,1,87.8199996948242,,,0,
5/4/2012,8/1/2017,1,87.75,,,0,
5/4/2012,9/1/2017,1,87.6900024414062,,,0,
5/4/2012,10/1/2017,1,87.629997253418,,,0,
5/4/2012,11/1/2017,1,87.5699996948242,,,0,
5/4/2012,12/1/2017,1,87.5100021362305,87.4700012207031,87.2399978637695,1301,
5/4/2012,6/1/2018,1,87.0899963378906,,,0,
5/4/2012,12/1/2018,1,86.6699981689453,,87.5299987792969,179,
5/4/2012,6/1/2019,1,86.3199996948242,,,0,
5/4/2012,12/1/2019,1,85.9700012207031,,,10,
5/4/2012,6/1/2020,1,85.6900024414063,,,0,
5/4/2012,12/1/2020,1,85.4100036621094,,,0,
5/4/2012,6/1/2012,3,3.00880002975464,3.09400010108948,2.97959995269775,81232,
5/4/2012,7/1/2012,3,3.01309990882874,3.09770011901855,2.9841001033783,22681,
5/4/2012,8/1/2012,3,3.01799988746643,3.08520007133484,2.98970007896423,14670,
5/4/2012,9/1/2012,3,3.02430009841919,3.10599994659424,2.99550008773804,9149,
5/4/2012,10/1/2012,3,3.03080010414124,3.09999990463257,3.00370001792908,4011,
5/4/2012,11/1/2012,3,3.03780007362366,3.09999990463257,3.01049995422363,3431,
5/4/2012,12/1/2012,3,3.04329991340637,3.10999989509583,3.01410007476807,13304,
5/4/2012,1/1/2013,3,3.04830002784729,3.10999989509583,3.02539992332458,1711,
5/4/2012,2/1/2013,3,3.04629993438721,3.10999989509583,3.01999998092651,749,
5/4/2012,3/1/2013,3,3.03929996490479,3.09999990463257,3.01939988136291,2626,
5/4/2012,4/1/2013,3,3.03189992904663,3.08100008964539,3.0081000328064,3717,
5/4/2012,5/1/2013,3,3.06590008735657,3.11249995231628,3.05150008201599,185,
5/4/2012,6/1/2013,3,3.05590009689331,3.09999990463257,3.04699993133545,320,
5/4/2012,7/1/2013,3,3.04839992523193,,,0,
5/4/2012,8/1/2013,3,3.04089999198914,,,0,
5/4/2012,9/1/2013,3,3.03439998626709,,,0,
5/4/2012,10/1/2013,3,3.02839994430542,,,0,
5/4/2012,11/1/2013,3,3.02239990234375,,,0,
5/4/2012,12/1/2013,3,3.01640009880066,,,301,
5/4/2012,1/1/2014,3,3.01340007781982,,,0,
5/4/2012,2/1/2014,3,3.00740003585815,,,0,
5/4/2012,3/1/2014,3,2.99340009689331,,,0,
5/4/2012,4/1/2014,3,2.9734001159668,,,0,
5/4/2012,5/1/2014,3,2.96339988708496,,,0,
5/4/2012,6/1/2014,3,2.95639991760254,,,0,
5/4/2012,7/1/2014,3,2.95440006256104,,,0,
5/4/2012,8/1/2014,3,2.95239996910095,,,0,
5/4/2012,9/1/2014,3,2.95040011405945,,,0,
5/4/2012,10/1/2014,3,2.94840002059937,,,0,
5/4/2012,11/1/2014,3,2.94639992713928,,,0,
5/4/2012,12/1/2014,3,2.94440007209778,,,0,
5/4/2012,1/1/2015,3,2.9456000328064,,,0,
5/4/2012,2/1/2015,3,2.93950009346008,,,0,
5/4/2012,3/1/2015,3,2.92569994926453,,,0,
5/4/2012,4/1/2015,3,2.9077000617981,,,0,
5/4/2012,5/1/2015,3,2.96770000457764,,,0,
5/4/2012,6/1/2015,3,2.97169995307922,,,0,
5/4/2012,7/1/2015,3,2.97359991073608,,,0,
5/4/2012,8/1/2015,3,2.97569990158081,,,0,
5/4/2012,9/1/2015,3,2.97889995574951,,,0,
5/4/2012,10/1/2015,3,2.98210000991821,,,0,
5/4/2012,11/1/2015,3,2.98639988899231,,,0,
5/4/2012,12/1/2015,3,2.98939990997314,,,0,
5/4/2012,1/1/2016,3,2.99060010910034,,,0,
5/4/2012,6/1/2012,4,2.97580003738403,3.05250000953674,2.9407000541687,71551,
5/4/2012,7/1/2012,4,2.93300008773804,3.00999999046326,2.89350008964539,37267,
5/4/2012,8/1/2012,4,2.89299988746643,2.97070002555847,2.85560011863708,20082,
5/4/2012,9/1/2012,4,2.85750007629395,2.92009997367859,2.82080006599426,10274,
5/4/2012,10/1/2012,4,2.71510004997253,2.76200008392334,2.68050003051758,4882,
5/4/2012,11/1/2012,4,2.68309998512268,2.72140002250671,2.65039992332458,3261,
5/4/2012,12/1/2012,4,2.66729998588562,2.71099996566772,2.63599991798401,4812,
5/4/2012,1/1/2013,4,2.6628999710083,2.6842999458313,2.64199995994568,804,
5/4/2012,2/1/2013,4,2.67090010643005,2.69849991798401,2.64510011672974,520,
5/4/2012,3/1/2013,4,2.68560004234314,2.71700000762939,2.67050004005432,519,
5/4/2012,4/1/2013,4,2.81859993934631,2.8371000289917,2.80570006370544,50,
5/4/2012,5/1/2013,4,2.80909991264343,,,6,
5/4/2012,6/1/2013,4,2.79390001296997,2.79250001907349,2.78229999542236,229,
5/4/2012,7/1/2013,4,2.76189994812012,,,25,
5/4/2012,8/1/2013,4,2.72690010070801,,,0,
5/4/2012,9/1/2013,4,2.68939995765686,,,25,
5/4/2012,10/1/2013,4,2.55340003967285,,,50,
5/4/2012,11/1/2013,4,2.51990008354187,,,56,
5/4/2012,12/1/2013,4,2.5064001083374,2.52509999275208,2.48000001907349,308,
5/4/2012,1/1/2014,4,2.51040005683899,,,0,
5/4/2012,2/1/2014,4,2.5229001045227,,,0,
5/4/2012,3/1/2014,4,2.5288999080658,,,0,
5/4/2012,4/1/2014,4,2.64389991760254,,,0,
5/4/2012,5/1/2014,4,2.646399974823,,,0,
5/4/2012,6/1/2014,4,2.63639998435974,,,0,
5/4/2012,7/1/2014,4,2.62389993667603,,,0,
5/4/2012,8/1/2014,4,2.61389994621277,,,0,
5/4/2012,9/1/2014,4,2.59389996528625,,,0,
5/4/2012,10/1/2014,4,2.48390007019043,,,0,
5/4/2012,11/1/2014,4,2.46390008926392,,,0,
5/4/2012,12/1/2014,4,2.44379997253418,,,0,
5/4/2012,1/1/2015,4,2.44779992103577,,,0,
5/4/2012,2/1/2015,4,2.45479989051819,,,0,
5/4/2012,3/1/2015,4,2.46180009841919,,,0,
5/4/2012,4/1/2015,4,2.56180000305176,,,0,
5/4/2012,5/1/2015,4,2.56430006027222,,,0,
5/7/2012,6/1/2012,1,97.9400024414062,98.2399978637695,95.3399963378906,300127,
5/7/2012,7/1/2012,1,98.3099975585938,98.5999984741211,95.8000030517578,82889,
5/7/2012,8/1/2012,1,98.5899963378906,98.8600006103516,96.1800003051758,35747,
5/7/2012,9/1/2012,1,98.8300018310547,99.0999984741211,96.3600006103516,34147,
5/7/2012,10/1/2012,1,99.0199966430664,99.2399978637695,96.5,17685,
5/7/2012,11/1/2012,1,99.1800003051758,99.3899993896484,96.7399978637695,11151,
5/7/2012,12/1/2012,1,99.3000030517578,99.5999984741211,96.9599990844727,50589,
5/7/2012,1/1/2013,1,99.4100036621094,99.629997253418,97.1900024414063,5052,
5/7/2012,2/1/2013,1,99.4400024414063,99.5699996948242,98.3000030517578,3172,
5/7/2012,3/1/2013,1,99.370002746582,99.4899978637695,98.1800003051758,5397,
5/7/2012,4/1/2013,1,99.1800003051758,99.25,98.0400009155273,1113,
5/7/2012,5/1/2013,1,98.8899993896484,98.8499984741211,97.8199996948242,1838,
5/7/2012,6/1/2013,1,98.5599975585938,98.8600006103516,96.5899963378906,9059,
5/7/2012,7/1/2013,1,98.1800003051758,,,1524,
5/7/2012,8/1/2013,1,97.8300018310547,,,1345,
5/7/2012,9/1/2013,1,97.5,,,1919,
5/7/2012,10/1/2013,1,97.2099990844727,,,1759,
5/7/2012,11/1/2013,1,96.9100036621094,,,1242,
5/7/2012,12/1/2013,1,96.6600036621094,97.0800018310547,94.9899978637695,18425,
5/7/2012,1/1/2014,1,96.2399978637695,,,488,
5/7/2012,2/1/2014,1,95.870002746582,,,5,
5/7/2012,3/1/2014,1,95.4700012207031,,,0,
5/7/2012,4/1/2014,1,95.0999984741211,95,95,1,
5/7/2012,5/1/2014,1,94.75,,,0,
5/7/2012,6/1/2014,1,94.4199981689453,,94.75,865,
5/7/2012,7/1/2014,1,94.0400009155274,,,0,
5/7/2012,8/1/2014,1,93.6900024414063,,,0,
5/7/2012,9/1/2014,1,93.4000015258789,,,0,
5/7/2012,10/1/2014,1,93.120002746582,,,0,
5/7/2012,11/1/2014,1,92.9199981689453,,,35,
5/7/2012,12/1/2014,1,92.7900009155274,93.25,91.9599990844727,5773,
5/7/2012,1/1/2015,1,92.4700012207031,,,0,
5/7/2012,2/1/2015,1,92.1600036621094,,,0,
5/7/2012,3/1/2015,1,91.870002746582,,,0,
5/7/2012,4/1/2015,1,91.5899963378906,,,0,
5/7/2012,5/1/2015,1,91.3300018310547,,,0,
5/7/2012,6/1/2015,1,91.120002746582,,,0,
5/7/2012,7/1/2015,1,90.9300003051758,,,0,
5/7/2012,8/1/2015,1,90.75,,,0,
5/7/2012,9/1/2015,1,90.5699996948242,,,0,
5/7/2012,10/1/2015,1,90.3899993896484,,,0,
5/7/2012,11/1/2015,1,90.2200012207031,,,0,
5/7/2012,12/1/2015,1,90.0500030517578,90.1999969482422,89.6600036621094,1974,
5/7/2012,1/1/2016,1,89.870002746582,,,0,
5/7/2012,2/1/2016,1,89.6999969482422,,,0,
5/7/2012,3/1/2016,1,89.5400009155273,,,0,
5/7/2012,4/1/2016,1,89.379997253418,,,0,
5/7/2012,5/1/2016,1,89.2300033569336,,,0,
5/7/2012,6/1/2016,1,89.0800018310547,,,0,
5/7/2012,7/1/2016,1,88.9400024414062,,,0,
5/7/2012,8/1/2016,1,88.8000030517578,,,0,
5/7/2012,9/1/2016,1,88.6600036621094,,,0,
5/7/2012,10/1/2016,1,88.5299987792969,,,0,
5/7/2012,11/1/2016,1,88.4000015258789,,,0,
5/7/2012,12/1/2016,1,88.2799987792969,88.120002746582,88.0100021362305,453,
5/7/2012,1/1/2017,1,88.1900024414063,,,0,
5/7/2012,2/1/2017,1,88.1100006103516,,,0,
5/7/2012,3/1/2017,1,88.0299987792969,,,0,
5/7/2012,4/1/2017,1,87.9599990844727,,,0,
5/7/2012,5/1/2017,1,87.8899993896484,,,0,
5/7/2012,6/1/2017,1,87.8199996948242,,,0,
5/7/2012,7/1/2017,1,87.75,,,0,
5/7/2012,8/1/2017,1,87.6900024414062,,,0,
5/7/2012,9/1/2017,1,87.629997253418,,,0,
5/7/2012,10/1/2017,1,87.5699996948242,,,0,
5/7/2012,11/1/2017,1,87.5199966430664,,,0,
5/7/2012,12/1/2017,1,87.4700012207031,,,94,
5/7/2012,6/1/2018,1,87.0800018310547,,,0,
5/7/2012,12/1/2018,1,86.6999969482422,,,48,
5/7/2012,6/1/2019,1,86.370002746582,,,0,
5/7/2012,12/1/2019,1,86.0500030517578,,,17,
5/7/2012,6/1/2020,1,85.7799987792969,,,0,
5/7/2012,12/1/2020,1,85.5100021362305,,,0,
5/7/2012,6/1/2012,3,2.98140001296997,3.00880002975464,2.9539999961853,61645,
5/7/2012,7/1/2012,3,2.98519992828369,3.00850009918213,2.95840001106262,23888,
5/7/2012,8/1/2012,3,2.99049997329712,3.01250004768372,2.97000002861023,11643,
5/7/2012,9/1/2012,3,2.99749994277954,3.01939988136291,2.97210001945496,9043,
5/7/2012,10/1/2012,3,3.00510001182556,3.02469992637634,2.98699998855591,4208,
5/7/2012,11/1/2012,3,3.01290011405945,3.02880001068115,2.99950003623962,3345,
5/7/2012,12/1/2012,3,3.01889991760254,3.04189991950989,2.99009990692139,12521,
5/7/2012,1/1/2013,3,3.02439999580383,3.03130006790161,3.00920009613037,2353,
5/7/2012,2/1/2013,3,3.02239990234375,3.03749990463257,3.01189994812012,937,
5/7/2012,3/1/2013,3,3.01559996604919,3.02609992027283,2.98239994049072,1675,
5/7/2012,4/1/2013,3,3.00830006599426,3.02349996566772,2.9734001159668,3707,
5/7/2012,5/1/2013,3,3.03929996490479,3.03730010986328,3.0297999382019,335,
5/7/2012,6/1/2013,3,3.03180003166199,3.03279995918274,3.01999998092651,75,
5/7/2012,7/1/2013,3,3.02180004119873,,,2,
5/7/2012,8/1/2013,3,3.01579999923706,,,0,
5/7/2012,9/1/2013,3,3.01079988479614,,,0,
5/7/2012,10/1/2013,3,3.0058000087738,,,0,
5/7/2012,11/1/2013,3,3.00079989433289,,,0,
5/7/2012,12/1/2013,3,2.99580001831055,2.99699997901917,2.99699997901917,30,
5/7/2012,1/1/2014,3,2.99279999732971,,,0,
5/7/2012,2/1/2014,3,2.98679995536804,,,0,
5/7/2012,3/1/2014,3,2.9728000164032,,,0,
5/7/2012,4/1/2014,3,2.95280003547668,,,0,
5/7/2012,5/1/2014,3,2.94280004501343,,,0,
5/7/2012,6/1/2014,3,2.93580007553101,,,0,
5/7/2012,7/1/2014,3,2.93379998207092,,,0,
5/7/2012,8/1/2014,3,2.93179988861084,,,0,
5/7/2012,9/1/2014,3,2.92980003356934,,,0,
5/7/2012,10/1/2014,3,2.92779994010925,,,0,
5/7/2012,11/1/2014,3,2.92580008506775,,,0,
5/7/2012,12/1/2014,3,2.92379999160767,,,0,
5/7/2012,1/1/2015,3,2.92499995231628,,,0,
5/7/2012,2/1/2015,3,2.91890001296997,,,0,
5/7/2012,3/1/2015,3,2.90510010719299,,,0,
5/7/2012,4/1/2015,3,2.88709998130798,,,0,
5/7/2012,5/1/2015,3,2.94709992408752,,,0,
5/7/2012,6/1/2015,3,2.95110011100769,,,0,
5/7/2012,7/1/2015,3,2.95300006866455,,,0,
5/7/2012,8/1/2015,3,2.95510005950928,,,0,
5/7/2012,9/1/2015,3,2.95830011367798,,,0,
5/7/2012,10/1/2015,3,2.9614999294281,,,0,
5/7/2012,11/1/2015,3,2.96580004692078,,,0,
5/7/2012,12/1/2015,3,2.96880006790161,,,0,
5/7/2012,1/1/2016,3,2.97000002861023,,,0,
5/7/2012,6/1/2012,4,2.97410011291504,2.98720002174377,2.91020011901855,46625,
5/7/2012,7/1/2012,4,2.92869997024536,2.94039988517761,2.86719989776611,25056,
5/7/2012,8/1/2012,4,2.88930010795593,2.8970000743866,2.82119989395142,11843,
5/7/2012,9/1/2012,4,2.85409998893738,2.86069989204407,2.78279995918274,7011,
5/7/2012,10/1/2012,4,2.71289992332458,2.71720004081726,2.63639998435974,3970,
5/7/2012,11/1/2012,4,2.68120002746582,2.68580007553101,2.60630011558533,2139,
5/7/2012,12/1/2012,4,2.66569995880127,2.6703999042511,2.58610010147095,2424,
5/7/2012,1/1/2013,4,2.66170001029968,2.64989995956421,2.5903000831604,1257,
5/7/2012,2/1/2013,4,2.66950011253357,2.6596999168396,2.57940006256104,798,
5/7/2012,3/1/2013,4,2.68370008468628,2.66729998588562,2.57559990882874,652,
5/7/2012,4/1/2013,4,2.81649994850159,,2.80279994010925,20,
5/7/2012,5/1/2013,4,2.80660009384155,,,0,
5/7/2012,6/1/2013,4,2.79099988937378,,,0,
5/7/2012,7/1/2013,4,2.7590000629425,,,0,
5/7/2012,8/1/2013,4,2.72399997711182,,,0,
5/7/2012,9/1/2013,4,2.68650007247925,,,0,
5/7/2012,10/1/2013,4,2.55049991607666,,,0,
5/7/2012,11/1/2013,4,2.51699995994568,,,0,
5/7/2012,12/1/2013,4,2.50349998474121,2.44000005722046,2.44000005722046,52,
5/7/2012,1/1/2014,4,2.5074999332428,,,0,
5/7/2012,2/1/2014,4,2.51999998092651,,,0,
5/7/2012,3/1/2014,4,2.52600002288818,,,0,
5/7/2012,4/1/2014,4,2.64100003242493,,,0,
5/7/2012,5/1/2014,4,2.64350008964539,,,0,
5/7/2012,6/1/2014,4,2.63350009918213,,,0,
5/7/2012,7/1/2014,4,2.62100005149841,,,0,
5/7/2012,8/1/2014,4,2.61100006103516,,,0,
5/7/2012,9/1/2014,4,2.59100008010864,,,0,
5/7/2012,10/1/2014,4,2.48099994659424,,,0,
5/7/2012,11/1/2014,4,2.46099996566772,,,0,
5/7/2012,12/1/2014,4,2.44090008735657,,,0,
5/7/2012,1/1/2015,4,2.44490003585815,,,0,
5/7/2012,2/1/2015,4,2.45190000534058,,,0,
5/7/2012,3/1/2015,4,2.458899974823,,,0,
5/7/2012,4/1/2015,4,2.55890011787415,,,0,
5/7/2012,5/1/2015,4,2.56139993667603,,,0,
5/8/2012,6/1/2012,1,97.0100021362305,98.120002746582,95.5199966430664,333338,
5/8/2012,7/1/2012,1,97.370002746582,98.4800033569336,95.9000015258789,105717,
5/8/2012,8/1/2012,1,97.6500015258789,98.7300033569336,96.2200012207031,43604,
5/8/2012,9/1/2012,1,97.9100036621094,98.9700012207031,96.4899978637695,31150,
5/8/2012,10/1/2012,1,98.1399993896484,98.9700012207031,96.7399978637695,15384,
5/8/2012,11/1/2012,1,98.3300018310547,98.9800033569336,96.9300003051758,12939,
5/8/2012,12/1/2012,1,98.4899978637695,99.4100036621094,97.0800018310547,54073,
5/8/2012,1/1/2013,1,98.6399993896484,99.129997253418,97.2600021362305,7037,
5/8/2012,2/1/2013,1,98.6999969482422,98.7699966430664,97.3399963378906,4155,
5/8/2012,3/1/2013,1,98.6600036621094,98.8300018310547,98.5500030517578,3775,
5/8/2012,4/1/2013,1,98.4800033569336,98.5599975585938,97.1500015258789,1796,
5/8/2012,5/1/2013,1,98.2200012207031,97.1999969482422,97.120002746582,1406,
5/8/2012,6/1/2013,1,97.9199981689453,98.4400024414063,96.5699996948242,6603,
5/8/2012,7/1/2013,1,97.5699996948242,,,315,
5/8/2012,8/1/2013,1,97.2300033569336,,,93,
5/8/2012,9/1/2013,1,96.9100036621094,,,120,
5/8/2012,10/1/2013,1,96.629997253418,,,135,
5/8/2012,11/1/2013,1,96.3399963378906,,,154,
5/8/2012,12/1/2013,1,96.0999984741211,96.5599975585937,94.870002746582,17961,
5/8/2012,1/1/2014,1,95.7099990844727,,,104,
5/8/2012,2/1/2014,1,95.3499984741211,,,18,
5/8/2012,3/1/2014,1,94.9499969482422,,,0,
5/8/2012,4/1/2014,1,94.5800018310547,,,0,
5/8/2012,5/1/2014,1,94.2300033569336,,,0,
5/8/2012,6/1/2014,1,93.9000015258789,93.2399978637695,92.8899993896484,1555,
5/8/2012,7/1/2014,1,93.5199966430664,,,500,
5/8/2012,8/1/2014,1,93.1699981689453,,,2,
5/8/2012,9/1/2014,1,92.8899993896484,,,505,
5/8/2012,10/1/2014,1,92.620002746582,,,503,
5/8/2012,11/1/2014,1,92.4300003051758,,,2,
5/8/2012,12/1/2014,1,92.3000030517578,92.8000030517578,91.3600006103516,6495,
5/8/2012,1/1/2015,1,91.9899978637695,,,41,
5/8/2012,2/1/2015,1,91.6800003051758,,,41,
5/8/2012,3/1/2015,1,91.3899993896484,,,0,
5/8/2012,4/1/2015,1,91.120002746582,,,0,
5/8/2012,5/1/2015,1,90.8600006103516,,,0,
5/8/2012,6/1/2015,1,90.6500015258789,,,0,
5/8/2012,7/1/2015,1,90.4700012207031,,,0,
5/8/2012,8/1/2015,1,90.2900009155274,,,0,
5/8/2012,9/1/2015,1,90.1100006103516,,,0,
5/8/2012,10/1/2015,1,89.9400024414063,,,0,
5/8/2012,11/1/2015,1,89.7699966430664,,,0,
5/8/2012,12/1/2015,1,89.5999984741211,89.8399963378906,88.7099990844727,5763,
5/8/2012,1/1/2016,1,89.4400024414063,,,0,
5/8/2012,2/1/2016,1,89.2900009155273,,,0,
5/8/2012,3/1/2016,1,89.1500015258789,,,0,
5/8/2012,4/1/2016,1,89.0100021362305,,,0,
5/8/2012,5/1/2016,1,88.879997253418,,,0,
5/8/2012,6/1/2016,1,88.7600021362305,,,0,
5/8/2012,7/1/2016,1,88.6399993896484,,,0,
5/8/2012,8/1/2016,1,88.5199966430664,,,0,
5/8/2012,9/1/2016,1,88.4000015258789,,,0,
5/8/2012,10/1/2016,1,88.2900009155273,,,0,
5/8/2012,11/1/2016,1,88.1800003051758,,,0,
5/8/2012,12/1/2016,1,88.0800018310547,88.1999969482422,87.379997253418,3585,
5/8/2012,1/1/2017,1,88,,,0,
5/8/2012,2/1/2017,1,87.9199981689453,,,0,
5/8/2012,3/1/2017,1,87.8499984741211,,,0,
5/8/2012,4/1/2017,1,87.7900009155274,,,0,
5/8/2012,5/1/2017,1,87.7200012207031,,,0,
5/8/2012,6/1/2017,1,87.6500015258789,,,0,
5/8/2012,7/1/2017,1,87.5899963378906,,,0,
5/8/2012,8/1/2017,1,87.5299987792969,,,0,
5/8/2012,9/1/2017,1,87.4700012207031,,,0,
5/8/2012,10/1/2017,1,87.4199981689453,,,0,
5/8/2012,11/1/2017,1,87.370002746582,,,0,
5/8/2012,12/1/2017,1,87.3300018310547,87.1999969482422,87,1245,
5/8/2012,6/1/2018,1,87.0199966430664,,,0,
5/8/2012,12/1/2018,1,86.7099990844727,,,12,
5/8/2012,6/1/2019,1,86.4300003051758,,,0,
5/8/2012,12/1/2019,1,86.1500015258789,86,86,26,
5/8/2012,6/1/2020,1,85.9000015258789,,,0,
5/8/2012,12/1/2020,1,85.6500015258789,,,20,
5/8/2012,6/1/2012,3,2.99009990692139,2.99990010261536,2.93799996376038,64630,
5/8/2012,7/1/2012,3,2.99289989471436,3.00209999084473,2.94140005111694,28486,
5/8/2012,8/1/2012,3,2.99729990959167,3.00550007820129,2.94689989089966,12890,
5/8/2012,9/1/2012,3,3.00349998474121,3.0113000869751,2.95429992675781,12552,
5/8/2012,10/1/2012,3,3.01040005683899,3.0171000957489,2.96289992332458,4782,
5/8/2012,11/1/2012,3,3.01740002632141,3.02270007133484,2.97000002861023,3784,
5/8/2012,12/1/2012,3,3.02309989929199,3.03020000457764,2.9734001159668,11340,
5/8/2012,1/1/2013,3,3.02900004386902,3.03309988975525,2.97979998588562,1414,
5/8/2012,2/1/2013,3,3.02710008621216,3.01600003242493,2.98000001907349,688,
5/8/2012,3/1/2013,3,3.02069997787476,3,2.9721999168396,2163,
5/8/2012,4/1/2013,3,3.01419997215271,3.01729989051819,2.96329998970032,3783,
5/8/2012,5/1/2013,3,3.04620003700256,3.02589988708496,3,478,
5/8/2012,6/1/2013,3,3.03819990158081,3.0336000919342,2.99300003051758,296,
5/8/2012,7/1/2013,3,3.03069996833801,3.00999999046326,3.00999999046326,41,
5/8/2012,8/1/2013,3,3.02570009231567,3,3,1,
5/8/2012,9/1/2013,3,3.02169990539551,2.99499988555908,2.99499988555908,1,
5/8/2012,10/1/2013,3,3.01769995689392,,,0,
5/8/2012,11/1/2013,3,3.01370000839233,,,7,
5/8/2012,12/1/2013,3,3.00970005989075,2.96989989280701,2.96989989280701,60,
5/8/2012,1/1/2014,3,3.00670003890991,,,1,
5/8/2012,2/1/2014,3,3.00069999694824,,,0,
5/8/2012,3/1/2014,3,2.9867000579834,,,0,
5/8/2012,4/1/2014,3,2.96670007705688,,,0,
5/8/2012,5/1/2014,3,2.95670008659363,,,0,
5/8/2012,6/1/2014,3,2.94970011711121,,,0,
5/8/2012,7/1/2014,3,2.94770002365112,,,0,
5/8/2012,8/1/2014,3,2.94569993019104,,,0,
5/8/2012,9/1/2014,3,2.94370007514954,,,0,
5/8/2012,10/1/2014,3,2.94169998168945,,,0,
5/8/2012,11/1/2014,3,2.93969988822937,,,0,
5/8/2012,12/1/2014,3,2.93770003318787,,,0,
5/8/2012,1/1/2015,3,2.93889999389648,,,0,
5/8/2012,2/1/2015,3,2.93280005455017,,,0,
5/8/2012,3/1/2015,3,2.91899991035461,,,0,
5/8/2012,4/1/2015,3,2.90100002288818,,,0,
5/8/2012,5/1/2015,3,2.96099996566772,,,0,
5/8/2012,6/1/2015,3,2.96499991416931,,,0,
5/8/2012,7/1/2015,3,2.96690011024475,,,0,
5/8/2012,8/1/2015,3,2.96900010108948,,,0,
5/8/2012,9/1/2015,3,2.9721999168396,,,0,
5/8/2012,10/1/2015,3,2.9753999710083,,,0,
5/8/2012,11/1/2015,3,2.97970008850098,,,0,
5/8/2012,12/1/2015,3,2.98270010948181,,,0,
5/8/2012,1/1/2016,3,2.98390007019043,,,0,
5/8/2012,6/1/2012,4,2.99440002441406,3.01749992370605,2.93519997596741,61451,
5/8/2012,7/1/2012,4,2.93939995765686,2.95849990844727,2.88389992713928,37930,
5/8/2012,8/1/2012,4,2.89520001411438,2.90790009498596,2.84050011634827,21312,
5/8/2012,9/1/2012,4,2.8561999797821,2.86610007286072,2.80259990692139,12850,
5/8/2012,10/1/2012,4,2.71399998664856,2.72390007972717,2.65980005264282,4985,
5/8/2012,11/1/2012,4,2.68230009078979,2.69140005111694,2.6275999546051,2741,
5/8/2012,12/1/2012,4,2.66639995574951,2.6761999130249,2.61229991912842,4088,
5/8/2012,1/1/2013,4,2.66179990768433,2.66230010986328,2.62220001220703,468,
5/8/2012,2/1/2013,4,2.66939997673035,,,18,
5/8/2012,3/1/2013,4,2.68359994888306,2.63000011444092,2.63000011444092,133,
5/8/2012,4/1/2013,4,2.81599998474121,,,42,
5/8/2012,5/1/2013,4,2.8060998916626,,,0,
5/8/2012,6/1/2013,4,2.7904999256134,2.79879999160767,2.79879999160767,1,
5/8/2012,7/1/2013,4,2.75850009918213,2.76399993896484,,0,
5/8/2012,8/1/2013,4,2.72350001335144,,,0,
5/8/2012,9/1/2013,4,2.68600010871887,,,0,
5/8/2012,10/1/2013,4,2.54999995231628,,,0,
5/8/2012,11/1/2013,4,2.5164999961853,,,0,
5/8/2012,12/1/2013,4,2.50300002098083,,,5,
5/8/2012,1/1/2014,4,2.50699996948242,,,0,
5/8/2012,2/1/2014,4,2.51950001716614,,,0,
5/8/2012,3/1/2014,4,2.52550005912781,,,0,
5/8/2012,4/1/2014,4,2.64050006866455,,,0,
5/8/2012,5/1/2014,4,2.64299988746643,,,0,
5/8/2012,6/1/2014,4,2.63299989700317,,,0,
5/8/2012,7/1/2014,4,2.62050008773804,,,0,
5/8/2012,8/1/2014,4,2.61050009727478,,,0,
5/8/2012,9/1/2014,4,2.59050011634827,,,0,
5/8/2012,10/1/2014,4,2.48049998283386,,,0,
5/8/2012,11/1/2014,4,2.46050000190735,,,0,
5/8/2012,12/1/2014,4,2.44039988517761,,,0,
5/8/2012,1/1/2015,4,2.44440007209778,,,0,
5/8/2012,2/1/2015,4,2.4514000415802,,,0,
5/8/2012,3/1/2015,4,2.45840001106262,,,0,
5/8/2012,4/1/2015,4,2.55839991569519,,,0,
5/8/2012,5/1/2015,4,2.56089997291565,,,0,
5/9/2012,6/1/2012,1,96.8099975585938,97.3899993896484,95.1699981689453,331218,
5/9/2012,7/1/2012,1,97.1500015258789,97.7399978637695,95.5299987792969,101039,
5/9/2012,8/1/2012,1,97.4199981689453,97.9499969482422,95.8499984741211,41215,
5/9/2012,9/1/2012,1,97.6800003051758,98.0999984741211,96.0999984741211,34121,
5/9/2012,10/1/2012,1,97.9100036621094,98.3199996948242,96.4300003051758,20842,
5/9/2012,11/1/2012,1,98.0999984741211,98.5199966430664,96.7099990844727,10129,
5/9/2012,12/1/2012,1,98.25,98.7699966430664,96.7399978637695,48521,
5/9/2012,1/1/2013,1,98.3899993896484,98.8899993896484,96.9700012207031,6802,
5/9/2012,2/1/2013,1,98.4300003051758,98.5299987792969,97,4212,
5/9/2012,3/1/2013,1,98.3600006103516,98.3099975585938,97.0899963378906,5739,
5/9/2012,4/1/2013,1,98.1600036621094,98.1500015258789,97.129997253418,2057,
5/9/2012,5/1/2013,1,97.8899993896484,97.5699996948242,97.5699996948242,1132,
5/9/2012,6/1/2013,1,97.5699996948242,97.9599990844727,96.4100036621094,7132,
5/9/2012,7/1/2013,1,97.2099990844727,,,1194,
5/9/2012,8/1/2013,1,96.8600006103516,96.5899963378906,96.4899978637695,642,
5/9/2012,9/1/2013,1,96.5299987792969,,,521,
5/9/2012,10/1/2013,1,96.2399978637695,,,375,
5/9/2012,11/1/2013,1,95.9400024414063,,,1047,
5/9/2012,12/1/2013,1,95.6900024414063,96.2099990844727,94.5699996948242,19534,
5/9/2012,1/1/2014,1,95.3000030517578,,,750,
5/9/2012,2/1/2014,1,94.9400024414063,,,31,
5/9/2012,3/1/2014,1,94.5500030517578,,,11,
5/9/2012,4/1/2014,1,94.1800003051758,94,94,2,
5/9/2012,5/1/2014,1,93.8300018310547,,,0,
5/9/2012,6/1/2014,1,93.5,,,1502,
5/9/2012,7/1/2014,1,93.1100006103516,,,0,
5/9/2012,8/1/2014,1,92.75,,,0,
5/9/2012,9/1/2014,1,92.4599990844727,,,3,
5/9/2012,10/1/2014,1,92.1800003051758,,,0,
5/9/2012,11/1/2014,1,91.9800033569336,,,0,
5/9/2012,12/1/2014,1,91.8300018310547,92.1999969482422,91,10491,
5/9/2012,1/1/2015,1,91.5400009155274,,,0,
5/9/2012,2/1/2015,1,91.25,,,0,
5/9/2012,3/1/2015,1,90.9800033569336,,,0,
5/9/2012,4/1/2015,1,90.7300033569336,,,0,
5/9/2012,5/1/2015,1,90.5,,,0,
5/9/2012,6/1/2015,1,90.3199996948242,,,0,
5/9/2012,7/1/2015,1,90.1600036621094,,,0,
5/9/2012,8/1/2015,1,90,,,0,
5/9/2012,9/1/2015,1,89.8499984741211,,,0,
5/9/2012,10/1/2015,1,89.6999969482422,,,0,
5/9/2012,11/1/2015,1,89.5500030517578,,,0,
5/9/2012,12/1/2015,1,89.4100036621094,88.6600036621094,88.6600036621094,4919,
5/9/2012,1/1/2016,1,89.2799987792969,,,0,
5/9/2012,2/1/2016,1,89.1600036621094,,,0,
5/9/2012,3/1/2016,1,89.0400009155274,,,0,
5/9/2012,4/1/2016,1,88.9300003051758,,,0,
5/9/2012,5/1/2016,1,88.8300018310547,,,0,
5/9/2012,6/1/2016,1,88.7300033569336,,,0,
5/9/2012,7/1/2016,1,88.629997253418,,,0,
5/9/2012,8/1/2016,1,88.5400009155273,,,0,
5/9/2012,9/1/2016,1,88.4499969482422,,,0,
5/9/2012,10/1/2016,1,88.370002746582,,,0,
5/9/2012,11/1/2016,1,88.2900009155273,,,0,
5/9/2012,12/1/2016,1,88.2099990844727,87.2600021362305,87.1699981689453,1648,
5/9/2012,1/1/2017,1,88.1399993896484,,,0,
5/9/2012,2/1/2017,1,88.0800018310547,,,0,
5/9/2012,3/1/2017,1,88.0299987792969,,,0,
5/9/2012,4/1/2017,1,87.9800033569336,,,0,
5/9/2012,5/1/2017,1,87.9300003051758,,,0,
5/9/2012,6/1/2017,1,87.879997253418,,,0,
5/9/2012,7/1/2017,1,87.8399963378906,,,0,
5/9/2012,8/1/2017,1,87.8000030517578,,,0,
5/9/2012,9/1/2017,1,87.7600021362305,,,0,
5/9/2012,10/1/2017,1,87.7300033569336,,,0,
5/9/2012,11/1/2017,1,87.6999969482422,,,0,
5/9/2012,12/1/2017,1,87.6699981689453,87,86.5699996948242,817,
5/9/2012,6/1/2018,1,87.4199981689453,,,0,
5/9/2012,12/1/2018,1,87.1699981689453,,,405,
5/9/2012,6/1/2019,1,86.9400024414063,,,0,
5/9/2012,12/1/2019,1,86.7099990844727,,,100,
5/9/2012,6/1/2020,1,86.5,,,0,
5/9/2012,12/1/2020,1,86.2900009155274,,,0,
5/9/2012,6/1/2012,3,2.99909996986389,3.0006000995636,2.95779991149902,61473,
5/9/2012,7/1/2012,3,3.00149989128113,3.00279998779297,2.96029996871948,25898,
5/9/2012,8/1/2012,3,3.00510001182556,3.00589990615845,2.96479988098145,10981,
5/9/2012,9/1/2012,3,3.01040005683899,3.0113000869751,2.9679000377655,13874,
5/9/2012,10/1/2012,3,3.01640009880066,3.01149988174438,2.97720003128052,4248,
5/9/2012,11/1/2012,3,3.02220010757446,3.02279996871948,2.98839998245239,3561,
5/9/2012,12/1/2012,3,3.0265998840332,3.0271999835968,2.98480010032654,12975,
5/9/2012,1/1/2013,3,3.03080010414124,3.03150010108948,2.99270009994507,2275,
5/9/2012,2/1/2013,3,3.02859997749329,3.02189993858337,2.99959993362427,293,
5/9/2012,3/1/2013,3,3.0220000743866,3.02329993247986,2.99480009078979,1380,
5/9/2012,4/1/2013,3,3.01440000534058,3.0158998966217,2.98230004310608,1792,
5/9/2012,5/1/2013,3,3.04439997673035,3.03620004653931,3.01699995994568,107,
5/9/2012,6/1/2013,3,3.03690004348755,3.03449988365173,3.00250005722046,70,
5/9/2012,7/1/2013,3,3.0304000377655,3.02999997138977,3.02169990539551,32,
5/9/2012,8/1/2013,3,3.02539992332458,3.01670002937317,3.01670002937317,1,
5/9/2012,9/1/2013,3,3.021399974823,3.01270008087158,3.01270008087158,2,
5/9/2012,10/1/2013,3,3.01690006256104,3.00869989395142,3.00869989395142,1,
5/9/2012,11/1/2013,3,3.01189994812012,3.00469994544983,3.00469994544983,2,
5/9/2012,12/1/2013,3,3.00690007209778,3.00009989738464,2.99790000915527,188,
5/9/2012,1/1/2014,3,3.00390005111694,,,12,
5/9/2012,2/1/2014,3,2.99790000915527,,,0,
5/9/2012,3/1/2014,3,2.98390007019043,,,0,
5/9/2012,4/1/2014,3,2.96390008926392,,,0,
5/9/2012,5/1/2014,3,2.95390009880066,,,0,
5/9/2012,6/1/2014,3,2.94689989089966,,,0,
5/9/2012,7/1/2014,3,2.94490003585815,,,0,
5/9/2012,8/1/2014,3,2.94289994239807,,,0,
5/9/2012,9/1/2014,3,2.94090008735657,,,0,
5/9/2012,10/1/2014,3,2.93889999389648,,,0,
5/9/2012,11/1/2014,3,2.9368999004364,,,0,
5/9/2012,12/1/2014,3,2.9349000453949,,,0,
5/9/2012,1/1/2015,3,2.93610000610352,,,0,
5/9/2012,2/1/2015,3,2.9300000667572,,,0,
5/9/2012,3/1/2015,3,2.91619992256165,,,0,
5/9/2012,4/1/2015,3,2.89820003509521,,,0,
5/9/2012,5/1/2015,3,2.95819997787476,,,0,
5/9/2012,6/1/2015,3,2.96219992637634,,,0,
5/9/2012,7/1/2015,3,2.9640998840332,,,0,
5/9/2012,8/1/2015,3,2.96620011329651,,,0,
5/9/2012,9/1/2015,3,2.96939992904663,,,0,
5/9/2012,10/1/2015,3,2.97259998321533,,,0,
5/9/2012,11/1/2015,3,2.97690010070801,,,0,
5/9/2012,12/1/2015,3,2.97989988327026,,,0,
5/9/2012,1/1/2016,3,2.98110008239746,,,0,
5/9/2012,6/1/2012,4,3.02410006523132,3.02579998970032,2.97399997711182,83456,
5/9/2012,7/1/2012,4,2.95700001716614,2.95900011062622,2.9135000705719,62700,
5/9/2012,8/1/2012,4,2.90380001068115,2.90499997138977,2.86400008201599,32864,
5/9/2012,9/1/2012,4,2.85879993438721,2.8610999584198,2.81990003585815,24148,
5/9/2012,10/1/2012,4,2.71539998054504,2.71810007095337,2.67249989509583,11051,
5/9/2012,11/1/2012,4,2.68309998512268,2.68790006637573,2.63879990577698,5031,
5/9/2012,12/1/2012,4,2.66680002212524,2.67300009727478,2.62220001220703,7215,
5/9/2012,1/1/2013,4,2.66190004348755,2.64750003814697,2.62459993362427,737,
5/9/2012,2/1/2013,4,2.66910004615784,,,149,
5/9/2012,3/1/2013,4,2.68319988250732,2.66359996795654,2.66359996795654,28,
5/9/2012,4/1/2013,4,2.81559991836548,,,0,
5/9/2012,5/1/2013,4,2.80570006370544,,,0,
5/9/2012,6/1/2013,4,2.79010009765625,,,0,
5/9/2012,7/1/2013,4,2.7581000328064,,,0,
5/9/2012,8/1/2013,4,2.72309994697571,,,0,
5/9/2012,9/1/2013,4,2.68560004234314,,,0,
5/9/2012,10/1/2013,4,2.54959988594055,,,0,
5/9/2012,11/1/2013,4,2.51609992980957,,,0,
5/9/2012,12/1/2013,4,2.5025999546051,,2.50250005722046,15,
5/9/2012,1/1/2014,4,2.50659990310669,,,0,
5/9/2012,2/1/2014,4,2.51909995079041,,,0,
5/9/2012,3/1/2014,4,2.52509999275208,,,0,
5/9/2012,4/1/2014,4,2.64010000228882,,,0,
5/9/2012,5/1/2014,4,2.64260005950928,,,0,
5/9/2012,6/1/2014,4,2.63260006904602,,,0,
5/9/2012,7/1/2014,4,2.6201000213623,,,0,
5/9/2012,8/1/2014,4,2.61010003089905,,,0,
5/9/2012,9/1/2014,4,2.59010004997253,,,0,
5/9/2012,10/1/2014,4,2.48009991645813,,,0,
5/9/2012,11/1/2014,4,2.46009993553162,,,0,
5/9/2012,12/1/2014,4,2.44000005722046,,,0,
5/9/2012,1/1/2015,4,2.44400000572205,,,0,
5/9/2012,2/1/2015,4,2.45099997520447,,,0,
5/9/2012,3/1/2015,4,2.45799994468689,,,0,
5/9/2012,4/1/2015,4,2.55800008773804,,,0,
5/9/2012,5/1/2015,4,2.56049990653992,,,0,
5/10/2012,6/1/2012,1,97.0800018310547,97.6900024414062,96.0800018310547,281894,
5/10/2012,7/1/2012,1,97.4100036621094,98.0400009155273,96.4199981689453,101252,
5/10/2012,8/1/2012,1,97.6500015258789,98.2799987792969,96.6999969482422,42783,
5/10/2012,9/1/2012,1,97.8899993896484,98.5,96.9599990844727,27620,
5/10/2012,10/1/2012,1,98.1100006103516,98.6699981689453,97.1999969482422,15951,
5/10/2012,11/1/2012,1,98.2900009155273,98.8499984741211,97.4800033569336,8574,
5/10/2012,12/1/2012,1,98.4400024414063,99,97.5599975585937,36499,
5/10/2012,1/1/2013,1,98.5800018310547,99.0800018310547,97.7900009155274,4050,
5/10/2012,2/1/2013,1,98.620002746582,98.8199996948242,98.3000030517578,3816,
5/10/2012,3/1/2013,1,98.5400009155273,98.6800003051758,98.2200012207031,3903,
5/10/2012,4/1/2013,1,98.3300018310547,98.2799987792969,98.2799987792969,2342,
5/10/2012,5/1/2013,1,98.0400009155273,97.9899978637695,97.9899978637695,1315,
5/10/2012,6/1/2013,1,97.6999969482422,98.1399993896484,97.0400009155273,7352,
5/10/2012,7/1/2013,1,97.3300018310547,,,244,
5/10/2012,8/1/2013,1,96.9700012207031,,,170,
5/10/2012,9/1/2013,1,96.629997253418,,,359,
5/10/2012,10/1/2013,1,96.3300018310547,96.1399993896484,96.1399993896484,300,
5/10/2012,11/1/2013,1,96.0199966430664,,,264,
5/10/2012,12/1/2013,1,95.7600021362305,96.1999969482422,95.2200012207031,18822,
5/10/2012,1/1/2014,1,95.3600006103516,,,42,
5/10/2012,2/1/2014,1,95,,,1,
5/10/2012,3/1/2014,1,94.6100006103516,,,0,
5/10/2012,4/1/2014,1,94.2399978637695,,,0,
5/10/2012,5/1/2014,1,93.8899993896484,,,0,
5/10/2012,6/1/2014,1,93.5500030517578,,,781,
5/10/2012,7/1/2014,1,93.1500015258789,,,0,
5/10/2012,8/1/2014,1,92.7900009155274,,,100,
5/10/2012,9/1/2014,1,92.5,,,0,
5/10/2012,10/1/2014,1,92.2200012207031,,,100,
5/10/2012,11/1/2014,1,92.0199966430664,,,0,
5/10/2012,12/1/2014,1,91.8600006103516,92.0100021362305,91.5,5955,
5/10/2012,1/1/2015,1,91.5599975585937,,,0,
5/10/2012,2/1/2015,1,91.2699966430664,,,10,
5/10/2012,3/1/2015,1,90.9899978637695,,,0,
5/10/2012,4/1/2015,1,90.7399978637695,,,0,
5/10/2012,5/1/2015,1,90.5,,,0,
5/10/2012,6/1/2015,1,90.3199996948242,,,200,
5/10/2012,7/1/2015,1,90.1500015258789,,,0,
5/10/2012,8/1/2015,1,89.9899978637695,,,0,
5/10/2012,9/1/2015,1,89.8300018310547,,,0,
5/10/2012,10/1/2015,1,89.6800003051758,,,0,
5/10/2012,11/1/2015,1,89.5299987792969,,,0,
5/10/2012,12/1/2015,1,89.379997253418,89.1600036621094,88.9400024414062,2266,
5/10/2012,1/1/2016,1,89.25,,,0,
5/10/2012,2/1/2016,1,89.129997253418,,,0,
5/10/2012,3/1/2016,1,89.0100021362305,,,0,
5/10/2012,4/1/2016,1,88.9000015258789,,,0,
5/10/2012,5/1/2016,1,88.7900009155274,,,0,
5/10/2012,6/1/2016,1,88.6900024414063,,,0,
5/10/2012,7/1/2016,1,88.5899963378906,,,0,
5/10/2012,8/1/2016,1,88.4899978637695,,,0,
5/10/2012,9/1/2016,1,88.4000015258789,,,0,
5/10/2012,10/1/2016,1,88.3099975585938,,,0,
5/10/2012,11/1/2016,1,88.2300033569336,,,0,
5/10/2012,12/1/2016,1,88.1500015258789,87.9800033569336,87.9599990844727,802,
5/10/2012,1/1/2017,1,88.0800018310547,,,0,
5/10/2012,2/1/2017,1,88.0100021362305,,,0,
5/10/2012,3/1/2017,1,87.9499969482422,,,0,
5/10/2012,4/1/2017,1,87.8899993896484,,,0,
5/10/2012,5/1/2017,1,87.8300018310547,,,0,
5/10/2012,6/1/2017,1,87.7699966430664,,,0,
5/10/2012,7/1/2017,1,87.7200012207031,,,0,
5/10/2012,8/1/2017,1,87.6699981689453,,,0,
5/10/2012,9/1/2017,1,87.620002746582,,,0,
5/10/2012,10/1/2017,1,87.5800018310547,,,0,
5/10/2012,11/1/2017,1,87.5400009155274,,,0,
5/10/2012,12/1/2017,1,87.5100021362305,,,272,
5/10/2012,6/1/2018,1,87.2300033569336,,,0,
5/10/2012,12/1/2018,1,86.9499969482422,,87.0100021362305,26,
5/10/2012,6/1/2019,1,86.7200012207031,,,0,
5/10/2012,12/1/2019,1,86.4899978637695,,,0,
5/10/2012,6/1/2020,1,86.2799987792969,,,0,
5/10/2012,12/1/2020,1,86.0699996948242,,,0,
5/10/2012,6/1/2012,3,2.98340010643005,3.00650000572205,2.9711000919342,48175,
5/10/2012,7/1/2012,3,2.98769998550415,3.00929999351501,2.9760000705719,24723,
5/10/2012,8/1/2012,3,2.9925000667572,3.01239991188049,2.98130011558533,10909,
5/10/2012,9/1/2012,3,2.99839997291565,3.01789999008179,2.98679995536804,8165,
5/10/2012,10/1/2012,3,3.00460004806519,3.01999998092651,2.99559998512268,2987,
5/10/2012,11/1/2012,3,3.01040005683899,3.02419996261597,2.99990010261536,2607,
5/10/2012,12/1/2012,3,3.01489996910095,3.03439998626709,3.00169992446899,7610,
5/10/2012,1/1/2013,3,3.01920008659363,3.03780007362366,3.01139998435974,872,
5/10/2012,2/1/2013,3,3.0164999961853,3.01029992103577,3.00959992408752,378,
5/10/2012,3/1/2013,3,3.00929999351501,3.00200009346008,3.00200009346008,618,
5/10/2012,4/1/2013,3,3.00079989433289,3.00250005722046,2.99379992485046,334,
5/10/2012,5/1/2013,3,3.0297999382019,3.03999996185303,3.03999996185303,4,
5/10/2012,6/1/2013,3,3.02230000495911,3.03690004348755,3.03690004348755,4,
5/10/2012,7/1/2013,3,3.01579999923706,,,11,
5/10/2012,8/1/2013,3,3.00979995727539,,,2,
5/10/2012,9/1/2013,3,3.00480008125305,3.021399974823,3.021399974823,2,
5/10/2012,10/1/2013,3,2.99979996681213,,,0,
5/10/2012,11/1/2013,3,2.99480009078979,,,0,
5/10/2012,12/1/2013,3,2.98979997634888,3.0074999332428,2.98250007629395,1,
5/10/2012,1/1/2014,3,2.98679995536804,,,0,
5/10/2012,2/1/2014,3,2.98079991340637,,,0,
5/10/2012,3/1/2014,3,2.96679997444153,,,0,
5/10/2012,4/1/2014,3,2.94679999351501,,,0,
5/10/2012,5/1/2014,3,2.93680000305176,,,0,
5/10/2012,6/1/2014,3,2.92980003356934,,,0,
5/10/2012,7/1/2014,3,2.92779994010925,,,0,
5/10/2012,8/1/2014,3,2.92580008506775,,,0,
5/10/2012,9/1/2014,3,2.92379999160767,,,0,
5/10/2012,10/1/2014,3,2.92179989814758,,,0,
5/10/2012,11/1/2014,3,2.91980004310608,,,0,
5/10/2012,12/1/2014,3,2.917799949646,,,0,
5/10/2012,1/1/2015,3,2.91899991035461,,,0,
5/10/2012,2/1/2015,3,2.9128999710083,,,0,
5/10/2012,3/1/2015,3,2.89910006523132,,,0,
5/10/2012,4/1/2015,3,2.88109993934631,,,0,
5/10/2012,5/1/2015,3,2.94109988212585,,,0,
5/10/2012,6/1/2015,3,2.94510006904602,,,0,
5/10/2012,7/1/2015,3,2.94700002670288,,,0,
5/10/2012,8/1/2015,3,2.94910001754761,,,0,
5/10/2012,9/1/2015,3,2.95230007171631,,,0,
5/10/2012,10/1/2015,3,2.95549988746643,,,0,
5/10/2012,11/1/2015,3,2.95980000495911,,,0,
5/10/2012,12/1/2015,3,2.96280002593994,,,0,
5/10/2012,1/1/2016,3,2.96399998664856,,,0,
5/10/2012,6/1/2012,4,3.01020002365112,3.02489995956421,2.99149990081787,65031,
5/10/2012,7/1/2012,4,2.94219994544983,2.95810008049011,2.92400002479553,47858,
5/10/2012,8/1/2012,4,2.89299988746643,2.90750002861023,2.87400007247925,21449,
5/10/2012,9/1/2012,4,2.85150003433228,2.86509990692139,2.83170008659363,11019,
5/10/2012,10/1/2012,4,2.70989990234375,2.72259998321533,2.68869996070862,4595,
5/10/2012,11/1/2012,4,2.67829990386963,2.68989992141724,2.65759992599487,2099,
5/10/2012,12/1/2012,4,2.66240000724792,2.67409992218018,2.6408998966217,2393,
5/10/2012,1/1/2013,4,2.65759992599487,2.65669989585876,2.6470000743866,197,
5/10/2012,2/1/2013,4,2.66470003128052,2.65750002861023,2.65750002861023,137,
5/10/2012,3/1/2013,4,2.67869997024536,2.67199993133545,2.67199993133545,136,
5/10/2012,4/1/2013,4,2.81060004234314,2.80800008773804,2.80800008773804,36,
5/10/2012,5/1/2013,4,2.80110001564026,,,5,
5/10/2012,6/1/2013,4,2.78690004348755,,,27,
5/10/2012,7/1/2013,4,2.75539994239807,,,0,
5/10/2012,8/1/2013,4,2.72090005874634,,,0,
5/10/2012,9/1/2013,4,2.68390011787415,,,0,
5/10/2012,10/1/2013,4,2.54839992523193,,,0,
5/10/2012,11/1/2013,4,2.51539993286133,,,0,
5/10/2012,12/1/2013,4,2.50239992141724,,,15,
5/10/2012,1/1/2014,4,2.5064001083374,,,0,
5/10/2012,2/1/2014,4,2.51889991760254,,,0,
5/10/2012,3/1/2014,4,2.52489995956421,,,0,
5/10/2012,4/1/2014,4,2.63989996910095,,,0,
5/10/2012,5/1/2014,4,2.64240002632141,,,0,
5/10/2012,6/1/2014,4,2.63240003585815,,,0,
5/10/2012,7/1/2014,4,2.61989998817444,,,0,
5/10/2012,8/1/2014,4,2.60989999771118,,,0,
5/10/2012,9/1/2014,4,2.58990001678467,,,0,
5/10/2012,10/1/2014,4,2.47989988327026,,,0,
5/10/2012,11/1/2014,4,2.45989990234375,,,0,
5/10/2012,12/1/2014,4,2.43980002403259,,,0,
5/10/2012,1/1/2015,4,2.44379997253418,,,0,
5/10/2012,2/1/2015,4,2.4507999420166,,,0,
5/10/2012,3/1/2015,4,2.45779991149902,,,0,
5/10/2012,4/1/2015,4,2.55780005455017,,,0,
5/10/2012,5/1/2015,4,2.56030011177063,,,0,
5/11/2012,6/1/2012,1,96.129997253418,97.1999969482422,95.5599975585938,260269,
5/11/2012,7/1/2012,1,96.4899978637695,97.5400009155274,95.9400024414063,100486,
5/11/2012,8/1/2012,1,96.75,97.7900009155274,96.2200012207031,35583,
5/11/2012,9/1/2012,1,97.0199966430664,98.0199966430664,96.5100021362305,27221,
5/11/2012,10/1/2012,1,97.2699966430664,98.2099990844727,96.7900009155273,17996,
5/11/2012,11/1/2012,1,97.4499969482422,98.3499984741211,96.9899978637695,9385,
5/11/2012,12/1/2012,1,97.6100006103516,98.5299987792969,97.1600036621094,35786,
5/11/2012,1/1/2013,1,97.7600021362305,98.6399993896484,97.3300018310547,4560,
5/11/2012,2/1/2013,1,97.8399963378906,98.5,97.6800003051758,3348,
5/11/2012,3/1/2013,1,97.7799987792969,98.5299987792969,97.75,1849,
5/11/2012,4/1/2013,1,97.5800018310547,97.3199996948242,97.3199996948242,1,
5/11/2012,5/1/2013,1,97.3099975585938,,,1236,
5/11/2012,6/1/2013,1,96.9899978637695,97.75,96.5999984741211,7505,
5/11/2012,7/1/2013,1,96.6399993896484,,,324,
5/11/2012,8/1/2013,1,96.2900009155274,96.370002746582,96.2900009155274,194,
5/11/2012,9/1/2013,1,95.9599990844727,,,143,
5/11/2012,10/1/2013,1,95.6699981689453,,,110,
5/11/2012,11/1/2013,1,95.370002746582,,,205,
5/11/2012,12/1/2013,1,95.1100006103516,95.8199996948242,94.7799987792969,13335,
5/11/2012,1/1/2014,1,94.7200012207031,,,120,
5/11/2012,2/1/2014,1,94.370002746582,,,16,
5/11/2012,3/1/2014,1,93.9899978637695,,,0,
5/11/2012,4/1/2014,1,93.629997253418,,,0,
5/11/2012,5/1/2014,1,93.2900009155273,,,0,
5/11/2012,6/1/2014,1,92.9599990844727,,,1353,
5/11/2012,7/1/2014,1,92.5699996948242,,,0,
5/11/2012,8/1/2014,1,92.2200012207031,,,0,
5/11/2012,9/1/2014,1,91.9400024414063,,,0,
5/11/2012,10/1/2014,1,91.6699981689453,,,0,
5/11/2012,11/1/2014,1,91.4800033569336,,,0,
5/11/2012,12/1/2014,1,91.3300018310547,91.9000015258789,91.0500030517578,3946,
5/11/2012,1/1/2015,1,91.0400009155273,,,0,
5/11/2012,2/1/2015,1,90.7600021362305,,,0,
5/11/2012,3/1/2015,1,90.4899978637695,,,0,
5/11/2012,4/1/2015,1,90.25,,,0,
5/11/2012,5/1/2015,1,90.0299987792969,,,0,
5/11/2012,6/1/2015,1,89.8600006103516,,,0,
5/11/2012,7/1/2015,1,89.6999969482422,,,0,
5/11/2012,8/1/2015,1,89.5500030517578,,,0,
5/11/2012,9/1/2015,1,89.4100036621094,,,0,
5/11/2012,10/1/2015,1,89.2699966430664,,,0,
5/11/2012,11/1/2015,1,89.129997253418,,,0,
5/11/2012,12/1/2015,1,88.9899978637695,89.4499969482422,89.1500015258789,2519,
5/11/2012,1/1/2016,1,88.870002746582,,,0,
5/11/2012,2/1/2016,1,88.75,,,0,
5/11/2012,3/1/2016,1,88.6399993896484,,,0,
5/11/2012,4/1/2016,1,88.5299987792969,,,0,
5/11/2012,5/1/2016,1,88.4199981689453,,,0,
5/11/2012,6/1/2016,1,88.3199996948242,,,0,
5/11/2012,7/1/2016,1,88.2200012207031,,,0,
5/11/2012,8/1/2016,1,88.129997253418,,,0,
5/11/2012,9/1/2016,1,88.0400009155273,,,0,
5/11/2012,10/1/2016,1,87.9499969482422,,,0,
5/11/2012,11/1/2016,1,87.870002746582,,,0,
5/11/2012,12/1/2016,1,87.7900009155274,88.5,88.1600036621094,1240,
5/11/2012,1/1/2017,1,87.7200012207031,,,0,
5/11/2012,2/1/2017,1,87.6500015258789,,,0,
5/11/2012,3/1/2017,1,87.5899963378906,,,0,
5/11/2012,4/1/2017,1,87.5299987792969,,,0,
5/11/2012,5/1/2017,1,87.4800033569336,,,0,
5/11/2012,6/1/2017,1,87.4300003051758,,,0,
5/11/2012,7/1/2017,1,87.379997253418,,,0,
5/11/2012,8/1/2017,1,87.3300018310547,,,0,
5/11/2012,9/1/2017,1,87.2900009155273,,,0,
5/11/2012,10/1/2017,1,87.25,,,0,
5/11/2012,11/1/2017,1,87.2200012207031,,,0,
5/11/2012,12/1/2017,1,87.1900024414063,,,96,
5/11/2012,6/1/2018,1,86.9100036621094,,,0,
5/11/2012,12/1/2018,1,86.629997253418,,,4,
5/11/2012,6/1/2019,1,86.4000015258789,,,0,
5/11/2012,12/1/2019,1,86.1699981689453,,,0,
5/11/2012,6/1/2020,1,85.9599990844727,,,0,
5/11/2012,12/1/2020,1,85.75,,,0,
5/11/2012,6/1/2012,3,2.96359992027283,2.98390007019043,2.95230007171631,42262,
5/11/2012,7/1/2012,3,2.96779990196228,2.98779988288879,2.95689988136292,18903,
5/11/2012,8/1/2012,3,2.9734001159668,2.9925000667572,2.96460008621216,9866,
5/11/2012,9/1/2012,3,2.98020005226135,2.99900007247925,2.96950006484985,8332,
5/11/2012,10/1/2012,3,2.98709988594055,3.00539994239807,2.98040008544922,2913,
5/11/2012,11/1/2012,3,2.99349999427795,3.00629997253418,2.98659992218018,2314,
5/11/2012,12/1/2012,3,2.99869990348816,3.0171000957489,2.98819994926453,6111,
5/11/2012,1/1/2013,3,3.00340008735657,3.02119994163513,2.99769997596741,1224,
5/11/2012,2/1/2013,3,3.00099992752075,3.01579999923706,2.99769997596741,162,
5/11/2012,3/1/2013,3,2.99379992485046,3.00869989395142,2.99049997329712,332,
5/11/2012,4/1/2013,3,2.98440003395081,2.99909996986389,2.98009991645813,496,
5/11/2012,5/1/2013,3,3.01090002059937,3.01659989356995,3.00999999046326,84,
5/11/2012,6/1/2013,3,3.00539994239807,3.01460003852844,3.01460003852844,16,
5/11/2012,7/1/2013,3,2.9993999004364,,,3,
5/11/2012,8/1/2013,3,2.99340009689331,2.9925000667572,2.9925000667572,3,
5/11/2012,9/1/2013,3,2.98839998245239,,,0,
5/11/2012,10/1/2013,3,2.98340010643005,,,0,
5/11/2012,11/1/2013,3,2.97839999198914,,,0,
5/11/2012,12/1/2013,3,2.9734001159668,,,0,
5/11/2012,1/1/2014,3,2.97040009498596,,,0,
5/11/2012,2/1/2014,3,2.96440005302429,,,0,
5/11/2012,3/1/2014,3,2.95040011405945,,,0,
5/11/2012,4/1/2014,3,2.93039989471436,,,0,
5/11/2012,5/1/2014,3,2.9203999042511,,,0,
5/11/2012,6/1/2014,3,2.91339993476868,,,0,
5/11/2012,7/1/2014,3,2.91140007972717,,,0,
5/11/2012,8/1/2014,3,2.90939998626709,,,0,
5/11/2012,9/1/2014,3,2.90739989280701,,,0,
5/11/2012,10/1/2014,3,2.9054000377655,,,0,
5/11/2012,11/1/2014,3,2.90339994430542,,,0,
5/11/2012,12/1/2014,3,2.90140008926392,,,0,
5/11/2012,1/1/2015,3,2.90260004997253,,,0,
5/11/2012,2/1/2015,3,2.89650011062622,,,0,
5/11/2012,3/1/2015,3,2.88269996643066,,,0,
5/11/2012,4/1/2015,3,2.86470007896423,,,0,
5/11/2012,5/1/2015,3,2.92470002174377,,,0,
5/11/2012,6/1/2015,3,2.92869997024536,,,0,
5/11/2012,7/1/2015,3,2.93059992790222,,,0,
5/11/2012,8/1/2015,3,2.93269991874695,,,0,
5/11/2012,9/1/2015,3,2.93589997291565,,,0,
5/11/2012,10/1/2015,3,2.93910002708435,,,0,
5/11/2012,11/1/2015,3,2.94339990615845,,,0,
5/11/2012,12/1/2015,3,2.94639992713928,,,0,
5/11/2012,1/1/2016,3,2.9475998878479,,,0,
5/11/2012,6/1/2012,4,3.00079989433289,3.01309990882874,2.97589993476868,50175,
5/11/2012,7/1/2012,4,2.93309998512268,2.94440007209778,2.9077000617981,32828,
5/11/2012,8/1/2012,4,2.88369989395142,2.89459991455078,2.86260008811951,13735,
5/11/2012,9/1/2012,4,2.84120011329651,2.85199999809265,2.81879997253418,7170,
5/11/2012,10/1/2012,4,2.69939994812012,2.7095000743866,2.67840003967285,3243,
5/11/2012,11/1/2012,4,2.66680002212524,2.67720007896423,2.64560008049011,2007,
5/11/2012,12/1/2012,4,2.65019989013672,2.66079998016357,2.63109993934631,1545,
5/11/2012,1/1/2013,4,2.64510011672974,2.65619993209839,2.63599991798401,214,
5/11/2012,2/1/2013,4,2.6521999835968,2.65249991416931,2.65249991416931,81,
5/11/2012,3/1/2013,4,2.66619992256165,,,0,
5/11/2012,4/1/2013,4,2.79809999465942,2.81049990653992,2.81049990653992,3,
5/11/2012,5/1/2013,4,2.78859996795654,,,0,
5/11/2012,6/1/2013,4,2.77439999580383,2.78600001335144,2.78600001335144,6,
5/11/2012,7/1/2013,4,2.74289989471436,,,0,
5/11/2012,8/1/2013,4,2.70840001106262,,,0,
5/11/2012,9/1/2013,4,2.67140007019043,,,0,
5/11/2012,10/1/2013,4,2.5359001159668,,,0,
5/11/2012,11/1/2013,4,2.50289988517761,,,0,
5/11/2012,12/1/2013,4,2.4899001121521,,,0,
5/11/2012,1/1/2014,4,2.49390006065369,,,0,
5/11/2012,2/1/2014,4,2.5064001083374,,,0,
5/11/2012,3/1/2014,4,2.51239991188049,,,0,
5/11/2012,4/1/2014,4,2.62739992141724,,,0,
5/11/2012,5/1/2014,4,2.6298999786377,,,0,
5/11/2012,6/1/2014,4,2.61989998817444,,,0,
5/11/2012,7/1/2014,4,2.60739994049072,,,0,
5/11/2012,8/1/2014,4,2.59739995002747,,,0,
5/11/2012,9/1/2014,4,2.57739996910095,,,0,
5/11/2012,10/1/2014,4,2.46740007400513,,,0,
5/11/2012,11/1/2014,4,2.44740009307861,,,0,
5/11/2012,12/1/2014,4,2.42729997634888,,,0,
5/11/2012,1/1/2015,4,2.43129992485046,,,0,
5/11/2012,2/1/2015,4,2.43829989433289,,,0,
5/11/2012,3/1/2015,4,2.44530010223389,,,0,
5/11/2012,4/1/2015,4,2.54530000686645,,,0,
5/11/2012,5/1/2015,4,2.54780006408691,,,0,
5/14/2012,6/1/2012,1,94.7799987792969,95.8300018310547,93.6500015258789,251781,
5/14/2012,7/1/2012,1,95.129997253418,96.2200012207031,94.0199966430664,79898,
5/14/2012,8/1/2012,1,95.3899993896484,96.4100036621094,94.3899993896484,27725,
5/14/2012,9/1/2012,1,95.6699981689453,96.6999969482422,94.6100006103516,22050,
5/14/2012,10/1/2012,1,95.9199981689453,96.5999984741211,94.9700012207031,14531,
5/14/2012,11/1/2012,1,96.1100006103516,97.0899963378906,95.1500015258789,7333,
5/14/2012,12/1/2012,1,96.2900009155274,97.3300018310547,95.2799987792969,34401,
5/14/2012,1/1/2013,1,96.4599990844727,97.4100036621094,95.5599975585938,4053,
5/14/2012,2/1/2013,1,96.5400009155274,96.7099990844727,95.9599990844727,3898,
5/14/2012,3/1/2013,1,96.5,96.4499969482422,95.9000015258789,4300,
5/14/2012,4/1/2013,1,96.3300018310547,96.0500030517578,95.75,2040,
5/14/2012,5/1/2013,1,96.0999984741211,95.9199981689453,95.5500030517578,1305,
5/14/2012,6/1/2013,1,95.8199996948242,96.7300033569336,94.870002746582,8794,
5/14/2012,7/1/2013,1,95.5,,,829,
5/14/2012,8/1/2013,1,95.1699981689453,,,404,
5/14/2012,9/1/2013,1,94.8600006103516,,,655,
5/14/2012,10/1/2013,1,94.5699996948242,,,472,
5/14/2012,11/1/2013,1,94.2799987792969,,,278,
5/14/2012,12/1/2013,1,94.0400009155274,94.9599990844727,93.3600006103516,16606,
5/14/2012,1/1/2014,1,93.6800003051758,,,199,
5/14/2012,2/1/2014,1,93.3499984741211,,,17,
5/14/2012,3/1/2014,1,92.9899978637695,,,0,
5/14/2012,4/1/2014,1,92.6500015258789,,,0,
5/14/2012,5/1/2014,1,92.3399963378906,,,0,
5/14/2012,6/1/2014,1,92.0500030517578,92.2200012207031,92.0599975585938,1309,
5/14/2012,7/1/2014,1,91.7099990844727,,,0,
5/14/2012,8/1/2014,1,91.3899993896484,,,0,
5/14/2012,9/1/2014,1,91.1399993896484,,,0,
5/14/2012,10/1/2014,1,90.8899993896484,,,0,
5/14/2012,11/1/2014,1,90.7099990844727,,,10,
5/14/2012,12/1/2014,1,90.5800018310547,90.75,90,10177,
5/14/2012,1/1/2015,1,90.3099975585937,,,10,
5/14/2012,2/1/2015,1,90.0500030517578,,,15,
5/14/2012,3/1/2015,1,89.8099975585938,,,0,
5/14/2012,4/1/2015,1,89.5999984741211,,,0,
5/14/2012,5/1/2015,1,89.4100036621094,,,0,
5/14/2012,6/1/2015,1,89.2699966430664,,,0,
5/14/2012,7/1/2015,1,89.1399993896484,,,0,
5/14/2012,8/1/2015,1,89.0199966430664,,,0,
5/14/2012,9/1/2015,1,88.9000015258789,,,0,
5/14/2012,10/1/2015,1,88.7799987792969,,,0,
5/14/2012,11/1/2015,1,88.6699981689453,,,0,
5/14/2012,12/1/2015,1,88.5599975585938,88.9800033569336,88.0800018310547,4947,
5/14/2012,1/1/2016,1,88.4599990844727,,,0,
5/14/2012,2/1/2016,1,88.3600006103516,,,0,
5/14/2012,3/1/2016,1,88.2699966430664,,,0,
5/14/2012,4/1/2016,1,88.1800003051758,,,0,
5/14/2012,5/1/2016,1,88.0899963378906,,,0,
5/14/2012,6/1/2016,1,88.0100021362305,,,0,
5/14/2012,7/1/2016,1,87.9300003051758,,,0,
5/14/2012,8/1/2016,1,87.8600006103516,,,0,
5/14/2012,9/1/2016,1,87.7900009155274,,,0,
5/14/2012,10/1/2016,1,87.7200012207031,,,0,
5/14/2012,11/1/2016,1,87.6600036621094,,,0,
5/14/2012,12/1/2016,1,87.5999984741211,87.8000030517578,87.5999984741211,2111,
5/14/2012,1/1/2017,1,87.5400009155274,,,0,
5/14/2012,2/1/2017,1,87.4800033569336,,,0,
5/14/2012,3/1/2017,1,87.4300003051758,,,0,
5/14/2012,4/1/2017,1,87.379997253418,,,0,
5/14/2012,5/1/2017,1,87.3300018310547,,,0,
5/14/2012,6/1/2017,1,87.2900009155273,,,0,
5/14/2012,7/1/2017,1,87.25,,,0,
5/14/2012,8/1/2017,1,87.2099990844727,,,0,
5/14/2012,9/1/2017,1,87.1699981689453,,,0,
5/14/2012,10/1/2017,1,87.1399993896484,,,0,
5/14/2012,11/1/2017,1,87.120002746582,,,0,
5/14/2012,12/1/2017,1,87.0999984741211,87.1999969482422,86.8000030517578,472,
5/14/2012,6/1/2018,1,86.9000015258789,,,0,
5/14/2012,12/1/2018,1,86.6999969482422,,,510,
5/14/2012,6/1/2019,1,86.5199966430664,,,0,
5/14/2012,12/1/2019,1,86.3499984741211,,,250,
5/14/2012,6/1/2020,1,86.1800003051758,,,0,
5/14/2012,12/1/2020,1,86.0100021362305,,,0,
5/14/2012,6/1/2012,3,2.92950010299683,2.96359992027283,2.91400003433228,57248,
5/14/2012,7/1/2012,3,2.93589997291565,2.96000003814697,2.91969990730286,29576,
5/14/2012,8/1/2012,3,2.94309997558594,2.96490001678467,2.92560005187988,11895,
5/14/2012,9/1/2012,3,2.95120000839233,2.96989989280701,2.93269991874695,8703,
5/14/2012,10/1/2012,3,2.95860004425049,2.96749997138977,2.94000005722046,5036,
5/14/2012,11/1/2012,3,2.96600008010864,2.98300004005432,2.95000004768372,3952,
5/14/2012,12/1/2012,3,2.97300004959106,2.98020005226135,2.95329999923706,10638,
5/14/2012,1/1/2013,3,2.97889995574951,2.98250007629395,2.96000003814697,1986,
5/14/2012,2/1/2013,3,2.97699999809265,2.97309994697571,2.96009993553162,526,
5/14/2012,3/1/2013,3,2.97009992599487,2.96659994125366,2.96099996566772,1077,
5/14/2012,4/1/2013,3,2.96020007133484,2.96720004081726,2.94749999046326,506,
5/14/2012,5/1/2013,3,2.98720002174377,2.98329997062683,2.97720003128052,22,
5/14/2012,6/1/2013,3,2.98320007324219,2.97919988632202,2.97250008583069,22,
5/14/2012,7/1/2013,3,2.97819995880127,2.9925000667572,2.9925000667572,4,
5/14/2012,8/1/2013,3,2.97320008277893,2.98749995231628,2.98749995231628,7,
5/14/2012,9/1/2013,3,2.96919989585876,2.98250007629395,2.98250007629395,4,
5/14/2012,10/1/2013,3,2.9646999835968,2.97749996185303,2.97749996185303,7,
5/14/2012,11/1/2013,3,2.96020007133484,2.97250008583069,2.97250008583069,3,
5/14/2012,12/1/2013,3,2.9556999206543,2.96749997138977,2.96749997138977,36,
5/14/2012,1/1/2014,3,2.95269989967346,2.96499991416931,2.96499991416931,1,
5/14/2012,2/1/2014,3,2.94670009613037,,,0,
5/14/2012,3/1/2014,3,2.93269991874695,,,0,
5/14/2012,4/1/2014,3,2.91269993782043,,,0,
5/14/2012,5/1/2014,3,2.90269994735718,,,0,
5/14/2012,6/1/2014,3,2.89569997787476,,,0,
5/14/2012,7/1/2014,3,2.89369988441467,,,0,
5/14/2012,8/1/2014,3,2.89170002937317,,,0,
5/14/2012,9/1/2014,3,2.88969993591309,,,0,
5/14/2012,10/1/2014,3,2.88770008087158,,,0,
5/14/2012,11/1/2014,3,2.8856999874115,,,0,
5/14/2012,12/1/2014,3,2.88369989395142,,,0,
5/14/2012,1/1/2015,3,2.88490009307861,,,0,
5/14/2012,2/1/2015,3,2.87879991531372,,,0,
5/14/2012,3/1/2015,3,2.86500000953674,,,0,
5/14/2012,4/1/2015,3,2.84699988365173,,,0,
5/14/2012,5/1/2015,3,2.90700006484985,,,0,
5/14/2012,6/1/2015,3,2.91100001335144,,,0,
5/14/2012,7/1/2015,3,2.9128999710083,,,0,
5/14/2012,8/1/2015,3,2.91499996185303,,,0,
5/14/2012,9/1/2015,3,2.91820001602173,,,0,
5/14/2012,10/1/2015,3,2.92140007019043,,,0,
5/14/2012,11/1/2015,3,2.92569994926453,,,0,
5/14/2012,12/1/2015,3,2.92869997024536,,,0,
5/14/2012,1/1/2016,3,2.92989993095398,,,0,
5/14/2012,6/1/2012,4,2.95900011062622,3.00370001792908,2.94320011138916,62253,
5/14/2012,7/1/2012,4,2.9015998840332,2.93140006065369,2.88299989700317,47988,
5/14/2012,8/1/2012,4,2.85660004615784,2.88229990005493,2.83419990539551,16193,
5/14/2012,9/1/2012,4,2.81649994850159,2.82450008392334,2.79360008239746,7950,
5/14/2012,10/1/2012,4,2.6735999584198,2.67810010910034,2.65120005607605,3299,
5/14/2012,11/1/2012,4,2.64030003547668,2.66179990768433,2.61570000648499,2129,
5/14/2012,12/1/2012,4,2.62420010566711,2.64389991760254,2.60120010375977,2742,
5/14/2012,1/1/2013,4,2.61910009384155,2.61269998550415,2.60649991035461,392,
5/14/2012,2/1/2013,4,2.62660002708435,,,137,
5/14/2012,3/1/2013,4,2.64039993286133,,,140,
5/14/2012,4/1/2013,4,2.7729001045227,,,238,
5/14/2012,5/1/2013,4,2.76370000839233,2.76530003547668,2.76530003547668,1,
5/14/2012,6/1/2013,4,2.74979996681213,2.75,2.73399996757507,164,
5/14/2012,7/1/2013,4,2.71860003471375,,,1,
5/14/2012,8/1/2013,4,2.68440008163452,2.68499994277954,2.68499994277954,1,
5/14/2012,9/1/2013,4,2.64770007133484,2.65000009536743,2.6470000743866,4,
5/14/2012,10/1/2013,4,2.51250004768372,,,1,
5/14/2012,11/1/2013,4,2.47979998588562,2.47499990463257,2.47499990463257,1,
5/14/2012,12/1/2013,4,2.46679997444153,,,157,
5/14/2012,1/1/2014,4,2.47079992294312,,,0,
5/14/2012,2/1/2014,4,2.48329997062683,,,0,
5/14/2012,3/1/2014,4,2.4893000125885,,,0,
5/14/2012,4/1/2014,4,2.60430002212524,,,0,
5/14/2012,5/1/2014,4,2.6068000793457,,,0,
5/14/2012,6/1/2014,4,2.59680008888245,,,0,
5/14/2012,7/1/2014,4,2.58430004119873,,,0,
5/14/2012,8/1/2014,4,2.57430005073547,,,0,
5/14/2012,9/1/2014,4,2.55430006980896,,,0,
5/14/2012,10/1/2014,4,2.44429993629456,,,0,
5/14/2012,11/1/2014,4,2.42429995536804,,,0,
5/14/2012,12/1/2014,4,2.40420007705688,,,0,
5/14/2012,1/1/2015,4,2.40820002555847,,,0,
5/14/2012,2/1/2015,4,2.41519999504089,,,0,
5/14/2012,3/1/2015,4,2.42219996452332,,,0,
5/14/2012,4/1/2015,4,2.52220010757446,,,0,
5/14/2012,5/1/2015,4,2.52469992637634,,,0,
5/15/2012,6/1/2012,1,93.9800033569336,95.4800033569336,93.0199966430664,284591,
5/15/2012,7/1/2012,1,94.3499984741211,95.8300018310547,93.4000015258789,118735,
5/15/2012,8/1/2012,1,94.629997253418,96.0800018310547,93.7200012207031,49704,
5/15/2012,9/1/2012,1,94.9300003051758,96.3499984741211,94.0100021362305,33227,
5/15/2012,10/1/2012,1,95.1900024414062,96.5800018310547,94.3000030517578,13408,
5/15/2012,11/1/2012,1,95.3899993896484,96.7399978637695,94.5199966430664,9864,
5/15/2012,12/1/2012,1,95.5800018310547,96.9199981689453,94.6999969482422,39715,
5/15/2012,1/1/2013,1,95.7399978637695,97.0199966430664,94.9000015258789,3732,
5/15/2012,2/1/2013,1,95.8099975585938,96.8499984741211,95.7200012207031,2487,
5/15/2012,3/1/2013,1,95.7600021362305,96.5100021362305,95.1399993896484,2124,
5/15/2012,4/1/2013,1,95.5899963378906,96.3199996948242,95.25,681,
5/15/2012,5/1/2013,1,95.3499984741211,96.0400009155273,94.9899978637695,781,
5/15/2012,6/1/2013,1,95.0699996948242,96.3499984741211,94.3099975585938,6284,
5/15/2012,7/1/2013,1,94.75,,95.0699996948242,353,
5/15/2012,8/1/2013,1,94.4199981689453,,,113,
5/15/2012,9/1/2013,1,94.1100006103516,,,425,
5/15/2012,10/1/2013,1,93.8199996948242,94.0899963378906,94.0899963378906,140,
5/15/2012,11/1/2013,1,93.5299987792969,,,3709,
5/15/2012,12/1/2013,1,93.2799987792969,94.4700012207031,92.6800003051758,17624,
5/15/2012,1/1/2014,1,92.9199981689453,,,42,
5/15/2012,2/1/2014,1,92.5899963378906,,,3,
5/15/2012,3/1/2014,1,92.2300033569336,,,0,
5/15/2012,4/1/2014,1,91.8899993896484,,,0,
5/15/2012,5/1/2014,1,91.5800018310547,,,0,
5/15/2012,6/1/2014,1,91.2799987792969,91.75,90.8099975585938,822,
5/15/2012,7/1/2014,1,90.9400024414063,,,0,
5/15/2012,8/1/2014,1,90.620002746582,,,0,
5/15/2012,9/1/2014,1,90.370002746582,,,0,
5/15/2012,10/1/2014,1,90.120002746582,,,0,
5/15/2012,11/1/2014,1,89.9400024414063,,,0,
5/15/2012,12/1/2014,1,89.8099975585938,90.9000015258789,89.3499984741211,6009,
5/15/2012,1/1/2015,1,89.5400009155273,,,0,
5/15/2012,2/1/2015,1,89.2799987792969,,,0,
5/15/2012,3/1/2015,1,89.0299987792969,,,0,
5/15/2012,4/1/2015,1,88.8099975585937,,,0,
5/15/2012,5/1/2015,1,88.620002746582,,,0,
5/15/2012,6/1/2015,1,88.4800033569336,,,0,
5/15/2012,7/1/2015,1,88.3499984741211,,,0,
5/15/2012,8/1/2015,1,88.2200012207031,,,0,
5/15/2012,9/1/2015,1,88.0999984741211,,,0,
5/15/2012,10/1/2015,1,87.9800033569336,,,0,
5/15/2012,11/1/2015,1,87.8600006103516,,,0,
5/15/2012,12/1/2015,1,87.75,89,87.5,2146,
5/15/2012,1/1/2016,1,87.6600036621094,,,0,
5/15/2012,2/1/2016,1,87.5800018310547,,,0,
5/15/2012,3/1/2016,1,87.5,,,0,
5/15/2012,4/1/2016,1,87.4199981689453,,,0,
5/15/2012,5/1/2016,1,87.3499984741211,,,0,
5/15/2012,6/1/2016,1,87.2799987792969,,,0,
5/15/2012,7/1/2016,1,87.2200012207031,,,0,
5/15/2012,8/1/2016,1,87.1600036621094,,,0,
5/15/2012,9/1/2016,1,87.0999984741211,,,0,
5/15/2012,10/1/2016,1,87.0500030517578,,,0,
5/15/2012,11/1/2016,1,87,,,0,
5/15/2012,12/1/2016,1,86.9499969482422,86.7600021362305,86.7600021362305,1223,
5/15/2012,1/1/2017,1,86.9000015258789,,,0,
5/15/2012,2/1/2017,1,86.8499984741211,,,0,
5/15/2012,3/1/2017,1,86.8099975585938,,,0,
5/15/2012,4/1/2017,1,86.7699966430664,,,0,
5/15/2012,5/1/2017,1,86.7300033569336,,,0,
5/15/2012,6/1/2017,1,86.6999969482422,,,0,
5/15/2012,7/1/2017,1,86.6699981689453,,,0,
5/15/2012,8/1/2017,1,86.6399993896484,,,0,
5/15/2012,9/1/2017,1,86.6100006103516,,,0,
5/15/2012,10/1/2017,1,86.5899963378906,,,0,
5/15/2012,11/1/2017,1,86.5800018310547,,,0,
5/15/2012,12/1/2017,1,86.5699996948242,86.75,86.3000030517578,831,
5/15/2012,6/1/2018,1,86.370002746582,,,0,
5/15/2012,12/1/2018,1,86.1699981689453,,,250,
5/15/2012,6/1/2019,1,85.9899978637695,,,0,
5/15/2012,12/1/2019,1,85.8199996948242,,86.2699966430664,0,
5/15/2012,6/1/2020,1,85.6500015258789,,,0,
5/15/2012,12/1/2020,1,85.4800033569336,,,0,
5/15/2012,6/1/2012,3,2.93300008773804,2.94339990615845,2.9128999710083,57809,
5/15/2012,7/1/2012,3,2.93860006332397,2.95009994506836,2.92009997367859,31824,
5/15/2012,8/1/2012,3,2.94580006599426,2.95659995079041,2.92890000343323,12820,
5/15/2012,9/1/2012,3,2.9533998966217,2.96449995040894,2.93659996986389,11242,
5/15/2012,10/1/2012,3,2.96020007133484,2.97169995307922,2.94589996337891,5494,
5/15/2012,11/1/2012,3,2.9672999382019,2.97329998016357,2.9539999961853,3303,
5/15/2012,12/1/2012,3,2.97399997711182,2.98639988899231,2.9595000743866,12500,
5/15/2012,1/1/2013,3,2.97970008850098,2.98639988899231,2.96840000152588,1264,
5/15/2012,2/1/2013,3,2.97760009765625,2.98230004310608,2.97000002861023,794,
5/15/2012,3/1/2013,3,2.96979999542236,2.97630000114441,2.96160006523132,1374,
5/15/2012,4/1/2013,3,2.95910000801086,2.96979999542236,2.94840002059937,540,
5/15/2012,5/1/2013,3,2.98460006713867,2.99399995803833,2.98200011253357,167,
5/15/2012,6/1/2013,3,2.98210000991821,2.99090003967285,2.97499990463257,76,
5/15/2012,7/1/2013,3,2.97709989547729,2.97499990463257,2.97499990463257,1,
5/15/2012,8/1/2013,3,2.97210001945496,2.97000002861023,2.97000002861023,1,
5/15/2012,9/1/2013,3,2.96810007095337,2.96499991416931,2.96499991416931,1,
5/15/2012,10/1/2013,3,2.96359992027283,2.96000003814697,2.96000003814697,1,
5/15/2012,11/1/2013,3,2.95910000801086,2.95499992370605,2.95499992370605,1,
5/15/2012,12/1/2013,3,2.9546000957489,2.95000004768372,2.95000004768372,1,
5/15/2012,1/1/2014,3,2.95160007476807,2.94749999046326,2.94749999046326,1,
5/15/2012,2/1/2014,3,2.9456000328064,,,0,
5/15/2012,3/1/2014,3,2.93160009384155,,,0,
5/15/2012,4/1/2014,3,2.91160011291504,,,0,
5/15/2012,5/1/2014,3,2.9015998840332,,,0,
5/15/2012,6/1/2014,3,2.89459991455078,,,0,
5/15/2012,7/1/2014,3,2.89260005950928,,,0,
5/15/2012,8/1/2014,3,2.89059996604919,,,0,
5/15/2012,9/1/2014,3,2.88860011100769,,,0,
5/15/2012,10/1/2014,3,2.88660001754761,,,0,
5/15/2012,11/1/2014,3,2.88459992408752,,,0,
5/15/2012,12/1/2014,3,2.88260006904602,,,0,
5/15/2012,1/1/2015,3,2.88380002975464,,,0,
5/15/2012,2/1/2015,3,2.87770009040833,,,0,
5/15/2012,3/1/2015,3,2.86389994621277,,,0,
5/15/2012,4/1/2015,3,2.84590005874634,,,0,
5/15/2012,5/1/2015,3,2.90590000152588,,,0,
5/15/2012,6/1/2015,3,2.90989995002747,,,0,
5/15/2012,7/1/2015,3,2.91179990768433,,,0,
5/15/2012,8/1/2015,3,2.91389989852905,,,0,
5/15/2012,9/1/2015,3,2.91709995269775,,,0,
5/15/2012,10/1/2015,3,2.92030000686646,,,0,
5/15/2012,11/1/2015,3,2.92459988594055,,,0,
5/15/2012,12/1/2015,3,2.92759990692139,,,0,
5/15/2012,1/1/2016,3,2.92880010604858,,,0,
5/15/2012,6/1/2012,4,2.94409990310669,2.97659993171692,2.92230010032654,55433,
5/15/2012,7/1/2012,4,2.89159989356995,2.91890001296997,2.87339997291565,44336,
5/15/2012,8/1/2012,4,2.8510000705719,2.87350010871887,2.83599996566772,22298,
5/15/2012,9/1/2012,4,2.81439995765686,2.83360004425049,2.80049991607666,14546,
5/15/2012,10/1/2012,4,2.6742000579834,2.69000005722046,2.65960001945496,6440,
5/15/2012,11/1/2012,4,2.64179992675781,2.65750002861023,2.62770009040833,2909,
5/15/2012,12/1/2012,4,2.62619996070862,2.6408998966217,2.61159992218018,3397,
5/15/2012,1/1/2013,4,2.62140011787415,2.6191999912262,2.61269998550415,491,
5/15/2012,2/1/2013,4,2.62890005111694,2.62540006637573,2.62069988250732,361,
5/15/2012,3/1/2013,4,2.64269995689392,2.63989996910095,2.63989996910095,474,
5/15/2012,4/1/2013,4,2.77519989013672,2.77589988708496,2.77589988708496,138,
5/15/2012,5/1/2013,4,2.76600003242493,2.7688000202179,2.7688000202179,1,
5/15/2012,6/1/2013,4,2.75200009346008,2.74119997024536,2.74119997024536,91,
5/15/2012,7/1/2013,4,2.72079992294312,,,0,
5/15/2012,8/1/2013,4,2.68659996986389,,,0,
5/15/2012,9/1/2013,4,2.64989995956421,,,0,
5/15/2012,10/1/2013,4,2.51469993591309,,,0,
5/15/2012,11/1/2013,4,2.48200011253357,,,0,
5/15/2012,12/1/2013,4,2.46900010108948,,,33,
5/15/2012,1/1/2014,4,2.47300004959106,,,0,
5/15/2012,2/1/2014,4,2.48550009727478,,,0,
5/15/2012,3/1/2014,4,2.49149990081787,,,0,
5/15/2012,4/1/2014,4,2.60649991035461,,,0,
5/15/2012,5/1/2014,4,2.60899996757507,,,0,
5/15/2012,6/1/2014,4,2.59899997711182,,,0,
5/15/2012,7/1/2014,4,2.5864999294281,,,0,
5/15/2012,8/1/2014,4,2.57649993896484,,,0,
5/15/2012,9/1/2014,4,2.55649995803833,,,0,
5/15/2012,10/1/2014,4,2.4465000629425,,,0,
5/15/2012,11/1/2014,4,2.42650008201599,,,0,
5/15/2012,12/1/2014,4,2.40639996528625,,,0,
5/15/2012,1/1/2015,4,2.41039991378784,,,0,
5/15/2012,2/1/2015,4,2.41739988327026,,,0,
5/15/2012,3/1/2015,4,2.42440009117126,,,0,
5/15/2012,4/1/2015,4,2.52439999580383,,,0,
5/15/2012,5/1/2015,4,2.52690005302429,,,0,
5/16/2012,6/1/2012,1,92.8099975585937,94.1600036621094,91.8099975585938,307626,
5/16/2012,7/1/2012,1,93.1900024414063,94.5299987792969,92.1900024414063,127906,
5/16/2012,8/1/2012,1,93.4800033569336,94.8300018310547,92.5100021362305,52881,
5/16/2012,9/1/2012,1,93.7799987792969,95.0999984741211,92.8000030517578,32567,
5/16/2012,10/1/2012,1,94.0400009155274,95.3499984741211,93.0800018310547,15218,
5/16/2012,11/1/2012,1,94.2300033569336,95.4700012207031,93.2799987792969,9391,
5/16/2012,12/1/2012,1,94.4100036621094,95.7099990844727,93.4700012207031,54279,
5/16/2012,1/1/2013,1,94.5699996948242,95.8300018310547,93.6600036621094,6381,
5/16/2012,2/1/2013,1,94.6500015258789,95.7200012207031,94.0999984741211,2635,
5/16/2012,3/1/2013,1,94.629997253418,95.7900009155273,93.8499984741211,4346,
5/16/2012,4/1/2013,1,94.5,94.8300018310547,94.3000030517578,1560,
5/16/2012,5/1/2013,1,94.3000030517578,95.4700012207031,94.25,2812,
5/16/2012,6/1/2013,1,94.0800018310547,95.2099990844727,93.1600036621094,11268,
5/16/2012,7/1/2013,1,93.8099975585937,,,452,
5/16/2012,8/1/2013,1,93.5299987792969,,,79,
5/16/2012,9/1/2013,1,93.2699966430664,,,1181,
5/16/2012,10/1/2013,1,93.0299987792969,,,147,
5/16/2012,11/1/2013,1,92.7699966430664,,,130,
5/16/2012,12/1/2013,1,92.5599975585937,93.4899978637695,91.5500030517578,20787,
5/16/2012,1/1/2014,1,92.25,,,125,
5/16/2012,2/1/2014,1,91.9700012207031,,,41,
5/16/2012,3/1/2014,1,91.6500015258789,,,270,
5/16/2012,4/1/2014,1,91.3600006103516,,,0,
5/16/2012,5/1/2014,1,91.0999984741211,,,0,
5/16/2012,6/1/2014,1,90.8600006103516,90.6500015258789,90.6500015258789,834,
5/16/2012,7/1/2014,1,90.5699996948242,,,25,
5/16/2012,8/1/2014,1,90.3000030517578,,,0,
5/16/2012,9/1/2014,1,90.0999984741211,,,800,
5/16/2012,10/1/2014,1,89.9199981689453,,,0,
5/16/2012,11/1/2014,1,89.7900009155273,,,80,
5/16/2012,12/1/2014,1,89.6999969482422,90.2200012207031,88.7099990844727,4373,
5/16/2012,1/1/2015,1,89.4599990844727,,,25,
5/16/2012,2/1/2015,1,89.2399978637695,,,5,
5/16/2012,3/1/2015,1,89.0299987792969,,,0,
5/16/2012,4/1/2015,1,88.8399963378906,,,0,
5/16/2012,5/1/2015,1,88.6900024414063,,,0,
5/16/2012,6/1/2015,1,88.5800018310547,,,2,
5/16/2012,7/1/2015,1,88.4800033569336,,,0,
5/16/2012,8/1/2015,1,88.3899993896484,,,0,
5/16/2012,9/1/2015,1,88.3000030517578,,,0,
5/16/2012,10/1/2015,1,88.2200012207031,,,0,
5/16/2012,11/1/2015,1,88.1399993896484,,,0,
5/16/2012,12/1/2015,1,88.0599975585938,88.0100021362305,87.9000015258789,2416,
5/16/2012,1/1/2016,1,87.9899978637695,,,0,
5/16/2012,2/1/2016,1,87.9300003051758,,,0,
5/16/2012,3/1/2016,1,87.870002746582,,,0,
5/16/2012,4/1/2016,1,87.8199996948242,,,0,
5/16/2012,5/1/2016,1,87.7699966430664,,,0,
5/16/2012,6/1/2016,1,87.7200012207031,,,0,
5/16/2012,7/1/2016,1,87.6800003051758,,,0,
5/16/2012,8/1/2016,1,87.6399993896484,,,0,
5/16/2012,9/1/2016,1,87.6100006103516,,,0,
5/16/2012,10/1/2016,1,87.5800018310547,,,0,
5/16/2012,11/1/2016,1,87.5500030517578,,,0,
5/16/2012,12/1/2016,1,87.5199966430664,87.5999984741211,87.0800018310547,1815,
5/16/2012,1/1/2017,1,87.4800033569336,,,0,
5/16/2012,2/1/2017,1,87.4499969482422,,,0,
5/16/2012,3/1/2017,1,87.4300003051758,,,0,
5/16/2012,4/1/2017,1,87.4100036621094,,,0,
5/16/2012,5/1/2017,1,87.3899993896484,,,0,
5/16/2012,6/1/2017,1,87.370002746582,,,0,
5/16/2012,7/1/2017,1,87.3499984741211,,,0,
5/16/2012,8/1/2017,1,87.3399963378906,,,0,
5/16/2012,9/1/2017,1,87.3300018310547,,,0,
5/16/2012,10/1/2017,1,87.3199996948242,,,0,
5/16/2012,11/1/2017,1,87.3199996948242,,,0,
5/16/2012,12/1/2017,1,87.3300018310547,87.0999984741211,87.0400009155273,563,
5/16/2012,6/1/2018,1,87.2099990844727,,,0,
5/16/2012,12/1/2018,1,87.0899963378906,86.6999969482422,86.6699981689453,598,
5/16/2012,6/1/2019,1,86.9800033569336,,,0,
5/16/2012,12/1/2019,1,86.870002746582,86.3499984741211,86,29,
5/16/2012,6/1/2020,1,86.7799987792969,,,0,
5/16/2012,12/1/2020,1,86.6900024414062,,,0,
5/16/2012,6/1/2012,3,2.89759993553162,2.93770003318787,2.88499999046326,56923,
5/16/2012,7/1/2012,3,2.9038999080658,2.94359993934631,2.89159989356995,33672,
5/16/2012,8/1/2012,3,2.91190004348755,2.94980001449585,2.90000009536743,12413,
5/16/2012,9/1/2012,3,2.91969990730286,2.95790004730225,2.90779995918274,11578,
5/16/2012,10/1/2012,3,2.92709994316101,2.96359992027283,2.91689991950989,5802,
5/16/2012,11/1/2012,3,2.93510007858276,2.96799993515015,2.92319989204407,3479,
5/16/2012,12/1/2012,3,2.94280004501343,2.97720003128052,2.93070006370544,11182,
5/16/2012,1/1/2013,3,2.94950008392334,2.97989988327026,2.94099998474121,2310,
5/16/2012,2/1/2013,3,2.94770002365112,2.97399997711182,2.93919992446899,990,
5/16/2012,3/1/2013,3,2.93989992141724,2.96939992904663,2.93339991569519,2205,
5/16/2012,4/1/2013,3,2.92919993400574,2.96370005607605,2.92350006103516,542,
5/16/2012,5/1/2013,3,2.957200050354,2.96420001983643,2.95110011100769,101,
5/16/2012,6/1/2013,3,2.95420002937317,2.96700000762939,2.94939994812012,150,
5/16/2012,7/1/2013,3,2.95020008087158,2.95830011367798,2.95830011367798,3,
5/16/2012,8/1/2013,3,2.94519996643066,2.95589995384216,2.95099997520447,2,
5/16/2012,9/1/2013,3,2.94120001792908,2.9465000629425,2.9465000629425,1,
5/16/2012,10/1/2013,3,2.93619990348816,2.94619989395142,2.94619989395142,2,
5/16/2012,11/1/2013,3,2.93120002746582,2.94269990921021,2.94269990921021,2,
5/16/2012,12/1/2013,3,2.92569994926453,2.91899991035461,2.91899991035461,51,
5/16/2012,1/1/2014,3,2.92269992828369,,,1,
5/16/2012,2/1/2014,3,2.91569995880127,,,0,
5/16/2012,3/1/2014,3,2.90070009231567,,,0,
5/16/2012,4/1/2014,3,2.87969994544983,,,0,
5/16/2012,5/1/2014,3,2.86870002746582,,,0,
5/16/2012,6/1/2014,3,2.86069989204407,,,0,
5/16/2012,7/1/2014,3,2.85669994354248,,,0,
5/16/2012,8/1/2014,3,2.85269999504089,,,0,
5/16/2012,9/1/2014,3,2.84870004653931,,,0,
5/16/2012,10/1/2014,3,2.84369993209839,,,0,
5/16/2012,11/1/2014,3,2.83870005607605,,,0,
5/16/2012,12/1/2014,3,2.83369994163513,,,75,
5/16/2012,1/1/2015,3,2.83489990234375,,,0,
5/16/2012,2/1/2015,3,2.82879996299744,,,0,
5/16/2012,3/1/2015,3,2.81500005722046,,,0,
5/16/2012,4/1/2015,3,2.79699993133545,,,0,
5/16/2012,5/1/2015,3,2.85700011253357,,,0,
5/16/2012,6/1/2015,3,2.86100006103516,,,0,
5/16/2012,7/1/2015,3,2.86290001869202,,,0,
5/16/2012,8/1/2015,3,2.86500000953674,,,0,
5/16/2012,9/1/2015,3,2.86820006370544,,,0,
5/16/2012,10/1/2015,3,2.87140011787415,,,0,
5/16/2012,11/1/2015,3,2.87569999694824,,,0,
5/16/2012,12/1/2015,3,2.87870001792908,,,0,
5/16/2012,1/1/2016,3,2.8798999786377,,,0,
5/16/2012,6/1/2012,4,2.92090010643005,2.95510005950928,2.90580010414124,49999,
5/16/2012,7/1/2012,4,2.86509990692139,2.89930009841919,2.8503999710083,40635,
5/16/2012,8/1/2012,4,2.82310009002686,2.85669994354248,2.81030011177063,15676,
5/16/2012,9/1/2012,4,2.78509998321533,2.81870007514954,2.77270007133484,9271,
5/16/2012,10/1/2012,4,2.64439988136291,2.67810010910034,2.63089990615845,4059,
5/16/2012,11/1/2012,4,2.61199998855591,2.64529991149902,2.59969997406006,1582,
5/16/2012,12/1/2012,4,2.59640002250671,2.63000011444092,2.58489990234375,2827,
5/16/2012,1/1/2013,4,2.59159994125366,2.61999988555908,2.58999991416931,628,
5/16/2012,2/1/2013,4,2.59929990768433,,2.61999988555908,142,
5/16/2012,3/1/2013,4,2.61310005187988,,,303,
5/16/2012,4/1/2013,4,2.74569988250732,,,205,
5/16/2012,5/1/2013,4,2.73650002479553,,,0,
5/16/2012,6/1/2013,4,2.72250008583069,,,231,
5/16/2012,7/1/2013,4,2.69129991531372,,,0,
5/16/2012,8/1/2013,4,2.6570999622345,,,0,
5/16/2012,9/1/2013,4,2.62039995193481,,,0,
5/16/2012,10/1/2013,4,2.48519992828369,,,0,
5/16/2012,11/1/2013,4,2.45250010490417,,,0,
5/16/2012,12/1/2013,4,2.43950009346008,,2.46799993515015,0,
5/16/2012,1/1/2014,4,2.44350004196167,,,0,
5/16/2012,2/1/2014,4,2.45600008964539,,,0,
5/16/2012,3/1/2014,4,2.46199989318848,,,0,
5/16/2012,4/1/2014,4,2.57699990272522,,,0,
5/16/2012,5/1/2014,4,2.57949995994568,,,0,
5/16/2012,6/1/2014,4,2.56949996948242,,,0,
5/16/2012,7/1/2014,4,2.55699992179871,,,0,
5/16/2012,8/1/2014,4,2.54699993133545,,,0,
5/16/2012,9/1/2014,4,2.52699995040894,,,0,
5/16/2012,10/1/2014,4,2.41700005531311,,,0,
5/16/2012,11/1/2014,4,2.3970000743866,,,0,
5/16/2012,12/1/2014,4,2.37689995765686,,,0,
5/16/2012,1/1/2015,4,2.38089990615845,,,0,
5/16/2012,2/1/2015,4,2.38790011405945,,,0,
5/16/2012,3/1/2015,4,2.39490008354187,,,0,
5/16/2012,4/1/2015,4,2.49489998817444,,,0,
5/16/2012,5/1/2015,4,2.4974000453949,,,0,
5/17/2012,6/1/2012,1,92.5599975585937,93.879997253418,92.0899963378906,280089,
5/17/2012,7/1/2012,1,92.9400024414062,94.2399978637695,92.4700012207031,141561,
5/17/2012,8/1/2012,1,93.1900024414063,94.5,92.7200012207031,43978,
5/17/2012,9/1/2012,1,93.4400024414063,94.7799987792969,92.9800033569336,30109,
5/17/2012,10/1/2012,1,93.6600036621094,94.9599990844727,93.2900009155273,16656,
5/17/2012,11/1/2012,1,93.8300018310547,95.1500015258789,93.3899993896484,9563,
5/17/2012,12/1/2012,1,94,95.3499984741211,93.5500030517578,48376,
5/17/2012,1/1/2013,1,94.129997253418,95.4899978637695,93.6800003051758,3794,
5/17/2012,2/1/2013,1,94.1900024414062,95.1999969482422,93.9599990844727,2931,
5/17/2012,3/1/2013,1,94.1600036621094,94.9599990844727,93.8000030517578,4579,
5/17/2012,4/1/2013,1,94.0199966430664,94.6500015258789,93.8399963378906,1696,
5/17/2012,5/1/2013,1,93.8099975585937,93.620002746582,93.620002746582,1663,
5/17/2012,6/1/2013,1,93.5800018310547,94.8600006103516,93.1600036621094,13324,
5/17/2012,7/1/2013,1,93.3099975585938,,,852,
5/17/2012,8/1/2013,1,93.0500030517578,,,749,
5/17/2012,9/1/2013,1,92.8099975585937,,,880,
5/17/2012,10/1/2013,1,92.5999984741211,,,807,
5/17/2012,11/1/2013,1,92.370002746582,,,663,
5/17/2012,12/1/2013,1,92.1999969482422,93.1999969482422,91.7200012207031,22795,
5/17/2012,1/1/2014,1,91.9100036621094,,,339,
5/17/2012,2/1/2014,1,91.6399993896484,,,28,
5/17/2012,3/1/2014,1,91.3199996948242,,,0,
5/17/2012,4/1/2014,1,91.0199966430664,,,0,
5/17/2012,5/1/2014,1,90.75,,,0,
5/17/2012,6/1/2014,1,90.5,90.5899963378906,90.2900009155274,692,
5/17/2012,7/1/2014,1,90.1999969482422,,,0,
5/17/2012,8/1/2014,1,89.9300003051758,,,0,
5/17/2012,9/1/2014,1,89.7200012207031,,,500,
5/17/2012,10/1/2014,1,89.5500030517578,,,0,
5/17/2012,11/1/2014,1,89.4300003051758,,,1030,
5/17/2012,12/1/2014,1,89.3199996948242,90.2600021362305,88.879997253418,5157,
5/17/2012,1/1/2015,1,89.0800018310547,,,0,
5/17/2012,2/1/2015,1,88.8600006103516,,,0,
5/17/2012,3/1/2015,1,88.6500015258789,,,0,
5/17/2012,4/1/2015,1,88.4599990844727,,,0,
5/17/2012,5/1/2015,1,88.3099975585938,,,0,
5/17/2012,6/1/2015,1,88.1900024414063,,,4,
5/17/2012,7/1/2015,1,88.0800018310547,,,0,
5/17/2012,8/1/2015,1,87.9899978637695,,,0,
5/17/2012,9/1/2015,1,87.9000015258789,,,0,
5/17/2012,10/1/2015,1,87.8199996948242,,,0,
5/17/2012,11/1/2015,1,87.7399978637695,,,0,
5/17/2012,12/1/2015,1,87.6600036621094,88.9700012207031,87.8000030517578,1723,
5/17/2012,1/1/2016,1,87.5899963378906,,,0,
5/17/2012,2/1/2016,1,87.5299987792969,,,0,
5/17/2012,3/1/2016,1,87.4800033569336,,,0,
5/17/2012,4/1/2016,1,87.4300003051758,,,0,
5/17/2012,5/1/2016,1,87.379997253418,,,0,
5/17/2012,6/1/2016,1,87.3399963378906,,,0,
5/17/2012,7/1/2016,1,87.3000030517578,,,0,
5/17/2012,8/1/2016,1,87.2699966430664,,,0,
5/17/2012,9/1/2016,1,87.2399978637695,,,0,
5/17/2012,10/1/2016,1,87.2099990844727,,,0,
5/17/2012,11/1/2016,1,87.1800003051758,,,0,
5/17/2012,12/1/2016,1,87.1600036621094,87.7099990844727,87,1064,
5/17/2012,1/1/2017,1,87.129997253418,,,0,
5/17/2012,2/1/2017,1,87.1100006103516,,,0,
5/17/2012,3/1/2017,1,87.0999984741211,,,0,
5/17/2012,4/1/2017,1,87.0899963378906,,,0,
5/17/2012,5/1/2017,1,87.0800018310547,,,0,
5/17/2012,6/1/2017,1,87.0699996948242,,,0,
5/17/2012,7/1/2017,1,87.0699996948242,,,0,
5/17/2012,8/1/2017,1,87.0699996948242,,,0,
5/17/2012,9/1/2017,1,87.0699996948242,,,0,
5/17/2012,10/1/2017,1,87.0699996948242,,,0,
5/17/2012,11/1/2017,1,87.0800018310547,,,0,
5/17/2012,12/1/2017,1,87.0999984741211,86.9300003051758,86.9300003051758,360,
5/17/2012,6/1/2018,1,87.0500030517578,,,0,
5/17/2012,12/1/2018,1,87,,,321,
5/17/2012,6/1/2019,1,86.9599990844727,,,0,
5/17/2012,12/1/2019,1,86.9199981689453,,,0,
5/17/2012,6/1/2020,1,86.8899993896484,,,0,
5/17/2012,12/1/2020,1,86.8600006103516,,,0,
5/17/2012,6/1/2012,3,2.84899997711182,2.90510010719299,2.83940005302429,58124,
5/17/2012,7/1/2012,3,2.85560011863708,2.91149997711182,2.8461000919342,33448,
5/17/2012,8/1/2012,3,2.86409997940063,2.91910004615784,2.85660004615784,12490,
5/17/2012,9/1/2012,3,2.87229990959167,2.92659997940063,2.8643000125885,12154,
5/17/2012,10/1/2012,3,2.88039994239807,2.93009996414185,2.87330007553101,4811,
5/17/2012,11/1/2012,3,2.8889000415802,2.93639993667603,2.88199996948242,3605,
5/17/2012,12/1/2012,3,2.89709997177124,2.95020008087158,2.88969993591309,13172,
5/17/2012,1/1/2013,3,2.90499997138977,2.94379997253418,2.90100002288818,1839,
5/17/2012,2/1/2013,3,2.90429997444153,2.93650007247925,2.8989999294281,719,
5/17/2012,3/1/2013,3,2.89750003814697,2.93350005149841,2.89400005340576,1899,
5/17/2012,4/1/2013,3,2.88750004768372,2.92429995536804,2.88350009918213,767,
5/17/2012,5/1/2013,3,2.9154999256134,2.95199990272522,2.91249990463257,88,
5/17/2012,6/1/2013,3,2.91050004959106,2.94600009918213,2.90750002861023,284,
5/17/2012,7/1/2013,3,2.90750002861023,2.92750000953674,2.91499996185303,16,
5/17/2012,8/1/2013,3,2.90450000762939,,,3,
5/17/2012,9/1/2013,3,2.90100002288818,,,0,
5/17/2012,10/1/2013,3,2.89650011062622,,,0,
5/17/2012,11/1/2013,3,2.89199995994568,,,0,
5/17/2012,12/1/2013,3,2.88700008392334,2.88520002365112,2.88520002365112,40,
5/17/2012,1/1/2014,3,2.8840000629425,,,0,
5/17/2012,2/1/2014,3,2.87700009346008,,,0,
5/17/2012,3/1/2014,3,2.86199998855591,,,0,
5/17/2012,4/1/2014,3,2.84100008010864,,,0,
5/17/2012,5/1/2014,3,2.82999992370605,,,0,
5/17/2012,6/1/2014,3,2.82200002670288,,,0,
5/17/2012,7/1/2014,3,2.81800007820129,,,0,
5/17/2012,8/1/2014,3,2.81399989128113,,,0,
5/17/2012,9/1/2014,3,2.80999994277954,,,0,
5/17/2012,10/1/2014,3,2.8050000667572,,,0,
5/17/2012,11/1/2014,3,2.79999995231628,,,0,
5/17/2012,12/1/2014,3,2.79500007629395,,,0,
5/17/2012,1/1/2015,3,2.79620003700256,,,0,
5/17/2012,2/1/2015,3,2.79010009765625,,,0,
5/17/2012,3/1/2015,3,2.77629995346069,,,0,
5/17/2012,4/1/2015,3,2.75830006599426,,,0,
5/17/2012,5/1/2015,3,2.8183000087738,,,0,
5/17/2012,6/1/2015,3,2.82229995727539,,,0,
5/17/2012,7/1/2015,3,2.82419991493225,,,0,
5/17/2012,8/1/2015,3,2.82629990577698,,,0,
5/17/2012,9/1/2015,3,2.82949995994568,,,0,
5/17/2012,10/1/2015,3,2.83270001411438,,,0,
5/17/2012,11/1/2015,3,2.83699989318848,,,0,
5/17/2012,12/1/2015,3,2.83999991416931,,,0,
5/17/2012,1/1/2016,3,2.84120011329651,,,0,
5/17/2012,6/1/2012,4,2.8782000541687,2.93029999732971,2.86680006980896,54575,
5/17/2012,7/1/2012,4,2.8173999786377,2.87299990653992,2.80599999427795,50149,
5/17/2012,8/1/2012,4,2.77369999885559,2.82669997215271,2.76539993286133,24484,
5/17/2012,9/1/2012,4,2.73539996147156,2.78730010986328,2.72679996490479,15177,
5/17/2012,10/1/2012,4,2.59619998931885,2.6470000743866,2.58759999275208,5278,
5/17/2012,11/1/2012,4,2.56430006027222,2.61759996414185,2.5560998916626,2692,
5/17/2012,12/1/2012,4,2.5492000579834,2.6003999710083,2.5404999256134,4320,
5/17/2012,1/1/2013,4,2.54500007629395,2.5789999961853,2.5599000453949,425,
5/17/2012,2/1/2013,4,2.55340003967285,2.58999991416931,2.58750009536743,201,
5/17/2012,3/1/2013,4,2.5676999092102,2.60269999504089,2.59439992904663,115,
5/17/2012,4/1/2013,4,2.70210003852844,2.74349999427795,2.7063000202179,43,
5/17/2012,5/1/2013,4,2.69370007514954,,2.69289994239807,30,
5/17/2012,6/1/2013,4,2.68070006370544,2.73000001907349,2.67700004577637,219,
5/17/2012,7/1/2013,4,2.65070009231567,,,0,
5/17/2012,8/1/2013,4,2.61680006980896,,,0,
5/17/2012,9/1/2013,4,2.58039999008179,,,0,
5/17/2012,10/1/2013,4,2.44519996643066,,,0,
5/17/2012,11/1/2013,4,2.41269993782043,,,0,
5/17/2012,12/1/2013,4,2.39969992637634,2.44609999656677,,225,
5/17/2012,1/1/2014,4,2.40370011329651,,,0,
5/17/2012,2/1/2014,4,2.41619992256165,,,0,
5/17/2012,3/1/2014,4,2.42219996452332,,,0,
5/17/2012,4/1/2014,4,2.53719997406006,,,0,
5/17/2012,5/1/2014,4,2.53970003128052,,,0,
5/17/2012,6/1/2014,4,2.52970004081726,,,0,
5/17/2012,7/1/2014,4,2.51719999313354,,,0,
5/17/2012,8/1/2014,4,2.50720000267029,,,0,
5/17/2012,9/1/2014,4,2.48720002174377,,,0,
5/17/2012,10/1/2014,4,2.37719988822937,,,0,
5/17/2012,11/1/2014,4,2.35719990730286,,,0,
5/17/2012,12/1/2014,4,2.3371000289917,,,0,
5/17/2012,1/1/2015,4,2.34109997749329,,,0,
5/17/2012,2/1/2015,4,2.34809994697571,,,0,
5/17/2012,3/1/2015,4,2.35509991645813,,,0,
5/17/2012,4/1/2015,4,2.45510005950928,,,0,
5/17/2012,5/1/2015,4,2.45760011672974,,,0,
5/18/2012,6/1/2012,1,91.4800033569336,92.879997253418,90.9300003051758,211749,
5/18/2012,7/1/2012,1,91.8000030517578,93.2399978637695,91.25,173267,
5/18/2012,8/1/2012,1,92.0800018310547,93.4899978637695,91.5400009155274,48493,
5/18/2012,9/1/2012,1,92.3399963378906,93.6900024414063,91.8000030517578,29731,
5/18/2012,10/1/2012,1,92.5800018310547,93.9000015258789,92.129997253418,16779,
5/18/2012,11/1/2012,1,92.7699966430664,94.0100021362305,92.2399978637695,7303,
5/18/2012,12/1/2012,1,92.9499969482422,94.2099990844727,92.4300003051758,37921,
5/18/2012,1/1/2013,1,93.0899963378906,94.3099975585938,92.5999984741211,3350,
5/18/2012,2/1/2013,1,93.1600036621094,94.0999984741211,93.25,2393,
5/18/2012,3/1/2013,1,93.129997253418,94.1999969482422,93.0500030517578,4854,
5/18/2012,4/1/2013,1,92.9899978637695,93.9499969482422,93.0100021362305,710,
5/18/2012,5/1/2013,1,92.7799987792969,93.25,93.25,644,
5/18/2012,6/1/2013,1,92.5500030517578,93.6999969482422,92.129997253418,4533,
5/18/2012,7/1/2013,1,92.3000030517578,,,605,
5/18/2012,8/1/2013,1,92.0599975585938,,,376,
5/18/2012,9/1/2013,1,91.8300018310547,,,255,
5/18/2012,10/1/2013,1,91.629997253418,,,38,
5/18/2012,11/1/2013,1,91.4199981689453,,,146,
5/18/2012,12/1/2013,1,91.25,92.3499984741211,90.879997253418,12134,
5/18/2012,1/1/2014,1,90.9599990844727,,,31,
5/18/2012,2/1/2014,1,90.6900024414063,,,4,
5/18/2012,3/1/2014,1,90.370002746582,,,0,
5/18/2012,4/1/2014,1,90.0599975585937,,,0,
5/18/2012,5/1/2014,1,89.7900009155273,,,0,
5/18/2012,6/1/2014,1,89.5299987792969,,,433,
5/18/2012,7/1/2014,1,89.2200012207031,,,0,
5/18/2012,8/1/2014,1,88.9400024414062,,,0,
5/18/2012,9/1/2014,1,88.7200012207031,,,400,
5/18/2012,10/1/2014,1,88.5500030517578,,,75,
5/18/2012,11/1/2014,1,88.4300003051758,,,505,
5/18/2012,12/1/2014,1,88.3199996948242,89.629997253418,88.0500030517578,2320,
5/18/2012,1/1/2015,1,88.0800018310547,,,0,
5/18/2012,2/1/2015,1,87.8499984741211,,,0,
5/18/2012,3/1/2015,1,87.629997253418,,,0,
5/18/2012,4/1/2015,1,87.4400024414063,,,0,
5/18/2012,5/1/2015,1,87.2799987792969,,,0,
5/18/2012,6/1/2015,1,87.1500015258789,,,0,
5/18/2012,7/1/2015,1,87.0299987792969,,,0,
5/18/2012,8/1/2015,1,86.9300003051758,,,0,
5/18/2012,9/1/2015,1,86.8399963378906,,,0,
5/18/2012,10/1/2015,1,86.75,,,0,
5/18/2012,11/1/2015,1,86.6600036621094,,,0,
5/18/2012,12/1/2015,1,86.5800018310547,87.6999969482422,86.9800033569336,1661,
5/18/2012,1/1/2016,1,86.5199966430664,,,0,
5/18/2012,2/1/2016,1,86.4700012207031,,,0,
5/18/2012,3/1/2016,1,86.4199981689453,,,0,
5/18/2012,4/1/2016,1,86.370002746582,,,0,
5/18/2012,5/1/2016,1,86.3199996948242,,,0,
5/18/2012,6/1/2016,1,86.2799987792969,,,0,
5/18/2012,7/1/2016,1,86.2399978637695,,,0,
5/18/2012,8/1/2016,1,86.2099990844727,,,0,
5/18/2012,9/1/2016,1,86.1800003051758,,,0,
5/18/2012,10/1/2016,1,86.1600036621094,,,0,
5/18/2012,11/1/2016,1,86.1399993896484,,,0,
5/18/2012,12/1/2016,1,86.120002746582,87,86.25,668,
5/18/2012,1/1/2017,1,86.0899963378906,,,0,
5/18/2012,2/1/2017,1,86.0699996948242,,,0,
5/18/2012,3/1/2017,1,86.0599975585938,,,0,
5/18/2012,4/1/2017,1,86.0500030517578,,,0,
5/18/2012,5/1/2017,1,86.0400009155273,,,0,
5/18/2012,6/1/2017,1,86.0299987792969,,,0,
5/18/2012,7/1/2017,1,86.0299987792969,,,0,
5/18/2012,8/1/2017,1,86.0299987792969,,,0,
5/18/2012,9/1/2017,1,86.0299987792969,,,0,
5/18/2012,10/1/2017,1,86.0299987792969,,,0,
5/18/2012,11/1/2017,1,86.0400009155273,,,0,
5/18/2012,12/1/2017,1,86.0500030517578,86.3000030517578,86,576,
5/18/2012,6/1/2018,1,85.9800033569336,,,0,
5/18/2012,12/1/2018,1,85.9100036621094,,,16,
5/18/2012,6/1/2019,1,85.8499984741211,,,0,
5/18/2012,12/1/2019,1,85.7900009155273,,,6,
5/18/2012,6/1/2020,1,85.7399978637695,,,0,
5/18/2012,12/1/2020,1,85.6900024414063,,,6,
5/18/2012,6/1/2012,3,2.82999992370605,2.85890007019043,2.82349991798401,46589,
5/18/2012,7/1/2012,3,2.83520007133484,2.86420011520386,2.82870006561279,34264,
5/18/2012,8/1/2012,3,2.84270000457764,2.87100005149841,2.83730006217957,12550,
5/18/2012,9/1/2012,3,2.85080003738403,2.88000011444092,2.84529995918274,12707,
5/18/2012,10/1/2012,3,2.86030006408691,2.88649988174438,2.85770010948181,5538,
5/18/2012,11/1/2012,3,2.87030005455017,2.88989996910095,2.86649990081787,3514,
5/18/2012,12/1/2012,3,2.87960004806519,2.90420007705688,2.875,7969,
5/18/2012,1/1/2013,3,2.88820004463196,2.90759992599487,2.88319993019104,1460,
5/18/2012,2/1/2013,3,2.88800001144409,2.90569996833801,2.88820004463196,838,
5/18/2012,3/1/2013,3,2.88159990310669,2.89939999580383,2.88100004196167,639,
5/18/2012,4/1/2013,3,2.87199997901917,2.88960003852844,2.87249994277954,312,
5/18/2012,5/1/2013,3,2.90000009536743,2.91700005531311,2.90050005912781,44,
5/18/2012,6/1/2013,3,2.89499998092651,2.9135000705719,2.89170002937317,250,
5/18/2012,7/1/2013,3,2.89299988746643,2.9154999256134,2.90750002861023,102,
5/18/2012,8/1/2013,3,2.89100003242493,2.91720008850098,2.90450000762939,80,
5/18/2012,9/1/2013,3,2.88849997520447,2.9154999256134,2.90100002288818,63,
5/18/2012,10/1/2013,3,2.88499999046326,2.90199995040894,2.89650011062622,54,
5/18/2012,11/1/2013,3,2.88050007820129,2.90000009536743,2.89199995994568,29,
5/18/2012,12/1/2013,3,2.87599992752075,2.8989999294281,2.88700008392334,29,
5/18/2012,1/1/2014,3,2.87299990653992,2.8840000629425,2.8840000629425,1,
5/18/2012,2/1/2014,3,2.8659999370575,,,0,
5/18/2012,3/1/2014,3,2.8510000705719,,,0,
5/18/2012,4/1/2014,3,2.82999992370605,,,0,
5/18/2012,5/1/2014,3,2.81900000572205,,,0,
5/18/2012,6/1/2014,3,2.81100010871887,,,0,
5/18/2012,7/1/2014,3,2.80699992179871,,,0,
5/18/2012,8/1/2014,3,2.80299997329712,,,0,
5/18/2012,9/1/2014,3,2.79900002479553,,,0,
5/18/2012,10/1/2014,3,2.79399991035461,,,0,
5/18/2012,11/1/2014,3,2.78900003433228,,,0,
5/18/2012,12/1/2014,3,2.78399991989136,,,0,
5/18/2012,1/1/2015,3,2.78520011901855,,,0,
5/18/2012,2/1/2015,3,2.77909994125366,,,0,
5/18/2012,3/1/2015,3,2.76530003547668,,,0,
5/18/2012,4/1/2015,3,2.74729990959167,,,0,
5/18/2012,5/1/2015,3,2.80730009078979,,,0,
5/18/2012,6/1/2015,3,2.81130003929138,,,0,
5/18/2012,7/1/2015,3,2.81319999694824,,,0,
5/18/2012,8/1/2015,3,2.81529998779297,,,0,
5/18/2012,9/1/2015,3,2.81850004196167,,,0,
5/18/2012,10/1/2015,3,2.82170009613037,,,0,
5/18/2012,11/1/2015,3,2.82599997520447,,,0,
5/18/2012,12/1/2015,3,2.8289999961853,,,0,
5/18/2012,1/1/2016,3,2.83019995689392,,,0,
5/18/2012,6/1/2012,4,2.88949990272522,2.90820002555847,2.85800004005432,45969,
5/18/2012,7/1/2012,4,2.82019996643066,2.8413999080658,2.79679989814758,41714,
5/18/2012,8/1/2012,4,2.77049994468689,2.79290008544922,2.75329995155334,18904,
5/18/2012,9/1/2012,4,2.72919988632202,2.75139999389648,2.71600008010864,12441,
5/18/2012,10/1/2012,4,2.58769989013672,2.60929989814758,2.57850003242493,4744,
5/18/2012,11/1/2012,4,2.55489993095398,2.57570004463196,2.54410004615784,2356,
5/18/2012,12/1/2012,4,2.53859996795654,2.55999994277954,2.53060007095337,3840,
5/18/2012,1/1/2013,4,2.53430008888245,2.54310011863708,2.53150010108948,212,
5/18/2012,2/1/2013,4,2.54250001907349,2.55040001869202,2.53649997711182,81,
5/18/2012,3/1/2013,4,2.55679988861084,2.56439995765686,2.54739999771118,167,
5/18/2012,4/1/2013,4,2.69079995155334,2.69980001449585,2.69980001449585,147,
5/18/2012,5/1/2013,4,2.68300008773804,2.69580006599426,2.69580006599426,8,
5/18/2012,6/1/2013,4,2.66989994049072,2.68050003051758,2.68050003051758,1,
5/18/2012,7/1/2013,4,2.63989996910095,,,0,
5/18/2012,8/1/2013,4,2.60599994659424,,,0,
5/18/2012,9/1/2013,4,2.56960010528564,,,0,
5/18/2012,10/1/2013,4,2.43440008163452,,,0,
5/18/2012,11/1/2013,4,2.40190005302429,,,0,
5/18/2012,12/1/2013,4,2.3889000415802,2.40000009536743,2.40000009536743,531,
5/18/2012,1/1/2014,4,2.39289999008179,,,0,
5/18/2012,2/1/2014,4,2.4054000377655,,,0,
5/18/2012,3/1/2014,4,2.41140007972717,,,0,
5/18/2012,4/1/2014,4,2.52640008926392,,,0,
5/18/2012,5/1/2014,4,2.5288999080658,,,0,
5/18/2012,6/1/2014,4,2.51889991760254,,,0,
5/18/2012,7/1/2014,4,2.5064001083374,,,0,
5/18/2012,8/1/2014,4,2.49640011787415,,,0,
5/18/2012,9/1/2014,4,2.47639989852905,,,0,
5/18/2012,10/1/2014,4,2.36640000343323,,,0,
5/18/2012,11/1/2014,4,2.34640002250671,,,0,
5/18/2012,12/1/2014,4,2.32629990577698,,,0,
5/18/2012,1/1/2015,4,2.33030009269714,,,0,
5/18/2012,2/1/2015,4,2.33730006217957,,,0,
5/18/2012,3/1/2015,4,2.34430003166199,,,0,
5/18/2012,4/1/2015,4,2.44429993629456,,,0,
5/18/2012,5/1/2015,4,2.44679999351501,,,0,
5/21/2012,6/1/2012,1,92.5699996948242,93.0599975585938,90.8399963378906,107373,
5/21/2012,7/1/2012,1,92.8600006103516,93.3399963378906,91.120002746582,211022,
5/21/2012,8/1/2012,1,93.1399993896484,93.620002746582,91.4400024414062,30372,
5/21/2012,9/1/2012,1,93.4000015258789,93.879997253418,91.7300033569336,12105,
5/21/2012,10/1/2012,1,93.629997253418,94.0999984741211,92,5858,
5/21/2012,11/1/2012,1,93.8099975585937,94.2399978637695,92.2099990844727,3886,
5/21/2012,12/1/2012,1,93.9800033569336,94.4499969482422,92.2799987792969,33433,
5/21/2012,1/1/2013,1,94.120002746582,94.5999984741211,92.5500030517578,3899,
5/21/2012,2/1/2013,1,94.1699981689453,93.6600036621094,93.5899963378906,2682,
5/21/2012,3/1/2013,1,94.129997253418,94.1399993896484,93.4000015258789,2470,
5/21/2012,4/1/2013,1,93.9700012207031,,,1175,
5/21/2012,5/1/2013,1,93.75,,,975,
5/21/2012,6/1/2013,1,93.5199966430664,93.9499969482422,92.4499969482422,9719,
5/21/2012,7/1/2013,1,93.2699966430664,92.75,92.6800003051758,1691,
5/21/2012,8/1/2013,1,93.0199966430664,,,966,
5/21/2012,9/1/2013,1,92.7900009155274,,,183,
5/21/2012,10/1/2013,1,92.5800018310547,,,100,
5/21/2012,11/1/2013,1,92.370002746582,,,82,
5/21/2012,12/1/2013,1,92.1900024414063,92.4499969482422,91.0400009155273,12696,
5/21/2012,1/1/2014,1,91.8899993896484,,,30,
5/21/2012,2/1/2014,1,91.6100006103516,,,0,
5/21/2012,3/1/2014,1,91.2900009155274,,,0,
5/21/2012,4/1/2014,1,90.9800033569336,,,0,
5/21/2012,5/1/2014,1,90.6999969482422,,,0,
5/21/2012,6/1/2014,1,90.4400024414062,,,4355,
5/21/2012,7/1/2014,1,90.129997253418,,,0,
5/21/2012,8/1/2014,1,89.8499984741211,,,0,
5/21/2012,9/1/2014,1,89.620002746582,,,0,
5/21/2012,10/1/2014,1,89.4400024414063,,,0,
5/21/2012,11/1/2014,1,89.3099975585938,,,0,
5/21/2012,12/1/2014,1,89.1900024414062,89.5199966430664,88.0899963378906,1886,
5/21/2012,1/1/2015,1,88.9400024414062,,,0,
5/21/2012,2/1/2015,1,88.6999969482422,,,0,
5/21/2012,3/1/2015,1,88.4800033569336,,,0,
5/21/2012,4/1/2015,1,88.2799987792969,,,0,
5/21/2012,5/1/2015,1,88.1100006103516,,,0,
5/21/2012,6/1/2015,1,87.9800033569336,,,0,
5/21/2012,7/1/2015,1,87.8600006103516,,,0,
5/21/2012,8/1/2015,1,87.75,,,0,
5/21/2012,9/1/2015,1,87.6500015258789,,,0,
5/21/2012,10/1/2015,1,87.5500030517578,,,0,
5/21/2012,11/1/2015,1,87.4599990844727,,,0,
5/21/2012,12/1/2015,1,87.370002746582,87.1100006103516,86.9199981689453,479,
5/21/2012,1/1/2016,1,87.3099975585938,,,0,
5/21/2012,2/1/2016,1,87.2600021362305,,,0,
5/21/2012,3/1/2016,1,87.2099990844727,,,0,
5/21/2012,4/1/2016,1,87.1600036621094,,,0,
5/21/2012,5/1/2016,1,87.120002746582,,,0,
5/21/2012,6/1/2016,1,87.0800018310547,,,0,
5/21/2012,7/1/2016,1,87.0500030517578,,,0,
5/21/2012,8/1/2016,1,87.0199966430664,,,0,
5/21/2012,9/1/2016,1,86.9899978637695,,,0,
5/21/2012,10/1/2016,1,86.9700012207031,,,0,
5/21/2012,11/1/2016,1,86.9499969482422,,,0,
5/21/2012,12/1/2016,1,86.9300003051758,86.2900009155274,,300,
5/21/2012,1/1/2017,1,86.9100036621094,,,0,
5/21/2012,2/1/2017,1,86.9000015258789,,,0,
5/21/2012,3/1/2017,1,86.8899993896484,,,0,
5/21/2012,4/1/2017,1,86.879997253418,,,0,
5/21/2012,5/1/2017,1,86.870002746582,,,0,
5/21/2012,6/1/2017,1,86.8600006103516,,,0,
5/21/2012,7/1/2017,1,86.8600006103516,,,0,
5/21/2012,8/1/2017,1,86.8600006103516,,,0,
5/21/2012,9/1/2017,1,86.8600006103516,,,0,
5/21/2012,10/1/2017,1,86.8600006103516,,,0,
5/21/2012,11/1/2017,1,86.870002746582,,,0,
5/21/2012,12/1/2017,1,86.8899993896484,86.4000015258789,86,204,
5/21/2012,6/1/2018,1,86.8199996948242,,,0,
5/21/2012,12/1/2018,1,86.75,,,0,
5/21/2012,6/1/2019,1,86.6900024414062,,,0,
5/21/2012,12/1/2019,1,86.629997253418,,,0,
5/21/2012,6/1/2020,1,86.5800018310547,,,0,
5/21/2012,12/1/2020,1,86.5299987792969,,,0,
5/21/2012,6/1/2012,3,2.86030006408691,2.87249994277954,2.82550001144409,41051,
5/21/2012,7/1/2012,3,2.86540007591248,2.87779998779297,2.83150005340576,39596,
5/21/2012,8/1/2012,3,2.87299990653992,2.88499999046326,2.83680009841919,13187,
5/21/2012,9/1/2012,3,2.88109993934631,2.89269995689392,2.84960007667542,10336,
5/21/2012,10/1/2012,3,2.89019989967346,2.90199995040894,2.87019991874695,3349,
5/21/2012,11/1/2012,3,2.89939999580383,2.91149997711182,2.88289999961853,2635,
5/21/2012,12/1/2012,3,2.90779995918274,2.92000007629395,2.88030004501343,7886,
5/21/2012,1/1/2013,3,2.91599988937378,2.92899990081787,2.90809988975525,683,
5/21/2012,2/1/2013,3,2.91529989242554,2.92820000648499,2.89499998092651,597,
5/21/2012,3/1/2013,3,2.90809988975525,2.9216001033783,2.9216001033783,805,
5/21/2012,4/1/2013,3,2.89779996871948,2.91100001335144,2.89039993286133,1661,
5/21/2012,5/1/2013,3,2.92580008506775,2.92930006980896,2.91750001907349,712,
5/21/2012,6/1/2013,3,2.91980004310608,2.91899991035461,2.90339994430542,170,
5/21/2012,7/1/2013,3,2.91729998588562,,,14,
5/21/2012,8/1/2013,3,2.91529989242554,2.90879988670349,2.90879988670349,24,
5/21/2012,9/1/2013,3,2.91230010986328,,,23,
5/21/2012,10/1/2013,3,2.90879988670349,,,1,
5/21/2012,11/1/2013,3,2.90429997444153,2.90499997138977,2.90499997138977,1,
5/21/2012,12/1/2013,3,2.89980006217957,2.90050005912781,2.90050005912781,1,
5/21/2012,1/1/2014,3,2.89680004119873,2.90050005912781,2.89750003814697,1,
5/21/2012,2/1/2014,3,2.88980007171631,,,0,
5/21/2012,3/1/2014,3,2.87479996681213,,,0,
5/21/2012,4/1/2014,3,2.85380005836487,,,0,
5/21/2012,5/1/2014,3,2.84279990196228,,,0,
5/21/2012,6/1/2014,3,2.83480000495911,,,0,
5/21/2012,7/1/2014,3,2.83080005645752,,,0,
5/21/2012,8/1/2014,3,2.82680010795593,,,0,
5/21/2012,9/1/2014,3,2.82279992103577,,,0,
5/21/2012,10/1/2014,3,2.81780004501343,,,0,
5/21/2012,11/1/2014,3,2.81279993057251,,,0,
5/21/2012,12/1/2014,3,2.80780005455017,,,0,
5/21/2012,1/1/2015,3,2.80900001525879,,,0,
5/21/2012,2/1/2015,3,2.80290007591248,,,0,
5/21/2012,3/1/2015,3,2.78909993171692,,,0,
5/21/2012,4/1/2015,3,2.77110004425049,,,0,
5/21/2012,5/1/2015,3,2.83109998703003,,,0,
5/21/2012,6/1/2015,3,2.83509993553162,,,0,
5/21/2012,7/1/2015,3,2.83699989318848,,,0,
5/21/2012,8/1/2015,3,2.8390998840332,,,0,
5/21/2012,9/1/2015,3,2.8422999382019,,,0,
5/21/2012,10/1/2015,3,2.84549999237061,,,0,
5/21/2012,11/1/2015,3,2.84980010986328,,,0,
5/21/2012,12/1/2015,3,2.85279989242554,,,0,
5/21/2012,1/1/2016,3,2.85400009155273,,,0,
5/21/2012,6/1/2012,4,2.9400999546051,2.94799995422363,2.88199996948242,38820,
5/21/2012,7/1/2012,4,2.86459994316101,2.87100005149841,2.8157000541687,42788,
5/21/2012,8/1/2012,4,2.81170010566711,2.81850004196167,2.76119995117187,15446,
5/21/2012,9/1/2012,4,2.76869988441467,2.77500009536743,2.72580003738403,8412,
5/21/2012,10/1/2012,4,2.62450003623962,2.63289999961853,2.58369994163513,2896,
5/21/2012,11/1/2012,4,2.59010004997253,2.59999990463257,2.55259990692139,2123,
5/21/2012,12/1/2012,4,2.57279992103577,2.58189988136291,2.53570008277893,2131,
5/21/2012,1/1/2013,4,2.56820011138916,2.56850004196167,2.56480002403259,274,
5/21/2012,2/1/2013,4,2.57599997520447,2.57360005378723,2.56920003890991,72,
5/21/2012,3/1/2013,4,2.59010004997253,,,14,
5/21/2012,4/1/2013,4,2.72399997711182,,,14,
5/21/2012,5/1/2013,4,2.71620011329651,,,16,
5/21/2012,6/1/2013,4,2.70219993591309,2.71390008926392,2.68359994888306,15,
5/21/2012,7/1/2013,4,2.67219996452332,,,0,
5/21/2012,8/1/2013,4,2.6382999420166,,,0,
5/21/2012,9/1/2013,4,2.60190010070801,,,0,
5/21/2012,10/1/2013,4,2.46670007705688,,,0,
5/21/2012,11/1/2013,4,2.43420004844666,,,0,
5/21/2012,12/1/2013,4,2.42120003700256,,,0,
5/21/2012,1/1/2014,4,2.42519998550415,,,0,
5/21/2012,2/1/2014,4,2.43770003318787,,,0,
5/21/2012,3/1/2014,4,2.44370007514954,,,0,
5/21/2012,4/1/2014,4,2.55870008468628,,,0,
5/21/2012,5/1/2014,4,2.56119990348816,,,0,
5/21/2012,6/1/2014,4,2.5511999130249,,,0,
5/21/2012,7/1/2014,4,2.53870010375977,,,0,
5/21/2012,8/1/2014,4,2.52870011329651,,,0,
5/21/2012,9/1/2014,4,2.50869989395142,,,0,
5/21/2012,10/1/2014,4,2.39869999885559,,,0,
5/21/2012,11/1/2014,4,2.37870001792908,,,0,
5/21/2012,12/1/2014,4,2.35859990119934,,,0,
5/21/2012,1/1/2015,4,2.36260008811951,,,0,
5/21/2012,2/1/2015,4,2.36960005760193,,,0,
5/21/2012,3/1/2015,4,2.37660002708435,,,0,
5/21/2012,4/1/2015,4,2.47659993171692,,,0,
5/21/2012,5/1/2015,4,2.47909998893738,,,0,
5/22/2012,6/1/2012,1,91.6600036621094,93.0100021362305,91.3899993896484,27310,
5/22/2012,7/1/2012,1,91.8499984741211,93.3000030517578,91.1999969482422,225967,
5/22/2012,8/1/2012,1,92.1500015258789,93.5699996948242,91.5100021362305,34469,
5/22/2012,9/1/2012,1,92.4300003051758,93.8199996948242,91.8199996948242,24516,
5/22/2012,10/1/2012,1,92.6800003051758,93.9800033569336,92.0800018310547,14396,
5/22/2012,11/1/2012,1,92.879997253418,94.1900024414062,92.3099975585938,8605,
5/22/2012,12/1/2012,1,93.0800018310547,94.3899993896484,92.4700012207031,44762,
5/22/2012,1/1/2013,1,93.2300033569336,94.4700012207031,92.6699981689453,4994,
5/22/2012,2/1/2013,1,93.2900009155273,94.2600021362305,93.0199966430664,2779,
5/22/2012,3/1/2013,1,93.2600021362305,93.129997253418,93,3654,
5/22/2012,4/1/2013,1,93.1100006103516,,,2456,
5/22/2012,5/1/2013,1,92.9199981689453,92.9100036621094,92.6800003051758,1060,
5/22/2012,6/1/2013,1,92.7200012207031,93.870002746582,92.1500015258789,7888,
5/22/2012,7/1/2013,1,92.4899978637695,,,688,
5/22/2012,8/1/2013,1,92.2600021362305,,,143,
5/22/2012,9/1/2013,1,92.0500030517578,,,107,
5/22/2012,10/1/2013,1,91.8499984741211,,,114,
5/22/2012,11/1/2013,1,91.6600036621094,,,1081,
5/22/2012,12/1/2013,1,91.4800033569336,92.5299987792969,90.9800033569336,17298,
5/22/2012,1/1/2014,1,91.2099990844727,,,82,
5/22/2012,2/1/2014,1,90.9599990844727,,,1,
5/22/2012,3/1/2014,1,90.6699981689453,,,0,
5/22/2012,4/1/2014,1,90.3899993896484,,,0,
5/22/2012,5/1/2014,1,90.1399993896484,,,150,
5/22/2012,6/1/2014,1,89.9100036621094,,90.3399963378906,1346,
5/22/2012,7/1/2014,1,89.6399993896484,,,175,
5/22/2012,8/1/2014,1,89.3899993896484,,,0,
5/22/2012,9/1/2014,1,89.1800003051758,,,20,
5/22/2012,10/1/2014,1,89.0299987792969,,,40,
5/22/2012,11/1/2014,1,88.9300003051758,,,25,
5/22/2012,12/1/2014,1,88.8399963378906,89.2799987792969,88.4199981689453,5806,
5/22/2012,1/1/2015,1,88.6100006103516,,,0,
5/22/2012,2/1/2015,1,88.3899993896484,,,0,
5/22/2012,3/1/2015,1,88.1900024414063,,,0,
5/22/2012,4/1/2015,1,88.0100021362305,,,0,
5/22/2012,5/1/2015,1,87.870002746582,,,0,
5/22/2012,6/1/2015,1,87.7600021362305,,,0,
5/22/2012,7/1/2015,1,87.6600036621094,,,0,
5/22/2012,8/1/2015,1,87.5699996948242,,,0,
5/22/2012,9/1/2015,1,87.4899978637695,,,0,
5/22/2012,10/1/2015,1,87.4199981689453,,,0,
5/22/2012,11/1/2015,1,87.3499984741211,,,0,
5/22/2012,12/1/2015,1,87.2799987792969,87.2699966430664,87,1428,
5/22/2012,1/1/2016,1,87.2300033569336,,,0,
5/22/2012,2/1/2016,1,87.1800003051758,,,0,
5/22/2012,3/1/2016,1,87.129997253418,,,0,
5/22/2012,4/1/2016,1,87.0899963378906,,,0,
5/22/2012,5/1/2016,1,87.0500030517578,,,0,
5/22/2012,6/1/2016,1,87.0100021362305,,,0,
5/22/2012,7/1/2016,1,86.9800033569336,,,0,
5/22/2012,8/1/2016,1,86.9499969482422,,,0,
5/22/2012,9/1/2016,1,86.9300003051758,,,0,
5/22/2012,10/1/2016,1,86.9100036621094,,,0,
5/22/2012,11/1/2016,1,86.8899993896484,,,0,
5/22/2012,12/1/2016,1,86.870002746582,87.1999969482422,87.1900024414063,1002,
5/22/2012,1/1/2017,1,86.8399963378906,,,0,
5/22/2012,2/1/2017,1,86.8199996948242,,,0,
5/22/2012,3/1/2017,1,86.8000030517578,,,0,
5/22/2012,4/1/2017,1,86.7900009155273,,,0,
5/22/2012,5/1/2017,1,86.7799987792969,,,0,
5/22/2012,6/1/2017,1,86.7699966430664,,,0,
5/22/2012,7/1/2017,1,86.7600021362305,,,0,
5/22/2012,8/1/2017,1,86.75,,,0,
5/22/2012,9/1/2017,1,86.75,,,0,
5/22/2012,10/1/2017,1,86.75,,,0,
5/22/2012,11/1/2017,1,86.7600021362305,,,0,
5/22/2012,12/1/2017,1,86.7699966430664,87,87,134,
5/22/2012,6/1/2018,1,86.7900009155273,,,0,
5/22/2012,12/1/2018,1,86.8199996948242,86.75,86.75,320,
5/22/2012,6/1/2019,1,86.870002746582,,,0,
5/22/2012,12/1/2019,1,86.9199981689453,,,0,
5/22/2012,6/1/2020,1,86.9899978637695,,,0,
5/22/2012,12/1/2020,1,87.0599975585938,,,0,
5/22/2012,6/1/2012,3,2.86139988899231,2.87930011749268,2.85060000419617,31279,
5/22/2012,7/1/2012,3,2.86549997329712,2.88429999351501,2.85439991950989,44990,
5/22/2012,8/1/2012,3,2.87220001220703,2.89079999923706,2.86100006103516,11176,
5/22/2012,9/1/2012,3,2.87969994544983,2.89820003509521,2.86910009384155,10720,
5/22/2012,10/1/2012,3,2.88879990577698,2.90470004081726,2.88590002059937,3210,
5/22/2012,11/1/2012,3,2.89849996566772,2.91359996795654,2.89849996566772,2419,
5/22/2012,12/1/2012,3,2.90739989280701,2.92429995536804,2.89610004425049,10776,
5/22/2012,1/1/2013,3,2.91560006141663,2.93039989471436,2.90759992599487,746,
5/22/2012,2/1/2013,3,2.91470003128052,2.9293999671936,2.90599989891052,410,
5/22/2012,3/1/2013,3,2.90720009803772,2.92120003700256,2.89910006523132,1009,
5/22/2012,4/1/2013,3,2.89650011062622,2.91149997711182,2.89499998092651,735,
5/22/2012,5/1/2013,3,2.9242000579834,2.93819999694824,2.92249989509583,114,
5/22/2012,6/1/2013,3,2.91720008850098,2.93120002746582,2.91179990768433,72,
5/22/2012,7/1/2013,3,2.91519999504089,2.92650008201599,2.91400003433228,19,
5/22/2012,8/1/2013,3,2.91269993782043,,,10,
5/22/2012,9/1/2013,3,2.9096999168396,,,7,
5/22/2012,10/1/2013,3,2.90619993209839,,,49,
5/22/2012,11/1/2013,3,2.90170001983643,,,49,
5/22/2012,12/1/2013,3,2.89720010757446,,,192,
5/22/2012,1/1/2014,3,2.89420008659363,,,6,
5/22/2012,2/1/2014,3,2.88720011711121,,,0,
5/22/2012,3/1/2014,3,2.87220001220703,,,0,
5/22/2012,4/1/2014,3,2.85120010375977,,,0,
5/22/2012,5/1/2014,3,2.84019994735718,,,0,
5/22/2012,6/1/2014,3,2.832200050354,,,0,
5/22/2012,7/1/2014,3,2.82820010185242,,,0,
5/22/2012,8/1/2014,3,2.82419991493225,,,0,
5/22/2012,9/1/2014,3,2.82019996643066,,,0,
5/22/2012,10/1/2014,3,2.81520009040833,,,0,
5/22/2012,11/1/2014,3,2.81019997596741,,,0,
5/22/2012,12/1/2014,3,2.80520009994507,,,0,
5/22/2012,1/1/2015,3,2.80640006065369,,,0,
5/22/2012,2/1/2015,3,2.80029988288879,,,0,
5/22/2012,3/1/2015,3,2.78649997711182,,,0,
5/22/2012,4/1/2015,3,2.76850008964539,,,0,
5/22/2012,5/1/2015,3,2.82850003242493,,,0,
5/22/2012,6/1/2015,3,2.83249998092651,,,0,
5/22/2012,7/1/2015,3,2.83439993858337,,,0,
5/22/2012,8/1/2015,3,2.8364999294281,,,0,
5/22/2012,9/1/2015,3,2.8396999835968,,,0,
5/22/2012,10/1/2015,3,2.8429000377655,,,0,
5/22/2012,11/1/2015,3,2.8471999168396,,,0,
5/22/2012,12/1/2015,3,2.85019993782043,,,0,
5/22/2012,1/1/2016,3,2.85139989852905,,,0,
5/22/2012,6/1/2012,4,2.93700003623962,2.958899974823,2.92190003395081,39790,
5/22/2012,7/1/2012,4,2.85920000076294,2.8850998878479,2.8471999168396,52002,
5/22/2012,8/1/2012,4,2.8050000667572,2.82719993591309,2.79310011863708,19751,
5/22/2012,9/1/2012,4,2.76149988174438,2.78080010414124,2.74979996681213,12066,
5/22/2012,10/1/2012,4,2.61700010299683,2.63499999046326,2.60689997673035,4596,
5/22/2012,11/1/2012,4,2.58209991455078,2.60260009765625,2.57109999656677,2584,
5/22/2012,12/1/2012,4,2.56410002708435,2.58979988098145,2.55340003967285,2722,
5/22/2012,1/1/2013,4,2.55879998207092,2.57100009918213,2.55890011787415,309,
5/22/2012,2/1/2013,4,2.56690001487732,2.57159996032715,2.56750011444092,382,
5/22/2012,3/1/2013,4,2.58119988441467,,,483,
5/22/2012,4/1/2013,4,2.71499991416931,,,108,
5/22/2012,5/1/2013,4,2.70729994773865,,,5,
5/22/2012,6/1/2013,4,2.69309997558594,2.70219993591309,2.70219993591309,2,
5/22/2012,7/1/2013,4,2.66310000419617,,,0,
5/22/2012,8/1/2013,4,2.62919998168945,,,0,
5/22/2012,9/1/2013,4,2.59279990196228,,,0,
5/22/2012,10/1/2013,4,2.45760011672974,,,0,
5/22/2012,11/1/2013,4,2.42510008811951,,,0,
5/22/2012,12/1/2013,4,2.41210007667541,,,0,
5/22/2012,1/1/2014,4,2.416100025177,,,0,
5/22/2012,2/1/2014,4,2.42860007286072,,,0,
5/22/2012,3/1/2014,4,2.43460011482239,,,0,
5/22/2012,4/1/2014,4,2.54959988594055,,,0,
5/22/2012,5/1/2014,4,2.55209994316101,,,0,
5/22/2012,6/1/2014,4,2.54209995269775,,,0,
5/22/2012,7/1/2014,4,2.52959990501404,,,0,
5/22/2012,8/1/2014,4,2.51959991455078,,,0,
5/22/2012,9/1/2014,4,2.49959993362427,,,0,
5/22/2012,10/1/2014,4,2.38960003852844,,,0,
5/22/2012,11/1/2014,4,2.36960005760193,,,0,
5/22/2012,12/1/2014,4,2.34949994087219,,,0,
5/22/2012,1/1/2015,4,2.35349988937378,,,0,
5/22/2012,2/1/2015,4,2.36050009727478,,,0,
5/22/2012,3/1/2015,4,2.3675000667572,,,0,
5/22/2012,4/1/2015,4,2.46749997138977,,,0,
5/22/2012,5/1/2015,4,2.47000002861023,,,0,
5/23/2012,7/1/2012,1,89.9000015258789,91.7200012207031,89.2799987792969,275224,
5/23/2012,8/1/2012,1,90.1999969482422,92,89.5899963378906,48052,
5/23/2012,9/1/2012,1,90.5,92.2900009155273,89.9000015258789,25470,
5/23/2012,10/1/2012,1,90.7699966430664,92.5500030517578,90.3000030517578,15079,
5/23/2012,11/1/2012,1,91.0100021362305,92.7300033569336,90.5299987792969,10166,
5/23/2012,12/1/2012,1,91.25,92.8000030517578,90.629997253418,48838,
5/23/2012,1/1/2013,1,91.4400024414062,92.870002746582,90.8300018310547,5692,
5/23/2012,2/1/2013,1,91.5199966430664,91.9700012207031,91.5699996948242,3057,
5/23/2012,3/1/2013,1,91.5199966430664,92.6999969482422,90.9000015258789,2992,
5/23/2012,4/1/2013,1,91.4000015258789,92.4599990844727,91.2699966430664,1050,
5/23/2012,5/1/2013,1,91.25,91.0100021362305,90.6999969482422,607,
5/23/2012,6/1/2013,1,91.0899963378906,92.4199981689453,90.4499969482422,8746,
5/23/2012,7/1/2013,1,90.9000015258789,,91.5,1184,
5/23/2012,8/1/2013,1,90.7099990844727,,,427,
5/23/2012,9/1/2013,1,90.5400009155273,,,315,
5/23/2012,10/1/2013,1,90.379997253418,,,126,
5/23/2012,11/1/2013,1,90.2300033569336,,,434,
5/23/2012,12/1/2013,1,90.0899963378906,91.1699981689453,89.3399963378906,31704,
5/23/2012,1/1/2014,1,89.8399963378906,,,435,
5/23/2012,2/1/2014,1,89.620002746582,,,238,
5/23/2012,3/1/2014,1,89.3899993896484,,,0,
5/23/2012,4/1/2014,1,89.1699981689453,,,0,
5/23/2012,5/1/2014,1,88.9700012207031,,,0,
5/23/2012,6/1/2014,1,88.7799987792969,,,1064,
5/23/2012,7/1/2014,1,88.5699996948242,,,0,
5/23/2012,8/1/2014,1,88.370002746582,,,0,
5/23/2012,9/1/2014,1,88.2099990844727,,,105,
5/23/2012,10/1/2014,1,88.1100006103516,,,35,
5/23/2012,11/1/2014,1,88.0299987792969,,,40,
5/23/2012,12/1/2014,1,87.9700012207031,88.5899963378906,86.9000015258789,11146,
5/23/2012,1/1/2015,1,87.7699966430664,,,30,
5/23/2012,2/1/2015,1,87.5899963378906,,,0,
5/23/2012,3/1/2015,1,87.4199981689453,,,100,
5/23/2012,4/1/2015,1,87.2600021362305,,,0,
5/23/2012,5/1/2015,1,87.120002746582,,,0,
5/23/2012,6/1/2015,1,87.0100021362305,,,100,
5/23/2012,7/1/2015,1,86.9100036621094,,,0,
5/23/2012,8/1/2015,1,86.8399963378906,,,0,
5/23/2012,9/1/2015,1,86.7799987792969,,,0,
5/23/2012,10/1/2015,1,86.7200012207031,,,0,
5/23/2012,11/1/2015,1,86.6600036621094,,,0,
5/23/2012,12/1/2015,1,86.6100006103516,86.9100036621094,85.4000015258789,4151,
5/23/2012,1/1/2016,1,86.5500030517578,,,0,
5/23/2012,2/1/2016,1,86.5,,,0,
5/23/2012,3/1/2016,1,86.4499969482422,,,0,
5/23/2012,4/1/2016,1,86.4000015258789,,,0,
5/23/2012,5/1/2016,1,86.3600006103516,,,0,
5/23/2012,6/1/2016,1,86.3199996948242,,,0,
5/23/2012,7/1/2016,1,86.2799987792969,,,0,
5/23/2012,8/1/2016,1,86.25,,,0,
5/23/2012,9/1/2016,1,86.2200012207031,,,0,
5/23/2012,10/1/2016,1,86.1900024414063,,,0,
5/23/2012,11/1/2016,1,86.1699981689453,,,0,
5/23/2012,12/1/2016,1,86.1500015258789,86.4599990844727,84.5,2764,
5/23/2012,1/1/2017,1,86.120002746582,,,0,
5/23/2012,2/1/2017,1,86.0899963378906,,,0,
5/23/2012,3/1/2017,1,86.0699996948242,,,0,
5/23/2012,4/1/2017,1,86.0500030517578,,,0,
5/23/2012,5/1/2017,1,86.0400009155273,,,0,
5/23/2012,6/1/2017,1,86.0299987792969,,,0,
5/23/2012,7/1/2017,1,86.0199966430664,,,0,
5/23/2012,8/1/2017,1,86.0100021362305,,,0,
5/23/2012,9/1/2017,1,86.0100021362305,,,0,
5/23/2012,10/1/2017,1,86.0100021362305,,,0,
5/23/2012,11/1/2017,1,86.0100021362305,,,0,
5/23/2012,12/1/2017,1,86.0100021362305,86.1900024414063,84.5999984741211,1413,
5/23/2012,6/1/2018,1,86.0100021362305,,,0,
5/23/2012,12/1/2018,1,86.0100021362305,,85.4100036621094,5,
5/23/2012,6/1/2019,1,86.0599975585938,,,0,
5/23/2012,12/1/2019,1,86.1100006103516,,,0,
5/23/2012,6/1/2020,1,86.1800003051758,,,0,
5/23/2012,12/1/2020,1,86.25,,,0,
5/23/2012,6/1/2012,3,2.81209993362427,2.86150002479553,2.80329990386963,40034,
5/23/2012,7/1/2012,3,2.81550002098083,2.86549997329712,2.8076000213623,56135,
5/23/2012,8/1/2012,3,2.82329988479614,2.86269998550415,2.8157000541687,18583,
5/23/2012,9/1/2012,3,2.83229994773865,2.87369990348816,2.82520008087158,13734,
5/23/2012,10/1/2012,3,2.84209990501404,2.88280010223389,2.83769989013672,6301,
5/23/2012,11/1/2012,3,2.85199999809265,2.87960004806519,2.84529995918274,3870,
5/23/2012,12/1/2012,3,2.86120009422302,2.89159989356995,2.85290002822876,9869,
5/23/2012,1/1/2013,3,2.86989998817444,2.89770007133484,2.86209988594055,686,
5/23/2012,2/1/2013,3,2.86960005760193,2.89599990844727,2.86389994621277,233,
5/23/2012,3/1/2013,3,2.86299991607666,2.8863000869751,2.85759997367859,667,
5/23/2012,4/1/2013,3,2.85290002822876,2.87689995765686,2.8503999710083,575,
5/23/2012,5/1/2013,3,2.88210010528564,2.89619994163513,2.8840000629425,299,
5/23/2012,6/1/2013,3,2.87569999694824,2.89249992370605,2.87249994277954,243,
5/23/2012,7/1/2013,3,2.87369990348816,2.87599992752075,2.87599992752075,43,
5/23/2012,8/1/2013,3,2.87120008468628,,,1,
5/23/2012,9/1/2013,3,2.86770009994507,,,1,
5/23/2012,10/1/2013,3,2.86420011520386,,,3,
5/23/2012,11/1/2013,3,2.85969996452332,,,4,
5/23/2012,12/1/2013,3,2.85520005226135,,,10,
5/23/2012,1/1/2014,3,2.85220003128052,,,0,
5/23/2012,2/1/2014,3,2.8452000617981,,,0,
5/23/2012,3/1/2014,3,2.83019995689392,,,0,
5/23/2012,4/1/2014,3,2.80920004844666,,,0,
5/23/2012,5/1/2014,3,2.79819989204407,,,0,
5/23/2012,6/1/2014,3,2.79019999504089,,,0,
5/23/2012,7/1/2014,3,2.78620004653931,,,0,
5/23/2012,8/1/2014,3,2.78220009803772,,,0,
5/23/2012,9/1/2014,3,2.77819991111755,,,0,
5/23/2012,10/1/2014,3,2.77320003509521,,,0,
5/23/2012,11/1/2014,3,2.7681999206543,,,0,
5/23/2012,12/1/2014,3,2.76320004463196,2.77999997138977,2.77999997138977,1,
5/23/2012,1/1/2015,3,2.76440000534058,,,0,
5/23/2012,2/1/2015,3,2.75830006599426,,,0,
5/23/2012,3/1/2015,3,2.74449992179871,,,0,
5/23/2012,4/1/2015,3,2.72650003433228,,,0,
5/23/2012,5/1/2015,3,2.71650004386902,,,0,
5/23/2012,6/1/2015,3,2.72049999237061,,,0,
5/23/2012,7/1/2015,3,2.72239995002747,,,0,
5/23/2012,8/1/2015,3,2.72449994087219,,,0,
5/23/2012,9/1/2015,3,2.72769999504089,,,0,
5/23/2012,10/1/2015,3,2.73090004920959,,,0,
5/23/2012,11/1/2015,3,2.73519992828369,,,0,
5/23/2012,12/1/2015,3,2.73819994926453,,,0,
5/23/2012,1/1/2016,3,2.73939990997314,,,0,
5/23/2012,6/1/2012,4,2.87229990959167,2.9465000629425,2.86610007286072,48695,
5/23/2012,7/1/2012,4,2.80150008201599,2.86540007591248,2.79259991645813,73381,
5/23/2012,8/1/2012,4,2.75119996070862,2.8060998916626,2.74219989776611,40336,
5/23/2012,9/1/2012,4,2.70849990844727,2.74600005149841,2.7014000415802,21651,
5/23/2012,10/1/2012,4,2.56340003013611,2.60389995574951,2.5592999458313,7194,
5/23/2012,11/1/2012,4,2.52800011634827,2.57829999923706,2.52379989624023,4179,
5/23/2012,12/1/2012,4,2.50990009307861,2.54679989814758,2.50650000572205,4683,
5/23/2012,1/1/2013,4,2.5048999786377,2.51579999923706,2.5074999332428,186,
5/23/2012,2/1/2013,4,2.51320004463196,2.51679992675781,2.51679992675781,42,
5/23/2012,3/1/2013,4,2.5278000831604,2.53399991989136,2.5288999080658,28,
5/23/2012,4/1/2013,4,2.66160011291504,,,14,
5/23/2012,5/1/2013,4,2.65409994125366,,,13,
5/23/2012,6/1/2013,4,2.63989996910095,2.65879988670349,2.65879988670349,60,
5/23/2012,7/1/2013,4,2.60989999771118,,,3,
5/23/2012,8/1/2013,4,2.57599997520447,2.59100008010864,2.59100008010864,1,
5/23/2012,9/1/2013,4,2.53959989547729,2.5550000667572,2.5550000667572,1,
5/23/2012,10/1/2013,4,2.40440011024475,2.41899991035461,2.41899991035461,1,
5/23/2012,11/1/2013,4,2.37190008163452,2.38840007781982,2.38840007781982,1,
5/23/2012,12/1/2013,4,2.35890007019043,2.37700009346008,2.37700009346008,153,
5/23/2012,1/1/2014,4,2.36100006103516,,,0,
5/23/2012,2/1/2014,4,2.37100005149841,,,0,
5/23/2012,3/1/2014,4,2.37450003623962,,,0,
5/23/2012,4/1/2014,4,2.48749995231628,,,0,
5/23/2012,5/1/2014,4,2.48799991607666,,,0,
5/23/2012,6/1/2014,4,2.4760000705719,,,0,
5/23/2012,7/1/2014,4,2.4614999294281,,,0,
5/23/2012,8/1/2014,4,2.44899988174438,,,0,
5/23/2012,9/1/2014,4,2.42650008201599,,,0,
5/23/2012,10/1/2014,4,2.31399989128113,,,0,
5/23/2012,11/1/2014,4,2.29150009155273,,,0,
5/23/2012,12/1/2014,4,2.26889991760254,,,0,
5/23/2012,1/1/2015,4,2.2729001045227,,,0,
5/23/2012,2/1/2015,4,2.27990007400513,,,0,
5/23/2012,3/1/2015,4,2.28690004348755,,,0,
5/23/2012,4/1/2015,4,2.38689994812012,,,0,
5/23/2012,5/1/2015,4,2.38940000534058,,,0,
5/24/2012,7/1/2012,1,90.6600036621094,91.5199966430664,89.8099975585938,231115,
5/24/2012,8/1/2012,1,90.9400024414063,91.8099975585938,90.129997253418,41621,
5/24/2012,9/1/2012,1,91.2200012207031,92.0800018310547,90.4400024414062,24818,
5/24/2012,10/1/2012,1,91.4599990844727,92.2900009155273,90.7300033569336,9190,
5/24/2012,11/1/2012,1,91.6600036621094,92.5,90.9499969482422,5441,
5/24/2012,12/1/2012,1,91.8499984741211,92.7399978637695,91.1800003051758,29810,
5/24/2012,1/1/2013,1,92.0199966430664,92.8600006103516,91.370002746582,4759,
5/24/2012,2/1/2013,1,92.0899963378906,92.3600006103516,92.3600006103516,1,
5/24/2012,3/1/2013,1,92.0800018310547,92.6500015258789,92.0400009155273,3643,
5/24/2012,4/1/2013,1,91.9599990844727,92.1999969482422,91.9800033569336,1354,
5/24/2012,5/1/2013,1,91.8000030517578,92.1999969482422,91.2799987792969,946,
5/24/2012,6/1/2013,1,91.629997253418,92.4100036621094,91.0299987792969,7012,
5/24/2012,7/1/2013,1,91.4400024414062,91.9499969482422,91.9499969482422,623,
5/24/2012,8/1/2013,1,91.2399978637695,91.7200012207031,91.7200012207031,232,
5/24/2012,9/1/2013,1,91.0699996948242,91.5,91.5,966,
5/24/2012,10/1/2013,1,90.9100036621094,91.3000030517578,91.3000030517578,94,
5/24/2012,11/1/2013,1,90.7600021362305,,,176,
5/24/2012,12/1/2013,1,90.620002746582,91.3099975585937,90.120002746582,16230,
5/24/2012,1/1/2014,1,90.3600006103516,,,41,
5/24/2012,2/1/2014,1,90.129997253418,,,6,
5/24/2012,3/1/2014,1,89.8899993896484,,,21,
5/24/2012,4/1/2014,1,89.6600036621094,,,1,
5/24/2012,5/1/2014,1,89.4499969482422,,,1,
5/24/2012,6/1/2014,1,89.25,,,201,
5/24/2012,7/1/2014,1,89.0299987792969,,,1,
5/24/2012,8/1/2014,1,88.8199996948242,,,1,
5/24/2012,9/1/2014,1,88.6500015258789,,,1,
5/24/2012,10/1/2014,1,88.5400009155273,,,1,
5/24/2012,11/1/2014,1,88.4499969482422,,,11,
5/24/2012,12/1/2014,1,88.379997253418,88.9499969482422,87.9100036621094,5931,
5/24/2012,1/1/2015,1,88.1699981689453,,,0,
5/24/2012,2/1/2015,1,87.9800033569336,,,0,
5/24/2012,3/1/2015,1,87.8000030517578,,,0,
5/24/2012,4/1/2015,1,87.6500015258789,,,0,
5/24/2012,5/1/2015,1,87.5199966430664,,,0,
5/24/2012,6/1/2015,1,87.4199981689453,,,0,
5/24/2012,7/1/2015,1,87.3199996948242,,,0,
5/24/2012,8/1/2015,1,87.25,,,0,
5/24/2012,9/1/2015,1,87.1900024414063,,,0,
5/24/2012,10/1/2015,1,87.129997253418,,,0,
5/24/2012,11/1/2015,1,87.0800018310547,,,0,
5/24/2012,12/1/2015,1,87.0299987792969,87,86.9599990844727,2275,
5/24/2012,1/1/2016,1,86.9700012207031,,,0,
5/24/2012,2/1/2016,1,86.9199981689453,,,0,
5/24/2012,3/1/2016,1,86.870002746582,,,0,
5/24/2012,4/1/2016,1,86.8199996948242,,,0,
5/24/2012,5/1/2016,1,86.7799987792969,,,0,
5/24/2012,6/1/2016,1,86.7399978637695,,,0,
5/24/2012,7/1/2016,1,86.6999969482422,,,0,
5/24/2012,8/1/2016,1,86.6699981689453,,,0,
5/24/2012,9/1/2016,1,86.6399993896484,,,0,
5/24/2012,10/1/2016,1,86.6100006103516,,,0,
5/24/2012,11/1/2016,1,86.5899963378906,,,0,
5/24/2012,12/1/2016,1,86.5699996948242,86.5,,938,
5/24/2012,1/1/2017,1,86.5400009155274,,,0,
5/24/2012,2/1/2017,1,86.5199966430664,,,0,
5/24/2012,3/1/2017,1,86.5,,,0,
5/24/2012,4/1/2017,1,86.4899978637695,,,0,
5/24/2012,5/1/2017,1,86.4800033569336,,,0,
5/24/2012,6/1/2017,1,86.4700012207031,,,0,
5/24/2012,7/1/2017,1,86.4599990844727,,,0,
5/24/2012,8/1/2017,1,86.4599990844727,,,0,
5/24/2012,9/1/2017,1,86.4599990844727,,,0,
5/24/2012,10/1/2017,1,86.4599990844727,,,0,
5/24/2012,11/1/2017,1,86.4599990844727,,,0,
5/24/2012,12/1/2017,1,86.4700012207031,,,231,
5/24/2012,6/1/2018,1,86.4700012207031,,,0,
5/24/2012,12/1/2018,1,86.4700012207031,,,2,
5/24/2012,6/1/2019,1,86.5199966430664,,,0,
5/24/2012,12/1/2019,1,86.5699996948242,,,2,
5/24/2012,6/1/2020,1,86.6399993896484,,,0,
5/24/2012,12/1/2020,1,86.7099990844727,86.5100021362305,86.4899978637695,3,
5/24/2012,6/1/2012,3,2.82189989089966,2.83879995346069,2.80159997940063,26964,
5/24/2012,7/1/2012,3,2.82570004463196,2.84349989891052,2.80480003356934,52731,
5/24/2012,8/1/2012,3,2.83260011672974,2.84960007667542,2.8125,10016,
5/24/2012,9/1/2012,3,2.84080004692078,2.85640001296997,2.82100009918213,8140,
5/24/2012,10/1/2012,3,2.85050010681152,2.86459994316101,2.82809996604919,2310,
5/24/2012,11/1/2012,3,2.86030006408691,2.87520003318787,2.85719990730286,1480,
5/24/2012,12/1/2012,3,2.86960005760193,2.88549995422363,2.84920001029968,5088,
5/24/2012,1/1/2013,3,2.87849998474121,2.89000010490417,2.87290000915527,1209,
5/24/2012,2/1/2013,3,2.8782000541687,2.88910007476807,2.87529993057251,236,
5/24/2012,3/1/2013,3,2.87159991264343,2.88289999961853,2.86989998817444,469,
5/24/2012,4/1/2013,3,2.8610999584198,2.86940002441406,2.85369992256165,542,
5/24/2012,5/1/2013,3,2.89050006866455,2.90019989013672,2.8914999961853,321,
5/24/2012,6/1/2013,3,2.88350009918213,2.89479994773865,2.88689994812012,288,
5/24/2012,7/1/2013,3,2.88120007514954,,,74,
5/24/2012,8/1/2013,3,2.87870001792908,,,8,
5/24/2012,9/1/2013,3,2.87569999694824,,,0,
5/24/2012,10/1/2013,3,2.87269997596741,,,0,
5/24/2012,11/1/2013,3,2.86870002746582,,,0,
5/24/2012,12/1/2013,3,2.86470007896423,,,50,
5/24/2012,1/1/2014,3,2.86220002174377,,,0,
5/24/2012,2/1/2014,3,2.85520005226135,,,0,
5/24/2012,3/1/2014,3,2.84019994735718,,,0,
5/24/2012,4/1/2014,3,2.82019996643066,,,0,
5/24/2012,5/1/2014,3,2.81019997596741,,,0,
5/24/2012,6/1/2014,3,2.80320000648499,,,0,
5/24/2012,7/1/2014,3,2.79970002174377,,,0,
5/24/2012,8/1/2014,3,2.79620003700256,,,0,
5/24/2012,9/1/2014,3,2.79270005226135,,,0,
5/24/2012,10/1/2014,3,2.78870010375977,,,0,
5/24/2012,11/1/2014,3,2.7846999168396,,,0,
5/24/2012,12/1/2014,3,2.78069996833801,,,0,
5/24/2012,1/1/2015,3,2.78189992904663,,,0,
5/24/2012,2/1/2015,3,2.77579998970032,,,0,
5/24/2012,3/1/2015,3,2.76200008392334,,,0,
5/24/2012,4/1/2015,3,2.74399995803833,,,0,
5/24/2012,5/1/2015,3,2.73399996757507,,,0,
5/24/2012,6/1/2015,3,2.73799991607666,,,0,
5/24/2012,7/1/2015,3,2.7399001121521,,,0,
5/24/2012,8/1/2015,3,2.74200010299683,,,0,
5/24/2012,9/1/2015,3,2.74519991874695,,,0,
5/24/2012,10/1/2015,3,2.74839997291565,,,0,
5/24/2012,11/1/2015,3,2.75270009040833,,,0,
5/24/2012,12/1/2015,3,2.75570011138916,,,0,
5/24/2012,1/1/2016,3,2.75690007209778,,,0,
5/24/2012,6/1/2012,4,2.87649989128113,2.894700050354,2.85380005836487,43551,
5/24/2012,7/1/2012,4,2.81929993629456,2.83049988746643,2.7836000919342,68936,
5/24/2012,8/1/2012,4,2.77180004119873,2.78080010414124,2.73460006713867,29016,
5/24/2012,9/1/2012,4,2.72919988632202,2.73499989509583,2.6939001083374,16566,
5/24/2012,10/1/2012,4,2.58340001106262,2.58960008621216,2.5492000579834,5743,
5/24/2012,11/1/2012,4,2.54739999771118,2.55599999427795,2.51519989967346,3434,
5/24/2012,12/1/2012,4,2.5288999080658,2.53909993171692,2.49769997596741,4644,
5/24/2012,1/1/2013,4,2.52390003204346,2.52909994125366,2.51600003242493,800,
5/24/2012,2/1/2013,4,2.5320999622345,2.53169989585876,2.52060008049011,139,
5/24/2012,3/1/2013,4,2.54670000076294,2.54340004920959,2.54340004920959,188,
5/24/2012,4/1/2013,4,2.68050003051758,2.68779993057251,2.67899990081787,157,
5/24/2012,5/1/2013,4,2.67309999465942,2.68039989471436,2.68039989471436,7,
5/24/2012,6/1/2013,4,2.65809988975525,2.66619992256165,2.64989995956421,35,
5/24/2012,7/1/2013,4,2.62910008430481,,,22,
5/24/2012,8/1/2013,4,2.59559988975525,,,0,
5/24/2012,9/1/2013,4,2.55970001220703,,,0,
5/24/2012,10/1/2013,4,2.42499995231628,,,0,
5/24/2012,11/1/2013,4,2.39299988746643,,,0,
5/24/2012,12/1/2013,4,2.38050007820129,2.36890006065369,,1,
5/24/2012,1/1/2014,4,2.3831000328064,,,0,
5/24/2012,2/1/2014,4,2.39310002326965,,,0,
5/24/2012,3/1/2014,4,2.39660000801086,,,0,
5/24/2012,4/1/2014,4,2.50959992408752,,,0,
5/24/2012,5/1/2014,4,2.5100998878479,,,0,
5/24/2012,6/1/2014,4,2.49810004234314,,,0,
5/24/2012,7/1/2014,4,2.48359990119934,,,0,
5/24/2012,8/1/2014,4,2.4711000919342,,,0,
5/24/2012,9/1/2014,4,2.44860005378723,,,0,
5/24/2012,10/1/2014,4,2.33610010147095,,,0,
5/24/2012,11/1/2014,4,2.31360006332397,,,0,
5/24/2012,12/1/2014,4,2.29099988937378,,,0,
5/24/2012,1/1/2015,4,2.29500007629395,,,0,
5/24/2012,2/1/2015,4,2.30200004577637,,,0,
5/24/2012,3/1/2015,4,2.30900001525879,,,0,
5/24/2012,4/1/2015,4,2.40899991989136,,,0,
5/24/2012,5/1/2015,4,2.41149997711182,,,0,
5/25/2012,7/1/2012,1,90.8600006103516,91.3199996948242,90.1999969482422,153957,
5/25/2012,8/1/2012,1,91.1500015258789,91.5899963378906,90.4899978637695,27361,
5/25/2012,9/1/2012,1,91.4400024414062,91.8499984741211,90.7799987792969,16877,
5/25/2012,10/1/2012,1,91.6800003051758,92.0999984741211,91.0299987792969,6898,
5/25/2012,11/1/2012,1,91.879997253418,92.2699966430664,91.2099990844727,4131,
5/25/2012,12/1/2012,1,92.0800018310547,92.4800033569336,91.4000015258789,24620,
5/25/2012,1/1/2013,1,92.2600021362305,92.6100006103516,91.5800018310547,1914,
5/25/2012,2/1/2013,1,92.3499984741211,92.4499969482422,92.2099990844727,1953,
5/25/2012,3/1/2013,1,92.3600006103516,92.5,91.9899978637695,2781,
5/25/2012,4/1/2013,1,92.2699966430664,92.5199966430664,91.9100036621094,654,
5/25/2012,5/1/2013,1,92.129997253418,,,941,
5/25/2012,6/1/2013,1,91.9899978637695,92.2200012207031,91.25,7768,
5/25/2012,7/1/2013,1,91.8000030517578,,,522,
5/25/2012,8/1/2013,1,91.5899963378906,,,400,
5/25/2012,9/1/2013,1,91.4100036621094,,,971,
5/25/2012,10/1/2013,1,91.2399978637695,,,58,
5/25/2012,11/1/2013,1,91.0800018310547,,,707,
5/25/2012,12/1/2013,1,90.9300003051758,91.129997253418,90.4700012207031,14024,
5/25/2012,1/1/2014,1,90.6600036621094,,,555,
5/25/2012,2/1/2014,1,90.4199981689453,,,2,
5/25/2012,3/1/2014,1,90.1699981689453,,,0,
5/25/2012,4/1/2014,1,89.9300003051758,,,0,
5/25/2012,5/1/2014,1,89.7099990844727,,,0,
5/25/2012,6/1/2014,1,89.4899978637695,,,129,
5/25/2012,7/1/2014,1,89.2600021362305,,,0,
5/25/2012,8/1/2014,1,89.0400009155274,,,0,
5/25/2012,9/1/2014,1,88.8600006103516,,,0,
5/25/2012,10/1/2014,1,88.7300033569336,,,0,
5/25/2012,11/1/2014,1,88.629997253418,,,0,
5/25/2012,12/1/2014,1,88.5500030517578,88.8499984741211,88.1999969482422,3046,
5/25/2012,1/1/2015,1,88.3300018310547,,,0,
5/25/2012,2/1/2015,1,88.120002746582,,,0,
5/25/2012,3/1/2015,1,87.9300003051758,,,0,
5/25/2012,4/1/2015,1,87.7600021362305,,,0,
5/25/2012,5/1/2015,1,87.6100006103516,,,0,
5/25/2012,6/1/2015,1,87.4899978637695,,,0,
5/25/2012,7/1/2015,1,87.370002746582,,,0,
5/25/2012,8/1/2015,1,87.2799987792969,,,0,
5/25/2012,9/1/2015,1,87.1999969482422,,,0,
5/25/2012,10/1/2015,1,87.129997253418,,,0,
5/25/2012,11/1/2015,1,87.0599975585938,,,0,
5/25/2012,12/1/2015,1,87,87.3399963378906,87,942,
5/25/2012,1/1/2016,1,86.9300003051758,,,0,
5/25/2012,2/1/2016,1,86.8600006103516,,,0,
5/25/2012,3/1/2016,1,86.7900009155273,,,0,
5/25/2012,4/1/2016,1,86.7300033569336,,,0,
5/25/2012,5/1/2016,1,86.6699981689453,,,0,
5/25/2012,6/1/2016,1,86.620002746582,,,0,
5/25/2012,7/1/2016,1,86.5699996948242,,,0,
5/25/2012,8/1/2016,1,86.5199966430664,,,0,
5/25/2012,9/1/2016,1,86.4700012207031,,,0,
5/25/2012,10/1/2016,1,86.4300003051758,,,0,
5/25/2012,11/1/2016,1,86.3899993896484,,,0,
5/25/2012,12/1/2016,1,86.3600006103516,86.5699996948242,86.5599975585937,778,
5/25/2012,1/1/2017,1,86.3300018310547,,,0,
5/25/2012,2/1/2017,1,86.3000030517578,,,0,
5/25/2012,3/1/2017,1,86.2799987792969,,,0,
5/25/2012,4/1/2017,1,86.2600021362305,,,0,
5/25/2012,5/1/2017,1,86.2399978637695,,,0,
5/25/2012,6/1/2017,1,86.2300033569336,,,0,
5/25/2012,7/1/2017,1,86.2200012207031,,,0,
5/25/2012,8/1/2017,1,86.2099990844727,,,0,
5/25/2012,9/1/2017,1,86.1999969482422,,,0,
5/25/2012,10/1/2017,1,86.1999969482422,,,0,
5/25/2012,11/1/2017,1,86.1999969482422,,,0,
5/25/2012,12/1/2017,1,86.1999969482422,,,651,
5/25/2012,6/1/2018,1,86.1699981689453,,,0,
5/25/2012,12/1/2018,1,86.1399993896484,86,86,351,
5/25/2012,6/1/2019,1,86.1399993896484,,,0,
5/25/2012,12/1/2019,1,86.1399993896484,,,70,
5/25/2012,6/1/2020,1,86.2099990844727,,,0,
5/25/2012,12/1/2020,1,86.2799987792969,,,0,
5/25/2012,6/1/2012,3,2.82879996299744,2.83400011062622,2.81399989128113,23910,
5/25/2012,7/1/2012,3,2.83290004730225,2.83839988708496,2.81629991531372,39787,
5/25/2012,8/1/2012,3,2.83990001678467,2.84540009498596,2.82410001754761,9036,
5/25/2012,9/1/2012,3,2.84850001335144,2.853600025177,2.83470010757446,6458,
5/25/2012,10/1/2012,3,2.85829997062683,2.86319994926453,2.84439992904663,2477,
5/25/2012,11/1/2012,3,2.86840009689331,2.87260007858276,2.85319995880127,1951,
5/25/2012,12/1/2012,3,2.87809991836548,2.88339996337891,2.85999989509583,3568,
5/25/2012,1/1/2013,3,2.88730001449585,2.88860011100769,2.88170003890991,376,
5/25/2012,2/1/2013,3,2.88730001449585,2.89100003242493,2.88470005989075,258,
5/25/2012,3/1/2013,3,2.8808000087738,2.88179993629456,2.87859988212585,292,
5/25/2012,4/1/2013,3,2.87030005455017,2.86989998817444,2.8691999912262,217,
5/25/2012,5/1/2013,3,2.89969992637634,2.90170001983643,2.90149998664856,18,
5/25/2012,6/1/2013,3,2.89269995689392,2.89750003814697,2.89050006866455,13,
5/25/2012,7/1/2013,3,2.89039993286133,,,0,
5/25/2012,8/1/2013,3,2.88790011405945,,,0,
5/25/2012,9/1/2013,3,2.88490009307861,,,0,
5/25/2012,10/1/2013,3,2.88190007209778,,,0,
5/25/2012,11/1/2013,3,2.87789988517761,,,0,
5/25/2012,12/1/2013,3,2.87389993667603,2.86500000953674,,0,
5/25/2012,1/1/2014,3,2.87140011787415,,,0,
5/25/2012,2/1/2014,3,2.86439990997314,2.85999989509583,,0,
5/25/2012,3/1/2014,3,2.84940004348755,2.84500002861023,,0,
5/25/2012,4/1/2014,3,2.82940006256104,2.82500004768372,,0,
5/25/2012,5/1/2014,3,2.81940007209778,,,0,
5/25/2012,6/1/2014,3,2.81240010261536,,,0,
5/25/2012,7/1/2014,3,2.80890011787415,,,0,
5/25/2012,8/1/2014,3,2.80539989471436,,,0,
5/25/2012,9/1/2014,3,2.80189990997314,,,0,
5/25/2012,10/1/2014,3,2.79789996147156,,,0,
5/25/2012,11/1/2014,3,2.79390001296997,,,0,
5/25/2012,12/1/2014,3,2.78990006446838,,,0,
5/25/2012,1/1/2015,3,2.791100025177,,,0,
5/25/2012,2/1/2015,3,2.78500008583069,,,0,
5/25/2012,3/1/2015,3,2.77119994163513,,,0,
5/25/2012,4/1/2015,3,2.7532000541687,,,0,
5/25/2012,5/1/2015,3,2.74320006370544,,,0,
5/25/2012,6/1/2015,3,2.74720001220703,,,0,
5/25/2012,7/1/2015,3,2.74909996986389,,,0,
5/25/2012,8/1/2015,3,2.75119996070862,,,0,
5/25/2012,9/1/2015,3,2.75440001487732,,,0,
5/25/2012,10/1/2015,3,2.75760006904602,,,0,
5/25/2012,11/1/2015,3,2.76189994812012,,,0,
5/25/2012,12/1/2015,3,2.76489996910095,,,0,
5/25/2012,1/1/2016,3,2.76609992980957,,,0,
5/25/2012,6/1/2012,4,2.89289999008179,2.90199995040894,2.86700010299683,41076,
5/25/2012,7/1/2012,4,2.83170008659363,2.83780002593994,2.80999994277954,63413,
5/25/2012,8/1/2012,4,2.78290009498596,2.78819990158081,2.7632999420166,26260,
5/25/2012,9/1/2012,4,2.74180006980896,2.74699997901916,2.72129988670349,17083,
5/25/2012,10/1/2012,4,2.59629988670349,2.60030007362366,2.5757999420166,4371,
5/25/2012,11/1/2012,4,2.56080007553101,2.5631000995636,2.53929996490479,2012,
5/25/2012,12/1/2012,4,2.54290008544922,2.54419994354248,2.52020001411438,3170,
5/25/2012,1/1/2013,4,2.53730010986328,2.53749990463257,2.52900004386902,374,
5/25/2012,2/1/2013,4,2.54570007324219,2.54250001907349,2.53900003433228,299,
5/25/2012,3/1/2013,4,2.56019997596741,2.55340003967285,2.55340003967285,313,
5/25/2012,4/1/2013,4,2.69370007514954,2.68969988822937,2.68969988822937,210,
5/25/2012,5/1/2013,4,2.68700003623962,2.68720006942749,2.68720006942749,9,
5/25/2012,6/1/2013,4,2.67199993133545,2.66359996795654,,2,
5/25/2012,7/1/2013,4,2.64400005340576,,,0,
5/25/2012,8/1/2013,4,2.61150002479553,,,0,
5/25/2012,9/1/2013,4,2.57649993896484,,,0,
5/25/2012,10/1/2013,4,2.44250011444092,,,0,
5/25/2012,11/1/2013,4,2.41149997711182,,,0,
5/25/2012,12/1/2013,4,2.40000009536743,2.39669990539551,2.39669990539551,56,
5/25/2012,1/1/2014,4,2.40260004997253,,,0,
5/25/2012,2/1/2014,4,2.41260004043579,,,0,
5/25/2012,3/1/2014,4,2.416100025177,,,0,
5/25/2012,4/1/2014,4,2.52909994125366,,,0,
5/25/2012,5/1/2014,4,2.52959990501404,,,0,
5/25/2012,6/1/2014,4,2.51760005950928,,,0,
5/25/2012,7/1/2014,4,2.50309991836548,,,0,
5/25/2012,8/1/2014,4,2.49060010910034,,,0,
5/25/2012,9/1/2014,4,2.46810007095337,,,0,
5/25/2012,10/1/2014,4,2.35560011863708,,,0,
5/25/2012,11/1/2014,4,2.33310008049011,,,0,
5/25/2012,12/1/2014,4,2.31049990653992,,,0,
5/25/2012,1/1/2015,4,2.31450009346008,,,0,
5/25/2012,2/1/2015,4,2.3215000629425,,,0,
5/25/2012,3/1/2015,4,2.32850003242493,,,0,
5/25/2012,4/1/2015,4,2.4284999370575,,,0,
5/25/2012,5/1/2015,4,2.43099999427795,,,0,
5/29/2012,7/1/2012,1,90.7600021362305,92.2099990844727,90.25,262538,
5/29/2012,8/1/2012,1,91.0899963378906,92.5199966430664,90.5599975585938,39477,
5/29/2012,9/1/2012,1,91.4199981689453,92.7799987792969,90.879997253418,27453,
5/29/2012,10/1/2012,1,91.6900024414062,93.0199966430664,91.129997253418,14902,
5/29/2012,11/1/2012,1,91.9100036621094,93.25,91.3300018310547,10528,
5/29/2012,12/1/2012,1,92.120002746582,93.4400024414063,91.5,39490,
5/29/2012,1/1/2013,1,92.3199996948242,93.5299987792969,91.7099990844727,5656,
5/29/2012,2/1/2013,1,92.4400024414063,93.5,92.3199996948242,3074,
5/29/2012,3/1/2013,1,92.4800033569336,93.2699966430664,92.5999984741211,2672,
5/29/2012,4/1/2013,1,92.4199981689453,93.1100006103516,92.1999969482422,1281,
5/29/2012,5/1/2013,1,92.3199996948242,92.9599990844727,92.6100006103516,1198,
5/29/2012,6/1/2013,1,92.1999969482422,93.3000030517578,91.5299987792969,9269,
5/29/2012,7/1/2013,1,92.0299987792969,92.5,91.8000030517578,2091,
5/29/2012,8/1/2013,1,91.8300018310547,,,867,
5/29/2012,9/1/2013,1,91.6500015258789,,,4365,
5/29/2012,10/1/2013,1,91.4899978637695,,,307,
5/29/2012,11/1/2013,1,91.3300018310547,,,321,
5/29/2012,12/1/2013,1,91.1900024414063,92.2200012207031,90.5100021362305,17821,
5/29/2012,1/1/2014,1,90.9300003051758,,,358,
5/29/2012,2/1/2014,1,90.6900024414063,,,273,
5/29/2012,3/1/2014,1,90.4499969482422,,,0,
5/29/2012,4/1/2014,1,90.2200012207031,,,0,
5/29/2012,5/1/2014,1,90.0100021362305,,,0,
5/29/2012,6/1/2014,1,89.8000030517578,,,152,
5/29/2012,7/1/2014,1,89.5800018310547,,,0,
5/29/2012,8/1/2014,1,89.370002746582,,,0,
5/29/2012,9/1/2014,1,89.1999969482422,,,0,
5/29/2012,10/1/2014,1,89.0800018310547,,,0,
5/29/2012,11/1/2014,1,88.9899978637695,,,0,
5/29/2012,12/1/2014,1,88.9199981689453,89.7200012207031,88.3199996948242,4395,
5/29/2012,1/1/2015,1,88.7099990844727,,,0,
5/29/2012,2/1/2015,1,88.5100021362305,,,0,
5/29/2012,3/1/2015,1,88.3199996948242,,,0,
5/29/2012,4/1/2015,1,88.1500015258789,,,0,
5/29/2012,5/1/2015,1,88.0100021362305,,,0,
5/29/2012,6/1/2015,1,87.8899993896484,,,55,
5/29/2012,7/1/2015,1,87.7799987792969,,,0,
5/29/2012,8/1/2015,1,87.6999969482422,,,0,
5/29/2012,9/1/2015,1,87.629997253418,,,0,
5/29/2012,10/1/2015,1,87.5599975585937,,,0,
5/29/2012,11/1/2015,1,87.5,,,0,
5/29/2012,12/1/2015,1,87.4400024414063,88.4800033569336,87.4599990844727,2469,
5/29/2012,1/1/2016,1,87.3600006103516,,,0,
5/29/2012,2/1/2016,1,87.2900009155273,,,0,
5/29/2012,3/1/2016,1,87.2200012207031,,,0,
5/29/2012,4/1/2016,1,87.1600036621094,,,0,
5/29/2012,5/1/2016,1,87.0999984741211,,,0,
5/29/2012,6/1/2016,1,87.0400009155273,,,0,
5/29/2012,7/1/2016,1,86.9800033569336,,,0,
5/29/2012,8/1/2016,1,86.9300003051758,,,0,
5/29/2012,9/1/2016,1,86.879997253418,,,0,
5/29/2012,10/1/2016,1,86.8399963378906,,,0,
5/29/2012,11/1/2016,1,86.8000030517578,,,0,
5/29/2012,12/1/2016,1,86.7600021362305,87,86.7900009155273,487,
5/29/2012,1/1/2017,1,86.7200012207031,,,0,
5/29/2012,2/1/2017,1,86.6900024414062,,,0,
5/29/2012,3/1/2017,1,86.6600036621094,,,0,
5/29/2012,4/1/2017,1,86.6399993896484,,,0,
5/29/2012,5/1/2017,1,86.620002746582,,,0,
5/29/2012,6/1/2017,1,86.5999984741211,,,0,
5/29/2012,7/1/2017,1,86.5800018310547,,,0,
5/29/2012,8/1/2017,1,86.5599975585937,,,0,
5/29/2012,9/1/2017,1,86.5500030517578,,,0,
5/29/2012,10/1/2017,1,86.5400009155274,,,0,
5/29/2012,11/1/2017,1,86.5299987792969,,,0,
5/29/2012,12/1/2017,1,86.5299987792969,,,168,
5/29/2012,6/1/2018,1,86.5,,,0,
5/29/2012,12/1/2018,1,86.4800033569336,,,23,
5/29/2012,6/1/2019,1,86.4800033569336,,,0,
5/29/2012,12/1/2019,1,86.4800033569336,86.5699996948242,86.5699996948242,3,
5/29/2012,6/1/2020,1,86.5500030517578,,,0,
5/29/2012,12/1/2020,1,86.620002746582,86.7099990844727,86.7099990844727,2,
5/29/2012,6/1/2012,3,2.80879998207092,2.8529999256134,2.80410003662109,19766,
5/29/2012,7/1/2012,3,2.81319999694824,2.8578999042511,2.80739998817444,51677,
5/29/2012,8/1/2012,3,2.82139992713928,2.86479997634888,2.8157000541687,12300,
5/29/2012,9/1/2012,3,2.83089995384216,2.87210011482239,2.82570004463196,9106,
5/29/2012,10/1/2012,3,2.84089994430542,2.8814001083374,2.83509993553162,4569,
5/29/2012,11/1/2012,3,2.85150003433228,2.88989996910095,2.8529999256134,1983,
5/29/2012,12/1/2012,3,2.86150002479553,2.90199995040894,2.85450005531311,4942,
5/29/2012,1/1/2013,3,2.87080001831055,2.90739989280701,2.87100005149841,846,
5/29/2012,2/1/2013,3,2.87120008468628,2.90809988975525,2.87719988822937,272,
5/29/2012,3/1/2013,3,2.86479997634888,2.90300011634827,2.86459994316101,232,
5/29/2012,4/1/2013,3,2.85419988632202,2.89359998703003,2.85500001907349,277,
5/29/2012,5/1/2013,3,2.88319993019104,2.91720008850098,2.89560008049011,357,
5/29/2012,6/1/2013,3,2.87549996376038,2.91039991378784,2.88579988479614,108,
5/29/2012,7/1/2013,3,2.87249994277954,2.90149998664856,2.90149998664856,203,
5/29/2012,8/1/2013,3,2.86999988555908,,,1,
5/29/2012,9/1/2013,3,2.86800003051758,,,0,
5/29/2012,10/1/2013,3,2.8659999370575,,,0,
5/29/2012,11/1/2013,3,2.86299991607666,,,0,
5/29/2012,12/1/2013,3,2.85999989509583,,,14,
5/29/2012,1/1/2014,3,2.8585000038147,,,0,
5/29/2012,2/1/2014,3,2.85150003433228,2.85999989509583,2.85999989509583,1,
5/29/2012,3/1/2014,3,2.8364999294281,2.84500002861023,2.84500002861023,1,
5/29/2012,4/1/2014,3,2.81649994850159,,,0,
5/29/2012,5/1/2014,3,2.80649995803833,,,0,
5/29/2012,6/1/2014,3,2.79949998855591,,,0,
5/29/2012,7/1/2014,3,2.7960000038147,,,0,
5/29/2012,8/1/2014,3,2.79250001907349,,,0,
5/29/2012,9/1/2014,3,2.78900003433228,,,0,
5/29/2012,10/1/2014,3,2.78500008583069,,,0,
5/29/2012,11/1/2014,3,2.78099989891052,,,0,
5/29/2012,12/1/2014,3,2.77699995040894,,,0,
5/29/2012,1/1/2015,3,2.77819991111755,,,0,
5/29/2012,2/1/2015,3,2.77209997177124,,,0,
5/29/2012,3/1/2015,3,2.75830006599426,,,0,
5/29/2012,4/1/2015,3,2.74029994010925,,,0,
5/29/2012,5/1/2015,3,2.730299949646,,,0,
5/29/2012,6/1/2015,3,2.73429989814758,,,0,
5/29/2012,7/1/2015,3,2.73620009422302,,,0,
5/29/2012,8/1/2015,3,2.73830008506775,,,0,
5/29/2012,9/1/2015,3,2.74149990081787,,,0,
5/29/2012,10/1/2015,3,2.74469995498657,,,0,
5/29/2012,11/1/2015,3,2.74900007247925,,,0,
5/29/2012,12/1/2015,3,2.75200009346008,,,0,
5/29/2012,1/1/2016,3,2.7532000541687,,,0,
5/29/2012,6/1/2012,4,2.90650010108948,2.94000005722046,2.89030003547668,31781,
5/29/2012,7/1/2012,4,2.83349990844727,2.87249994277954,2.82189989089966,56112,
5/29/2012,8/1/2012,4,2.77900004386902,2.81620001792908,2.76760005950928,23518,
5/29/2012,9/1/2012,4,2.73559999465942,2.77110004425049,2.72359991073608,12555,
5/29/2012,10/1/2012,4,2.58750009536743,2.62290000915527,2.57699990272522,4473,
5/29/2012,11/1/2012,4,2.55200004577637,2.58520007133484,2.54029989242554,2343,
5/29/2012,12/1/2012,4,2.53430008888245,2.56750011444092,2.5229001045227,3141,
5/29/2012,1/1/2013,4,2.52850008010864,2.55999994277954,2.52099990844727,1093,
5/29/2012,2/1/2013,4,2.53699994087219,2.56349992752075,2.5631000995636,1165,
5/29/2012,3/1/2013,4,2.55150008201599,,,1306,
5/29/2012,4/1/2013,4,2.68549990653992,,,627,
5/29/2012,5/1/2013,4,2.67919993400574,,,21,
5/29/2012,6/1/2013,4,2.66420006752014,2.6949999332428,2.6949999332428,21,
5/29/2012,7/1/2013,4,2.63669991493225,,,0,
5/29/2012,8/1/2013,4,2.60470008850098,,,0,
5/29/2012,9/1/2013,4,2.57019996643066,,,0,
5/29/2012,10/1/2013,4,2.43670010566711,,,0,
5/29/2012,11/1/2013,4,2.40569996833801,,,0,
5/29/2012,12/1/2013,4,2.39420008659363,,,250,
5/29/2012,1/1/2014,4,2.39680004119873,,,0,
5/29/2012,2/1/2014,4,2.40680003166199,,,0,
5/29/2012,3/1/2014,4,2.4103000164032,,,0,
5/29/2012,4/1/2014,4,2.52329993247986,,,0,
5/29/2012,5/1/2014,4,2.52379989624023,,,0,
5/29/2012,6/1/2014,4,2.51180005073547,,,0,
5/29/2012,7/1/2014,4,2.49780011177063,,,0,
5/29/2012,8/1/2014,4,2.48530006408691,,,0,
5/29/2012,9/1/2014,4,2.46329998970032,,,0,
5/29/2012,10/1/2014,4,2.35179996490479,,,0,
5/29/2012,11/1/2014,4,2.32979989051819,,,0,
5/29/2012,12/1/2014,4,2.30719995498657,,,0,
5/29/2012,1/1/2015,4,2.31119990348816,,,0,
5/29/2012,2/1/2015,4,2.31820011138916,,,0,
5/29/2012,3/1/2015,4,2.32520008087158,,,0,
5/29/2012,4/1/2015,4,2.42519998550415,,,0,
5/29/2012,5/1/2015,4,2.42770004272461,,,0,
5/30/2012,7/1/2012,1,87.8199996948242,90.9199981689453,87.2699966430664,296937,
5/30/2012,8/1/2012,1,88.1399993896484,91.1900024414063,87.5899963378906,55376,
5/30/2012,9/1/2012,1,88.4499969482422,91.5,87.9000015258789,31139,
5/30/2012,10/1/2012,1,88.7099990844727,91.6100006103516,88.2399978637695,12619,
5/30/2012,11/1/2012,1,88.9199981689453,91.5100021362305,88.4400024414063,7010,
5/30/2012,12/1/2012,1,89.1399993896484,92.0199966430664,88.6100006103516,47995,
5/30/2012,1/1/2013,1,89.3499984741211,91.370002746582,88.879997253418,4697,
5/30/2012,2/1/2013,1,89.4800033569336,89.7699966430664,89.4499969482422,2759,
5/30/2012,3/1/2013,1,89.5599975585938,91.1100006103516,89.5400009155273,4278,
5/30/2012,4/1/2013,1,89.5400009155273,91.0800018310547,89.5299987792969,1589,
5/30/2012,5/1/2013,1,89.4899978637695,90.1999969482422,89.4300003051758,1703,
5/30/2012,6/1/2013,1,89.4100036621094,91.2300033569336,88.9300003051758,11151,
5/30/2012,7/1/2013,1,89.2799987792969,,,2100,
5/30/2012,8/1/2013,1,89.120002746582,,,670,
5/30/2012,9/1/2013,1,88.9800033569336,,,402,
5/30/2012,10/1/2013,1,88.8600006103516,,,243,
5/30/2012,11/1/2013,1,88.7399978637695,,,259,
5/30/2012,12/1/2013,1,88.629997253418,90.4000015258789,88.1399993896484,29936,
5/30/2012,1/1/2014,1,88.4199981689453,,,62,
5/30/2012,2/1/2014,1,88.2399978637695,,,6,
5/30/2012,3/1/2014,1,88.0500030517578,,,0,
5/30/2012,4/1/2014,1,87.870002746582,,,0,
5/30/2012,5/1/2014,1,87.7099990844727,,,0,
5/30/2012,6/1/2014,1,87.5500030517578,88.6399993896484,88.6399993896484,1056,
5/30/2012,7/1/2014,1,87.379997253418,,,0,
5/30/2012,8/1/2014,1,87.2099990844727,,,0,
5/30/2012,9/1/2014,1,87.0800018310547,,,5,
5/30/2012,10/1/2014,1,87,,,15,
5/30/2012,11/1/2014,1,86.9499969482422,,,620,
5/30/2012,12/1/2014,1,86.9199981689453,88.0999984741211,86.3600006103516,14682,
5/30/2012,1/1/2015,1,86.7300033569336,,,0,
5/30/2012,2/1/2015,1,86.5599975585937,,,0,
5/30/2012,3/1/2015,1,86.4000015258789,,,0,
5/30/2012,4/1/2015,1,86.25,,,0,
5/30/2012,5/1/2015,1,86.1399993896484,,,0,
5/30/2012,6/1/2015,1,86.0400009155273,,,4,
5/30/2012,7/1/2015,1,85.9599990844727,,,0,
5/30/2012,8/1/2015,1,85.9100036621094,,,0,
5/30/2012,9/1/2015,1,85.8600006103516,,,0,
5/30/2012,10/1/2015,1,85.8199996948242,,,0,
5/30/2012,11/1/2015,1,85.7799987792969,,,0,
5/30/2012,12/1/2015,1,85.75,86.370002746582,85.5,12154,
5/30/2012,1/1/2016,1,85.6800003051758,,,0,
5/30/2012,2/1/2016,1,85.6100006103516,,,0,
5/30/2012,3/1/2016,1,85.5500030517578,,,0,
5/30/2012,4/1/2016,1,85.5,,,0,
5/30/2012,5/1/2016,1,85.4499969482422,,,0,
5/30/2012,6/1/2016,1,85.4000015258789,,,4,
5/30/2012,7/1/2016,1,85.3499984741211,,,0,
5/30/2012,8/1/2016,1,85.3099975585937,,,0,
5/30/2012,9/1/2016,1,85.2699966430664,,,0,
5/30/2012,10/1/2016,1,85.2399978637695,,,0,
5/30/2012,11/1/2016,1,85.2099990844727,,,0,
5/30/2012,12/1/2016,1,85.1800003051758,85.2099990844727,84.5599975585938,6878,
5/30/2012,1/1/2017,1,85.1399993896484,,,0,
5/30/2012,2/1/2017,1,85.0999984741211,,,0,
5/30/2012,3/1/2017,1,85.0699996948242,,,0,
5/30/2012,4/1/2017,1,85.0500030517578,,,0,
5/30/2012,5/1/2017,1,85.0299987792969,,,0,
5/30/2012,6/1/2017,1,85.0100021362305,,,0,
5/30/2012,7/1/2017,1,84.9899978637695,,,0,
5/30/2012,8/1/2017,1,84.9700012207031,,,0,
5/30/2012,9/1/2017,1,84.9499969482422,,,0,
5/30/2012,10/1/2017,1,84.9400024414063,,,0,
5/30/2012,11/1/2017,1,84.9300003051758,,,0,
5/30/2012,12/1/2017,1,84.9300003051758,85,84.5,1461,
5/30/2012,6/1/2018,1,84.879997253418,,,0,
5/30/2012,12/1/2018,1,84.8399963378906,,,575,
5/30/2012,6/1/2019,1,84.8399963378906,,,0,
5/30/2012,12/1/2019,1,84.8399963378906,,,51,
5/30/2012,6/1/2020,1,84.9100036621094,,,0,
5/30/2012,12/1/2020,1,84.9800033569336,,,0,
5/30/2012,6/1/2012,3,2.73979997634888,2.81789994239807,2.73090004920959,31438,
5/30/2012,7/1/2012,3,2.74379992485046,2.8215000629425,2.73530006408691,72418,
5/30/2012,8/1/2012,3,2.75329995155334,2.82969999313354,2.74539995193481,21269,
5/30/2012,9/1/2012,3,2.76430010795593,2.83850002288818,2.75740003585815,18046,
5/30/2012,10/1/2012,3,2.77600002288818,2.84829998016357,2.76900005340576,7467,
5/30/2012,11/1/2012,3,2.78870010375977,2.86269998550415,2.78379988670349,5346,
5/30/2012,12/1/2012,3,2.80100011825562,2.86150002479553,2.79349994659424,14499,
5/30/2012,1/1/2013,3,2.81220006942749,2.85570001602173,2.8060998916626,2008,
5/30/2012,2/1/2013,3,2.81419992446899,2.85459995269775,2.80769991874695,631,
5/30/2012,3/1/2013,3,2.80949997901917,2.8510000705719,2.80229997634888,858,
5/30/2012,4/1/2013,3,2.79990005493164,2.82529997825623,2.79250001907349,660,
5/30/2012,5/1/2013,3,2.83119988441467,2.86579990386963,2.82750010490417,221,
5/30/2012,6/1/2013,3,2.82270002365112,2.84249997138977,2.81599998474121,234,
5/30/2012,7/1/2013,3,2.82019996643066,2.82999992370605,2.81599998474121,21,
5/30/2012,8/1/2013,3,2.81820011138916,2.85999989509583,2.81399989128113,10,
5/30/2012,9/1/2013,3,2.81669998168945,2.85800004005432,2.82249999046326,6,
5/30/2012,10/1/2013,3,2.81520009040833,2.85599994659424,2.81850004196167,2,
5/30/2012,11/1/2013,3,2.81319999694824,2.8529999256134,2.81750011444092,3,
5/30/2012,12/1/2013,3,2.81119990348816,2.84999990463257,2.80789995193481,259,
5/30/2012,1/1/2014,3,2.81069993972778,2.84850001335144,2.84850001335144,2,
5/30/2012,2/1/2014,3,2.80469989776611,,,0,
5/30/2012,3/1/2014,3,2.79119992256165,,,0,
5/30/2012,4/1/2014,3,2.77270007133484,2.82500004768372,2.82500004768372,1,
5/30/2012,5/1/2014,3,2.76370000839233,,,0,
5/30/2012,6/1/2014,3,2.75769996643066,,,0,
5/30/2012,7/1/2014,3,2.7551999092102,,,0,
5/30/2012,8/1/2014,3,2.75270009040833,,,0,
5/30/2012,9/1/2014,3,2.75020003318787,,,0,
5/30/2012,10/1/2014,3,2.74720001220703,,,0,
5/30/2012,11/1/2014,3,2.7441999912262,,,0,
5/30/2012,12/1/2014,3,2.74119997024536,,,0,
5/30/2012,1/1/2015,3,2.74239993095398,,,0,
5/30/2012,2/1/2015,3,2.73629999160767,,,0,
5/30/2012,3/1/2015,3,2.72250008583069,,,0,
5/30/2012,4/1/2015,3,2.70449995994568,,,0,
5/30/2012,5/1/2015,3,2.69449996948242,,,0,
5/30/2012,6/1/2015,3,2.69849991798401,,,0,
5/30/2012,7/1/2015,3,2.70040011405945,,,0,
5/30/2012,8/1/2015,3,2.70250010490417,,,0,
5/30/2012,9/1/2015,3,2.7056999206543,,,0,
5/30/2012,10/1/2015,3,2.708899974823,,,0,
5/30/2012,11/1/2015,3,2.71320009231567,,,0,
5/30/2012,12/1/2015,3,2.71620011329651,,,0,
5/30/2012,1/1/2016,3,2.71740007400513,,,0,
5/30/2012,6/1/2012,4,2.85820007324219,2.91580009460449,2.83680009841919,32554,
5/30/2012,7/1/2012,4,2.77390003204346,2.84649991989136,2.75349998474121,64953,
5/30/2012,8/1/2012,4,2.7153000831604,2.78430008888245,2.69889998435974,31119,
5/30/2012,9/1/2012,4,2.66880011558533,2.7367000579834,2.6528000831604,19433,
5/30/2012,10/1/2012,4,2.51999998092651,2.56789994239807,2.50430011749268,9398,
5/30/2012,11/1/2012,4,2.48499989509583,2.54080009460449,2.47079992294312,5858,
5/30/2012,12/1/2012,4,2.46749997138977,2.53500008583069,2.45280003547668,7067,
5/30/2012,1/1/2013,4,2.46250009536743,2.46880006790161,2.44899988174438,1335,
5/30/2012,2/1/2013,4,2.47199988365173,2.46609997749329,2.46350002288818,612,
5/30/2012,3/1/2013,4,2.48740005493164,2.48499989509583,2.48499989509583,1802,
5/30/2012,4/1/2013,4,2.62459993362427,2.67079997062683,2.61989998817444,1572,
5/30/2012,5/1/2013,4,2.6201000213623,2.6635000705719,2.61660003662109,366,
5/30/2012,6/1/2013,4,2.60560011863708,2.65000009536743,2.6029999256134,1486,
5/30/2012,7/1/2013,4,2.57909989356995,,,0,
5/30/2012,8/1/2013,4,2.54760003089905,,,0,
5/30/2012,9/1/2013,4,2.51360011100769,,,0,
5/30/2012,10/1/2013,4,2.38059997558594,,,0,
5/30/2012,11/1/2013,4,2.35010004043579,,,0,
5/30/2012,12/1/2013,4,2.3390998840332,,,0,
5/30/2012,1/1/2014,4,2.34170007705688,,,0,
5/30/2012,2/1/2014,4,2.35170006752014,,,0,
5/30/2012,3/1/2014,4,2.35520005226135,,,0,
5/30/2012,4/1/2014,4,2.47519993782043,,,0,
5/30/2012,5/1/2014,4,2.47569990158081,,,0,
5/30/2012,6/1/2014,4,2.46370005607605,,,0,
5/30/2012,7/1/2014,4,2.44970011711121,,,0,
5/30/2012,8/1/2014,4,2.43720006942749,,,0,
5/30/2012,9/1/2014,4,2.41519999504089,,,0,
5/30/2012,10/1/2014,4,2.30369997024536,,,0,
5/30/2012,11/1/2014,4,2.28169989585876,,,0,
5/30/2012,12/1/2014,4,2.25909996032715,,,0,
5/30/2012,1/1/2015,4,2.26309990882874,,,0,
5/30/2012,2/1/2015,4,2.27010011672974,,,0,
5/30/2012,3/1/2015,4,2.27710008621216,,,0,
5/30/2012,4/1/2015,4,2.37709999084473,,,0,
5/30/2012,5/1/2015,4,2.37960004806519,,,0,
5/31/2012,7/1/2012,1,86.5299987792969,88.2799987792969,85.8600006103516,345326,
5/31/2012,8/1/2012,1,86.8499984741211,88.5899963378906,86.1900024414063,63765,
5/31/2012,9/1/2012,1,87.1699981689453,88.9000015258789,86.5,46111,
5/31/2012,10/1/2012,1,87.4499969482422,89.1399993896484,86.8300018310547,19587,
5/31/2012,11/1/2012,1,87.6800003051758,89.3399963378906,87.0999984741211,9041,
5/31/2012,12/1/2012,1,87.9100036621094,89.5999984741211,87.2900009155273,62897,
5/31/2012,1/1/2013,1,88.129997253418,89.7900009155273,87.5699996948242,7740,
5/31/2012,2/1/2013,1,88.2900009155273,88.8000030517578,88.2699966430664,4502,
5/31/2012,3/1/2013,1,88.4000015258789,89.4400024414063,88.0400009155273,5942,
5/31/2012,4/1/2013,1,88.4300003051758,89.5400009155273,88.4899978637695,2204,
5/31/2012,5/1/2013,1,88.4400024414063,89.8899993896484,88.4000015258789,1667,
5/31/2012,6/1/2013,1,88.4100036621094,89.8499984741211,87.8899993896484,15504,
5/31/2012,7/1/2013,1,88.3199996948242,,,2126,
5/31/2012,8/1/2013,1,88.1999969482422,,,689,
5/31/2012,9/1/2013,1,88.0999984741211,,,1263,
5/31/2012,10/1/2013,1,88.0199966430664,,,445,
5/31/2012,11/1/2013,1,87.9400024414062,,,482,
5/31/2012,12/1/2013,1,87.870002746582,89.0599975585937,87.4400024414063,33939,
5/31/2012,1/1/2014,1,87.7200012207031,,,346,
5/31/2012,2/1/2014,1,87.5899963378906,,,33,
5/31/2012,3/1/2014,1,87.4599990844727,,,800,
5/31/2012,4/1/2014,1,87.3300018310547,,,0,
5/31/2012,5/1/2014,1,87.2200012207031,,,0,
5/31/2012,6/1/2014,1,87.120002746582,88,87.5,2168,
5/31/2012,7/1/2014,1,86.9899978637695,,,0,
5/31/2012,8/1/2014,1,86.8600006103516,,,0,
5/31/2012,9/1/2014,1,86.7600021362305,,,20,
5/31/2012,10/1/2014,1,86.7200012207031,,,219,
5/31/2012,11/1/2014,1,86.6999969482422,,,366,
5/31/2012,12/1/2014,1,86.6999969482422,87.5899963378906,86.4700012207031,11660,
5/31/2012,1/1/2015,1,86.5299987792969,,,0,
5/31/2012,2/1/2015,1,86.370002746582,,,0,
5/31/2012,3/1/2015,1,86.2300033569336,,,0,
5/31/2012,4/1/2015,1,86.0999984741211,,,0,
5/31/2012,5/1/2015,1,86.0100021362305,,,0,
5/31/2012,6/1/2015,1,85.9300003051758,,,3,
5/31/2012,7/1/2015,1,85.870002746582,,,0,
5/31/2012,8/1/2015,1,85.8399963378906,,,0,
5/31/2012,9/1/2015,1,85.8099975585938,,,0,
5/31/2012,10/1/2015,1,85.7900009155273,,,0,
5/31/2012,11/1/2015,1,85.7699966430664,,,0,
5/31/2012,12/1/2015,1,85.7600021362305,86.2099990844727,85.0100021362305,3181,
5/31/2012,1/1/2016,1,85.6900024414063,,,0,
5/31/2012,2/1/2016,1,85.629997253418,,,0,
5/31/2012,3/1/2016,1,85.5699996948242,,,0,
5/31/2012,4/1/2016,1,85.5199966430664,,,0,
5/31/2012,5/1/2016,1,85.4700012207031,,,0,
5/31/2012,6/1/2016,1,85.4300003051758,,,0,
5/31/2012,7/1/2016,1,85.3899993896484,,,0,
5/31/2012,8/1/2016,1,85.3499984741211,,,0,
5/31/2012,9/1/2016,1,85.3199996948242,,,0,
5/31/2012,10/1/2016,1,85.2900009155274,,,0,
5/31/2012,11/1/2016,1,85.2600021362305,,,0,
5/31/2012,12/1/2016,1,85.2399978637695,85.8899993896484,85,2676,
5/31/2012,1/1/2017,1,85.1999969482422,,,0,
5/31/2012,2/1/2017,1,85.1699981689453,,,0,
5/31/2012,3/1/2017,1,85.1399993896484,,,0,
5/31/2012,4/1/2017,1,85.120002746582,,,0,
5/31/2012,5/1/2017,1,85.0999984741211,,,0,
5/31/2012,6/1/2017,1,85.0800018310547,,,0,
5/31/2012,7/1/2017,1,85.0599975585937,,,0,
5/31/2012,8/1/2017,1,85.0400009155274,,,0,
5/31/2012,9/1/2017,1,85.0199966430664,,,0,
5/31/2012,10/1/2017,1,85.0100021362305,,,0,
5/31/2012,11/1/2017,1,85,,,0,
5/31/2012,12/1/2017,1,85,85.4100036621094,85.25,732,
5/31/2012,6/1/2018,1,84.9899978637695,,,0,
5/31/2012,12/1/2018,1,84.9899978637695,85.25,85.25,440,
5/31/2012,6/1/2019,1,85,,,0,
5/31/2012,12/1/2019,1,85.0199966430664,,,10,
5/31/2012,6/1/2020,1,85.0899963378906,,,0,
5/31/2012,12/1/2020,1,85.1600036621094,,,0,
5/31/2012,6/1/2012,3,2.70619988441467,2.75,2.69589996337891,11964,
5/31/2012,7/1/2012,3,2.70320010185242,2.7548999786377,2.69939994812012,71272,
5/31/2012,8/1/2012,3,2.71300005912781,2.76460003852844,2.70860004425049,21385,
5/31/2012,9/1/2012,3,2.72490000724792,2.77620005607605,2.72000002861023,16390,
5/31/2012,10/1/2012,3,2.73749995231628,2.78780007362366,2.73200011253357,6815,
5/31/2012,11/1/2012,3,2.75069999694824,2.79940009117126,2.74650001525879,5754,
5/31/2012,12/1/2012,3,2.76300001144409,2.81240010261536,2.75789999961853,12018,
5/31/2012,1/1/2013,3,2.77419996261597,2.8206000328064,2.76999998092651,998,
5/31/2012,2/1/2013,3,2.77620005607605,2.82109999656677,2.77309989929199,1518,
5/31/2012,3/1/2013,3,2.77259993553162,2.8189001083374,2.769700050354,874,
5/31/2012,4/1/2013,3,2.76379990577698,2.81030011177063,2.76410007476807,378,
5/31/2012,5/1/2013,3,2.79579997062683,2.83940005302429,2.79999995231628,219,
5/31/2012,6/1/2013,3,2.78780007362366,2.83410000801086,2.79040002822876,163,
5/31/2012,7/1/2013,3,2.78579998016357,2.81520009040833,2.79520010948181,28,
5/31/2012,8/1/2013,3,2.78430008888245,2.81319999694824,2.80900001525879,2,
5/31/2012,9/1/2013,3,2.78329992294312,2.8199999332428,2.80550003051758,6,
5/31/2012,10/1/2013,3,2.78229999542236,2.81019997596741,2.80399990081787,5,
5/31/2012,11/1/2013,3,2.78080010414124,2.80819988250732,2.80200004577637,2,
5/31/2012,12/1/2013,3,2.77929997444153,2.80809998512268,2.78399991989136,179,
5/31/2012,1/1/2014,3,2.77929997444153,2.80570006370544,2.80570006370544,3,
5/31/2012,2/1/2014,3,2.77379989624023,2.79349994659424,2.79349994659424,1,
5/31/2012,3/1/2014,3,2.76029992103577,,,0,
5/31/2012,4/1/2014,3,2.74180006980896,,,0,
5/31/2012,5/1/2014,3,2.73280000686645,,,0,
5/31/2012,6/1/2014,3,2.72779989242554,,,0,
5/31/2012,7/1/2014,3,2.72580003738403,,,0,
5/31/2012,8/1/2014,3,2.72379994392395,,,0,
5/31/2012,9/1/2014,3,2.72180008888245,,,0,
5/31/2012,10/1/2014,3,2.71979999542236,,,0,
5/31/2012,11/1/2014,3,2.71779990196228,,,0,
5/31/2012,12/1/2014,3,2.71580004692078,,,0,
5/31/2012,1/1/2015,3,2.71700000762939,,,0,
5/31/2012,2/1/2015,3,2.71090006828308,,,0,
5/31/2012,3/1/2015,3,2.69709992408752,,,0,
5/31/2012,4/1/2015,3,2.67910003662109,,,0,
5/31/2012,5/1/2015,3,2.66910004615784,,,0,
5/31/2012,6/1/2015,3,2.67309999465942,,,0,
5/31/2012,7/1/2015,3,2.67499995231628,,,0,
5/31/2012,8/1/2015,3,2.67709994316101,,,0,
5/31/2012,9/1/2015,3,2.68029999732971,,,0,
5/31/2012,10/1/2015,3,2.68350005149841,,,0,
5/31/2012,11/1/2015,3,2.68779993057251,,,0,
5/31/2012,12/1/2015,3,2.69079995155334,,,0,
5/31/2012,1/1/2016,3,2.69199991226196,,,0,
5/31/2012,6/1/2012,4,2.82500004768372,2.85470008850098,2.8050000667572,10985,
5/31/2012,7/1/2012,4,2.72270011901855,2.77349996566772,2.71950006484985,64713,
5/31/2012,8/1/2012,4,2.66759991645813,2.71499991416931,2.66170001029968,35354,
5/31/2012,9/1/2012,4,2.6243999004364,2.67190003395081,2.61610007286072,18186,
5/31/2012,10/1/2012,4,2.47699999809265,2.52220010757446,2.46860003471375,7212,
5/31/2012,11/1/2012,4,2.44420003890991,2.49049997329712,2.43519997596741,2858,
5/31/2012,12/1/2012,4,2.42890000343323,2.47350001335144,2.41840004920959,5297,
5/31/2012,1/1/2013,4,2.42589998245239,2.46169996261597,2.41960000991821,840,
5/31/2012,2/1/2013,4,2.43680000305176,2.46199989318848,2.43619990348816,1082,
5/31/2012,3/1/2013,4,2.45390009880066,2.47300004959106,2.47300004959106,1321,
5/31/2012,4/1/2013,4,2.59240007400513,2.62899994850159,2.62899994850159,477,
5/31/2012,5/1/2013,4,2.58789992332458,,,101,
5/31/2012,6/1/2013,4,2.57340002059937,2.61549997329712,2.61549997329712,1,
5/31/2012,7/1/2013,4,2.54789996147156,2.54999995231628,2.54999995231628,1,
5/31/2012,8/1/2013,4,2.51740002632141,,,0,
5/31/2012,9/1/2013,4,2.48440003395081,,,0,
5/31/2012,10/1/2013,4,2.35240006446838,,,0,
5/31/2012,11/1/2013,4,2.32290005683899,,,0,
5/31/2012,12/1/2013,4,2.31290006637573,2.32480001449585,2.31800007820129,167,
5/31/2012,1/1/2014,4,2.31550002098083,,,0,
5/31/2012,2/1/2014,4,2.32550001144409,,,0,
5/31/2012,3/1/2014,4,2.3289999961853,,,0,
5/31/2012,4/1/2014,4,2.44899988174438,,,0,
5/31/2012,5/1/2014,4,2.44950008392334,,,0,
5/31/2012,6/1/2014,4,2.4375,,,0,
5/31/2012,7/1/2014,4,2.42350006103516,,,0,
5/31/2012,8/1/2014,4,2.41100001335144,,,0,
5/31/2012,9/1/2014,4,2.38899993896484,,,0,
5/31/2012,10/1/2014,4,2.27749991416931,,,0,
5/31/2012,11/1/2014,4,2.25550007820129,,,0,
5/31/2012,12/1/2014,4,2.2328999042511,,,0,
5/31/2012,1/1/2015,4,2.23690009117126,,,0,
5/31/2012,2/1/2015,4,2.24390006065369,,,0,
5/31/2012,3/1/2015,4,2.25090003013611,,,0,
5/31/2012,4/1/2015,4,2.35089993476868,,,0,
5/31/2012,5/1/2015,4,2.35339999198914,,,0,
5/31/2012,6/1/2015,4,2.35139989852905,,,0,
6/1/2012,7/1/2012,1,83.2300033569336,86.5899963378906,82.2900009155273,407398,
6/1/2012,8/1/2012,1,83.5599975585938,86.9000015258789,82.629997253418,78290,
6/1/2012,9/1/2012,1,83.8899993896484,87.2200012207031,82.9700012207031,46821,
6/1/2012,10/1/2012,1,84.1999969482422,87.4400024414063,83.3099975585938,22866,
6/1/2012,11/1/2012,1,84.4599990844727,87.6500015258789,83.5999984741211,11164,
6/1/2012,12/1/2012,1,84.7099990844727,87.9300003051758,83.8099975585937,64128,
6/1/2012,1/1/2013,1,84.9499969482422,88,84.120002746582,10384,
6/1/2012,2/1/2013,1,85.1399993896484,86.629997253418,84.6800003051758,4877,
6/1/2012,3/1/2013,1,85.2799987792969,86.9599990844727,85.0199966430664,6921,
6/1/2012,4/1/2013,1,85.3499984741211,86.1399993896484,85.0500030517578,5757,
6/1/2012,5/1/2013,1,85.4199981689453,88.2200012207031,85.0500030517578,3032,
6/1/2012,6/1/2013,1,85.4800033569336,87.9400024414062,84.7099990844727,16383,
6/1/2012,7/1/2013,1,85.4800033569336,85.1999969482422,85.1999969482422,1447,
6/1/2012,8/1/2013,1,85.4599990844727,,85.5199966430664,336,
6/1/2012,9/1/2013,1,85.4800033569336,,,1084,
6/1/2012,10/1/2013,1,85.5,,,532,
6/1/2012,11/1/2013,1,85.5100021362305,,,1263,
6/1/2012,12/1/2013,1,85.5500030517578,87.6999969482422,84.4800033569336,28512,
6/1/2012,1/1/2014,1,85.4800033569336,,,630,
6/1/2012,2/1/2014,1,85.4400024414062,,,22,
6/1/2012,3/1/2014,1,85.4000015258789,,,1,
6/1/2012,4/1/2014,1,85.370002746582,,85.4499969482422,500,
6/1/2012,5/1/2014,1,85.3399963378906,,,0,
6/1/2012,6/1/2014,1,85.3199996948242,85.2699966430664,85.0400009155274,2148,
6/1/2012,7/1/2014,1,85.2799987792969,,,0,
6/1/2012,8/1/2014,1,85.2399978637695,,,0,
6/1/2012,9/1/2014,1,85.2300033569336,,,10,
6/1/2012,10/1/2014,1,85.25,,,30,
6/1/2012,11/1/2014,1,85.3000030517578,,,30,
6/1/2012,12/1/2014,1,85.379997253418,86.4100036621094,84.25,11727,
6/1/2012,1/1/2015,1,85.2799987792969,,,0,
6/1/2012,2/1/2015,1,85.1800003051758,,,0,
6/1/2012,3/1/2015,1,85.1100006103516,,,0,
6/1/2012,4/1/2015,1,85.0500030517578,,,0,
6/1/2012,5/1/2015,1,85.0199966430664,,,0,
6/1/2012,6/1/2015,1,85,,,24,
6/1/2012,7/1/2015,1,85.0100021362305,,,0,
6/1/2012,8/1/2015,1,85.0400009155274,,,0,
6/1/2012,9/1/2015,1,85.0800018310547,,,0,
6/1/2012,10/1/2015,1,85.120002746582,,,0,
6/1/2012,11/1/2015,1,85.1699981689453,84.5500030517578,84.5500030517578,1,
6/1/2012,12/1/2015,1,85.2200012207031,85.1699981689453,84.3000030517578,3643,
6/1/2012,1/1/2016,1,85.1900024414062,,,0,
6/1/2012,2/1/2016,1,85.1600036621094,,,0,
6/1/2012,3/1/2016,1,85.1399993896484,,,0,
6/1/2012,4/1/2016,1,85.129997253418,,,0,
6/1/2012,5/1/2016,1,85.120002746582,,,0,
6/1/2012,6/1/2016,1,85.1100006103516,,,0,
6/1/2012,7/1/2016,1,85.1100006103516,,,0,
6/1/2012,8/1/2016,1,85.1100006103516,,,0,
6/1/2012,9/1/2016,1,85.1100006103516,,,0,
6/1/2012,10/1/2016,1,85.120002746582,,,0,
6/1/2012,11/1/2016,1,85.129997253418,,,0,
6/1/2012,12/1/2016,1,85.1399993896484,85,84,2160,
6/1/2012,1/1/2017,1,85.129997253418,,,0,
6/1/2012,2/1/2017,1,85.129997253418,,,0,
6/1/2012,3/1/2017,1,85.129997253418,,,0,
6/1/2012,4/1/2017,1,85.1399993896484,,,0,
6/1/2012,5/1/2017,1,85.1500015258789,,,0,
6/1/2012,6/1/2017,1,85.1600036621094,,,0,
6/1/2012,7/1/2017,1,85.1699981689453,,,0,
6/1/2012,8/1/2017,1,85.1800003051758,,,0,
6/1/2012,9/1/2017,1,85.1900024414062,,,0,
6/1/2012,10/1/2017,1,85.1999969482422,,,0,
6/1/2012,11/1/2017,1,85.2200012207031,,,0,
6/1/2012,12/1/2017,1,85.2399978637695,84.9700012207031,84.5899963378906,984,
6/1/2012,6/1/2018,1,85.3300018310547,,,0,
6/1/2012,12/1/2018,1,85.4100036621094,84.9899978637695,84.5699996948242,452,
6/1/2012,6/1/2019,1,85.5100021362305,,,0,
6/1/2012,12/1/2019,1,85.6100006103516,,,52,
6/1/2012,6/1/2020,1,85.7099990844727,,,0,
6/1/2012,12/1/2020,1,85.8099975585938,85.4499969482422,85.4499969482422,2,
6/1/2012,7/1/2012,3,2.62789988517761,2.71329998970032,2.6085000038147,77612,
6/1/2012,8/1/2012,3,2.63639998435974,2.72210001945496,2.61710000038147,25763,
6/1/2012,9/1/2012,3,2.64840006828308,2.73149991035461,2.62949991226196,15768,
6/1/2012,10/1/2012,3,2.66190004348755,2.74670004844666,2.6438000202179,8739,
6/1/2012,11/1/2012,3,2.67569994926453,2.75839996337891,2.66580009460449,4543,
6/1/2012,12/1/2012,3,2.6881000995636,2.77080011367798,2.67000007629395,15295,
6/1/2012,1/1/2013,3,2.69980001449585,2.76850008964539,2.6933000087738,3806,
6/1/2012,2/1/2013,3,2.70309996604919,2.76999998092651,2.68709993362427,2063,
6/1/2012,3/1/2013,3,2.70169997215271,2.75600004196167,2.69000005722046,2247,
6/1/2012,4/1/2013,3,2.6949999332428,2.76500010490417,2.6810998916626,2002,
6/1/2012,5/1/2013,3,2.72849988937378,2.75009989738464,2.72180008888245,1193,
6/1/2012,6/1/2013,3,2.72300004959106,2.73900008201599,2.71749997138977,747,
6/1/2012,7/1/2013,3,2.72149991989136,2.73900008201599,2.71359992027283,518,
6/1/2012,8/1/2013,3,2.72250008583069,2.73799991607666,2.72930002212524,76,
6/1/2012,9/1/2013,3,2.72350001335144,2.73600006103516,2.72000002861023,50,
6/1/2012,10/1/2013,3,2.72449994087219,2.73749995231628,2.72729992866516,86,
6/1/2012,11/1/2013,3,2.72550010681152,2.73799991607666,2.73099994659424,81,
6/1/2012,12/1/2013,3,2.72650003433228,2.75,2.71499991416931,471,
6/1/2012,1/1/2014,3,2.72749996185303,2.73900008201599,2.73900008201599,2,
6/1/2012,2/1/2014,3,2.72300004959106,2.72499990463257,2.72499990463257,1,
6/1/2012,3/1/2014,3,2.71050000190735,2.71250009536743,2.71250009536743,1,
6/1/2012,4/1/2014,3,2.69300007820129,2.69250011444092,2.69250011444092,1,
6/1/2012,5/1/2014,3,2.68499994277954,2.75250005722046,2.75250005722046,1,
6/1/2012,6/1/2014,3,2.68099999427795,2.74650001525879,2.74650001525879,1,
6/1/2012,7/1/2014,3,2.6800000667572,,,0,
6/1/2012,8/1/2014,3,2.67899990081787,,,0,
6/1/2012,9/1/2014,3,2.67799997329712,,,0,
6/1/2012,10/1/2014,3,2.67700004577637,,,0,
6/1/2012,11/1/2014,3,2.67600011825562,,,0,
6/1/2012,12/1/2014,3,2.67499995231628,,,0,
6/1/2012,1/1/2015,3,2.6761999130249,,,0,
6/1/2012,2/1/2015,3,2.67009997367859,,,0,
6/1/2012,3/1/2015,3,2.65630006790161,,,0,
6/1/2012,4/1/2015,3,2.6382999420166,,,0,
6/1/2012,5/1/2015,3,2.62829995155334,,,0,
6/1/2012,6/1/2015,3,2.63229990005493,,,0,
6/1/2012,7/1/2015,3,2.63420009613037,,,0,
6/1/2012,8/1/2015,3,2.6363000869751,,,0,
6/1/2012,9/1/2015,3,2.63949990272522,,,0,
6/1/2012,10/1/2015,3,2.64269995689392,,,0,
6/1/2012,11/1/2015,3,2.6470000743866,,,0,
6/1/2012,12/1/2015,3,2.65000009536743,,,0,
6/1/2012,1/1/2016,3,2.65120005607605,,,0,
6/1/2012,7/1/2012,4,2.65680003166199,2.72140002250671,2.63260006904602,69587,
6/1/2012,8/1/2012,4,2.59439992904663,2.66170001029968,2.57179999351501,39455,
6/1/2012,9/1/2012,4,2.54609990119934,2.61899995803833,2.52300000190735,23105,
6/1/2012,10/1/2012,4,2.39709997177124,2.43950009346008,2.37509989738464,9827,
6/1/2012,11/1/2012,4,2.36509990692139,2.43880009651184,2.34419989585876,5349,
6/1/2012,12/1/2012,4,2.35109996795654,2.42779994010925,2.32969999313354,7294,
6/1/2012,1/1/2013,4,2.34899997711182,2.37750005722046,2.34249997138977,1612,
6/1/2012,2/1/2013,4,2.36100006103516,2.36739993095398,2.35660004615784,763,
6/1/2012,3/1/2013,4,2.37940001487732,2.38960003852844,2.375,491,
6/1/2012,4/1/2013,4,2.51939988136291,2.52800011634827,2.51300001144409,467,
6/1/2012,5/1/2013,4,2.51539993286133,2.51419997215271,2.51309990882874,378,
6/1/2012,6/1/2013,4,2.50139999389648,2.54999995231628,2.49860000610352,115,
6/1/2012,7/1/2013,4,2.47790002822876,2.47000002861023,2.47000002861023,1,
6/1/2012,8/1/2013,4,2.45040011405945,2.47000002861023,2.47000002861023,3,
6/1/2012,9/1/2013,4,2.41890001296997,2.43499994277954,2.43499994277954,1,
6/1/2012,10/1/2013,4,2.28690004348755,2.30999994277954,2.30999994277954,1,
6/1/2012,11/1/2013,4,2.25990009307861,2.27999997138977,2.27999997138977,1,
6/1/2012,12/1/2013,4,2.24990010261536,2.25999999046326,2.24349999427795,356,
6/1/2012,1/1/2014,4,2.25250005722046,,,0,
6/1/2012,2/1/2014,4,2.26250004768372,,,0,
6/1/2012,3/1/2014,4,2.27449989318848,,,0,
6/1/2012,4/1/2014,4,2.39949989318848,,,0,
6/1/2012,5/1/2014,4,2.40000009536743,,,0,
6/1/2012,6/1/2014,4,2.38800001144409,,,0,
6/1/2012,7/1/2014,4,2.37400007247925,,,0,
6/1/2012,8/1/2014,4,2.36150002479553,,,0,
6/1/2012,9/1/2014,4,2.33949995040894,,,0,
6/1/2012,10/1/2014,4,2.2279999256134,,,0,
6/1/2012,11/1/2014,4,2.20600008964539,,,0,
6/1/2012,12/1/2014,4,2.18339991569519,,,0,
6/1/2012,1/1/2015,4,2.18740010261536,,,0,
6/1/2012,2/1/2015,4,2.19440007209778,,,0,
6/1/2012,3/1/2015,4,2.2014000415802,,,0,
6/1/2012,4/1/2015,4,2.30139994621277,,,0,
6/1/2012,5/1/2015,4,2.30390000343323,,,0,
6/1/2012,6/1/2015,4,2.30189990997314,,,0,
6/4/2012,7/1/2012,1,83.9800033569336,84.379997253418,81.2099990844727,309672,
6/4/2012,8/1/2012,1,84.2699966430664,84.6600036621094,81.5299987792969,64570,
6/4/2012,9/1/2012,1,84.5599975585938,84.9400024414063,81.870002746582,36836,
6/4/2012,10/1/2012,1,84.8399963378906,85.2099990844727,82.129997253418,17626,
6/4/2012,11/1/2012,1,85.0899963378906,85.4300003051758,82.3499984741211,11187,
6/4/2012,12/1/2012,1,85.3300018310547,85.7099990844727,82.5800018310547,56226,
6/4/2012,1/1/2013,1,85.5500030517578,85.879997253418,82.8600006103516,7685,
6/4/2012,2/1/2013,1,85.6999969482422,86.0699996948242,84.0400009155274,3071,
6/4/2012,3/1/2013,1,85.8099975585938,85.9499969482422,85.0400009155274,4171,
6/4/2012,4/1/2013,1,85.8499984741211,85.4000015258789,85.4000015258789,2367,
6/4/2012,5/1/2013,1,85.8899993896484,85.8499984741211,85,2850,
6/4/2012,6/1/2013,1,85.9100036621094,86.2699966430664,83.4899978637695,21206,
6/4/2012,7/1/2013,1,85.879997253418,,85.25,10245,
6/4/2012,8/1/2013,1,85.8099975585938,,,586,
6/4/2012,9/1/2013,1,85.7600021362305,,,994,
6/4/2012,10/1/2013,1,85.7200012207031,,,487,
6/4/2012,11/1/2013,1,85.6600036621094,,,220,
6/4/2012,12/1/2013,1,85.629997253418,86.0400009155273,83.3399963378906,17459,
6/4/2012,1/1/2014,1,85.5100021362305,,,157,
6/4/2012,2/1/2014,1,85.4199981689453,,,7,
6/4/2012,3/1/2014,1,85.3300018310547,,,1,
6/4/2012,4/1/2014,1,85.25,,,0,
6/4/2012,5/1/2014,1,85.1699981689453,,,0,
6/4/2012,6/1/2014,1,85.0999984741211,,,953,
6/4/2012,7/1/2014,1,85.0100021362305,,,18,
6/4/2012,8/1/2014,1,84.9199981689453,,,18,
6/4/2012,9/1/2014,1,84.8600006103516,,,16,
6/4/2012,10/1/2014,1,84.8300018310547,,,0,
6/4/2012,11/1/2014,1,84.8300018310547,,,0,
6/4/2012,12/1/2014,1,84.8600006103516,85.2099990844727,83.5100021362305,5290,
6/4/2012,1/1/2015,1,84.7300033569336,,,0,
6/4/2012,2/1/2015,1,84.6100006103516,,,0,
6/4/2012,3/1/2015,1,84.5199966430664,,,0,
6/4/2012,4/1/2015,1,84.4400024414063,,,0,
6/4/2012,5/1/2015,1,84.3899993896484,,,0,
6/4/2012,6/1/2015,1,84.3399963378906,,,3204,
6/4/2012,7/1/2015,1,84.3199996948242,,,0,
6/4/2012,8/1/2015,1,84.3099975585938,,,0,
6/4/2012,9/1/2015,1,84.3099975585938,,,0,
6/4/2012,10/1/2015,1,84.3099975585938,,,0,
6/4/2012,11/1/2015,1,84.3199996948242,,,0,
6/4/2012,12/1/2015,1,84.3399963378906,84.4499969482422,84.1900024414062,2103,
6/4/2012,1/1/2016,1,84.2900009155273,,,0,
6/4/2012,2/1/2016,1,84.25,,,0,
6/4/2012,3/1/2016,1,84.2200012207031,,,0,
6/4/2012,4/1/2016,1,84.1900024414062,,,0,
6/4/2012,5/1/2016,1,84.1600036621094,,,0,
6/4/2012,6/1/2016,1,84.1399993896484,,,0,
6/4/2012,7/1/2016,1,84.120002746582,,,0,
6/4/2012,8/1/2016,1,84.1100006103516,,,0,
6/4/2012,9/1/2016,1,84.0999984741211,,,0,
6/4/2012,10/1/2016,1,84.0899963378906,,,0,
6/4/2012,11/1/2016,1,84.0899963378906,,,0,
6/4/2012,12/1/2016,1,84.0899963378906,84.5,84.1500015258789,299,
6/4/2012,1/1/2017,1,84.0800018310547,,,0,
6/4/2012,2/1/2017,1,84.0800018310547,,,0,
6/4/2012,3/1/2017,1,84.0800018310547,,,0,
6/4/2012,4/1/2017,1,84.0800018310547,,,0,
6/4/2012,5/1/2017,1,84.0800018310547,,,0,
6/4/2012,6/1/2017,1,84.0800018310547,,,0,
6/4/2012,7/1/2017,1,84.0800018310547,,,0,
6/4/2012,8/1/2017,1,84.0899963378906,,,0,
6/4/2012,9/1/2017,1,84.0999984741211,,,0,
6/4/2012,10/1/2017,1,84.1100006103516,,,0,
6/4/2012,11/1/2017,1,84.120002746582,,,0,
6/4/2012,12/1/2017,1,84.129997253418,84.2399978637695,84.2399978637695,39,
6/4/2012,6/1/2018,1,84.25,,,0,
6/4/2012,12/1/2018,1,84.379997253418,85.4100036621094,84.4899978637695,33,
6/4/2012,6/1/2019,1,84.5299987792969,,,0,
6/4/2012,12/1/2019,1,84.6800003051758,,,20,
6/4/2012,6/1/2020,1,84.879997253418,,,0,
6/4/2012,12/1/2020,1,85.0800018310547,,,0,
6/4/2012,7/1/2012,3,2.62689995765686,2.64010000228882,2.56410002708435,58969,
6/4/2012,8/1/2012,3,2.63560009002686,2.64779996871948,2.57240009307861,18253,
6/4/2012,9/1/2012,3,2.64779996871948,2.65549993515015,2.59120011329651,11211,
6/4/2012,10/1/2012,3,2.66170001029968,2.67170000076294,2.60730004310608,3745,
6/4/2012,11/1/2012,3,2.67560005187988,2.68300008773804,2.63000011444092,2264,
6/4/2012,12/1/2012,3,2.6881000995636,2.69549989700317,2.62590003013611,9428,
6/4/2012,1/1/2013,3,2.70029997825623,2.707200050354,2.66759991645813,3008,
6/4/2012,2/1/2013,3,2.7039999961853,2.70869994163513,2.67120003700256,1483,
6/4/2012,3/1/2013,3,2.70260000228882,2.70900011062622,2.67210006713867,2101,
6/4/2012,4/1/2013,3,2.6956000328064,2.70449995994568,2.64000010490417,1395,
6/4/2012,5/1/2013,3,2.72810006141663,2.73499989509583,2.71819996833801,338,
6/4/2012,6/1/2013,3,2.72160005569458,2.73189997673035,2.70499992370605,492,
6/4/2012,7/1/2013,3,2.72059988975525,2.73000001907349,2.71600008010864,118,
6/4/2012,8/1/2013,3,2.72210001945496,2.72609996795654,2.71499991416931,21,
6/4/2012,9/1/2013,3,2.72359991073608,2.72849988937378,2.71600008010864,5,
6/4/2012,10/1/2013,3,2.72560000419617,2.71950006484985,2.71700000762939,2,
6/4/2012,11/1/2013,3,2.72760009765625,2.72049999237061,2.72049999237061,1,
6/4/2012,12/1/2013,3,2.72909998893738,2.72979998588562,2.71499991416931,662,
6/4/2012,1/1/2014,3,2.73110008239746,2.72250008583069,2.72250008583069,1,
6/4/2012,2/1/2014,3,2.72709989547729,2.71799993515015,2.71799993515015,1,
6/4/2012,3/1/2014,3,2.71510004997253,,,0,
6/4/2012,4/1/2014,3,2.69810009002686,,,0,
6/4/2012,5/1/2014,3,2.69059991836548,,,0,
6/4/2012,6/1/2014,3,2.68709993362427,,,0,
6/4/2012,7/1/2014,3,2.68659996986389,,,0,
6/4/2012,8/1/2014,3,2.68610000610352,,,0,
6/4/2012,9/1/2014,3,2.68560004234314,,,0,
6/4/2012,10/1/2014,3,2.68510007858276,,,0,
6/4/2012,11/1/2014,3,2.68460011482239,,,0,
6/4/2012,12/1/2014,3,2.68409991264343,,,0,
6/4/2012,1/1/2015,3,2.68530011177063,,,0,
6/4/2012,2/1/2015,3,2.67919993400574,,,0,
6/4/2012,3/1/2015,3,2.66540002822876,,,0,
6/4/2012,4/1/2015,3,2.64739990234375,,,0,
6/4/2012,5/1/2015,3,2.63739991188049,,,0,
6/4/2012,6/1/2015,3,2.64140009880066,,,0,
6/4/2012,7/1/2015,3,2.64330005645752,,,0,
6/4/2012,8/1/2015,3,2.64540004730225,,,0,
6/4/2012,9/1/2015,3,2.64860010147095,,,0,
6/4/2012,10/1/2015,3,2.65179991722107,,,0,
6/4/2012,11/1/2015,3,2.65610003471375,,,0,
6/4/2012,12/1/2015,3,2.65910005569458,,,0,
6/4/2012,1/1/2016,3,2.6603000164032,,,0,
6/4/2012,7/1/2012,4,2.67070007324219,2.68070006370544,2.59710001945496,61873,
6/4/2012,8/1/2012,4,2.60479998588562,2.61330008506775,2.53749990463257,25622,
6/4/2012,9/1/2012,4,2.55189990997314,2.55879998207092,2.48650002479553,15839,
6/4/2012,10/1/2012,4,2.40019989013672,2.40650010108948,2.33929991722107,7504,
6/4/2012,11/1/2012,4,2.36899995803833,2.37529993057251,2.31150007247925,4555,
6/4/2012,12/1/2012,4,2.35520005226135,2.36159992218018,2.29290008544922,4197,
6/4/2012,1/1/2013,4,2.35279989242554,2.33870005607605,2.33150005340576,826,
6/4/2012,2/1/2013,4,2.36389994621277,2.36450004577637,2.34500002861023,583,
6/4/2012,3/1/2013,4,2.38229990005493,2.37299990653992,2.36400008201599,305,
6/4/2012,4/1/2013,4,2.52049994468689,2.50600004196167,2.50250005722046,23,
6/4/2012,5/1/2013,4,2.51530003547668,,2.50250005722046,12,
6/4/2012,6/1/2013,4,2.50130009651184,2.48650002479553,2.44720005989075,16,
6/4/2012,7/1/2013,4,2.47889995574951,,,1,
6/4/2012,8/1/2013,4,2.45149993896484,,,0,
6/4/2012,9/1/2013,4,2.42000007629395,,,0,
6/4/2012,10/1/2013,4,2.28800010681152,,,0,
6/4/2012,11/1/2013,4,2.26099991798401,,,0,
6/4/2012,12/1/2013,4,2.25099992752075,2.25,2.25,32,
6/4/2012,1/1/2014,4,2.25359988212585,,,0,
6/4/2012,2/1/2014,4,2.26360011100769,,,0,
6/4/2012,3/1/2014,4,2.27559995651245,,,0,
6/4/2012,4/1/2014,4,2.40059995651245,,,0,
6/4/2012,5/1/2014,4,2.40109992027283,,,0,
6/4/2012,6/1/2014,4,2.38910007476807,,,0,
6/4/2012,7/1/2014,4,2.37509989738464,,,0,
6/4/2012,8/1/2014,4,2.36260008811951,,,0,
6/4/2012,9/1/2014,4,2.34060001373291,,,0,
6/4/2012,10/1/2014,4,2.22909998893738,,,0,
6/4/2012,11/1/2014,4,2.20709991455078,,,0,
6/4/2012,12/1/2014,4,2.18449997901916,,,0,
6/4/2012,1/1/2015,4,2.18849992752075,,,0,
6/4/2012,2/1/2015,4,2.19549989700317,,,0,
6/4/2012,3/1/2015,4,2.20250010490417,,,0,
6/4/2012,4/1/2015,4,2.30250000953674,,,0,
6/4/2012,5/1/2015,4,2.3050000667572,,,0,
6/4/2012,6/1/2015,4,2.30299997329712,,,0,
6/5/2012,7/1/2012,1,84.2900009155273,84.9199981689453,83.3099975585938,246445,
6/5/2012,8/1/2012,1,84.5699996948242,85.1999969482422,83.6100006103516,52514,
6/5/2012,9/1/2012,1,84.8300018310547,85.4700012207031,83.9199981689453,33345,
6/5/2012,10/1/2012,1,85.0800018310547,85.7600021362305,84.1900024414062,13267,
6/5/2012,11/1/2012,1,85.3099975585937,85.9599990844727,84.4199981689453,7479,
6/5/2012,12/1/2012,1,85.5299987792969,86.2200012207031,84.6399993896484,50738,
6/5/2012,1/1/2013,1,85.7200012207031,86.3899993896484,84.8899993896484,5859,
6/5/2012,2/1/2013,1,85.8300018310547,86.4899978637695,85.3099975585937,2917,
6/5/2012,3/1/2013,1,85.8899993896484,86.629997253418,85.5899963378906,4652,
6/5/2012,4/1/2013,1,85.8899993896484,,,1574,
6/5/2012,5/1/2013,1,85.8899993896484,85.7799987792969,85.6500015258789,1368,
6/5/2012,6/1/2013,1,85.870002746582,86.7399978637695,85.3000030517578,21959,
6/5/2012,7/1/2013,1,85.8300018310547,,,8485,
6/5/2012,8/1/2013,1,85.7399978637695,,,298,
6/5/2012,9/1/2013,1,85.6699981689453,,,385,
6/5/2012,10/1/2013,1,85.6100006103516,,,324,
6/5/2012,11/1/2013,1,85.5400009155273,,,671,
6/5/2012,12/1/2013,1,85.4899978637695,86.5599975585937,85.120002746582,16766,
6/5/2012,1/1/2014,1,85.3499984741211,,,625,
6/5/2012,2/1/2014,1,85.2300033569336,,,29,
6/5/2012,3/1/2014,1,85.120002746582,,,415,
6/5/2012,4/1/2014,1,85.0299987792969,,,0,
6/5/2012,5/1/2014,1,84.9499969482422,,,0,
6/5/2012,6/1/2014,1,84.879997253418,85,84.7300033569336,994,
6/5/2012,7/1/2014,1,84.7699966430664,,,0,
6/5/2012,8/1/2014,1,84.6600036621094,,,0,
6/5/2012,9/1/2014,1,84.5699996948242,,,800,
6/5/2012,10/1/2014,1,84.5400009155273,,,0,
6/5/2012,11/1/2014,1,84.5400009155273,,,0,
6/5/2012,12/1/2014,1,84.5599975585938,85.5899963378906,84.2900009155273,2964,
6/5/2012,1/1/2015,1,84.4199981689453,,,500,
6/5/2012,2/1/2015,1,84.2900009155273,,,500,
6/5/2012,3/1/2015,1,84.1900024414062,,,800,
6/5/2012,4/1/2015,1,84.0999984741211,,,0,
6/5/2012,5/1/2015,1,84.0400009155274,,,0,
6/5/2012,6/1/2015,1,83.9899978637695,,,0,
6/5/2012,7/1/2015,1,83.9700012207031,,,0,
6/5/2012,8/1/2015,1,83.9599990844727,,,0,
6/5/2012,9/1/2015,1,83.9499969482422,,,0,
6/5/2012,10/1/2015,1,83.9400024414062,,,0,
6/5/2012,11/1/2015,1,83.9400024414062,,,0,
6/5/2012,12/1/2015,1,83.9499969482422,84,83.9400024414062,1137,
6/5/2012,1/1/2016,1,83.9000015258789,,,0,
6/5/2012,2/1/2016,1,83.8600006103516,,,0,
6/5/2012,3/1/2016,1,83.8199996948242,,,0,
6/5/2012,4/1/2016,1,83.7799987792969,,,0,
6/5/2012,5/1/2016,1,83.75,,,0,
6/5/2012,6/1/2016,1,83.7200012207031,,,0,
6/5/2012,7/1/2016,1,83.6999969482422,,,0,
6/5/2012,8/1/2016,1,83.6800003051758,,,0,
6/5/2012,9/1/2016,1,83.6600036621094,,,0,
6/5/2012,10/1/2016,1,83.6399993896484,,,0,
6/5/2012,11/1/2016,1,83.629997253418,,,0,
6/5/2012,12/1/2016,1,83.629997253418,84,83.9300003051758,722,
6/5/2012,1/1/2017,1,83.620002746582,,,0,
6/5/2012,2/1/2017,1,83.6100006103516,,,0,
6/5/2012,3/1/2017,1,83.6100006103516,,,0,
6/5/2012,4/1/2017,1,83.6100006103516,,,0,
6/5/2012,5/1/2017,1,83.6100006103516,,,0,
6/5/2012,6/1/2017,1,83.6100006103516,,,0,
6/5/2012,7/1/2017,1,83.6100006103516,,,0,
6/5/2012,8/1/2017,1,83.620002746582,,,0,
6/5/2012,9/1/2017,1,83.620002746582,,,0,
6/5/2012,10/1/2017,1,83.629997253418,,,0,
6/5/2012,11/1/2017,1,83.6399993896484,,,0,
6/5/2012,12/1/2017,1,83.6500015258789,84.129997253418,84,282,
6/5/2012,6/1/2018,1,83.7699966430664,,,0,
6/5/2012,12/1/2018,1,83.9000015258789,,,0,
6/5/2012,6/1/2019,1,84.0500030517578,,,0,
6/5/2012,12/1/2019,1,84.1999969482422,,,0,
6/5/2012,6/1/2020,1,84.4000015258789,,,0,
6/5/2012,12/1/2020,1,84.5999984741211,,,0,
6/5/2012,7/1/2012,3,2.63359999656677,2.64429998397827,2.60560011863708,43993,
6/5/2012,8/1/2012,3,2.64039993286133,2.6515998840332,2.61439990997314,18190,
6/5/2012,9/1/2012,3,2.65039992332458,2.66389989852905,2.63330006599426,11320,
6/5/2012,10/1/2012,3,2.66230010986328,2.66950011253357,2.64369988441467,6533,
6/5/2012,11/1/2012,3,2.67470002174377,2.68009996414185,2.65829992294312,4674,
6/5/2012,12/1/2012,3,2.68619990348816,2.69869995117187,2.667799949646,12478,
6/5/2012,1/1/2013,3,2.69779992103577,2.70160007476807,2.68309998512268,4828,
6/5/2012,2/1/2013,3,2.70120000839233,2.70639991760254,2.69190001487732,1798,
6/5/2012,3/1/2013,3,2.69930005073547,2.70230007171631,2.69250011444092,1433,
6/5/2012,4/1/2013,3,2.69149994850159,2.6965000629425,2.67799997329712,1522,
6/5/2012,5/1/2013,3,2.72300004959106,2.7279999256134,2.7114999294281,271,
6/5/2012,6/1/2013,3,2.71650004386902,2.71900010108948,2.70499992370605,457,
6/5/2012,7/1/2013,3,2.71550011634827,2.72499990463257,2.7114999294281,124,
6/5/2012,8/1/2013,3,2.71700000762939,2.72609996795654,2.72000002861023,50,
6/5/2012,9/1/2013,3,2.71799993515015,2.7260000705719,2.7260000705719,1,
6/5/2012,10/1/2013,3,2.71950006484985,2.72199988365173,2.72199988365173,4,
6/5/2012,11/1/2013,3,2.72099995613098,2.72699999809265,2.72699999809265,11,
6/5/2012,12/1/2013,3,2.72250008583069,2.72760009765625,2.71650004386902,150,
6/5/2012,1/1/2014,3,2.72449994087219,2.73049998283386,2.73049998283386,1,
6/5/2012,2/1/2014,3,2.72049999237061,,,0,
6/5/2012,3/1/2014,3,2.70849990844727,,,0,
6/5/2012,4/1/2014,3,2.69149994850159,,,0,
6/5/2012,5/1/2014,3,2.68400001525879,,,0,
6/5/2012,6/1/2014,3,2.68050003051758,,,0,
6/5/2012,7/1/2014,3,2.6800000667572,,,0,
6/5/2012,8/1/2014,3,2.67950010299683,,,0,
6/5/2012,9/1/2014,3,2.67899990081787,,,0,
6/5/2012,10/1/2014,3,2.6784999370575,,,0,
6/5/2012,11/1/2014,3,2.67799997329712,,,0,
6/5/2012,12/1/2014,3,2.67750000953674,,,0,
6/5/2012,1/1/2015,3,2.67869997024536,,,0,
6/5/2012,2/1/2015,3,2.67260003089905,,,0,
6/5/2012,3/1/2015,3,2.65879988670349,,,0,
6/5/2012,4/1/2015,3,2.64079999923706,,,0,
6/5/2012,5/1/2015,3,2.6308000087738,,,0,
6/5/2012,6/1/2015,3,2.63479995727539,,,0,
6/5/2012,7/1/2015,3,2.63669991493225,,,0,
6/5/2012,8/1/2015,3,2.63879990577698,,,0,
6/5/2012,9/1/2015,3,2.64199995994568,,,0,
6/5/2012,10/1/2015,3,2.64520001411438,,,0,
6/5/2012,11/1/2015,3,2.64949989318848,,,0,
6/5/2012,12/1/2015,3,2.65249991416931,,,0,
6/5/2012,1/1/2016,3,2.65370011329651,,,0,
6/5/2012,7/1/2012,4,2.68470001220703,2.69109988212585,2.64409995079041,53134,
6/5/2012,8/1/2012,4,2.61409997940063,2.62210011482239,2.58299994468689,35226,
6/5/2012,9/1/2012,4,2.5592999458313,2.56879997253418,2.53169989585876,18455,
6/5/2012,10/1/2012,4,2.40450000762939,2.41219997406006,2.37919998168945,8314,
6/5/2012,11/1/2012,4,2.3717999458313,2.37529993057251,2.34910011291504,3333,
6/5/2012,12/1/2012,4,2.35710000991821,2.37400007247925,2.33249998092651,3973,
6/5/2012,1/1/2013,4,2.35450005531311,2.35590004920959,2.3510000705719,359,
6/5/2012,2/1/2013,4,2.3649001121521,2.36030006408691,2.35750007629395,139,
6/5/2012,3/1/2013,4,2.38330006599426,2.38229990005493,2.37509989738464,302,
6/5/2012,4/1/2013,4,2.52230000495911,2.52130007743835,2.51749992370605,318,
6/5/2012,5/1/2013,4,2.51729989051819,2.51640009880066,2.51349997520447,49,
6/5/2012,6/1/2013,4,2.50230002403259,2.50309991836548,2.47749996185303,304,
6/5/2012,7/1/2013,4,2.47790002822876,,,0,
6/5/2012,8/1/2013,4,2.45180010795593,,,0,
6/5/2012,9/1/2013,4,2.4216001033783,,,0,
6/5/2012,10/1/2013,4,2.29060006141663,,,0,
6/5/2012,11/1/2013,4,2.26460003852844,,,0,
6/5/2012,12/1/2013,4,2.25460004806519,,,0,
6/5/2012,1/1/2014,4,2.25720000267029,,,0,
6/5/2012,2/1/2014,4,2.26719999313354,,,0,
6/5/2012,3/1/2014,4,2.27920007705688,,,0,
6/5/2012,4/1/2014,4,2.40420007705688,,,0,
6/5/2012,5/1/2014,4,2.40470004081726,,,0,
6/5/2012,6/1/2014,4,2.39269995689392,,,0,
6/5/2012,7/1/2014,4,2.37870001792908,,,0,
6/5/2012,8/1/2014,4,2.36619997024536,,,0,
6/5/2012,9/1/2014,4,2.34419989585876,,,0,
6/5/2012,10/1/2014,4,2.23270010948181,,,0,
6/5/2012,11/1/2014,4,2.21070003509521,,,0,
6/5/2012,12/1/2014,4,2.1881000995636,,,0,
6/5/2012,1/1/2015,4,2.19210004806519,,,0,
6/5/2012,2/1/2015,4,2.19910001754761,,,0,
6/5/2012,3/1/2015,4,2.20609998703003,,,0,
6/5/2012,4/1/2015,4,2.3060998916626,,,0,
6/5/2012,5/1/2015,4,2.30859994888306,,,0,
6/5/2012,6/1/2015,4,2.30660009384155,,,0,
6/6/2012,7/1/2012,1,85.0199966430664,86.2699966430664,84.0299987792969,312868,
6/6/2012,8/1/2012,1,85.3300018310547,86.5299987792969,84.3600006103516,79120,
6/6/2012,9/1/2012,1,85.6399993896484,86.8000030517578,84.6999969482422,48195,
6/6/2012,10/1/2012,1,85.9499969482422,87.0500030517578,85.2099990844727,25469,
6/6/2012,11/1/2012,1,86.25,87.25,85.1100006103516,13793,
6/6/2012,12/1/2012,1,86.5299987792969,87.5400009155274,85.2699966430664,61853,
6/6/2012,1/1/2013,1,86.7900009155273,87.7200012207031,85.9000015258789,12130,
6/6/2012,2/1/2013,1,86.9599990844727,87.8099975585937,86.5100021362305,8651,
6/6/2012,3/1/2013,1,87.0599975585938,87.6900024414062,86.5500030517578,9108,
6/6/2012,4/1/2013,1,87.120002746582,87.379997253418,86.879997253418,5858,
6/6/2012,5/1/2013,1,87.1900024414063,87.8000030517578,86.2200012207031,3628,
6/6/2012,6/1/2013,1,87.25,87.879997253418,86,21567,
6/6/2012,7/1/2013,1,87.25,,,9868,
6/6/2012,8/1/2013,1,87.1999969482422,,,895,
6/6/2012,9/1/2013,1,87.1699981689453,,,885,
6/6/2012,10/1/2013,1,87.1399993896484,,,380,
6/6/2012,11/1/2013,1,87.0999984741211,,,366,
6/6/2012,12/1/2013,1,87.0899963378906,87.5,85.5699996948242,21598,
6/6/2012,1/1/2014,1,86.9700012207031,,,144,
6/6/2012,2/1/2014,1,86.8600006103516,,,132,
6/6/2012,3/1/2014,1,86.75,,,125,
6/6/2012,4/1/2014,1,86.6600036621094,,,250,
6/6/2012,5/1/2014,1,86.5800018310547,86.0699996948242,86,1,
6/6/2012,6/1/2014,1,86.5100021362305,86.6999969482422,85.8300018310547,732,
6/6/2012,7/1/2014,1,86.4100036621094,,,0,
6/6/2012,8/1/2014,1,86.3099975585937,,,0,
6/6/2012,9/1/2014,1,86.2200012207031,,,0,
6/6/2012,10/1/2014,1,86.1900024414063,,,0,
6/6/2012,11/1/2014,1,86.1999969482422,,,0,
6/6/2012,12/1/2014,1,86.2300033569336,86.5,85.1999969482422,5750,
6/6/2012,1/1/2015,1,86.0899963378906,,,0,
6/6/2012,2/1/2015,1,85.9599990844727,,,0,
6/6/2012,3/1/2015,1,85.8600006103516,,,0,
6/6/2012,4/1/2015,1,85.7699966430664,,,0,
6/6/2012,5/1/2015,1,85.6999969482422,,,0,
6/6/2012,6/1/2015,1,85.6500015258789,,,200,
6/6/2012,7/1/2015,1,85.629997253418,,,0,
6/6/2012,8/1/2015,1,85.620002746582,,,0,
6/6/2012,9/1/2015,1,85.620002746582,,,0,
6/6/2012,10/1/2015,1,85.620002746582,,,0,
6/6/2012,11/1/2015,1,85.620002746582,,,0,
6/6/2012,12/1/2015,1,85.629997253418,85.75,85.5999984741211,2434,
6/6/2012,1/1/2016,1,85.5800018310547,,,0,
6/6/2012,2/1/2016,1,85.5400009155273,,,0,
6/6/2012,3/1/2016,1,85.5,,,0,
6/6/2012,4/1/2016,1,85.4599990844727,,,0,
6/6/2012,5/1/2016,1,85.4300003051758,,,0,
6/6/2012,6/1/2016,1,85.4000015258789,,,0,
6/6/2012,7/1/2016,1,85.379997253418,,,0,
6/6/2012,8/1/2016,1,85.3600006103516,,,0,
6/6/2012,9/1/2016,1,85.3399963378906,,,0,
6/6/2012,10/1/2016,1,85.3199996948242,,,0,
6/6/2012,11/1/2016,1,85.3099975585937,,,0,
6/6/2012,12/1/2016,1,85.3099975585937,84.6800003051758,,571,
6/6/2012,1/1/2017,1,85.3099975585937,,,0,
6/6/2012,2/1/2017,1,85.3099975585937,,,0,
6/6/2012,3/1/2017,1,85.3099975585937,,,0,
6/6/2012,4/1/2017,1,85.3099975585937,,,0,
6/6/2012,5/1/2017,1,85.3099975585937,,,0,
6/6/2012,6/1/2017,1,85.3199996948242,,,0,
6/6/2012,7/1/2017,1,85.3300018310547,,,0,
6/6/2012,8/1/2017,1,85.3399963378906,,,0,
6/6/2012,9/1/2017,1,85.3499984741211,,,0,
6/6/2012,10/1/2017,1,85.3600006103516,,,0,
6/6/2012,11/1/2017,1,85.370002746582,,,0,
6/6/2012,12/1/2017,1,85.3899993896484,,,47,
6/6/2012,6/1/2018,1,85.5100021362305,,,0,
6/6/2012,12/1/2018,1,85.6399993896484,84.620002746582,,2,
6/6/2012,6/1/2019,1,85.7900009155273,,,0,
6/6/2012,12/1/2019,1,85.9400024414063,,,0,
6/6/2012,6/1/2020,1,86.1399993896484,,,0,
6/6/2012,12/1/2020,1,86.3399963378906,,,0,
6/6/2012,7/1/2012,3,2.67170000076294,2.69400000572205,2.62599992752075,71070,
6/6/2012,8/1/2012,3,2.67890000343323,2.70050001144409,2.63529992103577,25507,
6/6/2012,9/1/2012,3,2.69029998779297,2.7114999294281,2.64479994773865,22350,
6/6/2012,10/1/2012,3,2.7033998966217,2.72230005264282,2.66370010375977,8882,
6/6/2012,11/1/2012,3,2.7163999080658,2.73329997062683,2.6907000541687,5258,
6/6/2012,12/1/2012,3,2.72839999198914,2.74799990653992,2.68630003929138,13506,
6/6/2012,1/1/2013,3,2.74060010910034,2.75819993019104,2.72210001945496,2433,
6/6/2012,2/1/2013,3,2.74440002441406,2.76189994812012,2.73060011863708,513,
6/6/2012,3/1/2013,3,2.74180006980896,2.75990009307861,2.73650002479553,625,
6/6/2012,4/1/2013,3,2.7335000038147,2.75169992446899,2.71110010147095,1246,
6/6/2012,5/1/2013,3,2.76489996910095,2.78439998626709,2.76340007781982,202,
6/6/2012,6/1/2013,3,2.75799989700317,2.77530002593994,2.7574999332428,735,
6/6/2012,7/1/2013,3,2.75740003585815,2.77150011062622,2.75999999046326,127,
6/6/2012,8/1/2013,3,2.75850009918213,,,65,
6/6/2012,9/1/2013,3,2.76049995422363,,,10,
6/6/2012,10/1/2013,3,2.76250004768372,,,1,
6/6/2012,11/1/2013,3,2.76399993896484,,,4,
6/6/2012,12/1/2013,3,2.76550006866455,2.771399974823,2.76699995994568,145,
6/6/2012,1/1/2014,3,2.76799988746643,2.77049994468689,2.77049994468689,7,
6/6/2012,2/1/2014,3,2.7664999961853,,,0,
6/6/2012,3/1/2014,3,2.75699996948242,,,0,
6/6/2012,4/1/2014,3,2.7425000667572,,,0,
6/6/2012,5/1/2014,3,2.73749995231628,2.74749994277954,,0,
6/6/2012,6/1/2014,3,2.73550009727478,2.74349999427795,,0,
6/6/2012,7/1/2014,3,2.73550009727478,2.7425000667572,,0,
6/6/2012,8/1/2014,3,2.73600006103516,2.74600005149841,,0,
6/6/2012,9/1/2014,3,2.73650002479553,2.74550008773804,,0,
6/6/2012,10/1/2014,3,2.73699998855591,2.74499988555908,,0,
6/6/2012,11/1/2014,3,2.73749995231628,,,0,
6/6/2012,12/1/2014,3,2.73799991607666,,,0,
6/6/2012,1/1/2015,3,2.73920011520386,,,0,
6/6/2012,2/1/2015,3,2.73309993743896,,,0,
6/6/2012,3/1/2015,3,2.71930003166199,,,0,
6/6/2012,4/1/2015,3,2.70129990577698,,,0,
6/6/2012,5/1/2015,3,2.69129991531372,,,0,
6/6/2012,6/1/2015,3,2.69530010223389,,,0,
6/6/2012,7/1/2015,3,2.69720005989075,,,0,
6/6/2012,8/1/2015,3,2.69930005073547,,,0,
6/6/2012,9/1/2015,3,2.70250010490417,,,0,
6/6/2012,10/1/2015,3,2.7056999206543,,,0,
6/6/2012,11/1/2015,3,2.71000003814697,,,0,
6/6/2012,12/1/2015,3,2.71300005912781,,,0,
6/6/2012,1/1/2016,3,2.71420001983643,,,0,
6/6/2012,7/1/2012,4,2.69029998779297,2.72630000114441,2.67700004577637,65370,
6/6/2012,8/1/2012,4,2.63159990310669,2.65960001945496,2.61319994926453,45966,
6/6/2012,9/1/2012,4,2.583899974823,2.60590004920959,2.55410003662109,25116,
6/6/2012,10/1/2012,4,2.43420004844666,2.45329999923706,2.42079997062683,10398,
6/6/2012,11/1/2012,4,2.40440011024475,2.42070007324219,2.36929988861084,5942,
6/6/2012,12/1/2012,4,2.39079999923706,2.40809988975525,2.35199999809265,5939,
6/6/2012,1/1/2013,4,2.38940000534058,2.40510010719299,2.37430000305176,1858,
6/6/2012,2/1/2013,4,2.40050005912781,2.40750002861023,2.38739991188049,288,
6/6/2012,3/1/2013,4,2.41939997673035,,,658,
6/6/2012,4/1/2013,4,2.55940008163452,,,305,
6/6/2012,5/1/2013,4,2.55390000343323,2.55999994277954,2.55999994277954,11,
6/6/2012,6/1/2013,4,2.5378999710083,2.54500007629395,2.48099994659424,16,
6/6/2012,7/1/2013,4,2.51399993896484,2.51999998092651,2.51999998092651,3,
6/6/2012,8/1/2013,4,2.48790001869202,,,0,
6/6/2012,9/1/2013,4,2.45770001411438,,,0,
6/6/2012,10/1/2013,4,2.32669997215271,,,0,
6/6/2012,11/1/2013,4,2.30069994926453,,,1,
6/6/2012,12/1/2013,4,2.29080009460449,2.28699994087219,2.28699994087219,6,
6/6/2012,1/1/2014,4,2.29340004920959,,,0,
6/6/2012,2/1/2014,4,2.30340003967285,,,0,
6/6/2012,3/1/2014,4,2.31539988517761,,,0,
6/6/2012,4/1/2014,4,2.44039988517761,,,0,
6/6/2012,5/1/2014,4,2.44090008735657,,,0,
6/6/2012,6/1/2014,4,2.42890000343323,,,0,
6/6/2012,7/1/2014,4,2.41490006446838,,,0,
6/6/2012,8/1/2014,4,2.40240001678467,,,0,
6/6/2012,9/1/2014,4,2.38039994239807,,,0,
6/6/2012,10/1/2014,4,2.26889991760254,,,0,
6/6/2012,11/1/2014,4,2.24690008163452,,,0,
6/6/2012,12/1/2014,4,2.22429990768433,,,0,
6/6/2012,1/1/2015,4,2.22830009460449,,,0,
6/6/2012,2/1/2015,4,2.23530006408691,,,0,
6/6/2012,3/1/2015,4,2.24230003356934,,,0,
6/6/2012,4/1/2015,4,2.3422999382019,,,0,
6/6/2012,5/1/2015,4,2.34479999542236,,,0,
6/6/2012,6/1/2015,4,2.34279990196228,,,0,
6/7/2012,7/1/2012,4,2.68499994277954,2.72569990158081,2.66499996185303,67044,
6/7/2012,8/1/2012,4,2.62220001220703,2.66569995880127,2.60080003738403,37163,
6/7/2012,9/1/2012,4,2.57249999046326,2.61840009689331,2.5511999130249,20242,
6/7/2012,10/1/2012,4,2.42199993133545,2.46840000152588,2.3996000289917,9847,
6/7/2012,11/1/2012,4,2.39459991455078,2.43939995765686,2.37199997901916,6451,
6/7/2012,12/1/2012,4,2.38289999961853,2.42709994316101,2.36039996147156,5482,
6/7/2012,1/1/2013,4,2.38289999961853,2.42519998550415,2.3685998916626,1251,
6/7/2012,2/1/2013,4,2.39450001716614,2.39800000190735,2.38000011444092,287,
6/7/2012,3/1/2013,4,2.41400003433228,2.42529988288879,2.40019989013672,664,
6/7/2012,4/1/2013,4,2.55599999427795,2.5871000289917,2.54839992523193,705,
6/7/2012,5/1/2013,4,2.55139994621277,,,41,
6/7/2012,6/1/2013,4,2.53730010986328,2.56750011444092,2.54999995231628,340,
6/7/2012,7/1/2013,4,2.51370000839233,,,0,
6/7/2012,8/1/2013,4,2.48760008811951,,,0,
6/7/2012,9/1/2013,4,2.45740008354187,,,0,
6/7/2012,10/1/2013,4,2.3264000415802,,,0,
6/7/2012,11/1/2013,4,2.30040001869202,,,0,
6/7/2012,12/1/2013,4,2.2904999256134,,,0,
6/7/2012,1/1/2014,4,2.29310011863708,,,0,
6/7/2012,2/1/2014,4,2.30310010910034,,,0,
6/7/2012,3/1/2014,4,2.3150999546051,,,0,
6/7/2012,4/1/2014,4,2.4400999546051,,,0,
6/7/2012,5/1/2014,4,2.44059991836548,,,0,
6/7/2012,6/1/2014,4,2.42860007286072,,,0,
6/7/2012,7/1/2014,4,2.41459989547729,,,0,
6/7/2012,8/1/2014,4,2.40210008621216,,,0,
6/7/2012,9/1/2014,4,2.38010001182556,,,0,
6/7/2012,10/1/2014,4,2.26859998703003,,,0,
6/7/2012,11/1/2014,4,2.24659991264343,,,0,
6/7/2012,12/1/2014,4,2.22399997711182,,,0,
6/7/2012,1/1/2015,4,2.2279999256134,,,0,
6/7/2012,2/1/2015,4,2.23499989509583,,,0,
6/7/2012,3/1/2015,4,2.24200010299683,,,0,
6/7/2012,4/1/2015,4,2.34200000762939,,,0,
6/7/2012,5/1/2015,4,2.34450006484985,,,0,
6/7/2012,6/1/2015,4,2.34249997138977,,,0,
6/7/2012,7/1/2012,1,84.8199996948242,87.0299987792969,83.4300003051758,338606,
6/7/2012,8/1/2012,1,85.129997253418,87.3199996948242,83.7699966430664,89652,
6/7/2012,9/1/2012,1,85.4400024414062,87.620002746582,84.1100006103516,47829,
6/7/2012,10/1/2012,1,85.7699966430664,87.8499984741211,84.4599990844727,28900,
6/7/2012,11/1/2012,1,86.1100006103516,88.1100006103516,84.8199996948242,20972,
6/7/2012,12/1/2012,1,86.4199981689453,88.4700012207031,85.1500015258789,58822,
6/7/2012,1/1/2013,1,86.7099990844727,88.6600036621094,85.4499969482422,8518,
6/7/2012,2/1/2013,1,86.9199981689453,88.7600021362305,86.879997253418,5285,
6/7/2012,3/1/2013,1,87.0699996948242,88.9400024414062,86.5,8258,
6/7/2012,4/1/2013,1,87.1699981689453,88.8399963378906,86.75,4944,
6/7/2012,5/1/2013,1,87.2799987792969,87.3099975585938,86.7399978637695,2402,
6/7/2012,6/1/2013,1,87.379997253418,89.0899963378906,86.3000030517578,24945,
6/7/2012,7/1/2013,1,87.4100036621094,87.25,87.25,9961,
6/7/2012,8/1/2013,1,87.370002746582,,,893,
6/7/2012,9/1/2013,1,87.3399963378906,,,2415,
6/7/2012,10/1/2013,1,87.3099975585938,,,734,
6/7/2012,11/1/2013,1,87.2699966430664,,,358,
6/7/2012,12/1/2013,1,87.2600021362305,88.75,86.4499969482422,20013,
6/7/2012,1/1/2014,1,87.120002746582,,,588,
6/7/2012,2/1/2014,1,86.9899978637695,,,1004,
6/7/2012,3/1/2014,1,86.870002746582,,,653,
6/7/2012,4/1/2014,1,86.7600021362305,,,0,
6/7/2012,5/1/2014,1,86.6600036621094,,,1,
6/7/2012,6/1/2014,1,86.5699996948242,,,965,
6/7/2012,7/1/2014,1,86.4499969482422,,,0,
6/7/2012,8/1/2014,1,86.3399963378906,,,0,
6/7/2012,9/1/2014,1,86.2399978637695,,,0,
6/7/2012,10/1/2014,1,86.1900024414063,,,0,
6/7/2012,11/1/2014,1,86.1900024414063,,,150,
6/7/2012,12/1/2014,1,86.1999969482422,87.6399993896484,85.8300018310547,5473,
6/7/2012,1/1/2015,1,86.0500030517578,,,350,
6/7/2012,2/1/2015,1,85.9100036621094,,,0,
6/7/2012,3/1/2015,1,85.7900009155273,,,0,
6/7/2012,4/1/2015,1,85.6800003051758,,,0,
6/7/2012,5/1/2015,1,85.5999984741211,,,0,
6/7/2012,6/1/2015,1,85.5400009155273,,,0,
6/7/2012,7/1/2015,1,85.5100021362305,,,0,
6/7/2012,8/1/2015,1,85.4899978637695,,,0,
6/7/2012,9/1/2015,1,85.4700012207031,,,0,
6/7/2012,10/1/2015,1,85.4599990844727,,,0,
6/7/2012,11/1/2015,1,85.4499969482422,,,0,
6/7/2012,12/1/2015,1,85.4400024414062,86.4599990844727,85.4000015258789,633,
6/7/2012,1/1/2016,1,85.3899993896484,,,0,
6/7/2012,2/1/2016,1,85.3399963378906,,,0,
6/7/2012,3/1/2016,1,85.3000030517578,,,0,
6/7/2012,4/1/2016,1,85.2600021362305,,,0,
6/7/2012,5/1/2016,1,85.2200012207031,,,0,
6/7/2012,6/1/2016,1,85.1900024414062,,,0,
6/7/2012,7/1/2016,1,85.1600036621094,,,0,
6/7/2012,8/1/2016,1,85.129997253418,,,0,
6/7/2012,9/1/2016,1,85.1100006103516,,,0,
6/7/2012,10/1/2016,1,85.0899963378906,,,0,
6/7/2012,11/1/2016,1,85.0800018310547,,,0,
6/7/2012,12/1/2016,1,85.0699996948242,86.0100021362305,86,233,
6/7/2012,1/1/2017,1,85.0699996948242,,,0,
6/7/2012,2/1/2017,1,85.0699996948242,,,0,
6/7/2012,3/1/2017,1,85.0699996948242,,,0,
6/7/2012,4/1/2017,1,85.0699996948242,,,0,
6/7/2012,5/1/2017,1,85.0699996948242,,,0,
6/7/2012,6/1/2017,1,85.0800018310547,,,0,
6/7/2012,7/1/2017,1,85.0899963378906,,,0,
6/7/2012,8/1/2017,1,85.0999984741211,,,0,
6/7/2012,9/1/2017,1,85.1100006103516,,,0,
6/7/2012,10/1/2017,1,85.120002746582,,,0,
6/7/2012,11/1/2017,1,85.129997253418,,,0,
6/7/2012,12/1/2017,1,85.1500015258789,85.9199981689453,,117,
6/7/2012,6/1/2018,1,85.2699966430664,,,0,
6/7/2012,12/1/2018,1,85.3899993896484,86.1500015258789,86.1500015258789,69,
6/7/2012,6/1/2019,1,85.5400009155273,,,0,
6/7/2012,12/1/2019,1,85.6900024414063,,,0,
6/7/2012,6/1/2020,1,85.8899993896484,,,0,
6/7/2012,12/1/2020,1,86.0899963378906,86.7699966430664,86.7699966430664,1,
6/7/2012,7/1/2012,3,2.66709995269775,2.71379995346069,2.64890003204346,73755,
6/7/2012,8/1/2012,3,2.67309999465942,2.72099995613098,2.65470004081726,36650,
6/7/2012,9/1/2012,3,2.68249988555908,2.73200011253357,2.66330003738403,25901,
6/7/2012,10/1/2012,3,2.69379997253418,2.74539995193481,2.67510008811951,9305,
6/7/2012,11/1/2012,3,2.70639991760254,2.75880002975464,2.68989992141724,5132,
6/7/2012,12/1/2012,3,2.71819996833801,2.77160000801086,2.69709992408752,13148,
6/7/2012,1/1/2013,3,2.730299949646,2.78410005569458,2.71919989585876,1777,
6/7/2012,2/1/2013,3,2.73429989814758,2.78480005264282,2.72149991989136,846,
6/7/2012,3/1/2013,3,2.73230004310608,2.78600001335144,2.72239995002747,535,
6/7/2012,4/1/2013,3,2.72420001029968,2.77379989624023,2.71440005302429,917,
6/7/2012,5/1/2013,3,2.75570011138916,2.80419993400574,2.75,326,
6/7/2012,6/1/2013,3,2.74970006942749,2.79999995231628,2.74499988555908,606,
6/7/2012,7/1/2013,3,2.74970006942749,2.7739999294281,,193,
6/7/2012,8/1/2013,3,2.75119996070862,,,57,
6/7/2012,9/1/2013,3,2.7532000541687,,,89,
6/7/2012,10/1/2013,3,2.75570011138916,,,67,
6/7/2012,11/1/2013,3,2.75769996643066,2.77419996261597,,29,
6/7/2012,12/1/2013,3,2.75970005989075,2.79999995231628,2.75,348,
6/7/2012,1/1/2014,3,2.76220011711121,2.78410005569458,2.78410005569458,13,
6/7/2012,2/1/2014,3,2.7606999874115,,,0,
6/7/2012,3/1/2014,3,2.75119996070862,,,0,
6/7/2012,4/1/2014,3,2.7367000579834,,,0,
6/7/2012,5/1/2014,3,2.73169994354248,2.74749994277954,2.74749994277954,1,
6/7/2012,6/1/2014,3,2.72970008850098,,,0,
6/7/2012,7/1/2014,3,2.72970008850098,,,0,
6/7/2012,8/1/2014,3,2.73020005226135,,,0,
6/7/2012,9/1/2014,3,2.73070001602173,,,0,
6/7/2012,10/1/2014,3,2.7311999797821,,,0,
6/7/2012,11/1/2014,3,2.73169994354248,,,0,
6/7/2012,12/1/2014,3,2.73219990730286,,,0,
6/7/2012,1/1/2015,3,2.73340010643005,,,0,
6/7/2012,2/1/2015,3,2.72729992866516,,,0,
6/7/2012,3/1/2015,3,2.71350002288818,,,0,
6/7/2012,4/1/2015,3,2.69549989700317,,,0,
6/7/2012,5/1/2015,3,2.68549990653992,,,0,
6/7/2012,6/1/2015,3,2.68950009346008,,,0,
6/7/2012,7/1/2015,3,2.69140005111694,,,0,
6/7/2012,8/1/2015,3,2.69350004196167,,,0,
6/7/2012,9/1/2015,3,2.69670009613037,,,0,
6/7/2012,10/1/2015,3,2.69989991188049,,,0,
6/7/2012,11/1/2015,3,2.70420002937317,,,0,
6/7/2012,12/1/2015,3,2.707200050354,,,0,
6/7/2012,1/1/2016,3,2.70840001106262,,,0,
6/8/2012,7/1/2012,1,84.0999984741211,84.6699981689453,82,304720,
6/8/2012,8/1/2012,1,84.3899993896484,84.9400024414063,82.3099975585938,102554,
6/8/2012,9/1/2012,1,84.6900024414063,85.2099990844727,82.629997253418,57332,
6/8/2012,10/1/2012,1,85.0299987792969,85.5500030517578,82.9899978637695,29829,
6/8/2012,11/1/2012,1,85.4100036621094,85.9300003051758,83.3199996948242,27144,
6/8/2012,12/1/2012,1,85.7699966430664,86.3099975585937,83.6600036621094,55802,
6/8/2012,1/1/2013,1,86.0999984741211,86.5999984741211,83.9800033569336,15820,
6/8/2012,2/1/2013,1,86.3600006103516,86.629997253418,85.0599975585937,8525,
6/8/2012,3/1/2013,1,86.5899963378906,86.5599975585937,84.9899978637695,6557,
6/8/2012,4/1/2013,1,86.75,85.6999969482422,85.3000030517578,3361,
6/8/2012,5/1/2013,1,86.9199981689453,86.9100036621094,86.370002746582,2416,
6/8/2012,6/1/2013,1,87.0699996948242,87.4700012207031,84.8099975585938,21034,
6/8/2012,7/1/2013,1,87.1500015258789,85.4499969482422,85.4499969482422,11173,
6/8/2012,8/1/2013,1,87.1399993896484,,,1809,
6/8/2012,9/1/2013,1,87.120002746582,85.5699996948242,85.5699996948242,1938,
6/8/2012,10/1/2013,1,87.0899963378906,,,1147,
6/8/2012,11/1/2013,1,87.0699996948242,,,750,
6/8/2012,12/1/2013,1,87.0599975585938,87.5100021362305,84.8600006103516,18045,
6/8/2012,1/1/2014,1,86.9499969482422,,,354,
6/8/2012,2/1/2014,1,86.8499984741211,,,255,
6/8/2012,3/1/2014,1,86.75,,,106,
6/8/2012,4/1/2014,1,86.6600036621094,,,46,
6/8/2012,5/1/2014,1,86.5899963378906,,,21,
6/8/2012,6/1/2014,1,86.5299987792969,86.5800018310547,84.5699996948242,2421,
6/8/2012,7/1/2014,1,86.4300003051758,,,20,
6/8/2012,8/1/2014,1,86.3399963378906,,,20,
6/8/2012,9/1/2014,1,86.2699966430664,,,4120,
6/8/2012,10/1/2014,1,86.25,,,0,
6/8/2012,11/1/2014,1,86.2699966430664,,,0,
6/8/2012,12/1/2014,1,86.3000030517578,86.5599975585937,84.3000030517578,6149,
6/8/2012,1/1/2015,1,86.1800003051758,,,0,
6/8/2012,2/1/2015,1,86.0599975585938,,,0,
6/8/2012,3/1/2015,1,85.9700012207031,,,200,
6/8/2012,4/1/2015,1,85.879997253418,,,0,
6/8/2012,5/1/2015,1,85.8099975585938,,,0,
6/8/2012,6/1/2015,1,85.75,,,0,
6/8/2012,7/1/2015,1,85.7300033569336,,,0,
6/8/2012,8/1/2015,1,85.7200012207031,,,0,
6/8/2012,9/1/2015,1,85.7099990844727,,,0,
6/8/2012,10/1/2015,1,85.7099990844727,,,0,
6/8/2012,11/1/2015,1,85.7099990844727,,,0,
6/8/2012,12/1/2015,1,85.7200012207031,85.1699981689453,83.1900024414063,902,
6/8/2012,1/1/2016,1,85.6800003051758,,,0,
6/8/2012,2/1/2016,1,85.6399993896484,,,0,
6/8/2012,3/1/2016,1,85.5999984741211,,,0,
6/8/2012,4/1/2016,1,85.5699996948242,,,0,
6/8/2012,5/1/2016,1,85.5400009155273,,,0,
6/8/2012,6/1/2016,1,85.5100021362305,,,0,
6/8/2012,7/1/2016,1,85.4899978637695,,,0,
6/8/2012,8/1/2016,1,85.4700012207031,,,0,
6/8/2012,9/1/2016,1,85.4499969482422,,,0,
6/8/2012,10/1/2016,1,85.4400024414062,,,0,
6/8/2012,11/1/2016,1,85.4300003051758,,,0,
6/8/2012,12/1/2016,1,85.4300003051758,,84.1699981689453,318,
6/8/2012,1/1/2017,1,85.4300003051758,,,0,
6/8/2012,2/1/2017,1,85.4300003051758,,,0,
6/8/2012,3/1/2017,1,85.4400024414062,,,0,
6/8/2012,4/1/2017,1,85.4499969482422,,,0,
6/8/2012,5/1/2017,1,85.4599990844727,,,0,
6/8/2012,6/1/2017,1,85.4700012207031,,,0,
6/8/2012,7/1/2017,1,85.4800033569336,,,0,
6/8/2012,8/1/2017,1,85.4899978637695,,,0,
6/8/2012,9/1/2017,1,85.5,,,0,
6/8/2012,10/1/2017,1,85.5199966430664,,,0,
6/8/2012,11/1/2017,1,85.5400009155273,,,0,
6/8/2012,12/1/2017,1,85.5599975585938,,,281,
6/8/2012,6/1/2018,1,85.7200012207031,,,240,
6/8/2012,12/1/2018,1,85.8600006103516,,85.0699996948242,318,
6/8/2012,6/1/2019,1,86,,,0,
6/8/2012,12/1/2019,1,86.1399993896484,,,45,
6/8/2012,6/1/2020,1,86.3399963378906,,,0,
6/8/2012,12/1/2020,1,86.5400009155274,,,0,
6/8/2012,7/1/2012,3,2.67210006713867,2.68449997901916,2.61610007286072,79933,
6/8/2012,8/1/2012,3,2.67510008811951,2.68729996681213,2.62100005149841,42932,
6/8/2012,9/1/2012,3,2.68179988861084,2.69250011444092,2.62910008430481,34515,
6/8/2012,10/1/2012,3,2.69099998474121,2.69609999656677,2.64019989967346,12330,
6/8/2012,11/1/2012,3,2.70280003547668,2.70760011672974,2.65799999237061,6254,
6/8/2012,12/1/2012,3,2.71429991722107,2.72379994392395,2.66240000724792,15293,
6/8/2012,1/1/2013,3,2.72609996795654,2.73079991340637,2.68149995803833,2108,
6/8/2012,2/1/2013,3,2.72909998893738,2.7335000038147,2.68499994277954,821,
6/8/2012,3/1/2013,3,2.72690010070801,2.73169994354248,2.67899990081787,1408,
6/8/2012,4/1/2013,3,2.71869993209839,2.72289991378784,2.67700004577637,1064,
6/8/2012,5/1/2013,3,2.75200009346008,2.75570011138916,2.71099996566772,581,
6/8/2012,6/1/2013,3,2.74729990959167,2.74600005149841,2.70499992370605,508,
6/8/2012,7/1/2013,3,2.74830007553101,2.73499989509583,2.71390008926392,1155,
6/8/2012,8/1/2013,3,2.75029993057251,2.75119996070862,2.7328999042511,160,
6/8/2012,9/1/2013,3,2.75279998779297,2.73000001907349,2.7260000705719,24,
6/8/2012,10/1/2013,3,2.75530004501343,2.75200009346008,2.73200011253357,15,
6/8/2012,11/1/2013,3,2.75780010223389,2.74270009994507,2.74270009994507,28,
6/8/2012,12/1/2013,3,2.76029992103577,2.76990008354187,2.73200011253357,184,
6/8/2012,1/1/2014,3,2.7632999420166,2.76850008964539,2.73219990730286,6,
6/8/2012,2/1/2014,3,2.76279997825623,,,0,
6/8/2012,3/1/2014,3,2.75480008125305,,,0,
6/8/2012,4/1/2014,3,2.74180006980896,,,0,
6/8/2012,5/1/2014,3,2.73830008506775,,,0,
6/8/2012,6/1/2014,3,2.73679995536804,2.74349999427795,2.74349999427795,1,
6/8/2012,7/1/2014,3,2.73779988288879,,,0,
6/8/2012,8/1/2014,3,2.7393000125885,,,0,
6/8/2012,9/1/2014,3,2.74079990386963,,,0,
6/8/2012,10/1/2014,3,2.74180006980896,,,0,
6/8/2012,11/1/2014,3,2.74230003356934,,,0,
6/8/2012,12/1/2014,3,2.74279999732971,,,0,
6/8/2012,1/1/2015,3,2.74399995803833,,,0,
6/8/2012,2/1/2015,3,2.73790001869202,,,0,
6/8/2012,3/1/2015,3,2.72410011291504,,,0,
6/8/2012,4/1/2015,3,2.70609998703003,,,0,
6/8/2012,5/1/2015,3,2.69609999656677,,,0,
6/8/2012,6/1/2015,3,2.70009994506836,,,0,
6/8/2012,7/1/2015,3,2.70199990272522,,,0,
6/8/2012,8/1/2015,3,2.70409989356995,,,0,
6/8/2012,9/1/2015,3,2.70729994773865,,,0,
6/8/2012,10/1/2015,3,2.71050000190735,,,0,
6/8/2012,11/1/2015,3,2.71479988098145,,,0,
6/8/2012,12/1/2015,3,2.71779990196228,,,0,
6/8/2012,1/1/2016,3,2.71900010108948,,,0,
6/8/2012,7/1/2012,4,2.68519997596741,2.7007999420166,2.62080001831055,63209,
6/8/2012,8/1/2012,4,2.62150001525879,2.63470005989075,2.55900001525879,32831,
6/8/2012,9/1/2012,4,2.5699999332428,2.58209991455078,2.51060009002686,19562,
6/8/2012,10/1/2012,4,2.41619992256165,2.42650008201599,2.36069989204407,8659,
6/8/2012,11/1/2012,4,2.38989996910095,2.3996000289917,2.33010005950928,4779,
6/8/2012,12/1/2012,4,2.37930011749268,2.3889000415802,2.31929993629456,4942,
6/8/2012,1/1/2013,4,2.38089990615845,2.38199996948242,2.32419991493225,1296,
6/8/2012,2/1/2013,4,2.39350008964539,2.35960006713867,2.35419988632202,806,
6/8/2012,3/1/2013,4,2.4135000705719,2.41490006446838,2.37569999694824,550,
6/8/2012,4/1/2013,4,2.55699992179871,2.51979994773865,2.51979994773865,493,
6/8/2012,5/1/2013,4,2.5524001121521,2.51519989967346,2.51519989967346,133,
6/8/2012,6/1/2013,4,2.53800010681152,2.52999997138977,2.5,316,
6/8/2012,7/1/2013,4,2.51600003242493,2.49009990692139,2.49009990692139,67,
6/8/2012,8/1/2013,4,2.49149990081787,2.46749997138977,2.46749997138977,4,
6/8/2012,9/1/2013,4,2.46250009536743,2.43499994277954,2.43499994277954,2,
6/8/2012,10/1/2013,4,2.33249998092651,2.30430006980896,2.30430006980896,2,
6/8/2012,11/1/2013,4,2.30749988555908,2.27830004692078,2.27830004692078,2,
6/8/2012,12/1/2013,4,2.29900002479553,2.26810002326965,2.26810002326965,8,
6/8/2012,1/1/2014,4,2.30159997940063,2.27069997787476,2.27069997787476,2,
6/8/2012,2/1/2014,4,2.31159996986389,,,0,
6/8/2012,3/1/2014,4,2.32360005378723,,,0,
6/8/2012,4/1/2014,4,2.44860005378723,,,0,
6/8/2012,5/1/2014,4,2.44910001754761,,,0,
6/8/2012,6/1/2014,4,2.43709993362427,,,0,
6/8/2012,7/1/2014,4,2.42309999465942,,,0,
6/8/2012,8/1/2014,4,2.41059994697571,,,0,
6/8/2012,9/1/2014,4,2.38860011100769,,,0,
6/8/2012,10/1/2014,4,2.27710008621216,,,0,
6/8/2012,11/1/2014,4,2.25510001182556,,,0,
6/8/2012,12/1/2014,4,2.23250007629395,,,0,
6/8/2012,1/1/2015,4,2.23650002479553,,,0,
6/8/2012,2/1/2015,4,2.24349999427795,,,0,
6/8/2012,3/1/2015,4,2.25049996376038,,,0,
6/8/2012,4/1/2015,4,2.35050010681152,,,0,
6/8/2012,5/1/2015,4,2.3529999256134,,,0,
6/8/2012,6/1/2015,4,2.3510000705719,,,0,
6/11/2012,7/1/2012,1,82.6999969482422,86.6399993896484,81.1100006103516,342996,
6/11/2012,8/1/2012,1,83,86.9100036621094,81.4300003051758,96279,
6/11/2012,9/1/2012,1,83.2900009155273,87.2300033569336,81.7300033569336,51902,
6/11/2012,10/1/2012,1,83.620002746582,87.5,82.0699996948242,24884,
6/11/2012,11/1/2012,1,83.9800033569336,87.8399963378906,82.4700012207031,22124,
6/11/2012,12/1/2012,1,84.3099975585938,88.1999969482422,82.7699966430664,46635,
6/11/2012,1/1/2013,1,84.629997253418,88.4400024414063,83.1399993896484,6686,
6/11/2012,2/1/2013,1,84.9000015258789,86.629997253418,84,2559,
6/11/2012,3/1/2013,1,85.1500015258789,87.4599990844727,85.5,6824,
6/11/2012,4/1/2013,1,85.3199996948242,86.9800033569336,85.2200012207031,1240,
6/11/2012,5/1/2013,1,85.4899978637695,86,85.3899993896484,1148,
6/11/2012,6/1/2013,1,85.6500015258789,89.1600036621094,84.1399993896484,10202,
6/11/2012,7/1/2013,1,85.75,86.4199981689453,86.3499984741211,1785,
6/11/2012,8/1/2013,1,85.7900009155273,,,962,
6/11/2012,9/1/2013,1,85.8199996948242,,,655,
6/11/2012,10/1/2013,1,85.8499984741211,,,500,
6/11/2012,11/1/2013,1,85.8899993896484,85,85,609,
6/11/2012,12/1/2013,1,85.9300003051758,88.9100036621094,84.6900024414063,16839,
6/11/2012,1/1/2014,1,85.8600006103516,,,295,
6/11/2012,2/1/2014,1,85.8000030517578,,,79,
6/11/2012,3/1/2014,1,85.7300033569336,,,224,
6/11/2012,4/1/2014,1,85.6800003051758,,,168,
6/11/2012,5/1/2014,1,85.6399993896484,,,240,
6/11/2012,6/1/2014,1,85.620002746582,86.2099990844727,84.4100036621094,1062,
6/11/2012,7/1/2014,1,85.5599975585938,,,25,
6/11/2012,8/1/2014,1,85.5100021362305,,,0,
6/11/2012,9/1/2014,1,85.4800033569336,,,616,
6/11/2012,10/1/2014,1,85.5,,,10,
6/11/2012,11/1/2014,1,85.5500030517578,,,40,
6/11/2012,12/1/2014,1,85.620002746582,87.6699981689453,84.5800018310547,6390,
6/11/2012,1/1/2015,1,85.5299987792969,,,0,
6/11/2012,2/1/2015,1,85.4400024414062,,,0,
6/11/2012,3/1/2015,1,85.370002746582,,,600,
6/11/2012,4/1/2015,1,85.3099975585937,,,0,
6/11/2012,5/1/2015,1,85.2600021362305,,,0,
6/11/2012,6/1/2015,1,85.2300033569336,,,0,
6/11/2012,7/1/2015,1,85.2399978637695,,,0,
6/11/2012,8/1/2015,1,85.2600021362305,,,0,
6/11/2012,9/1/2015,1,85.2799987792969,,,0,
6/11/2012,10/1/2015,1,85.3000030517578,,,0,
6/11/2012,11/1/2015,1,85.3300018310547,,,0,
6/11/2012,12/1/2015,1,85.370002746582,86.1699981689453,85,2713,
6/11/2012,1/1/2016,1,85.3300018310547,,,0,
6/11/2012,2/1/2016,1,85.2900009155274,,,0,
6/11/2012,3/1/2016,1,85.2600021362305,,,0,
6/11/2012,4/1/2016,1,85.2300033569336,,,0,
6/11/2012,5/1/2016,1,85.1999969482422,,,0,
6/11/2012,6/1/2016,1,85.1800003051758,,,0,
6/11/2012,7/1/2016,1,85.1600036621094,,,0,
6/11/2012,8/1/2016,1,85.1399993896484,,,0,
6/11/2012,9/1/2016,1,85.129997253418,,,0,
6/11/2012,10/1/2016,1,85.120002746582,,,0,
6/11/2012,11/1/2016,1,85.120002746582,,,0,
6/11/2012,12/1/2016,1,85.120002746582,85.5699996948242,84.0999984741211,788,
6/11/2012,1/1/2017,1,85.120002746582,,,0,
6/11/2012,2/1/2017,1,85.120002746582,,,0,
6/11/2012,3/1/2017,1,85.120002746582,,,0,
6/11/2012,4/1/2017,1,85.129997253418,,,0,
6/11/2012,5/1/2017,1,85.1399993896484,,,0,
6/11/2012,6/1/2017,1,85.1500015258789,,,0,
6/11/2012,7/1/2017,1,85.1600036621094,,,0,
6/11/2012,8/1/2017,1,85.1699981689453,,,0,
6/11/2012,9/1/2017,1,85.1800003051758,,,0,
6/11/2012,10/1/2017,1,85.1900024414062,,,0,
6/11/2012,11/1/2017,1,85.2099990844727,,,0,
6/11/2012,12/1/2017,1,85.2300033569336,,,411,
6/11/2012,6/1/2018,1,85.4100036621094,,,0,
6/11/2012,12/1/2018,1,85.5699996948242,86.0699996948242,,615,
6/11/2012,6/1/2019,1,85.7099990844727,,,0,
6/11/2012,12/1/2019,1,85.8499984741211,86.1500015258789,,100,
6/11/2012,6/1/2020,1,86.0500030517578,,,0,
6/11/2012,12/1/2020,1,86.25,86.5500030517578,,0,
6/11/2012,7/1/2012,3,2.6356999874115,2.74279999732971,2.60870003700256,60484,
6/11/2012,8/1/2012,3,2.63940000534058,2.74410009384155,2.61269998550415,26494,
6/11/2012,9/1/2012,3,2.64680004119873,2.74620008468628,2.62109994888306,19121,
6/11/2012,10/1/2012,3,2.65580010414124,2.72499990463257,2.63459992408752,7592,
6/11/2012,11/1/2012,3,2.66759991645813,2.72580003738403,2.64299988746643,5227,
6/11/2012,12/1/2012,3,2.67890000343323,2.77489995956421,2.65420007705688,11957,
6/11/2012,1/1/2013,3,2.6907000541687,2.74760007858276,2.67890000343323,2781,
6/11/2012,2/1/2013,3,2.69370007514954,2.72129988670349,2.67890000343323,1190,
6/11/2012,3/1/2013,3,2.69169998168945,2.71749997138977,2.67899990081787,1536,
6/11/2012,4/1/2013,3,2.68370008468628,2.71399998664856,2.67499995231628,1886,
6/11/2012,5/1/2013,3,2.71770000457764,2.74300003051758,2.71050000190735,1211,
6/11/2012,6/1/2013,3,2.71420001983643,2.76139998435974,2.70499992370605,559,
6/11/2012,7/1/2013,3,2.71650004386902,,,175,
6/11/2012,8/1/2013,3,2.71950006484985,2.73449993133545,2.73449993133545,20,
6/11/2012,9/1/2013,3,2.72250008583069,2.75349998474121,2.73699998855591,16,
6/11/2012,10/1/2013,3,2.7260000705719,2.75600004196167,2.75600004196167,4,
6/11/2012,11/1/2013,3,2.72950005531311,2.75850009918213,2.75850009918213,1,
6/11/2012,12/1/2013,3,2.73300004005432,2.76099991798401,2.73600006103516,77,
6/11/2012,1/1/2014,3,2.73699998855591,2.76370000839233,,28,
6/11/2012,2/1/2014,3,2.73749995231628,,,0,
6/11/2012,3/1/2014,3,2.73099994659424,,,0,
6/11/2012,4/1/2014,3,2.71950006484985,,,0,
6/11/2012,5/1/2014,3,2.71749997138977,,,0,
6/11/2012,6/1/2014,3,2.71749997138977,,,0,
6/11/2012,7/1/2014,3,2.71950006484985,2.7425000667572,2.7425000667572,1,
6/11/2012,8/1/2014,3,2.72250008583069,2.74600005149841,2.74600005149841,1,
6/11/2012,9/1/2014,3,2.72550010681152,2.74550008773804,2.74550008773804,1,
6/11/2012,10/1/2014,3,2.7279999256134,2.74499988555908,2.74499988555908,1,
6/11/2012,11/1/2014,3,2.72950005531311,,,0,
6/11/2012,12/1/2014,3,2.73099994659424,,,0,
6/11/2012,1/1/2015,3,2.73219990730286,,,0,
6/11/2012,2/1/2015,3,2.72609996795654,,,0,
6/11/2012,3/1/2015,3,2.71230006217957,,,0,
6/11/2012,4/1/2015,3,2.69429993629456,,,0,
6/11/2012,5/1/2015,3,2.6842999458313,,,0,
6/11/2012,6/1/2015,3,2.68829989433289,,,0,
6/11/2012,7/1/2015,3,2.69020009040833,,,0,
6/11/2012,8/1/2015,3,2.69230008125305,,,0,
6/11/2012,9/1/2015,3,2.69549989700317,,,0,
6/11/2012,10/1/2015,3,2.69869995117187,,,0,
6/11/2012,11/1/2015,3,2.70300006866455,,,0,
6/11/2012,12/1/2015,3,2.70600008964539,,,0,
6/11/2012,1/1/2016,3,2.707200050354,,,0,
6/11/2012,7/1/2012,4,2.65659999847412,2.75230002403259,2.62849998474121,64651,
6/11/2012,8/1/2012,4,2.58769989013672,2.68589997291565,2.55920004844666,47247,
6/11/2012,9/1/2012,4,2.53220009803772,2.63429999351501,2.50359988212585,26584,
6/11/2012,10/1/2012,4,2.37750005722046,2.47210001945496,2.34750008583069,11072,
6/11/2012,11/1/2012,4,2.35109996795654,2.44359993934631,2.3199999332428,5685,
6/11/2012,12/1/2012,4,2.34279990196228,2.43659996986389,2.3118999004364,4485,
6/11/2012,1/1/2013,4,2.3461000919342,2.38849997520447,2.3257999420166,590,
6/11/2012,2/1/2013,4,2.35929989814758,2.37660002708435,2.33529996871948,96,
6/11/2012,3/1/2013,4,2.37960004806519,2.39949989318848,2.39750003814697,37,
6/11/2012,4/1/2013,4,2.52320003509521,,,6,
6/11/2012,5/1/2013,4,2.51869988441467,,,6,
6/11/2012,6/1/2013,4,2.50430011749268,2.57800006866455,2.5,15,
6/11/2012,7/1/2013,4,2.48230004310608,,,0,
6/11/2012,8/1/2013,4,2.45779991149902,,,0,
6/11/2012,9/1/2013,4,2.42880010604858,,,0,
6/11/2012,10/1/2013,4,2.29879999160767,,,0,
6/11/2012,11/1/2013,4,2.27379989624023,,,0,
6/11/2012,12/1/2013,4,2.26530003547668,,,16,
6/11/2012,1/1/2014,4,2.26789999008179,,,0,
6/11/2012,2/1/2014,4,2.27789998054504,,,0,
6/11/2012,3/1/2014,4,2.28990006446838,,,0,
6/11/2012,4/1/2014,4,2.41490006446838,,,0,
6/11/2012,5/1/2014,4,2.41540002822876,,,0,
6/11/2012,6/1/2014,4,2.40339994430542,,,0,
6/11/2012,7/1/2014,4,2.38940000534058,,,0,
6/11/2012,8/1/2014,4,2.37689995765686,,,0,
6/11/2012,9/1/2014,4,2.35489988327026,,,0,
6/11/2012,10/1/2014,4,2.24340009689331,,,0,
6/11/2012,11/1/2014,4,2.22140002250671,,,0,
6/11/2012,12/1/2014,4,2.1988000869751,,,0,
6/11/2012,1/1/2015,4,2.20280003547668,,,0,
6/11/2012,2/1/2015,4,2.20980000495911,,,0,
6/11/2012,3/1/2015,4,2.21679997444153,,,0,
6/11/2012,4/1/2015,4,2.31680011749268,,,0,
6/11/2012,5/1/2015,4,2.31929993629456,,,0,
6/11/2012,6/1/2015,4,2.31730008125305,,,0,
6/12/2012,7/1/2012,1,83.3199996948242,83.7200012207031,81.0699996948242,320435,
6/12/2012,8/1/2012,1,83.620002746582,84.0100021362305,81.3899993896484,95262,
6/12/2012,9/1/2012,1,83.8899993896484,84.2699966430664,81.6999969482422,50336,
6/12/2012,10/1/2012,1,84.1999969482422,84.5800018310547,82.1900024414063,19303,
6/12/2012,11/1/2012,1,84.5599975585938,84.8099975585938,82.4800033569336,19063,
6/12/2012,12/1/2012,1,84.8899993896484,85.2200012207031,82.7600021362305,44566,
6/12/2012,1/1/2013,1,85.1999969482422,85.5,83.4100036621094,5937,
6/12/2012,2/1/2013,1,85.4599990844727,85.7699966430664,85,3838,
6/12/2012,3/1/2013,1,85.6900024414063,85.8499984741211,83.9800033569336,7144,
6/12/2012,4/1/2013,1,85.8499984741211,85.8300018310547,85.8300018310547,1606,
6/12/2012,5/1/2013,1,86.0100021362305,86.0400009155273,85.8199996948242,1180,
6/12/2012,6/1/2013,1,86.1699981689453,86.4800033569336,84.379997253418,9447,
6/12/2012,7/1/2013,1,86.2699966430664,,,1252,
6/12/2012,8/1/2013,1,86.3099975585937,,,1117,
6/12/2012,9/1/2013,1,86.3499984741211,,,923,
6/12/2012,10/1/2013,1,86.3899993896484,,,395,
6/12/2012,11/1/2013,1,86.4300003051758,86.5,86.4499969482422,315,
6/12/2012,12/1/2013,1,86.4700012207031,86.6900024414062,84.6800003051758,13701,
6/12/2012,1/1/2014,1,86.4000015258789,,,121,
6/12/2012,2/1/2014,1,86.3499984741211,,,13,
6/12/2012,3/1/2014,1,86.2799987792969,,,2,
6/12/2012,4/1/2014,1,86.2300033569336,,,0,
6/12/2012,5/1/2014,1,86.1900024414063,,,0,
6/12/2012,6/1/2014,1,86.1699981689453,,,1280,
6/12/2012,7/1/2014,1,86.1100006103516,,,0,
6/12/2012,8/1/2014,1,86.0599975585938,,,0,
6/12/2012,9/1/2014,1,86.0199966430664,,,400,
6/12/2012,10/1/2014,1,86.0299987792969,,,10,
6/12/2012,11/1/2014,1,86.0800018310547,,,15,
6/12/2012,12/1/2014,1,86.1399993896484,86.4499969482422,84.5299987792969,3314,
6/12/2012,1/1/2015,1,86.0400009155273,,,0,
6/12/2012,2/1/2015,1,85.9499969482422,,,0,
6/12/2012,3/1/2015,1,85.879997253418,,,0,
6/12/2012,4/1/2015,1,85.8199996948242,,,0,
6/12/2012,5/1/2015,1,85.7699966430664,,,0,
6/12/2012,6/1/2015,1,85.7399978637695,,,241,
6/12/2012,7/1/2015,1,85.7399978637695,,,0,
6/12/2012,8/1/2015,1,85.7600021362305,,,0,
6/12/2012,9/1/2015,1,85.7799987792969,,,0,
6/12/2012,10/1/2015,1,85.8000030517578,,,0,
6/12/2012,11/1/2015,1,85.8300018310547,,,0,
6/12/2012,12/1/2015,1,85.870002746582,,,1146,
6/12/2012,1/1/2016,1,85.8199996948242,,,0,
6/12/2012,2/1/2016,1,85.7799987792969,,,0,
6/12/2012,3/1/2016,1,85.75,,,0,
6/12/2012,4/1/2016,1,85.7200012207031,,,0,
6/12/2012,5/1/2016,1,85.6900024414063,,,0,
6/12/2012,6/1/2016,1,85.6699981689453,,,0,
6/12/2012,7/1/2016,1,85.6500015258789,,,0,
6/12/2012,8/1/2016,1,85.629997253418,,,0,
6/12/2012,9/1/2016,1,85.620002746582,,,0,
6/12/2012,10/1/2016,1,85.6100006103516,,,0,
6/12/2012,11/1/2016,1,85.5999984741211,,,0,
6/12/2012,12/1/2016,1,85.5999984741211,85.4100036621094,,247,
6/12/2012,1/1/2017,1,85.5999984741211,,,0,
6/12/2012,2/1/2017,1,85.6100006103516,,,0,
6/12/2012,3/1/2017,1,85.620002746582,,,0,
6/12/2012,4/1/2017,1,85.629997253418,,,0,
6/12/2012,5/1/2017,1,85.6399993896484,,,0,
6/12/2012,6/1/2017,1,85.6500015258789,,,0,
6/12/2012,7/1/2017,1,85.6600036621094,,,0,
6/12/2012,8/1/2017,1,85.6699981689453,,,0,
6/12/2012,9/1/2017,1,85.6900024414063,,,0,
6/12/2012,10/1/2017,1,85.7099990844727,,,0,
6/12/2012,11/1/2017,1,85.7300033569336,,,0,
6/12/2012,12/1/2017,1,85.75,85.6800003051758,,16,
6/12/2012,6/1/2018,1,85.9300003051758,,,0,
6/12/2012,12/1/2018,1,86.0899963378906,86,86,6,
6/12/2012,6/1/2019,1,86.2300033569336,,,0,
6/12/2012,12/1/2019,1,86.370002746582,,,0,
6/12/2012,6/1/2020,1,86.5699996948242,,,0,
6/12/2012,12/1/2020,1,86.7699966430664,,,0,
6/12/2012,7/1/2012,3,2.62150001525879,2.65339994430542,2.60820007324219,63189,
6/12/2012,8/1/2012,3,2.62360000610352,2.65650010108948,2.61299991607666,29679,
6/12/2012,9/1/2012,3,2.6308000087738,2.6635000705719,2.6217999458313,23277,
6/12/2012,10/1/2012,3,2.64050006866455,2.67170000076294,2.63439989089966,10424,
6/12/2012,11/1/2012,3,2.65269994735718,2.68390011787415,2.64450001716614,6160,
6/12/2012,12/1/2012,3,2.66440010070801,2.69470000267029,2.65499997138977,10374,
6/12/2012,1/1/2013,3,2.67639994621277,2.70129990577698,2.66700005531311,1906,
6/12/2012,2/1/2013,3,2.6793999671936,2.70250010490417,2.67199993133545,938,
6/12/2012,3/1/2013,3,2.6774001121521,2.69970011711121,2.6703999042511,2303,
6/12/2012,4/1/2013,3,2.66960000991821,2.69140005111694,2.66359996795654,1397,
6/12/2012,5/1/2013,3,2.70359992980957,2.72740006446838,2.69799995422363,981,
6/12/2012,6/1/2013,3,2.70129990577698,2.72939991950989,2.69549989700317,865,
6/12/2012,7/1/2013,3,2.70429992675781,2.71630001068115,2.71350002288818,344,
6/12/2012,8/1/2013,3,2.70830011367798,2.72250008583069,2.72250008583069,45,
6/12/2012,9/1/2013,3,2.71250009536743,2.72849988937378,2.72849988937378,93,
6/12/2012,10/1/2013,3,2.71700000762939,2.73200011253357,2.73200011253357,80,
6/12/2012,11/1/2013,3,2.72149991989136,2.73550009727478,2.73550009727478,21,
6/12/2012,12/1/2013,3,2.7260000705719,2.73600006103516,2.72499990463257,138,
6/12/2012,1/1/2014,3,2.73049998283386,,,7,
6/12/2012,2/1/2014,3,2.73049998283386,,,0,
6/12/2012,3/1/2014,3,2.72499990463257,,,0,
6/12/2012,4/1/2014,3,2.71449995040894,,,0,
6/12/2012,5/1/2014,3,2.71300005912781,,,0,
6/12/2012,6/1/2014,3,2.71300005912781,,,0,
6/12/2012,7/1/2014,3,2.71499991416931,2.73000001907349,,0,
6/12/2012,8/1/2014,3,2.71799993515015,2.73250007629395,,0,
6/12/2012,9/1/2014,3,2.72099995613098,,,0,
6/12/2012,10/1/2014,3,2.72350001335144,,,0,
6/12/2012,11/1/2014,3,2.72499990463257,,,0,
6/12/2012,12/1/2014,3,2.72650003433228,2.73499989509583,,0,
6/12/2012,1/1/2015,3,2.72769999504089,,,0,
6/12/2012,2/1/2015,3,2.72160005569458,,,0,
6/12/2012,3/1/2015,3,2.70779991149902,,,0,
6/12/2012,4/1/2015,3,2.68980002403259,,,0,
6/12/2012,5/1/2015,3,2.67980003356934,,,0,
6/12/2012,6/1/2015,3,2.68379998207092,,,0,
6/12/2012,7/1/2015,3,2.68569993972778,,,0,
6/12/2012,8/1/2015,3,2.68779993057251,,,0,
6/12/2012,9/1/2015,3,2.69099998474121,,,0,
6/12/2012,10/1/2015,3,2.69420003890991,,,0,
6/12/2012,11/1/2015,3,2.69849991798401,,,0,
6/12/2012,12/1/2015,3,2.70149993896484,,,0,
6/12/2012,1/1/2016,3,2.70269989967346,,,0,
6/12/2012,7/1/2012,4,2.65019989013672,2.66860008239746,2.63109993934631,56368,
6/12/2012,8/1/2012,4,2.58330011367798,2.59910011291504,2.56200003623962,35305,
6/12/2012,9/1/2012,4,2.52909994125366,2.54180002212524,2.5051999092102,21235,
6/12/2012,10/1/2012,4,2.3717999458313,2.38709998130798,2.35159993171692,10820,
6/12/2012,11/1/2012,4,2.34409999847412,2.36139988899231,2.32599997520447,6478,
6/12/2012,12/1/2012,4,2.33439993858337,2.353600025177,2.31760001182556,7008,
6/12/2012,1/1/2013,4,2.33829998970032,2.35750007629395,2.32410001754761,1779,
6/12/2012,2/1/2013,4,2.35209989547729,2.36100006103516,2.34999990463257,505,
6/12/2012,3/1/2013,4,2.37299990653992,2.37750005722046,2.37750005722046,436,
6/12/2012,4/1/2013,4,2.51929998397827,2.53340005874634,2.5164999961853,353,
6/12/2012,5/1/2013,4,2.5158998966217,,,2,
6/12/2012,6/1/2013,4,2.50270009040833,2.51699995994568,2.48889994621277,3,
6/12/2012,7/1/2013,4,2.4811999797821,2.48000001907349,2.48000001907349,1,
6/12/2012,8/1/2013,4,2.45639991760254,,,0,
6/12/2012,9/1/2013,4,2.42709994316101,,,100,
6/12/2012,10/1/2013,4,2.29679989814758,,,0,
6/12/2012,11/1/2013,4,2.27230000495911,,,0,
6/12/2012,12/1/2013,4,2.26349997520447,2.26810002326965,,0,
6/12/2012,1/1/2014,4,2.26609992980957,,,2,
6/12/2012,2/1/2014,4,2.27609992027283,,,0,
6/12/2012,3/1/2014,4,2.28810000419617,,,0,
6/12/2012,4/1/2014,4,2.41310000419617,,,0,
6/12/2012,5/1/2014,4,2.41359996795654,,,0,
6/12/2012,6/1/2014,4,2.4015998840332,,,0,
6/12/2012,7/1/2014,4,2.38759994506836,,,0,
6/12/2012,8/1/2014,4,2.37509989738464,,,0,
6/12/2012,9/1/2014,4,2.35310006141663,,,0,
6/12/2012,10/1/2014,4,2.24160003662109,,,0,
6/12/2012,11/1/2014,4,2.2195999622345,,,0,
6/12/2012,12/1/2014,4,2.19700002670288,,,0,
6/12/2012,1/1/2015,4,2.20099997520447,,,0,
6/12/2012,2/1/2015,4,2.20799994468689,,,0,
6/12/2012,3/1/2015,4,2.21499991416931,,,0,
6/12/2012,4/1/2015,4,2.31500005722046,,,0,
6/12/2012,5/1/2015,4,2.31750011444092,,,0,
6/12/2012,6/1/2015,4,2.31550002098083,,,0,
6/13/2012,7/1/2012,1,82.620002746582,84.0100021362305,82.1500015258789,327465,
6/13/2012,8/1/2012,1,82.9199981689453,84.2900009155273,82.4400024414063,105162,
6/13/2012,9/1/2012,1,83.1900024414063,84.5100021362305,82.7200012207031,50946,
6/13/2012,10/1/2012,1,83.4800033569336,84.7600021362305,83.0599975585938,28681,
6/13/2012,11/1/2012,1,83.8300018310547,85.0999984741211,83.4199981689453,22708,
6/13/2012,12/1/2012,1,84.1699981689453,85.4300003051758,83.75,37260,
6/13/2012,1/1/2013,1,84.4800033569336,85.6999969482422,84.0899963378906,5419,
6/13/2012,2/1/2013,1,84.75,86,84.4000015258789,3318,
6/13/2012,3/1/2013,1,84.9899978637695,86.1100006103516,84.6900024414063,5044,
6/13/2012,4/1/2013,1,85.1600036621094,85.1800003051758,85.1800003051758,2638,
6/13/2012,5/1/2013,1,85.3199996948242,85.4000015258789,85.3399963378906,1806,
6/13/2012,6/1/2013,1,85.4800033569336,86.6600036621094,85.129997253418,9218,
6/13/2012,7/1/2013,1,85.5899963378906,85.5999984741211,85.4499969482422,1843,
6/13/2012,8/1/2013,1,85.6500015258789,,,2866,
6/13/2012,9/1/2013,1,85.6999969482422,,,718,
6/13/2012,10/1/2013,1,85.75,,,461,
6/13/2012,11/1/2013,1,85.8000030517578,,,660,
6/13/2012,12/1/2013,1,85.8499984741211,86.7600021362305,85.4700012207031,16078,
6/13/2012,1/1/2014,1,85.7900009155273,,,305,
6/13/2012,2/1/2014,1,85.75,,,1,
6/13/2012,3/1/2014,1,85.6900024414063,,,200,
6/13/2012,4/1/2014,1,85.6500015258789,,,200,
6/13/2012,5/1/2014,1,85.620002746582,,,3,
6/13/2012,6/1/2014,1,85.6100006103516,85.5500030517578,85.4599990844727,750,
6/13/2012,7/1/2014,1,85.5500030517578,,,2,
6/13/2012,8/1/2014,1,85.5,,,2,
6/13/2012,9/1/2014,1,85.4700012207031,,,6,
6/13/2012,10/1/2014,1,85.4800033569336,,,0,
6/13/2012,11/1/2014,1,85.5299987792969,,,0,
6/13/2012,12/1/2014,1,85.5899963378906,86.3099975585937,85.370002746582,3548,
6/13/2012,1/1/2015,1,85.5,,,6,
6/13/2012,2/1/2015,1,85.4199981689453,,,6,
6/13/2012,3/1/2015,1,85.3600006103516,,,0,
6/13/2012,4/1/2015,1,85.3000030517578,,,0,
6/13/2012,5/1/2015,1,85.2600021362305,,,0,
6/13/2012,6/1/2015,1,85.2300033569336,,,156,
6/13/2012,7/1/2015,1,85.2399978637695,,,0,
6/13/2012,8/1/2015,1,85.2699966430664,,,0,
6/13/2012,9/1/2015,1,85.3000030517578,,,0,
6/13/2012,10/1/2015,1,85.3300018310547,,,0,
6/13/2012,11/1/2015,1,85.3600006103516,,,0,
6/13/2012,12/1/2015,1,85.4100036621094,85.9499969482422,85.0699996948242,905,
6/13/2012,1/1/2016,1,85.370002746582,,,0,
6/13/2012,2/1/2016,1,85.3399963378906,,,0,
6/13/2012,3/1/2016,1,85.3199996948242,,,0,
6/13/2012,4/1/2016,1,85.3000030517578,,,0,
6/13/2012,5/1/2016,1,85.2799987792969,,,0,
6/13/2012,6/1/2016,1,85.2699966430664,,,0,
6/13/2012,7/1/2016,1,85.2600021362305,,,0,
6/13/2012,8/1/2016,1,85.25,,,0,
6/13/2012,9/1/2016,1,85.25,,,0,
6/13/2012,10/1/2016,1,85.25,,,0,
6/13/2012,11/1/2016,1,85.25,,,0,
6/13/2012,12/1/2016,1,85.2600021362305,85.4700012207031,85.4700012207031,402,
6/13/2012,1/1/2017,1,85.2699966430664,,,0,
6/13/2012,2/1/2017,1,85.2799987792969,,,0,
6/13/2012,3/1/2017,1,85.2900009155274,,,0,
6/13/2012,4/1/2017,1,85.3000030517578,,,0,
6/13/2012,5/1/2017,1,85.3099975585937,,,0,
6/13/2012,6/1/2017,1,85.3199996948242,,,0,
6/13/2012,7/1/2017,1,85.3399963378906,,,0,
6/13/2012,8/1/2017,1,85.3600006103516,,,0,
6/13/2012,9/1/2017,1,85.379997253418,,,0,
6/13/2012,10/1/2017,1,85.4000015258789,,,0,
6/13/2012,11/1/2017,1,85.4300003051758,,,0,
6/13/2012,12/1/2017,1,85.4599990844727,85.620002746582,85.5800018310547,168,
6/13/2012,6/1/2018,1,85.620002746582,,,0,
6/13/2012,12/1/2018,1,85.7699966430664,,,31,
6/13/2012,6/1/2019,1,85.9100036621094,,,0,
6/13/2012,12/1/2019,1,86.0500030517578,,,0,
6/13/2012,6/1/2020,1,86.25,,,0,
6/13/2012,12/1/2020,1,86.4499969482422,,,0,
6/13/2012,7/1/2012,3,2.61089992523193,2.65179991722107,2.60500001907349,70014,
6/13/2012,8/1/2012,3,2.61470007896423,2.65350008010864,2.6085000038147,35467,
6/13/2012,9/1/2012,3,2.62229990959167,2.65989995002747,2.6159999370575,23365,
6/13/2012,10/1/2012,3,2.63199996948242,2.66659998893738,2.6282000541687,9581,
6/13/2012,11/1/2012,3,2.64420008659363,2.67589998245239,2.64129996299744,5515,
6/13/2012,12/1/2012,3,2.65549993515015,2.68790006637573,2.65140008926392,13116,
6/13/2012,1/1/2013,3,2.66709995269775,2.69400000572205,2.6635000705719,3352,
6/13/2012,2/1/2013,3,2.66960000991821,2.69849991798401,2.66499996185303,1407,
6/13/2012,3/1/2013,3,2.66689991950989,2.69600009918213,2.66160011291504,2425,
6/13/2012,4/1/2013,3,2.65879988670349,2.68860006332397,2.65549993515015,2738,
6/13/2012,5/1/2013,3,2.69280004501343,2.72429990768433,2.69149994850159,968,
6/13/2012,6/1/2013,3,2.69039988517761,2.71989989280701,2.68849992752075,894,
6/13/2012,7/1/2013,3,2.69339990615845,2.70000004768372,2.70000004768372,89,
6/13/2012,8/1/2013,3,2.69740009307861,,,29,
6/13/2012,9/1/2013,3,2.70160007476807,,,2,
6/13/2012,10/1/2013,3,2.70609998703003,,,2,
6/13/2012,11/1/2013,3,2.71059989929199,,,2,
6/13/2012,12/1/2013,3,2.71510004997253,2.71950006484985,2.71499991416931,56,
6/13/2012,1/1/2014,3,2.7195999622345,,,0,
6/13/2012,2/1/2014,3,2.7195999622345,,,0,
6/13/2012,3/1/2014,3,2.7140998840332,,,5,
6/13/2012,4/1/2014,3,2.70309996604919,,,0,
6/13/2012,5/1/2014,3,2.70110011100769,,,0,
6/13/2012,6/1/2014,3,2.70110011100769,,,23,
6/13/2012,7/1/2014,3,2.70309996604919,2.73000001907349,2.73000001907349,1,
6/13/2012,8/1/2014,3,2.70609998703003,2.73250007629395,2.73250007629395,1,
6/13/2012,9/1/2014,3,2.70910000801086,,,0,
6/13/2012,10/1/2014,3,2.71160006523132,,,0,
6/13/2012,11/1/2014,3,2.71309995651245,,,0,
6/13/2012,12/1/2014,3,2.71460008621216,,,0,
6/13/2012,1/1/2015,3,2.71580004692078,,,0,
6/13/2012,2/1/2015,3,2.70970010757446,,,0,
6/13/2012,3/1/2015,3,2.69589996337891,,,0,
6/13/2012,4/1/2015,3,2.67790007591248,,,0,
6/13/2012,5/1/2015,3,2.66790008544922,,,0,
6/13/2012,6/1/2015,3,2.67190003395081,,,0,
6/13/2012,7/1/2015,3,2.67379999160767,,,0,
6/13/2012,8/1/2015,3,2.67589998245239,,,0,
6/13/2012,9/1/2015,3,2.67910003662109,,,0,
6/13/2012,10/1/2015,3,2.68230009078979,,,0,
6/13/2012,11/1/2015,3,2.68659996986389,,,0,
6/13/2012,12/1/2015,3,2.68959999084473,,,0,
6/13/2012,1/1/2016,3,2.69079995155334,,,0,
6/13/2012,7/1/2012,4,2.6554000377655,2.69219994544983,2.63689994812012,69695,
6/13/2012,8/1/2012,4,2.58410000801086,2.61680006980896,2.56710004806519,48584,
6/13/2012,9/1/2012,4,2.52620005607605,2.55730009078979,2.51139998435974,25000,
6/13/2012,10/1/2012,4,2.36150002479553,2.39459991455078,2.35109996795654,10750,
6/13/2012,11/1/2012,4,2.33290004730225,2.3636999130249,2.32189989089966,6385,
6/13/2012,12/1/2012,4,2.32139992713928,2.35209989547729,2.31069993972778,5958,
6/13/2012,1/1/2013,4,2.32389998435974,2.35220003128052,2.32459998130798,540,
6/13/2012,2/1/2013,4,2.33730006217957,2.36730003356934,2.34150004386902,93,
6/13/2012,3/1/2013,4,2.35780000686645,,,110,
6/13/2012,4/1/2013,4,2.50379991531372,2.50250005722046,2.50009989738464,18,
6/13/2012,5/1/2013,4,2.50040006637573,2.50999999046326,2.50999999046326,7,
6/13/2012,6/1/2013,4,2.48790001869202,,,9,
6/13/2012,7/1/2013,4,2.46679997444153,,,0,
6/13/2012,8/1/2013,4,2.4423999786377,,,0,
6/13/2012,9/1/2013,4,2.4135000705719,,,0,
6/13/2012,10/1/2013,4,2.28369998931885,,,0,
6/13/2012,11/1/2013,4,2.25970005989075,,,0,
6/13/2012,12/1/2013,4,2.25139999389648,,,0,
6/13/2012,1/1/2014,4,2.25399994850159,,,0,
6/13/2012,2/1/2014,4,2.26399993896484,,,0,
6/13/2012,3/1/2014,4,2.27600002288818,,,0,
6/13/2012,4/1/2014,4,2.40100002288818,,,0,
6/13/2012,5/1/2014,4,2.40149998664856,,,0,
6/13/2012,6/1/2014,4,2.38949990272522,,,0,
6/13/2012,7/1/2014,4,2.37549996376038,,,0,
6/13/2012,8/1/2014,4,2.36299991607666,,,0,
6/13/2012,9/1/2014,4,2.34100008010864,,,0,
6/13/2012,10/1/2014,4,2.22950005531311,,,0,
6/13/2012,11/1/2014,4,2.20749998092651,,,0,
6/13/2012,12/1/2014,4,2.1849000453949,,,0,
6/13/2012,1/1/2015,4,2.18889999389648,,,0,
6/13/2012,2/1/2015,4,2.19589996337891,,,0,
6/13/2012,3/1/2015,4,2.20289993286133,,,0,
6/13/2012,4/1/2015,4,2.30290007591248,,,0,
6/13/2012,5/1/2015,4,2.30539989471436,,,0,
6/13/2012,6/1/2015,4,2.30340003967285,,,0,
6/14/2012,7/1/2012,1,83.9100036621094,84.4199981689453,82.2699966430664,278926,
6/14/2012,8/1/2012,1,84.2200012207031,84.7200012207031,82.5699996948242,120017,
6/14/2012,9/1/2012,1,84.5,84.9700012207031,82.8600006103516,46528,
6/14/2012,10/1/2012,1,84.7600021362305,85.2300033569336,83.1900024414063,28954,
6/14/2012,11/1/2012,1,85.0800018310547,85.5,83.5,16698,
6/14/2012,12/1/2012,1,85.3899993896484,85.8300018310547,83.8199996948242,37928,
6/14/2012,1/1/2013,1,85.6600036621094,86.0699996948242,84.129997253418,6448,
6/14/2012,2/1/2013,1,85.879997253418,86.129997253418,84.7600021362305,2536,
6/14/2012,3/1/2013,1,86.0599975585938,86.0999984741211,84.8099975585938,3478,
6/14/2012,4/1/2013,1,86.1900024414063,86.1600036621094,84.870002746582,2445,
6/14/2012,5/1/2013,1,86.3000030517578,86.3199996948242,86.3199996948242,1506,
6/14/2012,6/1/2013,1,86.4000015258789,86.7799987792969,85.0800018310547,9050,
6/14/2012,7/1/2013,1,86.4599990844727,,,1785,
6/14/2012,8/1/2013,1,86.4599990844727,,,828,
6/14/2012,9/1/2013,1,86.4499969482422,,,691,
6/14/2012,10/1/2013,1,86.4400024414062,,,466,
6/14/2012,11/1/2013,1,86.4400024414062,,,408,
6/14/2012,12/1/2013,1,86.4300003051758,86.7200012207031,85.4100036621094,12561,
6/14/2012,1/1/2014,1,86.3099975585937,,,126,
6/14/2012,2/1/2014,1,86.2200012207031,,,30,
6/14/2012,3/1/2014,1,86.0999984741211,,,280,
6/14/2012,4/1/2014,1,86,,,0,
6/14/2012,5/1/2014,1,85.9199981689453,,,0,
6/14/2012,6/1/2014,1,85.8600006103516,,,560,
6/14/2012,7/1/2014,1,85.75,,,80,
6/14/2012,8/1/2014,1,85.6399993896484,,,35,
6/14/2012,9/1/2014,1,85.5500030517578,,,0,
6/14/2012,10/1/2014,1,85.5,,,0,
6/14/2012,11/1/2014,1,85.4899978637695,,,200,
6/14/2012,12/1/2014,1,85.5,85.8499984741211,85.1999969482422,4778,
6/14/2012,1/1/2015,1,85.3499984741211,,,0,
6/14/2012,2/1/2015,1,85.2200012207031,,,0,
6/14/2012,3/1/2015,1,85.1100006103516,,,0,
6/14/2012,4/1/2015,1,85.0100021362305,,,0,
6/14/2012,5/1/2015,1,84.9199981689453,,,0,
6/14/2012,6/1/2015,1,84.8399963378906,,,400,
6/14/2012,7/1/2015,1,84.8000030517578,,,0,
6/14/2012,8/1/2015,1,84.7799987792969,,,0,
6/14/2012,9/1/2015,1,84.7600021362305,,,0,
6/14/2012,10/1/2015,1,84.7399978637695,,,0,
6/14/2012,11/1/2015,1,84.7200012207031,,,0,
6/14/2012,12/1/2015,1,84.7200012207031,84.9700012207031,84.5,2007,
6/14/2012,1/1/2016,1,84.6500015258789,,,0,
6/14/2012,2/1/2016,1,84.5899963378906,,,0,
6/14/2012,3/1/2016,1,84.5400009155273,,,0,
6/14/2012,4/1/2016,1,84.4899978637695,,,0,
6/14/2012,5/1/2016,1,84.4400024414063,,,0,
6/14/2012,6/1/2016,1,84.4000015258789,,,0,
6/14/2012,7/1/2016,1,84.3600006103516,,,0,
6/14/2012,8/1/2016,1,84.3300018310547,,,0,
6/14/2012,9/1/2016,1,84.3000030517578,,,0,
6/14/2012,10/1/2016,1,84.2699966430664,,,0,
6/14/2012,11/1/2016,1,84.2399978637695,,,0,
6/14/2012,12/1/2016,1,84.2200012207031,84.5699996948242,84.5699996948242,239,
6/14/2012,1/1/2017,1,84.2099990844727,,,0,
6/14/2012,2/1/2017,1,84.1999969482422,,,0,
6/14/2012,3/1/2017,1,84.1900024414062,,,0,
6/14/2012,4/1/2017,1,84.1800003051758,,,0,
6/14/2012,5/1/2017,1,84.1699981689453,,,0,
6/14/2012,6/1/2017,1,84.1600036621094,,,0,
6/14/2012,7/1/2017,1,84.1600036621094,,,0,
6/14/2012,8/1/2017,1,84.1600036621094,,,0,
6/14/2012,9/1/2017,1,84.1600036621094,,,0,
6/14/2012,10/1/2017,1,84.1600036621094,,,0,
6/14/2012,11/1/2017,1,84.1699981689453,,,0,
6/14/2012,12/1/2017,1,84.1800003051758,84.7399978637695,84.5400009155273,72,
6/14/2012,6/1/2018,1,84.3600006103516,,,0,
6/14/2012,12/1/2018,1,84.5199966430664,84.8399963378906,84.8399963378906,11,
6/14/2012,6/1/2019,1,84.6500015258789,,,0,
6/14/2012,12/1/2019,1,84.7699966430664,84.870002746582,84.8399963378906,7,
6/14/2012,6/1/2020,1,84.9700012207031,,,0,
6/14/2012,12/1/2020,1,85.1699981689453,,,1,
6/14/2012,7/1/2012,3,2.62779998779297,2.64240002632141,2.59750008583069,47588,
6/14/2012,8/1/2012,3,2.63159990310669,2.64529991149902,2.60050010681152,24505,
6/14/2012,9/1/2012,3,2.63910007476807,2.65109992027283,2.60800004005432,16100,
6/14/2012,10/1/2012,3,2.6489999294281,2.66190004348755,2.62050008773804,7421,
6/14/2012,11/1/2012,3,2.6609001159668,2.67210006713867,2.63660001754761,3026,
6/14/2012,12/1/2012,3,2.67190003395081,2.68560004234314,2.64289999008179,10349,
6/14/2012,1/1/2013,3,2.68330001831055,2.6965000629425,2.66129994392395,1908,
6/14/2012,2/1/2013,3,2.68580007553101,2.69889998435974,2.66120004653931,780,
6/14/2012,3/1/2013,3,2.6826000213623,2.6956000328064,2.65260004997253,2712,
6/14/2012,4/1/2013,3,2.6742000579834,2.68790006637573,2.65350008010864,1217,
6/14/2012,5/1/2013,3,2.70819997787476,2.72239995002747,2.69140005111694,179,
6/14/2012,6/1/2013,3,2.70549988746643,2.71909999847412,2.69250011444092,814,
6/14/2012,7/1/2013,3,2.70799994468689,2.71000003814697,2.70000004768372,245,
6/14/2012,8/1/2013,3,2.71199989318848,2.71250009536743,2.71250009536743,41,
6/14/2012,9/1/2013,3,2.71650004386902,,,52,
6/14/2012,10/1/2013,3,2.72129988670349,,,55,
6/14/2012,11/1/2013,3,2.72630000114441,,,24,
6/14/2012,12/1/2013,3,2.73130011558533,2.73250007629395,2.73250007629395,574,
6/14/2012,1/1/2014,3,2.73580002784729,,,0,
6/14/2012,2/1/2014,3,2.73580002784729,,,0,
6/14/2012,3/1/2014,3,2.72930002212524,,,0,
6/14/2012,4/1/2014,3,2.7172999382019,,,0,
6/14/2012,5/1/2014,3,2.71329998970032,,,0,
6/14/2012,6/1/2014,3,2.71129989624023,,,50,
6/14/2012,7/1/2014,3,2.71230006217957,,,0,
6/14/2012,8/1/2014,3,2.71479988098145,,,0,
6/14/2012,9/1/2014,3,2.7172999382019,2.72499990463257,2.72499990463257,1,
6/14/2012,10/1/2014,3,2.71930003166199,2.72650003433228,2.72650003433228,1,
6/14/2012,11/1/2014,3,2.72029995918274,2.7279999256134,2.7279999256134,1,
6/14/2012,12/1/2014,3,2.72129988670349,2.72950005531311,2.72950005531311,55,
6/14/2012,1/1/2015,3,2.72250008583069,2.73049998283386,2.73049998283386,1,
6/14/2012,2/1/2015,3,2.7163999080658,,,0,
6/14/2012,3/1/2015,3,2.70260000228882,,,0,
6/14/2012,4/1/2015,3,2.68460011482239,,,0,
6/14/2012,5/1/2015,3,2.67459988594055,,,0,
6/14/2012,6/1/2015,3,2.67860007286072,,,0,
6/14/2012,7/1/2015,3,2.68050003051758,,,0,
6/14/2012,8/1/2015,3,2.6826000213623,,,0,
6/14/2012,9/1/2015,3,2.68580007553101,,,0,
6/14/2012,10/1/2015,3,2.68899989128113,,,0,
6/14/2012,11/1/2015,3,2.6933000087738,,,0,
6/14/2012,12/1/2015,3,2.69630002975464,,,0,
6/14/2012,1/1/2016,3,2.69749999046326,,,0,
6/14/2012,7/1/2012,4,2.67639994621277,2.69350004196167,2.6350998878479,37530,
6/14/2012,8/1/2012,4,2.603600025177,2.61999988555908,2.56410002708435,27187,
6/14/2012,9/1/2012,4,2.54579997062683,2.56069993972778,2.50859999656677,13985,
6/14/2012,10/1/2012,4,2.38100004196167,2.38879990577698,2.34699988365173,6824,
6/14/2012,11/1/2012,4,2.35170006752014,2.36039996147156,2.31710004806519,3311,
6/14/2012,12/1/2012,4,2.33960008621216,2.35310006141663,2.30509996414185,3060,
6/14/2012,1/1/2013,4,2.34200000762939,2.35479998588562,2.31920003890991,380,
6/14/2012,2/1/2013,4,2.35560011863708,2.36879992485046,2.32890009880066,128,
6/14/2012,3/1/2013,4,2.37639999389648,2.39050006866455,2.36969995498657,63,
6/14/2012,4/1/2013,4,2.52259993553162,2.53679990768433,2.50390005111694,147,
6/14/2012,5/1/2013,4,2.51920008659363,2.53660011291504,2.53480005264282,40,
6/14/2012,6/1/2013,4,2.50690007209778,2.52629995346069,2.49790000915527,49,
6/14/2012,7/1/2013,4,2.48489999771118,2.47679996490479,2.47679996490479,27,
6/14/2012,8/1/2013,4,2.45939993858337,,,6,
6/14/2012,9/1/2013,4,2.43050003051758,,,100,
6/14/2012,10/1/2013,4,2.30069994926453,2.29990005493164,2.29990005493164,1,
6/14/2012,11/1/2013,4,2.27670001983643,2.29399991035461,2.29399991035461,1,
6/14/2012,12/1/2013,4,2.2681999206543,,,6,
6/14/2012,1/1/2014,4,2.27080011367798,2.28999996185303,2.28999996185303,1,
6/14/2012,2/1/2014,4,2.28080010414124,2.29500007629395,2.29500007629395,1,
6/14/2012,3/1/2014,4,2.292799949646,2.29990005493164,2.29990005493164,1,
6/14/2012,4/1/2014,4,2.417799949646,,,0,
6/14/2012,5/1/2014,4,2.41829991340637,,,0,
6/14/2012,6/1/2014,4,2.40630006790161,,,0,
6/14/2012,7/1/2014,4,2.39229989051819,,,0,
6/14/2012,8/1/2014,4,2.37980008125305,,,0,
6/14/2012,9/1/2014,4,2.35780000686645,,,0,
6/14/2012,10/1/2014,4,2.24629998207092,,,0,
6/14/2012,11/1/2014,4,2.22429990768433,,,0,
6/14/2012,12/1/2014,4,2.20169997215271,,,0,
6/14/2012,1/1/2015,4,2.2056999206543,,,0,
6/14/2012,2/1/2015,4,2.21269989013672,,,0,
6/14/2012,3/1/2015,4,2.21970009803772,,,0,
6/14/2012,4/1/2015,4,2.31970000267029,,,0,
6/14/2012,5/1/2015,4,2.32220005989075,,,0,
6/14/2012,6/1/2015,4,2.32019996643066,,,0,
6/15/2012,7/1/2012,1,84.0299987792969,84.8000030517578,83.4199981689453,216201,
6/15/2012,8/1/2012,1,84.3300018310547,85.0999984741211,83.7300033569336,110986,
6/15/2012,9/1/2012,1,84.629997253418,85.370002746582,84.0299987792969,35879,
6/15/2012,10/1/2012,1,84.9000015258789,85.5999984741211,84.3300018310547,17608,
6/15/2012,11/1/2012,1,85.2399978637695,85.870002746582,84.6900024414063,8006,
6/15/2012,12/1/2012,1,85.5800018310547,86.2200012207031,85.0299987792969,28192,
6/15/2012,1/1/2013,1,85.879997253418,86.4499969482422,85.3399963378906,4617,
6/15/2012,2/1/2013,1,86.0999984741211,86.6900024414062,85.9499969482422,3258,
6/15/2012,3/1/2013,1,86.2799987792969,86.3399963378906,85.879997253418,3437,
6/15/2012,4/1/2013,1,86.3899993896484,86.5,86.4700012207031,1297,
6/15/2012,5/1/2013,1,86.4899978637695,87,86.4300003051758,948,
6/15/2012,6/1/2013,1,86.5800018310547,87.0999984741211,86.129997253418,7132,
6/15/2012,7/1/2013,1,86.620002746582,,,664,
6/15/2012,8/1/2013,1,86.5899963378906,,,478,
6/15/2012,9/1/2013,1,86.5500030517578,,,1437,
6/15/2012,10/1/2013,1,86.5100021362305,,,196,
6/15/2012,11/1/2013,1,86.4700012207031,,,252,
6/15/2012,12/1/2013,1,86.4300003051758,87.0199966430664,86.0699996948242,12593,
6/15/2012,1/1/2014,1,86.2600021362305,,,123,
6/15/2012,2/1/2014,1,86.120002746582,,,117,
6/15/2012,3/1/2014,1,85.9599990844727,,,107,
6/15/2012,4/1/2014,1,85.8099975585938,,,18,
6/15/2012,5/1/2014,1,85.6600036621094,,,10,
6/15/2012,6/1/2014,1,85.5299987792969,85.6800003051758,85.6800003051758,1,
6/15/2012,7/1/2014,1,85.3600006103516,,,0,
6/15/2012,8/1/2014,1,85.1900024414062,,,0,
6/15/2012,9/1/2014,1,85.0500030517578,,,0,
6/15/2012,10/1/2014,1,84.9400024414063,,,0,
6/15/2012,11/1/2014,1,84.879997253418,,,0,
6/15/2012,12/1/2014,1,84.8300018310547,85.7900009155273,84.6999969482422,3557,
6/15/2012,1/1/2015,1,84.6399993896484,,,0,
6/15/2012,2/1/2015,1,84.4700012207031,,,0,
6/15/2012,3/1/2015,1,84.3099975585938,,,0,
6/15/2012,4/1/2015,1,84.1699981689453,,,0,
6/15/2012,5/1/2015,1,84.0400009155274,,,0,
6/15/2012,6/1/2015,1,83.9100036621094,,,0,
6/15/2012,7/1/2015,1,83.8199996948242,,,0,
6/15/2012,8/1/2015,1,83.75,,,0,
6/15/2012,9/1/2015,1,83.6800003051758,,,0,
6/15/2012,10/1/2015,1,83.620002746582,,,0,
6/15/2012,11/1/2015,1,83.5599975585938,,,0,
6/15/2012,12/1/2015,1,83.5199966430664,84.5,83.4700012207031,1345,
6/15/2012,1/1/2016,1,83.4300003051758,,,0,
6/15/2012,2/1/2016,1,83.3499984741211,,,0,
6/15/2012,3/1/2016,1,83.2799987792969,,,0,
6/15/2012,4/1/2016,1,83.2099990844727,,,0,
6/15/2012,5/1/2016,1,83.1399993896484,,,0,
6/15/2012,6/1/2016,1,83.0800018310547,,,0,
6/15/2012,7/1/2016,1,83.0199966430664,,,0,
6/15/2012,8/1/2016,1,82.9700012207031,,,0,
6/15/2012,9/1/2016,1,82.9199981689453,,,0,
6/15/2012,10/1/2016,1,82.870002746582,,,0,
6/15/2012,11/1/2016,1,82.8199996948242,,,0,
6/15/2012,12/1/2016,1,82.7799987792969,83.879997253418,83.0100021362305,641,
6/15/2012,1/1/2017,1,82.75,,,0,
6/15/2012,2/1/2017,1,82.7300033569336,,,0,
6/15/2012,3/1/2017,1,82.7099990844727,,,0,
6/15/2012,4/1/2017,1,82.6900024414062,,,0,
6/15/2012,5/1/2017,1,82.6699981689453,,,0,
6/15/2012,6/1/2017,1,82.6500015258789,,,0,
6/15/2012,7/1/2017,1,82.6399993896484,,,0,
6/15/2012,8/1/2017,1,82.629997253418,,,0,
6/15/2012,9/1/2017,1,82.620002746582,,,0,
6/15/2012,10/1/2017,1,82.6100006103516,,,0,
6/15/2012,11/1/2017,1,82.6100006103516,,,0,
6/15/2012,12/1/2017,1,82.6100006103516,83.4000015258789,83,143,
6/15/2012,6/1/2018,1,82.7200012207031,,,0,
6/15/2012,12/1/2018,1,82.8099975585937,83.5699996948242,83.5699996948242,26,
6/15/2012,6/1/2019,1,82.9400024414062,,,0,
6/15/2012,12/1/2019,1,83.0599975585938,84.0699996948242,83.0699996948242,4,
6/15/2012,6/1/2020,1,83.2600021362305,,,0,
6/15/2012,12/1/2020,1,83.4599990844727,,,0,
6/15/2012,7/1/2012,3,2.64650011062622,2.65689992904663,2.62879991531372,43513,
6/15/2012,8/1/2012,3,2.64989995956421,2.6596999168396,2.63260006904602,25183,
6/15/2012,9/1/2012,3,2.65659999847412,2.66569995880127,2.63940000534058,17560,
6/15/2012,10/1/2012,3,2.66499996185303,2.67409992218018,2.64829993247986,7973,
6/15/2012,11/1/2012,3,2.67510008811951,2.68540000915527,2.6586000919342,4298,
6/15/2012,12/1/2012,3,2.68449997901916,2.69510006904602,2.66989994049072,10770,
6/15/2012,1/1/2013,3,2.69429993629456,2.69980001449585,2.68319988250732,3662,
6/15/2012,2/1/2013,3,2.69470000267029,2.70770001411438,2.68650007247925,1185,
6/15/2012,3/1/2013,3,2.68919992446899,2.70199990272522,2.67960000038147,1554,
6/15/2012,4/1/2013,3,2.67919993400574,2.68460011482239,2.6710000038147,2476,
6/15/2012,5/1/2013,3,2.71280002593994,2.71020007133484,2.70499992370605,420,
6/15/2012,6/1/2013,3,2.70959997177124,2.72449994087219,2.70499992370605,955,
6/15/2012,7/1/2013,3,2.71180009841919,,,126,
6/15/2012,8/1/2013,3,2.7153000831604,2.7279999256134,2.72000002861023,132,
6/15/2012,9/1/2013,3,2.71930003166199,2.73099994659424,2.72499990463257,62,
6/15/2012,10/1/2013,3,2.72379994392395,,,2,
6/15/2012,11/1/2013,3,2.72830009460449,2.72900009155273,2.72900009155273,4,
6/15/2012,12/1/2013,3,2.73300004005432,2.73589992523193,2.73589992523193,229,
6/15/2012,1/1/2014,3,2.73699998855591,2.74020004272461,2.74020004272461,2,
6/15/2012,2/1/2014,3,2.73600006103516,,,0,
6/15/2012,3/1/2014,3,2.7279999256134,2.73000001907349,2.73000001907349,1,
6/15/2012,4/1/2014,3,2.71350002288818,,,0,
6/15/2012,5/1/2014,3,2.70700001716614,,,0,
6/15/2012,6/1/2014,3,2.70300006866455,,,0,
6/15/2012,7/1/2014,3,2.70250010490417,,,0,
6/15/2012,8/1/2014,3,2.7039999961853,,,0,
6/15/2012,9/1/2014,3,2.70549988746643,,,0,
6/15/2012,10/1/2014,3,2.70650005340576,,,0,
6/15/2012,11/1/2014,3,2.70650005340576,,,0,
6/15/2012,12/1/2014,3,2.70650005340576,,,5,
6/15/2012,1/1/2015,3,2.70770001411438,,,0,
6/15/2012,2/1/2015,3,2.70160007476807,,,0,
6/15/2012,3/1/2015,3,2.68779993057251,,,0,
6/15/2012,4/1/2015,3,2.66980004310608,,,0,
6/15/2012,5/1/2015,3,2.65980005264282,,,0,
6/15/2012,6/1/2015,3,2.66380000114441,,,0,
6/15/2012,7/1/2015,3,2.66569995880127,,,0,
6/15/2012,8/1/2015,3,2.667799949646,,,0,
6/15/2012,9/1/2015,3,2.6710000038147,,,0,
6/15/2012,10/1/2015,3,2.6742000579834,,,0,
6/15/2012,11/1/2015,3,2.6784999370575,,,0,
6/15/2012,12/1/2015,3,2.68149995803833,,,0,
6/15/2012,1/1/2016,3,2.68269991874695,,,0,
6/15/2012,7/1/2012,4,2.70169997215271,2.70740008354187,2.67020010948181,41835,
6/15/2012,8/1/2012,4,2.62569999694824,2.63030004501343,2.5978000164032,35063,
6/15/2012,9/1/2012,4,2.56410002708435,2.56940007209778,2.53970003128052,19879,
6/15/2012,10/1/2012,4,2.39490008354187,2.40170001983643,2.37549996376038,9831,
6/15/2012,11/1/2012,4,2.36360001564026,2.37030005455017,2.34710001945496,3449,
6/15/2012,12/1/2012,4,2.35019993782043,2.3591001033783,2.33500003814697,3396,
6/15/2012,1/1/2013,4,2.35209989547729,2.35389995574951,2.34109997749329,653,
6/15/2012,2/1/2013,4,2.36459994316101,2.36820006370544,2.35380005836487,328,
6/15/2012,3/1/2013,4,2.38450002670288,2.38940000534058,2.37450003623962,650,
6/15/2012,4/1/2013,4,2.52950000762939,2.53570008277893,2.53460001945496,370,
6/15/2012,5/1/2013,4,2.52449989318848,2.5336000919342,2.52800011634827,47,
6/15/2012,6/1/2013,4,2.50970005989075,2.51690006256104,2.51290011405945,33,
6/15/2012,7/1/2013,4,2.4867000579834,2.48499989509583,2.48250007629395,8,
6/15/2012,8/1/2013,4,2.46099996566772,,,2,
6/15/2012,9/1/2013,4,2.43199992179871,2.4449999332428,2.4449999332428,2,
6/15/2012,10/1/2013,4,2.30220007896423,,,0,
6/15/2012,11/1/2013,4,2.27819991111755,,,0,
6/15/2012,12/1/2013,4,2.269700050354,,,0,
6/15/2012,1/1/2014,4,2.27230000495911,,,0,
6/15/2012,2/1/2014,4,2.28229999542236,,,0,
6/15/2012,3/1/2014,4,2.2943000793457,,,0,
6/15/2012,4/1/2014,4,2.4193000793457,,,0,
6/15/2012,5/1/2014,4,2.41980004310608,,,0,
6/15/2012,6/1/2014,4,2.40779995918274,,,0,
6/15/2012,7/1/2014,4,2.3938000202179,,,0,
6/15/2012,8/1/2014,4,2.38129997253418,,,0,
6/15/2012,9/1/2014,4,2.35929989814758,,,0,
6/15/2012,10/1/2014,4,2.24780011177063,,,0,
6/15/2012,11/1/2014,4,2.22580003738403,,,0,
6/15/2012,12/1/2014,4,2.20320010185242,,,0,
6/15/2012,1/1/2015,4,2.207200050354,,,0,
6/15/2012,2/1/2015,4,2.21420001983643,,,0,
6/15/2012,3/1/2015,4,2.22119998931885,,,0,
6/15/2012,4/1/2015,4,2.32119989395142,,,0,
6/15/2012,5/1/2015,4,2.32369995117187,,,0,
6/15/2012,6/1/2015,4,2.32170009613037,,,0,
6/18/2012,7/1/2012,1,83.2699966430664,85.5999984741211,82.0400009155273,216891,
6/18/2012,8/1/2012,1,83.5999984741211,85.8899993896484,82.3600006103516,176258,
6/18/2012,9/1/2012,1,83.9300003051758,86.1500015258789,82.6800003051758,37016,
6/18/2012,10/1/2012,1,84.2300033569336,86.2200012207031,82.9800033569336,24372,
6/18/2012,11/1/2012,1,84.5599975585938,86.5400009155274,83.3600006103516,17043,
6/18/2012,12/1/2012,1,84.879997253418,87.1100006103516,83.6800003051758,34494,
6/18/2012,1/1/2013,1,85.1800003051758,87.0400009155273,84.0299987792969,5433,
6/18/2012,2/1/2013,1,85.4199981689453,86.879997253418,84.5,6527,
6/18/2012,3/1/2013,1,85.629997253418,87,84.7799987792969,4440,
6/18/2012,4/1/2013,1,85.7600021362305,85.5500030517578,84.870002746582,4826,
6/18/2012,5/1/2013,1,85.8600006103516,86.5999984741211,86.4499969482422,2038,
6/18/2012,6/1/2013,1,85.9499969482422,87.5400009155274,84.9000015258789,8382,
6/18/2012,7/1/2013,1,86,,86.4499969482422,2357,
6/18/2012,8/1/2013,1,85.9599990844727,,,1499,
6/18/2012,9/1/2013,1,85.9199981689453,,,489,
6/18/2012,10/1/2013,1,85.879997253418,,,1499,
6/18/2012,11/1/2013,1,85.8399963378906,,,1637,
6/18/2012,12/1/2013,1,85.8000030517578,87.5800018310547,85,13742,
6/18/2012,1/1/2014,1,85.6399993896484,,,175,
6/18/2012,2/1/2014,1,85.5199966430664,,,45,
6/18/2012,3/1/2014,1,85.370002746582,,,112,
6/18/2012,4/1/2014,1,85.2300033569336,,,0,
6/18/2012,5/1/2014,1,85.0899963378906,,,0,
6/18/2012,6/1/2014,1,84.9599990844727,,,750,
6/18/2012,7/1/2014,1,84.8000030517578,,,0,
6/18/2012,8/1/2014,1,84.6500015258789,,,0,
6/18/2012,9/1/2014,1,84.5199966430664,,,300,
6/18/2012,10/1/2014,1,84.4199981689453,,,0,
6/18/2012,11/1/2014,1,84.370002746582,,,0,
6/18/2012,12/1/2014,1,84.3399963378906,85.5400009155273,83.6999969482422,7186,
6/18/2012,1/1/2015,1,84.1699981689453,,,0,
6/18/2012,2/1/2015,1,84.0100021362305,,,0,
6/18/2012,3/1/2015,1,83.870002746582,,,0,
6/18/2012,4/1/2015,1,83.75,,,0,
6/18/2012,5/1/2015,1,83.629997253418,,,0,
6/18/2012,6/1/2015,1,83.5199966430664,,,0,
6/18/2012,7/1/2015,1,83.4499969482422,,,0,
6/18/2012,8/1/2015,1,83.3899993896484,,,0,
6/18/2012,9/1/2015,1,83.3399963378906,,,0,
6/18/2012,10/1/2015,1,83.3000030517578,,,0,
6/18/2012,11/1/2015,1,83.2600021362305,,,0,
6/18/2012,12/1/2015,1,83.2399978637695,83.3499984741211,82.6999969482422,2261,
6/18/2012,1/1/2016,1,83.1600036621094,,,0,
6/18/2012,2/1/2016,1,83.0899963378906,,,0,
6/18/2012,3/1/2016,1,83.0299987792969,,,0,
6/18/2012,4/1/2016,1,82.9700012207031,,,0,
6/18/2012,5/1/2016,1,82.9100036621094,,,0,
6/18/2012,6/1/2016,1,82.8600006103516,,,0,
6/18/2012,7/1/2016,1,82.8099975585937,,,0,
6/18/2012,8/1/2016,1,82.7699966430664,,,0,
6/18/2012,9/1/2016,1,82.7300033569336,,,0,
6/18/2012,10/1/2016,1,82.6900024414062,,,0,
6/18/2012,11/1/2016,1,82.6500015258789,,,0,
6/18/2012,12/1/2016,1,82.620002746582,82.5500030517578,82.25,307,
6/18/2012,1/1/2017,1,82.5899963378906,,,0,
6/18/2012,2/1/2017,1,82.5599975585937,,,0,
6/18/2012,3/1/2017,1,82.5400009155274,,,0,
6/18/2012,4/1/2017,1,82.5199966430664,,,0,
6/18/2012,5/1/2017,1,82.5,,,0,
6/18/2012,6/1/2017,1,82.4800033569336,,,0,
6/18/2012,7/1/2017,1,82.4700012207031,,,0,
6/18/2012,8/1/2017,1,82.4599990844727,,,0,
6/18/2012,9/1/2017,1,82.4499969482422,,,0,
6/18/2012,10/1/2017,1,82.4400024414063,,,0,
6/18/2012,11/1/2017,1,82.4400024414063,,,0,
6/18/2012,12/1/2017,1,82.4400024414063,82,82,173,
6/18/2012,6/1/2018,1,82.5500030517578,,,0,
6/18/2012,12/1/2018,1,82.6399993896484,,82.5699996948242,0,
6/18/2012,6/1/2019,1,82.7699966430664,,,0,
6/18/2012,12/1/2019,1,82.8899993896484,,82.7099990844727,0,
6/18/2012,6/1/2020,1,83.0899963378906,,,0,
6/18/2012,12/1/2020,1,83.2900009155273,,83.2099990844727,0,
6/18/2012,7/1/2012,3,2.61770009994507,2.68009996414185,2.60050010681152,59749,
6/18/2012,8/1/2012,3,2.61980009078979,2.68050003051758,2.60339999198914,40800,
6/18/2012,9/1/2012,3,2.62719988822937,2.68560004234314,2.6110999584198,17875,
6/18/2012,10/1/2012,3,2.63639998435974,2.6933000087738,2.61989998817444,9890,
6/18/2012,11/1/2012,3,2.6470000743866,2.6603000164032,2.63159990310669,5371,
6/18/2012,12/1/2012,3,2.65680003166199,2.7121000289917,2.64039993286133,9168,
6/18/2012,1/1/2013,3,2.66720008850098,2.7163999080658,2.65269994735718,1801,
6/18/2012,2/1/2013,3,2.66810011863708,2.67980003356934,2.65820002555847,809,
6/18/2012,3/1/2013,3,2.66310000419617,2.71370005607605,2.65440011024475,1081,
6/18/2012,4/1/2013,3,2.65310001373291,2.66790008544922,2.64809989929199,945,
6/18/2012,5/1/2013,3,2.68670010566711,2.69600009918213,2.68239998817444,79,
6/18/2012,6/1/2013,3,2.68350005149841,2.69099998474121,2.67720007896423,540,
6/18/2012,7/1/2013,3,2.68569993972778,2.6800000667572,2.6800000667572,40,
6/18/2012,8/1/2013,3,2.68930006027222,2.68499994277954,2.68499994277954,64,
6/18/2012,9/1/2013,3,2.6933000087738,2.69000005722046,2.69000005722046,32,
6/18/2012,10/1/2013,3,2.69779992103577,2.69749999046326,2.69749999046326,1,
6/18/2012,11/1/2013,3,2.70230007171631,2.70250010490417,2.70250010490417,2,
6/18/2012,12/1/2013,3,2.70700001716614,2.7039999961853,2.69400000572205,31,
6/18/2012,1/1/2014,3,2.71099996566772,2.71000003814697,2.71000003814697,2,
6/18/2012,2/1/2014,3,2.71000003814697,,,0,
6/18/2012,3/1/2014,3,2.70199990272522,,,0,
6/18/2012,4/1/2014,3,2.6875,,,0,
6/18/2012,5/1/2014,3,2.68099999427795,,,0,
6/18/2012,6/1/2014,3,2.67700004577637,,,0,
6/18/2012,7/1/2014,3,2.67650008201599,,,0,
6/18/2012,8/1/2014,3,2.67799997329712,,,0,
6/18/2012,9/1/2014,3,2.67950010299683,,,0,
6/18/2012,10/1/2014,3,2.68050003051758,,,0,
6/18/2012,11/1/2014,3,2.68050003051758,,,0,
6/18/2012,12/1/2014,3,2.68050003051758,,,0,
6/18/2012,1/1/2015,3,2.6816999912262,,,0,
6/18/2012,2/1/2015,3,2.67560005187988,,,0,
6/18/2012,3/1/2015,3,2.66179990768433,,,0,
6/18/2012,4/1/2015,3,2.6438000202179,,,0,
6/18/2012,5/1/2015,3,2.63380002975464,,,0,
6/18/2012,6/1/2015,3,2.63779997825623,,,0,
6/18/2012,7/1/2015,3,2.63969993591309,,,0,
6/18/2012,8/1/2015,3,2.64179992675781,,,0,
6/18/2012,9/1/2015,3,2.64499998092651,,,0,
6/18/2012,10/1/2015,3,2.64820003509521,,,0,
6/18/2012,11/1/2015,3,2.65249991416931,,,0,
6/18/2012,12/1/2015,3,2.65549993515015,,,0,
6/18/2012,1/1/2016,3,2.65669989585876,,,0,
6/18/2012,7/1/2012,4,2.6609001159668,2.730299949646,2.6489999294281,43352,
6/18/2012,8/1/2012,4,2.5864999294281,2.65249991416931,2.57360005378723,40574,
6/18/2012,9/1/2012,4,2.52800011634827,2.59159994125366,2.51349997520447,15906,
6/18/2012,10/1/2012,4,2.36150002479553,2.42199993133545,2.34660005569458,7030,
6/18/2012,11/1/2012,4,2.3306999206543,2.38720011711121,2.31929993629456,3644,
6/18/2012,12/1/2012,4,2.31809997558594,2.38520002365112,2.3043999671936,3619,
6/18/2012,1/1/2013,4,2.32039999961853,2.32940006256104,2.31730008125305,1370,
6/18/2012,2/1/2013,4,2.33330011367798,2.33940005302429,2.33060002326965,812,
6/18/2012,3/1/2013,4,2.35339999198914,2.40140008926392,2.35150003433228,946,
6/18/2012,4/1/2013,4,2.49979996681213,2.51279997825623,2.48920011520386,651,
6/18/2012,5/1/2013,4,2.49480009078979,,,9,
6/18/2012,6/1/2013,4,2.48130011558533,2.48169994354248,2.48169994354248,9,
6/18/2012,7/1/2013,4,2.45880007743835,,2.45609998703003,3,
6/18/2012,8/1/2013,4,2.43330001831055,2.45250010490417,2.45250010490417,2,
6/18/2012,9/1/2013,4,2.40429997444153,,,0,
6/18/2012,10/1/2013,4,2.27329993247986,,,0,
6/18/2012,11/1/2013,4,2.24979996681213,,,1,
6/18/2012,12/1/2013,4,2.24079990386963,,,16,
6/18/2012,1/1/2014,4,2.24340009689331,,,0,
6/18/2012,2/1/2014,4,2.25340008735657,,,0,
6/18/2012,3/1/2014,4,2.26539993286133,,,0,
6/18/2012,4/1/2014,4,2.39039993286133,,,0,
6/18/2012,5/1/2014,4,2.3908998966217,,,0,
6/18/2012,6/1/2014,4,2.37890005111694,,,0,
6/18/2012,7/1/2014,4,2.3649001121521,,,0,
6/18/2012,8/1/2014,4,2.35240006446838,,,0,
6/18/2012,9/1/2014,4,2.33039999008179,,,0,
6/18/2012,10/1/2014,4,2.21889996528625,,,0,
6/18/2012,11/1/2014,4,2.19689989089966,,,0,
6/18/2012,12/1/2014,4,2.17429995536804,,,0,
6/18/2012,1/1/2015,4,2.17829990386963,,,0,
6/18/2012,2/1/2015,4,2.18530011177063,,,0,
6/18/2012,3/1/2015,4,2.19230008125305,,,0,
6/18/2012,4/1/2015,4,2.29229998588562,,,0,
6/18/2012,5/1/2015,4,2.29480004310608,,,0,
6/18/2012,6/1/2015,4,2.292799949646,,,0,
6/19/2012,7/1/2012,1,84.0299987792969,84.4100036621094,82.2799987792969,108979,
6/19/2012,8/1/2012,1,84.3499984741211,84.75,82.5999984741211,279549,
6/19/2012,9/1/2012,1,84.6800003051758,85.0500030517578,82.9199981689453,35234,
6/19/2012,10/1/2012,1,85,85.3600006103516,83.2399978637695,16267,
6/19/2012,11/1/2012,1,85.3499984741211,85.6900024414063,83.6100006103516,10137,
6/19/2012,12/1/2012,1,85.6699981689453,86.0400009155273,83.8899993896484,39934,
6/19/2012,1/1/2013,1,85.9700012207031,86.3000030517578,84.2399978637695,4340,
6/19/2012,2/1/2013,1,86.2099990844727,86.5400009155274,84.5,2555,
6/19/2012,3/1/2013,1,86.4000015258789,86.5999984741211,86.0899963378906,3911,
6/19/2012,4/1/2013,1,86.5100021362305,,,1974,
6/19/2012,5/1/2013,1,86.5999984741211,86.7799987792969,86.620002746582,1704,
6/19/2012,6/1/2013,1,86.6699981689453,87.0500030517578,85.0299987792969,15106,
6/19/2012,7/1/2013,1,86.7099990844727,,,2493,
6/19/2012,8/1/2013,1,86.6800003051758,,,1738,
6/19/2012,9/1/2013,1,86.6399993896484,,,530,
6/19/2012,10/1/2013,1,86.6100006103516,,,1371,
6/19/2012,11/1/2013,1,86.5800018310547,,,1527,
6/19/2012,12/1/2013,1,86.5400009155274,86.870002746582,85.1699981689453,18105,
6/19/2012,1/1/2014,1,86.379997253418,,,84,
6/19/2012,2/1/2014,1,86.2600021362305,,,10,
6/19/2012,3/1/2014,1,86.120002746582,,,1,
6/19/2012,4/1/2014,1,85.9800033569336,,,0,
6/19/2012,5/1/2014,1,85.8499984741211,,,0,
6/19/2012,6/1/2014,1,85.7200012207031,85.9000015258789,85.9000015258789,318,
6/19/2012,7/1/2014,1,85.5699996948242,,,4,
6/19/2012,8/1/2014,1,85.4300003051758,,,0,
6/19/2012,9/1/2014,1,85.3099975585937,,,0,
6/19/2012,10/1/2014,1,85.2200012207031,,,0,
6/19/2012,11/1/2014,1,85.1699981689453,,,0,
6/19/2012,12/1/2014,1,85.1399993896484,85.3199996948242,84.3099975585938,5478,
6/19/2012,1/1/2015,1,84.9700012207031,,,0,
6/19/2012,2/1/2015,1,84.8300018310547,,,0,
6/19/2012,3/1/2015,1,84.7099990844727,,,0,
6/19/2012,4/1/2015,1,84.5999984741211,,,0,
6/19/2012,5/1/2015,1,84.5,,,0,
6/19/2012,6/1/2015,1,84.4100036621094,,,0,
6/19/2012,7/1/2015,1,84.3499984741211,,,0,
6/19/2012,8/1/2015,1,84.3000030517578,,,0,
6/19/2012,9/1/2015,1,84.2699966430664,,,0,
6/19/2012,10/1/2015,1,84.2399978637695,,,0,
6/19/2012,11/1/2015,1,84.2200012207031,,,0,
6/19/2012,12/1/2015,1,84.2099990844727,83.9899978637695,83.9899978637695,1986,
6/19/2012,1/1/2016,1,84.1399993896484,,,0,
6/19/2012,2/1/2016,1,84.0800018310547,,,0,
6/19/2012,3/1/2016,1,84.0299987792969,,,0,
6/19/2012,4/1/2016,1,83.9800033569336,,,0,
6/19/2012,5/1/2016,1,83.9300003051758,,,0,
6/19/2012,6/1/2016,1,83.8899993896484,,,0,
6/19/2012,7/1/2016,1,83.8499984741211,,,0,
6/19/2012,8/1/2016,1,83.8199996948242,,,0,
6/19/2012,9/1/2016,1,83.7900009155274,,,0,
6/19/2012,10/1/2016,1,83.7600021362305,,,0,
6/19/2012,11/1/2016,1,83.7300033569336,,,0,
6/19/2012,12/1/2016,1,83.6999969482422,83.870002746582,83,138,
6/19/2012,1/1/2017,1,83.6699981689453,,,0,
6/19/2012,2/1/2017,1,83.6500015258789,,,0,
6/19/2012,3/1/2017,1,83.629997253418,,,0,
6/19/2012,4/1/2017,1,83.6100006103516,,,0,
6/19/2012,5/1/2017,1,83.5899963378906,,,0,
6/19/2012,6/1/2017,1,83.5800018310547,,,0,
6/19/2012,7/1/2017,1,83.5699996948242,,,0,
6/19/2012,8/1/2017,1,83.5599975585938,,,0,
6/19/2012,9/1/2017,1,83.5500030517578,,,0,
6/19/2012,10/1/2017,1,83.5400009155273,,,0,
6/19/2012,11/1/2017,1,83.5400009155273,,,0,
6/19/2012,12/1/2017,1,83.5500030517578,82.6699981689453,,32,
6/19/2012,6/1/2018,1,83.6600036621094,,,0,
6/19/2012,12/1/2018,1,83.75,,,345,
6/19/2012,6/1/2019,1,83.879997253418,,,0,
6/19/2012,12/1/2019,1,84,,,0,
6/19/2012,6/1/2020,1,84.1999969482422,,,0,
6/19/2012,12/1/2020,1,84.4000015258789,,,0,
6/19/2012,7/1/2012,3,2.6350998878479,2.65120005607605,2.58960008621216,60767,
6/19/2012,8/1/2012,3,2.63420009613037,2.6496000289917,2.59190011024475,55362,
6/19/2012,9/1/2012,3,2.63969993591309,2.65499997138977,2.59910011291504,28339,
6/19/2012,10/1/2012,3,2.64720010757446,2.66199994087219,2.61789989471436,13300,
6/19/2012,11/1/2012,3,2.65569996833801,2.6703999042511,2.62249994277954,9032,
6/19/2012,12/1/2012,3,2.66389989852905,2.68079996109009,2.63220000267029,17751,
6/19/2012,1/1/2013,3,2.67239999771118,2.68709993362427,2.67000007629395,5796,
6/19/2012,2/1/2013,3,2.67170000076294,2.69109988212585,2.67030000686645,1556,
6/19/2012,3/1/2013,3,2.66540002822876,2.6810998916626,2.63919997215271,2898,
6/19/2012,4/1/2013,3,2.65409994125366,2.67000007629395,2.65599989891052,1543,
6/19/2012,5/1/2013,3,2.68729996681213,2.70449995994568,2.68670010566711,362,
6/19/2012,6/1/2013,3,2.68390011787415,2.70309996604919,2.66039991378784,837,
6/19/2012,7/1/2013,3,2.68639993667603,,,155,
6/19/2012,8/1/2013,3,2.69020009040833,,,134,
6/19/2012,9/1/2013,3,2.69470000267029,2.68499994277954,2.68330001831055,53,
6/19/2012,10/1/2013,3,2.69939994812012,2.7114999294281,2.68779993057251,39,
6/19/2012,11/1/2013,3,2.70409989356995,2.71720004081726,2.7140998840332,37,
6/19/2012,12/1/2013,3,2.70880007743835,2.7234001159668,2.69700002670288,147,
6/19/2012,1/1/2014,3,2.71280002593994,2.70099997520447,2.70099997520447,18,
6/19/2012,2/1/2014,3,2.71079993247986,,,0,
6/19/2012,3/1/2014,3,2.7007999420166,,,0,
6/19/2012,4/1/2014,3,2.68479990959167,,,0,
6/19/2012,5/1/2014,3,2.6768000125885,,,0,
6/19/2012,6/1/2014,3,2.67129993438721,,,0,
6/19/2012,7/1/2014,3,2.66980004310608,,,0,
6/19/2012,8/1/2014,3,2.67079997062683,,,0,
6/19/2012,9/1/2014,3,2.67179989814758,,,0,
6/19/2012,10/1/2014,3,2.67280006408691,,,0,
6/19/2012,11/1/2014,3,2.67280006408691,,,0,
6/19/2012,12/1/2014,3,2.67280006408691,,,50,
6/19/2012,1/1/2015,3,2.67400002479553,,,0,
6/19/2012,2/1/2015,3,2.66790008544922,,,0,
6/19/2012,3/1/2015,3,2.65409994125366,,,0,
6/19/2012,4/1/2015,3,2.63610005378723,,,0,
6/19/2012,5/1/2015,3,2.62610006332397,,,0,
6/19/2012,6/1/2015,3,2.63010001182556,,,0,
6/19/2012,7/1/2015,3,2.63199996948242,,,0,
6/19/2012,8/1/2015,3,2.63409996032715,,,0,
6/19/2012,9/1/2015,3,2.63730001449585,,,0,
6/19/2012,10/1/2015,3,2.64050006866455,,,0,
6/19/2012,11/1/2015,3,2.64479994773865,,,0,
6/19/2012,12/1/2015,3,2.64779996871948,,,0,
6/19/2012,1/1/2016,3,2.6489999294281,,,0,
6/19/2012,7/1/2012,4,2.6414999961853,2.66799998283386,2.62770009040833,52540,
6/19/2012,8/1/2012,4,2.56990003585815,2.59599995613098,2.55310010910034,52849,
6/19/2012,9/1/2012,4,2.51279997825623,2.53979992866516,2.49550008773804,27879,
6/19/2012,10/1/2012,4,2.34960007667541,2.37649989128113,2.33150005340576,13681,
6/19/2012,11/1/2012,4,2.32130002975464,2.34570002555847,2.32049989700317,6579,
6/19/2012,12/1/2012,4,2.31089997291565,2.3345000743866,2.28949999809265,6955,
6/19/2012,1/1/2013,4,2.31459999084473,2.33689999580383,2.31629991531372,1017,
6/19/2012,2/1/2013,4,2.32850003242493,2.34590005874634,2.32780003547668,393,
6/19/2012,3/1/2013,4,2.34940004348755,2.36770009994507,2.35209989547729,167,
6/19/2012,4/1/2013,4,2.49690008163452,2.51169991493225,2.51169991493225,140,
6/19/2012,5/1/2013,4,2.49279999732971,2.51020002365112,2.49210000038147,106,
6/19/2012,6/1/2013,4,2.48009991645813,2.50160002708435,2.48160004615784,604,
6/19/2012,7/1/2013,4,2.45810008049011,,,1,
6/19/2012,8/1/2013,4,2.43309998512268,,,0,
6/19/2012,9/1/2013,4,2.40459990501404,,,0,
6/19/2012,10/1/2013,4,2.27360010147095,,,0,
6/19/2012,11/1/2013,4,2.25110006332397,,,0,
6/19/2012,12/1/2013,4,2.24210000038147,,,100,
6/19/2012,1/1/2014,4,2.24469995498657,,,0,
6/19/2012,2/1/2014,4,2.25469994544983,,,0,
6/19/2012,3/1/2014,4,2.26670002937317,,,0,
6/19/2012,4/1/2014,4,2.39170002937317,,,0,
6/19/2012,5/1/2014,4,2.39219999313354,,,0,
6/19/2012,6/1/2014,4,2.3801999092102,,,0,
6/19/2012,7/1/2014,4,2.36619997024536,,,0,
6/19/2012,8/1/2014,4,2.35369992256165,,,0,
6/19/2012,9/1/2014,4,2.33170008659363,,,0,
6/19/2012,10/1/2014,4,2.2202000617981,,,0,
6/19/2012,11/1/2014,4,2.1981999874115,,,0,
6/19/2012,12/1/2014,4,2.17560005187988,,,0,
6/19/2012,1/1/2015,4,2.17960000038147,,,0,
6/19/2012,2/1/2015,4,2.18659996986389,,,0,
6/19/2012,3/1/2015,4,2.19359993934631,,,0,
6/19/2012,4/1/2015,4,2.29360008239746,,,0,
6/19/2012,5/1/2015,4,2.29609990119934,,,0,
6/19/2012,6/1/2015,4,2.29410004615784,,,0,
6/20/2012,7/1/2012,1,81.8000030517578,84.3399963378906,80.9100036621094,37332,
6/20/2012,8/1/2012,1,81.4499969482422,84.7200012207031,80.8600006103516,413563,
6/20/2012,9/1/2012,1,81.8399963378906,85.0500030517578,81.2799987792969,76668,
6/20/2012,10/1/2012,1,82.2300033569336,85.3399963378906,81.6999969482422,43853,
6/20/2012,11/1/2012,1,82.6500015258789,85.7099990844727,82.1699981689453,34301,
6/20/2012,12/1/2012,1,83.0400009155273,86.0599975585938,82.5599975585937,83587,
6/20/2012,1/1/2013,1,83.4100036621094,86.370002746582,82.9599990844727,17540,
6/20/2012,2/1/2013,1,83.7200012207031,86.6100006103516,83.6800003051758,8940,
6/20/2012,3/1/2013,1,84,86.4000015258789,83.6800003051758,8940,
6/20/2012,4/1/2013,1,84.2099990844727,86.5800018310547,84.1800003051758,3679,
6/20/2012,5/1/2013,1,84.379997253418,86.8300018310547,84.25,3304,
6/20/2012,6/1/2013,1,84.5400009155273,86.9300003051758,84.1699981689453,16648,
6/20/2012,7/1/2013,1,84.6699981689453,84.7300033569336,84.7300033569336,2602,
6/20/2012,8/1/2013,1,84.7300033569336,,,1478,
6/20/2012,9/1/2013,1,84.7799987792969,,,892,
6/20/2012,10/1/2013,1,84.8199996948242,,,1491,
6/20/2012,11/1/2013,1,84.8600006103516,,,1519,
6/20/2012,12/1/2013,1,84.9000015258789,87.0599975585938,84.4800033569336,29067,
6/20/2012,1/1/2014,1,84.8300018310547,,,206,
6/20/2012,2/1/2014,1,84.7900009155273,,,40,
6/20/2012,3/1/2014,1,84.75,,,8,
6/20/2012,4/1/2014,1,84.7099990844727,,,0,
6/20/2012,5/1/2014,1,84.6800003051758,,,0,
6/20/2012,6/1/2014,1,84.6600036621094,86,85.9499969482422,1549,
6/20/2012,7/1/2014,1,84.5999984741211,,,50,
6/20/2012,8/1/2014,1,84.5500030517578,,,0,
6/20/2012,9/1/2014,1,84.5199966430664,,,12,
6/20/2012,10/1/2014,1,84.5199966430664,,,25,
6/20/2012,11/1/2014,1,84.5500030517578,,,70,
6/20/2012,12/1/2014,1,84.5999984741211,85.7099990844727,84,7272,
6/20/2012,1/1/2015,1,84.5100021362305,,,23,
6/20/2012,2/1/2015,1,84.4400024414063,,,0,
6/20/2012,3/1/2015,1,84.3899993896484,,,0,
6/20/2012,4/1/2015,1,84.370002746582,,,0,
6/20/2012,5/1/2015,1,84.3600006103516,,,0,
6/20/2012,6/1/2015,1,84.3600006103516,,,0,
6/20/2012,7/1/2015,1,84.379997253418,,,0,
6/20/2012,8/1/2015,1,84.4199981689453,,,0,
6/20/2012,9/1/2015,1,84.4700012207031,,,0,
6/20/2012,10/1/2015,1,84.5299987792969,,,0,
6/20/2012,11/1/2015,1,84.5899963378906,,,0,
6/20/2012,12/1/2015,1,84.6600036621094,84.75,83.879997253418,2631,
6/20/2012,1/1/2016,1,84.6500015258789,,,0,
6/20/2012,2/1/2016,1,84.6500015258789,,,0,
6/20/2012,3/1/2016,1,84.6600036621094,,,0,
6/20/2012,4/1/2016,1,84.6699981689453,,,0,
6/20/2012,5/1/2016,1,84.6800003051758,,,0,
6/20/2012,6/1/2016,1,84.6999969482422,,,0,
6/20/2012,7/1/2016,1,84.7200012207031,,,0,
6/20/2012,8/1/2016,1,84.7399978637695,,,0,
6/20/2012,9/1/2016,1,84.7699966430664,,,0,
6/20/2012,10/1/2016,1,84.8000030517578,,,0,
6/20/2012,11/1/2016,1,84.8300018310547,,,0,
6/20/2012,12/1/2016,1,84.8600006103516,84.8199996948242,83,1257,
6/20/2012,1/1/2017,1,84.870002746582,,,0,
6/20/2012,2/1/2017,1,84.8899993896484,,,0,
6/20/2012,3/1/2017,1,84.9100036621094,,,0,
6/20/2012,4/1/2017,1,84.9300003051758,,,0,
6/20/2012,5/1/2017,1,84.9499969482422,,,0,
6/20/2012,6/1/2017,1,84.9800033569336,,,0,
6/20/2012,7/1/2017,1,85.0100021362305,,,0,
6/20/2012,8/1/2017,1,85.0400009155274,,,0,
6/20/2012,9/1/2017,1,85.0699996948242,,,0,
6/20/2012,10/1/2017,1,85.0999984741211,,,0,
6/20/2012,11/1/2017,1,85.1399993896484,,,0,
6/20/2012,12/1/2017,1,85.1900024414062,84.9700012207031,84,445,
6/20/2012,6/1/2018,1,85.4199981689453,,,0,
6/20/2012,12/1/2018,1,85.6399993896484,83.8199996948242,,80,
6/20/2012,6/1/2019,1,85.8300018310547,,,0,
6/20/2012,12/1/2019,1,86.0199966430664,,,5,
6/20/2012,6/1/2020,1,86.2300033569336,,,0,
6/20/2012,12/1/2020,1,86.4400024414062,85.870002746582,85.870002746582,4,
6/20/2012,7/1/2012,3,2.58739995956421,2.64980006217957,2.58349990844727,52331,
6/20/2012,8/1/2012,3,2.58459997177124,2.64599990844727,2.58060002326965,57105,
6/20/2012,9/1/2012,3,2.59150004386902,2.64969992637634,2.58800005912781,18966,
6/20/2012,10/1/2012,3,2.59980010986328,2.65689992904663,2.59770011901855,8822,
6/20/2012,11/1/2012,3,2.6091001033783,2.66100001335144,2.60770010948181,5459,
6/20/2012,12/1/2012,3,2.61800003051758,2.67300009727478,2.61470007896423,13567,
6/20/2012,1/1/2013,3,2.62719988822937,2.67790007591248,2.62520003318787,2723,
6/20/2012,2/1/2013,3,2.62689995765686,2.67639994621277,2.62549996376038,1342,
6/20/2012,3/1/2013,3,2.62100005149841,2.67239999771118,2.61899995803833,1887,
6/20/2012,4/1/2013,3,2.61019992828369,2.65499997138977,2.60870003700256,1376,
6/20/2012,5/1/2013,3,2.64529991149902,2.6881000995636,2.64869999885559,747,
6/20/2012,6/1/2013,3,2.64330005645752,2.68650007247925,2.64100003242493,1566,
6/20/2012,7/1/2013,3,2.64650011062622,2.68569993972778,2.646399974823,670,
6/20/2012,8/1/2013,3,2.65050005912781,2.65019989013672,2.65019989013672,144,
6/20/2012,9/1/2013,3,2.65529990196228,2.67910003662109,2.65470004081726,60,
6/20/2012,10/1/2013,3,2.66050004959106,2.68659996986389,2.68659996986389,21,
6/20/2012,11/1/2013,3,2.6654999256134,,,34,
6/20/2012,12/1/2013,3,2.67030000686645,2.70499992370605,2.67720007896423,141,
6/20/2012,1/1/2014,3,2.67429995536804,,,3,
6/20/2012,2/1/2014,3,2.67230010032654,,,0,
6/20/2012,3/1/2014,3,2.66230010986328,,,0,
6/20/2012,4/1/2014,3,2.64630007743835,,,0,
6/20/2012,5/1/2014,3,2.6382999420166,,,0,
6/20/2012,6/1/2014,3,2.63280010223389,,,0,
6/20/2012,7/1/2014,3,2.63129997253418,,,0,
6/20/2012,8/1/2014,3,2.63229990005493,,,0,
6/20/2012,9/1/2014,3,2.63330006599426,,,0,
6/20/2012,10/1/2014,3,2.63429999351501,,,0,
6/20/2012,11/1/2014,3,2.63429999351501,,,0,
6/20/2012,12/1/2014,3,2.63429999351501,,,0,
6/20/2012,1/1/2015,3,2.63549995422363,,,0,
6/20/2012,2/1/2015,3,2.62940001487732,,,0,
6/20/2012,3/1/2015,3,2.61560010910034,,,0,
6/20/2012,4/1/2015,3,2.59759998321533,,,0,
6/20/2012,5/1/2015,3,2.58759999275208,,,0,
6/20/2012,6/1/2015,3,2.59159994125366,,,0,
6/20/2012,7/1/2015,3,2.59349989891052,,,0,
6/20/2012,8/1/2015,3,2.59559988975525,,,0,
6/20/2012,9/1/2015,3,2.59879994392395,,,0,
6/20/2012,10/1/2015,3,2.60199999809265,,,0,
6/20/2012,11/1/2015,3,2.60630011558533,,,0,
6/20/2012,12/1/2015,3,2.60929989814758,,,0,
6/20/2012,1/1/2016,3,2.61050009727478,,,0,
6/20/2012,7/1/2012,4,2.59019994735718,2.6538999080658,2.58439993858337,48897,
6/20/2012,8/1/2012,4,2.50729990005493,2.57800006866455,2.50069999694824,72784,
6/20/2012,9/1/2012,4,2.44709992408752,2.5220000743866,2.43969988822937,30603,
6/20/2012,10/1/2012,4,2.28449988365173,2.35870003700256,2.27789998054504,13739,
6/20/2012,11/1/2012,4,2.25990009307861,2.32789993286133,2.25359988212585,7529,
6/20/2012,12/1/2012,4,2.25180006027222,2.32139992713928,2.24449992179871,8582,
6/20/2012,1/1/2013,4,2.2564001083374,2.31319999694824,2.2820999622345,2277,
6/20/2012,2/1/2013,4,2.27160000801086,2.32829999923706,2.29480004310608,950,
6/20/2012,3/1/2013,4,2.29360008239746,2.35019993782043,2.29299998283386,881,
6/20/2012,4/1/2013,4,2.44359993934631,2.5,2.46609997749329,1021,
6/20/2012,5/1/2013,4,2.44129991531372,2.49600005149841,2.4481999874115,347,
6/20/2012,6/1/2013,4,2.42980003356934,2.49399995803833,2.43300008773804,504,
6/20/2012,7/1/2013,4,2.4096999168396,,,70,
6/20/2012,8/1/2013,4,2.38639998435974,,,6,
6/20/2012,9/1/2013,4,2.36039996147156,2.39429998397827,2.39429998397827,301,
6/20/2012,10/1/2013,4,2.23239994049072,,,0,
6/20/2012,11/1/2013,4,2.21259999275208,,,0,
6/20/2012,12/1/2013,4,2.20359992980957,,,0,
6/20/2012,1/1/2014,4,2.20619988441467,,,0,
6/20/2012,2/1/2014,4,2.21620011329651,,,0,
6/20/2012,3/1/2014,4,2.22819995880127,,,0,
6/20/2012,4/1/2014,4,2.35319995880127,,,0,
6/20/2012,5/1/2014,4,2.35369992256165,,,0,
6/20/2012,6/1/2014,4,2.34170007705688,,,0,
6/20/2012,7/1/2014,4,2.32769989967346,,,0,
6/20/2012,8/1/2014,4,2.31520009040833,,,0,
6/20/2012,9/1/2014,4,2.29320001602173,,,0,
6/20/2012,10/1/2014,4,2.1816999912262,,,0,
6/20/2012,11/1/2014,4,2.1596999168396,,,0,
6/20/2012,12/1/2014,4,2.13709998130798,,,0,
6/20/2012,1/1/2015,4,2.14109992980957,,,0,
6/20/2012,2/1/2015,4,2.14809989929199,,,0,
6/20/2012,3/1/2015,4,2.15510010719299,,,0,
6/20/2012,4/1/2015,4,2.25510001182556,,,0,
6/20/2012,5/1/2015,4,2.25760006904602,,,0,
6/20/2012,6/1/2015,4,2.25559997558594,,,0,
6/21/2012,8/1/2012,1,78.1999969482422,81.1999969482422,77.9300003051758,376765,
6/21/2012,9/1/2012,1,78.5599975585938,81.6100006103516,78.2799987792969,79052,
6/21/2012,10/1/2012,1,78.9499969482422,81.9000015258789,78.6999969482422,40802,
6/21/2012,11/1/2012,1,79.4000015258789,82.3000030517578,79.1699981689453,28977,
6/21/2012,12/1/2012,1,79.8300018310547,82.8399963378906,79.6100006103516,63952,
6/21/2012,1/1/2013,1,80.2600021362305,83.0400009155273,80,15078,
6/21/2012,2/1/2013,1,80.629997253418,83.2600021362305,81.1900024414063,9564,
6/21/2012,3/1/2013,1,80.9800033569336,83.6399993896484,80.8899993896484,8267,
6/21/2012,4/1/2013,1,81.2600021362305,83.4700012207031,81.5800018310547,4117,
6/21/2012,5/1/2013,1,81.5199966430664,82.1600036621094,81.4400024414062,3181,
6/21/2012,6/1/2013,1,81.7699966430664,84.2799987792969,81.5699996948242,14900,
6/21/2012,7/1/2013,1,81.9700012207031,82,82,1888,
6/21/2012,8/1/2013,1,82.0999984741211,82,82,1,
6/21/2012,9/1/2013,1,82.2099990844727,,,923,
6/21/2012,10/1/2013,1,82.3099975585938,84,84,832,
6/21/2012,11/1/2013,1,82.4000015258789,,,338,
6/21/2012,12/1/2013,1,82.5,84.8099975585938,82.3399963378906,32885,
6/21/2012,1/1/2014,1,82.4899978637695,,,642,
6/21/2012,2/1/2014,1,82.5100021362305,,,861,
6/21/2012,3/1/2014,1,82.5299987792969,,,23,
6/21/2012,4/1/2014,1,82.5599975585937,,,10,
6/21/2012,5/1/2014,1,82.5999984741211,,,0,
6/21/2012,6/1/2014,1,82.6399993896484,84.5500030517578,84.3899993896484,1319,
6/21/2012,7/1/2014,1,82.629997253418,,,0,
6/21/2012,8/1/2014,1,82.629997253418,,,0,
6/21/2012,9/1/2014,1,82.6399993896484,,,0,
6/21/2012,10/1/2014,1,82.6900024414062,,,0,
6/21/2012,11/1/2014,1,82.7699966430664,,,0,
6/21/2012,12/1/2014,1,82.870002746582,84.9000015258789,82.9100036621094,15563,
6/21/2012,1/1/2015,1,82.8300018310547,,,0,
6/21/2012,2/1/2015,1,82.8099975585937,,,0,
6/21/2012,3/1/2015,1,82.8099975585937,,,0,
6/21/2012,4/1/2015,1,82.8399963378906,,,0,
6/21/2012,5/1/2015,1,82.879997253418,,,0,
6/21/2012,6/1/2015,1,82.9300003051758,83.2099990844727,83.2099990844727,40,
6/21/2012,7/1/2015,1,83,,,0,
6/21/2012,8/1/2015,1,83.0899963378906,,,0,
6/21/2012,9/1/2015,1,83.1900024414063,,,0,
6/21/2012,10/1/2015,1,83.3000030517578,,,0,
6/21/2012,11/1/2015,1,83.4100036621094,,,0,
6/21/2012,12/1/2015,1,83.5299987792969,85.2399978637695,83.0500030517578,7519,
6/21/2012,1/1/2016,1,83.5599975585938,,,0,
6/21/2012,2/1/2016,1,83.5999984741211,,,0,
6/21/2012,3/1/2016,1,83.6500015258789,,,0,
6/21/2012,4/1/2016,1,83.6999969482422,,,0,
6/21/2012,5/1/2016,1,83.75,,,0,
6/21/2012,6/1/2016,1,83.8099975585937,,,0,
6/21/2012,7/1/2016,1,83.870002746582,,,0,
6/21/2012,8/1/2016,1,83.9300003051758,,,0,
6/21/2012,9/1/2016,1,84,,,0,
6/21/2012,10/1/2016,1,84.0699996948242,,,0,
6/21/2012,11/1/2016,1,84.1399993896484,,,0,
6/21/2012,12/1/2016,1,84.2099990844727,85.3499984741211,85.0299987792969,3641,
6/21/2012,1/1/2017,1,84.2300033569336,,,0,
6/21/2012,2/1/2017,1,84.25,,,0,
6/21/2012,3/1/2017,1,84.2799987792969,,,0,
6/21/2012,4/1/2017,1,84.3099975585938,,,0,
6/21/2012,5/1/2017,1,84.3399963378906,,,0,
6/21/2012,6/1/2017,1,84.379997253418,,,0,
6/21/2012,7/1/2017,1,84.4199981689453,,,0,
6/21/2012,8/1/2017,1,84.4599990844727,,,0,
6/21/2012,9/1/2017,1,84.5,,,0,
6/21/2012,10/1/2017,1,84.5400009155273,,,0,
6/21/2012,11/1/2017,1,84.5899963378906,,,0,
6/21/2012,12/1/2017,1,84.6500015258789,84.4499969482422,84.1399993896484,1628,
6/21/2012,6/1/2018,1,84.9199981689453,,,0,
6/21/2012,12/1/2018,1,85.1699981689453,86.0699996948242,86.0699996948242,51,
6/21/2012,6/1/2019,1,85.370002746582,,,0,
6/21/2012,12/1/2019,1,85.5800018310547,87.0699996948242,87.0199966430664,6,
6/21/2012,6/1/2020,1,85.8199996948242,,,0,
6/21/2012,12/1/2020,1,86.0500030517578,,,0,
6/21/2012,7/1/2012,3,2.52530002593994,2.59330010414124,2.51519989967346,44375,
6/21/2012,8/1/2012,3,2.52309989929199,2.5903000831604,2.51360011100769,55427,
6/21/2012,9/1/2012,3,2.52839994430542,2.59540009498596,2.51999998092651,19464,
6/21/2012,10/1/2012,3,2.53670001029968,2.60319995880127,2.52870011329651,13223,
6/21/2012,11/1/2012,3,2.54620003700256,2.61030006408691,2.54209995269775,5997,
6/21/2012,12/1/2012,3,2.55550003051758,2.62019991874695,2.54749989509583,14879,
6/21/2012,1/1/2013,3,2.56520009040833,2.62529993057251,2.55940008163452,4096,
6/21/2012,2/1/2013,3,2.56620001792908,2.62100005149841,2.56599998474121,2041,
6/21/2012,3/1/2013,3,2.56150007247925,2.62150001525879,2.55390000343323,3402,
6/21/2012,4/1/2013,3,2.55250000953674,2.6029999256134,2.55719995498657,2099,
6/21/2012,5/1/2013,3,2.59179997444153,2.64750003814697,2.59800004959106,1441,
6/21/2012,6/1/2013,3,2.59279990196228,2.62960004806519,2.58949995040894,1217,
6/21/2012,7/1/2013,3,2.59910011291504,2.63499999046326,2.61999988555908,747,
6/21/2012,8/1/2013,3,2.60599994659424,2.63350009918213,2.60450005531311,530,
6/21/2012,9/1/2013,3,2.61299991607666,2.6340000629425,2.63000011444092,348,
6/21/2012,10/1/2013,3,2.61899995803833,2.65000009536743,2.64000010490417,277,
6/21/2012,11/1/2013,3,2.625,2.65499997138977,2.64499998092651,81,
6/21/2012,12/1/2013,3,2.63100004196167,2.66000008583069,2.62800002098083,347,
6/21/2012,1/1/2014,3,2.63549995422363,2.65899991989136,2.65899991989136,4,
6/21/2012,2/1/2014,3,2.63450002670288,,,1,
6/21/2012,3/1/2014,3,2.62599992752075,,,0,
6/21/2012,4/1/2014,3,2.61150002479553,2.63499999046326,2.63499999046326,1,
6/21/2012,5/1/2014,3,2.60500001907349,,,0,
6/21/2012,6/1/2014,3,2.6010000705719,,,0,
6/21/2012,7/1/2014,3,2.6010000705719,,,0,
6/21/2012,8/1/2014,3,2.6029999256134,,,0,
6/21/2012,9/1/2014,3,2.60500001907349,,,0,
6/21/2012,10/1/2014,3,2.60700011253357,,,0,
6/21/2012,11/1/2014,3,2.60800004005432,,,0,
6/21/2012,12/1/2014,3,2.60899996757507,,,0,
6/21/2012,1/1/2015,3,2.61019992828369,,,0,
6/21/2012,2/1/2015,3,2.60409998893738,,,0,
6/21/2012,3/1/2015,3,2.5903000831604,,,0,
6/21/2012,4/1/2015,3,2.57229995727539,,,0,
6/21/2012,5/1/2015,3,2.56229996681213,,,0,
6/21/2012,6/1/2015,3,2.56629991531372,,,0,
6/21/2012,7/1/2015,3,2.56820011138916,,,0,
6/21/2012,8/1/2015,3,2.57030010223389,,,0,
6/21/2012,9/1/2015,3,2.57349991798401,,,0,
6/21/2012,10/1/2015,3,2.57669997215271,,,0,
6/21/2012,11/1/2015,3,2.58100008964539,,,0,
6/21/2012,12/1/2015,3,2.58400011062622,,,0,
6/21/2012,1/1/2016,3,2.58520007133484,,,0,
6/21/2012,7/1/2012,4,2.55010008811951,2.60750007629395,2.53760004043579,45535,
6/21/2012,8/1/2012,4,2.45199990272522,2.51600003242493,2.44079995155334,73275,
6/21/2012,9/1/2012,4,2.38220000267029,2.44939994812012,2.37369990348816,30925,
6/21/2012,10/1/2012,4,2.21329998970032,2.27810001373291,2.20560002326965,14444,
6/21/2012,11/1/2012,4,2.18799996376038,2.2532000541687,2.18149995803833,5736,
6/21/2012,12/1/2012,4,2.18059992790222,2.24609994888306,2.17429995536804,5792,
6/21/2012,1/1/2013,4,2.18580007553101,2.21810007095337,2.21359992027283,1874,
6/21/2012,2/1/2013,4,2.2014000415802,2.26510000228882,2.20350003242493,1384,
6/21/2012,3/1/2013,4,2.22370004653931,2.26830005645752,2.25,1056,
6/21/2012,4/1/2013,4,2.37649989128113,2.41619992256165,2.38409996032715,607,
6/21/2012,5/1/2013,4,2.37540006637573,2.41400003433228,2.38190007209778,234,
6/21/2012,6/1/2013,4,2.36420011520386,2.40000009536743,2.37039995193481,390,
6/21/2012,7/1/2013,4,2.3452000617981,2.39000010490417,2.3510000705719,50,
6/21/2012,8/1/2013,4,2.32430005073547,,,94,
6/21/2012,9/1/2013,4,2.29889988899231,,,450,
6/21/2012,10/1/2013,4,2.17090010643005,2.20000004768372,2.20000004768372,52,
6/21/2012,11/1/2013,4,2.15289998054504,,,50,
6/21/2012,12/1/2013,4,2.14389991760254,,,1,
6/21/2012,1/1/2014,4,2.14840006828308,,,0,
6/21/2012,2/1/2014,4,2.16039991378784,,,0,
6/21/2012,3/1/2014,4,2.17440009117126,,,0,
6/21/2012,4/1/2014,4,2.30139994621277,,,0,
6/21/2012,5/1/2014,4,2.30390000343323,,,0,
6/21/2012,6/1/2014,4,2.29390001296997,,,0,
6/21/2012,7/1/2014,4,2.27990007400513,,,0,
6/21/2012,8/1/2014,4,2.26740002632141,,,0,
6/21/2012,9/1/2014,4,2.24539995193481,,,0,
6/21/2012,10/1/2014,4,2.13389992713928,,,0,
6/21/2012,11/1/2014,4,2.11190009117126,,,0,
6/21/2012,12/1/2014,4,2.08929991722107,,,0,
6/21/2012,1/1/2015,4,2.09330010414124,,,0,
6/21/2012,2/1/2015,4,2.10030007362366,,,0,
6/21/2012,3/1/2015,4,2.10730004310608,,,0,
6/21/2012,4/1/2015,4,2.20729994773865,,,0,
6/21/2012,5/1/2015,4,2.20980000495911,,,0,
6/21/2012,6/1/2015,4,2.20779991149902,,,0,
6/22/2012,8/1/2012,1,79.7600021362305,80.370002746582,77.5599975585938,293144,
6/22/2012,9/1/2012,1,80.1399993896484,80.7300033569336,77.9199981689453,50667,
6/22/2012,10/1/2012,1,80.5100021362305,81.0999984741211,78.3099975585938,26797,
6/22/2012,11/1/2012,1,80.9400024414063,81.5,78.8399963378906,19104,
6/22/2012,12/1/2012,1,81.3199996948242,81.8300018310547,79.1900024414062,45836,
6/22/2012,1/1/2013,1,81.6999969482422,82.1800003051758,79.6800003051758,10049,
6/22/2012,2/1/2013,1,82.0299987792969,82.25,80.7600021362305,5409,
6/22/2012,3/1/2013,1,82.3199996948242,82.3499984741211,82.0400009155273,5661,
6/22/2012,4/1/2013,1,82.5199966430664,82.5999984741211,81,2281,
6/22/2012,5/1/2013,1,82.6900024414062,82.6600036621094,81,1757,
6/22/2012,6/1/2013,1,82.8399963378906,83.2900009155273,81.4599990844727,10269,
6/22/2012,7/1/2013,1,82.9499969482422,81.5,81.5,1420,
6/22/2012,8/1/2013,1,83,,,1003,
6/22/2012,9/1/2013,1,83.0299987792969,82,82,987,
6/22/2012,10/1/2013,1,83.0500030517578,,,529,
6/22/2012,11/1/2013,1,83.0599975585938,,,1520,
6/22/2012,12/1/2013,1,83.0800018310547,83.4899978637695,82,21420,
6/22/2012,1/1/2014,1,83.0100021362305,,,1255,
6/22/2012,2/1/2014,1,82.9899978637695,,,445,
6/22/2012,3/1/2014,1,82.9599990844727,82.9400024414062,82.8399963378906,120,
6/22/2012,4/1/2014,1,82.9400024414062,,,5,
6/22/2012,5/1/2014,1,82.9300003051758,,,167,
6/22/2012,6/1/2014,1,82.9300003051758,82.9000015258789,82.0299987792969,1267,
6/22/2012,7/1/2014,1,82.870002746582,,,345,
6/22/2012,8/1/2014,1,82.8300018310547,,,173,
6/22/2012,9/1/2014,1,82.8000030517578,,,15,
6/22/2012,10/1/2014,1,82.8000030517578,,,8,
6/22/2012,11/1/2014,1,82.8300018310547,,,11,
6/22/2012,12/1/2014,1,82.879997253418,83.3099975585938,82.1600036621094,6585,
6/22/2012,1/1/2015,1,82.8000030517578,,,0,
6/22/2012,2/1/2015,1,82.75,,,0,
6/22/2012,3/1/2015,1,82.7099990844727,,,0,
6/22/2012,4/1/2015,1,82.6999969482422,,,0,
6/22/2012,5/1/2015,1,82.6999969482422,,,0,
6/22/2012,6/1/2015,1,82.7099990844727,,,154,
6/22/2012,7/1/2015,1,82.7399978637695,,,0,
6/22/2012,8/1/2015,1,82.7900009155274,,,0,
6/22/2012,9/1/2015,1,82.8499984741211,,,0,
6/22/2012,10/1/2015,1,82.9199981689453,,,0,
6/22/2012,11/1/2015,1,83,,,0,
6/22/2012,12/1/2015,1,83.0800018310547,83.0999984741211,82.0299987792969,3907,
6/22/2012,1/1/2016,1,83.0699996948242,,,0,
6/22/2012,2/1/2016,1,83.0699996948242,,,0,
6/22/2012,3/1/2016,1,83.0800018310547,,,0,
6/22/2012,4/1/2016,1,83.0899963378906,,,0,
6/22/2012,5/1/2016,1,83.0999984741211,,,0,
6/22/2012,6/1/2016,1,83.120002746582,,,0,
6/22/2012,7/1/2016,1,83.1399993896484,,,0,
6/22/2012,8/1/2016,1,83.1600036621094,,,0,
6/22/2012,9/1/2016,1,83.1900024414063,,,0,
6/22/2012,10/1/2016,1,83.2200012207031,,,0,
6/22/2012,11/1/2016,1,83.25,,,0,
6/22/2012,12/1/2016,1,83.2799987792969,,83.8600006103516,759,
6/22/2012,1/1/2017,1,83.2799987792969,,,0,
6/22/2012,2/1/2017,1,83.2799987792969,,,0,
6/22/2012,3/1/2017,1,83.2799987792969,,,0,
6/22/2012,4/1/2017,1,83.2799987792969,,,0,
6/22/2012,5/1/2017,1,83.2900009155273,,,0,
6/22/2012,6/1/2017,1,83.3000030517578,,,0,
6/22/2012,7/1/2017,1,83.3099975585938,,,0,
6/22/2012,8/1/2017,1,83.3300018310547,,,0,
6/22/2012,9/1/2017,1,83.3499984741211,,,0,
6/22/2012,10/1/2017,1,83.370002746582,,,0,
6/22/2012,11/1/2017,1,83.3899993896484,,,0,
6/22/2012,12/1/2017,1,83.4199981689453,,,31,
6/22/2012,6/1/2018,1,83.6699981689453,,,0,
6/22/2012,12/1/2018,1,83.9100036621094,,,0,
6/22/2012,6/1/2019,1,84.1100006103516,,,0,
6/22/2012,12/1/2019,1,84.3199996948242,,,0,
6/22/2012,6/1/2020,1,84.5599975585938,,,0,
6/22/2012,12/1/2020,1,84.7900009155273,,,0,
6/22/2012,7/1/2012,3,2.53369998931885,2.5534999370575,2.51519989967346,35235,
6/22/2012,8/1/2012,3,2.53200006484985,2.5518000125885,2.51399993896484,50954,
6/22/2012,9/1/2012,3,2.53929996490479,2.55900001525879,2.51939988136291,16877,
6/22/2012,10/1/2012,3,2.54800009727478,2.5676999092102,2.5278000831604,8812,
6/22/2012,11/1/2012,3,2.55809998512268,2.57620000839233,2.53780007362366,3575,
6/22/2012,12/1/2012,3,2.5676999092102,2.58590006828308,2.54640007019043,7007,
6/22/2012,1/1/2013,3,2.57769989967346,2.59200000762939,2.56040000915527,1884,
6/22/2012,2/1/2013,3,2.57940006256104,2.59660005569458,2.56150007247925,786,
6/22/2012,3/1/2013,3,2.57450008392334,2.58629989624023,2.55329990386963,849,
6/22/2012,4/1/2013,3,2.56520009040833,2.57909989356995,2.54999995231628,941,
6/22/2012,5/1/2013,3,2.60509991645813,2.6149001121521,2.59310007095337,866,
6/22/2012,6/1/2013,3,2.60579991340637,2.61710000038147,2.59570002555847,1012,
6/22/2012,7/1/2013,3,2.61229991912842,2.60999989509583,2.60999989509583,312,
6/22/2012,8/1/2013,3,2.61929988861084,2.60599994659424,2.60599994659424,71,
6/22/2012,9/1/2013,3,2.62649989128113,2.61299991607666,2.61299991607666,68,
6/22/2012,10/1/2013,3,2.63269996643066,2.61899995803833,2.61899995803833,18,
6/22/2012,11/1/2013,3,2.6389000415802,,,9,
6/22/2012,12/1/2013,3,2.64510011672974,2.64650011062622,2.64499998092651,678,
6/22/2012,1/1/2014,3,2.6496000289917,,,0,
6/22/2012,2/1/2014,3,2.64860010147095,,,0,
6/22/2012,3/1/2014,3,2.64010000228882,,,0,
6/22/2012,4/1/2014,3,2.6256000995636,,,0,
6/22/2012,5/1/2014,3,2.61910009384155,,,0,
6/22/2012,6/1/2014,3,2.61509990692139,,,0,
6/22/2012,7/1/2014,3,2.61509990692139,,,0,
6/22/2012,8/1/2014,3,2.61710000038147,,,0,
6/22/2012,9/1/2014,3,2.61910009384155,,,0,
6/22/2012,10/1/2014,3,2.62109994888306,,,0,
6/22/2012,11/1/2014,3,2.62210011482239,,,0,
6/22/2012,12/1/2014,3,2.62310004234314,,,0,
6/22/2012,1/1/2015,3,2.62430000305176,,,0,
6/22/2012,2/1/2015,3,2.61820006370544,2.61910009384155,,0,
6/22/2012,3/1/2015,3,2.60439991950989,2.605299949646,,0,
6/22/2012,4/1/2015,3,2.58640003204346,2.58730006217957,,0,
6/22/2012,5/1/2015,3,2.5764000415802,2.57730007171631,,0,
6/22/2012,6/1/2015,3,2.58039999008179,2.5813000202179,,0,
6/22/2012,7/1/2015,3,2.58229994773865,2.58319997787476,,0,
6/22/2012,8/1/2015,3,2.58439993858337,2.58529996871948,,0,
6/22/2012,9/1/2015,3,2.58759999275208,2.58850002288818,,0,
6/22/2012,10/1/2015,3,2.59080004692078,2.59170007705688,,0,
6/22/2012,11/1/2015,3,2.59509992599487,2.59599995613098,,0,
6/22/2012,12/1/2015,3,2.59809994697571,2.59899997711182,,0,
6/22/2012,1/1/2016,3,2.59929990768433,2.60019993782043,,0,
6/22/2012,7/1/2012,4,2.56990003585815,2.60190010070801,2.54360008239746,41948,
6/22/2012,8/1/2012,4,2.46760010719299,2.48900008201599,2.44670009613037,64737,
6/22/2012,9/1/2012,4,2.39980006217957,2.41849994659424,2.37520003318787,26791,
6/22/2012,10/1/2012,4,2.23429989814758,2.24900007247925,2.20840001106262,11742,
6/22/2012,11/1/2012,4,2.20970010757446,2.2234001159668,2.18309998512268,4874,
6/22/2012,12/1/2012,4,2.20239996910095,2.21670007705688,2.17260003089905,4662,
6/22/2012,1/1/2013,4,2.20740008354187,2.21420001983643,2.19790005683899,1101,
6/22/2012,2/1/2013,4,2.2228000164032,2.2253999710083,2.2211000919342,376,
6/22/2012,3/1/2013,4,2.24489998817444,2.24519991874695,2.24049997329712,294,
6/22/2012,4/1/2013,4,2.396399974823,2.3979001045227,2.39730000495911,130,
6/22/2012,5/1/2013,4,2.39420008659363,2.39879989624023,2.39770007133484,49,
6/22/2012,6/1/2013,4,2.38260006904602,2.38680005073547,2.38499999046326,20,
6/22/2012,7/1/2013,4,2.36360001564026,2.38000011444092,2.36999988555908,34,
6/22/2012,8/1/2013,4,2.34209990501404,2.34999990463257,2.34809994697571,27,
6/22/2012,9/1/2013,4,2.31760001182556,2.32399988174438,2.32389998435974,18,
6/22/2012,10/1/2013,4,2.18860006332397,2.19600009918213,2.19600009918213,63,
6/22/2012,11/1/2013,4,2.17059993743896,2.17799997329712,2.17799997329712,57,
6/22/2012,12/1/2013,4,2.16409993171692,2.18379998207092,2.16899991035461,20,
6/22/2012,1/1/2014,4,2.16860008239746,2.17400002479553,2.17400002479553,1,
6/22/2012,2/1/2014,4,2.18059992790222,2.19000005722046,,2,
6/22/2012,3/1/2014,4,2.19460010528564,2.2039999961853,,2,
6/22/2012,4/1/2014,4,2.32159996032715,2.33100008964539,,2,
6/22/2012,5/1/2014,4,2.32410001754761,,,0,
6/22/2012,6/1/2014,4,2.31410002708435,,,0,
6/22/2012,7/1/2014,4,2.30010008811951,,,0,
6/22/2012,8/1/2014,4,2.28760004043579,,,0,
6/22/2012,9/1/2014,4,2.26559996604919,,,0,
6/22/2012,10/1/2014,4,2.15409994125366,,,0,
6/22/2012,11/1/2014,4,2.13210010528564,,,0,
6/22/2012,12/1/2014,4,2.10949993133545,,,0,
6/22/2012,1/1/2015,4,2.11350011825562,,,0,
6/22/2012,2/1/2015,4,2.12050008773804,,,0,
6/22/2012,3/1/2015,4,2.12750005722046,,,0,
6/22/2012,4/1/2015,4,2.22749996185303,,,0,
6/22/2012,5/1/2015,4,2.23000001907349,,,0,
6/22/2012,6/1/2015,4,2.2279999256134,,,0,
6/25/2012,8/1/2012,1,79.2099990844727,80.6800003051758,78.0299987792969,249035,
6/25/2012,9/1/2012,1,79.620002746582,81.0299987792969,78.4199981689453,54017,
6/25/2012,10/1/2012,1,80.0100021362305,81.370002746582,78.8000030517578,27934,
6/25/2012,11/1/2012,1,80.4400024414062,81.7600021362305,79.3000030517578,15978,
6/25/2012,12/1/2012,1,80.8300018310547,81.870002746582,79.6800003051758,27975,
6/25/2012,1/1/2013,1,81.2399978637695,82.2300033569336,80.1399993896484,8358,
6/25/2012,2/1/2013,1,81.6100006103516,81.7200012207031,80.5,2492,
6/25/2012,3/1/2013,1,81.9300003051758,81.9499969482422,80.9499969482422,3363,
6/25/2012,4/1/2013,1,82.1699981689453,82.1699981689453,81.4400024414062,1969,
6/25/2012,5/1/2013,1,82.3899993896484,81.75,81.4400024414062,1791,
6/25/2012,6/1/2013,1,82.5800018310547,83.3099975585938,81.5500030517578,7137,
6/25/2012,7/1/2013,1,82.7200012207031,82.8899993896484,82.8899993896484,1409,
6/25/2012,8/1/2013,1,82.8000030517578,,,781,
6/25/2012,9/1/2013,1,82.8499984741211,82.5100021362305,82.3199996948242,1290,
6/25/2012,10/1/2013,1,82.9000015258789,,,484,
6/25/2012,11/1/2013,1,82.9400024414062,,,609,
6/25/2012,12/1/2013,1,82.9800033569336,83.5199966430664,82,10223,
6/25/2012,1/1/2014,1,82.9300003051758,,,200,
6/25/2012,2/1/2014,1,82.9199981689453,,,51,
6/25/2012,3/1/2014,1,82.9100036621094,,,194,
6/25/2012,4/1/2014,1,82.9100036621094,,,3,
6/25/2012,5/1/2014,1,82.9100036621094,,,2,
6/25/2012,6/1/2014,1,82.9199981689453,,,912,
6/25/2012,7/1/2014,1,82.879997253418,,,70,
6/25/2012,8/1/2014,1,82.8499984741211,,,70,
6/25/2012,9/1/2014,1,82.8399963378906,,,0,
6/25/2012,10/1/2014,1,82.8600006103516,,,0,
6/25/2012,11/1/2014,1,82.9000015258789,,,0,
6/25/2012,12/1/2014,1,82.9599990844727,83.120002746582,82.0299987792969,4583,
6/25/2012,1/1/2015,1,82.8899993896484,,,0,
6/25/2012,2/1/2015,1,82.8499984741211,,,0,
6/25/2012,3/1/2015,1,82.8199996948242,,,0,
6/25/2012,4/1/2015,1,82.8199996948242,,,0,
6/25/2012,5/1/2015,1,82.8300018310547,,,0,
6/25/2012,6/1/2015,1,82.8499984741211,,,0,
6/25/2012,7/1/2015,1,82.8899993896484,,,0,
6/25/2012,8/1/2015,1,82.9499969482422,,,0,
6/25/2012,9/1/2015,1,83.0199966430664,,,0,
6/25/2012,10/1/2015,1,83.0999984741211,,,0,
6/25/2012,11/1/2015,1,83.1800003051758,,,0,
6/25/2012,12/1/2015,1,83.2699966430664,83,82.5,2519,
6/25/2012,1/1/2016,1,83.2699966430664,,,0,
6/25/2012,2/1/2016,1,83.2799987792969,,,0,
6/25/2012,3/1/2016,1,83.3000030517578,,,0,
6/25/2012,4/1/2016,1,83.3199996948242,,,0,
6/25/2012,5/1/2016,1,83.3399963378906,,,0,
6/25/2012,6/1/2016,1,83.3600006103516,,,0,
6/25/2012,7/1/2016,1,83.3899993896484,,,0,
6/25/2012,8/1/2016,1,83.4199981689453,,,0,
6/25/2012,9/1/2016,1,83.4599990844727,,,0,
6/25/2012,10/1/2016,1,83.5,,,0,
6/25/2012,11/1/2016,1,83.5400009155273,,,0,
6/25/2012,12/1/2016,1,83.5800018310547,,83.2200012207031,1171,
6/25/2012,1/1/2017,1,83.5899963378906,,,0,
6/25/2012,2/1/2017,1,83.5999984741211,,,0,
6/25/2012,3/1/2017,1,83.6100006103516,,,0,
6/25/2012,4/1/2017,1,83.629997253418,,,0,
6/25/2012,5/1/2017,1,83.6500015258789,,,0,
6/25/2012,6/1/2017,1,83.6800003051758,,,0,
6/25/2012,7/1/2017,1,83.7099990844727,,,0,
6/25/2012,8/1/2017,1,83.7399978637695,,,0,
6/25/2012,9/1/2017,1,83.7699966430664,,,0,
6/25/2012,10/1/2017,1,83.8000030517578,,,0,
6/25/2012,11/1/2017,1,83.8399963378906,,,0,
6/25/2012,12/1/2017,1,83.879997253418,,,462,
6/25/2012,6/1/2018,1,84.129997253418,,,0,
6/25/2012,12/1/2018,1,84.370002746582,,,4,
6/25/2012,6/1/2019,1,84.5699996948242,,,0,
6/25/2012,12/1/2019,1,84.7799987792969,,,83,
6/25/2012,6/1/2020,1,85.0199966430664,,,0,
6/25/2012,12/1/2020,1,85.25,,,0,
6/25/2012,7/1/2012,3,2.5385000705719,2.56240010261536,2.50999999046326,34054,
6/25/2012,8/1/2012,3,2.53480005264282,2.56030011177063,2.50839996337891,52229,
6/25/2012,9/1/2012,3,2.53979992866516,2.56279993057251,2.51559996604919,23398,
6/25/2012,10/1/2012,3,2.54590010643005,2.57019996643066,2.52530002593994,10975,
6/25/2012,11/1/2012,3,2.55410003662109,2.56139993667603,2.53349995613098,5843,
6/25/2012,12/1/2012,3,2.5625,2.58890008926392,2.54250001907349,14156,
6/25/2012,1/1/2013,3,2.57170009613037,2.57730007171631,2.55570006370544,3409,
6/25/2012,2/1/2013,3,2.57249999046326,2.57690000534058,2.55660009384155,1900,
6/25/2012,3/1/2013,3,2.56680011749268,2.57599997520447,2.54900002479553,1888,
6/25/2012,4/1/2013,3,2.55679988861084,2.55690002441406,2.54200005531311,1305,
6/25/2012,5/1/2013,3,2.59850001335144,2.59990000724792,2.58500003814697,315,
6/25/2012,6/1/2013,3,2.59920001029968,2.59999990463257,2.58590006828308,227,
6/25/2012,7/1/2013,3,2.60599994659424,,,63,
6/25/2012,8/1/2013,3,2.61319994926453,,,14,
6/25/2012,9/1/2013,3,2.62039995193481,,,8,
6/25/2012,10/1/2013,3,2.62669992446899,,,64,
6/25/2012,11/1/2013,3,2.63319993019104,,,93,
6/25/2012,12/1/2013,3,2.63930010795593,2.64100003242493,2.62940001487732,133,
6/25/2012,1/1/2014,3,2.64450001716614,,,17,
6/25/2012,2/1/2014,3,2.64350008964539,,,1,
6/25/2012,3/1/2014,3,2.63499999046326,,,1,
6/25/2012,4/1/2014,3,2.62050008773804,,,1,
6/25/2012,5/1/2014,3,2.61400008201599,,,1,
6/25/2012,6/1/2014,3,2.60999989509583,,,1,
6/25/2012,7/1/2014,3,2.60999989509583,,,1,
6/25/2012,8/1/2014,3,2.61199998855591,,,0,
6/25/2012,9/1/2014,3,2.61400008201599,,,0,
6/25/2012,10/1/2014,3,2.6159999370575,,,0,
6/25/2012,11/1/2014,3,2.61700010299683,,,0,
6/25/2012,12/1/2014,3,2.61800003051758,,,0,
6/25/2012,1/1/2015,3,2.6191999912262,,,0,
6/25/2012,2/1/2015,3,2.61310005187988,,,0,
6/25/2012,3/1/2015,3,2.59929990768433,,,0,
6/25/2012,4/1/2015,3,2.5813000202179,,,0,
6/25/2012,5/1/2015,3,2.57130002975464,,,0,
6/25/2012,6/1/2015,3,2.57529997825623,,,0,
6/25/2012,7/1/2015,3,2.57719993591309,,,0,
6/25/2012,8/1/2015,3,2.57929992675781,,,0,
6/25/2012,9/1/2015,3,2.58249998092651,,,0,
6/25/2012,10/1/2015,3,2.58570003509521,,,0,
6/25/2012,11/1/2015,3,2.58999991416931,,,0,
6/25/2012,12/1/2015,3,2.59299993515015,,,0,
6/25/2012,1/1/2016,3,2.59419989585876,,,0,
6/25/2012,7/1/2012,4,2.64580011367798,2.65240001678467,2.57570004463196,39407,
6/25/2012,8/1/2012,4,2.49819993972778,2.50799989700317,2.46110010147095,69710,
6/25/2012,9/1/2012,4,2.41330003738403,2.42459988594055,2.38369989395142,33788,
6/25/2012,10/1/2012,4,2.23709988594055,2.25670003890991,2.21300005912781,15413,
6/25/2012,11/1/2012,4,2.21059989929199,2.22760009765625,2.18680000305176,6105,
6/25/2012,12/1/2012,4,2.20280003547668,2.21659994125366,2.17790007591248,5554,
6/25/2012,1/1/2013,4,2.20760011672974,2.20110011100769,2.18499994277954,929,
6/25/2012,2/1/2013,4,2.22239995002747,2.21350002288818,2.20700001716614,329,
6/25/2012,3/1/2013,4,2.24410009384155,2.23510003089905,2.22499990463257,172,
6/25/2012,4/1/2013,4,2.39590001106262,2.39240002632141,2.38240003585815,406,
6/25/2012,5/1/2013,4,2.39369988441467,2.3908998966217,2.37789988517761,237,
6/25/2012,6/1/2013,4,2.38170003890991,2.39249992370605,2.35949993133545,147,
6/25/2012,7/1/2013,4,2.36269998550415,,,58,
6/25/2012,8/1/2013,4,2.34069991111755,,,60,
6/25/2012,9/1/2013,4,2.31620001792908,,,152,
6/25/2012,10/1/2013,4,2.18969988822937,2.17899990081787,2.17350006103516,54,
6/25/2012,11/1/2013,4,2.1742000579834,2.15549993515015,2.15549993515015,53,
6/25/2012,12/1/2013,4,2.16669988632202,2.14499998092651,2.14499998092651,107,
6/25/2012,1/1/2014,4,2.17179989814758,,,1,
6/25/2012,2/1/2014,4,2.18379998207092,,,1,
6/25/2012,3/1/2014,4,2.19779992103577,,,1,
6/25/2012,4/1/2014,4,2.32480001449585,,,1,
6/25/2012,5/1/2014,4,2.32730007171631,,,1,
6/25/2012,6/1/2014,4,2.31730008125305,,,1,
6/25/2012,7/1/2014,4,2.30329990386963,,,1,
6/25/2012,8/1/2014,4,2.29080009460449,,,0,
6/25/2012,9/1/2014,4,2.2688000202179,,,0,
6/25/2012,10/1/2014,4,2.15729999542236,,,0,
6/25/2012,11/1/2014,4,2.13529992103577,,,0,
6/25/2012,12/1/2014,4,2.11269998550415,,,0,
6/25/2012,1/1/2015,4,2.11669993400574,,,0,
6/25/2012,2/1/2015,4,2.12369990348816,,,0,
6/25/2012,3/1/2015,4,2.13070011138916,,,0,
6/25/2012,4/1/2015,4,2.23070001602173,,,0,
6/25/2012,5/1/2015,4,2.23320007324219,,,0,
6/25/2012,6/1/2015,4,2.2311999797821,,,0,
6/26/2012,8/1/2012,1,79.3600006103516,79.6800003051758,78.3600006103516,253289,
6/26/2012,9/1/2012,1,79.7699966430664,80.0599975585937,78.7699966430664,51900,
6/26/2012,10/1/2012,1,80.1800003051758,80.4499969482422,79.2099990844727,27599,
6/26/2012,11/1/2012,1,80.629997253418,80.8899993896484,79.6800003051758,17046,
6/26/2012,12/1/2012,1,81.0400009155273,81.3300018310547,80.0899963378906,37599,
6/26/2012,1/1/2013,1,81.4599990844727,81.7300033569336,80.5400009155273,12374,
6/26/2012,2/1/2013,1,81.8600006103516,82.0299987792969,80.9599990844727,5790,
6/26/2012,3/1/2013,1,82.2200012207031,82.4400024414063,81.3300018310547,6589,
6/26/2012,4/1/2013,1,82.4899978637695,82.6500015258789,81.620002746582,3009,
6/26/2012,5/1/2013,1,82.7099990844727,82.870002746582,81.870002746582,2010,
6/26/2012,6/1/2013,1,82.9000015258789,83.0999984741211,82.0899963378906,8816,
6/26/2012,7/1/2013,1,83.0299987792969,83.1600036621094,83.1600036621094,1204,
6/26/2012,8/1/2013,1,83.0999984741211,,,715,
6/26/2012,9/1/2013,1,83.129997253418,83.2699966430664,82.5199966430664,782,
6/26/2012,10/1/2013,1,83.1500015258789,,,685,
6/26/2012,11/1/2013,1,83.1600036621094,,,1228,
6/26/2012,12/1/2013,1,83.1800003051758,83.620002746582,82.5,12953,
6/26/2012,1/1/2014,1,83.1100006103516,,,446,
6/26/2012,2/1/2014,1,83.0999984741211,,,22,
6/26/2012,3/1/2014,1,83.0899963378906,,,100,
6/26/2012,4/1/2014,1,83.0899963378906,,,0,
6/26/2012,5/1/2014,1,83.0899963378906,,,0,
6/26/2012,6/1/2014,1,83.0999984741211,83.1399993896484,83,2062,
6/26/2012,7/1/2014,1,83.0599975585938,,,0,
6/26/2012,8/1/2014,1,83.0299987792969,,,0,
6/26/2012,9/1/2014,1,83.0199966430664,,,0,
6/26/2012,10/1/2014,1,83.0400009155273,,,0,
6/26/2012,11/1/2014,1,83.0800018310547,,,0,
6/26/2012,12/1/2014,1,83.1399993896484,83.5199966430664,82.4000015258789,6013,
6/26/2012,1/1/2015,1,83.0599975585938,,,0,
6/26/2012,2/1/2015,1,83.0100021362305,,,0,
6/26/2012,3/1/2015,1,82.9800033569336,,,0,
6/26/2012,4/1/2015,1,82.9700012207031,,,0,
6/26/2012,5/1/2015,1,82.9700012207031,,,0,
6/26/2012,6/1/2015,1,82.9800033569336,,,301,
6/26/2012,7/1/2015,1,83.0100021362305,,,0,
6/26/2012,8/1/2015,1,83.0599975585938,,,0,
6/26/2012,9/1/2015,1,83.120002746582,,,0,
6/26/2012,10/1/2015,1,83.1900024414063,,,0,
6/26/2012,11/1/2015,1,83.2699966430664,,,0,
6/26/2012,12/1/2015,1,83.3499984741211,84.0400009155274,82.629997253418,1254,
6/26/2012,1/1/2016,1,83.3399963378906,,,0,
6/26/2012,2/1/2016,1,83.3399963378906,,,0,
6/26/2012,3/1/2016,1,83.3499984741211,,,0,
6/26/2012,4/1/2016,1,83.370002746582,,,0,
6/26/2012,5/1/2016,1,83.3899993896484,,,0,
6/26/2012,6/1/2016,1,83.4100036621094,,,0,
6/26/2012,7/1/2016,1,83.4300003051758,,,0,
6/26/2012,8/1/2016,1,83.4499969482422,,,0,
6/26/2012,9/1/2016,1,83.4800033569336,,,0,
6/26/2012,10/1/2016,1,83.5100021362305,,,0,
6/26/2012,11/1/2016,1,83.5500030517578,,,0,
6/26/2012,12/1/2016,1,83.5899963378906,83.6100006103516,83.5599975585938,184,
6/26/2012,1/1/2017,1,83.5899963378906,,,0,
6/26/2012,2/1/2017,1,83.5899963378906,,,0,
6/26/2012,3/1/2017,1,83.5999984741211,,,0,
6/26/2012,4/1/2017,1,83.6100006103516,,,0,
6/26/2012,5/1/2017,1,83.629997253418,,,0,
6/26/2012,6/1/2017,1,83.6500015258789,,,0,
6/26/2012,7/1/2017,1,83.6699981689453,,,0,
6/26/2012,8/1/2017,1,83.6999969482422,,,0,
6/26/2012,9/1/2017,1,83.7300033569336,,,0,
6/26/2012,10/1/2017,1,83.7600021362305,,,0,
6/26/2012,11/1/2017,1,83.7900009155274,,,0,
6/26/2012,12/1/2017,1,83.8300018310547,84.5699996948242,84.4700012207031,23,
6/26/2012,6/1/2018,1,84.0800018310547,,,0,
6/26/2012,12/1/2018,1,84.3199996948242,,,0,
6/26/2012,6/1/2019,1,84.5199966430664,,,0,
6/26/2012,12/1/2019,1,84.7300033569336,,,0,
6/26/2012,6/1/2020,1,84.9700012207031,,,0,
6/26/2012,12/1/2020,1,85.1999969482422,,,0,
6/26/2012,7/1/2012,3,2.57649993896484,2.58430004119873,2.53099989891052,31509,
6/26/2012,8/1/2012,3,2.5731999874115,2.58030009269714,2.52769994735718,56704,
6/26/2012,9/1/2012,3,2.57690000534058,2.58349990844727,2.53290009498596,22748,
6/26/2012,10/1/2012,3,2.58260011672974,2.58820009231567,2.54060006141663,12870,
6/26/2012,11/1/2012,3,2.58999991416931,2.59479999542236,2.54970002174377,6929,
6/26/2012,12/1/2012,3,2.59680008888245,2.60130000114441,2.55789995193481,16023,
6/26/2012,1/1/2013,3,2.60409998893738,2.60859990119934,2.56660008430481,5545,
6/26/2012,2/1/2013,3,2.60439991950989,2.60859990119934,2.56960010528564,2420,
6/26/2012,3/1/2013,3,2.59759998321533,2.60150003433228,2.56609988212585,1945,
6/26/2012,4/1/2013,3,2.58660006523132,2.59179997444153,2.55290007591248,726,
6/26/2012,5/1/2013,3,2.62660002708435,2.63150000572205,2.60120010375977,335,
6/26/2012,6/1/2013,3,2.62610006332397,2.61800003051758,2.60400009155273,135,
6/26/2012,7/1/2013,3,2.63159990310669,2.62450003623962,2.62450003623962,44,
6/26/2012,8/1/2013,3,2.63759994506836,2.64000010490417,2.64000010490417,1,
6/26/2012,9/1/2013,3,2.64359998703003,,,47,
6/26/2012,10/1/2013,3,2.6496000289917,2.65000009536743,2.65000009536743,91,
6/26/2012,11/1/2013,3,2.65560007095337,,,79,
6/26/2012,12/1/2013,3,2.66149997711182,2.65499997138977,2.65499997138977,545,
6/26/2012,1/1/2014,3,2.66700005531311,2.65000009536743,2.65000009536743,18,
6/26/2012,2/1/2014,3,2.66599988937378,,,0,
6/26/2012,3/1/2014,3,2.65750002861023,,,0,
6/26/2012,4/1/2014,3,2.64299988746643,,,0,
6/26/2012,5/1/2014,3,2.63649988174438,2.61999988555908,,0,
6/26/2012,6/1/2014,3,2.6324999332428,,,0,
6/26/2012,7/1/2014,3,2.6324999332428,,,0,
6/26/2012,8/1/2014,3,2.63450002670288,,,0,
6/26/2012,9/1/2014,3,2.63649988174438,,,0,
6/26/2012,10/1/2014,3,2.63849997520447,,,0,
6/26/2012,11/1/2014,3,2.63949990272522,,,0,
6/26/2012,12/1/2014,3,2.64050006866455,,,0,
6/26/2012,1/1/2015,3,2.64170002937317,,,0,
6/26/2012,2/1/2015,3,2.63560009002686,,,0,
6/26/2012,3/1/2015,3,2.6217999458313,,,0,
6/26/2012,4/1/2015,3,2.60380005836487,,,0,
6/26/2012,5/1/2015,3,2.59380006790161,,,0,
6/26/2012,6/1/2015,3,2.5978000164032,,,0,
6/26/2012,7/1/2015,3,2.59969997406006,,,0,
6/26/2012,8/1/2015,3,2.60179996490479,,,0,
6/26/2012,9/1/2015,3,2.60500001907349,,,0,
6/26/2012,10/1/2015,3,2.60820007324219,,,0,
6/26/2012,11/1/2015,3,2.61249995231628,,,0,
6/26/2012,12/1/2015,3,2.61549997329712,,,0,
6/26/2012,1/1/2016,3,2.61669993400574,,,0,
6/26/2012,7/1/2012,4,2.64510011672974,2.67000007629395,2.61999988555908,35632,
6/26/2012,8/1/2012,4,2.5229001045227,2.52999997138977,2.48900008201599,64081,
6/26/2012,9/1/2012,4,2.44689989089966,2.45090007781982,2.41269993782043,30185,
6/26/2012,10/1/2012,4,2.27850008010864,2.28220009803772,2.24029994010925,11986,
6/26/2012,11/1/2012,4,2.25079989433289,2.25440001487732,2.21189999580383,4434,
6/26/2012,12/1/2012,4,2.24110007286072,2.24399995803833,2.20239996910095,4097,
6/26/2012,1/1/2013,4,2.24469995498657,2.23370003700256,2.21919989585876,692,
6/26/2012,2/1/2013,4,2.25830006599426,2.24589991569519,2.2328999042511,449,
6/26/2012,3/1/2013,4,2.27909994125366,2.26530003547668,2.25999999046326,392,
6/26/2012,4/1/2013,4,2.42969989776611,2.42000007629395,2.41079998016357,542,
6/26/2012,5/1/2013,4,2.42610001564026,2.41849994659424,2.41849994659424,13,
6/26/2012,6/1/2013,4,2.41359996795654,2.41400003433228,2.39000010490417,44,
6/26/2012,7/1/2013,4,2.39310002326965,,,10,
6/26/2012,8/1/2013,4,2.37059998512268,,,10,
6/26/2012,9/1/2013,4,2.3461000919342,,,60,
6/26/2012,10/1/2013,4,2.2195999622345,,,12,
6/26/2012,11/1/2013,4,2.20409989356995,2.1800000667572,2.1800000667572,5,
6/26/2012,12/1/2013,4,2.19659996032715,2.18249988555908,2.18249988555908,38,
6/26/2012,1/1/2014,4,2.20169997215271,,,0,
6/26/2012,2/1/2014,4,2.21370005607605,,,0,
6/26/2012,3/1/2014,4,2.22769999504089,,,0,
6/26/2012,4/1/2014,4,2.35470008850098,,,0,
6/26/2012,5/1/2014,4,2.35719990730286,,,0,
6/26/2012,6/1/2014,4,2.3471999168396,,,0,
6/26/2012,7/1/2014,4,2.33319997787476,,,0,
6/26/2012,8/1/2014,4,2.32069993019104,,,0,
6/26/2012,9/1/2014,4,2.29870009422302,,,0,
6/26/2012,10/1/2014,4,2.18720006942749,,,0,
6/26/2012,11/1/2014,4,2.16519999504089,,,0,
6/26/2012,12/1/2014,4,2.14260005950928,,,0,
6/26/2012,1/1/2015,4,2.14660000801086,,,0,
6/26/2012,2/1/2015,4,2.15359997749329,,,0,
6/26/2012,3/1/2015,4,2.16059994697571,,,0,
6/26/2012,4/1/2015,4,2.26060009002686,,,0,
6/26/2012,5/1/2015,4,2.26309990882874,,,0,
6/26/2012,6/1/2015,4,2.26110005378723,,,0,
6/27/2012,8/1/2012,1,80.2099990844727,80.9199981689453,78.6800003051758,252988,
6/27/2012,9/1/2012,1,80.6100006103516,81.2699966430664,79.0899963378906,53624,
6/27/2012,10/1/2012,1,81.0100021362305,81.5400009155274,79.5,27544,
6/27/2012,11/1/2012,1,81.4599990844727,81.9000015258789,79.9700012207031,21618,
6/27/2012,12/1/2012,1,81.879997253418,82.3399963378906,80.3600006103516,40353,
6/27/2012,1/1/2013,1,82.3099975585938,82.629997253418,80.8000030517578,8213,
6/27/2012,2/1/2013,1,82.6999969482422,83.0899963378906,81.1999969482422,5492,
6/27/2012,3/1/2013,1,83.0599975585938,83.370002746582,81.5699996948242,6129,
6/27/2012,4/1/2013,1,83.3099975585938,,82.4100036621094,2512,
6/27/2012,5/1/2013,1,83.5199966430664,83.5100021362305,82.6600036621094,1926,
6/27/2012,6/1/2013,1,83.6900024414063,84.0100021362305,82.3099975585938,14894,
6/27/2012,7/1/2013,1,83.8000030517578,84.0199966430664,83.4700012207031,910,
6/27/2012,8/1/2013,1,83.8300018310547,,,568,
6/27/2012,9/1/2013,1,83.8300018310547,,,920,
6/27/2012,10/1/2013,1,83.8099975585937,,,493,
6/27/2012,11/1/2013,1,83.7900009155274,,,819,
6/27/2012,12/1/2013,1,83.7799987792969,84.0899963378906,82.6399993896484,17179,
6/27/2012,1/1/2014,1,83.6800003051758,,,326,
6/27/2012,2/1/2014,1,83.629997253418,,,1,
6/27/2012,3/1/2014,1,83.5800018310547,,,0,
6/27/2012,4/1/2014,1,83.5299987792969,,,0,
6/27/2012,5/1/2014,1,83.4899978637695,,,1,
6/27/2012,6/1/2014,1,83.4499969482422,,,4209,
6/27/2012,7/1/2014,1,83.4000015258789,,,25,
6/27/2012,8/1/2014,1,83.3600006103516,,,15,
6/27/2012,9/1/2014,1,83.3399963378906,,,0,
6/27/2012,10/1/2014,1,83.3399963378906,,,3,
6/27/2012,11/1/2014,1,83.370002746582,,,6,
6/27/2012,12/1/2014,1,83.4199981689453,83.7300033569336,82.9400024414062,6786,
6/27/2012,1/1/2015,1,83.3199996948242,,,0,
6/27/2012,2/1/2015,1,83.2600021362305,,,0,
6/27/2012,3/1/2015,1,83.2099990844727,,,0,
6/27/2012,4/1/2015,1,83.1800003051758,,,0,
6/27/2012,5/1/2015,1,83.1600036621094,,,0,
6/27/2012,6/1/2015,1,83.1500015258789,,,1,
6/27/2012,7/1/2015,1,83.1600036621094,,,0,
6/27/2012,8/1/2015,1,83.1900024414063,,,0,
6/27/2012,9/1/2015,1,83.2300033569336,,,0,
6/27/2012,10/1/2015,1,83.2799987792969,,,0,
6/27/2012,11/1/2015,1,83.3399963378906,,,0,
6/27/2012,12/1/2015,1,83.4100036621094,83.5800018310547,82.8300018310547,796,
6/27/2012,1/1/2016,1,83.379997253418,,,0,
6/27/2012,2/1/2016,1,83.370002746582,,,0,
6/27/2012,3/1/2016,1,83.3600006103516,,,0,
6/27/2012,4/1/2016,1,83.3600006103516,,,0,
6/27/2012,5/1/2016,1,83.3600006103516,,,0,
6/27/2012,6/1/2016,1,83.3600006103516,,,0,
6/27/2012,7/1/2016,1,83.3600006103516,,,0,
6/27/2012,8/1/2016,1,83.370002746582,,,0,
6/27/2012,9/1/2016,1,83.379997253418,,,0,
6/27/2012,10/1/2016,1,83.3899993896484,,,0,
6/27/2012,11/1/2016,1,83.4100036621094,,,0,
6/27/2012,12/1/2016,1,83.4400024414063,,83.370002746582,329,
6/27/2012,1/1/2017,1,83.4300003051758,,,0,
6/27/2012,2/1/2017,1,83.4199981689453,,,0,
6/27/2012,3/1/2017,1,83.4199981689453,,,0,
6/27/2012,4/1/2017,1,83.4199981689453,,,0,
6/27/2012,5/1/2017,1,83.4300003051758,,,0,
6/27/2012,6/1/2017,1,83.4400024414063,,,0,
6/27/2012,7/1/2017,1,83.4499969482422,,,0,
6/27/2012,8/1/2017,1,83.4700012207031,,,0,
6/27/2012,9/1/2017,1,83.4899978637695,,,0,
6/27/2012,10/1/2017,1,83.5100021362305,,,0,
6/27/2012,11/1/2017,1,83.5299987792969,,,0,
6/27/2012,12/1/2017,1,83.5500030517578,,,158,
6/27/2012,6/1/2018,1,83.6800003051758,,,0,
6/27/2012,12/1/2018,1,83.8000030517578,,,56,
6/27/2012,6/1/2019,1,83.9499969482422,,,0,
6/27/2012,12/1/2019,1,84.0999984741211,,,0,
6/27/2012,6/1/2020,1,84.3000030517578,,,0,
6/27/2012,12/1/2020,1,84.5,,,0,
6/27/2012,7/1/2012,3,2.59369993209839,2.61030006408691,2.55450010299683,26483,
6/27/2012,8/1/2012,3,2.59019994735718,2.60719990730286,2.55089998245239,62934,
6/27/2012,9/1/2012,3,2.59279990196228,2.60949993133545,2.55450010299683,22312,
6/27/2012,10/1/2012,3,2.59739995002747,2.61319994926453,2.56030011177063,11257,
6/27/2012,11/1/2012,3,2.60330009460449,2.61710000038147,2.56660008430481,6570,
6/27/2012,12/1/2012,3,2.60870003700256,2.61870002746582,2.5715000629425,18121,
6/27/2012,1/1/2013,3,2.61439990997314,2.62330007553101,2.58010005950928,8348,
6/27/2012,2/1/2013,3,2.6136999130249,2.62859988212585,2.58039999008179,3145,
6/27/2012,3/1/2013,3,2.60540008544922,2.61339998245239,2.58890008926392,1591,
6/27/2012,4/1/2013,3,2.5929000377655,2.60109996795654,2.56789994239807,772,
6/27/2012,5/1/2013,3,2.63059997558594,2.63820004463196,2.63529992103577,211,
6/27/2012,6/1/2013,3,2.62919998168945,2.63860011100769,2.62849998474121,137,
6/27/2012,7/1/2013,3,2.63389992713928,2.63689994812012,2.63499999046326,30,
6/27/2012,8/1/2013,3,2.63940000534058,2.64000010490417,2.64000010490417,16,
6/27/2012,9/1/2013,3,2.64490008354187,,,11,
6/27/2012,10/1/2013,3,2.65030002593994,,,37,
6/27/2012,11/1/2013,3,2.65580010414124,,,37,
6/27/2012,12/1/2013,3,2.66129994392395,2.66499996185303,2.66409993171692,10,
6/27/2012,1/1/2014,3,2.66669988632202,2.66499996185303,2.66499996185303,2,
6/27/2012,2/1/2014,3,2.66569995880127,,,0,
6/27/2012,3/1/2014,3,2.65720009803772,,,0,
6/27/2012,4/1/2014,3,2.64269995689392,,,0,
6/27/2012,5/1/2014,3,2.63619995117187,,,0,
6/27/2012,6/1/2014,3,2.63220000267029,,,0,
6/27/2012,7/1/2014,3,2.63220000267029,,,0,
6/27/2012,8/1/2014,3,2.63420009613037,,,0,
6/27/2012,9/1/2014,3,2.63619995117187,,,0,
6/27/2012,10/1/2014,3,2.63820004463196,,,0,
6/27/2012,11/1/2014,3,2.63919997215271,,,0,
6/27/2012,12/1/2014,3,2.64019989967346,,,0,
6/27/2012,1/1/2015,3,2.64140009880066,,,0,
6/27/2012,2/1/2015,3,2.63529992103577,,,0,
6/27/2012,3/1/2015,3,2.62150001525879,,,0,
6/27/2012,4/1/2015,3,2.60349988937378,,,0,
6/27/2012,5/1/2015,3,2.59349989891052,,,0,
6/27/2012,6/1/2015,3,2.59750008583069,,,0,
6/27/2012,7/1/2015,3,2.59940004348755,,,0,
6/27/2012,8/1/2015,3,2.60150003433228,,,0,
6/27/2012,9/1/2015,3,2.60470008850098,,,0,
6/27/2012,10/1/2015,3,2.6078999042511,,,0,
6/27/2012,11/1/2015,3,2.61220002174377,,,0,
6/27/2012,12/1/2015,3,2.61520004272461,,,0,
6/27/2012,1/1/2016,3,2.61640000343323,,,0,
6/27/2012,7/1/2012,4,2.62039995193481,2.65650010108948,2.59310007095337,29367,
6/27/2012,8/1/2012,4,2.49889993667603,2.53029990196228,2.48720002174377,66479,
6/27/2012,9/1/2012,4,2.43190002441406,2.46099996566772,2.42170000076294,40420,
6/27/2012,10/1/2012,4,2.27469992637634,2.29419994354248,2.25720000267029,17209,
6/27/2012,11/1/2012,4,2.24780011177063,2.26670002937317,2.23880004882812,7752,
6/27/2012,12/1/2012,4,2.23850011825562,2.25970005989075,2.21849989891052,7965,
6/27/2012,1/1/2013,4,2.24230003356934,2.25180006027222,2.23699998855591,1645,
6/27/2012,2/1/2013,4,2.25589990615845,2.25990009307861,2.25480008125305,556,
6/27/2012,3/1/2013,4,2.27629995346069,2.2788999080658,2.27810001373291,622,
6/27/2012,4/1/2013,4,2.42729997634888,2.43230009078979,2.42000007629395,195,
6/27/2012,5/1/2013,4,2.42379999160767,2.42510008811951,2.42499995231628,15,
6/27/2012,6/1/2013,4,2.41100001335144,2.41129994392395,2.41120004653931,406,
6/27/2012,7/1/2013,4,2.38930010795593,2.3914999961853,2.39000010490417,11,
6/27/2012,8/1/2013,4,2.36630010604858,,,0,
6/27/2012,9/1/2013,4,2.33999991416931,,,2,
6/27/2012,10/1/2013,4,2.21350002288818,,,5,
6/27/2012,11/1/2013,4,2.19700002670288,,,29,
6/27/2012,12/1/2013,4,2.18899989128113,,,672,
6/27/2012,1/1/2014,4,2.19409990310669,2.20250010490417,2.20250010490417,1,
6/27/2012,2/1/2014,4,2.20609998703003,,,0,
6/27/2012,3/1/2014,4,2.22009992599487,,,0,
6/27/2012,4/1/2014,4,2.34710001945496,,,0,
6/27/2012,5/1/2014,4,2.34960007667541,,,0,
6/27/2012,6/1/2014,4,2.33960008621216,,,0,
6/27/2012,7/1/2014,4,2.32559990882874,,,0,
6/27/2012,8/1/2014,4,2.3131000995636,,,0,
6/27/2012,9/1/2014,4,2.291100025177,,,0,
6/27/2012,10/1/2014,4,2.17960000038147,,,0,
6/27/2012,11/1/2014,4,2.15759992599487,,,0,
6/27/2012,12/1/2014,4,2.13499999046326,,,0,
6/27/2012,1/1/2015,4,2.13899993896484,,,0,
6/27/2012,2/1/2015,4,2.14599990844727,,,0,
6/27/2012,3/1/2015,4,2.15300011634827,,,0,
6/27/2012,4/1/2015,4,2.25300002098083,,,0,
6/27/2012,5/1/2015,4,2.25550007820129,,,0,
6/27/2012,6/1/2015,4,2.25349998474121,,,0,
6/28/2012,8/1/2012,1,77.6900024414063,80.8399963378906,77.2799987792969,310071,
6/28/2012,9/1/2012,1,78.0999984741211,81.2200012207031,77.6999969482422,61770,
6/28/2012,10/1/2012,1,78.5299987792969,81.620002746582,78.1600036621094,39581,
6/28/2012,11/1/2012,1,79.0100021362305,82.0199966430664,78.7300033569336,24723,
6/28/2012,12/1/2012,1,79.4700012207031,82.5199966430664,79.120002746582,55052,
6/28/2012,1/1/2013,1,79.9300003051758,82.879997253418,79.6900024414063,11694,
6/28/2012,2/1/2013,1,80.370002746582,83.3000030517578,80.0599975585937,5367,
6/28/2012,3/1/2013,1,80.7799987792969,83.6699981689453,80.4800033569336,6533,
6/28/2012,4/1/2013,1,81.0999984741211,81.6500015258789,81.6500015258789,3269,
6/28/2012,5/1/2013,1,81.3899993896484,83.879997253418,81.2799987792969,2427,
6/28/2012,6/1/2013,1,81.629997253418,84.370002746582,81.3499984741211,12886,
6/28/2012,7/1/2013,1,81.8000030517578,84,81.5299987792969,1745,
6/28/2012,8/1/2013,1,81.870002746582,,,1120,
6/28/2012,9/1/2013,1,81.9100036621094,,,1028,
6/28/2012,10/1/2013,1,81.9400024414063,,,546,
6/28/2012,11/1/2013,1,81.9700012207031,,,592,
6/28/2012,12/1/2013,1,82.0100021362305,84.5599975585938,81.7900009155273,20388,
6/28/2012,1/1/2014,1,81.9700012207031,,,85,
6/28/2012,2/1/2014,1,81.9700012207031,,,9,
6/28/2012,3/1/2014,1,81.9700012207031,,,27,
6/28/2012,4/1/2014,1,81.9700012207031,,,0,
6/28/2012,5/1/2014,1,81.9599990844727,,,0,
6/28/2012,6/1/2014,1,81.9599990844727,,82.4000015258789,1267,
6/28/2012,7/1/2014,1,81.9499969482422,,,0,
6/28/2012,8/1/2014,1,81.9499969482422,,,3,
6/28/2012,9/1/2014,1,81.9599990844727,,,3,
6/28/2012,10/1/2014,1,82,,,10,
6/28/2012,11/1/2014,1,82.0699996948242,,,25,
6/28/2012,12/1/2014,1,82.1600036621094,84.0699996948242,81.9499969482422,6232,
6/28/2012,1/1/2015,1,82.0999984741211,,,0,
6/28/2012,2/1/2015,1,82.0800018310547,,,0,
6/28/2012,3/1/2015,1,82.0800018310547,,,0,
6/28/2012,4/1/2015,1,82.0899963378906,,,0,
6/28/2012,5/1/2015,1,82.1100006103516,,,0,
6/28/2012,6/1/2015,1,82.1399993896484,,,0,
6/28/2012,7/1/2015,1,82.1900024414063,,,0,
6/28/2012,8/1/2015,1,82.2600021362305,,,0,
6/28/2012,9/1/2015,1,82.3399963378906,,,0,
6/28/2012,10/1/2015,1,82.4300003051758,,,0,
6/28/2012,11/1/2015,1,82.5299987792969,,,0,
6/28/2012,12/1/2015,1,82.6399993896484,84.4000015258789,82.5,1969,
6/28/2012,1/1/2016,1,82.6500015258789,,,0,
6/28/2012,2/1/2016,1,82.6800003051758,,,0,
6/28/2012,3/1/2016,1,82.7099990844727,,,0,
6/28/2012,4/1/2016,1,82.75,,,0,
6/28/2012,5/1/2016,1,82.7900009155274,,,0,
6/28/2012,6/1/2016,1,82.8300018310547,,,0,
6/28/2012,7/1/2016,1,82.870002746582,,,0,
6/28/2012,8/1/2016,1,82.9199981689453,,,0,
6/28/2012,9/1/2016,1,82.9700012207031,,,0,
6/28/2012,10/1/2016,1,83.0199966430664,,,0,
6/28/2012,11/1/2016,1,83.0800018310547,,,0,
6/28/2012,12/1/2016,1,83.1500015258789,83.5199966430664,82.5299987792969,982,
6/28/2012,1/1/2017,1,83.1699981689453,,,0,
6/28/2012,2/1/2017,1,83.1900024414063,,,0,
6/28/2012,3/1/2017,1,83.2200012207031,,,0,
6/28/2012,4/1/2017,1,83.25,,,0,
6/28/2012,5/1/2017,1,83.2900009155273,,,0,
6/28/2012,6/1/2017,1,83.3300018310547,,,0,
6/28/2012,7/1/2017,1,83.370002746582,,,0,
6/28/2012,8/1/2017,1,83.4199981689453,,,0,
6/28/2012,9/1/2017,1,83.4700012207031,,,0,
6/28/2012,10/1/2017,1,83.5199966430664,,,0,
6/28/2012,11/1/2017,1,83.5699996948242,,,0,
6/28/2012,12/1/2017,1,83.620002746582,84.4700012207031,84,263,
6/28/2012,6/1/2018,1,83.8300018310547,,,0,
6/28/2012,12/1/2018,1,84.0199966430664,,,1,
6/28/2012,6/1/2019,1,84.2200012207031,,,0,
6/28/2012,12/1/2019,1,84.4199981689453,,,0,
6/28/2012,6/1/2020,1,84.6399993896484,,,0,
6/28/2012,12/1/2020,1,84.870002746582,,,0,
6/28/2012,7/1/2012,3,2.55189990997314,2.60109996795654,2.53690004348755,22103,
6/28/2012,8/1/2012,3,2.54719996452332,2.59920001029968,2.53329992294312,63238,
6/28/2012,9/1/2012,3,2.54999995231628,2.60310006141663,2.53660011291504,21198,
6/28/2012,10/1/2012,3,2.55480003356934,2.60780000686645,2.54169988632202,8966,
6/28/2012,11/1/2012,3,2.56089997291565,2.6143000125885,2.54909992218018,5802,
6/28/2012,12/1/2012,3,2.56660008430481,2.62039995193481,2.55410003662109,11566,
6/28/2012,1/1/2013,3,2.57279992103577,2.62630009651184,2.56500005722046,3843,
6/28/2012,2/1/2013,3,2.57270002365112,2.62360000610352,2.56069993972778,1897,
6/28/2012,3/1/2013,3,2.56550002098083,2.61739993095398,2.55360007286072,721,
6/28/2012,4/1/2013,3,2.5534999370575,2.60419988632202,2.54189991950989,1154,
6/28/2012,5/1/2013,3,2.59220004081726,2.62719988822937,2.58949995040894,445,
6/28/2012,6/1/2013,3,2.59130001068115,2.62430000305176,2.5890998840332,935,
6/28/2012,7/1/2013,3,2.5961000919342,2.63689994812012,2.59500002861023,168,
6/28/2012,8/1/2013,3,2.60179996490479,2.60899996757507,2.59500002861023,38,
6/28/2012,9/1/2013,3,2.6068000793457,2.60500001907349,2.60500001907349,21,
6/28/2012,10/1/2013,3,2.61179995536804,2.60500001907349,2.60500001907349,30,
6/28/2012,11/1/2013,3,2.61680006980896,,,55,
6/28/2012,12/1/2013,3,2.6217999458313,2.625,2.625,635,
6/28/2012,1/1/2014,3,2.62719988822937,2.6340000629425,2.6340000629425,3,
6/28/2012,2/1/2014,3,2.62619996070862,,,0,
6/28/2012,3/1/2014,3,2.61770009994507,,,0,
6/28/2012,4/1/2014,3,2.60319995880127,,,0,
6/28/2012,5/1/2014,3,2.59669995307922,2.63000011444092,2.63000011444092,1,
6/28/2012,6/1/2014,3,2.59270000457764,,,0,
6/28/2012,7/1/2014,3,2.59270000457764,,,0,
6/28/2012,8/1/2014,3,2.59470009803772,,,0,
6/28/2012,9/1/2014,3,2.59669995307922,,,0,
6/28/2012,10/1/2014,3,2.59870004653931,,,0,
6/28/2012,11/1/2014,3,2.59969997406006,,,0,
6/28/2012,12/1/2014,3,2.60069990158081,,,0,
6/28/2012,1/1/2015,3,2.60190010070801,,,0,
6/28/2012,2/1/2015,3,2.59579992294312,,,0,
6/28/2012,3/1/2015,3,2.58200001716614,,,0,
6/28/2012,4/1/2015,3,2.56399989128113,,,0,
6/28/2012,5/1/2015,3,2.55399990081787,,,0,
6/28/2012,6/1/2015,3,2.55800008773804,,,0,
6/28/2012,7/1/2015,3,2.5599000453949,,,0,
6/28/2012,8/1/2015,3,2.56200003623962,,,0,
6/28/2012,9/1/2015,3,2.56520009040833,,,0,
6/28/2012,10/1/2015,3,2.56839990615845,,,0,
6/28/2012,11/1/2015,3,2.57270002365112,,,0,
6/28/2012,12/1/2015,3,2.57570004463196,,,0,
6/28/2012,1/1/2016,3,2.57690000534058,,,0,
6/28/2012,7/1/2012,4,2.61420011520386,2.62400007247925,2.58999991416931,25893,
6/28/2012,8/1/2012,4,2.47729992866516,2.50850009918213,2.457200050354,62327,
6/28/2012,9/1/2012,4,2.40310001373291,2.43670010566711,2.3856999874115,33879,
6/28/2012,10/1/2012,4,2.24009990692139,2.27970004081726,2.22630000114441,13685,
6/28/2012,11/1/2012,4,2.21110010147095,2.25510001182556,2.19840002059937,6220,
6/28/2012,12/1/2012,4,2.20050001144409,2.24950003623962,2.18840003013611,6668,
6/28/2012,1/1/2013,4,2.20350003242493,2.24979996681213,2.20020008087158,1964,
6/28/2012,2/1/2013,4,2.21650004386902,2.26370000839233,2.22199988365173,587,
6/28/2012,3/1/2013,4,2.23650002479553,2.28200006484985,2.23390007019043,450,
6/28/2012,4/1/2013,4,2.38700008392334,2.43099999427795,2.42650008201599,236,
6/28/2012,5/1/2013,4,2.38280010223389,2.42799997329712,2.37719988822937,69,
6/28/2012,6/1/2013,4,2.36980009078979,2.41199994087219,2.36199998855591,243,
6/28/2012,7/1/2013,4,2.34820008277893,,,11,
6/28/2012,8/1/2013,4,2.32570004463196,2.32750010490417,2.32750010490417,6,
6/28/2012,9/1/2013,4,2.29990005493164,,,102,
6/28/2012,10/1/2013,4,2.17429995536804,2.17400002479553,2.17400002479553,3,
6/28/2012,11/1/2013,4,2.15869998931885,2.15799999237061,2.15799999237061,3,
6/28/2012,12/1/2013,4,2.1515998840332,2.15000009536743,2.1489999294281,122,
6/28/2012,1/1/2014,4,2.15669989585876,2.15899991989136,2.15899991989136,1,
6/28/2012,2/1/2014,4,2.1686999797821,,,0,
6/28/2012,3/1/2014,4,2.18269991874695,,,0,
6/28/2012,4/1/2014,4,2.30970001220703,,,0,
6/28/2012,5/1/2014,4,2.31220006942749,,,0,
6/28/2012,6/1/2014,4,2.30220007896423,,,0,
6/28/2012,7/1/2014,4,2.28819990158081,,,0,
6/28/2012,8/1/2014,4,2.27570009231567,,,0,
6/28/2012,9/1/2014,4,2.25370001792908,,,0,
6/28/2012,10/1/2014,4,2.14219999313354,,,0,
6/28/2012,11/1/2014,4,2.12019991874695,,,0,
6/28/2012,12/1/2014,4,2.09759998321533,,,0,
6/28/2012,1/1/2015,4,2.10159993171692,,,0,
6/28/2012,2/1/2015,4,2.10859990119934,,,0,
6/28/2012,3/1/2015,4,2.11560010910034,,,0,
6/28/2012,4/1/2015,4,2.21560001373291,,,0,
6/28/2012,5/1/2015,4,2.21810007095337,,,0,
6/28/2012,6/1/2015,4,2.19409990310669,,,0,
6/29/2012,8/1/2012,1,84.9599990844727,85.3399963378906,78.2799987792969,438788,
6/29/2012,9/1/2012,1,85.370002746582,85.7399978637695,78.6900024414063,102934,
6/29/2012,10/1/2012,1,85.7600021362305,86.0999984741211,79.2300033569336,42792,
6/29/2012,11/1/2012,1,86.2099990844727,86.5199966430664,79.75,24237,
6/29/2012,12/1/2012,1,86.6699981689453,86.9899978637695,80.1600036621094,69200,
6/29/2012,1/1/2013,1,87.129997253418,87.370002746582,80.6800003051758,11780,
6/29/2012,2/1/2013,1,87.5599975585937,87.8099975585937,81.9700012207031,7722,
6/29/2012,3/1/2013,1,87.9499969482422,88.2799987792969,81.8300018310547,10772,
6/29/2012,4/1/2013,1,88.2300033569336,88.1500015258789,85.0899963378906,5698,
6/29/2012,5/1/2013,1,88.4499969482422,88.3600006103516,83.1399993896484,4135,
6/29/2012,6/1/2013,1,88.629997253418,88.9800033569336,83.120002746582,18865,
6/29/2012,7/1/2013,1,88.7099990844727,88.5,85.2900009155274,2186,
6/29/2012,8/1/2013,1,88.6900024414063,88.1999969482422,88.1999969482422,1186,
6/29/2012,9/1/2013,1,88.629997253418,88.1500015258789,88.1500015258789,1272,
6/29/2012,10/1/2013,1,88.5699996948242,,,910,
6/29/2012,11/1/2013,1,88.5,,,1668,
6/29/2012,12/1/2013,1,88.4499969482422,88.8099975585937,83.1800003051758,27011,
6/29/2012,1/1/2014,1,88.3099975585938,85.3000030517578,85.3000030517578,851,
6/29/2012,2/1/2014,1,88.2200012207031,85.3000030517578,85.3000030517578,65,
6/29/2012,3/1/2014,1,88.129997253418,85.25,85.25,15,
6/29/2012,4/1/2014,1,88.0400009155273,85.25,85.25,5,
6/29/2012,5/1/2014,1,87.9400024414062,85.25,85.25,13,
6/29/2012,6/1/2014,1,87.8399963378906,87.7099990844727,84.9199981689453,2454,
6/29/2012,7/1/2014,1,87.7399978637695,85.0999984741211,85.0999984741211,49,
6/29/2012,8/1/2014,1,87.6500015258789,85.0999984741211,85.0999984741211,30,
6/29/2012,9/1/2014,1,87.5699996948242,85.0999984741211,85.0999984741211,5,
6/29/2012,10/1/2014,1,87.5100021362305,87.5,87.5,1,
6/29/2012,11/1/2014,1,87.4899978637695,87.5999984741211,87.5999984741211,1,
6/29/2012,12/1/2014,1,87.4800033569336,87.6699981689453,83.4499969482422,9301,
6/29/2012,1/1/2015,1,87.3399963378906,,,0,
6/29/2012,2/1/2015,1,87.2300033569336,,,0,
6/29/2012,3/1/2015,1,87.1399993896484,84.4300003051758,,0,
6/29/2012,4/1/2015,1,87.0599975585938,,,0,
6/29/2012,5/1/2015,1,86.9899978637695,,,0,
6/29/2012,6/1/2015,1,86.9300003051758,,,114,
6/29/2012,7/1/2015,1,86.8899993896484,,,0,
6/29/2012,8/1/2015,1,86.870002746582,,,0,
6/29/2012,9/1/2015,1,86.8600006103516,,,0,
6/29/2012,10/1/2015,1,86.8600006103516,,,0,
6/29/2012,11/1/2015,1,86.870002746582,,,0,
6/29/2012,12/1/2015,1,86.9000015258789,87.0400009155273,84.75,2123,
6/29/2012,1/1/2016,1,86.8300018310547,,,0,
6/29/2012,2/1/2016,1,86.7699966430664,,,0,
6/29/2012,3/1/2016,1,86.7099990844727,,,0,
6/29/2012,4/1/2016,1,86.6600036621094,,,0,
6/29/2012,5/1/2016,1,86.6100006103516,,,0,
6/29/2012,6/1/2016,1,86.5599975585937,,,3,
6/29/2012,7/1/2016,1,86.5100021362305,,,0,
6/29/2012,8/1/2016,1,86.4700012207031,,,0,
6/29/2012,9/1/2016,1,86.4300003051758,,,0,
6/29/2012,10/1/2016,1,86.3899993896484,,,0,
6/29/2012,11/1/2016,1,86.3600006103516,,,0,
6/29/2012,12/1/2016,1,86.3499984741211,86.4899978637695,84.2699966430664,697,
6/29/2012,1/1/2017,1,86.3000030517578,,,0,
6/29/2012,2/1/2017,1,86.2600021362305,,,0,
6/29/2012,3/1/2017,1,86.2200012207031,,,0,
6/29/2012,4/1/2017,1,86.1800003051758,,,0,
6/29/2012,5/1/2017,1,86.1500015258789,,,0,
6/29/2012,6/1/2017,1,86.120002746582,,,7,
6/29/2012,7/1/2017,1,86.0899963378906,,,0,
6/29/2012,8/1/2017,1,86.0699996948242,,,0,
6/29/2012,9/1/2017,1,86.0500030517578,,,0,
6/29/2012,10/1/2017,1,86.0299987792969,,,0,
6/29/2012,11/1/2017,1,86.0100021362305,,,0,
6/29/2012,12/1/2017,1,86,86,84.370002746582,399,
6/29/2012,6/1/2018,1,86.1100006103516,,,0,
6/29/2012,12/1/2018,1,86.1999969482422,86.5100021362305,85.4000015258789,139,
6/29/2012,6/1/2019,1,86.2900009155274,,,0,
6/29/2012,12/1/2019,1,86.379997253418,86.5299987792969,86,31,
6/29/2012,6/1/2020,1,86.5299987792969,,,0,
6/29/2012,12/1/2020,1,86.6800003051758,86.6100006103516,86,2,
6/29/2012,7/1/2012,3,2.69600009918213,2.71810007095337,2.56850004196167,6024,
6/29/2012,8/1/2012,3,2.70989990234375,2.71720004081726,2.56010007858276,71125,
6/29/2012,9/1/2012,3,2.71160006523132,2.71889996528625,2.56279993057251,25446,
6/29/2012,10/1/2012,3,2.71569991111755,2.72239995002747,2.56760001182556,11306,
6/29/2012,11/1/2012,3,2.72099995613098,2.72709989547729,2.582200050354,6783,
6/29/2012,12/1/2012,3,2.72620010375977,2.7335000038147,2.58049988746643,12783,
6/29/2012,1/1/2013,3,2.73200011253357,2.73880004882812,2.60829997062683,3921,
6/29/2012,2/1/2013,3,2.7311999797821,2.73779988288879,2.64249992370605,1928,
6/29/2012,3/1/2013,3,2.72259998321533,2.72930002212524,2.65350008010864,1585,
6/29/2012,4/1/2013,3,2.7095000743866,2.7179000377655,2.63980007171631,1367,
6/29/2012,5/1/2013,3,2.74650001525879,2.74219989776611,2.68589997291565,240,
6/29/2012,6/1/2013,3,2.7441999912262,2.7335000038147,2.68449997901916,204,
6/29/2012,7/1/2013,3,2.74790000915527,2.72000002861023,2.72000002861023,15,
6/29/2012,8/1/2013,3,2.75250005722046,2.73000001907349,2.73000001907349,18,
6/29/2012,9/1/2013,3,2.75699996948242,2.73499989509583,2.73499989509583,6,
6/29/2012,10/1/2013,3,2.76200008392334,2.74000000953674,2.74000000953674,1,
6/29/2012,11/1/2013,3,2.76699995994568,2.74499988555908,2.7425000667572,0,
6/29/2012,12/1/2013,3,2.7720000743866,2.76250004768372,2.75,102,
6/29/2012,1/1/2014,3,2.77699995040894,,,89,
6/29/2012,2/1/2014,3,2.77600002288818,,,0,
6/29/2012,3/1/2014,3,2.76749992370605,,,0,
6/29/2012,4/1/2014,3,2.75300002098083,,,0,
6/29/2012,5/1/2014,3,2.74650001525879,,,0,
6/29/2012,6/1/2014,3,2.7425000667572,,,0,
6/29/2012,7/1/2014,3,2.7425000667572,,,0,
6/29/2012,8/1/2014,3,2.74449992179871,,,0,
6/29/2012,9/1/2014,3,2.74650001525879,,,0,
6/29/2012,10/1/2014,3,2.74850010871887,,,0,
6/29/2012,11/1/2014,3,2.74950003623962,,,0,
6/29/2012,12/1/2014,3,2.75049996376038,,,0,
6/29/2012,1/1/2015,3,2.75169992446899,,,0,
6/29/2012,2/1/2015,3,2.74559998512268,2.61910009384155,,0,
6/29/2012,3/1/2015,3,2.7318000793457,2.605299949646,,0,
6/29/2012,4/1/2015,3,2.71379995346069,2.58730006217957,,0,
6/29/2012,5/1/2015,3,2.70379996299744,2.57730007171631,,0,
6/29/2012,6/1/2015,3,2.70779991149902,2.5813000202179,,0,
6/29/2012,7/1/2015,3,2.70970010757446,2.58319997787476,,0,
6/29/2012,8/1/2015,3,2.71180009841919,2.58529996871948,,0,
6/29/2012,9/1/2015,3,2.71499991416931,2.58850002288818,,0,
6/29/2012,10/1/2015,3,2.71819996833801,2.59170007705688,,0,
6/29/2012,11/1/2015,3,2.72250008583069,2.59599995613098,,0,
6/29/2012,12/1/2015,3,2.72550010681152,2.59899997711182,,0,
6/29/2012,1/1/2016,3,2.72670006752014,2.60019993782043,,0,
6/29/2012,7/1/2012,4,2.72720003128052,2.7425000667572,2.61820006370544,9270,
6/29/2012,8/1/2012,4,2.63179993629456,2.64199995994568,2.47849988937378,57625,
6/29/2012,9/1/2012,4,2.55749988555908,2.56750011444092,2.40939998626709,27272,
6/29/2012,10/1/2012,4,2.39369988441467,2.40400004386902,2.25270009040833,9819,
6/29/2012,11/1/2012,4,2.36470007896423,2.37290000915527,2.2525999546051,5253,
6/29/2012,12/1/2012,4,2.35419988632202,2.3649001121521,2.20199990272522,5860,
6/29/2012,1/1/2013,4,2.35700011253357,2.36010003089905,2.27539992332458,1022,
6/29/2012,2/1/2013,4,2.36949992179871,2.35879993438721,2.30299997329712,596,
6/29/2012,3/1/2013,4,2.38919997215271,2.38700008392334,2.30489993095398,728,
6/29/2012,4/1/2013,4,2.53900003433228,2.47749996185303,2.47199988365173,135,
6/29/2012,5/1/2013,4,2.53340005874634,,,34,
6/29/2012,6/1/2013,4,2.51780009269714,2.51999998092651,2.40890002250671,50,
6/29/2012,7/1/2013,4,2.49480009078979,,,0,
6/29/2012,8/1/2013,4,2.47160005569458,,,0,
6/29/2012,9/1/2013,4,2.44510006904602,,,0,
6/29/2012,10/1/2013,4,2.31949996948242,,,0,
6/29/2012,11/1/2013,4,2.30390000343323,,,0,
6/29/2012,12/1/2013,4,2.29590010643005,2.23650002479553,2.23650002479553,1,
6/29/2012,1/1/2014,4,2.30100011825562,,,0,
6/29/2012,2/1/2014,4,2.31299996376038,,,0,
6/29/2012,3/1/2014,4,2.32699990272522,,,0,
6/29/2012,4/1/2014,4,2.4539999961853,,,0,
6/29/2012,5/1/2014,4,2.45650005340576,,,0,
6/29/2012,6/1/2014,4,2.4465000629425,,,0,
6/29/2012,7/1/2014,4,2.43249988555908,,,0,
6/29/2012,8/1/2014,4,2.42000007629395,,,0,
6/29/2012,9/1/2014,4,2.39800000190735,,,0,
6/29/2012,10/1/2014,4,2.28649997711182,,,0,
6/29/2012,11/1/2014,4,2.26449990272522,,,0,
6/29/2012,12/1/2014,4,2.2418999671936,,,0,
6/29/2012,1/1/2015,4,2.24589991569519,,,0,
6/29/2012,2/1/2015,4,2.25289988517761,,,0,
6/29/2012,3/1/2015,4,2.25990009307861,,,0,
6/29/2012,4/1/2015,4,2.35989999771118,,,0,
6/29/2012,5/1/2015,4,2.36240005493164,,,0,
6/29/2012,6/1/2015,4,2.33839988708496,,,0,
7/2/2012,8/1/2012,1,83.75,85.0500030517578,82.0999984741211,298956,
7/2/2012,9/1/2012,1,84.1500015258789,85.4199981689453,82.5,81410,
7/2/2012,10/1/2012,1,84.5400009155273,85.6999969482422,82.8899993896484,33804,
7/2/2012,11/1/2012,1,84.9800033569336,86.2099990844727,83.3399963378906,26667,
7/2/2012,12/1/2012,1,85.4300003051758,86.5400009155274,83.7900009155274,39771,
7/2/2012,1/1/2013,1,85.8600006103516,86.6100006103516,84.2399978637695,9204,
7/2/2012,2/1/2013,1,86.2300033569336,87.2200012207031,84.6100006103516,6724,
7/2/2012,3/1/2013,1,86.5400009155274,87.5599975585937,84.9499969482422,8926,
7/2/2012,4/1/2013,1,86.7399978637695,86.9000015258789,86.4499969482422,2360,
7/2/2012,5/1/2013,1,86.8899993896484,86.5999984741211,85.75,1642,
7/2/2012,6/1/2013,1,86.9899978637695,87.7799987792969,85.5299987792969,8610,
7/2/2012,7/1/2013,1,87.0299987792969,86.0500030517578,85.9599990844727,1373,
7/2/2012,8/1/2013,1,86.9899978637695,,,889,
7/2/2012,9/1/2013,1,86.9100036621094,,,845,
7/2/2012,10/1/2013,1,86.8300018310547,,,733,
7/2/2012,11/1/2013,1,86.75,,,1315,
7/2/2012,12/1/2013,1,86.6900024414062,87.4899978637695,85.3000030517578,13975,
7/2/2012,1/1/2014,1,86.5400009155274,,,396,
7/2/2012,2/1/2014,1,86.4400024414062,,,5,
7/2/2012,3/1/2014,1,86.3399963378906,,,0,
7/2/2012,4/1/2014,1,86.2399978637695,,,0,
7/2/2012,5/1/2014,1,86.129997253418,,,0,
7/2/2012,6/1/2014,1,86.0199966430664,85.9899978637695,85.7600021362305,1263,
7/2/2012,7/1/2014,1,85.9000015258789,,,15,
7/2/2012,8/1/2014,1,85.7900009155273,,,5,
7/2/2012,9/1/2014,1,85.6900024414063,,,0,
7/2/2012,10/1/2014,1,85.629997253418,,,0,
7/2/2012,11/1/2014,1,85.6100006103516,,,0,
7/2/2012,12/1/2014,1,85.5999984741211,86.3099975585937,84.4100036621094,2728,
7/2/2012,1/1/2015,1,85.4499969482422,,,0,
7/2/2012,2/1/2015,1,85.3199996948242,,,0,
7/2/2012,3/1/2015,1,85.2099990844727,,,0,
7/2/2012,4/1/2015,1,85.129997253418,,,0,
7/2/2012,5/1/2015,1,85.0599975585937,,,0,
7/2/2012,6/1/2015,1,85,,,1,
7/2/2012,7/1/2015,1,84.9499969482422,,,0,
7/2/2012,8/1/2015,1,84.9199981689453,,,0,
7/2/2012,9/1/2015,1,84.9000015258789,,,0,
7/2/2012,10/1/2015,1,84.9000015258789,,,0,
7/2/2012,11/1/2015,1,84.9100036621094,,,0,
7/2/2012,12/1/2015,1,84.9300003051758,85.1500015258789,83.8099975585937,306,
7/2/2012,1/1/2016,1,84.8600006103516,,,0,
7/2/2012,2/1/2016,1,84.8000030517578,,,0,
7/2/2012,3/1/2016,1,84.7399978637695,,,0,
7/2/2012,4/1/2016,1,84.6900024414063,,,0,
7/2/2012,5/1/2016,1,84.6399993896484,,,0,
7/2/2012,6/1/2016,1,84.5899963378906,,,0,
7/2/2012,7/1/2016,1,84.5400009155273,,,0,
7/2/2012,8/1/2016,1,84.5,,,0,
7/2/2012,9/1/2016,1,84.4599990844727,,,0,
7/2/2012,10/1/2016,1,84.4300003051758,,,0,
7/2/2012,11/1/2016,1,84.4000015258789,,,0,
7/2/2012,12/1/2016,1,84.3899993896484,84,83.5,96,
7/2/2012,1/1/2017,1,84.3499984741211,,,0,
7/2/2012,2/1/2017,1,84.3099975585938,,,0,
7/2/2012,3/1/2017,1,84.2799987792969,,,0,
7/2/2012,4/1/2017,1,84.25,,,0,
7/2/2012,5/1/2017,1,84.2200012207031,,,0,
7/2/2012,6/1/2017,1,84.1900024414062,,,0,
7/2/2012,7/1/2017,1,84.1699981689453,,,0,
7/2/2012,8/1/2017,1,84.1500015258789,,,0,
7/2/2012,9/1/2017,1,84.129997253418,,,0,
7/2/2012,10/1/2017,1,84.1100006103516,,,0,
7/2/2012,11/1/2017,1,84.0999984741211,,,0,
7/2/2012,12/1/2017,1,84.0899963378906,,84.7799987792969,26,
7/2/2012,6/1/2018,1,84.1999969482422,,,0,
7/2/2012,12/1/2018,1,84.2900009155273,,,0,
7/2/2012,6/1/2019,1,84.379997253418,,,0,
7/2/2012,12/1/2019,1,84.4700012207031,,,0,
7/2/2012,6/1/2020,1,84.620002746582,,,0,
7/2/2012,12/1/2020,1,84.7699966430664,,,0,
7/2/2012,8/1/2012,3,2.67589998245239,2.71499991416931,2.64879989624023,65447,
7/2/2012,9/1/2012,3,2.67689990997314,2.71029996871948,2.64949989318848,23317,
7/2/2012,10/1/2012,3,2.68129992485046,2.69000005722046,2.65409994125366,11626,
7/2/2012,11/1/2012,3,2.68639993667603,2.69409990310669,2.6586000919342,7035,
7/2/2012,12/1/2012,3,2.69149994850159,2.72420001029968,2.66300010681152,9888,
7/2/2012,1/1/2013,3,2.69720005989075,2.7063000202179,2.6686999797821,5071,
7/2/2012,2/1/2013,3,2.69530010223389,2.69849991798401,2.66630005836487,1894,
7/2/2012,3/1/2013,3,2.68440008163452,2.68479990959167,2.6635000705719,3300,
7/2/2012,4/1/2013,3,2.66950011253357,2.67210006713867,2.64010000228882,2212,
7/2/2012,5/1/2013,3,2.70449995994568,2.69989991188049,2.69160008430481,319,
7/2/2012,6/1/2013,3,2.70219993591309,2.69729995727539,2.68610000610352,298,
7/2/2012,7/1/2013,3,2.70580005645752,2.70239996910095,2.69740009307861,37,
7/2/2012,8/1/2013,3,2.71029996871948,2.70749998092651,2.70749998092651,44,
7/2/2012,9/1/2013,3,2.71479988098145,,,0,
7/2/2012,10/1/2013,3,2.71979999542236,,,0,
7/2/2012,11/1/2013,3,2.72480010986328,,,0,
7/2/2012,12/1/2013,3,2.72979998588562,,,10,
7/2/2012,1/1/2014,3,2.73480010032654,,,0,
7/2/2012,2/1/2014,3,2.73379993438721,,,0,
7/2/2012,3/1/2014,3,2.72530007362366,,,0,
7/2/2012,4/1/2014,3,2.71079993247986,,,0,
7/2/2012,5/1/2014,3,2.70429992675781,,,0,
7/2/2012,6/1/2014,3,2.70029997825623,,,0,
7/2/2012,7/1/2014,3,2.70029997825623,,,0,
7/2/2012,8/1/2014,3,2.70230007171631,,,0,
7/2/2012,9/1/2014,3,2.70429992675781,,,0,
7/2/2012,10/1/2014,3,2.7063000202179,,,0,
7/2/2012,11/1/2014,3,2.70729994773865,,,0,
7/2/2012,12/1/2014,3,2.70830011367798,,,0,
7/2/2012,1/1/2015,3,2.7095000743866,,,0,
7/2/2012,2/1/2015,3,2.7033998966217,,,0,
7/2/2012,3/1/2015,3,2.68959999084473,,,0,
7/2/2012,4/1/2015,3,2.6716001033783,,,0,
7/2/2012,5/1/2015,3,2.66160011291504,,,0,
7/2/2012,6/1/2015,3,2.66560006141663,,,0,
7/2/2012,7/1/2015,3,2.66750001907349,,,0,
7/2/2012,8/1/2015,3,2.66960000991821,,,0,
7/2/2012,9/1/2015,3,2.67280006408691,,,0,
7/2/2012,10/1/2015,3,2.67600011825562,,,0,
7/2/2012,11/1/2015,3,2.68029999732971,,,0,
7/2/2012,12/1/2015,3,2.68330001831055,,,0,
7/2/2012,1/1/2016,3,2.68449997901916,,,0,
7/2/2012,8/1/2012,4,2.62389993667603,2.63980007171631,2.5699999332428,61100,
7/2/2012,9/1/2012,4,2.54130005836487,2.55749988555908,2.49650001525879,31509,
7/2/2012,10/1/2012,4,2.37369990348816,2.396399974823,2.333899974823,15338,
7/2/2012,11/1/2012,4,2.34260010719299,2.34489989280701,2.30640006065369,7115,
7/2/2012,12/1/2012,4,2.33109998703003,2.34319996833801,2.28959989547729,6256,
7/2/2012,1/1/2013,4,2.33209991455078,2.33150005340576,2.30509996414185,1042,
7/2/2012,2/1/2013,4,2.34240007400513,2.32669997215271,2.32669997215271,531,
7/2/2012,3/1/2013,4,2.35969996452332,2.35500001907349,2.32270002365112,462,
7/2/2012,4/1/2013,4,2.5074999332428,2.51160001754761,2.47429990768433,190,
7/2/2012,5/1/2013,4,2.50119996070862,2.49690008163452,2.47070002555847,16,
7/2/2012,6/1/2013,4,2.48559999465942,2.48480010032654,2.48390007019043,166,
7/2/2012,7/1/2013,4,2.46259999275208,,,0,
7/2/2012,8/1/2013,4,2.43939995765686,,,0,
7/2/2012,9/1/2013,4,2.4128999710083,,,0,
7/2/2012,10/1/2013,4,2.28730010986328,,,0,
7/2/2012,11/1/2013,4,2.27169990539551,,,0,
7/2/2012,12/1/2013,4,2.26370000839233,,,0,
7/2/2012,1/1/2014,4,2.2688000202179,,,0,
7/2/2012,2/1/2014,4,2.28080010414124,,,0,
7/2/2012,3/1/2014,4,2.29480004310608,,,0,
7/2/2012,4/1/2014,4,2.42179989814758,,,0,
7/2/2012,5/1/2014,4,2.42429995536804,,,0,
7/2/2012,6/1/2014,4,2.41429996490479,,,0,
7/2/2012,7/1/2014,4,2.40030002593994,,,0,
7/2/2012,8/1/2014,4,2.38779997825623,,,0,
7/2/2012,9/1/2014,4,2.36579990386963,,,0,
7/2/2012,10/1/2014,4,2.25430011749268,,,0,
7/2/2012,11/1/2014,4,2.23230004310608,,,0,
7/2/2012,12/1/2014,4,2.20970010757446,,,0,
7/2/2012,1/1/2015,4,2.21370005607605,,,0,
7/2/2012,2/1/2015,4,2.22070002555847,,,0,
7/2/2012,3/1/2015,4,2.22769999504089,,,0,
7/2/2012,4/1/2015,4,2.32769989967346,,,0,
7/2/2012,5/1/2015,4,2.33019995689392,,,0,
7/2/2012,6/1/2015,4,2.32019996643066,,,0,
7/2/2012,7/1/2015,4,2.30620002746582,,,0,
7/3/2012,8/1/2012,1,87.6600036621094,88.0400009155273,83.3300018310547,335568,
7/3/2012,9/1/2012,1,88.0299987792969,88.4199981689453,83.75,87050,
7/3/2012,10/1/2012,1,88.3899993896484,88.8099975585937,84.1999969482422,46030,
7/3/2012,11/1/2012,1,88.8000030517578,89.1600036621094,84.6600036621094,20458,
7/3/2012,12/1/2012,1,89.2200012207031,89.5999984741211,85.0699996948242,57681,
7/3/2012,1/1/2013,1,89.620002746582,89.9700012207031,85.5400009155273,13232,
7/3/2012,2/1/2013,1,89.9400024414063,90.3099975585937,85.9000015258789,6805,
7/3/2012,3/1/2013,1,90.1699981689453,90.5299987792969,86.2200012207031,10188,
7/3/2012,4/1/2013,1,90.2699966430664,90.4899978637695,87.4000015258789,5144,
7/3/2012,5/1/2013,1,90.3000030517578,90.0899963378906,90.0100021362305,3620,
7/3/2012,6/1/2013,1,90.2900009155274,90.7300033569336,86.6800003051758,16887,
7/3/2012,7/1/2013,1,90.25,89.7099990844727,87.2699966430664,2460,
7/3/2012,8/1/2013,1,90.1500015258789,89.6399993896484,89.5,1709,
7/3/2012,9/1/2013,1,90.0199966430664,,,1377,
7/3/2012,10/1/2013,1,89.9000015258789,,,876,
7/3/2012,11/1/2013,1,89.7799987792969,,,1698,
7/3/2012,12/1/2013,1,89.6800003051758,90.1699981689453,86.7799987792969,25792,
7/3/2012,1/1/2014,1,89.4800033569336,,,570,
7/3/2012,2/1/2014,1,89.3300018310547,,,15,
7/3/2012,3/1/2014,1,89.1800003051758,,,9,
7/3/2012,4/1/2014,1,89.0299987792969,,,0,
7/3/2012,5/1/2014,1,88.870002746582,,,0,
7/3/2012,6/1/2014,1,88.7099990844727,88.2699966430664,,1036,
7/3/2012,7/1/2014,1,88.5500030517578,,,30,
7/3/2012,8/1/2014,1,88.4000015258789,,,20,
7/3/2012,9/1/2014,1,88.2600021362305,,,0,
7/3/2012,10/1/2014,1,88.1600036621094,,,0,
7/3/2012,11/1/2014,1,88.0899963378906,,,0,
7/3/2012,12/1/2014,1,88.0400009155273,88.3000030517578,85.3899993896484,6399,
7/3/2012,1/1/2015,1,87.8499984741211,,,0,
7/3/2012,2/1/2015,1,87.6800003051758,,,0,
7/3/2012,3/1/2015,1,87.5299987792969,,,0,
7/3/2012,4/1/2015,1,87.4100036621094,,,0,
7/3/2012,5/1/2015,1,87.3000030517578,,,0,
7/3/2012,6/1/2015,1,87.1900024414063,87.1999969482422,87.1999969482422,162,
7/3/2012,7/1/2015,1,87.0899963378906,,,0,
7/3/2012,8/1/2015,1,87.0199966430664,,,0,
7/3/2012,9/1/2015,1,86.9599990844727,,,0,
7/3/2012,10/1/2015,1,86.9100036621094,,,0,
7/3/2012,11/1/2015,1,86.879997253418,,,0,
7/3/2012,12/1/2015,1,86.8600006103516,87.0500030517578,84.4199981689453,2404,
7/3/2012,1/1/2016,1,86.75,,,0,
7/3/2012,2/1/2016,1,86.6500015258789,,,0,
7/3/2012,3/1/2016,1,86.5500030517578,,,0,
7/3/2012,4/1/2016,1,86.4599990844727,,,0,
7/3/2012,5/1/2016,1,86.370002746582,,,0,
7/3/2012,6/1/2016,1,86.2799987792969,,,0,
7/3/2012,7/1/2016,1,86.1999969482422,,,0,
7/3/2012,8/1/2016,1,86.120002746582,,,0,
7/3/2012,9/1/2016,1,86.0400009155273,,,0,
7/3/2012,10/1/2016,1,85.9700012207031,,,0,
7/3/2012,11/1/2016,1,85.9000015258789,,,0,
7/3/2012,12/1/2016,1,85.8499984741211,85.5999984741211,85.3499984741211,523,
7/3/2012,1/1/2017,1,85.7699966430664,,,0,
7/3/2012,2/1/2017,1,85.6999969482422,,,0,
7/3/2012,3/1/2017,1,85.629997253418,,,0,
7/3/2012,4/1/2017,1,85.5599975585938,,,0,
7/3/2012,5/1/2017,1,85.5,,,0,
7/3/2012,6/1/2017,1,85.4400024414062,,,0,
7/3/2012,7/1/2017,1,85.379997253418,,,0,
7/3/2012,8/1/2017,1,85.3199996948242,,,0,
7/3/2012,9/1/2017,1,85.2699966430664,,,0,
7/3/2012,10/1/2017,1,85.2200012207031,,,0,
7/3/2012,11/1/2017,1,85.1699981689453,,,0,
7/3/2012,12/1/2017,1,85.129997253418,,,172,
7/3/2012,6/1/2018,1,85.0299987792969,,,0,
7/3/2012,12/1/2018,1,84.9199981689453,84.3199996948242,84.3199996948242,1,
7/3/2012,6/1/2019,1,84.870002746582,,,0,
7/3/2012,12/1/2019,1,84.8199996948242,,,24,
7/3/2012,6/1/2020,1,84.7900009155273,,,0,
7/3/2012,12/1/2020,1,84.7699966430664,,,13,
7/3/2012,8/1/2012,3,2.75850009918213,2.76250004768372,2.67339992523193,63359,
7/3/2012,9/1/2012,3,2.76029992103577,2.76340007781982,2.67650008201599,25878,
7/3/2012,10/1/2012,3,2.76640009880066,2.76920008659363,2.68619990348816,13549,
7/3/2012,11/1/2012,3,2.77329993247986,2.77600002288818,2.69440007209778,6012,
7/3/2012,12/1/2012,3,2.77959990501404,2.7820999622345,2.70129990577698,13156,
7/3/2012,1/1/2013,3,2.7859001159668,2.78800010681152,2.7590000629425,3182,
7/3/2012,2/1/2013,3,2.78349995613098,2.78439998626709,2.70370006561279,1208,
7/3/2012,3/1/2013,3,2.77230000495911,2.76799988746643,2.75729990005493,1034,
7/3/2012,4/1/2013,3,2.75679993629456,2.75769996643066,2.7234001159668,937,
7/3/2012,5/1/2013,3,2.79180002212524,2.78710007667541,2.78500008583069,201,
7/3/2012,6/1/2013,3,2.78920006752014,2.78920006752014,2.77629995346069,786,
7/3/2012,7/1/2013,3,2.79290008544922,2.78999996185303,2.78299999237061,101,
7/3/2012,8/1/2013,3,2.79690003395081,,,21,
7/3/2012,9/1/2013,3,2.80089998245239,2.77880001068115,2.77880001068115,186,
7/3/2012,10/1/2013,3,2.80489993095398,,,3,
7/3/2012,11/1/2013,3,2.80890011787415,,,13,
7/3/2012,12/1/2013,3,2.81290006637573,,,386,
7/3/2012,1/1/2014,3,2.81690001487732,,,22,
7/3/2012,2/1/2014,3,2.81389999389648,,,16,
7/3/2012,3/1/2014,3,2.80340003967285,,,4,
7/3/2012,4/1/2014,3,2.78690004348755,,,0,
7/3/2012,5/1/2014,3,2.77789998054504,,,0,
7/3/2012,6/1/2014,3,2.77189993858337,,,0,
7/3/2012,7/1/2014,3,2.76990008354187,,,0,
7/3/2012,8/1/2014,3,2.77090001106262,,,0,
7/3/2012,9/1/2014,3,2.77189993858337,,,0,
7/3/2012,10/1/2014,3,2.7729001045227,,,0,
7/3/2012,11/1/2014,3,2.7729001045227,,,0,
7/3/2012,12/1/2014,3,2.7729001045227,,,65,
7/3/2012,1/1/2015,3,2.77410006523132,,,0,
7/3/2012,2/1/2015,3,2.76799988746643,,,0,
7/3/2012,3/1/2015,3,2.75419998168945,,,0,
7/3/2012,4/1/2015,3,2.73620009422302,,,0,
7/3/2012,5/1/2015,3,2.72620010375977,,,0,
7/3/2012,6/1/2015,3,2.73020005226135,,,0,
7/3/2012,7/1/2015,3,2.73210000991821,,,0,
7/3/2012,8/1/2015,3,2.73420000076294,,,0,
7/3/2012,9/1/2015,3,2.73740005493164,,,0,
7/3/2012,10/1/2015,3,2.74060010910034,,,0,
7/3/2012,11/1/2015,3,2.74489998817444,,,0,
7/3/2012,12/1/2015,3,2.74790000915527,,,0,
7/3/2012,1/1/2016,3,2.74909996986389,,,0,
7/3/2012,8/1/2012,4,2.72289991378784,2.73169994354248,2.62190008163452,62951,
7/3/2012,9/1/2012,4,2.63030004501343,2.64120006561279,2.53979992866516,33408,
7/3/2012,10/1/2012,4,2.45709991455078,2.46889996528625,2.37520003318787,10263,
7/3/2012,11/1/2012,4,2.42409992218018,2.43639993667603,2.34929990768433,4833,
7/3/2012,12/1/2012,4,2.41160011291504,2.42339992523193,2.32750010490417,5147,
7/3/2012,1/1/2013,4,2.41160011291504,2.41950011253357,2.35349988937378,1449,
7/3/2012,2/1/2013,4,2.42070007324219,,,374,
7/3/2012,3/1/2013,4,2.43670010566711,2.4449999332428,2.39000010490417,243,
7/3/2012,4/1/2013,4,2.58439993858337,2.5845000743866,2.53999996185303,214,
7/3/2012,5/1/2013,4,2.57730007171631,2.57209992408752,,95,
7/3/2012,6/1/2013,4,2.55970001220703,2.56229996681213,2.55320000648499,375,
7/3/2012,7/1/2013,4,2.53559994697571,,,7,
7/3/2012,8/1/2013,4,2.51239991188049,,,1,
7/3/2012,9/1/2013,4,2.48589992523193,,,1,
7/3/2012,10/1/2013,4,2.36019992828369,,,1,
7/3/2012,11/1/2013,4,2.34450006484985,,,1,
7/3/2012,12/1/2013,4,2.3364999294281,,,1,
7/3/2012,1/1/2014,4,2.34159994125366,,,1,
7/3/2012,2/1/2014,4,2.353600025177,,,0,
7/3/2012,3/1/2014,4,2.36759996414185,,,0,
7/3/2012,4/1/2014,4,2.49460005760193,,,0,
7/3/2012,5/1/2014,4,2.49710011482239,,,0,
7/3/2012,6/1/2014,4,2.48709988594055,,,0,
7/3/2012,7/1/2014,4,2.47309994697571,,,0,
7/3/2012,8/1/2014,4,2.46059989929199,,,0,
7/3/2012,9/1/2014,4,2.43860006332397,,,0,
7/3/2012,10/1/2014,4,2.32710003852844,,,0,
7/3/2012,11/1/2014,4,2.30509996414185,,,0,
7/3/2012,12/1/2014,4,2.28250002861023,,,0,
7/3/2012,1/1/2015,4,2.28649997711182,,,0,
7/3/2012,2/1/2015,4,2.29349994659424,,,0,
7/3/2012,3/1/2015,4,2.30049991607666,,,0,
7/3/2012,4/1/2015,4,2.40050005912781,,,0,
7/3/2012,5/1/2015,4,2.40300011634827,,,0,
7/3/2012,6/1/2015,4,2.39299988746643,,,0,
7/3/2012,7/1/2015,4,2.37899994850159,,,0,
7/5/2012,8/1/2012,1,87.2200012207031,88.9800033569336,86.5,368547,
7/5/2012,9/1/2012,1,87.5699996948242,89.3300018310547,86.870002746582,94363,
7/5/2012,10/1/2012,1,87.9400024414062,89.6500015258789,87.2200012207031,48359,
7/5/2012,11/1/2012,1,88.370002746582,90.0299987792969,87.6500015258789,34909,
7/5/2012,12/1/2012,1,88.8199996948242,90.4100036621094,88.0400009155273,56665,
7/5/2012,1/1/2013,1,89.2600021362305,90.7900009155273,88.4800033569336,9278,
7/5/2012,2/1/2013,1,89.620002746582,91.0899963378906,88.8199996948242,6315,
7/5/2012,3/1/2013,1,89.8899993896484,91.2699966430664,89.0599975585937,5452,
7/5/2012,4/1/2013,1,90.0400009155274,89.4899978637695,89.379997253418,4072,
7/5/2012,5/1/2013,1,90.0999984741211,90.129997253418,90.129997253418,2879,
7/5/2012,6/1/2013,1,90.1100006103516,91.3099975585937,89.1999969482422,13304,
7/5/2012,7/1/2013,1,90.0800018310547,90.5999984741211,89.6900024414063,1878,
7/5/2012,8/1/2013,1,89.9899978637695,,,2192,
7/5/2012,9/1/2013,1,89.879997253418,,,2143,
7/5/2012,10/1/2013,1,89.7699966430664,,,1439,
7/5/2012,11/1/2013,1,89.6600036621094,,,1498,
7/5/2012,12/1/2013,1,89.5699996948242,90.7099990844727,88.7099990844727,16433,
7/5/2012,1/1/2014,1,89.370002746582,,,119,
7/5/2012,2/1/2014,1,89.2099990844727,,,24,
7/5/2012,3/1/2014,1,89.0500030517578,,,0,
7/5/2012,4/1/2014,1,88.8899993896484,,,0,
7/5/2012,5/1/2014,1,88.7200012207031,,,0,
7/5/2012,6/1/2014,1,88.5500030517578,,,212,
7/5/2012,7/1/2014,1,88.379997253418,,,0,
7/5/2012,8/1/2014,1,88.2200012207031,,,0,
7/5/2012,9/1/2014,1,88.0699996948242,,,250,
7/5/2012,10/1/2014,1,87.9599990844727,,,0,
7/5/2012,11/1/2014,1,87.879997253418,,,0,
7/5/2012,12/1/2014,1,87.8199996948242,88.3300018310547,87,3238,
7/5/2012,1/1/2015,1,87.620002746582,,,0,
7/5/2012,2/1/2015,1,87.4300003051758,,,0,
7/5/2012,3/1/2015,1,87.2600021362305,,,0,
7/5/2012,4/1/2015,1,87.120002746582,,,0,
7/5/2012,5/1/2015,1,86.9899978637695,,,0,
7/5/2012,6/1/2015,1,86.870002746582,,86.6500015258789,0,
7/5/2012,7/1/2015,1,86.7600021362305,,,0,
7/5/2012,8/1/2015,1,86.6699981689453,,,0,
7/5/2012,9/1/2015,1,86.5899963378906,,,0,
7/5/2012,10/1/2015,1,86.5299987792969,,,0,
7/5/2012,11/1/2015,1,86.4800033569336,,,0,
7/5/2012,12/1/2015,1,86.4400024414062,87.0899963378906,85.6600036621094,1210,
7/5/2012,1/1/2016,1,86.3099975585937,,,0,
7/5/2012,2/1/2016,1,86.1900024414063,,,0,
7/5/2012,3/1/2016,1,86.0699996948242,,,0,
7/5/2012,4/1/2016,1,85.9499969482422,,,0,
7/5/2012,5/1/2016,1,85.8399963378906,,,0,
7/5/2012,6/1/2016,1,85.7300033569336,,,0,
7/5/2012,7/1/2016,1,85.620002746582,,,0,
7/5/2012,8/1/2016,1,85.5199966430664,,,0,
7/5/2012,9/1/2016,1,85.4199981689453,,,0,
7/5/2012,10/1/2016,1,85.3300018310547,,,0,
7/5/2012,11/1/2016,1,85.2399978637695,,,0,
7/5/2012,12/1/2016,1,85.1600036621094,85.6999969482422,84.9400024414063,163,
7/5/2012,1/1/2017,1,85.0699996948242,,,0,
7/5/2012,2/1/2017,1,84.9899978637695,,,0,
7/5/2012,3/1/2017,1,84.9100036621094,,,0,
7/5/2012,4/1/2017,1,84.8300018310547,,,0,
7/5/2012,5/1/2017,1,84.7600021362305,,,0,
7/5/2012,6/1/2017,1,84.6900024414063,,,0,
7/5/2012,7/1/2017,1,84.620002746582,,,0,
7/5/2012,8/1/2017,1,84.5500030517578,,,0,
7/5/2012,9/1/2017,1,84.4800033569336,,,0,
7/5/2012,10/1/2017,1,84.4199981689453,,,0,
7/5/2012,11/1/2017,1,84.3600006103516,,,0,
7/5/2012,12/1/2017,1,84.3099975585938,,84.4800033569336,419,
7/5/2012,6/1/2018,1,84.2200012207031,,,0,
7/5/2012,12/1/2018,1,84.1100006103516,,84.7699966430664,5,
7/5/2012,6/1/2019,1,84.0599975585937,,,0,
7/5/2012,12/1/2019,1,84.0100021362305,,,0,
7/5/2012,6/1/2020,1,83.9800033569336,,,0,
7/5/2012,12/1/2020,1,83.9599990844727,,,0,
7/5/2012,8/1/2012,3,2.76839995384216,2.78990006446838,2.72560000419617,54481,
7/5/2012,9/1/2012,3,2.76850008964539,2.78959989547729,2.72679996490479,25947,
7/5/2012,10/1/2012,3,2.77230000495911,2.79060006141663,2.73259997367859,13021,
7/5/2012,11/1/2012,3,2.7771999835968,2.79909992218018,2.74279999732971,8718,
7/5/2012,12/1/2012,3,2.78180003166199,2.80430006980896,2.74860000610352,16305,
7/5/2012,1/1/2013,3,2.78660011291504,2.80819988250732,2.75550007820129,6452,
7/5/2012,2/1/2013,3,2.78250002861023,2.80640006065369,2.75309991836548,3191,
7/5/2012,3/1/2013,3,2.77029991149902,2.78649997711182,2.76250004768372,2692,
7/5/2012,4/1/2013,3,2.75279998779297,2.77870011329651,2.72869992256165,2317,
7/5/2012,5/1/2013,3,2.78699994087219,2.79209995269775,2.78080010414124,259,
7/5/2012,6/1/2013,3,2.78340005874634,2.78920006752014,2.75729990005493,531,
7/5/2012,7/1/2013,3,2.78640007972717,2.79290008544922,2.78200006484985,88,
7/5/2012,8/1/2013,3,2.79040002822876,,,26,
7/5/2012,9/1/2013,3,2.79439997673035,,,0,
7/5/2012,10/1/2013,3,2.79839992523193,,,0,
7/5/2012,11/1/2013,3,2.80189990997314,,,0,
7/5/2012,12/1/2013,3,2.80539989471436,,,250,
7/5/2012,1/1/2014,3,2.80940008163452,,,0,
7/5/2012,2/1/2014,3,2.80539989471436,,,5,
7/5/2012,3/1/2014,3,2.79290008544922,,,5,
7/5/2012,4/1/2014,3,2.77640008926392,,,0,
7/5/2012,5/1/2014,3,2.76740002632141,,,0,
7/5/2012,6/1/2014,3,2.76139998435974,,,0,
7/5/2012,7/1/2014,3,2.75939989089966,,,0,
7/5/2012,8/1/2014,3,2.76040005683899,,,0,
7/5/2012,9/1/2014,3,2.76139998435974,,,0,
7/5/2012,10/1/2014,3,2.76239991188049,,,0,
7/5/2012,11/1/2014,3,2.76239991188049,,,0,
7/5/2012,12/1/2014,3,2.76239991188049,,,0,
7/5/2012,1/1/2015,3,2.76360011100769,,,0,
7/5/2012,2/1/2015,3,2.7574999332428,,,0,
7/5/2012,3/1/2015,3,2.74370002746582,,,0,
7/5/2012,4/1/2015,3,2.72569990158081,,,0,
7/5/2012,5/1/2015,3,2.71569991111755,,,0,
7/5/2012,6/1/2015,3,2.71970009803772,,,0,
7/5/2012,7/1/2015,3,2.72160005569458,,,0,
7/5/2012,8/1/2015,3,2.72370004653931,,,0,
7/5/2012,9/1/2015,3,2.72690010070801,,,0,
7/5/2012,10/1/2015,3,2.73009991645813,,,0,
7/5/2012,11/1/2015,3,2.73440003395081,,,0,
7/5/2012,12/1/2015,3,2.73740005493164,,,0,
7/5/2012,1/1/2016,3,2.73860001564026,,,0,
7/5/2012,8/1/2012,4,2.76480007171631,2.79500007629395,2.69539999961853,60591,
7/5/2012,9/1/2012,4,2.65520000457764,2.67989993095398,2.59739995002747,48401,
7/5/2012,10/1/2012,4,2.4653000831604,2.48569989204407,2.42600011825562,28279,
7/5/2012,11/1/2012,4,2.42440009117126,2.44169998168945,2.39739990234375,13744,
7/5/2012,12/1/2012,4,2.40949988365173,2.44050002098083,2.38000011444092,10636,
7/5/2012,1/1/2013,4,2.40960001945496,2.41799998283386,2.37610006332397,4299,
7/5/2012,2/1/2013,4,2.41939997673035,2.43770003318787,2.38529992103577,2875,
7/5/2012,3/1/2013,4,2.43840003013611,2.43129992485046,2.40599989891052,2593,
7/5/2012,4/1/2013,4,2.58299994468689,2.58430004119873,2.56119990348816,1701,
7/5/2012,5/1/2013,4,2.57669997215271,,,399,
7/5/2012,6/1/2013,4,2.55940008163452,2.56640005111694,2.53800010681152,1123,
7/5/2012,7/1/2013,4,2.53419995307922,,,2,
7/5/2012,8/1/2013,4,2.50889992713928,,,2,
7/5/2012,9/1/2013,4,2.480299949646,,,2,
7/5/2012,10/1/2013,4,2.35439991950989,,,2,
7/5/2012,11/1/2013,4,2.33850002288818,,,73,
7/5/2012,12/1/2013,4,2.32940006256104,,,74,
7/5/2012,1/1/2014,4,2.3345000743866,,,0,
7/5/2012,2/1/2014,4,2.34649991989136,,,0,
7/5/2012,3/1/2014,4,2.36050009727478,,,0,
7/5/2012,4/1/2014,4,2.48749995231628,,,0,
7/5/2012,5/1/2014,4,2.49000000953674,,,0,
7/5/2012,6/1/2014,4,2.48000001907349,,,0,
7/5/2012,7/1/2014,4,2.46600008010864,,,0,
7/5/2012,8/1/2014,4,2.45350003242493,,,0,
7/5/2012,9/1/2014,4,2.43149995803833,,,0,
7/5/2012,10/1/2014,4,2.3199999332428,,,0,
7/5/2012,11/1/2014,4,2.29800009727478,,,0,
7/5/2012,12/1/2014,4,2.27539992332458,,,0,
7/5/2012,1/1/2015,4,2.27940011024475,,,0,
7/5/2012,2/1/2015,4,2.28640007972717,,,0,
7/5/2012,3/1/2015,4,2.29340004920959,,,0,
7/5/2012,4/1/2015,4,2.39339995384216,,,0,
7/5/2012,5/1/2015,4,2.39590001106262,,,0,
7/5/2012,6/1/2015,4,2.38590002059937,,,0,
7/5/2012,7/1/2015,4,2.37190008163452,,,0,
7/6/2012,8/1/2012,1,84.4499969482422,87.129997253418,84.0199966430664,296479,
7/6/2012,9/1/2012,1,84.8300018310547,87.4300003051758,84.4000015258789,74315,
7/6/2012,10/1/2012,1,85.2099990844727,87.7300033569336,84.7900009155273,32395,
7/6/2012,11/1/2012,1,85.6600036621094,88.0500030517578,85.2399978637695,23728,
7/6/2012,12/1/2012,1,86.129997253418,88.6500015258789,85.7099990844727,45559,
7/6/2012,1/1/2013,1,86.5899963378906,88.5,86.1900024414063,8866,
7/6/2012,2/1/2013,1,86.9800033569336,88.8000030517578,86.5800018310547,4941,
7/6/2012,3/1/2013,1,87.2799987792969,89.0100021362305,86.8899993896484,3978,
7/6/2012,4/1/2013,1,87.4599990844727,88.6900024414063,87.1699981689453,1459,
7/6/2012,5/1/2013,1,87.5699996948242,87.8399963378906,87.1800003051758,1336,
7/6/2012,6/1/2013,1,87.629997253418,89.5,87.2399978637695,6963,
7/6/2012,7/1/2013,1,87.6500015258789,87.870002746582,87.2099990844727,1447,
7/6/2012,8/1/2013,1,87.6100006103516,,,1324,
7/6/2012,9/1/2013,1,87.5500030517578,,,912,
7/6/2012,10/1/2013,1,87.4899978637695,,,820,
7/6/2012,11/1/2013,1,87.4199981689453,,,771,
7/6/2012,12/1/2013,1,87.3600006103516,89.3300018310547,86.8899993896484,13630,
7/6/2012,1/1/2014,1,87.1999969482422,,,346,
7/6/2012,2/1/2014,1,87.0699996948242,,,57,
7/6/2012,3/1/2014,1,86.9499969482422,,,1,
7/6/2012,4/1/2014,1,86.8199996948242,,,0,
7/6/2012,5/1/2014,1,86.6900024414062,,,0,
7/6/2012,6/1/2014,1,86.5699996948242,,,310,
7/6/2012,7/1/2014,1,86.4499969482422,,,0,
7/6/2012,8/1/2014,1,86.3399963378906,,,0,
7/6/2012,9/1/2014,1,86.2300033569336,,,15,
7/6/2012,10/1/2014,1,86.1600036621094,,,35,
7/6/2012,11/1/2014,1,86.120002746582,,,30,
7/6/2012,12/1/2014,1,86.1100006103516,87.370002746582,85.5999984741211,5623,
7/6/2012,1/1/2015,1,85.9400024414063,,,0,
7/6/2012,2/1/2015,1,85.7799987792969,,,0,
7/6/2012,3/1/2015,1,85.6399993896484,,,0,
7/6/2012,4/1/2015,1,85.5299987792969,,,0,
7/6/2012,5/1/2015,1,85.4400024414062,,,0,
7/6/2012,6/1/2015,1,85.3499984741211,,,0,
7/6/2012,7/1/2015,1,85.2699966430664,,,0,
7/6/2012,8/1/2015,1,85.2099990844727,,,0,
7/6/2012,9/1/2015,1,85.1699981689453,,,0,
7/6/2012,10/1/2015,1,85.1399993896484,,,0,
7/6/2012,11/1/2015,1,85.120002746582,,,0,
7/6/2012,12/1/2015,1,85.1100006103516,84.6500015258789,84.379997253418,279,
7/6/2012,1/1/2016,1,85.0199966430664,,,0,
7/6/2012,2/1/2016,1,84.9300003051758,,,0,
7/6/2012,3/1/2016,1,84.8499984741211,,,0,
7/6/2012,4/1/2016,1,84.7699966430664,,,0,
7/6/2012,5/1/2016,1,84.6900024414063,,,0,
7/6/2012,6/1/2016,1,84.6100006103516,,,0,
7/6/2012,7/1/2016,1,84.5400009155273,,,0,
7/6/2012,8/1/2016,1,84.4700012207031,,,0,
7/6/2012,9/1/2016,1,84.4100036621094,,,0,
7/6/2012,10/1/2016,1,84.3499984741211,,,0,
7/6/2012,11/1/2016,1,84.3000030517578,,,0,
7/6/2012,12/1/2016,1,84.25,83.2699966430664,83.2699966430664,70,
7/6/2012,1/1/2017,1,84.1900024414062,,,0,
7/6/2012,2/1/2017,1,84.1399993896484,,,0,
7/6/2012,3/1/2017,1,84.0899963378906,,,0,
7/6/2012,4/1/2017,1,84.0500030517578,,,0,
7/6/2012,5/1/2017,1,84.0100021362305,,,0,
7/6/2012,6/1/2017,1,83.9700012207031,,,0,
7/6/2012,7/1/2017,1,83.9300003051758,,,0,
7/6/2012,8/1/2017,1,83.8899993896484,,,0,
7/6/2012,9/1/2017,1,83.8600006103516,,,0,
7/6/2012,10/1/2017,1,83.8300018310547,,,0,
7/6/2012,11/1/2017,1,83.8000030517578,,,0,
7/6/2012,12/1/2017,1,83.7799987792969,83.0100021362305,83.0100021362305,19,
7/6/2012,6/1/2018,1,83.7300033569336,,,0,
7/6/2012,12/1/2018,1,83.6600036621094,,83.4899978637695,0,
7/6/2012,6/1/2019,1,83.620002746582,,,0,
7/6/2012,12/1/2019,1,83.5800018310547,,,0,
7/6/2012,6/1/2020,1,83.5500030517578,,,0,
7/6/2012,12/1/2020,1,83.5299987792969,,,0,
7/6/2012,8/1/2012,3,2.70989990234375,2.7574999332428,2.70320010185242,52752,
7/6/2012,9/1/2012,3,2.71009993553162,2.75799989700317,2.70449995994568,18605,
7/6/2012,10/1/2012,3,2.71379995346069,2.76040005683899,2.70830011367798,11390,
7/6/2012,11/1/2012,3,2.71819996833801,2.75999999046326,2.71239995956421,7433,
7/6/2012,12/1/2012,3,2.72189998626709,2.76939988136291,2.7153000831604,12702,
7/6/2012,1/1/2013,3,2.72560000419617,2.75219988822937,2.7195999622345,4832,
7/6/2012,2/1/2013,3,2.72079992294312,2.76850008964539,2.71449995040894,3553,
7/6/2012,3/1/2013,3,2.70869994163513,2.75929999351501,2.70619988441467,2648,
7/6/2012,4/1/2013,3,2.69149994850159,2.71110010147095,2.68610000610352,909,
7/6/2012,5/1/2013,3,2.72720003128052,2.7335000038147,2.72550010681152,182,
7/6/2012,6/1/2013,3,2.72399997711182,,2.72690010070801,522,
7/6/2012,7/1/2013,3,2.72760009765625,2.74349999427795,2.72499990463257,256,
7/6/2012,8/1/2013,3,2.73210000991821,,,4,
7/6/2012,9/1/2013,3,2.7360999584198,,,0,
7/6/2012,10/1/2013,3,2.74009990692139,,,51,
7/6/2012,11/1/2013,3,2.74370002746582,,,142,
7/6/2012,12/1/2013,3,2.74729990959167,,,225,
7/6/2012,1/1/2014,3,2.75130009651184,,,0,
7/6/2012,2/1/2014,3,2.74629998207092,,,0,
7/6/2012,3/1/2014,3,2.73379993438721,,,0,
7/6/2012,4/1/2014,3,2.7172999382019,,,0,
7/6/2012,5/1/2014,3,2.70830011367798,,,0,
7/6/2012,6/1/2014,3,2.70230007171631,,,0,
7/6/2012,7/1/2014,3,2.70029997825623,,,0,
7/6/2012,8/1/2014,3,2.70129990577698,,,0,
7/6/2012,9/1/2014,3,2.70230007171631,,,0,
7/6/2012,10/1/2014,3,2.70329999923706,,,0,
7/6/2012,11/1/2014,3,2.70329999923706,,,0,
7/6/2012,12/1/2014,3,2.70329999923706,,,0,
7/6/2012,1/1/2015,3,2.70449995994568,,,0,
7/6/2012,2/1/2015,3,2.69840002059937,,,0,
7/6/2012,3/1/2015,3,2.68460011482239,,,0,
7/6/2012,4/1/2015,3,2.66659998893738,,,0,
7/6/2012,5/1/2015,3,2.65659999847412,,,0,
7/6/2012,6/1/2015,3,2.66059994697571,,,0,
7/6/2012,7/1/2015,3,2.66249990463257,,,0,
7/6/2012,8/1/2015,3,2.66459989547729,,,0,
7/6/2012,9/1/2015,3,2.667799949646,,,0,
7/6/2012,10/1/2015,3,2.6710000038147,,,0,
7/6/2012,11/1/2015,3,2.67529988288879,,,0,
7/6/2012,12/1/2015,3,2.67829990386963,,,0,
7/6/2012,1/1/2016,3,2.67950010299683,,,0,
7/6/2012,8/1/2012,4,2.71600008010864,2.75859999656677,2.7114999294281,44327,
7/6/2012,9/1/2012,4,2.60260009765625,2.64549994468689,2.59669995307922,30610,
7/6/2012,10/1/2012,4,2.41140007972717,2.45580005645752,2.40490007400513,15453,
7/6/2012,11/1/2012,4,2.37080001831055,2.40249991416931,2.3643000125885,8684,
7/6/2012,12/1/2012,4,2.35560011863708,2.3989999294281,2.34579992294312,7051,
7/6/2012,1/1/2013,4,2.35579991340637,2.39010000228882,2.35450005531311,2082,
7/6/2012,2/1/2013,4,2.36619997024536,2.40310001373291,2.36960005760193,682,
7/6/2012,3/1/2013,4,2.38490009307861,2.42449998855591,2.38809990882874,522,
7/6/2012,4/1/2013,4,2.52950000762939,2.5288999080658,2.5288999080658,220,
7/6/2012,5/1/2013,4,2.52220010757446,,,0,
7/6/2012,6/1/2013,4,2.50390005111694,2.5139000415802,2.49790000915527,271,
7/6/2012,7/1/2013,4,2.47869992256165,,,0,
7/6/2012,8/1/2013,4,2.4533998966217,,,0,
7/6/2012,9/1/2013,4,2.42479991912842,,,0,
7/6/2012,10/1/2013,4,2.29900002479553,,,0,
7/6/2012,11/1/2013,4,2.28329992294312,,,6,
7/6/2012,12/1/2013,4,2.27230000495911,,,6,
7/6/2012,1/1/2014,4,2.27740001678467,,,0,
7/6/2012,2/1/2014,4,2.28940010070801,,,0,
7/6/2012,3/1/2014,4,2.30340003967285,,,0,
7/6/2012,4/1/2014,4,2.43039989471436,,,0,
7/6/2012,5/1/2014,4,2.43289995193481,,,0,
7/6/2012,6/1/2014,4,2.42289996147156,,,0,
7/6/2012,7/1/2014,4,2.40890002250671,,,0,
7/6/2012,8/1/2014,4,2.396399974823,,,0,
7/6/2012,9/1/2014,4,2.3743999004364,,,0,
7/6/2012,10/1/2014,4,2.26290011405945,,,0,
7/6/2012,11/1/2014,4,2.24090003967285,,,0,
7/6/2012,12/1/2014,4,2.21830010414124,,,0,
7/6/2012,1/1/2015,4,2.22230005264282,,,0,
7/6/2012,2/1/2015,4,2.22930002212524,,,0,
7/6/2012,3/1/2015,4,2.23629999160767,,,0,
7/6/2012,4/1/2015,4,2.33629989624023,,,0,
7/6/2012,5/1/2015,4,2.33879995346069,,,0,
7/6/2012,6/1/2015,4,2.32879996299744,,,0,
7/6/2012,7/1/2015,4,2.31480002403259,,,0,
7/9/2012,8/1/2012,1,85.9899978637695,86.4800033569336,84,256446,
7/9/2012,9/1/2012,1,86.370002746582,86.8399963378906,84.5100021362305,82129,
7/9/2012,10/1/2012,1,86.7399978637695,87.1999969482422,84.9700012207031,30372,
7/9/2012,11/1/2012,1,87.1800003051758,87.620002746582,85.4199981689453,20938,
7/9/2012,12/1/2012,1,87.6600036621094,88.0999984741211,85.8899993896484,37633,
7/9/2012,1/1/2013,1,88.1100006103516,88.5199966430664,86.379997253418,6607,
7/9/2012,2/1/2013,1,88.4800033569336,88.870002746582,86.7799987792969,4933,
7/9/2012,3/1/2013,1,88.7399978637695,89.129997253418,87.0999984741211,5134,
7/9/2012,4/1/2013,1,88.9000015258789,88.8000030517578,88.25,1967,
7/9/2012,5/1/2013,1,88.9800033569336,88.9700012207031,88.0800018310547,1300,
7/9/2012,6/1/2013,1,89.0199966430664,89.4100036621094,87.4400024414063,5848,
7/9/2012,7/1/2013,1,89.0199966430664,89.4000015258789,87.5999984741211,1195,
7/9/2012,8/1/2013,1,88.9800033569336,,,461,
7/9/2012,9/1/2013,1,88.9100036621094,,,422,
7/9/2012,10/1/2013,1,88.8300018310547,,,424,
7/9/2012,11/1/2013,1,88.75,,,334,
7/9/2012,12/1/2013,1,88.6800003051758,89.0599975585937,87.0800018310547,12806,
7/9/2012,1/1/2014,1,88.5100021362305,,,164,
7/9/2012,2/1/2014,1,88.3600006103516,,,4,
7/9/2012,3/1/2014,1,88.2200012207031,,,10,
7/9/2012,4/1/2014,1,88.0800018310547,,,10,
7/9/2012,5/1/2014,1,87.9300003051758,,,0,
7/9/2012,6/1/2014,1,87.7900009155274,87.5699996948242,87.5699996948242,1,
7/9/2012,7/1/2014,1,87.6500015258789,,,0,
7/9/2012,8/1/2014,1,87.5100021362305,,,0,
7/9/2012,9/1/2014,1,87.370002746582,,,0,
7/9/2012,10/1/2014,1,87.2699966430664,,,0,
7/9/2012,11/1/2014,1,87.1999969482422,,,0,
7/9/2012,12/1/2014,1,87.1600036621094,87.5500030517578,85.8300018310547,2933,
7/9/2012,1/1/2015,1,86.9700012207031,,,0,
7/9/2012,2/1/2015,1,86.7799987792969,,,0,
7/9/2012,3/1/2015,1,86.620002746582,,,0,
7/9/2012,4/1/2015,1,86.4899978637695,,,0,
7/9/2012,5/1/2015,1,86.370002746582,,,0,
7/9/2012,6/1/2015,1,86.2600021362305,,,0,
7/9/2012,7/1/2015,1,86.1600036621094,,,0,
7/9/2012,8/1/2015,1,86.0699996948242,,,0,
7/9/2012,9/1/2015,1,86.0100021362305,,,0,
7/9/2012,10/1/2015,1,85.9599990844727,,,0,
7/9/2012,11/1/2015,1,85.9199981689453,,,0,
7/9/2012,12/1/2015,1,85.8899993896484,85.75,85.3899993896484,855,
7/9/2012,1/1/2016,1,85.7799987792969,,,0,
7/9/2012,2/1/2016,1,85.6699981689453,,,0,
7/9/2012,3/1/2016,1,85.5699996948242,,,0,
7/9/2012,4/1/2016,1,85.4700012207031,,,0,
7/9/2012,5/1/2016,1,85.370002746582,,,0,
7/9/2012,6/1/2016,1,85.2799987792969,,,0,
7/9/2012,7/1/2016,1,85.1900024414062,,,0,
7/9/2012,8/1/2016,1,85.0999984741211,,,0,
7/9/2012,9/1/2016,1,85.0199966430664,,,0,
7/9/2012,10/1/2016,1,84.9400024414063,,,0,
7/9/2012,11/1/2016,1,84.870002746582,,,0,
7/9/2012,12/1/2016,1,84.8099975585938,,84.2200012207031,294,
7/9/2012,1/1/2017,1,84.7399978637695,,,0,
7/9/2012,2/1/2017,1,84.6800003051758,,,0,
7/9/2012,3/1/2017,1,84.620002746582,,,0,
7/9/2012,4/1/2017,1,84.5599975585938,,,0,
7/9/2012,5/1/2017,1,84.5,,,0,
7/9/2012,6/1/2017,1,84.4499969482422,,,0,
7/9/2012,7/1/2017,1,84.4000015258789,,,0,
7/9/2012,8/1/2017,1,84.3499984741211,,,0,
7/9/2012,9/1/2017,1,84.3000030517578,,,0,
7/9/2012,10/1/2017,1,84.25,,,0,
7/9/2012,11/1/2017,1,84.2099990844727,,,0,
7/9/2012,12/1/2017,1,84.1699981689453,,,17,
7/9/2012,6/1/2018,1,84.1500015258789,,,0,
7/9/2012,12/1/2018,1,84.120002746582,,,5,
7/9/2012,6/1/2019,1,84.0800018310547,,,0,
7/9/2012,12/1/2019,1,84.0400009155274,,,0,
7/9/2012,6/1/2020,1,84.0100021362305,,,0,
7/9/2012,12/1/2020,1,83.9899978637695,,,0,
7/9/2012,8/1/2012,3,2.74900007247925,2.76699995994568,2.70280003547668,51072,
7/9/2012,9/1/2012,3,2.74760007858276,2.76539993286133,2.70379996299744,18390,
7/9/2012,10/1/2012,3,2.75049996376038,2.76810002326965,2.70810008049011,9293,
7/9/2012,11/1/2012,3,2.75440001487732,2.77189993858337,2.71600008010864,4775,
7/9/2012,12/1/2012,3,2.7581000328064,2.77509999275208,2.7179000377655,9667,
7/9/2012,1/1/2013,3,2.76149988174438,2.77830004692078,2.72550010681152,1713,
7/9/2012,2/1/2013,3,2.75600004196167,2.77239990234375,2.72839999198914,1241,
7/9/2012,3/1/2013,3,2.74309992790222,2.75929999351501,2.708899974823,1979,
7/9/2012,4/1/2013,3,2.7253999710083,2.73650002479553,2.69609999656677,1002,
7/9/2012,5/1/2013,3,2.76040005683899,2.77250003814697,2.74079990386963,73,
7/9/2012,6/1/2013,3,2.75659990310669,2.7425000667572,2.73480010032654,175,
7/9/2012,7/1/2013,3,2.75959992408752,2.76399993896484,2.76379990577698,84,
7/9/2012,8/1/2013,3,2.76360011100769,2.73390007019043,,22,
7/9/2012,9/1/2013,3,2.76760005950928,,,0,
7/9/2012,10/1/2013,3,2.77160000801086,,,0,
7/9/2012,11/1/2013,3,2.77509999275208,,,0,
7/9/2012,12/1/2013,3,2.77859997749329,,,44,
7/9/2012,1/1/2014,3,2.78259992599487,,,0,
7/9/2012,2/1/2014,3,2.77760004997253,,,0,
7/9/2012,3/1/2014,3,2.76510000228882,,,0,
7/9/2012,4/1/2014,3,2.74860000610352,,,0,
7/9/2012,5/1/2014,3,2.73959994316101,,,0,
7/9/2012,6/1/2014,3,2.73359990119934,,,0,
7/9/2012,7/1/2014,3,2.73160004615784,,,0,
7/9/2012,8/1/2014,3,2.73259997367859,,,0,
7/9/2012,9/1/2014,3,2.73359990119934,,,0,
7/9/2012,10/1/2014,3,2.73460006713867,,,0,
7/9/2012,11/1/2014,3,2.73460006713867,,,0,
7/9/2012,12/1/2014,3,2.73460006713867,,,0,
7/9/2012,1/1/2015,3,2.73580002784729,,,0,
7/9/2012,2/1/2015,3,2.72970008850098,,,0,
7/9/2012,3/1/2015,3,2.71589994430542,,,0,
7/9/2012,4/1/2015,3,2.69790005683899,,,0,
7/9/2012,5/1/2015,3,2.68790006637573,,,0,
7/9/2012,6/1/2015,3,2.69190001487732,,,0,
7/9/2012,7/1/2015,3,2.69379997253418,,,0,
7/9/2012,8/1/2015,3,2.69589996337891,,,0,
7/9/2012,9/1/2015,3,2.69910001754761,,,0,
7/9/2012,10/1/2015,3,2.70230007171631,,,0,
7/9/2012,11/1/2015,3,2.70659995079041,,,0,
7/9/2012,12/1/2015,3,2.70959997177124,,,0,
7/9/2012,1/1/2016,3,2.71079993247986,,,0,
7/9/2012,8/1/2012,4,2.75939989089966,2.77640008926392,2.70420002937317,54048,
7/9/2012,9/1/2012,4,2.64359998703003,2.65949988365173,2.59389996528625,35695,
7/9/2012,10/1/2012,4,2.45199990272522,2.46749997138977,2.40490007400513,15852,
7/9/2012,11/1/2012,4,2.41190004348755,2.42459988594055,2.36459994316101,6782,
7/9/2012,12/1/2012,4,2.39720010757446,2.40930008888245,2.34949994087219,6605,
7/9/2012,1/1/2013,4,2.39730000495911,2.40520000457764,2.35980010032654,1516,
7/9/2012,2/1/2013,4,2.4070999622345,2.38089990615845,2.37089991569519,423,
7/9/2012,3/1/2013,4,2.42499995231628,2.39860010147095,2.39249992370605,421,
7/9/2012,4/1/2013,4,2.56780004501343,2.5683000087738,2.54159998893738,271,
7/9/2012,5/1/2013,4,2.55979990959167,2.54769992828369,2.54749989509583,33,
7/9/2012,6/1/2013,4,2.5404999256134,2.52449989318848,2.51999998092651,1389,
7/9/2012,7/1/2013,4,2.51530003547668,,,0,
7/9/2012,8/1/2013,4,2.49000000953674,,,0,
7/9/2012,9/1/2013,4,2.46140003204346,,,1,
7/9/2012,10/1/2013,4,2.3354001045227,,,2,
7/9/2012,11/1/2013,4,2.31940007209778,,,3,
7/9/2012,12/1/2013,4,2.3099000453949,,,2,
7/9/2012,1/1/2014,4,2.31500005722046,,,0,
7/9/2012,2/1/2014,4,2.32699990272522,,,0,
7/9/2012,3/1/2014,4,2.34100008010864,,,0,
7/9/2012,4/1/2014,4,2.46799993515015,,,0,
7/9/2012,5/1/2014,4,2.47049999237061,,,0,
7/9/2012,6/1/2014,4,2.46050000190735,,,0,
7/9/2012,7/1/2014,4,2.4465000629425,,,0,
7/9/2012,8/1/2014,4,2.43400001525879,,,0,
7/9/2012,9/1/2014,4,2.41199994087219,,,0,
7/9/2012,10/1/2014,4,2.30049991607666,,,0,
7/9/2012,11/1/2014,4,2.27850008010864,,,0,
7/9/2012,12/1/2014,4,2.25589990615845,,,0,
7/9/2012,1/1/2015,4,2.25990009307861,,,0,
7/9/2012,2/1/2015,4,2.26690006256104,,,0,
7/9/2012,3/1/2015,4,2.27390003204346,,,0,
7/9/2012,4/1/2015,4,2.37389993667603,,,0,
7/9/2012,5/1/2015,4,2.37639999389648,,,0,
7/9/2012,6/1/2015,4,2.36640000343323,,,0,
7/9/2012,7/1/2015,4,2.35240006446838,,,0,
7/10/2012,8/1/2012,1,83.9100036621094,85.9499969482422,83.6500015258789,291291,
7/10/2012,9/1/2012,1,84.3000030517578,86.3000030517578,84.0500030517578,74682,
7/10/2012,10/1/2012,1,84.6900024414063,86.5999984741211,84.4599990844727,27811,
7/10/2012,11/1/2012,1,85.1600036621094,87.0599975585938,84.9100036621094,22696,
7/10/2012,12/1/2012,1,85.6800003051758,87.5599975585937,85.4300003051758,36634,
7/10/2012,1/1/2013,1,86.1600036621094,87.9800033569336,85.9599990844727,11499,
7/10/2012,2/1/2013,1,86.5500030517578,88.3000030517578,86.3499984741211,4725,
7/10/2012,3/1/2013,1,86.8399963378906,88.5999984741211,86.75,4409,
7/10/2012,4/1/2013,1,87.0500030517578,88.7600021362305,87.0299987792969,1849,
7/10/2012,5/1/2013,1,87.1699981689453,87.0500030517578,87.0500030517578,1289,
7/10/2012,6/1/2013,1,87.25,88.9100036621094,87.0599975585938,7475,
7/10/2012,7/1/2013,1,87.3000030517578,88.1699981689453,87.2900009155273,1233,
7/10/2012,8/1/2013,1,87.2900009155273,,,651,
7/10/2012,9/1/2013,1,87.2399978637695,,,873,
7/10/2012,10/1/2013,1,87.1800003051758,,,409,
7/10/2012,11/1/2013,1,87.1100006103516,88,88,461,
7/10/2012,12/1/2013,1,87.0500030517578,88.5800018310547,86.8099975585938,13911,
7/10/2012,1/1/2014,1,86.8899993896484,87.6999969482422,87.6999969482422,462,
7/10/2012,2/1/2014,1,86.7600021362305,,,339,
7/10/2012,3/1/2014,1,86.629997253418,,,180,
7/10/2012,4/1/2014,1,86.5,,,50,
7/10/2012,5/1/2014,1,86.370002746582,,,1,
7/10/2012,6/1/2014,1,86.2600021362305,87.2300033569336,86.9800033569336,649,
7/10/2012,7/1/2014,1,86.120002746582,,,20,
7/10/2012,8/1/2014,1,85.9800033569336,,,10,
7/10/2012,9/1/2014,1,85.8499984741211,86.5,86.5,243,
7/10/2012,10/1/2014,1,85.7699966430664,,,0,
7/10/2012,11/1/2014,1,85.7200012207031,,,25,
7/10/2012,12/1/2014,1,85.6999969482422,86.8000030517578,85.5199966430664,6453,
7/10/2012,1/1/2015,1,85.5100021362305,,,0,
7/10/2012,2/1/2015,1,85.3300018310547,,,0,
7/10/2012,3/1/2015,1,85.1800003051758,,,0,
7/10/2012,4/1/2015,1,85.0500030517578,,,0,
7/10/2012,5/1/2015,1,84.9300003051758,,,0,
7/10/2012,6/1/2015,1,84.8199996948242,,,0,
7/10/2012,7/1/2015,1,84.7300033569336,,,0,
7/10/2012,8/1/2015,1,84.6399993896484,,,0,
7/10/2012,9/1/2015,1,84.5899963378906,,,0,
7/10/2012,10/1/2015,1,84.5500030517578,,,0,
7/10/2012,11/1/2015,1,84.5100021362305,,,0,
7/10/2012,12/1/2015,1,84.4800033569336,85.4700012207031,84.5699996948242,2838,
7/10/2012,1/1/2016,1,84.370002746582,,,0,
7/10/2012,2/1/2016,1,84.2600021362305,,,0,
7/10/2012,3/1/2016,1,84.1600036621094,,,0,
7/10/2012,4/1/2016,1,84.0599975585937,,,0,
7/10/2012,5/1/2016,1,83.9599990844727,,,0,
7/10/2012,6/1/2016,1,83.870002746582,,,0,
7/10/2012,7/1/2016,1,83.7799987792969,,,0,
7/10/2012,8/1/2016,1,83.6900024414063,,,0,
7/10/2012,9/1/2016,1,83.6100006103516,,,0,
7/10/2012,10/1/2016,1,83.5299987792969,,,0,
7/10/2012,11/1/2016,1,83.4599990844727,,,0,
7/10/2012,12/1/2016,1,83.4000015258789,,84.2699966430664,132,
7/10/2012,1/1/2017,1,83.3300018310547,,,0,
7/10/2012,2/1/2017,1,83.2699966430664,,,0,
7/10/2012,3/1/2017,1,83.2099990844727,,,0,
7/10/2012,4/1/2017,1,83.1500015258789,,,0,
7/10/2012,5/1/2017,1,83.0899963378906,,,0,
7/10/2012,6/1/2017,1,83.0400009155273,,,0,
7/10/2012,7/1/2017,1,82.9899978637695,,,0,
7/10/2012,8/1/2017,1,82.9400024414062,,,0,
7/10/2012,9/1/2017,1,82.8899993896484,,,0,
7/10/2012,10/1/2017,1,82.8399963378906,,,0,
7/10/2012,11/1/2017,1,82.8000030517578,,,0,
7/10/2012,12/1/2017,1,82.7600021362305,,82.9700012207031,29,
7/10/2012,6/1/2018,1,82.7099990844727,,,0,
7/10/2012,12/1/2018,1,82.6600036621094,,,12,
7/10/2012,6/1/2019,1,82.620002746582,,,0,
7/10/2012,12/1/2019,1,82.5800018310547,,,0,
7/10/2012,6/1/2020,1,82.5500030517578,,,0,
7/10/2012,12/1/2020,1,82.5299987792969,,,0,
7/10/2012,8/1/2012,3,2.71950006484985,2.74900007247925,2.71119999885559,49982,
7/10/2012,9/1/2012,3,2.71670007705688,2.74399995803833,2.7104001045227,27622,
7/10/2012,10/1/2012,3,2.71849989891052,2.7451000213623,2.71320009231567,11169,
7/10/2012,11/1/2012,3,2.72140002250671,2.74850010871887,2.71650004386902,6533,
7/10/2012,12/1/2012,3,2.72420001029968,2.75130009651184,2.71880006790161,12523,
7/10/2012,1/1/2013,3,2.72650003433228,2.7493999004364,2.72210001945496,4733,
7/10/2012,2/1/2013,3,2.71909999847412,2.74880003929138,2.71740007400513,2089,
7/10/2012,3/1/2013,3,2.70499992370605,2.72720003128052,2.70849990844727,2364,
7/10/2012,4/1/2013,3,2.68650007247925,2.70869994163513,2.68350005149841,2762,
7/10/2012,5/1/2013,3,2.72049999237061,2.74009990692139,2.71819996833801,1146,
7/10/2012,6/1/2013,3,2.71659994125366,2.7386999130249,2.72709989547729,253,
7/10/2012,7/1/2013,3,2.71970009803772,2.72259998321533,2.72160005569458,71,
7/10/2012,8/1/2013,3,2.72399997711182,2.72699999809265,2.72699999809265,20,
7/10/2012,9/1/2013,3,2.7279999256134,2.73099994659424,2.73099994659424,7,
7/10/2012,10/1/2013,3,2.73200011253357,2.73499989509583,2.73499989509583,5,
7/10/2012,11/1/2013,3,2.73580002784729,,,35,
7/10/2012,12/1/2013,3,2.7393000125885,,,263,
7/10/2012,1/1/2014,3,2.74329996109009,,,5,
7/10/2012,2/1/2014,3,2.73830008506775,,,0,
7/10/2012,3/1/2014,3,2.72580003738403,,,0,
7/10/2012,4/1/2014,3,2.70930004119873,,,0,
7/10/2012,5/1/2014,3,2.70029997825623,,,0,
7/10/2012,6/1/2014,3,2.69429993629456,,,0,
7/10/2012,7/1/2014,3,2.69230008125305,,,0,
7/10/2012,8/1/2014,3,2.6933000087738,,,0,
7/10/2012,9/1/2014,3,2.69429993629456,,,0,
7/10/2012,10/1/2014,3,2.69530010223389,,,0,
7/10/2012,11/1/2014,3,2.69530010223389,,,0,
7/10/2012,12/1/2014,3,2.69530010223389,,,0,
7/10/2012,1/1/2015,3,2.6965000629425,,,0,
7/10/2012,2/1/2015,3,2.69039988517761,,,0,
7/10/2012,3/1/2015,3,2.67659997940063,,,0,
7/10/2012,4/1/2015,3,2.6586000919342,,,0,
7/10/2012,5/1/2015,3,2.64860010147095,,,0,
7/10/2012,6/1/2015,3,2.65260004997253,,,0,
7/10/2012,7/1/2015,3,2.65450000762939,,,0,
7/10/2012,8/1/2015,3,2.65659999847412,,,0,
7/10/2012,9/1/2015,3,2.65980005264282,,,0,
7/10/2012,10/1/2015,3,2.66300010681152,,,0,
7/10/2012,11/1/2015,3,2.66729998588562,,,0,
7/10/2012,12/1/2015,3,2.67030000686645,,,0,
7/10/2012,1/1/2016,3,2.67149996757507,,,0,
7/10/2012,8/1/2012,4,2.74690008163452,2.77970004081726,2.72810006141663,52981,
7/10/2012,9/1/2012,4,2.61459994316101,2.6489999294281,2.60249996185303,38745,
7/10/2012,10/1/2012,4,2.41669988632202,2.44939994812012,2.40799999237061,18942,
7/10/2012,11/1/2012,4,2.37450003623962,2.40440011024475,2.36840009689331,9894,
7/10/2012,12/1/2012,4,2.35890007019043,2.38689994812012,2.35150003433228,8842,
7/10/2012,1/1/2013,4,2.35829997062683,2.38599991798401,2.35190010070801,1553,
7/10/2012,2/1/2013,4,2.3675000667572,2.38590002059937,2.35999989509583,581,
7/10/2012,3/1/2013,4,2.38499999046326,2.41000008583069,2.37949991226196,426,
7/10/2012,4/1/2013,4,2.52800011634827,2.5534999370575,2.5220000743866,219,
7/10/2012,5/1/2013,4,2.52010011672974,2.51399993896484,2.51399993896484,41,
7/10/2012,6/1/2013,4,2.50079989433289,2.52250003814697,2.52189993858337,258,
7/10/2012,7/1/2013,4,2.47560000419617,2.47259998321533,2.47259998321533,5,
7/10/2012,8/1/2013,4,2.45029997825623,,2.44729995727539,200,
7/10/2012,9/1/2013,4,2.42170000076294,,2.4186999797821,2,
7/10/2012,10/1/2013,4,2.29570007324219,,2.29270005226135,3,
7/10/2012,11/1/2013,4,2.27970004081726,,,1,
7/10/2012,12/1/2013,4,2.27069997787476,,,0,
7/10/2012,1/1/2014,4,2.27579998970032,,,0,
7/10/2012,2/1/2014,4,2.28780007362366,,,0,
7/10/2012,3/1/2014,4,2.3018000125885,,,0,
7/10/2012,4/1/2014,4,2.42880010604858,,,0,
7/10/2012,5/1/2014,4,2.43129992485046,,,0,
7/10/2012,6/1/2014,4,2.42129993438721,,,0,
7/10/2012,7/1/2014,4,2.40729999542236,,,0,
7/10/2012,8/1/2014,4,2.39479994773865,,,0,
7/10/2012,9/1/2014,4,2.37280011177063,,,0,
7/10/2012,10/1/2014,4,2.2613000869751,,,0,
7/10/2012,11/1/2014,4,2.2393000125885,,,0,
7/10/2012,12/1/2014,4,2.21670007705688,,,0,
7/10/2012,1/1/2015,4,2.22070002555847,,,0,
7/10/2012,2/1/2015,4,2.22769999504089,,,0,
7/10/2012,3/1/2015,4,2.23469996452332,,,0,
7/10/2012,4/1/2015,4,2.33470010757446,,,0,
7/10/2012,5/1/2015,4,2.33719992637634,,,0,
7/10/2012,6/1/2015,4,2.32719993591309,,,0,
7/10/2012,7/1/2015,4,2.31319999694824,,,0,
7/11/2012,8/1/2012,1,85.8099975585938,86.4899978637695,84.0100021362305,307562,
7/11/2012,9/1/2012,1,86.1900024414063,86.870002746582,84.1900024414062,73562,
7/11/2012,10/1/2012,1,86.5599975585937,87.2099990844727,84.870002746582,24168,
7/11/2012,11/1/2012,1,87.0199966430664,87.6399993896484,85.3399963378906,24893,
7/11/2012,12/1/2012,1,87.5400009155274,88.1399993896484,85.8899993896484,41252,
7/11/2012,1/1/2013,1,88.0199966430664,88.5800018310547,86.4199981689453,10057,
7/11/2012,2/1/2013,1,88.3899993896484,88.9300003051758,86.8000030517578,5294,
7/11/2012,3/1/2013,1,88.6600036621094,89.0199966430664,87.5400009155274,7341,
7/11/2012,4/1/2013,1,88.8499984741211,89.0899963378906,87.9499969482422,2619,
7/11/2012,5/1/2013,1,88.9800033569336,88.5400009155273,87.5,1440,
7/11/2012,6/1/2013,1,89.0800018310547,89.5699996948242,87.5500030517578,8263,
7/11/2012,7/1/2013,1,89.129997253418,89.5500030517578,87.3300018310547,1237,
7/11/2012,8/1/2013,1,89.1100006103516,,,759,
7/11/2012,9/1/2013,1,89.0500030517578,,,817,
7/11/2012,10/1/2013,1,88.9700012207031,,,413,
7/11/2012,11/1/2013,1,88.8899993896484,,,324,
7/11/2012,12/1/2013,1,88.8099975585937,89.2399978637695,87.4899978637695,16234,
7/11/2012,1/1/2014,1,88.629997253418,,,398,
7/11/2012,2/1/2014,1,88.4700012207031,,,353,
7/11/2012,3/1/2014,1,88.3099975585938,,,0,
7/11/2012,4/1/2014,1,88.1500015258789,,,0,
7/11/2012,5/1/2014,1,87.9899978637695,,,0,
7/11/2012,6/1/2014,1,87.8399963378906,87.0599975585938,,1609,
7/11/2012,7/1/2014,1,87.6600036621094,,,35,
7/11/2012,8/1/2014,1,87.4899978637695,,,15,
7/11/2012,9/1/2014,1,87.3300018310547,,,2100,
7/11/2012,10/1/2014,1,87.2099990844727,,,700,
7/11/2012,11/1/2014,1,87.1399993896484,,,500,
7/11/2012,12/1/2014,1,87.0899963378906,87.4499969482422,85.8399963378906,6305,
7/11/2012,1/1/2015,1,86.879997253418,,,0,
7/11/2012,2/1/2015,1,86.6800003051758,,,0,
7/11/2012,3/1/2015,1,86.5100021362305,,,250,
7/11/2012,4/1/2015,1,86.3600006103516,,,0,
7/11/2012,5/1/2015,1,86.2200012207031,,,0,
7/11/2012,6/1/2015,1,86.0800018310547,,,0,
7/11/2012,7/1/2015,1,85.9599990844727,,,0,
7/11/2012,8/1/2015,1,85.8499984741211,,,0,
7/11/2012,9/1/2015,1,85.7799987792969,,,0,
7/11/2012,10/1/2015,1,85.7200012207031,,,0,
7/11/2012,11/1/2015,1,85.6600036621094,,,0,
7/11/2012,12/1/2015,1,85.6100006103516,85.9000015258789,85.2699966430664,1720,
7/11/2012,1/1/2016,1,85.4800033569336,,,0,
7/11/2012,2/1/2016,1,85.3600006103516,,,0,
7/11/2012,3/1/2016,1,85.2399978637695,,,0,
7/11/2012,4/1/2016,1,85.129997253418,,,0,
7/11/2012,5/1/2016,1,85.0199966430664,,,0,
7/11/2012,6/1/2016,1,84.9199981689453,,,0,
7/11/2012,7/1/2016,1,84.8199996948242,,,0,
7/11/2012,8/1/2016,1,84.7200012207031,,,0,
7/11/2012,9/1/2016,1,84.620002746582,,,0,
7/11/2012,10/1/2016,1,84.5299987792969,,,0,
7/11/2012,11/1/2016,1,84.4499969482422,,,0,
7/11/2012,12/1/2016,1,84.379997253418,84.4000015258789,83.0699996948242,232,
7/11/2012,1/1/2017,1,84.3000030517578,,,0,
7/11/2012,2/1/2017,1,84.2300033569336,,,0,
7/11/2012,3/1/2017,1,84.1600036621094,,,0,
7/11/2012,4/1/2017,1,84.0899963378906,,,0,
7/11/2012,5/1/2017,1,84.0199966430664,,,0,
7/11/2012,6/1/2017,1,83.9599990844727,,,0,
7/11/2012,7/1/2017,1,83.9000015258789,,,0,
7/11/2012,8/1/2017,1,83.8399963378906,,,0,
7/11/2012,9/1/2017,1,83.7799987792969,,,0,
7/11/2012,10/1/2017,1,83.7200012207031,,,0,
7/11/2012,11/1/2017,1,83.6699981689453,,,0,
7/11/2012,12/1/2017,1,83.620002746582,83.5999984741211,83.5999984741211,86,
7/11/2012,6/1/2018,1,83.5500030517578,,,0,
7/11/2012,12/1/2018,1,83.4700012207031,82.870002746582,,31,
7/11/2012,6/1/2019,1,83.4199981689453,,,0,
7/11/2012,12/1/2019,1,83.370002746582,,,0,
7/11/2012,6/1/2020,1,83.3399963378906,,,0,
7/11/2012,12/1/2020,1,83.3199996948242,,,0,
7/11/2012,8/1/2012,3,2.76180005073547,2.77160000801086,2.72180008888245,59180,
7/11/2012,9/1/2012,3,2.75990009307861,2.76830005645752,2.71650004386902,34437,
7/11/2012,10/1/2012,3,2.76270008087158,2.77080011367798,2.72059988975525,16080,
7/11/2012,11/1/2012,3,2.76629996299744,2.77349996566772,2.73550009727478,12422,
7/11/2012,12/1/2012,3,2.769700050354,2.7765998840332,2.73449993133545,20548,
7/11/2012,1/1/2013,3,2.77259993553162,2.77810001373291,2.74049997329712,7311,
7/11/2012,2/1/2013,3,2.76570010185242,2.77160000801086,2.73370003700256,1914,
7/11/2012,3/1/2013,3,2.75209999084473,2.75920009613037,2.71979999542236,2708,
7/11/2012,4/1/2013,3,2.73379993438721,2.74049997329712,2.70790004730225,2080,
7/11/2012,5/1/2013,3,2.76629996299744,2.77369999885559,2.75340008735657,471,
7/11/2012,6/1/2013,3,2.76239991188049,2.76939988136291,2.7493999004364,724,
7/11/2012,7/1/2013,3,2.76550006866455,2.77530002593994,2.73819994926453,75,
7/11/2012,8/1/2013,3,2.76990008354187,2.7739999294281,2.74699997901916,21,
7/11/2012,9/1/2013,3,2.77390003204346,2.77699995040894,2.77699995040894,6,
7/11/2012,10/1/2013,3,2.77789998054504,2.77999997138977,2.77999997138977,8,
7/11/2012,11/1/2013,3,2.78169989585876,,,4,
7/11/2012,12/1/2013,3,2.78520011901855,,,134,
7/11/2012,1/1/2014,3,2.78920006752014,,,0,
7/11/2012,2/1/2014,3,2.78419995307922,,,0,
7/11/2012,3/1/2014,3,2.77169990539551,,,0,
7/11/2012,4/1/2014,3,2.7551999092102,,,0,
7/11/2012,5/1/2014,3,2.74620008468628,,,0,
7/11/2012,6/1/2014,3,2.74020004272461,,,0,
7/11/2012,7/1/2014,3,2.73819994926453,,,0,
7/11/2012,8/1/2014,3,2.73920011520386,,,0,
7/11/2012,9/1/2014,3,2.74020004272461,,,0,
7/11/2012,10/1/2014,3,2.74119997024536,,,0,
7/11/2012,11/1/2014,3,2.74119997024536,,,0,
7/11/2012,12/1/2014,3,2.74119997024536,,,0,
7/11/2012,1/1/2015,3,2.74239993095398,,,0,
7/11/2012,2/1/2015,3,2.73629999160767,,,0,
7/11/2012,3/1/2015,3,2.72250008583069,,,0,
7/11/2012,4/1/2015,3,2.70449995994568,,,0,
7/11/2012,5/1/2015,3,2.69449996948242,,,0,
7/11/2012,6/1/2015,3,2.69849991798401,,,0,
7/11/2012,7/1/2015,3,2.70040011405945,,,0,
7/11/2012,8/1/2015,3,2.70250010490417,,,0,
7/11/2012,9/1/2015,3,2.7056999206543,,,0,
7/11/2012,10/1/2015,3,2.708899974823,,,0,
7/11/2012,11/1/2015,3,2.71320009231567,,,0,
7/11/2012,12/1/2015,3,2.71620011329651,,,0,
7/11/2012,1/1/2016,3,2.71740007400513,,,0,
7/11/2012,8/1/2012,4,2.76889991760254,2.78139996528625,2.73000001907349,55892,
7/11/2012,9/1/2012,4,2.64219999313354,2.65490007400513,2.60349988937378,45591,
7/11/2012,10/1/2012,4,2.44869995117187,2.45930004119873,2.41070008277893,23099,
7/11/2012,11/1/2012,4,2.40820002555847,2.41230010986328,2.37840008735657,10472,
7/11/2012,12/1/2012,4,2.39429998397827,2.40689992904663,2.35660004615784,8446,
7/11/2012,1/1/2013,4,2.39439988136291,2.40100002288818,2.36450004577637,1949,
7/11/2012,2/1/2013,4,2.40400004386902,2.39179992675781,2.37639999389648,550,
7/11/2012,3/1/2013,4,2.4216001033783,2.40170001983643,2.39459991455078,848,
7/11/2012,4/1/2013,4,2.56529998779297,2.56019997596741,2.51920008659363,219,
7/11/2012,5/1/2013,4,2.55730009078979,,,89,
7/11/2012,6/1/2013,4,2.53800010681152,2.51780009269714,2.50740003585815,289,
7/11/2012,7/1/2013,4,2.51279997825623,,,0,
7/11/2012,8/1/2013,4,2.48749995231628,2.45530009269714,2.45530009269714,10,
7/11/2012,9/1/2013,4,2.458899974823,2.42670011520386,2.42670011520386,11,
7/11/2012,10/1/2013,4,2.33290004730225,2.30069994926453,2.30069994926453,18,
7/11/2012,11/1/2013,4,2.31690001487732,,,8,
7/11/2012,12/1/2013,4,2.30870008468628,,,1,
7/11/2012,1/1/2014,4,2.31380009651184,,,0,
7/11/2012,2/1/2014,4,2.3257999420166,,,0,
7/11/2012,3/1/2014,4,2.33979988098145,,,0,
7/11/2012,4/1/2014,4,2.46679997444153,,,0,
7/11/2012,5/1/2014,4,2.46930003166199,,,0,
7/11/2012,6/1/2014,4,2.45930004119873,,,0,
7/11/2012,7/1/2014,4,2.44530010223389,,,0,
7/11/2012,8/1/2014,4,2.43280005455017,,,0,
7/11/2012,9/1/2014,4,2.41079998016357,,,0,
7/11/2012,10/1/2014,4,2.29929995536804,,,0,
7/11/2012,11/1/2014,4,2.27729988098145,,,0,
7/11/2012,12/1/2014,4,2.25469994544983,,,0,
7/11/2012,1/1/2015,4,2.25869989395142,,,0,
7/11/2012,2/1/2015,4,2.26570010185242,,,0,
7/11/2012,3/1/2015,4,2.27270007133484,,,0,
7/11/2012,4/1/2015,4,2.37269997596741,,,0,
7/11/2012,5/1/2015,4,2.37520003318787,,,0,
7/11/2012,6/1/2015,4,2.36520004272461,,,0,
7/11/2012,7/1/2015,4,2.35120010375977,,,0,
7/12/2012,8/1/2012,1,86.0800018310547,86.370002746582,84.2099990844727,240378,
7/12/2012,9/1/2012,1,86.4599990844727,86.7300033569336,84.5999984741211,90486,
7/12/2012,10/1/2012,1,86.8000030517578,87.0599975585938,84.9899978637695,21350,
7/12/2012,11/1/2012,1,87.2200012207031,87.4800033569336,85.4300003051758,17802,
7/12/2012,12/1/2012,1,87.7300033569336,88.0599975585938,85.9000015258789,40436,
7/12/2012,1/1/2013,1,88.2300033569336,88.4499969482422,86.379997253418,8350,
7/12/2012,2/1/2013,1,88.5999984741211,88.7099990844727,86.7399978637695,3773,
7/12/2012,3/1/2013,1,88.879997253418,89.0999984741211,87.0299987792969,5803,
7/12/2012,4/1/2013,1,89.0899963378906,89.3000030517578,87.4499969482422,3886,
7/12/2012,5/1/2013,1,89.2300033569336,89.5899963378906,87.3499984741211,2494,
7/12/2012,6/1/2013,1,89.3300018310547,89.5,87.4899978637695,7653,
7/12/2012,7/1/2013,1,89.3600006103516,89.5599975585938,87.5199966430664,1879,
7/12/2012,8/1/2013,1,89.3199996948242,,,767,
7/12/2012,9/1/2013,1,89.2300033569336,90.0100021362305,88.8199996948242,1156,
7/12/2012,10/1/2013,1,89.129997253418,,,361,
7/12/2012,11/1/2013,1,89.0199966430664,,,426,
7/12/2012,12/1/2013,1,88.9199981689453,89.120002746582,87.2699966430664,13229,
7/12/2012,1/1/2014,1,88.7200012207031,,,85,
7/12/2012,2/1/2014,1,88.5400009155273,,,37,
7/12/2012,3/1/2014,1,88.3600006103516,,,15,
7/12/2012,4/1/2014,1,88.1800003051758,,,13,
7/12/2012,5/1/2014,1,88.0100021362305,,,913,
7/12/2012,6/1/2014,1,87.8499984741211,87.9400024414062,87.0400009155273,1133,
7/12/2012,7/1/2014,1,87.6500015258789,,,15,
7/12/2012,8/1/2014,1,87.4599990844727,,,75,
7/12/2012,9/1/2014,1,87.2799987792969,,,175,
7/12/2012,10/1/2014,1,87.1500015258789,,,200,
7/12/2012,11/1/2014,1,87.0500030517578,,,100,
7/12/2012,12/1/2014,1,86.9800033569336,87,85.6999969482422,3083,
7/12/2012,1/1/2015,1,86.7699966430664,,,0,
7/12/2012,2/1/2015,1,86.5699996948242,,,0,
7/12/2012,3/1/2015,1,86.3899993896484,,,0,
7/12/2012,4/1/2015,1,86.2300033569336,,,0,
7/12/2012,5/1/2015,1,86.0800018310547,,,0,
7/12/2012,6/1/2015,1,85.9300003051758,,,0,
7/12/2012,7/1/2015,1,85.8099975585938,,,0,
7/12/2012,8/1/2015,1,85.6999969482422,,,0,
7/12/2012,9/1/2015,1,85.620002746582,,,0,
7/12/2012,10/1/2015,1,85.5500030517578,,,0,
7/12/2012,11/1/2015,1,85.4800033569336,,,0,
7/12/2012,12/1/2015,1,85.4199981689453,,84.5899963378906,450,
7/12/2012,1/1/2016,1,85.2900009155274,,,0,
7/12/2012,2/1/2016,1,85.1699981689453,,,0,
7/12/2012,3/1/2016,1,85.0599975585937,,,0,
7/12/2012,4/1/2016,1,84.9599990844727,,,0,
7/12/2012,5/1/2016,1,84.8600006103516,,,0,
7/12/2012,6/1/2016,1,84.7600021362305,,,0,
7/12/2012,7/1/2016,1,84.6600036621094,,,0,
7/12/2012,8/1/2016,1,84.5699996948242,,,0,
7/12/2012,9/1/2016,1,84.4800033569336,,,0,
7/12/2012,10/1/2016,1,84.3899993896484,,,0,
7/12/2012,11/1/2016,1,84.3099975585938,,,0,
7/12/2012,12/1/2016,1,84.25,84.4700012207031,84.4700012207031,74,
7/12/2012,1/1/2017,1,84.1900024414062,,,0,
7/12/2012,2/1/2017,1,84.129997253418,,,0,
7/12/2012,3/1/2017,1,84.0800018310547,,,0,
7/12/2012,4/1/2017,1,84.0299987792969,,,0,
7/12/2012,5/1/2017,1,83.9800033569336,,,0,
7/12/2012,6/1/2017,1,83.9300003051758,,,0,
7/12/2012,7/1/2017,1,83.879997253418,,,0,
7/12/2012,8/1/2017,1,83.8399963378906,,,0,
7/12/2012,9/1/2017,1,83.8000030517578,,,0,
7/12/2012,10/1/2017,1,83.7600021362305,,,0,
7/12/2012,11/1/2017,1,83.7200012207031,,,0,
7/12/2012,12/1/2017,1,83.6900024414063,83.5,83.1999969482422,74,
7/12/2012,6/1/2018,1,83.6399993896484,,,0,
7/12/2012,12/1/2018,1,83.5899963378906,,,1,
7/12/2012,6/1/2019,1,83.5599975585938,,,0,
7/12/2012,12/1/2019,1,83.5299987792969,,,10,
7/12/2012,6/1/2020,1,83.5299987792969,,,0,
7/12/2012,12/1/2020,1,83.5299987792969,,,10,
7/12/2012,8/1/2012,3,2.77329993247986,2.77909994125366,2.70849990844727,48440,
7/12/2012,9/1/2012,3,2.77099990844727,2.77640008926392,2.70760011672974,27536,
7/12/2012,10/1/2012,3,2.77410006523132,2.77839994430542,2.71119999885559,14724,
7/12/2012,11/1/2012,3,2.77810001373291,2.78110003471375,2.71630001068115,9546,
7/12/2012,12/1/2012,3,2.78139996528625,2.78520011901855,2.72070002555847,14332,
7/12/2012,1/1/2013,3,2.78410005569458,2.78520011901855,2.72569990158081,3600,
7/12/2012,2/1/2013,3,2.77690005302429,2.77649998664856,2.72650003433228,1710,
7/12/2012,3/1/2013,3,2.76279997825623,2.76419997215271,2.71339988708496,1454,
7/12/2012,4/1/2013,3,2.74449992179871,2.73650002479553,2.68989992141724,1074,
7/12/2012,5/1/2013,3,2.77550005912781,2.77509999275208,2.7335000038147,367,
7/12/2012,6/1/2013,3,2.77150011062622,2.76749992370605,2.72889995574951,302,
7/12/2012,7/1/2013,3,2.77449989318848,2.76999998092651,2.73110008239746,94,
7/12/2012,8/1/2013,3,2.77880001068115,2.77500009536743,2.73499989509583,30,
7/12/2012,9/1/2013,3,2.78279995918274,2.74000000953674,2.74000000953674,4,
7/12/2012,10/1/2013,3,2.78699994087219,2.74799990653992,2.74799990653992,2,
7/12/2012,11/1/2013,3,2.79099988937378,,,1,
7/12/2012,12/1/2013,3,2.79460000991821,,,440,
7/12/2012,1/1/2014,3,2.7985999584198,,,1,
7/12/2012,2/1/2014,3,2.79360008239746,,,0,
7/12/2012,3/1/2014,3,2.78110003471375,,,0,
7/12/2012,4/1/2014,3,2.76460003852844,,,0,
7/12/2012,5/1/2014,3,2.75559997558594,,,0,
7/12/2012,6/1/2014,3,2.74959993362427,,,0,
7/12/2012,7/1/2014,3,2.74760007858276,,,0,
7/12/2012,8/1/2014,3,2.74860000610352,,,0,
7/12/2012,9/1/2014,3,2.74959993362427,,,0,
7/12/2012,10/1/2014,3,2.7506000995636,,,0,
7/12/2012,11/1/2014,3,2.7506000995636,,,0,
7/12/2012,12/1/2014,3,2.7506000995636,,,0,
7/12/2012,1/1/2015,3,2.75180006027222,,,0,
7/12/2012,2/1/2015,3,2.74569988250732,,,0,
7/12/2012,3/1/2015,3,2.73189997673035,,,0,
7/12/2012,4/1/2015,3,2.71390008926392,,,0,
7/12/2012,5/1/2015,3,2.70390009880066,,,0,
7/12/2012,6/1/2015,3,2.70790004730225,,,0,
7/12/2012,7/1/2015,3,2.70980000495911,,,0,
7/12/2012,8/1/2015,3,2.71189999580383,,,0,
7/12/2012,9/1/2015,3,2.71510004997253,,,0,
7/12/2012,10/1/2015,3,2.71830010414124,,,0,
7/12/2012,11/1/2015,3,2.72259998321533,,,0,
7/12/2012,12/1/2015,3,2.72560000419617,,,0,
7/12/2012,1/1/2016,3,2.72679996490479,,,0,
7/12/2012,8/1/2012,4,2.80620002746582,2.81439995765686,2.74140000343323,43672,
7/12/2012,9/1/2012,4,2.66890001296997,2.67540001869202,2.61069989204407,33374,
7/12/2012,10/1/2012,4,2.47049999237061,2.47510004043579,2.41759991645813,17461,
7/12/2012,11/1/2012,4,2.42529988288879,2.42890000343323,2.37140011787415,10279,
7/12/2012,12/1/2012,4,2.4096999168396,2.41310000419617,2.35389995574951,8273,
7/12/2012,1/1/2013,4,2.4086000919342,2.41190004348755,2.35719990730286,2781,
7/12/2012,2/1/2013,4,2.41659998893738,2.3831000328064,2.36450004577637,942,
7/12/2012,3/1/2013,4,2.43330001831055,2.43050003051758,2.38359999656677,888,
7/12/2012,4/1/2013,4,2.57669997215271,2.55489993095398,2.52609992027283,385,
7/12/2012,5/1/2013,4,2.5689001083374,,,40,
7/12/2012,6/1/2013,4,2.54809999465942,2.54500007629395,2.50999999046326,139,
7/12/2012,7/1/2013,4,2.52250003814697,,,11,
7/12/2012,8/1/2013,4,2.49629998207092,,,6,
7/12/2012,9/1/2013,4,2.46770000457764,,,1,
7/12/2012,10/1/2013,4,2.34069991111755,,,2,
7/12/2012,11/1/2013,4,2.32470011711121,,,1,
7/12/2012,12/1/2013,4,2.31649994850159,,,0,
7/12/2012,1/1/2014,4,2.32159996032715,,,0,
7/12/2012,2/1/2014,4,2.33360004425049,,,0,
7/12/2012,3/1/2014,4,2.34759998321533,,,0,
7/12/2012,4/1/2014,4,2.47460007667541,,,0,
7/12/2012,5/1/2014,4,2.47709989547729,,,0,
7/12/2012,6/1/2014,4,2.46709990501404,,,0,
7/12/2012,7/1/2014,4,2.45309996604919,,,0,
7/12/2012,8/1/2014,4,2.44059991836548,,,0,
7/12/2012,9/1/2014,4,2.41860008239746,,,0,
7/12/2012,10/1/2014,4,2.30710005760193,,,0,
7/12/2012,11/1/2014,4,2.28509998321533,,,0,
7/12/2012,12/1/2014,4,2.26250004768372,,,0,
7/12/2012,1/1/2015,4,2.2664999961853,,,0,
7/12/2012,2/1/2015,4,2.27349996566772,,,0,
7/12/2012,3/1/2015,4,2.28049993515015,,,0,
7/12/2012,4/1/2015,4,2.38050007820129,,,0,
7/12/2012,5/1/2015,4,2.38299989700317,,,0,
7/12/2012,6/1/2015,4,2.37299990653992,,,0,
7/12/2012,7/1/2015,4,2.35899996757507,,,0,
7/13/2012,8/1/2012,1,87.0999984741211,87.6100006103516,85.5800018310547,255822,
7/13/2012,9/1/2012,1,87.5,88,85.9499969482422,107311,
7/13/2012,10/1/2012,1,87.8499984741211,88.3199996948242,86.3899993896484,31693,
7/13/2012,11/1/2012,1,88.2699966430664,88.6900024414063,86.8600006103516,20403,
7/13/2012,12/1/2012,1,88.7600021362305,89.2099990844727,87.370002746582,35290,
7/13/2012,1/1/2013,1,89.2399978637695,89.6600036621094,87.870002746582,8344,
7/13/2012,2/1/2013,1,89.6100006103516,90.0100021362305,88.620002746582,4447,
7/13/2012,3/1/2013,1,89.879997253418,90.2799987792969,88.5599975585938,3607,
7/13/2012,4/1/2013,1,90.0800018310547,90.3000030517578,88.7900009155274,2284,
7/13/2012,5/1/2013,1,90.1999969482422,90.1999969482422,88.9300003051758,1272,
7/13/2012,6/1/2013,1,90.2900009155274,90.6699981689453,89.0800018310547,8475,
7/13/2012,7/1/2013,1,90.3099975585937,90.6900024414063,89.1500015258789,729,
7/13/2012,8/1/2013,1,90.25,,,344,
7/13/2012,9/1/2013,1,90.1500015258789,,,546,
7/13/2012,10/1/2013,1,90.0299987792969,,,390,
7/13/2012,11/1/2013,1,89.9000015258789,,,294,
7/13/2012,12/1/2013,1,89.7900009155273,90.1500015258789,88.7799987792969,12889,
7/13/2012,1/1/2014,1,89.5699996948242,,,56,
7/13/2012,2/1/2014,1,89.379997253418,,,15,
7/13/2012,3/1/2014,1,89.1800003051758,,,818,
7/13/2012,4/1/2014,1,88.9899978637695,,,618,
7/13/2012,5/1/2014,1,88.8000030517578,,,14,
7/13/2012,6/1/2014,1,88.620002746582,88.5800018310547,88.1999969482422,635,
7/13/2012,7/1/2014,1,88.4100036621094,,,10,
7/13/2012,8/1/2014,1,88.2099990844727,,,30,
7/13/2012,9/1/2014,1,88.0100021362305,,,20,
7/13/2012,10/1/2014,1,87.8600006103516,,,0,
7/13/2012,11/1/2014,1,87.75,,,0,
7/13/2012,12/1/2014,1,87.6699981689453,87.7900009155274,87.1999969482422,4772,
7/13/2012,1/1/2015,1,87.4599990844727,,,0,
7/13/2012,2/1/2015,1,87.2600021362305,,,0,
7/13/2012,3/1/2015,1,87.0699996948242,,,0,
7/13/2012,4/1/2015,1,86.9000015258789,,,0,
7/13/2012,5/1/2015,1,86.7399978637695,,,0,
7/13/2012,6/1/2015,1,86.5899963378906,,,2,
7/13/2012,7/1/2015,1,86.4599990844727,,,0,
7/13/2012,8/1/2015,1,86.3399963378906,,,0,
7/13/2012,9/1/2015,1,86.25,,,0,
7/13/2012,10/1/2015,1,86.1699981689453,,,0,
7/13/2012,11/1/2015,1,86.0999984741211,,,0,
7/13/2012,12/1/2015,1,86.0400009155273,85.9000015258789,85.9000015258789,544,
7/13/2012,1/1/2016,1,85.9199981689453,,,0,
7/13/2012,2/1/2016,1,85.8000030517578,,,0,
7/13/2012,3/1/2016,1,85.6900024414063,,,0,
7/13/2012,4/1/2016,1,85.5899963378906,,,0,
7/13/2012,5/1/2016,1,85.4899978637695,,,0,
7/13/2012,6/1/2016,1,85.3899993896484,,,0,
7/13/2012,7/1/2016,1,85.3000030517578,,,0,
7/13/2012,8/1/2016,1,85.2099990844727,,,0,
7/13/2012,9/1/2016,1,85.120002746582,,,0,
7/13/2012,10/1/2016,1,85.0299987792969,,,0,
7/13/2012,11/1/2016,1,84.9499969482422,,,0,
7/13/2012,12/1/2016,1,84.8899993896484,84.8499984741211,84.75,140,
7/13/2012,1/1/2017,1,84.8300018310547,,,0,
7/13/2012,2/1/2017,1,84.7799987792969,,,0,
7/13/2012,3/1/2017,1,84.7300033569336,,,0,
7/13/2012,4/1/2017,1,84.6800003051758,,,0,
7/13/2012,5/1/2017,1,84.629997253418,,,0,
7/13/2012,6/1/2017,1,84.5800018310547,,,0,
7/13/2012,7/1/2017,1,84.5400009155273,,,0,
7/13/2012,8/1/2017,1,84.5,,,0,
7/13/2012,9/1/2017,1,84.4599990844727,,,0,
7/13/2012,10/1/2017,1,84.4199981689453,,,0,
7/13/2012,11/1/2017,1,84.3899993896484,,,0,
7/13/2012,12/1/2017,1,84.3600006103516,84.25,84.0699996948242,67,
7/13/2012,6/1/2018,1,84.3600006103516,,,0,
7/13/2012,12/1/2018,1,84.3600006103516,,,13,
7/13/2012,6/1/2019,1,84.370002746582,,,0,
7/13/2012,12/1/2019,1,84.379997253418,,,0,
7/13/2012,6/1/2020,1,84.4000015258789,,,0,
7/13/2012,12/1/2020,1,84.4199981689453,,,0,
7/13/2012,8/1/2012,3,2.78819990158081,2.80800008773804,2.76399993896484,59252,
7/13/2012,9/1/2012,3,2.78859996795654,2.80690002441406,2.76149988174438,35242,
7/13/2012,10/1/2012,3,2.79340004920959,2.81069993972778,2.76749992370605,14675,
7/13/2012,11/1/2012,3,2.79850006103516,2.81100010871887,2.771399974823,8357,
7/13/2012,12/1/2012,3,2.80270004272461,2.81920003890991,2.77259993553162,13687,
7/13/2012,1/1/2013,3,2.80590009689331,2.80920004844666,2.77220010757446,4397,
7/13/2012,2/1/2013,3,2.79900002479553,2.81430006027222,2.77729988098145,1624,
7/13/2012,3/1/2013,3,2.78460001945496,2.79879999160767,2.7632999420166,3018,
7/13/2012,4/1/2013,3,2.76539993286133,2.76449990272522,2.73760008811951,2106,
7/13/2012,5/1/2013,3,2.7953999042511,2.79380011558533,2.79290008544922,469,
7/13/2012,6/1/2013,3,2.78990006446838,,,282,
7/13/2012,7/1/2013,3,2.79209995269775,2.80250000953674,2.80250000953674,29,
7/13/2012,8/1/2013,3,2.79629993438721,2.80649995803833,2.80649995803833,15,
7/13/2012,9/1/2013,3,2.80010008811951,,,0,
7/13/2012,10/1/2013,3,2.80410003662109,,,1,
7/13/2012,11/1/2013,3,2.80800008773804,,,1,
7/13/2012,12/1/2013,3,2.81159996986389,,,5,
7/13/2012,1/1/2014,3,2.81559991836548,,,0,
7/13/2012,2/1/2014,3,2.80960011482239,,,0,
7/13/2012,3/1/2014,3,2.79559993743896,,,0,
7/13/2012,4/1/2014,3,2.7765998840332,,,0,
7/13/2012,5/1/2014,3,2.76460003852844,,,0,
7/13/2012,6/1/2014,3,2.75659990310669,,,0,
7/13/2012,7/1/2014,3,2.75309991836548,,,0,
7/13/2012,8/1/2014,3,2.75309991836548,,,0,
7/13/2012,9/1/2014,3,2.75309991836548,,,0,
7/13/2012,10/1/2014,3,2.75309991836548,,,0,
7/13/2012,11/1/2014,3,2.75209999084473,,,0,
7/13/2012,12/1/2014,3,2.75110006332397,,,0,
7/13/2012,1/1/2015,3,2.75230002403259,,,0,
7/13/2012,2/1/2015,3,2.74620008468628,,,0,
7/13/2012,3/1/2015,3,2.73239994049072,,,0,
7/13/2012,4/1/2015,3,2.71440005302429,,,0,
7/13/2012,5/1/2015,3,2.70440006256104,,,0,
7/13/2012,6/1/2015,3,2.70840001106262,,,0,
7/13/2012,7/1/2015,3,2.71029996871948,,,0,
7/13/2012,8/1/2015,3,2.71239995956421,,,0,
7/13/2012,9/1/2015,3,2.71560001373291,,,0,
7/13/2012,10/1/2015,3,2.71880006790161,,,0,
7/13/2012,11/1/2015,3,2.72309994697571,,,0,
7/13/2012,12/1/2015,3,2.72609996795654,,,0,
7/13/2012,1/1/2016,3,2.72729992866516,,,0,
7/13/2012,8/1/2012,4,2.81609988212585,2.82909989356995,2.7966001033783,45191,
7/13/2012,9/1/2012,4,2.68729996681213,2.70269989967346,2.6586000919342,36382,
7/13/2012,10/1/2012,4,2.49289989471436,2.51110005378723,2.46129989624023,15830,
7/13/2012,11/1/2012,4,2.44869995117187,2.46339988708496,2.41599988937378,10102,
7/13/2012,12/1/2012,4,2.43309998512268,2.44799995422363,2.39750003814697,8908,
7/13/2012,1/1/2013,4,2.43210005760193,2.4449999332428,2.39910006523132,1992,
7/13/2012,2/1/2013,4,2.43989992141724,,,710,
7/13/2012,3/1/2013,4,2.4563000202179,2.46070003509521,2.43519997596741,909,
7/13/2012,4/1/2013,4,2.60010004043579,2.57459998130798,2.57459998130798,592,
7/13/2012,5/1/2013,4,2.59120011329651,2.58829998970032,,189,
7/13/2012,6/1/2013,4,2.56920003890991,2.57570004463196,2.55800008773804,1155,
7/13/2012,7/1/2013,4,2.54189991950989,,,20,
7/13/2012,8/1/2013,4,2.51440000534058,,,22,
7/13/2012,9/1/2013,4,2.48390007019043,,,46,
7/13/2012,10/1/2013,4,2.35439991950989,,,48,
7/13/2012,11/1/2013,4,2.3354001045227,,,94,
7/13/2012,12/1/2013,4,2.32690000534058,,,132,
7/13/2012,1/1/2014,4,2.33200001716614,,,0,
7/13/2012,2/1/2014,4,2.34400010108948,,,0,
7/13/2012,3/1/2014,4,2.35800004005432,,,0,
7/13/2012,4/1/2014,4,2.48499989509583,,,0,
7/13/2012,5/1/2014,4,2.48749995231628,,,0,
7/13/2012,6/1/2014,4,2.47749996185303,,,0,
7/13/2012,7/1/2014,4,2.46350002288818,,,0,
7/13/2012,8/1/2014,4,2.45099997520447,,,0,
7/13/2012,9/1/2014,4,2.42899990081787,,,0,
7/13/2012,10/1/2014,4,2.31750011444092,,,0,
7/13/2012,11/1/2014,4,2.29550004005432,,,0,
7/13/2012,12/1/2014,4,2.2729001045227,,,0,
7/13/2012,1/1/2015,4,2.27690005302429,,,0,
7/13/2012,2/1/2015,4,2.28390002250671,,,0,
7/13/2012,3/1/2015,4,2.29089999198914,,,0,
7/13/2012,4/1/2015,4,2.3908998966217,,,0,
7/13/2012,5/1/2015,4,2.39339995384216,,,0,
7/13/2012,6/1/2015,4,2.38339996337891,,,0,
7/13/2012,7/1/2015,4,2.36940002441406,,,0,
7/16/2012,8/1/2012,1,88.4300003051758,88.4800033569336,86.4100036621094,222570,
7/16/2012,9/1/2012,1,88.8099975585937,88.870002746582,86.8099975585938,111537,
7/16/2012,10/1/2012,1,89.1600036621094,89.2099990844727,87.1600036621094,34461,
7/16/2012,11/1/2012,1,89.5800018310547,89.620002746582,87.6600036621094,17515,
7/16/2012,12/1/2012,1,90.0599975585937,90.0999984741211,88.0999984741211,44045,
7/16/2012,1/1/2013,1,90.5299987792969,90.5699996948242,88.6600036621094,10327,
7/16/2012,2/1/2013,1,90.9100036621094,90.9300003051758,89.2399978637695,4309,
7/16/2012,3/1/2013,1,91.1999969482422,91.2099990844727,89.3000030517578,3130,
7/16/2012,4/1/2013,1,91.4000015258789,91.0999984741211,89.5299987792969,2727,
7/16/2012,5/1/2013,1,91.5400009155274,91.4199981689453,89.6900024414063,2080,
7/16/2012,6/1/2013,1,91.6399993896484,91.6699981689453,89.8499984741211,12397,
7/16/2012,7/1/2013,1,91.6500015258789,91.6600036621094,89.8199996948242,3181,
7/16/2012,8/1/2013,1,91.5699996948242,91.5,90.5,3661,
7/16/2012,9/1/2013,1,91.4499969482422,91.5299987792969,91.4499969482422,1717,
7/16/2012,10/1/2013,1,91.3199996948242,,,907,
7/16/2012,11/1/2013,1,91.1699981689453,,,1012,
7/16/2012,12/1/2013,1,91.0400009155273,91.2699966430664,89.4000015258789,17154,
7/16/2012,1/1/2014,1,90.8000030517578,,,169,
7/16/2012,2/1/2014,1,90.5899963378906,,,122,
7/16/2012,3/1/2014,1,90.370002746582,,,194,
7/16/2012,4/1/2014,1,90.1500015258789,,,180,
7/16/2012,5/1/2014,1,89.9400024414063,,,180,
7/16/2012,6/1/2014,1,89.7300033569336,89.6500015258789,89.6100006103516,605,
7/16/2012,7/1/2014,1,89.5,,,190,
7/16/2012,8/1/2014,1,89.2699966430664,,,165,
7/16/2012,9/1/2014,1,89.0500030517578,,,163,
7/16/2012,10/1/2014,1,88.879997253418,,,174,
7/16/2012,11/1/2014,1,88.75,,,156,
7/16/2012,12/1/2014,1,88.6500015258789,88.3499984741211,87.4000015258789,4818,
7/16/2012,1/1/2015,1,88.4199981689453,,,167,
7/16/2012,2/1/2015,1,88.1999969482422,,,46,
7/16/2012,3/1/2015,1,87.9899978637695,,,14,
7/16/2012,4/1/2015,1,87.7900009155274,,,12,
7/16/2012,5/1/2015,1,87.6100006103516,,,13,
7/16/2012,6/1/2015,1,87.4400024414063,,,13,
7/16/2012,7/1/2015,1,87.2900009155273,,,14,
7/16/2012,8/1/2015,1,87.1399993896484,,,12,
7/16/2012,9/1/2015,1,87.0299987792969,,,14,
7/16/2012,10/1/2015,1,86.9199981689453,,,15,
7/16/2012,11/1/2015,1,86.8300018310547,,,5,
7/16/2012,12/1/2015,1,86.75,86.6699981689453,86.6699981689453,857,
7/16/2012,1/1/2016,1,86.620002746582,,,12,
7/16/2012,2/1/2016,1,86.4899978637695,,,1,
7/16/2012,3/1/2016,1,86.3600006103516,,,9,
7/16/2012,4/1/2016,1,86.25,,,8,
7/16/2012,5/1/2016,1,86.1399993896484,,,10,
7/16/2012,6/1/2016,1,86.0299987792969,,,8,
7/16/2012,7/1/2016,1,85.9300003051758,,,8,
7/16/2012,8/1/2016,1,85.8300018310547,,,9,
7/16/2012,9/1/2016,1,85.7300033569336,,,7,
7/16/2012,10/1/2016,1,85.629997253418,,,7,
7/16/2012,11/1/2016,1,85.5299987792969,,,9,
7/16/2012,12/1/2016,1,85.4599990844727,85.7699966430664,85.0199966430664,314,
7/16/2012,1/1/2017,1,85.4000015258789,,,8,
7/16/2012,2/1/2017,1,85.3399963378906,,,3,
7/16/2012,3/1/2017,1,85.2799987792969,,,0,
7/16/2012,4/1/2017,1,85.2300033569336,,,0,
7/16/2012,5/1/2017,1,85.1800003051758,,,0,
7/16/2012,6/1/2017,1,85.129997253418,,,0,
7/16/2012,7/1/2017,1,85.0800018310547,,,0,
7/16/2012,8/1/2017,1,85.0299987792969,,,0,
7/16/2012,9/1/2017,1,84.9899978637695,,,0,
7/16/2012,10/1/2017,1,84.9499969482422,,,0,
7/16/2012,11/1/2017,1,84.9100036621094,,,0,
7/16/2012,12/1/2017,1,84.879997253418,85.5,85.1500015258789,21,
7/16/2012,6/1/2018,1,84.879997253418,,,0,
7/16/2012,12/1/2018,1,84.879997253418,,,13,
7/16/2012,6/1/2019,1,84.879997253418,,,0,
7/16/2012,12/1/2019,1,84.879997253418,84.870002746582,84.870002746582,13,
7/16/2012,6/1/2020,1,84.9000015258789,,,0,
7/16/2012,12/1/2020,1,84.9199981689453,,,0,
7/16/2012,8/1/2012,3,2.82769989967346,2.83439993858337,2.77600002288818,51254,
7/16/2012,9/1/2012,3,2.82789993286133,2.8345000743866,2.77740001678467,33108,
7/16/2012,10/1/2012,3,2.83400011062622,2.83920001983643,2.78279995918274,16067,
7/16/2012,11/1/2012,3,2.84060001373291,2.84249997138977,2.78880000114441,11885,
7/16/2012,12/1/2012,3,2.84579992294312,2.85190010070801,2.79990005493164,16022,
7/16/2012,1/1/2013,3,2.84960007667542,2.85700011253357,2.79730010032654,5806,
7/16/2012,2/1/2013,3,2.84279990196228,2.84789991378784,2.81299996376038,1121,
7/16/2012,3/1/2013,3,2.82829999923706,2.83330011367798,2.78909993171692,1362,
7/16/2012,4/1/2013,3,2.80900001525879,2.81240010261536,2.76020002365112,1212,
7/16/2012,5/1/2013,3,2.83750009536743,2.83929991722107,2.8199999332428,433,
7/16/2012,6/1/2013,3,2.8306999206543,2.83179998397827,2.81599998474121,297,
7/16/2012,7/1/2013,3,2.832200050354,2.80859994888306,,32,
7/16/2012,8/1/2013,3,2.83520007133484,2.8199999332428,2.8199999332428,30,
7/16/2012,9/1/2013,3,2.83820009231567,,,14,
7/16/2012,10/1/2013,3,2.8413999080658,,,21,
7/16/2012,11/1/2013,3,2.84470009803772,,,19,
7/16/2012,12/1/2013,3,2.84770011901855,2.83759999275208,2.83570003509521,341,
7/16/2012,1/1/2014,3,2.85170006752014,2.83750009536743,2.83750009536743,2,
7/16/2012,2/1/2014,3,2.84570002555847,,,0,
7/16/2012,3/1/2014,3,2.83170008659363,,,0,
7/16/2012,4/1/2014,3,2.81270003318787,,,0,
7/16/2012,5/1/2014,3,2.80069994926453,,,0,
7/16/2012,6/1/2014,3,2.79270005226135,2.77999997138977,2.77999997138977,1,
7/16/2012,7/1/2014,3,2.78920006752014,2.77500009536743,,0,
7/16/2012,8/1/2014,3,2.78920006752014,,,0,
7/16/2012,9/1/2014,3,2.78920006752014,,,0,
7/16/2012,10/1/2014,3,2.78920006752014,,,0,
7/16/2012,11/1/2014,3,2.78819990158081,,,0,
7/16/2012,12/1/2014,3,2.78719997406006,,,0,
7/16/2012,1/1/2015,3,2.78839993476868,,,0,
7/16/2012,2/1/2015,3,2.78229999542236,,,0,
7/16/2012,3/1/2015,3,2.76850008964539,,,0,
7/16/2012,4/1/2015,3,2.75049996376038,,,0,
7/16/2012,5/1/2015,3,2.74049997329712,,,0,
7/16/2012,6/1/2015,3,2.74449992179871,,,0,
7/16/2012,7/1/2015,3,2.74640011787415,,,0,
7/16/2012,8/1/2015,3,2.74850010871887,,,0,
7/16/2012,9/1/2015,3,2.75169992446899,,,0,
7/16/2012,10/1/2015,3,2.7548999786377,,,0,
7/16/2012,11/1/2015,3,2.75920009613037,,,0,
7/16/2012,12/1/2015,3,2.76220011711121,,,0,
7/16/2012,1/1/2016,3,2.76340007781982,,,0,
7/16/2012,8/1/2012,4,2.85470008850098,2.85999989509583,2.80649995803833,36218,
7/16/2012,9/1/2012,4,2.72869992256165,2.73469996452332,2.68050003051758,29766,
7/16/2012,10/1/2012,4,2.53699994087219,2.54310011863708,2.48690009117126,11261,
7/16/2012,11/1/2012,4,2.4909999370575,2.49559998512268,2.44199991226196,5086,
7/16/2012,12/1/2012,4,2.47379994392395,2.48020005226135,2.42499995231628,4454,
7/16/2012,1/1/2013,4,2.47210001945496,2.47650003433228,2.4261999130249,1136,
7/16/2012,2/1/2013,4,2.47930002212524,2.46499991416931,2.46289992332458,589,
7/16/2012,3/1/2013,4,2.4951000213623,2.49219989776611,2.46239995956421,431,
7/16/2012,4/1/2013,4,2.63899993896484,2.62689995765686,,133,
7/16/2012,5/1/2013,4,2.6298999786377,2.60220003128052,,308,
7/16/2012,6/1/2013,4,2.60759997367859,2.59299993515015,2.59299993515015,405,
7/16/2012,7/1/2013,4,2.57929992675781,2.55539989471436,,2,
7/16/2012,8/1/2013,4,2.54970002174377,2.52539992332458,,7,
7/16/2012,9/1/2013,4,2.51799988746643,,,13,
7/16/2012,10/1/2013,4,2.38949990272522,,,209,
7/16/2012,11/1/2013,4,2.37190008163452,,,4,
7/16/2012,12/1/2013,4,2.36339998245239,,,3,
7/16/2012,1/1/2014,4,2.36849999427795,,,0,
7/16/2012,2/1/2014,4,2.38050007820129,,,0,
7/16/2012,3/1/2014,4,2.39450001716614,,,0,
7/16/2012,4/1/2014,4,2.52150011062622,,,0,
7/16/2012,5/1/2014,4,2.5239999294281,,,0,
7/16/2012,6/1/2014,4,2.51399993896484,,,0,
7/16/2012,7/1/2014,4,2.5,,,0,
7/16/2012,8/1/2014,4,2.48749995231628,,,0,
7/16/2012,9/1/2014,4,2.46550011634827,,,0,
7/16/2012,10/1/2014,4,2.35400009155273,,,0,
7/16/2012,11/1/2014,4,2.33200001716614,,,0,
7/16/2012,12/1/2014,4,2.30940008163452,,,0,
7/16/2012,1/1/2015,4,2.31340003013611,,,0,
7/16/2012,2/1/2015,4,2.32039999961853,,,0,
7/16/2012,3/1/2015,4,2.32739996910095,,,0,
7/16/2012,4/1/2015,4,2.4274001121521,,,0,
7/16/2012,5/1/2015,4,2.42989993095398,,,0,
7/16/2012,6/1/2015,4,2.41989994049072,,,0,
7/16/2012,7/1/2015,4,2.40590000152588,,,0,
7/17/2012,8/1/2012,1,89.2200012207031,89.4599990844727,87.4100036621094,262471,
7/17/2012,9/1/2012,1,89.5400009155273,89.8000030517578,87.7900009155274,149262,
7/17/2012,10/1/2012,1,89.870002746582,90.0999984741211,88.120002746582,38280,
7/17/2012,11/1/2012,1,90.25,90.4800033569336,88.5599975585938,28457,
7/17/2012,12/1/2012,1,90.6699981689453,90.8899993896484,89,51277,
7/17/2012,1/1/2013,1,91.0899963378906,91.3000030517578,89.5,15277,
7/17/2012,2/1/2013,1,91.4300003051758,91.620002746582,89.8099975585938,6829,
7/17/2012,3/1/2013,1,91.6699981689453,91.9100036621094,90.1399993896484,4720,
7/17/2012,4/1/2013,1,91.8300018310547,91.9599990844727,90.6500015258789,5014,
7/17/2012,5/1/2013,1,91.9300003051758,92.0299987792969,91.2099990844727,5246,
7/17/2012,6/1/2013,1,91.9899978637695,92.25,90.5800018310547,14099,
7/17/2012,7/1/2013,1,91.9899978637695,92.3099975585938,90.620002746582,2100,
7/17/2012,8/1/2013,1,91.9100036621094,,,885,
7/17/2012,9/1/2013,1,91.7900009155273,,,1056,
7/17/2012,10/1/2013,1,91.6600036621094,,,648,
7/17/2012,11/1/2013,1,91.5199966430664,,,793,
7/17/2012,12/1/2013,1,91.3899993896484,91.7300033569336,90.120002746582,19626,
7/17/2012,1/1/2014,1,91.1399993896484,,,308,
7/17/2012,2/1/2014,1,90.9100036621094,,,55,
7/17/2012,3/1/2014,1,90.6800003051758,,,0,
7/17/2012,4/1/2014,1,90.4499969482422,,,0,
7/17/2012,5/1/2014,1,90.2399978637695,,,0,
7/17/2012,6/1/2014,1,90.0299987792969,89.75,89.4199981689453,477,
7/17/2012,7/1/2014,1,89.7799987792969,,,50,
7/17/2012,8/1/2014,1,89.5400009155273,,,340,
7/17/2012,9/1/2014,1,89.3099975585938,,,305,
7/17/2012,10/1/2014,1,89.120002746582,,,15,
7/17/2012,11/1/2014,1,88.9800033569336,,,15,
7/17/2012,12/1/2014,1,88.870002746582,89,88,6718,
7/17/2012,1/1/2015,1,88.629997253418,,,0,
7/17/2012,2/1/2015,1,88.4000015258789,,,0,
7/17/2012,3/1/2015,1,88.1800003051758,,,0,
7/17/2012,4/1/2015,1,87.9700012207031,,,0,
7/17/2012,5/1/2015,1,87.7799987792969,,,0,
7/17/2012,6/1/2015,1,87.5999984741211,,,0,
7/17/2012,7/1/2015,1,87.4400024414063,,,0,
7/17/2012,8/1/2015,1,87.2799987792969,,,0,
7/17/2012,9/1/2015,1,87.1600036621094,,,0,
7/17/2012,10/1/2015,1,87.0400009155273,,,0,
7/17/2012,11/1/2015,1,86.9400024414063,,,0,
7/17/2012,12/1/2015,1,86.8499984741211,86.9700012207031,86.1800003051758,698,
7/17/2012,1/1/2016,1,86.7099990844727,,,0,
7/17/2012,2/1/2016,1,86.5800018310547,,,0,
7/17/2012,3/1/2016,1,86.4499969482422,,,0,
7/17/2012,4/1/2016,1,86.3300018310547,,,0,
7/17/2012,5/1/2016,1,86.2200012207031,,,0,
7/17/2012,6/1/2016,1,86.1100006103516,,,0,
7/17/2012,7/1/2016,1,86,,,0,
7/17/2012,8/1/2016,1,85.9000015258789,,,0,
7/17/2012,9/1/2016,1,85.8000030517578,,,0,
7/17/2012,10/1/2016,1,85.6999969482422,,,0,
7/17/2012,11/1/2016,1,85.5999984741211,,,0,
7/17/2012,12/1/2016,1,85.5199966430664,85.620002746582,84.8000030517578,211,
7/17/2012,1/1/2017,1,85.4599990844727,,,0,
7/17/2012,2/1/2017,1,85.4000015258789,,,0,
7/17/2012,3/1/2017,1,85.3499984741211,,,0,
7/17/2012,4/1/2017,1,85.3000030517578,,,0,
7/17/2012,5/1/2017,1,85.25,,,0,
7/17/2012,6/1/2017,1,85.1999969482422,,,0,
7/17/2012,7/1/2017,1,85.1500015258789,,,0,
7/17/2012,8/1/2017,1,85.1100006103516,,,0,
7/17/2012,9/1/2017,1,85.0699996948242,,,0,
7/17/2012,10/1/2017,1,85.0299987792969,,,0,
7/17/2012,11/1/2017,1,84.9899978637695,,,0,
7/17/2012,12/1/2017,1,84.9599990844727,85.2600021362305,84.75,63,
7/17/2012,6/1/2018,1,84.9599990844727,,,0,
7/17/2012,12/1/2018,1,84.9599990844727,,,6,
7/17/2012,6/1/2019,1,84.9599990844727,,,0,
7/17/2012,12/1/2019,1,84.9599990844727,,,0,
7/17/2012,6/1/2020,1,84.9800033569336,,,0,
7/17/2012,12/1/2020,1,85,,,0,
7/17/2012,8/1/2012,3,2.84220004081726,2.85660004615784,2.8183000087738,50218,
7/17/2012,9/1/2012,3,2.84220004081726,2.85630011558533,2.8183000087738,29430,
7/17/2012,10/1/2012,3,2.84820008277893,2.85980010032654,2.82480001449585,11995,
7/17/2012,11/1/2012,3,2.85489988327026,2.86500000953674,2.83189988136292,8840,
7/17/2012,12/1/2012,3,2.86039996147156,2.87199997901917,2.83579993247986,12524,
7/17/2012,1/1/2013,3,2.86459994316101,2.87260007858276,2.84150004386902,3803,
7/17/2012,2/1/2013,3,2.85859990119934,2.86610007286072,2.83550000190735,1633,
7/17/2012,3/1/2013,3,2.84360003471375,2.85209989547729,2.82119989395142,1492,
7/17/2012,4/1/2013,3,2.82349991798401,2.83330011367798,2.80209994316101,1333,
7/17/2012,5/1/2013,3,2.85150003433228,2.85400009155273,2.84629988670349,921,
7/17/2012,6/1/2013,3,2.84400010108948,2.85319995880127,2.82559990882874,1092,
7/17/2012,7/1/2013,3,2.84500002861023,2.84039998054504,2.84039998054504,102,
7/17/2012,8/1/2013,3,2.84699988365173,2.85369992256165,2.85249996185303,61,
7/17/2012,9/1/2013,3,2.84879994392395,,,6,
7/17/2012,10/1/2013,3,2.85120010375977,,,12,
7/17/2012,11/1/2013,3,2.85369992256165,,,36,
7/17/2012,12/1/2013,3,2.85599994659424,2.85400009155273,2.85369992256165,587,
7/17/2012,1/1/2014,3,2.85899996757507,2.8617000579834,2.8617000579834,17,
7/17/2012,2/1/2014,3,2.85199999809265,,,0,
7/17/2012,3/1/2014,3,2.83699989318848,,,0,
7/17/2012,4/1/2014,3,2.81699991226196,,,0,
7/17/2012,5/1/2014,3,2.80399990081787,,,0,
7/17/2012,6/1/2014,3,2.7960000038147,,,0,
7/17/2012,7/1/2014,3,2.79250001907349,,,0,
7/17/2012,8/1/2014,3,2.79250001907349,,,0,
7/17/2012,9/1/2014,3,2.79250001907349,,,0,
7/17/2012,10/1/2014,3,2.79250001907349,,,0,
7/17/2012,11/1/2014,3,2.79150009155273,,,0,
7/17/2012,12/1/2014,3,2.7904999256134,,,0,
7/17/2012,1/1/2015,3,2.79169988632202,,,0,
7/17/2012,2/1/2015,3,2.78559994697571,,,0,
7/17/2012,3/1/2015,3,2.77180004119873,,,0,
7/17/2012,4/1/2015,3,2.75379991531372,,,0,
7/17/2012,5/1/2015,3,2.74379992485046,,,0,
7/17/2012,6/1/2015,3,2.74780011177063,,,0,
7/17/2012,7/1/2015,3,2.74970006942749,,,0,
7/17/2012,8/1/2015,3,2.75180006027222,,,0,
7/17/2012,9/1/2015,3,2.75500011444092,,,0,
7/17/2012,10/1/2015,3,2.75819993019104,,,0,
7/17/2012,11/1/2015,3,2.76250004768372,,,0,
7/17/2012,12/1/2015,3,2.76550006866455,,,0,
7/17/2012,1/1/2016,3,2.76670002937317,,,0,
7/17/2012,8/1/2012,4,2.84500002861023,2.88980007171631,2.83159995079041,52846,
7/17/2012,9/1/2012,4,2.73489999771118,2.76670002937317,2.71630001068115,52991,
7/17/2012,10/1/2012,4,2.55310010910034,2.57389998435974,2.53169989585876,25478,
7/17/2012,11/1/2012,4,2.50659990310669,2.52579998970032,2.48650002479553,14005,
7/17/2012,12/1/2012,4,2.48749995231628,2.50760006904602,2.46670007705688,7970,
7/17/2012,1/1/2013,4,2.48469996452332,2.50430011749268,2.46499991416931,2186,
7/17/2012,2/1/2013,4,2.49130010604858,2.48900008201599,2.46970009803772,977,
7/17/2012,3/1/2013,4,2.50679993629456,2.50760006904602,2.48979997634888,919,
7/17/2012,4/1/2013,4,2.65000009536743,2.66059994697571,2.65179991722107,475,
7/17/2012,5/1/2013,4,2.64059996604919,,,287,
7/17/2012,6/1/2013,4,2.61730003356934,2.62400007247925,2.62199997901916,346,
7/17/2012,7/1/2013,4,2.58759999275208,,,219,
7/17/2012,8/1/2013,4,2.55640006065369,,,52,
7/17/2012,9/1/2013,4,2.52340006828308,,,42,
7/17/2012,10/1/2013,4,2.39439988136291,,,10,
7/17/2012,11/1/2013,4,2.37599992752075,,,163,
7/17/2012,12/1/2013,4,2.3675000667572,,,162,
7/17/2012,1/1/2014,4,2.37260007858276,,,0,
7/17/2012,2/1/2014,4,2.38459992408752,,,0,
7/17/2012,3/1/2014,4,2.39860010147095,,,0,
7/17/2012,4/1/2014,4,2.52559995651245,,,0,
7/17/2012,5/1/2014,4,2.52810001373291,,,0,
7/17/2012,6/1/2014,4,2.51810002326965,,,0,
7/17/2012,7/1/2014,4,2.50410008430481,,,0,
7/17/2012,8/1/2014,4,2.49160003662109,,,0,
7/17/2012,9/1/2014,4,2.4695999622345,,,0,
7/17/2012,10/1/2014,4,2.35809993743896,,,0,
7/17/2012,11/1/2014,4,2.33610010147095,,,0,
7/17/2012,12/1/2014,4,2.31349992752075,,,0,
7/17/2012,1/1/2015,4,2.31750011444092,,,0,
7/17/2012,2/1/2015,4,2.32450008392334,,,0,
7/17/2012,3/1/2015,4,2.33150005340576,,,0,
7/17/2012,4/1/2015,4,2.43149995803833,,,0,
7/17/2012,5/1/2015,4,2.43400001525879,,,0,
7/17/2012,6/1/2015,4,2.42400002479553,,,0,
7/17/2012,7/1/2015,4,2.41000008583069,,,0,
7/18/2012,8/1/2012,1,89.870002746582,90.0400009155274,88.5899963378906,192772,
7/18/2012,9/1/2012,1,90.1699981689453,90.3600006103516,88.9100036621094,152438,
7/18/2012,10/1/2012,1,90.4700012207031,90.6500015258789,89.2399978637695,43353,
7/18/2012,11/1/2012,1,90.8199996948242,91,89.5899963378906,28628,
7/18/2012,12/1/2012,1,91.1999969482422,91.3499984741211,90.0100021362305,51243,
7/18/2012,1/1/2013,1,91.5899963378906,91.6999969482422,90.4000015258789,10333,
7/18/2012,2/1/2013,1,91.8899993896484,91.9800033569336,90.9300003051758,5900,
7/18/2012,3/1/2013,1,92.0999984741211,92.2099990844727,91,6965,
7/18/2012,4/1/2013,1,92.2200012207031,92.1999969482422,91.25,3495,
7/18/2012,5/1/2013,1,92.3000030517578,92.1699981689453,91.2600021362305,3834,
7/18/2012,6/1/2013,1,92.3300018310547,92.4100036621094,91.4700012207031,14129,
7/18/2012,7/1/2013,1,92.3099975585938,92.3600006103516,91.3899993896484,1528,
7/18/2012,8/1/2013,1,92.2099990844727,91.4100036621094,91.4100036621094,842,
7/18/2012,9/1/2013,1,92.0800018310547,,,1270,
7/18/2012,10/1/2013,1,91.9300003051758,,,422,
7/18/2012,11/1/2013,1,91.7699966430664,,,577,
7/18/2012,12/1/2013,1,91.6399993896484,91.7099990844727,90.8099975585938,21639,
7/18/2012,1/1/2014,1,91.379997253418,,,408,
7/18/2012,2/1/2014,1,91.129997253418,,,203,
7/18/2012,3/1/2014,1,90.879997253418,,,387,
7/18/2012,4/1/2014,1,90.629997253418,,,220,
7/18/2012,5/1/2014,1,90.4000015258789,,,191,
7/18/2012,6/1/2014,1,90.1699981689453,89.9100036621094,89.9100036621094,1320,
7/18/2012,7/1/2014,1,89.9000015258789,,,60,
7/18/2012,8/1/2014,1,89.6399993896484,,,29,
7/18/2012,9/1/2014,1,89.3899993896484,,,18,
7/18/2012,10/1/2014,1,89.1900024414062,,,25,
7/18/2012,11/1/2014,1,89.0299987792969,,,750,
7/18/2012,12/1/2014,1,88.9100036621094,88.7799987792969,88.1600036621094,5538,
7/18/2012,1/1/2015,1,88.6600036621094,,,704,
7/18/2012,2/1/2015,1,88.4199981689453,,,0,
7/18/2012,3/1/2015,1,88.1800003051758,,,0,
7/18/2012,4/1/2015,1,87.9599990844727,,,0,
7/18/2012,5/1/2015,1,87.7600021362305,,,0,
7/18/2012,6/1/2015,1,87.5699996948242,,,1,
7/18/2012,7/1/2015,1,87.4000015258789,,,0,
7/18/2012,8/1/2015,1,87.2300033569336,,,0,
7/18/2012,9/1/2015,1,87.0899963378906,,,0,
7/18/2012,10/1/2015,1,86.9599990844727,,,0,
7/18/2012,11/1/2015,1,86.8499984741211,,,0,
7/18/2012,12/1/2015,1,86.7399978637695,86.4000015258789,86.4000015258789,579,
7/18/2012,1/1/2016,1,86.5899963378906,,,0,
7/18/2012,2/1/2016,1,86.4499969482422,,,0,
7/18/2012,3/1/2016,1,86.3099975585937,,,0,
7/18/2012,4/1/2016,1,86.1699981689453,,,0,
7/18/2012,5/1/2016,1,86.0400009155273,,,0,
7/18/2012,6/1/2016,1,85.9100036621094,,,0,
7/18/2012,7/1/2016,1,85.7900009155273,,,0,
7/18/2012,8/1/2016,1,85.6699981689453,,,0,
7/18/2012,9/1/2016,1,85.5500030517578,,,0,
7/18/2012,10/1/2016,1,85.4300003051758,,,0,
7/18/2012,11/1/2016,1,85.3099975585937,,,0,
7/18/2012,12/1/2016,1,85.2200012207031,,85,256,
7/18/2012,1/1/2017,1,85.1500015258789,,,0,
7/18/2012,2/1/2017,1,85.0800018310547,,,0,
7/18/2012,3/1/2017,1,85.0199966430664,,,0,
7/18/2012,4/1/2017,1,84.9599990844727,,,0,
7/18/2012,5/1/2017,1,84.9000015258789,,,0,
7/18/2012,6/1/2017,1,84.8399963378906,,,0,
7/18/2012,7/1/2017,1,84.7799987792969,,,0,
7/18/2012,8/1/2017,1,84.7300033569336,,,0,
7/18/2012,9/1/2017,1,84.6800003051758,,,0,
7/18/2012,10/1/2017,1,84.629997253418,,,0,
7/18/2012,11/1/2017,1,84.5800018310547,,,0,
7/18/2012,12/1/2017,1,84.5400009155273,,84.7300033569336,123,
7/18/2012,6/1/2018,1,84.5400009155273,,,0,
7/18/2012,12/1/2018,1,84.5400009155273,,84.2300033569336,66,
7/18/2012,6/1/2019,1,84.5400009155273,,,0,
7/18/2012,12/1/2019,1,84.5400009155273,,,0,
7/18/2012,6/1/2020,1,84.5599975585938,,,0,
7/18/2012,12/1/2020,1,84.5800018310547,,,0,
7/18/2012,8/1/2012,3,2.8775999546051,2.88649988174438,2.82800006866455,47437,
7/18/2012,9/1/2012,3,2.87709999084473,2.88549995422363,2.82760000228882,30050,
7/18/2012,10/1/2012,3,2.8814001083374,2.88930010795593,2.83470010757446,15366,
7/18/2012,11/1/2012,3,2.88639998435974,2.89010000228882,2.84369993209839,8900,
7/18/2012,12/1/2012,3,2.88969993591309,2.89750003814697,2.84809994697571,18505,
7/18/2012,1/1/2013,3,2.89129996299744,2.89510011672974,2.85279989242554,6366,
7/18/2012,2/1/2013,3,2.88280010223389,2.88960003852844,2.85069990158081,3834,
7/18/2012,3/1/2013,3,2.86630010604858,2.87280011177063,2.83590006828308,4936,
7/18/2012,4/1/2013,3,2.8452000617981,2.83319997787476,2.81200003623962,2357,
7/18/2012,5/1/2013,3,2.87120008468628,2.84500002861023,2.84500002861023,586,
7/18/2012,6/1/2013,3,2.86279988288879,2.84879994392395,2.83489990234375,991,
7/18/2012,7/1/2013,3,2.86310005187988,2.85590004920959,2.83699989318848,74,
7/18/2012,8/1/2013,3,2.8643000125885,2.83999991416931,2.83850002288818,51,
7/18/2012,9/1/2013,3,2.86540007591248,2.84249997138977,2.84249997138977,24,
7/18/2012,10/1/2013,3,2.86719989776611,,,112,
7/18/2012,11/1/2013,3,2.86899995803833,,,180,
7/18/2012,12/1/2013,3,2.87080001831055,,,566,
7/18/2012,1/1/2014,3,2.87330007553101,,,10,
7/18/2012,2/1/2014,3,2.86579990386963,,,0,
7/18/2012,3/1/2014,3,2.84980010986328,,,0,
7/18/2012,4/1/2014,3,2.82879996299744,,,0,
7/18/2012,5/1/2014,3,2.81480002403259,,,0,
7/18/2012,6/1/2014,3,2.80579996109009,,,0,
7/18/2012,7/1/2014,3,2.80229997634888,,,0,
7/18/2012,8/1/2014,3,2.80229997634888,,,0,
7/18/2012,9/1/2014,3,2.80229997634888,,,0,
7/18/2012,10/1/2014,3,2.80229997634888,,,0,
7/18/2012,11/1/2014,3,2.80130004882812,,,0,
7/18/2012,12/1/2014,3,2.80029988288879,,,0,
7/18/2012,1/1/2015,3,2.80150008201599,,,0,
7/18/2012,2/1/2015,3,2.7953999042511,,,0,
7/18/2012,3/1/2015,3,2.78159999847412,,,0,
7/18/2012,4/1/2015,3,2.76360011100769,,,0,
7/18/2012,5/1/2015,3,2.75359988212585,,,0,
7/18/2012,6/1/2015,3,2.75760006904602,,,0,
7/18/2012,7/1/2015,3,2.75950002670288,,,0,
7/18/2012,8/1/2015,3,2.76160001754761,,,0,
7/18/2012,9/1/2015,3,2.76480007171631,,,0,
7/18/2012,10/1/2015,3,2.76799988746643,,,0,
7/18/2012,11/1/2015,3,2.77230000495911,,,0,
7/18/2012,12/1/2015,3,2.77530002593994,,,0,
7/18/2012,1/1/2016,3,2.77649998664856,,,0,
7/18/2012,8/1/2012,4,2.88339996337891,2.90370011329651,2.84389996528625,55834,
7/18/2012,9/1/2012,4,2.77550005912781,2.78839993476868,2.73079991340637,54202,
7/18/2012,10/1/2012,4,2.5945999622345,2.59960007667541,2.54679989814758,29045,
7/18/2012,11/1/2012,4,2.54410004615784,2.54769992828369,2.49769997596741,13032,
7/18/2012,12/1/2012,4,2.52130007743835,2.52509999275208,2.47490000724792,10522,
7/18/2012,1/1/2013,4,2.51579999923706,2.51920008659363,2.46740007400513,2386,
7/18/2012,2/1/2013,4,2.52090001106262,2.52189993858337,2.48920011520386,1141,
7/18/2012,3/1/2013,4,2.53500008583069,2.53099989891052,2.50359988212585,705,
7/18/2012,4/1/2013,4,2.67729997634888,2.67280006408691,2.66630005836487,267,
7/18/2012,5/1/2013,4,2.66729998588562,,,194,
7/18/2012,6/1/2013,4,2.64310002326965,,,674,
7/18/2012,7/1/2013,4,2.61199998855591,,,89,
7/18/2012,8/1/2013,4,2.57999992370605,,,48,
7/18/2012,9/1/2013,4,2.54570007324219,,,4,
7/18/2012,10/1/2013,4,2.41619992256165,,,0,
7/18/2012,11/1/2013,4,2.39730000495911,,,11,
7/18/2012,12/1/2013,4,2.38840007781982,,,86,
7/18/2012,1/1/2014,4,2.39350008964539,,,0,
7/18/2012,2/1/2014,4,2.40549993515015,,,0,
7/18/2012,3/1/2014,4,2.41950011253357,,,0,
7/18/2012,4/1/2014,4,2.54649996757507,,,0,
7/18/2012,5/1/2014,4,2.54900002479553,,,0,
7/18/2012,6/1/2014,4,2.53900003433228,,,0,
7/18/2012,7/1/2014,4,2.52500009536743,,,0,
7/18/2012,8/1/2014,4,2.51250004768372,,,0,
7/18/2012,9/1/2014,4,2.49049997329712,,,0,
7/18/2012,10/1/2014,4,2.37899994850159,,,0,
7/18/2012,11/1/2014,4,2.35700011253357,,,0,
7/18/2012,12/1/2014,4,2.33439993858337,,,0,
7/18/2012,1/1/2015,4,2.33839988708496,,,0,
7/18/2012,2/1/2015,4,2.34540009498596,,,0,
7/18/2012,3/1/2015,4,2.35240006446838,,,0,
7/18/2012,4/1/2015,4,2.45239996910095,,,0,
7/18/2012,5/1/2015,4,2.45490002632141,,,0,
7/18/2012,6/1/2015,4,2.44490003585815,,,0,
7/18/2012,7/1/2015,4,2.43090009689331,,,0,
7/19/2012,8/1/2012,1,92.6600036621094,92.9400024414062,89.8600006103516,102922,
7/19/2012,9/1/2012,1,92.9700012207031,93.25,90.1600036621094,288644,
7/19/2012,10/1/2012,1,93.2300033569336,93.5,90.4700012207031,53685,
7/19/2012,11/1/2012,1,93.5,93.75,90.8600006103516,35192,
7/19/2012,12/1/2012,1,93.8300018310547,94.0800018310547,91.2300033569336,75567,
7/19/2012,1/1/2013,1,94.1500015258789,94.3300018310547,92.1600036621094,19767,
7/19/2012,2/1/2013,1,94.370002746582,94.5500030517578,92.4499969482422,10636,
7/19/2012,3/1/2013,1,94.4899978637695,94.6699981689453,92.5899963378906,11208,
7/19/2012,4/1/2013,1,94.5199966430664,94.5599975585938,92.75,3639,
7/19/2012,5/1/2013,1,94.5,94.5,92.3300018310547,4512,
7/19/2012,6/1/2013,1,94.4400024414063,94.6500015258789,92.5899963378906,23455,
7/19/2012,7/1/2013,1,94.3300018310547,94.5100021362305,93.129997253418,3418,
7/19/2012,8/1/2013,1,94.1600036621094,,,2419,
7/19/2012,9/1/2013,1,93.9499969482422,93.0999984741211,93.0999984741211,2406,
7/19/2012,10/1/2013,1,93.7200012207031,,,1076,
7/19/2012,11/1/2013,1,93.4899978637695,,,1419,
7/19/2012,12/1/2013,1,93.2799987792969,93.5500030517578,92,30340,
7/19/2012,1/1/2014,1,92.9700012207031,,,885,
7/19/2012,2/1/2014,1,92.6699981689453,,,20,
7/19/2012,3/1/2014,1,92.370002746582,,,38,
7/19/2012,4/1/2014,1,92.0800018310547,,,409,
7/19/2012,5/1/2014,1,91.8199996948242,,,509,
7/19/2012,6/1/2014,1,91.5599975585937,90.9100036621094,90.9000015258789,1332,
7/19/2012,7/1/2014,1,91.2600021362305,,,20,
7/19/2012,8/1/2014,1,90.9700012207031,,,585,
7/19/2012,9/1/2014,1,90.6900024414063,,,575,
7/19/2012,10/1/2014,1,90.4599990844727,,,5,
7/19/2012,11/1/2014,1,90.2699966430664,,,20,
7/19/2012,12/1/2014,1,90.120002746582,90.0500030517578,89.2300033569336,9311,
7/19/2012,1/1/2015,1,89.8499984741211,,,5,
7/19/2012,2/1/2015,1,89.5899963378906,,,0,
7/19/2012,3/1/2015,1,89.3399963378906,,,0,
7/19/2012,4/1/2015,1,89.0999984741211,,,0,
7/19/2012,5/1/2015,1,88.8899993896484,,,0,
7/19/2012,6/1/2015,1,88.6800003051758,,,95,
7/19/2012,7/1/2015,1,88.4899978637695,,,0,
7/19/2012,8/1/2015,1,88.3099975585938,,,0,
7/19/2012,9/1/2015,1,88.1500015258789,,,0,
7/19/2012,10/1/2015,1,88.0100021362305,,,0,
7/19/2012,11/1/2015,1,87.879997253418,,,0,
7/19/2012,12/1/2015,1,87.7600021362305,87.2699966430664,86.379997253418,3547,
7/19/2012,1/1/2016,1,87.5999984741211,,,0,
7/19/2012,2/1/2016,1,87.4499969482422,,,0,
7/19/2012,3/1/2016,1,87.3000030517578,,,0,
7/19/2012,4/1/2016,1,87.1600036621094,,,0,
7/19/2012,5/1/2016,1,87.0199966430664,,,0,
7/19/2012,6/1/2016,1,86.879997253418,,,0,
7/19/2012,7/1/2016,1,86.75,,,0,
7/19/2012,8/1/2016,1,86.620002746582,,,0,
7/19/2012,9/1/2016,1,86.4899978637695,,,0,
7/19/2012,10/1/2016,1,86.370002746582,,,0,
7/19/2012,11/1/2016,1,86.25,,,0,
7/19/2012,12/1/2016,1,86.1500015258789,85.8199996948242,85.1999969482422,1756,
7/19/2012,1/1/2017,1,86.0699996948242,,,0,
7/19/2012,2/1/2017,1,85.9899978637695,,,0,
7/19/2012,3/1/2017,1,85.9199981689453,,,0,
7/19/2012,4/1/2017,1,85.8499984741211,,,0,
7/19/2012,5/1/2017,1,85.7799987792969,,,0,
7/19/2012,6/1/2017,1,85.7099990844727,,,0,
7/19/2012,7/1/2017,1,85.6399993896484,,,0,
7/19/2012,8/1/2017,1,85.5800018310547,,,0,
7/19/2012,9/1/2017,1,85.5199966430664,,,0,
7/19/2012,10/1/2017,1,85.4599990844727,,,0,
7/19/2012,11/1/2017,1,85.4000015258789,,,0,
7/19/2012,12/1/2017,1,85.3499984741211,84.6900024414063,84.25,1477,
7/19/2012,6/1/2018,1,85.2300033569336,,,0,
7/19/2012,12/1/2018,1,85.0999984741211,,84.4300003051758,124,
7/19/2012,6/1/2019,1,85.0500030517578,,,0,
7/19/2012,12/1/2019,1,85,,,0,
7/19/2012,6/1/2020,1,85,,,0,
7/19/2012,12/1/2020,1,85,,,0,
7/19/2012,8/1/2012,3,2.94700002670288,2.95070004463196,2.88299989700317,40693,
7/19/2012,9/1/2012,3,2.94679999351501,2.95029997825623,2.88170003890991,37685,
7/19/2012,10/1/2012,3,2.95009994506836,2.95300006866455,2.88840007781982,14495,
7/19/2012,11/1/2012,3,2.95350003242493,2.95639991760254,2.90050005912781,8687,
7/19/2012,12/1/2012,3,2.95539999008179,2.95900011062622,2.90470004081726,18880,
7/19/2012,1/1/2013,3,2.95609998703003,2.95639991760254,2.91370010375977,6614,
7/19/2012,2/1/2013,3,2.94679999351501,2.94090008735657,2.91009998321533,2487,
7/19/2012,3/1/2013,3,2.92919993400574,2.93230009078979,2.89750003814697,4493,
7/19/2012,4/1/2013,3,2.90739989280701,2.89739990234375,2.87800002098083,2722,
7/19/2012,5/1/2013,3,2.93160009384155,2.91680002212524,2.90000009536743,1095,
7/19/2012,6/1/2013,3,2.92239999771118,2.9154999256134,2.89170002937317,1166,
7/19/2012,7/1/2013,3,2.92199993133545,2.91750001907349,2.89619994163513,199,
7/19/2012,8/1/2013,3,2.92260003089905,2.9300000667572,2.89499998092651,188,
7/19/2012,9/1/2013,3,2.92330002784729,2.91000008583069,2.89660000801086,50,
7/19/2012,10/1/2013,3,2.92449998855591,2.91000008583069,2.8989999294281,20,
7/19/2012,11/1/2013,3,2.92569994926453,2.91000008583069,2.90149998664856,23,
7/19/2012,12/1/2013,3,2.92670011520386,2.91170001029968,2.88770008087158,602,
7/19/2012,1/1/2014,3,2.92869997024536,2.92750000953674,2.91449999809265,6,
7/19/2012,2/1/2014,3,2.91969990730286,,,0,
7/19/2012,3/1/2014,3,2.90070009231567,,,0,
7/19/2012,4/1/2014,3,2.87619996070862,,,0,
7/19/2012,5/1/2014,3,2.85870003700256,,,0,
7/19/2012,6/1/2014,3,2.84579992294312,,,0,
7/19/2012,7/1/2014,3,2.84130001068115,,,0,
7/19/2012,8/1/2014,3,2.8403000831604,,,0,
7/19/2012,9/1/2014,3,2.83929991722107,,,0,
7/19/2012,10/1/2014,3,2.83829998970032,,,0,
7/19/2012,11/1/2014,3,2.83629989624023,,,0,
7/19/2012,12/1/2014,3,2.83430004119873,,,50,
7/19/2012,1/1/2015,3,2.83550000190735,,,0,
7/19/2012,2/1/2015,3,2.82940006256104,,,0,
7/19/2012,3/1/2015,3,2.81559991836548,,,0,
7/19/2012,4/1/2015,3,2.79760003089905,,,0,
7/19/2012,5/1/2015,3,2.78760004043579,,,0,
7/19/2012,6/1/2015,3,2.79159998893738,,,0,
7/19/2012,7/1/2015,3,2.79349994659424,,,0,
7/19/2012,8/1/2015,3,2.79559993743896,,,0,
7/19/2012,9/1/2015,3,2.79879999160767,,,0,
7/19/2012,10/1/2015,3,2.80200004577637,,,0,
7/19/2012,11/1/2015,3,2.80629992485046,,,0,
7/19/2012,12/1/2015,3,2.8092999458313,,,0,
7/19/2012,1/1/2016,3,2.81049990653992,,,0,
7/19/2012,8/1/2012,4,2.93889999389648,2.94280004501343,2.88499999046326,55778,
7/19/2012,9/1/2012,4,2.8413999080658,2.84599995613098,2.78029990196228,52766,
7/19/2012,10/1/2012,4,2.66009998321533,2.66499996185303,2.60030007362366,25099,
7/19/2012,11/1/2012,4,2.60660004615784,2.61139988899231,2.56139993667603,9925,
7/19/2012,12/1/2012,4,2.58089995384216,2.58759999275208,2.52620005607605,8621,
7/19/2012,1/1/2013,4,2.5731999874115,2.58030009269714,2.53200006484985,3332,
7/19/2012,2/1/2013,4,2.57719993591309,2.55380010604858,2.55170011520386,833,
7/19/2012,3/1/2013,4,2.59010004997253,2.56539988517761,2.56450009346008,527,
7/19/2012,4/1/2013,4,2.73149991035461,2.72630000114441,2.72580003738403,106,
7/19/2012,5/1/2013,4,2.7202000617981,2.7039999961853,2.7039999961853,42,
7/19/2012,6/1/2013,4,2.69420003890991,2.69549989700317,2.67700004577637,290,
7/19/2012,7/1/2013,4,2.66070008277893,2.64249992370605,2.64249992370605,19,
7/19/2012,8/1/2013,4,2.62669992446899,2.62579989433289,2.62579989433289,10,
7/19/2012,9/1/2013,4,2.59089994430542,,,7,
7/19/2012,10/1/2013,4,2.4604001045227,,,30,
7/19/2012,11/1/2013,4,2.43889999389648,,,119,
7/19/2012,12/1/2013,4,2.42899990081787,,,163,
7/19/2012,1/1/2014,4,2.4310998916626,,,0,
7/19/2012,2/1/2014,4,2.4400999546051,,,0,
7/19/2012,3/1/2014,4,2.45110011100769,,,0,
7/19/2012,4/1/2014,4,2.57509994506836,,,0,
7/19/2012,5/1/2014,4,2.57459998130798,,,0,
7/19/2012,6/1/2014,4,2.56060004234314,,,0,
7/19/2012,7/1/2014,4,2.54259991645813,,,0,
7/19/2012,8/1/2014,4,2.52609992027283,,,0,
7/19/2012,9/1/2014,4,2.50009989738464,,,0,
7/19/2012,10/1/2014,4,2.38459992408752,,,0,
7/19/2012,11/1/2014,4,2.35859990119934,,,0,
7/19/2012,12/1/2014,4,2.33299994468689,,,50,
7/19/2012,1/1/2015,4,2.33699989318848,,,0,
7/19/2012,2/1/2015,4,2.34400010108948,,,0,
7/19/2012,3/1/2015,4,2.3510000705719,,,0,
7/19/2012,4/1/2015,4,2.45099997520447,,,0,
7/19/2012,5/1/2015,4,2.45350003242493,,,0,
7/19/2012,6/1/2015,4,2.44350004196167,,,0,
7/19/2012,7/1/2015,4,2.42950010299683,,,0,
7/20/2012,8/1/2012,1,91.4400024414062,92.3000030517578,90.6600036621094,28175,
7/20/2012,9/1/2012,1,91.8300018310547,92.629997253418,90.9199981689453,249138,
7/20/2012,10/1/2012,1,92.0999984741211,92.8600006103516,91.1900024414063,42486,
7/20/2012,11/1/2012,1,92.3899993896484,93.0999984741211,91.4800033569336,24554,
7/20/2012,12/1/2012,1,92.7099990844727,93.4100036621094,91.8099975585938,42663,
7/20/2012,1/1/2013,1,93.0299987792969,93.7200012207031,92.1999969482422,11848,
7/20/2012,2/1/2013,1,93.25,93.8300018310547,92.4599990844727,5588,
7/20/2012,3/1/2013,1,93.379997253418,94,92.629997253418,7841,
7/20/2012,4/1/2013,1,93.4300003051758,93.5199966430664,93.1900024414063,4913,
7/20/2012,5/1/2013,1,93.4199981689453,94.1999969482422,92.9000015258789,4119,
7/20/2012,6/1/2013,1,93.370002746582,93.9000015258789,92.620002746582,13366,
7/20/2012,7/1/2013,1,93.2799987792969,93.2900009155273,92.5500030517578,1624,
7/20/2012,8/1/2013,1,93.120002746582,,,1476,
7/20/2012,9/1/2013,1,92.9300003051758,,,1546,
7/20/2012,10/1/2013,1,92.7099990844727,,,815,
7/20/2012,11/1/2013,1,92.4899978637695,,,1883,
7/20/2012,12/1/2013,1,92.2900009155273,92.7799987792969,91.5800018310547,18351,
7/20/2012,1/1/2014,1,92,,,1163,
7/20/2012,2/1/2014,1,91.7200012207031,,,77,
7/20/2012,3/1/2014,1,91.4599990844727,,,325,
7/20/2012,4/1/2014,1,91.1900024414063,,,0,
7/20/2012,5/1/2014,1,90.9499969482422,,,0,
7/20/2012,6/1/2014,1,90.7200012207031,,90.6500015258789,924,
7/20/2012,7/1/2014,1,90.4599990844727,,,0,
7/20/2012,8/1/2014,1,90.2099990844727,,,0,
7/20/2012,9/1/2014,1,89.9800033569336,,,200,
7/20/2012,10/1/2014,1,89.7900009155273,,,60,
7/20/2012,11/1/2014,1,89.629997253418,,90.25,90,
7/20/2012,12/1/2014,1,89.5,89.5299987792969,88.8000030517578,4243,
7/20/2012,1/1/2015,1,89.2399978637695,,,0,
7/20/2012,2/1/2015,1,89,,,0,
7/20/2012,3/1/2015,1,88.7699966430664,,,0,
7/20/2012,4/1/2015,1,88.5500030517578,,,0,
7/20/2012,5/1/2015,1,88.3499984741211,,,0,
7/20/2012,6/1/2015,1,88.1600036621094,,,0,
7/20/2012,7/1/2015,1,87.9800033569336,,,0,
7/20/2012,8/1/2015,1,87.8199996948242,,,0,
7/20/2012,9/1/2015,1,87.6699981689453,,,0,
7/20/2012,10/1/2015,1,87.5500030517578,,,0,
7/20/2012,11/1/2015,1,87.4400024414063,,,0,
7/20/2012,12/1/2015,1,87.3300018310547,,87.0299987792969,793,
7/20/2012,1/1/2016,1,87.1800003051758,,,0,
7/20/2012,2/1/2016,1,87.0299987792969,,,0,
7/20/2012,3/1/2016,1,86.8899993896484,,,0,
7/20/2012,4/1/2016,1,86.75,,,0,
7/20/2012,5/1/2016,1,86.620002746582,,,0,
7/20/2012,6/1/2016,1,86.4899978637695,,,0,
7/20/2012,7/1/2016,1,86.370002746582,,,0,
7/20/2012,8/1/2016,1,86.25,,,0,
7/20/2012,9/1/2016,1,86.129997253418,,,0,
7/20/2012,10/1/2016,1,86.0100021362305,,,0,
7/20/2012,11/1/2016,1,85.9000015258789,,,0,
7/20/2012,12/1/2016,1,85.8099975585938,86.25,86.1500015258789,292,
7/20/2012,1/1/2017,1,85.7300033569336,,,0,
7/20/2012,2/1/2017,1,85.6600036621094,,,0,
7/20/2012,3/1/2017,1,85.5899963378906,,,0,
7/20/2012,4/1/2017,1,85.5299987792969,,,0,
7/20/2012,5/1/2017,1,85.4700012207031,,,0,
7/20/2012,6/1/2017,1,85.4100036621094,,,0,
7/20/2012,7/1/2017,1,85.3499984741211,,,0,
7/20/2012,8/1/2017,1,85.2900009155274,,,0,
7/20/2012,9/1/2017,1,85.2399978637695,,,0,
7/20/2012,10/1/2017,1,85.1900024414062,,,0,
7/20/2012,11/1/2017,1,85.1399993896484,,,0,
7/20/2012,12/1/2017,1,85.0899963378906,85.5,85.5,378,
7/20/2012,6/1/2018,1,84.9800033569336,,,0,
7/20/2012,12/1/2018,1,84.8600006103516,,,0,
7/20/2012,6/1/2019,1,84.8099975585938,,,0,
7/20/2012,12/1/2019,1,84.7600021362305,,,0,
7/20/2012,6/1/2020,1,84.7600021362305,,,0,
7/20/2012,12/1/2020,1,84.7600021362305,,,0,
7/20/2012,8/1/2012,3,2.92429995536804,2.94490003585815,2.90100002288818,37601,
7/20/2012,9/1/2012,3,2.92379999160767,2.94409990310669,2.90059995651245,45046,
7/20/2012,10/1/2012,3,2.92840003967285,2.94530010223389,2.90639996528625,18734,
7/20/2012,11/1/2012,3,2.9326000213623,2.94230008125305,2.90849995613098,11115,
7/20/2012,12/1/2012,3,2.9349000453949,2.94700002670288,2.91120004653931,15616,
7/20/2012,1/1/2013,3,2.93569993972778,2.94260001182556,2.91969990730286,5307,
7/20/2012,2/1/2013,3,2.92630004882812,2.92799997329712,2.91280007362366,3818,
7/20/2012,3/1/2013,3,2.90779995918274,2.91039991378784,2.88750004768372,3993,
7/20/2012,4/1/2013,3,2.8850998878479,2.89000010490417,2.87540006637573,1057,
7/20/2012,5/1/2013,3,2.90790009498596,2.91100001335144,2.89980006217957,338,
7/20/2012,6/1/2013,3,2.89739990234375,2.90249991416931,2.88359999656677,365,
7/20/2012,7/1/2013,3,2.8970000743866,2.89499998092651,2.89120006561279,123,
7/20/2012,8/1/2013,3,2.89770007133484,2.89650011062622,2.89650011062622,72,
7/20/2012,9/1/2013,3,2.89869999885559,2.89800000190735,2.89800000190735,31,
7/20/2012,10/1/2013,3,2.89969992637634,,,35,
7/20/2012,11/1/2013,3,2.90089988708496,,,60,
7/20/2012,12/1/2013,3,2.90210008621216,2.90809988975525,2.88420009613037,152,
7/20/2012,1/1/2014,3,2.90409994125366,,,5,
7/20/2012,2/1/2014,3,2.89510011672974,,,0,
7/20/2012,3/1/2014,3,2.87660002708435,,,0,
7/20/2012,4/1/2014,3,2.85260009765625,,,0,
7/20/2012,5/1/2014,3,2.83559989929199,,,0,
7/20/2012,6/1/2014,3,2.82310009002686,,,0,
7/20/2012,7/1/2014,3,2.81909990310669,,,0,
7/20/2012,8/1/2014,3,2.81809997558594,,,0,
7/20/2012,9/1/2014,3,2.81710004806519,,,0,
7/20/2012,10/1/2014,3,2.81609988212585,,,0,
7/20/2012,11/1/2014,3,2.81410002708435,,,0,
7/20/2012,12/1/2014,3,2.81209993362427,,,0,
7/20/2012,1/1/2015,3,2.81329989433289,,,0,
7/20/2012,2/1/2015,3,2.80719995498657,,,0,
7/20/2012,3/1/2015,3,2.79340004920959,,,0,
7/20/2012,4/1/2015,3,2.77539992332458,,,0,
7/20/2012,5/1/2015,3,2.76539993286133,,,0,
7/20/2012,6/1/2015,3,2.76939988136291,,,0,
7/20/2012,7/1/2015,3,2.77130007743835,,,0,
7/20/2012,8/1/2015,3,2.77340006828308,,,0,
7/20/2012,9/1/2015,3,2.7765998840332,,,0,
7/20/2012,10/1/2015,3,2.7797999382019,,,0,
7/20/2012,11/1/2015,3,2.78410005569458,,,0,
7/20/2012,12/1/2015,3,2.78710007667541,,,0,
7/20/2012,1/1/2016,3,2.78830003738403,,,0,
7/20/2012,8/1/2012,4,2.94300007820129,2.94470000267029,2.87840008735657,35697,
7/20/2012,9/1/2012,4,2.84450006484985,2.84669995307922,2.78880000114441,46115,
7/20/2012,10/1/2012,4,2.65170001983643,2.65739989280701,2.61080002784729,20049,
7/20/2012,11/1/2012,4,2.59570002555847,2.6003999710083,2.56010007858276,11260,
7/20/2012,12/1/2012,4,2.56850004196167,2.57649993896484,2.53539991378784,7898,
7/20/2012,1/1/2013,4,2.5599000453949,2.56139993667603,2.52819991111755,2430,
7/20/2012,2/1/2013,4,2.56389999389648,2.5673999786377,2.54760003089905,1109,
7/20/2012,3/1/2013,4,2.57710003852844,2.57419991493225,2.55949997901916,950,
7/20/2012,4/1/2013,4,2.71860003471375,2.708899974823,2.70679998397827,421,
7/20/2012,5/1/2013,4,2.70760011672974,,,147,
7/20/2012,6/1/2013,4,2.6826000213623,,2.66910004615784,282,
7/20/2012,7/1/2013,4,2.65009999275208,,,16,
7/20/2012,8/1/2013,4,2.61610007286072,,,18,
7/20/2012,9/1/2013,4,2.58019995689392,,,14,
7/20/2012,10/1/2013,4,2.45029997825623,,,4,
7/20/2012,11/1/2013,4,2.42980003356934,,,0,
7/20/2012,12/1/2013,4,2.42079997062683,,,26,
7/20/2012,1/1/2014,4,2.42289996147156,,,0,
7/20/2012,2/1/2014,4,2.43190002441406,,,0,
7/20/2012,3/1/2014,4,2.44289994239807,,,0,
7/20/2012,4/1/2014,4,2.57290005683899,,,0,
7/20/2012,5/1/2014,4,2.57240009307861,,,0,
7/20/2012,6/1/2014,4,2.55839991569519,,,0,
7/20/2012,7/1/2014,4,2.54040002822876,,,0,
7/20/2012,8/1/2014,4,2.52390003204346,,,0,
7/20/2012,9/1/2014,4,2.49790000915527,,,0,
7/20/2012,10/1/2014,4,2.37290000915527,,,0,
7/20/2012,11/1/2014,4,2.34689998626709,,,0,
7/20/2012,12/1/2014,4,2.32130002975464,,,0,
7/20/2012,1/1/2015,4,2.32529997825623,,,0,
7/20/2012,2/1/2015,4,2.33229994773865,,,0,
7/20/2012,3/1/2015,4,2.33929991722107,,,0,
7/20/2012,4/1/2015,4,2.43930006027222,,,0,
7/20/2012,5/1/2015,4,2.44180011749268,,,0,
7/20/2012,6/1/2015,4,2.43179988861084,,,0,
7/20/2012,7/1/2015,4,2.417799949646,,,0,
7/23/2012,9/1/2012,1,88.1399993896484,91.6399993896484,87.9100036621094,289839,
7/23/2012,10/1/2012,1,88.4300003051758,91.9100036621094,88.1999969482422,35018,
7/23/2012,11/1/2012,1,88.7300033569336,92.0999984741211,88.5299987792969,24018,
7/23/2012,12/1/2012,1,89.0800018310547,92.5299987792969,88.8300018310547,41467,
7/23/2012,1/1/2013,1,89.4400024414063,92.6800003051758,89.2600021362305,9074,
7/23/2012,2/1/2013,1,89.7099990844727,92.629997253418,89.6999969482422,4670,
7/23/2012,3/1/2013,1,89.9000015258789,91.3399963378906,89.7300033569336,4875,
7/23/2012,4/1/2013,1,90.0100021362305,90.25,90.0999984741211,3529,
7/23/2012,5/1/2013,1,90.0699996948242,91.5199966430664,89.9000015258789,3279,
7/23/2012,6/1/2013,1,90.0899963378906,92.5100021362305,89.9100036621094,9658,
7/23/2012,7/1/2013,1,90.0500030517578,90.9300003051758,89.7799987792969,2242,
7/23/2012,8/1/2013,1,89.9400024414063,90.7699966430664,90.0599975585937,1267,
7/23/2012,9/1/2013,1,89.8000030517578,90.4300003051758,90.25,1206,
7/23/2012,10/1/2013,1,89.629997253418,,,839,
7/23/2012,11/1/2013,1,89.4599990844727,,,988,
7/23/2012,12/1/2013,1,89.2900009155273,90.7300033569336,89,11291,
7/23/2012,1/1/2014,1,89.0500030517578,,,213,
7/23/2012,2/1/2014,1,88.8099975585937,,,134,
7/23/2012,3/1/2014,1,88.5899963378906,,,50,
7/23/2012,4/1/2014,1,88.370002746582,,,10,
7/23/2012,5/1/2014,1,88.1800003051758,,,0,
7/23/2012,6/1/2014,1,87.9800033569336,88.870002746582,88.3600006103516,699,
7/23/2012,7/1/2014,1,87.75,,,100,
7/23/2012,8/1/2014,1,87.5500030517578,,,0,
7/23/2012,9/1/2014,1,87.370002746582,,,0,
7/23/2012,10/1/2014,1,87.2300033569336,,,10,
7/23/2012,11/1/2014,1,87.120002746582,,89.25,25,
7/23/2012,12/1/2014,1,87.0299987792969,88.1500015258789,86.7399978637695,2057,
7/23/2012,1/1/2015,1,86.8099975585938,,,0,
7/23/2012,2/1/2015,1,86.6100006103516,,,0,
7/23/2012,3/1/2015,1,86.4199981689453,,,0,
7/23/2012,4/1/2015,1,86.25,,,0,
7/23/2012,5/1/2015,1,86.0899963378906,,,0,
7/23/2012,6/1/2015,1,85.9400024414063,,,1,
7/23/2012,7/1/2015,1,85.8000030517578,,,0,
7/23/2012,8/1/2015,1,85.6800003051758,,,0,
7/23/2012,9/1/2015,1,85.5699996948242,,,0,
7/23/2012,10/1/2015,1,85.4899978637695,,,0,
7/23/2012,11/1/2015,1,85.4199981689453,,,0,
7/23/2012,12/1/2015,1,85.3499984741211,85.379997253418,85.370002746582,771,
7/23/2012,1/1/2016,1,85.2300033569336,,,0,
7/23/2012,2/1/2016,1,85.1100006103516,,,0,
7/23/2012,3/1/2016,1,85.0100021362305,,,0,
7/23/2012,4/1/2016,1,84.9100036621094,,,0,
7/23/2012,5/1/2016,1,84.8199996948242,,,0,
7/23/2012,6/1/2016,1,84.7300033569336,,,0,
7/23/2012,7/1/2016,1,84.6399993896484,,,0,
7/23/2012,8/1/2016,1,84.5500030517578,,,0,
7/23/2012,9/1/2016,1,84.4700012207031,,,0,
7/23/2012,10/1/2016,1,84.3899993896484,,,0,
7/23/2012,11/1/2016,1,84.3199996948242,,,0,
7/23/2012,12/1/2016,1,84.2600021362305,85.0299987792969,84.0100021362305,93,
7/23/2012,1/1/2017,1,84.2099990844727,,,0,
7/23/2012,2/1/2017,1,84.1600036621094,,,0,
7/23/2012,3/1/2017,1,84.1100006103516,,,0,
7/23/2012,4/1/2017,1,84.0699996948242,,,0,
7/23/2012,5/1/2017,1,84.0299987792969,,,0,
7/23/2012,6/1/2017,1,83.9899978637695,,,0,
7/23/2012,7/1/2017,1,83.9499969482422,,,0,
7/23/2012,8/1/2017,1,83.9199981689453,,,0,
7/23/2012,9/1/2017,1,83.8899993896484,,,0,
7/23/2012,10/1/2017,1,83.8600006103516,,,0,
7/23/2012,11/1/2017,1,83.8300018310547,,,0,
7/23/2012,12/1/2017,1,83.8099975585937,83.6699981689453,83.1999969482422,15,
7/23/2012,6/1/2018,1,83.7699966430664,,,0,
7/23/2012,12/1/2018,1,83.7200012207031,,84.2200012207031,0,
7/23/2012,6/1/2019,1,83.7200012207031,,,0,
7/23/2012,12/1/2019,1,83.7200012207031,,,0,
7/23/2012,6/1/2020,1,83.7399978637695,,,0,
7/23/2012,12/1/2020,1,83.7600021362305,84.0100021362305,84.0100021362305,1,
7/23/2012,8/1/2012,3,2.8189001083374,2.92449998855591,2.81550002098083,33879,
7/23/2012,9/1/2012,3,2.8206000328064,2.92479991912842,2.81750011444092,56161,
7/23/2012,10/1/2012,3,2.82789993286133,2.92810010910034,2.82509994506836,16949,
7/23/2012,11/1/2012,3,2.8345000743866,2.87229990959167,2.83189988136292,10201,
7/23/2012,12/1/2012,3,2.83870005607605,2.93409991264343,2.83570003509521,17622,
7/23/2012,1/1/2013,3,2.84159994125366,2.91100001335144,2.83870005607605,6984,
7/23/2012,2/1/2013,3,2.83459997177124,2.86500000953674,2.83489990234375,3620,
7/23/2012,3/1/2013,3,2.81760001182556,2.84680008888245,2.81680011749268,2784,
7/23/2012,4/1/2013,3,2.79609990119934,2.82540011405945,2.79270005226135,1840,
7/23/2012,5/1/2013,3,2.82010006904602,2.84310007095337,2.82500004768372,472,
7/23/2012,6/1/2013,3,2.81069993972778,2.83100008964539,2.82500004768372,412,
7/23/2012,7/1/2013,3,2.81110000610352,2.83500003814697,2.82500004768372,136,
7/23/2012,8/1/2013,3,2.8125,2.83010005950928,2.83010005950928,66,
7/23/2012,9/1/2013,3,2.81349992752075,2.83049988746643,2.82850003242493,5,
7/23/2012,10/1/2013,3,2.81450009346008,2.8364999294281,2.8364999294281,30,
7/23/2012,11/1/2013,3,2.8157000541687,,,28,
7/23/2012,12/1/2013,3,2.81669998168945,,2.81900000572205,391,
7/23/2012,1/1/2014,3,2.81870007514954,2.81809997558594,2.81809997558594,2,
7/23/2012,2/1/2014,3,2.80970001220703,,,0,
7/23/2012,3/1/2014,3,2.79169988632202,2.81500005722046,2.81500005722046,0,
7/23/2012,4/1/2014,3,2.7681999206543,,,0,
7/23/2012,5/1/2014,3,2.75169992446899,,,0,
7/23/2012,6/1/2014,3,2.73970007896423,,,0,
7/23/2012,7/1/2014,3,2.73620009422302,,,0,
7/23/2012,8/1/2014,3,2.73569989204407,,,0,
7/23/2012,9/1/2014,3,2.73519992828369,,,0,
7/23/2012,10/1/2014,3,2.73469996452332,,,0,
7/23/2012,11/1/2014,3,2.73370003700256,,,0,
7/23/2012,12/1/2014,3,2.73270010948181,,,200,
7/23/2012,1/1/2015,3,2.73390007019043,,,0,
7/23/2012,2/1/2015,3,2.72779989242554,,,0,
7/23/2012,3/1/2015,3,2.71399998664856,,,0,
7/23/2012,4/1/2015,3,2.69600009918213,,,0,
7/23/2012,5/1/2015,3,2.68600010871887,,,0,
7/23/2012,6/1/2015,3,2.69000005722046,,,0,
7/23/2012,7/1/2015,3,2.69190001487732,,,0,
7/23/2012,8/1/2015,3,2.69400000572205,,,0,
7/23/2012,9/1/2015,3,2.69720005989075,,,0,
7/23/2012,10/1/2015,3,2.70040011405945,,,0,
7/23/2012,11/1/2015,3,2.70469999313354,,,0,
7/23/2012,12/1/2015,3,2.70770001411438,,,0,
7/23/2012,1/1/2016,3,2.708899974823,,,0,
7/23/2012,8/1/2012,4,2.88289999961853,2.94400000572205,2.84699988365173,37628,
7/23/2012,9/1/2012,4,2.76379990577698,2.84739995002747,2.7435998916626,54294,
7/23/2012,10/1/2012,4,2.56660008430481,2.65339994430542,2.55209994316101,18137,
7/23/2012,11/1/2012,4,2.51079988479614,2.59479999542236,2.49850010871887,8158,
7/23/2012,12/1/2012,4,2.48320007324219,2.5683000087738,2.47250008583069,8287,
7/23/2012,1/1/2013,4,2.47420001029968,2.5081000328064,2.46889996528625,2428,
7/23/2012,2/1/2013,4,2.47769999504089,2.50250005722046,2.46749997138977,719,
7/23/2012,3/1/2013,4,2.49090003967285,2.55320000648499,2.48359990119934,680,
7/23/2012,4/1/2013,4,2.63240003585815,2.6554000377655,2.6554000377655,264,
7/23/2012,5/1/2013,4,2.62140011787415,,,21,
7/23/2012,6/1/2013,4,2.59579992294312,2.6159999370575,2.59999990463257,139,
7/23/2012,7/1/2013,4,2.56329989433289,,,1,
7/23/2012,8/1/2013,4,2.52880001068115,,,2,
7/23/2012,9/1/2013,4,2.49180006980896,,,2,
7/23/2012,10/1/2013,4,2.36179995536804,,,0,
7/23/2012,11/1/2013,4,2.34130001068115,,,0,
7/23/2012,12/1/2013,4,2.33279991149902,,,0,
7/23/2012,1/1/2014,4,2.33489990234375,,,0,
7/23/2012,2/1/2014,4,2.34389996528625,,,0,
7/23/2012,3/1/2014,4,2.35489988327026,,,0,
7/23/2012,4/1/2014,4,2.48489999771118,,,0,
7/23/2012,5/1/2014,4,2.48440003395081,,,0,
7/23/2012,6/1/2014,4,2.47040009498596,,,0,
7/23/2012,7/1/2014,4,2.45239996910095,,,0,
7/23/2012,8/1/2014,4,2.43589997291565,,,0,
7/23/2012,9/1/2014,4,2.40989995002747,,,0,
7/23/2012,10/1/2014,4,2.28489995002747,,,0,
7/23/2012,11/1/2014,4,2.25889992713928,,,0,
7/23/2012,12/1/2014,4,2.23329997062683,,,0,
7/23/2012,1/1/2015,4,2.23729991912842,,,0,
7/23/2012,2/1/2015,4,2.24429988861084,,,0,
7/23/2012,3/1/2015,4,2.25130009651184,,,0,
7/23/2012,4/1/2015,4,2.35130000114441,,,0,
7/23/2012,5/1/2015,4,2.35380005836487,,,0,
7/23/2012,6/1/2015,4,2.34380006790161,,,0,
7/23/2012,7/1/2015,4,2.32979989051819,,,0,
7/24/2012,9/1/2012,1,88.5,89.0899963378906,87.4300003051758,309535,
7/24/2012,10/1/2012,1,88.7799987792969,89.370002746582,87.7099990844727,54153,
7/24/2012,11/1/2012,1,89.0800018310547,89.6699981689453,88.0100021362305,26418,
7/24/2012,12/1/2012,1,89.4300003051758,89.9800033569336,88.3300018310547,38642,
7/24/2012,1/1/2013,1,89.7900009155273,90.1900024414062,88.6699981689453,10705,
7/24/2012,2/1/2013,1,90.0599975585937,90.4199981689453,88.9300003051758,8645,
7/24/2012,3/1/2013,1,90.2600021362305,90.8000030517578,89.6100006103516,5537,
7/24/2012,4/1/2013,1,90.379997253418,90.6999969482422,90.0899963378906,2677,
7/24/2012,5/1/2013,1,90.4599990844727,90.4700012207031,90.4599990844727,2188,
7/24/2012,6/1/2013,1,90.4800033569336,91.0100021362305,89.4499969482422,11047,
7/24/2012,7/1/2013,1,90.4499969482422,90.8899993896484,89.9100036621094,1317,
7/24/2012,8/1/2013,1,90.3499984741211,90.4199981689453,89.8499984741211,1915,
7/24/2012,9/1/2013,1,90.2200012207031,,,1933,
7/24/2012,10/1/2013,1,90.0500030517578,,,1625,
7/24/2012,11/1/2013,1,89.8899993896484,,,1021,
7/24/2012,12/1/2013,1,89.7300033569336,90.1999969482422,88.620002746582,13744,
7/24/2012,1/1/2014,1,89.5100021362305,,,122,
7/24/2012,2/1/2014,1,89.2799987792969,,,2,
7/24/2012,3/1/2014,1,89.0599975585937,,,0,
7/24/2012,4/1/2014,1,88.8399963378906,,,0,
7/24/2012,5/1/2014,1,88.6500015258789,,,0,
7/24/2012,6/1/2014,1,88.4499969482422,88.0199966430664,,1704,
7/24/2012,7/1/2014,1,88.2300033569336,,,0,
7/24/2012,8/1/2014,1,88.0400009155273,,,0,
7/24/2012,9/1/2014,1,87.8600006103516,,,0,
7/24/2012,10/1/2014,1,87.7300033569336,,,0,
7/24/2012,11/1/2014,1,87.620002746582,,,0,
7/24/2012,12/1/2014,1,87.5400009155274,87.9499969482422,86.5800018310547,1728,
7/24/2012,1/1/2015,1,87.3399963378906,,,0,
7/24/2012,2/1/2015,1,87.1500015258789,,,0,
7/24/2012,3/1/2015,1,86.9700012207031,,,0,
7/24/2012,4/1/2015,1,86.8199996948242,,,0,
7/24/2012,5/1/2015,1,86.6699981689453,,,0,
7/24/2012,6/1/2015,1,86.5299987792969,,,1,
7/24/2012,7/1/2015,1,86.4000015258789,,,0,
7/24/2012,8/1/2015,1,86.3000030517578,,,0,
7/24/2012,9/1/2015,1,86.1999969482422,,,0,
7/24/2012,10/1/2015,1,86.129997253418,,,0,
7/24/2012,11/1/2015,1,86.0699996948242,,,0,
7/24/2012,12/1/2015,1,86.0100021362305,86.0100021362305,,764,
7/24/2012,1/1/2016,1,85.9000015258789,,,0,
7/24/2012,2/1/2016,1,85.8000030517578,,,0,
7/24/2012,3/1/2016,1,85.7099990844727,,,0,
7/24/2012,4/1/2016,1,85.629997253418,,,0,
7/24/2012,5/1/2016,1,85.5500030517578,,,0,
7/24/2012,6/1/2016,1,85.4800033569336,,,0,
7/24/2012,7/1/2016,1,85.4100036621094,,,0,
7/24/2012,8/1/2016,1,85.3399963378906,,,0,
7/24/2012,9/1/2016,1,85.2699966430664,,,0,
7/24/2012,10/1/2016,1,85.2099990844727,,,0,
7/24/2012,11/1/2016,1,85.1600036621094,,,0,
7/24/2012,12/1/2016,1,85.1100006103516,85.0999984741211,,427,
7/24/2012,1/1/2017,1,85.0800018310547,,,0,
7/24/2012,2/1/2017,1,85.0500030517578,,,0,
7/24/2012,3/1/2017,1,85.0199966430664,,,0,
7/24/2012,4/1/2017,1,85,,,0,
7/24/2012,5/1/2017,1,84.9800033569336,,,0,
7/24/2012,6/1/2017,1,84.9599990844727,,,0,
7/24/2012,7/1/2017,1,84.9400024414063,,,0,
7/24/2012,8/1/2017,1,84.9300003051758,,,0,
7/24/2012,9/1/2017,1,84.9199981689453,,,0,
7/24/2012,10/1/2017,1,84.9100036621094,,,0,
7/24/2012,11/1/2017,1,84.9100036621094,,,0,
7/24/2012,12/1/2017,1,84.9100036621094,84.9899978637695,84.9899978637695,128,
7/24/2012,6/1/2018,1,84.9700012207031,,,0,
7/24/2012,12/1/2018,1,85.0400009155274,,,254,
7/24/2012,6/1/2019,1,85.1100006103516,,,0,
7/24/2012,12/1/2019,1,85.1900024414062,,,0,
7/24/2012,6/1/2020,1,85.2799987792969,,,0,
7/24/2012,12/1/2020,1,85.370002746582,,,0,
7/24/2012,8/1/2012,3,2.82439994812012,2.84529995918274,2.79679989814758,30011,
7/24/2012,9/1/2012,3,2.82629990577698,2.84649991989136,2.79889988899231,60202,
7/24/2012,10/1/2012,3,2.83380007743835,2.85330009460449,2.80690002441406,13785,
7/24/2012,11/1/2012,3,2.84089994430542,2.84500002861023,2.81469988822937,7335,
7/24/2012,12/1/2012,3,2.84579992294312,2.85739994049072,2.81970000267029,16980,
7/24/2012,1/1/2013,3,2.84929990768433,2.85369992256165,2.82369995117187,5066,
7/24/2012,2/1/2013,3,2.84340000152588,2.85899996757507,2.81949996948242,2634,
7/24/2012,3/1/2013,3,2.82699990272522,2.83299994468689,2.79999995231628,4096,
7/24/2012,4/1/2013,3,2.80590009689331,2.80780005455017,2.78600001335144,1239,
7/24/2012,5/1/2013,3,2.83039999008179,,,260,
7/24/2012,6/1/2013,3,2.82109999656677,2.82349991798401,2.81579995155334,288,
7/24/2012,7/1/2013,3,2.82209992408752,,,56,
7/24/2012,8/1/2013,3,2.82410001754761,2.82450008392334,2.79999995231628,29,
7/24/2012,9/1/2013,3,2.82509994506836,,,5,
7/24/2012,10/1/2013,3,2.82610011100769,,,9,
7/24/2012,11/1/2013,3,2.82760000228882,,,9,
7/24/2012,12/1/2013,3,2.82859992980957,,2.81469988822937,26,
7/24/2012,1/1/2014,3,2.83060002326965,2.81800007820129,2.81800007820129,1,
7/24/2012,2/1/2014,3,2.82159996032715,,,0,
7/24/2012,3/1/2014,3,2.80360007286072,,,0,
7/24/2012,4/1/2014,3,2.78010010719299,,,0,
7/24/2012,5/1/2014,3,2.76360011100769,,,0,
7/24/2012,6/1/2014,3,2.75160002708435,,,0,
7/24/2012,7/1/2014,3,2.74810004234314,,,0,
7/24/2012,8/1/2014,3,2.74760007858276,,,0,
7/24/2012,9/1/2014,3,2.74710011482239,,,0,
7/24/2012,10/1/2014,3,2.74659991264343,,,0,
7/24/2012,11/1/2014,3,2.74559998512268,,,0,
7/24/2012,12/1/2014,3,2.74460005760193,,,0,
7/24/2012,1/1/2015,3,2.74580001831055,,,0,
7/24/2012,2/1/2015,3,2.73970007896423,,,0,
7/24/2012,3/1/2015,3,2.72589993476868,,,0,
7/24/2012,4/1/2015,3,2.70790004730225,,,0,
7/24/2012,5/1/2015,3,2.69790005683899,,,0,
7/24/2012,6/1/2015,3,2.70190000534058,,,0,
7/24/2012,7/1/2015,3,2.70379996299744,,,0,
7/24/2012,8/1/2015,3,2.70589995384216,,,0,
7/24/2012,9/1/2015,3,2.70910000801086,,,0,
7/24/2012,10/1/2015,3,2.71230006217957,,,0,
7/24/2012,11/1/2015,3,2.71659994125366,,,0,
7/24/2012,12/1/2015,3,2.7195999622345,,,0,
7/24/2012,1/1/2016,3,2.72079992294312,,,0,
7/24/2012,8/1/2012,4,2.82480001449585,2.89949989318848,2.79310011863708,39009,
7/24/2012,9/1/2012,4,2.72580003738403,2.78679990768433,2.70239996910095,63648,
7/24/2012,10/1/2012,4,2.54550004005432,2.58999991416931,2.52859997749329,27705,
7/24/2012,11/1/2012,4,2.49790000915527,2.53010010719299,2.48429989814758,10768,
7/24/2012,12/1/2012,4,2.47609996795654,2.50729990005493,2.46050000190735,7885,
7/24/2012,1/1/2013,4,2.47040009498596,2.48329997062683,2.45700001716614,2395,
7/24/2012,2/1/2013,4,2.47620010375977,2.47810006141663,2.47519993782043,820,
7/24/2012,3/1/2013,4,2.49169993400574,2.49799990653992,2.48379993438721,1021,
7/24/2012,4/1/2013,4,2.63549995422363,2.64310002326965,2.63639998435974,291,
7/24/2012,5/1/2013,4,2.625,2.63280010223389,2.63280010223389,60,
7/24/2012,6/1/2013,4,2.59990000724792,2.59380006790161,2.59380006790161,74,
7/24/2012,7/1/2013,4,2.56839990615845,2.5789999961853,2.5789999961853,2,
7/24/2012,8/1/2013,4,2.53439998626709,,,0,
7/24/2012,9/1/2013,4,2.49869990348816,,,0,
7/24/2012,10/1/2013,4,2.36870002746582,,,0,
7/24/2012,11/1/2013,4,2.34820008277893,,,1,
7/24/2012,12/1/2013,4,2.34019994735718,,,1,
7/24/2012,1/1/2014,4,2.3422999382019,,,0,
7/24/2012,2/1/2014,4,2.35130000114441,,,0,
7/24/2012,3/1/2014,4,2.36229991912842,,,0,
7/24/2012,4/1/2014,4,2.49230003356934,,,0,
7/24/2012,5/1/2014,4,2.49180006980896,,,0,
7/24/2012,6/1/2014,4,2.47779989242554,,,0,
7/24/2012,7/1/2014,4,2.45980000495911,,,0,
7/24/2012,8/1/2014,4,2.4433000087738,,,0,
7/24/2012,9/1/2014,4,2.41729998588562,,,0,
7/24/2012,10/1/2014,4,2.29229998588562,,,0,
7/24/2012,11/1/2014,4,2.26629996299744,,,0,
7/24/2012,12/1/2014,4,2.24070000648499,,,0,
7/24/2012,1/1/2015,4,2.24469995498657,,,0,
7/24/2012,2/1/2015,4,2.25169992446899,,,0,
7/24/2012,3/1/2015,4,2.25869989395142,,,0,
7/24/2012,4/1/2015,4,2.35870003700256,,,0,
7/24/2012,5/1/2015,4,2.36120009422302,,,0,
7/24/2012,6/1/2015,4,2.35120010375977,,,0,
7/24/2012,7/1/2015,4,2.33719992637634,,,0,
7/25/2012,9/1/2012,1,88.9700012207031,89.3600006103516,86.8399963378906,288769,
7/25/2012,10/1/2012,1,89.25,89.6399993896484,87.1399993896484,53774,
7/25/2012,11/1/2012,1,89.5699996948242,89.9599990844727,87.5,31337,
7/25/2012,12/1/2012,1,89.9400024414063,90.3399963378906,87.8399963378906,37027,
7/25/2012,1/1/2013,1,90.3099975585937,90.5199966430664,88.25,8792,
7/25/2012,2/1/2013,1,90.5999984741211,90.870002746582,88.6600036621094,6513,
7/25/2012,3/1/2013,1,90.8099975585938,91.0299987792969,88.8499984741211,5539,
7/25/2012,4/1/2013,1,90.9499969482422,91.0199966430664,89.3399963378906,2479,
7/25/2012,5/1/2013,1,91.0400009155273,91.129997253418,91.129997253418,2630,
7/25/2012,6/1/2013,1,91.0699996948242,91.3399963378906,89.2099990844727,14086,
7/25/2012,7/1/2013,1,91.0500030517578,91.370002746582,90.370002746582,3856,
7/25/2012,8/1/2013,1,90.9700012207031,91.1900024414063,89.9300003051758,1973,
7/25/2012,9/1/2013,1,90.870002746582,,,1680,
7/25/2012,10/1/2013,1,90.7399978637695,,,751,
7/25/2012,11/1/2013,1,90.620002746582,,,680,
7/25/2012,12/1/2013,1,90.5100021362305,90.7300033569336,88.75,18128,
7/25/2012,1/1/2014,1,90.3099975585937,,,109,
7/25/2012,2/1/2014,1,90.0999984741211,,,28,
7/25/2012,3/1/2014,1,89.9100036621094,,,5,
7/25/2012,4/1/2014,1,89.7200012207031,,,14,
7/25/2012,5/1/2014,1,89.5599975585938,,,50,
7/25/2012,6/1/2014,1,89.3899993896484,89.3199996948242,88.3399963378906,1198,
7/25/2012,7/1/2014,1,89.1900024414062,,,0,
7/25/2012,8/1/2014,1,89.0199966430664,,,0,
7/25/2012,9/1/2014,1,88.870002746582,,,1000,
7/25/2012,10/1/2014,1,88.7600021362305,,,10,
7/25/2012,11/1/2014,1,88.6699981689453,,,15,
7/25/2012,12/1/2014,1,88.6100006103516,88.9000015258789,87.120002746582,5108,
7/25/2012,1/1/2015,1,88.4100036621094,,,0,
7/25/2012,2/1/2015,1,88.2300033569336,,,0,
7/25/2012,3/1/2015,1,88.0500030517578,,,0,
7/25/2012,4/1/2015,1,87.9000015258789,,,0,
7/25/2012,5/1/2015,1,87.7600021362305,,,0,
7/25/2012,6/1/2015,1,87.629997253418,,,1,
7/25/2012,7/1/2015,1,87.5100021362305,,,0,
7/25/2012,8/1/2015,1,87.4100036621094,,,0,
7/25/2012,9/1/2015,1,87.3199996948242,,,0,
7/25/2012,10/1/2015,1,87.2600021362305,,,0,
7/25/2012,11/1/2015,1,87.1999969482422,,,0,
7/25/2012,12/1/2015,1,87.1399993896484,86.7600021362305,,1112,
7/25/2012,1/1/2016,1,87.0400009155273,,,0,
7/25/2012,2/1/2016,1,86.9400024414063,,,0,
7/25/2012,3/1/2016,1,86.8499984741211,,,0,
7/25/2012,4/1/2016,1,86.7699966430664,,,0,
7/25/2012,5/1/2016,1,86.6999969482422,,,0,
7/25/2012,6/1/2016,1,86.629997253418,,,0,
7/25/2012,7/1/2016,1,86.5599975585937,,,0,
7/25/2012,8/1/2016,1,86.4899978637695,,,0,
7/25/2012,9/1/2016,1,86.4300003051758,,,0,
7/25/2012,10/1/2016,1,86.370002746582,,,0,
7/25/2012,11/1/2016,1,86.3300018310547,,,0,
7/25/2012,12/1/2016,1,86.2799987792969,86.0999984741211,85.870002746582,464,
7/25/2012,1/1/2017,1,86.25,,,0,
7/25/2012,2/1/2017,1,86.2300033569336,,,0,
7/25/2012,3/1/2017,1,86.2099990844727,,,0,
7/25/2012,4/1/2017,1,86.1900024414063,,,0,
7/25/2012,5/1/2017,1,86.1800003051758,,,0,
7/25/2012,6/1/2017,1,86.1699981689453,,,0,
7/25/2012,7/1/2017,1,86.1600036621094,,,0,
7/25/2012,8/1/2017,1,86.1500015258789,,,0,
7/25/2012,9/1/2017,1,86.1500015258789,,,0,
7/25/2012,10/1/2017,1,86.1500015258789,,,0,
7/25/2012,11/1/2017,1,86.1500015258789,,,0,
7/25/2012,12/1/2017,1,86.1600036621094,86,85.75,149,
7/25/2012,6/1/2018,1,86.2200012207031,,,0,
7/25/2012,12/1/2018,1,86.2900009155274,,,4,
7/25/2012,6/1/2019,1,86.3600006103516,,,0,
7/25/2012,12/1/2019,1,86.4400024414062,,,0,
7/25/2012,6/1/2020,1,86.5299987792969,,,0,
7/25/2012,12/1/2020,1,86.620002746582,,84.5699996948242,0,
7/25/2012,8/1/2012,3,2.84400010108948,2.85139989852905,2.78949999809265,34803,
7/25/2012,9/1/2012,3,2.84669995307922,2.85450005531311,2.79169988632202,56660,
7/25/2012,10/1/2012,3,2.85430002212524,2.86159992218018,2.79970002174377,14309,
7/25/2012,11/1/2012,3,2.86190009117126,2.86779999732971,2.80900001525879,8242,
7/25/2012,12/1/2012,3,2.86719989776611,2.87400007247925,2.81430006027222,12217,
7/25/2012,1/1/2013,3,2.87100005149841,2.87739992141724,2.81970000267029,3216,
7/25/2012,2/1/2013,3,2.86540007591248,2.86299991607666,2.82130002975464,2730,
7/25/2012,3/1/2013,3,2.84990000724792,2.85269999504089,2.80080008506775,1956,
7/25/2012,4/1/2013,3,2.82949995994568,2.83279991149902,2.78769993782043,716,
7/25/2012,5/1/2013,3,2.85489988327026,,,44,
7/25/2012,6/1/2013,3,2.8461000919342,2.81240010261536,2.80800008773804,184,
7/25/2012,7/1/2013,3,2.8478000164032,,,34,
7/25/2012,8/1/2013,3,2.8503999710083,,,10,
7/25/2012,9/1/2013,3,2.85159993171692,2.80999994277954,2.80999994277954,33,
7/25/2012,10/1/2013,3,2.85279989242554,,,33,
7/25/2012,11/1/2013,3,2.85459995269775,,,6,
7/25/2012,12/1/2013,3,2.85570001602173,2.8199999332428,2.8199999332428,44,
7/25/2012,1/1/2014,3,2.85770010948181,,,0,
7/25/2012,2/1/2014,3,2.84920001029968,,,0,
7/25/2012,3/1/2014,3,2.83319997787476,,,0,
7/25/2012,4/1/2014,3,2.81119990348816,,,0,
7/25/2012,5/1/2014,3,2.79670000076294,,,0,
7/25/2012,6/1/2014,3,2.78670001029968,,,0,
7/25/2012,7/1/2014,3,2.78419995307922,,,0,
7/25/2012,8/1/2014,3,2.7846999168396,,,0,
7/25/2012,9/1/2014,3,2.78520011901855,,,0,
7/25/2012,10/1/2014,3,2.78570008277893,,,0,
7/25/2012,11/1/2014,3,2.78570008277893,,,0,
7/25/2012,12/1/2014,3,2.78570008277893,,,0,
7/25/2012,1/1/2015,3,2.78690004348755,,,0,
7/25/2012,2/1/2015,3,2.78080010414124,,,0,
7/25/2012,3/1/2015,3,2.76699995994568,,,0,
7/25/2012,4/1/2015,3,2.74900007247925,,,0,
7/25/2012,5/1/2015,3,2.73900008201599,,,0,
7/25/2012,6/1/2015,3,2.74300003051758,,,0,
7/25/2012,7/1/2015,3,2.74489998817444,,,0,
7/25/2012,8/1/2015,3,2.74699997901916,,,0,
7/25/2012,9/1/2015,3,2.75020003318787,,,0,
7/25/2012,10/1/2015,3,2.75340008735657,,,0,
7/25/2012,11/1/2015,3,2.75769996643066,,,0,
7/25/2012,12/1/2015,3,2.7606999874115,,,0,
7/25/2012,1/1/2016,3,2.76189994812012,,,0,
7/25/2012,8/1/2012,4,2.79290008544922,2.80949997901917,2.72979998588562,40884,
7/25/2012,9/1/2012,4,2.71620011329651,2.7260000705719,2.65490007400513,71469,
7/25/2012,10/1/2012,4,2.55220007896423,2.55979990959167,2.49020004272461,36005,
7/25/2012,11/1/2012,4,2.51349997520447,2.51550006866455,2.45329999923706,13495,
7/25/2012,12/1/2012,4,2.49210000038147,2.49850010871887,2.4342999458313,10691,
7/25/2012,1/1/2013,4,2.48629999160767,2.48939990997314,2.43039989471436,3818,
7/25/2012,2/1/2013,4,2.49259996414185,2.47839999198914,2.46720004081726,1710,
7/25/2012,3/1/2013,4,2.50859999656677,2.51029992103577,2.46289992332458,1681,
7/25/2012,4/1/2013,4,2.65229988098145,2.65199995040894,2.60759997367859,328,
7/25/2012,5/1/2013,4,2.64229989051819,,,193,
7/25/2012,6/1/2013,4,2.61789989471436,,,66,
7/25/2012,7/1/2013,4,2.58759999275208,,,28,
7/25/2012,8/1/2013,4,2.55460000038147,,,22,
7/25/2012,9/1/2013,4,2.51959991455078,,,6,
7/25/2012,10/1/2013,4,2.39159989356995,,,0,
7/25/2012,11/1/2013,4,2.37260007858276,,,0,
7/25/2012,12/1/2013,4,2.36509990692139,,,114,
7/25/2012,1/1/2014,4,2.36719989776611,,,0,
7/25/2012,2/1/2014,4,2.37619996070862,,,0,
7/25/2012,3/1/2014,4,2.38720011711121,,,0,
7/25/2012,4/1/2014,4,2.51719999313354,,,0,
7/25/2012,5/1/2014,4,2.51670002937317,,,0,
7/25/2012,6/1/2014,4,2.50270009040833,,,0,
7/25/2012,7/1/2014,4,2.48469996452332,,,0,
7/25/2012,8/1/2014,4,2.46819996833801,,,0,
7/25/2012,9/1/2014,4,2.44219994544983,,,0,
7/25/2012,10/1/2014,4,2.31719994544983,,,0,
7/25/2012,11/1/2014,4,2.29119992256165,,,0,
7/25/2012,12/1/2014,4,2.26559996604919,,,0,
7/25/2012,1/1/2015,4,2.26959991455078,,,0,
7/25/2012,2/1/2015,4,2.2765998840332,,,0,
7/25/2012,3/1/2015,4,2.2836000919342,,,0,
7/25/2012,4/1/2015,4,2.38359999656677,,,0,
7/25/2012,5/1/2015,4,2.38610005378723,,,0,
7/25/2012,6/1/2015,4,2.37610006332397,,,0,
7/25/2012,7/1/2015,4,2.36209988594055,,,0,
7/26/2012,9/1/2012,1,89.3899993896484,90.4700012207031,88.0699996948242,233516,
7/26/2012,10/1/2012,1,89.6699981689453,90.7600021362305,88.3600006103516,35431,
7/26/2012,11/1/2012,1,90,91.0599975585938,88.6900024414063,17084,
7/26/2012,12/1/2012,1,90.3899993896484,91.4599990844727,89.0699996948242,26331,
7/26/2012,1/1/2013,1,90.7799987792969,91.7699966430664,89.5999984741211,6578,
7/26/2012,2/1/2013,1,91.0699996948242,92,90.1699981689453,4074,
7/26/2012,3/1/2013,1,91.2699966430664,92.1500015258789,90.0500030517578,5500,
7/26/2012,4/1/2013,1,91.3899993896484,91.9400024414063,90.7399978637695,1484,
7/26/2012,5/1/2013,1,91.4599990844727,92.3000030517578,91.1999969482422,1111,
7/26/2012,6/1/2013,1,91.4899978637695,92.4300003051758,90.4000015258789,8200,
7/26/2012,7/1/2013,1,91.4800033569336,,,1349,
7/26/2012,8/1/2013,1,91.4000015258789,91.7600021362305,91.4100036621094,1024,
7/26/2012,9/1/2013,1,91.3199996948242,,,1062,
7/26/2012,10/1/2013,1,91.1999969482422,,,387,
7/26/2012,11/1/2013,1,91.0899963378906,,,490,
7/26/2012,12/1/2013,1,90.9800033569336,91.870002746582,89.8499984741211,14378,
7/26/2012,1/1/2014,1,90.8099975585938,,,1623,
7/26/2012,2/1/2014,1,90.620002746582,,,2994,
7/26/2012,3/1/2014,1,90.4300003051758,,,1754,
7/26/2012,4/1/2014,1,90.2600021362305,,,1000,
7/26/2012,5/1/2014,1,90.1100006103516,,,0,
7/26/2012,6/1/2014,1,89.9599990844727,,,3399,
7/26/2012,7/1/2014,1,89.7799987792969,,,0,
7/26/2012,8/1/2014,1,89.629997253418,,,0,
7/26/2012,9/1/2014,1,89.5,,,500,
7/26/2012,10/1/2014,1,89.4100036621094,,,10,
7/26/2012,11/1/2014,1,89.3399963378906,89.5,89.25,76,
7/26/2012,12/1/2014,1,89.3000030517578,89.6999969482422,88.1100006103516,6368,
7/26/2012,1/1/2015,1,89.1100006103516,,,0,
7/26/2012,2/1/2015,1,88.9400024414062,,,0,
7/26/2012,3/1/2015,1,88.7699966430664,,,0,
7/26/2012,4/1/2015,1,88.629997253418,,,0,
7/26/2012,5/1/2015,1,88.5,,,0,
7/26/2012,6/1/2015,1,88.379997253418,,,918,
7/26/2012,7/1/2015,1,88.2799987792969,,,300,
7/26/2012,8/1/2015,1,88.1999969482422,,,0,
7/26/2012,9/1/2015,1,88.120002746582,,,0,
7/26/2012,10/1/2015,1,88.0699996948242,,,0,
7/26/2012,11/1/2015,1,88.0299987792969,,,0,
7/26/2012,12/1/2015,1,87.9899978637695,88.25,87.6900024414062,1191,
7/26/2012,1/1/2016,1,87.8899993896484,,,0,
7/26/2012,2/1/2016,1,87.8000030517578,,,0,
7/26/2012,3/1/2016,1,87.7099990844727,,,0,
7/26/2012,4/1/2016,1,87.629997253418,,,0,
7/26/2012,5/1/2016,1,87.5599975585937,,,0,
7/26/2012,6/1/2016,1,87.4899978637695,,,0,
7/26/2012,7/1/2016,1,87.4199981689453,,,0,
7/26/2012,8/1/2016,1,87.3600006103516,,,0,
7/26/2012,9/1/2016,1,87.3000030517578,,,0,
7/26/2012,10/1/2016,1,87.25,,,0,
7/26/2012,11/1/2016,1,87.2099990844727,,,0,
7/26/2012,12/1/2016,1,87.1600036621094,87.4499969482422,86.75,188,
7/26/2012,1/1/2017,1,87.129997253418,,,0,
7/26/2012,2/1/2017,1,87.1100006103516,,,0,
7/26/2012,3/1/2017,1,87.0899963378906,,,0,
7/26/2012,4/1/2017,1,87.0699996948242,,,0,
7/26/2012,5/1/2017,1,87.0599975585938,,,0,
7/26/2012,6/1/2017,1,87.0500030517578,,,0,
7/26/2012,7/1/2017,1,87.0400009155273,,,0,
7/26/2012,8/1/2017,1,87.0299987792969,,,0,
7/26/2012,9/1/2017,1,87.0299987792969,,,0,
7/26/2012,10/1/2017,1,87.0299987792969,,,0,
7/26/2012,11/1/2017,1,87.0299987792969,,,0,
7/26/2012,12/1/2017,1,87.0400009155273,86.75,,147,
7/26/2012,6/1/2018,1,87.0999984741211,,,0,
7/26/2012,12/1/2018,1,87.1699981689453,86.5299987792969,,0,
7/26/2012,6/1/2019,1,87.2399978637695,,,0,
7/26/2012,12/1/2019,1,87.3199996948242,,,0,
7/26/2012,6/1/2020,1,87.4100036621094,,,0,
7/26/2012,12/1/2020,1,87.5,,,0,
7/26/2012,8/1/2012,3,2.86849999427795,2.89079999923706,2.82270002365112,24926,
7/26/2012,9/1/2012,3,2.86940002441406,2.89289999008179,2.82500004768372,60408,
7/26/2012,10/1/2012,3,2.87430000305176,2.89800000190735,2.83419990539551,17734,
7/26/2012,11/1/2012,3,2.8798999786377,2.90470004081726,2.84360003471375,10393,
7/26/2012,12/1/2012,3,2.88389992713928,2.90840005874634,2.84470009803772,16744,
7/26/2012,1/1/2013,3,2.88549995422363,2.90919995307922,2.88109993934631,6315,
7/26/2012,2/1/2013,3,2.87840008735657,2.90210008621216,2.88409996032715,2910,
7/26/2012,3/1/2013,3,2.86179995536804,2.88059997558594,2.8591001033783,3333,
7/26/2012,4/1/2013,3,2.84060001373291,2.84500002861023,2.84159994125366,1556,
7/26/2012,5/1/2013,3,2.86509990692139,,,290,
7/26/2012,6/1/2013,3,2.85579991340637,2.87890005111694,2.85030007362366,268,
7/26/2012,7/1/2013,3,2.85750007629395,,,15,
7/26/2012,8/1/2013,3,2.86010003089905,2.85899996757507,2.85899996757507,15,
7/26/2012,9/1/2013,3,2.86129999160767,,,104,
7/26/2012,10/1/2013,3,2.86249995231628,,,14,
7/26/2012,11/1/2013,3,2.8643000125885,,,11,
7/26/2012,12/1/2013,3,2.86540007591248,2.88599991798401,2.86249995231628,69,
7/26/2012,1/1/2014,3,2.86739993095398,,,0,
7/26/2012,2/1/2014,3,2.85890007019043,,,0,
7/26/2012,3/1/2014,3,2.8429000377655,,,0,
7/26/2012,4/1/2014,3,2.82089996337891,,,0,
7/26/2012,5/1/2014,3,2.80640006065369,,,0,
7/26/2012,6/1/2014,3,2.79640007019043,,,0,
7/26/2012,7/1/2014,3,2.79390001296997,,,0,
7/26/2012,8/1/2014,3,2.79439997673035,,,0,
7/26/2012,9/1/2014,3,2.79489994049072,,,0,
7/26/2012,10/1/2014,3,2.7953999042511,,,0,
7/26/2012,11/1/2014,3,2.7953999042511,,,0,
7/26/2012,12/1/2014,3,2.7953999042511,,,0,
7/26/2012,1/1/2015,3,2.7966001033783,,,0,
7/26/2012,2/1/2015,3,2.7904999256134,,,0,
7/26/2012,3/1/2015,3,2.77670001983643,,,0,
7/26/2012,4/1/2015,3,2.75869989395142,,,0,
7/26/2012,5/1/2015,3,2.74869990348816,,,0,
7/26/2012,6/1/2015,3,2.75270009040833,,,0,
7/26/2012,7/1/2015,3,2.75460004806519,,,0,
7/26/2012,8/1/2015,3,2.75670003890991,,,0,
7/26/2012,9/1/2015,3,2.75990009307861,,,0,
7/26/2012,10/1/2015,3,2.76309990882874,,,0,
7/26/2012,11/1/2015,3,2.76740002632141,,,0,
7/26/2012,12/1/2015,3,2.77040004730225,,,0,
7/26/2012,1/1/2016,3,2.77160000801086,,,0,
7/26/2012,8/1/2012,4,2.81380009651184,2.84890007972717,2.7820999622345,27093,
7/26/2012,9/1/2012,4,2.73699998855591,2.76600003242493,2.69619989395142,59443,
7/26/2012,10/1/2012,4,2.57139992713928,2.59260010719299,2.53020000457764,28084,
7/26/2012,11/1/2012,4,2.52990007400513,2.55029988288879,2.49499988555908,8035,
7/26/2012,12/1/2012,4,2.50710010528564,2.52830004692078,2.46799993515015,5200,
7/26/2012,1/1/2013,4,2.50049996376038,2.52010011672974,2.49200010299683,1741,
7/26/2012,2/1/2013,4,2.50530004501343,2.52480006217957,2.49670004844666,826,
7/26/2012,3/1/2013,4,2.51990008354187,2.53949999809265,2.51559996604919,640,
7/26/2012,4/1/2013,4,2.66260004043579,2.6768000125885,2.66499996185303,232,
7/26/2012,5/1/2013,4,2.65260004997253,2.65210008621216,,38,
7/26/2012,6/1/2013,4,2.62870001792908,2.64359998703003,,100,
7/26/2012,7/1/2013,4,2.59879994392395,,,0,
7/26/2012,8/1/2013,4,2.56629991531372,,,0,
7/26/2012,9/1/2013,4,2.53180003166199,,,100,
7/26/2012,10/1/2013,4,2.40380001068115,,,0,
7/26/2012,11/1/2013,4,2.38479995727539,,,0,
7/26/2012,12/1/2013,4,2.37579989433289,,,0,
7/26/2012,1/1/2014,4,2.37789988517761,,,0,
7/26/2012,2/1/2014,4,2.38689994812012,,,0,
7/26/2012,3/1/2014,4,2.3979001045227,,,0,
7/26/2012,4/1/2014,4,2.52789998054504,,,0,
7/26/2012,5/1/2014,4,2.52740001678467,,,0,
7/26/2012,6/1/2014,4,2.51340007781982,,,0,
7/26/2012,7/1/2014,4,2.49539995193481,,,0,
7/26/2012,8/1/2014,4,2.47889995574951,,,0,
7/26/2012,9/1/2014,4,2.45289993286133,,,0,
7/26/2012,10/1/2014,4,2.32789993286133,,,0,
7/26/2012,11/1/2014,4,2.30189990997314,,,0,
7/26/2012,12/1/2014,4,2.27629995346069,,,0,
7/26/2012,1/1/2015,4,2.28029990196228,,,0,
7/26/2012,2/1/2015,4,2.28730010986328,,,0,
7/26/2012,3/1/2015,4,2.2943000793457,,,0,
7/26/2012,4/1/2015,4,2.39429998397827,,,0,
7/26/2012,5/1/2015,4,2.39680004119873,,,0,
7/26/2012,6/1/2015,4,2.38680005073547,,,0,
7/26/2012,7/1/2015,4,2.37280011177063,,,0,
7/27/2012,9/1/2012,1,90.129997253418,90.4499969482422,89.129997253418,210275,
7/27/2012,10/1/2012,1,90.4199981689453,90.7300033569336,89.4100036621094,44542,
7/27/2012,11/1/2012,1,90.7900009155273,91.0800018310547,89.7399978637695,28570,
7/27/2012,12/1/2012,1,91.2300033569336,91.4800033569336,90.1100006103516,43115,
7/27/2012,1/1/2013,1,91.6500015258789,91.7600021362305,90.5800018310547,10923,
7/27/2012,2/1/2013,1,91.9599990844727,92.0899963378906,90.9199981689453,8025,
7/27/2012,3/1/2013,1,92.1600036621094,92.1500015258789,91.25,9401,
7/27/2012,4/1/2013,1,92.2600021362305,92.4000015258789,91.4499969482422,3277,
7/27/2012,5/1/2013,1,92.2900009155273,91.629997253418,91.6100006103516,3819,
7/27/2012,6/1/2013,1,92.2799987792969,92.4499969482422,91.5299987792969,15040,
7/27/2012,7/1/2013,1,92.25,,,2031,
7/27/2012,8/1/2013,1,92.1699981689453,92.1800003051758,91.9400024414063,1377,
7/27/2012,9/1/2013,1,92.0800018310547,91.8000030517578,91.8000030517578,1882,
7/27/2012,10/1/2013,1,91.9700012207031,,,1612,
7/27/2012,11/1/2013,1,91.870002746582,,,1638,
7/27/2012,12/1/2013,1,91.7600021362305,91.870002746582,90.9800033569336,17132,
7/27/2012,1/1/2014,1,91.5800018310547,,,269,
7/27/2012,2/1/2014,1,91.3899993896484,,,435,
7/27/2012,3/1/2014,1,91.1999969482422,,,428,
7/27/2012,4/1/2014,1,91.0199966430664,,,2,
7/27/2012,5/1/2014,1,90.870002746582,,,0,
7/27/2012,6/1/2014,1,90.7200012207031,90.370002746582,,559,
7/27/2012,7/1/2014,1,90.5400009155273,,,0,
7/27/2012,8/1/2014,1,90.3899993896484,,,0,
7/27/2012,9/1/2014,1,90.25,,,0,
7/27/2012,10/1/2014,1,90.1500015258789,,,10,
7/27/2012,11/1/2014,1,90.0800018310547,89.870002746582,,30,
7/27/2012,12/1/2014,1,90.0400009155274,90,89.5500030517578,6091,
7/27/2012,1/1/2015,1,89.870002746582,,,0,
7/27/2012,2/1/2015,1,89.7200012207031,,,0,
7/27/2012,3/1/2015,1,89.5800018310547,,,0,
7/27/2012,4/1/2015,1,89.4599990844727,,,0,
7/27/2012,5/1/2015,1,89.3499984741211,,,0,
7/27/2012,6/1/2015,1,89.25,,,200,
7/27/2012,7/1/2015,1,89.1699981689453,,,200,
7/27/2012,8/1/2015,1,89.120002746582,,,0,
7/27/2012,9/1/2015,1,89.0599975585937,,,0,
7/27/2012,10/1/2015,1,89.0299987792969,,,0,
7/27/2012,11/1/2015,1,89.0199966430664,,,0,
7/27/2012,12/1/2015,1,89,88.7099990844727,88,1946,
7/27/2012,1/1/2016,1,88.9199981689453,,,0,
7/27/2012,2/1/2016,1,88.8499984741211,,,0,
7/27/2012,3/1/2016,1,88.7900009155274,,,0,
7/27/2012,4/1/2016,1,88.7300033569336,,,0,
7/27/2012,5/1/2016,1,88.6800003051758,,,0,
7/27/2012,6/1/2016,1,88.629997253418,,,0,
7/27/2012,7/1/2016,1,88.5899963378906,,,0,
7/27/2012,8/1/2016,1,88.5500030517578,,,0,
7/27/2012,9/1/2016,1,88.5100021362305,,,0,
7/27/2012,10/1/2016,1,88.4800033569336,,,0,
7/27/2012,11/1/2016,1,88.4599990844727,,,0,
7/27/2012,12/1/2016,1,88.4400024414063,88.1600036621094,88,2192,
7/27/2012,1/1/2017,1,88.4300003051758,,,0,
7/27/2012,2/1/2017,1,88.4199981689453,,,0,
7/27/2012,3/1/2017,1,88.4199981689453,,,0,
7/27/2012,4/1/2017,1,88.4199981689453,,,0,
7/27/2012,5/1/2017,1,88.4199981689453,,,0,
7/27/2012,6/1/2017,1,88.4199981689453,,,0,
7/27/2012,7/1/2017,1,88.4199981689453,,,0,
7/27/2012,8/1/2017,1,88.4199981689453,,,0,
7/27/2012,9/1/2017,1,88.4300003051758,,,0,
7/27/2012,10/1/2017,1,88.4499969482422,,,0,
7/27/2012,11/1/2017,1,88.4700012207031,,,0,
7/27/2012,12/1/2017,1,88.4899978637695,88.6500015258789,87.7399978637695,413,
7/27/2012,6/1/2018,1,88.4199981689453,,,0,
7/27/2012,12/1/2018,1,88.3399963378906,88.3600006103516,87.75,600,
7/27/2012,6/1/2019,1,88.1900024414063,,,0,
7/27/2012,12/1/2019,1,88.0400009155273,88.0699996948242,87.6999969482422,9,
7/27/2012,6/1/2020,1,87.9899978637695,,,0,
7/27/2012,12/1/2020,1,87.9400024414062,,,0,
7/27/2012,8/1/2012,3,2.88949990272522,2.89420008659363,2.86350011825562,19502,
7/27/2012,9/1/2012,3,2.89050006866455,2.89499998092651,2.86500000953674,49980,
7/27/2012,10/1/2012,3,2.896399974823,2.90000009536743,2.87339997291565,14851,
7/27/2012,11/1/2012,3,2.90249991416931,2.90350008010864,2.8798999786377,10302,
7/27/2012,12/1/2012,3,2.90659999847412,2.9109001159668,2.8840000629425,14397,
7/27/2012,1/1/2013,3,2.9086000919342,2.90980005264282,2.88639998435974,3722,
7/27/2012,2/1/2013,3,2.90229988098145,2.90409994125366,2.88770008087158,1678,
7/27/2012,3/1/2013,3,2.88660001754761,2.88849997520447,2.87400007247925,2927,
7/27/2012,4/1/2013,3,2.86560010910034,2.86820006370544,2.85560011863708,1734,
7/27/2012,5/1/2013,3,2.88960003852844,2.89630007743835,2.87649989128113,793,
7/27/2012,6/1/2013,3,2.87980008125305,2.87579989433289,2.86700010299683,163,
7/27/2012,7/1/2013,3,2.88100004196167,,,44,
7/27/2012,8/1/2013,3,2.88299989700317,2.88599991798401,2.88599991798401,96,
7/27/2012,9/1/2013,3,2.8840000629425,,,123,
7/27/2012,10/1/2013,3,2.88499999046326,,,73,
7/27/2012,11/1/2013,3,2.88660001754761,,,132,
7/27/2012,12/1/2013,3,2.88759994506836,2.88350009918213,2.87619996070862,455,
7/27/2012,1/1/2014,3,2.88960003852844,,,0,
7/27/2012,2/1/2014,3,2.88109993934631,,,0,
7/27/2012,3/1/2014,3,2.86509990692139,,,0,
7/27/2012,4/1/2014,3,2.84310007095337,,,0,
7/27/2012,5/1/2014,3,2.82859992980957,,,0,
7/27/2012,6/1/2014,3,2.81859993934631,,,0,
7/27/2012,7/1/2014,3,2.81609988212585,,,0,
7/27/2012,8/1/2014,3,2.81660008430481,,,0,
7/27/2012,9/1/2014,3,2.81710004806519,,,0,
7/27/2012,10/1/2014,3,2.81760001182556,,,0,
7/27/2012,11/1/2014,3,2.81760001182556,,,0,
7/27/2012,12/1/2014,3,2.81760001182556,,,5,
7/27/2012,1/1/2015,3,2.81879997253418,,,0,
7/27/2012,2/1/2015,3,2.81270003318787,,,0,
7/27/2012,3/1/2015,3,2.79889988899231,,,0,
7/27/2012,4/1/2015,3,2.78090000152588,,,0,
7/27/2012,5/1/2015,3,2.77090001106262,,,0,
7/27/2012,6/1/2015,3,2.77489995956421,,,0,
7/27/2012,7/1/2015,3,2.77679991722107,,,0,
7/27/2012,8/1/2015,3,2.7788999080658,,,0,
7/27/2012,9/1/2015,3,2.7820999622345,,,0,
7/27/2012,10/1/2015,3,2.7853000164032,,,0,
7/27/2012,11/1/2015,3,2.78959989547729,,,0,
7/27/2012,12/1/2015,3,2.79259991645813,,,0,
7/27/2012,1/1/2016,3,2.79380011558533,,,0,
7/27/2012,8/1/2012,4,2.88779997825623,2.89129996299744,2.81450009346008,26154,
7/27/2012,9/1/2012,4,2.79670000076294,2.79999995231628,2.7328999042511,54941,
7/27/2012,10/1/2012,4,2.61279988288879,2.61820006370544,2.56929993629456,27350,
7/27/2012,11/1/2012,4,2.5657000541687,2.56929993629456,2.52999997138977,9586,
7/27/2012,12/1/2012,4,2.53940010070801,2.54399991035461,2.50920009613037,6011,
7/27/2012,1/1/2013,4,2.53139996528625,2.53099989891052,2.5058000087738,1672,
7/27/2012,2/1/2013,4,2.53489995002747,2.52649998664856,2.51239991188049,373,
7/27/2012,3/1/2013,4,2.54819989204407,2.53090000152588,2.52729988098145,587,
7/27/2012,4/1/2013,4,2.69190001487732,,,361,
7/27/2012,5/1/2013,4,2.68140006065369,,,232,
7/27/2012,6/1/2013,4,2.65659999847412,,,185,
7/27/2012,7/1/2013,4,2.62669992446899,2.60940003395081,,1,
7/27/2012,8/1/2013,4,2.59419989585876,,,0,
7/27/2012,9/1/2013,4,2.55970001220703,,,0,
7/27/2012,10/1/2013,4,2.43219995498657,,,0,
7/27/2012,11/1/2013,4,2.41319990158081,,,2,
7/27/2012,12/1/2013,4,2.40420007705688,,,2,
7/27/2012,1/1/2014,4,2.40630006790161,,,0,
7/27/2012,2/1/2014,4,2.41529989242554,,,0,
7/27/2012,3/1/2014,4,2.42630004882812,,,0,
7/27/2012,4/1/2014,4,2.55629992485046,,,0,
7/27/2012,5/1/2014,4,2.55579996109009,,,0,
7/27/2012,6/1/2014,4,2.54180002212524,,,0,
7/27/2012,7/1/2014,4,2.52379989624023,,,0,
7/27/2012,8/1/2014,4,2.50729990005493,,,0,
7/27/2012,9/1/2014,4,2.48130011558533,,,0,
7/27/2012,10/1/2014,4,2.35630011558533,,,0,
7/27/2012,11/1/2014,4,2.33030009269714,,,0,
7/27/2012,12/1/2014,4,2.30469989776611,,,0,
7/27/2012,1/1/2015,4,2.30870008468628,,,0,
7/27/2012,2/1/2015,4,2.3157000541687,,,0,
7/27/2012,3/1/2015,4,2.32270002365112,,,0,
7/27/2012,4/1/2015,4,2.42269992828369,,,0,
7/27/2012,5/1/2015,4,2.42519998550415,,,0,
7/27/2012,6/1/2015,4,2.41519999504089,,,0,
7/27/2012,7/1/2015,4,2.40120005607605,,,0,
7/30/2012,9/1/2012,1,89.7799987792969,90.9499969482422,89.3300018310547,190855,
7/30/2012,10/1/2012,1,90.0599975585937,91.0899963378906,89.6100006103516,72380,
7/30/2012,11/1/2012,1,90.4499969482422,91.5,90.0299987792969,45952,
7/30/2012,12/1/2012,1,90.9100036621094,91.9199981689453,90.4899978637695,25500,
7/30/2012,1/1/2013,1,91.3499984741211,92.1900024414063,90.9700012207031,6596,
7/30/2012,2/1/2013,1,91.6699981689453,92.3399963378906,91.3499984741211,5545,
7/30/2012,3/1/2013,1,91.879997253418,92.2099990844727,91.5100021362305,4176,
7/30/2012,4/1/2013,1,91.9599990844727,92.6999969482422,91.7200012207031,1706,
7/30/2012,5/1/2013,1,91.9899978637695,91.8399963378906,91.8399963378906,2251,
7/30/2012,6/1/2013,1,91.9899978637695,92.3899993896484,91.5899963378906,7963,
7/30/2012,7/1/2013,1,91.9700012207031,,,1994,
7/30/2012,8/1/2013,1,91.9000015258789,91.9899978637695,91.75,1489,
7/30/2012,9/1/2013,1,91.8300018310547,,,1151,
7/30/2012,10/1/2013,1,91.7399978637695,,,496,
7/30/2012,11/1/2013,1,91.6600036621094,,,752,
7/30/2012,12/1/2013,1,91.5599975585937,91.8099975585938,91.1600036621094,11973,
7/30/2012,1/1/2014,1,91.3899993896484,,,256,
7/30/2012,2/1/2014,1,91.2099990844727,,,27,
7/30/2012,3/1/2014,1,91.0299987792969,,,1,
7/30/2012,4/1/2014,1,90.870002746582,,,0,
7/30/2012,5/1/2014,1,90.7399978637695,,,100,
7/30/2012,6/1/2014,1,90.5999984741211,,,932,
7/30/2012,7/1/2014,1,90.4300003051758,,,450,
7/30/2012,8/1/2014,1,90.2799987792969,,,0,
7/30/2012,9/1/2014,1,90.1600036621094,,,50,
7/30/2012,10/1/2014,1,90.0800018310547,,,50,
7/30/2012,11/1/2014,1,90.0299987792969,,,0,
7/30/2012,12/1/2014,1,90,90.0599975585937,89.6999969482422,4788,
7/30/2012,1/1/2015,1,89.8499984741211,,,10,
7/30/2012,2/1/2015,1,89.7200012207031,,,0,
7/30/2012,3/1/2015,1,89.5999984741211,,,0,
7/30/2012,4/1/2015,1,89.5,,,100,
7/30/2012,5/1/2015,1,89.4100036621094,,,0,
7/30/2012,6/1/2015,1,89.3199996948242,,,200,
7/30/2012,7/1/2015,1,89.2600021362305,,,0,
7/30/2012,8/1/2015,1,89.2300033569336,,,100,
7/30/2012,9/1/2015,1,89.1900024414062,,,0,
7/30/2012,10/1/2015,1,89.1800003051758,,,0,
7/30/2012,11/1/2015,1,89.1900024414062,,,0,
7/30/2012,12/1/2015,1,89.1900024414062,89.25,89.25,1030,
7/30/2012,1/1/2016,1,89.129997253418,,,0,
7/30/2012,2/1/2016,1,89.0899963378906,,,0,
7/30/2012,3/1/2016,1,89.0500030517578,,,0,
7/30/2012,4/1/2016,1,89.0199966430664,,,0,
7/30/2012,5/1/2016,1,88.9899978637695,,,0,
7/30/2012,6/1/2016,1,88.9599990844727,,,0,
7/30/2012,7/1/2016,1,88.9400024414062,,,0,
7/30/2012,8/1/2016,1,88.9300003051758,,,0,
7/30/2012,9/1/2016,1,88.9100036621094,,,0,
7/30/2012,10/1/2016,1,88.9000015258789,,,0,
7/30/2012,11/1/2016,1,88.9000015258789,,,0,
7/30/2012,12/1/2016,1,88.9100036621094,88.7900009155274,88.3300018310547,621,
7/30/2012,1/1/2017,1,88.9199981689453,,,0,
7/30/2012,2/1/2017,1,88.9400024414062,,,0,
7/30/2012,3/1/2017,1,88.9599990844727,,,0,
7/30/2012,4/1/2017,1,88.9800033569336,,,0,
7/30/2012,5/1/2017,1,89,,,0,
7/30/2012,6/1/2017,1,89.0199966430664,,,0,
7/30/2012,7/1/2017,1,89.0400009155274,,,0,
7/30/2012,8/1/2017,1,89.0699996948242,,,0,
7/30/2012,9/1/2017,1,89.0999984741211,,,0,
7/30/2012,10/1/2017,1,89.1399993896484,,,0,
7/30/2012,11/1/2017,1,89.1800003051758,,,0,
7/30/2012,12/1/2017,1,89.2200012207031,89.0999984741211,88.25,339,
7/30/2012,6/1/2018,1,89.2699966430664,,,0,
7/30/2012,12/1/2018,1,89.3199996948242,89,88,38,
7/30/2012,6/1/2019,1,89.3000030517578,,,0,
7/30/2012,12/1/2019,1,89.2799987792969,88.2699966430664,88.2699966430664,14,
7/30/2012,6/1/2020,1,89.2300033569336,,,0,
7/30/2012,12/1/2020,1,89.1800003051758,88.9599990844727,88.9599990844727,13,
7/30/2012,8/1/2012,3,2.87910008430481,2.89350008964539,2.86949992179871,22052,
7/30/2012,9/1/2012,3,2.8814001083374,2.89739990234375,2.87089991569519,55451,
7/30/2012,10/1/2012,3,2.88860011100769,2.90149998664856,2.87779998779297,24780,
7/30/2012,11/1/2012,3,2.896399974823,2.9054000377655,2.88779997825623,15136,
7/30/2012,12/1/2012,3,2.90179991722107,2.90960001945496,2.88750004768372,17937,
7/30/2012,1/1/2013,3,2.90490007400513,2.91079998016357,2.89730000495911,4424,
7/30/2012,2/1/2013,3,2.90009999275208,2.89770007133484,2.88930010795593,2185,
7/30/2012,3/1/2013,3,2.88610005378723,2.88389992713928,2.87899994850159,2728,
7/30/2012,4/1/2013,3,2.86579990386963,2.86700010299683,2.85500001907349,2205,
7/30/2012,5/1/2013,3,2.89079999923706,2.8840000629425,2.8840000629425,1303,
7/30/2012,6/1/2013,3,2.87980008125305,2.87930011749268,2.87450003623962,1210,
7/30/2012,7/1/2013,3,2.8808000087738,,,71,
7/30/2012,8/1/2013,3,2.88330006599426,,,71,
7/30/2012,9/1/2013,3,2.88529992103577,,,6,
7/30/2012,10/1/2013,3,2.88730001449585,2.88000011444092,2.88000011444092,8,
7/30/2012,11/1/2013,3,2.88930010795593,2.88000011444092,2.88000011444092,2,
7/30/2012,12/1/2013,3,2.89079999923706,2.88730001449585,2.88730001449585,258,
7/30/2012,1/1/2014,3,2.89280009269714,,,10,
7/30/2012,2/1/2014,3,2.88429999351501,,,0,
7/30/2012,3/1/2014,3,2.86829996109009,,,0,
7/30/2012,4/1/2014,3,2.84629988670349,,,0,
7/30/2012,5/1/2014,3,2.83179998397827,,,0,
7/30/2012,6/1/2014,3,2.82179999351501,,,0,
7/30/2012,7/1/2014,3,2.81929993629456,,,0,
7/30/2012,8/1/2014,3,2.81979990005493,,,0,
7/30/2012,9/1/2014,3,2.82030010223389,,,0,
7/30/2012,10/1/2014,3,2.82080006599426,,,0,
7/30/2012,11/1/2014,3,2.82130002975464,,,0,
7/30/2012,12/1/2014,3,2.82179999351501,,,0,
7/30/2012,1/1/2015,3,2.82299995422363,,,0,
7/30/2012,2/1/2015,3,2.81690001487732,,,0,
7/30/2012,3/1/2015,3,2.80310010910034,,,0,
7/30/2012,4/1/2015,3,2.78509998321533,,,0,
7/30/2012,5/1/2015,3,2.77509999275208,,,0,
7/30/2012,6/1/2015,3,2.77909994125366,,,0,
7/30/2012,7/1/2015,3,2.78099989891052,,,0,
7/30/2012,8/1/2015,3,2.78309988975525,,,0,
7/30/2012,9/1/2015,3,2.78629994392395,,,0,
7/30/2012,10/1/2015,3,2.78949999809265,,,0,
7/30/2012,11/1/2015,3,2.79380011558533,,,0,
7/30/2012,12/1/2015,3,2.79679989814758,,,0,
7/30/2012,1/1/2016,3,2.79800009727478,,,0,
7/30/2012,8/1/2012,4,2.93680000305176,2.9456000328064,2.88750004768372,22082,
7/30/2012,9/1/2012,4,2.81839990615845,2.8257999420166,2.79150009155273,57161,
7/30/2012,10/1/2012,4,2.62280011177063,2.62700009346008,2.59980010986328,31110,
7/30/2012,11/1/2012,4,2.57010006904602,2.57599997520447,2.55259990692139,13011,
7/30/2012,12/1/2012,4,2.54040002822876,2.55029988288879,2.52349996566772,12148,
7/30/2012,1/1/2013,4,2.53169989585876,2.5378999710083,2.51719999313354,3495,
7/30/2012,2/1/2013,4,2.5359001159668,2.52550005912781,2.52550005912781,835,
7/30/2012,3/1/2013,4,2.54959988594055,2.54999995231628,2.53870010375977,671,
7/30/2012,4/1/2013,4,2.6923999786377,,,250,
7/30/2012,5/1/2013,4,2.68199992179871,,,7,
7/30/2012,6/1/2013,4,2.65720009803772,,,5,
7/30/2012,7/1/2013,4,2.62719988822937,2.62430000305176,2.62380003929138,5,
7/30/2012,8/1/2013,4,2.59470009803772,,,1,
7/30/2012,9/1/2013,4,2.55940008163452,,,1,
7/30/2012,10/1/2013,4,2.43190002441406,,,0,
7/30/2012,11/1/2013,4,2.4128999710083,,,0,
7/30/2012,12/1/2013,4,2.4038999080658,,,0,
7/30/2012,1/1/2014,4,2.40599989891052,,,0,
7/30/2012,2/1/2014,4,2.41499996185303,,,0,
7/30/2012,3/1/2014,4,2.42600011825562,,,0,
7/30/2012,4/1/2014,4,2.55599999427795,,,0,
7/30/2012,5/1/2014,4,2.55550003051758,,,0,
7/30/2012,6/1/2014,4,2.54150009155273,,,0,
7/30/2012,7/1/2014,4,2.52349996566772,,,0,
7/30/2012,8/1/2014,4,2.50699996948242,,,0,
7/30/2012,9/1/2014,4,2.48149991035461,,,0,
7/30/2012,10/1/2014,4,2.35700011253357,,,0,
7/30/2012,11/1/2014,4,2.33150005340576,,,0,
7/30/2012,12/1/2014,4,2.30640006065369,,,0,
7/30/2012,1/1/2015,4,2.31040000915527,,,0,
7/30/2012,2/1/2015,4,2.3173999786377,,,0,
7/30/2012,3/1/2015,4,2.32439994812012,,,0,
7/30/2012,4/1/2015,4,2.42440009117126,,,0,
7/30/2012,5/1/2015,4,2.42689990997314,,,0,
7/30/2012,6/1/2015,4,2.41689991950989,,,0,
7/30/2012,7/1/2015,4,2.40289998054504,,,0,
7/31/2012,9/1/2012,1,88.0599975585938,90.3000030517578,87.3099975585938,282681,
7/31/2012,10/1/2012,1,88.3399963378906,90.5599975585938,87.5999984741211,62179,
7/31/2012,11/1/2012,1,88.7200012207031,90.9499969482422,88,40954,
7/31/2012,12/1/2012,1,89.1999969482422,91.4000015258789,88.4499969482422,43879,
7/31/2012,1/1/2013,1,89.6699981689453,91.7699966430664,89,13658,
7/31/2012,2/1/2013,1,90.0400009155274,92.0299987792969,89.3600006103516,8853,
7/31/2012,3/1/2013,1,90.2799987792969,91.9800033569336,89.5800018310547,14227,
7/31/2012,4/1/2013,1,90.4000015258789,92.379997253418,90.2399978637695,5989,
7/31/2012,5/1/2013,1,90.4499969482422,92.0199966430664,90.3399963378906,5171,
7/31/2012,6/1/2013,1,90.4700012207031,92.4899978637695,89.8600006103516,12546,
7/31/2012,7/1/2013,1,90.4800033569336,,,1121,
7/31/2012,8/1/2013,1,90.4499969482422,90.5999984741211,90.3499984741211,807,
7/31/2012,9/1/2013,1,90.4199981689453,,90.5,902,
7/31/2012,10/1/2013,1,90.370002746582,,,329,
7/31/2012,11/1/2013,1,90.3199996948242,,,549,
7/31/2012,12/1/2013,1,90.2399978637695,92.0500030517578,89.629997253418,17778,
7/31/2012,1/1/2014,1,90.0999984741211,,,26,
7/31/2012,2/1/2014,1,89.9599990844727,,,30,
7/31/2012,3/1/2014,1,89.8099975585938,,,23,
7/31/2012,4/1/2014,1,89.6800003051758,,,9,
7/31/2012,5/1/2014,1,89.5800018310547,,,0,
7/31/2012,6/1/2014,1,89.4800033569336,89.5400009155273,89.5400009155273,2290,
7/31/2012,7/1/2014,1,89.3399963378906,,,0,
7/31/2012,8/1/2014,1,89.2099990844727,,,0,
7/31/2012,9/1/2014,1,89.1100006103516,,,0,
7/31/2012,10/1/2014,1,89.0500030517578,,,10,
7/31/2012,11/1/2014,1,89.0199966430664,,89.75,39,
7/31/2012,12/1/2014,1,89.0199966430664,90.0899963378906,88.7200012207031,5237,
7/31/2012,1/1/2015,1,88.9000015258789,,,0,
7/31/2012,2/1/2015,1,88.7900009155274,,,0,
7/31/2012,3/1/2015,1,88.6999969482422,,,0,
7/31/2012,4/1/2015,1,88.629997253418,,,0,
7/31/2012,5/1/2015,1,88.5699996948242,,,0,
7/31/2012,6/1/2015,1,88.5199966430664,,,0,
7/31/2012,7/1/2015,1,88.4899978637695,,,0,
7/31/2012,8/1/2015,1,88.4899978637695,,,0,
7/31/2012,9/1/2015,1,88.4800033569336,,,0,
7/31/2012,10/1/2015,1,88.5,,,0,
7/31/2012,11/1/2015,1,88.5299987792969,,,0,
7/31/2012,12/1/2015,1,88.5599975585938,89.2600021362305,88.2699966430664,756,
7/31/2012,1/1/2016,1,88.5299987792969,,,0,
7/31/2012,2/1/2016,1,88.5199966430664,,,0,
7/31/2012,3/1/2016,1,88.5100021362305,,,0,
7/31/2012,4/1/2016,1,88.5100021362305,,,0,
7/31/2012,5/1/2016,1,88.5100021362305,,,0,
7/31/2012,6/1/2016,1,88.5100021362305,,,0,
7/31/2012,7/1/2016,1,88.5199966430664,,,0,
7/31/2012,8/1/2016,1,88.5400009155273,,,0,
7/31/2012,9/1/2016,1,88.5500030517578,,,0,
7/31/2012,10/1/2016,1,88.5699996948242,,,0,
7/31/2012,11/1/2016,1,88.5999984741211,,,0,
7/31/2012,12/1/2016,1,88.6399993896484,88.6500015258789,88.5,514,
7/31/2012,1/1/2017,1,88.6699981689453,,,0,
7/31/2012,2/1/2017,1,88.6999969482422,,,0,
7/31/2012,3/1/2017,1,88.7300033569336,,,0,
7/31/2012,4/1/2017,1,88.7600021362305,,,0,
7/31/2012,5/1/2017,1,88.7900009155274,,,0,
7/31/2012,6/1/2017,1,88.8300018310547,,,0,
7/31/2012,7/1/2017,1,88.870002746582,,,0,
7/31/2012,8/1/2017,1,88.9100036621094,,,0,
7/31/2012,9/1/2017,1,88.9499969482422,,,0,
7/31/2012,10/1/2017,1,89,,,0,
7/31/2012,11/1/2017,1,89.0500030517578,,,0,
7/31/2012,12/1/2017,1,89.1100006103516,89.7200012207031,89.0299987792969,259,
7/31/2012,6/1/2018,1,89.1600036621094,,,0,
7/31/2012,12/1/2018,1,89.2099990844727,89.6699981689453,88.9599990844727,46,
7/31/2012,6/1/2019,1,89.2300033569336,,,0,
7/31/2012,12/1/2019,1,89.25,,,28,
7/31/2012,6/1/2020,1,89.1999969482422,,,0,
7/31/2012,12/1/2020,1,89.1500015258789,89,88.9700012207031,6,
7/31/2012,8/1/2012,3,2.84170007705688,2.87579989433289,2.82800006866455,6930,
7/31/2012,9/1/2012,3,2.84800004959106,2.88240003585815,2.82520008087158,73493,
7/31/2012,10/1/2012,3,2.85579991340637,2.89010000228882,2.83439993858337,32873,
7/31/2012,11/1/2012,3,2.86470007896423,2.89860010147095,2.84450006484985,16884,
7/31/2012,12/1/2012,3,2.87109994888306,2.90510010719299,2.85089993476868,28155,
7/31/2012,1/1/2013,3,2.8756000995636,2.90310001373291,2.8578999042511,10475,
7/31/2012,2/1/2013,3,2.87269997596741,2.8938000202179,2.85459995269775,4413,
7/31/2012,3/1/2013,3,2.86010003089905,2.8882999420166,2.83999991416931,6007,
7/31/2012,4/1/2013,3,2.8413999080658,2.86330008506775,2.83150005340576,3995,
7/31/2012,5/1/2013,3,2.86640000343323,2.87709999084473,2.85649991035461,802,
7/31/2012,6/1/2013,3,2.8561999797821,2.88759994506836,2.84450006484985,770,
7/31/2012,7/1/2013,3,2.8578999042511,2.86940002441406,2.84669995307922,36,
7/31/2012,8/1/2013,3,2.8610999584198,2.89000010490417,2.88549995422363,21,
7/31/2012,9/1/2013,3,2.86439990997314,2.88000011444092,2.88000011444092,16,
7/31/2012,10/1/2013,3,2.86789989471436,,,8,
7/31/2012,11/1/2013,3,2.87140011787415,,,8,
7/31/2012,12/1/2013,3,2.87389993667603,2.89720010757446,2.86050009727478,268,
7/31/2012,1/1/2014,3,2.87689995765686,,,0,
7/31/2012,2/1/2014,3,2.86890006065369,,,0,
7/31/2012,3/1/2014,3,2.85339999198914,,,0,
7/31/2012,4/1/2014,3,2.83189988136292,,,0,
7/31/2012,5/1/2014,3,2.81789994239807,,,0,
7/31/2012,6/1/2014,3,2.80839991569519,,,0,
7/31/2012,7/1/2014,3,2.80640006065369,,,0,
7/31/2012,8/1/2014,3,2.80690002441406,,,0,
7/31/2012,9/1/2014,3,2.80739998817444,,,0,
7/31/2012,10/1/2014,3,2.80789995193481,,,0,
7/31/2012,11/1/2014,3,2.80839991569519,,,0,
7/31/2012,12/1/2014,3,2.80890011787415,,,75,
7/31/2012,1/1/2015,3,2.81010007858276,,,0,
7/31/2012,2/1/2015,3,2.80399990081787,,,0,
7/31/2012,3/1/2015,3,2.79019999504089,,,0,
7/31/2012,4/1/2015,3,2.77220010757446,,,0,
7/31/2012,5/1/2015,3,2.76220011711121,,,0,
7/31/2012,6/1/2015,3,2.76620006561279,,,0,
7/31/2012,7/1/2015,3,2.76810002326965,,,0,
7/31/2012,8/1/2015,3,2.77020001411438,,,0,
7/31/2012,9/1/2015,3,2.77340006828308,,,0,
7/31/2012,10/1/2015,3,2.7765998840332,,,0,
7/31/2012,11/1/2015,3,2.78090000152588,,,0,
7/31/2012,12/1/2015,3,2.78390002250671,,,0,
7/31/2012,1/1/2016,3,2.78509998321533,,,0,
7/31/2012,8/1/2012,4,2.91459989547729,2.94099998474121,2.89000010490417,11447,
7/31/2012,9/1/2012,4,2.77430009841919,2.82159996032715,2.76040005683899,51594,
7/31/2012,10/1/2012,4,2.58340001106262,2.62829995155334,2.56809997558594,23377,
7/31/2012,11/1/2012,4,2.53159999847412,2.57299995422363,2.5188000202179,8679,
7/31/2012,12/1/2012,4,2.50279998779297,2.54530000686645,2.48790001869202,6820,
7/31/2012,1/1/2013,4,2.49480009078979,2.53399991989136,2.4811999797821,1446,
7/31/2012,2/1/2013,4,2.50020003318787,2.53139996528625,2.50740003585815,536,
7/31/2012,3/1/2013,4,2.51539993286133,2.54959988594055,2.50740003585815,604,
7/31/2012,4/1/2013,4,2.6609001159668,,,149,
7/31/2012,5/1/2013,4,2.65120005607605,2.65050005912781,2.64890003204346,68,
7/31/2012,6/1/2013,4,2.6282000541687,2.64350008964539,2.63000011444092,351,
7/31/2012,7/1/2013,4,2.5984001159668,2.61400008201599,2.59999990463257,61,
7/31/2012,8/1/2013,4,2.56590008735657,,,1,
7/31/2012,9/1/2013,4,2.53110003471375,,,0,
7/31/2012,10/1/2013,4,2.40359997749329,,,0,
7/31/2012,11/1/2013,4,2.38459992408752,,,0,
7/31/2012,12/1/2013,4,2.3756000995636,,,50,
7/31/2012,1/1/2014,4,2.37770009040833,,,0,
7/31/2012,2/1/2014,4,2.38669991493225,,,0,
7/31/2012,3/1/2014,4,2.39770007133484,,,0,
7/31/2012,4/1/2014,4,2.52769994735718,,,0,
7/31/2012,5/1/2014,4,2.5271999835968,,,0,
7/31/2012,6/1/2014,4,2.51320004463196,,,0,
7/31/2012,7/1/2014,4,2.49519991874695,,,0,
7/31/2012,8/1/2014,4,2.47869992256165,,,0,
7/31/2012,9/1/2014,4,2.45320010185242,,,0,
7/31/2012,10/1/2014,4,2.32870006561279,,,0,
7/31/2012,11/1/2014,4,2.30320000648499,,,0,
7/31/2012,12/1/2014,4,2.27810001373291,,,0,
7/31/2012,1/1/2015,4,2.2820999622345,,,0,
7/31/2012,2/1/2015,4,2.28909993171692,,,0,
7/31/2012,3/1/2015,4,2.29609990119934,,,0,
7/31/2012,4/1/2015,4,2.39610004425049,,,0,
7/31/2012,5/1/2015,4,2.39860010147095,,,0,
7/31/2012,6/1/2015,4,2.38860011100769,,,0,
7/31/2012,7/1/2015,4,2.37459993362427,,,0,
7/31/2012,8/1/2015,4,2.36059999465942,,,0,
8/1/2012,9/1/2012,1,88.9100036621094,89.4700012207031,87.5100021362305,281148,
8/1/2012,10/1/2012,1,89.1699981689453,89.7200012207031,87.7699966430664,77066,
8/1/2012,11/1/2012,1,89.5199966430664,90.0500030517578,88.1500015258789,44159,
8/1/2012,12/1/2012,1,89.9899978637695,90.5100021362305,88.5899963378906,50431,
8/1/2012,1/1/2013,1,90.4700012207031,90.9199981689453,89.1600036621094,18601,
8/1/2012,2/1/2013,1,90.8499984741211,91.0299987792969,90.1600036621094,8187,
8/1/2012,3/1/2013,1,91.0999984741211,91.4300003051758,90.3099975585937,8623,
8/1/2012,4/1/2013,1,91.2300033569336,91.5299987792969,90.2099990844727,3241,
8/1/2012,5/1/2013,1,91.2699966430664,91.4100036621094,90.379997253418,2688,
8/1/2012,6/1/2013,1,91.2799987792969,91.5199966430664,90.1600036621094,16250,
8/1/2012,7/1/2013,1,91.2799987792969,91.25,91.1999969482422,2477,
8/1/2012,8/1/2013,1,91.25,91.0100021362305,90.4199981689453,1462,
8/1/2012,9/1/2013,1,91.2200012207031,90.75,90.4199981689453,1430,
8/1/2012,10/1/2013,1,91.1800003051758,90.6999969482422,90.4000015258789,868,
8/1/2012,11/1/2013,1,91.1500015258789,,,1613,
8/1/2012,12/1/2013,1,91.0899963378906,91.2300033569336,89.75,16271,
8/1/2012,1/1/2014,1,90.9300003051758,,,1053,
8/1/2012,2/1/2014,1,90.7799987792969,,,13,
8/1/2012,3/1/2014,1,90.620002746582,,,25,
8/1/2012,4/1/2014,1,90.4700012207031,,,0,
8/1/2012,5/1/2014,1,90.3499984741211,,,0,
8/1/2012,6/1/2014,1,90.2399978637695,,,1041,
8/1/2012,7/1/2014,1,90.0800018310547,,,0,
8/1/2012,8/1/2014,1,89.9300003051758,,,0,
8/1/2012,9/1/2014,1,89.8099975585938,,,14,
8/1/2012,10/1/2014,1,89.7399978637695,,,0,
8/1/2012,11/1/2014,1,89.6900024414063,89.370002746582,,1,
8/1/2012,12/1/2014,1,89.6699981689453,89.629997253418,88.8499984741211,2476,
8/1/2012,1/1/2015,1,89.5299987792969,,,0,
8/1/2012,2/1/2015,1,89.4000015258789,,,0,
8/1/2012,3/1/2015,1,89.2799987792969,,,0,
8/1/2012,4/1/2015,1,89.1900024414062,,,0,
8/1/2012,5/1/2015,1,89.0999984741211,,,0,
8/1/2012,6/1/2015,1,89.0299987792969,,,0,
8/1/2012,7/1/2015,1,88.9800033569336,,,0,
8/1/2012,8/1/2015,1,88.9499969482422,,,0,
8/1/2012,9/1/2015,1,88.9199981689453,,,0,
8/1/2012,10/1/2015,1,88.9100036621094,,,0,
8/1/2012,11/1/2015,1,88.9100036621094,,,0,
8/1/2012,12/1/2015,1,88.9199981689453,88.5,88.25,581,
8/1/2012,1/1/2016,1,88.8600006103516,,,0,
8/1/2012,2/1/2016,1,88.8199996948242,,,0,
8/1/2012,3/1/2016,1,88.7799987792969,,,0,
8/1/2012,4/1/2016,1,88.75,,,0,
8/1/2012,5/1/2016,1,88.7200012207031,,,0,
8/1/2012,6/1/2016,1,88.6900024414063,,,0,
8/1/2012,7/1/2016,1,88.6699981689453,,,0,
8/1/2012,8/1/2016,1,88.6600036621094,,,0,
8/1/2012,9/1/2016,1,88.6500015258789,,,0,
8/1/2012,10/1/2016,1,88.6399993896484,,,0,
8/1/2012,11/1/2016,1,88.6399993896484,,,0,
8/1/2012,12/1/2016,1,88.6500015258789,88.9899978637695,88,386,
8/1/2012,1/1/2017,1,88.6600036621094,,,0,
8/1/2012,2/1/2017,1,88.6800003051758,,,0,
8/1/2012,3/1/2017,1,88.6999969482422,,,0,
8/1/2012,4/1/2017,1,88.7200012207031,,,0,
8/1/2012,5/1/2017,1,88.7399978637695,,,0,
8/1/2012,6/1/2017,1,88.7600021362305,,,0,
8/1/2012,7/1/2017,1,88.7900009155274,,,0,
8/1/2012,8/1/2017,1,88.8199996948242,,,0,
8/1/2012,9/1/2017,1,88.8499984741211,,,0,
8/1/2012,10/1/2017,1,88.879997253418,,,0,
8/1/2012,11/1/2017,1,88.9199981689453,,,0,
8/1/2012,12/1/2017,1,88.9599990844727,88.9499969482422,88.9499969482422,71,
8/1/2012,6/1/2018,1,89.0100021362305,,,0,
8/1/2012,12/1/2018,1,89.0599975585937,,,3,
8/1/2012,6/1/2019,1,89.0800018310547,,,0,
8/1/2012,12/1/2019,1,89.0999984741211,,,0,
8/1/2012,6/1/2020,1,89.0500030517578,,,0,
8/1/2012,12/1/2020,1,89,,,0,
8/1/2012,9/1/2012,3,2.85879993438721,2.88499999046326,2.8306999206543,58725,
8/1/2012,10/1/2012,3,2.86630010604858,2.89199995994568,2.8390998840332,24207,
8/1/2012,11/1/2012,3,2.87479996681213,2.89930009841919,2.85780000686646,16409,
8/1/2012,12/1/2012,3,2.88190007209778,2.90569996833801,2.86439990997314,22873,
8/1/2012,1/1/2013,3,2.88689994812012,2.90949988365173,2.86640000343323,11051,
8/1/2012,2/1/2013,3,2.8831000328064,2.89949989318848,2.87789988517761,4251,
8/1/2012,3/1/2013,3,2.86899995803833,2.88479995727539,2.86789989471436,5390,
8/1/2012,4/1/2013,3,2.84890007972717,2.86069989204407,2.83699989318848,4248,
8/1/2012,5/1/2013,3,2.87280011177063,2.88120007514954,2.86249995231628,100,
8/1/2012,6/1/2013,3,2.86240005493164,2.8691999912262,2.85660004615784,482,
8/1/2012,7/1/2013,3,2.86389994621277,,,59,
8/1/2012,8/1/2013,3,2.8668999671936,2.88000011444092,2.87599992752075,11,
8/1/2012,9/1/2013,3,2.86989998817444,2.88660001754761,2.88660001754761,9,
8/1/2012,10/1/2013,3,2.87290000915527,,,10,
8/1/2012,11/1/2013,3,2.87590003013611,,,18,
8/1/2012,12/1/2013,3,2.87789988517761,2.89610004425049,2.86630010604858,135,
8/1/2012,1/1/2014,3,2.88089990615845,,,0,
8/1/2012,2/1/2014,3,2.87290000915527,,,0,
8/1/2012,3/1/2014,3,2.85739994049072,,,0,
8/1/2012,4/1/2014,3,2.83590006828308,,,0,
8/1/2012,5/1/2014,3,2.82189989089966,,,0,
8/1/2012,6/1/2014,3,2.81240010261536,,,0,
8/1/2012,7/1/2014,3,2.81040000915527,,,0,
8/1/2012,8/1/2014,3,2.81089997291565,,,0,
8/1/2012,9/1/2014,3,2.81139993667603,,,0,
8/1/2012,10/1/2014,3,2.8118999004364,,,0,
8/1/2012,11/1/2014,3,2.81240010261536,,,0,
8/1/2012,12/1/2014,3,2.81290006637573,,,0,
8/1/2012,1/1/2015,3,2.81410002708435,,,0,
8/1/2012,2/1/2015,3,2.80800008773804,,,0,
8/1/2012,3/1/2015,3,2.79419994354248,,,0,
8/1/2012,4/1/2015,3,2.77620005607605,,,0,
8/1/2012,5/1/2015,3,2.76620006561279,,,0,
8/1/2012,6/1/2015,3,2.77020001411438,,,0,
8/1/2012,7/1/2015,3,2.77209997177124,,,0,
8/1/2012,8/1/2015,3,2.77419996261597,,,0,
8/1/2012,9/1/2015,3,2.77740001678467,,,0,
8/1/2012,10/1/2015,3,2.78060007095337,,,0,
8/1/2012,11/1/2015,3,2.78489995002747,,,0,
8/1/2012,12/1/2015,3,2.7878999710083,,,0,
8/1/2012,1/1/2016,3,2.78909993171692,,,0,
8/1/2012,9/1/2012,4,2.83419990539551,2.85330009460449,2.76250004768372,56395,
8/1/2012,10/1/2012,4,2.62809991836548,2.6479001045227,2.56960010528564,28773,
8/1/2012,11/1/2012,4,2.57170009613037,2.59130001068115,2.51570010185242,12368,
8/1/2012,12/1/2012,4,2.53979992866516,2.55649995803833,2.48429989814758,11516,
8/1/2012,1/1/2013,4,2.52819991111755,2.5443000793457,2.5090000629425,3042,
8/1/2012,2/1/2013,4,2.53220009803772,2.52519989013672,2.51600003242493,1731,
8/1/2012,3/1/2013,4,2.5466001033783,2.55819988250732,2.52410006523132,1160,
8/1/2012,4/1/2013,4,2.6900999546051,,,613,
8/1/2012,5/1/2013,4,2.6793999671936,,,186,
8/1/2012,6/1/2013,4,2.65549993515015,2.66000008583069,2.6389000415802,183,
8/1/2012,7/1/2013,4,2.62569999694824,,,0,
8/1/2012,8/1/2013,4,2.59170007705688,,,2,
8/1/2012,9/1/2013,4,2.55369997024536,,,2,
8/1/2012,10/1/2013,4,2.4261999130249,,,0,
8/1/2012,11/1/2013,4,2.40720009803772,,,2,
8/1/2012,12/1/2013,4,2.39820003509521,,,2,
8/1/2012,1/1/2014,4,2.40030002593994,,,0,
8/1/2012,2/1/2014,4,2.40930008888245,,,0,
8/1/2012,3/1/2014,4,2.42030000686645,,,0,
8/1/2012,4/1/2014,4,2.55029988288879,,,0,
8/1/2012,5/1/2014,4,2.54979991912842,,,0,
8/1/2012,6/1/2014,4,2.53579998016357,,,0,
8/1/2012,7/1/2014,4,2.51780009269714,,,0,
8/1/2012,8/1/2014,4,2.50130009651184,,,0,
8/1/2012,9/1/2014,4,2.47580003738403,,,0,
8/1/2012,10/1/2014,4,2.35130000114441,,,0,
8/1/2012,11/1/2014,4,2.3257999420166,,,0,
8/1/2012,12/1/2014,4,2.30069994926453,,,0,
8/1/2012,1/1/2015,4,2.30469989776611,,,0,
8/1/2012,2/1/2015,4,2.31170010566711,,,0,
8/1/2012,3/1/2015,4,2.31870007514954,,,0,
8/1/2012,4/1/2015,4,2.4186999797821,,,0,
8/1/2012,5/1/2015,4,2.42120003700256,,,0,
8/1/2012,6/1/2015,4,2.41120004653931,,,0,
8/1/2012,7/1/2015,4,2.39720010757446,,,0,
8/1/2012,8/1/2015,4,2.38319993019104,,,0,
8/2/2012,9/1/2012,1,87.129997253418,89.629997253418,86.9199981689453,302684,
8/2/2012,10/1/2012,1,87.4100036621094,89.9000015258789,87.1999969482422,72171,
8/2/2012,11/1/2012,1,87.7699966430664,90.2300033569336,87.5800018310547,43634,
8/2/2012,12/1/2012,1,88.2600021362305,90.6699981689453,88.0500030517578,61787,
8/2/2012,1/1/2013,1,88.7699966430664,91.0199966430664,88.5999984741211,16311,
8/2/2012,2/1/2013,1,89.1900024414062,91.4499969482422,89.1500015258789,11460,
8/2/2012,3/1/2013,1,89.4599990844727,91.5999984741211,89.3899993896484,11749,
8/2/2012,4/1/2013,1,89.5999984741211,91.8300018310547,89.5100021362305,5747,
8/2/2012,5/1/2013,1,89.6699981689453,91.370002746582,89.75,4799,
8/2/2012,6/1/2013,1,89.6999969482422,91.6900024414062,89.4800033569336,16048,
8/2/2012,7/1/2013,1,89.7300033569336,91.3600006103516,89.9100036621094,2908,
8/2/2012,8/1/2013,1,89.7099990844727,,90.0599975585937,1797,
8/2/2012,9/1/2013,1,89.7099990844727,,,1533,
8/2/2012,10/1/2013,1,89.6900024414063,,,1566,
8/2/2012,11/1/2013,1,89.6699981689453,,,1799,
8/2/2012,12/1/2013,1,89.6399993896484,91.3600006103516,89.25,19371,
8/2/2012,1/1/2014,1,89.4899978637695,,,110,
8/2/2012,2/1/2014,1,89.3499984741211,,,22,
8/2/2012,3/1/2014,1,89.2099990844727,,,12,
8/2/2012,4/1/2014,1,89.0699996948242,,,0,
8/2/2012,5/1/2014,1,88.9700012207031,,,0,
8/2/2012,6/1/2014,1,88.879997253418,,88.9899978637695,610,
8/2/2012,7/1/2014,1,88.7300033569336,,,0,
8/2/2012,8/1/2014,1,88.5999984741211,,,0,
8/2/2012,9/1/2014,1,88.4899978637695,,,0,
8/2/2012,10/1/2014,1,88.4300003051758,,,0,
8/2/2012,11/1/2014,1,88.4000015258789,,89.120002746582,0,
8/2/2012,12/1/2014,1,88.4000015258789,89.7900009155273,88,4882,
8/2/2012,1/1/2015,1,88.2600021362305,,,15,
8/2/2012,2/1/2015,1,88.1399993896484,,,0,
8/2/2012,3/1/2015,1,88.0199966430664,,,0,
8/2/2012,4/1/2015,1,87.9300003051758,,,0,
8/2/2012,5/1/2015,1,87.8499984741211,,,0,
8/2/2012,6/1/2015,1,87.7799987792969,,,58,
8/2/2012,7/1/2015,1,87.7300033569336,,,0,
8/2/2012,8/1/2015,1,87.6999969482422,,,0,
8/2/2012,9/1/2015,1,87.6800003051758,,,0,
8/2/2012,10/1/2015,1,87.6699981689453,,,0,
8/2/2012,11/1/2015,1,87.6699981689453,,,0,
8/2/2012,12/1/2015,1,87.6800003051758,,87.9300003051758,476,
8/2/2012,1/1/2016,1,87.620002746582,,,0,
8/2/2012,2/1/2016,1,87.5699996948242,,,0,
8/2/2012,3/1/2016,1,87.5299987792969,,,0,
8/2/2012,4/1/2016,1,87.5,,,0,
8/2/2012,5/1/2016,1,87.4700012207031,,,0,
8/2/2012,6/1/2016,1,87.4400024414063,,,0,
8/2/2012,7/1/2016,1,87.4199981689453,,,0,
8/2/2012,8/1/2016,1,87.4100036621094,,,0,
8/2/2012,9/1/2016,1,87.4000015258789,,,0,
8/2/2012,10/1/2016,1,87.3899993896484,,,0,
8/2/2012,11/1/2016,1,87.379997253418,,,0,
8/2/2012,12/1/2016,1,87.379997253418,87.0199966430664,87.0199966430664,115,
8/2/2012,1/1/2017,1,87.3899993896484,,,0,
8/2/2012,2/1/2017,1,87.4000015258789,,,0,
8/2/2012,3/1/2017,1,87.4199981689453,,,0,
8/2/2012,4/1/2017,1,87.4400024414063,,,0,
8/2/2012,5/1/2017,1,87.4599990844727,,,0,
8/2/2012,6/1/2017,1,87.4800033569336,,,0,
8/2/2012,7/1/2017,1,87.5,,,0,
8/2/2012,8/1/2017,1,87.5299987792969,,,0,
8/2/2012,9/1/2017,1,87.5500030517578,,,0,
8/2/2012,10/1/2017,1,87.5800018310547,,,0,
8/2/2012,11/1/2017,1,87.620002746582,,,0,
8/2/2012,12/1/2017,1,87.6600036621094,88.5,87.7300033569336,27,
8/2/2012,6/1/2018,1,87.7099990844727,,,0,
8/2/2012,12/1/2018,1,87.7600021362305,,88.120002746582,0,
8/2/2012,6/1/2019,1,87.7799987792969,,,0,
8/2/2012,12/1/2019,1,87.8000030517578,,,0,
8/2/2012,6/1/2020,1,87.75,,,0,
8/2/2012,12/1/2020,1,87.6999969482422,,,0,
8/2/2012,9/1/2012,3,2.8422999382019,2.88359999656677,2.82820010185242,65757,
8/2/2012,10/1/2012,3,2.84990000724792,2.89010000228882,2.83579993247986,31489,
8/2/2012,11/1/2012,3,2.85800004005432,2.89660000801086,2.84380006790161,16429,
8/2/2012,12/1/2012,3,2.86439990997314,2.9028000831604,2.84999990463257,26680,
8/2/2012,1/1/2013,3,2.86879992485046,2.89939999580383,2.85389995574951,10842,
8/2/2012,2/1/2013,3,2.8643000125885,2.87719988822937,2.85479998588562,5871,
8/2/2012,3/1/2013,3,2.84960007667542,2.88680005073547,2.83699989318848,6462,
8/2/2012,4/1/2013,3,2.82929992675781,2.84509992599487,2.8206000328064,4415,
8/2/2012,5/1/2013,3,2.8529999256134,2.87089991569519,2.86240005493164,307,
8/2/2012,6/1/2013,3,2.84240007400513,2.85170006752014,2.83200001716614,984,
8/2/2012,7/1/2013,3,2.84340000152588,2.84669995307922,2.84669995307922,487,
8/2/2012,8/1/2013,3,2.84649991989136,2.84500002861023,2.84500002861023,499,
8/2/2012,9/1/2013,3,2.84999990463257,2.84999990463257,2.84999990463257,358,
8/2/2012,10/1/2013,3,2.85349988937378,,,3,
8/2/2012,11/1/2013,3,2.85689997673035,,,2,
8/2/2012,12/1/2013,3,2.85940003395081,2.86929988861084,2.8510000705719,372,
8/2/2012,1/1/2014,3,2.86290001869202,2.87750005722046,2.87750005722046,0,
8/2/2012,2/1/2014,3,2.85540008544922,2.86999988555908,2.86999988555908,0,
8/2/2012,3/1/2014,3,2.84039998054504,,,0,
8/2/2012,4/1/2014,3,2.81940007209778,,,0,
8/2/2012,5/1/2014,3,2.80590009689331,,,0,
8/2/2012,6/1/2014,3,2.79690003395081,,,0,
8/2/2012,7/1/2014,3,2.79489994049072,,,0,
8/2/2012,8/1/2014,3,2.7953999042511,,,0,
8/2/2012,9/1/2014,3,2.79590010643005,,,0,
8/2/2012,10/1/2014,3,2.79640007019043,,,0,
8/2/2012,11/1/2014,3,2.79690003395081,,,0,
8/2/2012,12/1/2014,3,2.79739999771118,,,0,
8/2/2012,1/1/2015,3,2.7985999584198,,,0,
8/2/2012,2/1/2015,3,2.79250001907349,,,0,
8/2/2012,3/1/2015,3,2.77870011329651,,,0,
8/2/2012,4/1/2015,3,2.7606999874115,,,0,
8/2/2012,5/1/2015,3,2.75069999694824,,,0,
8/2/2012,6/1/2015,3,2.75469994544983,,,0,
8/2/2012,7/1/2015,3,2.75659990310669,,,0,
8/2/2012,8/1/2015,3,2.75869989395142,,,0,
8/2/2012,9/1/2015,3,2.76189994812012,,,0,
8/2/2012,10/1/2015,3,2.76510000228882,,,0,
8/2/2012,11/1/2015,3,2.76939988136291,,,0,
8/2/2012,12/1/2015,3,2.77239990234375,,,0,
8/2/2012,1/1/2016,3,2.77360010147095,,,0,
8/2/2012,9/1/2012,4,2.86960005760193,2.89339995384216,2.82999992370605,65043,
8/2/2012,10/1/2012,4,2.64170002937317,2.66449999809265,2.61150002479553,38245,
8/2/2012,11/1/2012,4,2.57969999313354,2.60439991950989,2.55110001564026,17319,
8/2/2012,12/1/2012,4,2.5436999797821,2.56940007209778,2.5164999961853,18131,
8/2/2012,1/1/2013,4,2.52870011329651,2.54209995269775,2.50289988517761,5805,
8/2/2012,2/1/2013,4,2.52959990501404,2.53920006752014,2.51099991798401,3347,
8/2/2012,3/1/2013,4,2.541100025177,2.56340003013611,2.52029991149902,1718,
8/2/2012,4/1/2013,4,2.68199992179871,2.68610000610352,2.66529989242554,970,
8/2/2012,5/1/2013,4,2.66989994049072,2.67600011825562,2.67549991607666,724,
8/2/2012,6/1/2013,4,2.64540004730225,2.66669988632202,2.62150001525879,812,
8/2/2012,7/1/2013,4,2.6149001121521,,,5,
8/2/2012,8/1/2013,4,2.58089995384216,,,2,
8/2/2012,9/1/2013,4,2.54189991950989,,,2,
8/2/2012,10/1/2013,4,2.41440010070801,,,0,
8/2/2012,11/1/2013,4,2.39540004730225,,,51,
8/2/2012,12/1/2013,4,2.38590002059937,,,51,
8/2/2012,1/1/2014,4,2.38800001144409,,,0,
8/2/2012,2/1/2014,4,2.3970000743866,,,0,
8/2/2012,3/1/2014,4,2.40799999237061,,,0,
8/2/2012,4/1/2014,4,2.53800010681152,,,0,
8/2/2012,5/1/2014,4,2.53749990463257,,,0,
8/2/2012,6/1/2014,4,2.52349996566772,,,0,
8/2/2012,7/1/2014,4,2.50550007820129,,,0,
8/2/2012,8/1/2014,4,2.48900008201599,,,0,
8/2/2012,9/1/2014,4,2.46350002288818,,,0,
8/2/2012,10/1/2014,4,2.33899998664856,,,0,
8/2/2012,11/1/2014,4,2.31349992752075,,,0,
8/2/2012,12/1/2014,4,2.28839993476868,,,0,
8/2/2012,1/1/2015,4,2.29239988327026,,,0,
8/2/2012,2/1/2015,4,2.29940009117126,,,0,
8/2/2012,3/1/2015,4,2.30640006065369,,,0,
8/2/2012,4/1/2015,4,2.40639996528625,,,0,
8/2/2012,5/1/2015,4,2.40890002250671,,,0,
8/2/2012,6/1/2015,4,2.39890003204346,,,0,
8/2/2012,7/1/2015,4,2.38490009307861,,,0,
8/2/2012,8/1/2015,4,2.37089991569519,,,0,
8/3/2012,9/1/2012,1,91.4000015258789,91.7399978637695,87.2300033569336,301707,
8/3/2012,10/1/2012,1,91.6399993896484,91.9800033569336,87.5800018310547,84296,
8/3/2012,11/1/2012,1,91.9300003051758,92.2300033569336,87.9300003051758,53867,
8/3/2012,12/1/2012,1,92.3300018310547,92.6399993896484,88.379997253418,67322,
8/3/2012,1/1/2013,1,92.7699966430664,93.0299987792969,89.1699981689453,16216,
8/3/2012,2/1/2013,1,93.129997253418,93.25,89.9400024414063,12442,
8/3/2012,3/1/2013,1,93.3199996948242,93.5299987792969,90.120002746582,12559,
8/3/2012,4/1/2013,1,93.3600006103516,93.0199966430664,91.4899978637695,8052,
8/3/2012,5/1/2013,1,93.3399963378906,93.2399978637695,92.620002746582,4164,
8/3/2012,6/1/2013,1,93.2900009155273,93.5500030517578,90.0800018310547,21363,
8/3/2012,7/1/2013,1,93.2300033569336,93.3099975585938,91.6600036621094,1739,
8/3/2012,8/1/2013,1,93.1399993896484,93.0400009155273,92.370002746582,599,
8/3/2012,9/1/2013,1,93.0500030517578,,,1241,
8/3/2012,10/1/2013,1,92.9400024414062,92.9899978637695,92.9899978637695,812,
8/3/2012,11/1/2013,1,92.8300018310547,,,1035,
8/3/2012,12/1/2013,1,92.7099990844727,93,89.9499969482422,25986,
8/3/2012,1/1/2014,1,92.4700012207031,,,159,
8/3/2012,2/1/2014,1,92.2399978637695,,,51,
8/3/2012,3/1/2014,1,91.9899978637695,,,1,
8/3/2012,4/1/2014,1,91.75,,,25,
8/3/2012,5/1/2014,1,91.5500030517578,,,25,
8/3/2012,6/1/2014,1,91.3600006103516,91.5500030517578,91.0299987792969,3246,
8/3/2012,7/1/2014,1,91.120002746582,,,11,
8/3/2012,8/1/2014,1,90.9100036621094,,,5,
8/3/2012,9/1/2014,1,90.7200012207031,,,566,
8/3/2012,10/1/2014,1,90.5699996948242,,,0,
8/3/2012,11/1/2014,1,90.4599990844727,89,,0,
8/3/2012,12/1/2014,1,90.370002746582,90.7600021362305,88.7300033569336,7040,
8/3/2012,1/1/2015,1,90.1699981689453,,,0,
8/3/2012,2/1/2015,1,89.9800033569336,,,0,
8/3/2012,3/1/2015,1,89.8000030517578,,,0,
8/3/2012,4/1/2015,1,89.6500015258789,,,0,
8/3/2012,5/1/2015,1,89.5,,,0,
8/3/2012,6/1/2015,1,89.370002746582,,,91,
8/3/2012,7/1/2015,1,89.2600021362305,,,0,
8/3/2012,8/1/2015,1,89.1699981689453,,,0,
8/3/2012,9/1/2015,1,89.0800018310547,,,0,
8/3/2012,10/1/2015,1,89.0100021362305,,,0,
8/3/2012,11/1/2015,1,88.9499969482422,,,0,
8/3/2012,12/1/2015,1,88.8899993896484,88.3099975585938,,1969,
8/3/2012,1/1/2016,1,88.8000030517578,,,0,
8/3/2012,2/1/2016,1,88.7099990844727,,,0,
8/3/2012,3/1/2016,1,88.629997253418,,,0,
8/3/2012,4/1/2016,1,88.5599975585938,,,0,
8/3/2012,5/1/2016,1,88.5,,,0,
8/3/2012,6/1/2016,1,88.4400024414063,,,8,
8/3/2012,7/1/2016,1,88.4000015258789,,,0,
8/3/2012,8/1/2016,1,88.3600006103516,,,0,
8/3/2012,9/1/2016,1,88.3199996948242,,,0,
8/3/2012,10/1/2016,1,88.2799987792969,,,0,
8/3/2012,11/1/2016,1,88.2399978637695,,,0,
8/3/2012,12/1/2016,1,88.2099990844727,88,,1191,
8/3/2012,1/1/2017,1,88.2200012207031,,,0,
8/3/2012,2/1/2017,1,88.2300033569336,,,0,
8/3/2012,3/1/2017,1,88.2399978637695,,,0,
8/3/2012,4/1/2017,1,88.2600021362305,,,0,
8/3/2012,5/1/2017,1,88.2799987792969,,,0,
8/3/2012,6/1/2017,1,88.3000030517578,,,0,
8/3/2012,7/1/2017,1,88.3199996948242,,,0,
8/3/2012,8/1/2017,1,88.3399963378906,,,0,
8/3/2012,9/1/2017,1,88.3600006103516,,,0,
8/3/2012,10/1/2017,1,88.379997253418,,,0,
8/3/2012,11/1/2017,1,88.4000015258789,,,0,
8/3/2012,12/1/2017,1,88.4300003051758,,,541,
8/3/2012,6/1/2018,1,88.5299987792969,,,0,
8/3/2012,12/1/2018,1,88.629997253418,87.9800033569336,,85,
8/3/2012,6/1/2019,1,88.5800018310547,,,0,
8/3/2012,12/1/2019,1,88.5299987792969,,,6,
8/3/2012,6/1/2020,1,88.4599990844727,,,0,
8/3/2012,12/1/2020,1,88.379997253418,,,0,
8/3/2012,9/1/2012,3,2.92610001564026,2.93330001831055,2.83990001678467,60250,
8/3/2012,10/1/2012,3,2.93230009078979,2.93969988822937,2.8484001159668,20392,
8/3/2012,11/1/2012,3,2.93910002708435,2.94659996032715,2.86640000343323,11282,
8/3/2012,12/1/2012,3,2.94460010528564,2.95230007171631,2.86360001564026,14547,
8/3/2012,1/1/2013,3,2.94799995422363,2.9481999874115,2.92300009727478,3473,
8/3/2012,2/1/2013,3,2.94260001182556,2.94600009918213,2.9268000125885,1851,
8/3/2012,3/1/2013,3,2.92670011520386,2.87290000915527,2.86999988555908,2284,
8/3/2012,4/1/2013,3,2.90510010719299,2.90009999275208,2.89170002937317,1561,
8/3/2012,5/1/2013,3,2.9274001121521,2.93249988555908,2.93039989471436,534,
8/3/2012,6/1/2013,3,2.9154999256134,2.91560006141663,2.91400003433228,501,
8/3/2012,7/1/2013,3,2.9154999256134,2.87330007553101,,6,
8/3/2012,8/1/2013,3,2.91799998283386,,,7,
8/3/2012,9/1/2013,3,2.9210000038147,,,11,
8/3/2012,10/1/2013,3,2.92400002479553,,,5,
8/3/2012,11/1/2013,3,2.92700004577637,,,0,
8/3/2012,12/1/2013,3,2.92899990081787,2.93249988555908,2.92880010604858,128,
8/3/2012,1/1/2014,3,2.93249988555908,,,0,
8/3/2012,2/1/2014,3,2.92499995231628,,,0,
8/3/2012,3/1/2014,3,2.91000008583069,,,0,
8/3/2012,4/1/2014,3,2.88899993896484,,,0,
8/3/2012,5/1/2014,3,2.87549996376038,,,0,
8/3/2012,6/1/2014,3,2.86649990081787,,,0,
8/3/2012,7/1/2014,3,2.86450004577637,,,0,
8/3/2012,8/1/2014,3,2.86500000953674,,,0,
8/3/2012,9/1/2014,3,2.86549997329712,,,0,
8/3/2012,10/1/2014,3,2.8659999370575,,,0,
8/3/2012,11/1/2014,3,2.86649990081787,,,0,
8/3/2012,12/1/2014,3,2.86700010299683,,,0,
8/3/2012,1/1/2015,3,2.86820006370544,,,0,
8/3/2012,2/1/2015,3,2.86209988594055,,,0,
8/3/2012,3/1/2015,3,2.84829998016357,,,0,
8/3/2012,4/1/2015,3,2.83030009269714,,,0,
8/3/2012,5/1/2015,3,2.82030010223389,,,0,
8/3/2012,6/1/2015,3,2.82430005073547,,,0,
8/3/2012,7/1/2015,3,2.82620000839233,,,0,
8/3/2012,8/1/2015,3,2.82829999923706,,,0,
8/3/2012,9/1/2015,3,2.83150005340576,,,0,
8/3/2012,10/1/2015,3,2.83470010757446,,,0,
8/3/2012,11/1/2015,3,2.83899998664856,,,0,
8/3/2012,12/1/2015,3,2.84200000762939,,,0,
8/3/2012,1/1/2016,3,2.84319996833801,,,0,
8/3/2012,9/1/2012,4,2.93099999427795,2.9507999420166,2.85899996757507,52746,
8/3/2012,10/1/2012,4,2.71269989013672,2.72169995307922,2.63940000534058,27826,
8/3/2012,11/1/2012,4,2.64969992637634,2.65429997444153,2.57909989356995,13456,
8/3/2012,12/1/2012,4,2.61310005187988,2.61500000953674,2.54119992256165,12253,
8/3/2012,1/1/2013,4,2.59770011901855,2.59929990768433,2.52929997444153,4165,
8/3/2012,2/1/2013,4,2.59899997711182,2.58719992637634,2.57879996299744,2014,
8/3/2012,3/1/2013,4,2.61159992218018,2.59209990501404,2.54450011253357,834,
8/3/2012,4/1/2013,4,2.75250005722046,2.74650001525879,2.73000001907349,521,
8/3/2012,5/1/2013,4,2.74040007591248,,,677,
8/3/2012,6/1/2013,4,2.71630001068115,2.70900011062622,2.65199995040894,236,
8/3/2012,7/1/2013,4,2.68530011177063,,,45,
8/3/2012,8/1/2013,4,2.65079998970032,,,2,
8/3/2012,9/1/2013,4,2.61129999160767,,,1,
8/3/2012,10/1/2013,4,2.48329997062683,,,0,
8/3/2012,11/1/2013,4,2.46379995346069,,,17,
8/3/2012,12/1/2013,4,2.45429992675781,,,422,
8/3/2012,1/1/2014,4,2.45639991760254,,,0,
8/3/2012,2/1/2014,4,2.46539998054504,,,0,
8/3/2012,3/1/2014,4,2.47639989852905,,,0,
8/3/2012,4/1/2014,4,2.60640001296997,,,0,
8/3/2012,5/1/2014,4,2.60590004920959,,,0,
8/3/2012,6/1/2014,4,2.59190011024475,,,0,
8/3/2012,7/1/2014,4,2.57389998435974,,,0,
8/3/2012,8/1/2014,4,2.55739998817444,,,0,
8/3/2012,9/1/2014,4,2.53189992904663,,,0,
8/3/2012,10/1/2014,4,2.40739989280701,,,0,
8/3/2012,11/1/2014,4,2.38190007209778,,,0,
8/3/2012,12/1/2014,4,2.3568000793457,,,0,
8/3/2012,1/1/2015,4,2.36080002784729,,,0,
8/3/2012,2/1/2015,4,2.36779999732971,,,0,
8/3/2012,3/1/2015,4,2.37479996681213,,,0,
8/3/2012,4/1/2015,4,2.47480010986328,,,0,
8/3/2012,5/1/2015,4,2.47729992866516,,,0,
8/3/2012,6/1/2015,4,2.4672999382019,,,0,
8/3/2012,7/1/2015,4,2.45329999923706,,,0,
8/3/2012,8/1/2015,4,2.43930006027222,,,0,
8/6/2012,9/1/2012,1,92.1999969482422,92.3300018310547,90.629997253418,194695,
8/6/2012,10/1/2012,1,92.4599990844727,92.5899963378906,90.8899993896484,70914,
8/6/2012,11/1/2012,1,92.7600021362305,92.870002746582,91.2300033569336,35703,
8/6/2012,12/1/2012,1,93.1500015258789,93.25,91.5999984741211,36986,
8/6/2012,1/1/2013,1,93.5899963378906,93.6600036621094,92.0899963378906,10310,
8/6/2012,2/1/2013,1,93.9599990844727,93.8600006103516,92.4400024414063,6315,
8/6/2012,3/1/2013,1,94.1699981689453,94.1999969482422,92.8300018310547,12244,
8/6/2012,4/1/2013,1,94.2300033569336,94.1500015258789,93.0999984741211,5032,
8/6/2012,5/1/2013,1,94.2200012207031,94.1500015258789,93.0500030517578,3330,
8/6/2012,6/1/2013,1,94.1900024414062,94.2799987792969,92.6600036621094,13920,
8/6/2012,7/1/2013,1,94.129997253418,94.1500015258789,92.8099975585937,1162,
8/6/2012,8/1/2013,1,94.0400009155274,,,690,
8/6/2012,9/1/2013,1,93.9499969482422,,,928,
8/6/2012,10/1/2013,1,93.8300018310547,,,516,
8/6/2012,11/1/2013,1,93.7099990844727,,,840,
8/6/2012,12/1/2013,1,93.5899963378906,93.6500015258789,92.1900024414063,17057,
8/6/2012,1/1/2014,1,93.3300018310547,,,130,
8/6/2012,2/1/2014,1,93.0899963378906,,,82,
8/6/2012,3/1/2014,1,92.8199996948242,,,16,
8/6/2012,4/1/2014,1,92.5699996948242,,,0,
8/6/2012,5/1/2014,1,92.3399963378906,,,0,
8/6/2012,6/1/2014,1,92.120002746582,91.6100006103516,91.5400009155274,2353,
8/6/2012,7/1/2014,1,91.8600006103516,,,150,
8/6/2012,8/1/2014,1,91.629997253418,,,135,
8/6/2012,9/1/2014,1,91.4199981689453,,,2,
8/6/2012,10/1/2014,1,91.2600021362305,,,2,
8/6/2012,11/1/2014,1,91.129997253418,91,91,5,
8/6/2012,12/1/2014,1,91.0199966430664,91.0500030517578,90.1999969482422,5119,
8/6/2012,1/1/2015,1,90.8000030517578,,,0,
8/6/2012,2/1/2015,1,90.5899963378906,,,0,
8/6/2012,3/1/2015,1,90.3899993896484,,,0,
8/6/2012,4/1/2015,1,90.1999969482422,,,0,
8/6/2012,5/1/2015,1,90.0299987792969,,,0,
8/6/2012,6/1/2015,1,89.879997253418,,,600,
8/6/2012,7/1/2015,1,89.7600021362305,,,300,
8/6/2012,8/1/2015,1,89.6399993896484,,,0,
8/6/2012,9/1/2015,1,89.5299987792969,,,0,
8/6/2012,10/1/2015,1,89.4400024414063,,,0,
8/6/2012,11/1/2015,1,89.3600006103516,,,0,
8/6/2012,12/1/2015,1,89.2799987792969,,,547,
8/6/2012,1/1/2016,1,89.1699981689453,,,0,
8/6/2012,2/1/2016,1,89.0699996948242,,,0,
8/6/2012,3/1/2016,1,88.9800033569336,,,0,
8/6/2012,4/1/2016,1,88.9000015258789,,,0,
8/6/2012,5/1/2016,1,88.8199996948242,,,0,
8/6/2012,6/1/2016,1,88.75,,,0,
8/6/2012,7/1/2016,1,88.6900024414063,,,0,
8/6/2012,8/1/2016,1,88.6399993896484,,,0,
8/6/2012,9/1/2016,1,88.5899963378906,,,0,
8/6/2012,10/1/2016,1,88.5400009155273,,,0,
8/6/2012,11/1/2016,1,88.4899978637695,,,0,
8/6/2012,12/1/2016,1,88.4400024414063,88.5500030517578,88.5500030517578,142,
8/6/2012,1/1/2017,1,88.4400024414063,,,0,
8/6/2012,2/1/2017,1,88.4400024414063,,,0,
8/6/2012,3/1/2017,1,88.4400024414063,,,0,
8/6/2012,4/1/2017,1,88.4400024414063,,,0,
8/6/2012,5/1/2017,1,88.4499969482422,,,0,
8/6/2012,6/1/2017,1,88.4599990844727,,,0,
8/6/2012,7/1/2017,1,88.4700012207031,,,0,
8/6/2012,8/1/2017,1,88.4800033569336,,,0,
8/6/2012,9/1/2017,1,88.4899978637695,,,0,
8/6/2012,10/1/2017,1,88.5,,,0,
8/6/2012,11/1/2017,1,88.5100021362305,,,0,
8/6/2012,12/1/2017,1,88.5299987792969,,,64,
8/6/2012,6/1/2018,1,88.5999984741211,,,0,
8/6/2012,12/1/2018,1,88.6800003051758,,,2,
8/6/2012,6/1/2019,1,88.6800003051758,,,0,
8/6/2012,12/1/2019,1,88.6800003051758,,,0,
8/6/2012,6/1/2020,1,88.6900024414063,,,0,
8/6/2012,12/1/2020,1,88.6999969482422,,,0,
8/6/2012,9/1/2012,3,2.94090008735657,2.94740009307861,2.90779995918274,45549,
8/6/2012,10/1/2012,3,2.94930005073547,2.95580005645752,2.91599988937378,17195,
8/6/2012,11/1/2012,3,2.95749998092651,2.96280002593994,2.92600011825562,9727,
8/6/2012,12/1/2012,3,2.9640998840332,2.9702000617981,2.92910003662109,12217,
8/6/2012,1/1/2013,3,2.96860003471375,2.9695999622345,2.9375,5414,
8/6/2012,2/1/2013,3,2.96320009231567,2.96580004692078,2.93540000915527,2114,
8/6/2012,3/1/2013,3,2.94729995727539,2.92009997367859,2.92009997367859,2008,
8/6/2012,4/1/2013,3,2.92580008506775,2.90100002288818,2.90100002288818,441,
8/6/2012,5/1/2013,3,2.94810009002686,,,724,
8/6/2012,6/1/2013,3,2.93619990348816,2.93670010566711,2.93650007247925,611,
8/6/2012,7/1/2013,3,2.93619990348816,,,0,
8/6/2012,8/1/2013,3,2.93869996070862,,,18,
8/6/2012,9/1/2013,3,2.94199991226196,,,18,
8/6/2012,10/1/2013,3,2.9449999332428,,,0,
8/6/2012,11/1/2013,3,2.94799995422363,,,0,
8/6/2012,12/1/2013,3,2.95000004768372,2.93729996681213,,105,
8/6/2012,1/1/2014,3,2.95350003242493,,,0,
8/6/2012,2/1/2014,3,2.94600009918213,,,0,
8/6/2012,3/1/2014,3,2.93099999427795,,,0,
8/6/2012,4/1/2014,3,2.91000008583069,,,0,
8/6/2012,5/1/2014,3,2.89650011062622,,,0,
8/6/2012,6/1/2014,3,2.88750004768372,,,0,
8/6/2012,7/1/2014,3,2.88549995422363,,,0,
8/6/2012,8/1/2014,3,2.88599991798401,,,0,
8/6/2012,9/1/2014,3,2.88649988174438,,,0,
8/6/2012,10/1/2014,3,2.88700008392334,,,0,
8/6/2012,11/1/2014,3,2.88750004768372,,,0,
8/6/2012,12/1/2014,3,2.88800001144409,,,5,
8/6/2012,1/1/2015,3,2.88919997215271,,,0,
8/6/2012,2/1/2015,3,2.8831000328064,,,0,
8/6/2012,3/1/2015,3,2.86929988861084,,,0,
8/6/2012,4/1/2015,3,2.85130000114441,,,0,
8/6/2012,5/1/2015,3,2.84130001068115,,,0,
8/6/2012,6/1/2015,3,2.84529995918274,,,0,
8/6/2012,7/1/2015,3,2.8471999168396,,,0,
8/6/2012,8/1/2015,3,2.84929990768433,,,0,
8/6/2012,9/1/2015,3,2.85249996185303,,,0,
8/6/2012,10/1/2015,3,2.85570001602173,,,0,
8/6/2012,11/1/2015,3,2.85999989509583,,,0,
8/6/2012,12/1/2015,3,2.86299991607666,,,0,
8/6/2012,1/1/2016,3,2.86420011520386,,,0,
8/6/2012,9/1/2012,4,2.92219996452332,2.93449997901917,2.87879991531372,41513,
8/6/2012,10/1/2012,4,2.7172999382019,2.7260000705719,2.67779994010925,20610,
8/6/2012,11/1/2012,4,2.66039991378784,2.66840004920959,2.625,11517,
8/6/2012,12/1/2012,4,2.62919998168945,2.63549995422363,2.59270000457764,10014,
8/6/2012,1/1/2013,4,2.61700010299683,2.62100005149841,2.58150005340576,5088,
8/6/2012,2/1/2013,4,2.61949992179871,2.62409996986389,2.58579993247986,1950,
8/6/2012,3/1/2013,4,2.63280010223389,2.6061999797821,2.59960007667541,618,
8/6/2012,4/1/2013,4,2.77480006217957,2.76049995422363,2.74169993400574,706,
8/6/2012,5/1/2013,4,2.76300001144409,2.74950003623962,,416,
8/6/2012,6/1/2013,4,2.73950004577637,2.74090003967285,2.7033998966217,891,
8/6/2012,7/1/2013,4,2.70869994163513,,,312,
8/6/2012,8/1/2013,4,2.67300009727478,,,9,
8/6/2012,9/1/2013,4,2.63280010223389,,,8,
8/6/2012,10/1/2013,4,2.50230002403259,,,6,
8/6/2012,11/1/2013,4,2.4818000793457,,,27,
8/6/2012,12/1/2013,4,2.47230005264282,2.45499992370605,2.45499992370605,26,
8/6/2012,1/1/2014,4,2.47440004348755,2.45729994773865,2.45639991760254,23,
8/6/2012,2/1/2014,4,2.48340010643005,,,0,
8/6/2012,3/1/2014,4,2.49440002441406,,,0,
8/6/2012,4/1/2014,4,2.6243999004364,,,0,
8/6/2012,5/1/2014,4,2.62389993667603,,,0,
8/6/2012,6/1/2014,4,2.60989999771118,,,0,
8/6/2012,7/1/2014,4,2.59190011024475,,,0,
8/6/2012,8/1/2014,4,2.57540011405945,,,0,
8/6/2012,9/1/2014,4,2.54990005493164,,,0,
8/6/2012,10/1/2014,4,2.42540001869202,,,0,
8/6/2012,11/1/2014,4,2.39989995956421,,,0,
8/6/2012,12/1/2014,4,2.37479996681213,,,0,
8/6/2012,1/1/2015,4,2.37879991531372,,,0,
8/6/2012,2/1/2015,4,2.38579988479614,,,0,
8/6/2012,3/1/2015,4,2.39280009269714,,,0,
8/6/2012,4/1/2015,4,2.49279999732971,,,0,
8/6/2012,5/1/2015,4,2.49530005455017,,,0,
8/6/2012,6/1/2015,4,2.48530006408691,,,0,
8/6/2012,7/1/2015,4,2.47129988670349,,,0,
8/6/2012,8/1/2015,4,2.45729994773865,,,0,
8/7/2012,9/1/2012,1,93.6699981689453,94.4199981689453,91.7799987792969,260053,
8/7/2012,10/1/2012,1,93.9400024414062,94.6800003051758,92.0599975585938,113800,
8/7/2012,11/1/2012,1,94.25,94.9499969482422,92.4000015258789,68757,
8/7/2012,12/1/2012,1,94.6399993896484,95.3199996948242,92.7699966430664,69185,
8/7/2012,1/1/2013,1,95.0899963378906,95.6399993896484,93.3099975585938,25805,
8/7/2012,2/1/2013,1,95.4499969482422,95.9300003051758,93.9899978637695,9506,
8/7/2012,3/1/2013,1,95.6500015258789,96.0800018310547,94.4199981689453,13939,
8/7/2012,4/1/2013,1,95.6900024414063,96.1999969482422,94.6399993896484,5053,
8/7/2012,5/1/2013,1,95.6600036621094,95.9899978637695,93.8000030517578,5200,
8/7/2012,6/1/2013,1,95.5800018310547,95.9599990844727,94,24275,
8/7/2012,7/1/2013,1,95.4599990844727,95.5,94.370002746582,2637,
8/7/2012,8/1/2013,1,95.3099975585937,95.120002746582,94.0899963378906,1869,
8/7/2012,9/1/2013,1,95.1399993896484,,,2048,
8/7/2012,10/1/2013,1,94.9499969482422,94.5999984741211,94.5999984741211,1059,
8/7/2012,11/1/2013,1,94.7600021362305,94.5,94.5,1406,
8/7/2012,12/1/2013,1,94.5699996948242,94.9000015258789,93.1800003051758,30405,
8/7/2012,1/1/2014,1,94.2300033569336,,,191,
8/7/2012,2/1/2014,1,93.9100036621094,,,218,
8/7/2012,3/1/2014,1,93.5699996948242,,,954,
8/7/2012,4/1/2014,1,93.2399978637695,,,1005,
8/7/2012,5/1/2014,1,92.9400024414062,,,1,
8/7/2012,6/1/2014,1,92.6500015258789,92.8000030517578,92.4400024414063,899,
8/7/2012,7/1/2014,1,92.3199996948242,,,30,
8/7/2012,8/1/2014,1,92.0100021362305,,,20,
8/7/2012,9/1/2014,1,91.7300033569336,,,50,
8/7/2012,10/1/2014,1,91.4899978637695,,,55,
8/7/2012,11/1/2014,1,91.2900009155274,,,20,
8/7/2012,12/1/2014,1,91.1100006103516,91.4000015258789,90.7799987792969,7606,
8/7/2012,1/1/2015,1,90.8399963378906,,,0,
8/7/2012,2/1/2015,1,90.5699996948242,,,0,
8/7/2012,3/1/2015,1,90.3099975585937,,,0,
8/7/2012,4/1/2015,1,90.0699996948242,,,0,
8/7/2012,5/1/2015,1,89.8399963378906,,,0,
8/7/2012,6/1/2015,1,89.629997253418,,,57,
8/7/2012,7/1/2015,1,89.4400024414063,,,0,
8/7/2012,8/1/2015,1,89.2600021362305,,,0,
8/7/2012,9/1/2015,1,89.0899963378906,,,0,
8/7/2012,10/1/2015,1,88.9499969482422,,,0,
8/7/2012,11/1/2015,1,88.8099975585937,,,0,
8/7/2012,12/1/2015,1,88.6800003051758,88.9000015258789,88.5999984741211,2691,
8/7/2012,1/1/2016,1,88.5299987792969,,,0,
8/7/2012,2/1/2016,1,88.4000015258789,,,0,
8/7/2012,3/1/2016,1,88.2699966430664,,,0,
8/7/2012,4/1/2016,1,88.1500015258789,,,0,
8/7/2012,5/1/2016,1,88.0299987792969,,,0,
8/7/2012,6/1/2016,1,87.9199981689453,,,0,
8/7/2012,7/1/2016,1,87.8199996948242,,,0,
8/7/2012,8/1/2016,1,87.7300033569336,,,0,
8/7/2012,9/1/2016,1,87.6399993896484,,,0,
8/7/2012,10/1/2016,1,87.5500030517578,,,0,
8/7/2012,11/1/2016,1,87.4599990844727,,,0,
8/7/2012,12/1/2016,1,87.379997253418,88.3300018310547,87.3099975585938,1566,
8/7/2012,1/1/2017,1,87.3600006103516,,,0,
8/7/2012,2/1/2017,1,87.3399963378906,,,0,
8/7/2012,3/1/2017,1,87.3199996948242,,,0,
8/7/2012,4/1/2017,1,87.3000030517578,,,0,
8/7/2012,5/1/2017,1,87.2799987792969,,,0,
8/7/2012,6/1/2017,1,87.2600021362305,,,0,
8/7/2012,7/1/2017,1,87.25,,,0,
8/7/2012,8/1/2017,1,87.2399978637695,,,0,
8/7/2012,9/1/2017,1,87.2300033569336,,,0,
8/7/2012,10/1/2017,1,87.2200012207031,,,0,
8/7/2012,11/1/2017,1,87.2099990844727,,,0,
8/7/2012,12/1/2017,1,87.1999969482422,87.5,87.370002746582,676,
8/7/2012,6/1/2018,1,87.1999969482422,,,0,
8/7/2012,12/1/2018,1,87.1999969482422,,87.5,26,
8/7/2012,6/1/2019,1,87.1900024414063,,,0,
8/7/2012,12/1/2019,1,87.1699981689453,,,1,
8/7/2012,6/1/2020,1,87.1699981689453,,,0,
8/7/2012,12/1/2020,1,87.1699981689453,,,0,
8/7/2012,9/1/2012,3,2.99799990653992,3.00850009918213,2.93239998817444,52218,
8/7/2012,10/1/2012,3,3.00570011138916,3.01679992675781,2.94160008430481,23521,
8/7/2012,11/1/2012,3,3.01340007781982,3.02410006523132,2.95190000534058,16125,
8/7/2012,12/1/2012,3,3.01920008659363,3.02950000762939,2.96250009536743,16485,
8/7/2012,1/1/2013,3,3.02329993247986,3.02620005607605,2.97589993476868,4663,
8/7/2012,2/1/2013,3,3.01670002937317,3.0164999961853,3.0164999961853,2239,
8/7/2012,3/1/2013,3,2.99909996986389,2.99990010261536,2.94970011711121,2461,
8/7/2012,4/1/2013,3,2.97630000114441,2.97650003433228,2.96539998054504,2148,
8/7/2012,5/1/2013,3,2.9967999458313,2.9867000579834,,1745,
8/7/2012,6/1/2013,3,2.98329997062683,2.98589992523193,2.98210000991821,751,
8/7/2012,7/1/2013,3,2.98210000991821,2.94770002365112,,37,
8/7/2012,8/1/2013,3,2.98359990119934,,,21,
8/7/2012,9/1/2013,3,2.98600006103516,,,7,
8/7/2012,10/1/2013,3,2.98760008811951,,,7,
8/7/2012,11/1/2013,3,2.98970007896423,,,7,
8/7/2012,12/1/2013,3,2.99029994010925,2.99309992790222,2.96650004386902,1268,
8/7/2012,1/1/2014,3,2.99230003356934,2.98499989509583,2.98499989509583,0,
8/7/2012,2/1/2014,3,2.97930002212524,,,0,
8/7/2012,3/1/2014,3,2.95880007743835,,,0,
8/7/2012,4/1/2014,3,2.93129992485046,,,0,
8/7/2012,5/1/2014,3,2.917799949646,,,0,
8/7/2012,6/1/2014,3,2.9028000831604,,,50,
8/7/2012,7/1/2014,3,2.90079998970032,,,0,
8/7/2012,8/1/2014,3,2.90129995346069,,,0,
8/7/2012,9/1/2014,3,2.90179991722107,,,0,
8/7/2012,10/1/2014,3,2.90229988098145,,,0,
8/7/2012,11/1/2014,3,2.9028000831604,,,0,
8/7/2012,12/1/2014,3,2.90330004692078,,,50,
8/7/2012,1/1/2015,3,2.90450000762939,,,0,
8/7/2012,2/1/2015,3,2.89840006828308,,,0,
8/7/2012,3/1/2015,3,2.88459992408752,,,0,
8/7/2012,4/1/2015,3,2.86660003662109,,,0,
8/7/2012,5/1/2015,3,2.85660004615784,,,0,
8/7/2012,6/1/2015,3,2.86059999465942,,,0,
8/7/2012,7/1/2015,3,2.86249995231628,,,0,
8/7/2012,8/1/2015,3,2.86459994316101,,,0,
8/7/2012,9/1/2015,3,2.86779999732971,,,0,
8/7/2012,10/1/2015,3,2.87100005149841,,,0,
8/7/2012,11/1/2015,3,2.87529993057251,,,0,
8/7/2012,12/1/2015,3,2.87829995155334,,,0,
8/7/2012,1/1/2016,3,2.87949991226196,,,0,
8/7/2012,9/1/2012,4,2.99130010604858,3.00880002975464,2.91269993782043,59436,
8/7/2012,10/1/2012,4,2.78189992904663,2.79270005226135,2.71359992027283,34169,
8/7/2012,11/1/2012,4,2.71819996833801,2.72720003128052,2.65700006484985,20578,
8/7/2012,12/1/2012,4,2.68070006370544,2.68770003318787,2.62450003623962,13492,
8/7/2012,1/1/2013,4,2.66599988937378,2.6710000038147,2.61500000953674,3707,
8/7/2012,2/1/2013,4,2.66750001907349,2.67120003700256,2.62599992752075,1904,
8/7/2012,3/1/2013,4,2.67969989776611,2.68059992790222,2.65240001678467,1209,
8/7/2012,4/1/2013,4,2.82100009918213,2.78710007667541,2.7859001159668,453,
8/7/2012,5/1/2013,4,2.80850005149841,2.76489996910095,,217,
8/7/2012,6/1/2013,4,2.78449988365173,2.78550004959106,2.73889994621277,168,
8/7/2012,7/1/2013,4,2.75289988517761,2.73499989509583,,63,
8/7/2012,8/1/2013,4,2.7163999080658,,,32,
8/7/2012,9/1/2013,4,2.67490005493164,,,2,
8/7/2012,10/1/2013,4,2.54439997673035,,,0,
8/7/2012,11/1/2013,4,2.52390003204346,,,0,
8/7/2012,12/1/2013,4,2.51440000534058,,,0,
8/7/2012,1/1/2014,4,2.5164999961853,,,0,
8/7/2012,2/1/2014,4,2.52550005912781,,,0,
8/7/2012,3/1/2014,4,2.53649997711182,,,0,
8/7/2012,4/1/2014,4,2.66650009155273,,,0,
8/7/2012,5/1/2014,4,2.66599988937378,,,0,
8/7/2012,6/1/2014,4,2.65199995040894,,,0,
8/7/2012,7/1/2014,4,2.6340000629425,,,0,
8/7/2012,8/1/2014,4,2.6175000667572,,,0,
8/7/2012,9/1/2014,4,2.59200000762939,,,0,
8/7/2012,10/1/2014,4,2.46749997138977,,,0,
8/7/2012,11/1/2014,4,2.44199991226196,,,0,
8/7/2012,12/1/2014,4,2.41689991950989,,,0,
8/7/2012,1/1/2015,4,2.42090010643005,,,0,
8/7/2012,2/1/2015,4,2.42790007591248,,,0,
8/7/2012,3/1/2015,4,2.4349000453949,,,0,
8/7/2012,4/1/2015,4,2.53489995002747,,,0,
8/7/2012,5/1/2015,4,2.53740000724792,,,0,
8/7/2012,6/1/2015,4,2.52740001678467,,,0,
8/7/2012,7/1/2015,4,2.51340007781982,,,0,
8/7/2012,8/1/2015,4,2.4993999004364,,,0,
8/8/2012,9/1/2012,1,93.3499984741211,94.7200012207031,92.8199996948242,269421,
8/8/2012,10/1/2012,1,93.629997253418,94.9700012207031,93.0999984741211,88634,
8/8/2012,11/1/2012,1,93.9700012207031,95.2600021362305,93.4899978637695,43933,
8/8/2012,12/1/2012,1,94.3899993896484,95.6100006103516,93.8099975585937,59316,
8/8/2012,1/1/2013,1,94.879997253418,96.0400009155273,94.379997253418,15891,
8/8/2012,2/1/2013,1,95.2699966430664,96.120002746582,94.8600006103516,9803,
8/8/2012,3/1/2013,1,95.4899978637695,96.4899978637695,94.9599990844727,14165,
8/8/2012,4/1/2013,1,95.5500030517578,96.370002746582,94.8499984741211,6142,
8/8/2012,5/1/2013,1,95.5400009155273,96,94.8899993896484,5545,
8/8/2012,6/1/2013,1,95.4599990844727,96.2900009155274,94.8600006103516,25298,
8/8/2012,7/1/2013,1,95.3300018310547,95.6999969482422,95.0299987792969,3040,
8/8/2012,8/1/2013,1,95.1600036621094,95.6100006103516,94.9599990844727,2918,
8/8/2012,9/1/2013,1,94.9599990844727,,,2515,
8/8/2012,10/1/2013,1,94.7200012207031,,,1786,
8/8/2012,11/1/2013,1,94.4899978637695,94.8000030517578,94.8000030517578,2106,
8/8/2012,12/1/2013,1,94.2600021362305,94.8499984741211,93.7399978637695,37213,
8/8/2012,1/1/2014,1,93.870002746582,,,503,
8/8/2012,2/1/2014,1,93.5100021362305,,,342,
8/8/2012,3/1/2014,1,93.120002746582,,,693,
8/8/2012,4/1/2014,1,92.7399978637695,,,616,
8/8/2012,5/1/2014,1,92.4000015258789,,,115,
8/8/2012,6/1/2014,1,92.0599975585938,,,1992,
8/8/2012,7/1/2014,1,91.6699981689453,,,90,
8/8/2012,8/1/2014,1,91.3000030517578,,,60,
8/8/2012,9/1/2014,1,90.9700012207031,,,10,
8/8/2012,10/1/2014,1,90.6699981689453,,,10,
8/8/2012,11/1/2014,1,90.4199981689453,,,65,
8/8/2012,12/1/2014,1,90.1900024414062,90.6699981689453,89.8000030517578,14725,
8/8/2012,1/1/2015,1,89.870002746582,,,0,
8/8/2012,2/1/2015,1,89.5500030517578,,,0,
8/8/2012,3/1/2015,1,89.2399978637695,,,0,
8/8/2012,4/1/2015,1,88.9400024414062,,,0,
8/8/2012,5/1/2015,1,88.6600036621094,,,0,
8/8/2012,6/1/2015,1,88.4100036621094,,,1,
8/8/2012,7/1/2015,1,88.1699981689453,,,0,
8/8/2012,8/1/2015,1,87.9400024414062,,,0,
8/8/2012,9/1/2015,1,87.7200012207031,,,0,
8/8/2012,10/1/2015,1,87.5299987792969,,,0,
8/8/2012,11/1/2015,1,87.3399963378906,,,0,
8/8/2012,12/1/2015,1,87.1600036621094,86.9499969482422,86.870002746582,5843,
8/8/2012,1/1/2016,1,86.9700012207031,,,0,
8/8/2012,2/1/2016,1,86.8000030517578,,,0,
8/8/2012,3/1/2016,1,86.6399993896484,,,0,
8/8/2012,4/1/2016,1,86.4800033569336,,,0,
8/8/2012,5/1/2016,1,86.3300018310547,,,0,
8/8/2012,6/1/2016,1,86.1800003051758,,,4,
8/8/2012,7/1/2016,1,86.0400009155273,,,0,
8/8/2012,8/1/2016,1,85.9100036621094,,,0,
8/8/2012,9/1/2016,1,85.7799987792969,,,0,
8/8/2012,10/1/2016,1,85.6500015258789,,,0,
8/8/2012,11/1/2016,1,85.5299987792969,,,0,
8/8/2012,12/1/2016,1,85.4100036621094,85.75,85.0699996948242,2261,
8/8/2012,1/1/2017,1,85.3499984741211,,,0,
8/8/2012,2/1/2017,1,85.2900009155274,,,0,
8/8/2012,3/1/2017,1,85.2300033569336,,,0,
8/8/2012,4/1/2017,1,85.1699981689453,,,0,
8/8/2012,5/1/2017,1,85.120002746582,,,0,
8/8/2012,6/1/2017,1,85.0699996948242,,,0,
8/8/2012,7/1/2017,1,85.0199966430664,,,0,
8/8/2012,8/1/2017,1,84.9700012207031,,,0,
8/8/2012,9/1/2017,1,84.9199981689453,,,0,
8/8/2012,10/1/2017,1,84.870002746582,,,0,
8/8/2012,11/1/2017,1,84.8199996948242,,,0,
8/8/2012,12/1/2017,1,84.7799987792969,85,84.2699966430664,269,
8/8/2012,6/1/2018,1,84.6699981689453,,,0,
8/8/2012,12/1/2018,1,84.5500030517578,,86.870002746582,17,
8/8/2012,6/1/2019,1,84.5100021362305,,,0,
8/8/2012,12/1/2019,1,84.4700012207031,,,5,
8/8/2012,6/1/2020,1,84.4499969482422,,,0,
8/8/2012,12/1/2020,1,84.4199981689453,85.5699996948242,85.5699996948242,5,
8/8/2012,9/1/2012,3,3.0158998966217,3.02970004081726,2.9728000164032,52969,
8/8/2012,10/1/2012,3,3.02430009841919,3.03719997406006,2.98070001602173,25405,
8/8/2012,11/1/2012,3,3.03259992599487,3.04380011558533,2.98889994621277,18053,
8/8/2012,12/1/2012,3,3.03819990158081,3.04970002174377,2.99499988555908,22057,
8/8/2012,1/1/2013,3,3.04189991950989,3.0460000038147,3.02010011672974,8405,
8/8/2012,2/1/2013,3,3.03489995002747,3.03620004653931,3.01920008659363,4038,
8/8/2012,3/1/2013,3,3.01729989051819,3.0239999294281,2.98250007629395,4678,
8/8/2012,4/1/2013,3,2.9941999912262,2.99749994277954,2.9702000617981,3522,
8/8/2012,5/1/2013,3,3.0139000415802,2.99699997901917,2.99699997901917,2306,
8/8/2012,6/1/2013,3,2.99860000610352,3.00040006637573,2.9760000705719,1396,
8/8/2012,7/1/2013,3,2.99559998512268,2.99300003051758,2.98210000991821,244,
8/8/2012,8/1/2013,3,2.99559998512268,2.98359990119934,2.98359990119934,244,
8/8/2012,9/1/2013,3,2.99659991264343,,,174,
8/8/2012,10/1/2013,3,2.99760007858276,,,95,
8/8/2012,11/1/2013,3,2.99909996986389,,,25,
8/8/2012,12/1/2013,3,2.99959993362427,2.99659991264343,2.97679996490479,1417,
8/8/2012,1/1/2014,3,3.00139999389648,,,10,
8/8/2012,2/1/2014,3,2.98539996147156,,,0,
8/8/2012,3/1/2014,3,2.96140003204346,,,0,
8/8/2012,4/1/2014,3,2.93039989471436,,,0,
8/8/2012,5/1/2014,3,2.91689991950989,,,0,
8/8/2012,6/1/2014,3,2.89890003204346,,,0,
8/8/2012,7/1/2014,3,2.89689993858337,,,0,
8/8/2012,8/1/2014,3,2.89739990234375,,,0,
8/8/2012,9/1/2014,3,2.89790010452271,,,0,
8/8/2012,10/1/2014,3,2.89840006828308,,,0,
8/8/2012,11/1/2014,3,2.89890003204346,,,0,
8/8/2012,12/1/2014,3,2.89939999580383,,,0,
8/8/2012,1/1/2015,3,2.90059995651245,,,0,
8/8/2012,2/1/2015,3,2.89450001716614,,,0,
8/8/2012,3/1/2015,3,2.88070011138916,,,0,
8/8/2012,4/1/2015,3,2.86269998550415,,,0,
8/8/2012,5/1/2015,3,2.85269999504089,,,0,
8/8/2012,6/1/2015,3,2.85669994354248,,,0,
8/8/2012,7/1/2015,3,2.85859990119934,,,0,
8/8/2012,8/1/2015,3,2.86069989204407,,,0,
8/8/2012,9/1/2015,3,2.86389994621277,,,0,
8/8/2012,10/1/2015,3,2.86710000038147,,,0,
8/8/2012,11/1/2015,3,2.87140011787415,,,0,
8/8/2012,12/1/2015,3,2.8743999004364,,,0,
8/8/2012,1/1/2016,3,2.8756000995636,,,0,
8/8/2012,9/1/2012,4,2.98040008544922,3.02250003814697,2.96709990501404,58183,
8/8/2012,10/1/2012,4,2.78290009498596,2.80850005149841,2.75699996948242,37784,
8/8/2012,11/1/2012,4,2.72490000724792,2.74259996414185,2.69479990005493,20457,
8/8/2012,12/1/2012,4,2.68919992446899,2.7039999961853,2.65829992294312,13168,
8/8/2012,1/1/2013,4,2.67459988594055,2.68659996986389,2.64580011367798,6131,
8/8/2012,2/1/2013,4,2.67549991607666,2.68569993972778,2.66149997711182,3262,
8/8/2012,3/1/2013,4,2.68729996681213,2.69350004196167,2.66219997406006,701,
8/8/2012,4/1/2013,4,2.82719993591309,2.83270001411438,2.8131000995636,363,
8/8/2012,5/1/2013,4,2.81419992446899,,,125,
8/8/2012,6/1/2013,4,2.78970003128052,2.7836000919342,2.78130006790161,64,
8/8/2012,7/1/2013,4,2.7574999332428,2.75340008735657,,54,
8/8/2012,8/1/2013,4,2.71950006484985,,,15,
8/8/2012,9/1/2013,4,2.67650008201599,,,2,
8/8/2012,10/1/2013,4,2.54550004005432,,,2,
8/8/2012,11/1/2013,4,2.52349996566772,,,37,
8/8/2012,12/1/2013,4,2.51360011100769,,,35,
8/8/2012,1/1/2014,4,2.51570010185242,,,0,
8/8/2012,2/1/2014,4,2.52469992637634,,,0,
8/8/2012,3/1/2014,4,2.53570008277893,,,0,
8/8/2012,4/1/2014,4,2.66569995880127,,,0,
8/8/2012,5/1/2014,4,2.66519999504089,,,0,
8/8/2012,6/1/2014,4,2.65120005607605,,,0,
8/8/2012,7/1/2014,4,2.63319993019104,,,0,
8/8/2012,8/1/2014,4,2.61669993400574,,,0,
8/8/2012,9/1/2014,4,2.59120011329651,,,0,
8/8/2012,10/1/2014,4,2.46670007705688,,,0,
8/8/2012,11/1/2014,4,2.44120001792908,,,0,
8/8/2012,12/1/2014,4,2.416100025177,,,0,
8/8/2012,1/1/2015,4,2.42009997367859,,,0,
8/8/2012,2/1/2015,4,2.42709994316101,,,0,
8/8/2012,3/1/2015,4,2.43409991264343,,,0,
8/8/2012,4/1/2015,4,2.53410005569458,,,0,
8/8/2012,5/1/2015,4,2.53660011291504,,,0,
8/8/2012,6/1/2015,4,2.5265998840332,,,0,
8/8/2012,7/1/2015,4,2.51259994506836,,,0,
8/8/2012,8/1/2015,4,2.49860000610352,,,0,
8/9/2012,9/1/2012,1,93.3600006103516,94.2099990844727,93.0699996948242,258364,
8/9/2012,10/1/2012,1,93.629997253418,94.4700012207031,93.3600006103516,101646,
8/9/2012,11/1/2012,1,93.9400024414062,94.7600021362305,93.6999969482422,38689,
8/9/2012,12/1/2012,1,94.3499984741211,95.1500015258789,94.0699996948242,58483,
8/9/2012,1/1/2013,1,94.8399963378906,95.5599975585938,94.5500030517578,15882,
8/9/2012,2/1/2013,1,95.2200012207031,95.75,94.9100036621094,6811,
8/9/2012,3/1/2013,1,95.4300003051758,96.0800018310547,95.1999969482422,8266,
8/9/2012,4/1/2013,1,95.4800033569336,96.1100006103516,95.3099975585937,2853,
8/9/2012,5/1/2013,1,95.4499969482422,95.8000030517578,95.7099990844727,3087,
8/9/2012,6/1/2013,1,95.3600006103516,95.9499969482422,95.1999969482422,17422,
8/9/2012,7/1/2013,1,95.25,95.5500030517578,95.2699966430664,2112,
8/9/2012,8/1/2013,1,95.0999984741211,95.4599990844727,95.1500015258789,3201,
8/9/2012,9/1/2013,1,94.9100036621094,95.2699966430664,95.2200012207031,2201,
8/9/2012,10/1/2013,1,94.6900024414063,,,861,
8/9/2012,11/1/2013,1,94.4700012207031,,,1379,
8/9/2012,12/1/2013,1,94.25,94.8000030517578,93.9100036621094,23653,
8/9/2012,1/1/2014,1,93.870002746582,,,855,
8/9/2012,2/1/2014,1,93.5199966430664,,,209,
8/9/2012,3/1/2014,1,93.1399993896484,,,1126,
8/9/2012,4/1/2014,1,92.7699966430664,,,125,
8/9/2012,5/1/2014,1,92.4499969482422,,,18,
8/9/2012,6/1/2014,1,92.120002746582,92.4199981689453,92.0500030517578,1037,
8/9/2012,7/1/2014,1,91.75,,,100,
8/9/2012,8/1/2014,1,91.4000015258789,,,68,
8/9/2012,9/1/2014,1,91.0699996948242,,,136,
8/9/2012,10/1/2014,1,90.7900009155273,,,68,
8/9/2012,11/1/2014,1,90.5599975585938,,,0,
8/9/2012,12/1/2014,1,90.3399963378906,90.6100006103516,90.0999984741211,6697,
8/9/2012,1/1/2015,1,90.0199966430664,,,0,
8/9/2012,2/1/2015,1,89.7099990844727,,,0,
8/9/2012,3/1/2015,1,89.4000015258789,,,0,
8/9/2012,4/1/2015,1,89.0999984741211,,,0,
8/9/2012,5/1/2015,1,88.8300018310547,,,0,
8/9/2012,6/1/2015,1,88.5899963378906,,,0,
8/9/2012,7/1/2015,1,88.3499984741211,,,0,
8/9/2012,8/1/2015,1,88.120002746582,,,0,
8/9/2012,9/1/2015,1,87.9100036621094,,,0,
8/9/2012,10/1/2015,1,87.7200012207031,,,0,
8/9/2012,11/1/2015,1,87.5400009155274,,,0,
8/9/2012,12/1/2015,1,87.3600006103516,87.5800018310547,,1775,
8/9/2012,1/1/2016,1,87.1699981689453,,,0,
8/9/2012,2/1/2016,1,87,,,0,
8/9/2012,3/1/2016,1,86.8300018310547,,,0,
8/9/2012,4/1/2016,1,86.6699981689453,,,0,
8/9/2012,5/1/2016,1,86.5100021362305,,,0,
8/9/2012,6/1/2016,1,86.3600006103516,,,0,
8/9/2012,7/1/2016,1,86.2200012207031,,,0,
8/9/2012,8/1/2016,1,86.0800018310547,,,0,
8/9/2012,9/1/2016,1,85.9400024414063,,,0,
8/9/2012,10/1/2016,1,85.8099975585938,,,0,
8/9/2012,11/1/2016,1,85.6900024414063,,,0,
8/9/2012,12/1/2016,1,85.5699996948242,85.8499984741211,85.5800018310547,675,
8/9/2012,1/1/2017,1,85.5,,,0,
8/9/2012,2/1/2017,1,85.4400024414062,,,0,
8/9/2012,3/1/2017,1,85.379997253418,,,0,
8/9/2012,4/1/2017,1,85.3199996948242,,,0,
8/9/2012,5/1/2017,1,85.2600021362305,,,0,
8/9/2012,6/1/2017,1,85.1999969482422,,,0,
8/9/2012,7/1/2017,1,85.1399993896484,,,0,
8/9/2012,8/1/2017,1,85.0899963378906,,,0,
8/9/2012,9/1/2017,1,85.0400009155274,,,0,
8/9/2012,10/1/2017,1,84.9899978637695,,,0,
8/9/2012,11/1/2017,1,84.9400024414063,,,0,
8/9/2012,12/1/2017,1,84.8899993896484,,,93,
8/9/2012,6/1/2018,1,84.7600021362305,,,0,
8/9/2012,12/1/2018,1,84.620002746582,,,4,
8/9/2012,6/1/2019,1,84.5599975585938,,,0,
8/9/2012,12/1/2019,1,84.5,,,0,
8/9/2012,6/1/2020,1,84.4700012207031,,,0,
8/9/2012,12/1/2020,1,84.4400024414063,,,0,
8/9/2012,9/1/2012,3,3.04500007629395,3.05539989471436,3.00410008430481,56567,
8/9/2012,10/1/2012,3,3.05290007591248,3.06299996376038,3.01300001144409,32516,
8/9/2012,11/1/2012,3,3.06150007247925,3.06920003890991,3.02909994125366,19229,
8/9/2012,12/1/2012,3,3.06699991226196,3.07410001754761,3.02789998054504,21601,
8/9/2012,1/1/2013,3,3.06970000267029,3.07500004768372,3.04520010948181,9671,
8/9/2012,2/1/2013,3,3.06089997291565,3.06550002098083,3.03690004348755,4759,
8/9/2012,3/1/2013,3,3.04169988632202,3.04999995231628,3.02099990844727,5013,
8/9/2012,4/1/2013,3,3.0158998966217,3.02349996566772,2.99790000915527,3251,
8/9/2012,5/1/2013,3,3.03439998626709,3.04099988937378,3.019700050354,1268,
8/9/2012,6/1/2013,3,3.01740002632141,3.02679991722107,3.00300002098083,3743,
8/9/2012,7/1/2013,3,3.01290011405945,3.02410006523132,3.01399993896484,506,
8/9/2012,8/1/2013,3,3.01189994812012,,,139,
8/9/2012,9/1/2013,3,3.01189994812012,3.01399993896484,3.01399993896484,142,
8/9/2012,10/1/2013,3,3.01189994812012,,,29,
8/9/2012,11/1/2013,3,3.01239991188049,,,53,
8/9/2012,12/1/2013,3,3.01239991188049,3.02320003509521,3.00359988212585,1434,
8/9/2012,1/1/2014,3,3.01419997215271,3.02550005912781,3.02550005912781,10,
8/9/2012,2/1/2014,3,3.00270009040833,3.01250004768372,3.01250004768372,0,
8/9/2012,3/1/2014,3,2.97869992256165,2.99149990081787,2.99149990081787,0,
8/9/2012,4/1/2014,3,2.94770002365112,,,0,
8/9/2012,5/1/2014,3,2.92470002174377,,,0,
8/9/2012,6/1/2014,3,2.90919995307922,,,0,
8/9/2012,7/1/2014,3,2.90720009803772,,,0,
8/9/2012,8/1/2014,3,2.9077000617981,,,0,
8/9/2012,9/1/2014,3,2.90820002555847,,,0,
8/9/2012,10/1/2014,3,2.90869998931885,,,0,
8/9/2012,11/1/2014,3,2.90919995307922,,,0,
8/9/2012,12/1/2014,3,2.9096999168396,,,0,
8/9/2012,1/1/2015,3,2.9109001159668,,,0,
8/9/2012,2/1/2015,3,2.9047999382019,,,0,
8/9/2012,3/1/2015,3,2.89100003242493,,,0,
8/9/2012,4/1/2015,3,2.87299990653992,,,0,
8/9/2012,5/1/2015,3,2.86299991607666,,,0,
8/9/2012,6/1/2015,3,2.86700010299683,,,0,
8/9/2012,7/1/2015,3,2.86890006065369,,,0,
8/9/2012,8/1/2015,3,2.87100005149841,,,0,
8/9/2012,9/1/2015,3,2.87420010566711,,,0,
8/9/2012,10/1/2015,3,2.87739992141724,,,0,
8/9/2012,11/1/2015,3,2.88170003890991,,,0,
8/9/2012,12/1/2015,3,2.88470005989075,,,0,
8/9/2012,1/1/2016,3,2.88590002059937,,,0,
8/9/2012,9/1/2012,4,3.00079989433289,3.01349997520447,2.96339988708496,66784,
8/9/2012,10/1/2012,4,2.80830001831055,2.81690001487732,2.76740002632141,43892,
8/9/2012,11/1/2012,4,2.75200009346008,2.75379991531372,2.72230005264282,30484,
8/9/2012,12/1/2012,4,2.7153000831604,2.71919989585876,2.67429995536804,16257,
8/9/2012,1/1/2013,4,2.69970011711121,2.7014000415802,2.67339992523193,4772,
8/9/2012,2/1/2013,4,2.70020008087158,2.70280003547668,2.67950010299683,3335,
8/9/2012,3/1/2013,4,2.71169996261597,2.71300005912781,2.68540000915527,1098,
8/9/2012,4/1/2013,4,2.85069990158081,2.85120010375977,2.83119988441467,417,
8/9/2012,5/1/2013,4,2.83719992637634,,,222,
8/9/2012,6/1/2013,4,2.81270003318787,2.80970001220703,2.7960000038147,214,
8/9/2012,7/1/2013,4,2.78090000152588,2.75379991531372,2.74900007247925,36,
8/9/2012,8/1/2013,4,2.74329996109009,,,25,
8/9/2012,9/1/2013,4,2.70029997825623,,,0,
8/9/2012,10/1/2013,4,2.56929993629456,,,0,
8/9/2012,11/1/2013,4,2.54730010032654,,,3,
8/9/2012,12/1/2013,4,2.53690004348755,,,3,
8/9/2012,1/1/2014,4,2.53900003433228,,,0,
8/9/2012,2/1/2014,4,2.54800009727478,,,0,
8/9/2012,3/1/2014,4,2.55900001525879,,,0,
8/9/2012,4/1/2014,4,2.68899989128113,,,0,
8/9/2012,5/1/2014,4,2.68849992752075,,,0,
8/9/2012,6/1/2014,4,2.67449998855591,,,0,
8/9/2012,7/1/2014,4,2.65650010108948,,,0,
8/9/2012,8/1/2014,4,2.64000010490417,,,0,
8/9/2012,9/1/2014,4,2.61450004577637,,,0,
8/9/2012,10/1/2014,4,2.49000000953674,,,0,
8/9/2012,11/1/2014,4,2.46449995040894,,,0,
8/9/2012,12/1/2014,4,2.43939995765686,,,0,
8/9/2012,1/1/2015,4,2.44339990615845,,,0,
8/9/2012,2/1/2015,4,2.45040011405945,,,0,
8/9/2012,3/1/2015,4,2.45740008354187,,,0,
8/9/2012,4/1/2015,4,2.55739998817444,,,0,
8/9/2012,5/1/2015,4,2.5599000453949,,,0,
8/9/2012,6/1/2015,4,2.54990005493164,,,0,
8/9/2012,7/1/2015,4,2.5359001159668,,,0,
8/9/2012,8/1/2015,4,2.52189993858337,,,0,
8/10/2012,9/1/2012,1,92.870002746582,93.870002746582,91.7099990844727,224474,
8/10/2012,10/1/2012,1,93.1500015258789,94.1100006103516,91.9700012207031,80530,
8/10/2012,11/1/2012,1,93.4300003051758,94.25,92.2699966430664,38637,
8/10/2012,12/1/2012,1,93.8300018310547,94.4199981689453,92.6600036621094,48482,
8/10/2012,1/1/2013,1,94.3300018310547,94.6900024414063,93.129997253418,19327,
8/10/2012,2/1/2013,1,94.7399978637695,95.1999969482422,93.4899978637695,9250,
8/10/2012,3/1/2013,1,95.0100021362305,95.4199981689453,93.9599990844727,10545,
8/10/2012,4/1/2013,1,95.1399993896484,95.4700012207031,94.0500030517578,7024,
8/10/2012,5/1/2013,1,95.1800003051758,95.5,94.4000015258789,4569,
8/10/2012,6/1/2013,1,95.129997253418,95.3499984741211,94.2699966430664,13123,
8/10/2012,7/1/2013,1,95.0400009155274,95.0999984741211,94.2900009155273,1566,
8/10/2012,8/1/2013,1,94.8899993896484,94.9499969482422,93.8399963378906,1103,
8/10/2012,9/1/2013,1,94.6699981689453,94.8399963378906,94.629997253418,2086,
8/10/2012,10/1/2013,1,94.4199981689453,,,430,
8/10/2012,11/1/2013,1,94.1699981689453,94.25,94.2399978637695,513,
8/10/2012,12/1/2013,1,93.9300003051758,94.0999984741211,92.879997253418,20560,
8/10/2012,1/1/2014,1,93.5400009155273,,,135,
8/10/2012,2/1/2014,1,93.1800003051758,,,25,
8/10/2012,3/1/2014,1,92.7799987792969,,,887,
8/10/2012,4/1/2014,1,92.4000015258789,,,0,
8/10/2012,5/1/2014,1,92.0599975585938,,,0,
8/10/2012,6/1/2014,1,91.7099990844727,,91.7399978637695,2054,
8/10/2012,7/1/2014,1,91.3199996948242,,,4,
8/10/2012,8/1/2014,1,90.9499969482422,,,4,
8/10/2012,9/1/2014,1,90.5999984741211,,,109,
8/10/2012,10/1/2014,1,90.3000030517578,,,113,
8/10/2012,11/1/2014,1,90.0500030517578,,,53,
8/10/2012,12/1/2014,1,89.8199996948242,89.9000015258789,88.8499984741211,13039,
8/10/2012,1/1/2015,1,89.4899978637695,,,0,
8/10/2012,2/1/2015,1,89.1600036621094,,,0,
8/10/2012,3/1/2015,1,88.8399963378906,,,0,
8/10/2012,4/1/2015,1,88.5299987792969,,,0,
8/10/2012,5/1/2015,1,88.25,,,0,
8/10/2012,6/1/2015,1,88,,,157,
8/10/2012,7/1/2015,1,87.75,,,64,
8/10/2012,8/1/2015,1,87.5100021362305,,,64,
8/10/2012,9/1/2015,1,87.2900009155273,,,64,
8/10/2012,10/1/2015,1,87.0899963378906,,,64,
8/10/2012,11/1/2015,1,86.9000015258789,,,64,
8/10/2012,12/1/2015,1,86.7099990844727,86.2600021362305,86.2600021362305,2409,
8/10/2012,1/1/2016,1,86.5100021362305,,,0,
8/10/2012,2/1/2016,1,86.3300018310547,,,0,
8/10/2012,3/1/2016,1,86.1600036621094,,,0,
8/10/2012,4/1/2016,1,85.9899978637695,,,0,
8/10/2012,5/1/2016,1,85.8300018310547,,,0,
8/10/2012,6/1/2016,1,85.6699981689453,,,0,
8/10/2012,7/1/2016,1,85.5199966430664,,,0,
8/10/2012,8/1/2016,1,85.379997253418,,,0,
8/10/2012,9/1/2016,1,85.2399978637695,,,0,
8/10/2012,10/1/2016,1,85.0999984741211,,,0,
8/10/2012,11/1/2016,1,84.9700012207031,,,0,
8/10/2012,12/1/2016,1,84.8399963378906,84.8399963378906,84.4100036621094,483,
8/10/2012,1/1/2017,1,84.7699966430664,,,0,
8/10/2012,2/1/2017,1,84.6999969482422,,,0,
8/10/2012,3/1/2017,1,84.629997253418,,,0,
8/10/2012,4/1/2017,1,84.5699996948242,,,0,
8/10/2012,5/1/2017,1,84.5100021362305,,,0,
8/10/2012,6/1/2017,1,84.4499969482422,,,0,
8/10/2012,7/1/2017,1,84.3899993896484,,,0,
8/10/2012,8/1/2017,1,84.3300018310547,,,0,
8/10/2012,9/1/2017,1,84.2699966430664,,,0,
8/10/2012,10/1/2017,1,84.2200012207031,,,0,
8/10/2012,11/1/2017,1,84.1699981689453,,,0,
8/10/2012,12/1/2017,1,84.120002746582,83.5699996948242,83.5,155,
8/10/2012,6/1/2018,1,83.9800033569336,,,0,
8/10/2012,12/1/2018,1,83.8300018310547,,,2,
8/10/2012,6/1/2019,1,83.7699966430664,,,0,
8/10/2012,12/1/2019,1,83.7099990844727,,,0,
8/10/2012,6/1/2020,1,83.6800003051758,,,0,
8/10/2012,12/1/2020,1,83.6500015258789,,,0,
8/10/2012,9/1/2012,3,3.02049994468689,3.06060004234314,3.00620007514954,51194,
8/10/2012,10/1/2012,3,3.0304000377655,3.06559991836548,3.01469993591309,24002,
8/10/2012,11/1/2012,3,3.04119992256165,3.06599998474121,3.02500009536743,18493,
8/10/2012,12/1/2012,3,3.04819989204407,3.07270002365112,3.02830004692078,16152,
8/10/2012,1/1/2013,3,3.0524001121521,3.06450009346008,3.0304000377655,6853,
8/10/2012,2/1/2013,3,3.04450011253357,3.0466001033783,3.03880000114441,2259,
8/10/2012,3/1/2013,3,3.0265998840332,3.03500008583069,3.01209998130798,2426,
8/10/2012,4/1/2013,3,3.00209999084473,3.00460004806519,2.99460005760193,1152,
8/10/2012,5/1/2013,3,3.02069997787476,3.02340006828308,3.01250004768372,366,
8/10/2012,6/1/2013,3,3.00270009040833,3.0058000087738,2.9925000667572,938,
8/10/2012,7/1/2013,3,2.99769997596741,2.99930000305176,2.99449992179871,101,
8/10/2012,8/1/2013,3,2.99620008468628,,,20,
8/10/2012,9/1/2013,3,2.99620008468628,2.9925000667572,2.98749995231628,19,
8/10/2012,10/1/2013,3,2.99620008468628,,,9,
8/10/2012,11/1/2013,3,2.99640011787415,,,12,
8/10/2012,12/1/2013,3,2.99640011787415,2.99550008773804,2.98749995231628,958,
8/10/2012,1/1/2014,3,2.99819993972778,,,0,
8/10/2012,2/1/2014,3,2.9867000579834,,,0,
8/10/2012,3/1/2014,3,2.96269989013672,,,0,
8/10/2012,4/1/2014,3,2.9316999912262,,,0,
8/10/2012,5/1/2014,3,2.90869998931885,,,0,
8/10/2012,6/1/2014,3,2.8931999206543,,,0,
8/10/2012,7/1/2014,3,2.89120006561279,,,0,
8/10/2012,8/1/2014,3,2.89170002937317,,,0,
8/10/2012,9/1/2014,3,2.89219999313354,,,0,
8/10/2012,10/1/2014,3,2.89269995689392,,,0,
8/10/2012,11/1/2014,3,2.8931999206543,,,0,
8/10/2012,12/1/2014,3,2.89369988441467,,,0,
8/10/2012,1/1/2015,3,2.89490008354187,,,0,
8/10/2012,2/1/2015,3,2.88879990577698,,,0,
8/10/2012,3/1/2015,3,2.875,,,0,
8/10/2012,4/1/2015,3,2.85700011253357,,,0,
8/10/2012,5/1/2015,3,2.84699988365173,,,0,
8/10/2012,6/1/2015,3,2.8510000705719,,,0,
8/10/2012,7/1/2015,3,2.85290002822876,,,0,
8/10/2012,8/1/2015,3,2.85500001907349,,,0,
8/10/2012,9/1/2015,3,2.85820007324219,,,0,
8/10/2012,10/1/2015,3,2.86139988899231,,,0,
8/10/2012,11/1/2015,3,2.86570000648499,,,0,
8/10/2012,12/1/2015,3,2.86870002746582,,,0,
8/10/2012,1/1/2016,3,2.86989998817444,,,0,
8/10/2012,9/1/2012,4,3.00390005111694,3.02360010147095,2.95729994773865,47375,
8/10/2012,10/1/2012,4,2.80599999427795,2.82049989700317,2.76600003242493,34196,
8/10/2012,11/1/2012,4,2.74469995498657,2.75500011444092,2.707200050354,20612,
8/10/2012,12/1/2012,4,2.70600008964539,2.72210001945496,2.67079997062683,12704,
8/10/2012,1/1/2013,4,2.68959999084473,2.69120001792908,2.65630006790161,4299,
8/10/2012,2/1/2013,4,2.68980002403259,2.70700001716614,2.65560007095337,2466,
8/10/2012,3/1/2013,4,2.70120000839233,2.70320010185242,2.66720008850098,1261,
8/10/2012,4/1/2013,4,2.84039998054504,2.833899974823,2.82719993591309,510,
8/10/2012,5/1/2013,4,2.82660007476807,,,348,
8/10/2012,6/1/2013,4,2.80189990997314,2.82340002059937,2.78480005264282,299,
8/10/2012,7/1/2013,4,2.769700050354,,2.77509999275208,210,
8/10/2012,8/1/2013,4,2.73200011253357,,,107,
8/10/2012,9/1/2013,4,2.68899989128113,,,4,
8/10/2012,10/1/2013,4,2.55800008773804,,,4,
8/10/2012,11/1/2013,4,2.53600001335144,,,4,
8/10/2012,12/1/2013,4,2.52559995651245,,,4,
8/10/2012,1/1/2014,4,2.52769994735718,,,0,
8/10/2012,2/1/2014,4,2.53670001029968,,,0,
8/10/2012,3/1/2014,4,2.54769992828369,,,0,
8/10/2012,4/1/2014,4,2.67770004272461,,,0,
8/10/2012,5/1/2014,4,2.67720007896423,,,0,
8/10/2012,6/1/2014,4,2.66319990158081,,,0,
8/10/2012,7/1/2014,4,2.64520001411438,,,0,
8/10/2012,8/1/2014,4,2.62870001792908,,,0,
8/10/2012,9/1/2014,4,2.60319995880127,,,0,
8/10/2012,10/1/2014,4,2.47869992256165,,,0,
8/10/2012,11/1/2014,4,2.45320010185242,,,0,
8/10/2012,12/1/2014,4,2.42810010910034,,,0,
8/10/2012,1/1/2015,4,2.43210005760193,,,0,
8/10/2012,2/1/2015,4,2.43910002708435,,,0,
8/10/2012,3/1/2015,4,2.44609999656677,,,0,
8/10/2012,4/1/2015,4,2.54609990119934,,,0,
8/10/2012,5/1/2015,4,2.5485999584198,,,0,
8/10/2012,6/1/2015,4,2.53859996795654,,,0,
8/10/2012,7/1/2015,4,2.5246000289917,,,0,
8/10/2012,8/1/2015,4,2.51060009002686,,,0,
8/13/2012,9/1/2012,1,92.7300033569336,94.1399993896484,92.0500030517578,280242,
8/13/2012,10/1/2012,1,93.0299987792969,94.4100036621094,92.3399963378906,94611,
8/13/2012,11/1/2012,1,93.3399963378906,94.6999969482422,92.6500015258789,42333,
8/13/2012,12/1/2012,1,93.7600021362305,95.0999984741211,93.0400009155273,53771,
8/13/2012,1/1/2013,1,94.2799987792969,95.5500030517578,93.5699996948242,17369,
8/13/2012,2/1/2013,1,94.6999969482422,95.8899993896484,93.9800033569336,6723,
8/13/2012,3/1/2013,1,94.9899978637695,95.7900009155273,94.2399978637695,13340,
8/13/2012,4/1/2013,1,95.1500015258789,,,6690,
8/13/2012,5/1/2013,1,95.2300033569336,94.6699981689453,94.6699981689453,6600,
8/13/2012,6/1/2013,1,95.1999969482422,96.1800003051758,94.4300003051758,20084,
8/13/2012,7/1/2013,1,95.120002746582,95.2600021362305,94.4899978637695,2296,
8/13/2012,8/1/2013,1,94.9800033569336,95.3399963378906,,1674,
8/13/2012,9/1/2013,1,94.7600021362305,94.6100006103516,94.4899978637695,2071,
8/13/2012,10/1/2013,1,94.4899978637695,,,849,
8/13/2012,11/1/2013,1,94.2200012207031,,,1769,
8/13/2012,12/1/2013,1,93.9499969482422,94.8000030517578,93.2399978637695,20631,
8/13/2012,1/1/2014,1,93.5599975585938,,,536,
8/13/2012,2/1/2014,1,93.1999969482422,,,58,
8/13/2012,3/1/2014,1,92.8000030517578,,,287,
8/13/2012,4/1/2014,1,92.4199981689453,,,0,
8/13/2012,5/1/2014,1,92.0800018310547,,,6,
8/13/2012,6/1/2014,1,91.7300033569336,92.370002746582,92.0899963378906,1357,
8/13/2012,7/1/2014,1,91.3399963378906,,,23,
8/13/2012,8/1/2014,1,90.9700012207031,,,0,
8/13/2012,9/1/2014,1,90.629997253418,,,1,
8/13/2012,10/1/2014,1,90.3399963378906,,,1,
8/13/2012,11/1/2014,1,90.0899963378906,,,0,
8/13/2012,12/1/2014,1,89.8600006103516,90.5,89.2399978637695,4602,
8/13/2012,1/1/2015,1,89.5299987792969,,,0,
8/13/2012,2/1/2015,1,89.1999969482422,,,0,
8/13/2012,3/1/2015,1,88.870002746582,,,0,
8/13/2012,4/1/2015,1,88.5500030517578,,,0,
8/13/2012,5/1/2015,1,88.2600021362305,,,0,
8/13/2012,6/1/2015,1,88,,,0,
8/13/2012,7/1/2015,1,87.75,,,0,
8/13/2012,8/1/2015,1,87.5100021362305,,,0,
8/13/2012,9/1/2015,1,87.2799987792969,,,0,
8/13/2012,10/1/2015,1,87.0699996948242,,,0,
8/13/2012,11/1/2015,1,86.870002746582,,,0,
8/13/2012,12/1/2015,1,86.6800003051758,,,1380,
8/13/2012,1/1/2016,1,86.4800033569336,,,0,
8/13/2012,2/1/2016,1,86.2900009155274,,,0,
8/13/2012,3/1/2016,1,86.120002746582,,,0,
8/13/2012,4/1/2016,1,85.9499969482422,,,0,
8/13/2012,5/1/2016,1,85.7900009155273,,,0,
8/13/2012,6/1/2016,1,85.629997253418,,,0,
8/13/2012,7/1/2016,1,85.4800033569336,,,0,
8/13/2012,8/1/2016,1,85.3300018310547,,,0,
8/13/2012,9/1/2016,1,85.1900024414062,,,0,
8/13/2012,10/1/2016,1,85.0500030517578,,,0,
8/13/2012,11/1/2016,1,84.9100036621094,,,0,
8/13/2012,12/1/2016,1,84.7799987792969,,,305,
8/13/2012,1/1/2017,1,84.7099990844727,,,0,
8/13/2012,2/1/2017,1,84.6399993896484,,,0,
8/13/2012,3/1/2017,1,84.5699996948242,,,0,
8/13/2012,4/1/2017,1,84.5100021362305,,,0,
8/13/2012,5/1/2017,1,84.4499969482422,,,0,
8/13/2012,6/1/2017,1,84.3899993896484,,,0,
8/13/2012,7/1/2017,1,84.3300018310547,,,0,
8/13/2012,8/1/2017,1,84.2699966430664,,,0,
8/13/2012,9/1/2017,1,84.2099990844727,,,0,
8/13/2012,10/1/2017,1,84.1600036621094,,,0,
8/13/2012,11/1/2017,1,84.1100006103516,,,0,
8/13/2012,12/1/2017,1,84.0599975585937,84.25,84,20,
8/13/2012,6/1/2018,1,83.9199981689453,,,0,
8/13/2012,12/1/2018,1,83.7699966430664,,,0,
8/13/2012,6/1/2019,1,83.7099990844727,,,0,
8/13/2012,12/1/2019,1,83.6500015258789,,,0,
8/13/2012,6/1/2020,1,83.620002746582,,,0,
8/13/2012,12/1/2020,1,83.5899963378906,83.75,,0,
8/13/2012,9/1/2012,3,3.01830005645752,3.05719995498657,3.01379990577698,53889,
8/13/2012,10/1/2012,3,3.03060007095337,3.06710004806519,3.02349996566772,29772,
8/13/2012,11/1/2012,3,3.04209995269775,3.07540011405945,3.03489995002747,20088,
8/13/2012,12/1/2012,3,3.05010008811951,3.08520007133484,3.04069995880127,22283,
8/13/2012,1/1/2013,3,3.05629992485046,3.08680009841919,3.04590010643005,9221,
8/13/2012,2/1/2013,3,3.05010008811951,3.08039999008179,3.03690004348755,2970,
8/13/2012,3/1/2013,3,3.0336000919342,3.06010007858276,3.0188000202179,5836,
8/13/2012,4/1/2013,3,3.0100998878479,3.02940011024475,3.00209999084473,2324,
8/13/2012,5/1/2013,3,3.02920007705688,3.03920006752014,3.02699995040894,1005,
8/13/2012,6/1/2013,3,3.0106999874115,3.03699994087219,3.00340008735657,1030,
8/13/2012,7/1/2013,3,3.0051999092102,3.03090000152588,3.03080010414124,15,
8/13/2012,8/1/2013,3,3.00270009040833,3.02970004081726,3.02959990501404,38,
8/13/2012,9/1/2013,3,3.00270009040833,3.02999997138977,3.02999997138977,24,
8/13/2012,10/1/2013,3,3.00270009040833,3.02999997138977,3.02999997138977,10,
8/13/2012,11/1/2013,3,3.0032000541687,3.02999997138977,3.02999997138977,16,
8/13/2012,12/1/2013,3,3.00370001792908,3.0288999080658,2.99349999427795,372,
8/13/2012,1/1/2014,3,3.00550007820129,3.02999997138977,,0,
8/13/2012,2/1/2014,3,2.99399995803833,,,0,
8/13/2012,3/1/2014,3,2.97000002861023,,,0,
8/13/2012,4/1/2014,3,2.93899989128113,,,0,
8/13/2012,5/1/2014,3,2.91599988937378,,,0,
8/13/2012,6/1/2014,3,2.90050005912781,,,0,
8/13/2012,7/1/2014,3,2.89849996566772,,,0,
8/13/2012,8/1/2014,3,2.8989999294281,,,0,
8/13/2012,9/1/2014,3,2.89949989318848,,,0,
8/13/2012,10/1/2014,3,2.90000009536743,,,0,
8/13/2012,11/1/2014,3,2.90050005912781,,,0,
8/13/2012,12/1/2014,3,2.90100002288818,,,0,
8/13/2012,1/1/2015,3,2.9021999835968,,,0,
8/13/2012,2/1/2015,3,2.89610004425049,,,0,
8/13/2012,3/1/2015,3,2.88229990005493,,,0,
8/13/2012,4/1/2015,3,2.8643000125885,,,0,
8/13/2012,5/1/2015,3,2.85430002212524,,,0,
8/13/2012,6/1/2015,3,2.85829997062683,,,0,
8/13/2012,7/1/2015,3,2.86019992828369,,,0,
8/13/2012,8/1/2015,3,2.86229991912842,,,0,
8/13/2012,9/1/2015,3,2.86549997329712,,,0,
8/13/2012,10/1/2015,3,2.86870002746582,,,0,
8/13/2012,11/1/2015,3,2.87299990653992,,,0,
8/13/2012,12/1/2015,3,2.87599992752075,,,0,
8/13/2012,1/1/2016,3,2.87719988822937,,,0,
8/13/2012,9/1/2012,4,2.99070000648499,3.04349994659424,2.98720002174377,55807,
8/13/2012,10/1/2012,4,2.81209993362427,2.84759998321533,2.80150008201599,37093,
8/13/2012,11/1/2012,4,2.75430011749268,2.78430008888245,2.74300003051758,18288,
8/13/2012,12/1/2012,4,2.71779990196228,2.74640011787415,2.70429992675781,10433,
8/13/2012,1/1/2013,4,2.70210003852844,2.72839999198914,2.68740010261536,4722,
8/13/2012,2/1/2013,4,2.70219993591309,2.72769999504089,2.68650007247925,2326,
8/13/2012,3/1/2013,4,2.71350002288818,2.73550009727478,2.69619989395142,1556,
8/13/2012,4/1/2013,4,2.85269999504089,2.87030005455017,2.84450006484985,652,
8/13/2012,5/1/2013,4,2.83850002288818,2.84940004348755,2.83500003814697,409,
8/13/2012,6/1/2013,4,2.81399989128113,2.82340002059937,2.79139995574951,557,
8/13/2012,7/1/2013,4,2.78299999237061,2.79019999504089,2.77819991111755,44,
8/13/2012,8/1/2013,4,2.74749994277954,,,17,
8/13/2012,9/1/2013,4,2.7039999961853,,,3,
8/13/2012,10/1/2013,4,2.57299995422363,,,0,
8/13/2012,11/1/2013,4,2.55100011825562,,,5,
8/13/2012,12/1/2013,4,2.54060006141663,,,5,
8/13/2012,1/1/2014,4,2.54270005226135,,,0,
8/13/2012,2/1/2014,4,2.55170011520386,,,0,
8/13/2012,3/1/2014,4,2.56270003318787,,,0,
8/13/2012,4/1/2014,4,2.6926999092102,,,0,
8/13/2012,5/1/2014,4,2.69219994544983,,,0,
8/13/2012,6/1/2014,4,2.67820000648499,,,0,
8/13/2012,7/1/2014,4,2.66020011901855,,,0,
8/13/2012,8/1/2014,4,2.64369988441467,,,0,
8/13/2012,9/1/2014,4,2.61820006370544,,,0,
8/13/2012,10/1/2014,4,2.49370002746582,,,0,
8/13/2012,11/1/2014,4,2.46819996833801,,,0,
8/13/2012,12/1/2014,4,2.44309997558594,,,0,
8/13/2012,1/1/2015,4,2.44709992408752,,,0,
8/13/2012,2/1/2015,4,2.45409989356995,,,0,
8/13/2012,3/1/2015,4,2.46110010147095,,,0,
8/13/2012,4/1/2015,4,2.56110000610352,,,0,
8/13/2012,5/1/2015,4,2.56360006332397,,,0,
8/13/2012,6/1/2015,4,2.55360007286072,,,0,
8/13/2012,7/1/2015,4,2.53959989547729,,,0,
8/13/2012,8/1/2015,4,2.52559995651245,,,0,
8/14/2012,9/1/2012,1,93.4300003051758,93.9199981689453,92.5599975585937,200003,
8/14/2012,10/1/2012,1,93.7399978637695,94.2300033569336,92.8600006103516,79886,
8/14/2012,11/1/2012,1,94.0699996948242,94.5100021362305,93.25,40937,
8/14/2012,12/1/2012,1,94.4599990844727,94.9000015258789,93.6100006103516,55595,
8/14/2012,1/1/2013,1,94.9400024414063,95.379997253418,94.1999969482422,12964,
8/14/2012,2/1/2013,1,95.3199996948242,95.629997253418,94.629997253418,6315,
8/14/2012,3/1/2013,1,95.5599975585938,95.9899978637695,95.0999984741211,10082,
8/14/2012,4/1/2013,1,95.6800003051758,95.7600021362305,95.0500030517578,2994,
8/14/2012,5/1/2013,1,95.7200012207031,96.129997253418,95.4000015258789,2068,
8/14/2012,6/1/2013,1,95.6500015258789,96.0899963378906,95.1999969482422,12017,
8/14/2012,7/1/2013,1,95.5199966430664,95.7900009155273,95.4800033569336,1241,
8/14/2012,8/1/2013,1,95.3300018310547,95.5500030517578,95.2399978637695,2043,
8/14/2012,9/1/2013,1,95.0800018310547,95.0800018310547,94.8000030517578,3219,
8/14/2012,10/1/2013,1,94.8000030517578,,,1004,
8/14/2012,11/1/2013,1,94.5199966430664,,,1310,
8/14/2012,12/1/2013,1,94.25,94.6600036621094,93.879997253418,19520,
8/14/2012,1/1/2014,1,93.8600006103516,,,723,
8/14/2012,2/1/2014,1,93.5,,,43,
8/14/2012,3/1/2014,1,93.1100006103516,,,205,
8/14/2012,4/1/2014,1,92.7399978637695,,,0,
8/14/2012,5/1/2014,1,92.4100036621094,,,0,
8/14/2012,6/1/2014,1,92.0599975585938,92,91.9899978637695,1873,
8/14/2012,7/1/2014,1,91.6699981689453,,,50,
8/14/2012,8/1/2014,1,91.3099975585937,,,0,
8/14/2012,9/1/2014,1,90.9700012207031,,,0,
8/14/2012,10/1/2014,1,90.6900024414063,,,0,
8/14/2012,11/1/2014,1,90.4400024414062,,,0,
8/14/2012,12/1/2014,1,90.2099990844727,90.4700012207031,89.9400024414063,7757,
8/14/2012,1/1/2015,1,89.870002746582,,,0,
8/14/2012,2/1/2015,1,89.5400009155273,,,0,
8/14/2012,3/1/2015,1,89.2099990844727,,,0,
8/14/2012,4/1/2015,1,88.8899993896484,,,0,
8/14/2012,5/1/2015,1,88.5999984741211,,,0,
8/14/2012,6/1/2015,1,88.3399963378906,,,11,
8/14/2012,7/1/2015,1,88.0800018310547,,,0,
8/14/2012,8/1/2015,1,87.8399963378906,,,0,
8/14/2012,9/1/2015,1,87.6100006103516,,,0,
8/14/2012,10/1/2015,1,87.4000015258789,,,0,
8/14/2012,11/1/2015,1,87.1999969482422,,,0,
8/14/2012,12/1/2015,1,87.0100021362305,,,4586,
8/14/2012,1/1/2016,1,86.8199996948242,,,0,
8/14/2012,2/1/2016,1,86.629997253418,,,0,
8/14/2012,3/1/2016,1,86.4599990844727,,,0,
8/14/2012,4/1/2016,1,86.2900009155274,,,0,
8/14/2012,5/1/2016,1,86.129997253418,,,0,
8/14/2012,6/1/2016,1,85.9700012207031,,,0,
8/14/2012,7/1/2016,1,85.8199996948242,,,0,
8/14/2012,8/1/2016,1,85.6699981689453,,,0,
8/14/2012,9/1/2016,1,85.5299987792969,,,0,
8/14/2012,10/1/2016,1,85.3899993896484,,,0,
8/14/2012,11/1/2016,1,85.2600021362305,,,0,
8/14/2012,12/1/2016,1,85.129997253418,85,84.879997253418,2059,
8/14/2012,1/1/2017,1,85.0699996948242,,,0,
8/14/2012,2/1/2017,1,85.0100021362305,,,0,
8/14/2012,3/1/2017,1,84.9499969482422,,,0,
8/14/2012,4/1/2017,1,84.9000015258789,,,0,
8/14/2012,5/1/2017,1,84.8499984741211,,,0,
8/14/2012,6/1/2017,1,84.8000030517578,,,0,
8/14/2012,7/1/2017,1,84.75,,,0,
8/14/2012,8/1/2017,1,84.6999969482422,,,0,
8/14/2012,9/1/2017,1,84.6500015258789,,,0,
8/14/2012,10/1/2017,1,84.6100006103516,,,0,
8/14/2012,11/1/2017,1,84.5699996948242,,,0,
8/14/2012,12/1/2017,1,84.5299987792969,,,48,
8/14/2012,6/1/2018,1,84.3899993896484,,,0,
8/14/2012,12/1/2018,1,84.2399978637695,,,1,
8/14/2012,6/1/2019,1,84.1800003051758,,,0,
8/14/2012,12/1/2019,1,84.120002746582,,,0,
8/14/2012,6/1/2020,1,84.0899963378906,,,0,
8/14/2012,12/1/2020,1,84.0599975585937,,,0,
8/14/2012,9/1/2012,3,3.03460001945496,3.04500007629395,3.0132999420166,38081,
8/14/2012,10/1/2012,3,3.04480004310608,3.05539989471436,3.02600002288818,15619,
8/14/2012,11/1/2012,3,3.05520009994507,3.06410002708435,3.04040002822876,8926,
8/14/2012,12/1/2012,3,3.0625,3.07240009307861,3.04870009422302,8207,
8/14/2012,1/1/2013,3,3.06760001182556,3.07750010490417,3.05579996109009,2885,
8/14/2012,2/1/2013,3,3.06010007858276,3.06730008125305,3.05369997024536,737,
8/14/2012,3/1/2013,3,3.04200005531311,3.0492000579834,3.03679990768433,2340,
8/14/2012,4/1/2013,3,3.01810002326965,3.02640008926392,3.0090000629425,2007,
8/14/2012,5/1/2013,3,3.03660011291504,3.03640007972717,3.02810001373291,380,
8/14/2012,6/1/2013,3,3.0171000957489,3.02489995956421,3.0132999420166,1151,
8/14/2012,7/1/2013,3,3.01040005683899,3.00530004501343,,83,
8/14/2012,8/1/2013,3,3.00690007209778,,,49,
8/14/2012,9/1/2013,3,3.00690007209778,3.01999998092651,3.01999998092651,24,
8/14/2012,10/1/2013,3,3.00710010528564,,,20,
8/14/2012,11/1/2013,3,3.00760006904602,,,100,
8/14/2012,12/1/2013,3,3.00780010223389,3.01149988174438,3.00370001792908,360,
8/14/2012,1/1/2014,3,3.00929999351501,,,10,
8/14/2012,2/1/2014,3,2.99780011177063,,,0,
8/14/2012,3/1/2014,3,2.97379994392395,2.97749996185303,2.97749996185303,0,
8/14/2012,4/1/2014,3,2.94280004501343,2.94700002670288,2.94700002670288,0,
8/14/2012,5/1/2014,3,2.91880011558533,,,0,
8/14/2012,6/1/2014,3,2.90229988098145,,,0,
8/14/2012,7/1/2014,3,2.89980006217957,,,0,
8/14/2012,8/1/2014,3,2.89980006217957,,,0,
8/14/2012,9/1/2014,3,2.89980006217957,,,0,
8/14/2012,10/1/2014,3,2.89980006217957,,,0,
8/14/2012,11/1/2014,3,2.90030002593994,,,0,
8/14/2012,12/1/2014,3,2.90079998970032,,,0,
8/14/2012,1/1/2015,3,2.90199995040894,,,0,
8/14/2012,2/1/2015,3,2.89590001106262,,,0,
8/14/2012,3/1/2015,3,2.88210010528564,,,0,
8/14/2012,4/1/2015,3,2.86409997940063,,,0,
8/14/2012,5/1/2015,3,2.85409998893738,,,0,
8/14/2012,6/1/2015,3,2.85809993743896,,,0,
8/14/2012,7/1/2015,3,2.85999989509583,,,0,
8/14/2012,8/1/2015,3,2.86209988594055,,,0,
8/14/2012,9/1/2015,3,2.86529994010925,,,0,
8/14/2012,10/1/2015,3,2.86849999427795,,,0,
8/14/2012,11/1/2015,3,2.87280011177063,,,0,
8/14/2012,12/1/2015,3,2.87579989433289,,,0,
8/14/2012,1/1/2016,3,2.87700009346008,,,0,
8/14/2012,9/1/2012,4,3.00139999389648,3.01200008392334,2.97070002555847,42628,
8/14/2012,10/1/2012,4,2.81979990005493,2.82999992370605,2.79710006713867,29164,
8/14/2012,11/1/2012,4,2.76020002365112,2.76609992980957,2.74169993400574,12307,
8/14/2012,12/1/2012,4,2.72289991378784,2.7311999797821,2.70700001716614,9172,
8/14/2012,1/1/2013,4,2.70670008659363,2.71569991111755,2.69260001182556,3402,
8/14/2012,2/1/2013,4,2.70639991760254,2.71690011024475,2.6926999092102,1928,
8/14/2012,3/1/2013,4,2.7179000377655,2.72560000419617,2.70989990234375,1153,
8/14/2012,4/1/2013,4,2.85739994049072,2.86299991607666,2.85349988937378,718,
8/14/2012,5/1/2013,4,2.84360003471375,2.84599995613098,2.84200000762939,321,
8/14/2012,6/1/2013,4,2.81949996948242,2.82179999351501,2.81399989128113,242,
8/14/2012,7/1/2013,4,2.78819990158081,2.78999996185303,2.78999996185303,15,
8/14/2012,8/1/2013,4,2.75270009040833,,,2,
8/14/2012,9/1/2013,4,2.70869994163513,,,302,
8/14/2012,10/1/2013,4,2.57769989967346,,,0,
8/14/2012,11/1/2013,4,2.55570006370544,,,24,
8/14/2012,12/1/2013,4,2.54570007324219,,2.53859996795654,74,
8/14/2012,1/1/2014,4,2.54780006408691,,,0,
8/14/2012,2/1/2014,4,2.55679988861084,,,0,
8/14/2012,3/1/2014,4,2.56780004501343,,,0,
8/14/2012,4/1/2014,4,2.69779992103577,,,0,
8/14/2012,5/1/2014,4,2.69729995727539,,,0,
8/14/2012,6/1/2014,4,2.68330001831055,,,0,
8/14/2012,7/1/2014,4,2.66529989242554,,,0,
8/14/2012,8/1/2014,4,2.64879989624023,,,0,
8/14/2012,9/1/2014,4,2.62330007553101,,,0,
8/14/2012,10/1/2014,4,2.49880003929138,,,0,
8/14/2012,11/1/2014,4,2.47329998016357,,,0,
8/14/2012,12/1/2014,4,2.4481999874115,,,0,
8/14/2012,1/1/2015,4,2.45219993591309,,,0,
8/14/2012,2/1/2015,4,2.45919990539551,,,0,
8/14/2012,3/1/2015,4,2.46620011329651,,,0,
8/14/2012,4/1/2015,4,2.56620001792908,,,0,
8/14/2012,5/1/2015,4,2.56870007514954,,,0,
8/14/2012,6/1/2015,4,2.55870008468628,,,0,
8/14/2012,7/1/2015,4,2.54469990730286,,,0,
8/14/2012,8/1/2015,4,2.53069996833801,,,0,
8/15/2012,9/1/2012,1,94.3300018310547,94.9000015258789,92.6800003051758,281499,
8/15/2012,10/1/2012,1,94.620002746582,95.2099990844727,93,148114,
8/15/2012,11/1/2012,1,94.9100036621094,95.5,93.3899993896484,76401,
8/15/2012,12/1/2012,1,95.2699966430664,95.8899993896484,93.8099975585937,97038,
8/15/2012,1/1/2013,1,95.7399978637695,96.2799987792969,94.3899993896484,26071,
8/15/2012,2/1/2013,1,96.120002746582,96.6500015258789,94.7699966430664,12022,
8/15/2012,3/1/2013,1,96.3399963378906,96.7699966430664,95.0699996948242,12459,
8/15/2012,4/1/2013,1,96.4400024414062,96.4800033569336,95.4499969482422,3774,
8/15/2012,5/1/2013,1,96.4499969482422,96.4599990844727,95.6500015258789,4307,
8/15/2012,6/1/2013,1,96.3600006103516,96.6699981689453,95.0999984741211,19824,
8/15/2012,7/1/2013,1,96.1900024414063,96.3399963378906,95.870002746582,3193,
8/15/2012,8/1/2013,1,95.9599990844727,96.0500030517578,95.0400009155274,4582,
8/15/2012,9/1/2013,1,95.6999969482422,,,5200,
8/15/2012,10/1/2013,1,95.4100036621094,,,1202,
8/15/2012,11/1/2013,1,95.120002746582,,,1356,
8/15/2012,12/1/2013,1,94.8300018310547,95,93.9199981689453,34527,
8/15/2012,1/1/2014,1,94.4100036621094,,,146,
8/15/2012,2/1/2014,1,94.0199966430664,,,38,
8/15/2012,3/1/2014,1,93.5999984741211,,,72,
8/15/2012,4/1/2014,1,93.1999969482422,,,0,
8/15/2012,5/1/2014,1,92.8300018310547,,,0,
8/15/2012,6/1/2014,1,92.4499969482422,92.5500030517578,92.3199996948242,1172,
8/15/2012,7/1/2014,1,92.0299987792969,,,0,
8/15/2012,8/1/2014,1,91.6399993896484,,,0,
8/15/2012,9/1/2014,1,91.2699966430664,,,0,
8/15/2012,10/1/2014,1,90.9599990844727,,,25,
8/15/2012,11/1/2014,1,90.6800003051758,,,25,
8/15/2012,12/1/2014,1,90.4199981689453,90.6600036621094,90.129997253418,9213,
8/15/2012,1/1/2015,1,90.0699996948242,,,0,
8/15/2012,2/1/2015,1,89.7300033569336,,,0,
8/15/2012,3/1/2015,1,89.3899993896484,,,0,
8/15/2012,4/1/2015,1,89.0500030517578,,,0,
8/15/2012,5/1/2015,1,88.75,,,0,
8/15/2012,6/1/2015,1,88.4700012207031,,,11,
8/15/2012,7/1/2015,1,88.1999969482422,,,0,
8/15/2012,8/1/2015,1,87.9499969482422,,,0,
8/15/2012,9/1/2015,1,87.7099990844727,,,0,
8/15/2012,10/1/2015,1,87.4899978637695,,,0,
8/15/2012,11/1/2015,1,87.2799987792969,,,0,
8/15/2012,12/1/2015,1,87.0699996948242,87.25,86.75,2896,
8/15/2012,1/1/2016,1,86.8600006103516,,,0,
8/15/2012,2/1/2016,1,86.6600036621094,,,0,
8/15/2012,3/1/2016,1,86.4700012207031,,,0,
8/15/2012,4/1/2016,1,86.2900009155274,,,0,
8/15/2012,5/1/2016,1,86.120002746582,,,0,
8/15/2012,6/1/2016,1,85.9499969482422,,,0,
8/15/2012,7/1/2016,1,85.7900009155273,,,0,
8/15/2012,8/1/2016,1,85.629997253418,,,0,
8/15/2012,9/1/2016,1,85.4700012207031,,,0,
8/15/2012,10/1/2016,1,85.3199996948242,,,0,
8/15/2012,11/1/2016,1,85.1699981689453,,,0,
8/15/2012,12/1/2016,1,85.0299987792969,85.4499969482422,84.6999969482422,980,
8/15/2012,1/1/2017,1,84.9599990844727,,,0,
8/15/2012,2/1/2017,1,84.8899993896484,,,0,
8/15/2012,3/1/2017,1,84.8300018310547,,,0,
8/15/2012,4/1/2017,1,84.7699966430664,,,0,
8/15/2012,5/1/2017,1,84.7099990844727,,,0,
8/15/2012,6/1/2017,1,84.6500015258789,,,300,
8/15/2012,7/1/2017,1,84.5999984741211,,,0,
8/15/2012,8/1/2017,1,84.5500030517578,,,0,
8/15/2012,9/1/2017,1,84.5,,,0,
8/15/2012,10/1/2017,1,84.4499969482422,,,0,
8/15/2012,11/1/2017,1,84.4000015258789,,,0,
8/15/2012,12/1/2017,1,84.3499984741211,,,109,
8/15/2012,6/1/2018,1,84.2099990844727,,,0,
8/15/2012,12/1/2018,1,84.0599975585937,,,4,
8/15/2012,6/1/2019,1,84,,,0,
8/15/2012,12/1/2019,1,83.9400024414062,,,0,
8/15/2012,6/1/2020,1,83.9100036621094,,,0,
8/15/2012,12/1/2020,1,83.879997253418,84.0999984741211,,0,
8/15/2012,9/1/2012,3,3.08520007133484,3.09340000152588,3.02110004425049,57139,
8/15/2012,10/1/2012,3,3.09360003471375,3.10249996185303,3.03200006484985,33361,
8/15/2012,11/1/2012,3,3.10269999504089,3.11260008811951,3.04439997673035,22542,
8/15/2012,12/1/2012,3,3.10879993438721,3.11910009384155,3.05380010604858,22018,
8/15/2012,1/1/2013,3,3.11240005493164,3.12190008163452,3.06730008125305,6956,
8/15/2012,2/1/2013,3,3.1029999256134,3.11240005493164,3.07459998130798,2327,
8/15/2012,3/1/2013,3,3.08319997787476,3.08999991416931,3.04570007324219,5973,
8/15/2012,4/1/2013,3,3.05679988861084,3.0625,3.01810002326965,3647,
8/15/2012,5/1/2013,3,3.07249999046326,3.07489991188049,3.0715000629425,1960,
8/15/2012,6/1/2013,3,3.04830002784729,3.05649995803833,3.01099991798401,1587,
8/15/2012,7/1/2013,3,3.03719997406006,,,50,
8/15/2012,8/1/2013,3,3.02929997444153,,,66,
8/15/2012,9/1/2013,3,3.02679991722107,,,93,
8/15/2012,10/1/2013,3,3.02579998970032,,,83,
8/15/2012,11/1/2013,3,3.02480006217957,,,44,
8/15/2012,12/1/2013,3,3.02379989624023,3.03539991378784,3.00979995727539,831,
8/15/2012,1/1/2014,3,3.02430009841919,,,0,
8/15/2012,2/1/2014,3,3.01180005073547,,,0,
8/15/2012,3/1/2014,3,2.98679995536804,,,0,
8/15/2012,4/1/2014,3,2.95479989051819,,,0,
8/15/2012,5/1/2014,3,2.92930006980896,,,0,
8/15/2012,6/1/2014,3,2.91179990768433,,,0,
8/15/2012,7/1/2014,3,2.90829992294312,,,0,
8/15/2012,8/1/2014,3,2.90680003166199,,,0,
8/15/2012,9/1/2014,3,2.90580010414124,,,0,
8/15/2012,10/1/2014,3,2.9047999382019,,,0,
8/15/2012,11/1/2014,3,2.90429997444153,,,0,
8/15/2012,12/1/2014,3,2.90380001068115,,,0,
8/15/2012,1/1/2015,3,2.90499997138977,,,0,
8/15/2012,2/1/2015,3,2.89890003204346,,,0,
8/15/2012,3/1/2015,3,2.8850998878479,,,0,
8/15/2012,4/1/2015,3,2.86710000038147,,,0,
8/15/2012,5/1/2015,3,2.85710000991821,,,0,
8/15/2012,6/1/2015,3,2.8610999584198,,,0,
8/15/2012,7/1/2015,3,2.86299991607666,,,0,
8/15/2012,8/1/2015,3,2.86509990692139,,,0,
8/15/2012,9/1/2015,3,2.86829996109009,,,0,
8/15/2012,10/1/2015,3,2.87150001525879,,,0,
8/15/2012,11/1/2015,3,2.87579989433289,,,0,
8/15/2012,12/1/2015,3,2.87879991531372,,,0,
8/15/2012,1/1/2016,3,2.88000011444092,,,0,
8/15/2012,9/1/2012,4,3.08400011062622,3.08899998664856,3.0006000995636,50721,
8/15/2012,10/1/2012,4,2.88820004463196,2.89389991760254,2.81340003013611,35777,
8/15/2012,11/1/2012,4,2.82229995727539,2.82850003242493,2.75200009346008,18114,
8/15/2012,12/1/2012,4,2.78020000457764,2.7859001159668,2.71429991722107,16275,
8/15/2012,1/1/2013,4,2.76040005683899,2.76570010185242,2.70549988746643,5078,
8/15/2012,2/1/2013,4,2.75760006904602,2.76200008392334,2.69939994812012,3253,
8/15/2012,3/1/2013,4,2.76679992675781,2.7681999206543,2.71939992904663,2266,
8/15/2012,4/1/2013,4,2.90269994735718,2.9038999080658,2.86120009422302,759,
8/15/2012,5/1/2013,4,2.8863000869751,,,720,
8/15/2012,6/1/2013,4,2.85929989814758,2.86190009117126,2.81049990653992,910,
8/15/2012,7/1/2013,4,2.82529997825623,,,59,
8/15/2012,8/1/2013,4,2.78730010986328,,,52,
8/15/2012,9/1/2013,4,2.7393000125885,,,148,
8/15/2012,10/1/2013,4,2.60279989242554,,,50,
8/15/2012,11/1/2013,4,2.57480001449585,,,332,
8/15/2012,12/1/2013,4,2.56380009651184,2.57100009918213,2.54169988632202,696,
8/15/2012,1/1/2014,4,2.56590008735657,,,0,
8/15/2012,2/1/2014,4,2.57489991188049,,,0,
8/15/2012,3/1/2014,4,2.58590006828308,,,0,
8/15/2012,4/1/2014,4,2.71589994430542,,,0,
8/15/2012,5/1/2014,4,2.71539998054504,,,0,
8/15/2012,6/1/2014,4,2.7014000415802,,,0,
8/15/2012,7/1/2014,4,2.68339991569519,,,0,
8/15/2012,8/1/2014,4,2.66689991950989,,,0,
8/15/2012,9/1/2014,4,2.64140009880066,,,0,
8/15/2012,10/1/2014,4,2.51690006256104,,,0,
8/15/2012,11/1/2014,4,2.49140000343323,,,0,
8/15/2012,12/1/2014,4,2.46630001068115,,,0,
8/15/2012,1/1/2015,4,2.47029995918274,,,0,
8/15/2012,2/1/2015,4,2.47729992866516,,,0,
8/15/2012,3/1/2015,4,2.48429989814758,,,0,
8/15/2012,4/1/2015,4,2.58430004119873,,,0,
8/15/2012,5/1/2015,4,2.58680009841919,,,0,
8/15/2012,6/1/2015,4,2.57680010795593,,,0,
8/15/2012,7/1/2015,4,2.56279993057251,,,0,
8/15/2012,8/1/2015,4,2.54879999160767,,,0,
8/16/2012,9/1/2012,1,95.5999984741211,95.75,93.9300003051758,212081,
8/16/2012,10/1/2012,1,95.8899993896484,96.0400009155273,94.2099990844727,99279,
8/16/2012,11/1/2012,1,96.1699981689453,96.3000030517578,94.5800018310547,31670,
8/16/2012,12/1/2012,1,96.5100021362305,96.6399993896484,94.9300003051758,61973,
8/16/2012,1/1/2013,1,96.9499969482422,97.0800018310547,95.4000015258789,17544,
8/16/2012,2/1/2013,1,97.2699966430664,97.4100036621094,95.8499984741211,11572,
8/16/2012,3/1/2013,1,97.4400024414063,97.5299987792969,96.1699981689453,15338,
8/16/2012,4/1/2013,1,97.4899978637695,97.5999984741211,96.8000030517578,4202,
8/16/2012,5/1/2013,1,97.4499969482422,97.25,96.4300003051758,3567,
8/16/2012,6/1/2013,1,97.3199996948242,97.3899993896484,96.0699996948242,17120,
8/16/2012,7/1/2013,1,97.120002746582,97.1600036621094,96.370002746582,1962,
8/16/2012,8/1/2013,1,96.8600006103516,96.9300003051758,96.4000015258789,1289,
8/16/2012,9/1/2013,1,96.5599975585937,96.4100036621094,96.4100036621094,2270,
8/16/2012,10/1/2013,1,96.25,96.0199966430664,96.0199966430664,1072,
8/16/2012,11/1/2013,1,95.9400024414063,,,926,
8/16/2012,12/1/2013,1,95.629997253418,95.7200012207031,94.6100006103516,23249,
8/16/2012,1/1/2014,1,95.1999969482422,,,688,
8/16/2012,2/1/2014,1,94.8000030517578,,,133,
8/16/2012,3/1/2014,1,94.379997253418,,,911,
8/16/2012,4/1/2014,1,93.9800033569336,,,503,
8/16/2012,5/1/2014,1,93.5999984741211,,,200,
8/16/2012,6/1/2014,1,93.2300033569336,92.9800033569336,92.4800033569336,1962,
8/16/2012,7/1/2014,1,92.8099975585937,,,25,
8/16/2012,8/1/2014,1,92.4100036621094,,,0,
8/16/2012,9/1/2014,1,92.0400009155273,,,0,
8/16/2012,10/1/2014,1,91.7300033569336,,,0,
8/16/2012,11/1/2014,1,91.4499969482422,,,0,
8/16/2012,12/1/2014,1,91.1900024414063,91.0599975585938,90.5500030517578,7247,
8/16/2012,1/1/2015,1,90.8399963378906,,,0,
8/16/2012,2/1/2015,1,90.5,,,0,
8/16/2012,3/1/2015,1,90.1600036621094,,,0,
8/16/2012,4/1/2015,1,89.8199996948242,,,0,
8/16/2012,5/1/2015,1,89.5199966430664,,,0,
8/16/2012,6/1/2015,1,89.2399978637695,,,22,
8/16/2012,7/1/2015,1,88.9700012207031,,,0,
8/16/2012,8/1/2015,1,88.7200012207031,,,0,
8/16/2012,9/1/2015,1,88.4800033569336,,,0,
8/16/2012,10/1/2015,1,88.2600021362305,,,0,
8/16/2012,11/1/2015,1,88.0500030517578,,,0,
8/16/2012,12/1/2015,1,87.8399963378906,87.2600021362305,,1691,
8/16/2012,1/1/2016,1,87.629997253418,,,0,
8/16/2012,2/1/2016,1,87.4300003051758,,,0,
8/16/2012,3/1/2016,1,87.2399978637695,,,0,
8/16/2012,4/1/2016,1,87.0599975585938,,,0,
8/16/2012,5/1/2016,1,86.8899993896484,,,0,
8/16/2012,6/1/2016,1,86.7200012207031,,,0,
8/16/2012,7/1/2016,1,86.5599975585937,,,0,
8/16/2012,8/1/2016,1,86.4000015258789,,,0,
8/16/2012,9/1/2016,1,86.2399978637695,,,0,
8/16/2012,10/1/2016,1,86.0899963378906,,,0,
8/16/2012,11/1/2016,1,85.9400024414063,,,0,
8/16/2012,12/1/2016,1,85.8000030517578,85.2200012207031,85,1790,
8/16/2012,1/1/2017,1,85.7200012207031,,,0,
8/16/2012,2/1/2017,1,85.6399993896484,,,0,
8/16/2012,3/1/2017,1,85.5699996948242,,,0,
8/16/2012,4/1/2017,1,85.5,,,0,
8/16/2012,5/1/2017,1,85.4400024414062,,,0,
8/16/2012,6/1/2017,1,85.379997253418,,,0,
8/16/2012,7/1/2017,1,85.3199996948242,,,0,
8/16/2012,8/1/2017,1,85.2600021362305,,,0,
8/16/2012,9/1/2017,1,85.1999969482422,,,0,
8/16/2012,10/1/2017,1,85.1500015258789,,,0,
8/16/2012,11/1/2017,1,85.0999984741211,,,0,
8/16/2012,12/1/2017,1,85.0500030517578,85,84.370002746582,102,
8/16/2012,6/1/2018,1,84.9300003051758,,,0,
8/16/2012,12/1/2018,1,84.8000030517578,,,10,
8/16/2012,6/1/2019,1,84.7399978637695,,,0,
8/16/2012,12/1/2019,1,84.6800003051758,,,0,
8/16/2012,6/1/2020,1,84.6500015258789,,,0,
8/16/2012,12/1/2020,1,84.620002746582,,,0,
8/16/2012,9/1/2012,3,3.12290000915527,3.12739992141724,3.07399988174438,52604,
8/16/2012,10/1/2012,3,3.13100004196167,3.13369989395142,3.08330011367798,37032,
8/16/2012,11/1/2012,3,3.13860011100769,3.14059996604919,3.09419989585876,19160,
8/16/2012,12/1/2012,3,3.14260005950928,3.14490008354187,3.09960007667541,21882,
8/16/2012,1/1/2013,3,3.14420008659363,3.14720010757446,3.10610008239746,6934,
8/16/2012,2/1/2013,3,3.13330006599426,3.13700008392334,3.09739995002747,2792,
8/16/2012,3/1/2013,3,3.11260008811951,3.11470007896423,3.08590006828308,5054,
8/16/2012,4/1/2013,3,3.08489990234375,3.07030010223389,3.06030011177063,3339,
8/16/2012,5/1/2013,3,3.09940004348755,,,1645,
8/16/2012,6/1/2013,3,3.07340002059937,3.07419991493225,3.05279994010925,2644,
8/16/2012,7/1/2013,3,3.06040000915527,3.06100010871887,3.03999996185303,414,
8/16/2012,8/1/2013,3,3.05089998245239,,,138,
8/16/2012,9/1/2013,3,3.04839992523193,,,22,
8/16/2012,10/1/2013,3,3.04739999771118,,,28,
8/16/2012,11/1/2013,3,3.04690003395081,3.03500008583069,,26,
8/16/2012,12/1/2013,3,3.04590010643005,3.04259991645813,3.02539992332458,141,
8/16/2012,1/1/2014,3,3.04640007019043,,,0,
8/16/2012,2/1/2014,3,3.03390002250671,,,0,
8/16/2012,3/1/2014,3,3.00889992713928,,,0,
8/16/2012,4/1/2014,3,2.97690010070801,,,0,
8/16/2012,5/1/2014,3,2.9514000415802,,,0,
8/16/2012,6/1/2014,3,2.93390011787415,,,0,
8/16/2012,7/1/2014,3,2.93039989471436,,,0,
8/16/2012,8/1/2014,3,2.92890000343323,,,0,
8/16/2012,9/1/2014,3,2.92790007591248,,,0,
8/16/2012,10/1/2014,3,2.92689990997314,,,0,
8/16/2012,11/1/2014,3,2.92639994621277,,,0,
8/16/2012,12/1/2014,3,2.92589998245239,,,0,
8/16/2012,1/1/2015,3,2.92709994316101,,,0,
8/16/2012,2/1/2015,3,2.9210000038147,,,0,
8/16/2012,3/1/2015,3,2.90720009803772,,,0,
8/16/2012,4/1/2015,3,2.88919997215271,,,0,
8/16/2012,5/1/2015,3,2.87919998168945,,,0,
8/16/2012,6/1/2015,3,2.88319993019104,,,0,
8/16/2012,7/1/2015,3,2.8850998878479,,,0,
8/16/2012,8/1/2015,3,2.88720011711121,,,0,
8/16/2012,9/1/2015,3,2.89039993286133,,,0,
8/16/2012,10/1/2015,3,2.89359998703003,,,0,
8/16/2012,11/1/2015,3,2.89790010452271,,,0,
8/16/2012,12/1/2015,3,2.90089988708496,,,0,
8/16/2012,1/1/2016,3,2.90210008621216,,,0,
8/16/2012,9/1/2012,4,3.08319997787476,3.09430003166199,3.0492000579834,46975,
8/16/2012,10/1/2012,4,2.90409994125366,2.90890002250671,2.86829996109009,41287,
8/16/2012,11/1/2012,4,2.84130001068115,2.84450006484985,2.80579996109009,13795,
8/16/2012,12/1/2012,4,2.80189990997314,2.80699992179871,2.76579999923706,11844,
8/16/2012,1/1/2013,4,2.78329992294312,2.78550004959106,2.74729990959167,4670,
8/16/2012,2/1/2013,4,2.78110003471375,2.78410005569458,2.74530005455017,2208,
8/16/2012,3/1/2013,4,2.7904999256134,2.79340004920959,2.75500011444092,1439,
8/16/2012,4/1/2013,4,2.92700004577637,2.9316999912262,2.89389991760254,499,
8/16/2012,5/1/2013,4,2.91079998016357,,,261,
8/16/2012,6/1/2013,4,2.88409996032715,2.88709998130798,2.85890007019043,450,
8/16/2012,7/1/2013,4,2.85089993476868,,,11,
8/16/2012,8/1/2013,4,2.81290006637573,,,41,
8/16/2012,9/1/2013,4,2.76659989356995,,,113,
8/16/2012,10/1/2013,4,2.63010001182556,,,0,
8/16/2012,11/1/2013,4,2.60209989547729,,,5,
8/16/2012,12/1/2013,4,2.59109997749329,,,17,
8/16/2012,1/1/2014,4,2.59319996833801,,,0,
8/16/2012,2/1/2014,4,2.60220003128052,,,0,
8/16/2012,3/1/2014,4,2.61319994926453,,,0,
8/16/2012,4/1/2014,4,2.74320006370544,,,0,
8/16/2012,5/1/2014,4,2.74270009994507,,,0,
8/16/2012,6/1/2014,4,2.72869992256165,,,0,
8/16/2012,7/1/2014,4,2.71070003509521,,,0,
8/16/2012,8/1/2014,4,2.69420003890991,,,0,
8/16/2012,9/1/2014,4,2.6686999797821,,,0,
8/16/2012,10/1/2014,4,2.54419994354248,,,0,
8/16/2012,11/1/2014,4,2.51869988441467,,,0,
8/16/2012,12/1/2014,4,2.4935998916626,,,0,
8/16/2012,1/1/2015,4,2.49760007858276,,,0,
8/16/2012,2/1/2015,4,2.50460004806519,,,0,
8/16/2012,3/1/2015,4,2.51160001754761,,,0,
8/16/2012,4/1/2015,4,2.61159992218018,,,0,
8/16/2012,5/1/2015,4,2.61409997940063,,,0,
8/16/2012,6/1/2015,4,2.60409998893738,,,0,
8/16/2012,7/1/2015,4,2.59010004997253,,,0,
8/16/2012,8/1/2015,4,2.57610011100769,,,0,
8/17/2012,9/1/2012,1,96.0100021362305,96.2799987792969,94.9800033569336,162516,
8/17/2012,10/1/2012,1,96.3199996948242,96.5800018310547,95.2600021362305,131828,
8/17/2012,11/1/2012,1,96.5800018310547,96.8399963378906,95.5500030517578,37920,
8/17/2012,12/1/2012,1,96.9100036621094,97.1600036621094,95.879997253418,49271,
8/17/2012,1/1/2013,1,97.3300018310547,97.5699996948242,96.4000015258789,11372,
8/17/2012,2/1/2013,1,97.620002746582,97.8300018310547,96.7699966430664,7616,
8/17/2012,3/1/2013,1,97.75,97.9800033569336,96.8600006103516,12365,
8/17/2012,4/1/2013,1,97.7300033569336,97.5,97.4800033569336,4424,
8/17/2012,5/1/2013,1,97.5999984741211,97.7699966430664,97,3228,
8/17/2012,6/1/2013,1,97.379997253418,97.620002746582,96.7399978637695,17488,
8/17/2012,7/1/2013,1,97.120002746582,97.2300033569336,96.6500015258789,1786,
8/17/2012,8/1/2013,1,96.8199996948242,96.8600006103516,96.8399963378906,1600,
8/17/2012,9/1/2013,1,96.5,96.5,96.5,2683,
8/17/2012,10/1/2013,1,96.1800003051758,,,1513,
8/17/2012,11/1/2013,1,95.8600006103516,,,1657,
8/17/2012,12/1/2013,1,95.5500030517578,95.8000030517578,95.0599975585937,25706,
8/17/2012,1/1/2014,1,95.1399993896484,,,1004,
8/17/2012,2/1/2014,1,94.75,,,356,
8/17/2012,3/1/2014,1,94.3399963378906,,,578,
8/17/2012,4/1/2014,1,93.9499969482422,,,239,
8/17/2012,5/1/2014,1,93.5800018310547,,,359,
8/17/2012,6/1/2014,1,93.2200012207031,93.3199996948242,93.0199966430664,2580,
8/17/2012,7/1/2014,1,92.8099975585937,,,1,
8/17/2012,8/1/2014,1,92.4300003051758,,,0,
8/17/2012,9/1/2014,1,92.0800018310547,,,3,
8/17/2012,10/1/2014,1,91.7799987792969,,,0,
8/17/2012,11/1/2014,1,91.5199966430664,,,0,
8/17/2012,12/1/2014,1,91.2799987792969,91.6399993896484,91.0199966430664,7433,
8/17/2012,1/1/2015,1,90.9300003051758,,,0,
8/17/2012,2/1/2015,1,90.5800018310547,,,0,
8/17/2012,3/1/2015,1,90.2399978637695,,,0,
8/17/2012,4/1/2015,1,89.9000015258789,,,0,
8/17/2012,5/1/2015,1,89.5899963378906,,,0,
8/17/2012,6/1/2015,1,89.3099975585938,,,0,
8/17/2012,7/1/2015,1,89.0400009155274,,,0,
8/17/2012,8/1/2015,1,88.7799987792969,,,0,
8/17/2012,9/1/2015,1,88.5400009155273,,,0,
8/17/2012,10/1/2015,1,88.3199996948242,,,0,
8/17/2012,11/1/2015,1,88.0999984741211,,,0,
8/17/2012,12/1/2015,1,87.8899993896484,88.5,87.8399963378906,2052,
8/17/2012,1/1/2016,1,87.6699981689453,,,0,
8/17/2012,2/1/2016,1,87.4599990844727,,,0,
8/17/2012,3/1/2016,1,87.2600021362305,,,0,
8/17/2012,4/1/2016,1,87.0699996948242,,,0,
8/17/2012,5/1/2016,1,86.8899993896484,,,0,
8/17/2012,6/1/2016,1,86.7099990844727,,,0,
8/17/2012,7/1/2016,1,86.5400009155274,,,0,
8/17/2012,8/1/2016,1,86.370002746582,,,0,
8/17/2012,9/1/2016,1,86.1999969482422,,,0,
8/17/2012,10/1/2016,1,86.0400009155273,,,0,
8/17/2012,11/1/2016,1,85.879997253418,,,0,
8/17/2012,12/1/2016,1,85.7300033569336,86.0899963378906,85.8000030517578,1576,
8/17/2012,1/1/2017,1,85.6399993896484,,,0,
8/17/2012,2/1/2017,1,85.5500030517578,,,0,
8/17/2012,3/1/2017,1,85.4700012207031,,,0,
8/17/2012,4/1/2017,1,85.3899993896484,,,0,
8/17/2012,5/1/2017,1,85.3199996948242,,,0,
8/17/2012,6/1/2017,1,85.25,,,0,
8/17/2012,7/1/2017,1,85.1800003051758,,,0,
8/17/2012,8/1/2017,1,85.1100006103516,,,0,
8/17/2012,9/1/2017,1,85.0400009155274,,,0,
8/17/2012,10/1/2017,1,84.9800033569336,,,0,
8/17/2012,11/1/2017,1,84.9199981689453,,,0,
8/17/2012,12/1/2017,1,84.8600006103516,85.3300018310547,,90,
8/17/2012,6/1/2018,1,84.7099990844727,,,0,
8/17/2012,12/1/2018,1,84.5599975585938,,,4,
8/17/2012,6/1/2019,1,84.5,,,0,
8/17/2012,12/1/2019,1,84.4400024414063,,,1,
8/17/2012,6/1/2020,1,84.4100036621094,,,0,
8/17/2012,12/1/2020,1,84.379997253418,,,0,
8/17/2012,9/1/2012,3,3.09260010719299,3.11439990997314,3.07249999046326,42832,
8/17/2012,10/1/2012,3,3.10050010681152,3.12120008468628,3.08039999008179,29092,
8/17/2012,11/1/2012,3,3.10820007324219,3.12770009040833,3.08839988708496,14860,
8/17/2012,12/1/2012,3,3.11199998855591,3.13210010528564,3.09249997138977,16035,
8/17/2012,1/1/2013,3,3.11350011825562,3.13089990615845,3.09770011901855,5975,
8/17/2012,2/1/2013,3,3.10279989242554,3.11999988555908,3.08879995346069,2829,
8/17/2012,3/1/2013,3,3.08249998092651,3.09929990768433,3.07299995422363,2304,
8/17/2012,4/1/2013,3,3.05539989471436,3.07570004463196,3.05189990997314,2221,
8/17/2012,5/1/2013,3,3.07159996032715,3.08500003814697,3.05789995193481,1375,
8/17/2012,6/1/2013,3,3.04679989814758,3.0618999004364,3.03500008583069,873,
8/17/2012,7/1/2013,3,3.03509998321533,3.02999997138977,3.02999997138977,401,
8/17/2012,8/1/2013,3,3.02609992027283,,,223,
8/17/2012,9/1/2013,3,3.02509999275208,3.03699994087219,3.03110003471375,95,
8/17/2012,10/1/2013,3,3.02439999580383,,,2,
8/17/2012,11/1/2013,3,3.02439999580383,,,3,
8/17/2012,12/1/2013,3,3.02410006523132,3.03620004653931,3.0336000919342,86,
8/17/2012,1/1/2014,3,3.0246000289917,,,0,
8/17/2012,2/1/2014,3,3.01209998130798,,,0,
8/17/2012,3/1/2014,3,2.98709988594055,,,0,
8/17/2012,4/1/2014,3,2.95510005950928,,,0,
8/17/2012,5/1/2014,3,2.92960000038147,,,0,
8/17/2012,6/1/2014,3,2.91210007667542,,,0,
8/17/2012,7/1/2014,3,2.9086000919342,,,0,
8/17/2012,8/1/2014,3,2.9070999622345,,,0,
8/17/2012,9/1/2014,3,2.90610003471375,,,0,
8/17/2012,10/1/2014,3,2.90510010719299,,,0,
8/17/2012,11/1/2014,3,2.90459990501404,,,0,
8/17/2012,12/1/2014,3,2.90409994125366,,,0,
8/17/2012,1/1/2015,3,2.90529990196228,,,0,
8/17/2012,2/1/2015,3,2.89919996261597,,,0,
8/17/2012,3/1/2015,3,2.88540005683899,,,0,
8/17/2012,4/1/2015,3,2.86739993095398,,,0,
8/17/2012,5/1/2015,3,2.85739994049072,,,0,
8/17/2012,6/1/2015,3,2.86139988899231,,,0,
8/17/2012,7/1/2015,3,2.86330008506775,,,0,
8/17/2012,8/1/2015,3,2.86540007591248,,,0,
8/17/2012,9/1/2015,3,2.8685998916626,,,0,
8/17/2012,10/1/2015,3,2.8717999458313,,,0,
8/17/2012,11/1/2015,3,2.87610006332397,,,0,
8/17/2012,12/1/2015,3,2.87910008430481,,,0,
8/17/2012,1/1/2016,3,2.88030004501343,,,0,
8/17/2012,9/1/2012,4,3.02749991416931,3.06550002098083,3.00539994239807,55409,
8/17/2012,10/1/2012,4,2.86840009689331,2.88750004768372,2.83759999275208,51847,
8/17/2012,11/1/2012,4,2.8118999004364,2.82270002365112,2.78220009803772,21997,
8/17/2012,12/1/2012,4,2.77649998664856,2.78670001029968,2.74690008163452,14392,
8/17/2012,1/1/2013,4,2.75990009307861,2.76600003242493,2.73079991340637,4558,
8/17/2012,2/1/2013,4,2.75889992713928,2.76999998092651,2.730299949646,3048,
8/17/2012,3/1/2013,4,2.76889991760254,2.77839994430542,2.7409999370575,1917,
8/17/2012,4/1/2013,4,2.90560007095337,2.90669989585876,2.89289999008179,758,
8/17/2012,5/1/2013,4,2.89039993286133,2.90050005912781,2.88170003890991,375,
8/17/2012,6/1/2013,4,2.8649001121521,2.87770009040833,2.85669994354248,488,
8/17/2012,7/1/2013,4,2.83189988136292,,,257,
8/17/2012,8/1/2013,4,2.79410004615784,,,224,
8/17/2012,9/1/2013,4,2.74780011177063,,,203,
8/17/2012,10/1/2013,4,2.61229991912842,,,0,
8/17/2012,11/1/2013,4,2.58529996871948,,,3,
8/17/2012,12/1/2013,4,2.57550001144409,,,3,
8/17/2012,1/1/2014,4,2.57760000228882,,,0,
8/17/2012,2/1/2014,4,2.58660006523132,,,0,
8/17/2012,3/1/2014,4,2.59759998321533,,,0,
8/17/2012,4/1/2014,4,2.72760009765625,,,0,
8/17/2012,5/1/2014,4,2.72709989547729,,,0,
8/17/2012,6/1/2014,4,2.71309995651245,,,0,
8/17/2012,7/1/2014,4,2.69510006904602,,,0,
8/17/2012,8/1/2014,4,2.67860007286072,,,0,
8/17/2012,9/1/2014,4,2.65310001373291,,,0,
8/17/2012,10/1/2014,4,2.52859997749329,,,0,
8/17/2012,11/1/2014,4,2.50309991836548,,,0,
8/17/2012,12/1/2014,4,2.4779999256134,,,0,
8/17/2012,1/1/2015,4,2.48200011253357,,,0,
8/17/2012,2/1/2015,4,2.48900008201599,,,0,
8/17/2012,3/1/2015,4,2.49600005149841,,,0,
8/17/2012,4/1/2015,4,2.59599995613098,,,0,
8/17/2012,5/1/2015,4,2.59850001335144,,,0,
8/17/2012,6/1/2015,4,2.58850002288818,,,0,
8/17/2012,7/1/2015,4,2.57450008392334,,,0,
8/17/2012,8/1/2015,4,2.56049990653992,,,0,
8/20/2012,9/1/2012,1,95.9700012207031,96.5299987792969,95.0199966430664,113393,
8/20/2012,10/1/2012,1,96.2600021362305,96.8300018310547,95.3199996948242,203229,
8/20/2012,11/1/2012,1,96.5599975585937,97.0999984741211,95.629997253418,31753,
8/20/2012,12/1/2012,1,96.9100036621094,97.4499969482422,96,41956,
8/20/2012,1/1/2013,1,97.3399963378906,97.7900009155274,96.4499969482422,12699,
8/20/2012,2/1/2013,1,97.6500015258789,97.9300003051758,96.879997253418,6892,
8/20/2012,3/1/2013,1,97.8000030517578,97.9800033569336,97.0199966430664,8514,
8/20/2012,4/1/2013,1,97.8099975585937,98.0400009155273,97.3399963378906,2934,
8/20/2012,5/1/2013,1,97.7399978637695,97.7200012207031,97.0100021362305,2904,
8/20/2012,6/1/2013,1,97.5699996948242,97.8000030517578,96.8000030517578,12672,
8/20/2012,7/1/2013,1,97.3300018310547,97.3399963378906,96.8199996948242,1257,
8/20/2012,8/1/2013,1,97.0400009155273,97.2099990844727,96.5100021362305,856,
8/20/2012,9/1/2013,1,96.7399978637695,96.5,96.4499969482422,2198,
8/20/2012,10/1/2013,1,96.4400024414062,96,96,1232,
8/20/2012,11/1/2013,1,96.1500015258789,95.8000030517578,95.8000030517578,1522,
8/20/2012,12/1/2013,1,95.8499984741211,95.9800033569336,95.120002746582,15689,
8/20/2012,1/1/2014,1,95.4700012207031,,,629,
8/20/2012,2/1/2014,1,95.0999984741211,,,232,
8/20/2012,3/1/2014,1,94.7099990844727,,,602,
8/20/2012,4/1/2014,1,94.3499984741211,,,59,
8/20/2012,5/1/2014,1,94,,,31,
8/20/2012,6/1/2014,1,93.6600036621094,93.3499984741211,93.0800018310547,2277,
8/20/2012,7/1/2014,1,93.2699966430664,,,25,
8/20/2012,8/1/2014,1,92.9199981689453,,,0,
8/20/2012,9/1/2014,1,92.5899963378906,,,0,
8/20/2012,10/1/2014,1,92.3099975585938,,,0,
8/20/2012,11/1/2014,1,92.0800018310547,,,0,
8/20/2012,12/1/2014,1,91.8600006103516,91.870002746582,91.4899978637695,5656,
8/20/2012,1/1/2015,1,91.5299987792969,,,0,
8/20/2012,2/1/2015,1,91.1999969482422,,,0,
8/20/2012,3/1/2015,1,90.879997253418,,,600,
8/20/2012,4/1/2015,1,90.5699996948242,,,0,
8/20/2012,5/1/2015,1,90.2799987792969,,,0,
8/20/2012,6/1/2015,1,90.0199966430664,,,327,
8/20/2012,7/1/2015,1,89.7699966430664,,,0,
8/20/2012,8/1/2015,1,89.5299987792969,,,0,
8/20/2012,9/1/2015,1,89.3099975585938,,,0,
8/20/2012,10/1/2015,1,89.1100006103516,,,0,
8/20/2012,11/1/2015,1,88.9100036621094,,,0,
8/20/2012,12/1/2015,1,88.7200012207031,88.4199981689453,88.25,2129,
8/20/2012,1/1/2016,1,88.5100021362305,,,0,
8/20/2012,2/1/2016,1,88.3099975585938,,,0,
8/20/2012,3/1/2016,1,88.120002746582,,,0,
8/20/2012,4/1/2016,1,87.9400024414062,,,0,
8/20/2012,5/1/2016,1,87.7699966430664,,,0,
8/20/2012,6/1/2016,1,87.5999984741211,,,0,
8/20/2012,7/1/2016,1,87.4400024414063,,,0,
8/20/2012,8/1/2016,1,87.2799987792969,,,0,
8/20/2012,9/1/2016,1,87.120002746582,,,0,
8/20/2012,10/1/2016,1,86.9700012207031,,,0,
8/20/2012,11/1/2016,1,86.8199996948242,,,0,
8/20/2012,12/1/2016,1,86.6800003051758,86.6399993896484,86.5599975585937,251,
8/20/2012,1/1/2017,1,86.5899963378906,,,0,
8/20/2012,2/1/2017,1,86.5100021362305,,,0,
8/20/2012,3/1/2017,1,86.4300003051758,,,0,
8/20/2012,4/1/2017,1,86.3600006103516,,,0,
8/20/2012,5/1/2017,1,86.2900009155274,,,0,
8/20/2012,6/1/2017,1,86.2200012207031,,,0,
8/20/2012,7/1/2017,1,86.1500015258789,,,0,
8/20/2012,8/1/2017,1,86.0899963378906,,,0,
8/20/2012,9/1/2017,1,86.0299987792969,,,0,
8/20/2012,10/1/2017,1,85.9700012207031,,,0,
8/20/2012,11/1/2017,1,85.9100036621094,,,0,
8/20/2012,12/1/2017,1,85.8600006103516,,,61,
8/20/2012,6/1/2018,1,85.7099990844727,,,0,
8/20/2012,12/1/2018,1,85.5599975585938,,,0,
8/20/2012,6/1/2019,1,85.5,,,0,
8/20/2012,12/1/2019,1,85.4400024414062,,,0,
8/20/2012,6/1/2020,1,85.4100036621094,,,0,
8/20/2012,12/1/2020,1,85.379997253418,,,0,
8/20/2012,9/1/2012,3,3.09310007095337,3.11779999732971,3.0757999420166,32606,
8/20/2012,10/1/2012,3,3.10150003433228,3.125,3.08410000801086,20601,
8/20/2012,11/1/2012,3,3.11030006408691,3.13109993934631,3.09270000457764,7529,
8/20/2012,12/1/2012,3,3.11479997634888,3.13409996032715,3.09710001945496,7594,
8/20/2012,1/1/2013,3,3.11669993400574,3.13339996337891,3.09879994392395,2788,
8/20/2012,2/1/2013,3,3.10610008239746,3.10560011863708,3.09430003166199,1069,
8/20/2012,3/1/2013,3,3.08570003509521,3.09010004997253,3.07299995422363,2258,
8/20/2012,4/1/2013,3,3.05859994888306,3.07450008392334,3.05850005149841,2428,
8/20/2012,5/1/2013,3,3.07660007476807,3.07550001144409,3.07550001144409,1231,
8/20/2012,6/1/2013,3,3.05270004272461,3.06699991226196,3.05299997329712,640,
8/20/2012,7/1/2013,3,3.04180002212524,,,176,
8/20/2012,8/1/2013,3,3.03379988670349,,,43,
8/20/2012,9/1/2013,3,3.03379988670349,,,41,
8/20/2012,10/1/2013,3,3.0336000919342,,,6,
8/20/2012,11/1/2013,3,3.03379988670349,,,3,
8/20/2012,12/1/2013,3,3.03379988670349,3.0385000705719,3.0385000705719,196,
8/20/2012,1/1/2014,3,3.0353000164032,,,8,
8/20/2012,2/1/2014,3,3.02279996871948,3.02900004386902,3.02900004386902,0,
8/20/2012,3/1/2014,3,2.99780011177063,,,0,
8/20/2012,4/1/2014,3,2.96580004692078,,,0,
8/20/2012,5/1/2014,3,2.94029998779297,,,0,
8/20/2012,6/1/2014,3,2.92280006408691,,,0,
8/20/2012,7/1/2014,3,2.9193000793457,,,0,
8/20/2012,8/1/2014,3,2.917799949646,,,0,
8/20/2012,9/1/2014,3,2.91680002212524,,,0,
8/20/2012,10/1/2014,3,2.91580009460449,,,0,
8/20/2012,11/1/2014,3,2.91529989242554,,,0,
8/20/2012,12/1/2014,3,2.91479992866516,,,0,
8/20/2012,1/1/2015,3,2.91599988937378,,,0,
8/20/2012,2/1/2015,3,2.90989995002747,,,0,
8/20/2012,3/1/2015,3,2.89610004425049,,,0,
8/20/2012,4/1/2015,3,2.87809991836548,,,0,
8/20/2012,5/1/2015,3,2.86809992790222,,,0,
8/20/2012,6/1/2015,3,2.87210011482239,,,0,
8/20/2012,7/1/2015,3,2.87400007247925,,,0,
8/20/2012,8/1/2015,3,2.87610006332397,,,0,
8/20/2012,9/1/2015,3,2.87930011749268,,,0,
8/20/2012,10/1/2015,3,2.8824999332428,,,0,
8/20/2012,11/1/2015,3,2.88680005073547,,,0,
8/20/2012,12/1/2015,3,2.88980007171631,,,0,
8/20/2012,1/1/2016,3,2.89100003242493,,,0,
8/20/2012,9/1/2012,4,3.03080010414124,3.04839992523193,3.01620006561279,37124,
8/20/2012,10/1/2012,4,2.87290000915527,2.88820004463196,2.85439991950989,30128,
8/20/2012,11/1/2012,4,2.81319999694824,2.82649993896484,2.79480004310608,12188,
8/20/2012,12/1/2012,4,2.77519989013672,2.79119992256165,2.75909996032715,7596,
8/20/2012,1/1/2013,4,2.75780010223389,2.77099990844727,2.7435998916626,3663,
8/20/2012,2/1/2013,4,2.75679993629456,2.77360010147095,2.74149990081787,2016,
8/20/2012,3/1/2013,4,2.76699995994568,2.78169989585876,2.75110006332397,1226,
8/20/2012,4/1/2013,4,2.90459990501404,2.91569995880127,2.89759993553162,404,
8/20/2012,5/1/2013,4,2.88989996910095,,,73,
8/20/2012,6/1/2013,4,2.8649001121521,2.86759996414185,2.86350011825562,101,
8/20/2012,7/1/2013,4,2.83240008354187,,,37,
8/20/2012,8/1/2013,4,2.79489994049072,,,64,
8/20/2012,9/1/2013,4,2.74990010261536,,,44,
8/20/2012,10/1/2013,4,2.61520004272461,,,25,
8/20/2012,11/1/2013,4,2.58820009231567,,,3,
8/20/2012,12/1/2013,4,2.57870006561279,,,15,
8/20/2012,1/1/2014,4,2.58080005645752,,,0,
8/20/2012,2/1/2014,4,2.58979988098145,,,0,
8/20/2012,3/1/2014,4,2.60080003738403,,,0,
8/20/2012,4/1/2014,4,2.73079991340637,,,0,
8/20/2012,5/1/2014,4,2.730299949646,,,0,
8/20/2012,6/1/2014,4,2.71630001068115,,,0,
8/20/2012,7/1/2014,4,2.69829988479614,,,0,
8/20/2012,8/1/2014,4,2.68179988861084,,,0,
8/20/2012,9/1/2014,4,2.65630006790161,,,0,
8/20/2012,10/1/2014,4,2.53180003166199,,,0,
8/20/2012,11/1/2014,4,2.50629997253418,,,0,
8/20/2012,12/1/2014,4,2.4811999797821,,,0,
8/20/2012,1/1/2015,4,2.48519992828369,,,0,
8/20/2012,2/1/2015,4,2.49219989776611,,,0,
8/20/2012,3/1/2015,4,2.49920010566711,,,0,
8/20/2012,4/1/2015,4,2.59920001029968,,,0,
8/20/2012,5/1/2015,4,2.60170006752014,,,0,
8/20/2012,6/1/2015,4,2.59170007705688,,,0,
8/20/2012,7/1/2015,4,2.57769989967346,,,0,
8/20/2012,8/1/2015,4,2.56369996070862,,,0,
8/21/2012,9/1/2012,1,96.6800003051758,97.5999984741211,95.8099975585938,33056,
8/21/2012,10/1/2012,1,96.8399963378906,97.8499984741211,96.0599975585938,220174,
8/21/2012,11/1/2012,1,97.1699981689453,98.1500015258789,96.3499984741211,39114,
8/21/2012,12/1/2012,1,97.5500030517578,98.4800033569336,96.75,65936,
8/21/2012,1/1/2013,1,97.9899978637695,98.8499984741211,97.1500015258789,22897,
8/21/2012,2/1/2013,1,98.3099975585938,99.0400009155274,97.5699996948242,11807,
8/21/2012,3/1/2013,1,98.4599990844727,99.1999969482422,98.1600036621094,13981,
8/21/2012,4/1/2013,1,98.4599990844727,99,97.9300003051758,6366,
8/21/2012,5/1/2013,1,98.370002746582,99,98.6699981689453,4308,
8/21/2012,6/1/2013,1,98.2099990844727,98.8499984741211,97.6699981689453,26030,
8/21/2012,7/1/2013,1,97.9599990844727,98.3499984741211,97.8899993896484,3025,
8/21/2012,8/1/2013,1,97.6699981689453,97.8000030517578,97.8000030517578,1545,
8/21/2012,9/1/2013,1,97.370002746582,,,2991,
8/21/2012,10/1/2013,1,97.0800018310547,,,1996,
8/21/2012,11/1/2013,1,96.8099975585938,,,1787,
8/21/2012,12/1/2013,1,96.5299987792969,97,96.2099990844727,32780,
8/21/2012,1/1/2014,1,96.1500015258789,,,324,
8/21/2012,2/1/2014,1,95.7799987792969,,,104,
8/21/2012,3/1/2014,1,95.4000015258789,,,20,
8/21/2012,4/1/2014,1,95.0500030517578,,,0,
8/21/2012,5/1/2014,1,94.6999969482422,,,2,
8/21/2012,6/1/2014,1,94.3600006103516,94.5,94.4100036621094,1342,
8/21/2012,7/1/2014,1,93.9700012207031,,,25,
8/21/2012,8/1/2014,1,93.620002746582,,,0,
8/21/2012,9/1/2014,1,93.3000030517578,,,0,
8/21/2012,10/1/2014,1,93.0299987792969,,,0,
8/21/2012,11/1/2014,1,92.8000030517578,,,0,
8/21/2012,12/1/2014,1,92.5899963378906,92.7699966430664,91.7900009155273,8936,
8/21/2012,1/1/2015,1,92.25,,,50,
8/21/2012,2/1/2015,1,91.9199981689453,,,0,
8/21/2012,3/1/2015,1,91.5899963378906,,,0,
8/21/2012,4/1/2015,1,91.2799987792969,,,0,
8/21/2012,5/1/2015,1,90.9800033569336,,,0,
8/21/2012,6/1/2015,1,90.7099990844727,,,2,
8/21/2012,7/1/2015,1,90.4499969482422,,,0,
8/21/2012,8/1/2015,1,90.1999969482422,,,0,
8/21/2012,9/1/2015,1,89.9800033569336,,,0,
8/21/2012,10/1/2015,1,89.7699966430664,,,0,
8/21/2012,11/1/2015,1,89.5699996948242,,,0,
8/21/2012,12/1/2015,1,89.370002746582,89.5,89.1999969482422,3181,
8/21/2012,1/1/2016,1,89.1600036621094,,,0,
8/21/2012,2/1/2016,1,88.9499969482422,,,0,
8/21/2012,3/1/2016,1,88.75,,,0,
8/21/2012,4/1/2016,1,88.5599975585938,,,0,
8/21/2012,5/1/2016,1,88.379997253418,,,0,
8/21/2012,6/1/2016,1,88.2099990844727,,,0,
8/21/2012,7/1/2016,1,88.0400009155273,,,0,
8/21/2012,8/1/2016,1,87.870002746582,,,0,
8/21/2012,9/1/2016,1,87.6999969482422,,,0,
8/21/2012,10/1/2016,1,87.5400009155274,,,0,
8/21/2012,11/1/2016,1,87.3899993896484,,,0,
8/21/2012,12/1/2016,1,87.2399978637695,87.4700012207031,87.0500030517578,822,
8/21/2012,1/1/2017,1,87.1399993896484,,,0,
8/21/2012,2/1/2017,1,87.0500030517578,,,0,
8/21/2012,3/1/2017,1,86.9599990844727,,,0,
8/21/2012,4/1/2017,1,86.879997253418,,,0,
8/21/2012,5/1/2017,1,86.8000030517578,,,0,
8/21/2012,6/1/2017,1,86.7200012207031,,,0,
8/21/2012,7/1/2017,1,86.6399993896484,,,0,
8/21/2012,8/1/2017,1,86.5699996948242,,,0,
8/21/2012,9/1/2017,1,86.5,,,0,
8/21/2012,10/1/2017,1,86.4300003051758,,,0,
8/21/2012,11/1/2017,1,86.3600006103516,,,0,
8/21/2012,12/1/2017,1,86.3000030517578,86.9700012207031,86.6500015258789,154,
8/21/2012,6/1/2018,1,86.1900024414063,,,0,
8/21/2012,12/1/2018,1,86.0800018310547,85.9100036621094,,18,
8/21/2012,6/1/2019,1,86.0199966430664,,,0,
8/21/2012,12/1/2019,1,85.9599990844727,85.8300018310547,85.8300018310547,2,
8/21/2012,6/1/2020,1,85.9300003051758,,,0,
8/21/2012,12/1/2020,1,85.9000015258789,85.7200012207031,,0,
8/21/2012,9/1/2012,3,3.12430000305176,3.14109992980957,3.08920001983643,34133,
8/21/2012,10/1/2012,3,3.13170003890991,3.14910006523132,3.09770011901855,31168,
8/21/2012,11/1/2012,3,3.13860011100769,3.15680003166199,3.10940003395081,12037,
8/21/2012,12/1/2012,3,3.14140009880066,3.16050004959106,3.11470007896423,14277,
8/21/2012,1/1/2013,3,3.14219999313354,3.16230010986328,3.13490009307861,5697,
8/21/2012,2/1/2013,3,3.13050007820129,3.15030002593994,3.12800002098083,1529,
8/21/2012,3/1/2013,3,3.10920000076294,3.12750005722046,3.08500003814697,2473,
8/21/2012,4/1/2013,3,3.0813000202179,3.09750008583069,3.07940006256104,1121,
8/21/2012,5/1/2013,3,3.09980010986328,,,1021,
8/21/2012,6/1/2013,3,3.0757999420166,3.09069991111755,3.08150005340576,538,
8/21/2012,7/1/2013,3,3.06459999084473,3.05579996109009,,551,
8/21/2012,8/1/2013,3,3.05690002441406,3.0676999092102,3.0676999092102,430,
8/21/2012,9/1/2013,3,3.05690002441406,,,11,
8/21/2012,10/1/2013,3,3.05690002441406,,,1,
8/21/2012,11/1/2013,3,3.05719995498657,,,2,
8/21/2012,12/1/2013,3,3.05719995498657,3.06789994239807,3.06789994239807,153,
8/21/2012,1/1/2014,3,3.05870008468628,,,0,
8/21/2012,2/1/2014,3,3.04620003700256,,,0,
8/21/2012,3/1/2014,3,3.02119994163513,,,0,
8/21/2012,4/1/2014,3,2.98920011520386,,,0,
8/21/2012,5/1/2014,3,2.96370005607605,,,0,
8/21/2012,6/1/2014,3,2.94619989395142,,,0,
8/21/2012,7/1/2014,3,2.94269990921021,,,0,
8/21/2012,8/1/2014,3,2.94120001792908,,,0,
8/21/2012,9/1/2014,3,2.94020009040833,,,0,
8/21/2012,10/1/2014,3,2.93919992446899,,,0,
8/21/2012,11/1/2014,3,2.93869996070862,,,0,
8/21/2012,12/1/2014,3,2.93819999694824,,,0,
8/21/2012,1/1/2015,3,2.93939995765686,,,0,
8/21/2012,2/1/2015,3,2.93330001831055,,,0,
8/21/2012,3/1/2015,3,2.91950011253357,,,0,
8/21/2012,4/1/2015,3,2.90149998664856,,,0,
8/21/2012,5/1/2015,3,2.8914999961853,,,0,
8/21/2012,6/1/2015,3,2.89549994468689,,,0,
8/21/2012,7/1/2015,3,2.89739990234375,,,0,
8/21/2012,8/1/2015,3,2.89949989318848,,,0,
8/21/2012,9/1/2015,3,2.90269994735718,,,0,
8/21/2012,10/1/2015,3,2.90590000152588,,,0,
8/21/2012,11/1/2015,3,2.91020011901855,,,0,
8/21/2012,12/1/2015,3,2.91319990158081,,,0,
8/21/2012,1/1/2016,3,2.91440010070801,,,0,
8/21/2012,9/1/2012,4,3.06520009040833,3.08249998092651,3.02999997138977,37891,
8/21/2012,10/1/2012,4,2.90680003166199,2.92109990119934,2.87249994277954,37166,
8/21/2012,11/1/2012,4,2.84509992599487,2.85800004005432,2.82760000228882,10909,
8/21/2012,12/1/2012,4,2.80539989471436,2.81750011444092,2.77489995956421,5676,
8/21/2012,1/1/2013,4,2.78690004348755,2.7985999584198,2.7788999080658,2681,
8/21/2012,2/1/2013,4,2.78570008277893,2.79629993438721,2.75629997253418,1647,
8/21/2012,3/1/2013,4,2.79559993743896,2.8060998916626,2.78399991989136,711,
8/21/2012,4/1/2013,4,2.93289995193481,2.93530011177063,2.93120002746582,207,
8/21/2012,5/1/2013,4,2.91860008239746,,,106,
8/21/2012,6/1/2013,4,2.89359998703003,2.90059995651245,2.90000009536743,50,
8/21/2012,7/1/2013,4,2.86150002479553,,,27,
8/21/2012,8/1/2013,4,2.8238000869751,,,74,
8/21/2012,9/1/2013,4,2.7788999080658,,,61,
8/21/2012,10/1/2013,4,2.64350008964539,,,4,
8/21/2012,11/1/2013,4,2.61570000648499,,,0,
8/21/2012,12/1/2013,4,2.60540008544922,2.60739994049072,2.60549998283386,17,
8/21/2012,1/1/2014,4,2.60750007629395,,,0,
8/21/2012,2/1/2014,4,2.61649990081787,,,0,
8/21/2012,3/1/2014,4,2.62750005722046,,,0,
8/21/2012,4/1/2014,4,2.7574999332428,,,0,
8/21/2012,5/1/2014,4,2.75699996948242,,,0,
8/21/2012,6/1/2014,4,2.74300003051758,,,0,
8/21/2012,7/1/2014,4,2.72499990463257,,,0,
8/21/2012,8/1/2014,4,2.70849990844727,,,0,
8/21/2012,9/1/2014,4,2.68300008773804,,,0,
8/21/2012,10/1/2014,4,2.55850005149841,,,0,
8/21/2012,11/1/2014,4,2.53299999237061,,,0,
8/21/2012,12/1/2014,4,2.50789999961853,,,0,
8/21/2012,1/1/2015,4,2.51189994812012,,,0,
8/21/2012,2/1/2015,4,2.51889991760254,,,0,
8/21/2012,3/1/2015,4,2.52589988708496,,,0,
8/21/2012,4/1/2015,4,2.62590003013611,,,0,
8/21/2012,5/1/2015,4,2.62840008735657,,,0,
8/21/2012,6/1/2015,4,2.61840009689331,,,0,
8/21/2012,7/1/2015,4,2.60439991950989,,,0,
8/21/2012,8/1/2015,4,2.59039998054504,,,0,
8/22/2012,10/1/2012,1,97.2600021362305,97.5400009155274,96.2600021362305,217385,
8/22/2012,11/1/2012,1,97.5500030517578,97.8199996948242,96.5899963378906,40589,
8/22/2012,12/1/2012,1,97.8899993896484,98.1800003051758,96.9800033569336,53850,
8/22/2012,1/1/2013,1,98.3000030517578,98.5500030517578,97.4199981689453,18085,
8/22/2012,2/1/2013,1,98.5999984741211,98.8399963378906,97.9400024414062,14610,
8/22/2012,3/1/2013,1,98.7399978637695,98.9800033569336,98.0599975585938,17083,
8/22/2012,4/1/2013,1,98.7200012207031,98.7799987792969,98.0699996948242,6283,
8/22/2012,5/1/2013,1,98.5999984741211,98.6100006103516,97.9100036621094,4167,
8/22/2012,6/1/2013,1,98.4100036621094,98.6399993896484,97.75,18031,
8/22/2012,7/1/2013,1,98.1399993896484,98.2799987792969,97.9000015258789,1607,
8/22/2012,8/1/2013,1,97.8300018310547,97.9400024414062,97.5999984741211,1175,
8/22/2012,9/1/2013,1,97.5199966430664,,,2228,
8/22/2012,10/1/2013,1,97.2200012207031,,,1124,
8/22/2012,11/1/2013,1,96.9300003051758,,,687,
8/22/2012,12/1/2013,1,96.629997253418,96.870002746582,96.1500015258789,20584,
8/22/2012,1/1/2014,1,96.2300033569336,,,238,
8/22/2012,2/1/2014,1,95.8499984741211,,,267,
8/22/2012,3/1/2014,1,95.4599990844727,,,61,
8/22/2012,4/1/2014,1,95.0899963378906,,,37,
8/22/2012,5/1/2014,1,94.7399978637695,,,82,
8/22/2012,6/1/2014,1,94.4000015258789,,,1212,
8/22/2012,7/1/2014,1,94,,,155,
8/22/2012,8/1/2014,1,93.6399993896484,,,0,
8/22/2012,9/1/2014,1,93.3199996948242,,,250,
8/22/2012,10/1/2014,1,93.0400009155273,,,12,
8/22/2012,11/1/2014,1,92.8000030517578,,,12,
8/22/2012,12/1/2014,1,92.5800018310547,92.8600006103516,92.2600021362305,5722,
8/22/2012,1/1/2015,1,92.25,,,0,
8/22/2012,2/1/2015,1,91.9300003051758,,,0,
8/22/2012,3/1/2015,1,91.6100006103516,,,0,
8/22/2012,4/1/2015,1,91.3099975585937,,,0,
8/22/2012,5/1/2015,1,91.0199966430664,,,0,
8/22/2012,6/1/2015,1,90.7600021362305,,,10,
8/22/2012,7/1/2015,1,90.5100021362305,,,0,
8/22/2012,8/1/2015,1,90.2699966430664,,,0,
8/22/2012,9/1/2015,1,90.0599975585937,,,0,
8/22/2012,10/1/2015,1,89.8600006103516,,,0,
8/22/2012,11/1/2015,1,89.6699981689453,,,0,
8/22/2012,12/1/2015,1,89.4800033569336,89.5,89,2688,
8/22/2012,1/1/2016,1,89.2799987792969,,,0,
8/22/2012,2/1/2016,1,89.0899963378906,,,0,
8/22/2012,3/1/2016,1,88.9000015258789,,,0,
8/22/2012,4/1/2016,1,88.7200012207031,,,0,
8/22/2012,5/1/2016,1,88.5599975585938,,,0,
8/22/2012,6/1/2016,1,88.4000015258789,,,0,
8/22/2012,7/1/2016,1,88.2399978637695,,,0,
8/22/2012,8/1/2016,1,88.0899963378906,,,0,
8/22/2012,9/1/2016,1,87.9400024414062,,,0,
8/22/2012,10/1/2016,1,87.7900009155274,,,0,
8/22/2012,11/1/2016,1,87.6500015258789,,,0,
8/22/2012,12/1/2016,1,87.5100021362305,87.6699981689453,87.6600036621094,299,
8/22/2012,1/1/2017,1,87.4199981689453,,,0,
8/22/2012,2/1/2017,1,87.3399963378906,,,0,
8/22/2012,3/1/2017,1,87.2600021362305,,,0,
8/22/2012,4/1/2017,1,87.1800003051758,,,0,
8/22/2012,5/1/2017,1,87.1100006103516,,,0,
8/22/2012,6/1/2017,1,87.0400009155273,,,0,
8/22/2012,7/1/2017,1,86.9700012207031,,,0,
8/22/2012,8/1/2017,1,86.9000015258789,,,0,
8/22/2012,9/1/2017,1,86.8399963378906,,,0,
8/22/2012,10/1/2017,1,86.7799987792969,,,0,
8/22/2012,11/1/2017,1,86.7200012207031,,,0,
8/22/2012,12/1/2017,1,86.6699981689453,,,42,
8/22/2012,6/1/2018,1,86.5599975585937,,,0,
8/22/2012,12/1/2018,1,86.4499969482422,86.120002746582,86.0100021362305,6,
8/22/2012,6/1/2019,1,86.3899993896484,,,0,
8/22/2012,12/1/2019,1,86.3300018310547,,,0,
8/22/2012,6/1/2020,1,86.3000030517578,,,0,
8/22/2012,12/1/2020,1,86.2699966430664,86,86,1,
8/22/2012,9/1/2012,3,3.12870001792908,3.13730001449585,3.10380005836487,40990,
8/22/2012,10/1/2012,3,3.13720011711121,3.14499998092651,3.11240005493164,43436,
8/22/2012,11/1/2012,3,3.14560008049011,3.15179991722107,3.12140011787415,14182,
8/22/2012,12/1/2012,3,3.14980006217957,3.15549993515015,3.12380003929138,18062,
8/22/2012,1/1/2013,3,3.15170001983643,3.1570999622345,3.12750005722046,8473,
8/22/2012,2/1/2013,3,3.14019989967346,3.14339995384216,3.12080001831055,3404,
8/22/2012,3/1/2013,3,3.11879992485046,3.12100005149841,3.103600025177,3432,
8/22/2012,4/1/2013,3,3.09100008010864,3.08960008621216,3.07069993019104,1809,
8/22/2012,5/1/2013,3,3.10949993133545,3.09879994392395,3.09879994392395,1493,
8/22/2012,6/1/2013,3,3.08570003509521,3.08410000801086,3.07170009613037,2167,
8/22/2012,7/1/2013,3,3.07450008392334,,,285,
8/22/2012,8/1/2013,3,3.06690001487732,,,768,
8/22/2012,9/1/2013,3,3.06620001792908,,,665,
8/22/2012,10/1/2013,3,3.06669998168945,,,156,
8/22/2012,11/1/2013,3,3.06719994544983,,,129,
8/22/2012,12/1/2013,3,3.0676999092102,3.06699991226196,3.04739999771118,353,
8/22/2012,1/1/2014,3,3.07019996643066,,,6,
8/22/2012,2/1/2014,3,3.05769991874695,3.05999994277954,3.05999994277954,0,
8/22/2012,3/1/2014,3,3.0327000617981,3.03900003433228,3.03900003433228,0,
8/22/2012,4/1/2014,3,3.00069999694824,,,0,
8/22/2012,5/1/2014,3,2.97519993782043,,,0,
8/22/2012,6/1/2014,3,2.95770001411438,,,0,
8/22/2012,7/1/2014,3,2.95420002937317,,,0,
8/22/2012,8/1/2014,3,2.95269989967346,,,0,
8/22/2012,9/1/2014,3,2.95169997215271,,,0,
8/22/2012,10/1/2014,3,2.95070004463196,,,0,
8/22/2012,11/1/2014,3,2.95020008087158,,,0,
8/22/2012,12/1/2014,3,2.94970011711121,,,0,
8/22/2012,1/1/2015,3,2.95090007781982,,,0,
8/22/2012,2/1/2015,3,2.94479990005493,,,0,
8/22/2012,3/1/2015,3,2.93099999427795,,,0,
8/22/2012,4/1/2015,3,2.91300010681152,,,0,
8/22/2012,5/1/2015,3,2.90300011634827,,,0,
8/22/2012,6/1/2015,3,2.90700006484985,,,0,
8/22/2012,7/1/2015,3,2.90890002250671,,,0,
8/22/2012,8/1/2015,3,2.91100001335144,,,0,
8/22/2012,9/1/2015,3,2.91420006752014,,,0,
8/22/2012,10/1/2015,3,2.91739988327026,,,0,
8/22/2012,11/1/2015,3,2.92170000076294,,,0,
8/22/2012,12/1/2015,3,2.92470002174377,,,0,
8/22/2012,1/1/2016,3,2.92589998245239,,,0,
8/22/2012,9/1/2012,4,3.10419988632202,3.11540007591248,3.04250001907349,40451,
8/22/2012,10/1/2012,4,2.93819999694824,2.94639992713928,2.88490009307861,47031,
8/22/2012,11/1/2012,4,2.86809992790222,2.875,2.82500004768372,24497,
8/22/2012,12/1/2012,4,2.82270002365112,2.82949995994568,2.78539991378784,17823,
8/22/2012,1/1/2013,4,2.80029988288879,2.80340003967285,2.77189993858337,8627,
8/22/2012,2/1/2013,4,2.79739999771118,2.80369997024536,2.76570010185242,3435,
8/22/2012,3/1/2013,4,2.80590009689331,2.80920004844666,2.78239989280701,1670,
8/22/2012,4/1/2013,4,2.94210004806519,2.93370008468628,2.93370008468628,738,
8/22/2012,5/1/2013,4,2.9261999130249,,,392,
8/22/2012,6/1/2013,4,2.89980006217957,2.90190005302429,2.88949990272522,971,
8/22/2012,7/1/2013,4,2.86710000038147,,,64,
8/22/2012,8/1/2013,4,2.82859992980957,,,19,
8/22/2012,9/1/2013,4,2.78259992599487,,,25,
8/22/2012,10/1/2013,4,2.64459991455078,,,37,
8/22/2012,11/1/2013,4,2.61560010910034,,,9,
8/22/2012,12/1/2013,4,2.605299949646,2.60430002212524,2.56960010528564,59,
8/22/2012,1/1/2014,4,2.60739994049072,,,0,
8/22/2012,2/1/2014,4,2.61640000343323,,,0,
8/22/2012,3/1/2014,4,2.62739992141724,,,0,
8/22/2012,4/1/2014,4,2.75740003585815,,,0,
8/22/2012,5/1/2014,4,2.75690007209778,,,0,
8/22/2012,6/1/2014,4,2.74289989471436,,,0,
8/22/2012,7/1/2014,4,2.72490000724792,,,0,
8/22/2012,8/1/2014,4,2.70840001106262,,,0,
8/22/2012,9/1/2014,4,2.68289995193481,,,0,
8/22/2012,10/1/2014,4,2.55839991569519,,,0,
8/22/2012,11/1/2014,4,2.53290009498596,,,0,
8/22/2012,12/1/2014,4,2.50780010223389,,,0,
8/22/2012,1/1/2015,4,2.51180005073547,,,0,
8/22/2012,2/1/2015,4,2.5188000202179,,,0,
8/22/2012,3/1/2015,4,2.52579998970032,,,0,
8/22/2012,4/1/2015,4,2.62579989433289,,,0,
8/22/2012,5/1/2015,4,2.62829995155334,,,0,
8/22/2012,6/1/2015,4,2.61829996109009,,,0,
8/22/2012,7/1/2015,4,2.60430002212524,,,0,
8/22/2012,8/1/2015,4,2.5903000831604,,,0,
8/23/2012,10/1/2012,1,96.2699966430664,98.2900009155273,95.75,225085,
8/23/2012,11/1/2012,1,96.5999984741211,98.5999984741211,96.0899963378906,50019,
8/23/2012,12/1/2012,1,96.9800033569336,98.9400024414062,96.4599990844727,59132,
8/23/2012,1/1/2013,1,97.4199981689453,99.379997253418,96.9499969482422,14072,
8/23/2012,2/1/2013,1,97.75,99.629997253418,97.1900024414063,13646,
8/23/2012,3/1/2013,1,97.9100036621094,99.620002746582,97.5500030517578,19906,
8/23/2012,4/1/2013,1,97.8899993896484,99.4300003051758,97.6900024414062,9413,
8/23/2012,5/1/2013,1,97.75,99.3000030517578,98.6900024414063,6178,
8/23/2012,6/1/2013,1,97.5299987792969,99.3199996948242,97.1100006103516,25136,
8/23/2012,7/1/2013,1,97.2600021362305,98.620002746582,96.8000030517578,1326,
8/23/2012,8/1/2013,1,96.9599990844727,98.2099990844727,96.5400009155274,1102,
8/23/2012,9/1/2013,1,96.6600036621094,97.8499984741211,97.75,2682,
8/23/2012,10/1/2013,1,96.370002746582,97.5,97.5,945,
8/23/2012,11/1/2013,1,96.0899963378906,97.0100021362305,97,845,
8/23/2012,12/1/2013,1,95.8000030517578,97.25,95.4100036621094,25177,
8/23/2012,1/1/2014,1,95.3899993896484,,,177,
8/23/2012,2/1/2014,1,95.0100021362305,95.8499984741211,95.8499984741211,67,
8/23/2012,3/1/2014,1,94.620002746582,,,25,
8/23/2012,4/1/2014,1,94.2399978637695,,,0,
8/23/2012,5/1/2014,1,93.879997253418,,,0,
8/23/2012,6/1/2014,1,93.5400009155273,,,1226,
8/23/2012,7/1/2014,1,93.1399993896484,,,10,
8/23/2012,8/1/2014,1,92.7699966430664,,,0,
8/23/2012,9/1/2014,1,92.4499969482422,,,0,
8/23/2012,10/1/2014,1,92.1600036621094,,,0,
8/23/2012,11/1/2014,1,91.9100036621094,,,0,
8/23/2012,12/1/2014,1,91.6800003051758,93.0199966430664,91.5,7406,
8/23/2012,1/1/2015,1,91.3499984741211,,,0,
8/23/2012,2/1/2015,1,91.0199966430664,,,0,
8/23/2012,3/1/2015,1,90.6900024414063,,,0,
8/23/2012,4/1/2015,1,90.3899993896484,,,0,
8/23/2012,5/1/2015,1,90.0899963378906,,,0,
8/23/2012,6/1/2015,1,89.8199996948242,,,2,
8/23/2012,7/1/2015,1,89.5699996948242,,,0,
8/23/2012,8/1/2015,1,89.3199996948242,,,0,
8/23/2012,9/1/2015,1,89.1100006103516,,,0,
8/23/2012,10/1/2015,1,88.9000015258789,,,0,
8/23/2012,11/1/2015,1,88.6999969482422,,,0,
8/23/2012,12/1/2015,1,88.5100021362305,89.5800018310547,88.7300033569336,2674,
8/23/2012,1/1/2016,1,88.3199996948242,,,0,
8/23/2012,2/1/2016,1,88.129997253418,,,0,
8/23/2012,3/1/2016,1,87.9499969482422,,,0,
8/23/2012,4/1/2016,1,87.7799987792969,,,0,
8/23/2012,5/1/2016,1,87.620002746582,,,0,
8/23/2012,6/1/2016,1,87.4599990844727,,,0,
8/23/2012,7/1/2016,1,87.3099975585938,,,0,
8/23/2012,8/1/2016,1,87.1600036621094,,,0,
8/23/2012,9/1/2016,1,87.0199966430664,,,0,
8/23/2012,10/1/2016,1,86.879997253418,,,0,
8/23/2012,11/1/2016,1,86.7399978637695,,,0,
8/23/2012,12/1/2016,1,86.6100006103516,87,87,404,
8/23/2012,1/1/2017,1,86.5299987792969,,,0,
8/23/2012,2/1/2017,1,86.4599990844727,,,0,
8/23/2012,3/1/2017,1,86.3899993896484,,,0,
8/23/2012,4/1/2017,1,86.3199996948242,,,0,
8/23/2012,5/1/2017,1,86.2600021362305,,,0,
8/23/2012,6/1/2017,1,86.1999969482422,,,0,
8/23/2012,7/1/2017,1,86.1399993896484,,,0,
8/23/2012,8/1/2017,1,86.0800018310547,,,0,
8/23/2012,9/1/2017,1,86.0299987792969,,,0,
8/23/2012,10/1/2017,1,85.9800033569336,,,0,
8/23/2012,11/1/2017,1,85.9300003051758,,,0,
8/23/2012,12/1/2017,1,85.879997253418,,,103,
8/23/2012,6/1/2018,1,85.7699966430664,,,0,
8/23/2012,12/1/2018,1,85.6600036621094,,86.2099990844727,1,
8/23/2012,6/1/2019,1,85.5999984741211,,,0,
8/23/2012,12/1/2019,1,85.5400009155273,,,0,
8/23/2012,6/1/2020,1,85.5100021362305,,,0,
8/23/2012,12/1/2020,1,85.4800033569336,,,0,
8/23/2012,9/1/2012,3,3.13299989700317,3.16050004959106,3.12089991569519,32979,
8/23/2012,10/1/2012,3,3.14120006561279,3.16849994659424,3.12849998474121,45431,
8/23/2012,11/1/2012,3,3.1479001045227,3.17589998245239,3.13599991798401,13301,
8/23/2012,12/1/2012,3,3.15009999275208,3.17869997024536,3.13579988479614,13722,
8/23/2012,1/1/2013,3,3.15019989013672,3.17799997329712,3.13879990577698,5433,
8/23/2012,2/1/2013,3,3.13689994812012,3.16650009155273,3.1331000328064,1731,
8/23/2012,3/1/2013,3,3.11409997940063,3.1408998966217,3.10409998893738,2949,
8/23/2012,4/1/2013,3,3.0854001045227,3.10989999771118,3.07500004768372,1728,
8/23/2012,5/1/2013,3,3.10249996185303,3.12700009346008,3.09349989891052,453,
8/23/2012,6/1/2013,3,3.07750010490417,3.10549998283386,3.06599998474121,732,
8/23/2012,7/1/2013,3,3.06430006027222,3.08999991416931,3.06750011444092,42,
8/23/2012,8/1/2013,3,3.05570006370544,,,47,
8/23/2012,9/1/2013,3,3.05419993400574,,,13,
8/23/2012,10/1/2013,3,3.05450010299683,,,0,
8/23/2012,11/1/2013,3,3.0550000667572,,,0,
8/23/2012,12/1/2013,3,3.05550003051758,3.08419990539551,3.04900002479553,642,
8/23/2012,1/1/2014,3,3.05699992179871,,,25,
8/23/2012,2/1/2014,3,3.04450011253357,,,0,
8/23/2012,3/1/2014,3,3.01950001716614,,,0,
8/23/2012,4/1/2014,3,2.98749995231628,,,0,
8/23/2012,5/1/2014,3,2.96199989318848,,,0,
8/23/2012,6/1/2014,3,2.94449996948242,,,0,
8/23/2012,7/1/2014,3,2.94099998474121,,,0,
8/23/2012,8/1/2014,3,2.93950009346008,,,0,
8/23/2012,9/1/2014,3,2.93849992752075,,,0,
8/23/2012,10/1/2014,3,2.9375,,,0,
8/23/2012,11/1/2014,3,2.93700003623962,,,0,
8/23/2012,12/1/2014,3,2.93650007247925,,,0,
8/23/2012,1/1/2015,3,2.93770003318787,,,0,
8/23/2012,2/1/2015,3,2.93160009384155,,,0,
8/23/2012,3/1/2015,3,2.917799949646,,,0,
8/23/2012,4/1/2015,3,2.89980006217957,,,0,
8/23/2012,5/1/2015,3,2.88980007171631,,,0,
8/23/2012,6/1/2015,3,2.8938000202179,,,0,
8/23/2012,7/1/2015,3,2.89569997787476,,,0,
8/23/2012,8/1/2015,3,2.89779996871948,,,0,
8/23/2012,9/1/2015,3,2.90100002288818,,,0,
8/23/2012,10/1/2015,3,2.90420007705688,,,0,
8/23/2012,11/1/2015,3,2.90849995613098,,,0,
8/23/2012,12/1/2015,3,2.91149997711182,,,0,
8/23/2012,1/1/2016,3,2.91269993782043,,,0,
8/23/2012,9/1/2012,4,3.11579990386963,3.15030002593994,3.09450006484985,41332,
8/23/2012,10/1/2012,4,2.94840002059937,2.9760000705719,2.92969989776611,58692,
8/23/2012,11/1/2012,4,2.87100005149841,2.90100002288818,2.85630011558533,24469,
8/23/2012,12/1/2012,4,2.82049989700317,2.85310006141663,2.80469989776611,13878,
8/23/2012,1/1/2013,4,2.79530000686645,2.82879996299744,2.78410005569458,5312,
8/23/2012,2/1/2013,4,2.79089999198914,2.82439994812012,2.77810001373291,3254,
8/23/2012,3/1/2013,4,2.79839992523193,2.83249998092651,2.7804000377655,2065,
8/23/2012,4/1/2013,4,2.93379998207092,2.96000003814697,2.92580008506775,1181,
8/23/2012,5/1/2013,4,2.91709995269775,,,460,
8/23/2012,6/1/2013,4,2.88960003852844,2.92120003700256,2.88150000572205,704,
8/23/2012,7/1/2013,4,2.85540008544922,,,187,
8/23/2012,8/1/2013,4,2.81520009040833,,,255,
8/23/2012,9/1/2013,4,2.76740002632141,,,154,
8/23/2012,10/1/2013,4,2.62639999389648,,,8,
8/23/2012,11/1/2013,4,2.59689998626709,,,9,
8/23/2012,12/1/2013,4,2.58590006828308,2.60549998283386,2.59430003166199,93,
8/23/2012,1/1/2014,4,2.58800005912781,,,0,
8/23/2012,2/1/2014,4,2.59699988365173,,,0,
8/23/2012,3/1/2014,4,2.60800004005432,,,0,
8/23/2012,4/1/2014,4,2.73799991607666,,,0,
8/23/2012,5/1/2014,4,2.73749995231628,,,0,
8/23/2012,6/1/2014,4,2.72350001335144,,,0,
8/23/2012,7/1/2014,4,2.70549988746643,,,0,
8/23/2012,8/1/2014,4,2.68899989128113,,,0,
8/23/2012,9/1/2014,4,2.6635000705719,,,0,
8/23/2012,10/1/2014,4,2.53900003433228,,,0,
8/23/2012,11/1/2014,4,2.51349997520447,,,0,
8/23/2012,12/1/2014,4,2.48839998245239,,,0,
8/23/2012,1/1/2015,4,2.49239993095398,,,0,
8/23/2012,2/1/2015,4,2.4993999004364,,,0,
8/23/2012,3/1/2015,4,2.5064001083374,,,0,
8/23/2012,4/1/2015,4,2.60640001296997,,,0,
8/23/2012,5/1/2015,4,2.60890007019043,,,0,
8/23/2012,6/1/2015,4,2.59890007972717,,,0,
8/23/2012,7/1/2015,4,2.58489990234375,,,0,
8/23/2012,8/1/2015,4,2.57089996337891,,,0,
8/24/2012,9/1/2012,4,3.07800006866455,3.13989996910095,3.05749988555908,29005,
8/24/2012,10/1/2012,4,2.91050004959106,2.96970009803772,2.88899993896484,48513,
8/24/2012,11/1/2012,4,2.83400011062622,2.8856999874115,2.81539988517761,24470,
8/24/2012,12/1/2012,4,2.7859001159668,2.83170008659363,2.76699995994568,17347,
8/24/2012,1/1/2013,4,2.76300001144409,2.80250000953674,2.75079989433289,6194,
8/24/2012,2/1/2013,4,2.75959992408752,2.80060005187988,2.74000000953674,3993,
8/24/2012,3/1/2013,4,2.76789999008179,2.80200004577637,2.7658998966217,1472,
8/24/2012,4/1/2013,4,2.90490007400513,2.93899989128113,2.90919995307922,791,
8/24/2012,5/1/2013,4,2.88910007476807,,,541,
8/24/2012,6/1/2013,4,2.86220002174377,2.89199995994568,2.87840008735657,917,
8/24/2012,7/1/2013,4,2.8283998966217,,2.84859991073608,252,
8/24/2012,8/1/2013,4,2.78870010375977,,,414,
8/24/2012,9/1/2013,4,2.74160003662109,,,230,
8/24/2012,10/1/2013,4,2.60159993171692,,,9,
8/24/2012,11/1/2013,4,2.57310009002686,,,11,
8/24/2012,12/1/2013,4,2.56329989433289,,2.57249999046326,182,
8/24/2012,1/1/2014,4,2.56539988517761,,,0,
8/24/2012,2/1/2014,4,2.57439994812012,,,0,
8/24/2012,3/1/2014,4,2.5854001045227,,,0,
8/24/2012,4/1/2014,4,2.71539998054504,,,0,
8/24/2012,5/1/2014,4,2.71490001678467,,,0,
8/24/2012,6/1/2014,4,2.70090007781982,,,0,
8/24/2012,7/1/2014,4,2.68289995193481,,,0,
8/24/2012,8/1/2014,4,2.66639995574951,,,0,
8/24/2012,9/1/2014,4,2.6408998966217,,,0,
8/24/2012,10/1/2014,4,2.51640009880066,,,0,
8/24/2012,11/1/2014,4,2.49090003967285,,,0,
8/24/2012,12/1/2014,4,2.46580004692078,,,0,
8/24/2012,1/1/2015,4,2.46979999542236,,,0,
8/24/2012,2/1/2015,4,2.47679996490479,,,0,
8/24/2012,3/1/2015,4,2.48379993438721,,,0,
8/24/2012,4/1/2015,4,2.58380007743835,,,0,
8/24/2012,5/1/2015,4,2.58629989624023,,,0,
8/24/2012,6/1/2015,4,2.57629990577698,,,0,
8/24/2012,7/1/2015,4,2.56229996681213,,,0,
8/24/2012,8/1/2015,4,2.54830002784729,,,0,
8/24/2012,10/1/2012,1,96.1500015258789,97.1699981689453,95.4100036621094,204202,
8/24/2012,11/1/2012,1,96.4499969482422,97.4899978637695,95.75,39886,
8/24/2012,12/1/2012,1,96.7900009155273,97.8399963378906,96.1399993896484,61077,
8/24/2012,1/1/2013,1,97.1999969482422,98.1699981689453,96.6100006103516,13907,
8/24/2012,2/1/2013,1,97.4899978637695,98.3099975585938,97.0899963378906,9547,
8/24/2012,3/1/2013,1,97.629997253418,98.6600036621094,97.1100006103516,12356,
8/24/2012,4/1/2013,1,97.5800018310547,98.2200012207031,97.0999984741211,5659,
8/24/2012,5/1/2013,1,97.4100036621094,98.1800003051758,96.9100036621094,4942,
8/24/2012,6/1/2013,1,97.1699981689453,98.1500015258789,96.6600036621094,22127,
8/24/2012,7/1/2013,1,96.879997253418,97.6500015258789,96.5599975585937,2845,
8/24/2012,8/1/2013,1,96.5500030517578,97.3000030517578,96.5199966430664,2306,
8/24/2012,9/1/2013,1,96.2099990844727,,,2551,
8/24/2012,10/1/2013,1,95.879997253418,,,1803,
8/24/2012,11/1/2013,1,95.5699996948242,,,1477,
8/24/2012,12/1/2013,1,95.25,96.1800003051758,94.8300018310547,25288,
8/24/2012,1/1/2014,1,94.8199996948242,,,303,
8/24/2012,2/1/2014,1,94.4400024414063,,,23,
8/24/2012,3/1/2014,1,94.0500030517578,,,88,
8/24/2012,4/1/2014,1,93.6600036621094,,,12,
8/24/2012,5/1/2014,1,93.2900009155273,,,13,
8/24/2012,6/1/2014,1,92.9400024414062,,,1164,
8/24/2012,7/1/2014,1,92.5299987792969,,,130,
8/24/2012,8/1/2014,1,92.1699981689453,,,0,
8/24/2012,9/1/2014,1,91.8600006103516,,,5,
8/24/2012,10/1/2014,1,91.5699996948242,,,0,
8/24/2012,11/1/2014,1,91.3099975585937,,,0,
8/24/2012,12/1/2014,1,91.0899963378906,91.8099975585938,90.879997253418,4067,
8/24/2012,1/1/2015,1,90.75,,,0,
8/24/2012,2/1/2015,1,90.4100036621094,,,0,
8/24/2012,3/1/2015,1,90.0699996948242,,,0,
8/24/2012,4/1/2015,1,89.7600021362305,,,0,
8/24/2012,5/1/2015,1,89.4499969482422,,,0,
8/24/2012,6/1/2015,1,89.1699981689453,,,5,
8/24/2012,7/1/2015,1,88.9100036621094,,,0,
8/24/2012,8/1/2015,1,88.6500015258789,,,0,
8/24/2012,9/1/2015,1,88.4300003051758,,,0,
8/24/2012,10/1/2015,1,88.2099990844727,,,0,
8/24/2012,11/1/2015,1,88,,,0,
8/24/2012,12/1/2015,1,87.8000030517578,88.6999969482422,88.0999984741211,995,
8/24/2012,1/1/2016,1,87.5899963378906,,,0,
8/24/2012,2/1/2016,1,87.3899993896484,,,0,
8/24/2012,3/1/2016,1,87.1900024414063,,,0,
8/24/2012,4/1/2016,1,87.0100021362305,,,0,
8/24/2012,5/1/2016,1,86.8399963378906,,,0,
8/24/2012,6/1/2016,1,86.6699981689453,,,0,
8/24/2012,7/1/2016,1,86.5,,,0,
8/24/2012,8/1/2016,1,86.3399963378906,,,0,
8/24/2012,9/1/2016,1,86.1800003051758,,,0,
8/24/2012,10/1/2016,1,86.0299987792969,,,0,
8/24/2012,11/1/2016,1,85.879997253418,,,0,
8/24/2012,12/1/2016,1,85.7399978637695,,86.0299987792969,164,
8/24/2012,1/1/2017,1,85.6600036621094,,,0,
8/24/2012,2/1/2017,1,85.5800018310547,,,0,
8/24/2012,3/1/2017,1,85.5,,,0,
8/24/2012,4/1/2017,1,85.4300003051758,,,0,
8/24/2012,5/1/2017,1,85.3600006103516,,,0,
8/24/2012,6/1/2017,1,85.2900009155274,,,0,
8/24/2012,7/1/2017,1,85.2300033569336,,,0,
8/24/2012,8/1/2017,1,85.1699981689453,,,0,
8/24/2012,9/1/2017,1,85.1100006103516,,,0,
8/24/2012,10/1/2017,1,85.0500030517578,,,0,
8/24/2012,11/1/2017,1,84.9899978637695,,,0,
8/24/2012,12/1/2017,1,84.9400024414063,,85.5,22,
8/24/2012,6/1/2018,1,84.8300018310547,,,0,
8/24/2012,12/1/2018,1,84.7200012207031,,,1,
8/24/2012,6/1/2019,1,84.6600036621094,,,0,
8/24/2012,12/1/2019,1,84.5999984741211,85.370002746582,85.370002746582,1,
8/24/2012,6/1/2020,1,84.5699996948242,,,0,
8/24/2012,12/1/2020,1,84.5400009155273,,,0,
8/24/2012,9/1/2012,3,3.11010003089905,3.14860010147095,3.09999990463257,33318,
8/24/2012,10/1/2012,3,3.11870002746582,3.15669989585876,3.10859990119934,54426,
8/24/2012,11/1/2012,3,3.125,3.16100001335144,3.11479997634888,16974,
8/24/2012,12/1/2012,3,3.12779998779297,3.16269993782043,3.11899995803833,16162,
8/24/2012,1/1/2013,3,3.12829995155334,3.16160011291504,3.1191999912262,7796,
8/24/2012,2/1/2013,3,3.11509990692139,3.14709997177124,3.10859990119934,2515,
8/24/2012,3/1/2013,3,3.09190011024475,3.11949992179871,3.08500003814697,3522,
8/24/2012,4/1/2013,3,3.06340003013611,3.08759999275208,3.05690002441406,1779,
8/24/2012,5/1/2013,3,3.08080005645752,3.10010004043579,3.08229994773865,553,
8/24/2012,6/1/2013,3,3.05629992485046,3.07879996299744,3.04819989204407,822,
8/24/2012,7/1/2013,3,3.04450011253357,3.06489992141724,3.06489992141724,74,
8/24/2012,8/1/2013,3,3.03699994087219,3.05960011482239,3.05940008163452,12,
8/24/2012,9/1/2013,3,3.03550004959106,3.03699994087219,3.03699994087219,6,
8/24/2012,10/1/2013,3,3.03550004959106,,,0,
8/24/2012,11/1/2013,3,3.03550004959106,,,0,
8/24/2012,12/1/2013,3,3.03550004959106,3.05870008468628,3.0460000038147,70,
8/24/2012,1/1/2014,3,3.03699994087219,,,0,
8/24/2012,2/1/2014,3,3.02449989318848,,,0,
8/24/2012,3/1/2014,3,2.99950003623962,,,0,
8/24/2012,4/1/2014,3,2.96749997138977,,,0,
8/24/2012,5/1/2014,3,2.94199991226196,,,0,
8/24/2012,6/1/2014,3,2.92449998855591,,,0,
8/24/2012,7/1/2014,3,2.9210000038147,,,0,
8/24/2012,8/1/2014,3,2.91950011253357,,,0,
8/24/2012,9/1/2014,3,2.91849994659424,,,0,
8/24/2012,10/1/2014,3,2.91750001907349,,,0,
8/24/2012,11/1/2014,3,2.91700005531311,,,0,
8/24/2012,12/1/2014,3,2.91650009155273,,,0,
8/24/2012,1/1/2015,3,2.91770005226135,,,0,
8/24/2012,2/1/2015,3,2.91160011291504,,,0,
8/24/2012,3/1/2015,3,2.89779996871948,,,0,
8/24/2012,4/1/2015,3,2.87980008125305,,,0,
8/24/2012,5/1/2015,3,2.86980009078979,,,0,
8/24/2012,6/1/2015,3,2.87380003929138,,,0,
8/24/2012,7/1/2015,3,2.87569999694824,,,0,
8/24/2012,8/1/2015,3,2.87779998779297,,,0,
8/24/2012,9/1/2015,3,2.88100004196167,,,0,
8/24/2012,10/1/2015,3,2.88420009613037,,,0,
8/24/2012,11/1/2015,3,2.88849997520447,,,0,
8/24/2012,12/1/2015,3,2.8914999961853,,,0,
8/24/2012,1/1/2016,3,2.89269995689392,,,0,
8/27/2012,10/1/2012,1,95.4700012207031,97.7200012207031,94.4100036621094,230459,
8/27/2012,11/1/2012,1,95.7900009155273,97.9800033569336,94.7300033569336,60893,
8/27/2012,12/1/2012,1,96.1600036621094,98.2699966430664,95.0800018310547,60688,
8/27/2012,1/1/2013,1,96.5899963378906,98.6399993896484,95.5400009155273,14725,
8/27/2012,2/1/2013,1,96.9100036621094,98.7099990844727,95.8899993896484,6661,
8/27/2012,3/1/2013,1,97.0699996948242,99.0100021362305,96.1800003051758,11545,
8/27/2012,4/1/2013,1,97.0299987792969,98.5800018310547,96.1500015258789,3424,
8/27/2012,5/1/2013,1,96.879997253418,98.5100021362305,96.2900009155274,3330,
8/27/2012,6/1/2013,1,96.6500015258789,98.5299987792969,95.6600036621094,15662,
8/27/2012,7/1/2013,1,96.379997253418,97.8600006103516,96.2399978637695,1469,
8/27/2012,8/1/2013,1,96.0800018310547,95.7300033569336,95.7300033569336,965,
8/27/2012,9/1/2013,1,95.7799987792969,,,1595,
8/27/2012,10/1/2013,1,95.4800033569336,,,781,
8/27/2012,11/1/2013,1,95.1900024414062,94.9700012207031,94.4199981689453,507,
8/27/2012,12/1/2013,1,94.9100036621094,96.1900024414063,93.9599990844727,16539,
8/27/2012,1/1/2014,1,94.5,,,506,
8/27/2012,2/1/2014,1,94.1500015258789,,,50,
8/27/2012,3/1/2014,1,93.7900009155274,,,104,
8/27/2012,4/1/2014,1,93.4400024414063,,,0,
8/27/2012,5/1/2014,1,93.1100006103516,,,11,
8/27/2012,6/1/2014,1,92.7799987792969,,,746,
8/27/2012,7/1/2014,1,92.3899993896484,,,70,
8/27/2012,8/1/2014,1,92.0500030517578,,,0,
8/27/2012,9/1/2014,1,91.75,,,0,
8/27/2012,10/1/2014,1,91.4800033569336,,,0,
8/27/2012,11/1/2014,1,91.25,,,0,
8/27/2012,12/1/2014,1,91.0599975585938,92.0400009155273,90.1699981689453,2479,
8/27/2012,1/1/2015,1,90.7300033569336,,,4,
8/27/2012,2/1/2015,1,90.4100036621094,,,4,
8/27/2012,3/1/2015,1,90.0899963378906,,,0,
8/27/2012,4/1/2015,1,89.8000030517578,,,0,
8/27/2012,5/1/2015,1,89.5199966430664,,,0,
8/27/2012,6/1/2015,1,89.2799987792969,,,11,
8/27/2012,7/1/2015,1,89.0400009155274,,,0,
8/27/2012,8/1/2015,1,88.8099975585937,,,0,
8/27/2012,9/1/2015,1,88.6100006103516,,,0,
8/27/2012,10/1/2015,1,88.4100036621094,,,0,
8/27/2012,11/1/2015,1,88.2200012207031,,,0,
8/27/2012,12/1/2015,1,88.0400009155273,88.1399993896484,87.5999984741211,426,
8/27/2012,1/1/2016,1,87.8399963378906,,,0,
8/27/2012,2/1/2016,1,87.6500015258789,,,0,
8/27/2012,3/1/2016,1,87.4599990844727,,,0,
8/27/2012,4/1/2016,1,87.2900009155273,,,0,
8/27/2012,5/1/2016,1,87.129997253418,,,0,
8/27/2012,6/1/2016,1,86.9800033569336,,,0,
8/27/2012,7/1/2016,1,86.8300018310547,,,0,
8/27/2012,8/1/2016,1,86.6800003051758,,,0,
8/27/2012,9/1/2016,1,86.5299987792969,,,0,
8/27/2012,10/1/2016,1,86.3899993896484,,,0,
8/27/2012,11/1/2016,1,86.25,,,0,
8/27/2012,12/1/2016,1,86.120002746582,85.8499984741211,85.0100021362305,61,
8/27/2012,1/1/2017,1,86.0400009155273,,,0,
8/27/2012,2/1/2017,1,85.9700012207031,,,0,
8/27/2012,3/1/2017,1,85.9000015258789,,,0,
8/27/2012,4/1/2017,1,85.8300018310547,,,0,
8/27/2012,5/1/2017,1,85.7699966430664,,,0,
8/27/2012,6/1/2017,1,85.7099990844727,,,0,
8/27/2012,7/1/2017,1,85.6500015258789,,,0,
8/27/2012,8/1/2017,1,85.5999984741211,,,0,
8/27/2012,9/1/2017,1,85.5500030517578,,,0,
8/27/2012,10/1/2017,1,85.5,,,0,
8/27/2012,11/1/2017,1,85.4499969482422,,,0,
8/27/2012,12/1/2017,1,85.4000015258789,,,11,
8/27/2012,6/1/2018,1,85.2900009155274,,,0,
8/27/2012,12/1/2018,1,85.1800003051758,,,1,
8/27/2012,6/1/2019,1,85.120002746582,,,0,
8/27/2012,12/1/2019,1,85.0599975585937,,,0,
8/27/2012,6/1/2020,1,85.0299987792969,,,0,
8/27/2012,12/1/2020,1,85,,,0,
8/27/2012,9/1/2012,3,3.11179995536804,3.18549990653992,3.09929990768433,41275,
8/27/2012,10/1/2012,3,3.11949992179871,3.19149994850159,3.10590004920959,79661,
8/27/2012,11/1/2012,3,3.11960005760193,3.19050002098083,3.10809993743896,37746,
8/27/2012,12/1/2012,3,3.1185998916626,3.18840003013611,3.10719990730286,28071,
8/27/2012,1/1/2013,3,3.11619997024536,3.16790008544922,3.10739994049072,13046,
8/27/2012,2/1/2013,3,3.10130000114441,3.15300011634827,3.09529995918274,4407,
8/27/2012,3/1/2013,3,3.07660007476807,3.11199998855591,3.0673999786377,4024,
8/27/2012,4/1/2013,3,3.04629993438721,3.06389999389648,3.0436999797821,3106,
8/27/2012,5/1/2013,3,3.06010007858276,3.06240010261536,3.05800008773804,699,
8/27/2012,6/1/2013,3,3.03430008888245,3.06660008430481,3.03399991989136,1654,
8/27/2012,7/1/2013,3,3.02130007743835,3.04970002174377,3.04150009155273,525,
8/27/2012,8/1/2013,3,3.0132999420166,3.04489994049072,3.00999999046326,173,
8/27/2012,9/1/2013,3,3.01079988479614,3.02999997138977,3.02679991722107,62,
8/27/2012,10/1/2013,3,3.01079988479614,,,36,
8/27/2012,11/1/2013,3,3.01079988479614,,,80,
8/27/2012,12/1/2013,3,3.01119995117187,3.0699999332428,3.03299999237061,157,
8/27/2012,1/1/2014,3,3.01270008087158,,,10,
8/27/2012,2/1/2014,3,3.00020003318787,,,0,
8/27/2012,3/1/2014,3,2.97519993782043,3.00250005722046,3.00250005722046,0,
8/27/2012,4/1/2014,3,2.94320011138916,2.97499990463257,2.97499990463257,0,
8/27/2012,5/1/2014,3,2.91770005226135,2.95000004768372,2.95000004768372,0,
8/27/2012,6/1/2014,3,2.90019989013672,,,0,
8/27/2012,7/1/2014,3,2.89669990539551,,,0,
8/27/2012,8/1/2014,3,2.89520001411438,,,0,
8/27/2012,9/1/2014,3,2.89420008659363,,,0,
8/27/2012,10/1/2014,3,2.8931999206543,,,0,
8/27/2012,11/1/2014,3,2.89269995689392,,,0,
8/27/2012,12/1/2014,3,2.89219999313354,,,0,
8/27/2012,1/1/2015,3,2.89339995384216,,,0,
8/27/2012,2/1/2015,3,2.88730001449585,,,0,
8/27/2012,3/1/2015,3,2.87350010871887,,,0,
8/27/2012,4/1/2015,3,2.85549998283386,,,0,
8/27/2012,5/1/2015,3,2.84549999237061,,,0,
8/27/2012,6/1/2015,3,2.84949994087219,,,0,
8/27/2012,7/1/2015,3,2.85139989852905,,,0,
8/27/2012,8/1/2015,3,2.85349988937378,,,0,
8/27/2012,9/1/2015,3,2.85669994354248,,,0,
8/27/2012,10/1/2015,3,2.85989999771118,,,0,
8/27/2012,11/1/2015,3,2.86420011520386,,,0,
8/27/2012,12/1/2015,3,2.86719989776611,,,0,
8/27/2012,1/1/2016,3,2.86840009689331,,,0,
8/27/2012,9/1/2012,4,3.1547999382019,3.20499992370605,3.09260010719299,36098,
8/27/2012,10/1/2012,4,2.95000004768372,3.00979995727539,2.92459988594055,66151,
8/27/2012,11/1/2012,4,2.83890008926392,2.9021999835968,2.82179999351501,35873,
8/27/2012,12/1/2012,4,2.77469992637634,2.84039998054504,2.75920009613037,20971,
8/27/2012,1/1/2013,4,2.74499988555908,2.80419993400574,2.73149991035461,10634,
8/27/2012,2/1/2013,4,2.7386999130249,2.80509996414185,2.72469997406006,5074,
8/27/2012,3/1/2013,4,2.74569988250732,2.81349992752075,2.73110008239746,2846,
8/27/2012,4/1/2013,4,2.8808000087738,2.94409990310669,2.86759996414185,2412,
8/27/2012,5/1/2013,4,2.86470007896423,,,1098,
8/27/2012,6/1/2013,4,2.83750009536743,2.91000008583069,2.83879995346069,2085,
8/27/2012,7/1/2013,4,2.8034999370575,,,59,
8/27/2012,8/1/2013,4,2.76349997520447,,,14,
8/27/2012,9/1/2013,4,2.71589994430542,,,183,
8/27/2012,10/1/2013,4,2.57389998435974,,,155,
8/27/2012,11/1/2013,4,2.5436999797821,,,463,
8/27/2012,12/1/2013,4,2.53229999542236,2.58500003814697,2.54570007324219,397,
8/27/2012,1/1/2014,4,2.53439998626709,,,0,
8/27/2012,2/1/2014,4,2.54340004920959,,,0,
8/27/2012,3/1/2014,4,2.5543999671936,,,0,
8/27/2012,4/1/2014,4,2.68440008163452,,,0,
8/27/2012,5/1/2014,4,2.68390011787415,,,0,
8/27/2012,6/1/2014,4,2.66989994049072,,,0,
8/27/2012,7/1/2014,4,2.65190005302429,,,0,
8/27/2012,8/1/2014,4,2.63540005683899,,,0,
8/27/2012,9/1/2014,4,2.60989999771118,,,0,
8/27/2012,10/1/2014,4,2.48539996147156,,,0,
8/27/2012,11/1/2014,4,2.45989990234375,,,0,
8/27/2012,12/1/2014,4,2.43479990959167,,,0,
8/27/2012,1/1/2015,4,2.43880009651184,,,0,
8/27/2012,2/1/2015,4,2.44580006599426,,,0,
8/27/2012,3/1/2015,4,2.45280003547668,,,0,
8/27/2012,4/1/2015,4,2.55279994010925,,,0,
8/27/2012,5/1/2015,4,2.55529999732971,,,0,
8/27/2012,6/1/2015,4,2.54530000686645,,,0,
8/27/2012,7/1/2015,4,2.53130006790161,,,0,
8/27/2012,8/1/2015,4,2.51729989051819,,,0,
8/28/2012,10/1/2012,1,96.3300018310547,96.5400009155274,95.1399993896484,198407,
8/28/2012,11/1/2012,1,96.629997253418,96.8300018310547,95.4899978637695,37273,
8/28/2012,12/1/2012,1,96.9599990844727,97.1999969482422,95.870002746582,49166,
8/28/2012,1/1/2013,1,97.370002746582,97.5800018310547,96.3600006103516,14290,
8/28/2012,2/1/2013,1,97.6699981689453,97.75,96.6999969482422,5829,
8/28/2012,3/1/2013,1,97.8199996948242,97.8899993896484,97.0699996948242,8735,
8/28/2012,4/1/2013,1,97.7799987792969,97.8499984741211,96.9899978637695,5291,
8/28/2012,5/1/2013,1,97.629997253418,97.6500015258789,97.1399993896484,2728,
8/28/2012,6/1/2013,1,97.3899993896484,97.5899963378906,96.4400024414062,14428,
8/28/2012,7/1/2013,1,97.1100006103516,97,97,2224,
8/28/2012,8/1/2013,1,96.8000030517578,96.6999969482422,96.6999969482422,1762,
8/28/2012,9/1/2013,1,96.4899978637695,96.379997253418,96.3399963378906,2466,
8/28/2012,10/1/2013,1,96.1900024414063,,,1050,
8/28/2012,11/1/2013,1,95.8899993896484,95.7900009155273,95.7900009155273,1575,
8/28/2012,12/1/2013,1,95.5999984741211,95.7699966430664,94.5400009155273,21529,
8/28/2012,1/1/2014,1,95.1999969482422,,,2306,
8/28/2012,2/1/2014,1,94.8399963378906,,,74,
8/28/2012,3/1/2014,1,94.4700012207031,,,114,
8/28/2012,4/1/2014,1,94.1100006103516,,,33,
8/28/2012,5/1/2014,1,93.7699966430664,,,574,
8/28/2012,6/1/2014,1,93.4300003051758,92.9100036621094,,2405,
8/28/2012,7/1/2014,1,93.0299987792969,,,600,
8/28/2012,8/1/2014,1,92.6800003051758,,,0,
8/28/2012,9/1/2014,1,92.370002746582,,,500,
8/28/2012,10/1/2014,1,92.0999984741211,,,500,
8/28/2012,11/1/2014,1,91.870002746582,,,0,
8/28/2012,12/1/2014,1,91.6699981689453,91.8000030517578,91.4800033569336,5154,
8/28/2012,1/1/2015,1,91.3399963378906,,,0,
8/28/2012,2/1/2015,1,91.0199966430664,,,0,
8/28/2012,3/1/2015,1,90.6999969482422,,,0,
8/28/2012,4/1/2015,1,90.4100036621094,,,0,
8/28/2012,5/1/2015,1,90.129997253418,,,0,
8/28/2012,6/1/2015,1,89.9000015258789,,,0,
8/28/2012,7/1/2015,1,89.6500015258789,,,0,
8/28/2012,8/1/2015,1,89.4199981689453,,,0,
8/28/2012,9/1/2015,1,89.2200012207031,,,0,
8/28/2012,10/1/2015,1,89.0299987792969,,,0,
8/28/2012,11/1/2015,1,88.8499984741211,,,0,
8/28/2012,12/1/2015,1,88.6699981689453,88.7900009155274,88.7799987792969,1508,
8/28/2012,1/1/2016,1,88.4800033569336,,,0,
8/28/2012,2/1/2016,1,88.2900009155273,,,0,
8/28/2012,3/1/2016,1,88.1100006103516,,,0,
8/28/2012,4/1/2016,1,87.9400024414062,,,0,
8/28/2012,5/1/2016,1,87.7799987792969,,,0,
8/28/2012,6/1/2016,1,87.629997253418,,,0,
8/28/2012,7/1/2016,1,87.4800033569336,,,0,
8/28/2012,8/1/2016,1,87.3300018310547,,,0,
8/28/2012,9/1/2016,1,87.1900024414063,,,0,
8/28/2012,10/1/2016,1,87.0500030517578,,,0,
8/28/2012,11/1/2016,1,86.9100036621094,,,0,
8/28/2012,12/1/2016,1,86.7799987792969,86.8000030517578,86.6399993896484,567,
8/28/2012,1/1/2017,1,86.7099990844727,,,0,
8/28/2012,2/1/2017,1,86.6399993896484,,,0,
8/28/2012,3/1/2017,1,86.5699996948242,,,0,
8/28/2012,4/1/2017,1,86.5100021362305,,,0,
8/28/2012,5/1/2017,1,86.4499969482422,,,0,
8/28/2012,6/1/2017,1,86.3899993896484,,,0,
8/28/2012,7/1/2017,1,86.3300018310547,,,0,
8/28/2012,8/1/2017,1,86.2799987792969,,,0,
8/28/2012,9/1/2017,1,86.2300033569336,,,0,
8/28/2012,10/1/2017,1,86.1800003051758,,,0,
8/28/2012,11/1/2017,1,86.1399993896484,,,0,
8/28/2012,12/1/2017,1,86.0999984741211,86.0500030517578,85.9000015258789,43,
8/28/2012,6/1/2018,1,86.0100021362305,,,0,
8/28/2012,12/1/2018,1,85.9199981689453,85.8000030517578,85.6500015258789,25,
8/28/2012,6/1/2019,1,85.8600006103516,,,0,
8/28/2012,12/1/2019,1,85.8000030517578,,,7,
8/28/2012,6/1/2020,1,85.7699966430664,,,0,
8/28/2012,12/1/2020,1,85.7399978637695,,,0,
8/28/2012,9/1/2012,3,3.12030005455017,3.13750004768372,3.10130000114441,27582,
8/28/2012,10/1/2012,3,3.12849998474121,3.14459991455078,3.11100006103516,52653,
8/28/2012,11/1/2012,3,3.13050007820129,3.14310002326965,3.11420011520386,22165,
8/28/2012,12/1/2012,3,3.13109993934631,3.14229989051819,3.11299991607666,19808,
8/28/2012,1/1/2013,3,3.12960004806519,3.13969993591309,3.11249995231628,10276,
8/28/2012,2/1/2013,3,3.11619997024536,3.12190008163452,3.09999990463257,2676,
8/28/2012,3/1/2013,3,3.09369993209839,3.09969997406006,3.07620000839233,2638,
8/28/2012,4/1/2013,3,3.06609988212585,3.06529998779297,3.04999995231628,2276,
8/28/2012,5/1/2013,3,3.08089995384216,3.07690000534058,3.0731999874115,676,
8/28/2012,6/1/2013,3,3.0560998916626,3.0524001121521,3.04480004310608,763,
8/28/2012,7/1/2013,3,3.04410004615784,3.03749990463257,3.03349995613098,234,
8/28/2012,8/1/2013,3,3.03710007667541,,,70,
8/28/2012,9/1/2013,3,3.03559994697571,3.02999997138977,3.02999997138977,64,
8/28/2012,10/1/2013,3,3.03660011291504,,,8,
8/28/2012,11/1/2013,3,3.03760004043579,,,21,
8/28/2012,12/1/2013,3,3.03859996795654,3.03250002861023,3.02679991722107,238,
8/28/2012,1/1/2014,3,3.04060006141663,,,2,
8/28/2012,2/1/2014,3,3.02810001373291,3.02749991416931,3.02749991416931,0,
8/28/2012,3/1/2014,3,3.00309991836548,,,0,
8/28/2012,4/1/2014,3,2.9711000919342,,,0,
8/28/2012,5/1/2014,3,2.9456000328064,,,0,
8/28/2012,6/1/2014,3,2.92810010910034,,,0,
8/28/2012,7/1/2014,3,2.92459988594055,,,0,
8/28/2012,8/1/2014,3,2.92309999465942,,,0,
8/28/2012,9/1/2014,3,2.92210006713867,,,0,
8/28/2012,10/1/2014,3,2.92109990119934,,,0,
8/28/2012,11/1/2014,3,2.92059993743896,,,0,
8/28/2012,12/1/2014,3,2.92009997367859,,,0,
8/28/2012,1/1/2015,3,2.92129993438721,,,0,
8/28/2012,2/1/2015,3,2.91519999504089,,,0,
8/28/2012,3/1/2015,3,2.90140008926392,,,0,
8/28/2012,4/1/2015,3,2.88339996337891,,,0,
8/28/2012,5/1/2015,3,2.87339997291565,,,0,
8/28/2012,6/1/2015,3,2.87739992141724,,,0,
8/28/2012,7/1/2015,3,2.87930011749268,,,0,
8/28/2012,8/1/2015,3,2.8814001083374,,,0,
8/28/2012,9/1/2015,3,2.88459992408752,,,0,
8/28/2012,10/1/2015,3,2.88779997825623,,,0,
8/28/2012,11/1/2015,3,2.8921000957489,,,0,
8/28/2012,12/1/2015,3,2.89510011672974,,,0,
8/28/2012,1/1/2016,3,2.89630007743835,,,0,
8/28/2012,9/1/2012,4,3.12610006332397,3.17140007019043,3.09400010108948,32375,
8/28/2012,10/1/2012,4,2.93330001831055,2.9679000377655,2.90229988098145,57397,
8/28/2012,11/1/2012,4,2.83809995651245,2.85759997367859,2.81049990653992,33160,
8/28/2012,12/1/2012,4,2.78189992904663,2.79250001907349,2.75710010528564,20436,
8/28/2012,1/1/2013,4,2.75859999656677,2.76410007476807,2.73329997062683,9572,
8/28/2012,2/1/2013,4,2.75539994239807,2.75699996948242,2.72979998588562,4673,
8/28/2012,3/1/2013,4,2.76559996604919,2.76729989051819,2.73920011520386,4719,
8/28/2012,4/1/2013,4,2.90190005302429,2.90619993209839,2.87709999084473,1371,
8/28/2012,5/1/2013,4,2.88669991493225,2.88720011711121,2.86500000953674,661,
8/28/2012,6/1/2013,4,2.86039996147156,2.85500001907349,2.83500003814697,590,
8/28/2012,7/1/2013,4,2.82690000534058,2.81399989128113,2.80460000038147,181,
8/28/2012,8/1/2013,4,2.7878999710083,,,96,
8/28/2012,9/1/2013,4,2.74149990081787,,,67,
8/28/2012,10/1/2013,4,2.6010000705719,,,86,
8/28/2012,11/1/2013,4,2.57089996337891,,,40,
8/28/2012,12/1/2013,4,2.55979990959167,2.56049990653992,2.54099988937378,52,
8/28/2012,1/1/2014,4,2.56180000305176,,,0,
8/28/2012,2/1/2014,4,2.57080006599426,,,0,
8/28/2012,3/1/2014,4,2.58179998397827,,,0,
8/28/2012,4/1/2014,4,2.71180009841919,,,0,
8/28/2012,5/1/2014,4,2.71129989624023,,,0,
8/28/2012,6/1/2014,4,2.69729995727539,,,0,
8/28/2012,7/1/2014,4,2.67930006980896,,,0,
8/28/2012,8/1/2014,4,2.66280007362366,,,0,
8/28/2012,9/1/2014,4,2.63730001449585,,,0,
8/28/2012,10/1/2014,4,2.51279997825623,,,0,
8/28/2012,11/1/2014,4,2.48729991912842,,,0,
8/28/2012,12/1/2014,4,2.46219992637634,,,0,
8/28/2012,1/1/2015,4,2.46620011329651,,,0,
8/28/2012,2/1/2015,4,2.47320008277893,,,0,
8/28/2012,3/1/2015,4,2.48020005226135,,,0,
8/28/2012,4/1/2015,4,2.58019995689392,,,0,
8/28/2012,5/1/2015,4,2.58270001411438,,,0,
8/28/2012,6/1/2015,4,2.57270002365112,,,0,
8/28/2012,7/1/2015,4,2.55870008468628,,,0,
8/28/2012,8/1/2015,4,2.54469990730286,,,0,
8/29/2012,10/1/2012,1,95.4899978637695,96.370002746582,94.7600021362305,185862,
8/29/2012,11/1/2012,1,95.8099975585938,96.6699981689453,95.0800018310547,29414,
8/29/2012,12/1/2012,1,96.1399993896484,97,95.4300003051758,46257,
8/29/2012,1/1/2013,1,96.5500030517578,97.4199981689453,95.870002746582,15328,
8/29/2012,2/1/2013,1,96.879997253418,97.6999969482422,96.2300033569336,11532,
8/29/2012,3/1/2013,1,97.0699996948242,97.8399963378906,96.379997253418,14484,
8/29/2012,4/1/2013,1,97.0800018310547,97.8399963378906,96.5999984741211,6907,
8/29/2012,5/1/2013,1,96.9700012207031,,,4504,
8/29/2012,6/1/2013,1,96.7799987792969,97.5299987792969,96.1800003051758,16621,
8/29/2012,7/1/2013,1,96.5500030517578,96.8899993896484,96.0999984741211,2420,
8/29/2012,8/1/2013,1,96.2799987792969,96.3000030517578,95.9499969482422,2286,
8/29/2012,9/1/2013,1,96,,,1559,
8/29/2012,10/1/2013,1,95.7300033569336,,,2707,
8/29/2012,11/1/2013,1,95.4700012207031,,,2623,
8/29/2012,12/1/2013,1,95.2099990844727,95.8199996948242,94.6500015258789,19125,
8/29/2012,1/1/2014,1,94.8300018310547,,,724,
8/29/2012,2/1/2014,1,94.5,,,360,
8/29/2012,3/1/2014,1,94.1500015258789,,,131,
8/29/2012,4/1/2014,1,93.8099975585937,,,52,
8/29/2012,5/1/2014,1,93.4899978637695,,,79,
8/29/2012,6/1/2014,1,93.1699981689453,,,1353,
8/29/2012,7/1/2014,1,92.7900009155274,,,300,
8/29/2012,8/1/2014,1,92.4599990844727,,,0,
8/29/2012,9/1/2014,1,92.1699981689453,,,0,
8/29/2012,10/1/2014,1,91.9199981689453,,,0,
8/29/2012,11/1/2014,1,91.7099990844727,,,0,
8/29/2012,12/1/2014,1,91.5400009155274,92,91.0100021362305,2506,
8/29/2012,1/1/2015,1,91.2300033569336,,,0,
8/29/2012,2/1/2015,1,90.9199981689453,,,0,
8/29/2012,3/1/2015,1,90.620002746582,,,0,
8/29/2012,4/1/2015,1,90.3399963378906,,,0,
8/29/2012,5/1/2015,1,90.0699996948242,,,0,
8/29/2012,6/1/2015,1,89.8600006103516,,,0,
8/29/2012,7/1/2015,1,89.620002746582,,,0,
8/29/2012,8/1/2015,1,89.4100036621094,,,0,
8/29/2012,9/1/2015,1,89.2200012207031,,,0,
8/29/2012,10/1/2015,1,89.0500030517578,,,0,
8/29/2012,11/1/2015,1,88.8899993896484,,,0,
8/29/2012,12/1/2015,1,88.7399978637695,88.879997253418,88.8000030517578,603,
8/29/2012,1/1/2016,1,88.5599975585938,,,0,
8/29/2012,2/1/2016,1,88.3899993896484,,,0,
8/29/2012,3/1/2016,1,88.2200012207031,,,0,
8/29/2012,4/1/2016,1,88.0599975585938,,,0,
8/29/2012,5/1/2016,1,87.9100036621094,,,0,
8/29/2012,6/1/2016,1,87.7699966430664,,,0,
8/29/2012,7/1/2016,1,87.629997253418,,,0,
8/29/2012,8/1/2016,1,87.5,,,0,
8/29/2012,9/1/2016,1,87.370002746582,,,0,
8/29/2012,10/1/2016,1,87.2399978637695,,,0,
8/29/2012,11/1/2016,1,87.120002746582,,,0,
8/29/2012,12/1/2016,1,87,,,215,
8/29/2012,1/1/2017,1,86.9300003051758,,,0,
8/29/2012,2/1/2017,1,86.870002746582,,,0,
8/29/2012,3/1/2017,1,86.8099975585938,,,0,
8/29/2012,4/1/2017,1,86.75,,,0,
8/29/2012,5/1/2017,1,86.6999969482422,,,0,
8/29/2012,6/1/2017,1,86.6500015258789,,,0,
8/29/2012,7/1/2017,1,86.5999984741211,,,0,
8/29/2012,8/1/2017,1,86.5500030517578,,,0,
8/29/2012,9/1/2017,1,86.5100021362305,,,0,
8/29/2012,10/1/2017,1,86.4700012207031,,,0,
8/29/2012,11/1/2017,1,86.4300003051758,,,0,
8/29/2012,12/1/2017,1,86.4000015258789,,,26,
8/29/2012,6/1/2018,1,86.3099975585937,,,0,
8/29/2012,12/1/2018,1,86.2200012207031,,,0,
8/29/2012,6/1/2019,1,86.1600036621094,,,0,
8/29/2012,12/1/2019,1,86.0999984741211,,,0,
8/29/2012,6/1/2020,1,86.0699996948242,,,0,
8/29/2012,12/1/2020,1,86.0400009155273,,,0,
8/29/2012,9/1/2012,3,3.11570000648499,3.12849998474121,3.09389996528625,15435,
8/29/2012,10/1/2012,3,3.1224000453949,3.13660001754761,3.10120010375977,46833,
8/29/2012,11/1/2012,3,3.12319993972778,3.13820004463196,3.10389995574951,16533,
8/29/2012,12/1/2012,3,3.12269997596741,3.13820004463196,3.10540008544922,18598,
8/29/2012,1/1/2013,3,3.11989998817444,3.13599991798401,3.10389995574951,7507,
8/29/2012,2/1/2013,3,3.10549998283386,3.11929988861084,3.09689998626709,3805,
8/29/2012,3/1/2013,3,3.08209991455078,3.10019993782043,3.07240009307861,3387,
8/29/2012,4/1/2013,3,3.05390000343323,3.06200003623962,3.04530000686645,1903,
8/29/2012,5/1/2013,3,3.06920003890991,3.06609988212585,3.06609988212585,884,
8/29/2012,6/1/2013,3,3.04509997367859,3.05570006370544,3.03690004348755,895,
8/29/2012,7/1/2013,3,3.0336000919342,3.03520011901855,3.03169989585876,146,
8/29/2012,8/1/2013,3,3.02769994735718,3.02999997138977,3.02500009536743,133,
8/29/2012,9/1/2013,3,3.02670001983643,3.03550004959106,3.03550004959106,37,
8/29/2012,10/1/2013,3,3.02819991111755,,,0,
8/29/2012,11/1/2013,3,3.02970004081726,,,0,
8/29/2012,12/1/2013,3,3.03119993209839,3.0297999382019,3.02570009231567,77,
8/29/2012,1/1/2014,3,3.03320002555847,,,10,
8/29/2012,2/1/2014,3,3.02119994163513,,,0,
8/29/2012,3/1/2014,3,2.99819993972778,,,0,
8/29/2012,4/1/2014,3,2.96720004081726,,,0,
8/29/2012,5/1/2014,3,2.94219994544983,,,0,
8/29/2012,6/1/2014,3,2.92519998550415,,,0,
8/29/2012,7/1/2014,3,2.92170000076294,,,0,
8/29/2012,8/1/2014,3,2.92020010948181,,,0,
8/29/2012,9/1/2014,3,2.91919994354248,,,0,
8/29/2012,10/1/2014,3,2.91820001602173,,,0,
8/29/2012,11/1/2014,3,2.91770005226135,,,0,
8/29/2012,12/1/2014,3,2.91720008850098,,,1,
8/29/2012,1/1/2015,3,2.91840004920959,,,0,
8/29/2012,2/1/2015,3,2.91230010986328,,,0,
8/29/2012,3/1/2015,3,2.89849996566772,,,0,
8/29/2012,4/1/2015,3,2.88050007820129,,,0,
8/29/2012,5/1/2015,3,2.87050008773804,,,0,
8/29/2012,6/1/2015,3,2.87450003623962,,,0,
8/29/2012,7/1/2015,3,2.87639999389648,,,0,
8/29/2012,8/1/2015,3,2.87849998474121,,,0,
8/29/2012,9/1/2015,3,2.88170003890991,,,0,
8/29/2012,10/1/2015,3,2.88490009307861,,,0,
8/29/2012,11/1/2015,3,2.88919997215271,,,0,
8/29/2012,12/1/2015,3,2.89219999313354,,,0,
8/29/2012,1/1/2016,3,2.89339995384216,,,0,
8/29/2012,9/1/2012,4,3.10030007362366,3.13619995117187,3.08410000801086,27339,
8/29/2012,10/1/2012,4,2.91680002212524,2.94300007820129,2.89129996299744,47229,
8/29/2012,11/1/2012,4,2.8231999874115,2.84770011901855,2.80399990081787,19387,
8/29/2012,12/1/2012,4,2.76780009269714,2.79200005531311,2.75200009346008,13344,
8/29/2012,1/1/2013,4,2.7441999912262,2.76850008964539,2.72889995574951,6132,
8/29/2012,2/1/2013,4,2.74079990386963,2.76460003852844,2.72729992866516,2737,
8/29/2012,3/1/2013,4,2.75079989433289,2.77539992332458,2.73690009117126,2670,
8/29/2012,4/1/2013,4,2.88700008392334,2.91179990768433,2.87420010566711,892,
8/29/2012,5/1/2013,4,2.87299990653992,2.89109992980957,2.86299991607666,511,
8/29/2012,6/1/2013,4,2.84789991378784,2.85520005226135,2.84389996528625,1128,
8/29/2012,7/1/2013,4,2.81590008735657,,,490,
8/29/2012,8/1/2013,4,2.77789998054504,,,613,
8/29/2012,9/1/2013,4,2.7328999042511,,,512,
8/29/2012,10/1/2013,4,2.5929000377655,,,113,
8/29/2012,11/1/2013,4,2.56299996376038,,,64,
8/29/2012,12/1/2013,4,2.5518000125885,2.5511999130249,2.54189991950989,76,
8/29/2012,1/1/2014,4,2.55380010604858,,,0,
8/29/2012,2/1/2014,4,2.56279993057251,,,0,
8/29/2012,3/1/2014,4,2.5738000869751,,,0,
8/29/2012,4/1/2014,4,2.70379996299744,,,0,
8/29/2012,5/1/2014,4,2.70329999923706,,,0,
8/29/2012,6/1/2014,4,2.68930006027222,,,0,
8/29/2012,7/1/2014,4,2.67129993438721,,,0,
8/29/2012,8/1/2014,4,2.6547999382019,,,0,
8/29/2012,9/1/2014,4,2.62930011749268,,,0,
8/29/2012,10/1/2014,4,2.50480008125305,,,0,
8/29/2012,11/1/2014,4,2.47930002212524,,,0,
8/29/2012,12/1/2014,4,2.45420002937317,,,0,
8/29/2012,1/1/2015,4,2.45819997787476,,,0,
8/29/2012,2/1/2015,4,2.46519994735718,,,0,
8/29/2012,3/1/2015,4,2.4721999168396,,,0,
8/29/2012,4/1/2015,4,2.57220005989075,,,0,
8/29/2012,5/1/2015,4,2.57470011711121,,,0,
8/29/2012,6/1/2015,4,2.56469988822937,,,0,
8/29/2012,7/1/2015,4,2.55069994926453,,,0,
8/29/2012,8/1/2015,4,2.53670001029968,,,0,
8/30/2012,10/1/2012,1,94.620002746582,95.5999984741211,93.9499969482422,192473,
8/30/2012,11/1/2012,1,94.9599990844727,95.9000015258789,94.2799987792969,45976,
8/30/2012,12/1/2012,1,95.3099975585937,96.2300033569336,94.629997253418,48921,
8/30/2012,1/1/2013,1,95.7600021362305,96.6500015258789,95.129997253418,19126,
8/30/2012,2/1/2013,1,96.1399993896484,96.9599990844727,95.5,11399,
8/30/2012,3/1/2013,1,96.4000015258789,97.1800003051758,95.7699966430664,15850,
8/30/2012,4/1/2013,1,96.5100021362305,96.6100006103516,96,4928,
8/30/2012,5/1/2013,1,96.4899978637695,96.5,95.9700012207031,3200,
8/30/2012,6/1/2013,1,96.370002746582,97.0500030517578,95.7600021362305,18105,
8/30/2012,7/1/2013,1,96.2099990844727,96.1600036621094,96.0999984741211,1086,
8/30/2012,8/1/2013,1,96,96,95.5299987792969,1232,
8/30/2012,9/1/2013,1,95.75,95.7699966430664,95.7600021362305,2209,
8/30/2012,10/1/2013,1,95.5,,,877,
8/30/2012,11/1/2013,1,95.25,,,1004,
8/30/2012,12/1/2013,1,95.0100021362305,95.5999984741211,94.4400024414063,22273,
8/30/2012,1/1/2014,1,94.6500015258789,,,156,
8/30/2012,2/1/2014,1,94.3399963378906,,,342,
8/30/2012,3/1/2014,1,94.0100021362305,,,407,
8/30/2012,4/1/2014,1,93.6800003051758,,,81,
8/30/2012,5/1/2014,1,93.379997253418,,,10,
8/30/2012,6/1/2014,1,93.0800018310547,,92.8899993896484,922,
8/30/2012,7/1/2014,1,92.7200012207031,,,200,
8/30/2012,8/1/2014,1,92.4100036621094,,,0,
8/30/2012,9/1/2014,1,92.1399993896484,,,400,
8/30/2012,10/1/2014,1,91.9100036621094,,,0,
8/30/2012,11/1/2014,1,91.7200012207031,,,200,
8/30/2012,12/1/2014,1,91.5699996948242,92.1699981689453,91.0500030517578,7094,
8/30/2012,1/1/2015,1,91.2600021362305,,,0,
8/30/2012,2/1/2015,1,90.9499969482422,,,0,
8/30/2012,3/1/2015,1,90.6500015258789,,,0,
8/30/2012,4/1/2015,1,90.370002746582,,,0,
8/30/2012,5/1/2015,1,90.1100006103516,,,0,
8/30/2012,6/1/2015,1,89.9000015258789,,,4,
8/30/2012,7/1/2015,1,89.6600036621094,,,0,
8/30/2012,8/1/2015,1,89.4499969482422,,,0,
8/30/2012,9/1/2015,1,89.2600021362305,,,0,
8/30/2012,10/1/2015,1,89.0899963378906,,,0,
8/30/2012,11/1/2015,1,88.9300003051758,,,0,
8/30/2012,12/1/2015,1,88.7799987792969,89.4899978637695,88.5999984741211,1042,
8/30/2012,1/1/2016,1,88.5899963378906,,,0,
8/30/2012,2/1/2016,1,88.4100036621094,,,0,
8/30/2012,3/1/2016,1,88.2300033569336,,,0,
8/30/2012,4/1/2016,1,88.0599975585938,,,0,
8/30/2012,5/1/2016,1,87.9000015258789,,,0,
8/30/2012,6/1/2016,1,87.75,,,0,
8/30/2012,7/1/2016,1,87.5999984741211,,,0,
8/30/2012,8/1/2016,1,87.4599990844727,,,0,
8/30/2012,9/1/2016,1,87.3199996948242,,,0,
8/30/2012,10/1/2016,1,87.1800003051758,,,0,
8/30/2012,11/1/2016,1,87.0400009155273,,,0,
8/30/2012,12/1/2016,1,86.9100036621094,87.75,86.5999984741211,294,
8/30/2012,1/1/2017,1,86.8300018310547,,,0,
8/30/2012,2/1/2017,1,86.75,,,0,
8/30/2012,3/1/2017,1,86.6800003051758,,,0,
8/30/2012,4/1/2017,1,86.6100006103516,,,0,
8/30/2012,5/1/2017,1,86.5400009155274,,,0,
8/30/2012,6/1/2017,1,86.4800033569336,,,0,
8/30/2012,7/1/2017,1,86.4199981689453,,,0,
8/30/2012,8/1/2017,1,86.3600006103516,,,0,
8/30/2012,9/1/2017,1,86.3099975585937,,,0,
8/30/2012,10/1/2017,1,86.2600021362305,,,0,
8/30/2012,11/1/2017,1,86.2099990844727,,,0,
8/30/2012,12/1/2017,1,86.1600036621094,87.1699981689453,86,103,
8/30/2012,6/1/2018,1,86.0100021362305,,,0,
8/30/2012,12/1/2018,1,85.8600006103516,86.4800033569336,,7,
8/30/2012,6/1/2019,1,85.8000030517578,,,0,
8/30/2012,12/1/2019,1,85.7399978637695,,,0,
8/30/2012,6/1/2020,1,85.7099990844727,,,0,
8/30/2012,12/1/2020,1,85.6800003051758,,,0,
8/30/2012,9/1/2012,3,3.12450003623962,3.14059996604919,3.11500000953674,17617,
8/30/2012,10/1/2012,3,3.13330006599426,3.14770007133484,3.12140011787415,53157,
8/30/2012,11/1/2012,3,3.13369989395142,3.14669990539551,3.12100005149841,23123,
8/30/2012,12/1/2012,3,3.13280010223389,3.14540004730225,3.12080001831055,23089,
8/30/2012,1/1/2013,3,3.12960004806519,3.14429998397827,3.11739993095398,9866,
8/30/2012,2/1/2013,3,3.11470007896423,3.12549996376038,3.10400009155273,3291,
8/30/2012,3/1/2013,3,3.09089994430542,3.10109996795654,3.07859992980957,3509,
8/30/2012,4/1/2013,3,3.06229996681213,3.07200002670288,3.05529999732971,3736,
8/30/2012,5/1/2013,3,3.07610011100769,3.06750011444092,3.06750011444092,951,
8/30/2012,6/1/2013,3,3.0511999130249,3.05909991264343,3.05559992790222,2160,
8/30/2012,7/1/2013,3,3.03970003128052,3.03660011291504,,38,
8/30/2012,8/1/2013,3,3.03379988670349,,,0,
8/30/2012,9/1/2013,3,3.03259992599487,3.03999996185303,3.03999996185303,8,
8/30/2012,10/1/2013,3,3.03390002250671,,,8,
8/30/2012,11/1/2013,3,3.03539991378784,,,2,
8/30/2012,12/1/2013,3,3.03690004348755,3.04590010643005,3.03220009803772,969,
8/30/2012,1/1/2014,3,3.03889989852905,,,0,
8/30/2012,2/1/2014,3,3.02690005302429,,,0,
8/30/2012,3/1/2014,3,3.00390005111694,,,0,
8/30/2012,4/1/2014,3,2.97289991378784,,,0,
8/30/2012,5/1/2014,3,2.94790005683899,,,0,
8/30/2012,6/1/2014,3,2.93090009689331,,,0,
8/30/2012,7/1/2014,3,2.9274001121521,,,0,
8/30/2012,8/1/2014,3,2.92589998245239,,,0,
8/30/2012,9/1/2014,3,2.92490005493164,,,0,
8/30/2012,10/1/2014,3,2.92389988899231,,,0,
8/30/2012,11/1/2014,3,2.92339992523193,,,0,
8/30/2012,12/1/2014,3,2.92289996147156,,,100,
8/30/2012,1/1/2015,3,2.92409992218018,,,0,
8/30/2012,2/1/2015,3,2.91799998283386,,,0,
8/30/2012,3/1/2015,3,2.90420007705688,,,0,
8/30/2012,4/1/2015,3,2.88619995117187,,,0,
8/30/2012,5/1/2015,3,2.87619996070862,,,0,
8/30/2012,6/1/2015,3,2.88019990921021,,,0,
8/30/2012,7/1/2015,3,2.88210010528564,,,0,
8/30/2012,8/1/2015,3,2.88420009613037,,,0,
8/30/2012,9/1/2015,3,2.88739991188049,,,0,
8/30/2012,10/1/2015,3,2.89059996604919,,,0,
8/30/2012,11/1/2015,3,2.89490008354187,,,0,
8/30/2012,12/1/2015,3,2.89790010452271,,,0,
8/30/2012,1/1/2016,3,2.89910006523132,,,0,
8/30/2012,9/1/2012,4,3.08260011672974,3.11590003967285,3.06399989128113,22014,
8/30/2012,10/1/2012,4,2.90799999237061,2.93070006370544,2.89240002632141,48320,
8/30/2012,11/1/2012,4,2.82340002059937,2.83829998970032,2.80819988250732,20358,
8/30/2012,12/1/2012,4,2.77110004425049,2.78570008277893,2.75690007209778,15005,
8/30/2012,1/1/2013,4,2.74869990348816,2.76139998435974,2.73460006713867,7350,
8/30/2012,2/1/2013,4,2.74519991874695,2.75729990005493,2.73099994659424,3638,
8/30/2012,3/1/2013,4,2.7551999092102,2.76760005950928,2.74169993400574,2344,
8/30/2012,4/1/2013,4,2.89219999313354,2.90429997444153,2.87919998168945,1242,
8/30/2012,5/1/2013,4,2.87890005111694,2.8856999874115,2.87380003929138,375,
8/30/2012,6/1/2013,4,2.85439991950989,2.86209988594055,2.84249997138977,1349,
8/30/2012,7/1/2013,4,2.82299995422363,,,573,
8/30/2012,8/1/2013,4,2.78600001335144,,,624,
8/30/2012,9/1/2013,4,2.74200010299683,,,606,
8/30/2012,10/1/2013,4,2.60089993476868,,,226,
8/30/2012,11/1/2013,4,2.56940007209778,,,205,
8/30/2012,12/1/2013,4,2.55749988555908,2.56019997596741,2.5485999584198,316,
8/30/2012,1/1/2014,4,2.55949997901916,,,0,
8/30/2012,2/1/2014,4,2.56850004196167,,,0,
8/30/2012,3/1/2014,4,2.57949995994568,,,0,
8/30/2012,4/1/2014,4,2.7095000743866,,,0,
8/30/2012,5/1/2014,4,2.70900011062622,,,0,
8/30/2012,6/1/2014,4,2.6949999332428,,,0,
8/30/2012,7/1/2014,4,2.67700004577637,,,0,
8/30/2012,8/1/2014,4,2.66050004959106,,,0,
8/30/2012,9/1/2014,4,2.63499999046326,,,0,
8/30/2012,10/1/2014,4,2.51049995422363,,,0,
8/30/2012,11/1/2014,4,2.48499989509583,,,0,
8/30/2012,12/1/2014,4,2.45989990234375,,,0,
8/30/2012,1/1/2015,4,2.46390008926392,,,0,
8/30/2012,2/1/2015,4,2.47090005874634,,,0,
8/30/2012,3/1/2015,4,2.47790002822876,,,0,
8/30/2012,4/1/2015,4,2.57789993286133,,,0,
8/30/2012,5/1/2015,4,2.58039999008179,,,0,
8/30/2012,6/1/2015,4,2.57039999961853,,,0,
8/30/2012,7/1/2015,4,2.55640006065369,,,0,
8/30/2012,8/1/2015,4,2.54239988327026,,,0,
8/31/2012,10/1/2012,1,96.4700012207031,96.9199981689453,94.5100021362305,249086,
8/31/2012,11/1/2012,1,96.7600021362305,97.2099990844727,94.8600006103516,61408,
8/31/2012,12/1/2012,1,97.0699996948242,97.5,95.1999969482422,67438,
8/31/2012,1/1/2013,1,97.4899978637695,97.7900009155274,95.6900024414063,15407,
8/31/2012,2/1/2013,1,97.8600006103516,98.1100006103516,96.4899978637695,11941,
8/31/2012,3/1/2013,1,98.120002746582,98.4499969482422,96.3099975585937,14744,
8/31/2012,4/1/2013,1,98.2200012207031,98.5500030517578,96.9499969482422,7135,
8/31/2012,5/1/2013,1,98.1800003051758,98.25,96.7900009155273,6488,
8/31/2012,6/1/2013,1,98.0299987792969,98.3000030517578,96.2600021362305,20456,
8/31/2012,7/1/2013,1,97.8300018310547,97.8300018310547,96.4800033569336,2688,
8/31/2012,8/1/2013,1,97.5699996948242,97.5899963378906,97.3499984741211,1986,
8/31/2012,9/1/2013,1,97.2699966430664,97.2200012207031,95.9300003051758,3195,
8/31/2012,10/1/2013,1,96.9800033569336,,,1880,
8/31/2012,11/1/2013,1,96.6900024414062,,,2084,
8/31/2012,12/1/2013,1,96.4199981689453,96.6100006103516,95.1900024414062,31077,
8/31/2012,1/1/2014,1,96.0299987792969,,,834,
8/31/2012,2/1/2014,1,95.6900024414063,,,356,
8/31/2012,3/1/2014,1,95.3399963378906,,,105,
8/31/2012,4/1/2014,1,95.0100021362305,,,2,
8/31/2012,5/1/2014,1,94.6900024414063,,,100,
8/31/2012,6/1/2014,1,94.370002746582,94.2699966430664,94.1999969482422,3012,
8/31/2012,7/1/2014,1,93.9899978637695,,,100,
8/31/2012,8/1/2014,1,93.6699981689453,,,0,
8/31/2012,9/1/2014,1,93.379997253418,,,100,
8/31/2012,10/1/2014,1,93.1399993896484,,,0,
8/31/2012,11/1/2014,1,92.9300003051758,,,0,
8/31/2012,12/1/2014,1,92.7600021362305,93,91.9000015258789,7662,
8/31/2012,1/1/2015,1,92.4199981689453,,,0,
8/31/2012,2/1/2015,1,92.0899963378906,,,0,
8/31/2012,3/1/2015,1,91.7600021362305,,,0,
8/31/2012,4/1/2015,1,91.4599990844727,,,0,
8/31/2012,5/1/2015,1,91.1800003051758,,,0,
8/31/2012,6/1/2015,1,90.9599990844727,90.6500015258789,,44,
8/31/2012,7/1/2015,1,90.6999969482422,,,0,
8/31/2012,8/1/2015,1,90.4700012207031,,,0,
8/31/2012,9/1/2015,1,90.2600021362305,,,0,
8/31/2012,10/1/2015,1,90.0699996948242,,,0,
8/31/2012,11/1/2015,1,89.8899993896484,,,0,
8/31/2012,12/1/2015,1,89.7200012207031,89.8899993896484,89.5,1498,
8/31/2012,1/1/2016,1,89.5100021362305,,,0,
8/31/2012,2/1/2016,1,89.3099975585938,,,0,
8/31/2012,3/1/2016,1,89.1100006103516,,,0,
8/31/2012,4/1/2016,1,88.9199981689453,,,0,
8/31/2012,5/1/2016,1,88.7399978637695,,,0,
8/31/2012,6/1/2016,1,88.5699996948242,,,0,
8/31/2012,7/1/2016,1,88.4000015258789,,,0,
8/31/2012,8/1/2016,1,88.2399978637695,,,0,
8/31/2012,9/1/2016,1,88.0800018310547,,,0,
8/31/2012,10/1/2016,1,87.9199981689453,,,0,
8/31/2012,11/1/2016,1,87.7699966430664,,,0,
8/31/2012,12/1/2016,1,87.620002746582,87.6999969482422,87.6999969482422,244,
8/31/2012,1/1/2017,1,87.5199966430664,,,0,
8/31/2012,2/1/2017,1,87.4300003051758,,,0,
8/31/2012,3/1/2017,1,87.3499984741211,,,0,
8/31/2012,4/1/2017,1,87.2699966430664,,,0,
8/31/2012,5/1/2017,1,87.1999969482422,,,0,
8/31/2012,6/1/2017,1,87.129997253418,,,0,
8/31/2012,7/1/2017,1,87.0599975585938,,,0,
8/31/2012,8/1/2017,1,86.9899978637695,,,0,
8/31/2012,9/1/2017,1,86.9199981689453,,,0,
8/31/2012,10/1/2017,1,86.8600006103516,,,0,
8/31/2012,11/1/2017,1,86.8000030517578,,,0,
8/31/2012,12/1/2017,1,86.75,86.8000030517578,86.4899978637695,35,
8/31/2012,6/1/2018,1,86.5800018310547,,,0,
8/31/2012,12/1/2018,1,86.4100036621094,86.6999969482422,86.1600036621094,11,
8/31/2012,6/1/2019,1,86.3499984741211,,,0,
8/31/2012,12/1/2019,1,86.2900009155274,86.370002746582,,0,
8/31/2012,6/1/2020,1,86.2600021362305,,,0,
8/31/2012,12/1/2020,1,86.2300033569336,,,0,
8/31/2012,9/1/2012,3,3.16960000991821,3.17470002174377,3.12490010261536,6444,
8/31/2012,10/1/2012,3,3.18020009994507,3.1881000995636,3.13100004196167,58852,
8/31/2012,11/1/2012,3,3.17860007286072,3.18540000915527,3.13289999961853,21835,
8/31/2012,12/1/2012,3,3.17589998245239,3.18219995498657,3.13280010223389,18852,
8/31/2012,1/1/2013,3,3.1710000038147,3.17750000953674,3.12899994850159,7992,
8/31/2012,2/1/2013,3,3.15450000762939,3.15520000457764,3.11509990692139,2670,
8/31/2012,3/1/2013,3,3.12960004806519,3.1298999786377,3.1010000705719,2150,
8/31/2012,4/1/2013,3,3.09980010986328,3.10560011863708,3.06500005722046,2970,
8/31/2012,5/1/2013,3,3.11299991607666,3.10800004005432,3.09739995002747,1745,
8/31/2012,6/1/2013,3,3.08769989013672,3.08170008659363,3.05259990692139,1122,
8/31/2012,7/1/2013,3,3.07620000839233,,,29,
8/31/2012,8/1/2013,3,3.07049989700317,,,6,
8/31/2012,9/1/2013,3,3.06929993629456,,,6,
8/31/2012,10/1/2013,3,3.07089996337891,,,6,
8/31/2012,11/1/2013,3,3.07240009307861,,,0,
8/31/2012,12/1/2013,3,3.07389998435974,3.07999992370605,3.06649994850159,156,
8/31/2012,1/1/2014,3,3.07540011405945,,,0,
8/31/2012,2/1/2014,3,3.06290006637573,,,0,
8/31/2012,3/1/2014,3,3.03940010070801,,,0,
8/31/2012,4/1/2014,3,3.00789999961853,,,0,
8/31/2012,5/1/2014,3,2.98239994049072,,,0,
8/31/2012,6/1/2014,3,2.96539998054504,,,6,
8/31/2012,7/1/2014,3,2.96189999580383,,,0,
8/31/2012,8/1/2014,3,2.96040010452271,,,0,
8/31/2012,9/1/2014,3,2.95939993858337,,,0,
8/31/2012,10/1/2014,3,2.95840001106262,,,0,
8/31/2012,11/1/2014,3,2.95790004730225,,,0,
8/31/2012,12/1/2014,3,2.95740008354187,,,0,
8/31/2012,1/1/2015,3,2.95860004425049,,,0,
8/31/2012,2/1/2015,3,2.95250010490417,,,0,
8/31/2012,3/1/2015,3,2.93869996070862,,,0,
8/31/2012,4/1/2015,3,2.92070007324219,,,0,
8/31/2012,5/1/2015,3,2.91070008277893,,,0,
8/31/2012,6/1/2015,3,2.91470003128052,,,0,
8/31/2012,7/1/2015,3,2.91659998893738,,,0,
8/31/2012,8/1/2015,3,2.9186999797821,,,0,
8/31/2012,9/1/2015,3,2.92190003395081,,,0,
8/31/2012,10/1/2015,3,2.92510008811951,,,0,
8/31/2012,11/1/2015,3,2.9293999671936,,,0,
8/31/2012,12/1/2015,3,2.93239998817444,,,0,
8/31/2012,1/1/2016,3,2.93359994888306,,,0,
8/31/2012,9/1/2012,4,3.10560011863708,3.1298999786377,3.07249999046326,6113,
8/31/2012,10/1/2012,4,2.9728000164032,2.97989988327026,2.90549993515015,54933,
8/31/2012,11/1/2012,4,2.88450002670288,2.88919997215271,2.82809996604919,29870,
8/31/2012,12/1/2012,4,2.82800006866455,2.83380007743835,2.77099990844727,19322,
8/31/2012,1/1/2013,4,2.80360007286072,2.80769991874695,2.74869990348816,7149,
8/31/2012,2/1/2013,4,2.79870009422302,2.8024001121521,2.7558000087738,2976,
8/31/2012,3/1/2013,4,2.8066999912262,2.81040000915527,2.75,2305,
8/31/2012,4/1/2013,4,2.94230008125305,2.94600009918213,2.89120006561279,1439,
8/31/2012,5/1/2013,4,2.92779994010925,2.89650011062622,2.89650011062622,262,
8/31/2012,6/1/2013,4,2.90210008621216,2.90249991416931,2.85439991950989,1390,
8/31/2012,7/1/2013,4,2.86890006065369,,,39,
8/31/2012,8/1/2013,4,2.83030009269714,,,451,
8/31/2012,9/1/2013,4,2.78550004959106,2.78150010108948,2.78049993515015,249,
8/31/2012,10/1/2013,4,2.64030003547668,,,42,
8/31/2012,11/1/2013,4,2.60829997062683,,,98,
8/31/2012,12/1/2013,4,2.59529995918274,2.59100008010864,2.56949996948242,104,
8/31/2012,1/1/2014,4,2.59730005264282,,,0,
8/31/2012,2/1/2014,4,2.60630011558533,,,0,
8/31/2012,3/1/2014,4,2.61730003356934,,,0,
8/31/2012,4/1/2014,4,2.74729990959167,,,0,
8/31/2012,5/1/2014,4,2.7467999458313,,,0,
8/31/2012,6/1/2014,4,2.73280000686645,,,0,
8/31/2012,7/1/2014,4,2.71479988098145,,,0,
8/31/2012,8/1/2014,4,2.69829988479614,,,0,
8/31/2012,9/1/2014,4,2.67280006408691,,,0,
8/31/2012,10/1/2014,4,2.54830002784729,,,0,
8/31/2012,11/1/2014,4,2.52279996871948,,,0,
8/31/2012,12/1/2014,4,2.49769997596741,2.46000003814697,,0,
8/31/2012,1/1/2015,4,2.50169992446899,,,0,
8/31/2012,2/1/2015,4,2.50869989395142,,,0,
8/31/2012,3/1/2015,4,2.51570010185242,,,0,
8/31/2012,4/1/2015,4,2.61570000648499,,,0,
8/31/2012,5/1/2015,4,2.61820006370544,,,0,
8/31/2012,6/1/2015,4,2.60820007324219,,,0,
8/31/2012,7/1/2015,4,2.59419989585876,,,0,
8/31/2012,8/1/2015,4,2.58019995689392,,,0,
9/4/2012,10/1/2012,1,95.3000030517578,97.370002746582,94.9700012207031,255950,
9/4/2012,11/1/2012,1,95.6399993896484,97.6699981689453,95.3099975585937,73413,
9/4/2012,12/1/2012,1,95.9800033569336,97.9700012207031,95.6699981689453,71609,
9/4/2012,1/1/2013,1,96.4300003051758,98.3300018310547,96.1600036621094,23446,
9/4/2012,2/1/2013,1,96.8300018310547,98.6100006103516,96.5999984741211,10997,
9/4/2012,3/1/2013,1,97.1399993896484,98.9499969482422,96.879997253418,11640,
9/4/2012,4/1/2013,1,97.3000030517578,99,97.1999969482422,6548,
9/4/2012,5/1/2013,1,97.3399963378906,98.9000015258789,97.0800018310547,4754,
9/4/2012,6/1/2013,1,97.2600021362305,98.7699966430664,96.9499969482422,16213,
9/4/2012,7/1/2013,1,97.0999984741211,97.6399993896484,97.0199966430664,2440,
9/4/2012,8/1/2013,1,96.8899993896484,98.2900009155273,96.8399963378906,1902,
9/4/2012,9/1/2013,1,96.6100006103516,97.6900024414062,96.4800033569336,2697,
9/4/2012,10/1/2013,1,96.3199996948242,,,1251,
9/4/2012,11/1/2013,1,96.0299987792969,,,1048,
9/4/2012,12/1/2013,1,95.7600021362305,97.0500030517578,95.5,21380,
9/4/2012,1/1/2014,1,95.3899993896484,,,118,
9/4/2012,2/1/2014,1,95.0699996948242,,,37,
9/4/2012,3/1/2014,1,94.7399978637695,,,162,
9/4/2012,4/1/2014,1,94.4400024414063,,,166,
9/4/2012,5/1/2014,1,94.1399993896484,,,236,
9/4/2012,6/1/2014,1,93.8399963378906,,,690,
9/4/2012,7/1/2014,1,93.4800033569336,,,0,
9/4/2012,8/1/2014,1,93.1800003051758,,,0,
9/4/2012,9/1/2014,1,92.9100036621094,,,702,
9/4/2012,10/1/2014,1,92.6800003051758,,,0,
9/4/2012,11/1/2014,1,92.4800033569336,,,0,
9/4/2012,12/1/2014,1,92.3300018310547,93.2200012207031,92.0800018310547,4300,
9/4/2012,1/1/2015,1,92,,,0,
9/4/2012,2/1/2015,1,91.6800003051758,,,0,
9/4/2012,3/1/2015,1,91.370002746582,,,0,
9/4/2012,4/1/2015,1,91.0800018310547,,,0,
9/4/2012,5/1/2015,1,90.8199996948242,,,0,
9/4/2012,6/1/2015,1,90.6100006103516,,,4,
9/4/2012,7/1/2015,1,90.3600006103516,,,0,
9/4/2012,8/1/2015,1,90.1399993896484,,,0,
9/4/2012,9/1/2015,1,89.9499969482422,,,0,
9/4/2012,10/1/2015,1,89.7699966430664,,,0,
9/4/2012,11/1/2015,1,89.5999984741211,,,0,
9/4/2012,12/1/2015,1,89.4400024414063,90.0999984741211,89.4899978637695,1159,
9/4/2012,1/1/2016,1,89.2399978637695,,,0,
9/4/2012,2/1/2016,1,89.0500030517578,,,0,
9/4/2012,3/1/2016,1,88.8600006103516,,,0,
9/4/2012,4/1/2016,1,88.6800003051758,,,0,
9/4/2012,5/1/2016,1,88.5100021362305,,,0,
9/4/2012,6/1/2016,1,88.3499984741211,,,0,
9/4/2012,7/1/2016,1,88.1900024414063,,,0,
9/4/2012,8/1/2016,1,88.0400009155273,,,0,
9/4/2012,9/1/2016,1,87.8899993896484,,,0,
9/4/2012,10/1/2016,1,87.7399978637695,,,0,
9/4/2012,11/1/2016,1,87.5899963378906,,,0,
9/4/2012,12/1/2016,1,87.4499969482422,88,87.6600036621094,148,
9/4/2012,1/1/2017,1,87.3499984741211,,,0,
9/4/2012,2/1/2017,1,87.2600021362305,,,0,
9/4/2012,3/1/2017,1,87.1800003051758,,,0,
9/4/2012,4/1/2017,1,87.1100006103516,,,0,
9/4/2012,5/1/2017,1,87.0400009155273,,,0,
9/4/2012,6/1/2017,1,86.9700012207031,,,0,
9/4/2012,7/1/2017,1,86.9000015258789,,,0,
9/4/2012,8/1/2017,1,86.8300018310547,,,0,
9/4/2012,9/1/2017,1,86.7699966430664,,,0,
9/4/2012,10/1/2017,1,86.7099990844727,,,0,
9/4/2012,11/1/2017,1,86.6500015258789,,,0,
9/4/2012,12/1/2017,1,86.5999984741211,87.1600036621094,87,57,
9/4/2012,6/1/2018,1,86.4300003051758,,,0,
9/4/2012,12/1/2018,1,86.2600021362305,,,10,
9/4/2012,6/1/2019,1,86.1999969482422,,,0,
9/4/2012,12/1/2019,1,86.1399993896484,,,0,
9/4/2012,6/1/2020,1,86.1100006103516,,,0,
9/4/2012,12/1/2020,1,86.0800018310547,,,0,
9/4/2012,10/1/2012,3,3.14680004119873,3.21600008010864,3.14450001716614,64536,
9/4/2012,11/1/2012,3,3.14770007133484,3.2146999835968,3.14569997787476,23135,
9/4/2012,12/1/2012,3,3.14580011367798,3.21059989929199,3.1438000202179,17468,
9/4/2012,1/1/2013,3,3.14159989356995,3.20490002632141,3.13960003852844,6779,
9/4/2012,2/1/2013,3,3.12599992752075,3.17269992828369,3.12509989738464,1727,
9/4/2012,3/1/2013,3,3.10209989547729,3.15750002861023,3.10139989852905,2713,
9/4/2012,4/1/2013,3,3.07310009002686,3.1301999092102,3.0731999874115,1852,
9/4/2012,5/1/2013,3,3.08590006828308,,,559,
9/4/2012,6/1/2013,3,3.06019997596741,3.10870003700256,3.05940008163452,854,
9/4/2012,7/1/2013,3,3.04839992523193,3.04730010032654,3.04670000076294,5,
9/4/2012,8/1/2013,3,3.04220008850098,,,14,
9/4/2012,9/1/2013,3,3.04040002822876,,,138,
9/4/2012,10/1/2013,3,3.04200005531311,,,26,
9/4/2012,11/1/2013,3,3.04349994659424,,,2,
9/4/2012,12/1/2013,3,3.04469990730286,3.07999992370605,3.06699991226196,35,
9/4/2012,1/1/2014,3,3.04620003700256,,,2,
9/4/2012,2/1/2014,3,3.03369998931885,,,2,
9/4/2012,3/1/2014,3,3.01020002365112,,,0,
9/4/2012,4/1/2014,3,2.97869992256165,,,0,
9/4/2012,5/1/2014,3,2.95320010185242,,,0,
9/4/2012,6/1/2014,3,2.93619990348816,,,0,
9/4/2012,7/1/2014,3,2.93269991874695,,,0,
9/4/2012,8/1/2014,3,2.93120002746582,,,0,
9/4/2012,9/1/2014,3,2.93020009994507,,,0,
9/4/2012,10/1/2014,3,2.92919993400574,,,0,
9/4/2012,11/1/2014,3,2.92869997024536,,,0,
9/4/2012,12/1/2014,3,2.92820000648499,,,0,
9/4/2012,1/1/2015,3,2.9293999671936,,,0,
9/4/2012,2/1/2015,3,2.92330002784729,,,0,
9/4/2012,3/1/2015,3,2.90949988365173,,,0,
9/4/2012,4/1/2015,3,2.8914999961853,,,0,
9/4/2012,5/1/2015,3,2.88150000572205,,,0,
9/4/2012,6/1/2015,3,2.88549995422363,,,0,
9/4/2012,7/1/2015,3,2.88739991188049,,,0,
9/4/2012,8/1/2015,3,2.88949990272522,,,0,
9/4/2012,9/1/2015,3,2.89269995689392,,,0,
9/4/2012,10/1/2015,3,2.89590001106262,,,0,
9/4/2012,11/1/2015,3,2.90019989013672,,,0,
9/4/2012,12/1/2015,3,2.90319991111755,,,0,
9/4/2012,1/1/2016,3,2.90440011024475,,,0,
9/4/2012,10/1/2012,4,2.95219993591309,3.0032000541687,2.94729995727539,57737,
9/4/2012,11/1/2012,4,2.86179995536804,2.91750001907349,2.85689997673035,27051,
9/4/2012,12/1/2012,4,2.80380010604858,2.86400008201599,2.79999995231628,18793,
9/4/2012,1/1/2013,4,2.7788999080658,2.83839988708496,2.77530002593994,8844,
9/4/2012,2/1/2013,4,2.77390003204346,2.83290004730225,2.76889991760254,3992,
9/4/2012,3/1/2013,4,2.78220009803772,2.84479999542236,2.77880001068115,2467,
9/4/2012,4/1/2013,4,2.91969990730286,2.97779989242554,2.91540002822876,680,
9/4/2012,5/1/2013,4,2.9054000377655,,,904,
9/4/2012,6/1/2013,4,2.87930011749268,2.92890000343323,2.88109993934631,1457,
9/4/2012,7/1/2013,4,2.84599995613098,,,84,
9/4/2012,8/1/2013,4,2.80679988861084,,,57,
9/4/2012,9/1/2013,4,2.76180005073547,,,2,
9/4/2012,10/1/2013,4,2.61660003662109,,,100,
9/4/2012,11/1/2013,4,2.58559989929199,,,0,
9/4/2012,12/1/2013,4,2.57209992408752,2.61999988555908,2.58769989013672,10,
9/4/2012,1/1/2014,4,2.57410001754761,,,0,
9/4/2012,2/1/2014,4,2.58310008049011,,,0,
9/4/2012,3/1/2014,4,2.59409999847412,,,0,
9/4/2012,4/1/2014,4,2.72410011291504,,,0,
9/4/2012,5/1/2014,4,2.72359991073608,,,0,
9/4/2012,6/1/2014,4,2.70959997177124,,,0,
9/4/2012,7/1/2014,4,2.69160008430481,,,0,
9/4/2012,8/1/2014,4,2.67510008811951,,,0,
9/4/2012,9/1/2014,4,2.6496000289917,,,0,
9/4/2012,10/1/2014,4,2.52509999275208,,,0,
9/4/2012,11/1/2014,4,2.49959993362427,,,0,
9/4/2012,12/1/2014,4,2.47449994087219,,,0,
9/4/2012,1/1/2015,4,2.47849988937378,,,0,
9/4/2012,2/1/2015,4,2.48550009727478,,,0,
9/4/2012,3/1/2015,4,2.4925000667572,,,0,
9/4/2012,4/1/2015,4,2.59249997138977,,,0,
9/4/2012,5/1/2015,4,2.59500002861023,,,0,
9/4/2012,6/1/2015,4,2.58500003814697,,,0,
9/4/2012,7/1/2015,4,2.57100009918213,,,0,
9/4/2012,8/1/2015,4,2.55699992179871,,,0,
9/4/2012,9/1/2015,4,2.54099988937378,,,0,
9/5/2012,10/1/2012,1,95.3600006103516,96.0299987792969,94.2600021362305,232965,
9/5/2012,11/1/2012,1,95.6900024414063,96.3300018310547,94.5999984741211,68457,
9/5/2012,12/1/2012,1,96.0299987792969,96.6699981689453,94.9599990844727,59635,
9/5/2012,1/1/2013,1,96.4899978637695,97.0299987792969,95.4499969482422,22935,
9/5/2012,2/1/2013,1,96.9300003051758,97.1500015258789,95.9499969482422,11979,
9/5/2012,3/1/2013,1,97.2799987792969,97.7200012207031,96.2200012207031,13421,
9/5/2012,4/1/2013,1,97.4700012207031,97.8199996948242,96.5699996948242,5669,
9/5/2012,5/1/2013,1,97.5299987792969,97.6999969482422,96.9400024414063,4495,
9/5/2012,6/1/2013,1,97.4700012207031,97.9199981689453,96.379997253418,23861,
9/5/2012,7/1/2013,1,97.3099975585938,97.3199996948242,96.5,3169,
9/5/2012,8/1/2013,1,97.0800018310547,97.1999969482422,96.4800033569336,3281,
9/5/2012,9/1/2013,1,96.7799987792969,96.7799987792969,96.3399963378906,4019,
9/5/2012,10/1/2013,1,96.4700012207031,,,2096,
9/5/2012,11/1/2013,1,96.1699981689453,,,2361,
9/5/2012,12/1/2013,1,95.870002746582,96.129997253418,94.9000015258789,29268,
9/5/2012,1/1/2014,1,95.4899978637695,,,410,
9/5/2012,2/1/2014,1,95.1699981689453,,,327,
9/5/2012,3/1/2014,1,94.8499984741211,,,233,
9/5/2012,4/1/2014,1,94.5699996948242,,,5,
9/5/2012,5/1/2014,1,94.2799987792969,,,33,
9/5/2012,6/1/2014,1,93.9899978637695,93.9199981689453,93.7799987792969,2045,
9/5/2012,7/1/2014,1,93.629997253418,,,40,
9/5/2012,8/1/2014,1,93.3399963378906,,,0,
9/5/2012,9/1/2014,1,93.0800018310547,,,6,
9/5/2012,10/1/2014,1,92.8600006103516,,,0,
9/5/2012,11/1/2014,1,92.6699981689453,,,0,
9/5/2012,12/1/2014,1,92.5199966430664,92.75,91.8399963378906,3444,
9/5/2012,1/1/2015,1,92.1900024414063,,,0,
9/5/2012,2/1/2015,1,91.879997253418,,,0,
9/5/2012,3/1/2015,1,91.5699996948242,,,0,
9/5/2012,4/1/2015,1,91.2900009155274,,,0,
9/5/2012,5/1/2015,1,91.0299987792969,,,0,
9/5/2012,6/1/2015,1,90.8199996948242,,,46,
9/5/2012,7/1/2015,1,90.5699996948242,,,0,
9/5/2012,8/1/2015,1,90.3600006103516,,,0,
9/5/2012,9/1/2015,1,90.1699981689453,,,0,
9/5/2012,10/1/2015,1,89.9899978637695,,,0,
9/5/2012,11/1/2015,1,89.8300018310547,,,0,
9/5/2012,12/1/2015,1,89.6699981689453,90,89.5999984741211,481,
9/5/2012,1/1/2016,1,89.4700012207031,,,0,
9/5/2012,2/1/2016,1,89.2799987792969,,,0,
9/5/2012,3/1/2016,1,89.0999984741211,,,0,
9/5/2012,4/1/2016,1,88.9199981689453,,,0,
9/5/2012,5/1/2016,1,88.75,,,0,
9/5/2012,6/1/2016,1,88.5899963378906,,,0,
9/5/2012,7/1/2016,1,88.4300003051758,,,0,
9/5/2012,8/1/2016,1,88.2799987792969,,,0,
9/5/2012,9/1/2016,1,88.129997253418,,,0,
9/5/2012,10/1/2016,1,87.9800033569336,,,0,
9/5/2012,11/1/2016,1,87.8399963378906,,,0,
9/5/2012,12/1/2016,1,87.6999969482422,,,185,
9/5/2012,1/1/2017,1,87.5999984741211,,,0,
9/5/2012,2/1/2017,1,87.5100021362305,,,0,
9/5/2012,3/1/2017,1,87.4300003051758,,,0,
9/5/2012,4/1/2017,1,87.3600006103516,,,0,
9/5/2012,5/1/2017,1,87.2900009155273,,,0,
9/5/2012,6/1/2017,1,87.2200012207031,,,0,
9/5/2012,7/1/2017,1,87.1500015258789,,,0,
9/5/2012,8/1/2017,1,87.0800018310547,,,0,
9/5/2012,9/1/2017,1,87.0199966430664,,,0,
9/5/2012,10/1/2017,1,86.9599990844727,,,0,
9/5/2012,11/1/2017,1,86.9000015258789,,,0,
9/5/2012,12/1/2017,1,86.8499984741211,87.0999984741211,87.0699996948242,79,
9/5/2012,6/1/2018,1,86.6800003051758,,,0,
9/5/2012,12/1/2018,1,86.5100021362305,86.2600021362305,86.0599975585938,4,
9/5/2012,6/1/2019,1,86.4499969482422,,,0,
9/5/2012,12/1/2019,1,86.3899993896484,,,0,
9/5/2012,6/1/2020,1,86.3600006103516,,,0,
9/5/2012,12/1/2020,1,86.3300018310547,,,0,
9/5/2012,10/1/2012,3,3.11759996414185,3.15409994125366,3.11039996147156,56136,
9/5/2012,11/1/2012,3,3.11960005760193,3.15520000457764,3.11339998245239,19858,
9/5/2012,12/1/2012,3,3.11949992179871,3.15330004692078,3.11400008201599,20124,
9/5/2012,1/1/2013,3,3.11779999732971,3.15000009536743,3.1136999130249,9137,
9/5/2012,2/1/2013,3,3.10570001602173,3.13109993934631,3.10599994659424,3948,
9/5/2012,3/1/2013,3,3.08480000495911,3.11100006103516,3.08310008049011,5311,
9/5/2012,4/1/2013,3,3.05839991569519,3.07599997520447,3.06100010871887,3822,
9/5/2012,5/1/2013,3,3.07349991798401,3.08159995079041,3.07800006866455,943,
9/5/2012,6/1/2013,3,3.04949998855591,3.06719994544983,3.0492000579834,1878,
9/5/2012,7/1/2013,3,3.03900003433228,3.04550004005432,3.04550004005432,1,
9/5/2012,8/1/2013,3,3.03390002250671,,,297,
9/5/2012,9/1/2013,3,3.03309988975525,3.03999996185303,3.03999996185303,116,
9/5/2012,10/1/2013,3,3.0353000164032,,,67,
9/5/2012,11/1/2013,3,3.03740000724792,,,3,
9/5/2012,12/1/2013,3,3.03909993171692,,,664,
9/5/2012,1/1/2014,3,3.041100025177,,,10,
9/5/2012,2/1/2014,3,3.03010010719299,,,0,
9/5/2012,3/1/2014,3,3.00959992408752,,,0,
9/5/2012,4/1/2014,3,2.98060011863708,,,0,
9/5/2012,5/1/2014,3,2.95659995079041,,,0,
9/5/2012,6/1/2014,3,2.94160008430481,,,5,
9/5/2012,7/1/2014,3,2.9381000995636,,,0,
9/5/2012,8/1/2014,3,2.93659996986389,,,0,
9/5/2012,9/1/2014,3,2.93560004234314,,,0,
9/5/2012,10/1/2014,3,2.93460011482239,,,0,
9/5/2012,11/1/2014,3,2.93409991264343,,,0,
9/5/2012,12/1/2014,3,2.93359994888306,,,0,
9/5/2012,1/1/2015,3,2.93479990959167,,,0,
9/5/2012,2/1/2015,3,2.92869997024536,,,0,
9/5/2012,3/1/2015,3,2.91490006446838,,,0,
9/5/2012,4/1/2015,3,2.89689993858337,,,0,
9/5/2012,5/1/2015,3,2.88689994812012,,,0,
9/5/2012,6/1/2015,3,2.8908998966217,,,0,
9/5/2012,7/1/2015,3,2.89280009269714,,,0,
9/5/2012,8/1/2015,3,2.89490008354187,,,0,
9/5/2012,9/1/2015,3,2.89809989929199,,,0,
9/5/2012,10/1/2015,3,2.90129995346069,,,0,
9/5/2012,11/1/2015,3,2.90560007095337,,,0,
9/5/2012,12/1/2015,3,2.9086000919342,,,0,
9/5/2012,1/1/2016,3,2.90980005264282,,,0,
9/5/2012,10/1/2012,4,2.94980001449585,2.96709990501404,2.93680000305176,47299,
9/5/2012,11/1/2012,4,2.85339999198914,2.87199997901917,2.84019994735718,22803,
9/5/2012,12/1/2012,4,2.79180002212524,2.8118999004364,2.77940011024475,14569,
9/5/2012,1/1/2013,4,2.76600003242493,2.78620004653931,2.7558000087738,7023,
9/5/2012,2/1/2013,4,2.7613000869751,2.7797999382019,2.74959993362427,3968,
9/5/2012,3/1/2013,4,2.76979994773865,2.78740000724792,2.75589990615845,2580,
9/5/2012,4/1/2013,4,2.90829992294312,2.92549991607666,2.89930009841919,1112,
9/5/2012,5/1/2013,4,2.89490008354187,2.90960001945496,2.89619994163513,917,
9/5/2012,6/1/2013,4,2.86940002441406,2.88210010528564,2.86649990081787,1215,
9/5/2012,7/1/2013,4,2.83660006523132,2.83750009536743,2.83750009536743,210,
9/5/2012,8/1/2013,4,2.79879999160767,,,249,
9/5/2012,9/1/2013,4,2.75449991226196,,,221,
9/5/2012,10/1/2013,4,2.60949993133545,2.61649990081787,2.61649990081787,242,
9/5/2012,11/1/2013,4,2.57890009880066,,,68,
9/5/2012,12/1/2013,4,2.56539988517761,,,39,
9/5/2012,1/1/2014,4,2.5673999786377,,,0,
9/5/2012,2/1/2014,4,2.5764000415802,,,0,
9/5/2012,3/1/2014,4,2.58739995956421,,,0,
9/5/2012,4/1/2014,4,2.71740007400513,,,0,
9/5/2012,5/1/2014,4,2.71690011024475,,,0,
9/5/2012,6/1/2014,4,2.70289993286133,,,0,
9/5/2012,7/1/2014,4,2.6849000453949,,,0,
9/5/2012,8/1/2014,4,2.66840004920959,,,0,
9/5/2012,9/1/2014,4,2.64289999008179,,,0,
9/5/2012,10/1/2014,4,2.51839995384216,,,0,
9/5/2012,11/1/2014,4,2.49289989471436,,,0,
9/5/2012,12/1/2014,4,2.46779990196228,,,0,
9/5/2012,1/1/2015,4,2.47180008888245,,,0,
9/5/2012,2/1/2015,4,2.47880005836487,,,0,
9/5/2012,3/1/2015,4,2.48580002784729,,,0,
9/5/2012,4/1/2015,4,2.58579993247986,,,0,
9/5/2012,5/1/2015,4,2.58829998970032,,,0,
9/5/2012,6/1/2015,4,2.57829999923706,,,0,
9/5/2012,7/1/2015,4,2.56430006027222,,,0,
9/5/2012,8/1/2015,4,2.55029988288879,,,0,
9/5/2012,9/1/2015,4,2.53430008888245,,,0,
9/6/2012,10/1/2012,1,95.5299987792969,97.7099990844727,94.5899963378906,327024,
9/6/2012,11/1/2012,1,95.8499984741211,98,94.9199981689453,86102,
9/6/2012,12/1/2012,1,96.1600036621094,98.3000030517578,95.25,97628,
9/6/2012,1/1/2013,1,96.5899963378906,98.5199966430664,95.7300033569336,25204,
9/6/2012,2/1/2013,1,97,99,96.1800003051758,17220,
9/6/2012,3/1/2013,1,97.3199996948242,99.3300018310547,96.4499969482422,20468,
9/6/2012,4/1/2013,1,97.4899978637695,99.3499984741211,96.9199981689453,13454,
9/6/2012,5/1/2013,1,97.5400009155274,99.2200012207031,97.0299987792969,9892,
9/6/2012,6/1/2013,1,97.4599990844727,99.3000030517578,96.6900024414062,34658,
9/6/2012,7/1/2013,1,97.2900009155273,98.9199981689453,98.2099990844727,4379,
9/6/2012,8/1/2013,1,97.0599975585938,98.3899993896484,97,4785,
9/6/2012,9/1/2013,1,96.7600021362305,98.120002746582,97.2300033569336,4900,
9/6/2012,10/1/2013,1,96.4499969482422,,,1892,
9/6/2012,11/1/2013,1,96.1600036621094,97,97,2184,
9/6/2012,12/1/2013,1,95.870002746582,97.5,95.1399993896484,41076,
9/6/2012,1/1/2014,1,95.4899978637695,,,381,
9/6/2012,2/1/2014,1,95.1600036621094,,,65,
9/6/2012,3/1/2014,1,94.8099975585938,,,98,
9/6/2012,4/1/2014,1,94.4899978637695,95.0999984741211,95.0999984741211,11,
9/6/2012,5/1/2014,1,94.1699981689453,94.8499984741211,94.8499984741211,912,
9/6/2012,6/1/2014,1,93.8499984741211,94.5999984741211,94.5999984741211,3649,
9/6/2012,7/1/2014,1,93.4599990844727,,,814,
9/6/2012,8/1/2014,1,93.1399993896484,,,0,
9/6/2012,9/1/2014,1,92.8499984741211,,,0,
9/6/2012,10/1/2014,1,92.5999984741211,,,100,
9/6/2012,11/1/2014,1,92.3899993896484,,,100,
9/6/2012,12/1/2014,1,92.2099990844727,93.5699996948242,91.6699981689453,11603,
9/6/2012,1/1/2015,1,91.8600006103516,,,0,
9/6/2012,2/1/2015,1,91.5299987792969,,,0,
9/6/2012,3/1/2015,1,91.1999969482422,,,0,
9/6/2012,4/1/2015,1,90.9000015258789,,,0,
9/6/2012,5/1/2015,1,90.620002746582,,,0,
9/6/2012,6/1/2015,1,90.379997253418,,,10,
9/6/2012,7/1/2015,1,90.1100006103516,,,0,
9/6/2012,8/1/2015,1,89.879997253418,,,0,
9/6/2012,9/1/2015,1,89.6699981689453,,,0,
9/6/2012,10/1/2015,1,89.4700012207031,,,0,
9/6/2012,11/1/2015,1,89.2799987792969,,,0,
9/6/2012,12/1/2015,1,89.0999984741211,90,89.0100021362305,849,
9/6/2012,1/1/2016,1,88.879997253418,,,0,
9/6/2012,2/1/2016,1,88.6699981689453,,,0,
9/6/2012,3/1/2016,1,88.4700012207031,,,0,
9/6/2012,4/1/2016,1,88.2699966430664,,,0,
9/6/2012,5/1/2016,1,88.0800018310547,,,0,
9/6/2012,6/1/2016,1,87.9000015258789,,,0,
9/6/2012,7/1/2016,1,87.7200012207031,,,0,
9/6/2012,8/1/2016,1,87.5400009155274,,,0,
9/6/2012,9/1/2016,1,87.370002746582,,,0,
9/6/2012,10/1/2016,1,87.1999969482422,,,0,
9/6/2012,11/1/2016,1,87.0400009155273,,,0,
9/6/2012,12/1/2016,1,86.879997253418,88,86.75,379,
9/6/2012,1/1/2017,1,86.7600021362305,,,0,
9/6/2012,2/1/2017,1,86.6600036621094,,,0,
9/6/2012,3/1/2017,1,86.5599975585937,,,0,
9/6/2012,4/1/2017,1,86.4700012207031,,,0,
9/6/2012,5/1/2017,1,86.379997253418,,,0,
9/6/2012,6/1/2017,1,86.2900009155274,,,0,
9/6/2012,7/1/2017,1,86.1999969482422,,,0,
9/6/2012,8/1/2017,1,86.120002746582,,,0,
9/6/2012,9/1/2017,1,86.0400009155273,,,0,
9/6/2012,10/1/2017,1,85.9599990844727,,,0,
9/6/2012,11/1/2017,1,85.879997253418,,,0,
9/6/2012,12/1/2017,1,85.8099975585938,87.1800003051758,86.2300033569336,179,
9/6/2012,6/1/2018,1,85.6399993896484,,,0,
9/6/2012,12/1/2018,1,85.4700012207031,86.5500030517578,,0,
9/6/2012,6/1/2019,1,85.4100036621094,,,0,
9/6/2012,12/1/2019,1,85.3499984741211,86.4800033569336,,0,
9/6/2012,6/1/2020,1,85.3199996948242,,,0,
9/6/2012,12/1/2020,1,85.2900009155274,86.4000015258789,,0,
9/6/2012,10/1/2012,3,3.14249992370605,3.17190003395081,3.12129998207092,67006,
9/6/2012,11/1/2012,3,3.14249992370605,3.17170000076294,3.12529993057251,30276,
9/6/2012,12/1/2012,3,3.14109992980957,3.17050004005432,3.12520003318787,31903,
9/6/2012,1/1/2013,3,3.13779997825623,3.16820001602173,3.12630009651184,15427,
9/6/2012,2/1/2013,3,3.12450003623962,3.15549993515015,3.125,6927,
9/6/2012,3/1/2013,3,3.10279989242554,3.13210010528564,3.09500002861023,9467,
9/6/2012,4/1/2013,3,3.07540011405945,3.10470008850098,3.06369996070862,4657,
9/6/2012,5/1/2013,3,3.08979988098145,3.09699988365173,3.0961000919342,1157,
9/6/2012,6/1/2013,3,3.06529998779297,3.09529995918274,3.07010006904602,1450,
9/6/2012,7/1/2013,3,3.05480003356934,3.05410003662109,,176,
9/6/2012,8/1/2013,3,3.04929995536804,,,15,
9/6/2012,9/1/2013,3,3.04819989204407,,,9,
9/6/2012,10/1/2013,3,3.05019998550415,,,34,
9/6/2012,11/1/2013,3,3.05220007896423,,,42,
9/6/2012,12/1/2013,3,3.05380010604858,3.0813000202179,3.05539989471436,251,
9/6/2012,1/1/2014,3,3.05480003356934,,,0,
9/6/2012,2/1/2014,3,3.04180002212524,,,0,
9/6/2012,3/1/2014,3,3.01929998397827,,,0,
9/6/2012,4/1/2014,3,2.98779988288879,,,0,
9/6/2012,5/1/2014,3,2.96129989624023,,,0,
9/6/2012,6/1/2014,3,2.94379997253418,,,3,
9/6/2012,7/1/2014,3,2.94029998779297,,,0,
9/6/2012,8/1/2014,3,2.93880009651184,,,0,
9/6/2012,9/1/2014,3,2.93779993057251,,,0,
9/6/2012,10/1/2014,3,2.93680000305176,,,0,
9/6/2012,11/1/2014,3,2.93630003929138,,,0,
9/6/2012,12/1/2014,3,2.93580007553101,,,0,
9/6/2012,1/1/2015,3,2.93700003623962,,,0,
9/6/2012,2/1/2015,3,2.93090009689331,,,0,
9/6/2012,3/1/2015,3,2.91709995269775,,,0,
9/6/2012,4/1/2015,3,2.89910006523132,,,0,
9/6/2012,5/1/2015,3,2.88910007476807,,,0,
9/6/2012,6/1/2015,3,2.89310002326965,,,0,
9/6/2012,7/1/2015,3,2.89499998092651,,,0,
9/6/2012,8/1/2015,3,2.89709997177124,,,0,
9/6/2012,9/1/2015,3,2.90030002593994,,,0,
9/6/2012,10/1/2015,3,2.90350008010864,,,0,
9/6/2012,11/1/2015,3,2.90779995918274,,,0,
9/6/2012,12/1/2015,3,2.91079998016357,,,0,
9/6/2012,1/1/2016,3,2.91199994087219,,,0,
9/6/2012,10/1/2012,4,2.9909999370575,3.02029991149902,2.95770001411438,66761,
9/6/2012,11/1/2012,4,2.87789988517761,2.91380000114441,2.86249995231628,37286,
9/6/2012,12/1/2012,4,2.8066999912262,2.84680008888245,2.78999996185303,25975,
9/6/2012,1/1/2013,4,2.77839994430542,2.81809997558594,2.76920008659363,10352,
9/6/2012,2/1/2013,4,2.77320003509521,2.81229996681213,2.75510001182556,3889,
9/6/2012,3/1/2013,4,2.78119993209839,2.8206000328064,2.76780009269714,2672,
9/6/2012,4/1/2013,4,2.91939997673035,2.95740008354187,2.8996000289917,968,
9/6/2012,5/1/2013,4,2.90560007095337,,,419,
9/6/2012,6/1/2013,4,2.87940001487732,2.91389989852905,2.8808000087738,198,
9/6/2012,7/1/2013,4,2.84660005569458,,,6,
9/6/2012,8/1/2013,4,2.80879998207092,,,21,
9/6/2012,9/1/2013,4,2.76449990272522,,,18,
9/6/2012,10/1/2013,4,2.61949992179871,,,46,
9/6/2012,11/1/2013,4,2.58789992332458,,,185,
9/6/2012,12/1/2013,4,2.57410001754761,2.58999991416931,2.58999991416931,143,
9/6/2012,1/1/2014,4,2.57610011100769,,,0,
9/6/2012,2/1/2014,4,2.58509993553162,,,0,
9/6/2012,3/1/2014,4,2.5961000919342,,,0,
9/6/2012,4/1/2014,4,2.72609996795654,,,0,
9/6/2012,5/1/2014,4,2.72560000419617,,,0,
9/6/2012,6/1/2014,4,2.71160006523132,,,0,
9/6/2012,7/1/2014,4,2.69359993934631,,,0,
9/6/2012,8/1/2014,4,2.67709994316101,,,0,
9/6/2012,9/1/2014,4,2.6515998840332,,,0,
9/6/2012,10/1/2014,4,2.52710008621216,,,0,
9/6/2012,11/1/2014,4,2.50160002708435,,,0,
9/6/2012,12/1/2014,4,2.47650003433228,,,0,
9/6/2012,1/1/2015,4,2.48049998283386,,,0,
9/6/2012,2/1/2015,4,2.48749995231628,,,0,
9/6/2012,3/1/2015,4,2.49449992179871,,,0,
9/6/2012,4/1/2015,4,2.59450006484985,,,0,
9/6/2012,5/1/2015,4,2.59699988365173,,,0,
9/6/2012,6/1/2015,4,2.58699989318848,,,0,
9/6/2012,7/1/2015,4,2.57299995422363,,,0,
9/6/2012,8/1/2015,4,2.55900001525879,,,0,
9/6/2012,9/1/2015,4,2.54299998283386,,,0,
9/7/2012,10/1/2012,1,96.4199981689453,96.7399978637695,94.0800018310547,292730,
9/7/2012,11/1/2012,1,96.75,97.0500030517578,94.4100036621094,68920,
9/7/2012,12/1/2012,1,97.0599975585938,97.3499984741211,94.7300033569336,71933,
9/7/2012,1/1/2013,1,97.5,97.6999969482422,95.1900024414062,18114,
9/7/2012,2/1/2013,1,97.9300003051758,98.1100006103516,95.6699981689453,10400,
9/7/2012,3/1/2013,1,98.2600021362305,98.3600006103516,96.1900024414063,11472,
9/7/2012,4/1/2013,1,98.4400024414063,98.4499969482422,96.2799987792969,4956,
9/7/2012,5/1/2013,1,98.4800033569336,98.5500030517578,96.5,4083,
9/7/2012,6/1/2013,1,98.4000015258789,98.5299987792969,96.2200012207031,22212,
9/7/2012,7/1/2013,1,98.2099990844727,98.3399963378906,96.6999969482422,2693,
9/7/2012,8/1/2013,1,97.9700012207031,97.5999984741211,96,3020,
9/7/2012,9/1/2013,1,97.6699981689453,97.6999969482422,96.3000030517578,5721,
9/7/2012,10/1/2013,1,97.370002746582,,,2223,
9/7/2012,11/1/2013,1,97.0999984741211,97.0699996948242,97.0699996948242,2594,
9/7/2012,12/1/2013,1,96.8399963378906,96.9300003051758,94.620002746582,25088,
9/7/2012,1/1/2014,1,96.4700012207031,,,1209,
9/7/2012,2/1/2014,1,96.1399993896484,,,446,
9/7/2012,3/1/2014,1,95.7900009155273,,,475,
9/7/2012,4/1/2014,1,95.4499969482422,,,210,
9/7/2012,5/1/2014,1,95.129997253418,,,861,
9/7/2012,6/1/2014,1,94.8099975585938,94.5100021362305,94.5100021362305,2339,
9/7/2012,7/1/2014,1,94.4199981689453,,,10,
9/7/2012,8/1/2014,1,94.0899963378906,,,0,
9/7/2012,9/1/2014,1,93.8000030517578,,,0,
9/7/2012,10/1/2014,1,93.5299987792969,,,0,
9/7/2012,11/1/2014,1,93.3099975585938,,,0,
9/7/2012,12/1/2014,1,93.120002746582,93.2200012207031,91.4000015258789,5085,
9/7/2012,1/1/2015,1,92.7799987792969,91.9000015258789,91.9000015258789,103,
9/7/2012,2/1/2015,1,92.4499969482422,91.4499969482422,91.4499969482422,102,
9/7/2012,3/1/2015,1,92.129997253418,91.1999969482422,91.1999969482422,101,
9/7/2012,4/1/2015,1,91.8300018310547,90.8000030517578,90.8000030517578,101,
9/7/2012,5/1/2015,1,91.5599975585937,90.5,90.5,102,
9/7/2012,6/1/2015,1,91.3199996948242,90.25,90.25,106,
9/7/2012,7/1/2015,1,91.0500030517578,90.0299987792969,90.0299987792969,102,
9/7/2012,8/1/2015,1,90.8300018310547,89.8000030517578,89.8000030517578,101,
9/7/2012,9/1/2015,1,90.620002746582,89.5500030517578,89.5500030517578,101,
9/7/2012,10/1/2015,1,90.4199981689453,89.4000015258789,89.4000015258789,102,
9/7/2012,11/1/2015,1,90.2399978637695,89.1999969482422,89.1999969482422,101,
9/7/2012,12/1/2015,1,90.0599975585937,90.0699996948242,88.3000030517578,1555,
9/7/2012,1/1/2016,1,89.8600006103516,,,0,
9/7/2012,2/1/2016,1,89.6699981689453,,,0,
9/7/2012,3/1/2016,1,89.4800033569336,,,0,
9/7/2012,4/1/2016,1,89.2900009155273,,,0,
9/7/2012,5/1/2016,1,89.1100006103516,,,0,
9/7/2012,6/1/2016,1,88.9400024414062,,,0,
9/7/2012,7/1/2016,1,88.7699966430664,,,0,
9/7/2012,8/1/2016,1,88.6100006103516,,,0,
9/7/2012,9/1/2016,1,88.4499969482422,,,0,
9/7/2012,10/1/2016,1,88.2900009155273,,,0,
9/7/2012,11/1/2016,1,88.1399993896484,,,0,
9/7/2012,12/1/2016,1,88,87.5999984741211,86.25,509,
9/7/2012,1/1/2017,1,87.8899993896484,,,0,
9/7/2012,2/1/2017,1,87.8000030517578,,,0,
9/7/2012,3/1/2017,1,87.7099990844727,,,0,
9/7/2012,4/1/2017,1,87.629997253418,,,0,
9/7/2012,5/1/2017,1,87.5500030517578,,,0,
9/7/2012,6/1/2017,1,87.4700012207031,,,0,
9/7/2012,7/1/2017,1,87.3899993896484,,,0,
9/7/2012,8/1/2017,1,87.3199996948242,,,0,
9/7/2012,9/1/2017,1,87.25,,,0,
9/7/2012,10/1/2017,1,87.1800003051758,,,0,
9/7/2012,11/1/2017,1,87.1100006103516,,,0,
9/7/2012,12/1/2017,1,87.0500030517578,86.7600021362305,85.879997253418,204,
9/7/2012,6/1/2018,1,86.9000015258789,,,0,
9/7/2012,12/1/2018,1,86.75,,,104,
9/7/2012,6/1/2019,1,86.6900024414062,,,0,
9/7/2012,12/1/2019,1,86.629997253418,,,0,
9/7/2012,6/1/2020,1,86.5999984741211,,,0,
9/7/2012,12/1/2020,1,86.5699996948242,,,0,
9/7/2012,10/1/2012,3,3.14890003204346,3.16980004310608,3.11100006103516,62380,
9/7/2012,11/1/2012,3,3.15070009231567,3.16860008239746,3.11209988594055,24963,
9/7/2012,12/1/2012,3,3.14989995956421,3.16599988937378,3.11249995231628,23915,
9/7/2012,1/1/2013,3,3.14660000801086,3.16149997711182,3.11030006408691,7055,
9/7/2012,2/1/2013,3,3.13380002975464,3.13969993591309,3.09820008277893,3685,
9/7/2012,3/1/2013,3,3.11299991607666,3.11700010299683,3.07940006256104,4161,
9/7/2012,4/1/2013,3,3.08619999885559,3.0896999835968,3.07750010490417,2882,
9/7/2012,5/1/2013,3,3.10060000419617,3.10409998893738,3.09249997138977,821,
9/7/2012,6/1/2013,3,3.07680010795593,3.08400011062622,3.04800009727478,701,
9/7/2012,7/1/2013,3,3.06699991226196,3.06100010871887,3.06100010871887,81,
9/7/2012,8/1/2013,3,3.06220006942749,,,95,
9/7/2012,9/1/2013,3,3.06139993667603,,,127,
9/7/2012,10/1/2013,3,3.06340003013611,,,4,
9/7/2012,11/1/2013,3,3.06539988517761,,,0,
9/7/2012,12/1/2013,3,3.06699991226196,3.05369997024536,3.03250002861023,21,
9/7/2012,1/1/2014,3,3.06800007820129,,,0,
9/7/2012,2/1/2014,3,3.0550000667572,,,0,
9/7/2012,3/1/2014,3,3.03250002861023,,,0,
9/7/2012,4/1/2014,3,3.00099992752075,,,0,
9/7/2012,5/1/2014,3,2.97449994087219,,,0,
9/7/2012,6/1/2014,3,2.95700001716614,,,0,
9/7/2012,7/1/2014,3,2.95350003242493,,,0,
9/7/2012,8/1/2014,3,2.95199990272522,,,0,
9/7/2012,9/1/2014,3,2.95099997520447,,,0,
9/7/2012,10/1/2014,3,2.95000004768372,,,0,
9/7/2012,11/1/2014,3,2.94950008392334,,,0,
9/7/2012,12/1/2014,3,2.94899988174438,,,0,
9/7/2012,1/1/2015,3,2.95020008087158,,,0,
9/7/2012,2/1/2015,3,2.94409990310669,,,0,
9/7/2012,3/1/2015,3,2.93029999732971,,,0,
9/7/2012,4/1/2015,3,2.91230010986328,,,0,
9/7/2012,5/1/2015,3,2.90229988098145,,,0,
9/7/2012,6/1/2015,3,2.90630006790161,,,0,
9/7/2012,7/1/2015,3,2.90820002555847,,,0,
9/7/2012,8/1/2015,3,2.9103000164032,,,0,
9/7/2012,9/1/2015,3,2.9135000705719,,,0,
9/7/2012,10/1/2015,3,2.91669988632202,,,0,
9/7/2012,11/1/2015,3,2.9210000038147,,,0,
9/7/2012,12/1/2015,3,2.92400002479553,,,0,
9/7/2012,1/1/2016,3,2.92519998550415,,,0,
9/7/2012,10/1/2012,4,3.01959991455078,3.05410003662109,2.98090004920959,62837,
9/7/2012,11/1/2012,4,2.89919996261597,2.92079997062683,2.86249995231628,42492,
9/7/2012,12/1/2012,4,2.82450008392334,2.83929991722107,2.79060006141663,29555,
9/7/2012,1/1/2013,4,2.79590010643005,2.80590009689331,2.76099991798401,11498,
9/7/2012,2/1/2013,4,2.79069995880127,2.79879999160767,2.75309991836548,6977,
9/7/2012,3/1/2013,4,2.79999995231628,2.80769991874695,2.76049995422363,4781,
9/7/2012,4/1/2013,4,2.93740010261536,2.93919992446899,2.90319991111755,1074,
9/7/2012,5/1/2013,4,2.92309999465942,2.92000007629395,2.91020011901855,539,
9/7/2012,6/1/2013,4,2.89689993858337,2.89750003814697,2.8685998916626,1187,
9/7/2012,7/1/2013,4,2.86409997940063,,,199,
9/7/2012,8/1/2013,4,2.82610011100769,,,181,
9/7/2012,9/1/2013,4,2.78159999847412,,,197,
9/7/2012,10/1/2013,4,2.63560009002686,,,3,
9/7/2012,11/1/2013,4,2.60400009155273,,,5,
9/7/2012,12/1/2013,4,2.58999991416931,2.58960008621216,2.5699999332428,101,
9/7/2012,1/1/2014,4,2.59150004386902,,,0,
9/7/2012,2/1/2014,4,2.60050010681152,,,0,
9/7/2012,3/1/2014,4,2.61150002479553,,,0,
9/7/2012,4/1/2014,4,2.74149990081787,,,0,
9/7/2012,5/1/2014,4,2.7409999370575,,,0,
9/7/2012,6/1/2014,4,2.72699999809265,,,0,
9/7/2012,7/1/2014,4,2.70900011062622,,,0,
9/7/2012,8/1/2014,4,2.69250011444092,,,0,
9/7/2012,9/1/2014,4,2.66700005531311,,,0,
9/7/2012,10/1/2014,4,2.54250001907349,,,0,
9/7/2012,11/1/2014,4,2.51699995994568,,,0,
9/7/2012,12/1/2014,4,2.4918999671936,,,0,
9/7/2012,1/1/2015,4,2.49589991569519,,,0,
9/7/2012,2/1/2015,4,2.50289988517761,,,0,
9/7/2012,3/1/2015,4,2.50990009307861,,,0,
9/7/2012,4/1/2015,4,2.60989999771118,,,0,
9/7/2012,5/1/2015,4,2.61240005493164,,,0,
9/7/2012,6/1/2015,4,2.60240006446838,,,0,
9/7/2012,7/1/2015,4,2.58839988708496,,,0,
9/7/2012,8/1/2015,4,2.57439994812012,,,0,
9/7/2012,9/1/2015,4,2.55839991569519,,,0,
9/10/2012,10/1/2012,1,96.5400009155274,96.629997253418,95.3399963378906,221418,
9/10/2012,11/1/2012,1,96.879997253418,96.9700012207031,95.6900024414063,85440,
9/10/2012,12/1/2012,1,97.2099990844727,97.2900009155273,96.0400009155273,54518,
9/10/2012,1/1/2013,1,97.6699981689453,97.7600021362305,96.5400009155274,31961,
9/10/2012,2/1/2013,1,98.120002746582,98.1699981689453,97,20709,
9/10/2012,3/1/2013,1,98.4599990844727,98.5,97.4300003051758,17254,
9/10/2012,4/1/2013,1,98.6500015258789,98.629997253418,97.7200012207031,7265,
9/10/2012,5/1/2013,1,98.6900024414063,98.5999984741211,97.9499969482422,5843,
9/10/2012,6/1/2013,1,98.5999984741211,98.6500015258789,97.5,15596,
9/10/2012,7/1/2013,1,98.4000015258789,98.2799987792969,98.1800003051758,2117,
9/10/2012,8/1/2013,1,98.1399993896484,98.2099990844727,97.5100021362305,1616,
9/10/2012,9/1/2013,1,97.8199996948242,97.879997253418,96.9700012207031,3044,
9/10/2012,10/1/2013,1,97.5,,,2374,
9/10/2012,11/1/2013,1,97.2099990844727,97.2099990844727,96.870002746582,2589,
9/10/2012,12/1/2013,1,96.9400024414063,97.0100021362305,96,14327,
9/10/2012,1/1/2014,1,96.5699996948242,,,592,
9/10/2012,2/1/2014,1,96.2300033569336,,,93,
9/10/2012,3/1/2014,1,95.879997253418,,,417,
9/10/2012,4/1/2014,1,95.5400009155273,,,0,
9/10/2012,5/1/2014,1,95.2200012207031,,,305,
9/10/2012,6/1/2014,1,94.9000015258789,94.3499984741211,94.3499984741211,1491,
9/10/2012,7/1/2014,1,94.5100021362305,,,0,
9/10/2012,8/1/2014,1,94.1800003051758,,,0,
9/10/2012,9/1/2014,1,93.8899993896484,,,10,
9/10/2012,10/1/2014,1,93.620002746582,,,0,
9/10/2012,11/1/2014,1,93.4000015258789,,,0,
9/10/2012,12/1/2014,1,93.2099990844727,93.2600021362305,92.6800003051758,2395,
9/10/2012,1/1/2015,1,92.870002746582,,,0,
9/10/2012,2/1/2015,1,92.5299987792969,,,0,
9/10/2012,3/1/2015,1,92.2099990844727,,,0,
9/10/2012,4/1/2015,1,91.9000015258789,,,0,
9/10/2012,5/1/2015,1,91.620002746582,,,0,
9/10/2012,6/1/2015,1,91.379997253418,,,7,
9/10/2012,7/1/2015,1,91.1100006103516,,,0,
9/10/2012,8/1/2015,1,90.879997253418,,,0,
9/10/2012,9/1/2015,1,90.6600036621094,,,0,
9/10/2012,10/1/2015,1,90.4499969482422,,,0,
9/10/2012,11/1/2015,1,90.2600021362305,,,0,
9/10/2012,12/1/2015,1,90.0800018310547,90.0899963378906,89.6500015258789,697,
9/10/2012,1/1/2016,1,89.879997253418,,,0,
9/10/2012,2/1/2016,1,89.6800003051758,,,0,
9/10/2012,3/1/2016,1,89.4800033569336,,,0,
9/10/2012,4/1/2016,1,89.2799987792969,,,0,
9/10/2012,5/1/2016,1,89.0999984741211,,,0,
9/10/2012,6/1/2016,1,88.9199981689453,,,0,
9/10/2012,7/1/2016,1,88.75,,,0,
9/10/2012,8/1/2016,1,88.5800018310547,,,0,
9/10/2012,9/1/2016,1,88.4100036621094,,,0,
9/10/2012,10/1/2016,1,88.25,,,0,
9/10/2012,11/1/2016,1,88.0999984741211,,,0,
9/10/2012,12/1/2016,1,87.9499969482422,87.5,87.5,262,
9/10/2012,1/1/2017,1,87.8399963378906,,,0,
9/10/2012,2/1/2017,1,87.7399978637695,,,0,
9/10/2012,3/1/2017,1,87.6500015258789,,,0,
9/10/2012,4/1/2017,1,87.5599975585937,,,0,
9/10/2012,5/1/2017,1,87.4700012207031,,,0,
9/10/2012,6/1/2017,1,87.379997253418,,,0,
9/10/2012,7/1/2017,1,87.3000030517578,,,0,
9/10/2012,8/1/2017,1,87.2200012207031,,,0,
9/10/2012,9/1/2017,1,87.1399993896484,,,0,
9/10/2012,10/1/2017,1,87.0699996948242,,,0,
9/10/2012,11/1/2017,1,87,,,0,
9/10/2012,12/1/2017,1,86.9300003051758,,,96,
9/10/2012,6/1/2018,1,86.7799987792969,,,0,
9/10/2012,12/1/2018,1,86.629997253418,,,0,
9/10/2012,6/1/2019,1,86.5699996948242,,,0,
9/10/2012,12/1/2019,1,86.5100021362305,,,0,
9/10/2012,6/1/2020,1,86.4800033569336,,,0,
9/10/2012,12/1/2020,1,86.4499969482422,,,0,
9/10/2012,10/1/2012,3,3.16680002212524,3.17059993743896,3.14520001411438,55808,
9/10/2012,11/1/2012,3,3.16739988327026,3.1710000038147,3.14730000495911,26515,
9/10/2012,12/1/2012,3,3.16659998893738,3.16910004615784,3.146399974823,23126,
9/10/2012,1/1/2013,3,3.16389989852905,3.16650009155273,3.14369988441467,9792,
9/10/2012,2/1/2013,3,3.15240001678467,3.15350008010864,3.13220000267029,5710,
9/10/2012,3/1/2013,3,3.13220000267029,3.13470005989075,3.11129999160767,5359,
9/10/2012,4/1/2013,3,3.10630011558533,3.10500001907349,3.08750009536743,4091,
9/10/2012,5/1/2013,3,3.11999988555908,3.12140011787415,3.09999990463257,455,
9/10/2012,6/1/2013,3,3.09590005874634,3.09759998321533,3.07660007476807,721,
9/10/2012,7/1/2013,3,3.08570003509521,,,56,
9/10/2012,8/1/2013,3,3.08019995689392,,,63,
9/10/2012,9/1/2013,3,3.0783998966217,,,255,
9/10/2012,10/1/2013,3,3.08049988746643,,,236,
9/10/2012,11/1/2013,3,3.08200001716614,,,207,
9/10/2012,12/1/2013,3,3.08299994468689,3.07940006256104,3.06599998474121,554,
9/10/2012,1/1/2014,3,3.08400011062622,,,0,
9/10/2012,2/1/2014,3,3.07100009918213,,,0,
9/10/2012,3/1/2014,3,3.04850006103516,,,0,
9/10/2012,4/1/2014,3,3.01699995994568,,,0,
9/10/2012,5/1/2014,3,2.99049997329712,,,0,
9/10/2012,6/1/2014,3,2.97300004959106,,,0,
9/10/2012,7/1/2014,3,2.96950006484985,,,0,
9/10/2012,8/1/2014,3,2.96799993515015,,,0,
9/10/2012,9/1/2014,3,2.96700000762939,,,0,
9/10/2012,10/1/2014,3,2.96600008010864,,,0,
9/10/2012,11/1/2014,3,2.96550011634827,,,0,
9/10/2012,12/1/2014,3,2.96499991416931,,,0,
9/10/2012,1/1/2015,3,2.96620011329651,,,0,
9/10/2012,2/1/2015,3,2.96009993553162,,,0,
9/10/2012,3/1/2015,3,2.94630002975464,,,0,
9/10/2012,4/1/2015,3,2.92829990386963,,,0,
9/10/2012,5/1/2015,3,2.91829991340637,,,0,
9/10/2012,6/1/2015,3,2.92230010032654,,,0,
9/10/2012,7/1/2015,3,2.9242000579834,,,0,
9/10/2012,8/1/2015,3,2.92630004882812,,,0,
9/10/2012,9/1/2015,3,2.92950010299683,,,0,
9/10/2012,10/1/2015,3,2.93269991874695,,,0,
9/10/2012,11/1/2015,3,2.93700003623962,,,0,
9/10/2012,12/1/2015,3,2.94000005722046,,,0,
9/10/2012,1/1/2016,3,2.94120001792908,,,0,
9/10/2012,10/1/2012,4,3.0239999294281,3.04500007629395,2.99200010299683,58596,
9/10/2012,11/1/2012,4,2.90510010719299,2.91950011253357,2.88100004196167,41418,
9/10/2012,12/1/2012,4,2.83039999008179,2.84400010108948,2.81170010566711,20340,
9/10/2012,1/1/2013,4,2.80130004882812,2.81170010566711,2.78509998321533,11531,
9/10/2012,2/1/2013,4,2.79649996757507,2.80509996414185,2.7797999382019,3601,
9/10/2012,3/1/2013,4,2.80590009689331,2.81750011444092,2.78800010681152,2355,
9/10/2012,4/1/2013,4,2.94490003585815,2.95129990577698,2.92650008201599,948,
9/10/2012,5/1/2013,4,2.93090009689331,2.916100025177,2.916100025177,452,
9/10/2012,6/1/2013,4,2.90510010719299,2.90400004386902,2.88409996032715,630,
9/10/2012,7/1/2013,4,2.87199997901917,,,100,
9/10/2012,8/1/2013,4,2.83400011062622,,,48,
9/10/2012,9/1/2013,4,2.79019999504089,,,29,
9/10/2012,10/1/2013,4,2.64420008659363,,,33,
9/10/2012,11/1/2013,4,2.61319994926453,,,8,
9/10/2012,12/1/2013,4,2.59920001029968,,2.58979988098145,2,
9/10/2012,1/1/2014,4,2.60069990158081,,,0,
9/10/2012,2/1/2014,4,2.60969996452332,,,0,
9/10/2012,3/1/2014,4,2.62069988250732,,,0,
9/10/2012,4/1/2014,4,2.75069999694824,,,0,
9/10/2012,5/1/2014,4,2.75020003318787,,,0,
9/10/2012,6/1/2014,4,2.73620009422302,,,0,
9/10/2012,7/1/2014,4,2.71819996833801,,,0,
9/10/2012,8/1/2014,4,2.70169997215271,,,0,
9/10/2012,9/1/2014,4,2.6761999130249,,,0,
9/10/2012,10/1/2014,4,2.55170011520386,,,0,
9/10/2012,11/1/2014,4,2.52620005607605,,,0,
9/10/2012,12/1/2014,4,2.50110006332397,,,0,
9/10/2012,1/1/2015,4,2.50510001182556,,,0,
9/10/2012,2/1/2015,4,2.51209998130798,,,0,
9/10/2012,3/1/2015,4,2.51909995079041,,,0,
9/10/2012,4/1/2015,4,2.61910009384155,,,0,
9/10/2012,5/1/2015,4,2.62159991264343,,,0,
9/10/2012,6/1/2015,4,2.61159992218018,,,0,
9/10/2012,7/1/2015,4,2.59759998321533,,,0,
9/10/2012,8/1/2015,4,2.58360004425049,,,0,
9/10/2012,9/1/2015,4,2.56760001182556,,,0,
9/11/2012,10/1/2012,1,97.1699981689453,97.3099975585938,96.0800018310547,221717,
9/11/2012,11/1/2012,1,97.5,97.629997253418,96.4300003051758,92960,
9/11/2012,12/1/2012,1,97.8199996948242,97.9400024414062,96.7699966430664,61433,
9/11/2012,1/1/2013,1,98.25,98.3300018310547,97.2399978637695,19901,
9/11/2012,2/1/2013,1,98.6699981689453,98.75,97.7099990844727,16922,
9/11/2012,3/1/2013,1,98.9599990844727,99.0299987792969,98.0199966430664,18991,
9/11/2012,4/1/2013,1,99.120002746582,99.129997253418,98.7900009155274,12039,
9/11/2012,5/1/2013,1,99.1399993896484,99.0500030517578,98.8899993896484,9551,
9/11/2012,6/1/2013,1,99.0299987792969,99.0999984741211,98.2099990844727,23935,
9/11/2012,7/1/2013,1,98.8099975585937,98.6600036621094,98.6600036621094,1233,
9/11/2012,8/1/2013,1,98.5199966430664,98.4700012207031,98.1999969482422,1190,
9/11/2012,9/1/2013,1,98.1800003051758,98.2099990844727,97.75,4580,
9/11/2012,10/1/2013,1,97.8399963378906,97.5,97.5,1405,
9/11/2012,11/1/2013,1,97.5400009155274,,,1485,
9/11/2012,12/1/2013,1,97.25,97.3199996948242,96.7099990844727,27595,
9/11/2012,1/1/2014,1,96.8600006103516,96.6399993896484,,306,
9/11/2012,2/1/2014,1,96.5100021362305,,,96,
9/11/2012,3/1/2014,1,96.1399993896484,,,1639,
9/11/2012,4/1/2014,1,95.7900009155273,,,0,
9/11/2012,5/1/2014,1,95.4599990844727,,,0,
9/11/2012,6/1/2014,1,95.129997253418,95.0999984741211,94.8600006103516,2735,
9/11/2012,7/1/2014,1,94.7399978637695,,,300,
9/11/2012,8/1/2014,1,94.3899993896484,,,270,
9/11/2012,9/1/2014,1,94.0800018310547,,,18,
9/11/2012,10/1/2014,1,93.8000030517578,,,450,
9/11/2012,11/1/2014,1,93.5699996948242,,,615,
9/11/2012,12/1/2014,1,93.379997253418,93.4899978637695,93.0500030517578,10705,
9/11/2012,1/1/2015,1,93.0299987792969,,,100,
9/11/2012,2/1/2015,1,92.6900024414062,,,100,
9/11/2012,3/1/2015,1,92.3600006103516,,,100,
9/11/2012,4/1/2015,1,92.0500030517578,,,100,
9/11/2012,5/1/2015,1,91.7600021362305,,,100,
9/11/2012,6/1/2015,1,91.5100021362305,,,285,
9/11/2012,7/1/2015,1,91.2399978637695,,,100,
9/11/2012,8/1/2015,1,91,,,100,
9/11/2012,9/1/2015,1,90.7799987792969,90.629997253418,90.629997253418,101,
9/11/2012,10/1/2015,1,90.5699996948242,,,100,
9/11/2012,11/1/2015,1,90.370002746582,,,100,
9/11/2012,12/1/2015,1,90.1900024414062,90.1500015258789,89.9100036621094,2778,
9/11/2012,1/1/2016,1,89.9800033569336,,,0,
9/11/2012,2/1/2016,1,89.7799987792969,,,0,
9/11/2012,3/1/2016,1,89.5800018310547,,,0,
9/11/2012,4/1/2016,1,89.379997253418,,,0,
9/11/2012,5/1/2016,1,89.1999969482422,,,0,
9/11/2012,6/1/2016,1,89.0199966430664,,,0,
9/11/2012,7/1/2016,1,88.8399963378906,,,0,
9/11/2012,8/1/2016,1,88.6699981689453,,,0,
9/11/2012,9/1/2016,1,88.5,,,0,
9/11/2012,10/1/2016,1,88.3399963378906,,,0,
9/11/2012,11/1/2016,1,88.1900024414063,,,0,
9/11/2012,12/1/2016,1,88.0400009155273,88,88,839,
9/11/2012,1/1/2017,1,87.9300003051758,,,0,
9/11/2012,2/1/2017,1,87.8300018310547,,,0,
9/11/2012,3/1/2017,1,87.7300033569336,,,0,
9/11/2012,4/1/2017,1,87.6399993896484,,,0,
9/11/2012,5/1/2017,1,87.5500030517578,,,0,
9/11/2012,6/1/2017,1,87.4599990844727,,,0,
9/11/2012,7/1/2017,1,87.379997253418,,,0,
9/11/2012,8/1/2017,1,87.3000030517578,,,0,
9/11/2012,9/1/2017,1,87.2200012207031,,,0,
9/11/2012,10/1/2017,1,87.1399993896484,,,0,
9/11/2012,11/1/2017,1,87.0699996948242,,,0,
9/11/2012,12/1/2017,1,87,87,86.5,282,
9/11/2012,6/1/2018,1,86.8399963378906,,,0,
9/11/2012,12/1/2018,1,86.6699981689453,86.5999984741211,86.5,12,
9/11/2012,6/1/2019,1,86.6100006103516,,,0,
9/11/2012,12/1/2019,1,86.5500030517578,,,0,
9/11/2012,6/1/2020,1,86.5199966430664,,,0,
9/11/2012,12/1/2020,1,86.4899978637695,,,0,
9/11/2012,10/1/2012,3,3.18569993972778,3.19000005722046,3.15499997138977,51095,
9/11/2012,11/1/2012,3,3.1842999458313,3.18799996376038,3.15650010108948,24692,
9/11/2012,12/1/2012,3,3.18129992485046,3.18499994277954,3.15549993515015,22361,
9/11/2012,1/1/2013,3,3.1761999130249,3.17820000648499,3.15960001945496,9017,
9/11/2012,2/1/2013,3,3.16280007362366,3.1635000705719,3.14569997787476,5293,
9/11/2012,3/1/2013,3,3.14079999923706,3.1431999206543,3.12080001831055,6215,
9/11/2012,4/1/2013,3,3.11319994926453,3.1143000125885,3.10150003433228,3735,
9/11/2012,5/1/2013,3,3.1243999004364,3.12590003013611,3.11949992179871,2202,
9/11/2012,6/1/2013,3,3.09899997711182,3.10139989852905,3.09010004997253,1716,
9/11/2012,7/1/2013,3,3.0864999294281,,,357,
9/11/2012,8/1/2013,3,3.0796000957489,3.07590007781982,3.07590007781982,284,
9/11/2012,9/1/2013,3,3.07559990882874,,,213,
9/11/2012,10/1/2013,3,3.07710003852844,,,11,
9/11/2012,11/1/2013,3,3.07809996604919,,,2,
9/11/2012,12/1/2013,3,3.07859992980957,3.08100008964539,3.06789994239807,142,
9/11/2012,1/1/2014,3,3.0796000957489,,,0,
9/11/2012,2/1/2014,3,3.06660008430481,,,0,
9/11/2012,3/1/2014,3,3.04410004615784,,,0,
9/11/2012,4/1/2014,3,3.01259994506836,,,0,
9/11/2012,5/1/2014,3,2.9860999584198,,,0,
9/11/2012,6/1/2014,3,2.96860003471375,,,0,
9/11/2012,7/1/2014,3,2.96510004997253,,,0,
9/11/2012,8/1/2014,3,2.96359992027283,,,0,
9/11/2012,9/1/2014,3,2.96259999275208,,,0,
9/11/2012,10/1/2014,3,2.96160006523132,,,0,
9/11/2012,11/1/2014,3,2.96110010147095,,,0,
9/11/2012,12/1/2014,3,2.96059989929199,,,0,
9/11/2012,1/1/2015,3,2.96180009841919,,,0,
9/11/2012,2/1/2015,3,2.9556999206543,,,0,
9/11/2012,3/1/2015,3,2.94190001487732,,,0,
9/11/2012,4/1/2015,3,2.92389988899231,,,0,
9/11/2012,5/1/2015,3,2.91389989852905,,,0,
9/11/2012,6/1/2015,3,2.91790008544922,,,0,
9/11/2012,7/1/2015,3,2.91980004310608,,,0,
9/11/2012,8/1/2015,3,2.92190003395081,,,0,
9/11/2012,9/1/2015,3,2.92510008811951,,,0,
9/11/2012,10/1/2015,3,2.92829990386963,,,0,
9/11/2012,11/1/2015,3,2.9326000213623,,,0,
9/11/2012,12/1/2015,3,2.93560004234314,,,0,
9/11/2012,1/1/2016,3,2.93680000305176,,,0,
9/11/2012,10/1/2012,4,3.04349994659424,3.04879999160767,3.0181999206543,42496,
9/11/2012,11/1/2012,4,2.92109990119934,2.92610001564026,2.89840006828308,24690,
9/11/2012,12/1/2012,4,2.84559988975525,2.84949994087219,2.82360005378723,11738,
9/11/2012,1/1/2013,4,2.81559991836548,2.81750011444092,2.79800009727478,6834,
9/11/2012,2/1/2013,4,2.81040000915527,2.81110000610352,2.79239988327026,3294,
9/11/2012,3/1/2013,4,2.81920003890991,2.82089996337891,2.79590010643005,2189,
9/11/2012,4/1/2013,4,2.95779991149902,2.95840001106262,2.9400999546051,726,
9/11/2012,5/1/2013,4,2.94379997253418,2.93860006332397,2.93269991874695,315,
9/11/2012,6/1/2013,4,2.91799998283386,2.91860008239746,2.89890003204346,483,
9/11/2012,7/1/2013,4,2.88490009307861,,,0,
9/11/2012,8/1/2013,4,2.84689998626709,,,13,
9/11/2012,9/1/2013,4,2.80270004272461,,,16,
9/11/2012,10/1/2013,4,2.65689992904663,,,4,
9/11/2012,11/1/2013,4,2.62590003013611,,,2,
9/11/2012,12/1/2013,4,2.61190009117126,2.59999990463257,2.59310007095337,5,
9/11/2012,1/1/2014,4,2.61339998245239,,,0,
9/11/2012,2/1/2014,4,2.6224000453949,,,0,
9/11/2012,3/1/2014,4,2.63339996337891,,,0,
9/11/2012,4/1/2014,4,2.76340007781982,,,0,
9/11/2012,5/1/2014,4,2.76290011405945,,,0,
9/11/2012,6/1/2014,4,2.74889993667603,,,0,
9/11/2012,7/1/2014,4,2.73090004920959,,,0,
9/11/2012,8/1/2014,4,2.71440005302429,,,0,
9/11/2012,9/1/2014,4,2.68889999389648,,,0,
9/11/2012,10/1/2014,4,2.56439995765686,,,0,
9/11/2012,11/1/2014,4,2.53889989852905,,,0,
9/11/2012,12/1/2014,4,2.51379990577698,,,0,
9/11/2012,1/1/2015,4,2.51780009269714,,,0,
9/11/2012,2/1/2015,4,2.52480006217957,,,0,
9/11/2012,3/1/2015,4,2.53180003166199,,,0,
9/11/2012,4/1/2015,4,2.63179993629456,,,0,
9/11/2012,5/1/2015,4,2.63429999351501,,,0,
9/11/2012,6/1/2015,4,2.62430000305176,,,0,
9/11/2012,7/1/2015,4,2.61030006408691,,,0,
9/11/2012,8/1/2015,4,2.59629988670349,,,0,
9/11/2012,9/1/2015,4,2.58030009269714,,,0,
9/12/2012,10/1/2012,1,97.0100021362305,98.0599975585938,96.3099975585937,223507,
9/12/2012,11/1/2012,1,97.3399963378906,98.379997253418,96.6900024414062,70690,
9/12/2012,12/1/2012,1,97.6600036621094,98.6900024414063,96.9700012207031,64937,
9/12/2012,1/1/2013,1,98.0800018310547,99.0699996948242,97.4000015258789,20700,
9/12/2012,2/1/2013,1,98.5,99.4199981689453,97.8300018310547,14360,
9/12/2012,3/1/2013,1,98.7900009155274,99.6900024414063,98.4499969482422,15677,
9/12/2012,4/1/2013,1,98.9400024414062,99.7799987792969,98.629997253418,8368,
9/12/2012,5/1/2013,1,98.9599990844727,99.3099975585938,99,6724,
9/12/2012,6/1/2013,1,98.8399963378906,99.6800003051758,98.4700012207031,23000,
9/12/2012,7/1/2013,1,98.5999984741211,99.1399993896484,99.129997253418,3709,
9/12/2012,8/1/2013,1,98.3000030517578,98.4499969482422,98.1100006103516,2844,
9/12/2012,9/1/2013,1,97.9499969482422,98.2600021362305,97.8099975585937,3542,
9/12/2012,10/1/2013,1,97.5999984741211,97.5,97.5,1154,
9/12/2012,11/1/2013,1,97.2900009155273,,,2201,
9/12/2012,12/1/2013,1,96.9899978637695,97.8499984741211,96.1900024414063,29700,
9/12/2012,1/1/2014,1,96.5899963378906,,,1294,
9/12/2012,2/1/2014,1,96.2200012207031,,,1106,
9/12/2012,3/1/2014,1,95.8399963378906,,,1600,
9/12/2012,4/1/2014,1,95.4800033569336,,,867,
9/12/2012,5/1/2014,1,95.1399993896484,,,1263,
9/12/2012,6/1/2014,1,94.8000030517578,94.9599990844727,94.9499969482422,3383,
9/12/2012,7/1/2014,1,94.4000015258789,,,25,
9/12/2012,8/1/2014,1,94.0400009155274,,,0,
9/12/2012,9/1/2014,1,93.7200012207031,,,10,
9/12/2012,10/1/2014,1,93.4300003051758,,,0,
9/12/2012,11/1/2014,1,93.1900024414063,,,400,
9/12/2012,12/1/2014,1,92.9899978637695,93.7399978637695,92.620002746582,12086,
9/12/2012,1/1/2015,1,92.620002746582,,,0,
9/12/2012,2/1/2015,1,92.2600021362305,,,0,
9/12/2012,3/1/2015,1,91.9100036621094,,,0,
9/12/2012,4/1/2015,1,91.5800018310547,,,0,
9/12/2012,5/1/2015,1,91.2699966430664,,,0,
9/12/2012,6/1/2015,1,91,,,1,
9/12/2012,7/1/2015,1,90.7099990844727,,,0,
9/12/2012,8/1/2015,1,90.4400024414062,,,0,
9/12/2012,9/1/2015,1,90.1999969482422,,,0,
9/12/2012,10/1/2015,1,89.9700012207031,,,0,
9/12/2012,11/1/2015,1,89.75,,,0,
9/12/2012,12/1/2015,1,89.5500030517578,90.1999969482422,89.4000015258789,4316,
9/12/2012,1/1/2016,1,89.3099975585938,,,0,
9/12/2012,2/1/2016,1,89.0800018310547,,,0,
9/12/2012,3/1/2016,1,88.8600006103516,,,0,
9/12/2012,4/1/2016,1,88.6399993896484,,,0,
9/12/2012,5/1/2016,1,88.4300003051758,,,0,
9/12/2012,6/1/2016,1,88.2200012207031,,,0,
9/12/2012,7/1/2016,1,88.0199966430664,,,0,
9/12/2012,8/1/2016,1,87.8199996948242,,,0,
9/12/2012,9/1/2016,1,87.629997253418,,,0,
9/12/2012,10/1/2016,1,87.4400024414063,,,0,
9/12/2012,11/1/2016,1,87.2600021362305,,,0,
9/12/2012,12/1/2016,1,87.0800018310547,87.9199981689453,87.379997253418,523,
9/12/2012,1/1/2017,1,86.9499969482422,,,0,
9/12/2012,2/1/2017,1,86.8199996948242,,,0,
9/12/2012,3/1/2017,1,86.6999969482422,,,0,
9/12/2012,4/1/2017,1,86.5800018310547,,,0,
9/12/2012,5/1/2017,1,86.4700012207031,,,0,
9/12/2012,6/1/2017,1,86.3600006103516,,,0,
9/12/2012,7/1/2017,1,86.25,,,0,
9/12/2012,8/1/2017,1,86.1500015258789,,,0,
9/12/2012,9/1/2017,1,86.0500030517578,,,0,
9/12/2012,10/1/2017,1,85.9499969482422,,,0,
9/12/2012,11/1/2017,1,85.8499984741211,,,0,
9/12/2012,12/1/2017,1,85.7600021362305,,86.2699966430664,94,
9/12/2012,6/1/2018,1,85.4599990844727,,,0,
9/12/2012,12/1/2018,1,85.1600036621094,85.0699996948242,85.0699996948242,121,
9/12/2012,6/1/2019,1,85.0999984741211,,,0,
9/12/2012,12/1/2019,1,85.0400009155274,,,3,
9/12/2012,6/1/2020,1,85.0100021362305,,,0,
9/12/2012,12/1/2020,1,84.9800033569336,,,0,
9/12/2012,10/1/2012,3,3.21519994735718,3.21799993515015,3.17820000648499,56381,
9/12/2012,11/1/2012,3,3.21339988708496,3.21560001373291,3.17770004272461,32810,
9/12/2012,12/1/2012,3,3.2095000743866,3.21230006217957,3.17659997940063,27809,
9/12/2012,1/1/2013,3,3.20329999923706,3.2063000202179,3.17580008506775,12571,
9/12/2012,2/1/2013,3,3.18889999389648,3.19050002098083,3.16079998016357,6440,
9/12/2012,3/1/2013,3,3.1654999256134,3.16650009155273,3.14100003242493,8048,
9/12/2012,4/1/2013,3,3.13680005073547,3.13700008392334,3.12750005722046,4557,
9/12/2012,5/1/2013,3,3.14660000801086,3.14720010757446,3.13649988174438,1992,
9/12/2012,6/1/2013,3,3.11999988555908,3.12579989433289,3.09770011901855,1425,
9/12/2012,7/1/2013,3,3.10599994659424,3.09800004959106,3.09800004959106,408,
9/12/2012,8/1/2013,3,3.09739995002747,3.08500003814697,3.08500003814697,379,
9/12/2012,9/1/2013,3,3.09190011024475,3.08999991416931,3.08999991416931,133,
9/12/2012,10/1/2013,3,3.09240007400513,,,43,
9/12/2012,11/1/2013,3,3.09240007400513,,,204,
9/12/2012,12/1/2013,3,3.09190011024475,3.09220004081726,3.06850004196167,697,
9/12/2012,1/1/2014,3,3.0929000377655,,,0,
9/12/2012,2/1/2014,3,3.07990002632141,3.08249998092651,3.08249998092651,0,
9/12/2012,3/1/2014,3,3.05739998817444,3.0550000667572,3.0550000667572,0,
9/12/2012,4/1/2014,3,3.02589988708496,,,0,
9/12/2012,5/1/2014,3,2.9993999004364,,,0,
9/12/2012,6/1/2014,3,2.98189997673035,,,0,
9/12/2012,7/1/2014,3,2.97839999198914,,,0,
9/12/2012,8/1/2014,3,2.97690010070801,,,0,
9/12/2012,9/1/2014,3,2.97589993476868,,,0,
9/12/2012,10/1/2014,3,2.97490000724792,,,0,
9/12/2012,11/1/2014,3,2.97440004348755,,,0,
9/12/2012,12/1/2014,3,2.97390007972717,,,0,
9/12/2012,1/1/2015,3,2.97510004043579,,,0,
9/12/2012,2/1/2015,3,2.96900010108948,,,0,
9/12/2012,3/1/2015,3,2.95519995689392,,,0,
9/12/2012,4/1/2015,3,2.93720006942749,,,0,
9/12/2012,5/1/2015,3,2.92720007896423,,,0,
9/12/2012,6/1/2015,3,2.93120002746582,,,0,
9/12/2012,7/1/2015,3,2.93309998512268,,,0,
9/12/2012,8/1/2015,3,2.93519997596741,,,0,
9/12/2012,9/1/2015,3,2.93840003013611,,,0,
9/12/2012,10/1/2015,3,2.94160008430481,,,0,
9/12/2012,11/1/2015,3,2.94589996337891,,,0,
9/12/2012,12/1/2015,3,2.94889998435974,,,0,
9/12/2012,1/1/2016,3,2.95009994506836,,,0,
9/12/2012,10/1/2012,4,3.00160002708435,3.0796000957489,2.98760008811951,71634,
9/12/2012,11/1/2012,4,2.90560007095337,2.95269989967346,2.89400005340576,53753,
9/12/2012,12/1/2012,4,2.8461000919342,2.87509989738464,2.83480000495911,29636,
9/12/2012,1/1/2013,4,2.82109999656677,2.83920001983643,2.81270003318787,14393,
9/12/2012,2/1/2013,4,2.81710004806519,2.83820009231567,2.80719995498657,6185,
9/12/2012,3/1/2013,4,2.82680010795593,2.8445999622345,2.81599998474121,3575,
9/12/2012,4/1/2013,4,2.96609997749329,2.98149991035461,2.95530009269714,993,
9/12/2012,5/1/2013,4,2.95239996910095,2.94600009918213,2.94460010528564,519,
9/12/2012,6/1/2013,4,2.9274001121521,2.93759989738464,2.91449999809265,661,
9/12/2012,7/1/2013,4,2.89520001411438,2.88660001754761,2.88269996643066,223,
9/12/2012,8/1/2013,4,2.85809993743896,,,219,
9/12/2012,9/1/2013,4,2.81450009346008,,,17,
9/12/2012,10/1/2013,4,2.66950011253357,,,32,
9/12/2012,11/1/2013,4,2.63940000534058,,,47,
9/12/2012,12/1/2013,4,2.62579989433289,2.63720011711121,2.61660003662109,498,
9/12/2012,1/1/2014,4,2.62730002403259,,,0,
9/12/2012,2/1/2014,4,2.6363000869751,,,0,
9/12/2012,3/1/2014,4,2.64730000495911,,,0,
9/12/2012,4/1/2014,4,2.77729988098145,,,0,
9/12/2012,5/1/2014,4,2.77679991722107,,,0,
9/12/2012,6/1/2014,4,2.76279997825623,,,0,
9/12/2012,7/1/2014,4,2.74480009078979,,,0,
9/12/2012,8/1/2014,4,2.72830009460449,,,0,
9/12/2012,9/1/2014,4,2.70280003547668,,,0,
9/12/2012,10/1/2014,4,2.57829999923706,,,0,
9/12/2012,11/1/2014,4,2.55279994010925,,,0,
9/12/2012,12/1/2014,4,2.52769994735718,,,0,
9/12/2012,1/1/2015,4,2.53169989585876,,,0,
9/12/2012,2/1/2015,4,2.53870010375977,,,0,
9/12/2012,3/1/2015,4,2.54570007324219,,,0,
9/12/2012,4/1/2015,4,2.64569997787476,,,0,
9/12/2012,5/1/2015,4,2.64820003509521,,,0,
9/12/2012,6/1/2015,4,2.63820004463196,,,0,
9/12/2012,7/1/2015,4,2.62420010566711,,,0,
9/12/2012,8/1/2015,4,2.61019992828369,,,0,
9/12/2012,9/1/2015,4,2.59419989585876,,,0,
9/13/2012,10/1/2012,1,98.3099975585938,98.5800018310547,96.5100021362305,291151,
9/13/2012,11/1/2012,1,98.629997253418,98.8899993896484,96.8199996948242,118161,
9/13/2012,12/1/2012,1,98.9199981689453,99.1900024414062,97.1399993896484,112357,
9/13/2012,1/1/2013,1,99.2699966430664,99.5599975585938,97.5800018310547,39129,
9/13/2012,2/1/2013,1,99.629997253418,99.9499969482422,98.0599975585938,25051,
9/13/2012,3/1/2013,1,99.8600006103516,100.180000305176,98.2900009155273,22805,
9/13/2012,4/1/2013,1,99.9700012207031,100.209999084473,98.5999984741211,13621,
9/13/2012,5/1/2013,1,99.9599990844727,100.069999694824,98.2900009155273,10462,
9/13/2012,6/1/2013,1,99.8099975585938,100.099998474121,98.1900024414063,37307,
9/13/2012,7/1/2013,1,99.5299987792969,99.129997253418,98.5500030517578,3332,
9/13/2012,8/1/2013,1,99.1800003051758,98.8099975585937,98.2200012207031,3116,
9/13/2012,9/1/2013,1,98.7900009155274,99.0800018310547,98.0400009155273,4536,
9/13/2012,10/1/2013,1,98.4100036621094,97.5,97.5,3438,
9/13/2012,11/1/2013,1,98.0699996948242,,,2531,
9/13/2012,12/1/2013,1,97.7399978637695,98.0999984741211,96.3099975585937,45917,
9/13/2012,1/1/2014,1,97.3199996948242,,,448,
9/13/2012,2/1/2014,1,96.9400024414063,,,470,
9/13/2012,3/1/2014,1,96.5500030517578,,,342,
9/13/2012,4/1/2014,1,96.1800003051758,,,259,
9/13/2012,5/1/2014,1,95.8399963378906,,,120,
9/13/2012,6/1/2014,1,95.5,95.7900009155273,95.0100021362305,6526,
9/13/2012,7/1/2014,1,95.0899963378906,,,105,
9/13/2012,8/1/2014,1,94.7300033569336,,,0,
9/13/2012,9/1/2014,1,94.4000015258789,,,62,
9/13/2012,10/1/2014,1,94.0999984741211,,,47,
9/13/2012,11/1/2014,1,93.8600006103516,,,345,
9/13/2012,12/1/2014,1,93.6500015258789,94,92.8099975585937,12938,
9/13/2012,1/1/2015,1,93.2699966430664,,,0,
9/13/2012,2/1/2015,1,92.9000015258789,,,0,
9/13/2012,3/1/2015,1,92.5299987792969,,,0,
9/13/2012,4/1/2015,1,92.1900024414063,,,0,
9/13/2012,5/1/2015,1,91.870002746582,,,0,
9/13/2012,6/1/2015,1,91.5800018310547,,,470,
9/13/2012,7/1/2015,1,91.2799987792969,,,0,
9/13/2012,8/1/2015,1,91,,,0,
9/13/2012,9/1/2015,1,90.7399978637695,,,0,
9/13/2012,10/1/2015,1,90.5,,,0,
9/13/2012,11/1/2015,1,90.2699966430664,,,0,
9/13/2012,12/1/2015,1,90.0599975585937,90.5,89.5999984741211,2671,
9/13/2012,1/1/2016,1,89.8099975585938,,,0,
9/13/2012,2/1/2016,1,89.5699996948242,,,0,
9/13/2012,3/1/2016,1,89.3300018310547,,,0,
9/13/2012,4/1/2016,1,89.0999984741211,,,0,
9/13/2012,5/1/2016,1,88.879997253418,,,0,
9/13/2012,6/1/2016,1,88.6600036621094,,,0,
9/13/2012,7/1/2016,1,88.4499969482422,,,0,
9/13/2012,8/1/2016,1,88.2399978637695,,,0,
9/13/2012,9/1/2016,1,88.0400009155273,,,0,
9/13/2012,10/1/2016,1,87.8399963378906,,,0,
9/13/2012,11/1/2016,1,87.6399993896484,,,0,
9/13/2012,12/1/2016,1,87.4499969482422,87.5,86.9000015258789,1701,
9/13/2012,1/1/2017,1,87.3199996948242,,,0,
9/13/2012,2/1/2017,1,87.1900024414063,,,0,
9/13/2012,3/1/2017,1,87.0599975585938,,,0,
9/13/2012,4/1/2017,1,86.9400024414063,,,0,
9/13/2012,5/1/2017,1,86.8300018310547,,,0,
9/13/2012,6/1/2017,1,86.7200012207031,,,0,
9/13/2012,7/1/2017,1,86.6100006103516,,,0,
9/13/2012,8/1/2017,1,86.5,,,0,
9/13/2012,9/1/2017,1,86.4000015258789,,,0,
9/13/2012,10/1/2017,1,86.3000030517578,,,0,
9/13/2012,11/1/2017,1,86.1999969482422,,,0,
9/13/2012,12/1/2017,1,86.1100006103516,85.75,85.5,735,
9/13/2012,6/1/2018,1,85.8399963378906,,,0,
9/13/2012,12/1/2018,1,85.5599975585938,85.1500015258789,85.0100021362305,116,
9/13/2012,6/1/2019,1,85.4599990844727,,,0,
9/13/2012,12/1/2019,1,85.3499984741211,,,11,
9/13/2012,6/1/2020,1,85.2900009155274,,,0,
9/13/2012,12/1/2020,1,85.2300033569336,,,0,
9/13/2012,10/1/2012,3,3.21129989624023,3.24799990653992,3.17980003356934,62260,
9/13/2012,11/1/2012,3,3.21110010147095,3.24589991569519,3.17860007286072,35865,
9/13/2012,12/1/2012,3,3.20849990844727,3.24149990081787,3.17580008506775,27409,
9/13/2012,1/1/2013,3,3.20329999923706,3.23359990119934,3.17070007324219,13638,
9/13/2012,2/1/2013,3,3.19000005722046,3.21880006790161,3.17109990119934,8695,
9/13/2012,3/1/2013,3,3.16750001907349,3.19549989700317,3.13330006599426,7865,
9/13/2012,4/1/2013,3,3.13930010795593,3.15000009536743,3.13770008087158,4237,
9/13/2012,5/1/2013,3,3.14840006828308,3.15700006484985,3.14249992370605,3339,
9/13/2012,6/1/2013,3,3.12150001525879,3.14159989356995,3.10310006141663,2166,
9/13/2012,7/1/2013,3,3.10660004615784,,,174,
9/13/2012,8/1/2013,3,3.09730005264282,,,202,
9/13/2012,9/1/2013,3,3.09080004692078,,,84,
9/13/2012,10/1/2013,3,3.08979988098145,,,57,
9/13/2012,11/1/2013,3,3.08929991722107,,,51,
9/13/2012,12/1/2013,3,3.08829998970032,3.10520005226135,3.06550002098083,1433,
9/13/2012,1/1/2014,3,3.08929991722107,,,0,
9/13/2012,2/1/2014,3,3.07629990577698,,,0,
9/13/2012,3/1/2014,3,3.05380010604858,,,0,
9/13/2012,4/1/2014,3,3.02230000495911,,,0,
9/13/2012,5/1/2014,3,2.99580001831055,,,0,
9/13/2012,6/1/2014,3,2.97830009460449,,,0,
9/13/2012,7/1/2014,3,2.97480010986328,,,0,
9/13/2012,8/1/2014,3,2.97329998016357,,,0,
9/13/2012,9/1/2014,3,2.97230005264282,,,0,
9/13/2012,10/1/2014,3,2.97129988670349,,,0,
9/13/2012,11/1/2014,3,2.97079992294312,,,0,
9/13/2012,12/1/2014,3,2.97029995918274,,,0,
9/13/2012,1/1/2015,3,2.97149991989136,,,0,
9/13/2012,2/1/2015,3,2.96539998054504,,,0,
9/13/2012,3/1/2015,3,2.95160007476807,,,0,
9/13/2012,4/1/2015,3,2.93359994888306,,,0,
9/13/2012,5/1/2015,3,2.9235999584198,,,0,
9/13/2012,6/1/2015,3,2.92759990692139,,,0,
9/13/2012,7/1/2015,3,2.92950010299683,,,0,
9/13/2012,8/1/2015,3,2.93160009384155,,,0,
9/13/2012,9/1/2015,3,2.93479990959167,,,0,
9/13/2012,10/1/2015,3,2.93799996376038,,,0,
9/13/2012,11/1/2015,3,2.94230008125305,,,0,
9/13/2012,12/1/2015,3,2.94530010223389,,,0,
9/13/2012,1/1/2016,3,2.9465000629425,,,0,
9/13/2012,10/1/2012,4,2.96219992637634,3.00169992446899,2.91260004043579,78504,
9/13/2012,11/1/2012,4,2.88930010795593,2.91170001029968,2.83999991416931,80143,
9/13/2012,12/1/2012,4,2.84190011024475,2.86039996147156,2.79550004005432,46126,
9/13/2012,1/1/2013,4,2.82100009918213,2.8396999835968,2.77749991416931,23672,
9/13/2012,2/1/2013,4,2.81879997253418,2.83689999580383,2.77620005607605,8288,
9/13/2012,3/1/2013,4,2.82969999313354,2.8478000164032,2.78480005264282,8094,
9/13/2012,4/1/2013,4,2.97259998321533,2.98760008811951,2.92799997329712,3784,
9/13/2012,5/1/2013,4,2.96020007133484,2.95900011062622,2.95000004768372,2133,
9/13/2012,6/1/2013,4,2.93569993972778,2.95110011100769,2.91260004043579,2466,
9/13/2012,7/1/2013,4,2.90450000762939,2.89549994468689,2.88039994239807,1180,
9/13/2012,8/1/2013,4,2.86820006370544,,,675,
9/13/2012,9/1/2013,4,2.82559990882874,,,178,
9/13/2012,10/1/2013,4,2.68129992485046,,,168,
9/13/2012,11/1/2013,4,2.65120005607605,,,29,
9/13/2012,12/1/2013,4,2.63870000839233,,,37,
9/13/2012,1/1/2014,4,2.64019989967346,,,0,
9/13/2012,2/1/2014,4,2.64919996261597,,,0,
9/13/2012,3/1/2014,4,2.66020011901855,,,0,
9/13/2012,4/1/2014,4,2.79019999504089,,,0,
9/13/2012,5/1/2014,4,2.78970003128052,,,0,
9/13/2012,6/1/2014,4,2.77570009231567,,,0,
9/13/2012,7/1/2014,4,2.75769996643066,,,0,
9/13/2012,8/1/2014,4,2.74119997024536,,,0,
9/13/2012,9/1/2014,4,2.71569991111755,,,0,
9/13/2012,10/1/2014,4,2.59120011329651,,,0,
9/13/2012,11/1/2014,4,2.5657000541687,,,0,
9/13/2012,12/1/2014,4,2.54060006141663,,,0,
9/13/2012,1/1/2015,4,2.54460000991821,,,0,
9/13/2012,2/1/2015,4,2.55159997940063,,,0,
9/13/2012,3/1/2015,4,2.55859994888306,,,0,
9/13/2012,4/1/2015,4,2.6586000919342,,,0,
9/13/2012,5/1/2015,4,2.66109991073608,,,0,
9/13/2012,6/1/2015,4,2.65109992027283,,,0,
9/13/2012,7/1/2015,4,2.63709998130798,,,0,
9/13/2012,8/1/2015,4,2.62310004234314,,,0,
9/13/2012,9/1/2015,4,2.60710000991821,,,0,
9/14/2012,10/1/2012,1,99,100.419998168945,97.9899978637695,271858,
9/14/2012,11/1/2012,1,99.3300018310547,100.730003356934,98.2900009155273,141011,
9/14/2012,12/1/2012,1,99.629997253418,101.01000213623,98.629997253418,106406,
9/14/2012,1/1/2013,1,99.9499969482422,101.290000915527,99.0699996948242,44540,
9/14/2012,2/1/2013,1,100.26000213623,101.529998779297,99.5299987792969,37498,
9/14/2012,3/1/2013,1,100.449996948242,101.779998779297,100.019996643066,36463,
9/14/2012,4/1/2013,1,100.529998779297,101.5,100.319999694824,22953,
9/14/2012,5/1/2013,1,100.470001220703,101.540000915527,100.199996948242,20837,
9/14/2012,6/1/2013,1,100.279998779297,101.419998168945,99.7200012207031,46208,
9/14/2012,7/1/2013,1,99.9400024414063,100.400001525879,99.6900024414063,7382,
9/14/2012,8/1/2013,1,99.5400009155273,99.9800033569336,99.2699966430664,4786,
9/14/2012,9/1/2013,1,99.1100006103516,100,99.0100021362305,7471,
9/14/2012,10/1/2013,1,98.6900024414063,,,2255,
9/14/2012,11/1/2013,1,98.3099975585938,,,2245,
9/14/2012,12/1/2013,1,97.9499969482422,99.1800003051758,97.6500015258789,45128,
9/14/2012,1/1/2014,1,97.4899978637695,,,714,
9/14/2012,2/1/2014,1,97.0699996948242,,,74,
9/14/2012,3/1/2014,1,96.6399993896484,,,460,
9/14/2012,4/1/2014,1,96.2300033569336,,,759,
9/14/2012,5/1/2014,1,95.8600006103516,,,910,
9/14/2012,6/1/2014,1,95.4899978637695,96.2900009155274,95.370002746582,5819,
9/14/2012,7/1/2014,1,95.0599975585937,,,93,
9/14/2012,8/1/2014,1,94.6800003051758,,,71,
9/14/2012,9/1/2014,1,94.3300018310547,,,110,
9/14/2012,10/1/2014,1,94.0100021362305,,,150,
9/14/2012,11/1/2014,1,93.75,,,500,
9/14/2012,12/1/2014,1,93.5299987792969,94.7399978637695,93.3499984741211,14560,
9/14/2012,1/1/2015,1,93.1399993896484,,,100,
9/14/2012,2/1/2015,1,92.7600021362305,,,0,
9/14/2012,3/1/2015,1,92.3899993896484,,,0,
9/14/2012,4/1/2015,1,92.0500030517578,,,0,
9/14/2012,5/1/2015,1,91.7300033569336,,,0,
9/14/2012,6/1/2015,1,91.4300003051758,,,244,
9/14/2012,7/1/2015,1,91.120002746582,,,0,
9/14/2012,8/1/2015,1,90.8300018310547,,,0,
9/14/2012,9/1/2015,1,90.5599975585938,,,300,
9/14/2012,10/1/2015,1,90.3399963378906,,,100,
9/14/2012,11/1/2015,1,90.120002746582,,,50,
9/14/2012,12/1/2015,1,89.9100036621094,91,89.9000015258789,3461,
9/14/2012,1/1/2016,1,89.6800003051758,,,0,
9/14/2012,2/1/2016,1,89.4499969482422,,,0,
9/14/2012,3/1/2016,1,89.2300033569336,,,0,
9/14/2012,4/1/2016,1,89.0199966430664,,,0,
9/14/2012,5/1/2016,1,88.8199996948242,,,0,
9/14/2012,6/1/2016,1,88.620002746582,,,0,
9/14/2012,7/1/2016,1,88.4300003051758,,,0,
9/14/2012,8/1/2016,1,88.2399978637695,,,0,
9/14/2012,9/1/2016,1,88.0500030517578,,,0,
9/14/2012,10/1/2016,1,87.870002746582,,,0,
9/14/2012,11/1/2016,1,87.6900024414062,,,0,
9/14/2012,12/1/2016,1,87.5199966430664,88.0899963378906,87.3499984741211,1306,
9/14/2012,1/1/2017,1,87.4100036621094,,,0,
9/14/2012,2/1/2017,1,87.3000030517578,,,0,
9/14/2012,3/1/2017,1,87.1999969482422,,,0,
9/14/2012,4/1/2017,1,87.0999984741211,,,0,
9/14/2012,5/1/2017,1,87.0100021362305,,,0,
9/14/2012,6/1/2017,1,86.9199981689453,,,0,
9/14/2012,7/1/2017,1,86.8300018310547,,,0,
9/14/2012,8/1/2017,1,86.7399978637695,,,0,
9/14/2012,9/1/2017,1,86.6600036621094,,,0,
9/14/2012,10/1/2017,1,86.5800018310547,,,0,
9/14/2012,11/1/2017,1,86.5100021362305,,,0,
9/14/2012,12/1/2017,1,86.4400024414062,87,86.2600021362305,791,
9/14/2012,6/1/2018,1,86.2300033569336,,,0,
9/14/2012,12/1/2018,1,86.0199966430664,85.9499969482422,85.8499984741211,225,
9/14/2012,6/1/2019,1,85.9199981689453,,,0,
9/14/2012,12/1/2019,1,85.8099975585938,85.5699996948242,,0,
9/14/2012,6/1/2020,1,85.75,,,0,
9/14/2012,12/1/2020,1,85.6900024414063,85.4700012207031,,0,
9/14/2012,10/1/2012,3,3.23950004577637,3.2632999420166,3.20309996604919,52300,
9/14/2012,11/1/2012,3,3.23850011825562,3.2632999420166,3.20370006561279,26593,
9/14/2012,12/1/2012,3,3.23510003089905,3.25999999046326,3.21129989624023,24794,
9/14/2012,1/1/2013,3,3.22880005836487,3.24699997901916,3.19720005989075,10339,
9/14/2012,2/1/2013,3,3.21429991722107,3.22819995880127,3.21009993553162,4186,
9/14/2012,3/1/2013,3,3.19050002098083,3.21000003814697,3.18639993667603,6629,
9/14/2012,4/1/2013,3,3.16190004348755,3.1800000667572,3.16210007667541,2982,
9/14/2012,5/1/2013,3,3.1693000793457,3.17350006103516,3.16980004310608,1751,
9/14/2012,6/1/2013,3,3.1408998966217,3.15569996833801,3.14120006561279,2528,
9/14/2012,7/1/2013,3,3.12430000305176,,,31,
9/14/2012,8/1/2013,3,3.11380004882812,,,36,
9/14/2012,9/1/2013,3,3.10570001602173,3.10139989852905,,49,
9/14/2012,10/1/2013,3,3.10419988632202,3.13000011444092,3.13000011444092,136,
9/14/2012,11/1/2013,3,3.10220003128052,,,36,
9/14/2012,12/1/2013,3,3.09969997406006,3.11879992485046,3.10419988632202,759,
9/14/2012,1/1/2014,3,3.09920001029968,,,0,
9/14/2012,2/1/2014,3,3.08520007133484,,,0,
9/14/2012,3/1/2014,3,3.06170010566711,,,0,
9/14/2012,4/1/2014,3,3.02920007705688,,,0,
9/14/2012,5/1/2014,3,3.00169992446899,,,0,
9/14/2012,6/1/2014,3,2.98320007324219,,,0,
9/14/2012,7/1/2014,3,2.97869992256165,,,0,
9/14/2012,8/1/2014,3,2.97620010375977,,,0,
9/14/2012,9/1/2014,3,2.97420001029968,,,0,
9/14/2012,10/1/2014,3,2.9721999168396,,,0,
9/14/2012,11/1/2014,3,2.97070002555847,,,0,
9/14/2012,12/1/2014,3,2.96919989585876,,,0,
9/14/2012,1/1/2015,3,2.97040009498596,,,0,
9/14/2012,2/1/2015,3,2.96429991722107,,,0,
9/14/2012,3/1/2015,3,2.95050001144409,,,0,
9/14/2012,4/1/2015,3,2.93249988555908,,,0,
9/14/2012,5/1/2015,3,2.92249989509583,,,0,
9/14/2012,6/1/2015,3,2.92650008201599,,,0,
9/14/2012,7/1/2015,3,2.92840003967285,,,0,
9/14/2012,8/1/2015,3,2.93050003051758,,,0,
9/14/2012,9/1/2015,3,2.93370008468628,,,0,
9/14/2012,10/1/2015,3,2.9368999004364,,,0,
9/14/2012,11/1/2015,3,2.94120001792908,,,0,
9/14/2012,12/1/2015,3,2.94420003890991,,,0,
9/14/2012,1/1/2016,3,2.94539999961853,,,0,
9/14/2012,10/1/2012,4,3.01559996604919,3.03819990158081,2.96219992637634,56131,
9/14/2012,11/1/2012,4,2.93149995803833,2.95029997825623,2.88240003585815,47990,
9/14/2012,12/1/2012,4,2.87619996070862,2.89540004730225,2.84479999542236,28430,
9/14/2012,1/1/2013,4,2.85120010375977,2.87170004844666,2.84270000457764,15281,
9/14/2012,2/1/2013,4,2.84730005264282,2.86610007286072,2.81789994239807,5314,
9/14/2012,3/1/2013,4,2.85739994049072,2.87529993057251,2.82489991188049,4632,
9/14/2012,4/1/2013,4,2.99799990653992,3.01810002326965,2.9886999130249,1748,
9/14/2012,5/1/2013,4,2.98460006713867,2.99009990692139,2.98280000686646,541,
9/14/2012,6/1/2013,4,2.95930004119873,2.97499990463257,2.9563000202179,906,
9/14/2012,7/1/2013,4,2.92709994316101,,,177,
9/14/2012,8/1/2013,4,2.88919997215271,,,278,
9/14/2012,9/1/2013,4,2.8452000617981,,,552,
9/14/2012,10/1/2013,4,2.69919991493225,,,666,
9/14/2012,11/1/2013,4,2.66650009155273,,,387,
9/14/2012,12/1/2013,4,2.65310001373291,2.65960001945496,2.64409995079041,176,
9/14/2012,1/1/2014,4,2.65459990501404,,,0,
9/14/2012,2/1/2014,4,2.66359996795654,,,0,
9/14/2012,3/1/2014,4,2.67459988594055,,,0,
9/14/2012,4/1/2014,4,2.80460000038147,,,0,
9/14/2012,5/1/2014,4,2.80410003662109,,,0,
9/14/2012,6/1/2014,4,2.79010009765625,,,0,
9/14/2012,7/1/2014,4,2.77209997177124,,,0,
9/14/2012,8/1/2014,4,2.75559997558594,,,0,
9/14/2012,9/1/2014,4,2.73009991645813,,,0,
9/14/2012,10/1/2014,4,2.60560011863708,,,0,
9/14/2012,11/1/2014,4,2.58010005950928,,,0,
9/14/2012,12/1/2014,4,2.5550000667572,,,0,
9/14/2012,1/1/2015,4,2.55900001525879,,,0,
9/14/2012,2/1/2015,4,2.56599998474121,,,0,
9/14/2012,3/1/2015,4,2.57299995422363,,,0,
9/14/2012,4/1/2015,4,2.67300009727478,,,0,
9/14/2012,5/1/2015,4,2.67549991607666,,,0,
9/14/2012,6/1/2015,4,2.6654999256134,,,0,
9/14/2012,7/1/2015,4,2.65149998664856,,,0,
9/14/2012,8/1/2015,4,2.63750004768372,,,0,
9/14/2012,9/1/2015,4,2.62150001525879,,,0,
9/17/2012,10/1/2012,1,96.620002746582,99.5199966430664,94.6500015258789,307878,
9/17/2012,11/1/2012,1,96.9499969482422,99.8099975585938,94.9800033569336,171576,
9/17/2012,12/1/2012,1,97.25,100.099998474121,95.2900009155274,84865,
9/17/2012,1/1/2013,1,97.5899963378906,100.360000610352,95.6699981689453,25488,
9/17/2012,2/1/2013,1,97.9100036621094,100.629997253418,95.9899978637695,14864,
9/17/2012,3/1/2013,1,98.120002746582,100.769996643066,96.25,12686,
9/17/2012,4/1/2013,1,98.2300033569336,100.830001831055,97.4100036621094,7541,
9/17/2012,5/1/2013,1,98.2099990844727,100.76000213623,97.5,5091,
9/17/2012,6/1/2013,1,98.0699996948242,100.599998474121,96.25,25071,
9/17/2012,7/1/2013,1,97.7900009155274,100.180000305176,96.0599975585938,2831,
9/17/2012,8/1/2013,1,97.4499969482422,99.7300033569336,96.25,3020,
9/17/2012,9/1/2013,1,97.0999984741211,99.3300018310547,96.2099990844727,4525,
9/17/2012,10/1/2013,1,96.7600021362305,96,96,2503,
9/17/2012,11/1/2013,1,96.4700012207031,,,2084,
9/17/2012,12/1/2013,1,96.1900024414063,98.2699966430664,94.129997253418,32586,
9/17/2012,1/1/2014,1,95.7900009155273,,,631,
9/17/2012,2/1/2014,1,95.4400024414062,,,147,
9/17/2012,3/1/2014,1,95.0599975585937,,,210,
9/17/2012,4/1/2014,1,94.7099990844727,,,147,
9/17/2012,5/1/2014,1,94.379997253418,,,234,
9/17/2012,6/1/2014,1,94.0599975585937,92.4800033569336,92.4800033569336,2411,
9/17/2012,7/1/2014,1,93.6999969482422,,,333,
9/17/2012,8/1/2014,1,93.3600006103516,,,314,
9/17/2012,9/1/2014,1,93.0599975585938,,,135,
9/17/2012,10/1/2014,1,92.7900009155274,,,40,
9/17/2012,11/1/2014,1,92.5699996948242,,,228,
9/17/2012,12/1/2014,1,92.4000015258789,93.8199996948242,90.5,8117,
9/17/2012,1/1/2015,1,92.0500030517578,,,1,
9/17/2012,2/1/2015,1,91.6999969482422,,,0,
9/17/2012,3/1/2015,1,91.370002746582,,,0,
9/17/2012,4/1/2015,1,91.0599975585938,,,0,
9/17/2012,5/1/2015,1,90.7799987792969,,,0,
9/17/2012,6/1/2015,1,90.5199966430664,,,18,
9/17/2012,7/1/2015,1,90.2399978637695,,,0,
9/17/2012,8/1/2015,1,89.9899978637695,,,0,
9/17/2012,9/1/2015,1,89.7600021362305,,,0,
9/17/2012,10/1/2015,1,89.5699996948242,,,0,
9/17/2012,11/1/2015,1,89.3899993896484,,,0,
9/17/2012,12/1/2015,1,89.2200012207031,90.25,88.5999984741211,2752,
9/17/2012,1/1/2016,1,89.0100021362305,,,0,
9/17/2012,2/1/2016,1,88.8099975585937,,,0,
9/17/2012,3/1/2016,1,88.620002746582,,,0,
9/17/2012,4/1/2016,1,88.4300003051758,,,0,
9/17/2012,5/1/2016,1,88.2600021362305,,,0,
9/17/2012,6/1/2016,1,88.0899963378906,,,2,
9/17/2012,7/1/2016,1,87.9199981689453,,,0,
9/17/2012,8/1/2016,1,87.75,,,0,
9/17/2012,9/1/2016,1,87.5899963378906,,,0,
9/17/2012,10/1/2016,1,87.4300003051758,,,0,
9/17/2012,11/1/2016,1,87.2799987792969,,,0,
9/17/2012,12/1/2016,1,87.129997253418,87.4400024414063,86,465,
9/17/2012,1/1/2017,1,87.0299987792969,,,0,
9/17/2012,2/1/2017,1,86.9400024414063,,,0,
9/17/2012,3/1/2017,1,86.8499984741211,,,0,
9/17/2012,4/1/2017,1,86.7600021362305,,,0,
9/17/2012,5/1/2017,1,86.6800003051758,,,0,
9/17/2012,6/1/2017,1,86.5999984741211,,,0,
9/17/2012,7/1/2017,1,86.5299987792969,,,0,
9/17/2012,8/1/2017,1,86.4599990844727,,,0,
9/17/2012,9/1/2017,1,86.3899993896484,,,0,
9/17/2012,10/1/2017,1,86.3300018310547,,,0,
9/17/2012,11/1/2017,1,86.2699966430664,,,1,
9/17/2012,12/1/2017,1,86.2099990844727,85.4800033569336,85,109,
9/17/2012,6/1/2018,1,86.0800018310547,,,0,
9/17/2012,12/1/2018,1,85.9400024414063,85.0100021362305,85.0100021362305,25,
9/17/2012,6/1/2019,1,85.8399963378906,,,0,
9/17/2012,12/1/2019,1,85.7300033569336,,,0,
9/17/2012,6/1/2020,1,85.6699981689453,,,0,
9/17/2012,12/1/2020,1,85.6100006103516,,,0,
9/17/2012,10/1/2012,3,3.16339993476868,3.25,3.0922999382019,58246,
9/17/2012,11/1/2012,3,3.16440010070801,3.24830007553101,3.09249997138977,38029,
9/17/2012,12/1/2012,3,3.16330003738403,3.24289989471436,3.09439992904663,24376,
9/17/2012,1/1/2013,3,3.15939998626709,3.23239994049072,3.08999991416931,9274,
9/17/2012,2/1/2013,3,3.14720010757446,3.2221999168396,3.09960007667541,5311,
9/17/2012,3/1/2013,3,3.12590003013611,3.1975998878479,3.05999994277954,6853,
9/17/2012,4/1/2013,3,3.09990000724792,3.16109991073608,3.05620002746582,4098,
9/17/2012,5/1/2013,3,3.11039996147156,3.16639995574951,3.0576000213623,1604,
9/17/2012,6/1/2013,3,3.08299994468689,3.13849997520447,3.02430009841919,1789,
9/17/2012,7/1/2013,3,3.06800007820129,,,426,
9/17/2012,8/1/2013,3,3.05870008468628,,3.04679989814758,46,
9/17/2012,9/1/2013,3,3.05189990997314,,3.03839993476868,53,
9/17/2012,10/1/2013,3,3.05139994621277,,,26,
9/17/2012,11/1/2013,3,3.05040001869202,,,16,
9/17/2012,12/1/2013,3,3.04889988899231,3.08850002288818,3.0113000869751,265,
9/17/2012,1/1/2014,3,3.04889988899231,,,0,
9/17/2012,2/1/2014,3,3.03489995002747,,,0,
9/17/2012,3/1/2014,3,3.01139998435974,,,0,
9/17/2012,4/1/2014,3,2.97889995574951,,,0,
9/17/2012,5/1/2014,3,2.9514000415802,,,0,
9/17/2012,6/1/2014,3,2.93289995193481,,,0,
9/17/2012,7/1/2014,3,2.92840003967285,,,0,
9/17/2012,8/1/2014,3,2.92589998245239,,,0,
9/17/2012,9/1/2014,3,2.92389988899231,,,0,
9/17/2012,10/1/2014,3,2.92190003395081,,,0,
9/17/2012,11/1/2014,3,2.9203999042511,,,0,
9/17/2012,12/1/2014,3,2.91890001296997,,,0,
9/17/2012,1/1/2015,3,2.92009997367859,,,0,
9/17/2012,2/1/2015,3,2.91400003433228,,,0,
9/17/2012,3/1/2015,3,2.90019989013672,,,0,
9/17/2012,4/1/2015,3,2.88220000267029,,,0,
9/17/2012,5/1/2015,3,2.87220001220703,,,0,
9/17/2012,6/1/2015,3,2.87619996070862,,,0,
9/17/2012,7/1/2015,3,2.87809991836548,,,0,
9/17/2012,8/1/2015,3,2.88019990921021,,,0,
9/17/2012,9/1/2015,3,2.88339996337891,,,0,
9/17/2012,10/1/2015,3,2.88660001754761,,,0,
9/17/2012,11/1/2015,3,2.8908998966217,,,0,
9/17/2012,12/1/2015,3,2.89389991760254,,,0,
9/17/2012,1/1/2016,3,2.89510011672974,,,0,
9/17/2012,10/1/2012,4,2.9433000087738,3.02789998054504,2.86089992523193,60832,
9/17/2012,11/1/2012,4,2.85960006713867,2.94219994544983,2.77920007705688,51557,
9/17/2012,12/1/2012,4,2.8050000667572,2.88499999046326,2.73370003700256,26889,
9/17/2012,1/1/2013,4,2.7797999382019,2.85430002212524,2.72909998893738,11786,
9/17/2012,2/1/2013,4,2.77629995346069,2.85319995880127,2.74230003356934,6139,
9/17/2012,3/1/2013,4,2.78679990768433,2.86260008811951,2.72350001335144,3778,
9/17/2012,4/1/2013,4,2.92840003967285,2.9993999004364,2.87940001487732,1223,
9/17/2012,5/1/2013,4,2.91589999198914,2.96819996833801,2.96819996833801,750,
9/17/2012,6/1/2013,4,2.89190006256104,2.95000004768372,2.84619998931885,1495,
9/17/2012,7/1/2013,4,2.86089992523193,,2.82189989089966,258,
9/17/2012,8/1/2013,4,2.82430005073547,,,133,
9/17/2012,9/1/2013,4,2.78180003166199,,,96,
9/17/2012,10/1/2013,4,2.63649988174438,,,13,
9/17/2012,11/1/2013,4,2.60500001907349,,,9,
9/17/2012,12/1/2013,4,2.59260010719299,2.59629988670349,2.55999994277954,8,
9/17/2012,1/1/2014,4,2.59409999847412,,,0,
9/17/2012,2/1/2014,4,2.60310006141663,,,0,
9/17/2012,3/1/2014,4,2.61409997940063,,,0,
9/17/2012,4/1/2014,4,2.74410009384155,,,0,
9/17/2012,5/1/2014,4,2.7435998916626,,,0,
9/17/2012,6/1/2014,4,2.72959995269775,,,0,
9/17/2012,7/1/2014,4,2.71160006523132,,,0,
9/17/2012,8/1/2014,4,2.69510006904602,,,0,
9/17/2012,9/1/2014,4,2.66960000991821,,,0,
9/17/2012,10/1/2014,4,2.54509997367859,,,0,
9/17/2012,11/1/2014,4,2.51959991455078,,,0,
9/17/2012,12/1/2014,4,2.49449992179871,,,0,
9/17/2012,1/1/2015,4,2.49850010871887,,,0,
9/17/2012,2/1/2015,4,2.50550007820129,,,0,
9/17/2012,3/1/2015,4,2.51250004768372,,,0,
9/17/2012,4/1/2015,4,2.61249995231628,,,0,
9/17/2012,5/1/2015,4,2.61500000953674,,,0,
9/17/2012,6/1/2015,4,2.60500001907349,,,0,
9/17/2012,7/1/2015,4,2.59100008010864,,,0,
9/17/2012,8/1/2015,4,2.57699990272522,,,0,
9/17/2012,9/1/2015,4,2.56100010871887,,,0,
9/18/2012,10/1/2012,1,95.2900009155274,97.2300033569336,95.1100006103516,196192,
9/18/2012,11/1/2012,1,95.620002746582,97.5500030517578,95.4199981689453,176039,
9/18/2012,12/1/2012,1,95.9199981689453,97.8399963378906,95.7300033569336,65484,
9/18/2012,1/1/2013,1,96.25,98.0800018310547,96.0999984741211,18030,
9/18/2012,2/1/2013,1,96.5699996948242,98.1699981689453,96.4300003051758,9760,
9/18/2012,3/1/2013,1,96.7900009155273,98.3399963378906,96.6399993896484,8519,
9/18/2012,4/1/2013,1,96.9199981689453,98.5,96.8199996948242,3072,
9/18/2012,5/1/2013,1,96.9199981689453,97.7300033569336,96.870002746582,2670,
9/18/2012,6/1/2013,1,96.7900009155273,98.5,96.629997253418,17481,
9/18/2012,7/1/2013,1,96.5299987792969,97.5100021362305,96.5800018310547,3519,
9/18/2012,8/1/2013,1,96.2200012207031,97.1800003051758,96.1600036621094,2620,
9/18/2012,9/1/2013,1,95.9000015258789,97.0299987792969,95.8499984741211,2658,
9/18/2012,10/1/2013,1,95.5899963378906,,,1422,
9/18/2012,11/1/2013,1,95.3399963378906,,,1650,
9/18/2012,12/1/2013,1,95.1100006103516,96.6800003051758,94.9800033569336,21819,
9/18/2012,1/1/2014,1,94.75,,,697,
9/18/2012,2/1/2014,1,94.4400024414063,,,43,
9/18/2012,3/1/2014,1,94.1100006103516,,,73,
9/18/2012,4/1/2014,1,93.8000030517578,,,200,
9/18/2012,5/1/2014,1,93.5100021362305,,,260,
9/18/2012,6/1/2014,1,93.2200012207031,,93.75,2888,
9/18/2012,7/1/2014,1,92.8899993896484,,,640,
9/18/2012,8/1/2014,1,92.6100006103516,,,200,
9/18/2012,9/1/2014,1,92.3600006103516,,,35,
9/18/2012,10/1/2014,1,92.1399993896484,,,48,
9/18/2012,11/1/2014,1,91.9499969482422,,,327,
9/18/2012,12/1/2014,1,91.8099975585938,92.5500030517578,91.5999984741211,5765,
9/18/2012,1/1/2015,1,91.4899978637695,,,5,
9/18/2012,2/1/2015,1,91.1800003051758,,,0,
9/18/2012,3/1/2015,1,90.879997253418,,,0,
9/18/2012,4/1/2015,1,90.5999984741211,,,0,
9/18/2012,5/1/2015,1,90.3499984741211,,,0,
9/18/2012,6/1/2015,1,90.120002746582,,,42,
9/18/2012,7/1/2015,1,89.879997253418,,,0,
9/18/2012,8/1/2015,1,89.6600036621094,,,0,
9/18/2012,9/1/2015,1,89.4700012207031,,,0,
9/18/2012,10/1/2015,1,89.3099975585938,,,0,
9/18/2012,11/1/2015,1,89.1600036621094,,,0,
9/18/2012,12/1/2015,1,89.0199966430664,89.620002746582,88.6500015258789,1735,
9/18/2012,1/1/2016,1,88.8399963378906,,,0,
9/18/2012,2/1/2016,1,88.6600036621094,,,0,
9/18/2012,3/1/2016,1,88.5,,,0,
9/18/2012,4/1/2016,1,88.3399963378906,,,0,
9/18/2012,5/1/2016,1,88.1900024414063,,,0,
9/18/2012,6/1/2016,1,88.0500030517578,,,0,
9/18/2012,7/1/2016,1,87.9100036621094,,,0,
9/18/2012,8/1/2016,1,87.7799987792969,,,0,
9/18/2012,9/1/2016,1,87.6500015258789,,,0,
9/18/2012,10/1/2016,1,87.5199966430664,,,0,
9/18/2012,11/1/2016,1,87.4000015258789,,,0,
9/18/2012,12/1/2016,1,87.2799987792969,87.7099990844727,87.0199966430664,626,
9/18/2012,1/1/2017,1,87.2099990844727,,,0,
9/18/2012,2/1/2017,1,87.1500015258789,,,0,
9/18/2012,3/1/2017,1,87.0899963378906,,,0,
9/18/2012,4/1/2017,1,87.0299987792969,,,0,
9/18/2012,5/1/2017,1,86.9700012207031,,,0,
9/18/2012,6/1/2017,1,86.9199981689453,,,0,
9/18/2012,7/1/2017,1,86.879997253418,,,0,
9/18/2012,8/1/2017,1,86.8399963378906,,,0,
9/18/2012,9/1/2017,1,86.8000030517578,,,0,
9/18/2012,10/1/2017,1,86.7600021362305,,,0,
9/18/2012,11/1/2017,1,86.7300033569336,,,0,
9/18/2012,12/1/2017,1,86.6999969482422,86.3499984741211,86,381,
9/18/2012,6/1/2018,1,86.6800003051758,,,0,
9/18/2012,12/1/2018,1,86.6600036621094,,,450,
9/18/2012,6/1/2019,1,86.6100006103516,,,0,
9/18/2012,12/1/2019,1,86.5599975585937,,,0,
9/18/2012,6/1/2020,1,86.5400009155274,,,0,
9/18/2012,12/1/2020,1,86.5100021362305,,,0,
9/18/2012,10/1/2012,3,3.12709999084473,3.17479991912842,3.11999988555908,52800,
9/18/2012,11/1/2012,3,3.12639999389648,3.17499995231628,3.11940002441406,25355,
9/18/2012,12/1/2012,3,3.12280011177063,3.17350006103516,3.11660003662109,14839,
9/18/2012,1/1/2013,3,3.11710000038147,3.16799998283386,3.11229991912842,7066,
9/18/2012,2/1/2013,3,3.10369992256165,3.14350008964539,3.09999990463257,3955,
9/18/2012,3/1/2013,3,3.08189988136291,3.12669992446899,3.07769989967346,3389,
9/18/2012,4/1/2013,3,3.05529999732971,3.09360003471375,3.04999995231628,1397,
9/18/2012,5/1/2013,3,3.06609988212585,3.09660005569458,3.0945999622345,1631,
9/18/2012,6/1/2013,3,3.041100025177,3.08260011672974,3.03900003433228,2216,
9/18/2012,7/1/2013,3,3.02740001678467,3.05529999732971,3.04570007324219,94,
9/18/2012,8/1/2013,3,3.01830005645752,3.04670000076294,3.03430008888245,33,
9/18/2012,9/1/2013,3,3.01180005073547,3.03929996490479,3.03049993515015,554,
9/18/2012,10/1/2013,3,3.0113000869751,3.0576000213623,3.03520011901855,190,
9/18/2012,11/1/2013,3,3.01029992103577,3.02800011634827,3.02800011634827,68,
9/18/2012,12/1/2013,3,3.00880002975464,3.03810000419617,3.00760006904602,195,
9/18/2012,1/1/2014,3,3.00929999351501,3.02900004386902,3.02900004386902,8,
9/18/2012,2/1/2014,3,2.99780011177063,,,0,
9/18/2012,3/1/2014,3,2.97630000114441,,,0,
9/18/2012,4/1/2014,3,2.94580006599426,,,0,
9/18/2012,5/1/2014,3,2.92030000686646,,,0,
9/18/2012,6/1/2014,3,2.90380001068115,,,0,
9/18/2012,7/1/2014,3,2.89930009841919,,,0,
9/18/2012,8/1/2014,3,2.89680004119873,,,0,
9/18/2012,9/1/2014,3,2.89479994773865,,,0,
9/18/2012,10/1/2014,3,2.89280009269714,,,0,
9/18/2012,11/1/2014,3,2.89129996299744,,,0,
9/18/2012,12/1/2014,3,2.88980007171631,,,0,
9/18/2012,1/1/2015,3,2.89100003242493,,,0,
9/18/2012,2/1/2015,3,2.88490009307861,,,0,
9/18/2012,3/1/2015,3,2.87109994888306,,,0,
9/18/2012,4/1/2015,3,2.85310006141663,,,0,
9/18/2012,5/1/2015,3,2.84310007095337,,,0,
9/18/2012,6/1/2015,3,2.84710001945496,,,0,
9/18/2012,7/1/2015,3,2.84899997711182,,,0,
9/18/2012,8/1/2015,3,2.85109996795654,,,0,
9/18/2012,9/1/2015,3,2.85430002212524,,,0,
9/18/2012,10/1/2015,3,2.85750007629395,,,0,
9/18/2012,11/1/2015,3,2.86179995536804,,,0,
9/18/2012,12/1/2015,3,2.86479997634888,,,0,
9/18/2012,1/1/2016,3,2.8659999370575,,,0,
9/18/2012,10/1/2012,4,2.8989999294281,2.96889996528625,2.8908998966217,42819,
9/18/2012,11/1/2012,4,2.80920004844666,2.87220001220703,2.80089998245239,40675,
9/18/2012,12/1/2012,4,2.75099992752075,2.81220006942749,2.74320006370544,22469,
9/18/2012,1/1/2013,4,2.72580003738403,2.7836000919342,2.71749997138977,8892,
9/18/2012,2/1/2013,4,2.72230005264282,2.78239989280701,2.71519994735718,4066,
9/18/2012,3/1/2013,4,2.73280000686645,2.79250001907349,2.72449994087219,2409,
9/18/2012,4/1/2013,4,2.87619996070862,2.93370008468628,2.86910009384155,1073,
9/18/2012,5/1/2013,4,2.86500000953674,2.88289999961853,2.88289999961853,587,
9/18/2012,6/1/2013,4,2.84150004386902,2.88689994812012,2.83550000190735,1414,
9/18/2012,7/1/2013,4,2.81089997291565,,,287,
9/18/2012,8/1/2013,4,2.77469992637634,,,435,
9/18/2012,9/1/2013,4,2.73259997367859,,2.7804000377655,297,
9/18/2012,10/1/2013,4,2.58890008926392,,,94,
9/18/2012,11/1/2013,4,2.55710005760193,,,82,
9/18/2012,12/1/2013,4,2.5460000038147,2.55900001525879,2.54970002174377,50,
9/18/2012,1/1/2014,4,2.54670000076294,,,0,
9/18/2012,2/1/2014,4,2.55489993095398,,,0,
9/18/2012,3/1/2014,4,2.56480002403259,,,0,
9/18/2012,4/1/2014,4,2.69280004501343,,,0,
9/18/2012,5/1/2014,4,2.69029998779297,,,0,
9/18/2012,6/1/2014,4,2.67429995536804,,,0,
9/18/2012,7/1/2014,4,2.65429997444153,,,0,
9/18/2012,8/1/2014,4,2.63579988479614,,,0,
9/18/2012,9/1/2014,4,2.60809993743896,,,0,
9/18/2012,10/1/2014,4,2.48110008239746,,,0,
9/18/2012,11/1/2014,4,2.45309996604919,,,0,
9/18/2012,12/1/2014,4,2.42549991607666,,,0,
9/18/2012,1/1/2015,4,2.42950010299683,,,0,
9/18/2012,2/1/2015,4,2.43650007247925,,,0,
9/18/2012,3/1/2015,4,2.44350004196167,,,0,
9/18/2012,4/1/2015,4,2.54349994659424,,,0,
9/18/2012,5/1/2015,4,2.5460000038147,,,0,
9/18/2012,6/1/2015,4,2.53600001335144,,,0,
9/18/2012,7/1/2015,4,2.5220000743866,,,0,
9/18/2012,8/1/2015,4,2.50799989700317,,,0,
9/18/2012,9/1/2015,4,2.49200010299683,,,0,
9/19/2012,10/1/2012,1,91.9800033569336,96.1699981689453,91.25,133049,
9/19/2012,11/1/2012,1,92.3000030517578,96.5,91.5500030517578,378436,
9/19/2012,12/1/2012,1,92.5899963378906,96.7699966430664,91.8399963378906,97315,
9/19/2012,1/1/2013,1,92.9100036621094,97.0500030517578,92.1600036621094,22003,
9/19/2012,2/1/2013,1,93.2099990844727,97.2399978637695,92.4700012207031,17060,
9/19/2012,3/1/2013,1,93.4199981689453,97.5800018310547,92.7300033569336,21312,
9/19/2012,4/1/2013,1,93.5599975585938,97.4000015258789,92.870002746582,10068,
9/19/2012,5/1/2013,1,93.5800018310547,97.1999969482422,93.4499969482422,10545,
9/19/2012,6/1/2013,1,93.4700012207031,97.4700012207031,92.7300033569336,32550,
9/19/2012,7/1/2013,1,93.2300033569336,94.9000015258789,92.6600036621094,4888,
9/19/2012,8/1/2013,1,92.9300003051758,95.4700012207031,92.6900024414062,2582,
9/19/2012,9/1/2013,1,92.629997253418,94.5299987792969,92.0500030517578,4134,
9/19/2012,10/1/2013,1,92.3499984741211,,,3387,
9/19/2012,11/1/2013,1,92.120002746582,,,4258,
9/19/2012,12/1/2013,1,91.9100036621094,95.8499984741211,91.1600036621094,40895,
9/19/2012,1/1/2014,1,91.5800018310547,,,957,
9/19/2012,2/1/2014,1,91.3199996948242,,,53,
9/19/2012,3/1/2014,1,91.0400009155273,,,177,
9/19/2012,4/1/2014,1,90.7900009155273,,,260,
9/19/2012,5/1/2014,1,90.5400009155273,,,260,
9/19/2012,6/1/2014,1,90.3000030517578,91.879997253418,90.1100006103516,2943,
9/19/2012,7/1/2014,1,90.0199966430664,,,25,
9/19/2012,8/1/2014,1,89.7799987792969,,,50,
9/19/2012,9/1/2014,1,89.5699996948242,,,608,
9/19/2012,10/1/2014,1,89.3899993896484,,,115,
9/19/2012,11/1/2014,1,89.25,90,90,61,
9/19/2012,12/1/2014,1,89.1600036621094,92.4700012207031,88.4700012207031,11648,
9/19/2012,1/1/2015,1,88.9000015258789,,,0,
9/19/2012,2/1/2015,1,88.6399993896484,,,0,
9/19/2012,3/1/2015,1,88.4000015258789,,,0,
9/19/2012,4/1/2015,1,88.1699981689453,,,0,
9/19/2012,5/1/2015,1,87.9800033569336,,,0,
9/19/2012,6/1/2015,1,87.8099975585937,,,78,
9/19/2012,7/1/2015,1,87.629997253418,,,0,
9/19/2012,8/1/2015,1,87.4599990844727,,,0,
9/19/2012,9/1/2015,1,87.3300018310547,,,0,
9/19/2012,10/1/2015,1,87.2300033569336,,,0,
9/19/2012,11/1/2015,1,87.129997253418,,,0,
9/19/2012,12/1/2015,1,87.0500030517578,87.5,86.5899963378906,5174,
9/19/2012,1/1/2016,1,86.9199981689453,,,0,
9/19/2012,2/1/2016,1,86.8000030517578,,,0,
9/19/2012,3/1/2016,1,86.6999969482422,,,0,
9/19/2012,4/1/2016,1,86.5999984741211,,,0,
9/19/2012,5/1/2016,1,86.5,,,0,
9/19/2012,6/1/2016,1,86.4199981689453,,,0,
9/19/2012,7/1/2016,1,86.3399963378906,,,0,
9/19/2012,8/1/2016,1,86.2600021362305,,,0,
9/19/2012,9/1/2016,1,86.1900024414063,,,0,
9/19/2012,10/1/2016,1,86.120002746582,,,0,
9/19/2012,11/1/2016,1,86.0500030517578,,,0,
9/19/2012,12/1/2016,1,85.9899978637695,87.1999969482422,85.25,2222,
9/19/2012,1/1/2017,1,85.9599990844727,,,0,
9/19/2012,2/1/2017,1,85.9300003051758,,,0,
9/19/2012,3/1/2017,1,85.9000015258789,,,0,
9/19/2012,4/1/2017,1,85.879997253418,,,0,
9/19/2012,5/1/2017,1,85.8600006103516,,,0,
9/19/2012,6/1/2017,1,85.8399963378906,,,0,
9/19/2012,7/1/2017,1,85.8300018310547,,,0,
9/19/2012,8/1/2017,1,85.8199996948242,,,0,
9/19/2012,9/1/2017,1,85.8199996948242,,,0,
9/19/2012,10/1/2017,1,85.8199996948242,,,0,
9/19/2012,11/1/2017,1,85.8199996948242,,,0,
9/19/2012,12/1/2017,1,85.8300018310547,,85.5500030517578,648,
9/19/2012,6/1/2018,1,85.870002746582,,,0,
9/19/2012,12/1/2018,1,85.9100036621094,,,116,
9/19/2012,6/1/2019,1,85.8899993896484,,,0,
9/19/2012,12/1/2019,1,85.870002746582,,,1,
9/19/2012,6/1/2020,1,85.8499984741211,,,0,
9/19/2012,12/1/2020,1,85.8199996948242,,,0,
9/19/2012,10/1/2012,3,3.04399991035461,3.1538999080658,3.02539992332458,53752,
9/19/2012,11/1/2012,3,3.04239988327026,3.15240001678467,3.0246000289917,50736,
9/19/2012,12/1/2012,3,3.03649997711182,3.14750003814697,3.01999998092651,24346,
9/19/2012,1/1/2013,3,3.02900004386902,3.13490009307861,3.01360011100769,9906,
9/19/2012,2/1/2013,3,3.01419997215271,3.11820006370544,2.99990010261536,4594,
9/19/2012,3/1/2013,3,2.99149990081787,3.10190010070801,2.97699999809265,5418,
9/19/2012,4/1/2013,3,2.96399998664856,3.0550000667572,2.95020008087158,4287,
9/19/2012,5/1/2013,3,2.97519993782043,2.98309993743896,2.96199989318848,2714,
9/19/2012,6/1/2013,3,2.95160007476807,3.03049993515015,2.9381000995636,3085,
9/19/2012,7/1/2013,3,2.94020009040833,2.99880003929138,2.9300000667572,460,
9/19/2012,8/1/2013,3,2.93309998512268,2.94449996948242,2.9300000667572,547,
9/19/2012,9/1/2013,3,2.92860007286072,2.9595000743866,2.92950010299683,1108,
9/19/2012,10/1/2013,3,2.92960000038147,2.97250008583069,2.92750000953674,555,
9/19/2012,11/1/2013,3,2.92960000038147,2.94050002098083,2.93050003051758,359,
9/19/2012,12/1/2013,3,2.92930006980896,2.99300003051758,2.91799998283386,1387,
9/19/2012,1/1/2014,3,2.93079996109009,2.9449999332428,2.92050004005432,103,
9/19/2012,2/1/2014,3,2.92230010032654,2.94749999046326,2.94749999046326,2,
9/19/2012,3/1/2014,3,2.90330004692078,2.92549991607666,2.92549991607666,2,
9/19/2012,4/1/2014,3,2.87630009651184,,,2,
9/19/2012,5/1/2014,3,2.85330009460449,,,2,
9/19/2012,6/1/2014,3,2.83929991722107,2.85249996185303,2.85249996185303,537,
9/19/2012,7/1/2014,3,2.83629989624023,,,2,
9/19/2012,8/1/2014,3,2.83480000495911,,,2,
9/19/2012,9/1/2014,3,2.83380007743835,,,2,
9/19/2012,10/1/2014,3,2.83279991149902,,,2,
9/19/2012,11/1/2014,3,2.83229994773865,,,2,
9/19/2012,12/1/2014,3,2.83179998397827,,,17,
9/19/2012,1/1/2015,3,2.83299994468689,,,2,
9/19/2012,2/1/2015,3,2.82690000534058,,,0,
9/19/2012,3/1/2015,3,2.8131000995636,,,0,
9/19/2012,4/1/2015,3,2.79509997367859,,,0,
9/19/2012,5/1/2015,3,2.78509998321533,,,0,
9/19/2012,6/1/2015,3,2.78909993171692,,,0,
9/19/2012,7/1/2015,3,2.79099988937378,,,0,
9/19/2012,8/1/2015,3,2.79310011863708,,,0,
9/19/2012,9/1/2015,3,2.79629993438721,,,0,
9/19/2012,10/1/2015,3,2.79949998855591,,,0,
9/19/2012,11/1/2015,3,2.80380010604858,,,0,
9/19/2012,12/1/2015,3,2.80679988861084,,,0,
9/19/2012,1/1/2016,3,2.80800008773804,,,0,
9/19/2012,10/1/2012,4,2.82859992980957,2.93799996376038,2.80310010910034,47683,
9/19/2012,11/1/2012,4,2.72729992866516,2.84050011634827,2.70289993286133,50544,
9/19/2012,12/1/2012,4,2.66219997406006,2.77839994430542,2.64010000228882,30851,
9/19/2012,1/1/2013,4,2.63479995727539,2.75040006637573,2.6143000125885,12863,
9/19/2012,2/1/2013,4,2.63109993934631,2.74499988555908,2.61240005493164,4654,
9/19/2012,3/1/2013,4,2.64159989356995,2.75729990005493,2.62170004844666,3501,
9/19/2012,4/1/2013,4,2.78500008583069,2.8970000743866,2.76679992675781,1741,
9/19/2012,5/1/2013,4,2.77410006523132,2.78749990463257,2.78749990463257,1691,
9/19/2012,6/1/2013,4,2.75119996070862,2.78999996185303,2.73559999465942,1296,
9/19/2012,7/1/2013,4,2.72149991989136,,,204,
9/19/2012,8/1/2013,4,2.68630003929138,,,230,
9/19/2012,9/1/2013,4,2.64569997787476,,,124,
9/19/2012,10/1/2013,4,2.5032000541687,,,265,
9/19/2012,11/1/2013,4,2.47230005264282,,,373,
9/19/2012,12/1/2013,4,2.46180009841919,2.47499990463257,2.45679998397827,467,
9/19/2012,1/1/2014,4,2.46250009536743,,,0,
9/19/2012,2/1/2014,4,2.47070002555847,,,0,
9/19/2012,3/1/2014,4,2.48060011863708,,,0,
9/19/2012,4/1/2014,4,2.60859990119934,,,0,
9/19/2012,5/1/2014,4,2.60610008239746,,,0,
9/19/2012,6/1/2014,4,2.59010004997253,,,0,
9/19/2012,7/1/2014,4,2.57010006904602,,,0,
9/19/2012,8/1/2014,4,2.55159997940063,,,0,
9/19/2012,9/1/2014,4,2.52390003204346,,,0,
9/19/2012,10/1/2014,4,2.39689993858337,,,0,
9/19/2012,11/1/2014,4,2.36890006065369,,,0,
9/19/2012,12/1/2014,4,2.34130001068115,,,0,
9/19/2012,1/1/2015,4,2.34529995918274,,,0,
9/19/2012,2/1/2015,4,2.35229992866516,,,0,
9/19/2012,3/1/2015,4,2.35929989814758,,,0,
9/19/2012,4/1/2015,4,2.45930004119873,,,0,
9/19/2012,5/1/2015,4,2.46180009841919,,,0,
9/19/2012,6/1/2015,4,2.45180010795593,,,0,
9/19/2012,7/1/2015,4,2.43779993057251,,,0,
9/19/2012,8/1/2015,4,2.42379999160767,,,0,
9/19/2012,9/1/2015,4,2.40779995918274,,,0,
9/20/2012,10/1/2012,1,91.870002746582,92.370002746582,90.6600036621094,30055,
9/20/2012,11/1/2012,1,92.4199981689453,93.0899963378906,90.9599990844727,244840,
9/20/2012,12/1/2012,1,92.7399978637695,93.4000015258789,91.2600021362305,73301,
9/20/2012,1/1/2013,1,93.0999984741211,93.75,91.5899963378906,23451,
9/20/2012,2/1/2013,1,93.4599990844727,94.0999984741211,91.9300003051758,16872,
9/20/2012,3/1/2013,1,93.7399978637695,94.3499984741211,92.4599990844727,17624,
9/20/2012,4/1/2013,1,93.9300003051758,94.3600006103516,92.3000030517578,6531,
9/20/2012,5/1/2013,1,93.9800033569336,94.4899978637695,93.2900009155273,3523,
9/20/2012,6/1/2013,1,93.879997253418,94.3300018310547,92.2699966430664,23995,
9/20/2012,7/1/2013,1,93.6500015258789,93.9599990844727,92.25,2732,
9/20/2012,8/1/2013,1,93.3399963378906,93.8099975585937,93.0299987792969,2549,
9/20/2012,9/1/2013,1,93.0299987792969,93.0999984741211,92.5999984741211,8064,
9/20/2012,10/1/2013,1,92.75,,,3175,
9/20/2012,11/1/2013,1,92.5199966430664,,,3466,
9/20/2012,12/1/2013,1,92.3000030517578,92.7900009155274,90.7300033569336,31076,
9/20/2012,1/1/2014,1,91.9800033569336,,,1112,
9/20/2012,2/1/2014,1,91.7099990844727,,,1347,
9/20/2012,3/1/2014,1,91.4300003051758,,,624,
9/20/2012,4/1/2014,1,91.1800003051758,,,218,
9/20/2012,5/1/2014,1,90.9300003051758,,,25,
9/20/2012,6/1/2014,1,90.6999969482422,90.370002746582,89.4800033569336,2778,
9/20/2012,7/1/2014,1,90.4400024414062,,,130,
9/20/2012,8/1/2014,1,90.2200012207031,,,100,
9/20/2012,9/1/2014,1,90.0199966430664,,,420,
9/20/2012,10/1/2014,1,89.8600006103516,,,244,
9/20/2012,11/1/2014,1,89.7300033569336,,,148,
9/20/2012,12/1/2014,1,89.6399993896484,89.7900009155273,88.2200012207031,7479,
9/20/2012,1/1/2015,1,89.4000015258789,,,60,
9/20/2012,2/1/2015,1,89.1600036621094,,,0,
9/20/2012,3/1/2015,1,88.9300003051758,,,0,
9/20/2012,4/1/2015,1,88.7200012207031,,,0,
9/20/2012,5/1/2015,1,88.5500030517578,,,0,
9/20/2012,6/1/2015,1,88.4000015258789,,,11,
9/20/2012,7/1/2015,1,88.2399978637695,,,0,
9/20/2012,8/1/2015,1,88.0899963378906,,,0,
9/20/2012,9/1/2015,1,87.9800033569336,,,0,
9/20/2012,10/1/2015,1,87.8899993896484,,,0,
9/20/2012,11/1/2015,1,87.8099975585937,,,0,
9/20/2012,12/1/2015,1,87.75,87.8000030517578,86.6999969482422,3146,
9/20/2012,1/1/2016,1,87.6399993896484,,,0,
9/20/2012,2/1/2016,1,87.5400009155274,,,0,
9/20/2012,3/1/2016,1,87.4499969482422,,,0,
9/20/2012,4/1/2016,1,87.370002746582,,,0,
9/20/2012,5/1/2016,1,87.2900009155273,,,0,
9/20/2012,6/1/2016,1,87.2300033569336,,,0,
9/20/2012,7/1/2016,1,87.1699981689453,,,0,
9/20/2012,8/1/2016,1,87.1100006103516,,,0,
9/20/2012,9/1/2016,1,87.0500030517578,,,0,
9/20/2012,10/1/2016,1,87,,,0,
9/20/2012,11/1/2016,1,86.9499969482422,,,0,
9/20/2012,12/1/2016,1,86.9100036621094,86.7900009155273,85.879997253418,1524,
9/20/2012,1/1/2017,1,86.879997253418,,,0,
9/20/2012,2/1/2017,1,86.8600006103516,,,0,
9/20/2012,3/1/2017,1,86.8399963378906,,,0,
9/20/2012,4/1/2017,1,86.8300018310547,,,0,
9/20/2012,5/1/2017,1,86.8199996948242,,,0,
9/20/2012,6/1/2017,1,86.8099975585938,,,0,
9/20/2012,7/1/2017,1,86.8099975585938,,,0,
9/20/2012,8/1/2017,1,86.8099975585938,,,0,
9/20/2012,9/1/2017,1,86.8199996948242,,,0,
9/20/2012,10/1/2017,1,86.8300018310547,,,0,
9/20/2012,11/1/2017,1,86.8399963378906,,,0,
9/20/2012,12/1/2017,1,86.8499984741211,,,312,
9/20/2012,6/1/2018,1,86.9000015258789,,,0,
9/20/2012,12/1/2018,1,86.9499969482422,,,54,
9/20/2012,6/1/2019,1,86.9499969482422,,,0,
9/20/2012,12/1/2019,1,86.9499969482422,,,45,
9/20/2012,6/1/2020,1,86.9300003051758,,,0,
9/20/2012,12/1/2020,1,86.9000015258789,,,0,
9/20/2012,10/1/2012,3,3.09750008583069,3.11159992218018,3.02500009536743,44322,
9/20/2012,11/1/2012,3,3.09299993515015,3.10689997673035,3.02270007133484,61605,
9/20/2012,12/1/2012,3,3.08330011367798,3.09710001945496,3.01749992370605,27874,
9/20/2012,1/1/2013,3,3.07189989089966,3.08509993553162,3.00929999351501,15506,
9/20/2012,2/1/2013,3,3.05369997024536,3.06389999389648,3.00859999656677,7807,
9/20/2012,3/1/2013,3,3.02819991111755,3.02950000762939,2.97779989242554,7060,
9/20/2012,4/1/2013,3,2.9974000453949,3.00209999084473,2.94199991226196,4121,
9/20/2012,5/1/2013,3,3.00679993629456,3.0051999092102,2.99000000953674,3345,
9/20/2012,6/1/2013,3,2.98239994049072,2.99349999427795,2.94670009613037,3884,
9/20/2012,7/1/2013,3,2.9702000617981,2.97059988975525,2.94250011444092,151,
9/20/2012,8/1/2013,3,2.96189999580383,2.95149993896484,2.95149993896484,155,
9/20/2012,9/1/2013,3,2.95589995384216,2.94400000572205,2.94400000572205,1242,
9/20/2012,10/1/2013,3,2.95539999008179,2.94630002975464,2.94000005722046,202,
9/20/2012,11/1/2013,3,2.95390009880066,2.94589996337891,2.94589996337891,132,
9/20/2012,12/1/2013,3,2.95239996910095,2.95689988136292,2.93050003051758,1897,
9/20/2012,1/1/2014,3,2.95239996910095,2.94600009918213,2.94600009918213,20,
9/20/2012,2/1/2014,3,2.9439001083374,,,0,
9/20/2012,3/1/2014,3,2.92490005493164,,,0,
9/20/2012,4/1/2014,3,2.89790010452271,,,0,
9/20/2012,5/1/2014,3,2.87490010261536,,,0,
9/20/2012,6/1/2014,3,2.86089992523193,,,0,
9/20/2012,7/1/2014,3,2.8578999042511,,,0,
9/20/2012,8/1/2014,3,2.85640001296997,,,0,
9/20/2012,9/1/2014,3,2.85540008544922,,,0,
9/20/2012,10/1/2014,3,2.85439991950989,,,0,
9/20/2012,11/1/2014,3,2.85389995574951,,,0,
9/20/2012,12/1/2014,3,2.85339999198914,,,213,
9/20/2012,1/1/2015,3,2.85459995269775,,,0,
9/20/2012,2/1/2015,3,2.84850001335144,,,0,
9/20/2012,3/1/2015,3,2.83470010757446,,,0,
9/20/2012,4/1/2015,3,2.81669998168945,,,0,
9/20/2012,5/1/2015,3,2.8066999912262,,,0,
9/20/2012,6/1/2015,3,2.81069993972778,,,0,
9/20/2012,7/1/2015,3,2.81259989738464,,,0,
9/20/2012,8/1/2015,3,2.81469988822937,,,0,
9/20/2012,9/1/2015,3,2.81789994239807,,,0,
9/20/2012,10/1/2015,3,2.82109999656677,,,0,
9/20/2012,11/1/2015,3,2.82540011405945,,,0,
9/20/2012,12/1/2015,3,2.8283998966217,,,0,
9/20/2012,1/1/2016,3,2.8296000957489,,,0,
9/20/2012,10/1/2012,4,2.90400004386902,2.91820001602173,2.82949995994568,47870,
9/20/2012,11/1/2012,4,2.78090000152588,2.7943000793457,2.71630001068115,64366,
9/20/2012,12/1/2012,4,2.70429992675781,2.71650004386902,2.64610004425049,28140,
9/20/2012,1/1/2013,4,2.67059993743896,2.67650008201599,2.61660003662109,9155,
9/20/2012,2/1/2013,4,2.6635000705719,2.67179989814758,2.61190009117126,5917,
9/20/2012,3/1/2013,4,2.67120003700256,2.67479991912842,2.62100005149841,3614,
9/20/2012,4/1/2013,4,2.8118999004364,2.82030010223389,2.76449990272522,2044,
9/20/2012,5/1/2013,4,2.79990005493164,2.78399991989136,2.78399991989136,1054,
9/20/2012,6/1/2013,4,2.77489995956421,2.77909994125366,2.7311999797821,2274,
9/20/2012,7/1/2013,4,2.74440002441406,,,292,
9/20/2012,8/1/2013,4,2.70770001411438,,,48,
9/20/2012,9/1/2013,4,2.666100025177,,,59,
9/20/2012,10/1/2013,4,2.52309989929199,,,49,
9/20/2012,11/1/2013,4,2.49259996414185,,,87,
9/20/2012,12/1/2013,4,2.48060011863708,2.4867000579834,2.45580005645752,117,
9/20/2012,1/1/2014,4,2.48130011558533,,,0,
9/20/2012,2/1/2014,4,2.48950004577637,,,0,
9/20/2012,3/1/2014,4,2.4993999004364,,,0,
9/20/2012,4/1/2014,4,2.62739992141724,,,0,
9/20/2012,5/1/2014,4,2.62490010261536,,,0,
9/20/2012,6/1/2014,4,2.60890007019043,,,0,
9/20/2012,7/1/2014,4,2.58890008926392,,,0,
9/20/2012,8/1/2014,4,2.57039999961853,,,0,
9/20/2012,9/1/2014,4,2.54270005226135,,,0,
9/20/2012,10/1/2014,4,2.41569995880127,,,0,
9/20/2012,11/1/2014,4,2.38770008087158,,,0,
9/20/2012,12/1/2014,4,2.36010003089905,,,0,
9/20/2012,1/1/2015,4,2.36409997940063,,,0,
9/20/2012,2/1/2015,4,2.37109994888306,,,0,
9/20/2012,3/1/2015,4,2.37809991836548,,,0,
9/20/2012,4/1/2015,4,2.47810006141663,,,0,
9/20/2012,5/1/2015,4,2.48060011863708,,,0,
9/20/2012,6/1/2015,4,2.47059988975525,,,0,
9/20/2012,7/1/2015,4,2.45659995079041,,,0,
9/20/2012,8/1/2015,4,2.44260001182556,,,0,
9/20/2012,9/1/2015,4,2.42659997940063,,,0,
9/21/2012,11/1/2012,1,92.8899993896484,93.8399963378906,92.5899963378906,180876,
9/21/2012,12/1/2012,1,93.2099990844727,94.1500015258789,92.9000015258789,60279,
9/21/2012,1/1/2013,1,93.5800018310547,94.4599990844727,93.3000030517578,23492,
9/21/2012,2/1/2013,1,93.9300003051758,94.8399963378906,93.7200012207031,18306,
9/21/2012,3/1/2013,1,94.2099990844727,95.0500030517578,94.0299987792969,24580,
9/21/2012,4/1/2013,1,94.3899993896484,95.129997253418,94.4300003051758,15185,
9/21/2012,5/1/2013,1,94.4599990844727,95.1399993896484,94.3000030517578,10491,
9/21/2012,6/1/2013,1,94.3899993896484,95.1600036621094,94.1800003051758,24413,
9/21/2012,7/1/2013,1,94.1900024414062,94.6999969482422,93.9700012207031,3810,
9/21/2012,8/1/2013,1,93.9199981689453,94.370002746582,93.9199981689453,2696,
9/21/2012,9/1/2013,1,93.6399993896484,93.9000015258789,93.5999984741211,5540,
9/21/2012,10/1/2013,1,93.379997253418,,,3046,
9/21/2012,11/1/2013,1,93.1699981689453,,,2535,
9/21/2012,12/1/2013,1,92.9700012207031,93.6100006103516,92.5199966430664,27395,
9/21/2012,1/1/2014,1,92.6399993896484,,,1102,
9/21/2012,2/1/2014,1,92.3600006103516,,,48,
9/21/2012,3/1/2014,1,92.0500030517578,,,1131,
9/21/2012,4/1/2014,1,91.7900009155273,,,406,
9/21/2012,5/1/2014,1,91.5299987792969,,,912,
9/21/2012,6/1/2014,1,91.2799987792969,91.5899963378906,91.4499969482422,3996,
9/21/2012,7/1/2014,1,90.9899978637695,,,845,
9/21/2012,8/1/2014,1,90.7399978637695,,,20,
9/21/2012,9/1/2014,1,90.5299987792969,,,20,
9/21/2012,10/1/2014,1,90.3600006103516,,,0,
9/21/2012,11/1/2014,1,90.2200012207031,89.870002746582,,100,
9/21/2012,12/1/2014,1,90.120002746582,90.6999969482422,89.75,6635,
9/21/2012,1/1/2015,1,89.870002746582,,,0,
9/21/2012,2/1/2015,1,89.629997253418,,,0,
9/21/2012,3/1/2015,1,89.4000015258789,,,0,
9/21/2012,4/1/2015,1,89.1900024414062,,,0,
9/21/2012,5/1/2015,1,89.0100021362305,,,0,
9/21/2012,6/1/2015,1,88.8600006103516,,,29,
9/21/2012,7/1/2015,1,88.6999969482422,,,0,
9/21/2012,8/1/2015,1,88.5500030517578,,,0,
9/21/2012,9/1/2015,1,88.4300003051758,,,0,
9/21/2012,10/1/2015,1,88.3300018310547,,,0,
9/21/2012,11/1/2015,1,88.25,,,0,
9/21/2012,12/1/2015,1,88.1900024414063,88.4899978637695,87.9000015258789,1880,
9/21/2012,1/1/2016,1,88.0699996948242,,,0,
9/21/2012,2/1/2016,1,87.9499969482422,,,0,
9/21/2012,3/1/2016,1,87.8499984741211,,,0,
9/21/2012,4/1/2016,1,87.75,,,0,
9/21/2012,5/1/2016,1,87.6600036621094,,,0,
9/21/2012,6/1/2016,1,87.5800018310547,,,0,
9/21/2012,7/1/2016,1,87.5,,,0,
9/21/2012,8/1/2016,1,87.4300003051758,,,0,
9/21/2012,9/1/2016,1,87.3600006103516,,,0,
9/21/2012,10/1/2016,1,87.2900009155273,,,0,
9/21/2012,11/1/2016,1,87.2300033569336,,,0,
9/21/2012,12/1/2016,1,87.1699981689453,87.0699996948242,86.6900024414062,726,
9/21/2012,1/1/2017,1,87.129997253418,,,0,
9/21/2012,2/1/2017,1,87.0899963378906,,,0,
9/21/2012,3/1/2017,1,87.0500030517578,,,0,
9/21/2012,4/1/2017,1,87.0199966430664,,,0,
9/21/2012,5/1/2017,1,86.9899978637695,,,0,
9/21/2012,6/1/2017,1,86.9700012207031,,,0,
9/21/2012,7/1/2017,1,86.9499969482422,,,0,
9/21/2012,8/1/2017,1,86.9300003051758,,,0,
9/21/2012,9/1/2017,1,86.9199981689453,,,0,
9/21/2012,10/1/2017,1,86.9100036621094,,,0,
9/21/2012,11/1/2017,1,86.9000015258789,,,0,
9/21/2012,12/1/2017,1,86.9000015258789,87.0199966430664,86.6500015258789,550,
9/21/2012,6/1/2018,1,86.9300003051758,,,0,
9/21/2012,12/1/2018,1,86.9599990844727,,,7,
9/21/2012,6/1/2019,1,86.9599990844727,,,0,
9/21/2012,12/1/2019,1,86.9599990844727,,,3,
9/21/2012,6/1/2020,1,86.9599990844727,,,0,
9/21/2012,12/1/2020,1,86.9599990844727,87,87,2,
9/21/2012,10/1/2012,3,3.12069988250732,3.13389992713928,3.09789991378784,34311,
9/21/2012,11/1/2012,3,3.11770009994507,3.13000011444092,3.09179997444153,53114,
9/21/2012,12/1/2012,3,3.10759997367859,3.11849999427795,3.08089995384216,26512,
9/21/2012,1/1/2013,3,3.09590005874634,3.10689997673035,3.06879997253418,12862,
9/21/2012,2/1/2013,3,3.07730007171631,3.08929991722107,3.06389999389648,5801,
9/21/2012,3/1/2013,3,3.0511999130249,3.06229996681213,3.03579998016357,4961,
9/21/2012,4/1/2013,3,3.01990008354187,3.02699995040894,3.00110006332397,4239,
9/21/2012,5/1/2013,3,3.02909994125366,3.03699994087219,3.03119993209839,1166,
9/21/2012,6/1/2013,3,3.0048999786377,3.01760005950928,3.00099992752075,2260,
9/21/2012,7/1/2013,3,2.99270009994507,2.99869990348816,2.99449992179871,203,
9/21/2012,8/1/2013,3,2.98420000076294,2.97129988670349,,856,
9/21/2012,9/1/2013,3,2.97790002822876,2.96889996528625,,1472,
9/21/2012,10/1/2013,3,2.97609996795654,,,206,
9/21/2012,11/1/2013,3,2.97410011291504,,,32,
9/21/2012,12/1/2013,3,2.97239995002747,2.97740006446838,2.9728000164032,1042,
9/21/2012,1/1/2014,3,2.97140002250671,,,28,
9/21/2012,2/1/2014,3,2.96289992332458,,,0,
9/21/2012,3/1/2014,3,2.9439001083374,,,0,
9/21/2012,4/1/2014,3,2.91689991950989,2.9300000667572,2.9300000667572,0,
9/21/2012,5/1/2014,3,2.89389991760254,2.91000008583069,2.91000008583069,0,
9/21/2012,6/1/2014,3,2.8798999786377,,,0,
9/21/2012,7/1/2014,3,2.87689995765686,2.89199995994568,2.89199995994568,0,
9/21/2012,8/1/2014,3,2.87540006637573,,,0,
9/21/2012,9/1/2014,3,2.8743999004364,,,0,
9/21/2012,10/1/2014,3,2.87339997291565,,,0,
9/21/2012,11/1/2014,3,2.87290000915527,,,0,
9/21/2012,12/1/2014,3,2.8724000453949,,,0,
9/21/2012,1/1/2015,3,2.87360000610352,,,0,
9/21/2012,2/1/2015,3,2.8675000667572,,,0,
9/21/2012,3/1/2015,3,2.85369992256165,,,0,
9/21/2012,4/1/2015,3,2.83570003509521,,,0,
9/21/2012,5/1/2015,3,2.82570004463196,,,0,
9/21/2012,6/1/2015,3,2.82969999313354,,,0,
9/21/2012,7/1/2015,3,2.83159995079041,,,0,
9/21/2012,8/1/2015,3,2.83369994163513,,,0,
9/21/2012,9/1/2015,3,2.83689999580383,,,0,
9/21/2012,10/1/2015,3,2.84010004997253,,,0,
9/21/2012,11/1/2015,3,2.84439992904663,,,0,
9/21/2012,12/1/2015,3,2.84739995002747,,,0,
9/21/2012,1/1/2016,3,2.84859991073608,,,0,
9/21/2012,10/1/2012,4,2.94250011444092,2.95449995994568,2.90499997138977,48586,
9/21/2012,11/1/2012,4,2.81949996948242,2.82629990577698,2.7797999382019,56960,
9/21/2012,12/1/2012,4,2.74210000038147,2.74950003623962,2.70429992675781,28131,
9/21/2012,1/1/2013,4,2.70779991149902,2.7114999294281,2.67020010948181,10130,
9/21/2012,2/1/2013,4,2.70169997215271,2.70709991455078,2.66519999504089,4926,
9/21/2012,3/1/2013,4,2.71099996566772,2.71370005607605,2.6716001033783,4117,
9/21/2012,4/1/2013,4,2.85269999504089,2.8568000793457,2.82109999656677,1552,
9/21/2012,5/1/2013,4,2.8403000831604,2.83929991722107,2.82500004768372,759,
9/21/2012,6/1/2013,4,2.81399989128113,2.81629991531372,2.79699993133545,884,
9/21/2012,7/1/2013,4,2.78250002861023,,,93,
9/21/2012,8/1/2013,4,2.74550008773804,,,45,
9/21/2012,9/1/2013,4,2.70329999923706,,,6,
9/21/2012,10/1/2013,4,2.55879998207092,,,33,
9/21/2012,11/1/2013,4,2.5278000831604,,,13,
9/21/2012,12/1/2013,4,2.51519989967346,2.51110005378723,2.50099992752075,13,
9/21/2012,1/1/2014,4,2.5158998966217,,,0,
9/21/2012,2/1/2014,4,2.52410006523132,,,0,
9/21/2012,3/1/2014,4,2.53399991989136,,,0,
9/21/2012,4/1/2014,4,2.66199994087219,,,0,
9/21/2012,5/1/2014,4,2.65949988365173,,,0,
9/21/2012,6/1/2014,4,2.64350008964539,,,0,
9/21/2012,7/1/2014,4,2.62350010871887,,,0,
9/21/2012,8/1/2014,4,2.60500001907349,,,0,
9/21/2012,9/1/2014,4,2.57730007171631,,,0,
9/21/2012,10/1/2014,4,2.45029997825623,,,0,
9/21/2012,11/1/2014,4,2.42230010032654,,,0,
9/21/2012,12/1/2014,4,2.394700050354,,,0,
9/21/2012,1/1/2015,4,2.39869999885559,,,0,
9/21/2012,2/1/2015,4,2.40569996833801,,,0,
9/21/2012,3/1/2015,4,2.41269993782043,,,0,
9/21/2012,4/1/2015,4,2.51270008087158,,,0,
9/21/2012,5/1/2015,4,2.51519989967346,,,0,
9/21/2012,6/1/2015,4,2.5051999092102,,,0,
9/21/2012,7/1/2015,4,2.49119997024536,,,0,
9/21/2012,8/1/2015,4,2.47720003128052,,,0,
9/21/2012,9/1/2015,4,2.46119999885559,,,0,
9/24/2012,11/1/2012,1,91.9300003051758,93.1800003051758,91.0599975585938,188242,
9/24/2012,12/1/2012,1,92.25,93.3099975585938,91.379997253418,49946,
9/24/2012,1/1/2013,1,92.620002746582,93.6800003051758,91.7600021362305,21280,
9/24/2012,2/1/2013,1,93,93.9700012207031,92.1699981689453,14738,
9/24/2012,3/1/2013,1,93.3000030517578,94.2200012207031,92.4499969482422,14878,
9/24/2012,4/1/2013,1,93.4899978637695,93.7699966430664,92.7200012207031,5247,
9/24/2012,5/1/2013,1,93.5899963378906,93.8000030517578,92.8499984741211,5133,
9/24/2012,6/1/2013,1,93.5599975585938,94.4700012207031,92.7399978637695,21487,
9/24/2012,7/1/2013,1,93.4100036621094,93.4499969482422,92.75,1951,
9/24/2012,8/1/2013,1,93.1999969482422,93.2699966430664,92.4700012207031,1362,
9/24/2012,9/1/2013,1,92.9700012207031,93.3499984741211,92.3499984741211,5653,
9/24/2012,10/1/2013,1,92.7399978637695,92.7699966430664,92.120002746582,1564,
9/24/2012,11/1/2013,1,92.5599975585937,,,2247,
9/24/2012,12/1/2013,1,92.379997253418,93.129997253418,91.5999984741211,20040,
9/24/2012,1/1/2014,1,92.0800018310547,,,97,
9/24/2012,2/1/2014,1,91.8199996948242,,,24,
9/24/2012,3/1/2014,1,91.5400009155274,,,52,
9/24/2012,4/1/2014,1,91.3000030517578,,,0,
9/24/2012,5/1/2014,1,91.0599975585938,,,20,
9/24/2012,6/1/2014,1,90.8399963378906,90.7600021362305,90.7600021362305,1336,
9/24/2012,7/1/2014,1,90.5800018310547,,,30,
9/24/2012,8/1/2014,1,90.3600006103516,,,10,
9/24/2012,9/1/2014,1,90.1800003051758,,,502,
9/24/2012,10/1/2014,1,90.0299987792969,,,0,
9/24/2012,11/1/2014,1,89.9100036621094,,,20,
9/24/2012,12/1/2014,1,89.8399963378906,89.8899993896484,89.2300033569336,5959,
9/24/2012,1/1/2015,1,89.5999984741211,,,0,
9/24/2012,2/1/2015,1,89.370002746582,,,0,
9/24/2012,3/1/2015,1,89.1500015258789,,,0,
9/24/2012,4/1/2015,1,88.9499969482422,,,0,
9/24/2012,5/1/2015,1,88.7799987792969,,,0,
9/24/2012,6/1/2015,1,88.6399993896484,,,9,
9/24/2012,7/1/2015,1,88.4899978637695,,,0,
9/24/2012,8/1/2015,1,88.3499984741211,,,0,
9/24/2012,9/1/2015,1,88.2399978637695,,,0,
9/24/2012,10/1/2015,1,88.1500015258789,,,0,
9/24/2012,11/1/2015,1,88.0800018310547,,,0,
9/24/2012,12/1/2015,1,88.0299987792969,87.9700012207031,87.620002746582,1463,
9/24/2012,1/1/2016,1,87.9100036621094,,,0,
9/24/2012,2/1/2016,1,87.8000030517578,,,0,
9/24/2012,3/1/2016,1,87.6999969482422,,,0,
9/24/2012,4/1/2016,1,87.5999984741211,,,0,
9/24/2012,5/1/2016,1,87.5100021362305,,,0,
9/24/2012,6/1/2016,1,87.4300003051758,,,0,
9/24/2012,7/1/2016,1,87.3600006103516,,,0,
9/24/2012,8/1/2016,1,87.2900009155273,,,0,
9/24/2012,9/1/2016,1,87.2200012207031,,,0,
9/24/2012,10/1/2016,1,87.1600036621094,,,0,
9/24/2012,11/1/2016,1,87.0999984741211,,,0,
9/24/2012,12/1/2016,1,87.0400009155273,86.9700012207031,86.879997253418,71,
9/24/2012,1/1/2017,1,87,,,0,
9/24/2012,2/1/2017,1,86.9599990844727,,,0,
9/24/2012,3/1/2017,1,86.9199981689453,,,0,
9/24/2012,4/1/2017,1,86.879997253418,,,0,
9/24/2012,5/1/2017,1,86.8499984741211,,,0,
9/24/2012,6/1/2017,1,86.8300018310547,,,0,
9/24/2012,7/1/2017,1,86.8099975585938,,,0,
9/24/2012,8/1/2017,1,86.7900009155273,,,0,
9/24/2012,9/1/2017,1,86.7699966430664,,,0,
9/24/2012,10/1/2017,1,86.7600021362305,,,0,
9/24/2012,11/1/2017,1,86.75,,,0,
9/24/2012,12/1/2017,1,86.75,,,17,
9/24/2012,6/1/2018,1,86.8099975585938,,,0,
9/24/2012,12/1/2018,1,86.879997253418,,,6,
9/24/2012,6/1/2019,1,86.879997253418,,,0,
9/24/2012,12/1/2019,1,86.879997253418,,,0,
9/24/2012,6/1/2020,1,86.879997253418,,,0,
9/24/2012,12/1/2020,1,86.879997253418,,,0,
9/24/2012,10/1/2012,3,3.09870004653931,3.12599992752075,3.07360005378723,31731,
9/24/2012,11/1/2012,3,3.0961000919342,3.12249994277954,3.0725998878479,54016,
9/24/2012,12/1/2012,3,3.08310008049011,3.10920000076294,3.06159996986389,23437,
9/24/2012,1/1/2013,3,3.06920003890991,3.0952000617981,3.04959988594055,13543,
9/24/2012,2/1/2013,3,3.04959988594055,3.07699990272522,3.03049993515015,5686,
9/24/2012,3/1/2013,3,3.02329993247986,3.03169989585876,3.00979995727539,4476,
9/24/2012,4/1/2013,3,2.99210000038147,2.99340009689331,2.97749996185303,2288,
9/24/2012,5/1/2013,3,3.00219988822937,3.0081000328064,2.98979997634888,654,
9/24/2012,6/1/2013,3,2.97900009155273,2.98049998283386,2.96309995651245,472,
9/24/2012,7/1/2013,3,2.96770000457764,2.95989990234375,2.9465000629425,70,
9/24/2012,8/1/2013,3,2.96020007133484,2.9449999332428,2.9449999332428,89,
9/24/2012,9/1/2013,3,2.95499992370605,2.95260000228882,2.94000005722046,81,
9/24/2012,10/1/2013,3,2.95409989356995,2.95250010490417,2.95250010490417,38,
9/24/2012,11/1/2013,3,2.95289993286133,,,28,
9/24/2012,12/1/2013,3,2.95210003852844,2.957200050354,2.94619989395142,170,
9/24/2012,1/1/2014,3,2.95160007476807,,,20,
9/24/2012,2/1/2014,3,2.94409990310669,,,0,
9/24/2012,3/1/2014,3,2.92610001564026,,,0,
9/24/2012,4/1/2014,3,2.90009999275208,,,0,
9/24/2012,5/1/2014,3,2.87809991836548,,,0,
9/24/2012,6/1/2014,3,2.86509990692139,,,15,
9/24/2012,7/1/2014,3,2.86310005187988,,,0,
9/24/2012,8/1/2014,3,2.86159992218018,,,0,
9/24/2012,9/1/2014,3,2.86059999465942,,,0,
9/24/2012,10/1/2014,3,2.85960006713867,,,0,
9/24/2012,11/1/2014,3,2.8591001033783,,,0,
9/24/2012,12/1/2014,3,2.85859990119934,,2.86249995231628,5,
9/24/2012,1/1/2015,3,2.85980010032654,,,0,
9/24/2012,2/1/2015,3,2.85369992256165,,,0,
9/24/2012,3/1/2015,3,2.83990001678467,,,0,
9/24/2012,4/1/2015,3,2.82189989089966,,,0,
9/24/2012,5/1/2015,3,2.8118999004364,,,0,
9/24/2012,6/1/2015,3,2.81590008735657,,,0,
9/24/2012,7/1/2015,3,2.81780004501343,,,0,
9/24/2012,8/1/2015,3,2.81990003585815,,,0,
9/24/2012,9/1/2015,3,2.82310009002686,,,0,
9/24/2012,10/1/2015,3,2.82629990577698,,,0,
9/24/2012,11/1/2015,3,2.83060002326965,,,0,
9/24/2012,12/1/2015,3,2.83360004425049,,,0,
9/24/2012,1/1/2016,3,2.83480000495911,,,0,
9/24/2012,10/1/2012,4,2.91759991645813,2.9465000629425,2.89939999580383,34335,
9/24/2012,11/1/2012,4,2.78769993782043,2.82399988174438,2.7729001045227,56789,
9/24/2012,12/1/2012,4,2.70740008354187,2.74889993667603,2.69420003890991,29247,
9/24/2012,1/1/2013,4,2.67149996757507,2.71339988708496,2.65790009498596,10381,
9/24/2012,2/1/2013,4,2.66420006752014,2.68479990959167,2.6528000831604,3877,
9/24/2012,3/1/2013,4,2.67389988899231,2.70770001411438,2.66210007667541,2095,
9/24/2012,4/1/2013,4,2.81559991836548,2.82500004768372,2.80390000343323,1477,
9/24/2012,5/1/2013,4,2.80320000648499,2.81500005722046,2.79749989509583,751,
9/24/2012,6/1/2013,4,2.77670001983643,2.79010009765625,2.77099990844727,474,
9/24/2012,7/1/2013,4,2.74469995498657,,,56,
9/24/2012,8/1/2013,4,2.707200050354,,2.72779989242554,25,
9/24/2012,9/1/2013,4,2.66479992866516,,,11,
9/24/2012,10/1/2013,4,2.52080011367798,,,37,
9/24/2012,11/1/2013,4,2.49020004272461,,,36,
9/24/2012,12/1/2013,4,2.47970008850098,2.49000000953674,2.47849988937378,82,
9/24/2012,1/1/2014,4,2.48040008544922,,,0,
9/24/2012,2/1/2014,4,2.48860001564026,,,0,
9/24/2012,3/1/2014,4,2.49850010871887,,,0,
9/24/2012,4/1/2014,4,2.62649989128113,,,0,
9/24/2012,5/1/2014,4,2.62400007247925,,,0,
9/24/2012,6/1/2014,4,2.60800004005432,,,0,
9/24/2012,7/1/2014,4,2.58800005912781,,,0,
9/24/2012,8/1/2014,4,2.56949996948242,,,0,
9/24/2012,9/1/2014,4,2.54180002212524,,,0,
9/24/2012,10/1/2014,4,2.41479992866516,,,0,
9/24/2012,11/1/2014,4,2.38680005073547,,,0,
9/24/2012,12/1/2014,4,2.35920000076294,,,0,
9/24/2012,1/1/2015,4,2.36319994926453,,,0,
9/24/2012,2/1/2015,4,2.37019991874695,,,0,
9/24/2012,3/1/2015,4,2.37719988822937,,,0,
9/24/2012,4/1/2015,4,2.47720003128052,,,0,
9/24/2012,5/1/2015,4,2.47970008850098,,,0,
9/24/2012,6/1/2015,4,2.46970009803772,,,0,
9/24/2012,7/1/2015,4,2.4556999206543,,,0,
9/24/2012,8/1/2015,4,2.44169998168945,,,0,
9/24/2012,9/1/2015,4,2.42569994926453,,,0,
9/25/2012,11/1/2012,1,91.370002746582,93.1999969482422,90.5699996948242,238862,
9/25/2012,12/1/2012,1,91.7099990844727,93.5100021362305,90.9000015258789,62524,
9/25/2012,1/1/2013,1,92.0899963378906,93.8199996948242,91.3300018310547,23629,
9/25/2012,2/1/2013,1,92.4700012207031,94.1900024414062,91.75,11725,
9/25/2012,3/1/2013,1,92.7699966430664,94.3899993896484,92,8679,
9/25/2012,4/1/2013,1,92.9599990844727,94.4499969482422,92.7300033569336,7498,
9/25/2012,5/1/2013,1,93.0599975585938,94.5800018310547,92.8399963378906,4734,
9/25/2012,6/1/2013,1,93.0400009155273,94.6500015258789,92.370002746582,24566,
9/25/2012,7/1/2013,1,92.9199981689453,94.1500015258789,92.7399978637695,2577,
9/25/2012,8/1/2013,1,92.7399978637695,93.8499984741211,92.7099990844727,2082,
9/25/2012,9/1/2013,1,92.5400009155274,93.6699981689453,92.4899978637695,3365,
9/25/2012,10/1/2013,1,92.3399963378906,,,1884,
9/25/2012,11/1/2013,1,92.1800003051758,,,2230,
9/25/2012,12/1/2013,1,92.0100021362305,93.4400024414063,91.2900009155274,32294,
9/25/2012,1/1/2014,1,91.7099990844727,,,300,
9/25/2012,2/1/2014,1,91.4599990844727,,,21,
9/25/2012,3/1/2014,1,91.1800003051758,,,259,
9/25/2012,4/1/2014,1,90.9499969482422,,,5,
9/25/2012,5/1/2014,1,90.7099990844727,,,745,
9/25/2012,6/1/2014,1,90.5,90.4300003051758,90.4300003051758,2276,
9/25/2012,7/1/2014,1,90.25,,,9,
9/25/2012,8/1/2014,1,90.0299987792969,,,5,
9/25/2012,9/1/2014,1,89.8499984741211,,,250,
9/25/2012,10/1/2014,1,89.6999969482422,,,0,
9/25/2012,11/1/2014,1,89.5899963378906,,,260,
9/25/2012,12/1/2014,1,89.5199966430664,90.5199966430664,89,5483,
9/25/2012,1/1/2015,1,89.2799987792969,,,40,
9/25/2012,2/1/2015,1,89.0500030517578,,,30,
9/25/2012,3/1/2015,1,88.8300018310547,,,0,
9/25/2012,4/1/2015,1,88.620002746582,,,0,
9/25/2012,5/1/2015,1,88.4499969482422,,,0,
9/25/2012,6/1/2015,1,88.3000030517578,,,8,
9/25/2012,7/1/2015,1,88.1500015258789,,,0,
9/25/2012,8/1/2015,1,88.0100021362305,,,0,
9/25/2012,9/1/2015,1,87.9000015258789,,,0,
9/25/2012,10/1/2015,1,87.8099975585937,,,0,
9/25/2012,11/1/2015,1,87.7399978637695,,,0,
9/25/2012,12/1/2015,1,87.6800003051758,88.1800003051758,87.7600021362305,1239,
9/25/2012,1/1/2016,1,87.5599975585937,,,0,
9/25/2012,2/1/2016,1,87.4400024414063,,,0,
9/25/2012,3/1/2016,1,87.3300018310547,,,0,
9/25/2012,4/1/2016,1,87.2300033569336,,,0,
9/25/2012,5/1/2016,1,87.129997253418,,,0,
9/25/2012,6/1/2016,1,87.0500030517578,,,0,
9/25/2012,7/1/2016,1,86.9700012207031,,,0,
9/25/2012,8/1/2016,1,86.9000015258789,,,0,
9/25/2012,9/1/2016,1,86.8300018310547,,,0,
9/25/2012,10/1/2016,1,86.7600021362305,,,0,
9/25/2012,11/1/2016,1,86.6999969482422,,,0,
9/25/2012,12/1/2016,1,86.6399993896484,86.2799987792969,86.2699966430664,180,
9/25/2012,1/1/2017,1,86.5899963378906,,,0,
9/25/2012,2/1/2017,1,86.5500030517578,,,0,
9/25/2012,3/1/2017,1,86.5100021362305,,,0,
9/25/2012,4/1/2017,1,86.4700012207031,,,0,
9/25/2012,5/1/2017,1,86.4400024414062,,,0,
9/25/2012,6/1/2017,1,86.4100036621094,,,0,
9/25/2012,7/1/2017,1,86.3899993896484,,,0,
9/25/2012,8/1/2017,1,86.370002746582,,,0,
9/25/2012,9/1/2017,1,86.3499984741211,,,0,
9/25/2012,10/1/2017,1,86.3399963378906,,,0,
9/25/2012,11/1/2017,1,86.3300018310547,,,0,
9/25/2012,12/1/2017,1,86.3199996948242,,,103,
9/25/2012,6/1/2018,1,86.3600006103516,,,0,
9/25/2012,12/1/2018,1,86.4000015258789,,,52,
9/25/2012,6/1/2019,1,86.4000015258789,,,0,
9/25/2012,12/1/2019,1,86.4000015258789,,,21,
9/25/2012,6/1/2020,1,86.4000015258789,,,0,
9/25/2012,12/1/2020,1,86.4000015258789,,,1,
9/25/2012,10/1/2012,3,3.10859990119934,3.13000011444092,3.08890008926392,30586,
9/25/2012,11/1/2012,3,3.10689997673035,3.12899994850159,3.08610010147095,60425,
9/25/2012,12/1/2012,3,3.09299993515015,3.11730003356934,3.07669997215271,32502,
9/25/2012,1/1/2013,3,3.07800006866455,3.10290002822876,3.0625,16543,
9/25/2012,2/1/2013,3,3.05850005149841,3.08500003814697,3.04150009155273,9046,
9/25/2012,3/1/2013,3,3.03110003471375,3.0576000213623,3.01600003242493,6361,
9/25/2012,4/1/2013,3,2.99909996986389,3.02729988098145,2.99239993095398,3651,
9/25/2012,5/1/2013,3,3.00830006599426,3.02559995651245,3.01079988479614,1448,
9/25/2012,6/1/2013,3,2.98480010032654,3.01200008392334,2.97169995307922,3280,
9/25/2012,7/1/2013,3,2.97320008277893,2.99200010299683,2.9918999671936,205,
9/25/2012,8/1/2013,3,2.96560001373291,2.98499989509583,2.96740007400513,85,
9/25/2012,9/1/2013,3,2.95989990234375,2.98000001907349,2.98000001907349,292,
9/25/2012,10/1/2013,3,2.95880007743835,2.99399995803833,2.99399995803833,45,
9/25/2012,11/1/2013,3,2.95749998092651,,,44,
9/25/2012,12/1/2013,3,2.9563000202179,2.98239994049072,2.94829988479614,1238,
9/25/2012,1/1/2014,3,2.95530009269714,,,15,
9/25/2012,2/1/2014,3,2.94779992103577,,,0,
9/25/2012,3/1/2014,3,2.92980003356934,,,0,
9/25/2012,4/1/2014,3,2.90380001068115,2.92799997329712,2.92799997329712,0,
9/25/2012,5/1/2014,3,2.88179993629456,2.90700006484985,2.90700006484985,0,
9/25/2012,6/1/2014,3,2.86879992485046,2.8970000743866,2.8970000743866,0,
9/25/2012,7/1/2014,3,2.86680006980896,,,0,
9/25/2012,8/1/2014,3,2.86529994010925,,,0,
9/25/2012,9/1/2014,3,2.8643000125885,,,0,
9/25/2012,10/1/2014,3,2.86330008506775,,,0,
9/25/2012,11/1/2014,3,2.86279988288879,,,0,
9/25/2012,12/1/2014,3,2.86229991912842,,,0,
9/25/2012,1/1/2015,3,2.86350011825562,,,0,
9/25/2012,2/1/2015,3,2.85739994049072,,,0,
9/25/2012,3/1/2015,3,2.84360003471375,,,0,
9/25/2012,4/1/2015,3,2.82559990882874,,,0,
9/25/2012,5/1/2015,3,2.81559991836548,,,0,
9/25/2012,6/1/2015,3,2.81960010528564,,,0,
9/25/2012,7/1/2015,3,2.8215000629425,,,0,
9/25/2012,8/1/2015,3,2.82360005378723,,,0,
9/25/2012,9/1/2015,3,2.82680010795593,,,0,
9/25/2012,10/1/2015,3,2.82999992370605,,,0,
9/25/2012,11/1/2015,3,2.83430004119873,,,0,
9/25/2012,12/1/2015,3,2.83730006217957,,,0,
9/25/2012,1/1/2016,3,2.83850002288818,,,0,
9/25/2012,10/1/2012,4,2.96709990501404,2.98460006713867,2.91700005531311,41551,
9/25/2012,11/1/2012,4,2.82240009307861,2.83270001411438,2.78800010681152,63105,
9/25/2012,12/1/2012,4,2.7318000793457,2.74600005149841,2.70790004730225,31937,
9/25/2012,1/1/2013,4,2.69210004806519,2.70989990234375,2.67289996147156,12441,
9/25/2012,2/1/2013,4,2.68420004844666,2.70239996910095,2.66589999198914,6386,
9/25/2012,3/1/2013,4,2.69449996948242,2.71219992637634,2.6768000125885,4286,
9/25/2012,4/1/2013,4,2.83599996566772,2.85199999809265,2.82089996337891,1818,
9/25/2012,5/1/2013,4,2.82329988479614,2.84089994430542,2.81469988822937,1189,
9/25/2012,6/1/2013,4,2.79640007019043,2.81349992752075,2.7746000289917,1477,
9/25/2012,7/1/2013,4,2.7639000415802,,,111,
9/25/2012,8/1/2013,4,2.7260000705719,,,82,
9/25/2012,9/1/2013,4,2.68319988250732,,,187,
9/25/2012,10/1/2013,4,2.54010009765625,,,120,
9/25/2012,11/1/2013,4,2.5081000328064,,,94,
9/25/2012,12/1/2013,4,2.49489998817444,2.5106999874115,2.49289989471436,91,
9/25/2012,1/1/2014,4,2.49440002441406,,,2,
9/25/2012,2/1/2014,4,2.5025999546051,,,0,
9/25/2012,3/1/2014,4,2.51250004768372,,,0,
9/25/2012,4/1/2014,4,2.64050006866455,,,0,
9/25/2012,5/1/2014,4,2.63800001144409,,,0,
9/25/2012,6/1/2014,4,2.62199997901916,,,0,
9/25/2012,7/1/2014,4,2.60199999809265,,,0,
9/25/2012,8/1/2014,4,2.58349990844727,,,0,
9/25/2012,9/1/2014,4,2.55579996109009,,,0,
9/25/2012,10/1/2014,4,2.42880010604858,,,0,
9/25/2012,11/1/2014,4,2.40079998970032,,,0,
9/25/2012,12/1/2014,4,2.37319993972778,,,0,
9/25/2012,1/1/2015,4,2.37719988822937,,,0,
9/25/2012,2/1/2015,4,2.38420009613037,,,0,
9/25/2012,3/1/2015,4,2.39120006561279,,,0,
9/25/2012,4/1/2015,4,2.49119997024536,,,0,
9/25/2012,5/1/2015,4,2.49370002746582,,,0,
9/25/2012,6/1/2015,4,2.48370003700256,,,0,
9/25/2012,7/1/2015,4,2.46970009803772,,,0,
9/25/2012,8/1/2015,4,2.4556999206543,,,0,
9/25/2012,9/1/2015,4,2.43969988822937,,,0,
9/26/2012,11/1/2012,1,89.9800033569336,91.3399963378906,88.9499969482422,271625,
9/26/2012,12/1/2012,1,90.3399963378906,91.6500015258789,89.3000030517578,99928,
9/26/2012,1/1/2013,1,90.7699966430664,92.0400009155273,89.7200012207031,40249,
9/26/2012,2/1/2013,1,91.1800003051758,92.2399978637695,90.1900024414062,22625,
9/26/2012,3/1/2013,1,91.5100021362305,92.629997253418,90.5699996948242,16450,
9/26/2012,4/1/2013,1,91.7300033569336,92.370002746582,90.9300003051758,6445,
9/26/2012,5/1/2013,1,91.8600006103516,92.9800033569336,91.1399993896484,3905,
9/26/2012,6/1/2013,1,91.879997253418,92.8000030517578,90.8899993896484,22691,
9/26/2012,7/1/2013,1,91.8000030517578,92.379997253418,90.870002746582,2760,
9/26/2012,8/1/2013,1,91.6699981689453,91.7099990844727,90.8199996948242,2621,
9/26/2012,9/1/2013,1,91.5400009155274,91.6699981689453,90.9300003051758,3244,
9/26/2012,10/1/2013,1,91.3899993896484,91.3899993896484,90.7900009155273,1661,
9/26/2012,11/1/2013,1,91.2699966430664,,,1915,
9/26/2012,12/1/2013,1,91.1500015258789,91.6800003051758,90.1699981689453,29126,
9/26/2012,1/1/2014,1,90.8899993896484,,,761,
9/26/2012,2/1/2014,1,90.6500015258789,,,51,
9/26/2012,3/1/2014,1,90.379997253418,,,526,
9/26/2012,4/1/2014,1,90.1600036621094,,,780,
9/26/2012,5/1/2014,1,89.9499969482422,,,948,
9/26/2012,6/1/2014,1,89.7600021362305,,89.3600006103516,4373,
9/26/2012,7/1/2014,1,89.5199966430664,,,797,
9/26/2012,8/1/2014,1,89.3099975585938,,,41,
9/26/2012,9/1/2014,1,89.1399993896484,,,55,
9/26/2012,10/1/2014,1,89,,,70,
9/26/2012,11/1/2014,1,88.9000015258789,,89.120002746582,85,
9/26/2012,12/1/2014,1,88.8499984741211,89.1900024414062,87.9300003051758,8919,
9/26/2012,1/1/2015,1,88.6100006103516,,,35,
9/26/2012,2/1/2015,1,88.379997253418,,,20,
9/26/2012,3/1/2015,1,88.1600036621094,,,0,
9/26/2012,4/1/2015,1,87.9400024414062,,,0,
9/26/2012,5/1/2015,1,87.7699966430664,,,0,
9/26/2012,6/1/2015,1,87.620002746582,,,82,
9/26/2012,7/1/2015,1,87.4700012207031,,,0,
9/26/2012,8/1/2015,1,87.3300018310547,,,0,
9/26/2012,9/1/2015,1,87.2099990844727,,,0,
9/26/2012,10/1/2015,1,87.120002746582,,,0,
9/26/2012,11/1/2015,1,87.0500030517578,,,0,
9/26/2012,12/1/2015,1,86.9899978637695,87.0100021362305,85.9700012207031,4282,
9/26/2012,1/1/2016,1,86.870002746582,,,0,
9/26/2012,2/1/2016,1,86.7600021362305,,,0,
9/26/2012,3/1/2016,1,86.6500015258789,,,0,
9/26/2012,4/1/2016,1,86.5599975585937,,,0,
9/26/2012,5/1/2016,1,86.4700012207031,,,0,
9/26/2012,6/1/2016,1,86.3899993896484,,,0,
9/26/2012,7/1/2016,1,86.3199996948242,,,0,
9/26/2012,8/1/2016,1,86.25,,,0,
9/26/2012,9/1/2016,1,86.1800003051758,,,0,
9/26/2012,10/1/2016,1,86.120002746582,,,0,
9/26/2012,11/1/2016,1,86.0599975585938,,,0,
9/26/2012,12/1/2016,1,86.0100021362305,86,85,1091,
9/26/2012,1/1/2017,1,85.9700012207031,,,0,
9/26/2012,2/1/2017,1,85.9300003051758,,,0,
9/26/2012,3/1/2017,1,85.8899993896484,,,0,
9/26/2012,4/1/2017,1,85.8600006103516,,,0,
9/26/2012,5/1/2017,1,85.8300018310547,,,0,
9/26/2012,6/1/2017,1,85.8099975585938,,,0,
9/26/2012,7/1/2017,1,85.7900009155273,,,0,
9/26/2012,8/1/2017,1,85.7699966430664,,,0,
9/26/2012,9/1/2017,1,85.7600021362305,,,0,
9/26/2012,10/1/2017,1,85.75,,,0,
9/26/2012,11/1/2017,1,85.7399978637695,,,0,
9/26/2012,12/1/2017,1,85.7399978637695,,85.8199996948242,76,
9/26/2012,6/1/2018,1,85.8000030517578,,,0,
9/26/2012,12/1/2018,1,85.8600006103516,,,34,
9/26/2012,6/1/2019,1,85.870002746582,,,0,
9/26/2012,12/1/2019,1,85.8899993896484,,,24,
9/26/2012,6/1/2020,1,85.8899993896484,,,0,
9/26/2012,12/1/2020,1,85.8899993896484,86.370002746582,86.3000030517578,4,
9/26/2012,10/1/2012,3,3.1068000793457,3.10879993438721,3.06430006027222,22694,
9/26/2012,11/1/2012,3,3.10249996185303,3.10570001602173,3.06119990348816,76839,
9/26/2012,12/1/2012,3,3.08500003814697,3.08800005912781,3.04629993438721,42501,
9/26/2012,1/1/2013,3,3.06550002098083,3.06850004196167,3.02929997444153,23494,
9/26/2012,2/1/2013,3,3.04450011253357,3.04769992828369,3.00970005989075,9990,
9/26/2012,3/1/2013,3,3.01670002937317,3.02090001106262,2.9841001033783,7452,
9/26/2012,4/1/2013,3,2.98399996757507,2.98480010032654,2.95050001144409,4244,
9/26/2012,5/1/2013,3,2.99469995498657,2.98970007896423,2.96359992027283,1607,
9/26/2012,6/1/2013,3,2.96880006790161,2.96970009803772,2.93919992446899,2381,
9/26/2012,7/1/2013,3,2.95639991760254,,,219,
9/26/2012,8/1/2013,3,2.94889998435974,2.93600010871887,2.93600010871887,207,
9/26/2012,9/1/2013,3,2.94289994239807,2.9449999332428,2.93289995193481,385,
9/26/2012,10/1/2013,3,2.94169998168945,2.92750000953674,2.92750000953674,61,
9/26/2012,11/1/2013,3,2.94120001792908,2.92750000953674,2.92750000953674,57,
9/26/2012,12/1/2013,3,2.93989992141724,2.93700003623962,2.91459989547729,730,
9/26/2012,1/1/2014,3,2.93989992141724,,,9,
9/26/2012,2/1/2014,3,2.93239998817444,,,1,
9/26/2012,3/1/2014,3,2.91440010070801,,,0,
9/26/2012,4/1/2014,3,2.88840007781982,,,0,
9/26/2012,5/1/2014,3,2.86640000343323,,,0,
9/26/2012,6/1/2014,3,2.85339999198914,,,0,
9/26/2012,7/1/2014,3,2.85139989852905,,,0,
9/26/2012,8/1/2014,3,2.84990000724792,,,0,
9/26/2012,9/1/2014,3,2.84890007972717,,,0,
9/26/2012,10/1/2014,3,2.84789991378784,,,0,
9/26/2012,11/1/2014,3,2.84739995002747,,,0,
9/26/2012,12/1/2014,3,2.84689998626709,,,87,
9/26/2012,1/1/2015,3,2.84809994697571,,,0,
9/26/2012,2/1/2015,3,2.84200000762939,,,0,
9/26/2012,3/1/2015,3,2.82820010185242,,,0,
9/26/2012,4/1/2015,3,2.81019997596741,,,0,
9/26/2012,5/1/2015,3,2.80019998550415,,,0,
9/26/2012,6/1/2015,3,2.80419993400574,,,0,
9/26/2012,7/1/2015,3,2.8060998916626,,,0,
9/26/2012,8/1/2015,3,2.80819988250732,,,0,
9/26/2012,9/1/2015,3,2.81139993667603,,,0,
9/26/2012,10/1/2015,3,2.81459999084473,,,0,
9/26/2012,11/1/2015,3,2.8189001083374,,,0,
9/26/2012,12/1/2015,3,2.82189989089966,,,0,
9/26/2012,1/1/2016,3,2.82310009002686,,,0,
9/26/2012,10/1/2012,4,3.08109998703003,3.08739995956421,2.97749996185303,36954,
9/26/2012,11/1/2012,4,2.87380003929138,2.88739991188049,2.81290006637573,95066,
9/26/2012,12/1/2012,4,2.74830007553101,2.75149989128113,2.69779992103577,53708,
9/26/2012,1/1/2013,4,2.6868999004364,2.69029998779297,2.646399974823,24014,
9/26/2012,2/1/2013,4,2.67300009727478,2.67810010910034,2.63490009307861,11192,
9/26/2012,3/1/2013,4,2.68249988555908,2.68930006027222,2.64540004730225,6385,
9/26/2012,4/1/2013,4,2.8238000869751,2.82329988479614,2.78500008583069,2662,
9/26/2012,5/1/2013,4,2.81130003929138,2.80270004272461,2.77640008926392,1772,
9/26/2012,6/1/2013,4,2.78430008888245,2.77999997138977,2.76300001144409,2244,
9/26/2012,7/1/2013,4,2.75130009651184,,,221,
9/26/2012,8/1/2013,4,2.71309995651245,,,357,
9/26/2012,9/1/2013,4,2.67000007629395,,,888,
9/26/2012,10/1/2013,4,2.52690005302429,,,140,
9/26/2012,11/1/2013,4,2.49569988250732,,,141,
9/26/2012,12/1/2013,4,2.48309993743896,2.48000001907349,2.48000001907349,196,
9/26/2012,1/1/2014,4,2.48259997367859,,,0,
9/26/2012,2/1/2014,4,2.49079990386963,,,0,
9/26/2012,3/1/2014,4,2.50069999694824,,,0,
9/26/2012,4/1/2014,4,2.62870001792908,,,0,
9/26/2012,5/1/2014,4,2.62619996070862,,,0,
9/26/2012,6/1/2014,4,2.61019992828369,,,0,
9/26/2012,7/1/2014,4,2.59019994735718,,,0,
9/26/2012,8/1/2014,4,2.57170009613037,,,0,
9/26/2012,9/1/2014,4,2.54399991035461,,,0,
9/26/2012,10/1/2014,4,2.41700005531311,,,0,
9/26/2012,11/1/2014,4,2.38899993896484,,,0,
9/26/2012,12/1/2014,4,2.36139988899231,,,0,
9/26/2012,1/1/2015,4,2.36540007591248,,,0,
9/26/2012,2/1/2015,4,2.3724000453949,,,0,
9/26/2012,3/1/2015,4,2.37940001487732,,,0,
9/26/2012,4/1/2015,4,2.47939991950989,,,0,
9/26/2012,5/1/2015,4,2.48189997673035,,,0,
9/26/2012,6/1/2015,4,2.47189998626709,,,0,
9/26/2012,7/1/2015,4,2.45790004730225,,,0,
9/26/2012,8/1/2015,4,2.4439001083374,,,0,
9/26/2012,9/1/2015,4,2.42790007591248,,,0,
9/27/2012,11/1/2012,1,91.8499984741211,92.3899993896484,89.879997253418,237220,
9/27/2012,12/1/2012,1,92.2099990844727,92.75,90.2699966430664,84567,
9/27/2012,1/1/2013,1,92.6399993896484,93.1699981689453,90.7699966430664,21875,
9/27/2012,2/1/2013,1,93.0500030517578,93.5699996948242,91.1900024414063,9044,
9/27/2012,3/1/2013,1,93.370002746582,93.8600006103516,91.6100006103516,12253,
9/27/2012,4/1/2013,1,93.5800018310547,94,91.870002746582,4335,
9/27/2012,5/1/2013,1,93.6999969482422,94.0199966430664,92.1699981689453,3685,
9/27/2012,6/1/2013,1,93.7099990844727,94.0699996948242,91.879997253418,18264,
9/27/2012,7/1/2013,1,93.620002746582,93.9199981689453,92.0400009155273,1632,
9/27/2012,8/1/2013,1,93.4800033569336,93.8199996948242,92.7699966430664,1645,
9/27/2012,9/1/2013,1,93.3399963378906,93.3899993896484,91.7200012207031,2480,
9/27/2012,10/1/2013,1,93.1800003051758,,,1874,
9/27/2012,11/1/2013,1,93.0400009155273,,,1587,
9/27/2012,12/1/2013,1,92.9000015258789,93.2600021362305,91.1100006103516,20923,
9/27/2012,1/1/2014,1,92.6100006103516,,,513,
9/27/2012,2/1/2014,1,92.3499984741211,,,363,
9/27/2012,3/1/2014,1,92.0599975585938,,,740,
9/27/2012,4/1/2014,1,91.8099975585938,,,772,
9/27/2012,5/1/2014,1,91.5699996948242,,,485,
9/27/2012,6/1/2014,1,91.3399963378906,90.7200012207031,89.8000030517578,2152,
9/27/2012,7/1/2014,1,91.0699996948242,,,86,
9/27/2012,8/1/2014,1,90.8199996948242,,,23,
9/27/2012,9/1/2014,1,90.6100006103516,,,46,
9/27/2012,10/1/2014,1,90.4300003051758,,,268,
9/27/2012,11/1/2014,1,90.2900009155274,,,218,
9/27/2012,12/1/2014,1,90.1999969482422,90.4499969482422,88.6699981689453,8652,
9/27/2012,1/1/2015,1,89.9199981689453,,,99,
9/27/2012,2/1/2015,1,89.6500015258789,,,36,
9/27/2012,3/1/2015,1,89.3899993896484,,,3,
9/27/2012,4/1/2015,1,89.129997253418,,,2,
9/27/2012,5/1/2015,1,88.9199981689453,,,2,
9/27/2012,6/1/2015,1,88.7300033569336,,,120,
9/27/2012,7/1/2015,1,88.5400009155273,,,0,
9/27/2012,8/1/2015,1,88.3600006103516,,,0,
9/27/2012,9/1/2015,1,88.1999969482422,,,1,
9/27/2012,10/1/2015,1,88.0699996948242,,,0,
9/27/2012,11/1/2015,1,87.9499969482422,,,0,
9/27/2012,12/1/2015,1,87.8499984741211,88.2900009155273,87.4100036621094,2103,
9/27/2012,1/1/2016,1,87.6999969482422,,,0,
9/27/2012,2/1/2016,1,87.5500030517578,,,0,
9/27/2012,3/1/2016,1,87.4100036621094,,,0,
9/27/2012,4/1/2016,1,87.2799987792969,,,0,
9/27/2012,5/1/2016,1,87.1600036621094,,,0,
9/27/2012,6/1/2016,1,87.0400009155273,,,0,
9/27/2012,7/1/2016,1,86.9300003051758,,,0,
9/27/2012,8/1/2016,1,86.8300018310547,,,0,
9/27/2012,9/1/2016,1,86.7300033569336,,,0,
9/27/2012,10/1/2016,1,86.629997253418,,,0,
9/27/2012,11/1/2016,1,86.5400009155274,,,0,
9/27/2012,12/1/2016,1,86.4499969482422,86.8899993896484,86.0100021362305,702,
9/27/2012,1/1/2017,1,86.379997253418,,,0,
9/27/2012,2/1/2017,1,86.3099975585937,,,0,
9/27/2012,3/1/2017,1,86.25,,,0,
9/27/2012,4/1/2017,1,86.1999969482422,,,0,
9/27/2012,5/1/2017,1,86.1500015258789,,,0,
9/27/2012,6/1/2017,1,86.0999984741211,,,0,
9/27/2012,7/1/2017,1,86.0599975585938,,,0,
9/27/2012,8/1/2017,1,86.0199966430664,,,0,
9/27/2012,9/1/2017,1,85.9800033569336,,,0,
9/27/2012,10/1/2017,1,85.9499969482422,,,0,
9/27/2012,11/1/2017,1,85.9199981689453,,,0,
9/27/2012,12/1/2017,1,85.8899993896484,85.7799987792969,,223,
9/27/2012,6/1/2018,1,85.8499984741211,,,0,
9/27/2012,12/1/2018,1,85.8199996948242,85.8499984741211,85.75,277,
9/27/2012,6/1/2019,1,85.8199996948242,,,0,
9/27/2012,12/1/2019,1,85.8199996948242,,,0,
9/27/2012,6/1/2020,1,85.8199996948242,,,0,
9/27/2012,12/1/2020,1,85.8199996948242,,,0,
9/27/2012,10/1/2012,3,3.15729999542236,3.16750001907349,3.09680008888245,17873,
9/27/2012,11/1/2012,3,3.15079998970032,3.16240000724792,3.08999991416931,62528,
9/27/2012,12/1/2012,3,3.13429999351501,3.14459991455078,3.07299995422363,28398,
9/27/2012,1/1/2013,3,3.1159999370575,3.12540006637573,3.05699992179871,14426,
9/27/2012,2/1/2013,3,3.09549999237061,3.10369992256165,3.0404999256134,7879,
9/27/2012,3/1/2013,3,3.06800007820129,3.07669997215271,3.01079988479614,6894,
9/27/2012,4/1/2013,3,3.03559994697571,3.03959989547729,2.98099994659424,4749,
9/27/2012,5/1/2013,3,3.04469990730286,2.99000000953674,2.99000000953674,1394,
9/27/2012,6/1/2013,3,3.01719999313354,3.02430009841919,2.96620011329651,2599,
9/27/2012,7/1/2013,3,3.00440001487732,2.95749998092651,,888,
9/27/2012,8/1/2013,3,2.99650001525879,2.95000004768372,,449,
9/27/2012,9/1/2013,3,2.98970007896423,2.98000001907349,2.9653000831604,744,
9/27/2012,10/1/2013,3,2.98779988288879,,,220,
9/27/2012,11/1/2013,3,2.98650002479553,,,394,
9/27/2012,12/1/2013,3,2.98480010032654,2.98810005187988,2.96630001068115,975,
9/27/2012,1/1/2014,3,2.98429989814758,,,10,
9/27/2012,2/1/2014,3,2.97630000114441,,,1,
9/27/2012,3/1/2014,3,2.95779991149902,,,0,
9/27/2012,4/1/2014,3,2.93129992485046,,,0,
9/27/2012,5/1/2014,3,2.90879988670349,,,0,
9/27/2012,6/1/2014,3,2.89529991149902,2.86999988555908,,0,
9/27/2012,7/1/2014,3,2.89280009269714,2.89249992370605,2.89249992370605,0,
9/27/2012,8/1/2014,3,2.89079999923706,2.89499998092651,2.89499998092651,0,
9/27/2012,9/1/2014,3,2.88930010795593,,,0,
9/27/2012,10/1/2014,3,2.88779997825623,,,0,
9/27/2012,11/1/2014,3,2.88680005073547,,,0,
9/27/2012,12/1/2014,3,2.88579988479614,,,25,
9/27/2012,1/1/2015,3,2.88700008392334,,,0,
9/27/2012,2/1/2015,3,2.88089990615845,,,0,
9/27/2012,3/1/2015,3,2.86710000038147,,,0,
9/27/2012,4/1/2015,3,2.84910011291504,,,0,
9/27/2012,5/1/2015,3,2.8390998840332,,,0,
9/27/2012,6/1/2015,3,2.84310007095337,,,0,
9/27/2012,7/1/2015,3,2.84500002861023,,,0,
9/27/2012,8/1/2015,3,2.84710001945496,,,0,
9/27/2012,9/1/2015,3,2.85030007362366,,,0,
9/27/2012,10/1/2015,3,2.85349988937378,,,0,
9/27/2012,11/1/2015,3,2.85780000686646,,,0,
9/27/2012,12/1/2015,3,2.86080002784729,,,0,
9/27/2012,1/1/2016,3,2.86199998855591,,,0,
9/27/2012,10/1/2012,4,3.14429998397827,3.20860004425049,3.06940007209778,28297,
9/27/2012,11/1/2012,4,2.89720010757446,2.96539998054504,2.8617000579834,71354,
9/27/2012,12/1/2012,4,2.77900004386902,2.81769990921021,2.74210000038147,42477,
9/27/2012,1/1/2013,4,2.72129988670349,2.7386999130249,2.68790006637573,22101,
9/27/2012,2/1/2013,4,2.70989990234375,2.71779990196228,2.66960000991821,11008,
9/27/2012,3/1/2013,4,2.72149991989136,2.72909998893738,2.68639993667603,6440,
9/27/2012,4/1/2013,4,2.86299991607666,2.87030005455017,2.81340003013611,3019,
9/27/2012,5/1/2013,4,2.85019993782043,2.83480000495911,2.832200050354,1913,
9/27/2012,6/1/2013,4,2.82299995422363,2.82859992980957,2.7788999080658,1893,
9/27/2012,7/1/2013,4,2.79029989242554,2.77710008621216,2.75570011138916,370,
9/27/2012,8/1/2013,4,2.7525999546051,,,107,
9/27/2012,9/1/2013,4,2.7095000743866,,,72,
9/27/2012,10/1/2013,4,2.56719994544983,,,38,
9/27/2012,11/1/2013,4,2.53600001335144,,,20,
9/27/2012,12/1/2013,4,2.52340006828308,2.52850008010864,2.50099992752075,69,
9/27/2012,1/1/2014,4,2.5229001045227,,,0,
9/27/2012,2/1/2014,4,2.53110003471375,,,0,
9/27/2012,3/1/2014,4,2.54099988937378,,,0,
9/27/2012,4/1/2014,4,2.66899991035461,,,0,
9/27/2012,5/1/2014,4,2.66650009155273,,,0,
9/27/2012,6/1/2014,4,2.65050005912781,,,0,
9/27/2012,7/1/2014,4,2.63050007820129,,,0,
9/27/2012,8/1/2014,4,2.61199998855591,,,0,
9/27/2012,9/1/2014,4,2.58430004119873,,,0,
9/27/2012,10/1/2014,4,2.45729994773865,,,0,
9/27/2012,11/1/2014,4,2.42930006980896,,,0,
9/27/2012,12/1/2014,4,2.40170001983643,,,0,
9/27/2012,1/1/2015,4,2.40569996833801,,,0,
9/27/2012,2/1/2015,4,2.41269993782043,,,0,
9/27/2012,3/1/2015,4,2.41969990730286,,,0,
9/27/2012,4/1/2015,4,2.519700050354,,,0,
9/27/2012,5/1/2015,4,2.52220010757446,,,0,
9/27/2012,6/1/2015,4,2.51220011711121,,,0,
9/27/2012,7/1/2015,4,2.49819993972778,,,0,
9/27/2012,8/1/2015,4,2.48420000076294,,,0,
9/27/2012,9/1/2015,4,2.46819996833801,,,0,
9/28/2012,11/1/2012,1,92.1900024414063,92.7099990844727,91.4000015258789,210108,
9/28/2012,12/1/2012,1,92.5599975585937,93.0599975585938,91.7799987792969,66898,
9/28/2012,1/1/2013,1,93,93.4700012207031,92.2300033569336,19405,
9/28/2012,2/1/2013,1,93.4199981689453,93.7699966430664,92.629997253418,9783,
9/28/2012,3/1/2013,1,93.7600021362305,94.0400009155274,93,12960,
9/28/2012,4/1/2013,1,93.9800033569336,94.0999984741211,93.2600021362305,3329,
9/28/2012,5/1/2013,1,94.1100006103516,94.1600036621094,93.4400024414063,1934,
9/28/2012,6/1/2013,1,94.120002746582,94.5,93.3600006103516,11576,
9/28/2012,7/1/2013,1,94.0400009155274,94.0899963378906,93.379997253418,1587,
9/28/2012,8/1/2013,1,93.9100036621094,94.0199966430664,93.4199981689453,992,
9/28/2012,9/1/2013,1,93.7799987792969,93.879997253418,93.3199996948242,2083,
9/28/2012,10/1/2013,1,93.620002746582,93.620002746582,93.620002746582,1030,
9/28/2012,11/1/2013,1,93.4800033569336,,,1101,
9/28/2012,12/1/2013,1,93.3499984741211,93.6500015258789,92.5500030517578,12599,
9/28/2012,1/1/2014,1,93.0699996948242,,,484,
9/28/2012,2/1/2014,1,92.8199996948242,,,103,
9/28/2012,3/1/2014,1,92.5400009155274,,,240,
9/28/2012,4/1/2014,1,92.3000030517578,,,45,
9/28/2012,5/1/2014,1,92.0699996948242,,,70,
9/28/2012,6/1/2014,1,91.8499984741211,,,472,
9/28/2012,7/1/2014,1,91.5899963378906,,,0,
9/28/2012,8/1/2014,1,91.3499984741211,,,0,
9/28/2012,9/1/2014,1,91.1500015258789,,,119,
9/28/2012,10/1/2014,1,90.9800033569336,,,21,
9/28/2012,11/1/2014,1,90.8499984741211,,,7,
9/28/2012,12/1/2014,1,90.7699966430664,90.9400024414063,89.879997253418,2541,
9/28/2012,1/1/2015,1,90.5,,,5,
9/28/2012,2/1/2015,1,90.2399978637695,,,0,
9/28/2012,3/1/2015,1,89.9800033569336,,,0,
9/28/2012,4/1/2015,1,89.7300033569336,,,0,
9/28/2012,5/1/2015,1,89.5299987792969,,,0,
9/28/2012,6/1/2015,1,89.3499984741211,,,0,
9/28/2012,7/1/2015,1,89.1699981689453,,,0,
9/28/2012,8/1/2015,1,89,,,0,
9/28/2012,9/1/2015,1,88.8499984741211,,,0,
9/28/2012,10/1/2015,1,88.7200012207031,,,0,
9/28/2012,11/1/2015,1,88.6100006103516,,,0,
9/28/2012,12/1/2015,1,88.5100021362305,88.75,87.879997253418,354,
9/28/2012,1/1/2016,1,88.370002746582,,,0,
9/28/2012,2/1/2016,1,88.2300033569336,,,0,
9/28/2012,3/1/2016,1,88.0999984741211,,,0,
9/28/2012,4/1/2016,1,87.9800033569336,,,0,
9/28/2012,5/1/2016,1,87.8600006103516,,,0,
9/28/2012,6/1/2016,1,87.75,,,0,
9/28/2012,7/1/2016,1,87.6500015258789,,,0,
9/28/2012,8/1/2016,1,87.5599975585937,,,0,
9/28/2012,9/1/2016,1,87.4700012207031,,,0,
9/28/2012,10/1/2016,1,87.379997253418,,,0,
9/28/2012,11/1/2016,1,87.2900009155273,,,0,
9/28/2012,12/1/2016,1,87.2099990844727,87.2399978637695,86.5299987792969,151,
9/28/2012,1/1/2017,1,87.1399993896484,,,0,
9/28/2012,2/1/2017,1,87.0800018310547,,,0,
9/28/2012,3/1/2017,1,87.0199966430664,,,0,
9/28/2012,4/1/2017,1,86.9700012207031,,,0,
9/28/2012,5/1/2017,1,86.9199981689453,,,0,
9/28/2012,6/1/2017,1,86.870002746582,,,0,
9/28/2012,7/1/2017,1,86.8300018310547,,,0,
9/28/2012,8/1/2017,1,86.7900009155273,,,0,
9/28/2012,9/1/2017,1,86.7600021362305,,,0,
9/28/2012,10/1/2017,1,86.7300033569336,,,0,
9/28/2012,11/1/2017,1,86.6999969482422,,,0,
9/28/2012,12/1/2017,1,86.6699981689453,86.6500015258789,85.9499969482422,37,
9/28/2012,6/1/2018,1,86.6399993896484,,,0,
9/28/2012,12/1/2018,1,86.620002746582,86.1500015258789,86.1500015258789,21,
9/28/2012,6/1/2019,1,86.620002746582,,,0,
9/28/2012,12/1/2019,1,86.620002746582,,,0,
9/28/2012,6/1/2020,1,86.620002746582,,,0,
9/28/2012,12/1/2020,1,86.620002746582,,,0,
9/28/2012,10/1/2012,3,3.16939997673035,3.1800000667572,3.14969992637634,9444,
9/28/2012,11/1/2012,3,3.15919995307922,3.1761999130249,3.13770008087158,64929,
9/28/2012,12/1/2012,3,3.14350008964539,3.15869998931885,3.12299990653992,29401,
9/28/2012,1/1/2013,3,3.12549996376038,3.13779997825623,3.10369992256165,17347,
9/28/2012,2/1/2013,3,3.10590004920959,3.11039996147156,3.08310008049011,8670,
9/28/2012,3/1/2013,3,3.07949995994568,3.08789992332458,3.0631000995636,8517,
9/28/2012,4/1/2013,3,3.04760003089905,3.05539989471436,3.03069996833801,4775,
9/28/2012,5/1/2013,3,3.05629992485046,3.0566999912262,3.04500007629395,1342,
9/28/2012,6/1/2013,3,3.02859997749329,3.03239989280701,3.00769996643066,3620,
9/28/2012,7/1/2013,3,3.01609992980957,3.01099991798401,3.00880002975464,154,
9/28/2012,8/1/2013,3,3.0081000328064,3.00139999389648,3.00139999389648,159,
9/28/2012,9/1/2013,3,3.00139999389648,2.99460005760193,2.98420000076294,157,
9/28/2012,10/1/2013,3,2.99970006942749,2.9925000667572,2.9925000667572,42,
9/28/2012,11/1/2013,3,2.99869990348816,2.99149990081787,2.99149990081787,52,
9/28/2012,12/1/2013,3,2.99720001220703,3,2.97760009765625,577,
9/28/2012,1/1/2014,3,2.99670004844666,,,5,
9/28/2012,2/1/2014,3,2.9886999130249,,,5,
9/28/2012,3/1/2014,3,2.9702000617981,,,0,
9/28/2012,4/1/2014,3,2.94370007514954,,,0,
9/28/2012,5/1/2014,3,2.92120003700256,,,0,
9/28/2012,6/1/2014,3,2.9077000617981,,,0,
9/28/2012,7/1/2014,3,2.90520000457764,,,0,
9/28/2012,8/1/2014,3,2.90319991111755,,,0,
9/28/2012,9/1/2014,3,2.90170001983643,,,0,
9/28/2012,10/1/2014,3,2.90019989013672,,,0,
9/28/2012,11/1/2014,3,2.89919996261597,,,0,
9/28/2012,12/1/2014,3,2.89820003509521,,,0,
9/28/2012,1/1/2015,3,2.89939999580383,,,0,
9/28/2012,2/1/2015,3,2.89330005645752,,,0,
9/28/2012,3/1/2015,3,2.87949991226196,,,0,
9/28/2012,4/1/2015,3,2.86150002479553,,,0,
9/28/2012,5/1/2015,3,2.85150003433228,,,0,
9/28/2012,6/1/2015,3,2.85549998283386,,,0,
9/28/2012,7/1/2015,3,2.85739994049072,,,0,
9/28/2012,8/1/2015,3,2.85949993133545,,,0,
9/28/2012,9/1/2015,3,2.86269998550415,,,0,
9/28/2012,10/1/2015,3,2.86590003967285,,,0,
9/28/2012,11/1/2015,3,2.87019991874695,,,0,
9/28/2012,12/1/2015,3,2.87319993972778,,,0,
9/28/2012,1/1/2016,3,2.8743999004364,,,0,
9/28/2012,10/1/2012,4,3.34200000762939,3.42580008506775,3.13070011138916,9155,
9/28/2012,11/1/2012,4,2.92009997367859,2.93350005149841,2.86389994621277,59190,
9/28/2012,12/1/2012,4,2.79200005531311,2.81240010261536,2.75729990005493,39799,
9/28/2012,1/1/2013,4,2.73219990730286,2.74920010566711,2.70359992980957,17008,
9/28/2012,2/1/2013,4,2.72119998931885,2.73740005493164,2.69530010223389,9531,
9/28/2012,3/1/2013,4,2.73480010032654,2.75099992752075,2.70959997177124,6508,
9/28/2012,4/1/2013,4,2.87719988822937,2.88779997825623,2.85389995574951,2228,
9/28/2012,5/1/2013,4,2.86509990692139,2.85579991340637,2.85080003738403,1393,
9/28/2012,6/1/2013,4,2.83759999275208,2.83960008621216,2.81459999084473,1393,
9/28/2012,7/1/2013,4,2.80460000038147,,,235,
9/28/2012,8/1/2013,4,2.76659989356995,,,282,
9/28/2012,9/1/2013,4,2.72440004348755,,,348,
9/28/2012,10/1/2013,4,2.58139991760254,,,19,
9/28/2012,11/1/2013,4,2.54990005493164,,,17,
9/28/2012,12/1/2013,4,2.5378999710083,2.52099990844727,2.51699995994568,34,
9/28/2012,1/1/2014,4,2.53740000724792,,,0,
9/28/2012,2/1/2014,4,2.54559993743896,,,0,
9/28/2012,3/1/2014,4,2.55550003051758,,,0,
9/28/2012,4/1/2014,4,2.68350005149841,,,0,
9/28/2012,5/1/2014,4,2.68099999427795,,,10,
9/28/2012,6/1/2014,4,2.66499996185303,,,0,
9/28/2012,7/1/2014,4,2.64499998092651,,,0,
9/28/2012,8/1/2014,4,2.62649989128113,,,0,
9/28/2012,9/1/2014,4,2.59879994392395,,,0,
9/28/2012,10/1/2014,4,2.47180008888245,,,0,
9/28/2012,11/1/2014,4,2.44379997253418,,,0,
9/28/2012,12/1/2014,4,2.41619992256165,,,0,
9/28/2012,1/1/2015,4,2.42020010948181,,,0,
9/28/2012,2/1/2015,4,2.42720007896423,,,0,
9/28/2012,3/1/2015,4,2.43420004844666,,,0,
9/28/2012,4/1/2015,4,2.53419995307922,,,0,
9/28/2012,5/1/2015,4,2.53670001029968,,,0,
9/28/2012,6/1/2015,4,2.52670001983643,,,0,
9/28/2012,7/1/2015,4,2.51270008087158,,,0,
9/28/2012,8/1/2015,4,2.49869990348816,,,0,
9/28/2012,9/1/2015,4,2.48270010948181,,,0,
10/1/2012,11/1/2012,1,92.4800033569336,93.3300018310547,91.2600021362305,216153,
10/1/2012,12/1/2012,1,92.8499984741211,93.6800003051758,91.6500015258789,75543,
10/1/2012,1/1/2013,1,93.2799987792969,94.0899963378906,92.1100006103516,25153,
10/1/2012,2/1/2013,1,93.6999969482422,94.4599990844727,92.5899963378906,16589,
10/1/2012,3/1/2013,1,94.0400009155274,94.8300018310547,92.8899993896484,12998,
10/1/2012,4/1/2013,1,94.2699966430664,95,93.2600021362305,3650,
10/1/2012,5/1/2013,1,94.4199981689453,94.7799987792969,93.8499984741211,1878,
10/1/2012,6/1/2013,1,94.4499969482422,95.1399993896484,93.1999969482422,11801,
10/1/2012,7/1/2013,1,94.379997253418,94.75,93.9700012207031,1328,
10/1/2012,8/1/2013,1,94.2600021362305,94.6999969482422,93.5899963378906,1142,
10/1/2012,9/1/2013,1,94.129997253418,94.1500015258789,94.0599975585937,2059,
10/1/2012,10/1/2013,1,93.9700012207031,93.9800033569336,93.8199996948242,1012,
10/1/2012,11/1/2013,1,93.8399963378906,,,993,
10/1/2012,12/1/2013,1,93.7099990844727,94.3499984741211,92.6100006103516,14560,
10/1/2012,1/1/2014,1,93.4400024414063,,,211,
10/1/2012,2/1/2014,1,93.1999969482422,,,116,
10/1/2012,3/1/2014,1,92.9300003051758,,,246,
10/1/2012,4/1/2014,1,92.6999969482422,,,171,
10/1/2012,5/1/2014,1,92.4800033569336,,,0,
10/1/2012,6/1/2014,1,92.2699966430664,,,514,
10/1/2012,7/1/2014,1,92.0199966430664,,,0,
10/1/2012,8/1/2014,1,91.8000030517578,,,0,
10/1/2012,9/1/2014,1,91.6100006103516,,,534,
10/1/2012,10/1/2014,1,91.4499969482422,,,33,
10/1/2012,11/1/2014,1,91.3300018310547,91.25,91.25,16,
10/1/2012,12/1/2014,1,91.25,91.5500030517578,90.4599990844727,4145,
10/1/2012,1/1/2015,1,90.9899978637695,,,31,
10/1/2012,2/1/2015,1,90.7399978637695,,,11,
10/1/2012,3/1/2015,1,90.4899978637695,,,0,
10/1/2012,4/1/2015,1,90.25,,,0,
10/1/2012,5/1/2015,1,90.0500030517578,,,0,
10/1/2012,6/1/2015,1,89.879997253418,,,24,
10/1/2012,7/1/2015,1,89.7099990844727,,,0,
10/1/2012,8/1/2015,1,89.5500030517578,,,0,
10/1/2012,9/1/2015,1,89.4100036621094,,,0,
10/1/2012,10/1/2015,1,89.2900009155273,,,0,
10/1/2012,11/1/2015,1,89.1800003051758,,,0,
10/1/2012,12/1/2015,1,89.0899963378906,89,88.8000030517578,452,
10/1/2012,1/1/2016,1,88.9599990844727,,,0,
10/1/2012,2/1/2016,1,88.8300018310547,,,0,
10/1/2012,3/1/2016,1,88.6999969482422,,,0,
10/1/2012,4/1/2016,1,88.5800018310547,,,0,
10/1/2012,5/1/2016,1,88.4700012207031,,,0,
10/1/2012,6/1/2016,1,88.370002746582,,,0,
10/1/2012,7/1/2016,1,88.2699966430664,,,0,
10/1/2012,8/1/2016,1,88.1800003051758,,,0,
10/1/2012,9/1/2016,1,88.0999984741211,,,0,
10/1/2012,10/1/2016,1,88.0199966430664,,,0,
10/1/2012,11/1/2016,1,87.9400024414062,,,0,
10/1/2012,12/1/2016,1,87.8600006103516,87.6999969482422,87.379997253418,114,
10/1/2012,1/1/2017,1,87.8000030517578,,,0,
10/1/2012,2/1/2017,1,87.7399978637695,,,0,
10/1/2012,3/1/2017,1,87.6900024414062,,,0,
10/1/2012,4/1/2017,1,87.6399993896484,,,0,
10/1/2012,5/1/2017,1,87.5999984741211,,,0,
10/1/2012,6/1/2017,1,87.5599975585937,,,0,
10/1/2012,7/1/2017,1,87.5299987792969,,,0,
10/1/2012,8/1/2017,1,87.5,,,0,
10/1/2012,9/1/2017,1,87.4700012207031,,,0,
10/1/2012,10/1/2017,1,87.4400024414063,,,0,
10/1/2012,11/1/2017,1,87.4199981689453,,,0,
10/1/2012,12/1/2017,1,87.4000015258789,86.879997253418,,6,
10/1/2012,6/1/2018,1,87.4000015258789,,,0,
10/1/2012,12/1/2018,1,87.4000015258789,,,6,
10/1/2012,6/1/2019,1,87.4000015258789,,,0,
10/1/2012,12/1/2019,1,87.4000015258789,,,0,
10/1/2012,6/1/2020,1,87.4000015258789,,,0,
10/1/2012,12/1/2020,1,87.4000015258789,,,0,
10/1/2012,11/1/2012,3,3.13579988479614,3.17650008201599,3.12960004806519,57433,
10/1/2012,12/1/2012,3,3.12380003929138,3.16000008583069,3.11360001564026,34786,
10/1/2012,1/1/2013,3,3.10770010948181,3.14070010185242,3.09549999237061,22203,
10/1/2012,2/1/2013,3,3.08870005607605,3.12190008163452,3.07870006561279,11043,
10/1/2012,3/1/2013,3,3.06290006637573,3.09669995307922,3.05360007286072,9166,
10/1/2012,4/1/2013,3,3.03099989891052,3.05850005149841,3.01999998092651,2616,
10/1/2012,5/1/2013,3,3.04040002822876,3.04399991035461,3.03749990463257,391,
10/1/2012,6/1/2013,3,3.01489996910095,3.03649997711182,3.01209998130798,569,
10/1/2012,7/1/2013,3,3.00340008735657,,,18,
10/1/2012,8/1/2013,3,2.99670004844666,,,4,
10/1/2012,9/1/2013,3,2.9909999370575,,,12,
10/1/2012,10/1/2013,3,2.98950004577637,,,286,
10/1/2012,11/1/2013,3,2.98880004882812,,,271,
10/1/2012,12/1/2013,3,2.98779988288879,2.99499988555908,2.97499990463257,201,
10/1/2012,1/1/2014,3,2.98729991912842,,,4,
10/1/2012,2/1/2014,3,2.97930002212524,,,0,
10/1/2012,3/1/2014,3,2.96079993247986,,,0,
10/1/2012,4/1/2014,3,2.9342999458313,,,0,
10/1/2012,5/1/2014,3,2.91179990768433,,,0,
10/1/2012,6/1/2014,3,2.89829993247986,,,0,
10/1/2012,7/1/2014,3,2.89580011367798,,,0,
10/1/2012,8/1/2014,3,2.8938000202179,,,0,
10/1/2012,9/1/2014,3,2.89229989051819,,,0,
10/1/2012,10/1/2014,3,2.89079999923706,,,0,
10/1/2012,11/1/2014,3,2.88980007171631,,,0,
10/1/2012,12/1/2014,3,2.88879990577698,,,0,
10/1/2012,1/1/2015,3,2.89000010490417,,,0,
10/1/2012,2/1/2015,3,2.88389992713928,,,0,
10/1/2012,3/1/2015,3,2.8701000213623,,,0,
10/1/2012,4/1/2015,3,2.85209989547729,,,0,
10/1/2012,5/1/2015,3,2.84209990501404,,,0,
10/1/2012,6/1/2015,3,2.8461000919342,,,0,
10/1/2012,7/1/2015,3,2.84800004959106,,,0,
10/1/2012,8/1/2015,3,2.85010004043579,,,0,
10/1/2012,9/1/2015,3,2.85330009460449,,,0,
10/1/2012,10/1/2015,3,2.85649991035461,,,0,
10/1/2012,11/1/2015,3,2.86080002784729,,,0,
10/1/2012,12/1/2015,3,2.86380004882812,,,0,
10/1/2012,1/1/2016,3,2.86500000953674,,,0,
10/1/2012,11/1/2012,4,2.92009997367859,2.95639991760254,2.88750004768372,47439,
10/1/2012,12/1/2012,4,2.79040002822876,2.81730008125305,2.75959992408752,23097,
10/1/2012,1/1/2013,4,2.72939991950989,2.75270009040833,2.70210003852844,8640,
10/1/2012,2/1/2013,4,2.71770000457764,2.73810005187988,2.6926999092102,4335,
10/1/2012,3/1/2013,4,2.73079991340637,2.75,2.70560002326965,2895,
10/1/2012,4/1/2013,4,2.87409996986389,2.89330005645752,2.8510000705719,1601,
10/1/2012,5/1/2013,4,2.86339998245239,2.86420011520386,2.85700011253357,1178,
10/1/2012,6/1/2013,4,2.83660006523132,2.85220003128052,2.81159996986389,1120,
10/1/2012,7/1/2013,4,2.80380010604858,,,67,
10/1/2012,8/1/2013,4,2.76609992980957,2.76040005683899,2.75959992408752,159,
10/1/2012,9/1/2013,4,2.72359991073608,,,125,
10/1/2012,10/1/2013,4,2.5813000202179,,,216,
10/1/2012,11/1/2013,4,2.54979991912842,,,45,
10/1/2012,12/1/2013,4,2.53640007972717,,2.52909994125366,25,
10/1/2012,1/1/2014,4,2.5359001159668,,,0,
10/1/2012,2/1/2014,4,2.54410004615784,,,0,
10/1/2012,3/1/2014,4,2.55399990081787,,,0,
10/1/2012,4/1/2014,4,2.68199992179871,,,0,
10/1/2012,5/1/2014,4,2.67950010299683,,,0,
10/1/2012,6/1/2014,4,2.6635000705719,,,0,
10/1/2012,7/1/2014,4,2.64350008964539,,,0,
10/1/2012,8/1/2014,4,2.625,,,0,
10/1/2012,9/1/2014,4,2.59730005264282,,,0,
10/1/2012,10/1/2014,4,2.47029995918274,,,0,
10/1/2012,11/1/2014,4,2.44230008125305,,,0,
10/1/2012,12/1/2014,4,2.41470003128052,,,0,
10/1/2012,1/1/2015,4,2.4186999797821,,,0,
10/1/2012,2/1/2015,4,2.42569994926453,,,0,
10/1/2012,3/1/2015,4,2.43269991874695,,,0,
10/1/2012,4/1/2015,4,2.5327000617981,,,0,
10/1/2012,5/1/2015,4,2.53520011901855,,,0,
10/1/2012,6/1/2015,4,2.52519989013672,,,0,
10/1/2012,7/1/2015,4,2.51119995117187,,,0,
10/1/2012,8/1/2015,4,2.49720001220703,,,0,
10/1/2012,9/1/2015,4,2.4811999797821,,,0,
10/1/2012,10/1/2015,4,2.38120007514954,,,0,
10/2/2012,11/1/2012,1,91.8899993896484,92.9400024414062,91.620002746582,177719,
10/2/2012,12/1/2012,1,92.2699966430664,93.3000030517578,91.9899978637695,73989,
10/2/2012,1/1/2013,1,92.7099990844727,93.7099990844727,92.4899978637695,22052,
10/2/2012,2/1/2013,1,93.1399993896484,94.120002746582,92.9199981689453,16713,
10/2/2012,3/1/2013,1,93.4899978637695,94.4000015258789,93.2799987792969,13231,
10/2/2012,4/1/2013,1,93.7399978637695,94.6999969482422,93.6500015258789,3319,
10/2/2012,5/1/2013,1,93.9199981689453,94.6699981689453,93.7600021362305,2905,
10/2/2012,6/1/2013,1,93.9899978637695,94.9000015258789,93.7799987792969,16841,
10/2/2012,7/1/2013,1,93.9599990844727,94.6399993896484,93.6999969482422,2826,
10/2/2012,8/1/2013,1,93.870002746582,94.4300003051758,93.8600006103516,1582,
10/2/2012,9/1/2013,1,93.7799987792969,94.4000015258789,93.6100006103516,4688,
10/2/2012,10/1/2013,1,93.6600036621094,94.1999969482422,93.629997253418,1970,
10/2/2012,11/1/2013,1,93.5599975585938,93.8000030517578,93.8000030517578,1615,
10/2/2012,12/1/2013,1,93.4599990844727,94.0800018310547,93.25,18704,
10/2/2012,1/1/2014,1,93.2099990844727,,,481,
10/2/2012,2/1/2014,1,92.9800033569336,,,196,
10/2/2012,3/1/2014,1,92.7300033569336,,,123,
10/2/2012,4/1/2014,1,92.5100021362305,,,0,
10/2/2012,5/1/2014,1,92.3000030517578,,,0,
10/2/2012,6/1/2014,1,92.0899963378906,,,505,
10/2/2012,7/1/2014,1,91.8399963378906,,,0,
10/2/2012,8/1/2014,1,91.629997253418,,,0,
10/2/2012,9/1/2014,1,91.4499969482422,,,15,
10/2/2012,10/1/2014,1,91.3000030517578,,,15,
10/2/2012,11/1/2014,1,91.1900024414063,,,10,
10/2/2012,12/1/2014,1,91.120002746582,91.5800018310547,91.0400009155273,3853,
10/2/2012,1/1/2015,1,90.870002746582,,,41,
10/2/2012,2/1/2015,1,90.620002746582,,,30,
10/2/2012,3/1/2015,1,90.379997253418,,,0,
10/2/2012,4/1/2015,1,90.1399993896484,,,0,
10/2/2012,5/1/2015,1,89.9499969482422,,,0,
10/2/2012,6/1/2015,1,89.7799987792969,,,41,
10/2/2012,7/1/2015,1,89.620002746582,,,100,
10/2/2012,8/1/2015,1,89.4599990844727,,,100,
10/2/2012,9/1/2015,1,89.3199996948242,,,100,
10/2/2012,10/1/2015,1,89.1999969482422,,,100,
10/2/2012,11/1/2015,1,89.0999984741211,,,100,
10/2/2012,12/1/2015,1,89.0199966430664,89.25,89.25,1636,
10/2/2012,1/1/2016,1,88.8899993896484,,,0,
10/2/2012,2/1/2016,1,88.7600021362305,,,0,
10/2/2012,3/1/2016,1,88.6399993896484,,,0,
10/2/2012,4/1/2016,1,88.5299987792969,,,0,
10/2/2012,5/1/2016,1,88.4199981689453,,,0,
10/2/2012,6/1/2016,1,88.3199996948242,,,0,
10/2/2012,7/1/2016,1,88.2300033569336,,,0,
10/2/2012,8/1/2016,1,88.1399993896484,,,0,
10/2/2012,9/1/2016,1,88.0599975585938,,,0,
10/2/2012,10/1/2016,1,87.9800033569336,,,0,
10/2/2012,11/1/2016,1,87.9100036621094,,,0,
10/2/2012,12/1/2016,1,87.8399963378906,88,88,146,
10/2/2012,1/1/2017,1,87.7799987792969,,,0,
10/2/2012,2/1/2017,1,87.7300033569336,,,0,
10/2/2012,3/1/2017,1,87.6900024414062,,,0,
10/2/2012,4/1/2017,1,87.6500015258789,,,0,
10/2/2012,5/1/2017,1,87.6100006103516,,,0,
10/2/2012,6/1/2017,1,87.5800018310547,,,0,
10/2/2012,7/1/2017,1,87.5500030517578,,,0,
10/2/2012,8/1/2017,1,87.5299987792969,,,0,
10/2/2012,9/1/2017,1,87.5100021362305,,,0,
10/2/2012,10/1/2017,1,87.4899978637695,,,0,
10/2/2012,11/1/2017,1,87.4700012207031,,,0,
10/2/2012,12/1/2017,1,87.4599990844727,87.5,87.5,146,
10/2/2012,6/1/2018,1,87.4599990844727,,,0,
10/2/2012,12/1/2018,1,87.4599990844727,87.5,,74,
10/2/2012,6/1/2019,1,87.4599990844727,,,0,
10/2/2012,12/1/2019,1,87.4599990844727,87.5,87.5,57,
10/2/2012,6/1/2020,1,87.4599990844727,,,0,
10/2/2012,12/1/2020,1,87.4599990844727,,,0,
10/2/2012,11/1/2012,3,3.12549996376038,3.15050005912781,3.12400007247925,53843,
10/2/2012,12/1/2012,3,3.11039996147156,3.13720011711121,3.1091001033783,26756,
10/2/2012,1/1/2013,3,3.09159994125366,3.1191999912262,3.09120011329651,16454,
10/2/2012,2/1/2013,3,3.07080006599426,3.0971999168396,3.0699999332428,8994,
10/2/2012,3/1/2013,3,3.0443000793457,3.07089996337891,3.04399991035461,9230,
10/2/2012,4/1/2013,3,3.01360011100769,3.03500008583069,3.01200008392334,5538,
10/2/2012,5/1/2013,3,3.02539992332458,,,1748,
10/2/2012,6/1/2013,3,3.00189995765686,3.02369999885559,3.00110006332397,1855,
10/2/2012,7/1/2013,3,2.99210000038147,,,139,
10/2/2012,8/1/2013,3,2.98729991912842,2.98819994926453,2.98819994926453,114,
10/2/2012,9/1/2013,3,2.98300004005432,2.98399996757507,2.98399996757507,444,
10/2/2012,10/1/2013,3,2.98140001296997,,,466,
10/2/2012,11/1/2013,3,2.98040008544922,2.99349999427795,2.99349999427795,648,
10/2/2012,12/1/2013,3,2.97939991950989,2.99650001525879,2.97930002212524,815,
10/2/2012,1/1/2014,3,2.97869992256165,,,154,
10/2/2012,2/1/2014,3,2.97070002555847,,,0,
10/2/2012,3/1/2014,3,2.95320010185242,,,0,
10/2/2012,4/1/2014,3,2.92869997024536,,,0,
10/2/2012,5/1/2014,3,2.90820002555847,,,0,
10/2/2012,6/1/2014,3,2.89569997787476,,,25,
10/2/2012,7/1/2014,3,2.8931999206543,,,0,
10/2/2012,8/1/2014,3,2.89120006561279,,,0,
10/2/2012,9/1/2014,3,2.88969993591309,,,0,
10/2/2012,10/1/2014,3,2.88820004463196,,,0,
10/2/2012,11/1/2014,3,2.88720011711121,,,0,
10/2/2012,12/1/2014,3,2.88619995117187,,,0,
10/2/2012,1/1/2015,3,2.88739991188049,,,0,
10/2/2012,2/1/2015,3,2.88129997253418,,,0,
10/2/2012,3/1/2015,3,2.8675000667572,,,0,
10/2/2012,4/1/2015,3,2.84949994087219,,,0,
10/2/2012,5/1/2015,3,2.83949995040894,,,0,
10/2/2012,6/1/2015,3,2.84349989891052,,,0,
10/2/2012,7/1/2015,3,2.84540009498596,,,0,
10/2/2012,8/1/2015,3,2.84750008583069,,,0,
10/2/2012,9/1/2015,3,2.85069990158081,,,0,
10/2/2012,10/1/2015,3,2.85389995574951,,,0,
10/2/2012,11/1/2015,3,2.85820007324219,,,0,
10/2/2012,12/1/2015,3,2.86120009422302,,,0,
10/2/2012,1/1/2016,3,2.86240005493164,,,0,
10/2/2012,11/1/2012,4,2.8691999912262,2.92840003967285,2.85999989509583,52031,
10/2/2012,12/1/2012,4,2.75530004501343,2.79460000991821,2.74569988250732,32169,
10/2/2012,1/1/2013,4,2.70689988136291,2.73219990730286,2.69770002365112,15417,
10/2/2012,2/1/2013,4,2.70110011100769,2.72309994697571,2.69230008125305,6611,
10/2/2012,3/1/2013,4,2.71499991416931,2.73620009422302,2.71000003814697,3508,
10/2/2012,4/1/2013,4,2.85840010643005,2.87960004806519,2.85069990158081,3496,
10/2/2012,5/1/2013,4,2.84800004959106,2.86710000038147,2.86710000038147,2637,
10/2/2012,6/1/2013,4,2.82170009613037,2.8403000831604,2.81879997253418,1215,
10/2/2012,7/1/2013,4,2.78909993171692,2.7960000038147,2.79450011253357,283,
10/2/2012,8/1/2013,4,2.75160002708435,2.7590000629425,2.75850009918213,13,
10/2/2012,9/1/2013,4,2.70930004119873,,,11,
10/2/2012,10/1/2013,4,2.56730008125305,2.57509994506836,2.56719994544983,29,
10/2/2012,11/1/2013,4,2.53579998016357,,,13,
10/2/2012,12/1/2013,4,2.52259993553162,2.5378999710083,2.5271999835968,12,
10/2/2012,1/1/2014,4,2.52209997177124,,,0,
10/2/2012,2/1/2014,4,2.53029990196228,,,0,
10/2/2012,3/1/2014,4,2.54019999504089,,,0,
10/2/2012,4/1/2014,4,2.66820001602173,,,0,
10/2/2012,5/1/2014,4,2.66569995880127,,,0,
10/2/2012,6/1/2014,4,2.64969992637634,,,0,
10/2/2012,7/1/2014,4,2.62969994544983,,,0,
10/2/2012,8/1/2014,4,2.61120009422302,,,0,
10/2/2012,9/1/2014,4,2.58349990844727,,,0,
10/2/2012,10/1/2014,4,2.45650005340576,,,0,
10/2/2012,11/1/2014,4,2.4284999370575,,,0,
10/2/2012,12/1/2014,4,2.40089988708496,,,0,
10/2/2012,1/1/2015,4,2.40490007400513,,,0,
10/2/2012,2/1/2015,4,2.41190004348755,,,0,
10/2/2012,3/1/2015,4,2.41890001296997,,,0,
10/2/2012,4/1/2015,4,2.51889991760254,,,0,
10/2/2012,5/1/2015,4,2.521399974823,,,0,
10/2/2012,6/1/2015,4,2.51139998435974,,,0,
10/2/2012,7/1/2015,4,2.4974000453949,,,0,
10/2/2012,8/1/2015,4,2.48340010643005,,,0,
10/2/2012,9/1/2015,4,2.46740007400513,,,0,
10/2/2012,10/1/2015,4,2.36739993095398,,,0,
10/3/2012,11/1/2012,1,88.1399993896484,91.8199996948242,87.6999969482422,339089,
10/3/2012,12/1/2012,1,88.5199966430664,92.1800003051758,88.0899963378906,113057,
10/3/2012,1/1/2013,1,88.9700012207031,92.5100021362305,88.5400009155273,35149,
10/3/2012,2/1/2013,1,89.4100036621094,92.9899978637695,89,30209,
10/3/2012,3/1/2013,1,89.8000030517578,93.0699996948242,89.4599990844727,31381,
10/3/2012,4/1/2013,1,90.0899963378906,93.5,89.75,8738,
10/3/2012,5/1/2013,1,90.3000030517578,93.1600036621094,90.2300033569336,7003,
10/3/2012,6/1/2013,1,90.4000015258789,93.6999969482422,90,36296,
10/3/2012,7/1/2013,1,90.4000015258789,93.629997253418,90,2868,
10/3/2012,8/1/2013,1,90.3300018310547,93.6600036621094,90.8499984741211,2104,
10/3/2012,9/1/2013,1,90.2600021362305,92.9300003051758,90.2200012207031,2722,
10/3/2012,10/1/2013,1,90.1600036621094,90.75,90.75,1690,
10/3/2012,11/1/2013,1,90.0800018310547,,,2224,
10/3/2012,12/1/2013,1,89.9899978637695,93.3499984741211,89.5500030517578,29335,
10/3/2012,1/1/2014,1,89.7799987792969,,,661,
10/3/2012,2/1/2014,1,89.5899963378906,,,218,
10/3/2012,3/1/2014,1,89.370002746582,90.1500015258789,90.0999984741211,690,
10/3/2012,4/1/2014,1,89.1900024414062,,,383,
10/3/2012,5/1/2014,1,89.0100021362305,,,451,
10/3/2012,6/1/2014,1,88.8399963378906,91.0400009155273,89.2399978637695,2163,
10/3/2012,7/1/2014,1,88.629997253418,,,66,
10/3/2012,8/1/2014,1,88.4599990844727,,,29,
10/3/2012,9/1/2014,1,88.3199996948242,,,733,
10/3/2012,10/1/2014,1,88.2099990844727,,,45,
10/3/2012,11/1/2014,1,88.129997253418,89.25,89.25,82,
10/3/2012,12/1/2014,1,88.0899963378906,90.1800003051758,87.870002746582,7657,
10/3/2012,1/1/2015,1,87.870002746582,,,26,
10/3/2012,2/1/2015,1,87.6600036621094,,,0,
10/3/2012,3/1/2015,1,87.4499969482422,,,0,
10/3/2012,4/1/2015,1,87.25,,,0,
10/3/2012,5/1/2015,1,87.0899963378906,,,0,
10/3/2012,6/1/2015,1,86.9599990844727,,,80,
10/3/2012,7/1/2015,1,86.8300018310547,,,0,
10/3/2012,8/1/2015,1,86.7099990844727,,,0,
10/3/2012,9/1/2015,1,86.5999984741211,,,0,
10/3/2012,10/1/2015,1,86.5199966430664,,,0,
10/3/2012,11/1/2015,1,86.4499969482422,,,1,
10/3/2012,12/1/2015,1,86.4100036621094,87.8000030517578,86.0999984741211,3555,
10/3/2012,1/1/2016,1,86.3099975585937,,,0,
10/3/2012,2/1/2016,1,86.2200012207031,,,0,
10/3/2012,3/1/2016,1,86.1399993896484,,,0,
10/3/2012,4/1/2016,1,86.0599975585938,,,0,
10/3/2012,5/1/2016,1,85.9899978637695,,,0,
10/3/2012,6/1/2016,1,85.9300003051758,,,0,
10/3/2012,7/1/2016,1,85.870002746582,,,0,
10/3/2012,8/1/2016,1,85.8199996948242,,,0,
10/3/2012,9/1/2016,1,85.7699966430664,,,0,
10/3/2012,10/1/2016,1,85.7300033569336,,,0,
10/3/2012,11/1/2016,1,85.6999969482422,,,0,
10/3/2012,12/1/2016,1,85.6699981689453,86.75,85.5699996948242,1740,
10/3/2012,1/1/2017,1,85.6399993896484,,,0,
10/3/2012,2/1/2017,1,85.620002746582,,,0,
10/3/2012,3/1/2017,1,85.5999984741211,,,0,
10/3/2012,4/1/2017,1,85.5800018310547,,,0,
10/3/2012,5/1/2017,1,85.5699996948242,,,0,
10/3/2012,6/1/2017,1,85.5699996948242,,,0,
10/3/2012,7/1/2017,1,85.5699996948242,,,0,
10/3/2012,8/1/2017,1,85.5699996948242,,,0,
10/3/2012,9/1/2017,1,85.5699996948242,,,0,
10/3/2012,10/1/2017,1,85.5800018310547,,,0,
10/3/2012,11/1/2017,1,85.5899963378906,,,0,
10/3/2012,12/1/2017,1,85.6100006103516,86.5999984741211,85.4000015258789,468,
10/3/2012,6/1/2018,1,85.6699981689453,,,0,
10/3/2012,12/1/2018,1,85.7399978637695,87,87,13,
10/3/2012,6/1/2019,1,85.7399978637695,,,0,
10/3/2012,12/1/2019,1,85.7399978637695,,,1,
10/3/2012,6/1/2020,1,85.7399978637695,,,0,
10/3/2012,12/1/2020,1,85.7399978637695,,,0,
10/3/2012,11/1/2012,3,3.06640005111694,3.12969994544983,3.05890011787415,82812,
10/3/2012,12/1/2012,3,3.04550004005432,3.11350011825562,3.03839993476868,55860,
10/3/2012,1/1/2013,3,3.02349996566772,3.09200000762939,3.01699995994568,27223,
10/3/2012,2/1/2013,3,2.99979996681213,3.06730008125305,2.9925000667572,14265,
10/3/2012,3/1/2013,3,2.97149991989136,3.03130006790161,2.96499991416931,12292,
10/3/2012,4/1/2013,3,2.93930006027222,2.99790000915527,2.93950009346008,4411,
10/3/2012,5/1/2013,3,2.95129990577698,2.99000000953674,2.94910001754761,1888,
10/3/2012,6/1/2013,3,2.92890000343323,2.97000002861023,2.92129993438721,5839,
10/3/2012,7/1/2013,3,2.91890001296997,2.98880004882812,2.92249989509583,1249,
10/3/2012,8/1/2013,3,2.91389989852905,2.95000004768372,2.91989994049072,111,
10/3/2012,9/1/2013,3,2.90989995002747,2.94460010528564,2.90400004386902,317,
10/3/2012,10/1/2013,3,2.90840005874634,2.94300007820129,2.91499996185303,311,
10/3/2012,11/1/2013,3,2.90739989280701,2.94199991226196,2.9300000667572,262,
10/3/2012,12/1/2013,3,2.90639996528625,2.97000002861023,2.90400004386902,3181,
10/3/2012,1/1/2014,3,2.90569996833801,2.92499995231628,2.92499995231628,162,
10/3/2012,2/1/2014,3,2.89820003509521,,,0,
10/3/2012,3/1/2014,3,2.88120007514954,,,0,
10/3/2012,4/1/2014,3,2.85770010948181,,,0,
10/3/2012,5/1/2014,3,2.83820009231567,,,0,
10/3/2012,6/1/2014,3,2.82669997215271,2.86999988555908,2.86999988555908,53,
10/3/2012,7/1/2014,3,2.82419991493225,,,0,
10/3/2012,8/1/2014,3,2.82220005989075,,,0,
10/3/2012,9/1/2014,3,2.82069993019104,,,0,
10/3/2012,10/1/2014,3,2.81920003890991,,,0,
10/3/2012,11/1/2014,3,2.81820011138916,,,0,
10/3/2012,12/1/2014,3,2.81719994544983,,,0,
10/3/2012,1/1/2015,3,2.81839990615845,,,0,
10/3/2012,2/1/2015,3,2.81229996681213,,,0,
10/3/2012,3/1/2015,3,2.79850006103516,,,0,
10/3/2012,4/1/2015,3,2.78049993515015,,,0,
10/3/2012,5/1/2015,3,2.77049994468689,,,0,
10/3/2012,6/1/2015,3,2.77449989318848,,,0,
10/3/2012,7/1/2015,3,2.77640008926392,,,0,
10/3/2012,8/1/2015,3,2.77850008010864,,,0,
10/3/2012,9/1/2015,3,2.78169989585876,,,0,
10/3/2012,10/1/2015,3,2.78489995002747,,,0,
10/3/2012,11/1/2015,3,2.78920006752014,,,0,
10/3/2012,12/1/2015,3,2.79220008850098,,,0,
10/3/2012,1/1/2016,3,2.79340004920959,,,0,
10/3/2012,11/1/2012,4,2.79949998855591,2.86770009994507,2.75379991531372,70683,
10/3/2012,12/1/2012,4,2.68210005760193,2.74900007247925,2.6586000919342,47245,
10/3/2012,1/1/2013,4,2.63159990310669,2.69600009918213,2.61610007286072,21807,
10/3/2012,2/1/2013,4,2.62590003013611,2.69099998474121,2.60999989509583,11366,
10/3/2012,3/1/2013,4,2.64010000228882,2.69689989089966,2.63100004196167,5725,
10/3/2012,4/1/2013,4,2.78410005569458,2.84929990768433,2.77419996261597,3735,
10/3/2012,5/1/2013,4,2.7739999294281,2.7904999256134,2.771399974823,3150,
10/3/2012,6/1/2013,4,2.7467999458313,2.79900002479553,2.73420000076294,3022,
10/3/2012,7/1/2013,4,2.71379995346069,2.72199988365173,2.72199988365173,393,
10/3/2012,8/1/2013,4,2.67639994621277,2.6900999546051,2.68589997291565,84,
10/3/2012,9/1/2013,4,2.63420009613037,2.63000011444092,2.63000011444092,101,
10/3/2012,10/1/2013,4,2.49210000038147,2.50250005722046,2.50250005722046,157,
10/3/2012,11/1/2013,4,2.46059989929199,,,12,
10/3/2012,12/1/2013,4,2.44670009613037,2.44449996948242,2.43860006332397,213,
10/3/2012,1/1/2014,4,2.44619989395142,,,0,
10/3/2012,2/1/2014,4,2.45440006256104,,,0,
10/3/2012,3/1/2014,4,2.46429991722107,,,0,
10/3/2012,4/1/2014,4,2.5922999382019,,,0,
10/3/2012,5/1/2014,4,2.58979988098145,,,0,
10/3/2012,6/1/2014,4,2.5738000869751,,,0,
10/3/2012,7/1/2014,4,2.55380010604858,,,0,
10/3/2012,8/1/2014,4,2.5353000164032,,,0,
10/3/2012,9/1/2014,4,2.50760006904602,,,0,
10/3/2012,10/1/2014,4,2.38059997558594,,,0,
10/3/2012,11/1/2014,4,2.35260009765625,,,0,
10/3/2012,12/1/2014,4,2.32500004768372,,,0,
10/3/2012,1/1/2015,4,2.3289999961853,,,0,
10/3/2012,2/1/2015,4,2.33599996566772,,,0,
10/3/2012,3/1/2015,4,2.34299993515015,,,0,
10/3/2012,4/1/2015,4,2.44300007820129,,,0,
10/3/2012,5/1/2015,4,2.44549989700317,,,0,
10/3/2012,6/1/2015,4,2.43549990653992,,,0,
10/3/2012,7/1/2015,4,2.42149996757507,,,0,
10/3/2012,8/1/2015,4,2.40750002861023,,,0,
10/3/2012,9/1/2015,4,2.3914999961853,,,0,
10/3/2012,10/1/2015,4,2.29150009155273,,,0,
10/4/2012,11/1/2012,1,91.7099990844727,91.8399963378906,87.9100036621094,291416,
10/4/2012,12/1/2012,1,92.0699996948242,92.1900024414063,88.2900009155273,99778,
10/4/2012,1/1/2013,1,92.4800033569336,92.5999984741211,88.7399978637695,33379,
10/4/2012,2/1/2013,1,92.9000015258789,93.0100021362305,89.2099990844727,16387,
10/4/2012,3/1/2013,1,93.25,93.3000030517578,89.5400009155273,17864,
10/4/2012,4/1/2013,1,93.4800033569336,93.5100021362305,90.1800003051758,6026,
10/4/2012,5/1/2013,1,93.620002746582,93.6699981689453,90.3499984741211,4804,
10/4/2012,6/1/2013,1,93.6399993896484,93.7099990844727,90.2399978637695,26707,
10/4/2012,7/1/2013,1,93.5800018310547,93.5999984741211,91.129997253418,5554,
10/4/2012,8/1/2013,1,93.4800033569336,91.5199966430664,90.6699981689453,4425,
10/4/2012,9/1/2013,1,93.370002746582,93.4100036621094,90.9499969482422,6279,
10/4/2012,10/1/2013,1,93.2300033569336,92.3000030517578,91.0500030517578,2217,
10/4/2012,11/1/2013,1,93.1100006103516,,,1224,
10/4/2012,12/1/2013,1,92.9800033569336,93.0299987792969,89.8399963378906,26804,
10/4/2012,1/1/2014,1,92.7200012207031,,,239,
10/4/2012,2/1/2014,1,92.4800033569336,,,203,
10/4/2012,3/1/2014,1,92.2099990844727,,,24,
10/4/2012,4/1/2014,1,91.9899978637695,,,10,
10/4/2012,5/1/2014,1,91.7699966430664,,,10,
10/4/2012,6/1/2014,1,91.5500030517578,,,1446,
10/4/2012,7/1/2014,1,91.2900009155274,,,20,
10/4/2012,8/1/2014,1,91.0599975585938,,,10,
10/4/2012,9/1/2014,1,90.870002746582,,,0,
10/4/2012,10/1/2014,1,90.7099990844727,,,10,
10/4/2012,11/1/2014,1,90.5800018310547,,,28,
10/4/2012,12/1/2014,1,90.5,90.5199966430664,87.9700012207031,5991,
10/4/2012,1/1/2015,1,90.25,,,17,
10/4/2012,2/1/2015,1,90,,,0,
10/4/2012,3/1/2015,1,89.7600021362305,,,0,
10/4/2012,4/1/2015,1,89.5299987792969,,,0,
10/4/2012,5/1/2015,1,89.3300018310547,,,0,
10/4/2012,6/1/2015,1,89.1699981689453,87.6999969482422,,19,
10/4/2012,7/1/2015,1,89.0100021362305,,,0,
10/4/2012,8/1/2015,1,88.8600006103516,,,0,
10/4/2012,9/1/2015,1,88.7099990844727,,,0,
10/4/2012,10/1/2015,1,88.5999984741211,,,0,
10/4/2012,11/1/2015,1,88.5,,,0,
10/4/2012,12/1/2015,1,88.4199981689453,88.3000030517578,86.1999969482422,1447,
10/4/2012,1/1/2016,1,88.3000030517578,,,0,
10/4/2012,2/1/2016,1,88.1900024414063,,,0,
10/4/2012,3/1/2016,1,88.0800018310547,,,0,
10/4/2012,4/1/2016,1,87.9800033569336,,,0,
10/4/2012,5/1/2016,1,87.879997253418,,,0,
10/4/2012,6/1/2016,1,87.7900009155274,,,0,
10/4/2012,7/1/2016,1,87.7099990844727,,,0,
10/4/2012,8/1/2016,1,87.629997253418,,,0,
10/4/2012,9/1/2016,1,87.5599975585937,,,0,
10/4/2012,10/1/2016,1,87.5,,,0,
10/4/2012,11/1/2016,1,87.4400024414063,,,0,
10/4/2012,12/1/2016,1,87.3899993896484,86.9499969482422,86,381,
10/4/2012,1/1/2017,1,87.3499984741211,,,0,
10/4/2012,2/1/2017,1,87.3199996948242,,,0,
10/4/2012,3/1/2017,1,87.2900009155273,,,0,
10/4/2012,4/1/2017,1,87.2699966430664,,,0,
10/4/2012,5/1/2017,1,87.25,,,0,
10/4/2012,6/1/2017,1,87.2399978637695,,,0,
10/4/2012,7/1/2017,1,87.2300033569336,,,0,
10/4/2012,8/1/2017,1,87.2300033569336,,,0,
10/4/2012,9/1/2017,1,87.2300033569336,,,0,
10/4/2012,10/1/2017,1,87.2300033569336,,,0,
10/4/2012,11/1/2017,1,87.2399978637695,,,0,
10/4/2012,12/1/2017,1,87.25,86,86,111,
10/4/2012,6/1/2018,1,87.3099975585938,,,0,
10/4/2012,12/1/2018,1,87.379997253418,,,5,
10/4/2012,6/1/2019,1,87.379997253418,,,0,
10/4/2012,12/1/2019,1,87.379997253418,,,0,
10/4/2012,6/1/2020,1,87.379997253418,,,0,
10/4/2012,12/1/2020,1,87.379997253418,,,0,
10/4/2012,11/1/2012,3,3.18840003013611,3.18980002403259,3.06649994850159,73452,
10/4/2012,12/1/2012,3,3.16039991378784,3.16149997711182,3.04590010643005,53037,
10/4/2012,1/1/2013,3,3.13190007209778,3.1324999332428,3.02500009536743,30630,
10/4/2012,2/1/2013,3,3.10240006446838,3.10330009460449,3.0074999332428,17191,
10/4/2012,3/1/2013,3,3.07049989700317,3.07139992713928,2.98130011558533,15541,
10/4/2012,4/1/2013,3,3.03690004348755,3.03679990768433,2.95099997520447,7658,
10/4/2012,5/1/2013,3,3.04760003089905,3.05019998550415,2.97059988975525,2155,
10/4/2012,6/1/2013,3,3.02509999275208,3.02789998054504,2.92890000343323,3519,
10/4/2012,7/1/2013,3,3.01410007476807,2.96250009536743,2.96250009536743,113,
10/4/2012,8/1/2013,3,3.00799989700317,2.99620008468628,2.93460011482239,51,
10/4/2012,9/1/2013,3,3.00289988517761,,,52,
10/4/2012,10/1/2013,3,3.00079989433289,2.94790005683899,2.92300009727478,22,
10/4/2012,11/1/2013,3,2.99970006942749,2.92549991607666,2.92549991607666,23,
10/4/2012,12/1/2013,3,2.99860000610352,3.00069999694824,2.90639996528625,432,
10/4/2012,1/1/2014,3,2.99810004234314,,,11,
10/4/2012,2/1/2014,3,2.99060010910034,,,0,
10/4/2012,3/1/2014,3,2.97359991073608,,,0,
10/4/2012,4/1/2014,3,2.95009994506836,,,0,
10/4/2012,5/1/2014,3,2.93059992790222,,,0,
10/4/2012,6/1/2014,3,2.91910004615784,,,0,
10/4/2012,7/1/2014,3,2.91659998893738,,,0,
10/4/2012,8/1/2014,3,2.91459989547729,,,0,
10/4/2012,9/1/2014,3,2.91310000419617,,,0,
10/4/2012,10/1/2014,3,2.91160011291504,,,0,
10/4/2012,11/1/2014,3,2.91059994697571,,,0,
10/4/2012,12/1/2014,3,2.90960001945496,,,0,
10/4/2012,1/1/2015,3,2.91079998016357,,,0,
10/4/2012,2/1/2015,3,2.90470004081726,,,0,
10/4/2012,3/1/2015,3,2.8908998966217,,,0,
10/4/2012,4/1/2015,3,2.87290000915527,,,0,
10/4/2012,5/1/2015,3,2.86290001869202,,,0,
10/4/2012,6/1/2015,3,2.8668999671936,,,0,
10/4/2012,7/1/2015,3,2.86879992485046,,,0,
10/4/2012,8/1/2015,3,2.87089991569519,,,0,
10/4/2012,9/1/2015,3,2.87409996986389,,,0,
10/4/2012,10/1/2015,3,2.87730002403259,,,0,
10/4/2012,11/1/2015,3,2.88159990310669,,,0,
10/4/2012,12/1/2015,3,2.88459992408752,,,0,
10/4/2012,1/1/2016,3,2.88579988479614,,,0,
10/4/2012,11/1/2012,4,2.94289994239807,2.94799995422363,2.79699993133545,64071,
10/4/2012,12/1/2012,4,2.79839992523193,2.80100011825562,2.67650008201599,41666,
10/4/2012,1/1/2013,4,2.73539996147156,2.73650002479553,2.62420010566711,20084,
10/4/2012,2/1/2013,4,2.72490000724792,2.72679996490479,2.63339996337891,9803,
10/4/2012,3/1/2013,4,2.7360999584198,2.73760008811951,2.63030004501343,6184,
10/4/2012,4/1/2013,4,2.87949991226196,2.87910008430481,2.77279996871948,2769,
10/4/2012,5/1/2013,4,2.86899995803833,2.87050008773804,2.7639000415802,2224,
10/4/2012,6/1/2013,4,2.84100008010864,2.84240007400513,2.7467999458313,2204,
10/4/2012,7/1/2013,4,2.80679988861084,2.80139994621277,2.79999995231628,268,
10/4/2012,8/1/2013,4,2.76869988441467,,,170,
10/4/2012,9/1/2013,4,2.72589993476868,2.6479001045227,,248,
10/4/2012,10/1/2013,4,2.58349990844727,2.56859993934631,2.56859993934631,43,
10/4/2012,11/1/2013,4,2.55100011825562,,,33,
10/4/2012,12/1/2013,4,2.53629994392395,2.45070004463196,,15,
10/4/2012,1/1/2014,4,2.53379988670349,,,1,
10/4/2012,2/1/2014,4,2.54200005531311,,,0,
10/4/2012,3/1/2014,4,2.55189990997314,,,0,
10/4/2012,4/1/2014,4,2.67989993095398,,,0,
10/4/2012,5/1/2014,4,2.6774001121521,,,0,
10/4/2012,6/1/2014,4,2.66140007972717,,,0,
10/4/2012,7/1/2014,4,2.64140009880066,,,0,
10/4/2012,8/1/2014,4,2.62290000915527,,,0,
10/4/2012,9/1/2014,4,2.5952000617981,,,0,
10/4/2012,10/1/2014,4,2.46819996833801,,,0,
10/4/2012,11/1/2014,4,2.44020009040833,,,0,
10/4/2012,12/1/2014,4,2.41260004043579,,,0,
10/4/2012,1/1/2015,4,2.41659998893738,,,0,
10/4/2012,2/1/2015,4,2.4235999584198,,,0,
10/4/2012,3/1/2015,4,2.43059992790222,,,0,
10/4/2012,4/1/2015,4,2.53060007095337,,,0,
10/4/2012,5/1/2015,4,2.53309988975525,,,0,
10/4/2012,6/1/2015,4,2.52309989929199,,,0,
10/4/2012,7/1/2015,4,2.50909996032715,,,0,
10/4/2012,8/1/2015,4,2.4951000213623,,,0,
10/4/2012,9/1/2015,4,2.47909998893738,,,0,
10/4/2012,10/1/2015,4,2.37910008430481,,,0,
10/5/2012,11/1/2012,1,89.879997253418,91.7099990844727,89.0100021362305,279123,
10/5/2012,12/1/2012,1,90.2699966430664,92.0500030517578,89.379997253418,110510,
10/5/2012,1/1/2013,1,90.7099990844727,92.4100036621094,89.8600006103516,37748,
10/5/2012,2/1/2013,1,91.1600036621094,92.6900024414062,90.2600021362305,23776,
10/5/2012,3/1/2013,1,91.5699996948242,93.0699996948242,90.8199996948242,25534,
10/5/2012,4/1/2013,1,91.8600006103516,93.1800003051758,91,10258,
10/5/2012,5/1/2013,1,92.0899963378906,93.3099975585938,91.3600006103516,9221,
10/5/2012,6/1/2013,1,92.2399978637695,93.6999969482422,91.2799987792969,29397,
10/5/2012,7/1/2013,1,92.2799987792969,93.4199981689453,92.3499984741211,6133,
10/5/2012,8/1/2013,1,92.2600021362305,92.6999969482422,92.3099975585938,1887,
10/5/2012,9/1/2013,1,92.2099990844727,93.0100021362305,91.5299987792969,2910,
10/5/2012,10/1/2013,1,92.1399993896484,92.1100006103516,92.0899963378906,1462,
10/5/2012,11/1/2013,1,92.0599975585938,,,1969,
10/5/2012,12/1/2013,1,91.9800033569336,92.9899978637695,90.9700012207031,26174,
10/5/2012,1/1/2014,1,91.7600021362305,,,661,
10/5/2012,2/1/2014,1,91.5400009155274,,,80,
10/5/2012,3/1/2014,1,91.2900009155274,,,48,
10/5/2012,4/1/2014,1,91.0999984741211,,,0,
10/5/2012,5/1/2014,1,90.9199981689453,,,20,
10/5/2012,6/1/2014,1,90.7399978637695,,90.9100036621094,881,
10/5/2012,7/1/2014,1,90.5199966430664,,,20,
10/5/2012,8/1/2014,1,90.3300018310547,,,20,
10/5/2012,9/1/2014,1,90.1600036621094,,,0,
10/5/2012,10/1/2014,1,90.0299987792969,,,0,
10/5/2012,11/1/2014,1,89.9199981689453,,,21,
10/5/2012,12/1/2014,1,89.8600006103516,90.3899993896484,89.0500030517578,4187,
10/5/2012,1/1/2015,1,89.6399993896484,,,13,
10/5/2012,2/1/2015,1,89.4199981689453,,,0,
10/5/2012,3/1/2015,1,89.2099990844727,,,0,
10/5/2012,4/1/2015,1,89.0100021362305,,,0,
10/5/2012,5/1/2015,1,88.8399963378906,,,0,
10/5/2012,6/1/2015,1,88.7099990844727,,,15,
10/5/2012,7/1/2015,1,88.5699996948242,,,0,
10/5/2012,8/1/2015,1,88.4400024414063,,,0,
10/5/2012,9/1/2015,1,88.3099975585938,,,0,
10/5/2012,10/1/2015,1,88.2200012207031,,,0,
10/5/2012,11/1/2015,1,88.1399993896484,,,0,
10/5/2012,12/1/2015,1,88.0800018310547,88.5,87,1240,
10/5/2012,1/1/2016,1,87.9700012207031,,,0,
10/5/2012,2/1/2016,1,87.870002746582,,,0,
10/5/2012,3/1/2016,1,87.7799987792969,,,0,
10/5/2012,4/1/2016,1,87.6900024414062,,,0,
10/5/2012,5/1/2016,1,87.6100006103516,,,0,
10/5/2012,6/1/2016,1,87.5400009155274,,,0,
10/5/2012,7/1/2016,1,87.4700012207031,,,0,
10/5/2012,8/1/2016,1,87.4100036621094,,,0,
10/5/2012,9/1/2016,1,87.3499984741211,,,0,
10/5/2012,10/1/2016,1,87.3099975585938,,,0,
10/5/2012,11/1/2016,1,87.2699966430664,,,0,
10/5/2012,12/1/2016,1,87.2300033569336,87.25,87.0999984741211,405,
10/5/2012,1/1/2017,1,87.1900024414063,,,0,
10/5/2012,2/1/2017,1,87.1500015258789,,,0,
10/5/2012,3/1/2017,1,87.120002746582,,,0,
10/5/2012,4/1/2017,1,87.0899963378906,,,0,
10/5/2012,5/1/2017,1,87.0699996948242,,,0,
10/5/2012,6/1/2017,1,87.0599975585938,,,0,
10/5/2012,7/1/2017,1,87.0500030517578,,,0,
10/5/2012,8/1/2017,1,87.0400009155273,,,0,
10/5/2012,9/1/2017,1,87.0400009155273,,,0,
10/5/2012,10/1/2017,1,87.0400009155273,,,0,
10/5/2012,11/1/2017,1,87.0400009155273,,,0,
10/5/2012,12/1/2017,1,87.0400009155273,,,200,
10/5/2012,6/1/2018,1,87.0800018310547,,,0,
10/5/2012,12/1/2018,1,87.120002746582,,87.2200012207031,194,
10/5/2012,6/1/2019,1,87.120002746582,,,0,
10/5/2012,12/1/2019,1,87.120002746582,,,26,
10/5/2012,6/1/2020,1,87.120002746582,,,0,
10/5/2012,12/1/2020,1,87.120002746582,,,0,
10/5/2012,11/1/2012,3,3.15590000152588,3.18790006637573,3.12770009040833,59092,
10/5/2012,12/1/2012,3,3.13579988479614,3.16260004043579,3.10570001602173,42859,
10/5/2012,1/1/2013,3,3.11330008506775,3.13610005378723,3.08229994773865,26932,
10/5/2012,2/1/2013,3,3.08750009536743,3.10139989852905,3.06100010871887,11952,
10/5/2012,3/1/2013,3,3.05859994888306,3.07109999656677,3.02699995040894,11296,
10/5/2012,4/1/2013,3,3.02850008010864,3.03740000724792,2.9941999912262,4206,
10/5/2012,5/1/2013,3,3.03909993171692,3.041100025177,3.02220010757446,1548,
10/5/2012,6/1/2013,3,3.01539993286133,3.02110004425049,2.98429989814758,2948,
10/5/2012,7/1/2013,3,3.00340008735657,3.01399993896484,2.9909999370575,477,
10/5/2012,8/1/2013,3,2.99539995193481,,2.99379992485046,336,
10/5/2012,9/1/2013,3,2.98939990997314,2.98499989509583,2.96700000762939,741,
10/5/2012,10/1/2013,3,2.9867000579834,2.99780011177063,2.99780011177063,323,
10/5/2012,11/1/2013,3,2.98580002784729,2.97000002861023,2.97000002861023,713,
10/5/2012,12/1/2013,3,2.98530006408691,2.9860999584198,2.95499992370605,1228,
10/5/2012,1/1/2014,3,2.98429989814758,,,2,
10/5/2012,2/1/2014,3,2.97580003738403,,,0,
10/5/2012,3/1/2014,3,2.95779991149902,,,0,
10/5/2012,4/1/2014,3,2.93330001831055,,,0,
10/5/2012,5/1/2014,3,2.91280007362366,2.90599989891052,2.90599989891052,0,
10/5/2012,6/1/2014,3,2.90030002593994,2.89499998092651,2.89499998092651,305,
10/5/2012,7/1/2014,3,2.89779996871948,,,0,
10/5/2012,8/1/2014,3,2.89580011367798,,,0,
10/5/2012,9/1/2014,3,2.89429998397827,,,0,
10/5/2012,10/1/2014,3,2.89280009269714,,,0,
10/5/2012,11/1/2014,3,2.89179992675781,,,0,
10/5/2012,12/1/2014,3,2.89079999923706,,,0,
10/5/2012,1/1/2015,3,2.89199995994568,,,0,
10/5/2012,2/1/2015,3,2.88590002059937,,,0,
10/5/2012,3/1/2015,3,2.87210011482239,,,0,
10/5/2012,4/1/2015,3,2.85409998893738,,,0,
10/5/2012,5/1/2015,3,2.84409999847412,,,0,
10/5/2012,6/1/2015,3,2.84809994697571,,,0,
10/5/2012,7/1/2015,3,2.84999990463257,,,0,
10/5/2012,8/1/2015,3,2.85209989547729,,,0,
10/5/2012,9/1/2015,3,2.855299949646,,,0,
10/5/2012,10/1/2015,3,2.8585000038147,,,0,
10/5/2012,11/1/2015,3,2.86279988288879,,,0,
10/5/2012,12/1/2015,3,2.86579990386963,,,0,
10/5/2012,1/1/2016,3,2.86700010299683,,,0,
10/5/2012,11/1/2012,4,2.95250010490417,2.98000001907349,2.91380000114441,59353,
10/5/2012,12/1/2012,4,2.80060005187988,2.81839990615845,2.76099991798401,43662,
10/5/2012,1/1/2013,4,2.73550009727478,2.74760007858276,2.69140005111694,24895,
10/5/2012,2/1/2013,4,2.72189998626709,2.73449993133545,2.68050003051758,9650,
10/5/2012,3/1/2013,4,2.73189997673035,2.74480009078979,2.69039988517761,5529,
10/5/2012,4/1/2013,4,2.8743999004364,2.88730001449585,2.83349990844727,2730,
10/5/2012,5/1/2013,4,2.86240005493164,2.86400008201599,2.85780000686646,2172,
10/5/2012,6/1/2013,4,2.83240008354187,2.83419990539551,2.79749989509583,2030,
10/5/2012,7/1/2013,4,2.79679989814758,,,559,
10/5/2012,8/1/2013,4,2.75720000267029,,,180,
10/5/2012,9/1/2013,4,2.71280002593994,2.69199991226196,2.68619990348816,249,
10/5/2012,10/1/2013,4,2.56960010528564,,,39,
10/5/2012,11/1/2013,4,2.53690004348755,,,26,
10/5/2012,12/1/2013,4,2.52090001106262,2.5058000087738,2.49379992485046,72,
10/5/2012,1/1/2014,4,2.51839995384216,,,0,
10/5/2012,2/1/2014,4,2.5265998840332,,,0,
10/5/2012,3/1/2014,4,2.53649997711182,,,0,
10/5/2012,4/1/2014,4,2.66449999809265,,,0,
10/5/2012,5/1/2014,4,2.66199994087219,,,5,
10/5/2012,6/1/2014,4,2.64599990844727,,,0,
10/5/2012,7/1/2014,4,2.62599992752075,,,0,
10/5/2012,8/1/2014,4,2.60750007629395,,,0,
10/5/2012,9/1/2014,4,2.57979989051819,,,0,
10/5/2012,10/1/2014,4,2.45280003547668,,,0,
10/5/2012,11/1/2014,4,2.42479991912842,,,0,
10/5/2012,12/1/2014,4,2.39720010757446,,,0,
10/5/2012,1/1/2015,4,2.40120005607605,,,0,
10/5/2012,2/1/2015,4,2.40820002555847,,,0,
10/5/2012,3/1/2015,4,2.41519999504089,,,0,
10/5/2012,4/1/2015,4,2.51519989967346,,,0,
10/5/2012,5/1/2015,4,2.51769995689392,,,0,
10/5/2012,6/1/2015,4,2.50769996643066,,,0,
10/5/2012,7/1/2015,4,2.49370002746582,,,0,
10/5/2012,8/1/2015,4,2.47970008850098,,,0,
10/5/2012,9/1/2015,4,2.46370005607605,,,0,
10/5/2012,10/1/2015,4,2.3636999130249,,,0,
10/8/2012,11/1/2012,1,89.3300018310547,89.8899993896484,88.2099990844727,202794,
10/8/2012,12/1/2012,1,89.7300033569336,90.2600021362305,88.6100006103516,89795,
10/8/2012,1/1/2013,1,90.1800003051758,90.6600036621094,89.0699996948242,33858,
10/8/2012,2/1/2013,1,90.629997253418,91.0899963378906,89.5999984741211,15114,
10/8/2012,3/1/2013,1,91.0400009155273,91.4800033569336,90,14508,
10/8/2012,4/1/2013,1,91.3300018310547,91.5400009155274,90.5,5465,
10/8/2012,5/1/2013,1,91.5599975585937,91.6999969482422,90.7799987792969,5389,
10/8/2012,6/1/2013,1,91.7200012207031,92.1500015258789,90.6999969482422,16960,
10/8/2012,7/1/2013,1,91.7600021362305,92.0500030517578,91.0299987792969,3405,
10/8/2012,8/1/2013,1,91.7399978637695,91.8499984741211,90.8600006103516,2464,
10/8/2012,9/1/2013,1,91.6800003051758,91.7900009155273,91.4300003051758,3416,
10/8/2012,10/1/2013,1,91.5899963378906,91.75,90.8099975585938,1793,
10/8/2012,11/1/2013,1,91.5,,,1029,
10/8/2012,12/1/2013,1,91.4000015258789,91.9599990844727,90.4599990844727,15480,
10/8/2012,1/1/2014,1,91.1800003051758,,,384,
10/8/2012,2/1/2014,1,90.9599990844727,,,21,
10/8/2012,3/1/2014,1,90.7099990844727,,,8,
10/8/2012,4/1/2014,1,90.5100021362305,,,0,
10/8/2012,5/1/2014,1,90.3300018310547,,,350,
10/8/2012,6/1/2014,1,90.1399993896484,90.3399963378906,90.3399963378906,1735,
10/8/2012,7/1/2014,1,89.9100036621094,,,350,
10/8/2012,8/1/2014,1,89.7099990844727,,,1200,
10/8/2012,9/1/2014,1,89.5400009155273,,,2408,
10/8/2012,10/1/2014,1,89.4000015258789,,,1200,
10/8/2012,11/1/2014,1,89.2900009155273,,,0,
10/8/2012,12/1/2014,1,89.2200012207031,89.6500015258789,88.5,3476,
10/8/2012,1/1/2015,1,89,,,0,
10/8/2012,2/1/2015,1,88.7900009155274,,,0,
10/8/2012,3/1/2015,1,88.5800018310547,,,0,
10/8/2012,4/1/2015,1,88.3899993896484,,,0,
10/8/2012,5/1/2015,1,88.2200012207031,,,0,
10/8/2012,6/1/2015,1,88.0899963378906,,,0,
10/8/2012,7/1/2015,1,87.9499969482422,,,0,
10/8/2012,8/1/2015,1,87.8199996948242,,,0,
10/8/2012,9/1/2015,1,87.6999969482422,,,0,
10/8/2012,10/1/2015,1,87.6100006103516,,,0,
10/8/2012,11/1/2015,1,87.5299987792969,,,0,
10/8/2012,12/1/2015,1,87.4700012207031,87.8099975585937,87.120002746582,255,
10/8/2012,1/1/2016,1,87.370002746582,,,0,
10/8/2012,2/1/2016,1,87.2699966430664,,,0,
10/8/2012,3/1/2016,1,87.1800003051758,,,0,
10/8/2012,4/1/2016,1,87.0999984741211,,,0,
10/8/2012,5/1/2016,1,87.0199966430664,,,0,
10/8/2012,6/1/2016,1,86.9499969482422,,,0,
10/8/2012,7/1/2016,1,86.879997253418,,,0,
10/8/2012,8/1/2016,1,86.8199996948242,,,0,
10/8/2012,9/1/2016,1,86.7699966430664,,,0,
10/8/2012,10/1/2016,1,86.7300033569336,,,0,
10/8/2012,11/1/2016,1,86.6900024414062,,,0,
10/8/2012,12/1/2016,1,86.6600036621094,,,46,
10/8/2012,1/1/2017,1,86.620002746582,,,0,
10/8/2012,2/1/2017,1,86.5800018310547,,,0,
10/8/2012,3/1/2017,1,86.5500030517578,,,0,
10/8/2012,4/1/2017,1,86.5199966430664,,,0,
10/8/2012,5/1/2017,1,86.5100021362305,,,0,
10/8/2012,6/1/2017,1,86.5,,,0,
10/8/2012,7/1/2017,1,86.4899978637695,,,0,
10/8/2012,8/1/2017,1,86.4800033569336,,,0,
10/8/2012,9/1/2017,1,86.4800033569336,,,0,
10/8/2012,10/1/2017,1,86.4800033569336,,,0,
10/8/2012,11/1/2017,1,86.4800033569336,,,0,
10/8/2012,12/1/2017,1,86.4899978637695,,,29,
10/8/2012,6/1/2018,1,86.5299987792969,,,0,
10/8/2012,12/1/2018,1,86.5800018310547,,,24,
10/8/2012,6/1/2019,1,86.5800018310547,,,0,
10/8/2012,12/1/2019,1,86.5899963378906,,,0,
10/8/2012,6/1/2020,1,86.5999984741211,,,0,
10/8/2012,12/1/2020,1,86.6100006103516,,,0,
10/8/2012,11/1/2012,3,3.14429998397827,3.1703999042511,3.12059998512268,51708,
10/8/2012,12/1/2012,3,3.12639999389648,3.1479001045227,3.10089993476868,32881,
10/8/2012,1/1/2013,3,3.10640001296997,3.12420010566711,3.08990001678467,21418,
10/8/2012,2/1/2013,3,3.08299994468689,3.09649991989136,3.0631000995636,8913,
10/8/2012,3/1/2013,3,3.05620002746582,3.06699991226196,3.03060007095337,6414,
10/8/2012,4/1/2013,3,3.0271999835968,3.03649997711182,3.01500010490417,3228,
10/8/2012,5/1/2013,3,3.03780007362366,3.0460000038147,3.0359001159668,1371,
10/8/2012,6/1/2013,3,3.0132999420166,3.02329993247986,3.00650000572205,2361,
10/8/2012,7/1/2013,3,3.00079989433289,3.00990009307861,3.00169992446899,79,
10/8/2012,8/1/2013,3,2.99230003356934,,,50,
10/8/2012,9/1/2013,3,2.98580002784729,,,244,
10/8/2012,10/1/2013,3,2.98230004310608,2.98699998855591,2.98650002479553,82,
10/8/2012,11/1/2013,3,2.980299949646,,,152,
10/8/2012,12/1/2013,3,2.97880005836487,2.98449993133545,2.97239995002747,716,
10/8/2012,1/1/2014,3,2.97679996490479,,,30,
10/8/2012,2/1/2014,3,2.96830010414124,,,0,
10/8/2012,3/1/2014,3,2.95029997825623,,,0,
10/8/2012,4/1/2014,3,2.92580008506775,,,0,
10/8/2012,5/1/2014,3,2.90529990196228,,,0,
10/8/2012,6/1/2014,3,2.89280009269714,,,0,
10/8/2012,7/1/2014,3,2.89030003547668,,,0,
10/8/2012,8/1/2014,3,2.8882999420166,,,0,
10/8/2012,9/1/2014,3,2.88680005073547,,,0,
10/8/2012,10/1/2014,3,2.88529992103577,,,0,
10/8/2012,11/1/2014,3,2.88429999351501,,,0,
10/8/2012,12/1/2014,3,2.88330006599426,,,0,
10/8/2012,1/1/2015,3,2.88450002670288,,,0,
10/8/2012,2/1/2015,3,2.87840008735657,,,0,
10/8/2012,3/1/2015,3,2.86459994316101,,,0,
10/8/2012,4/1/2015,3,2.84660005569458,,,0,
10/8/2012,5/1/2015,3,2.83660006523132,,,0,
10/8/2012,6/1/2015,3,2.84060001373291,,,0,
10/8/2012,7/1/2015,3,2.84249997138977,,,0,
10/8/2012,8/1/2015,3,2.8445999622345,,,0,
10/8/2012,9/1/2015,3,2.8478000164032,,,0,
10/8/2012,10/1/2015,3,2.8510000705719,,,0,
10/8/2012,11/1/2015,3,2.855299949646,,,0,
10/8/2012,12/1/2015,3,2.85829997062683,,,0,
10/8/2012,1/1/2016,3,2.85949993133545,,,0,
10/8/2012,11/1/2012,4,2.89310002326965,2.96359992027283,2.88899993896484,46481,
10/8/2012,12/1/2012,4,2.76230001449585,2.8034999370575,2.75839996337891,35557,
10/8/2012,1/1/2013,4,2.71329998970032,2.73659992218018,2.70479989051819,20203,
10/8/2012,2/1/2013,4,2.70300006866455,2.72390007972717,2.69339990615845,8593,
10/8/2012,3/1/2013,4,2.71519994735718,2.73239994049072,2.70090007781982,3317,
10/8/2012,4/1/2013,4,2.85750007629395,2.86999988555908,2.8445999622345,1551,
10/8/2012,5/1/2013,4,2.84509992599487,2.84500002861023,2.84430003166199,1179,
10/8/2012,6/1/2013,4,2.81459999084473,2.83290004730225,2.80209994316101,905,
10/8/2012,7/1/2013,4,2.77800011634827,,,116,
10/8/2012,8/1/2013,4,2.73740005493164,2.73799991607666,2.73799991607666,170,
10/8/2012,9/1/2013,4,2.69260001182556,2.69959998130798,2.69869995117187,312,
10/8/2012,10/1/2013,4,2.54970002174377,,,45,
10/8/2012,11/1/2013,4,2.51699995994568,,,13,
10/8/2012,12/1/2013,4,2.49920010566711,2.50819993019104,2.50040006637573,26,
10/8/2012,1/1/2014,4,2.49670004844666,,,0,
10/8/2012,2/1/2014,4,2.5048999786377,,,0,
10/8/2012,3/1/2014,4,2.51480007171631,,,0,
10/8/2012,4/1/2014,4,2.64280009269714,,,0,
10/8/2012,5/1/2014,4,2.64030003547668,,,0,
10/8/2012,6/1/2014,4,2.62430000305176,,,0,
10/8/2012,7/1/2014,4,2.60430002212524,,,0,
10/8/2012,8/1/2014,4,2.58579993247986,,,0,
10/8/2012,9/1/2014,4,2.55809998512268,,,0,
10/8/2012,10/1/2014,4,2.4310998916626,,,0,
10/8/2012,11/1/2014,4,2.40310001373291,,,0,
10/8/2012,12/1/2014,4,2.37549996376038,,,0,
10/8/2012,1/1/2015,4,2.37949991226196,,,0,
10/8/2012,2/1/2015,4,2.38649988174438,,,0,
10/8/2012,3/1/2015,4,2.39350008964539,,,0,
10/8/2012,4/1/2015,4,2.49349999427795,,,0,
10/8/2012,5/1/2015,4,2.49600005149841,,,0,
10/8/2012,6/1/2015,4,2.48600006103516,,,0,
10/8/2012,7/1/2015,4,2.47199988365173,,,0,
10/8/2012,8/1/2015,4,2.45799994468689,,,0,
10/8/2012,9/1/2015,4,2.44199991226196,,,0,
10/8/2012,10/1/2015,4,2.34200000762939,,,0,
10/9/2012,11/1/2012,1,92.3899993896484,92.9100036621094,89.2900009155273,377816,
10/9/2012,12/1/2012,1,92.7799987792969,93.3000030517578,89.6900024414063,138483,
10/9/2012,1/1/2013,1,93.25,93.7200012207031,90.1699981689453,54202,
10/9/2012,2/1/2013,1,93.7200012207031,94.0899963378906,90.6399993896484,26298,
10/9/2012,3/1/2013,1,94.129997253418,94.5599975585938,91.2399978637695,27235,
10/9/2012,4/1/2013,1,94.3899993896484,94.5400009155273,91.4199981689453,10797,
10/9/2012,5/1/2013,1,94.5699996948242,94.8000030517578,91.9400024414063,10119,
10/9/2012,6/1/2013,1,94.6800003051758,95.0599975585937,91.7900009155273,37119,
10/9/2012,7/1/2013,1,94.6699981689453,94.4199981689453,92.9700012207031,6685,
10/9/2012,8/1/2013,1,94.5899963378906,94.5299987792969,94.25,5230,
10/9/2012,9/1/2013,1,94.4899978637695,94.4400024414063,91.8399963378906,9363,
10/9/2012,10/1/2013,1,94.3499984741211,94.4199981689453,94.0999984741211,3619,
10/9/2012,11/1/2013,1,94.2099990844727,94,93.75,1989,
10/9/2012,12/1/2013,1,94.0699996948242,94.4499969482422,91.6699981689453,34733,
10/9/2012,1/1/2014,1,93.7900009155274,93.5,93.5,676,
10/9/2012,2/1/2014,1,93.5100021362305,93.1999969482422,93.1999969482422,137,
10/9/2012,3/1/2014,1,93.1900024414063,92.9000015258789,92.9000015258789,3227,
10/9/2012,4/1/2014,1,92.9199981689453,,,16,
10/9/2012,5/1/2014,1,92.6600036621094,,,106,
10/9/2012,6/1/2014,1,92.4000015258789,91.2099990844727,91.2099990844727,3444,
10/9/2012,7/1/2014,1,92.0999984741211,,,195,
10/9/2012,8/1/2014,1,91.8199996948242,,,34,
10/9/2012,9/1/2014,1,91.5699996948242,,,529,
10/9/2012,10/1/2014,1,91.3600006103516,,,30,
10/9/2012,11/1/2014,1,91.1800003051758,91.1800003051758,91,46,
10/9/2012,12/1/2014,1,91.0400009155273,91.4000015258789,89.8099975585938,8766,
10/9/2012,1/1/2015,1,90.7600021362305,,,100,
10/9/2012,2/1/2015,1,90.4899978637695,,,50,
10/9/2012,3/1/2015,1,90.2300033569336,,,0,
10/9/2012,4/1/2015,1,89.9800033569336,,,0,
10/9/2012,5/1/2015,1,89.7600021362305,,,5,
10/9/2012,6/1/2015,1,89.5699996948242,89.5,89.5,175,
10/9/2012,7/1/2015,1,89.379997253418,,,0,
10/9/2012,8/1/2015,1,89.1900024414062,,,0,
10/9/2012,9/1/2015,1,89.0199966430664,,,0,
10/9/2012,10/1/2015,1,88.870002746582,,,0,
10/9/2012,11/1/2015,1,88.7300033569336,,,0,
10/9/2012,12/1/2015,1,88.6100006103516,89.1500015258789,87.5,1930,
10/9/2012,1/1/2016,1,88.4700012207031,,,0,
10/9/2012,2/1/2016,1,88.3300018310547,,,0,
10/9/2012,3/1/2016,1,88.1900024414063,,,0,
10/9/2012,4/1/2016,1,88.0699996948242,,,0,
10/9/2012,5/1/2016,1,87.9499969482422,,,0,
10/9/2012,6/1/2016,1,87.8300018310547,,,0,
10/9/2012,7/1/2016,1,87.7099990844727,,,0,
10/9/2012,8/1/2016,1,87.6100006103516,,,0,
10/9/2012,9/1/2016,1,87.5100021362305,,,0,
10/9/2012,10/1/2016,1,87.4300003051758,,,0,
10/9/2012,11/1/2016,1,87.3499984741211,,,0,
10/9/2012,12/1/2016,1,87.2699966430664,87.9000015258789,87.2699966430664,585,
10/9/2012,1/1/2017,1,87.2099990844727,,,0,
10/9/2012,2/1/2017,1,87.1500015258789,,,0,
10/9/2012,3/1/2017,1,87.0999984741211,,,0,
10/9/2012,4/1/2017,1,87.0500030517578,,,0,
10/9/2012,5/1/2017,1,87.0199966430664,,,0,
10/9/2012,6/1/2017,1,86.9899978637695,,,0,
10/9/2012,7/1/2017,1,86.9599990844727,,,0,
10/9/2012,8/1/2017,1,86.9400024414063,,,0,
10/9/2012,9/1/2017,1,86.9199981689453,,,0,
10/9/2012,10/1/2017,1,86.9000015258789,,,0,
10/9/2012,11/1/2017,1,86.879997253418,,,0,
10/9/2012,12/1/2017,1,86.870002746582,87.5,87.5,189,
10/9/2012,6/1/2018,1,86.9100036621094,,,0,
10/9/2012,12/1/2018,1,86.9599990844727,,,14,
10/9/2012,6/1/2019,1,86.9599990844727,,,0,
10/9/2012,12/1/2019,1,86.9700012207031,,,1,
10/9/2012,6/1/2020,1,86.9800033569336,,,0,
10/9/2012,12/1/2020,1,86.9899978637695,,,0,
10/9/2012,11/1/2012,3,3.20320010185242,3.21560001373291,3.14910006523132,66585,
10/9/2012,12/1/2012,3,3.18059992790222,3.19320011138916,3.13050007820129,39879,
10/9/2012,1/1/2013,3,3.15619993209839,3.16840004920959,3.10980010032654,27217,
10/9/2012,2/1/2013,3,3.12829995155334,3.14140009880066,3.09109997749329,12719,
10/9/2012,3/1/2013,3,3.09890007972717,3.11190009117126,3.07649993896484,10046,
10/9/2012,4/1/2013,3,3.06859993934631,3.08080005645752,3.03990006446838,3642,
10/9/2012,5/1/2013,3,3.0789999961853,3.09120011329651,3.05010008811951,1740,
10/9/2012,6/1/2013,3,3.05570006370544,3.06669998168945,3.02410006523132,3061,
10/9/2012,7/1/2013,3,3.04290008544922,3.0543999671936,3.01399993896484,259,
10/9/2012,8/1/2013,3,3.03410005569458,3.04579997062683,3.03439998626709,146,
10/9/2012,9/1/2013,3,3.02740001678467,3.02749991416931,3.02500009536743,307,
10/9/2012,10/1/2013,3,3.02360010147095,3.02500009536743,3.01169991493225,25,
10/9/2012,11/1/2013,3,3.02180004119873,3.02500009536743,3.01999998092651,45,
10/9/2012,12/1/2013,3,3.01979994773865,3.01999998092651,3.00069999694824,974,
10/9/2012,1/1/2014,3,3.01780009269714,3.02500009536743,3.02500009536743,3,
10/9/2012,2/1/2014,3,3.00929999351501,,,0,
10/9/2012,3/1/2014,3,2.99130010604858,,,0,
10/9/2012,4/1/2014,3,2.96679997444153,,,0,
10/9/2012,5/1/2014,3,2.94630002975464,,,0,
10/9/2012,6/1/2014,3,2.93379998207092,,,0,
10/9/2012,7/1/2014,3,2.93129992485046,,,0,
10/9/2012,8/1/2014,3,2.92930006980896,,,0,
10/9/2012,9/1/2014,3,2.92779994010925,,,0,
10/9/2012,10/1/2014,3,2.92630004882812,,,0,
10/9/2012,11/1/2014,3,2.92529988288879,,,0,
10/9/2012,12/1/2014,3,2.92429995536804,,,0,
10/9/2012,1/1/2015,3,2.92549991607666,,,0,
10/9/2012,2/1/2015,3,2.91939997673035,,,0,
10/9/2012,3/1/2015,3,2.90560007095337,,,0,
10/9/2012,4/1/2015,3,2.88759994506836,,,0,
10/9/2012,5/1/2015,3,2.8775999546051,,,0,
10/9/2012,6/1/2015,3,2.88159990310669,,,0,
10/9/2012,7/1/2015,3,2.88350009918213,,,0,
10/9/2012,8/1/2015,3,2.88560009002686,,,0,
10/9/2012,9/1/2015,3,2.88879990577698,,,0,
10/9/2012,10/1/2015,3,2.89199995994568,,,0,
10/9/2012,11/1/2015,3,2.89630007743835,,,0,
10/9/2012,12/1/2015,3,2.89930009841919,,,0,
10/9/2012,1/1/2016,3,2.90050005912781,,,0,
10/9/2012,11/1/2012,4,2.95869994163513,2.98250007629395,2.89860010147095,53105,
10/9/2012,12/1/2012,4,2.82590007781982,2.8403000831604,2.76699995994568,40358,
10/9/2012,1/1/2013,4,2.77649998664856,2.78670001029968,2.72040009498596,23013,
10/9/2012,2/1/2013,4,2.76489996910095,2.7739999294281,2.71289992332458,8031,
10/9/2012,3/1/2013,4,2.77589988708496,2.7836000919342,2.72519993782043,5492,
10/9/2012,4/1/2013,4,2.91720008850098,2.92479991912842,2.86209988594055,2385,
10/9/2012,5/1/2013,4,2.9028000831604,2.90799999237061,2.85899996757507,2037,
10/9/2012,6/1/2013,4,2.86929988861084,2.87529993057251,2.82220005989075,1920,
10/9/2012,7/1/2013,4,2.8306999206543,2.82850003242493,2.82710003852844,212,
10/9/2012,8/1/2013,4,2.78819990158081,2.79460000991821,2.78500008583069,121,
10/9/2012,9/1/2013,4,2.74219989776611,2.74499988555908,2.7425000667572,190,
10/9/2012,10/1/2013,4,2.59829998016357,2.60500001907349,2.59500002861023,185,
10/9/2012,11/1/2013,4,2.56550002098083,,,13,
10/9/2012,12/1/2013,4,2.54749989509583,2.55460000038147,2.54299998283386,36,
10/9/2012,1/1/2014,4,2.54489994049072,,,0,
10/9/2012,2/1/2014,4,2.55310010910034,,,0,
10/9/2012,3/1/2014,4,2.56299996376038,,,0,
10/9/2012,4/1/2014,4,2.69099998474121,,,0,
10/9/2012,5/1/2014,4,2.68849992752075,,,0,
10/9/2012,6/1/2014,4,2.67249989509583,,,0,
10/9/2012,7/1/2014,4,2.65249991416931,,,0,
10/9/2012,8/1/2014,4,2.6340000629425,,,0,
10/9/2012,9/1/2014,4,2.60630011558533,,,0,
10/9/2012,10/1/2014,4,2.47930002212524,,,0,
10/9/2012,11/1/2014,4,2.45129990577698,,,0,
10/9/2012,12/1/2014,4,2.42370009422302,,,0,
10/9/2012,1/1/2015,4,2.42770004272461,,,0,
10/9/2012,2/1/2015,4,2.43470001220703,,,0,
10/9/2012,3/1/2015,4,2.44169998168945,,,0,
10/9/2012,4/1/2015,4,2.54169988632202,,,0,
10/9/2012,5/1/2015,4,2.54419994354248,,,0,
10/9/2012,6/1/2015,4,2.53419995307922,,,0,
10/9/2012,7/1/2015,4,2.52020001411438,,,0,
10/9/2012,8/1/2015,4,2.50620007514954,,,0,
10/9/2012,9/1/2015,4,2.49020004272461,,,0,
10/9/2012,10/1/2015,4,2.39019989967346,,,0,
10/10/2012,11/1/2012,1,91.25,93.6600036621094,91.0199966430664,303402,
10/10/2012,12/1/2012,1,91.6399993896484,94.0199966430664,91.4199981689453,131742,
10/10/2012,1/1/2013,1,92.1100006103516,94.4599990844727,91.9100036621094,52259,
10/10/2012,2/1/2013,1,92.5800018310547,94.870002746582,92.379997253418,29878,
10/10/2012,3/1/2013,1,93,95.2099990844727,92.8000030517578,27614,
10/10/2012,4/1/2013,1,93.3000030517578,95.4000015258789,93.3000030517578,12351,
10/10/2012,5/1/2013,1,93.5400009155273,95.5699996948242,93.4400024414063,9875,
10/10/2012,6/1/2013,1,93.6999969482422,95.6900024414063,93.4599990844727,33019,
10/10/2012,7/1/2013,1,93.7399978637695,95.2799987792969,93.9000015258789,6081,
10/10/2012,8/1/2013,1,93.6999969482422,95.5100021362305,93.5500030517578,3496,
10/10/2012,9/1/2013,1,93.629997253418,95.1500015258789,94.4899978637695,6112,
10/10/2012,10/1/2013,1,93.5400009155273,93.3600006103516,93.3600006103516,4340,
10/10/2012,11/1/2013,1,93.4400024414063,93.6500015258789,93.6500015258789,3818,
10/10/2012,12/1/2013,1,93.3199996948242,94.9400024414063,93.0299987792969,32310,
10/10/2012,1/1/2014,1,93.0500030517578,,,1774,
10/10/2012,2/1/2014,1,92.7799987792969,,,171,
10/10/2012,3/1/2014,1,92.4800033569336,,,658,
10/10/2012,4/1/2014,1,92.2200012207031,,,15,
10/10/2012,5/1/2014,1,91.9700012207031,,,1303,
10/10/2012,6/1/2014,1,91.7200012207031,,92,5284,
10/10/2012,7/1/2014,1,91.4300003051758,,,1255,
10/10/2012,8/1/2014,1,91.1699981689453,,,580,
10/10/2012,9/1/2014,1,90.9300003051758,,,2235,
10/10/2012,10/1/2014,1,90.7399978637695,,,300,
10/10/2012,11/1/2014,1,90.5800018310547,,,10,
10/10/2012,12/1/2014,1,90.4599990844727,91.5199966430664,90.1100006103516,9384,
10/10/2012,1/1/2015,1,90.1800003051758,,,50,
10/10/2012,2/1/2015,1,89.9100036621094,,,0,
10/10/2012,3/1/2015,1,89.6500015258789,,,0,
10/10/2012,4/1/2015,1,89.4000015258789,,,0,
10/10/2012,5/1/2015,1,89.1800003051758,,,0,
10/10/2012,6/1/2015,1,88.9899978637695,,,12,
10/10/2012,7/1/2015,1,88.8000030517578,,,0,
10/10/2012,8/1/2015,1,88.6100006103516,,,0,
10/10/2012,9/1/2015,1,88.4400024414063,,,0,
10/10/2012,10/1/2015,1,88.2900009155273,,,0,
10/10/2012,11/1/2015,1,88.1500015258789,,,0,
10/10/2012,12/1/2015,1,88.0299987792969,87.7600021362305,87.7600021362305,1197,
10/10/2012,1/1/2016,1,87.8899993896484,,,0,
10/10/2012,2/1/2016,1,87.75,,,0,
10/10/2012,3/1/2016,1,87.6100006103516,,,0,
10/10/2012,4/1/2016,1,87.4800033569336,,,0,
10/10/2012,5/1/2016,1,87.3600006103516,,,0,
10/10/2012,6/1/2016,1,87.2399978637695,,,0,
10/10/2012,7/1/2016,1,87.120002746582,,,0,
10/10/2012,8/1/2016,1,87.0199966430664,,,0,
10/10/2012,9/1/2016,1,86.9199981689453,,,0,
10/10/2012,10/1/2016,1,86.8300018310547,,,0,
10/10/2012,11/1/2016,1,86.75,,,0,
10/10/2012,12/1/2016,1,86.6699981689453,86.6800003051758,86.4000015258789,403,
10/10/2012,1/1/2017,1,86.5999984741211,,,0,
10/10/2012,2/1/2017,1,86.5299987792969,,,0,
10/10/2012,3/1/2017,1,86.4700012207031,,,0,
10/10/2012,4/1/2017,1,86.4199981689453,,,0,
10/10/2012,5/1/2017,1,86.379997253418,,,0,
10/10/2012,6/1/2017,1,86.3399963378906,,,0,
10/10/2012,7/1/2017,1,86.3000030517578,,,0,
10/10/2012,8/1/2017,1,86.2699966430664,,,0,
10/10/2012,9/1/2017,1,86.2399978637695,,,0,
10/10/2012,10/1/2017,1,86.2099990844727,,,0,
10/10/2012,11/1/2017,1,86.1900024414063,,,0,
10/10/2012,12/1/2017,1,86.1699981689453,86,86,179,
10/10/2012,6/1/2018,1,86.1800003051758,,,0,
10/10/2012,12/1/2018,1,86.1999969482422,,,13,
10/10/2012,6/1/2019,1,86.1999969482422,,,0,
10/10/2012,12/1/2019,1,86.1999969482422,,,0,
10/10/2012,6/1/2020,1,86.1999969482422,,,0,
10/10/2012,12/1/2020,1,86.1999969482422,,,0,
10/10/2012,11/1/2012,3,3.21309995651245,3.24239993095398,3.19199991226196,69070,
10/10/2012,12/1/2012,3,3.18989992141724,3.21519994735718,3.16580009460449,49358,
10/10/2012,1/1/2013,3,3.16510009765625,3.18790006637573,3.14120006561279,27887,
10/10/2012,2/1/2013,3,3.1356999874115,3.15729999542236,3.11450004577637,13471,
10/10/2012,3/1/2013,3,3.10489988327026,3.12479996681213,3.09319996833801,12105,
10/10/2012,4/1/2013,3,3.07240009307861,3.09200000762939,3.05509996414185,7062,
10/10/2012,5/1/2013,3,3.08119988441467,3.09660005569458,3.07809996604919,2367,
10/10/2012,6/1/2013,3,3.05649995803833,3.07979989051819,3.04979991912842,3717,
10/10/2012,7/1/2013,3,3.04329991340637,3.05080008506775,,174,
10/10/2012,8/1/2013,3,3.03430008888245,3.03710007667541,,58,
10/10/2012,9/1/2013,3,3.02740001678467,3.02870011329651,3.02270007133484,34,
10/10/2012,10/1/2013,3,3.02360010147095,,,61,
10/10/2012,11/1/2013,3,3.02160000801086,,,52,
10/10/2012,12/1/2013,3,3.01959991455078,3.03889989852905,3.01600003242493,946,
10/10/2012,1/1/2014,3,3.0171000957489,,,12,
10/10/2012,2/1/2014,3,3.00760006904602,,,0,
10/10/2012,3/1/2014,3,2.98810005187988,,,0,
10/10/2012,4/1/2014,3,2.9621000289917,,,0,
10/10/2012,5/1/2014,3,2.9400999546051,,,0,
10/10/2012,6/1/2014,3,2.92610001564026,,,5,
10/10/2012,7/1/2014,3,2.92210006713867,,,0,
10/10/2012,8/1/2014,3,2.91860008239746,,,0,
10/10/2012,9/1/2014,3,2.916100025177,,,0,
10/10/2012,10/1/2014,3,2.91359996795654,,,0,
10/10/2012,11/1/2014,3,2.91160011291504,,,0,
10/10/2012,12/1/2014,3,2.90960001945496,,,0,
10/10/2012,1/1/2015,3,2.91079998016357,,,0,
10/10/2012,2/1/2015,3,2.90470004081726,,,0,
10/10/2012,3/1/2015,3,2.8908998966217,,,0,
10/10/2012,4/1/2015,3,2.87290000915527,,,0,
10/10/2012,5/1/2015,3,2.86290001869202,,,0,
10/10/2012,6/1/2015,3,2.8668999671936,,,0,
10/10/2012,7/1/2015,3,2.86879992485046,,,0,
10/10/2012,8/1/2015,3,2.87089991569519,,,0,
10/10/2012,9/1/2015,3,2.87409996986389,,,0,
10/10/2012,10/1/2015,3,2.87730002403259,,,0,
10/10/2012,11/1/2015,3,2.88159990310669,,,0,
10/10/2012,12/1/2015,3,2.88459992408752,,,0,
10/10/2012,1/1/2016,3,2.88579988479614,,,0,
10/10/2012,11/1/2012,4,2.95930004119873,2.99289989471436,2.94449996948242,52161,
10/10/2012,12/1/2012,4,2.83439993858337,2.85730004310608,2.81539988517761,44053,
10/10/2012,1/1/2013,4,2.78259992599487,2.80480003356934,2.76290011405945,21836,
10/10/2012,2/1/2013,4,2.76850008964539,2.79250001907349,2.74930000305176,10170,
10/10/2012,3/1/2013,4,2.77819991111755,2.8034999370575,2.76519989967346,6958,
10/10/2012,4/1/2013,4,2.92190003395081,2.94429993629456,2.90109992027283,3057,
10/10/2012,5/1/2013,4,2.90700006484985,2.92729997634888,2.90330004692078,2185,
10/10/2012,6/1/2013,4,2.87150001525879,2.89280009269714,2.85409998893738,1963,
10/10/2012,7/1/2013,4,2.83060002326965,2.83999991416931,2.83999991416931,886,
10/10/2012,8/1/2013,4,2.78649997711182,2.80029988288879,2.78189992904663,628,
10/10/2012,9/1/2013,4,2.73839998245239,2.75500011444092,2.75500011444092,505,
10/10/2012,10/1/2013,4,2.59389996528625,2.60999989509583,2.60999989509583,538,
10/10/2012,11/1/2013,4,2.55900001525879,,,62,
10/10/2012,12/1/2013,4,2.54029989242554,2.55270004272461,2.52999997138977,68,
10/10/2012,1/1/2014,4,2.53769993782043,,,0,
10/10/2012,2/1/2014,4,2.54590010643005,,,0,
10/10/2012,3/1/2014,4,2.55579996109009,,,0,
10/10/2012,4/1/2014,4,2.68379998207092,,,0,
10/10/2012,5/1/2014,4,2.68129992485046,,,0,
10/10/2012,6/1/2014,4,2.66529989242554,,,0,
10/10/2012,7/1/2014,4,2.64529991149902,,,0,
10/10/2012,8/1/2014,4,2.62680006027222,,,0,
10/10/2012,9/1/2014,4,2.59910011291504,,,0,
10/10/2012,10/1/2014,4,2.47210001945496,,,0,
10/10/2012,11/1/2014,4,2.44409990310669,,,0,
10/10/2012,12/1/2014,4,2.41650009155273,,,0,
10/10/2012,1/1/2015,4,2.42050004005432,,,0,
10/10/2012,2/1/2015,4,2.42750000953674,,,0,
10/10/2012,3/1/2015,4,2.43449997901916,,,0,
10/10/2012,4/1/2015,4,2.53449988365173,,,0,
10/10/2012,5/1/2015,4,2.53699994087219,,,0,
10/10/2012,6/1/2015,4,2.52699995040894,,,0,
10/10/2012,7/1/2015,4,2.51300001144409,,,0,
10/10/2012,8/1/2015,4,2.49900007247925,,,0,
10/10/2012,9/1/2015,4,2.48300004005432,,,0,
10/10/2012,10/1/2015,4,2.38299989700317,,,0,
10/11/2012,11/1/2012,1,92.0699996948242,92.9400024414062,91.0899963378906,299990,
10/11/2012,12/1/2012,1,92.5,93.3300018310547,91.5,156199,
10/11/2012,1/1/2013,1,92.9899978637695,93.7699966430664,92.0599975585938,57425,
10/11/2012,2/1/2013,1,93.4700012207031,94.1999969482422,92.5199966430664,29067,
10/11/2012,3/1/2013,1,93.9100036621094,94.5699996948242,92.9499969482422,23942,
10/11/2012,4/1/2013,1,94.2300033569336,94.8000030517578,93.2600021362305,8540,
10/11/2012,5/1/2013,1,94.4800033569336,94.9599990844727,94,7315,
10/11/2012,6/1/2013,1,94.6600036621094,95.1999969482422,93.5999984741211,21462,
10/11/2012,7/1/2013,1,94.7200012207031,94.8099975585938,94.6800003051758,4613,
10/11/2012,8/1/2013,1,94.6900024414063,94.7699966430664,94.4899978637695,2178,
10/11/2012,9/1/2013,1,94.620002746582,94.879997253418,94.1800003051758,2567,
10/11/2012,10/1/2013,1,94.5299987792969,,,1634,
10/11/2012,11/1/2013,1,94.4300003051758,,,1668,
10/11/2012,12/1/2013,1,94.3000030517578,94.5199966430664,93.2900009155273,23670,
10/11/2012,1/1/2014,1,94.0199966430664,,,674,
10/11/2012,2/1/2014,1,93.7399978637695,,,106,
10/11/2012,3/1/2014,1,93.4300003051758,,,143,
10/11/2012,4/1/2014,1,93.1500015258789,,,10,
10/11/2012,5/1/2014,1,92.879997253418,,,5,
10/11/2012,6/1/2014,1,92.6100006103516,92.75,92.5999984741211,1851,
10/11/2012,7/1/2014,1,92.3000030517578,,,5,
10/11/2012,8/1/2014,1,92.0199966430664,,,0,
10/11/2012,9/1/2014,1,91.7600021362305,,,56,
10/11/2012,10/1/2014,1,91.5400009155274,,,0,
10/11/2012,11/1/2014,1,91.3600006103516,,,7,
10/11/2012,12/1/2014,1,91.2200012207031,91.3099975585937,90.3199996948242,7208,
10/11/2012,1/1/2015,1,90.9199981689453,,,15,
10/11/2012,2/1/2015,1,90.620002746582,,,0,
10/11/2012,3/1/2015,1,90.3300018310547,,,0,
10/11/2012,4/1/2015,1,90.0599975585937,,,0,
10/11/2012,5/1/2015,1,89.8099975585938,,,0,
10/11/2012,6/1/2015,1,89.5999984741211,,,29,
10/11/2012,7/1/2015,1,89.379997253418,,,0,
10/11/2012,8/1/2015,1,89.1600036621094,,,0,
10/11/2012,9/1/2015,1,88.9599990844727,,,0,
10/11/2012,10/1/2015,1,88.7900009155274,,,0,
10/11/2012,11/1/2015,1,88.620002746582,,,0,
10/11/2012,12/1/2015,1,88.4700012207031,88.3099975585938,,1176,
10/11/2012,1/1/2016,1,88.3000030517578,,,0,
10/11/2012,2/1/2016,1,88.129997253418,,,0,
10/11/2012,3/1/2016,1,87.9700012207031,,,0,
10/11/2012,4/1/2016,1,87.8099975585937,,,0,
10/11/2012,5/1/2016,1,87.6600036621094,,,0,
10/11/2012,6/1/2016,1,87.5100021362305,,,0,
10/11/2012,7/1/2016,1,87.370002746582,,,0,
10/11/2012,8/1/2016,1,87.2399978637695,,,0,
10/11/2012,9/1/2016,1,87.1100006103516,,,0,
10/11/2012,10/1/2016,1,86.9899978637695,,,0,
10/11/2012,11/1/2016,1,86.879997253418,,,0,
10/11/2012,12/1/2016,1,86.7699966430664,86.5999984741211,86.4499969482422,309,
10/11/2012,1/1/2017,1,86.6800003051758,,,0,
10/11/2012,2/1/2017,1,86.5899963378906,,,0,
10/11/2012,3/1/2017,1,86.5100021362305,,,0,
10/11/2012,4/1/2017,1,86.4400024414062,,,0,
10/11/2012,5/1/2017,1,86.379997253418,,,0,
10/11/2012,6/1/2017,1,86.3199996948242,,,0,
10/11/2012,7/1/2017,1,86.2600021362305,,,0,
10/11/2012,8/1/2017,1,86.1999969482422,,,0,
10/11/2012,9/1/2017,1,86.1500015258789,,,0,
10/11/2012,10/1/2017,1,86.0999984741211,,,0,
10/11/2012,11/1/2017,1,86.0500030517578,,,0,
10/11/2012,12/1/2017,1,86.0100021362305,,,93,
10/11/2012,6/1/2018,1,85.9400024414063,,,0,
10/11/2012,12/1/2018,1,85.8600006103516,,,13,
10/11/2012,6/1/2019,1,85.8600006103516,,,0,
10/11/2012,12/1/2019,1,85.8600006103516,,,0,
10/11/2012,6/1/2020,1,85.8600006103516,,,0,
10/11/2012,12/1/2020,1,85.8600006103516,,,0,
10/11/2012,11/1/2012,3,3.25710010528564,3.26679992675781,3.21300005912781,56341,
10/11/2012,12/1/2012,3,3.23230004310608,3.24119997024536,3.18869996070862,46204,
10/11/2012,1/1/2013,3,3.20469999313354,3.21440005302429,3.16449999809265,30074,
10/11/2012,2/1/2013,3,3.17280006408691,3.17980003356934,3.13930010795593,10886,
10/11/2012,3/1/2013,3,3.13930010795593,3.15000009536743,3.12100005149841,9373,
10/11/2012,4/1/2013,3,3.10349988937378,3.11269998550415,3.08669996261597,5755,
10/11/2012,5/1/2013,3,3.11039996147156,3.11420011520386,3.09879994392395,2676,
10/11/2012,6/1/2013,3,3.08419990539551,3.0929000377655,3.07349991798401,4424,
10/11/2012,7/1/2013,3,3.06970000267029,3.06669998168945,3.06669998168945,952,
10/11/2012,8/1/2013,3,3.05999994277954,3.06750011444092,3.05450010299683,717,
10/11/2012,9/1/2013,3,3.0524001121521,3.05900001525879,3.0492000579834,561,
10/11/2012,10/1/2013,3,3.04819989204407,3.03609991073608,,60,
10/11/2012,11/1/2013,3,3.04570007324219,,,93,
10/11/2012,12/1/2013,3,3.04320001602173,3.05310010910034,3.03369998931885,826,
10/11/2012,1/1/2014,3,3.04040002822876,,,0,
10/11/2012,2/1/2014,3,3.02990007400513,,,0,
10/11/2012,3/1/2014,3,3.00939989089966,,,0,
10/11/2012,4/1/2014,3,2.98239994049072,,,0,
10/11/2012,5/1/2014,3,2.95939993858337,,,0,
10/11/2012,6/1/2014,3,2.94490003585815,,,0,
10/11/2012,7/1/2014,3,2.94039988517761,,,0,
10/11/2012,8/1/2014,3,2.9368999004364,,,0,
10/11/2012,9/1/2014,3,2.93440008163452,,,0,
10/11/2012,10/1/2014,3,2.93190002441406,,,0,
10/11/2012,11/1/2014,3,2.92989993095398,,,0,
10/11/2012,12/1/2014,3,2.92790007591248,,,0,
10/11/2012,1/1/2015,3,2.92910003662109,,,0,
10/11/2012,2/1/2015,3,2.92300009727478,,,0,
10/11/2012,3/1/2015,3,2.90919995307922,,,0,
10/11/2012,4/1/2015,3,2.89120006561279,,,0,
10/11/2012,5/1/2015,3,2.88120007514954,,,0,
10/11/2012,6/1/2015,3,2.88520002365112,,,0,
10/11/2012,7/1/2015,3,2.88709998130798,,,0,
10/11/2012,8/1/2015,3,2.88919997215271,,,0,
10/11/2012,9/1/2015,3,2.89240002632141,,,0,
10/11/2012,10/1/2015,3,2.89560008049011,,,0,
10/11/2012,11/1/2015,3,2.89989995956421,,,0,
10/11/2012,12/1/2015,3,2.90289998054504,,,0,
10/11/2012,1/1/2016,3,2.90409994125366,,,0,
10/11/2012,11/1/2012,4,2.95560002326965,2.97350001335144,2.92580008506775,66380,
10/11/2012,12/1/2012,4,2.85879993438721,2.86199998855591,2.82730007171631,52438,
10/11/2012,1/1/2013,4,2.81960010528564,2.82410001754761,2.78520011901855,23432,
10/11/2012,2/1/2013,4,2.80789995193481,2.80870008468628,2.77119994163513,11468,
10/11/2012,3/1/2013,4,2.81979990005493,2.82529997825623,2.77909994125366,8752,
10/11/2012,4/1/2013,4,2.96399998664856,2.96770000457764,2.92050004005432,3168,
10/11/2012,5/1/2013,4,2.94919991493225,2.93930006027222,2.92700004577637,1658,
10/11/2012,6/1/2013,4,2.9128999710083,2.91840004920959,2.87590003013611,1942,
10/11/2012,7/1/2013,4,2.87140011787415,,,324,
10/11/2012,8/1/2013,4,2.82690000534058,2.82750010490417,2.82750010490417,231,
10/11/2012,9/1/2013,4,2.7788999080658,,,44,
10/11/2012,10/1/2013,4,2.63439989089966,,,92,
10/11/2012,11/1/2013,4,2.59949994087219,,,2,
10/11/2012,12/1/2013,4,2.58139991760254,2.57229995727539,2.5699999332428,6,
10/11/2012,1/1/2014,4,2.57879996299744,,,0,
10/11/2012,2/1/2014,4,2.58699989318848,,,0,
10/11/2012,3/1/2014,4,2.59689998626709,,,0,
10/11/2012,4/1/2014,4,2.72490000724792,,,0,
10/11/2012,5/1/2014,4,2.72239995002747,,,0,
10/11/2012,6/1/2014,4,2.70639991760254,,,0,
10/11/2012,7/1/2014,4,2.68639993667603,,,0,
10/11/2012,8/1/2014,4,2.66790008544922,,,0,
10/11/2012,9/1/2014,4,2.64019989967346,,,0,
10/11/2012,10/1/2014,4,2.51320004463196,,,0,
10/11/2012,11/1/2014,4,2.48519992828369,,,0,
10/11/2012,12/1/2014,4,2.45760011672974,2.41659998893738,,0,
10/11/2012,1/1/2015,4,2.46160006523132,,,0,
10/11/2012,2/1/2015,4,2.46860003471375,,,0,
10/11/2012,3/1/2015,4,2.47560000419617,,,0,
10/11/2012,4/1/2015,4,2.57559990882874,,,0,
10/11/2012,5/1/2015,4,2.57809996604919,,,0,
10/11/2012,6/1/2015,4,2.56809997558594,,,0,
10/11/2012,7/1/2015,4,2.55410003662109,,,0,
10/11/2012,8/1/2015,4,2.54010009765625,,,0,
10/11/2012,9/1/2015,4,2.52410006523132,,,0,
10/11/2012,10/1/2015,4,2.42409992218018,,,0,
10/12/2012,11/1/2012,1,91.8600006103516,92.6399993896484,91.1600036621094,198014,
10/12/2012,12/1/2012,1,92.2799987792969,93.0599975585938,91.5800018310547,81747,
10/12/2012,1/1/2013,1,92.7600021362305,93.5299987792969,92.0699996948242,28455,
10/12/2012,2/1/2013,1,93.2399978637695,94,92.5599975585937,16269,
10/12/2012,3/1/2013,1,93.6600036621094,94.370002746582,93,14718,
10/12/2012,4/1/2013,1,93.9700012207031,94.6600036621094,93.4700012207031,6012,
10/12/2012,5/1/2013,1,94.2099990844727,94.7699966430664,94.0599975585937,4815,
10/12/2012,6/1/2013,1,94.370002746582,95.0699996948242,93.7799987792969,21656,
10/12/2012,7/1/2013,1,94.4300003051758,94.879997253418,94.0699996948242,3072,
10/12/2012,8/1/2013,1,94.3899993896484,94.6800003051758,94.1399993896484,2229,
10/12/2012,9/1/2013,1,94.3300018310547,94.2699966430664,94.0299987792969,3345,
10/12/2012,10/1/2013,1,94.2300033569336,93.9700012207031,93.9700012207031,951,
10/12/2012,11/1/2013,1,94.120002746582,,,826,
10/12/2012,12/1/2013,1,93.9899978637695,94.5800018310547,93.4700012207031,14908,
10/12/2012,1/1/2014,1,93.7200012207031,,,203,
10/12/2012,2/1/2014,1,93.4499969482422,,,142,
10/12/2012,3/1/2014,1,93.1600036621094,,,188,
10/12/2012,4/1/2014,1,92.9000015258789,,,26,
10/12/2012,5/1/2014,1,92.6399993896484,,,37,
10/12/2012,6/1/2014,1,92.3899993896484,92.5400009155274,92.1399993896484,1411,
10/12/2012,7/1/2014,1,92.0999984741211,,,0,
10/12/2012,8/1/2014,1,91.8300018310547,,,0,
10/12/2012,9/1/2014,1,91.5899963378906,,,0,
10/12/2012,10/1/2014,1,91.3899993896484,,,0,
10/12/2012,11/1/2014,1,91.2200012207031,,,10,
10/12/2012,12/1/2014,1,91.0899963378906,91.4199981689453,90.629997253418,2805,
10/12/2012,1/1/2015,1,90.8000030517578,,,11,
10/12/2012,2/1/2015,1,90.5199966430664,,,0,
10/12/2012,3/1/2015,1,90.2399978637695,,,0,
10/12/2012,4/1/2015,1,89.9800033569336,,,0,
10/12/2012,5/1/2015,1,89.75,,,0,
10/12/2012,6/1/2015,1,89.5500030517578,,,2,
10/12/2012,7/1/2015,1,89.3399963378906,,,0,
10/12/2012,8/1/2015,1,89.1399993896484,,,0,
10/12/2012,9/1/2015,1,88.9599990844727,,,0,
10/12/2012,10/1/2015,1,88.8000030517578,,,0,
10/12/2012,11/1/2015,1,88.6500015258789,,,0,
10/12/2012,12/1/2015,1,88.5100021362305,88.7099990844727,88.0199966430664,685,
10/12/2012,1/1/2016,1,88.3499984741211,,,0,
10/12/2012,2/1/2016,1,88.1900024414063,,,0,
10/12/2012,3/1/2016,1,88.0299987792969,,,0,
10/12/2012,4/1/2016,1,87.879997253418,,,0,
10/12/2012,5/1/2016,1,87.7399978637695,,,0,
10/12/2012,6/1/2016,1,87.5999984741211,,,0,
10/12/2012,7/1/2016,1,87.4599990844727,,,0,
10/12/2012,8/1/2016,1,87.3399963378906,,,0,
10/12/2012,9/1/2016,1,87.2200012207031,,,0,
10/12/2012,10/1/2016,1,87.1100006103516,,,0,
10/12/2012,11/1/2016,1,87.0100021362305,,,0,
10/12/2012,12/1/2016,1,86.9100036621094,87,86.4499969482422,200,
10/12/2012,1/1/2017,1,86.8300018310547,,,0,
10/12/2012,2/1/2017,1,86.75,,,0,
10/12/2012,3/1/2017,1,86.6800003051758,,,0,
10/12/2012,4/1/2017,1,86.620002746582,,,0,
10/12/2012,5/1/2017,1,86.5599975585937,,,0,
10/12/2012,6/1/2017,1,86.5100021362305,,,0,
10/12/2012,7/1/2017,1,86.4599990844727,,,0,
10/12/2012,8/1/2017,1,86.4100036621094,,,0,
10/12/2012,9/1/2017,1,86.370002746582,,,0,
10/12/2012,10/1/2017,1,86.3300018310547,,,0,
10/12/2012,11/1/2017,1,86.2900009155274,,,0,
10/12/2012,12/1/2017,1,86.2600021362305,,,33,
10/12/2012,6/1/2018,1,86.2099990844727,,,0,
10/12/2012,12/1/2018,1,86.1600036621094,,,0,
10/12/2012,6/1/2019,1,86.1600036621094,,,0,
10/12/2012,12/1/2019,1,86.1600036621094,,,0,
10/12/2012,6/1/2020,1,86.1600036621094,,,0,
10/12/2012,12/1/2020,1,86.1600036621094,,,0,
10/12/2012,11/1/2012,3,3.22390007972717,3.26500010490417,3.20749998092651,55498,
10/12/2012,12/1/2012,3,3.20289993286133,3.23769998550415,3.18610000610352,42036,
10/12/2012,1/1/2013,3,3.18070006370544,3.20779991149902,3.16370010375977,22559,
10/12/2012,2/1/2013,3,3.15420007705688,3.17670011520386,3.13779997825623,13299,
10/12/2012,3/1/2013,3,3.12409996986389,3.15009999275208,3.10800004005432,10353,
10/12/2012,4/1/2013,3,3.09060001373291,3.10109996795654,3.07559990882874,6764,
10/12/2012,5/1/2013,3,3.09739995002747,3.10419988632202,3.08960008621216,2662,
10/12/2012,6/1/2013,3,3.0725998878479,3.08080005645752,3.04999995231628,3398,
10/12/2012,7/1/2013,3,3.05900001525879,3.06640005111694,3.04489994049072,1367,
10/12/2012,8/1/2013,3,3.05049991607666,3.05649995803833,3.03690004348755,869,
10/12/2012,9/1/2013,3,3.04399991035461,3.04450011253357,3.02880001068115,578,
10/12/2012,10/1/2013,3,3.04069995880127,,,509,
10/12/2012,11/1/2013,3,3.03859996795654,,,505,
10/12/2012,12/1/2013,3,3.03609991073608,3.04169988632202,3.02080011367798,603,
10/12/2012,1/1/2014,3,3.03329992294312,,,77,
10/12/2012,2/1/2014,3,3.02279996871948,,,0,
10/12/2012,3/1/2014,3,3.00230002403259,,,0,
10/12/2012,4/1/2014,3,2.97530007362366,,,0,
10/12/2012,5/1/2014,3,2.95230007171631,,,0,
10/12/2012,6/1/2014,3,2.93779993057251,,,0,
10/12/2012,7/1/2014,3,2.93330001831055,,,0,
10/12/2012,8/1/2014,3,2.92980003356934,,,0,
10/12/2012,9/1/2014,3,2.92729997634888,,,0,
10/12/2012,10/1/2014,3,2.92479991912842,,,0,
10/12/2012,11/1/2014,3,2.92280006408691,,,0,
10/12/2012,12/1/2014,3,2.92079997062683,,,0,
10/12/2012,1/1/2015,3,2.92199993133545,,,0,
10/12/2012,2/1/2015,3,2.91589999198914,,,0,
10/12/2012,3/1/2015,3,2.90210008621216,,,0,
10/12/2012,4/1/2015,3,2.88409996032715,,,0,
10/12/2012,5/1/2015,3,2.87409996986389,,,0,
10/12/2012,6/1/2015,3,2.87809991836548,,,0,
10/12/2012,7/1/2015,3,2.88000011444092,,,0,
10/12/2012,8/1/2015,3,2.88210010528564,,,0,
10/12/2012,9/1/2015,3,2.88529992103577,,,0,
10/12/2012,10/1/2015,3,2.88849997520447,,,0,
10/12/2012,11/1/2015,3,2.89280009269714,,,0,
10/12/2012,12/1/2015,3,2.89580011367798,,,0,
10/12/2012,1/1/2016,3,2.8970000743866,,,0,
10/12/2012,11/1/2012,4,2.89280009269714,2.95499992370605,2.86050009727478,50434,
10/12/2012,12/1/2012,4,2.81380009651184,2.85509991645813,2.78819990158081,39541,
10/12/2012,1/1/2013,4,2.78410005569458,2.81990003585815,2.76239991188049,17873,
10/12/2012,2/1/2013,4,2.77850008010864,2.8034999370575,2.75710010528564,10873,
10/12/2012,3/1/2013,4,2.79509997367859,2.8118999004364,2.77419996261597,6023,
10/12/2012,4/1/2013,4,2.94250011444092,2.96589994430542,2.92339992523193,3016,
10/12/2012,5/1/2013,4,2.93070006370544,2.93829989433289,2.91599988937378,2135,
10/12/2012,6/1/2013,4,2.894700050354,2.90890002250671,2.87649989128113,1577,
10/12/2012,7/1/2013,4,2.85389995574951,,,344,
10/12/2012,8/1/2013,4,2.80999994277954,2.79940009117126,2.79940009117126,262,
10/12/2012,9/1/2013,4,2.76300001144409,,,276,
10/12/2012,10/1/2013,4,2.62100005149841,,,0,
10/12/2012,11/1/2013,4,2.58610010147095,,,25,
10/12/2012,12/1/2013,4,2.56800007820129,,2.55390000343323,130,
10/12/2012,1/1/2014,4,2.56539988517761,,,0,
10/12/2012,2/1/2014,4,2.57360005378723,,,0,
10/12/2012,3/1/2014,4,2.58349990844727,,,0,
10/12/2012,4/1/2014,4,2.7114999294281,,,0,
10/12/2012,5/1/2014,4,2.70900011062622,,,0,
10/12/2012,6/1/2014,4,2.69300007820129,,,0,
10/12/2012,7/1/2014,4,2.67300009727478,,,0,
10/12/2012,8/1/2014,4,2.65450000762939,,,0,
10/12/2012,9/1/2014,4,2.62680006027222,,,0,
10/12/2012,10/1/2014,4,2.49979996681213,,,0,
10/12/2012,11/1/2014,4,2.47180008888245,,,0,
10/12/2012,12/1/2014,4,2.44420003890991,,,0,
10/12/2012,1/1/2015,4,2.4481999874115,,,0,
10/12/2012,2/1/2015,4,2.45519995689392,,,0,
10/12/2012,3/1/2015,4,2.46219992637634,,,0,
10/12/2012,4/1/2015,4,2.56220006942749,,,0,
10/12/2012,5/1/2015,4,2.56469988822937,,,0,
10/12/2012,6/1/2015,4,2.55469989776611,,,0,
10/12/2012,7/1/2015,4,2.54069995880127,,,0,
10/12/2012,8/1/2015,4,2.52670001983643,,,0,
10/12/2012,9/1/2015,4,2.5106999874115,,,0,
10/12/2012,10/1/2015,4,2.41070008277893,,,0,
10/15/2012,11/1/2012,1,91.8499984741211,92.1999969482422,89.7900009155273,278668,
10/15/2012,12/1/2012,1,92.3199996948242,92.620002746582,90.2699966430664,149215,
10/15/2012,1/1/2013,1,92.8300018310547,93.0800018310547,90.8000030517578,63762,
10/15/2012,2/1/2013,1,93.3099975585938,93.5500030517578,91.3300018310547,22069,
10/15/2012,3/1/2013,1,93.7399978637695,93.9700012207031,91.7900009155273,19739,
10/15/2012,4/1/2013,1,94.0699996948242,94.2900009155273,92.4000015258789,7319,
10/15/2012,5/1/2013,1,94.3199996948242,94.3300018310547,92.4800033569336,5809,
10/15/2012,6/1/2013,1,94.5100021362305,94.6500015258789,92.629997253418,29291,
10/15/2012,7/1/2013,1,94.620002746582,94.5299987792969,93.120002746582,7654,
10/15/2012,8/1/2013,1,94.6399993896484,94.6600036621094,93.0599975585938,3244,
10/15/2012,9/1/2013,1,94.6100006103516,94.6800003051758,93.0400009155273,3363,
10/15/2012,10/1/2013,1,94.5400009155273,,,2096,
10/15/2012,11/1/2013,1,94.4599990844727,,,1528,
10/15/2012,12/1/2013,1,94.3600006103516,94.4000015258789,92.5999984741211,22637,
10/15/2012,1/1/2014,1,94.1100006103516,,,220,
10/15/2012,2/1/2014,1,93.8600006103516,,,64,
10/15/2012,3/1/2014,1,93.5899963378906,,,65,
10/15/2012,4/1/2014,1,93.3399963378906,,,300,
10/15/2012,5/1/2014,1,93.0999984741211,,,25,
10/15/2012,6/1/2014,1,92.870002746582,92.2200012207031,92.2200012207031,3629,
10/15/2012,7/1/2014,1,92.5899963378906,,,10,
10/15/2012,8/1/2014,1,92.3399963378906,,,0,
10/15/2012,9/1/2014,1,92.120002746582,,,401,
10/15/2012,10/1/2014,1,91.9400024414063,,,0,
10/15/2012,11/1/2014,1,91.7900009155273,,,405,
10/15/2012,12/1/2014,1,91.6800003051758,91.6999969482422,90.3099975585937,7494,
10/15/2012,1/1/2015,1,91.3899993896484,,,401,
10/15/2012,2/1/2015,1,91.1100006103516,,,0,
10/15/2012,3/1/2015,1,90.8300018310547,,,400,
10/15/2012,4/1/2015,1,90.5699996948242,,,0,
10/15/2012,5/1/2015,1,90.3399963378906,,,0,
10/15/2012,6/1/2015,1,90.1399993896484,,,5,
10/15/2012,7/1/2015,1,89.9300003051758,,,0,
10/15/2012,8/1/2015,1,89.7300033569336,,,0,
10/15/2012,9/1/2015,1,89.5500030517578,,,0,
10/15/2012,10/1/2015,1,89.3899993896484,,,0,
10/15/2012,11/1/2015,1,89.2399978637695,,,0,
10/15/2012,12/1/2015,1,89.0999984741211,88.7200012207031,88,1188,
10/15/2012,1/1/2016,1,88.9300003051758,,,0,
10/15/2012,2/1/2016,1,88.7699966430664,,,0,
10/15/2012,3/1/2016,1,88.6100006103516,,,0,
10/15/2012,4/1/2016,1,88.4499969482422,,,0,
10/15/2012,5/1/2016,1,88.3099975585938,,,0,
10/15/2012,6/1/2016,1,88.1699981689453,,,0,
10/15/2012,7/1/2016,1,88.0299987792969,,,0,
10/15/2012,8/1/2016,1,87.9000015258789,,,0,
10/15/2012,9/1/2016,1,87.7799987792969,,,0,
10/15/2012,10/1/2016,1,87.6699981689453,,,0,
10/15/2012,11/1/2016,1,87.5599975585937,,,0,
10/15/2012,12/1/2016,1,87.4599990844727,87.4800033569336,86.5500030517578,440,
10/15/2012,1/1/2017,1,87.370002746582,,,0,
10/15/2012,2/1/2017,1,87.2900009155273,,,0,
10/15/2012,3/1/2017,1,87.2200012207031,,,0,
10/15/2012,4/1/2017,1,87.1600036621094,,,0,
10/15/2012,5/1/2017,1,87.0999984741211,,,0,
10/15/2012,6/1/2017,1,87.0400009155273,,,0,
10/15/2012,7/1/2017,1,86.9899978637695,,,0,
10/15/2012,8/1/2017,1,86.9400024414063,,,0,
10/15/2012,9/1/2017,1,86.8899993896484,,,0,
10/15/2012,10/1/2017,1,86.8499984741211,,,0,
10/15/2012,11/1/2017,1,86.8099975585938,,,0,
10/15/2012,12/1/2017,1,86.7699966430664,86.75,86.5,236,
10/15/2012,6/1/2018,1,86.6900024414062,,,0,
10/15/2012,12/1/2018,1,86.5999984741211,,,84,
10/15/2012,6/1/2019,1,86.5999984741211,,,0,
10/15/2012,12/1/2019,1,86.5999984741211,,,0,
10/15/2012,6/1/2020,1,86.5999984741211,,,0,
10/15/2012,12/1/2020,1,86.5999984741211,,,0,
10/15/2012,11/1/2012,3,3.20910000801086,3.230299949646,3.17930006980896,55385,
10/15/2012,12/1/2012,3,3.19300007820129,3.21020007133484,3.16280007362366,52508,
10/15/2012,1/1/2013,3,3.17750000953674,3.18740010261536,3.14650011062622,28125,
10/15/2012,2/1/2013,3,3.15689992904663,3.1609001159668,3.12389993667603,16878,
10/15/2012,3/1/2013,3,3.13190007209778,3.13199996948242,3.09789991378784,18742,
10/15/2012,4/1/2013,3,3.10109996795654,3.10120010375977,3.06690001487732,5756,
10/15/2012,5/1/2013,3,3.10870003700256,3.10920000076294,3.07620000839233,1660,
10/15/2012,6/1/2013,3,3.08520007133484,3.08559989929199,3.04999995231628,2528,
10/15/2012,7/1/2013,3,3.07290005683899,3.0699999332428,3.04229998588562,105,
10/15/2012,8/1/2013,3,3.0657000541687,,,90,
10/15/2012,9/1/2013,3,3.06049990653992,3.04530000686645,3.04530000686645,238,
10/15/2012,10/1/2013,3,3.05850005149841,3.03999996185303,3.03999996185303,239,
10/15/2012,11/1/2013,3,3.05719995498657,,,545,
10/15/2012,12/1/2013,3,3.05489993095398,3.05550003051758,3.01379990577698,1866,
10/15/2012,1/1/2014,3,3.0524001121521,,,0,
10/15/2012,2/1/2014,3,3.04290008544922,,,0,
10/15/2012,3/1/2014,3,3.0229001045227,,,0,
10/15/2012,4/1/2014,3,2.99640011787415,,,0,
10/15/2012,5/1/2014,3,2.97390007972717,,,0,
10/15/2012,6/1/2014,3,2.95989990234375,,,0,
10/15/2012,7/1/2014,3,2.95539999008179,,,0,
10/15/2012,8/1/2014,3,2.95190000534058,,,0,
10/15/2012,9/1/2014,3,2.94939994812012,,,0,
10/15/2012,10/1/2014,3,2.94689989089966,,,0,
10/15/2012,11/1/2014,3,2.94490003585815,,,0,
10/15/2012,12/1/2014,3,2.94289994239807,,,0,
10/15/2012,1/1/2015,3,2.94409990310669,,,0,
10/15/2012,2/1/2015,3,2.93799996376038,,,0,
10/15/2012,3/1/2015,3,2.9242000579834,,,0,
10/15/2012,4/1/2015,3,2.90619993209839,,,0,
10/15/2012,5/1/2015,3,2.89619994163513,,,0,
10/15/2012,6/1/2015,3,2.90019989013672,,,0,
10/15/2012,7/1/2015,3,2.90210008621216,,,0,
10/15/2012,8/1/2015,3,2.90420007705688,,,0,
10/15/2012,9/1/2015,3,2.90739989280701,,,0,
10/15/2012,10/1/2015,3,2.91059994697571,,,0,
10/15/2012,11/1/2015,3,2.91490006446838,,,0,
10/15/2012,12/1/2015,3,2.91790008544922,,,0,
10/15/2012,1/1/2016,3,2.91910004615784,,,0,
10/15/2012,11/1/2012,4,2.85030007362366,2.89910006523132,2.83680009841919,68631,
10/15/2012,12/1/2012,4,2.79929995536804,2.81609988212585,2.76869988441467,61389,
10/15/2012,1/1/2013,4,2.77950000762939,2.78430008888245,2.74839997291565,16694,
10/15/2012,2/1/2013,4,2.77819991111755,2.78069996833801,2.74480009078979,8704,
10/15/2012,3/1/2013,4,2.79439997673035,2.79749989509583,2.76270008087158,5243,
10/15/2012,4/1/2013,4,2.94050002098083,2.94289994239807,2.90930008888245,2150,
10/15/2012,5/1/2013,4,2.92989993095398,2.93219995498657,2.89930009841919,1205,
10/15/2012,6/1/2013,4,2.89529991149902,2.89809989929199,2.86310005187988,1447,
10/15/2012,7/1/2013,4,2.85590004920959,,2.83929991722107,569,
10/15/2012,8/1/2013,4,2.81259989738464,2.80550003051758,2.80550003051758,42,
10/15/2012,9/1/2013,4,2.76629996299744,,,177,
10/15/2012,10/1/2013,4,2.62430000305176,2.62599992752075,2.62599992752075,151,
10/15/2012,11/1/2013,4,2.59080004692078,,,33,
10/15/2012,12/1/2013,4,2.57329988479614,,,33,
10/15/2012,1/1/2014,4,2.57069993019104,,,0,
10/15/2012,2/1/2014,4,2.57890009880066,,,0,
10/15/2012,3/1/2014,4,2.58879995346069,,,0,
10/15/2012,4/1/2014,4,2.71679997444153,,,0,
10/15/2012,5/1/2014,4,2.71429991722107,,,0,
10/15/2012,6/1/2014,4,2.69829988479614,,,0,
10/15/2012,7/1/2014,4,2.67829990386963,,,0,
10/15/2012,8/1/2014,4,2.65980005264282,,,0,
10/15/2012,9/1/2014,4,2.63210010528564,,,0,
10/15/2012,10/1/2014,4,2.50510001182556,,,0,
10/15/2012,11/1/2014,4,2.47709989547729,,,0,
10/15/2012,12/1/2014,4,2.44950008392334,,,0,
10/15/2012,1/1/2015,4,2.45350003242493,,,0,
10/15/2012,2/1/2015,4,2.46050000190735,,,0,
10/15/2012,3/1/2015,4,2.46749997138977,,,0,
10/15/2012,4/1/2015,4,2.56750011444092,,,0,
10/15/2012,5/1/2015,4,2.5699999332428,,,0,
10/15/2012,6/1/2015,4,2.55999994277954,,,0,
10/15/2012,7/1/2015,4,2.5460000038147,,,0,
10/15/2012,8/1/2015,4,2.53200006484985,,,0,
10/15/2012,9/1/2015,4,2.51600003242493,,,0,
10/15/2012,10/1/2015,4,2.41599988937378,,,0,
10/16/2012,11/1/2012,1,92.0899963378906,92.3199996948242,91.3000030517578,223648,
10/16/2012,12/1/2012,1,92.5400009155274,92.7900009155274,91.8199996948242,136883,
10/16/2012,1/1/2013,1,93.0400009155273,93.3000030517578,92.379997253418,41061,
10/16/2012,2/1/2013,1,93.4800033569336,93.7699966430664,92.9400024414062,16397,
10/16/2012,3/1/2013,1,93.8899993896484,94.1600036621094,93.4000015258789,12585,
10/16/2012,4/1/2013,1,94.1999969482422,94.2200012207031,93.6399993896484,5871,
10/16/2012,5/1/2013,1,94.4300003051758,94.75,94,4161,
10/16/2012,6/1/2013,1,94.5999984741211,94.9400024414063,94.129997253418,18675,
10/16/2012,7/1/2013,1,94.6999969482422,94.7399978637695,94.3300018310547,4818,
10/16/2012,8/1/2013,1,94.6999969482422,94.7799987792969,94.7799987792969,1551,
10/16/2012,9/1/2013,1,94.6500015258789,94.6900024414063,94.2399978637695,5396,
10/16/2012,10/1/2013,1,94.5599975585938,94.5500030517578,94.5500030517578,5610,
10/16/2012,11/1/2013,1,94.4599990844727,,,2227,
10/16/2012,12/1/2013,1,94.3300018310547,94.879997253418,93.9599990844727,16519,
10/16/2012,1/1/2014,1,94.0599975585937,,,714,
10/16/2012,2/1/2014,1,93.7900009155274,,,105,
10/16/2012,3/1/2014,1,93.5,,,1021,
10/16/2012,4/1/2014,1,93.2300033569336,,,400,
10/16/2012,5/1/2014,1,92.9700012207031,,,416,
10/16/2012,6/1/2014,1,92.7200012207031,93.0100021362305,92.4499969482422,2996,
10/16/2012,7/1/2014,1,92.4199981689453,,,30,
10/16/2012,8/1/2014,1,92.1399993896484,,,200,
10/16/2012,9/1/2014,1,91.8899993896484,,,1194,
10/16/2012,10/1/2014,1,91.6800003051758,,,250,
10/16/2012,11/1/2014,1,91.5100021362305,,,100,
10/16/2012,12/1/2014,1,91.3899993896484,92.1999969482422,91.0299987792969,5857,
10/16/2012,1/1/2015,1,91.0899963378906,,,0,
10/16/2012,2/1/2015,1,90.7900009155273,,,0,
10/16/2012,3/1/2015,1,90.5,,,0,
10/16/2012,4/1/2015,1,90.2200012207031,,,0,
10/16/2012,5/1/2015,1,89.9800033569336,,,0,
10/16/2012,6/1/2015,1,89.7600021362305,,,85,
10/16/2012,7/1/2015,1,89.5400009155273,,,0,
10/16/2012,8/1/2015,1,89.3199996948242,,,0,
10/16/2012,9/1/2015,1,89.120002746582,,,0,
10/16/2012,10/1/2015,1,88.9499969482422,,,0,
10/16/2012,11/1/2015,1,88.7799987792969,,,0,
10/16/2012,12/1/2015,1,88.629997253418,89.7099990844727,88.3300018310547,587,
10/16/2012,1/1/2016,1,88.4499969482422,,,0,
10/16/2012,2/1/2016,1,88.2799987792969,,,0,
10/16/2012,3/1/2016,1,88.1100006103516,,,0,
10/16/2012,4/1/2016,1,87.9400024414062,,,0,
10/16/2012,5/1/2016,1,87.7900009155274,,,0,
10/16/2012,6/1/2016,1,87.6399993896484,,,0,
10/16/2012,7/1/2016,1,87.4899978637695,,,0,
10/16/2012,8/1/2016,1,87.3499984741211,,,0,
10/16/2012,9/1/2016,1,87.2200012207031,,,0,
10/16/2012,10/1/2016,1,87.0999984741211,,,0,
10/16/2012,11/1/2016,1,86.9800033569336,,,0,
10/16/2012,12/1/2016,1,86.870002746582,87.1999969482422,86.9400024414063,87,
10/16/2012,1/1/2017,1,86.7699966430664,,,0,
10/16/2012,2/1/2017,1,86.6800003051758,,,0,
10/16/2012,3/1/2017,1,86.5999984741211,,,0,
10/16/2012,4/1/2017,1,86.5199966430664,,,0,
10/16/2012,5/1/2017,1,86.4499969482422,,,0,
10/16/2012,6/1/2017,1,86.379997253418,,,0,
10/16/2012,7/1/2017,1,86.3199996948242,,,0,
10/16/2012,8/1/2017,1,86.2600021362305,,,0,
10/16/2012,9/1/2017,1,86.1999969482422,,,0,
10/16/2012,10/1/2017,1,86.1399993896484,,,0,
10/16/2012,11/1/2017,1,86.0899963378906,,,0,
10/16/2012,12/1/2017,1,86.0400009155273,86,86,1,
10/16/2012,6/1/2018,1,85.9599990844727,,,0,
10/16/2012,12/1/2018,1,85.870002746582,87,86.8000030517578,10,
10/16/2012,6/1/2019,1,85.870002746582,,,0,
10/16/2012,12/1/2019,1,85.870002746582,,,0,
10/16/2012,6/1/2020,1,85.870002746582,,,0,
10/16/2012,12/1/2020,1,85.870002746582,,,0,
10/16/2012,11/1/2012,3,3.19849991798401,3.21580004692078,3.1868999004364,48804,
10/16/2012,12/1/2012,3,3.1849000453949,3.20000004768372,3.17370009422302,44434,
10/16/2012,1/1/2013,3,3.17050004005432,3.18540000915527,3.15840005874634,23131,
10/16/2012,2/1/2013,3,3.14989995956421,3.16440010070801,3.13700008392334,13658,
10/16/2012,3/1/2013,3,3.12330007553101,3.14050006866455,3.11190009117126,15149,
10/16/2012,4/1/2013,3,3.09080004692078,3.10980010032654,3.08500003814697,6034,
10/16/2012,5/1/2013,3,3.09820008277893,,,1050,
10/16/2012,6/1/2013,3,3.07500004768372,3.09039998054504,3.06669998168945,2907,
10/16/2012,7/1/2013,3,3.06299996376038,,,306,
10/16/2012,8/1/2013,3,3.05660009384155,,,63,
10/16/2012,9/1/2013,3,3.05220007896423,3.0566999912262,3.0566999912262,20,
10/16/2012,10/1/2013,3,3.05130004882812,,,152,
10/16/2012,11/1/2013,3,3.05080008506775,,,183,
10/16/2012,12/1/2013,3,3.04900002479553,3.06680011749268,3.03999996185303,1086,
10/16/2012,1/1/2014,3,3.04649996757507,,,128,
10/16/2012,2/1/2014,3,3.03699994087219,,,0,
10/16/2012,3/1/2014,3,3.01699995994568,,,0,
10/16/2012,4/1/2014,3,2.99049997329712,,,0,
10/16/2012,5/1/2014,3,2.96799993515015,,,0,
10/16/2012,6/1/2014,3,2.9539999961853,,,0,
10/16/2012,7/1/2014,3,2.94950008392334,,,0,
10/16/2012,8/1/2014,3,2.94600009918213,,,0,
10/16/2012,9/1/2014,3,2.94350004196167,,,0,
10/16/2012,10/1/2014,3,2.94099998474121,,,0,
10/16/2012,11/1/2014,3,2.93899989128113,,,0,
10/16/2012,12/1/2014,3,2.93700003623962,,,0,
10/16/2012,1/1/2015,3,2.93819999694824,,,0,
10/16/2012,2/1/2015,3,2.93210005760193,,,0,
10/16/2012,3/1/2015,3,2.91829991340637,,,0,
10/16/2012,4/1/2015,3,2.90030002593994,,,0,
10/16/2012,5/1/2015,3,2.89030003547668,,,0,
10/16/2012,6/1/2015,3,2.89429998397827,,,0,
10/16/2012,7/1/2015,3,2.89619994163513,,,0,
10/16/2012,8/1/2015,3,2.89829993247986,,,0,
10/16/2012,9/1/2015,3,2.90149998664856,,,0,
10/16/2012,10/1/2015,3,2.90470004081726,,,0,
10/16/2012,11/1/2015,3,2.90899991989136,,,0,
10/16/2012,12/1/2015,3,2.91199994087219,,,0,
10/16/2012,1/1/2016,3,2.91319990158081,,,0,
10/16/2012,11/1/2012,4,2.84529995918274,2.87599992752075,2.82940006256104,47466,
10/16/2012,12/1/2012,4,2.80209994316101,2.8199999332428,2.79159998893738,50967,
10/16/2012,1/1/2013,4,2.78329992294312,2.79730010032654,2.77360010147095,23966,
10/16/2012,2/1/2013,4,2.78239989280701,2.79559993743896,2.77029991149902,12020,
10/16/2012,3/1/2013,4,2.79670000076294,2.81270003318787,2.78500008583069,7780,
10/16/2012,4/1/2013,4,2.94219994544983,2.95549988746643,2.93009996414185,2507,
10/16/2012,5/1/2013,4,2.93190002441406,2.94149994850159,2.92490005493164,619,
10/16/2012,6/1/2013,4,2.89720010757446,2.90610003471375,2.88809990882874,675,
10/16/2012,7/1/2013,4,2.85820007324219,,,184,
10/16/2012,8/1/2013,4,2.8157000541687,2.81349992752075,2.81349992752075,165,
10/16/2012,9/1/2013,4,2.76950001716614,,,136,
10/16/2012,10/1/2013,4,2.62750005722046,,,9,
10/16/2012,11/1/2013,4,2.59409999847412,,,7,
10/16/2012,12/1/2013,4,2.57570004463196,2.58290004730225,2.58290004730225,36,
10/16/2012,1/1/2014,4,2.57310009002686,,,0,
10/16/2012,2/1/2014,4,2.5813000202179,,,0,
10/16/2012,3/1/2014,4,2.59120011329651,,,0,
10/16/2012,4/1/2014,4,2.71919989585876,,,0,
10/16/2012,5/1/2014,4,2.71670007705688,,,0,
10/16/2012,6/1/2014,4,2.70070004463196,,,0,
10/16/2012,7/1/2014,4,2.68070006370544,,,0,
10/16/2012,8/1/2014,4,2.66219997406006,,,0,
10/16/2012,9/1/2014,4,2.63450002670288,,,0,
10/16/2012,10/1/2014,4,2.5074999332428,,,0,
10/16/2012,11/1/2014,4,2.47950005531311,,,0,
10/16/2012,12/1/2014,4,2.45190000534058,,,0,
10/16/2012,1/1/2015,4,2.45589995384216,,,0,
10/16/2012,2/1/2015,4,2.46289992332458,,,0,
10/16/2012,3/1/2015,4,2.46989989280701,,,0,
10/16/2012,4/1/2015,4,2.56990003585815,,,0,
10/16/2012,5/1/2015,4,2.57240009307861,,,0,
10/16/2012,6/1/2015,4,2.56240010261536,,,0,
10/16/2012,7/1/2015,4,2.54839992523193,,,0,
10/16/2012,8/1/2015,4,2.53439998626709,,,0,
10/16/2012,9/1/2015,4,2.51839995384216,,,0,
10/16/2012,10/1/2015,4,2.41840004920959,,,0,
10/17/2012,11/1/2012,1,92.120002746582,92.8499984741211,91.5500030517578,225976,
10/17/2012,12/1/2012,1,92.5899963378906,93.2699966430664,91.9899978637695,159140,
10/17/2012,1/1/2013,1,93.0800018310547,93.7200012207031,92.4800033569336,37558,
10/17/2012,2/1/2013,1,93.5400009155273,94.1399993896484,92.9599990844727,12247,
10/17/2012,3/1/2013,1,93.9700012207031,94.5500030517578,93.4000015258789,14696,
10/17/2012,4/1/2013,1,94.3000030517578,94.7900009155273,93.9899978637695,11391,
10/17/2012,5/1/2013,1,94.5599975585938,95.0199966430664,94.120002746582,9404,
10/17/2012,6/1/2013,1,94.7399978637695,95.2200012207031,94.1999969482422,21861,
10/17/2012,7/1/2013,1,94.8499984741211,95.2799987792969,94.4700012207031,4431,
10/17/2012,8/1/2013,1,94.8499984741211,95.1699981689453,94.6399993896484,2630,
10/17/2012,9/1/2013,1,94.7900009155273,94.6900024414063,94.620002746582,3149,
10/17/2012,10/1/2013,1,94.6900024414063,94.8099975585938,94.370002746582,1566,
10/17/2012,11/1/2013,1,94.5899963378906,,,1941,
10/17/2012,12/1/2013,1,94.4499969482422,94.9199981689453,94.0299987792969,21950,
10/17/2012,1/1/2014,1,94.1999969482422,94,94,1690,
10/17/2012,2/1/2014,1,93.9499969482422,94,94,1245,
10/17/2012,3/1/2014,1,93.6900024414063,,,727,
10/17/2012,4/1/2014,1,93.4400024414063,,,21,
10/17/2012,5/1/2014,1,93.2200012207031,,,76,
10/17/2012,6/1/2014,1,93.0100021362305,93.0100021362305,92.9499969482422,2061,
10/17/2012,7/1/2014,1,92.7300033569336,,,70,
10/17/2012,8/1/2014,1,92.4800033569336,,,5,
10/17/2012,9/1/2014,1,92.2600021362305,,,32,
10/17/2012,10/1/2014,1,92.0800018310547,,,24,
10/17/2012,11/1/2014,1,91.9400024414063,,,10,
10/17/2012,12/1/2014,1,91.8300018310547,92.0299987792969,91.5400009155274,6661,
10/17/2012,1/1/2015,1,91.5500030517578,,,137,
10/17/2012,2/1/2015,1,91.2699966430664,,,100,
10/17/2012,3/1/2015,1,91,,,110,
10/17/2012,4/1/2015,1,90.7399978637695,,,100,
10/17/2012,5/1/2015,1,90.5199966430664,,,100,
10/17/2012,6/1/2015,1,90.3199996948242,,,26,
10/17/2012,7/1/2015,1,90.1100006103516,,,0,
10/17/2012,8/1/2015,1,89.9100036621094,,,0,
10/17/2012,9/1/2015,1,89.7200012207031,,,0,
10/17/2012,10/1/2015,1,89.5699996948242,,,0,
10/17/2012,11/1/2015,1,89.4100036621094,,,0,
10/17/2012,12/1/2015,1,89.2799987792969,89.4499969482422,89,1208,
10/17/2012,1/1/2016,1,89.1100006103516,,,0,
10/17/2012,2/1/2016,1,88.9400024414062,,,0,
10/17/2012,3/1/2016,1,88.7699966430664,,,0,
10/17/2012,4/1/2016,1,88.6100006103516,,,0,
10/17/2012,5/1/2016,1,88.4599990844727,,,0,
10/17/2012,6/1/2016,1,88.3099975585938,,,0,
10/17/2012,7/1/2016,1,88.1699981689453,,,0,
10/17/2012,8/1/2016,1,88.0400009155273,,,0,
10/17/2012,9/1/2016,1,87.9100036621094,,,0,
10/17/2012,10/1/2016,1,87.7900009155274,,,0,
10/17/2012,11/1/2016,1,87.6800003051758,,,0,
10/17/2012,12/1/2016,1,87.5800018310547,87.4800033569336,87.0899963378906,144,
10/17/2012,1/1/2017,1,87.4800033569336,,,0,
10/17/2012,2/1/2017,1,87.3899993896484,,,0,
10/17/2012,3/1/2017,1,87.3000030517578,,,0,
10/17/2012,4/1/2017,1,87.2200012207031,,,0,
10/17/2012,5/1/2017,1,87.1500015258789,,,0,
10/17/2012,6/1/2017,1,87.0800018310547,,,0,
10/17/2012,7/1/2017,1,87.0100021362305,,,0,
10/17/2012,8/1/2017,1,86.9499969482422,,,0,
10/17/2012,9/1/2017,1,86.8899993896484,,,0,
10/17/2012,10/1/2017,1,86.8300018310547,,,0,
10/17/2012,11/1/2017,1,86.7699966430664,,,0,
10/17/2012,12/1/2017,1,86.7200012207031,,,21,
10/17/2012,6/1/2018,1,86.620002746582,,,0,
10/17/2012,12/1/2018,1,86.5100021362305,,,7,
10/17/2012,6/1/2019,1,86.5100021362305,,,0,
10/17/2012,12/1/2019,1,86.5100021362305,,,2,
10/17/2012,6/1/2020,1,86.5100021362305,,,0,
10/17/2012,12/1/2020,1,86.5100021362305,85.5800018310547,85.5800018310547,1,
10/17/2012,11/1/2012,3,3.18939995765686,3.19799995422363,3.16939997673035,45817,
10/17/2012,12/1/2012,3,3.17689990997314,3.18460011482239,3.15779995918274,40660,
10/17/2012,1/1/2013,3,3.16249990463257,3.16989994049072,3.14599990844727,26004,
10/17/2012,2/1/2013,3,3.14289999008179,3.1521999835968,3.12779998779297,17559,
10/17/2012,3/1/2013,3,3.11630010604858,3.12669992446899,3.10509991645813,12418,
10/17/2012,4/1/2013,3,3.08459997177124,3.09640002250671,3.07820010185242,6881,
10/17/2012,5/1/2013,3,3.09270000457764,3.09750008583069,3.09100008010864,1189,
10/17/2012,6/1/2013,3,3.07089996337891,3.08480000495911,3.06100010871887,3060,
10/17/2012,7/1/2013,3,3.05960011482239,,,278,
10/17/2012,8/1/2013,3,3.05380010604858,,,236,
10/17/2012,9/1/2013,3,3.05010008811951,3.0550000667572,3.0550000667572,526,
10/17/2012,10/1/2013,3,3.04909992218018,,,566,
10/17/2012,11/1/2013,3,3.0485999584198,,,444,
10/17/2012,12/1/2013,3,3.04679989814758,3.05660009384155,3.03760004043579,1258,
10/17/2012,1/1/2014,3,3.0443000793457,,,5,
10/17/2012,2/1/2014,3,3.03480005264282,,,0,
10/17/2012,3/1/2014,3,3.01480007171631,,,0,
10/17/2012,4/1/2014,3,2.98830008506775,,,0,
10/17/2012,5/1/2014,3,2.96580004692078,,,0,
10/17/2012,6/1/2014,3,2.95180010795593,,,0,
10/17/2012,7/1/2014,3,2.94729995727539,,,0,
10/17/2012,8/1/2014,3,2.94379997253418,,,0,
10/17/2012,9/1/2014,3,2.94129991531372,,,0,
10/17/2012,10/1/2014,3,2.93880009651184,,,0,
10/17/2012,11/1/2014,3,2.93680000305176,,,0,
10/17/2012,12/1/2014,3,2.93479990959167,,,0,
10/17/2012,1/1/2015,3,2.93600010871887,,,0,
10/17/2012,2/1/2015,3,2.92989993095398,,,0,
10/17/2012,3/1/2015,3,2.916100025177,,,0,
10/17/2012,4/1/2015,3,2.89809989929199,,,0,
10/17/2012,5/1/2015,3,2.88809990882874,,,0,
10/17/2012,6/1/2015,3,2.8921000957489,,,0,
10/17/2012,7/1/2015,3,2.89400005340576,,,0,
10/17/2012,8/1/2015,3,2.89610004425049,,,0,
10/17/2012,9/1/2015,3,2.89930009841919,,,0,
10/17/2012,10/1/2015,3,2.90249991416931,,,0,
10/17/2012,11/1/2015,3,2.90680003166199,,,0,
10/17/2012,12/1/2015,3,2.90980005264282,,,0,
10/17/2012,1/1/2016,3,2.91100001335144,,,0,
10/17/2012,11/1/2012,4,2.78169989585876,2.85319995880127,2.7739999294281,44703,
10/17/2012,12/1/2012,4,2.76419997215271,2.80839991569519,2.7548999786377,49769,
10/17/2012,1/1/2013,4,2.75699996948242,2.78859996795654,2.7474000453949,26879,
10/17/2012,2/1/2013,4,2.75939989089966,2.78769993782043,2.75,13541,
10/17/2012,3/1/2013,4,2.77480006217957,2.80110001564026,2.76489996910095,7612,
10/17/2012,4/1/2013,4,2.92199993133545,2.94659996032715,2.91300010681152,3317,
10/17/2012,5/1/2013,4,2.91499996185303,2.93639993667603,2.91420006752014,3053,
10/17/2012,6/1/2013,4,2.88459992408752,2.90030002593994,2.87730002403259,2584,
10/17/2012,7/1/2013,4,2.84910011291504,2.85330009460449,2.8529999256134,451,
10/17/2012,8/1/2013,4,2.80960011482239,,,83,
10/17/2012,9/1/2013,4,2.76620006561279,,,222,
10/17/2012,10/1/2013,4,2.62569999694824,2.61229991912842,2.61139988899231,179,
10/17/2012,11/1/2013,4,2.59340000152588,,,24,
10/17/2012,12/1/2013,4,2.57789993286133,2.58109998703003,2.56929993629456,155,
10/17/2012,1/1/2014,4,2.57529997825623,,,6,
10/17/2012,2/1/2014,4,2.58349990844727,,,0,
10/17/2012,3/1/2014,4,2.59340000152588,,,0,
10/17/2012,4/1/2014,4,2.72140002250671,,,1,
10/17/2012,5/1/2014,4,2.71889996528625,,,0,
10/17/2012,6/1/2014,4,2.70289993286133,,,0,
10/17/2012,7/1/2014,4,2.68289995193481,,,0,
10/17/2012,8/1/2014,4,2.66440010070801,,,0,
10/17/2012,9/1/2014,4,2.63669991493225,,,0,
10/17/2012,10/1/2014,4,2.50970005989075,,,0,
10/17/2012,11/1/2014,4,2.48169994354248,,,0,
10/17/2012,12/1/2014,4,2.45409989356995,,,0,
10/17/2012,1/1/2015,4,2.45810008049011,,,0,
10/17/2012,2/1/2015,4,2.46510004997253,,,0,
10/17/2012,3/1/2015,4,2.47210001945496,,,0,
10/17/2012,4/1/2015,4,2.57209992408752,,,0,
10/17/2012,5/1/2015,4,2.57459998130798,,,0,
10/17/2012,6/1/2015,4,2.56459999084473,,,0,
10/17/2012,7/1/2015,4,2.55060005187988,,,0,
10/17/2012,8/1/2015,4,2.53660011291504,,,0,
10/17/2012,9/1/2015,4,2.52060008049011,,,0,
10/17/2012,10/1/2015,4,2.42059993743896,,,0,
10/18/2012,11/1/2012,1,92.0999984741211,92.5899963378906,90.6600036621094,184654,
10/18/2012,12/1/2012,1,92.5299987792969,92.9899978637695,91.120002746582,175747,
10/18/2012,1/1/2013,1,93.0199966430664,93.4700012207031,91.620002746582,38520,
10/18/2012,2/1/2013,1,93.4800033569336,93.9000015258789,92.0899963378906,15531,
10/18/2012,3/1/2013,1,93.9000015258789,94.2900009155273,92.6800003051758,20422,
10/18/2012,4/1/2013,1,94.2099990844727,94.5299987792969,92.9000015258789,9921,
10/18/2012,5/1/2013,1,94.4400024414063,94.5599975585938,93.3000030517578,8580,
10/18/2012,6/1/2013,1,94.5899963378906,95.0400009155274,93.3600006103516,27805,
10/18/2012,7/1/2013,1,94.6699981689453,95.0199966430664,93.6600036621094,4033,
10/18/2012,8/1/2013,1,94.6600036621094,94.5599975585938,94.0199966430664,1951,
10/18/2012,9/1/2013,1,94.5899963378906,94.870002746582,93.6100006103516,3629,
10/18/2012,10/1/2013,1,94.4800033569336,94.4800033569336,93.6500015258789,1371,
10/18/2012,11/1/2013,1,94.370002746582,,,1717,
10/18/2012,12/1/2013,1,94.2399978637695,94.6500015258789,93.129997253418,21488,
10/18/2012,1/1/2014,1,93.9700012207031,,,1072,
10/18/2012,2/1/2014,1,93.6999969482422,,,8,
10/18/2012,3/1/2014,1,93.4199981689453,,,74,
10/18/2012,4/1/2014,1,93.1600036621094,,,550,
10/18/2012,5/1/2014,1,92.9199981689453,,,500,
10/18/2012,6/1/2014,1,92.6900024414062,92.5800018310547,92.2799987792969,2158,
10/18/2012,7/1/2014,1,92.4000015258789,,,0,
10/18/2012,8/1/2014,1,92.129997253418,,,500,
10/18/2012,9/1/2014,1,91.9000015258789,,,2510,
10/18/2012,10/1/2014,1,91.7099990844727,,,500,
10/18/2012,11/1/2014,1,91.5599975585937,,,6,
10/18/2012,12/1/2014,1,91.4300003051758,91.7200012207031,90.7900009155273,4294,
10/18/2012,1/1/2015,1,91.129997253418,,,13,
10/18/2012,2/1/2015,1,90.8399963378906,,,0,
10/18/2012,3/1/2015,1,90.5500030517578,,,0,
10/18/2012,4/1/2015,1,90.2699966430664,,,0,
10/18/2012,5/1/2015,1,90.0299987792969,,,0,
10/18/2012,6/1/2015,1,89.8099975585938,,,153,
10/18/2012,7/1/2015,1,89.5899963378906,,,0,
10/18/2012,8/1/2015,1,89.370002746582,,,0,
10/18/2012,9/1/2015,1,89.1600036621094,,,150,
10/18/2012,10/1/2015,1,88.9899978637695,,,0,
10/18/2012,11/1/2015,1,88.8199996948242,,,0,
10/18/2012,12/1/2015,1,88.6699981689453,89.4899978637695,88.0999984741211,4039,
10/18/2012,1/1/2016,1,88.4800033569336,,,0,
10/18/2012,2/1/2016,1,88.3000030517578,,,0,
10/18/2012,3/1/2016,1,88.120002746582,,,0,
10/18/2012,4/1/2016,1,87.9400024414062,,,0,
10/18/2012,5/1/2016,1,87.7699966430664,,,0,
10/18/2012,6/1/2016,1,87.6100006103516,,,0,
10/18/2012,7/1/2016,1,87.4599990844727,,,0,
10/18/2012,8/1/2016,1,87.3099975585938,,,0,
10/18/2012,9/1/2016,1,87.1600036621094,,,0,
10/18/2012,10/1/2016,1,87.0299987792969,,,0,
10/18/2012,11/1/2016,1,86.9000015258789,,,0,
10/18/2012,12/1/2016,1,86.7799987792969,86.7799987792969,86.3000030517578,695,
10/18/2012,1/1/2017,1,86.6800003051758,,,0,
10/18/2012,2/1/2017,1,86.5800018310547,,,0,
10/18/2012,3/1/2017,1,86.4899978637695,,,0,
10/18/2012,4/1/2017,1,86.4000015258789,,,0,
10/18/2012,5/1/2017,1,86.3199996948242,,,0,
10/18/2012,6/1/2017,1,86.25,,,0,
10/18/2012,7/1/2017,1,86.1800003051758,,,0,
10/18/2012,8/1/2017,1,86.1100006103516,,,0,
10/18/2012,9/1/2017,1,86.0400009155273,,,0,
10/18/2012,10/1/2017,1,85.9800033569336,,,0,
10/18/2012,11/1/2017,1,85.9199981689453,,,0,
10/18/2012,12/1/2017,1,85.8600006103516,85.8000030517578,85.4499969482422,328,
10/18/2012,6/1/2018,1,85.7600021362305,,,0,
10/18/2012,12/1/2018,1,85.6500015258789,,,0,
10/18/2012,6/1/2019,1,85.6500015258789,,,0,
10/18/2012,12/1/2019,1,85.6500015258789,,,0,
10/18/2012,6/1/2020,1,85.6500015258789,,,0,
10/18/2012,12/1/2020,1,85.6500015258789,,86,0,
10/18/2012,11/1/2012,3,3.18659996986389,3.20650005340576,3.15779995918274,48908,
10/18/2012,12/1/2012,3,3.16689991950989,3.1881000995636,3.14140009880066,51719,
10/18/2012,1/1/2013,3,3.1479001045227,3.17280006408691,3.125,24140,
10/18/2012,2/1/2013,3,3.12660002708435,3.15050005912781,3.10430002212524,13730,
10/18/2012,3/1/2013,3,3.09990000724792,3.12260007858276,3.07550001144409,12405,
10/18/2012,4/1/2013,3,3.06809997558594,3.08990001678467,3.04310011863708,5871,
10/18/2012,5/1/2013,3,3.07570004463196,3.07750010490417,3.05360007286072,855,
10/18/2012,6/1/2013,3,3.05410003662109,3.08270001411438,3.03119993209839,1389,
10/18/2012,7/1/2013,3,3.04310011863708,3.04209995269775,3.02230000495911,229,
10/18/2012,8/1/2013,3,3.03760004043579,3.042799949646,3.02049994468689,69,
10/18/2012,9/1/2013,3,3.03410005569458,3.03760004043579,3.0164999961853,35,
10/18/2012,10/1/2013,3,3.0336000919342,,3.02480006217957,25,
10/18/2012,11/1/2013,3,3.03349995613098,,,170,
10/18/2012,12/1/2013,3,3.03200006484985,3.03839993476868,3.0139000415802,796,
10/18/2012,1/1/2014,3,3.02900004386902,,,26,
10/18/2012,2/1/2014,3,3.01950001716614,,,0,
10/18/2012,3/1/2014,3,2.99950003623962,,,0,
10/18/2012,4/1/2014,3,2.97300004959106,,,0,
10/18/2012,5/1/2014,3,2.95050001144409,,,0,
10/18/2012,6/1/2014,3,2.93650007247925,,,0,
10/18/2012,7/1/2014,3,2.93199992179871,,,0,
10/18/2012,8/1/2014,3,2.9284999370575,,,0,
10/18/2012,9/1/2014,3,2.92600011825562,,,0,
10/18/2012,10/1/2014,3,2.92350006103516,,,0,
10/18/2012,11/1/2014,3,2.92149996757507,,,0,
10/18/2012,12/1/2014,3,2.91950011253357,,,0,
10/18/2012,1/1/2015,3,2.92070007324219,,,0,
10/18/2012,2/1/2015,3,2.91459989547729,,,0,
10/18/2012,3/1/2015,3,2.90079998970032,,,0,
10/18/2012,4/1/2015,3,2.88280010223389,,,0,
10/18/2012,5/1/2015,3,2.87280011177063,,,0,
10/18/2012,6/1/2015,3,2.87680006027222,,,0,
10/18/2012,7/1/2015,3,2.87870001792908,,,0,
10/18/2012,8/1/2015,3,2.8808000087738,,,0,
10/18/2012,9/1/2015,3,2.8840000629425,,,0,
10/18/2012,10/1/2015,3,2.88720011711121,,,0,
10/18/2012,11/1/2015,3,2.8914999961853,,,0,
10/18/2012,12/1/2015,3,2.89450001716614,,,0,
10/18/2012,1/1/2016,3,2.89569997787476,,,0,
10/18/2012,11/1/2012,4,2.7451000213623,2.78909993171692,2.71119999885559,47564,
10/18/2012,12/1/2012,4,2.72690010070801,2.77010011672974,2.70239996910095,55721,
10/18/2012,1/1/2013,4,2.72079992294312,2.76200008392334,2.70199990272522,24798,
10/18/2012,2/1/2013,4,2.72510004043579,2.76500010490417,2.70810008049011,12138,
10/18/2012,3/1/2013,4,2.74110007286072,2.77850008010864,2.72560000419617,7302,
10/18/2012,4/1/2013,4,2.89010000228882,2.92729997634888,2.87420010566711,3549,
10/18/2012,5/1/2013,4,2.88499999046326,2.89159989356995,2.88560009002686,2143,
10/18/2012,6/1/2013,4,2.85700011253357,2.89439988136292,2.83879995346069,2332,
10/18/2012,7/1/2013,4,2.82430005073547,2.82750010490417,2.82189989089966,420,
10/18/2012,8/1/2013,4,2.78699994087219,,2.80830001831055,155,
10/18/2012,9/1/2013,4,2.74499988555908,2.75130009651184,2.72849988937378,194,
10/18/2012,10/1/2013,4,2.60500001907349,2.60700011253357,2.6068000793457,249,
10/18/2012,11/1/2013,4,2.57349991798401,,,179,
10/18/2012,12/1/2013,4,2.55879998207092,2.56660008430481,2.55399990081787,414,
10/18/2012,1/1/2014,4,2.55620002746582,,,0,
10/18/2012,2/1/2014,4,2.56439995765686,,,0,
10/18/2012,3/1/2014,4,2.57430005073547,,,0,
10/18/2012,4/1/2014,4,2.70230007171631,,,0,
10/18/2012,5/1/2014,4,2.69980001449585,,,0,
10/18/2012,6/1/2014,4,2.68379998207092,,,0,
10/18/2012,7/1/2014,4,2.66380000114441,,,0,
10/18/2012,8/1/2014,4,2.64529991149902,,,0,
10/18/2012,9/1/2014,4,2.61759996414185,,,0,
10/18/2012,10/1/2014,4,2.49060010910034,,,0,
10/18/2012,11/1/2014,4,2.46259999275208,,,0,
10/18/2012,12/1/2014,4,2.43499994277954,,,0,
10/18/2012,1/1/2015,4,2.43899989128113,,,0,
10/18/2012,2/1/2015,4,2.44600009918213,,,0,
10/18/2012,3/1/2015,4,2.45300006866455,,,0,
10/18/2012,4/1/2015,4,2.55299997329712,,,0,
10/18/2012,5/1/2015,4,2.55550003051758,,,0,
10/18/2012,6/1/2015,4,2.54550004005432,,,0,
10/18/2012,7/1/2015,4,2.53150010108948,,,0,
10/18/2012,8/1/2015,4,2.51749992370605,,,0,
10/18/2012,9/1/2015,4,2.50149989128113,,,0,
10/18/2012,10/1/2015,4,2.40149998664856,,,0,
10/19/2012,11/1/2012,1,90.0500030517578,93.0500030517578,89.8300018310547,123619,
10/19/2012,12/1/2012,1,90.4400024414062,93.4899978637695,90.1900024414062,329568,
10/19/2012,1/1/2013,1,90.9700012207031,93.9800033569336,90.7300033569336,50010,
10/19/2012,2/1/2013,1,91.4499969482422,94.4199981689453,91.0500030517578,17046,
10/19/2012,3/1/2013,1,91.8899993896484,94.8499984741211,91.7799987792969,15740,
10/19/2012,4/1/2013,1,92.2200012207031,95.1100006103516,92,8567,
10/19/2012,5/1/2013,1,92.4800033569336,95.2600021362305,92.3499984741211,8305,
10/19/2012,6/1/2013,1,92.6500015258789,95.5,92.4800033569336,21095,
10/19/2012,7/1/2013,1,92.7399978637695,95.4300003051758,92.6999969482422,2514,
10/19/2012,8/1/2013,1,92.7300033569336,95.5,95.0800018310547,1486,
10/19/2012,9/1/2013,1,92.6699981689453,95.3099975585937,92.5599975585937,3619,
10/19/2012,10/1/2013,1,92.5699996948242,92.4700012207031,92.4700012207031,1629,
10/19/2012,11/1/2013,1,92.4700012207031,,94.25,914,
10/19/2012,12/1/2013,1,92.3499984741211,95.0500030517578,92.1999969482422,19636,
10/19/2012,1/1/2014,1,92.1100006103516,,,708,
10/19/2012,2/1/2014,1,91.879997253418,,,243,
10/19/2012,3/1/2014,1,91.6500015258789,,,1075,
10/19/2012,4/1/2014,1,91.4400024414062,,,83,
10/19/2012,5/1/2014,1,91.25,,,1384,
10/19/2012,6/1/2014,1,91.0599975585938,,,4466,
10/19/2012,7/1/2014,1,90.8099975585938,,,1649,
10/19/2012,8/1/2014,1,90.5800018310547,,,749,
10/19/2012,9/1/2014,1,90.4000015258789,,,9,
10/19/2012,10/1/2014,1,90.2600021362305,,,1450,
10/19/2012,11/1/2014,1,90.1500015258789,,,1980,
10/19/2012,12/1/2014,1,90.0599975585937,92.0599975585938,89.9100036621094,7063,
10/19/2012,1/1/2015,1,89.7799987792969,,,0,
10/19/2012,2/1/2015,1,89.5199966430664,,,0,
10/19/2012,3/1/2015,1,89.2600021362305,,,0,
10/19/2012,4/1/2015,1,89.0299987792969,,,0,
10/19/2012,5/1/2015,1,88.8199996948242,,,0,
10/19/2012,6/1/2015,1,88.629997253418,,,435,
10/19/2012,7/1/2015,1,88.4400024414063,,,0,
10/19/2012,8/1/2015,1,88.25,,,0,
10/19/2012,9/1/2015,1,88.0699996948242,,,0,
10/19/2012,10/1/2015,1,87.9199981689453,,,0,
10/19/2012,11/1/2015,1,87.7799987792969,,,0,
10/19/2012,12/1/2015,1,87.6600036621094,89.1900024414062,87.8899993896484,1177,
10/19/2012,1/1/2016,1,87.5,,,0,
10/19/2012,2/1/2016,1,87.3399963378906,,,0,
10/19/2012,3/1/2016,1,87.1800003051758,,,0,
10/19/2012,4/1/2016,1,87.0299987792969,,,0,
10/19/2012,5/1/2016,1,86.879997253418,,,0,
10/19/2012,6/1/2016,1,86.7399978637695,,,0,
10/19/2012,7/1/2016,1,86.6100006103516,,,0,
10/19/2012,8/1/2016,1,86.4800033569336,,,0,
10/19/2012,9/1/2016,1,86.3600006103516,,,0,
10/19/2012,10/1/2016,1,86.25,,,0,
10/19/2012,11/1/2016,1,86.1500015258789,,,0,
10/19/2012,12/1/2016,1,86.0500030517578,87.2300033569336,86.1999969482422,790,
10/19/2012,1/1/2017,1,85.9599990844727,,,0,
10/19/2012,2/1/2017,1,85.879997253418,,,0,
10/19/2012,3/1/2017,1,85.8099975585938,,,0,
10/19/2012,4/1/2017,1,85.7399978637695,,,0,
10/19/2012,5/1/2017,1,85.6800003051758,,,0,
10/19/2012,6/1/2017,1,85.620002746582,,,0,
10/19/2012,7/1/2017,1,85.5599975585938,,,0,
10/19/2012,8/1/2017,1,85.5,,,0,
10/19/2012,9/1/2017,1,85.4499969482422,,,0,
10/19/2012,10/1/2017,1,85.4000015258789,,,0,
10/19/2012,11/1/2017,1,85.3600006103516,,,0,
10/19/2012,12/1/2017,1,85.3199996948242,86.25,85.0800018310547,454,
10/19/2012,6/1/2018,1,85.2300033569336,,,0,
10/19/2012,12/1/2018,1,85.1399993896484,85.1699981689453,84.75,128,
10/19/2012,6/1/2019,1,85.1399993896484,,,0,
10/19/2012,12/1/2019,1,85.1399993896484,,,0,
10/19/2012,6/1/2020,1,85.1399993896484,,,0,
10/19/2012,12/1/2020,1,85.1399993896484,,,0,
10/19/2012,11/1/2012,3,3.13450002670288,3.22690010070801,3.12980008125305,40920,
10/19/2012,12/1/2012,3,3.11759996414185,3.20350003242493,3.11299991607666,44740,
10/19/2012,1/1/2013,3,3.10010004043579,3.1800000667572,3.09649991989136,21644,
10/19/2012,2/1/2013,3,3.07929992675781,3.15409994125366,3.07820010185242,9775,
10/19/2012,3/1/2013,3,3.05250000953674,3.12330007553101,3.05299997329712,8890,
10/19/2012,4/1/2013,3,3.02069997787476,3.08899998664856,3.02020001411438,3537,
10/19/2012,5/1/2013,3,3.02929997444153,3.07399988174438,3.02970004081726,1795,
10/19/2012,6/1/2013,3,3.00839996337891,3.07159996032715,3.0074999332428,3427,
10/19/2012,7/1/2013,3,2.9974000453949,3.01200008392334,2.99559998512268,395,
10/19/2012,8/1/2013,3,2.99140000343323,2.99370002746582,2.99000000953674,55,
10/19/2012,9/1/2013,3,2.98769998550415,,,57,
10/19/2012,10/1/2013,3,2.98709988594055,,,64,
10/19/2012,11/1/2013,3,2.98699998855591,3.0239999294281,2.99900007247925,47,
10/19/2012,12/1/2013,3,2.98550009727478,3.04629993438721,2.98900008201599,743,
10/19/2012,1/1/2014,3,2.98200011253357,,,24,
10/19/2012,2/1/2014,3,2.97250008583069,,,0,
10/19/2012,3/1/2014,3,2.95250010490417,,,0,
10/19/2012,4/1/2014,3,2.92600011825562,,,0,
10/19/2012,5/1/2014,3,2.90350008010864,,,0,
10/19/2012,6/1/2014,3,2.88949990272522,,,0,
10/19/2012,7/1/2014,3,2.88499999046326,,,0,
10/19/2012,8/1/2014,3,2.88150000572205,,,0,
10/19/2012,9/1/2014,3,2.87899994850159,,,0,
10/19/2012,10/1/2014,3,2.87649989128113,,,0,
10/19/2012,11/1/2014,3,2.87450003623962,,,0,
10/19/2012,12/1/2014,3,2.87249994277954,,,0,
10/19/2012,1/1/2015,3,2.87369990348816,,,0,
10/19/2012,2/1/2015,3,2.86759996414185,,,0,
10/19/2012,3/1/2015,3,2.85380005836487,,,0,
10/19/2012,4/1/2015,3,2.83579993247986,,,0,
10/19/2012,5/1/2015,3,2.8257999420166,,,0,
10/19/2012,6/1/2015,3,2.82979989051819,,,0,
10/19/2012,7/1/2015,3,2.83170008659363,,,0,
10/19/2012,8/1/2015,3,2.83380007743835,,,0,
10/19/2012,9/1/2015,3,2.83699989318848,,,0,
10/19/2012,10/1/2015,3,2.84019994735718,,,0,
10/19/2012,11/1/2015,3,2.84450006484985,,,0,
10/19/2012,12/1/2015,3,2.84750008583069,,,0,
10/19/2012,1/1/2016,3,2.84870004653931,,,0,
10/19/2012,11/1/2012,4,2.69630002975464,2.78609991073608,2.69050002098083,32188,
10/19/2012,12/1/2012,4,2.67210006713867,2.76119995117187,2.66919994354248,36899,
10/19/2012,1/1/2013,4,2.66280007362366,2.74710011482239,2.66050004959106,16403,
10/19/2012,2/1/2013,4,2.66589999198914,2.74650001525879,2.66449999809265,7371,
10/19/2012,3/1/2013,4,2.68120002746582,2.75929999351501,2.67980003356934,4475,
10/19/2012,4/1/2013,4,2.82979989051819,2.90560007095337,2.82850003242493,2771,
10/19/2012,5/1/2013,4,2.82430005073547,2.89590001106262,2.88100004196167,2212,
10/19/2012,6/1/2013,4,2.79679989814758,2.86590003967285,2.792799949646,1668,
10/19/2012,7/1/2013,4,2.76480007171631,2.83019995689392,2.791100025177,382,
10/19/2012,8/1/2013,4,2.72880005836487,,,193,
10/19/2012,9/1/2013,4,2.68729996681213,,,155,
10/19/2012,10/1/2013,4,2.54710006713867,,,309,
10/19/2012,11/1/2013,4,2.5158998966217,,,174,
10/19/2012,12/1/2013,4,2.50069999694824,2.56419992446899,2.49880003929138,239,
10/19/2012,1/1/2014,4,2.49810004234314,,,0,
10/19/2012,2/1/2014,4,2.50629997253418,,,0,
10/19/2012,3/1/2014,4,2.51620006561279,,,0,
10/19/2012,4/1/2014,4,2.64420008659363,,,0,
10/19/2012,5/1/2014,4,2.64170002937317,,,0,
10/19/2012,6/1/2014,4,2.62569999694824,,,0,
10/19/2012,7/1/2014,4,2.60570001602173,,,0,
10/19/2012,8/1/2014,4,2.58719992637634,,,0,
10/19/2012,9/1/2014,4,2.55949997901916,,,0,
10/19/2012,10/1/2014,4,2.43249988555908,,,0,
10/19/2012,11/1/2014,4,2.40450000762939,,,0,
10/19/2012,12/1/2014,4,2.37689995765686,,,0,
10/19/2012,1/1/2015,4,2.38089990615845,,,0,
10/19/2012,2/1/2015,4,2.38790011405945,,,0,
10/19/2012,3/1/2015,4,2.39490008354187,,,0,
10/19/2012,4/1/2015,4,2.49489998817444,,,0,
10/19/2012,5/1/2015,4,2.4974000453949,,,0,
10/19/2012,6/1/2015,4,2.48740005493164,,,0,
10/19/2012,7/1/2015,4,2.4734001159668,,,0,
10/19/2012,8/1/2015,4,2.45939993858337,,,0,
10/19/2012,9/1/2015,4,2.44339990615845,,,0,
10/19/2012,10/1/2015,4,2.34340000152588,,,0,
10/22/2012,11/1/2012,1,88.7300033569336,90.8000030517578,88.1999969482422,23862,
10/22/2012,12/1/2012,1,88.6500015258789,91.2699966430664,88.5699996948242,274623,
10/22/2012,1/1/2013,1,89.1800003051758,91.7699966430664,89.0999984741211,48561,
10/22/2012,2/1/2013,1,89.6999969482422,92.1900024414063,89.6500015258789,31088,
10/22/2012,3/1/2013,1,90.1900024414062,92.6100006103516,90.1399993896484,23696,
10/22/2012,4/1/2013,1,90.5599975585938,92.7600021362305,90.5,7469,
10/22/2012,5/1/2013,1,90.8399963378906,93.2099990844727,90.8000030517578,4968,
10/22/2012,6/1/2013,1,91.0299987792969,93.4199981689453,91,17659,
10/22/2012,7/1/2013,1,91.129997253418,92.7900009155274,91.0999984741211,2869,
10/22/2012,8/1/2013,1,91.1399993896484,91.8099975585938,91.4400024414062,1855,
10/22/2012,9/1/2013,1,91.0899963378906,92.5,91.1800003051758,3477,
10/22/2012,10/1/2013,1,91,91.8499984741211,90.9400024414063,1286,
10/22/2012,11/1/2013,1,90.9300003051758,92.8600006103516,91.5599975585937,2163,
10/22/2012,12/1/2013,1,90.8399963378906,93.129997253418,90.7399978637695,22571,
10/22/2012,1/1/2014,1,90.629997253418,,,670,
10/22/2012,2/1/2014,1,90.4300003051758,,,55,
10/22/2012,3/1/2014,1,90.2399978637695,,,1600,
10/22/2012,4/1/2014,1,90.0699996948242,,,52,
10/22/2012,5/1/2014,1,89.9199981689453,,,509,
10/22/2012,6/1/2014,1,89.7699966430664,90.4899978637695,90.370002746582,2774,
10/22/2012,7/1/2014,1,89.5500030517578,,,77,
10/22/2012,8/1/2014,1,89.3600006103516,,,0,
10/22/2012,9/1/2014,1,89.2099990844727,,,20,
10/22/2012,10/1/2014,1,89.0999984741211,,,21,
10/22/2012,11/1/2014,1,89.0199966430664,,,50,
10/22/2012,12/1/2014,1,88.9599990844727,90.7699966430664,88.879997253418,5405,
10/22/2012,1/1/2015,1,88.7200012207031,,,2,
10/22/2012,2/1/2015,1,88.4800033569336,,,0,
10/22/2012,3/1/2015,1,88.25,,,100,
10/22/2012,4/1/2015,1,88.0500030517578,,,0,
10/22/2012,5/1/2015,1,87.870002746582,,,0,
10/22/2012,6/1/2015,1,87.7300033569336,,,539,
10/22/2012,7/1/2015,1,87.5500030517578,,,0,
10/22/2012,8/1/2015,1,87.370002746582,,,0,
10/22/2012,9/1/2015,1,87.2099990844727,,,0,
10/22/2012,10/1/2015,1,87.0699996948242,,,0,
10/22/2012,11/1/2015,1,86.9499969482422,,,0,
10/22/2012,12/1/2015,1,86.8399963378906,87.1100006103516,86.75,800,
10/22/2012,1/1/2016,1,86.6999969482422,,,0,
10/22/2012,2/1/2016,1,86.5599975585937,,,0,
10/22/2012,3/1/2016,1,86.4300003051758,,,0,
10/22/2012,4/1/2016,1,86.3000030517578,,,0,
10/22/2012,5/1/2016,1,86.1800003051758,,,0,
10/22/2012,6/1/2016,1,86.0599975585938,,,0,
10/22/2012,7/1/2016,1,85.9499969482422,,,0,
10/22/2012,8/1/2016,1,85.8499984741211,,,0,
10/22/2012,9/1/2016,1,85.75,,,0,
10/22/2012,10/1/2016,1,85.6600036621094,,,0,
10/22/2012,11/1/2016,1,85.5800018310547,,,0,
10/22/2012,12/1/2016,1,85.5100021362305,85.8000030517578,85.4899978637695,259,
10/22/2012,1/1/2017,1,85.4400024414062,,,0,
10/22/2012,2/1/2017,1,85.379997253418,,,0,
10/22/2012,3/1/2017,1,85.3300018310547,,,0,
10/22/2012,4/1/2017,1,85.2799987792969,,,0,
10/22/2012,5/1/2017,1,85.2300033569336,,,0,
10/22/2012,6/1/2017,1,85.1800003051758,,,0,
10/22/2012,7/1/2017,1,85.1399993896484,,,0,
10/22/2012,8/1/2017,1,85.0999984741211,,,0,
10/22/2012,9/1/2017,1,85.0599975585937,,,0,
10/22/2012,10/1/2017,1,85.0299987792969,,,0,
10/22/2012,11/1/2017,1,85,,,0,
10/22/2012,12/1/2017,1,84.9800033569336,85.0699996948242,85,96,
10/22/2012,6/1/2018,1,84.9599990844727,,,0,
10/22/2012,12/1/2018,1,84.9300003051758,,,8,
10/22/2012,6/1/2019,1,84.9300003051758,,,0,
10/22/2012,12/1/2019,1,84.9300003051758,,,4,
10/22/2012,6/1/2020,1,84.9300003051758,,,0,
10/22/2012,12/1/2020,1,84.9300003051758,,,0,
10/22/2012,11/1/2012,3,3.07669997215271,3.14910006523132,3.07349991798401,46745,
10/22/2012,12/1/2012,3,3.06680011749268,3.13289999961853,3.06369996070862,86653,
10/22/2012,1/1/2013,3,3.05579996109009,3.11649990081787,3.05360007286072,31952,
10/22/2012,2/1/2013,3,3.041100025177,3.09800004959106,3.03900003433228,14525,
10/22/2012,3/1/2013,3,3.01979994773865,3.0738000869751,3.01850008964539,17276,
10/22/2012,4/1/2013,3,2.99289989471436,3.04360008239746,2.99110007286072,8980,
10/22/2012,5/1/2013,3,3.00390005111694,3.04679989814758,3.00850009918213,4441,
10/22/2012,6/1/2013,3,2.98600006103516,3.02670001983643,2.98620009422302,5681,
10/22/2012,7/1/2013,3,2.97679996490479,2.99900007247925,2.99650001525879,890,
10/22/2012,8/1/2013,3,2.97199988365173,2.99149990081787,2.98000001907349,178,
10/22/2012,9/1/2013,3,2.96900010108948,2.9925000667572,2.97420001029968,246,
10/22/2012,10/1/2013,3,2.96880006790161,3.0032000541687,2.97460007667542,207,
10/22/2012,11/1/2013,3,2.96919989585876,,,300,
10/22/2012,12/1/2013,3,2.96819996833801,3.00620007514954,2.96860003471375,2032,
10/22/2012,1/1/2014,3,2.96569991111755,,,84,
10/22/2012,2/1/2014,3,2.95770001411438,,,0,
10/22/2012,3/1/2014,3,2.93919992446899,,,0,
10/22/2012,4/1/2014,3,2.91420006752014,2.94000005722046,2.94000005722046,0,
10/22/2012,5/1/2014,3,2.8931999206543,,,0,
10/22/2012,6/1/2014,3,2.88070011138916,,,0,
10/22/2012,7/1/2014,3,2.87619996070862,2.89499998092651,2.89499998092651,0,
10/22/2012,8/1/2014,3,2.87269997596741,,,0,
10/22/2012,9/1/2014,3,2.87019991874695,,,0,
10/22/2012,10/1/2014,3,2.86770009994507,,,0,
10/22/2012,11/1/2014,3,2.86570000648499,,,0,
10/22/2012,12/1/2014,3,2.8636999130249,,,0,
10/22/2012,1/1/2015,3,2.8649001121521,,,0,
10/22/2012,2/1/2015,3,2.85879993438721,,,0,
10/22/2012,3/1/2015,3,2.84500002861023,,,0,
10/22/2012,4/1/2015,3,2.82699990272522,,,0,
10/22/2012,5/1/2015,3,2.81699991226196,,,0,
10/22/2012,6/1/2015,3,2.82100009918213,,,0,
10/22/2012,7/1/2015,3,2.82290005683899,,,0,
10/22/2012,8/1/2015,3,2.82500004768372,,,0,
10/22/2012,9/1/2015,3,2.82820010185242,,,0,
10/22/2012,10/1/2015,3,2.83139991760254,,,0,
10/22/2012,11/1/2015,3,2.83570003509521,,,0,
10/22/2012,12/1/2015,3,2.83870005607605,,,0,
10/22/2012,1/1/2016,3,2.83990001678467,,,0,
10/22/2012,11/1/2012,4,2.64750003814697,2.72000002861023,2.64249992370605,28435,
10/22/2012,12/1/2012,4,2.63479995727539,2.69309997558594,2.62930011749268,41699,
10/22/2012,1/1/2013,4,2.6331000328064,2.68319988250732,2.62809991836548,15921,
10/22/2012,2/1/2013,4,2.63800001144409,2.68650007247925,2.63359999656677,7999,
10/22/2012,3/1/2013,4,2.65350008010864,2.70230007171631,2.64930009841919,4323,
10/22/2012,4/1/2013,4,2.80209994316101,2.84999990463257,2.79760003089905,2831,
10/22/2012,5/1/2013,4,2.7966001033783,2.8413999080658,2.82450008392334,1103,
10/22/2012,6/1/2013,4,2.77049994468689,2.81660008430481,2.76719999313354,2120,
10/22/2012,7/1/2013,4,2.74020004272461,2.74399995803833,2.74070000648499,1393,
10/22/2012,8/1/2013,4,2.70589995384216,2.70210003852844,2.70160007476807,804,
10/22/2012,9/1/2013,4,2.66619992256165,2.71169996261597,2.69510006904602,884,
10/22/2012,10/1/2013,4,2.52589988708496,2.56469988822937,2.52300000190735,485,
10/22/2012,11/1/2013,4,2.49539995193481,,,157,
10/22/2012,12/1/2013,4,2.48009991645813,2.51500010490417,2.47690010070801,169,
10/22/2012,1/1/2014,4,2.47749996185303,,,0,
10/22/2012,2/1/2014,4,2.48569989204407,,,0,
10/22/2012,3/1/2014,4,2.49559998512268,,,0,
10/22/2012,4/1/2014,4,2.62360000610352,,,0,
10/22/2012,5/1/2014,4,2.62109994888306,,,0,
10/22/2012,6/1/2014,4,2.60509991645813,,,0,
10/22/2012,7/1/2014,4,2.58509993553162,,,0,
10/22/2012,8/1/2014,4,2.56660008430481,,,0,
10/22/2012,9/1/2014,4,2.53889989852905,,,0,
10/22/2012,10/1/2014,4,2.41190004348755,,,0,
10/22/2012,11/1/2014,4,2.38389992713928,,,0,
10/22/2012,12/1/2014,4,2.35630011558533,,,0,
10/22/2012,1/1/2015,4,2.36030006408691,,,0,
10/22/2012,2/1/2015,4,2.36730003356934,,,0,
10/22/2012,3/1/2015,4,2.37430000305176,,,0,
10/22/2012,4/1/2015,4,2.47429990768433,,,0,
10/22/2012,5/1/2015,4,2.47679996490479,,,0,
10/22/2012,6/1/2015,4,2.46679997444153,,,0,
10/22/2012,7/1/2015,4,2.45280003547668,,,0,
10/22/2012,8/1/2015,4,2.43880009651184,,,0,
10/22/2012,9/1/2015,4,2.42280006408691,,,0,
10/22/2012,10/1/2015,4,2.32279992103577,,,0,
10/23/2012,12/1/2012,1,86.6699981689453,89.2900009155273,85.6900024414063,309638,
10/23/2012,1/1/2013,1,87.2300033569336,89.8000030517578,86.2799987792969,65456,
10/23/2012,2/1/2013,1,87.7699966430664,90.3099975585937,86.879997253418,26648,
10/23/2012,3/1/2013,1,88.2699966430664,90.75,87.4000015258789,25011,
10/23/2012,4/1/2013,1,88.6500015258789,91.0699996948242,87.8000030517578,5753,
10/23/2012,5/1/2013,1,88.9400024414062,91.379997253418,88.2600021362305,5388,
10/23/2012,6/1/2013,1,89.1500015258789,91.2099990844727,88.3099975585938,27154,
10/23/2012,7/1/2013,1,89.2699966430664,90.2900009155274,89,3544,
10/23/2012,8/1/2013,1,89.2900009155273,89.0500030517578,89,1997,
10/23/2012,9/1/2013,1,89.2600021362305,89.1999969482422,88.8300018310547,4120,
10/23/2012,10/1/2013,1,89.1900024414062,90.9400024414063,88.8000030517578,952,
10/23/2012,11/1/2013,1,89.1399993896484,88.9499969482422,88.9300003051758,1000,
10/23/2012,12/1/2013,1,89.0800018310547,91.2900009155274,88.3600006103516,30643,
10/23/2012,1/1/2014,1,88.8899993896484,,,567,
10/23/2012,2/1/2014,1,88.7099990844727,,,65,
10/23/2012,3/1/2014,1,88.5299987792969,,,275,
10/23/2012,4/1/2014,1,88.370002746582,,,839,
10/23/2012,5/1/2014,1,88.2300033569336,,,1537,
10/23/2012,6/1/2014,1,88.0999984741211,88.75,88.620002746582,4278,
10/23/2012,7/1/2014,1,87.9000015258789,,,422,
10/23/2012,8/1/2014,1,87.7200012207031,,,0,
10/23/2012,9/1/2014,1,87.5899963378906,,,0,
10/23/2012,10/1/2014,1,87.5,,,0,
10/23/2012,11/1/2014,1,87.4300003051758,87,87,33,
10/23/2012,12/1/2014,1,87.3899993896484,88.629997253418,86.9100036621094,9558,
10/23/2012,1/1/2015,1,87.1800003051758,,,5,
10/23/2012,2/1/2015,1,86.9599990844727,,,0,
10/23/2012,3/1/2015,1,86.75,,,0,
10/23/2012,4/1/2015,1,86.5699996948242,,,0,
10/23/2012,5/1/2015,1,86.4100036621094,,,0,
10/23/2012,6/1/2015,1,86.2900009155274,,,77,
10/23/2012,7/1/2015,1,86.129997253418,,,75,
10/23/2012,8/1/2015,1,85.9700012207031,,,75,
10/23/2012,9/1/2015,1,85.8300018310547,,,0,
10/23/2012,10/1/2015,1,85.7099990844727,,,0,
10/23/2012,11/1/2015,1,85.6100006103516,,,0,
10/23/2012,12/1/2015,1,85.5199966430664,86.6100006103516,85,2638,
10/23/2012,1/1/2016,1,85.4000015258789,,,0,
10/23/2012,2/1/2016,1,85.2799987792969,,,0,
10/23/2012,3/1/2016,1,85.1800003051758,,,0,
10/23/2012,4/1/2016,1,85.0800018310547,,,0,
10/23/2012,5/1/2016,1,84.9800033569336,,,0,
10/23/2012,6/1/2016,1,84.879997253418,,,0,
10/23/2012,7/1/2016,1,84.7900009155273,,,0,
10/23/2012,8/1/2016,1,84.7099990844727,,,0,
10/23/2012,9/1/2016,1,84.6399993896484,,,0,
10/23/2012,10/1/2016,1,84.5800018310547,,,0,
10/23/2012,11/1/2016,1,84.5199966430664,,,0,
10/23/2012,12/1/2016,1,84.4800033569336,85.0100021362305,83.9899978637695,1056,
10/23/2012,1/1/2017,1,84.4300003051758,,,0,
10/23/2012,2/1/2017,1,84.3899993896484,,,0,
10/23/2012,3/1/2017,1,84.3600006103516,,,0,
10/23/2012,4/1/2017,1,84.3300018310547,,,0,
10/23/2012,5/1/2017,1,84.3000030517578,,,0,
10/23/2012,6/1/2017,1,84.2799987792969,,,0,
10/23/2012,7/1/2017,1,84.2600021362305,,,0,
10/23/2012,8/1/2017,1,84.2399978637695,,,0,
10/23/2012,9/1/2017,1,84.2200012207031,,,0,
10/23/2012,10/1/2017,1,84.2099990844727,,,0,
10/23/2012,11/1/2017,1,84.1999969482422,,,0,
10/23/2012,12/1/2017,1,84.1999969482422,84.4700012207031,83.6999969482422,174,
10/23/2012,6/1/2018,1,84.2399978637695,,,0,
10/23/2012,12/1/2018,1,84.2799987792969,84.5699996948242,84.4000015258789,28,
10/23/2012,6/1/2019,1,84.3000030517578,,,0,
10/23/2012,12/1/2019,1,84.3300018310547,83.870002746582,83.870002746582,26,
10/23/2012,6/1/2020,1,84.3300018310547,,,0,
10/23/2012,12/1/2020,1,84.3300018310547,84.2699966430664,84.0999984741211,6,
10/23/2012,11/1/2012,3,3.04340004920959,3.08400011062622,3.01929998397827,41187,
10/23/2012,12/1/2012,3,3.03080010414124,3.07540011405945,3.01110005378723,84322,
10/23/2012,1/1/2013,3,3.01780009269714,3.06559991836548,3.00090003013611,32136,
10/23/2012,2/1/2013,3,3.00169992446899,3.04850006103516,2.98569989204407,16826,
10/23/2012,3/1/2013,3,2.97900009155273,3.02320003509521,2.96339988708496,16093,
10/23/2012,4/1/2013,3,2.95040011405945,2.99950003623962,2.93569993972778,11711,
10/23/2012,5/1/2013,3,2.96309995651245,2.97250008583069,2.95000004768372,4638,
10/23/2012,6/1/2013,3,2.94709992408752,2.9860999584198,2.93190002441406,7988,
10/23/2012,7/1/2013,3,2.93959999084473,2.97000002861023,2.92919993400574,743,
10/23/2012,8/1/2013,3,2.93610000610352,2.94440007209778,2.92219996452332,321,
10/23/2012,9/1/2013,3,2.93379998207092,2.96099996566772,2.91950011253357,730,
10/23/2012,10/1/2013,3,2.93350005149841,2.94090008735657,2.92000007629395,122,
10/23/2012,11/1/2013,3,2.93390011787415,2.92470002174377,2.92000007629395,271,
10/23/2012,12/1/2013,3,2.93289995193481,2.95799994468689,2.92000007629395,2224,
10/23/2012,1/1/2014,3,2.93039989471436,2.92000007629395,2.92000007629395,65,
10/23/2012,2/1/2014,3,2.92289996147156,,2.92000007629395,4,
10/23/2012,3/1/2014,3,2.90490007400513,,,3,
10/23/2012,4/1/2014,3,2.88039994239807,,,3,
10/23/2012,5/1/2014,3,2.85989999771118,,,3,
10/23/2012,6/1/2014,3,2.84789991378784,,,53,
10/23/2012,7/1/2014,3,2.84389996528625,,,3,
10/23/2012,8/1/2014,3,2.84089994430542,,,3,
10/23/2012,9/1/2014,3,2.83890008926392,,,3,
10/23/2012,10/1/2014,3,2.83689999580383,,,3,
10/23/2012,11/1/2014,3,2.83540010452271,,,3,
10/23/2012,12/1/2014,3,2.833899974823,,,28,
10/23/2012,1/1/2015,3,2.83509993553162,,,3,
10/23/2012,2/1/2015,3,2.8289999961853,,,0,
10/23/2012,3/1/2015,3,2.81520009040833,,,0,
10/23/2012,4/1/2015,3,2.79719996452332,,,0,
10/23/2012,5/1/2015,3,2.78719997406006,,,0,
10/23/2012,6/1/2015,3,2.79119992256165,,,0,
10/23/2012,7/1/2015,3,2.79310011863708,,,0,
10/23/2012,8/1/2015,3,2.79520010948181,,,0,
10/23/2012,9/1/2015,3,2.79839992523193,,,0,
10/23/2012,10/1/2015,3,2.80159997940063,,,0,
10/23/2012,11/1/2015,3,2.80590009689331,,,0,
10/23/2012,12/1/2015,3,2.80890011787415,,,0,
10/23/2012,1/1/2016,3,2.81010007858276,,,0,
10/23/2012,11/1/2012,4,2.60500001907349,2.65849995613098,2.56900000572205,37455,
10/23/2012,12/1/2012,4,2.59109997749329,2.64599990844727,2.56750011444092,59263,
10/23/2012,1/1/2013,4,2.59050011634827,2.64219999313354,2.57299995422363,29453,
10/23/2012,2/1/2013,4,2.59680008888245,2.64650011062622,2.58270001411438,14575,
10/23/2012,3/1/2013,4,2.61139988899231,2.66109991073608,2.59800004959106,9117,
10/23/2012,4/1/2013,4,2.75869989395142,2.81200003623962,2.74480009078979,4280,
10/23/2012,5/1/2013,4,2.75349998474121,,,2037,
10/23/2012,6/1/2013,4,2.72849988937378,2.77180004119873,2.71479988098145,2759,
10/23/2012,7/1/2013,4,2.69959998130798,2.7039999961853,2.69519996643066,716,
10/23/2012,8/1/2013,4,2.66689991950989,,,761,
10/23/2012,9/1/2013,4,2.6282000541687,2.64219999313354,2.63199996948242,846,
10/23/2012,10/1/2013,4,2.4886999130249,,,389,
10/23/2012,11/1/2013,4,2.45900011062622,,,634,
10/23/2012,12/1/2013,4,2.44519996643066,2.45020008087158,2.44029998779297,635,
10/23/2012,1/1/2014,4,2.44300007820129,,,37,
10/23/2012,2/1/2014,4,2.45120000839233,,,0,
10/23/2012,3/1/2014,4,2.46110010147095,,,0,
10/23/2012,4/1/2014,4,2.5890998840332,,,0,
10/23/2012,5/1/2014,4,2.58660006523132,,,0,
10/23/2012,6/1/2014,4,2.5706000328064,,,0,
10/23/2012,7/1/2014,4,2.55060005187988,,,0,
10/23/2012,8/1/2014,4,2.5320999622345,,,0,
10/23/2012,9/1/2014,4,2.50440001487732,,,0,
10/23/2012,10/1/2014,4,2.37739992141724,,,0,
10/23/2012,11/1/2014,4,2.34940004348755,,,0,
10/23/2012,12/1/2014,4,2.32179999351501,,,0,
10/23/2012,1/1/2015,4,2.3257999420166,,,0,
10/23/2012,2/1/2015,4,2.33279991149902,,,0,
10/23/2012,3/1/2015,4,2.33979988098145,,,0,
10/23/2012,4/1/2015,4,2.43980002403259,,,0,
10/23/2012,5/1/2015,4,2.44230008125305,,,0,
10/23/2012,6/1/2015,4,2.43230009078979,,,0,
10/23/2012,7/1/2015,4,2.41829991340637,,,0,
10/23/2012,8/1/2015,4,2.40429997444153,,,0,
10/23/2012,9/1/2015,4,2.3882999420166,,,0,
10/23/2012,10/1/2015,4,2.28830003738403,,,0,
10/24/2012,12/1/2012,1,85.7300033569336,87.4700012207031,84.9400024414063,298192,
10/24/2012,1/1/2013,1,86.2900009155274,88.0100021362305,85.5500030517578,72151,
10/24/2012,2/1/2013,1,86.8399963378906,88.5299987792969,86.120002746582,37975,
10/24/2012,3/1/2013,1,87.3399963378906,88.9700012207031,86.5899963378906,30998,
10/24/2012,4/1/2013,1,87.7300033569336,89.4000015258789,87.1500015258789,10780,
10/24/2012,5/1/2013,1,88.0299987792969,89.6399993896484,87.5800018310547,10034,
10/24/2012,6/1/2013,1,88.2600021362305,89.9300003051758,87.5899963378906,29056,
10/24/2012,7/1/2013,1,88.4000015258789,89.4400024414063,88.1999969482422,4325,
10/24/2012,8/1/2013,1,88.4499969482422,88.4599990844727,88.1800003051758,3655,
10/24/2012,9/1/2013,1,88.4599990844727,88.75,88,6988,
10/24/2012,10/1/2013,1,88.4100036621094,89.4499969482422,88.1999969482422,2381,
10/24/2012,11/1/2013,1,88.379997253418,88.4000015258789,88.4000015258789,3314,
10/24/2012,12/1/2013,1,88.3499984741211,89.6900024414063,87.7399978637695,31267,
10/24/2012,1/1/2014,1,88.1800003051758,,,1514,
10/24/2012,2/1/2014,1,88.0100021362305,,,749,
10/24/2012,3/1/2014,1,87.8399963378906,,,224,
10/24/2012,4/1/2014,1,87.6900024414062,,,1310,
10/24/2012,5/1/2014,1,87.5599975585937,,,2468,
10/24/2012,6/1/2014,1,87.4499969482422,,87.6500015258789,3852,
10/24/2012,7/1/2014,1,87.2600021362305,,,220,
10/24/2012,8/1/2014,1,87.0899963378906,,,5,
10/24/2012,9/1/2014,1,86.9700012207031,,,12,
10/24/2012,10/1/2014,1,86.8899993896484,,,15,
10/24/2012,11/1/2014,1,86.8300018310547,,,31,
10/24/2012,12/1/2014,1,86.8000030517578,87.6399993896484,86.370002746582,9592,
10/24/2012,1/1/2015,1,86.6100006103516,,,4,
10/24/2012,2/1/2015,1,86.4100036621094,,,0,
10/24/2012,3/1/2015,1,86.2200012207031,,,0,
10/24/2012,4/1/2015,1,86.0599975585938,,,0,
10/24/2012,5/1/2015,1,85.9199981689453,,,500,
10/24/2012,6/1/2015,1,85.8199996948242,,,1530,
10/24/2012,7/1/2015,1,85.6699981689453,,,0,
10/24/2012,8/1/2015,1,85.5299987792969,,,0,
10/24/2012,9/1/2015,1,85.4100036621094,,,0,
10/24/2012,10/1/2015,1,85.3199996948242,,,0,
10/24/2012,11/1/2015,1,85.2399978637695,,,0,
10/24/2012,12/1/2015,1,85.1800003051758,84.9499969482422,84.8899993896484,3735,
10/24/2012,1/1/2016,1,85.0800018310547,,,0,
10/24/2012,2/1/2016,1,84.9899978637695,,,0,
10/24/2012,3/1/2016,1,84.9100036621094,,,0,
10/24/2012,4/1/2016,1,84.8399963378906,,,0,
10/24/2012,5/1/2016,1,84.7699966430664,,,0,
10/24/2012,6/1/2016,1,84.6999969482422,,,0,
10/24/2012,7/1/2016,1,84.6399993896484,,,0,
10/24/2012,8/1/2016,1,84.5800018310547,,,0,
10/24/2012,9/1/2016,1,84.5400009155273,,,0,
10/24/2012,10/1/2016,1,84.5100021362305,,,0,
10/24/2012,11/1/2016,1,84.4800033569336,,,0,
10/24/2012,12/1/2016,1,84.4700012207031,,,2152,
10/24/2012,1/1/2017,1,84.4499969482422,,,0,
10/24/2012,2/1/2017,1,84.4400024414063,,,0,
10/24/2012,3/1/2017,1,84.4400024414063,,,0,
10/24/2012,4/1/2017,1,84.4400024414063,,,0,
10/24/2012,5/1/2017,1,84.4400024414063,,,0,
10/24/2012,6/1/2017,1,84.4499969482422,,,0,
10/24/2012,7/1/2017,1,84.4599990844727,,,0,
10/24/2012,8/1/2017,1,84.4700012207031,,,0,
10/24/2012,9/1/2017,1,84.4800033569336,,,0,
10/24/2012,10/1/2017,1,84.5,,,0,
10/24/2012,11/1/2017,1,84.5199966430664,,,0,
10/24/2012,12/1/2017,1,84.5500030517578,,,1095,
10/24/2012,6/1/2018,1,84.6500015258789,,,0,
10/24/2012,12/1/2018,1,84.75,,,80,
10/24/2012,6/1/2019,1,84.8199996948242,,,0,
10/24/2012,12/1/2019,1,84.8899993896484,85.25,85.25,1,
10/24/2012,6/1/2020,1,84.9599990844727,,,0,
10/24/2012,12/1/2020,1,85.0299987792969,,,4,
10/24/2012,11/1/2012,3,3.03940010070801,3.07170009613037,3.01609992980957,26879,
10/24/2012,12/1/2012,3,3.02640008926392,3.05850005149841,3.00359988212585,59538,
10/24/2012,1/1/2013,3,3.01259994506836,3.04399991035461,2.99079990386963,21553,
10/24/2012,2/1/2013,3,2.99449992179871,3.02279996871948,2.97370004653931,13640,
10/24/2012,3/1/2013,3,2.96939992904663,2.99449992179871,2.95040011405945,9759,
10/24/2012,4/1/2013,3,2.93910002708435,2.96160006523132,2.91880011558533,5435,
10/24/2012,5/1/2013,3,2.95239996910095,2.97040009498596,2.93400001525879,1508,
10/24/2012,6/1/2013,3,2.93680000305176,2.96600008010864,2.91840004920959,2884,
10/24/2012,7/1/2013,3,2.92950010299683,2.94409990310669,2.91179990768433,191,
10/24/2012,8/1/2013,3,2.92600011825562,2.93560004234314,2.91280007362366,234,
10/24/2012,9/1/2013,3,2.92339992523193,2.93219995498657,2.9096999168396,489,
10/24/2012,10/1/2013,3,2.92289996147156,2.92779994010925,2.91050004959106,75,
10/24/2012,11/1/2013,3,2.92330002784729,2.92009997367859,2.91000008583069,45,
10/24/2012,12/1/2013,3,2.92179989814758,2.93540000915527,2.90370011329651,700,
10/24/2012,1/1/2014,3,2.91829991340637,2.91000008583069,2.91000008583069,64,
10/24/2012,2/1/2014,3,2.91079998016357,,,0,
10/24/2012,3/1/2014,3,2.89280009269714,,,0,
10/24/2012,4/1/2014,3,2.86829996109009,,,0,
10/24/2012,5/1/2014,3,2.8478000164032,,,0,
10/24/2012,6/1/2014,3,2.83579993247986,,,0,
10/24/2012,7/1/2014,3,2.83179998397827,,,0,
10/24/2012,8/1/2014,3,2.82879996299744,,,0,
10/24/2012,9/1/2014,3,2.82680010795593,,,0,
10/24/2012,10/1/2014,3,2.82480001449585,,,0,
10/24/2012,11/1/2014,3,2.82329988479614,,,0,
10/24/2012,12/1/2014,3,2.82179999351501,,,0,
10/24/2012,1/1/2015,3,2.82299995422363,,,0,
10/24/2012,2/1/2015,3,2.81690001487732,,,0,
10/24/2012,3/1/2015,3,2.80310010910034,,,0,
10/24/2012,4/1/2015,3,2.78509998321533,,,0,
10/24/2012,5/1/2015,3,2.77509999275208,,,0,
10/24/2012,6/1/2015,3,2.77909994125366,,,0,
10/24/2012,7/1/2015,3,2.78099989891052,,,0,
10/24/2012,8/1/2015,3,2.78309988975525,,,0,
10/24/2012,9/1/2015,3,2.78629994392395,,,0,
10/24/2012,10/1/2015,3,2.78949999809265,,,0,
10/24/2012,11/1/2015,3,2.79380011558533,,,0,
10/24/2012,12/1/2015,3,2.79679989814758,,,0,
10/24/2012,1/1/2016,3,2.79800009727478,,,0,
10/24/2012,11/1/2012,4,2.6029999256134,2.62940001487732,2.5699999332428,34451,
10/24/2012,12/1/2012,4,2.59130001068115,2.61450004577637,2.55979990959167,54172,
10/24/2012,1/1/2013,4,2.58789992332458,2.61150002479553,2.55999994277954,22686,
10/24/2012,2/1/2013,4,2.59120011329651,2.61389994621277,2.56539988517761,11336,
10/24/2012,3/1/2013,4,2.60389995574951,2.62919998168945,2.57859992980957,7992,
10/24/2012,4/1/2013,4,2.74950003623962,2.77439999580383,2.72490000724792,4192,
10/24/2012,5/1/2013,4,2.74329996109009,2.75620007514954,2.72609996795654,1138,
10/24/2012,6/1/2013,4,2.71849989891052,2.74230003356934,2.69600009918213,1153,
10/24/2012,7/1/2013,4,2.68969988822937,2.69370007514954,2.66989994049072,217,
10/24/2012,8/1/2013,4,2.65720009803772,2.64129996299744,2.64129996299744,163,
10/24/2012,9/1/2013,4,2.61899995803833,2.6201000213623,2.60269999504089,173,
10/24/2012,10/1/2013,4,2.48049998283386,2.46779990196228,2.46779990196228,112,
10/24/2012,11/1/2013,4,2.45149993896484,,,337,
10/24/2012,12/1/2013,4,2.43880009651184,2.45300006866455,2.41739988327026,480,
10/24/2012,1/1/2014,4,2.43659996986389,,,6,
10/24/2012,2/1/2014,4,2.44479990005493,,,0,
10/24/2012,3/1/2014,4,2.45469999313354,,,0,
10/24/2012,4/1/2014,4,2.58270001411438,,,0,
10/24/2012,5/1/2014,4,2.58019995689392,,,0,
10/24/2012,6/1/2014,4,2.56419992446899,,,0,
10/24/2012,7/1/2014,4,2.54419994354248,,,0,
10/24/2012,8/1/2014,4,2.52570009231567,,,0,
10/24/2012,9/1/2014,4,2.49799990653992,,,0,
10/24/2012,10/1/2014,4,2.37100005149841,,,0,
10/24/2012,11/1/2014,4,2.34299993515015,,,0,
10/24/2012,12/1/2014,4,2.31539988517761,,,0,
10/24/2012,1/1/2015,4,2.31940007209778,,,0,
10/24/2012,2/1/2015,4,2.3264000415802,,,0,
10/24/2012,3/1/2015,4,2.33340001106262,,,0,
10/24/2012,4/1/2015,4,2.43339991569519,,,0,
10/24/2012,5/1/2015,4,2.43589997291565,,,0,
10/24/2012,6/1/2015,4,2.42589998245239,,,0,
10/24/2012,7/1/2015,4,2.41190004348755,,,0,
10/24/2012,8/1/2015,4,2.3979001045227,,,0,
10/24/2012,9/1/2015,4,2.38190007209778,,,0,
10/24/2012,10/1/2015,4,2.28189992904663,,,0,
10/25/2012,12/1/2012,1,86.0500030517578,86.75,85.2300033569336,208552,
10/25/2012,1/1/2013,1,86.5999984741211,87.2900009155273,85.7900009155273,55399,
10/25/2012,2/1/2013,1,87.1500015258789,87.8199996948242,86.3399963378906,28327,
10/25/2012,3/1/2013,1,87.6600036621094,88.2699966430664,86.8899993896484,20362,
10/25/2012,4/1/2013,1,88.0599975585938,88.6500015258789,87.3300018310547,7828,
10/25/2012,5/1/2013,1,88.3899993896484,88.8499984741211,87.6999969482422,6333,
10/25/2012,6/1/2013,1,88.629997253418,89.1399993896484,87.8000030517578,19879,
10/25/2012,7/1/2013,1,88.8000030517578,89.2200012207031,88.1500015258789,3306,
10/25/2012,8/1/2013,1,88.870002746582,89.0199966430664,89.0199966430664,1410,
10/25/2012,9/1/2013,1,88.8899993896484,89.0899963378906,88.0800018310547,4255,
10/25/2012,10/1/2013,1,88.8499984741211,89.0199966430664,88.6399993896484,1167,
10/25/2012,11/1/2013,1,88.8199996948242,88.8899993896484,88.8300018310547,1351,
10/25/2012,12/1/2013,1,88.7900009155274,89.2799987792969,87.9700012207031,14792,
10/25/2012,1/1/2014,1,88.629997253418,88.1999969482422,88.1999969482422,181,
10/25/2012,2/1/2014,1,88.4700012207031,88.0999984741211,88.0999984741211,628,
10/25/2012,3/1/2014,1,88.3099975585938,88.2099990844727,87.8600006103516,1437,
10/25/2012,4/1/2014,1,88.1699981689453,87.8000030517578,87.8000030517578,542,
10/25/2012,5/1/2014,1,88.0500030517578,87.6999969482422,87.6999969482422,753,
10/25/2012,6/1/2014,1,87.9499969482422,87.6900024414062,87.4899978637695,2588,
10/25/2012,7/1/2014,1,87.7799987792969,87.3000030517578,87.3000030517578,753,
10/25/2012,8/1/2014,1,87.629997253418,87.1999969482422,87.1999969482422,1,
10/25/2012,9/1/2014,1,87.5199966430664,87.0999984741211,87.0999984741211,66,
10/25/2012,10/1/2014,1,87.4499969482422,87.0500030517578,87.0500030517578,2,
10/25/2012,11/1/2014,1,87.4100036621094,87.0500030517578,87.0500030517578,58,
10/25/2012,12/1/2014,1,87.3899993896484,87.629997253418,86.8199996948242,3965,
10/25/2012,1/1/2015,1,87.1999969482422,,,53,
10/25/2012,2/1/2015,1,87.0100021362305,,,5,
10/25/2012,3/1/2015,1,86.8300018310547,,,0,
10/25/2012,4/1/2015,1,86.6800003051758,,,0,
10/25/2012,5/1/2015,1,86.5500030517578,,,0,
10/25/2012,6/1/2015,1,86.4599990844727,,,108,
10/25/2012,7/1/2015,1,86.3199996948242,,,0,
10/25/2012,8/1/2015,1,86.1900024414063,,,0,
10/25/2012,9/1/2015,1,86.0899963378906,,,0,
10/25/2012,10/1/2015,1,86.0100021362305,,,0,
10/25/2012,11/1/2015,1,85.9499969482422,,,0,
10/25/2012,12/1/2015,1,85.9000015258789,85.8000030517578,85.3000030517578,1559,
10/25/2012,1/1/2016,1,85.8000030517578,,,0,
10/25/2012,2/1/2016,1,85.7099990844727,,,0,
10/25/2012,3/1/2016,1,85.629997253418,,,0,
10/25/2012,4/1/2016,1,85.5599975585938,,,0,
10/25/2012,5/1/2016,1,85.4899978637695,,,0,
10/25/2012,6/1/2016,1,85.4300003051758,,,0,
10/25/2012,7/1/2016,1,85.370002746582,,,0,
10/25/2012,8/1/2016,1,85.3099975585937,,,0,
10/25/2012,9/1/2016,1,85.2699966430664,,,0,
10/25/2012,10/1/2016,1,85.2399978637695,,,0,
10/25/2012,11/1/2016,1,85.2099990844727,,,0,
10/25/2012,12/1/2016,1,85.1999969482422,84.75,,605,
10/25/2012,1/1/2017,1,85.1800003051758,,,0,
10/25/2012,2/1/2017,1,85.1699981689453,,,0,
10/25/2012,3/1/2017,1,85.1600036621094,,,0,
10/25/2012,4/1/2017,1,85.1500015258789,,,0,
10/25/2012,5/1/2017,1,85.1500015258789,,,0,
10/25/2012,6/1/2017,1,85.1500015258789,,,0,
10/25/2012,7/1/2017,1,85.1500015258789,,,0,
10/25/2012,8/1/2017,1,85.1600036621094,,,0,
10/25/2012,9/1/2017,1,85.1699981689453,,,0,
10/25/2012,10/1/2017,1,85.1800003051758,,,0,
10/25/2012,11/1/2017,1,85.1999969482422,,,0,
10/25/2012,12/1/2017,1,85.2200012207031,84.9100036621094,,308,
10/25/2012,6/1/2018,1,85.2699966430664,,,0,
10/25/2012,12/1/2018,1,85.3199996948242,85.0999984741211,84.8000030517578,110,
10/25/2012,6/1/2019,1,85.3899993896484,,,0,
10/25/2012,12/1/2019,1,85.4599990844727,,,0,
10/25/2012,6/1/2020,1,85.5299987792969,,,0,
10/25/2012,12/1/2020,1,85.5999984741211,,,0,
10/25/2012,11/1/2012,3,3.06209993362427,3.07209992408752,3.03970003128052,24157,
10/25/2012,12/1/2012,3,3.04520010948181,3.05839991569519,3.02550005912781,59530,
10/25/2012,1/1/2013,3,3.02629995346069,3.04250001907349,3.01139998435974,24363,
10/25/2012,2/1/2013,3,3.0048999786377,3.02309989929199,2.99090003967285,12037,
10/25/2012,3/1/2013,3,2.97769999504089,2.99640011787415,2.96329998970032,8923,
10/25/2012,4/1/2013,3,2.94630002975464,2.96499991416931,2.93330001831055,4707,
10/25/2012,5/1/2013,3,2.96020007133484,2.97970008850098,2.95029997825623,1925,
10/25/2012,6/1/2013,3,2.94510006904602,2.95810008049011,2.93289995193481,3137,
10/25/2012,7/1/2013,3,2.93829989433289,2.94729995727539,2.93199992179871,208,
10/25/2012,8/1/2013,3,2.93530011177063,2.95539999008179,2.92650008201599,176,
10/25/2012,9/1/2013,3,2.93319988250732,2.94709992408752,2.92479991912842,595,
10/25/2012,10/1/2013,3,2.93319988250732,2.94679999351501,2.92009997367859,103,
10/25/2012,11/1/2013,3,2.93420004844666,,,52,
10/25/2012,12/1/2013,3,2.93269991874695,2.93899989128113,2.91860008239746,574,
10/25/2012,1/1/2014,3,2.92890000343323,,,73,
10/25/2012,2/1/2014,3,2.92140007019043,,,0,
10/25/2012,3/1/2014,3,2.90339994430542,,,0,
10/25/2012,4/1/2014,3,2.87890005111694,,,0,
10/25/2012,5/1/2014,3,2.85840010643005,,,0,
10/25/2012,6/1/2014,3,2.84640002250671,,,0,
10/25/2012,7/1/2014,3,2.84240007400513,,,0,
10/25/2012,8/1/2014,3,2.83940005302429,2.84200000762939,2.84200000762939,0,
10/25/2012,9/1/2014,3,2.83739995956421,2.83999991416931,2.83999991416931,0,
10/25/2012,10/1/2014,3,2.83540010452271,,,0,
10/25/2012,11/1/2014,3,2.833899974823,,,0,
10/25/2012,12/1/2014,3,2.83240008354187,,,0,
10/25/2012,1/1/2015,3,2.83360004425049,,,0,
10/25/2012,2/1/2015,3,2.82750010490417,,,0,
10/25/2012,3/1/2015,3,2.81369996070862,,,0,
10/25/2012,4/1/2015,3,2.79570007324219,,,0,
10/25/2012,5/1/2015,3,2.78570008277893,,,0,
10/25/2012,6/1/2015,3,2.78970003128052,,,0,
10/25/2012,7/1/2015,3,2.79159998893738,,,0,
10/25/2012,8/1/2015,3,2.7936999797821,,,0,
10/25/2012,9/1/2015,3,2.79690003395081,,,0,
10/25/2012,10/1/2015,3,2.80010008811951,,,0,
10/25/2012,11/1/2015,3,2.8043999671936,,,0,
10/25/2012,12/1/2015,3,2.80739998817444,,,0,
10/25/2012,1/1/2016,3,2.80859994888306,,,0,
10/25/2012,11/1/2012,4,2.67639994621277,2.69090008735657,2.60509991645813,40159,
10/25/2012,12/1/2012,4,2.63229990005493,2.63809990882874,2.58929991722107,66662,
10/25/2012,1/1/2013,4,2.61540007591248,2.62229990959167,2.58340001106262,31827,
10/25/2012,2/1/2013,4,2.61380004882812,2.62199997901916,2.5871000289917,11290,
10/25/2012,3/1/2013,4,2.62520003318787,2.63359999656677,2.59910011291504,6690,
10/25/2012,4/1/2013,4,2.76959991455078,2.77679991722107,2.74399995803833,2481,
10/25/2012,5/1/2013,4,2.76270008087158,,,1005,
10/25/2012,6/1/2013,4,2.73769998550415,2.7435998916626,2.71840000152588,1134,
10/25/2012,7/1/2013,4,2.70869994163513,2.70959997177124,2.68950009346008,413,
10/25/2012,8/1/2013,4,2.67630004882812,2.67840003967285,2.67840003967285,176,
10/25/2012,9/1/2013,4,2.63790011405945,2.64109992980957,2.64100003242493,52,
10/25/2012,10/1/2013,4,2.49839997291565,2.48390007019043,2.48390007019043,15,
10/25/2012,11/1/2013,4,2.46860003471375,,,79,
10/25/2012,12/1/2013,4,2.45560002326965,2.45900011062622,2.43930006027222,220,
10/25/2012,1/1/2014,4,2.45320010185242,,,68,
10/25/2012,2/1/2014,4,2.46140003204346,,,0,
10/25/2012,3/1/2014,4,2.47129988670349,,,0,
10/25/2012,4/1/2014,4,2.59929990768433,,,0,
10/25/2012,5/1/2014,4,2.59680008888245,,,0,
10/25/2012,6/1/2014,4,2.58080005645752,,,0,
10/25/2012,7/1/2014,4,2.56080007553101,,,0,
10/25/2012,8/1/2014,4,2.54229998588562,,,0,
10/25/2012,9/1/2014,4,2.51460003852844,,,0,
10/25/2012,10/1/2014,4,2.38759994506836,,,0,
10/25/2012,11/1/2014,4,2.35960006713867,,,0,
10/25/2012,12/1/2014,4,2.33200001716614,,,0,
10/25/2012,1/1/2015,4,2.33599996566772,,,0,
10/25/2012,2/1/2015,4,2.34299993515015,,,0,
10/25/2012,3/1/2015,4,2.34999990463257,,,0,
10/25/2012,4/1/2015,4,2.45000004768372,,,0,
10/25/2012,5/1/2015,4,2.45250010490417,,,0,
10/25/2012,6/1/2015,4,2.44250011444092,,,0,
10/25/2012,7/1/2015,4,2.4284999370575,,,0,
10/25/2012,8/1/2015,4,2.41449999809265,,,0,
10/25/2012,9/1/2015,4,2.39849996566772,,,0,
10/25/2012,10/1/2015,4,2.29850006103516,,,0,
10/26/2012,12/1/2012,1,86.2799987792969,86.370002746582,85,212370,
10/26/2012,1/1/2013,1,86.8000030517578,86.870002746582,85.5199966430664,50894,
10/26/2012,2/1/2013,1,87.3399963378906,87.379997253418,86.0800018310547,32807,
10/26/2012,3/1/2013,1,87.870002746582,87.9199981689453,86.5599975585937,24200,
10/26/2012,4/1/2013,1,88.3099975585938,88.3000030517578,87.0400009155273,14392,
10/26/2012,5/1/2013,1,88.6800003051758,88.5800018310547,87.3099975585938,9819,
10/26/2012,6/1/2013,1,88.9599990844727,88.9800033569336,87.5999984741211,23990,
10/26/2012,7/1/2013,1,89.1600036621094,89.1399993896484,87.7900009155274,5179,
10/26/2012,8/1/2013,1,89.2600021362305,89.2099990844727,89.2099990844727,2421,
10/26/2012,9/1/2013,1,89.3000030517578,89.2900009155273,87.879997253418,3994,
10/26/2012,10/1/2013,1,89.2799987792969,88.9899978637695,88.1500015258789,1096,
10/26/2012,11/1/2013,1,89.2600021362305,89.0999984741211,89.0999984741211,2331,
10/26/2012,12/1/2013,1,89.2399978637695,89.25,87.6999969482422,20894,
10/26/2012,1/1/2014,1,89.0899963378906,,,1439,
10/26/2012,2/1/2014,1,88.9400024414062,,,91,
10/26/2012,3/1/2014,1,88.7900009155274,88.4899978637695,87.8099975585937,177,
10/26/2012,4/1/2014,1,88.6600036621094,,,154,
10/26/2012,5/1/2014,1,88.5500030517578,,,50,
10/26/2012,6/1/2014,1,88.4599990844727,88.2399978637695,87.0999984741211,1062,
10/26/2012,7/1/2014,1,88.3000030517578,,,11,
10/26/2012,8/1/2014,1,88.1500015258789,,,1,
10/26/2012,9/1/2014,1,88.0500030517578,,,136,
10/26/2012,10/1/2014,1,87.9899978637695,,,0,
10/26/2012,11/1/2014,1,87.9499969482422,,,219,
10/26/2012,12/1/2014,1,87.9300003051758,87.9300003051758,86.5500030517578,3819,
10/26/2012,1/1/2015,1,87.7399978637695,,,216,
10/26/2012,2/1/2015,1,87.5599975585937,,,0,
10/26/2012,3/1/2015,1,87.3899993896484,,,0,
10/26/2012,4/1/2015,1,87.2399978637695,,,0,
10/26/2012,5/1/2015,1,87.120002746582,,,0,
10/26/2012,6/1/2015,1,87.0400009155273,,,4,
10/26/2012,7/1/2015,1,86.9000015258789,,,0,
10/26/2012,8/1/2015,1,86.7699966430664,,,0,
10/26/2012,9/1/2015,1,86.6800003051758,,,0,
10/26/2012,10/1/2015,1,86.6100006103516,,,0,
10/26/2012,11/1/2015,1,86.5599975585937,,,0,
10/26/2012,12/1/2015,1,86.5199966430664,86.1999969482422,85.2300033569336,596,
10/26/2012,1/1/2016,1,86.4300003051758,,,0,
10/26/2012,2/1/2016,1,86.3499984741211,,,0,
10/26/2012,3/1/2016,1,86.2699966430664,,,0,
10/26/2012,4/1/2016,1,86.2099990844727,,,0,
10/26/2012,5/1/2016,1,86.1500015258789,,,0,
10/26/2012,6/1/2016,1,86.0899963378906,,,0,
10/26/2012,7/1/2016,1,86.0400009155273,,,0,
10/26/2012,8/1/2016,1,85.9899978637695,,,0,
10/26/2012,9/1/2016,1,85.9599990844727,,,0,
10/26/2012,10/1/2016,1,85.9400024414063,,,0,
10/26/2012,11/1/2016,1,85.9199981689453,,,0,
10/26/2012,12/1/2016,1,85.9100036621094,85.4800033569336,,122,
10/26/2012,1/1/2017,1,85.8899993896484,,,0,
10/26/2012,2/1/2017,1,85.879997253418,,,0,
10/26/2012,3/1/2017,1,85.870002746582,,,0,
10/26/2012,4/1/2017,1,85.8600006103516,,,0,
10/26/2012,5/1/2017,1,85.8600006103516,,,0,
10/26/2012,6/1/2017,1,85.8600006103516,,,0,
10/26/2012,7/1/2017,1,85.8600006103516,,,0,
10/26/2012,8/1/2017,1,85.870002746582,,,0,
10/26/2012,9/1/2017,1,85.879997253418,,,0,
10/26/2012,10/1/2017,1,85.8899993896484,,,0,
10/26/2012,11/1/2017,1,85.9100036621094,,,0,
10/26/2012,12/1/2017,1,85.9300003051758,85.3000030517578,,40,
10/26/2012,6/1/2018,1,85.9899978637695,,,0,
10/26/2012,12/1/2018,1,86.0599975585938,85.3199996948242,85.3199996948242,9,
10/26/2012,6/1/2019,1,86.129997253418,,,0,
10/26/2012,12/1/2019,1,86.1999969482422,,,0,
10/26/2012,6/1/2020,1,86.2699966430664,,,0,
10/26/2012,12/1/2020,1,86.3399963378906,,,0,
10/26/2012,11/1/2012,3,3.0978000164032,3.11649990081787,3.04889988899231,36999,
10/26/2012,12/1/2012,3,3.0764000415802,3.09150004386902,3.02800011634827,87324,
10/26/2012,1/1/2013,3,3.05679988861084,3.06820011138916,3.00780010223389,31477,
10/26/2012,2/1/2013,3,3.03570008277893,3.04169988632202,2.98429989814758,17903,
10/26/2012,3/1/2013,3,3.00830006599426,3.01090002059937,2.95560002326965,12733,
10/26/2012,4/1/2013,3,2.97620010375977,2.97950005531311,2.9235999584198,5519,
10/26/2012,5/1/2013,3,2.9893000125885,2.98399996757507,2.93729996681213,2173,
10/26/2012,6/1/2013,3,2.97300004959106,2.97550010681152,2.92199993133545,3947,
10/26/2012,7/1/2013,3,2.96620011329651,2.96250009536743,2.91650009155273,785,
10/26/2012,8/1/2013,3,2.96239995956421,2.95689988136292,2.94899988174438,197,
10/26/2012,9/1/2013,3,2.95939993858337,2.95549988746643,2.91370010375977,495,
10/26/2012,10/1/2013,3,2.95860004425049,2.96000003814697,2.94589996337891,156,
10/26/2012,11/1/2013,3,2.95860004425049,2.95000004768372,2.95000004768372,80,
10/26/2012,12/1/2013,3,2.95609998703003,2.96099996566772,2.93759989738464,1684,
10/26/2012,1/1/2014,3,2.95160007476807,,,6,
10/26/2012,2/1/2014,3,2.94409990310669,,,0,
10/26/2012,3/1/2014,3,2.92610001564026,,,0,
10/26/2012,4/1/2014,3,2.9015998840332,2.89800000190735,2.89800000190735,0,
10/26/2012,5/1/2014,3,2.88109993934631,2.88000011444092,2.88000011444092,0,
10/26/2012,6/1/2014,3,2.86910009384155,,,0,
10/26/2012,7/1/2014,3,2.86509990692139,,,0,
10/26/2012,8/1/2014,3,2.86209988594055,,,0,
10/26/2012,9/1/2014,3,2.86010003089905,,,0,
10/26/2012,10/1/2014,3,2.85809993743896,,,0,
10/26/2012,11/1/2014,3,2.85660004615784,,,0,
10/26/2012,12/1/2014,3,2.85509991645813,,,0,
10/26/2012,1/1/2015,3,2.85630011558533,,,0,
10/26/2012,2/1/2015,3,2.85019993782043,,,0,
10/26/2012,3/1/2015,3,2.83640003204346,,,0,
10/26/2012,4/1/2015,3,2.81839990615845,,,0,
10/26/2012,5/1/2015,3,2.80839991569519,,,0,
10/26/2012,6/1/2015,3,2.81240010261536,,,0,
10/26/2012,7/1/2015,3,2.81430006027222,,,0,
10/26/2012,8/1/2015,3,2.81640005111694,,,0,
10/26/2012,9/1/2015,3,2.81960010528564,,,0,
10/26/2012,10/1/2015,3,2.82279992103577,,,0,
10/26/2012,11/1/2015,3,2.82710003852844,,,0,
10/26/2012,12/1/2015,3,2.83010005950928,,,0,
10/26/2012,1/1/2016,3,2.8313000202179,,,0,
10/26/2012,11/1/2012,4,2.69910001754761,2.73200011253357,2.66370010375977,35975,
10/26/2012,12/1/2012,4,2.64170002937317,2.6635000705719,2.61500000953674,68313,
10/26/2012,1/1/2013,4,2.6298999786377,2.63840007781982,2.59649991989136,32953,
10/26/2012,2/1/2013,4,2.63389992713928,2.63649988174438,2.59270000457764,11814,
10/26/2012,3/1/2013,4,2.64890003204346,2.64820003509521,2.60400009155273,9377,
10/26/2012,4/1/2013,4,2.79469990730286,2.79679989814758,2.74850010871887,3613,
10/26/2012,5/1/2013,4,2.78819990158081,2.78559994697571,2.76550006866455,1383,
10/26/2012,6/1/2013,4,2.76430010795593,2.77430009841919,2.72140002250671,1541,
10/26/2012,7/1/2013,4,2.73600006103516,2.72609996795654,2.69320011138916,135,
10/26/2012,8/1/2013,4,2.70370006561279,,,27,
10/26/2012,9/1/2013,4,2.66510009765625,2.65350008010864,2.65000009536743,12,
10/26/2012,10/1/2013,4,2.52509999275208,,,7,
10/26/2012,11/1/2013,4,2.49429988861084,,,8,
10/26/2012,12/1/2013,4,2.48169994354248,2.47499990463257,,93,
10/26/2012,1/1/2014,4,2.47930002212524,,,3,
10/26/2012,2/1/2014,4,2.48749995231628,,,0,
10/26/2012,3/1/2014,4,2.4974000453949,,,0,
10/26/2012,4/1/2014,4,2.62540006637573,,,0,
10/26/2012,5/1/2014,4,2.62290000915527,,,0,
10/26/2012,6/1/2014,4,2.60689997673035,,,0,
10/26/2012,7/1/2014,4,2.58689999580383,,,0,
10/26/2012,8/1/2014,4,2.56839990615845,,,0,
10/26/2012,9/1/2014,4,2.54069995880127,,,0,
10/26/2012,10/1/2014,4,2.41370010375977,,,0,
10/26/2012,11/1/2014,4,2.3856999874115,,,0,
10/26/2012,12/1/2014,4,2.35809993743896,,,0,
10/26/2012,1/1/2015,4,2.36209988594055,,,0,
10/26/2012,2/1/2015,4,2.36910009384155,,,0,
10/26/2012,3/1/2015,4,2.37610006332397,,,0,
10/26/2012,4/1/2015,4,2.47609996795654,,,0,
10/26/2012,5/1/2015,4,2.478600025177,,,0,
10/26/2012,6/1/2015,4,2.46860003471375,,,0,
10/26/2012,7/1/2015,4,2.4546000957489,,,0,
10/26/2012,8/1/2015,4,2.44059991836548,,,0,
10/26/2012,9/1/2015,4,2.42459988594055,,,0,
10/26/2012,10/1/2015,4,2.32459998130798,,,0,
10/29/2012,12/1/2012,1,85.5400009155273,86.4300003051758,84.6600036621094,145729,
10/29/2012,1/1/2013,1,86.0500030517578,86.9199981689453,85.1800003051758,48477,
10/29/2012,2/1/2013,1,86.5899963378906,87.3199996948242,85.7399978637695,29786,
10/29/2012,3/1/2013,1,87.129997253418,87.9000015258789,86.3099975585937,23081,
10/29/2012,4/1/2013,1,87.5899963378906,88.2799987792969,86.7399978637695,9761,
10/29/2012,5/1/2013,1,87.9899978637695,88.6100006103516,87.2799987792969,6684,
10/29/2012,6/1/2013,1,88.2900009155273,88.9400024414062,87.4599990844727,15858,
10/29/2012,7/1/2013,1,88.5100021362305,89.0999984741211,88.0999984741211,1676,
10/29/2012,8/1/2013,1,88.629997253418,,,1240,
10/29/2012,9/1/2013,1,88.6900024414063,89.2699966430664,87.879997253418,2384,
10/29/2012,10/1/2013,1,88.6999969482422,88.8899993896484,88.3000030517578,1091,
10/29/2012,11/1/2013,1,88.7099990844727,,,1242,
10/29/2012,12/1/2013,1,88.7099990844727,89.2200012207031,87.8899993896484,11605,
10/29/2012,1/1/2014,1,88.5699996948242,,,324,
10/29/2012,2/1/2014,1,88.4199981689453,,,128,
10/29/2012,3/1/2014,1,88.2699966430664,,88,112,
10/29/2012,4/1/2014,1,88.129997253418,,,513,
10/29/2012,5/1/2014,1,88.0299987792969,,,1001,
10/29/2012,6/1/2014,1,87.9400024414062,,87.5199966430664,1459,
10/29/2012,7/1/2014,1,87.7799987792969,,,2,
10/29/2012,8/1/2014,1,87.6399993896484,,,3,
10/29/2012,9/1/2014,1,87.5500030517578,,,225,
10/29/2012,10/1/2014,1,87.4700012207031,,,25,
10/29/2012,11/1/2014,1,87.4300003051758,,,45,
10/29/2012,12/1/2014,1,87.4100036621094,87.7200012207031,86.9300003051758,3059,
10/29/2012,1/1/2015,1,87.1999969482422,,,23,
10/29/2012,2/1/2015,1,87.0199966430664,,,1,
10/29/2012,3/1/2015,1,86.8399963378906,,,0,
10/29/2012,4/1/2015,1,86.6900024414062,,,0,
10/29/2012,5/1/2015,1,86.5599975585937,,,0,
10/29/2012,6/1/2015,1,86.4700012207031,,,85,
10/29/2012,7/1/2015,1,86.3199996948242,,,0,
10/29/2012,8/1/2015,1,86.1900024414063,,,0,
10/29/2012,9/1/2015,1,86.0800018310547,,,0,
10/29/2012,10/1/2015,1,86,,,0,
10/29/2012,11/1/2015,1,85.9400024414063,,,0,
10/29/2012,12/1/2015,1,85.9000015258789,86.1999969482422,85.5500030517578,385,
10/29/2012,1/1/2016,1,85.8000030517578,,,0,
10/29/2012,2/1/2016,1,85.7099990844727,,,0,
10/29/2012,3/1/2016,1,85.629997253418,,,0,
10/29/2012,4/1/2016,1,85.5500030517578,,,0,
10/29/2012,5/1/2016,1,85.4800033569336,,,0,
10/29/2012,6/1/2016,1,85.4100036621094,,,0,
10/29/2012,7/1/2016,1,85.3499984741211,,,0,
10/29/2012,8/1/2016,1,85.2900009155274,,,0,
10/29/2012,9/1/2016,1,85.25,,,0,
10/29/2012,10/1/2016,1,85.2200012207031,,,0,
10/29/2012,11/1/2016,1,85.1900024414062,,,0,
10/29/2012,12/1/2016,1,85.1699981689453,,85.3199996948242,116,
10/29/2012,1/1/2017,1,85.1399993896484,,,0,
10/29/2012,2/1/2017,1,85.120002746582,,,0,
10/29/2012,3/1/2017,1,85.1100006103516,,,0,
10/29/2012,4/1/2017,1,85.0999984741211,,,0,
10/29/2012,5/1/2017,1,85.0899963378906,,,0,
10/29/2012,6/1/2017,1,85.0899963378906,,,0,
10/29/2012,7/1/2017,1,85.0899963378906,,,0,
10/29/2012,8/1/2017,1,85.0899963378906,,,0,
10/29/2012,9/1/2017,1,85.0999984741211,,,0,
10/29/2012,10/1/2017,1,85.1100006103516,,,0,
10/29/2012,11/1/2017,1,85.120002746582,,,0,
10/29/2012,12/1/2017,1,85.129997253418,85.620002746582,85.620002746582,22,
10/29/2012,6/1/2018,1,85.1900024414062,,,0,
10/29/2012,12/1/2018,1,85.2600021362305,86.0100021362305,85,3,
10/29/2012,6/1/2019,1,85.3300018310547,,,0,
10/29/2012,12/1/2019,1,85.4000015258789,,,0,
10/29/2012,6/1/2020,1,85.4700012207031,,,0,
10/29/2012,12/1/2020,1,85.5400009155273,,,0,
10/29/2012,11/1/2012,3,3.11520004272461,3.14949989318848,3.10249996185303,18545,
10/29/2012,12/1/2012,3,3.08730006217957,3.12069988250732,3.07410001754761,62408,
10/29/2012,1/1/2013,3,3.06349992752075,3.09479999542236,3.04949998855591,31115,
10/29/2012,2/1/2013,3,3.03909993171692,3.06520009040833,3.02810001373291,15458,
10/29/2012,3/1/2013,3,3.00929999351501,3.03760004043579,2.99749994277954,10257,
10/29/2012,4/1/2013,3,2.97499990463257,2.99880003929138,2.9653000831604,6164,
10/29/2012,5/1/2013,3,2.98740005493164,3.00830006599426,2.97810006141663,2518,
10/29/2012,6/1/2013,3,2.96970009803772,2.99079990386963,2.96020007133484,2144,
10/29/2012,7/1/2013,3,2.96199989318848,2.98070001602173,2.9546000957489,153,
10/29/2012,8/1/2013,3,2.95749998092651,2.98000001907349,2.96000003814697,111,
10/29/2012,9/1/2013,3,2.95350003242493,2.97370004653931,2.94309997558594,127,
10/29/2012,10/1/2013,3,2.95210003852844,2.97099995613098,2.95700001716614,54,
10/29/2012,11/1/2013,3,2.9514000415802,2.9614999294281,2.95499992370605,40,
10/29/2012,12/1/2013,3,2.94840002059937,2.96770000457764,2.93549990653992,372,
10/29/2012,1/1/2014,3,2.94400000572205,2.95350003242493,2.94899988174438,14,
10/29/2012,2/1/2014,3,2.93650007247925,,,0,
10/29/2012,3/1/2014,3,2.91849994659424,,,0,
10/29/2012,4/1/2014,3,2.89400005340576,,,0,
10/29/2012,5/1/2014,3,2.87350010871887,,,0,
10/29/2012,6/1/2014,3,2.86150002479553,,,0,
10/29/2012,7/1/2014,3,2.85750007629395,,,0,
10/29/2012,8/1/2014,3,2.85450005531311,,,0,
10/29/2012,9/1/2014,3,2.85249996185303,,,0,
10/29/2012,10/1/2014,3,2.85050010681152,,,0,
10/29/2012,11/1/2014,3,2.84899997711182,,,0,
10/29/2012,12/1/2014,3,2.84750008583069,,,0,
10/29/2012,1/1/2015,3,2.84870004653931,,,0,
10/29/2012,2/1/2015,3,2.84260010719299,,,0,
10/29/2012,3/1/2015,3,2.82879996299744,,,0,
10/29/2012,4/1/2015,3,2.81080007553101,,,0,
10/29/2012,5/1/2015,3,2.80080008506775,,,0,
10/29/2012,6/1/2015,3,2.80480003356934,,,0,
10/29/2012,7/1/2015,3,2.8066999912262,,,0,
10/29/2012,8/1/2015,3,2.80879998207092,,,0,
10/29/2012,9/1/2015,3,2.81200003623962,,,0,
10/29/2012,10/1/2015,3,2.81520009040833,,,0,
10/29/2012,11/1/2015,3,2.81949996948242,,,0,
10/29/2012,12/1/2015,3,2.82249999046326,,,0,
10/29/2012,1/1/2016,3,2.82369995117187,,,0,
10/29/2012,11/1/2012,4,2.75679993629456,2.81150007247925,2.70530009269714,24890,
10/29/2012,12/1/2012,4,2.64109992980957,2.70000004768372,2.62299990653992,61426,
10/29/2012,1/1/2013,4,2.62210011482239,2.66960000991821,2.60649991035461,26540,
10/29/2012,2/1/2013,4,2.6256000995636,2.66650009155273,2.60980010032654,9000,
10/29/2012,3/1/2013,4,2.6408998966217,2.67650008201599,2.62859988212585,4892,
10/29/2012,4/1/2013,4,2.7878999710083,2.81979990005493,2.77489995956421,2740,
10/29/2012,5/1/2013,4,2.78239989280701,2.80859994888306,2.7720000743866,1725,
10/29/2012,6/1/2013,4,2.75839996337891,2.78099989891052,2.74449992179871,1297,
10/29/2012,7/1/2013,4,2.72939991950989,2.74850010871887,2.71659994125366,143,
10/29/2012,8/1/2013,4,2.69569993019104,,,50,
10/29/2012,9/1/2013,4,2.65569996833801,2.6628999710083,2.65380001068115,90,
10/29/2012,10/1/2013,4,2.51519989967346,,,43,
10/29/2012,11/1/2013,4,2.48399996757507,,,38,
10/29/2012,12/1/2013,4,2.47140002250671,,,33,
10/29/2012,1/1/2014,4,2.46900010108948,,,10,
10/29/2012,2/1/2014,4,2.47720003128052,,,0,
10/29/2012,3/1/2014,4,2.48709988594055,,,0,
10/29/2012,4/1/2014,4,2.61509990692139,,,0,
10/29/2012,5/1/2014,4,2.61260008811951,,,0,
10/29/2012,6/1/2014,4,2.59660005569458,,,0,
10/29/2012,7/1/2014,4,2.57660007476807,,,0,
10/29/2012,8/1/2014,4,2.55809998512268,,,0,
10/29/2012,9/1/2014,4,2.5304000377655,,,0,
10/29/2012,10/1/2014,4,2.40339994430542,,,0,
10/29/2012,11/1/2014,4,2.37540006637573,,,0,
10/29/2012,12/1/2014,4,2.3478000164032,,,0,
10/29/2012,1/1/2015,4,2.35179996490479,,,0,
10/29/2012,2/1/2015,4,2.35879993438721,,,0,
10/29/2012,3/1/2015,4,2.36579990386963,,,0,
10/29/2012,4/1/2015,4,2.46580004692078,,,0,
10/29/2012,5/1/2015,4,2.46830010414124,,,0,
10/29/2012,6/1/2015,4,2.45830011367798,,,0,
10/29/2012,7/1/2015,4,2.44429993629456,,,0,
10/29/2012,8/1/2015,4,2.43029999732971,,,0,
10/29/2012,9/1/2015,4,2.41429996490479,,,0,
10/29/2012,10/1/2015,4,2.31430006027222,,,0,
10/30/2012,12/1/2012,1,85.6800003051758,,,0,
10/30/2012,11/1/2012,3,3.08599996566772,,,0,
10/30/2012,11/1/2012,4,2.7279999256134,,,0,
11/2/2012,12/1/2012,1,84.8600006103516,87.2399978637695,84.6600036621094,311403,
11/2/2012,1/1/2013,1,85.4000015258789,87.7099990844727,85.1999969482422,115470,
11/2/2012,2/1/2013,1,86,88.25,85.7900009155273,73610,
11/2/2012,3/1/2013,1,86.6100006103516,88.5800018310547,86.4400024414062,48652,
11/2/2012,4/1/2013,1,87.1699981689453,89.0699996948242,87.0599975585938,21338,
11/2/2012,5/1/2013,1,87.6500015258789,89.5800018310547,87.4599990844727,17850,
11/2/2012,6/1/2013,1,88.0199966430664,89.9499969482422,87.870002746582,29706,
11/2/2012,7/1/2013,1,88.3000030517578,90.3499984741211,88.3000030517578,4284,
11/2/2012,8/1/2013,1,88.4599990844727,88.9499969482422,88.4599990844727,3688,
11/2/2012,9/1/2013,1,88.5699996948242,89.8199996948242,88.5800018310547,3553,
11/2/2012,10/1/2013,1,88.6399993896484,90.4800033569336,88.5699996948242,1267,
11/2/2012,11/1/2013,1,88.6999969482422,89.0899963378906,88.6800003051758,1915,
11/2/2012,12/1/2013,1,88.7399978637695,90.4700012207031,88.6100006103516,23524,
11/2/2012,1/1/2014,1,88.6399993896484,,,684,
11/2/2012,2/1/2014,1,88.5299987792969,,,161,
11/2/2012,3/1/2014,1,88.4000015258789,,89.5800018310547,326,
11/2/2012,4/1/2014,1,88.2900009155273,,,1477,
11/2/2012,5/1/2014,1,88.1699981689453,,,1390,
11/2/2012,6/1/2014,1,88.0899963378906,89.3899993896484,88.0500030517578,1165,
11/2/2012,7/1/2014,1,87.9400024414062,,,54,
11/2/2012,8/1/2014,1,87.8199996948242,,,29,
11/2/2012,9/1/2014,1,87.7200012207031,,,6,
11/2/2012,10/1/2014,1,87.6500015258789,,,40,
11/2/2012,11/1/2014,1,87.6100006103516,,,51,
11/2/2012,12/1/2014,1,87.5899963378906,89,87.4599990844727,6325,
11/2/2012,1/1/2015,1,87.3899993896484,,,6,
11/2/2012,2/1/2015,1,87.2099990844727,,,0,
11/2/2012,3/1/2015,1,87.0400009155273,,,0,
11/2/2012,4/1/2015,1,86.8899993896484,,,0,
11/2/2012,5/1/2015,1,86.7600021362305,,,0,
11/2/2012,6/1/2015,1,86.6699981689453,,,196,
11/2/2012,7/1/2015,1,86.5100021362305,,,0,
11/2/2012,8/1/2015,1,86.379997253418,,,0,
11/2/2012,9/1/2015,1,86.2799987792969,,,0,
11/2/2012,10/1/2015,1,86.1999969482422,,,0,
11/2/2012,11/1/2015,1,86.1399993896484,,,0,
11/2/2012,12/1/2015,1,86.0999984741211,87.0699996948242,85.5999984741211,2211,
11/2/2012,1/1/2016,1,86,,,0,
11/2/2012,2/1/2016,1,85.9000015258789,,,0,
11/2/2012,3/1/2016,1,85.8099975585938,,,0,
11/2/2012,4/1/2016,1,85.7200012207031,,,0,
11/2/2012,5/1/2016,1,85.6399993896484,,,0,
11/2/2012,6/1/2016,1,85.5599975585938,,,0,
11/2/2012,7/1/2016,1,85.4899978637695,,,0,
11/2/2012,8/1/2016,1,85.4300003051758,,,0,
11/2/2012,9/1/2016,1,85.379997253418,,,0,
11/2/2012,10/1/2016,1,85.3399963378906,,,0,
11/2/2012,11/1/2016,1,85.3000030517578,,,0,
11/2/2012,12/1/2016,1,85.2799987792969,85,85,806,
11/2/2012,1/1/2017,1,85.2399978637695,,,0,
11/2/2012,2/1/2017,1,85.1999969482422,,,0,
11/2/2012,3/1/2017,1,85.1699981689453,,,0,
11/2/2012,4/1/2017,1,85.1399993896484,,,0,
11/2/2012,5/1/2017,1,85.120002746582,,,0,
11/2/2012,6/1/2017,1,85.0999984741211,,,0,
11/2/2012,7/1/2017,1,85.0800018310547,,,0,
11/2/2012,8/1/2017,1,85.0699996948242,,,0,
11/2/2012,9/1/2017,1,85.0599975585937,,,0,
11/2/2012,10/1/2017,1,85.0500030517578,,,0,
11/2/2012,11/1/2017,1,85.0400009155274,,,0,
11/2/2012,12/1/2017,1,85.0299987792969,,,79,
11/2/2012,6/1/2018,1,85.0400009155274,,,0,
11/2/2012,12/1/2018,1,85.0500030517578,85,84.5,18,
11/2/2012,6/1/2019,1,85.0800018310547,,,0,
11/2/2012,12/1/2019,1,85.1100006103516,84.6999969482422,84.6999969482422,2,
11/2/2012,6/1/2020,1,85.1399993896484,,,0,
11/2/2012,12/1/2020,1,85.1699981689453,,,0,
11/2/2012,12/1/2012,3,2.94740009307861,3.04150009155273,2.94379997253418,94255,
11/2/2012,1/1/2013,3,2.95160007476807,3.03800010681152,2.94810009002686,47809,
11/2/2012,2/1/2013,3,2.94679999351501,3.02810001373291,2.94519996643066,33950,
11/2/2012,3/1/2013,3,2.93249988555908,3.00929999351501,2.92989993095398,26110,
11/2/2012,4/1/2013,3,2.90580010414124,2.98140001296997,2.90700006484985,14938,
11/2/2012,5/1/2013,3,2.92280006408691,2.99580001831055,2.92429995536804,7971,
11/2/2012,6/1/2013,3,2.9086000919342,2.97930002212524,2.90569996833801,10060,
11/2/2012,7/1/2013,3,2.90490007400513,2.9300000667572,2.90199995040894,929,
11/2/2012,8/1/2013,3,2.9038999080658,2.94600009918213,2.90569996833801,459,
11/2/2012,9/1/2013,3,2.90339994430542,2.92569994926453,2.90569996833801,670,
11/2/2012,10/1/2013,3,2.90490007400513,2.92820000648499,2.91000008583069,245,
11/2/2012,11/1/2013,3,2.90720009803772,2.91899991035461,2.90599989891052,317,
11/2/2012,12/1/2013,3,2.90689992904663,2.96749997138977,2.90370011329651,4117,
11/2/2012,1/1/2014,3,2.90490007400513,2.90470004081726,2.90199995040894,39,
11/2/2012,2/1/2014,3,2.89739990234375,,,0,
11/2/2012,3/1/2014,3,2.87940001487732,,,0,
11/2/2012,4/1/2014,3,2.85489988327026,,,10,
11/2/2012,5/1/2014,3,2.83439993858337,,,10,
11/2/2012,6/1/2014,3,2.82240009307861,,,0,
11/2/2012,7/1/2014,3,2.81839990615845,,,0,
11/2/2012,8/1/2014,3,2.81539988517761,,,0,
11/2/2012,9/1/2014,3,2.81340003013611,,,0,
11/2/2012,10/1/2014,3,2.81139993667603,,,0,
11/2/2012,11/1/2014,3,2.8099000453949,,,0,
11/2/2012,12/1/2014,3,2.80839991569519,,,0,
11/2/2012,1/1/2015,3,2.80960011482239,,,0,
11/2/2012,2/1/2015,3,2.8034999370575,,,0,
11/2/2012,3/1/2015,3,2.78970003128052,,,0,
11/2/2012,4/1/2015,3,2.77169990539551,,,0,
11/2/2012,5/1/2015,3,2.76169991493225,,,0,
11/2/2012,6/1/2015,3,2.76570010185242,,,0,
11/2/2012,7/1/2015,3,2.76760005950928,,,0,
11/2/2012,8/1/2015,3,2.769700050354,,,0,
11/2/2012,9/1/2015,3,2.7729001045227,,,0,
11/2/2012,10/1/2015,3,2.77609992027283,,,0,
11/2/2012,11/1/2015,3,2.7804000377655,,,0,
11/2/2012,12/1/2015,3,2.78340005874634,,,0,
11/2/2012,1/1/2016,3,2.78460001945496,,,0,
11/2/2012,12/1/2012,4,2.57360005378723,2.65450000762939,2.56609988212585,70753,
11/2/2012,1/1/2013,4,2.55739998817444,2.62069988250732,2.5485999584198,47556,
11/2/2012,2/1/2013,4,2.56150007247925,2.62290000915527,2.55209994316101,15166,
11/2/2012,3/1/2013,4,2.58089995384216,2.64010000228882,2.57159996032715,6951,
11/2/2012,4/1/2013,4,2.73539996147156,2.79469990730286,2.72729992866516,5756,
11/2/2012,5/1/2013,4,2.73160004615784,2.79150009155273,2.72329998016357,3298,
11/2/2012,6/1/2013,4,2.70810008049011,2.7658998966217,2.70239996910095,3130,
11/2/2012,7/1/2013,4,2.67729997634888,2.73259997367859,2.67750000953674,281,
11/2/2012,8/1/2013,4,2.64330005645752,2.69970011711121,2.69970011711121,174,
11/2/2012,9/1/2013,4,2.60130000114441,,,246,
11/2/2012,10/1/2013,4,2.46309995651245,,2.49880003929138,335,
11/2/2012,11/1/2013,4,2.43400001525879,,,139,
11/2/2012,12/1/2013,4,2.42079997062683,2.47230005264282,2.41849994659424,310,
11/2/2012,1/1/2014,4,2.41810011863708,,,31,
11/2/2012,2/1/2014,4,2.42630004882812,,,0,
11/2/2012,3/1/2014,4,2.43619990348816,,,0,
11/2/2012,4/1/2014,4,2.56419992446899,,,0,
11/2/2012,5/1/2014,4,2.56170010566711,,,0,
11/2/2012,6/1/2014,4,2.54570007324219,,,0,
11/2/2012,7/1/2014,4,2.52570009231567,,,0,
11/2/2012,8/1/2014,4,2.50720000267029,,,0,
11/2/2012,9/1/2014,4,2.47950005531311,,,0,
11/2/2012,10/1/2014,4,2.35249996185303,,,0,
11/2/2012,11/1/2014,4,2.32450008392334,,,0,
11/2/2012,12/1/2014,4,2.29690003395081,,,0,
11/2/2012,1/1/2015,4,2.30089998245239,,,0,
11/2/2012,2/1/2015,4,2.30789995193481,,,0,
11/2/2012,3/1/2015,4,2.31489992141724,,,0,
11/2/2012,4/1/2015,4,2.41490006446838,,,0,
11/2/2012,5/1/2015,4,2.41739988327026,,,0,
11/2/2012,6/1/2015,4,2.40739989280701,,,0,
11/2/2012,7/1/2015,4,2.39339995384216,,,0,
11/2/2012,8/1/2015,4,2.37940001487732,,,0,
11/2/2012,9/1/2015,4,2.36339998245239,,,0,
11/2/2012,10/1/2015,4,2.26340007781982,,,0,
11/2/2012,11/1/2015,4,2.24340009689331,,,0,
11/5/2012,12/1/2012,1,85.6500015258789,85.9000015258789,84.3399963378906,221610,
11/5/2012,1/1/2013,1,86.1399993896484,86.379997253418,84.870002746582,80702,
11/5/2012,2/1/2013,1,86.7300033569336,86.9599990844727,85.4700012207031,51698,
11/5/2012,3/1/2013,1,87.3399963378906,87.5500030517578,86.1500015258789,32904,
11/5/2012,4/1/2013,1,87.9100036621094,88.0999984741211,86.6699981689453,15971,
11/5/2012,5/1/2013,1,88.4100036621094,88.6399993896484,87.1100006103516,9592,
11/5/2012,6/1/2013,1,88.7799987792969,89.0199966430664,87.5299987792969,21519,
11/5/2012,7/1/2013,1,89.0500030517578,89.2300033569336,87.7900009155274,2231,
11/5/2012,8/1/2013,1,89.1999969482422,89.370002746582,88.8000030517578,2813,
11/5/2012,9/1/2013,1,89.3099975585938,89.4199981689453,88.0800018310547,2933,
11/5/2012,10/1/2013,1,89.3600006103516,89.4199981689453,88.7300033569336,1648,
11/5/2012,11/1/2013,1,89.4100036621094,89.379997253418,88.9899978637695,1681,
11/5/2012,12/1/2013,1,89.4499969482422,89.7099990844727,88.2200012207031,18714,
11/5/2012,1/1/2014,1,89.3499984741211,,,1034,
11/5/2012,2/1/2014,1,89.2399978637695,,,212,
11/5/2012,3/1/2014,1,89.1100006103516,88.5500030517578,88.0299987792969,310,
11/5/2012,4/1/2014,1,88.9899978637695,,,41,
11/5/2012,5/1/2014,1,88.870002746582,,,728,
11/5/2012,6/1/2014,1,88.7900009155274,88.25,88.0699996948242,3341,
11/5/2012,7/1/2014,1,88.6399993896484,,,700,
11/5/2012,8/1/2014,1,88.5199966430664,,,0,
11/5/2012,9/1/2014,1,88.4199981689453,,,105,
11/5/2012,10/1/2014,1,88.3499984741211,,,2,
11/5/2012,11/1/2014,1,88.3099975585938,,,10,
11/5/2012,12/1/2014,1,88.2900009155273,88.3199996948242,87.1999969482422,4326,
11/5/2012,1/1/2015,1,88.0899963378906,,,10,
11/5/2012,2/1/2015,1,87.9000015258789,,,0,
11/5/2012,3/1/2015,1,87.7300033569336,,,0,
11/5/2012,4/1/2015,1,87.5800018310547,,,0,
11/5/2012,5/1/2015,1,87.4499969482422,,,0,
11/5/2012,6/1/2015,1,87.3499984741211,,,361,
11/5/2012,7/1/2015,1,87.1900024414063,,,0,
11/5/2012,8/1/2015,1,87.0599975585938,,,0,
11/5/2012,9/1/2015,1,86.9599990844727,,,0,
11/5/2012,10/1/2015,1,86.879997253418,,,0,
11/5/2012,11/1/2015,1,86.8199996948242,,,0,
11/5/2012,12/1/2015,1,86.7799987792969,86.8499984741211,85.8099975585938,2235,
11/5/2012,1/1/2016,1,86.6800003051758,,,0,
11/5/2012,2/1/2016,1,86.5800018310547,,,0,
11/5/2012,3/1/2016,1,86.4899978637695,,,0,
11/5/2012,4/1/2016,1,86.4000015258789,,,0,
11/5/2012,5/1/2016,1,86.3199996948242,,,0,
11/5/2012,6/1/2016,1,86.2399978637695,,,0,
11/5/2012,7/1/2016,1,86.1699981689453,,,0,
11/5/2012,8/1/2016,1,86.1100006103516,,,0,
11/5/2012,9/1/2016,1,86.0599975585938,,,0,
11/5/2012,10/1/2016,1,86.0199966430664,,,0,
11/5/2012,11/1/2016,1,85.9800033569336,,,0,
11/5/2012,12/1/2016,1,85.9599990844727,85.629997253418,85.4300003051758,248,
11/5/2012,1/1/2017,1,85.9199981689453,,,0,
11/5/2012,2/1/2017,1,85.8899993896484,,,0,
11/5/2012,3/1/2017,1,85.8600006103516,,,0,
11/5/2012,4/1/2017,1,85.8399963378906,,,0,
11/5/2012,5/1/2017,1,85.8199996948242,,,0,
11/5/2012,6/1/2017,1,85.8000030517578,,,0,
11/5/2012,7/1/2017,1,85.7900009155273,,,0,
11/5/2012,8/1/2017,1,85.7799987792969,,,0,
11/5/2012,9/1/2017,1,85.7699966430664,,,0,
11/5/2012,10/1/2017,1,85.7600021362305,,,0,
11/5/2012,11/1/2017,1,85.75,,,0,
11/5/2012,12/1/2017,1,85.7399978637695,,,43,
11/5/2012,6/1/2018,1,85.7600021362305,,,0,
11/5/2012,12/1/2018,1,85.7900009155273,,,4,
11/5/2012,6/1/2019,1,85.8199996948242,,,0,
11/5/2012,12/1/2019,1,85.8499984741211,,,0,
11/5/2012,6/1/2020,1,85.879997253418,,,0,
11/5/2012,12/1/2020,1,85.9100036621094,,,0,
11/5/2012,12/1/2012,3,2.9828999042511,2.99169993400574,2.93470001220703,60734,
11/5/2012,1/1/2013,3,2.98819994926453,2.99720001220703,2.93869996070862,28992,
11/5/2012,2/1/2013,3,2.98489999771118,2.9909999370575,2.93499994277954,21283,
11/5/2012,3/1/2013,3,2.97259998321533,2.97939991950989,2.92120003700256,16713,
11/5/2012,4/1/2013,3,2.94549989700317,2.95190000534058,2.89580011367798,9149,
11/5/2012,5/1/2013,3,2.96160006523132,2.96029996871948,2.91269993782043,5164,
11/5/2012,6/1/2013,3,2.94639992713928,2.95269989967346,2.89849996566772,4769,
11/5/2012,7/1/2013,3,2.94289994239807,2.94729995727539,2.90000009536743,569,
11/5/2012,8/1/2013,3,2.94250011444092,2.91820001602173,2.90000009536743,174,
11/5/2012,9/1/2013,3,2.94260001182556,2.91580009460449,2.89790010452271,345,
11/5/2012,10/1/2013,3,2.94510006904602,2.93029999732971,2.90000009536743,122,
11/5/2012,11/1/2013,3,2.94810009002686,2.95250010490417,2.95250010490417,231,
11/5/2012,12/1/2013,3,2.94860005378723,2.95250010490417,2.89840006828308,1753,
11/5/2012,1/1/2014,3,2.94659996032715,,,6,
11/5/2012,2/1/2014,3,2.93910002708435,2.89450001716614,2.89450001716614,2,
11/5/2012,3/1/2014,3,2.92109990119934,,,0,
11/5/2012,4/1/2014,3,2.89660000801086,,,0,
11/5/2012,5/1/2014,3,2.87610006332397,,,0,
11/5/2012,6/1/2014,3,2.86409997940063,,,0,
11/5/2012,7/1/2014,3,2.86010003089905,,,0,
11/5/2012,8/1/2014,3,2.85710000991821,,,0,
11/5/2012,9/1/2014,3,2.85509991645813,,,0,
11/5/2012,10/1/2014,3,2.85310006141663,,,0,
11/5/2012,11/1/2014,3,2.85159993171692,,,0,
11/5/2012,12/1/2014,3,2.85010004043579,,,0,
11/5/2012,1/1/2015,3,2.85130000114441,,,0,
11/5/2012,2/1/2015,3,2.8452000617981,,,0,
11/5/2012,3/1/2015,3,2.83139991760254,,,0,
11/5/2012,4/1/2015,3,2.81340003013611,,,0,
11/5/2012,5/1/2015,3,2.80340003967285,,,0,
11/5/2012,6/1/2015,3,2.80739998817444,,,0,
11/5/2012,7/1/2015,3,2.8092999458313,,,0,
11/5/2012,8/1/2015,3,2.81139993667603,,,0,
11/5/2012,9/1/2015,3,2.81459999084473,,,0,
11/5/2012,10/1/2015,3,2.81780004501343,,,0,
11/5/2012,11/1/2015,3,2.82209992408752,,,0,
11/5/2012,12/1/2015,3,2.82509994506836,,,0,
11/5/2012,1/1/2016,3,2.82629990577698,,,0,
11/5/2012,12/1/2012,4,2.62019991874695,2.63450002670288,2.5524001121521,50713,
11/5/2012,1/1/2013,4,2.60010004043579,2.61290001869202,2.53239989280701,33971,
11/5/2012,2/1/2013,4,2.60660004615784,2.61630010604858,2.54150009155273,15431,
11/5/2012,3/1/2013,4,2.62849998474121,2.63369989395142,2.56220006942749,9998,
11/5/2012,4/1/2013,4,2.78200006484985,2.78730010986328,2.71379995346069,3849,
11/5/2012,5/1/2013,4,2.77629995346069,2.75029993057251,2.71090006828308,2266,
11/5/2012,6/1/2013,4,2.75110006332397,2.76079988479614,2.68470001220703,2234,
11/5/2012,7/1/2013,4,2.71830010414124,2.72000002861023,2.65499997138977,1018,
11/5/2012,8/1/2013,4,2.68289995193481,2.67129993438721,2.67129993438721,756,
11/5/2012,9/1/2013,4,2.63960003852844,2.60319995880127,2.60249996185303,582,
11/5/2012,10/1/2013,4,2.50169992446899,,,404,
11/5/2012,11/1/2013,4,2.4734001159668,,,2048,
11/5/2012,12/1/2013,4,2.46029996871948,2.4614999294281,2.40879988670349,1999,
11/5/2012,1/1/2014,4,2.457200050354,,,88,
11/5/2012,2/1/2014,4,2.46539998054504,,,0,
11/5/2012,3/1/2014,4,2.47530007362366,,,0,
11/5/2012,4/1/2014,4,2.60330009460449,,,0,
11/5/2012,5/1/2014,4,2.60080003738403,,,0,
11/5/2012,6/1/2014,4,2.58480000495911,,,0,
11/5/2012,7/1/2014,4,2.56480002403259,,,0,
11/5/2012,8/1/2014,4,2.54629993438721,,,0,
11/5/2012,9/1/2014,4,2.51859998703003,,,0,
11/5/2012,10/1/2014,4,2.39159989356995,,,0,
11/5/2012,11/1/2014,4,2.36360001564026,,,0,
11/5/2012,12/1/2014,4,2.33599996566772,,,0,
11/5/2012,1/1/2015,4,2.33999991416931,,,0,
11/5/2012,2/1/2015,4,2.34699988365173,,,0,
11/5/2012,3/1/2015,4,2.35400009155273,,,0,
11/5/2012,4/1/2015,4,2.4539999961853,,,0,
11/5/2012,5/1/2015,4,2.45650005340576,,,0,
11/5/2012,6/1/2015,4,2.4465000629425,,,0,
11/5/2012,7/1/2015,4,2.43249988555908,,,0,
11/5/2012,8/1/2015,4,2.41849994659424,,,0,
11/5/2012,9/1/2015,4,2.40249991416931,,,0,
11/5/2012,10/1/2015,4,2.30250000953674,,,0,
11/5/2012,11/1/2015,4,2.28250002861023,,,0,
11/6/2012,12/1/2012,1,88.7099990844727,89.2200012207031,85.4199981689453,303352,
11/6/2012,1/1/2013,1,89.1699981689453,89.6699981689453,85.9199981689453,83188,
11/6/2012,2/1/2013,1,89.7300033569336,90.2200012207031,86.5299987792969,37697,
11/6/2012,3/1/2013,1,90.3199996948242,90.7699966430664,87.1399993896484,39233,
11/6/2012,4/1/2013,1,90.870002746582,91.2900009155274,87.7099990844727,20306,
11/6/2012,5/1/2013,1,91.3300018310547,91.7099990844727,88.1999969482422,15388,
11/6/2012,6/1/2013,1,91.6399993896484,92.0299987792969,88.5299987792969,32618,
11/6/2012,7/1/2013,1,91.8600006103516,92,88.8399963378906,3497,
11/6/2012,8/1/2013,1,91.9700012207031,92.3199996948242,89.870002746582,2751,
11/6/2012,9/1/2013,1,92.0500030517578,91.5999984741211,89.2600021362305,3692,
11/6/2012,10/1/2013,1,92.0699996948242,92.0400009155273,89.8600006103516,1679,
11/6/2012,11/1/2013,1,92.0899963378906,92.1999969482422,91.5400009155274,1697,
11/6/2012,12/1/2013,1,92.1100006103516,92.4400024414063,89.0999984741211,28038,
11/6/2012,1/1/2014,1,91.9899978637695,,,554,
11/6/2012,2/1/2014,1,91.8600006103516,,,151,
11/6/2012,3/1/2014,1,91.7099990844727,90.2900009155274,88.870002746582,945,
11/6/2012,4/1/2014,1,91.5599975585937,,,735,
11/6/2012,5/1/2014,1,91.4199981689453,,,77,
11/6/2012,6/1/2014,1,91.3099975585937,91.5,88.4300003051758,2929,
11/6/2012,7/1/2014,1,91.129997253418,,,27,
11/6/2012,8/1/2014,1,90.9800033569336,,,0,
11/6/2012,9/1/2014,1,90.8600006103516,,,414,
11/6/2012,10/1/2014,1,90.7600021362305,,,6,
11/6/2012,11/1/2014,1,90.6999969482422,,,276,
11/6/2012,12/1/2014,1,90.6600036621094,90.8199996948242,88.1800003051758,7709,
11/6/2012,1/1/2015,1,90.4300003051758,,,306,
11/6/2012,2/1/2015,1,90.2099990844727,,,5,
11/6/2012,3/1/2015,1,90.0100021362305,,,605,
11/6/2012,4/1/2015,1,89.8300018310547,89.8300018310547,89.8300018310547,10,
11/6/2012,5/1/2015,1,89.6699981689453,,,0,
11/6/2012,6/1/2015,1,89.5299987792969,,,814,
11/6/2012,7/1/2015,1,89.3399963378906,,,0,
11/6/2012,8/1/2015,1,89.1900024414062,,,0,
11/6/2012,9/1/2015,1,89.0599975585937,,,0,
11/6/2012,10/1/2015,1,88.9499969482422,,,0,
11/6/2012,11/1/2015,1,88.8600006103516,,,0,
11/6/2012,12/1/2015,1,88.8000030517578,88.8000030517578,86.6600036621094,1233,
11/6/2012,1/1/2016,1,88.6699981689453,,,0,
11/6/2012,2/1/2016,1,88.5500030517578,,,0,
11/6/2012,3/1/2016,1,88.4300003051758,,,0,
11/6/2012,4/1/2016,1,88.3199996948242,,,0,
11/6/2012,5/1/2016,1,88.2099990844727,,,0,
11/6/2012,6/1/2016,1,88.1100006103516,,,0,
11/6/2012,7/1/2016,1,88.0100021362305,,,0,
11/6/2012,8/1/2016,1,87.9300003051758,,,0,
11/6/2012,9/1/2016,1,87.8600006103516,,,0,
11/6/2012,10/1/2016,1,87.7900009155274,,,0,
11/6/2012,11/1/2016,1,87.7300033569336,,,0,
11/6/2012,12/1/2016,1,87.6900024414062,87.7399978637695,86.3199996948242,254,
11/6/2012,1/1/2017,1,87.6399993896484,,,0,
11/6/2012,2/1/2017,1,87.5899963378906,,,0,
11/6/2012,3/1/2017,1,87.5400009155274,,,0,
11/6/2012,4/1/2017,1,87.5,,,0,
11/6/2012,5/1/2017,1,87.4599990844727,,,0,
11/6/2012,6/1/2017,1,87.4199981689453,,,0,
11/6/2012,7/1/2017,1,87.3899993896484,,,0,
11/6/2012,8/1/2017,1,87.3600006103516,,,0,
11/6/2012,9/1/2017,1,87.3300018310547,,,0,
11/6/2012,10/1/2017,1,87.3000030517578,,,0,
11/6/2012,11/1/2017,1,87.2699966430664,,,0,
11/6/2012,12/1/2017,1,87.25,87.5,86.2799987792969,113,
11/6/2012,6/1/2018,1,87.2300033569336,,,0,
11/6/2012,12/1/2018,1,87.1999969482422,87.0100021362305,85.3499984741211,54,
11/6/2012,6/1/2019,1,87.1999969482422,,,0,
11/6/2012,12/1/2019,1,87.1999969482422,86.0100021362305,,50,
11/6/2012,6/1/2020,1,87.1999969482422,,,0,
11/6/2012,12/1/2020,1,87.1999969482422,86.0100021362305,,50,
11/6/2012,12/1/2012,3,3.05290007591248,3.05999994277954,2.9672999382019,67203,
11/6/2012,1/1/2013,3,3.05870008468628,3.06550002098083,2.97189998626709,35486,
11/6/2012,2/1/2013,3,3.05660009384155,3.06319999694824,2.97250008583069,21484,
11/6/2012,3/1/2013,3,3.0460000038147,3.0518000125885,2.97659993171692,19036,
11/6/2012,4/1/2013,3,3.02099990844727,3.02419996261597,2.93650007247925,8857,
11/6/2012,5/1/2013,3,3.03710007667541,3.04029989242554,2.94790005683899,4640,
11/6/2012,6/1/2013,3,3.02029991149902,3.02489995956421,2.95650005340576,5916,
11/6/2012,7/1/2013,3,3.01550006866455,3.02029991149902,2.95600008964539,458,
11/6/2012,8/1/2013,3,3.0132999420166,2.96099996566772,2.96099996566772,170,
11/6/2012,9/1/2013,3,3.01200008392334,3.00760006904602,2.94160008430481,749,
11/6/2012,10/1/2013,3,3.01360011100769,3.00079989433289,,39,
11/6/2012,11/1/2013,3,3.0158998966217,3.00740003585815,2.95059990882874,25,
11/6/2012,12/1/2013,3,3.01550006866455,3.00999999046326,2.93969988822937,2557,
11/6/2012,1/1/2014,3,3.01300001144409,,,1,
11/6/2012,2/1/2014,3,3.00550007820129,,,0,
11/6/2012,3/1/2014,3,2.98749995231628,,,0,
11/6/2012,4/1/2014,3,2.96250009536743,2.95900011062622,2.95900011062622,0,
11/6/2012,5/1/2014,3,2.94149994850159,2.93849992752075,2.93849992752075,0,
11/6/2012,6/1/2014,3,2.92899990081787,2.92650008201599,2.92650008201599,0,
11/6/2012,7/1/2014,3,2.92449998855591,2.91950011253357,2.91950011253357,0,
11/6/2012,8/1/2014,3,2.9210000038147,2.91249990463257,2.91249990463257,0,
11/6/2012,9/1/2014,3,2.91849994659424,2.91499996185303,2.91499996185303,0,
11/6/2012,10/1/2014,3,2.91599988937378,,,0,
11/6/2012,11/1/2014,3,2.91400003433228,,,0,
11/6/2012,12/1/2014,3,2.91199994087219,,,0,
11/6/2012,1/1/2015,3,2.91319990158081,,,0,
11/6/2012,2/1/2015,3,2.9070999622345,,,0,
11/6/2012,3/1/2015,3,2.89330005645752,,,0,
11/6/2012,4/1/2015,3,2.87529993057251,,,0,
11/6/2012,5/1/2015,3,2.86529994010925,,,0,
11/6/2012,6/1/2015,3,2.86929988861084,,,0,
11/6/2012,7/1/2015,3,2.87120008468628,,,0,
11/6/2012,8/1/2015,3,2.87330007553101,,,0,
11/6/2012,9/1/2015,3,2.87649989128113,,,0,
11/6/2012,10/1/2015,3,2.87969994544983,,,0,
11/6/2012,11/1/2015,3,2.8840000629425,,,0,
11/6/2012,12/1/2015,3,2.88700008392334,,,0,
11/6/2012,1/1/2016,3,2.88820004463196,,,0,
11/6/2012,12/1/2012,4,2.69889998435974,2.71499991416931,2.61500000953674,64680,
11/6/2012,1/1/2013,4,2.68090009689331,2.6923999786377,2.59050011634827,41382,
11/6/2012,2/1/2013,4,2.68829989433289,2.69740009307861,2.59739995002747,14456,
11/6/2012,3/1/2013,4,2.70959997177124,2.71679997444153,2.62459993362427,8829,
11/6/2012,4/1/2013,4,2.85989999771118,2.86500000953674,2.76939988136291,4490,
11/6/2012,5/1/2013,4,2.85249996185303,2.8585000038147,2.76379990577698,2336,
11/6/2012,6/1/2013,4,2.82540011405945,2.83400011062622,2.73709988594055,3027,
11/6/2012,7/1/2013,4,2.79040002822876,2.79349994659424,2.74429988861084,645,
11/6/2012,8/1/2013,4,2.75399994850159,,,335,
11/6/2012,9/1/2013,4,2.71000003814697,2.6868999004364,2.66739988327026,530,
11/6/2012,10/1/2013,4,2.56909990310669,2.53309988975525,2.53110003471375,40,
11/6/2012,11/1/2013,4,2.54019999504089,,,19,
11/6/2012,12/1/2013,4,2.52690005302429,2.52749991416931,2.48169994354248,57,
11/6/2012,1/1/2014,4,2.52379989624023,,,0,
11/6/2012,2/1/2014,4,2.53200006484985,,,0,
11/6/2012,3/1/2014,4,2.54189991950989,,,0,
11/6/2012,4/1/2014,4,2.66989994049072,,,0,
11/6/2012,5/1/2014,4,2.66739988327026,,,0,
11/6/2012,6/1/2014,4,2.65140008926392,,,0,
11/6/2012,7/1/2014,4,2.6314001083374,,,0,
11/6/2012,8/1/2014,4,2.61290001869202,,,0,
11/6/2012,9/1/2014,4,2.58520007133484,,,0,
11/6/2012,10/1/2014,4,2.45819997787476,,,0,
11/6/2012,11/1/2014,4,2.43020009994507,,,0,
11/6/2012,12/1/2014,4,2.40260004997253,,,0,
11/6/2012,1/1/2015,4,2.40659999847412,,,0,
11/6/2012,2/1/2015,4,2.41359996795654,,,0,
11/6/2012,3/1/2015,4,2.42059993743896,,,0,
11/6/2012,4/1/2015,4,2.52060008049011,,,0,
11/6/2012,5/1/2015,4,2.52309989929199,,,0,
11/6/2012,6/1/2015,4,2.51309990882874,,,0,
11/6/2012,7/1/2015,4,2.49909996986389,,,0,
11/6/2012,8/1/2015,4,2.48510003089905,,,0,
11/6/2012,9/1/2015,4,2.46909999847412,,,0,
11/6/2012,10/1/2015,4,2.36910009384155,,,0,
11/6/2012,11/1/2015,4,2.34910011291504,,,0,
11/7/2012,12/1/2012,1,84.4400024414063,88.8000030517578,84.0500030517578,422096,
11/7/2012,1/1/2013,1,84.9100036621094,89.2600021362305,84.5299987792969,103254,
11/7/2012,2/1/2013,1,85.5100021362305,89.8099975585938,85.1600036621094,49413,
11/7/2012,3/1/2013,1,86.129997253418,90.3099975585937,85.8000030517578,37779,
11/7/2012,4/1/2013,1,86.7200012207031,90.8899993896484,86.4199981689453,24847,
11/7/2012,5/1/2013,1,87.2200012207031,91.3300018310547,86.8899993896484,16320,
11/7/2012,6/1/2013,1,87.5899963378906,91.6800003051758,87.2200012207031,28752,
11/7/2012,7/1/2013,1,87.870002746582,91.8099975585938,87.7600021362305,5523,
11/7/2012,8/1/2013,1,88.0400009155273,91.6600036621094,88.0999984741211,3778,
11/7/2012,9/1/2013,1,88.1600036621094,92,87.9100036621094,2816,
11/7/2012,10/1/2013,1,88.2200012207031,89.8499984741211,88.2300033569336,1743,
11/7/2012,11/1/2013,1,88.2699966430664,88.0899963378906,88.0800018310547,1759,
11/7/2012,12/1/2013,1,88.3199996948242,92.1699981689453,88.0100021362305,27323,
11/7/2012,1/1/2014,1,88.2300033569336,,,683,
11/7/2012,2/1/2014,1,88.129997253418,,,303,
11/7/2012,3/1/2014,1,88.0100021362305,,90.5400009155273,197,
11/7/2012,4/1/2014,1,87.9000015258789,,,45,
11/7/2012,5/1/2014,1,87.8000030517578,,,102,
11/7/2012,6/1/2014,1,87.7300033569336,90.120002746582,87.7099990844727,1786,
11/7/2012,7/1/2014,1,87.5899963378906,,,729,
11/7/2012,8/1/2014,1,87.4800033569336,,,529,
11/7/2012,9/1/2014,1,87.3899993896484,,,3,
11/7/2012,10/1/2014,1,87.3300018310547,,,0,
11/7/2012,11/1/2014,1,87.3000030517578,87,87,82,
11/7/2012,12/1/2014,1,87.3000030517578,90.6699981689453,87,7360,
11/7/2012,1/1/2015,1,87.1100006103516,,,4,
11/7/2012,2/1/2015,1,86.9300003051758,,,0,
11/7/2012,3/1/2015,1,86.7699966430664,,,0,
11/7/2012,4/1/2015,1,86.629997253418,,,0,
11/7/2012,5/1/2015,1,86.5100021362305,,,0,
11/7/2012,6/1/2015,1,86.4100036621094,,,72,
11/7/2012,7/1/2015,1,86.25,,,26,
11/7/2012,8/1/2015,1,86.129997253418,,,0,
11/7/2012,9/1/2015,1,86.0400009155273,,,0,
11/7/2012,10/1/2015,1,85.9599990844727,,,0,
11/7/2012,11/1/2015,1,85.9000015258789,,,0,
11/7/2012,12/1/2015,1,85.870002746582,88.1900024414063,85.7600021362305,1514,
11/7/2012,1/1/2016,1,85.7699966430664,,,0,
11/7/2012,2/1/2016,1,85.6699981689453,,,0,
11/7/2012,3/1/2016,1,85.5800018310547,,,0,
11/7/2012,4/1/2016,1,85.5,,,0,
11/7/2012,5/1/2016,1,85.4199981689453,,,0,
11/7/2012,6/1/2016,1,85.3399963378906,,,0,
11/7/2012,7/1/2016,1,85.2699966430664,,,0,
11/7/2012,8/1/2016,1,85.2200012207031,,,0,
11/7/2012,9/1/2016,1,85.1699981689453,,,0,
11/7/2012,10/1/2016,1,85.129997253418,,,0,
11/7/2012,11/1/2016,1,85.0999984741211,,,0,
11/7/2012,12/1/2016,1,85.0800018310547,86.9000015258789,84.9000015258789,400,
11/7/2012,1/1/2017,1,85.0500030517578,,,0,
11/7/2012,2/1/2017,1,85.0299987792969,,,0,
11/7/2012,3/1/2017,1,85.0100021362305,,,0,
11/7/2012,4/1/2017,1,84.9899978637695,,,0,
11/7/2012,5/1/2017,1,84.9700012207031,,,0,
11/7/2012,6/1/2017,1,84.9599990844727,,,0,
11/7/2012,7/1/2017,1,84.9499969482422,,,0,
11/7/2012,8/1/2017,1,84.9400024414063,,,0,
11/7/2012,9/1/2017,1,84.9400024414063,,,0,
11/7/2012,10/1/2017,1,84.9400024414063,,,0,
11/7/2012,11/1/2017,1,84.9400024414063,,,0,
11/7/2012,12/1/2017,1,84.9400024414063,,85.7799987792969,104,
11/7/2012,6/1/2018,1,84.9599990844727,,,0,
11/7/2012,12/1/2018,1,84.9899978637695,86,85,52,
11/7/2012,6/1/2019,1,84.9899978637695,,,0,
11/7/2012,12/1/2019,1,84.9899978637695,,,0,
11/7/2012,6/1/2020,1,84.9899978637695,,,0,
11/7/2012,12/1/2020,1,84.9899978637695,,,0,
11/7/2012,12/1/2012,3,2.9621000289917,3.06430006027222,2.94869995117187,62156,
11/7/2012,1/1/2013,3,2.97090005874634,3.07039999961853,2.95849990844727,36437,
11/7/2012,2/1/2013,3,2.97040009498596,3.05220007896423,2.95790004730225,25313,
11/7/2012,3/1/2013,3,2.96140003204346,3.03699994087219,2.94869995117187,21132,
11/7/2012,4/1/2013,3,2.93919992446899,3.02500009536743,2.93090009689331,9174,
11/7/2012,5/1/2013,3,2.95619988441467,3.02579998970032,2.9539999961853,3048,
11/7/2012,6/1/2013,3,2.93939995765686,3.02150011062622,2.92639994621277,4105,
11/7/2012,7/1/2013,3,2.93440008163452,3.01200008392334,2.93560004234314,521,
11/7/2012,8/1/2013,3,2.93210005760193,2.96880006790161,2.93460011482239,518,
11/7/2012,9/1/2013,3,2.93070006370544,3.01480007171631,2.93350005149841,845,
11/7/2012,10/1/2013,3,2.93230009078979,2.98020005226135,2.96309995651245,287,
11/7/2012,11/1/2013,3,2.93460011482239,2.97939991950989,2.96259999275208,209,
11/7/2012,12/1/2013,3,2.93440008163452,3.00950002670288,2.9261999130249,2703,
11/7/2012,1/1/2014,3,2.9316999912262,,,102,
11/7/2012,2/1/2014,3,2.9242000579834,,,3,
11/7/2012,3/1/2014,3,2.90619993209839,,,3,
11/7/2012,4/1/2014,3,2.88120007514954,,,3,
11/7/2012,5/1/2014,3,2.86019992828369,,,3,
11/7/2012,6/1/2014,3,2.84770011901855,,,248,
11/7/2012,7/1/2014,3,2.84319996833801,,,3,
11/7/2012,8/1/2014,3,2.8396999835968,,,3,
11/7/2012,9/1/2014,3,2.83719992637634,,,3,
11/7/2012,10/1/2014,3,2.83470010757446,,,3,
11/7/2012,11/1/2014,3,2.83270001411438,,,3,
11/7/2012,12/1/2014,3,2.8306999206543,,,3,
11/7/2012,1/1/2015,3,2.83189988136292,,,3,
11/7/2012,2/1/2015,3,2.8257999420166,,,0,
11/7/2012,3/1/2015,3,2.81200003623962,,,0,
11/7/2012,4/1/2015,3,2.79399991035461,,,0,
11/7/2012,5/1/2015,3,2.78399991989136,,,0,
11/7/2012,6/1/2015,3,2.78800010681152,,,0,
11/7/2012,7/1/2015,3,2.78990006446838,,,0,
11/7/2012,8/1/2015,3,2.79200005531311,,,0,
11/7/2012,9/1/2015,3,2.79520010948181,,,0,
11/7/2012,10/1/2015,3,2.79839992523193,,,0,
11/7/2012,11/1/2015,3,2.80270004272461,,,0,
11/7/2012,12/1/2015,3,2.80570006370544,,,0,
11/7/2012,1/1/2016,3,2.80690002441406,,,0,
11/7/2012,12/1/2012,4,2.58890008926392,2.70639991760254,2.57669997215271,67093,
11/7/2012,1/1/2013,4,2.57590007781982,2.68899989128113,2.5657000541687,48675,
11/7/2012,2/1/2013,4,2.58489990234375,2.69120001792908,2.57620000839233,15042,
11/7/2012,3/1/2013,4,2.60520005226135,2.69899988174438,2.59570002555847,10136,
11/7/2012,4/1/2013,4,2.75819993019104,2.86380004882812,2.74839997291565,5274,
11/7/2012,5/1/2013,4,2.75309991836548,2.86120009422302,2.74769997596741,2147,
11/7/2012,6/1/2013,4,2.72810006141663,2.83030009269714,2.71930003166199,1942,
11/7/2012,7/1/2013,4,2.69519996643066,2.77609992027283,2.69689989089966,740,
11/7/2012,8/1/2013,4,2.66050004959106,2.6810998916626,2.66160011291504,418,
11/7/2012,9/1/2013,4,2.61719989776611,2.69899988174438,2.61240005493164,744,
11/7/2012,10/1/2013,4,2.47620010375977,,,236,
11/7/2012,11/1/2013,4,2.44770002365112,2.54670000076294,2.52329993247986,30,
11/7/2012,12/1/2013,4,2.43460011482239,2.51149988174438,2.42840003967285,108,
11/7/2012,1/1/2014,4,2.43079996109009,,,32,
11/7/2012,2/1/2014,4,2.43899989128113,,,0,
11/7/2012,3/1/2014,4,2.44889998435974,,,0,
11/7/2012,4/1/2014,4,2.57690000534058,,,0,
11/7/2012,5/1/2014,4,2.57439994812012,,,0,
11/7/2012,6/1/2014,4,2.55839991569519,,,0,
11/7/2012,7/1/2014,4,2.53839993476868,,,0,
11/7/2012,8/1/2014,4,2.51990008354187,,,0,
11/7/2012,9/1/2014,4,2.49219989776611,,,0,
11/7/2012,10/1/2014,4,2.36520004272461,,,0,
11/7/2012,11/1/2014,4,2.33719992637634,,,0,
11/7/2012,12/1/2014,4,2.30960011482239,,,0,
11/7/2012,1/1/2015,4,2.31360006332397,,,0,
11/7/2012,2/1/2015,4,2.3206000328064,,,0,
11/7/2012,3/1/2015,4,2.32760000228882,,,0,
11/7/2012,4/1/2015,4,2.42759990692139,,,0,
11/7/2012,5/1/2015,4,2.43009996414185,,,0,
11/7/2012,6/1/2015,4,2.42009997367859,,,0,
11/7/2012,7/1/2015,4,2.40610003471375,,,0,
11/7/2012,8/1/2015,4,2.3921000957489,,,0,
11/7/2012,9/1/2015,4,2.37610006332397,,,0,
11/7/2012,10/1/2015,4,2.27609992027283,,,0,
11/7/2012,11/1/2015,4,2.25609993934631,,,0,
11/8/2012,12/1/2012,1,85.0899963378906,85.6999969482422,84.2200012207031,296019,
11/8/2012,1/1/2013,1,85.5599975585938,86.1800003051758,84.7200012207031,100353,
11/8/2012,2/1/2013,1,86.1399993896484,86.7600021362305,85.3499984741211,41771,
11/8/2012,3/1/2013,1,86.75,87.3600006103516,86.0100021362305,33076,
11/8/2012,4/1/2013,1,87.3499984741211,87.879997253418,86.6399993896484,15704,
11/8/2012,5/1/2013,1,87.8499984741211,88.3899993896484,87.120002746582,10070,
11/8/2012,6/1/2013,1,88.2399978637695,88.7399978637695,87.5800018310547,23525,
11/8/2012,7/1/2013,1,88.5500030517578,89.0400009155274,87.9700012207031,5312,
11/8/2012,8/1/2013,1,88.75,88.7900009155274,87.9700012207031,3246,
11/8/2012,9/1/2013,1,88.9000015258789,89.2600021362305,88.5,3034,
11/8/2012,10/1/2013,1,88.9800033569336,88.9000015258789,,1574,
11/8/2012,11/1/2013,1,89.0599975585937,89.0400009155274,88.7200012207031,1203,
11/8/2012,12/1/2013,1,89.129997253418,89.4800033569336,88.3199996948242,23296,
11/8/2012,1/1/2014,1,89.0599975585937,,,509,
11/8/2012,2/1/2014,1,88.9800033569336,,,1134,
11/8/2012,3/1/2014,1,88.879997253418,89.0100021362305,,2352,
11/8/2012,4/1/2014,1,88.7900009155274,,,1000,
11/8/2012,5/1/2014,1,88.6999969482422,,,1,
11/8/2012,6/1/2014,1,88.629997253418,88.7699966430664,88.0500030517578,1307,
11/8/2012,7/1/2014,1,88.5,,,20,
11/8/2012,8/1/2014,1,88.3899993896484,,,52,
11/8/2012,9/1/2014,1,88.3099975585938,,,72,
11/8/2012,10/1/2014,1,88.2600021362305,,,0,
11/8/2012,11/1/2014,1,88.2399978637695,,,665,
11/8/2012,12/1/2014,1,88.2399978637695,88.3600006103516,87.9000015258789,7025,
11/8/2012,1/1/2015,1,88.0599975585938,,,54,
11/8/2012,2/1/2015,1,87.8899993896484,,,4,
11/8/2012,3/1/2015,1,87.75,,,0,
11/8/2012,4/1/2015,1,87.629997253418,,,0,
11/8/2012,5/1/2015,1,87.5199966430664,,,0,
11/8/2012,6/1/2015,1,87.4300003051758,,,40,
11/8/2012,7/1/2015,1,87.2799987792969,,,0,
11/8/2012,8/1/2015,1,87.1699981689453,,,0,
11/8/2012,9/1/2015,1,87.0899963378906,,,0,
11/8/2012,10/1/2015,1,87.0299987792969,,,0,
11/8/2012,11/1/2015,1,86.9899978637695,,,0,
11/8/2012,12/1/2015,1,86.9700012207031,87,86.5800018310547,3422,
11/8/2012,1/1/2016,1,86.870002746582,,,0,
11/8/2012,2/1/2016,1,86.7799987792969,,,0,
11/8/2012,3/1/2016,1,86.6999969482422,,,0,
11/8/2012,4/1/2016,1,86.620002746582,,,0,
11/8/2012,5/1/2016,1,86.5500030517578,,,0,
11/8/2012,6/1/2016,1,86.4800033569336,,,0,
11/8/2012,7/1/2016,1,86.4100036621094,,,0,
11/8/2012,8/1/2016,1,86.3600006103516,,,0,
11/8/2012,9/1/2016,1,86.3199996948242,,,0,
11/8/2012,10/1/2016,1,86.2900009155274,,,0,
11/8/2012,11/1/2016,1,86.2699966430664,,,0,
11/8/2012,12/1/2016,1,86.25,85.9300003051758,85.7799987792969,304,
11/8/2012,1/1/2017,1,86.2200012207031,,,0,
11/8/2012,2/1/2017,1,86.1900024414063,,,0,
11/8/2012,3/1/2017,1,86.1699981689453,,,0,
11/8/2012,4/1/2017,1,86.1500015258789,,,0,
11/8/2012,5/1/2017,1,86.129997253418,,,0,
11/8/2012,6/1/2017,1,86.1100006103516,,,0,
11/8/2012,7/1/2017,1,86.0899963378906,,,0,
11/8/2012,8/1/2017,1,86.0800018310547,,,0,
11/8/2012,9/1/2017,1,86.0699996948242,,,0,
11/8/2012,10/1/2017,1,86.0699996948242,,,0,
11/8/2012,11/1/2017,1,86.0699996948242,,,0,
11/8/2012,12/1/2017,1,86.0699996948242,,,97,
11/8/2012,6/1/2018,1,86.0899963378906,,,0,
11/8/2012,12/1/2018,1,86.120002746582,86.0100021362305,86.0100021362305,8,
11/8/2012,6/1/2019,1,86.120002746582,,,0,
11/8/2012,12/1/2019,1,86.120002746582,,,0,
11/8/2012,6/1/2020,1,86.120002746582,,,0,
11/8/2012,12/1/2020,1,86.120002746582,,,0,
11/8/2012,12/1/2012,3,2.95539999008179,2.99909996986389,2.94700002670288,50667,
11/8/2012,1/1/2013,3,2.96350002288818,3.00500011444092,2.95499992370605,24346,
11/8/2012,2/1/2013,3,2.96219992637634,2.99920010566711,2.9539999961853,14512,
11/8/2012,3/1/2013,3,2.95350003242493,2.98300004005432,2.9465000629425,14878,
11/8/2012,4/1/2013,3,2.93400001525879,2.96189999580383,2.92580008506775,8438,
11/8/2012,5/1/2013,3,2.95359992980957,2.97480010986328,2.94300007820129,3960,
11/8/2012,6/1/2013,3,2.93740010261536,2.96379995346069,2.92479991912842,5429,
11/8/2012,7/1/2013,3,2.93249988555908,2.95260000228882,2.9274001121521,231,
11/8/2012,8/1/2013,3,2.93020009994507,2.93210005760193,2.92759990692139,84,
11/8/2012,9/1/2013,3,2.92880010604858,2.94400000572205,2.92179989814758,84,
11/8/2012,10/1/2013,3,2.93009996414185,2.9300000667572,2.9300000667572,71,
11/8/2012,11/1/2013,3,2.93210005760193,2.94000005722046,2.93309998512268,111,
11/8/2012,12/1/2013,3,2.9316999912262,2.95309996604919,2.9193000793457,1376,
11/8/2012,1/1/2014,3,2.92919993400574,,,60,
11/8/2012,2/1/2014,3,2.92219996452332,,,25,
11/8/2012,3/1/2014,3,2.90470004081726,,,0,
11/8/2012,4/1/2014,3,2.88019990921021,,,0,
11/8/2012,5/1/2014,3,2.85969996452332,,,0,
11/8/2012,6/1/2014,3,2.84770011901855,,,10,
11/8/2012,7/1/2014,3,2.84319996833801,,,0,
11/8/2012,8/1/2014,3,2.8396999835968,2.85249996185303,2.85249996185303,0,
11/8/2012,9/1/2014,3,2.83719992637634,2.85249996185303,2.85249996185303,0,
11/8/2012,10/1/2014,3,2.83470010757446,2.84899997711182,2.84899997711182,0,
11/8/2012,11/1/2014,3,2.83270001411438,2.84800004959106,2.84800004959106,0,
11/8/2012,12/1/2014,3,2.8306999206543,,,5,
11/8/2012,1/1/2015,3,2.83189988136292,,,0,
11/8/2012,2/1/2015,3,2.8257999420166,,,0,
11/8/2012,3/1/2015,3,2.81200003623962,,,0,
11/8/2012,4/1/2015,3,2.79399991035461,,,0,
11/8/2012,5/1/2015,3,2.78399991989136,,,0,
11/8/2012,6/1/2015,3,2.78800010681152,,,0,
11/8/2012,7/1/2015,3,2.78990006446838,,,0,
11/8/2012,8/1/2015,3,2.79200005531311,,,0,
11/8/2012,9/1/2015,3,2.79520010948181,,,0,
11/8/2012,10/1/2015,3,2.79839992523193,,,0,
11/8/2012,11/1/2015,3,2.80270004272461,,,0,
11/8/2012,12/1/2015,3,2.80570006370544,,,0,
11/8/2012,1/1/2016,3,2.80690002441406,,,0,
11/8/2012,12/1/2012,4,2.60730004310608,2.62910008430481,2.57550001144409,52022,
11/8/2012,1/1/2013,4,2.58739995956421,2.60929989814758,2.5566999912262,35372,
11/8/2012,2/1/2013,4,2.59500002861023,2.6149001121521,2.56579995155334,12474,
11/8/2012,3/1/2013,4,2.61590003967285,2.63540005683899,2.58629989624023,6438,
11/8/2012,4/1/2013,4,2.76990008354187,2.78649997711182,2.74060010910034,3539,
11/8/2012,5/1/2013,4,2.76460003852844,2.78250002861023,2.73440003395081,1808,
11/8/2012,6/1/2013,4,2.73909997940063,2.75110006332397,2.70910000801086,1789,
11/8/2012,7/1/2013,4,2.70619988441467,2.71239995956421,2.6949999332428,981,
11/8/2012,8/1/2013,4,2.67059993743896,2.66729998588562,2.66729998588562,1303,
11/8/2012,9/1/2013,4,2.62750005722046,2.62619996070862,2.60759997367859,943,
11/8/2012,10/1/2013,4,2.48690009117126,,,128,
11/8/2012,11/1/2013,4,2.45959997177124,2.46129989624023,2.46129989624023,25,
11/8/2012,12/1/2013,4,2.44670009613037,2.4614999294281,2.41980004310608,96,
11/8/2012,1/1/2014,4,2.44379997253418,,,6,
11/8/2012,2/1/2014,4,2.45199990272522,,,0,
11/8/2012,3/1/2014,4,2.46189999580383,,,0,
11/8/2012,4/1/2014,4,2.58990001678467,,,0,
11/8/2012,5/1/2014,4,2.58739995956421,,,0,
11/8/2012,6/1/2014,4,2.57139992713928,,,0,
11/8/2012,7/1/2014,4,2.55139994621277,,,0,
11/8/2012,8/1/2014,4,2.53290009498596,,,0,
11/8/2012,9/1/2014,4,2.5051999092102,,,0,
11/8/2012,10/1/2014,4,2.3782000541687,,,0,
11/8/2012,11/1/2014,4,2.35019993782043,,,0,
11/8/2012,12/1/2014,4,2.3225998878479,,,0,
11/8/2012,1/1/2015,4,2.32660007476807,,,0,
11/8/2012,2/1/2015,4,2.33360004425049,,,0,
11/8/2012,3/1/2015,4,2.34060001373291,,,0,
11/8/2012,4/1/2015,4,2.44059991836548,,,0,
11/8/2012,5/1/2015,4,2.44309997558594,,,0,
11/8/2012,6/1/2015,4,2.43309998512268,,,0,
11/8/2012,7/1/2015,4,2.41910004615784,,,0,
11/8/2012,8/1/2015,4,2.40510010719299,,,0,
11/8/2012,9/1/2015,4,2.38910007476807,,,0,
11/8/2012,10/1/2015,4,2.28909993171692,,,0,
11/8/2012,11/1/2015,4,2.26909995079041,,,0,
11/9/2012,12/1/2012,1,86.0699996948242,86.7699966430664,84.129997253418,322239,
11/9/2012,1/1/2013,1,86.5500030517578,87.2399978637695,84.6100006103516,103016,
11/9/2012,2/1/2013,1,87.1600036621094,87.7799987792969,85.2099990844727,54373,
11/9/2012,3/1/2013,1,87.7600021362305,88.4199981689453,85.9000015258789,34491,
11/9/2012,4/1/2013,1,88.3600006103516,88.9599990844727,86.4599990844727,12343,
11/9/2012,5/1/2013,1,88.879997253418,89.4899978637695,86.9700012207031,7506,
11/9/2012,6/1/2013,1,89.2900009155273,89.9100036621094,87.379997253418,21192,
11/9/2012,7/1/2013,1,89.6100006103516,90.0299987792969,87.8399963378906,4753,
11/9/2012,8/1/2013,1,89.8099975585938,89.3499984741211,88.6600036621094,2625,
11/9/2012,9/1/2013,1,89.9499969482422,89.9300003051758,88.6399993896484,3622,
11/9/2012,10/1/2013,1,90.0299987792969,89.7099990844727,89.4599990844727,1484,
11/9/2012,11/1/2013,1,90.1100006103516,90.0199966430664,90,1324,
11/9/2012,12/1/2013,1,90.1600036621094,90.7099990844727,88.3099975585938,20240,
11/9/2012,1/1/2014,1,90.0699996948242,,,1326,
11/9/2012,2/1/2014,1,89.9800033569336,,,809,
11/9/2012,3/1/2014,1,89.879997253418,,,1209,
11/9/2012,4/1/2014,1,89.7900009155273,,,509,
11/9/2012,5/1/2014,1,89.7099990844727,,,68,
11/9/2012,6/1/2014,1,89.6399993896484,89.9000015258789,88.4000015258789,1834,
11/9/2012,7/1/2014,1,89.5100021362305,,,43,
11/9/2012,8/1/2014,1,89.4000015258789,,,87,
11/9/2012,9/1/2014,1,89.3199996948242,,,90,
11/9/2012,10/1/2014,1,89.2699966430664,,,7,
11/9/2012,11/1/2014,1,89.25,88.0199966430664,88.0199966430664,10,
11/9/2012,12/1/2014,1,89.25,89.4599990844727,87.5199966430664,5266,
11/9/2012,1/1/2015,1,89.0599975585937,,,15,
11/9/2012,2/1/2015,1,88.8899993896484,,,0,
11/9/2012,3/1/2015,1,88.7399978637695,,,0,
11/9/2012,4/1/2015,1,88.6100006103516,,,100,
11/9/2012,5/1/2015,1,88.5,,,100,
11/9/2012,6/1/2015,1,88.4100036621094,87.3399963378906,87.3399963378906,20,
11/9/2012,7/1/2015,1,88.2600021362305,,,0,
11/9/2012,8/1/2015,1,88.1500015258789,,,0,
11/9/2012,9/1/2015,1,88.0699996948242,,,0,
11/9/2012,10/1/2015,1,88,,,0,
11/9/2012,11/1/2015,1,87.9599990844727,,,0,
11/9/2012,12/1/2015,1,87.9300003051758,88.120002746582,86.25,2736,
11/9/2012,1/1/2016,1,87.8300018310547,,,0,
11/9/2012,2/1/2016,1,87.7399978637695,,,0,
11/9/2012,3/1/2016,1,87.6500015258789,,,0,
11/9/2012,4/1/2016,1,87.5699996948242,,,0,
11/9/2012,5/1/2016,1,87.4899978637695,,,0,
11/9/2012,6/1/2016,1,87.4199981689453,,,0,
11/9/2012,7/1/2016,1,87.3499984741211,,,0,
11/9/2012,8/1/2016,1,87.3000030517578,,,0,
11/9/2012,9/1/2016,1,87.25,,,0,
11/9/2012,10/1/2016,1,87.2200012207031,,,0,
11/9/2012,11/1/2016,1,87.1900024414063,,,0,
11/9/2012,12/1/2016,1,87.1699981689453,87.3000030517578,85.879997253418,752,
11/9/2012,1/1/2017,1,87.129997253418,,,0,
11/9/2012,2/1/2017,1,87.0999984741211,,,0,
11/9/2012,3/1/2017,1,87.0800018310547,,,0,
11/9/2012,4/1/2017,1,87.0599975585938,,,0,
11/9/2012,5/1/2017,1,87.0400009155273,,,0,
11/9/2012,6/1/2017,1,87.0199966430664,,,0,
11/9/2012,7/1/2017,1,87,,,0,
11/9/2012,8/1/2017,1,86.9800033569336,,,0,
11/9/2012,9/1/2017,1,86.9700012207031,,,0,
11/9/2012,10/1/2017,1,86.9599990844727,,,0,
11/9/2012,11/1/2017,1,86.9599990844727,,,0,
11/9/2012,12/1/2017,1,86.9599990844727,87,85.8300018310547,97,
11/9/2012,6/1/2018,1,86.9800033569336,,,0,
11/9/2012,12/1/2018,1,87,87.0100021362305,87.0100021362305,1,
11/9/2012,6/1/2019,1,87,,,0,
11/9/2012,12/1/2019,1,87,,,0,
11/9/2012,6/1/2020,1,87,,,0,
11/9/2012,12/1/2020,1,87,,,0,
11/9/2012,12/1/2012,3,3.00550007820129,3.01699995994568,2.94210004806519,46985,
11/9/2012,1/1/2013,3,3.01110005378723,3.02300000190735,2.94930005073547,24008,
11/9/2012,2/1/2013,3,3.00760006904602,3.01959991455078,2.94899988174438,13980,
11/9/2012,3/1/2013,3,2.99710011482239,3.0090000629425,2.94120001792908,13017,
11/9/2012,4/1/2013,3,2.97830009460449,2.98900008201599,2.91880011558533,6781,
11/9/2012,5/1/2013,3,2.99780011177063,2.99810004234314,2.94740009307861,2839,
11/9/2012,6/1/2013,3,2.98099994659424,2.98300004005432,2.91989994049072,2590,
11/9/2012,7/1/2013,3,2.97580003738403,2.97519993782043,2.92670011520386,147,
11/9/2012,8/1/2013,3,2.97309994697571,2.97449994087219,2.92519998550415,51,
11/9/2012,9/1/2013,3,2.97149991989136,2.97390007972717,2.9203999042511,68,
11/9/2012,10/1/2013,3,2.97250008583069,2.97429990768433,2.96250009536743,44,
11/9/2012,11/1/2013,3,2.97420001029968,2.96799993515015,2.96799993515015,27,
11/9/2012,12/1/2013,3,2.97350001335144,2.97979998588562,2.92249989509583,906,
11/9/2012,1/1/2014,3,2.97099995613098,2.96900010108948,2.96900010108948,4,
11/9/2012,2/1/2014,3,2.96399998664856,2.91000008583069,2.91000008583069,2,
11/9/2012,3/1/2014,3,2.9465000629425,2.95499992370605,,0,
11/9/2012,4/1/2014,3,2.92199993133545,,,0,
11/9/2012,5/1/2014,3,2.90149998664856,,,0,
11/9/2012,6/1/2014,3,2.88949990272522,,,0,
11/9/2012,7/1/2014,3,2.88499999046326,,,0,
11/9/2012,8/1/2014,3,2.88150000572205,,,0,
11/9/2012,9/1/2014,3,2.87899994850159,,,0,
11/9/2012,10/1/2014,3,2.87649989128113,,,0,
11/9/2012,11/1/2014,3,2.87450003623962,,,0,
11/9/2012,12/1/2014,3,2.87249994277954,,,0,
11/9/2012,1/1/2015,3,2.87369990348816,,,0,
11/9/2012,2/1/2015,3,2.86759996414185,,,0,
11/9/2012,3/1/2015,3,2.85380005836487,,,0,
11/9/2012,4/1/2015,3,2.83579993247986,,,0,
11/9/2012,5/1/2015,3,2.8257999420166,,,0,
11/9/2012,6/1/2015,3,2.82979989051819,,,0,
11/9/2012,7/1/2015,3,2.83170008659363,,,0,
11/9/2012,8/1/2015,3,2.83380007743835,,,0,
11/9/2012,9/1/2015,3,2.83699989318848,,,0,
11/9/2012,10/1/2015,3,2.84019994735718,,,0,
11/9/2012,11/1/2015,3,2.84450006484985,,,0,
11/9/2012,12/1/2015,3,2.84750008583069,,,0,
11/9/2012,1/1/2016,3,2.84870004653931,,,0,
11/9/2012,12/1/2012,4,2.69919991493225,2.70849990844727,2.60120010375977,62549,
11/9/2012,1/1/2013,4,2.65790009498596,2.66449999809265,2.57419991493225,51794,
11/9/2012,2/1/2013,4,2.65759992599487,2.66210007667541,2.57870006561279,18444,
11/9/2012,3/1/2013,4,2.6710000038147,2.67569994926453,2.59809994697571,13327,
11/9/2012,4/1/2013,4,2.82019996643066,2.82480001449585,2.74749994277954,5105,
11/9/2012,5/1/2013,4,2.81419992446899,2.81699991226196,2.74300003051758,2680,
11/9/2012,6/1/2013,4,2.78830003738403,2.78959989547729,2.7195999622345,1454,
11/9/2012,7/1/2013,4,2.75510001182556,2.74300003051758,2.68319988250732,495,
11/9/2012,8/1/2013,4,2.71889996528625,2.7195999622345,2.65190005302429,216,
11/9/2012,9/1/2013,4,2.67560005187988,2.67670011520386,2.61949992179871,494,
11/9/2012,10/1/2013,4,2.53320002555847,2.52449989318848,2.52449989318848,152,
11/9/2012,11/1/2013,4,2.50609993934631,2.43370008468628,2.43370008468628,18,
11/9/2012,12/1/2013,4,2.49289989471436,2.49200010299683,2.42090010643005,42,
11/9/2012,1/1/2014,4,2.49000000953674,,,0,
11/9/2012,2/1/2014,4,2.49819993972778,,,0,
11/9/2012,3/1/2014,4,2.5081000328064,,,0,
11/9/2012,4/1/2014,4,2.63610005378723,,,0,
11/9/2012,5/1/2014,4,2.63359999656677,,,0,
11/9/2012,6/1/2014,4,2.61759996414185,,,0,
11/9/2012,7/1/2014,4,2.59759998321533,,,0,
11/9/2012,8/1/2014,4,2.57909989356995,,,0,
11/9/2012,9/1/2014,4,2.55139994621277,,,0,
11/9/2012,10/1/2014,4,2.42440009117126,,,0,
11/9/2012,11/1/2014,4,2.396399974823,,,0,
11/9/2012,12/1/2014,4,2.36879992485046,,,0,
11/9/2012,1/1/2015,4,2.37280011177063,,,0,
11/9/2012,2/1/2015,4,2.37980008125305,,,0,
11/9/2012,3/1/2015,4,2.38680005073547,,,0,
11/9/2012,4/1/2015,4,2.48679995536804,,,0,
11/9/2012,5/1/2015,4,2.4893000125885,,,0,
11/9/2012,6/1/2015,4,2.47930002212524,,,0,
11/9/2012,7/1/2015,4,2.4653000831604,,,0,
11/9/2012,8/1/2015,4,2.45129990577698,,,0,
11/9/2012,9/1/2015,4,2.43530011177063,,,0,
11/9/2012,10/1/2015,4,2.33529996871948,,,0,
11/9/2012,11/1/2015,4,2.31529998779297,,,0,
11/12/2012,12/1/2012,1,85.5699996948242,86.5400009155274,85.2699966430664,280499,
11/12/2012,1/1/2013,1,86.0699996948242,87.0199966430664,85.7799987792969,116126,
11/12/2012,2/1/2013,1,86.6999969482422,87.6100006103516,86.4000015258789,42961,
11/12/2012,3/1/2013,1,87.3300018310547,88.25,87.0999984741211,28614,
11/12/2012,4/1/2013,1,87.9499969482422,88.7799987792969,87.6999969482422,13633,
11/12/2012,5/1/2013,1,88.4800033569336,89.379997253418,88.2300033569336,8123,
11/12/2012,6/1/2013,1,88.9199981689453,89.8099975585938,88.629997253418,19272,
11/12/2012,7/1/2013,1,89.2699966430664,89.8899993896484,88.9400024414062,4728,
11/12/2012,8/1/2013,1,89.4899978637695,89.75,89.4899978637695,2907,
11/12/2012,9/1/2013,1,89.6399993896484,90.1800003051758,89.2600021362305,2028,
11/12/2012,10/1/2013,1,89.7200012207031,,,861,
11/12/2012,11/1/2013,1,89.8000030517578,90.5299987792969,89.5100021362305,1086,
11/12/2012,12/1/2013,1,89.8600006103516,90.620002746582,89.5299987792969,14019,
11/12/2012,1/1/2014,1,89.7900009155273,,,1164,
11/12/2012,2/1/2014,1,89.7200012207031,,,98,
11/12/2012,3/1/2014,1,89.629997253418,90.3399963378906,89.3300018310547,98,
11/12/2012,4/1/2014,1,89.5599975585938,,,113,
11/12/2012,5/1/2014,1,89.4899978637695,,,136,
11/12/2012,6/1/2014,1,89.4400024414063,89.4499969482422,89.0299987792969,1031,
11/12/2012,7/1/2014,1,89.3300018310547,,,15,
11/12/2012,8/1/2014,1,89.2399978637695,,,6,
11/12/2012,9/1/2014,1,89.1800003051758,,,6,
11/12/2012,10/1/2014,1,89.1500015258789,,,8,
11/12/2012,11/1/2014,1,89.1500015258789,,,1047,
11/12/2012,12/1/2014,1,89.1699981689453,89.4800033569336,88.629997253418,5803,
11/12/2012,1/1/2015,1,89,,,1006,
11/12/2012,2/1/2015,1,88.8499984741211,,,0,
11/12/2012,3/1/2015,1,88.7099990844727,,,0,
11/12/2012,4/1/2015,1,88.5999984741211,,,0,
11/12/2012,5/1/2015,1,88.5100021362305,,,0,
11/12/2012,6/1/2015,1,88.4300003051758,,,410,
11/12/2012,7/1/2015,1,88.3000030517578,,,0,
11/12/2012,8/1/2015,1,88.1999969482422,,,0,
11/12/2012,9/1/2015,1,88.129997253418,,,0,
11/12/2012,10/1/2015,1,88.0800018310547,,,0,
11/12/2012,11/1/2015,1,88.0500030517578,,,0,
11/12/2012,12/1/2015,1,88.0299987792969,88.3099975585938,87.4700012207031,1698,
11/12/2012,1/1/2016,1,87.9400024414062,,,0,
11/12/2012,2/1/2016,1,87.8600006103516,,,0,
11/12/2012,3/1/2016,1,87.7900009155274,,,0,
11/12/2012,4/1/2016,1,87.7200012207031,,,0,
11/12/2012,5/1/2016,1,87.6500015258789,,,0,
11/12/2012,6/1/2016,1,87.5899963378906,,,0,
11/12/2012,7/1/2016,1,87.5400009155274,,,0,
11/12/2012,8/1/2016,1,87.5,,,0,
11/12/2012,9/1/2016,1,87.4599990844727,,,0,
11/12/2012,10/1/2016,1,87.4400024414063,,,0,
11/12/2012,11/1/2016,1,87.4300003051758,,,0,
11/12/2012,12/1/2016,1,87.4199981689453,87.5,87.1800003051758,591,
11/12/2012,1/1/2017,1,87.3899993896484,,,0,
11/12/2012,2/1/2017,1,87.3600006103516,,,0,
11/12/2012,3/1/2017,1,87.3499984741211,,,0,
11/12/2012,4/1/2017,1,87.3399963378906,,,0,
11/12/2012,5/1/2017,1,87.3300018310547,,,0,
11/12/2012,6/1/2017,1,87.3199996948242,,,0,
11/12/2012,7/1/2017,1,87.3099975585938,,,0,
11/12/2012,8/1/2017,1,87.3000030517578,,,0,
11/12/2012,9/1/2017,1,87.2900009155273,,,0,
11/12/2012,10/1/2017,1,87.2900009155273,,,0,
11/12/2012,11/1/2017,1,87.3000030517578,,,0,
11/12/2012,12/1/2017,1,87.3099975585938,87.5,86.4899978637695,152,
11/12/2012,6/1/2018,1,87.3300018310547,,,0,
11/12/2012,12/1/2018,1,87.3499984741211,,,0,
11/12/2012,6/1/2019,1,87.3499984741211,,,0,
11/12/2012,12/1/2019,1,87.3499984741211,,,0,
11/12/2012,6/1/2020,1,87.3499984741211,,,0,
11/12/2012,12/1/2020,1,87.3499984741211,,,0,
11/12/2012,12/1/2012,3,2.99920010566711,3.02789998054504,2.98709988594055,44079,
11/12/2012,1/1/2013,3,3.00629997253418,3.0336000919342,2.99300003051758,23375,
11/12/2012,2/1/2013,3,3.00530004501343,3.02909994125366,2.98939990997314,13107,
11/12/2012,3/1/2013,3,2.9974000453949,3.01959991455078,2.98650002479553,10883,
11/12/2012,4/1/2013,3,2.97979998588562,3.00160002708435,2.97140002250671,5831,
11/12/2012,5/1/2013,3,2.99880003929138,3.01839995384216,2.98900008201599,2695,
11/12/2012,6/1/2013,3,2.98110008239746,3.00079989433289,2.9695999622345,1959,
11/12/2012,7/1/2013,3,2.97560000419617,2.98650002479553,2.98000001907349,69,
11/12/2012,8/1/2013,3,2.97270011901855,,,6,
11/12/2012,9/1/2013,3,2.97079992294312,,2.96810007095337,11,
11/12/2012,10/1/2013,3,2.97140002250671,2.98200011253357,2.98200011253357,8,
11/12/2012,11/1/2013,3,2.97239995002747,,,26,
11/12/2012,12/1/2013,3,2.97140002250671,2.98810005187988,2.96479988098145,375,
11/12/2012,1/1/2014,3,2.96889996528625,,,0,
11/12/2012,2/1/2014,3,2.96189999580383,,,0,
11/12/2012,3/1/2014,3,2.94440007209778,,,0,
11/12/2012,4/1/2014,3,2.91989994049072,,,0,
11/12/2012,5/1/2014,3,2.89939999580383,,,0,
11/12/2012,6/1/2014,3,2.88739991188049,,,0,
11/12/2012,7/1/2014,3,2.88289999961853,,,0,
11/12/2012,8/1/2014,3,2.87940001487732,,,0,
11/12/2012,9/1/2014,3,2.87689995765686,,,0,
11/12/2012,10/1/2014,3,2.8743999004364,,,0,
11/12/2012,11/1/2014,3,2.8724000453949,,,0,
11/12/2012,12/1/2014,3,2.87039995193481,,,0,
11/12/2012,1/1/2015,3,2.87159991264343,,,0,
11/12/2012,2/1/2015,3,2.86549997329712,,,0,
11/12/2012,3/1/2015,3,2.85170006752014,,,0,
11/12/2012,4/1/2015,3,2.83369994163513,,,0,
11/12/2012,5/1/2015,3,2.82369995117187,,,0,
11/12/2012,6/1/2015,3,2.82769989967346,,,0,
11/12/2012,7/1/2015,3,2.8296000957489,,,0,
11/12/2012,8/1/2015,3,2.83170008659363,,,0,
11/12/2012,9/1/2015,3,2.83489990234375,,,0,
11/12/2012,10/1/2015,3,2.83809995651245,,,0,
11/12/2012,11/1/2015,3,2.84240007400513,,,0,
11/12/2012,12/1/2015,3,2.84540009498596,,,0,
11/12/2012,1/1/2016,3,2.84660005569458,,,0,
11/12/2012,12/1/2012,4,2.67630004882812,2.7467999458313,2.666100025177,63875,
11/12/2012,1/1/2013,4,2.63879990577698,2.68829989433289,2.63070011138916,50851,
11/12/2012,2/1/2013,4,2.64100003242493,2.67930006980896,2.63339996337891,19979,
11/12/2012,3/1/2013,4,2.65919995307922,2.69099998474121,2.65140008926392,12137,
11/12/2012,4/1/2013,4,2.80870008468628,2.83780002593994,2.80200004577637,5066,
11/12/2012,5/1/2013,4,2.80279994010925,2.82870006561279,2.79690003395081,2640,
11/12/2012,6/1/2013,4,2.77760004997253,2.80259990692139,2.77169990539551,2716,
11/12/2012,7/1/2013,4,2.74530005455017,,2.74180006980896,850,
11/12/2012,8/1/2013,4,2.70900011062622,2.70549988746643,2.70549988746643,440,
11/12/2012,9/1/2013,4,2.66560006141663,2.6693000793457,2.65799999237061,288,
11/12/2012,10/1/2013,4,2.52340006828308,2.52500009536743,2.51370000839233,295,
11/12/2012,11/1/2013,4,2.49530005455017,2.50300002098083,2.4909999370575,248,
11/12/2012,12/1/2013,4,2.48189997673035,2.50139999389648,2.4728000164032,161,
11/12/2012,1/1/2014,4,2.47869992256165,,,0,
11/12/2012,2/1/2014,4,2.48690009117126,,,0,
11/12/2012,3/1/2014,4,2.4967999458313,,,0,
11/12/2012,4/1/2014,4,2.62479996681213,,,0,
11/12/2012,5/1/2014,4,2.62229990959167,,,0,
11/12/2012,6/1/2014,4,2.60630011558533,,,0,
11/12/2012,7/1/2014,4,2.58629989624023,,,0,
11/12/2012,8/1/2014,4,2.56780004501343,,,0,
11/12/2012,9/1/2014,4,2.54010009765625,,,0,
11/12/2012,10/1/2014,4,2.41310000419617,,,0,
11/12/2012,11/1/2014,4,2.3850998878479,,,0,
11/12/2012,12/1/2014,4,2.35750007629395,,,0,
11/12/2012,1/1/2015,4,2.36150002479553,,,0,
11/12/2012,2/1/2015,4,2.36849999427795,,,0,
11/12/2012,3/1/2015,4,2.37549996376038,,,0,
11/12/2012,4/1/2015,4,2.47550010681152,,,0,
11/12/2012,5/1/2015,4,2.4779999256134,,,0,
11/12/2012,6/1/2015,4,2.46799993515015,,,0,
11/12/2012,7/1/2015,4,2.4539999961853,,,0,
11/12/2012,8/1/2015,4,2.44000005722046,,,0,
11/12/2012,9/1/2015,4,2.42400002479553,,,0,
11/12/2012,10/1/2015,4,2.32399988174438,,,0,
11/12/2012,11/1/2015,4,2.30399990081787,,,0,
11/13/2012,12/1/2012,1,85.379997253418,85.9499969482422,84.5699996948242,352262,
11/13/2012,1/1/2013,1,85.8399963378906,86.4400024414062,85.0999984741211,211604,
11/13/2012,2/1/2013,1,86.4800033569336,87.0999984741211,85.7600021362305,67765,
11/13/2012,3/1/2013,1,87.1699981689453,87.6699981689453,86.4700012207031,57750,
11/13/2012,4/1/2013,1,87.8300018310547,88.4400024414063,87.1699981689453,31531,
11/13/2012,5/1/2013,1,88.379997253418,88.879997253418,87.6800003051758,11593,
11/13/2012,6/1/2013,1,88.8199996948242,89.4300003051758,88.1399993896484,28456,
11/13/2012,7/1/2013,1,89.1699981689453,89.3300018310547,88.4499969482422,5208,
11/13/2012,8/1/2013,1,89.3899993896484,89.370002746582,89.120002746582,3163,
11/13/2012,9/1/2013,1,89.5299987792969,90,89.0599975585937,3490,
11/13/2012,10/1/2013,1,89.5999984741211,89.5500030517578,89.4199981689453,1951,
11/13/2012,11/1/2013,1,89.6699981689453,89.6600036621094,89.4400024414063,2012,
11/13/2012,12/1/2013,1,89.7300033569336,90.3000030517578,89.1100006103516,30008,
11/13/2012,1/1/2014,1,89.6600036621094,,,826,
11/13/2012,2/1/2014,1,89.5999984741211,,,328,
11/13/2012,3/1/2014,1,89.5299987792969,,89.0299987792969,845,
11/13/2012,4/1/2014,1,89.4800033569336,,,6,
11/13/2012,5/1/2014,1,89.4300003051758,,,210,
11/13/2012,6/1/2014,1,89.4000015258789,89.7699966430664,89.0699996948242,2778,
11/13/2012,7/1/2014,1,89.3099975585938,,,25,
11/13/2012,8/1/2014,1,89.2300033569336,,,31,
11/13/2012,9/1/2014,1,89.1800003051758,,,316,
11/13/2012,10/1/2014,1,89.1699981689453,,,214,
11/13/2012,11/1/2014,1,89.1900024414062,,,941,
11/13/2012,12/1/2014,1,89.2200012207031,89.5999984741211,88.6900024414063,10093,
11/13/2012,1/1/2015,1,89.0599975585937,,,729,
11/13/2012,2/1/2015,1,88.9199981689453,,,0,
11/13/2012,3/1/2015,1,88.8000030517578,,,0,
11/13/2012,4/1/2015,1,88.6999969482422,,,0,
11/13/2012,5/1/2015,1,88.620002746582,,,0,
11/13/2012,6/1/2015,1,88.5599975585938,,,614,
11/13/2012,7/1/2015,1,88.4499969482422,,,0,
11/13/2012,8/1/2015,1,88.3600006103516,,,0,
11/13/2012,9/1/2015,1,88.3000030517578,,,0,
11/13/2012,10/1/2015,1,88.2600021362305,,,0,
11/13/2012,11/1/2015,1,88.2399978637695,,,0,
11/13/2012,12/1/2015,1,88.2300033569336,88.629997253418,87.6600036621094,3107,
11/13/2012,1/1/2016,1,88.1500015258789,,,0,
11/13/2012,2/1/2016,1,88.0800018310547,,,0,
11/13/2012,3/1/2016,1,88.0100021362305,,,0,
11/13/2012,4/1/2016,1,87.9499969482422,,,0,
11/13/2012,5/1/2016,1,87.8899993896484,,,0,
11/13/2012,6/1/2016,1,87.8399963378906,,,0,
11/13/2012,7/1/2016,1,87.8000030517578,,,0,
11/13/2012,8/1/2016,1,87.7699966430664,,,0,
11/13/2012,9/1/2016,1,87.7399978637695,,,0,
11/13/2012,10/1/2016,1,87.7300033569336,,,0,
11/13/2012,11/1/2016,1,87.7200012207031,,,0,
11/13/2012,12/1/2016,1,87.7200012207031,88.25,87.1999969482422,916,
11/13/2012,1/1/2017,1,87.6900024414062,,,0,
11/13/2012,2/1/2017,1,87.6699981689453,,,0,
11/13/2012,3/1/2017,1,87.6600036621094,,,0,
11/13/2012,4/1/2017,1,87.6500015258789,,,0,
11/13/2012,5/1/2017,1,87.6399993896484,,,0,
11/13/2012,6/1/2017,1,87.629997253418,,,0,
11/13/2012,7/1/2017,1,87.620002746582,,,0,
11/13/2012,8/1/2017,1,87.620002746582,,,0,
11/13/2012,9/1/2017,1,87.620002746582,,,0,
11/13/2012,10/1/2017,1,87.620002746582,,,0,
11/13/2012,11/1/2017,1,87.629997253418,,,0,
11/13/2012,12/1/2017,1,87.6500015258789,87.870002746582,87.3899993896484,276,
11/13/2012,6/1/2018,1,87.6800003051758,,,0,
11/13/2012,12/1/2018,1,87.7099990844727,,,19,
11/13/2012,6/1/2019,1,87.7099990844727,,,0,
11/13/2012,12/1/2019,1,87.7099990844727,,,0,
11/13/2012,6/1/2020,1,87.7099990844727,,,0,
11/13/2012,12/1/2020,1,87.7099990844727,,,0,
11/13/2012,12/1/2012,3,2.96079993247986,2.99860000610352,2.9449999332428,55085,
11/13/2012,1/1/2013,3,2.97149991989136,3.00390005111694,2.95499992370605,36434,
11/13/2012,2/1/2013,3,2.97309994697571,3.0025999546051,2.95679998397827,19804,
11/13/2012,3/1/2013,3,2.96810007095337,2.99049997329712,2.95239996910095,19693,
11/13/2012,4/1/2013,3,2.95300006866455,2.96390008926392,2.93659996986389,10156,
11/13/2012,5/1/2013,3,2.97379994392395,2.98480010032654,2.958899974823,5788,
11/13/2012,6/1/2013,3,2.95860004425049,2.96849989891052,2.9433000087738,8158,
11/13/2012,7/1/2013,3,2.95510005950928,2.95729994773865,2.94000005722046,289,
11/13/2012,8/1/2013,3,2.9533998966217,2.95959997177124,2.94749999046326,152,
11/13/2012,9/1/2013,3,2.95260000228882,2.95519995689392,2.9375,110,
11/13/2012,10/1/2013,3,2.95420002937317,2.96090006828308,2.94530010223389,81,
11/13/2012,11/1/2013,3,2.95639991760254,2.96199989318848,2.94849991798401,60,
11/13/2012,12/1/2013,3,2.95650005340576,2.96499991416931,2.94120001792908,3220,
11/13/2012,1/1/2014,3,2.95499992370605,,,2,
11/13/2012,2/1/2014,3,2.95000004768372,,,0,
11/13/2012,3/1/2014,3,2.93499994277954,,,1,
11/13/2012,4/1/2014,3,2.91199994087219,,,0,
11/13/2012,5/1/2014,3,2.89249992370605,,,0,
11/13/2012,6/1/2014,3,2.88050007820129,,,229,
11/13/2012,7/1/2014,3,2.87599992752075,,,0,
11/13/2012,8/1/2014,3,2.87249994277954,,,0,
11/13/2012,9/1/2014,3,2.86999988555908,,,0,
11/13/2012,10/1/2014,3,2.8675000667572,,,0,
11/13/2012,11/1/2014,3,2.86549997329712,,,0,
11/13/2012,12/1/2014,3,2.86350011825562,,,200,
11/13/2012,1/1/2015,3,2.86470007896423,,,0,
11/13/2012,2/1/2015,3,2.85859990119934,,,0,
11/13/2012,3/1/2015,3,2.84479999542236,,,0,
11/13/2012,4/1/2015,3,2.82680010795593,,,0,
11/13/2012,5/1/2015,3,2.81680011749268,,,0,
11/13/2012,6/1/2015,3,2.82080006599426,,,0,
11/13/2012,7/1/2015,3,2.82270002365112,,,0,
11/13/2012,8/1/2015,3,2.82480001449585,,,0,
11/13/2012,9/1/2015,3,2.82800006866455,,,0,
11/13/2012,10/1/2015,3,2.83119988441467,,,0,
11/13/2012,11/1/2015,3,2.83550000190735,,,0,
11/13/2012,12/1/2015,3,2.83850002288818,,,0,
11/13/2012,1/1/2016,3,2.8396999835968,,,0,
11/13/2012,12/1/2012,4,2.65380001068115,2.67239999771118,2.6275999546051,53737,
11/13/2012,1/1/2013,4,2.62579989433289,2.63299989700317,2.59730005264282,46766,
11/13/2012,2/1/2013,4,2.63000011444092,2.63359999656677,2.60019993782043,13961,
11/13/2012,3/1/2013,4,2.64969992637634,2.65409994125366,2.61910009384155,9364,
11/13/2012,4/1/2013,4,2.80170011520386,2.80369997024536,2.77160000801086,5085,
11/13/2012,5/1/2013,4,2.79710006713867,2.79870009422302,2.76859998703003,3531,
11/13/2012,6/1/2013,4,2.77259993553162,2.77439999580383,2.74410009384155,2467,
11/13/2012,7/1/2013,4,2.74040007591248,2.71939992904663,2.71900010108948,695,
11/13/2012,8/1/2013,4,2.70420002937317,,,297,
11/13/2012,9/1/2013,4,2.66170001029968,2.65529990196228,2.63730001449585,239,
11/13/2012,10/1/2013,4,2.52069997787476,2.50239992141724,2.50239992141724,230,
11/13/2012,11/1/2013,4,2.49320006370544,,,319,
11/13/2012,12/1/2013,4,2.47939991950989,2.48000001907349,2.45289993286133,230,
11/13/2012,1/1/2014,4,2.47620010375977,,,0,
11/13/2012,2/1/2014,4,2.48440003395081,,,0,
11/13/2012,3/1/2014,4,2.49429988861084,,,0,
11/13/2012,4/1/2014,4,2.62229990959167,,,0,
11/13/2012,5/1/2014,4,2.61980009078979,,,0,
11/13/2012,6/1/2014,4,2.60380005836487,,,0,
11/13/2012,7/1/2014,4,2.58380007743835,,,0,
11/13/2012,8/1/2014,4,2.56529998779297,,,0,
11/13/2012,9/1/2014,4,2.53760004043579,,,0,
11/13/2012,10/1/2014,4,2.41059994697571,,,0,
11/13/2012,11/1/2014,4,2.38260006904602,,,0,
11/13/2012,12/1/2014,4,2.35500001907349,,,0,
11/13/2012,1/1/2015,4,2.35899996757507,,,0,
11/13/2012,2/1/2015,4,2.3659999370575,,,0,
11/13/2012,3/1/2015,4,2.37299990653992,,,0,
11/13/2012,4/1/2015,4,2.47300004959106,,,0,
11/13/2012,5/1/2015,4,2.47550010681152,,,0,
11/13/2012,6/1/2015,4,2.46550011634827,,,0,
11/13/2012,7/1/2015,4,2.45149993896484,,,0,
11/13/2012,8/1/2015,4,2.4375,,,0,
11/13/2012,9/1/2015,4,2.42149996757507,,,0,
11/13/2012,10/1/2015,4,2.3215000629425,,,0,
11/13/2012,11/1/2015,4,2.30150008201599,,,0,
11/14/2012,12/1/2012,1,86.3199996948242,86.6500015258789,84.9300003051758,265053,
11/14/2012,1/1/2013,1,86.75,87.0599975585938,85.3899993896484,194935,
11/14/2012,2/1/2013,1,87.3099975585938,87.6500015258789,85.9899978637695,66622,
11/14/2012,3/1/2013,1,87.9000015258789,88.2099990844727,86.6100006103516,42558,
11/14/2012,4/1/2013,1,88.4700012207031,88.8600006103516,87.1999969482422,21564,
11/14/2012,5/1/2013,1,88.9400024414062,89.2799987792969,87.7699966430664,13211,
11/14/2012,6/1/2013,1,89.3300018310547,89.7099990844727,88.2300033569336,31836,
11/14/2012,7/1/2013,1,89.620002746582,89.8899993896484,88.7900009155274,4148,
11/14/2012,8/1/2013,1,89.8099975585938,89.879997253418,88.9000015258789,3223,
11/14/2012,9/1/2013,1,89.9300003051758,90.1600036621094,89.1600036621094,5278,
11/14/2012,10/1/2013,1,89.9899978637695,90.0599975585937,89.4300003051758,1879,
11/14/2012,11/1/2013,1,90.0500030517578,90.129997253418,90.0800018310547,1856,
11/14/2012,12/1/2013,1,90.120002746582,90.6600036621094,89.120002746582,28854,
11/14/2012,1/1/2014,1,90.0500030517578,,,464,
11/14/2012,2/1/2014,1,89.9899978637695,,,219,
11/14/2012,3/1/2014,1,89.9100036621094,,89.2699966430664,263,
11/14/2012,4/1/2014,1,89.8600006103516,,,203,
11/14/2012,5/1/2014,1,89.8099975585938,,,206,
11/14/2012,6/1/2014,1,89.7799987792969,90.1600036621094,89.0500030517578,2833,
11/14/2012,7/1/2014,1,89.6900024414063,,,25,
11/14/2012,8/1/2014,1,89.5999984741211,,,5,
11/14/2012,9/1/2014,1,89.5299987792969,,,117,
11/14/2012,10/1/2014,1,89.5,,,28,
11/14/2012,11/1/2014,1,89.5100021362305,,,762,
11/14/2012,12/1/2014,1,89.5299987792969,89.7900009155273,88.6999969482422,10561,
11/14/2012,1/1/2015,1,89.370002746582,,,745,
11/14/2012,2/1/2015,1,89.2200012207031,,,0,
11/14/2012,3/1/2015,1,89.0800018310547,,,0,
11/14/2012,4/1/2015,1,88.9700012207031,,,0,
11/14/2012,5/1/2015,1,88.870002746582,,,0,
11/14/2012,6/1/2015,1,88.8000030517578,,,276,
11/14/2012,7/1/2015,1,88.6800003051758,,,0,
11/14/2012,8/1/2015,1,88.5699996948242,,,0,
11/14/2012,9/1/2015,1,88.4899978637695,,,0,
11/14/2012,10/1/2015,1,88.4300003051758,,,0,
11/14/2012,11/1/2015,1,88.3899993896484,,,0,
11/14/2012,12/1/2015,1,88.3600006103516,89,87.7900009155274,1330,
11/14/2012,1/1/2016,1,88.2699966430664,,,0,
11/14/2012,2/1/2016,1,88.1800003051758,,,0,
11/14/2012,3/1/2016,1,88.0999984741211,,,0,
11/14/2012,4/1/2016,1,88.0299987792969,,,0,
11/14/2012,5/1/2016,1,87.9599990844727,,,0,
11/14/2012,6/1/2016,1,87.8899993896484,,,0,
11/14/2012,7/1/2016,1,87.8399963378906,,,0,
11/14/2012,8/1/2016,1,87.8000030517578,,,0,
11/14/2012,9/1/2016,1,87.7600021362305,,,0,
11/14/2012,10/1/2016,1,87.7300033569336,,,0,
11/14/2012,11/1/2016,1,87.7099990844727,,,0,
11/14/2012,12/1/2016,1,87.6999969482422,88.4899978637695,87.9700012207031,456,
11/14/2012,1/1/2017,1,87.6600036621094,,,0,
11/14/2012,2/1/2017,1,87.629997253418,,,0,
11/14/2012,3/1/2017,1,87.5999984741211,,,0,
11/14/2012,4/1/2017,1,87.5699996948242,,,0,
11/14/2012,5/1/2017,1,87.5500030517578,,,0,
11/14/2012,6/1/2017,1,87.5299987792969,,,0,
11/14/2012,7/1/2017,1,87.5100021362305,,,0,
11/14/2012,8/1/2017,1,87.4899978637695,,,0,
11/14/2012,9/1/2017,1,87.4700012207031,,,0,
11/14/2012,10/1/2017,1,87.4599990844727,,,0,
11/14/2012,11/1/2017,1,87.4499969482422,,,0,
11/14/2012,12/1/2017,1,87.4499969482422,88,87.8000030517578,135,
11/14/2012,6/1/2018,1,87.4199981689453,,,0,
11/14/2012,12/1/2018,1,87.4000015258789,,,4,
11/14/2012,6/1/2019,1,87.4000015258789,,,0,
11/14/2012,12/1/2019,1,87.4000015258789,,,0,
11/14/2012,6/1/2020,1,87.4000015258789,,,0,
11/14/2012,12/1/2020,1,87.4000015258789,,,0,
11/14/2012,12/1/2012,3,2.98819994926453,3.00799989700317,2.95020008087158,34729,
11/14/2012,1/1/2013,3,2.99749994277954,3.01640009880066,2.95980000495911,15411,
11/14/2012,2/1/2013,3,2.99810004234314,3.01500010490417,2.96020007133484,8146,
11/14/2012,3/1/2013,3,2.99219989776611,3.00559997558594,2.95639991760254,6355,
11/14/2012,4/1/2013,3,2.9760000705719,2.98909997940063,2.94029998779297,3380,
11/14/2012,5/1/2013,3,2.99550008773804,3.00670003890991,2.96609997749329,1477,
11/14/2012,6/1/2013,3,2.97919988632202,2.99169993400574,2.94609999656677,2101,
11/14/2012,7/1/2013,3,2.97480010986328,2.97769999504089,2.95059990882874,117,
11/14/2012,8/1/2013,3,2.97199988365173,2.97009992599487,2.95860004425049,57,
11/14/2012,9/1/2013,3,2.9702000617981,2.95359992980957,2.94810009002686,52,
11/14/2012,10/1/2013,3,2.97059988975525,2.96950006484985,,91,
11/14/2012,11/1/2013,3,2.97189998626709,2.97930002212524,2.97000002861023,39,
11/14/2012,12/1/2013,3,2.97059988975525,2.98499989509583,2.94479990005493,1096,
11/14/2012,1/1/2014,3,2.96860003471375,,,0,
11/14/2012,2/1/2014,3,2.96359992027283,,,0,
11/14/2012,3/1/2014,3,2.94860005378723,,,0,
11/14/2012,4/1/2014,3,2.92560005187988,2.93300008773804,2.93300008773804,0,
11/14/2012,5/1/2014,3,2.90610003471375,2.91499996185303,2.91499996185303,0,
11/14/2012,6/1/2014,3,2.89409995079041,2.90100002288818,2.90100002288818,0,
11/14/2012,7/1/2014,3,2.88960003852844,,,0,
11/14/2012,8/1/2014,3,2.88610005378723,,,0,
11/14/2012,9/1/2014,3,2.88359999656677,,,0,
11/14/2012,10/1/2014,3,2.88109993934631,,,0,
11/14/2012,11/1/2014,3,2.87910008430481,,,0,
11/14/2012,12/1/2014,3,2.87709999084473,,,0,
11/14/2012,1/1/2015,3,2.87829995155334,,,0,
11/14/2012,2/1/2015,3,2.87220001220703,,,0,
11/14/2012,3/1/2015,3,2.85840010643005,,,0,
11/14/2012,4/1/2015,3,2.84039998054504,,,0,
11/14/2012,5/1/2015,3,2.83039999008179,,,0,
11/14/2012,6/1/2015,3,2.83439993858337,,,0,
11/14/2012,7/1/2015,3,2.83629989624023,,,0,
11/14/2012,8/1/2015,3,2.83839988708496,,,0,
11/14/2012,9/1/2015,3,2.84159994125366,,,0,
11/14/2012,10/1/2015,3,2.84479999542236,,,0,
11/14/2012,11/1/2015,3,2.84910011291504,,,0,
11/14/2012,12/1/2015,3,2.85209989547729,,,0,
11/14/2012,1/1/2016,3,2.85330009460449,,,0,
11/14/2012,12/1/2012,4,2.67899990081787,2.70959997177124,2.64280009269714,44853,
11/14/2012,1/1/2013,4,2.65210008621216,2.67869997024536,2.61619997024536,35380,
11/14/2012,2/1/2013,4,2.65420007705688,2.67960000038147,2.61940002441406,13348,
11/14/2012,3/1/2013,4,2.67149996757507,2.69339990615845,2.63709998130798,8600,
11/14/2012,4/1/2013,4,2.82159996032715,2.84209990501404,2.78859996795654,2580,
11/14/2012,5/1/2013,4,2.81550002098083,2.83330011367798,2.78049993515015,1217,
11/14/2012,6/1/2013,4,2.78949999809265,2.80749988555908,2.75780010223389,914,
11/14/2012,7/1/2013,4,2.75600004196167,2.7548999786377,2.72959995269775,94,
11/14/2012,8/1/2013,4,2.71880006790161,2.72589993476868,2.72589993476868,34,
11/14/2012,9/1/2013,4,2.67569994926453,2.66890001296997,2.66890001296997,31,
11/14/2012,10/1/2013,4,2.53349995613098,,,14,
11/14/2012,11/1/2013,4,2.50600004196167,,,13,
11/14/2012,12/1/2013,4,2.49239993095398,2.50659990310669,2.46679997444153,12,
11/14/2012,1/1/2014,4,2.48939990997314,,,0,
11/14/2012,2/1/2014,4,2.49760007858276,,,0,
11/14/2012,3/1/2014,4,2.5074999332428,,,0,
11/14/2012,4/1/2014,4,2.63549995422363,,,0,
11/14/2012,5/1/2014,4,2.63299989700317,,,130,
11/14/2012,6/1/2014,4,2.61700010299683,,,0,
11/14/2012,7/1/2014,4,2.59699988365173,,,0,
11/14/2012,8/1/2014,4,2.57850003242493,,,0,
11/14/2012,9/1/2014,4,2.55080008506775,,,0,
11/14/2012,10/1/2014,4,2.42379999160767,,,0,
11/14/2012,11/1/2014,4,2.39580011367798,,,0,
11/14/2012,12/1/2014,4,2.36820006370544,,,0,
11/14/2012,1/1/2015,4,2.37220001220703,,,0,
11/14/2012,2/1/2015,4,2.37919998168945,,,0,
11/14/2012,3/1/2015,4,2.38619995117187,,,0,
11/14/2012,4/1/2015,4,2.48620009422302,,,0,
11/14/2012,5/1/2015,4,2.4886999130249,,,0,
11/14/2012,6/1/2015,4,2.47869992256165,,,0,
11/14/2012,7/1/2015,4,2.4646999835968,,,0,
11/14/2012,8/1/2015,4,2.45070004463196,,,0,
11/14/2012,9/1/2015,4,2.43470001220703,,,0,
11/14/2012,10/1/2015,4,2.33470010757446,,,0,
11/14/2012,11/1/2015,4,2.31469988822937,,,0,
11/15/2012,12/1/2012,1,85.4499969482422,86.8300018310547,84.6800003051758,168088,
11/15/2012,1/1/2013,1,85.870002746582,87.25,85.0999984741211,275891,
11/15/2012,2/1/2013,1,86.4400024414062,87.8300018310547,85.6999969482422,43628,
11/15/2012,3/1/2013,1,87.0400009155273,88.4199981689453,86.2699966430664,31097,
11/15/2012,4/1/2013,1,87.5999984741211,88.9899978637695,86.8600006103516,16459,
11/15/2012,5/1/2013,1,88.0800018310547,89.4800033569336,87.5,11036,
11/15/2012,6/1/2013,1,88.4700012207031,89.9100036621094,87.8899993896484,25225,
11/15/2012,7/1/2013,1,88.7799987792969,89.8899993896484,88.3199996948242,2803,
11/15/2012,8/1/2013,1,88.9899978637695,89.8099975585938,88.9800033569336,2941,
11/15/2012,9/1/2013,1,89.1399993896484,90.0100021362305,89.0699996948242,4735,
11/15/2012,10/1/2013,1,89.2300033569336,90.370002746582,89.2200012207031,4009,
11/15/2012,11/1/2013,1,89.3099975585938,89.3300018310547,89.3300018310547,3128,
11/15/2012,12/1/2013,1,89.3899993896484,90.8000030517578,88.6999969482422,25819,
11/15/2012,1/1/2014,1,89.3300018310547,,,1469,
11/15/2012,2/1/2014,1,89.2699966430664,,,150,
11/15/2012,3/1/2014,1,89.1999969482422,90.4700012207031,,1749,
11/15/2012,4/1/2014,1,89.1500015258789,,,250,
11/15/2012,5/1/2014,1,89.0999984741211,,,656,
11/15/2012,6/1/2014,1,89.0800018310547,90.4400024414062,88.75,5867,
11/15/2012,7/1/2014,1,88.9899978637695,,,221,
11/15/2012,8/1/2014,1,88.9000015258789,,,5,
11/15/2012,9/1/2014,1,88.8399963378906,,,1513,
11/15/2012,10/1/2014,1,88.8099975585937,,,0,
11/15/2012,11/1/2014,1,88.8300018310547,,,250,
11/15/2012,12/1/2014,1,88.8499984741211,90.1500015258789,88.2200012207031,9096,
11/15/2012,1/1/2015,1,88.6900024414063,,,261,
11/15/2012,2/1/2015,1,88.5299987792969,,,0,
11/15/2012,3/1/2015,1,88.3899993896484,,,0,
11/15/2012,4/1/2015,1,88.2699966430664,,,0,
11/15/2012,5/1/2015,1,88.1600036621094,,,0,
11/15/2012,6/1/2015,1,88.0800018310547,,,352,
11/15/2012,7/1/2015,1,87.9499969482422,,,0,
11/15/2012,8/1/2015,1,87.8399963378906,,,0,
11/15/2012,9/1/2015,1,87.75,,,0,
11/15/2012,10/1/2015,1,87.6900024414062,,,0,
11/15/2012,11/1/2015,1,87.6500015258789,,,0,
11/15/2012,12/1/2015,1,87.6100006103516,89.0299987792969,87.4199981689453,2889,
11/15/2012,1/1/2016,1,87.5100021362305,,,0,
11/15/2012,2/1/2016,1,87.4199981689453,,,0,
11/15/2012,3/1/2016,1,87.3300018310547,,,0,
11/15/2012,4/1/2016,1,87.25,,,0,
11/15/2012,5/1/2016,1,87.1800003051758,,,0,
11/15/2012,6/1/2016,1,87.1100006103516,,,0,
11/15/2012,7/1/2016,1,87.0500030517578,,,0,
11/15/2012,8/1/2016,1,87,,,0,
11/15/2012,9/1/2016,1,86.9599990844727,,,0,
11/15/2012,10/1/2016,1,86.9199981689453,,,0,
11/15/2012,11/1/2016,1,86.8899993896484,,,0,
11/15/2012,12/1/2016,1,86.870002746582,87.9000015258789,87.2099990844727,857,
11/15/2012,1/1/2017,1,86.8300018310547,,,0,
11/15/2012,2/1/2017,1,86.7900009155273,,,0,
11/15/2012,3/1/2017,1,86.75,,,0,
11/15/2012,4/1/2017,1,86.7200012207031,,,0,
11/15/2012,5/1/2017,1,86.6900024414062,,,0,
11/15/2012,6/1/2017,1,86.6600036621094,,,0,
11/15/2012,7/1/2017,1,86.629997253418,,,0,
11/15/2012,8/1/2017,1,86.5999984741211,,,0,
11/15/2012,9/1/2017,1,86.5800018310547,,,0,
11/15/2012,10/1/2017,1,86.5599975585937,,,0,
11/15/2012,11/1/2017,1,86.5400009155274,,,0,
11/15/2012,12/1/2017,1,86.5299987792969,,,139,
11/15/2012,6/1/2018,1,86.4700012207031,,,0,
11/15/2012,12/1/2018,1,86.4100036621094,86,86,1,
11/15/2012,6/1/2019,1,86.4100036621094,,,0,
11/15/2012,12/1/2019,1,86.4100036621094,,,0,
11/15/2012,6/1/2020,1,86.4100036621094,,,0,
11/15/2012,12/1/2020,1,86.4100036621094,,,0,
11/15/2012,12/1/2012,3,2.97350001335144,3.01600003242493,2.95040011405945,43161,
11/15/2012,1/1/2013,3,2.98200011253357,3.02480006217957,2.96000003814697,30469,
11/15/2012,2/1/2013,3,2.98160004615784,3.02419996261597,2.96000003814697,13462,
11/15/2012,3/1/2013,3,2.97469997406006,3.01670002937317,2.95350003242493,9354,
11/15/2012,4/1/2013,3,2.95819997787476,2.99990010261536,2.9381000995636,4486,
11/15/2012,5/1/2013,3,2.97690010070801,3.01270008087158,2.9653000831604,1455,
11/15/2012,6/1/2013,3,2.95970010757446,3.00119996070862,2.94709992408752,1076,
11/15/2012,7/1/2013,3,2.95469999313354,,,170,
11/15/2012,8/1/2013,3,2.95199990272522,,,231,
11/15/2012,9/1/2013,3,2.95020008087158,2.99070000648499,2.93930006027222,128,
11/15/2012,10/1/2013,3,2.95040011405945,,,16,
11/15/2012,11/1/2013,3,2.95169997215271,,,14,
11/15/2012,12/1/2013,3,2.95040011405945,2.98000001907349,2.93199992179871,216,
11/15/2012,1/1/2014,3,2.94840002059937,,,0,
11/15/2012,2/1/2014,3,2.9439001083374,,,0,
11/15/2012,3/1/2014,3,2.9293999671936,,,0,
11/15/2012,4/1/2014,3,2.90689992904663,,,0,
11/15/2012,5/1/2014,3,2.88790011405945,,,0,
11/15/2012,6/1/2014,3,2.87590003013611,,,0,
11/15/2012,7/1/2014,3,2.87190008163452,,,0,
11/15/2012,8/1/2014,3,2.86890006065369,,,0,
11/15/2012,9/1/2014,3,2.8668999671936,,,0,
11/15/2012,10/1/2014,3,2.8649001121521,,,0,
11/15/2012,11/1/2014,3,2.86339998245239,,,0,
11/15/2012,12/1/2014,3,2.86190009117126,,2.87089991569519,0,
11/15/2012,1/1/2015,3,2.86310005187988,,,0,
11/15/2012,2/1/2015,3,2.85700011253357,,,0,
11/15/2012,3/1/2015,3,2.84319996833801,,,0,
11/15/2012,4/1/2015,3,2.82520008087158,,,0,
11/15/2012,5/1/2015,3,2.81520009040833,,,0,
11/15/2012,6/1/2015,3,2.81419992446899,,,0,
11/15/2012,7/1/2015,3,2.81559991836548,,,0,
11/15/2012,8/1/2015,3,2.81710004806519,,,0,
11/15/2012,9/1/2015,3,2.81960010528564,,,0,
11/15/2012,10/1/2015,3,2.82209992408752,,,0,
11/15/2012,11/1/2015,3,2.82559990882874,,,0,
11/15/2012,12/1/2015,3,2.82809996604919,,,0,
11/15/2012,1/1/2016,3,2.82929992675781,,,0,
11/15/2012,12/1/2012,4,2.69619989395142,2.70900011062622,2.65269994735718,52371,
11/15/2012,1/1/2013,4,2.66120004653931,2.68099999427795,2.62590003013611,47526,
11/15/2012,2/1/2013,4,2.65820002555847,2.68149995803833,2.62709999084473,17461,
11/15/2012,3/1/2013,4,2.6716001033783,2.69910001754761,2.64450001716614,8534,
11/15/2012,4/1/2013,4,2.81820011138916,2.8471999168396,2.7960000038147,5349,
11/15/2012,5/1/2013,4,2.81150007247925,2.84200000762939,2.78970003128052,4019,
11/15/2012,6/1/2013,4,2.78489995002747,2.81609988212585,2.76609992980957,3479,
11/15/2012,7/1/2013,4,2.75020003318787,2.76399993896484,2.73939990997314,768,
11/15/2012,8/1/2013,4,2.71250009536743,,,119,
11/15/2012,9/1/2013,4,2.66899991035461,2.70070004463196,2.65149998664856,213,
11/15/2012,10/1/2013,4,2.52530002593994,,,366,
11/15/2012,11/1/2013,4,2.49749994277954,,,8,
11/15/2012,12/1/2013,4,2.48329997062683,2.51399993896484,2.46630001068115,8,
11/15/2012,1/1/2014,4,2.48009991645813,,,0,
11/15/2012,2/1/2014,4,2.48830008506775,,,0,
11/15/2012,3/1/2014,4,2.49819993972778,,,0,
11/15/2012,4/1/2014,4,2.62619996070862,,,0,
11/15/2012,5/1/2014,4,2.62369990348816,,,0,
11/15/2012,6/1/2014,4,2.60770010948181,,,0,
11/15/2012,7/1/2014,4,2.58769989013672,,,0,
11/15/2012,8/1/2014,4,2.56920003890991,,,0,
11/15/2012,9/1/2014,4,2.54150009155273,,,0,
11/15/2012,10/1/2014,4,2.41449999809265,,,0,
11/15/2012,11/1/2014,4,2.38649988174438,,,0,
11/15/2012,12/1/2014,4,2.35890007019043,,,0,
11/15/2012,1/1/2015,4,2.36290001869202,,,0,
11/15/2012,2/1/2015,4,2.36989998817444,,,0,
11/15/2012,3/1/2015,4,2.37689995765686,,,0,
11/15/2012,4/1/2015,4,2.47690010070801,,,0,
11/15/2012,5/1/2015,4,2.47939991950989,,,0,
11/15/2012,6/1/2015,4,2.46939992904663,,,0,
11/15/2012,7/1/2015,4,2.45539999008179,,,0,
11/15/2012,8/1/2015,4,2.44140005111694,,,0,
11/15/2012,9/1/2015,4,2.42540001869202,,,0,
11/15/2012,10/1/2015,4,2.32540011405945,,,0,
11/15/2012,11/1/2015,4,2.30539989471436,,,0,
11/16/2012,12/1/2012,1,86.6699981689453,87.0100021362305,85.0199966430664,40643,
11/16/2012,1/1/2013,1,86.9199981689453,87.3899993896484,85.4100036621094,271190,
11/16/2012,2/1/2013,1,87.4700012207031,87.9100036621094,86,63046,
11/16/2012,3/1/2013,1,88.0400009155273,88.4100036621094,86.5899963378906,40392,
11/16/2012,4/1/2013,1,88.5699996948242,88.9000015258789,87.1699981689453,24952,
11/16/2012,5/1/2013,1,89.0100021362305,89.2900009155273,87.6900024414062,16235,
11/16/2012,6/1/2013,1,89.3600006103516,89.629997253418,87.9700012207031,36528,
11/16/2012,7/1/2013,1,89.6100006103516,89.5299987792969,88.4800033569336,7146,
11/16/2012,8/1/2013,1,89.7699966430664,89.8000030517578,89.3499984741211,3745,
11/16/2012,9/1/2013,1,89.879997253418,89.8099975585938,88.7900009155274,5008,
11/16/2012,10/1/2013,1,89.9199981689453,89.9400024414063,88.7200012207031,1679,
11/16/2012,11/1/2013,1,89.9599990844727,,,1738,
11/16/2012,12/1/2013,1,89.9899978637695,90.1600036621094,88.8300018310547,33435,
11/16/2012,1/1/2014,1,89.879997253418,,,882,
11/16/2012,2/1/2014,1,89.7699966430664,,,907,
11/16/2012,3/1/2014,1,89.6500015258789,89.4800033569336,,1616,
11/16/2012,4/1/2014,1,89.5500030517578,,,400,
11/16/2012,5/1/2014,1,89.4400024414063,,,344,
11/16/2012,6/1/2014,1,89.3600006103516,89.2300033569336,88.8499984741211,6142,
11/16/2012,7/1/2014,1,89.2200012207031,,,163,
11/16/2012,8/1/2014,1,89.0800018310547,,,81,
11/16/2012,9/1/2014,1,88.9700012207031,,,882,
11/16/2012,10/1/2014,1,88.8899993896484,,,71,
11/16/2012,11/1/2014,1,88.8600006103516,,,125,
11/16/2012,12/1/2014,1,88.8300018310547,88.8499984741211,88.25,10661,
11/16/2012,1/1/2015,1,88.629997253418,,,47,
11/16/2012,2/1/2015,1,88.4300003051758,,,0,
11/16/2012,3/1/2015,1,88.2399978637695,,,0,
11/16/2012,4/1/2015,1,88.0800018310547,,,0,
11/16/2012,5/1/2015,1,87.9300003051758,,,0,
11/16/2012,6/1/2015,1,87.8099975585937,,87.7300033569336,120,
11/16/2012,7/1/2015,1,87.6399993896484,,,0,
11/16/2012,8/1/2015,1,87.5,,,0,
11/16/2012,9/1/2015,1,87.370002746582,,,0,
11/16/2012,10/1/2015,1,87.2699966430664,,,0,
11/16/2012,11/1/2015,1,87.1900024414063,,,0,
11/16/2012,12/1/2015,1,87.1100006103516,87.1600036621094,86.2600021362305,1831,
11/16/2012,1/1/2016,1,86.9899978637695,,,0,
11/16/2012,2/1/2016,1,86.870002746582,,,0,
11/16/2012,3/1/2016,1,86.7600021362305,,,0,
11/16/2012,4/1/2016,1,86.6600036621094,,,0,
11/16/2012,5/1/2016,1,86.5699996948242,,,0,
11/16/2012,6/1/2016,1,86.4800033569336,,,0,
11/16/2012,7/1/2016,1,86.4000015258789,,,0,
11/16/2012,8/1/2016,1,86.3300018310547,,,0,
11/16/2012,9/1/2016,1,86.2600021362305,,,0,
11/16/2012,10/1/2016,1,86.1999969482422,,,0,
11/16/2012,11/1/2016,1,86.1500015258789,,,0,
11/16/2012,12/1/2016,1,86.1100006103516,86.1999969482422,85.3199996948242,562,
11/16/2012,1/1/2017,1,86.0599975585938,,,0,
11/16/2012,2/1/2017,1,86.0100021362305,,,0,
11/16/2012,3/1/2017,1,85.9599990844727,,,0,
11/16/2012,4/1/2017,1,85.9100036621094,,,0,
11/16/2012,5/1/2017,1,85.870002746582,,,0,
11/16/2012,6/1/2017,1,85.8300018310547,,,0,
11/16/2012,7/1/2017,1,85.7900009155273,,,0,
11/16/2012,8/1/2017,1,85.75,,,0,
11/16/2012,9/1/2017,1,85.7099990844727,,,0,
11/16/2012,10/1/2017,1,85.6800003051758,,,0,
11/16/2012,11/1/2017,1,85.6500015258789,,,0,
11/16/2012,12/1/2017,1,85.629997253418,86.1500015258789,85.0100021362305,174,
11/16/2012,1/1/2018,1,85.6100006103516,,,0,
11/16/2012,2/1/2018,1,85.5999984741211,,,0,
11/16/2012,3/1/2018,1,85.5899963378906,,,0,
11/16/2012,4/1/2018,1,85.5800018310547,,,0,
11/16/2012,5/1/2018,1,85.5699996948242,,,0,
11/16/2012,6/1/2018,1,85.5599975585938,,,0,
11/16/2012,7/1/2018,1,85.5400009155273,,,0,
11/16/2012,8/1/2018,1,85.5199966430664,,,0,
11/16/2012,9/1/2018,1,85.5100021362305,,,0,
11/16/2012,10/1/2018,1,85.5,,,0,
11/16/2012,11/1/2018,1,85.4899978637695,,,0,
11/16/2012,12/1/2018,1,85.4800033569336,85.0100021362305,85,6,
11/16/2012,6/1/2019,1,85.4599990844727,,,0,
11/16/2012,12/1/2019,1,85.4300003051758,,,0,
11/16/2012,6/1/2020,1,85.4300003051758,,,0,
11/16/2012,12/1/2020,1,85.4199981689453,,,0,
11/16/2012,6/1/2021,1,85.4199981689453,,,0,
11/16/2012,12/1/2021,1,85.4199981689453,,,0,
11/16/2012,12/1/2012,3,2.98679995536804,2.99690008163452,2.95120000839233,43073,
11/16/2012,1/1/2013,3,2.99460005760193,3.00309991836548,2.96029996871948,34254,
11/16/2012,2/1/2013,3,2.99410009384155,3.00289988517761,2.96180009841919,16173,
11/16/2012,3/1/2013,3,2.98620009422302,2.99230003356934,2.95580005645752,11131,
11/16/2012,4/1/2013,3,2.96889996528625,2.97699999809265,2.94379997253418,5346,
11/16/2012,5/1/2013,3,2.98760008811951,2.98979997634888,2.96630001068115,3165,
11/16/2012,6/1/2013,3,2.97059988975525,2.97729992866516,2.9449999332428,4098,
11/16/2012,7/1/2013,3,2.96539998054504,2.96760010719299,2.94230008125305,493,
11/16/2012,8/1/2013,3,2.96239995956421,2.96440005302429,2.94370007514954,308,
11/16/2012,9/1/2013,3,2.96050000190735,2.96169996261597,2.93770003318787,193,
11/16/2012,10/1/2013,3,2.96050000190735,2.96289992332458,2.95679998397827,28,
11/16/2012,11/1/2013,3,2.96129989624023,2.96390008926392,2.96390008926392,55,
11/16/2012,12/1/2013,3,2.95980000495911,2.9646999835968,2.93849992752075,495,
11/16/2012,1/1/2014,3,2.95779991149902,,,45,
11/16/2012,2/1/2014,3,2.95329999923706,,,12,
11/16/2012,3/1/2014,3,2.93880009651184,,,0,
11/16/2012,4/1/2014,3,2.91630005836487,,,0,
11/16/2012,5/1/2014,3,2.89730000495911,,,0,
11/16/2012,6/1/2014,3,2.88529992103577,,,0,
11/16/2012,7/1/2014,3,2.88129997253418,,,0,
11/16/2012,8/1/2014,3,2.87829995155334,,,0,
11/16/2012,9/1/2014,3,2.87630009651184,,,0,
11/16/2012,10/1/2014,3,2.87430000305176,,,0,
11/16/2012,11/1/2014,3,2.87280011177063,,,0,
11/16/2012,12/1/2014,3,2.87129998207092,,,0,
11/16/2012,1/1/2015,3,2.87249994277954,,,0,
11/16/2012,2/1/2015,3,2.86640000343323,,,0,
11/16/2012,3/1/2015,3,2.85260009765625,,,0,
11/16/2012,4/1/2015,3,2.83459997177124,,,0,
11/16/2012,5/1/2015,3,2.82459998130798,,,0,
11/16/2012,6/1/2015,3,2.82360005378723,,,0,
11/16/2012,7/1/2015,3,2.82500004768372,,,0,
11/16/2012,8/1/2015,3,2.82649993896484,,,0,
11/16/2012,9/1/2015,3,2.8289999961853,,,0,
11/16/2012,10/1/2015,3,2.83150005340576,,,0,
11/16/2012,11/1/2015,3,2.83500003814697,,,0,
11/16/2012,12/1/2015,3,2.83750009536743,,,0,
11/16/2012,1/1/2016,3,2.83870005607605,,,0,
11/16/2012,12/1/2012,4,2.71009993553162,2.7221999168396,2.67729997634888,40388,
11/16/2012,1/1/2013,4,2.68190002441406,2.69160008430481,2.64310002326965,38921,
11/16/2012,2/1/2013,4,2.68070006370544,2.68840003013611,2.64840006828308,15678,
11/16/2012,3/1/2013,4,2.69549989700317,2.70000004768372,2.66650009155273,7400,
11/16/2012,4/1/2013,4,2.84170007705688,2.8445999622345,2.81399989128113,5571,
11/16/2012,5/1/2013,4,2.83489990234375,2.83829998970032,2.7992000579834,5081,
11/16/2012,6/1/2013,4,2.80590009689331,2.81110000610352,2.77929997444153,4374,
11/16/2012,7/1/2013,4,2.76990008354187,2.75819993019104,2.74670004844666,518,
11/16/2012,8/1/2013,4,2.7318000793457,,,321,
11/16/2012,9/1/2013,4,2.68840003013611,2.68860006332397,2.66689991950989,256,
11/16/2012,10/1/2013,4,2.54340004920959,,,49,
11/16/2012,11/1/2013,4,2.51460003852844,2.49819993972778,,19,
11/16/2012,12/1/2013,4,2.49959993362427,2.50029993057251,2.47869992256165,42,
11/16/2012,1/1/2014,4,2.49640011787415,,,27,
11/16/2012,2/1/2014,4,2.50460004806519,,,0,
11/16/2012,3/1/2014,4,2.51449990272522,,,0,
11/16/2012,4/1/2014,4,2.64249992370605,,,0,
11/16/2012,5/1/2014,4,2.64000010490417,,,0,
11/16/2012,6/1/2014,4,2.62400007247925,,,0,
11/16/2012,7/1/2014,4,2.60400009155273,,,0,
11/16/2012,8/1/2014,4,2.58550000190735,,,0,
11/16/2012,9/1/2014,4,2.55780005455017,,,0,
11/16/2012,10/1/2014,4,2.43079996109009,,,0,
11/16/2012,11/1/2014,4,2.4028000831604,,,0,
11/16/2012,12/1/2014,4,2.37520003318787,,,0,
11/16/2012,1/1/2015,4,2.37919998168945,,,0,
11/16/2012,2/1/2015,4,2.38619995117187,,,0,
11/16/2012,3/1/2015,4,2.3931999206543,,,0,
11/16/2012,4/1/2015,4,2.49320006370544,,,0,
11/16/2012,5/1/2015,4,2.49569988250732,,,0,
11/16/2012,6/1/2015,4,2.48569989204407,,,0,
11/16/2012,7/1/2015,4,2.47169995307922,,,0,
11/16/2012,8/1/2015,4,2.45770001411438,,,0,
11/16/2012,9/1/2015,4,2.44169998168945,,,0,
11/16/2012,10/1/2015,4,2.34170007705688,,,0,
11/16/2012,11/1/2015,4,2.32170009613037,,,0,
11/19/2012,1/1/2013,1,89.2799987792969,89.8000030517578,87.1100006103516,247050,
11/19/2012,2/1/2013,1,89.8000030517578,90.3099975585937,87.7099990844727,51237,
11/19/2012,3/1/2013,1,90.3300018310547,90.8199996948242,88.5,35175,
11/19/2012,4/1/2013,1,90.8099975585938,91.2799987792969,89,20707,
11/19/2012,5/1/2013,1,91.2099990844727,91.620002746582,89.7300033569336,17034,
11/19/2012,6/1/2013,1,91.5,91.9400024414063,89.75,36207,
11/19/2012,7/1/2013,1,91.6900024414062,91.9899978637695,90.0599975585937,6461,
11/19/2012,8/1/2013,1,91.7900009155273,91.6500015258789,91.1800003051758,2974,
11/19/2012,9/1/2013,1,91.8300018310547,92.0800018310547,90.870002746582,6484,
11/19/2012,10/1/2013,1,91.8199996948242,91.9000015258789,91.2200012207031,1529,
11/19/2012,11/1/2013,1,91.8099975585938,92.0899963378906,90.4499969482422,2162,
11/19/2012,12/1/2013,1,91.8000030517578,92.2099990844727,90.3099975585937,38137,
11/19/2012,1/1/2014,1,91.6500015258789,90,90,1296,
11/19/2012,2/1/2014,1,91.5,90,90,830,
11/19/2012,3/1/2014,1,91.3399963378906,90,90,1377,
11/19/2012,4/1/2014,1,91.1999969482422,90,90,229,
11/19/2012,5/1/2014,1,91.0599975585938,90,90,234,
11/19/2012,6/1/2014,1,90.9400024414063,91.2399978637695,90,5549,
11/19/2012,7/1/2014,1,90.7600021362305,90,90,240,
11/19/2012,8/1/2014,1,90.5899963378906,90,90,20,
11/19/2012,9/1/2014,1,90.4400024414062,90,90,357,
11/19/2012,10/1/2014,1,90.3199996948242,90,90,6,
11/19/2012,11/1/2014,1,90.25,90,90,30,
11/19/2012,12/1/2014,1,90.1900024414062,90.5199966430664,89.0400009155274,12719,
11/19/2012,1/1/2015,1,89.9499969482422,,,42,
11/19/2012,2/1/2015,1,89.7099990844727,,,0,
11/19/2012,3/1/2015,1,89.4899978637695,,,0,
11/19/2012,4/1/2015,1,89.2799987792969,,,0,
11/19/2012,5/1/2015,1,89.0899963378906,,,0,
11/19/2012,6/1/2015,1,88.9300003051758,,,336,
11/19/2012,7/1/2015,1,88.7200012207031,,,0,
11/19/2012,8/1/2015,1,88.5400009155273,,,0,
11/19/2012,9/1/2015,1,88.370002746582,,,0,
11/19/2012,10/1/2015,1,88.2300033569336,,,0,
11/19/2012,11/1/2015,1,88.1100006103516,,,0,
11/19/2012,12/1/2015,1,88,88.25,87.2399978637695,3891,
11/19/2012,1/1/2016,1,87.8499984741211,,,0,
11/19/2012,2/1/2016,1,87.6999969482422,,,0,
11/19/2012,3/1/2016,1,87.5500030517578,,,0,
11/19/2012,4/1/2016,1,87.4100036621094,,,0,
11/19/2012,5/1/2016,1,87.2799987792969,,,0,
11/19/2012,6/1/2016,1,87.1600036621094,,,0,
11/19/2012,7/1/2016,1,87.0500030517578,,,0,
11/19/2012,8/1/2016,1,86.9499969482422,,,0,
11/19/2012,9/1/2016,1,86.8499984741211,,,0,
11/19/2012,10/1/2016,1,86.75,,,0,
11/19/2012,11/1/2016,1,86.6699981689453,,,0,
11/19/2012,12/1/2016,1,86.5899963378906,86.3000030517578,,176,
11/19/2012,1/1/2017,1,86.5100021362305,,,0,
11/19/2012,2/1/2017,1,86.4300003051758,,,0,
11/19/2012,3/1/2017,1,86.3600006103516,,,0,
11/19/2012,4/1/2017,1,86.2900009155274,,,0,
11/19/2012,5/1/2017,1,86.2200012207031,,,0,
11/19/2012,6/1/2017,1,86.1500015258789,,,0,
11/19/2012,7/1/2017,1,86.0800018310547,,,0,
11/19/2012,8/1/2017,1,86.0199966430664,,,0,
11/19/2012,9/1/2017,1,85.9599990844727,,,0,
11/19/2012,10/1/2017,1,85.9000015258789,,,0,
11/19/2012,11/1/2017,1,85.8499984741211,,,0,
11/19/2012,12/1/2017,1,85.8000030517578,,,76,
11/19/2012,1/1/2018,1,85.7600021362305,,,0,
11/19/2012,2/1/2018,1,85.7300033569336,,,0,
11/19/2012,3/1/2018,1,85.6999969482422,,,0,
11/19/2012,4/1/2018,1,85.6699981689453,,,0,
11/19/2012,5/1/2018,1,85.6399993896484,,,0,
11/19/2012,6/1/2018,1,85.6100006103516,,,0,
11/19/2012,7/1/2018,1,85.5800018310547,,,0,
11/19/2012,8/1/2018,1,85.5500030517578,,,0,
11/19/2012,9/1/2018,1,85.5199966430664,,,0,
11/19/2012,10/1/2018,1,85.4899978637695,,,0,
11/19/2012,11/1/2018,1,85.4599990844727,,,0,
11/19/2012,12/1/2018,1,85.4300003051758,,,10,
11/19/2012,6/1/2019,1,85.379997253418,,,0,
11/19/2012,12/1/2019,1,85.3300018310547,,,0,
11/19/2012,6/1/2020,1,85.3000030517578,,,0,
11/19/2012,12/1/2020,1,85.2699966430664,,,0,
11/19/2012,6/1/2021,1,85.2699966430664,,,0,
11/19/2012,12/1/2021,1,85.2699966430664,,,0,
11/19/2012,12/1/2012,3,3.07509994506836,3.08829998970032,2.99469995498657,46543,
11/19/2012,1/1/2013,3,3.08340001106262,3.09540009498596,3.00200009346008,47267,
11/19/2012,2/1/2013,3,3.08189988136291,3.09310007095337,3.00410008430481,20186,
11/19/2012,3/1/2013,3,3.0706000328064,3.0813000202179,3.00079989433289,13231,
11/19/2012,4/1/2013,3,3.04959988594055,3.05970001220703,2.99749994277954,6961,
11/19/2012,5/1/2013,3,3.0650999546051,3.07200002670288,3.00699996948242,3697,
11/19/2012,6/1/2013,3,3.04410004615784,3.05250000953674,2.9909999370575,5192,
11/19/2012,7/1/2013,3,3.03579998016357,3.03999996185303,2.99289989471436,241,
11/19/2012,8/1/2013,3,3.03029990196228,3.01799988746643,3.01799988746643,126,
11/19/2012,9/1/2013,3,3.02600002288818,3.03229999542236,3.00859999656677,463,
11/19/2012,10/1/2013,3,3.02469992637634,3.02500009536743,3.01500010490417,13,
11/19/2012,11/1/2013,3,3.02419996261597,3.01600003242493,3.01600003242493,36,
11/19/2012,12/1/2013,3,3.02110004425049,3.0271999835968,2.98099994659424,3024,
11/19/2012,1/1/2014,3,3.01760005950928,3.01250004768372,3.01250004768372,8,
11/19/2012,2/1/2014,3,3.01160001754761,,,0,
11/19/2012,3/1/2014,3,2.9951000213623,,,0,
11/19/2012,4/1/2014,3,2.97059988975525,,,0,
11/19/2012,5/1/2014,3,2.94959998130798,,,0,
11/19/2012,6/1/2014,3,2.93610000610352,2.96250009536743,2.96250009536743,3,
11/19/2012,7/1/2014,3,2.93160009384155,2.96000003814697,2.96000003814697,1,
11/19/2012,8/1/2014,3,2.92810010910034,2.95810008049011,2.95810008049011,1,
11/19/2012,9/1/2014,3,2.92560005187988,,,0,
11/19/2012,10/1/2014,3,2.92309999465942,,,0,
11/19/2012,11/1/2014,3,2.92109990119934,,,0,
11/19/2012,12/1/2014,3,2.91910004615784,,,300,
11/19/2012,1/1/2015,3,2.92030000686646,,,0,
11/19/2012,2/1/2015,3,2.91420006752014,,,0,
11/19/2012,3/1/2015,3,2.90039992332458,,,0,
11/19/2012,4/1/2015,3,2.88240003585815,,,0,
11/19/2012,5/1/2015,3,2.8724000453949,,,0,
11/19/2012,6/1/2015,3,2.87140011787415,,,0,
11/19/2012,7/1/2015,3,2.87280011177063,,,0,
11/19/2012,8/1/2015,3,2.87430000305176,,,0,
11/19/2012,9/1/2015,3,2.87680006027222,,,0,
11/19/2012,10/1/2015,3,2.87930011749268,,,0,
11/19/2012,11/1/2015,3,2.88280010223389,,,0,
11/19/2012,12/1/2015,3,2.88529992103577,,,0,
11/19/2012,1/1/2016,3,2.88649988174438,,,0,
11/19/2012,12/1/2012,4,2.75449991226196,2.77270007133484,2.71449995040894,31268,
11/19/2012,1/1/2013,4,2.73210000991821,2.75049996376038,2.68759989738464,40233,
11/19/2012,2/1/2013,4,2.73189997673035,2.74869990348816,2.68959999084473,15364,
11/19/2012,3/1/2013,4,2.74810004234314,2.76300001144409,2.70239996910095,8619,
11/19/2012,4/1/2013,4,2.89590001106262,2.90910005569458,2.8529999256134,5095,
11/19/2012,5/1/2013,4,2.89059996604919,2.90289998054504,2.84660005569458,4320,
11/19/2012,6/1/2013,4,2.86220002174377,2.87299990653992,2.8183000087738,3522,
11/19/2012,7/1/2013,4,2.82480001449585,2.82780003547668,2.79620003700256,1764,
11/19/2012,8/1/2013,4,2.78640007972717,2.79360008239746,2.79360008239746,497,
11/19/2012,9/1/2013,4,2.7435998916626,2.75289988517761,2.74079990386963,587,
11/19/2012,10/1/2013,4,2.59859991073608,,,246,
11/19/2012,11/1/2013,4,2.56960010528564,2.58290004730225,2.55920004844666,146,
11/19/2012,12/1/2013,4,2.55410003662109,2.56270003318787,2.53410005569458,126,
11/19/2012,1/1/2014,4,2.55080008506775,,,0,
11/19/2012,2/1/2014,4,2.55900001525879,,,0,
11/19/2012,3/1/2014,4,2.5689001083374,,,0,
11/19/2012,4/1/2014,4,2.69689989089966,,,0,
11/19/2012,5/1/2014,4,2.69440007209778,,,0,
11/19/2012,6/1/2014,4,2.67840003967285,,,0,
11/19/2012,7/1/2014,4,2.65840005874634,,,0,
11/19/2012,8/1/2014,4,2.63989996910095,,,0,
11/19/2012,9/1/2014,4,2.61220002174377,,,0,
11/19/2012,10/1/2014,4,2.48519992828369,,,0,
11/19/2012,11/1/2014,4,2.457200050354,,,0,
11/19/2012,12/1/2014,4,2.42960000038147,,,0,
11/19/2012,1/1/2015,4,2.43359994888306,,,0,
11/19/2012,2/1/2015,4,2.44059991836548,,,0,
11/19/2012,3/1/2015,4,2.4475998878479,,,0,
11/19/2012,4/1/2015,4,2.54760003089905,,,0,
11/19/2012,5/1/2015,4,2.55010008811951,,,0,
11/19/2012,6/1/2015,4,2.54010009765625,,,0,
11/19/2012,7/1/2015,4,2.52609992027283,,,0,
11/19/2012,8/1/2015,4,2.51209998130798,,,0,
11/19/2012,9/1/2015,4,2.49609994888306,,,0,
11/19/2012,10/1/2015,4,2.39610004425049,,,0,
11/19/2012,11/1/2015,4,2.37610006332397,,,0,
11/20/2012,1/1/2013,1,86.75,89.1900024414062,86.1699981689453,322612,
11/20/2012,2/1/2013,1,87.3499984741211,89.7099990844727,86.7300033569336,78213,
11/20/2012,3/1/2013,1,87.9800033569336,90.2399978637695,87.3300018310547,49929,
11/20/2012,4/1/2013,1,88.5500030517578,90.7600021362305,87.879997253418,22891,
11/20/2012,5/1/2013,1,89.0199966430664,91.1399993896484,88.379997253418,12072,
11/20/2012,6/1/2013,1,89.379997253418,91.4899978637695,88.7300033569336,33564,
11/20/2012,7/1/2013,1,89.6399993896484,91.6500015258789,89.129997253418,5598,
11/20/2012,8/1/2013,1,89.8000030517578,91.6500015258789,89.4800033569336,3764,
11/20/2012,9/1/2013,1,89.9000015258789,91.7900009155273,89.5999984741211,5923,
11/20/2012,10/1/2013,1,89.9499969482422,91.4800033569336,89.9100036621094,2037,
11/20/2012,11/1/2013,1,90.0100021362305,91.6500015258789,89.9700012207031,2061,
11/20/2012,12/1/2013,1,90.0500030517578,91.9199981689453,89.3899993896484,37786,
11/20/2012,1/1/2014,1,89.9400024414063,,,1222,
11/20/2012,2/1/2014,1,89.8199996948242,,,1870,
11/20/2012,3/1/2014,1,89.6900024414063,91.3600006103516,90.1399993896484,2391,
11/20/2012,4/1/2014,1,89.5699996948242,,,1069,
11/20/2012,5/1/2014,1,89.4599990844727,,,728,
11/20/2012,6/1/2014,1,89.370002746582,91.0599975585938,89.4499969482422,7133,
11/20/2012,7/1/2014,1,89.2300033569336,,,325,
11/20/2012,8/1/2014,1,89.0899963378906,,,51,
11/20/2012,9/1/2014,1,88.9700012207031,,,277,
11/20/2012,10/1/2014,1,88.879997253418,,,0,
11/20/2012,11/1/2014,1,88.8199996948242,,,30,
11/20/2012,12/1/2014,1,88.7799987792969,90.3199996948242,88.3000030517578,12011,
11/20/2012,1/1/2015,1,88.5500030517578,,,46,
11/20/2012,2/1/2015,1,88.3300018310547,,,0,
11/20/2012,3/1/2015,1,88.1399993896484,,,0,
11/20/2012,4/1/2015,1,87.9599990844727,,,0,
11/20/2012,5/1/2015,1,87.8000030517578,,,0,
11/20/2012,6/1/2015,1,87.6600036621094,,,137,
11/20/2012,7/1/2015,1,87.4800033569336,,,0,
11/20/2012,8/1/2015,1,87.3199996948242,,,0,
11/20/2012,9/1/2015,1,87.1800003051758,,,0,
11/20/2012,10/1/2015,1,87.0599975585938,,,0,
11/20/2012,11/1/2015,1,86.9599990844727,,,0,
11/20/2012,12/1/2015,1,86.879997253418,88.0500030517578,86.25,2724,
11/20/2012,1/1/2016,1,86.75,,,0,
11/20/2012,2/1/2016,1,86.620002746582,,,0,
11/20/2012,3/1/2016,1,86.4899978637695,,,0,
11/20/2012,4/1/2016,1,86.370002746582,,,0,
11/20/2012,5/1/2016,1,86.2600021362305,,,0,
11/20/2012,6/1/2016,1,86.1600036621094,,,4,
11/20/2012,7/1/2016,1,86.0699996948242,,,0,
11/20/2012,8/1/2016,1,85.9899978637695,,,0,
11/20/2012,9/1/2016,1,85.9100036621094,,,0,
11/20/2012,10/1/2016,1,85.8300018310547,,,0,
11/20/2012,11/1/2016,1,85.7699966430664,,,0,
11/20/2012,12/1/2016,1,85.7099990844727,87.0500030517578,85,491,
11/20/2012,1/1/2017,1,85.6500015258789,,,0,
11/20/2012,2/1/2017,1,85.5999984741211,,,0,
11/20/2012,3/1/2017,1,85.5500030517578,,,0,
11/20/2012,4/1/2017,1,85.5,,,0,
11/20/2012,5/1/2017,1,85.4499969482422,,,0,
11/20/2012,6/1/2017,1,85.4000015258789,,,0,
11/20/2012,7/1/2017,1,85.3600006103516,,,0,
11/20/2012,8/1/2017,1,85.3199996948242,,,0,
11/20/2012,9/1/2017,1,85.2799987792969,,,0,
11/20/2012,10/1/2017,1,85.25,,,0,
11/20/2012,11/1/2017,1,85.2200012207031,,,0,
11/20/2012,12/1/2017,1,85.1900024414062,85.1900024414062,84.75,62,
11/20/2012,1/1/2018,1,85.1699981689453,,,0,
11/20/2012,2/1/2018,1,85.1600036621094,,,0,
11/20/2012,3/1/2018,1,85.1500015258789,,,40,
11/20/2012,4/1/2018,1,85.1399993896484,,,0,
11/20/2012,5/1/2018,1,85.129997253418,,,0,
11/20/2012,6/1/2018,1,85.1100006103516,,,0,
11/20/2012,7/1/2018,1,85.0999984741211,,,0,
11/20/2012,8/1/2018,1,85.0800018310547,,,0,
11/20/2012,9/1/2018,1,85.0699996948242,,,0,
11/20/2012,10/1/2018,1,85.0599975585937,,,0,
11/20/2012,11/1/2018,1,85.0500030517578,,,0,
11/20/2012,12/1/2018,1,85.0400009155274,86.0100021362305,84.2699966430664,24,
11/20/2012,6/1/2019,1,84.9899978637695,,,0,
11/20/2012,12/1/2019,1,84.9400024414063,84.5699996948242,84.5699996948242,2,
11/20/2012,6/1/2020,1,84.9100036621094,,,0,
11/20/2012,12/1/2020,1,84.879997253418,,,0,
11/20/2012,6/1/2021,1,84.879997253418,,,0,
11/20/2012,12/1/2021,1,84.879997253418,,,0,
11/20/2012,12/1/2012,3,3.03920006752014,3.08839988708496,3.01799988746643,40682,
11/20/2012,1/1/2013,3,3.04830002784729,3.09619998931885,3.02749991416931,57560,
11/20/2012,2/1/2013,3,3.04819989204407,3.09380006790161,3.02600002288818,24639,
11/20/2012,3/1/2013,3,3.03749990463257,3.07969999313354,3.01659989356995,15512,
11/20/2012,4/1/2013,3,3.01600003242493,3.05489993095398,2.99429988861084,8905,
11/20/2012,5/1/2013,3,3.03020000457764,3.07019996643066,3.02990007400513,4011,
11/20/2012,6/1/2013,3,3.00789999961853,3.04769992828369,2.98950004577637,5683,
11/20/2012,7/1/2013,3,2.99900007247925,3.03830003738403,3.03819990158081,803,
11/20/2012,8/1/2013,3,2.99399995803833,3.03570008277893,3.01929998397827,203,
11/20/2012,9/1/2013,3,2.99029994010925,3.03220009803772,2.98230004310608,196,
11/20/2012,10/1/2013,3,2.98920011520386,3.03480005264282,2.98149991035461,80,
11/20/2012,11/1/2013,3,2.98900008201599,3.03730010986328,3.03730010986328,63,
11/20/2012,12/1/2013,3,2.98639988899231,3.02710008621216,2.96860003471375,3025,
11/20/2012,1/1/2014,3,2.98340010643005,,,2,
11/20/2012,2/1/2014,3,2.97740006446838,,,0,
11/20/2012,3/1/2014,3,2.96090006828308,,,0,
11/20/2012,4/1/2014,3,2.93639993667603,,,0,
11/20/2012,5/1/2014,3,2.91540002822876,,,0,
11/20/2012,6/1/2014,3,2.90190005302429,,,25,
11/20/2012,7/1/2014,3,2.89739990234375,,,0,
11/20/2012,8/1/2014,3,2.89389991760254,,,0,
11/20/2012,9/1/2014,3,2.89140009880066,,,0,
11/20/2012,10/1/2014,3,2.8889000415802,,,0,
11/20/2012,11/1/2014,3,2.88689994812012,,,0,
11/20/2012,12/1/2014,3,2.88490009307861,,,0,
11/20/2012,1/1/2015,3,2.88610005378723,,,0,
11/20/2012,2/1/2015,3,2.88000011444092,,,0,
11/20/2012,3/1/2015,3,2.86619997024536,,,0,
11/20/2012,4/1/2015,3,2.84820008277893,,,0,
11/20/2012,5/1/2015,3,2.83820009231567,,,0,
11/20/2012,6/1/2015,3,2.83719992637634,,,0,
11/20/2012,7/1/2015,3,2.83859992027283,,,0,
11/20/2012,8/1/2015,3,2.84010004997253,,,0,
11/20/2012,9/1/2015,3,2.84260010719299,,,0,
11/20/2012,10/1/2015,3,2.84509992599487,,,0,
11/20/2012,11/1/2015,3,2.84859991073608,,,0,
11/20/2012,12/1/2015,3,2.85109996795654,,,0,
11/20/2012,1/1/2016,3,2.85229992866516,,,0,
11/20/2012,12/1/2012,4,2.71250009536743,2.75600004196167,2.68079996109009,34764,
11/20/2012,1/1/2013,4,2.68840003013611,2.73239994049072,2.65949988365173,48348,
11/20/2012,2/1/2013,4,2.68959999084473,2.72880005836487,2.66120004653931,14401,
11/20/2012,3/1/2013,4,2.7056999206543,2.74449992179871,2.67980003356934,8033,
11/20/2012,4/1/2013,4,2.85330009460449,2.89179992675781,2.82949995994568,3830,
11/20/2012,5/1/2013,4,2.84789991378784,2.8921000957489,2.82459998130798,3048,
11/20/2012,6/1/2013,4,2.82089996337891,2.85809993743896,2.79809999465942,2028,
11/20/2012,7/1/2013,4,2.78550004959106,2.81649994850159,2.76460003852844,829,
11/20/2012,8/1/2013,4,2.74850010871887,2.78509998321533,2.78509998321533,447,
11/20/2012,9/1/2013,4,2.70779991149902,2.74270009994507,2.68819999694824,460,
11/20/2012,10/1/2013,4,2.56319999694824,2.60400009155273,2.57270002365112,170,
11/20/2012,11/1/2013,4,2.53670001029968,2.55999994277954,2.55999994277954,173,
11/20/2012,12/1/2013,4,2.52320003509521,2.55699992179871,2.50130009651184,267,
11/20/2012,1/1/2014,4,2.52020001411438,,,16,
11/20/2012,2/1/2014,4,2.52839994430542,,,0,
11/20/2012,3/1/2014,4,2.53830003738403,,,0,
11/20/2012,4/1/2014,4,2.66630005836487,,,0,
11/20/2012,5/1/2014,4,2.66380000114441,,,0,
11/20/2012,6/1/2014,4,2.64779996871948,,,0,
11/20/2012,7/1/2014,4,2.62779998779297,,,0,
11/20/2012,8/1/2014,4,2.60929989814758,,,0,
11/20/2012,9/1/2014,4,2.58159995079041,,,0,
11/20/2012,10/1/2014,4,2.4546000957489,,,0,
11/20/2012,11/1/2014,4,2.42659997940063,,,0,
11/20/2012,12/1/2014,4,2.3989999294281,,,0,
11/20/2012,1/1/2015,4,2.40300011634827,,,0,
11/20/2012,2/1/2015,4,2.41000008583069,,,0,
11/20/2012,3/1/2015,4,2.41700005531311,,,0,
11/20/2012,4/1/2015,4,2.51699995994568,,,0,
11/20/2012,5/1/2015,4,2.51950001716614,,,0,
11/20/2012,6/1/2015,4,2.50950002670288,,,0,
11/20/2012,7/1/2015,4,2.49550008773804,,,0,
11/20/2012,8/1/2015,4,2.48149991035461,,,0,
11/20/2012,9/1/2015,4,2.46550011634827,,,0,
11/20/2012,10/1/2015,4,2.36549997329712,,,0,
11/20/2012,11/1/2015,4,2.34549999237061,,,0,
11/21/2012,1/1/2013,1,87.379997253418,87.8899993896484,86.370002746582,220991,
11/21/2012,2/1/2013,1,87.9800033569336,88.5100021362305,87,55468,
11/21/2012,3/1/2013,1,88.6100006103516,89.1500015258789,87.6699981689453,31364,
11/21/2012,4/1/2013,1,89.1900024414062,89.6800003051758,88.2799987792969,14963,
11/21/2012,5/1/2013,1,89.6699981689453,90.1900024414062,88.7699966430664,9393,
11/21/2012,6/1/2013,1,90.0299987792969,90.5999984741211,89.0699996948242,17486,
11/21/2012,7/1/2013,1,90.3000030517578,90.8300018310547,89.5800018310547,3417,
11/21/2012,8/1/2013,1,90.4700012207031,90.9899978637695,90.5,1872,
11/21/2012,9/1/2013,1,90.5699996948242,91.0599975585938,90.5999984741211,4130,
11/21/2012,10/1/2013,1,90.6399993896484,91.0500030517578,90.0500030517578,2612,
11/21/2012,11/1/2013,1,90.7099990844727,91.1600036621094,89.9800033569336,2249,
11/21/2012,12/1/2013,1,90.7600021362305,91.3000030517578,89.8600006103516,17112,
11/21/2012,1/1/2014,1,90.6600036621094,90.6600036621094,90.6600036621094,1091,
11/21/2012,2/1/2014,1,90.5299987792969,,,2374,
11/21/2012,3/1/2014,1,90.4000015258789,90.8000030517578,,2583,
11/21/2012,4/1/2014,1,90.2799987792969,,,15,
11/21/2012,5/1/2014,1,90.1600036621094,,,409,
11/21/2012,6/1/2014,1,90.0599975585937,90.4700012207031,89.3399963378906,2290,
11/21/2012,7/1/2014,1,89.9100036621094,,,458,
11/21/2012,8/1/2014,1,89.7699966430664,,,60,
11/21/2012,9/1/2014,1,89.6500015258789,,,10,
11/21/2012,10/1/2014,1,89.5500030517578,,,0,
11/21/2012,11/1/2014,1,89.4899978637695,,,7,
11/21/2012,12/1/2014,1,89.4499969482422,89.7699966430664,88.7699966430664,2058,
11/21/2012,1/1/2015,1,89.2300033569336,,,2,
11/21/2012,2/1/2015,1,89,,,0,
11/21/2012,3/1/2015,1,88.8000030517578,,,0,
11/21/2012,4/1/2015,1,88.620002746582,,,0,
11/21/2012,5/1/2015,1,88.4599990844727,,,0,
11/21/2012,6/1/2015,1,88.3099975585938,,,2,
11/21/2012,7/1/2015,1,88.120002746582,,,0,
11/21/2012,8/1/2015,1,87.9499969482422,,,0,
11/21/2012,9/1/2015,1,87.8099975585937,,,0,
11/21/2012,10/1/2015,1,87.6800003051758,,,0,
11/21/2012,11/1/2015,1,87.5800018310547,,,0,
11/21/2012,12/1/2015,1,87.5,87.879997253418,87,225,
11/21/2012,1/1/2016,1,87.3600006103516,,,0,
11/21/2012,2/1/2016,1,87.2300033569336,,,0,
11/21/2012,3/1/2016,1,87.0999984741211,,,0,
11/21/2012,4/1/2016,1,86.9800033569336,,,0,
11/21/2012,5/1/2016,1,86.870002746582,,,0,
11/21/2012,6/1/2016,1,86.7699966430664,,,0,
11/21/2012,7/1/2016,1,86.6800003051758,,,0,
11/21/2012,8/1/2016,1,86.5899963378906,,,0,
11/21/2012,9/1/2016,1,86.5100021362305,,,0,
11/21/2012,10/1/2016,1,86.4300003051758,,,0,
11/21/2012,11/1/2016,1,86.3600006103516,,,0,
11/21/2012,12/1/2016,1,86.3000030517578,86.7300033569336,86.4899978637695,50,
11/21/2012,1/1/2017,1,86.2399978637695,,,0,
11/21/2012,2/1/2017,1,86.1900024414063,,,0,
11/21/2012,3/1/2017,1,86.1399993896484,,,0,
11/21/2012,4/1/2017,1,86.0899963378906,,,0,
11/21/2012,5/1/2017,1,86.0400009155273,,,0,
11/21/2012,6/1/2017,1,85.9899978637695,,,0,
11/21/2012,7/1/2017,1,85.9499969482422,,,0,
11/21/2012,8/1/2017,1,85.9100036621094,,,0,
11/21/2012,9/1/2017,1,85.870002746582,,,0,
11/21/2012,10/1/2017,1,85.8399963378906,,,0,
11/21/2012,11/1/2017,1,85.8099975585938,,,0,
11/21/2012,12/1/2017,1,85.7799987792969,,,10,
11/21/2012,1/1/2018,1,85.7600021362305,,,0,
11/21/2012,2/1/2018,1,85.75,,,0,
11/21/2012,3/1/2018,1,85.7399978637695,,,0,
11/21/2012,4/1/2018,1,85.7300033569336,,,0,
11/21/2012,5/1/2018,1,85.7099990844727,,,0,
11/21/2012,6/1/2018,1,85.6900024414063,,,0,
11/21/2012,7/1/2018,1,85.6699981689453,,,0,
11/21/2012,8/1/2018,1,85.6500015258789,,,0,
11/21/2012,9/1/2018,1,85.629997253418,,,0,
11/21/2012,10/1/2018,1,85.620002746582,,,0,
11/21/2012,11/1/2018,1,85.6100006103516,,,0,
11/21/2012,12/1/2018,1,85.5999984741211,,,6,
11/21/2012,6/1/2019,1,85.5500030517578,,,0,
11/21/2012,12/1/2019,1,85.5,,,0,
11/21/2012,6/1/2020,1,85.4700012207031,,,0,
11/21/2012,12/1/2020,1,85.4400024414062,,,0,
11/21/2012,6/1/2021,1,85.4400024414062,,,0,
11/21/2012,12/1/2021,1,85.4400024414062,,,0,
11/21/2012,12/1/2012,3,3.07220005989075,3.08699989318848,3.04419994354248,32245,
11/21/2012,1/1/2013,3,3.08119988441467,3.09470009803772,3.05029988288879,47578,
11/21/2012,2/1/2013,3,3.08010005950928,3.0913999080658,3.04999995231628,20356,
11/21/2012,3/1/2013,3,3.06750011444092,3.07800006866455,3.04209995269775,12319,
11/21/2012,4/1/2013,3,3.04380011558533,3.0543999671936,3.01570010185242,6951,
11/21/2012,5/1/2013,3,3.05749988555908,3.06279993057251,3.02830004692078,2691,
11/21/2012,6/1/2013,3,3.03390002250671,3.0436999797821,3.00570011138916,2801,
11/21/2012,7/1/2013,3,3.0239999294281,3.02959990501404,3.00419998168945,386,
11/21/2012,8/1/2013,3,3.01889991760254,3.02410006523132,3.02410006523132,124,
11/21/2012,9/1/2013,3,3.01510000228882,3.02060008049011,2.98970007896423,142,
11/21/2012,10/1/2013,3,3.01340007781982,3.01950001716614,3.01939988136291,82,
11/21/2012,11/1/2013,3,3.01180005073547,3.01769995689392,3.01500010490417,109,
11/21/2012,12/1/2013,3,3.00799989700317,3.01189994812012,2.98000001907349,1237,
11/21/2012,1/1/2014,3,3.00399994850159,3,3,49,
11/21/2012,2/1/2014,3,2.99799990653992,,,0,
11/21/2012,3/1/2014,3,2.98300004005432,,,10,
11/21/2012,4/1/2014,3,2.95799994468689,,,5,
11/21/2012,5/1/2014,3,2.93300008773804,,,0,
11/21/2012,6/1/2014,3,2.91300010681152,,,10,
11/21/2012,7/1/2014,3,2.90849995613098,,,0,
11/21/2012,8/1/2014,3,2.90499997138977,,,0,
11/21/2012,9/1/2014,3,2.90249991416931,,,0,
11/21/2012,10/1/2014,3,2.90000009536743,,,0,
11/21/2012,11/1/2014,3,2.89800000190735,,,0,
11/21/2012,12/1/2014,3,2.89599990844727,,,0,
11/21/2012,1/1/2015,3,2.89720010757446,,,0,
11/21/2012,2/1/2015,3,2.89109992980957,,,0,
11/21/2012,3/1/2015,3,2.87730002403259,,,0,
11/21/2012,4/1/2015,3,2.85929989814758,,,0,
11/21/2012,5/1/2015,3,2.84929990768433,,,0,
11/21/2012,6/1/2015,3,2.84829998016357,,,0,
11/21/2012,7/1/2015,3,2.84969997406006,,,0,
11/21/2012,8/1/2015,3,2.85120010375977,,,0,
11/21/2012,9/1/2015,3,2.85369992256165,,,0,
11/21/2012,10/1/2015,3,2.8561999797821,,,0,
11/21/2012,11/1/2015,3,2.85969996452332,,,0,
11/21/2012,12/1/2015,3,2.86220002174377,,,0,
11/21/2012,1/1/2016,3,2.86339998245239,,,0,
11/21/2012,12/1/2012,4,2.74950003623962,2.75510001182556,2.71119999885559,33626,
11/21/2012,1/1/2013,4,2.72250008583069,2.72839999198914,2.68740010261536,42238,
11/21/2012,2/1/2013,4,2.72370004653931,2.728600025177,2.68659996986389,15534,
11/21/2012,3/1/2013,4,2.73850011825562,2.74289989471436,2.7014000415802,7064,
11/21/2012,4/1/2013,4,2.88470005989075,2.88919997215271,2.85089993476868,4815,
11/21/2012,5/1/2013,4,2.87779998779297,2.88159990310669,2.84470009803772,2996,
11/21/2012,6/1/2013,4,2.85030007362366,2.85310006141663,2.81920003890991,2919,
11/21/2012,7/1/2013,4,2.81450009346008,2.81750011444092,2.78600001335144,134,
11/21/2012,8/1/2013,4,2.77699995040894,2.76220011711121,2.76220011711121,65,
11/21/2012,9/1/2013,4,2.73650002479553,2.73000001907349,2.72460007667541,37,
11/21/2012,10/1/2013,4,2.59240007400513,2.5715000629425,,82,
11/21/2012,11/1/2013,4,2.56590008735657,2.55060005187988,,18,
11/21/2012,12/1/2013,4,2.5524001121521,2.55870008468628,2.52189993858337,135,
11/21/2012,1/1/2014,4,2.54900002479553,,,4,
11/21/2012,2/1/2014,4,2.55719995498657,,,0,
11/21/2012,3/1/2014,4,2.56710004806519,,,0,
11/21/2012,4/1/2014,4,2.69510006904602,,,0,
11/21/2012,5/1/2014,4,2.69260001182556,,,0,
11/21/2012,6/1/2014,4,2.67659997940063,,,0,
11/21/2012,7/1/2014,4,2.65659999847412,,,0,
11/21/2012,8/1/2014,4,2.63809990882874,,,0,
11/21/2012,9/1/2014,4,2.61039996147156,,,0,
11/21/2012,10/1/2014,4,2.48340010643005,,,0,
11/21/2012,11/1/2014,4,2.45539999008179,,,0,
11/21/2012,12/1/2014,4,2.43790006637573,,,0,
11/21/2012,1/1/2015,4,2.44190001487732,,,0,
11/21/2012,2/1/2015,4,2.44889998435974,,,0,
11/21/2012,3/1/2015,4,2.45589995384216,,,0,
11/21/2012,4/1/2015,4,2.55590009689331,,,0,
11/21/2012,5/1/2015,4,2.55839991569519,,,0,
11/21/2012,6/1/2015,4,2.54839992523193,,,0,
11/21/2012,7/1/2015,4,2.53439998626709,,,0,
11/21/2012,8/1/2015,4,2.52040004730225,,,0,
11/21/2012,9/1/2015,4,2.50440001487732,,,0,
11/21/2012,10/1/2015,4,2.40440011024475,,,0,
11/21/2012,11/1/2015,4,2.38439989089966,,,0,
11/23/2012,1/1/2013,1,88.2799987792969,88.5299987792969,86.7099990844727,104893,
11/23/2012,2/1/2013,1,88.9000015258789,89.1399993896484,87.4000015258789,14211,
11/23/2012,3/1/2013,1,89.5599975585938,89.7300033569336,88,9536,
11/23/2012,4/1/2013,1,90.1600036621094,90.3000030517578,88.8600006103516,5707,
11/23/2012,5/1/2013,1,90.6399993896484,90.7600021362305,89.25,2971,
11/23/2012,6/1/2013,1,91.0100021362305,91.120002746582,89.6399993896484,5701,
11/23/2012,7/1/2013,1,91.2900009155274,91.25,89.9100036621094,947,
11/23/2012,8/1/2013,1,91.4700012207031,91.4400024414062,90.1100006103516,480,
11/23/2012,9/1/2013,1,91.5899963378906,91.5899963378906,90.2200012207031,856,
11/23/2012,10/1/2013,1,91.6699981689453,,,299,
11/23/2012,11/1/2013,1,91.7600021362305,91.7799987792969,90.4199981689453,226,
11/23/2012,12/1/2013,1,91.8399963378906,91.870002746582,90.3399963378906,6800,
11/23/2012,1/1/2014,1,91.7600021362305,,,269,
11/23/2012,2/1/2014,1,91.6500015258789,,,34,
11/23/2012,3/1/2014,1,91.5299987792969,91.4199981689453,,10,
11/23/2012,4/1/2014,1,91.4199981689453,,,0,
11/23/2012,5/1/2014,1,91.3099975585937,,,0,
11/23/2012,6/1/2014,1,91.2200012207031,91.1999969482422,89.8300018310547,896,
11/23/2012,7/1/2014,1,91.0800018310547,,,0,
11/23/2012,8/1/2014,1,90.9499969482422,,,0,
11/23/2012,9/1/2014,1,90.8399963378906,,,0,
11/23/2012,10/1/2014,1,90.75,,,0,
11/23/2012,11/1/2014,1,90.6999969482422,,,0,
11/23/2012,12/1/2014,1,90.6699981689453,90.7399978637695,89.3899993896484,3047,
11/23/2012,1/1/2015,1,90.4599990844727,,,0,
11/23/2012,2/1/2015,1,90.2399978637695,,,0,
11/23/2012,3/1/2015,1,90.0400009155274,,,0,
11/23/2012,4/1/2015,1,89.870002746582,,,0,
11/23/2012,5/1/2015,1,89.7099990844727,,,0,
11/23/2012,6/1/2015,1,89.5599975585938,89.5,89.5,107,
11/23/2012,7/1/2015,1,89.370002746582,,,0,
11/23/2012,8/1/2015,1,89.2099990844727,,,0,
11/23/2012,9/1/2015,1,89.0800018310547,,,0,
11/23/2012,10/1/2015,1,88.9599990844727,,,0,
11/23/2012,11/1/2015,1,88.870002746582,,,0,
11/23/2012,12/1/2015,1,88.8000030517578,88.8000030517578,87.5800018310547,342,
11/23/2012,1/1/2016,1,88.6699981689453,,,0,
11/23/2012,2/1/2016,1,88.5400009155273,,,0,
11/23/2012,3/1/2016,1,88.4199981689453,,,0,
11/23/2012,4/1/2016,1,88.3000030517578,,,0,
11/23/2012,5/1/2016,1,88.1900024414063,,,0,
11/23/2012,6/1/2016,1,88.0899963378906,,,0,
11/23/2012,7/1/2016,1,88,,,0,
11/23/2012,8/1/2016,1,87.9199981689453,,,0,
11/23/2012,9/1/2016,1,87.8399963378906,,,0,
11/23/2012,10/1/2016,1,87.7699966430664,,,0,
11/23/2012,11/1/2016,1,87.7099990844727,,,0,
11/23/2012,12/1/2016,1,87.6500015258789,87.5,86.4899978637695,61,
11/23/2012,1/1/2017,1,87.5899963378906,,,0,
11/23/2012,2/1/2017,1,87.5299987792969,,,0,
11/23/2012,3/1/2017,1,87.4700012207031,,,0,
11/23/2012,4/1/2017,1,87.4100036621094,,,0,
11/23/2012,5/1/2017,1,87.3600006103516,,,0,
11/23/2012,6/1/2017,1,87.3099975585938,,,0,
11/23/2012,7/1/2017,1,87.2600021362305,,,0,
11/23/2012,8/1/2017,1,87.2099990844727,,,0,
11/23/2012,9/1/2017,1,87.1699981689453,,,0,
11/23/2012,10/1/2017,1,87.129997253418,,,0,
11/23/2012,11/1/2017,1,87.0899963378906,,,0,
11/23/2012,12/1/2017,1,87.0500030517578,86.8000030517578,86.1999969482422,12,
11/23/2012,1/1/2018,1,87.0299987792969,,,0,
11/23/2012,2/1/2018,1,87.0199966430664,,,0,
11/23/2012,3/1/2018,1,87.0100021362305,,,0,
11/23/2012,4/1/2018,1,87,,,0,
11/23/2012,5/1/2018,1,86.9800033569336,,,0,
11/23/2012,6/1/2018,1,86.9599990844727,,,0,
11/23/2012,7/1/2018,1,86.9400024414063,,,0,
11/23/2012,8/1/2018,1,86.9199981689453,,,0,
11/23/2012,9/1/2018,1,86.9000015258789,,,0,
11/23/2012,10/1/2018,1,86.8899993896484,,,0,
11/23/2012,11/1/2018,1,86.879997253418,,,0,
11/23/2012,12/1/2018,1,86.870002746582,86.0100021362305,86.0100021362305,4,
11/23/2012,6/1/2019,1,86.8199996948242,,,0,
11/23/2012,12/1/2019,1,86.7699966430664,,,0,
11/23/2012,6/1/2020,1,86.7399978637695,,,0,
11/23/2012,12/1/2020,1,86.7099990844727,,,0,
11/23/2012,6/1/2021,1,86.7099990844727,,,0,
11/23/2012,12/1/2021,1,86.7099990844727,,,0,
11/23/2012,12/1/2012,3,3.07710003852844,3.09299993515015,3.0443000793457,9076,
11/23/2012,1/1/2013,3,3.08599996566772,3.10260009765625,3.05170011520386,18692,
11/23/2012,2/1/2013,3,3.08640003204346,3.09990000724792,3.05049991607666,5446,
11/23/2012,3/1/2013,3,3.07500004768372,3.08340001106262,3.04159998893738,4739,
11/23/2012,4/1/2013,3,3.05419993400574,3.05999994277954,3.01999998092651,8694,
11/23/2012,5/1/2013,3,3.07340002059937,3.07540011405945,3.03649997711182,7379,
11/23/2012,6/1/2013,3,3.05200004577637,3.05679988861084,3.0132999420166,1933,
11/23/2012,7/1/2013,3,3.04239988327026,3.04410004615784,3.01250004768372,643,
11/23/2012,8/1/2013,3,3.03839993476868,3.01419997215271,3.0074999332428,83,
11/23/2012,9/1/2013,3,3.03579998016357,3.03870010375977,3.00029993057251,56,
11/23/2012,10/1/2013,3,3.03509998321533,3.00200009346008,3.00200009346008,59,
11/23/2012,11/1/2013,3,3.03439998626709,3.02439999580383,3,80,
11/23/2012,12/1/2013,3,3.03180003166199,3.03309988975525,2.99000000953674,432,
11/23/2012,1/1/2014,3,3.0278000831604,,,1,
11/23/2012,2/1/2014,3,3.02180004119873,,,0,
11/23/2012,3/1/2014,3,3.00679993629456,,,0,
11/23/2012,4/1/2014,3,2.9818000793457,,,0,
11/23/2012,5/1/2014,3,2.95679998397827,,,0,
11/23/2012,6/1/2014,3,2.93680000305176,,,0,
11/23/2012,7/1/2014,3,2.93230009078979,,,0,
11/23/2012,8/1/2014,3,2.92880010604858,,,0,
11/23/2012,9/1/2014,3,2.92630004882812,,,0,
11/23/2012,10/1/2014,3,2.92379999160767,,,0,
11/23/2012,11/1/2014,3,2.92179989814758,,,0,
11/23/2012,12/1/2014,3,2.91980004310608,,,0,
11/23/2012,1/1/2015,3,2.9210000038147,,,0,
11/23/2012,2/1/2015,3,2.91490006446838,,,0,
11/23/2012,3/1/2015,3,2.90109992027283,,,0,
11/23/2012,4/1/2015,3,2.8831000328064,,,0,
11/23/2012,5/1/2015,3,2.87310004234314,,,0,
11/23/2012,6/1/2015,3,2.87210011482239,,,0,
11/23/2012,7/1/2015,3,2.87350010871887,,,0,
11/23/2012,8/1/2015,3,2.875,,,0,
11/23/2012,9/1/2015,3,2.87750005722046,,,0,
11/23/2012,10/1/2015,3,2.88000011444092,,,0,
11/23/2012,11/1/2015,3,2.88350009918213,,,0,
11/23/2012,12/1/2015,3,2.88599991798401,,,0,
11/23/2012,1/1/2016,3,2.88720011711121,,,0,
11/23/2012,12/1/2012,4,2.74390006065369,2.76090002059937,2.72059988975525,10886,
11/23/2012,1/1/2013,4,2.72040009498596,2.73569989204407,2.6939001083374,19636,
11/23/2012,2/1/2013,4,2.72259998321533,2.73620009422302,2.69420003890991,7577,
11/23/2012,3/1/2013,4,2.73939990997314,2.74970006942749,2.71070003509521,2953,
11/23/2012,4/1/2013,4,2.88730001449585,2.89630007743835,2.85870003700256,1668,
11/23/2012,5/1/2013,4,2.88240003585815,2.88680005073547,2.85229992866516,1230,
11/23/2012,6/1/2013,4,2.85590004920959,2.86409997940063,2.82649993896484,732,
11/23/2012,7/1/2013,4,2.82100009918213,2.82760000228882,2.79250001907349,406,
11/23/2012,8/1/2013,4,2.78410005569458,2.79019999504089,2.78629994392395,44,
11/23/2012,9/1/2013,4,2.74410009384155,2.74650001525879,2.74650001525879,1,
11/23/2012,10/1/2013,4,2.60019993782043,,,1,
11/23/2012,11/1/2013,4,2.57369995117187,,,1,
11/23/2012,12/1/2013,4,2.56069993972778,2.56649994850159,2.54080009460449,11,
11/23/2012,1/1/2014,4,2.55730009078979,,,0,
11/23/2012,2/1/2014,4,2.56550002098083,,,0,
11/23/2012,3/1/2014,4,2.57540011405945,,,0,
11/23/2012,4/1/2014,4,2.7033998966217,,,0,
11/23/2012,5/1/2014,4,2.70090007781982,,,0,
11/23/2012,6/1/2014,4,2.6849000453949,,,0,
11/23/2012,7/1/2014,4,2.66490006446838,,,0,
11/23/2012,8/1/2014,4,2.646399974823,,,0,
11/23/2012,9/1/2014,4,2.61870002746582,,,0,
11/23/2012,10/1/2014,4,2.49169993400574,,,0,
11/23/2012,11/1/2014,4,2.46370005607605,,,0,
11/23/2012,12/1/2014,4,2.44619989395142,,,0,
11/23/2012,1/1/2015,4,2.45020008087158,,,0,
11/23/2012,2/1/2015,4,2.457200050354,,,0,
11/23/2012,3/1/2015,4,2.46420001983643,,,0,
11/23/2012,4/1/2015,4,2.56419992446899,,,0,
11/23/2012,5/1/2015,4,2.56669998168945,,,0,
11/23/2012,6/1/2015,4,2.5566999912262,,,0,
11/23/2012,7/1/2015,4,2.54270005226135,,,0,
11/23/2012,8/1/2015,4,2.52870011329651,,,0,
11/23/2012,9/1/2015,4,2.51270008087158,,,0,
11/23/2012,10/1/2015,4,2.41269993782043,,,0,
11/23/2012,11/1/2015,4,2.39269995689392,,,0,
11/26/2012,1/1/2013,1,87.7399978637695,88.2900009155273,87.2699966430664,156593,
11/26/2012,2/1/2013,1,88.370002746582,88.9100036621094,87.9000015258789,29652,
11/26/2012,3/1/2013,1,89.0199966430664,89.5599975585938,88.5800018310547,23050,
11/26/2012,4/1/2013,1,89.5899963378906,90.1399993896484,89.1900024414062,13454,
11/26/2012,5/1/2013,1,90.0400009155274,90.620002746582,89.6900024414063,8657,
11/26/2012,6/1/2013,1,90.379997253418,91.0100021362305,90.0500030517578,18206,
11/26/2012,7/1/2013,1,90.629997253418,91.3000030517578,90.4000015258789,3169,
11/26/2012,8/1/2013,1,90.7799987792969,91.4800033569336,90.8199996948242,2024,
11/26/2012,9/1/2013,1,90.879997253418,91.6100006103516,90.7099990844727,3854,
11/26/2012,10/1/2013,1,90.9499969482422,91.0100021362305,91.0100021362305,1568,
11/26/2012,11/1/2013,1,91.0400009155273,91.7900009155273,91.0999984741211,1198,
11/26/2012,12/1/2013,1,91.120002746582,91.9300003051758,90.9300003051758,15480,
11/26/2012,1/1/2014,1,91.0400009155273,,,921,
11/26/2012,2/1/2014,1,90.9300003051758,,,347,
11/26/2012,3/1/2014,1,90.8099975585938,,91.2300033569336,544,
11/26/2012,4/1/2014,1,90.6999969482422,,,62,
11/26/2012,5/1/2014,1,90.5899963378906,,,86,
11/26/2012,6/1/2014,1,90.5,91.2799987792969,90.879997253418,2464,
11/26/2012,7/1/2014,1,90.3600006103516,,,25,
11/26/2012,8/1/2014,1,90.2300033569336,,,15,
11/26/2012,9/1/2014,1,90.120002746582,,,15,
11/26/2012,10/1/2014,1,90.0299987792969,,,0,
11/26/2012,11/1/2014,1,89.9800033569336,,,5,
11/26/2012,12/1/2014,1,89.9499969482422,90.7099990844727,89.8600006103516,4520,
11/26/2012,1/1/2015,1,89.7300033569336,,,45,
11/26/2012,2/1/2015,1,89.5100021362305,,,0,
11/26/2012,3/1/2015,1,89.3000030517578,,,0,
11/26/2012,4/1/2015,1,89.120002746582,,,0,
11/26/2012,5/1/2015,1,88.9499969482422,,,0,
11/26/2012,6/1/2015,1,88.8000030517578,,,33,
11/26/2012,7/1/2015,1,88.6100006103516,,,0,
11/26/2012,8/1/2015,1,88.4499969482422,,,0,
11/26/2012,9/1/2015,1,88.3099975585938,,,0,
11/26/2012,10/1/2015,1,88.1900024414063,,,0,
11/26/2012,11/1/2015,1,88.0899963378906,,,0,
11/26/2012,12/1/2015,1,88.0199966430664,88.879997253418,87.8499984741211,1423,
11/26/2012,1/1/2016,1,87.8899993896484,,,0,
11/26/2012,2/1/2016,1,87.7600021362305,,,0,
11/26/2012,3/1/2016,1,87.629997253418,,,0,
11/26/2012,4/1/2016,1,87.5100021362305,,,0,
11/26/2012,5/1/2016,1,87.3899993896484,,,0,
11/26/2012,6/1/2016,1,87.2799987792969,,,0,
11/26/2012,7/1/2016,1,87.1900024414063,,,0,
11/26/2012,8/1/2016,1,87.0999984741211,,,0,
11/26/2012,9/1/2016,1,87.0199966430664,,,0,
11/26/2012,10/1/2016,1,86.9400024414063,,,0,
11/26/2012,11/1/2016,1,86.870002746582,,,0,
11/26/2012,12/1/2016,1,86.8000030517578,87.379997253418,87.379997253418,310,
11/26/2012,1/1/2017,1,86.7399978637695,,,0,
11/26/2012,2/1/2017,1,86.6800003051758,,,0,
11/26/2012,3/1/2017,1,86.620002746582,,,0,
11/26/2012,4/1/2017,1,86.5699996948242,,,0,
11/26/2012,5/1/2017,1,86.5199966430664,,,0,
11/26/2012,6/1/2017,1,86.4700012207031,,,0,
11/26/2012,7/1/2017,1,86.4199981689453,,,0,
11/26/2012,8/1/2017,1,86.379997253418,,,0,
11/26/2012,9/1/2017,1,86.3399963378906,,,0,
11/26/2012,10/1/2017,1,86.3000030517578,,,0,
11/26/2012,11/1/2017,1,86.2600021362305,,,0,
11/26/2012,12/1/2017,1,86.2200012207031,87.2399978637695,86.870002746582,153,
11/26/2012,1/1/2018,1,86.1999969482422,,,0,
11/26/2012,2/1/2018,1,86.1900024414063,,,0,
11/26/2012,3/1/2018,1,86.1800003051758,,,0,
11/26/2012,4/1/2018,1,86.1699981689453,,,0,
11/26/2012,5/1/2018,1,86.1500015258789,,,0,
11/26/2012,6/1/2018,1,86.129997253418,,,0,
11/26/2012,7/1/2018,1,86.1100006103516,,,0,
11/26/2012,8/1/2018,1,86.0899963378906,,,0,
11/26/2012,9/1/2018,1,86.0699996948242,,,0,
11/26/2012,10/1/2018,1,86.0599975585938,,,0,
11/26/2012,11/1/2018,1,86.0500030517578,,,0,
11/26/2012,12/1/2018,1,86.0400009155273,,,8,
11/26/2012,6/1/2019,1,85.9899978637695,,,0,
11/26/2012,12/1/2019,1,85.9400024414063,,,0,
11/26/2012,6/1/2020,1,85.9100036621094,,,0,
11/26/2012,12/1/2020,1,85.879997253418,,,0,
11/26/2012,6/1/2021,1,85.879997253418,,,0,
11/26/2012,12/1/2021,1,85.879997253418,,,0,
11/26/2012,12/1/2012,3,3.04649996757507,3.08080005645752,3.03999996185303,38291,
11/26/2012,1/1/2013,3,3.05940008163452,3.09050011634827,3.05150008201599,56705,
11/26/2012,2/1/2013,3,3.06270003318787,3.08940005302429,3.05559992790222,18776,
11/26/2012,3/1/2013,3,3.05329990386963,3.07719993591309,3.0460000038147,13587,
11/26/2012,4/1/2013,3,3.03329992294312,3.05999994277954,3.02850008010864,6273,
11/26/2012,5/1/2013,3,3.05310010910034,3.07489991188049,3.05130004882812,3267,
11/26/2012,6/1/2013,3,3.03130006790161,3.05220007896423,3.02640008926392,2596,
11/26/2012,7/1/2013,3,3.02099990844727,3.03010010719299,3.02500009536743,334,
11/26/2012,8/1/2013,3,3.01659989356995,3.02209997177124,3.01609992980957,653,
11/26/2012,9/1/2013,3,3.01440000534058,3.02270007133484,3.01460003852844,590,
11/26/2012,10/1/2013,3,3.01340007781982,3.0188000202179,3.01300001144409,52,
11/26/2012,11/1/2013,3,3.01279997825623,3.01609992980957,3.0100998878479,81,
11/26/2012,12/1/2013,3,3.01049995422363,3.02469992637634,3.0074999332428,1059,
11/26/2012,1/1/2014,3,3.00650000572205,,,19,
11/26/2012,2/1/2014,3,3.00099992752075,,,10,
11/26/2012,3/1/2014,3,2.98650002479553,,,10,
11/26/2012,4/1/2014,3,2.96199989318848,,,0,
11/26/2012,5/1/2014,3,2.9375,,,0,
11/26/2012,6/1/2014,3,2.91799998283386,,,0,
11/26/2012,7/1/2014,3,2.9135000705719,,,0,
11/26/2012,8/1/2014,3,2.91000008583069,,,0,
11/26/2012,9/1/2014,3,2.90750002861023,,,0,
11/26/2012,10/1/2014,3,2.90499997138977,,,0,
11/26/2012,11/1/2014,3,2.90300011634827,,,0,
11/26/2012,12/1/2014,3,2.90100002288818,,,9,
11/26/2012,1/1/2015,3,2.9021999835968,,,0,
11/26/2012,2/1/2015,3,2.89610004425049,,,0,
11/26/2012,3/1/2015,3,2.88229990005493,,,0,
11/26/2012,4/1/2015,3,2.8643000125885,,,0,
11/26/2012,5/1/2015,3,2.85430002212524,,,0,
11/26/2012,6/1/2015,3,2.85330009460449,,,0,
11/26/2012,7/1/2015,3,2.85470008850098,,,0,
11/26/2012,8/1/2015,3,2.8561999797821,,,0,
11/26/2012,9/1/2015,3,2.85870003700256,,,0,
11/26/2012,10/1/2015,3,2.86120009422302,,,0,
11/26/2012,11/1/2015,3,2.86470007896423,,,0,
11/26/2012,12/1/2015,3,2.86719989776611,,,0,
11/26/2012,1/1/2016,3,2.86840009689331,,,0,
11/26/2012,12/1/2012,4,2.72630000114441,2.75250005722046,2.71580004692078,35321,
11/26/2012,1/1/2013,4,2.70390009880066,2.72930002212524,2.69420003890991,48128,
11/26/2012,2/1/2013,4,2.70840001106262,2.72429990768433,2.69869995117187,17264,
11/26/2012,3/1/2013,4,2.72729992866516,2.74289989471436,2.71840000152588,9792,
11/26/2012,4/1/2013,4,2.8756000995636,2.88960003852844,2.86719989776611,4950,
11/26/2012,5/1/2013,4,2.86940002441406,2.88470005989075,2.8636999130249,2223,
11/26/2012,6/1/2013,4,2.84240007400513,2.85739994049072,2.83579993247986,1684,
11/26/2012,7/1/2013,4,2.8076000213623,2.82220005989075,2.80830001831055,247,
11/26/2012,8/1/2013,4,2.771399974823,2.77099990844727,2.77099990844727,209,
11/26/2012,9/1/2013,4,2.73239994049072,2.73469996452332,2.72530007362366,227,
11/26/2012,10/1/2013,4,2.58940005302429,,,44,
11/26/2012,11/1/2013,4,2.56469988822937,,,23,
11/26/2012,12/1/2013,4,2.55279994010925,2.56049990653992,2.54360008239746,253,
11/26/2012,1/1/2014,4,2.54990005493164,,,8,
11/26/2012,2/1/2014,4,2.55809998512268,,,0,
11/26/2012,3/1/2014,4,2.56800007820129,,,0,
11/26/2012,4/1/2014,4,2.69600009918213,,,1,
11/26/2012,5/1/2014,4,2.69350004196167,,,0,
11/26/2012,6/1/2014,4,2.67750000953674,,,0,
11/26/2012,7/1/2014,4,2.65750002861023,,,0,
11/26/2012,8/1/2014,4,2.63899993896484,,,0,
11/26/2012,9/1/2014,4,2.61129999160767,,,0,
11/26/2012,10/1/2014,4,2.48429989814758,,,0,
11/26/2012,11/1/2014,4,2.4563000202179,,,0,
11/26/2012,12/1/2014,4,2.43880009651184,,,0,
11/26/2012,1/1/2015,4,2.44280004501343,,,0,
11/26/2012,2/1/2015,4,2.44980001449585,,,0,
11/26/2012,3/1/2015,4,2.45679998397827,,,0,
11/26/2012,4/1/2015,4,2.55679988861084,,,0,
11/26/2012,5/1/2015,4,2.5592999458313,,,0,
11/26/2012,6/1/2015,4,2.54929995536804,,,0,
11/26/2012,7/1/2015,4,2.5353000164032,,,0,
11/26/2012,8/1/2015,4,2.52130007743835,,,0,
11/26/2012,9/1/2015,4,2.50530004501343,,,0,
11/26/2012,10/1/2015,4,2.40529990196228,,,0,
11/26/2012,11/1/2015,4,2.38529992103577,,,0,
11/27/2012,1/1/2013,1,87.1800003051758,88.25,86.8300018310547,210520,
11/27/2012,2/1/2013,1,87.8099975585937,88.870002746582,87.4599990844727,39114,
11/27/2012,3/1/2013,1,88.4700012207031,89.4599990844727,88.120002746582,27059,
11/27/2012,4/1/2013,1,89.0500030517578,90,88.7399978637695,19677,
11/27/2012,5/1/2013,1,89.5,90.4000015258789,89.1699981689453,9882,
11/27/2012,6/1/2013,1,89.8399963378906,90.7399978637695,89.4899978637695,16861,
11/27/2012,7/1/2013,1,90.0800018310547,91.0400009155273,89.9800033569336,3317,
11/27/2012,8/1/2013,1,90.2099990844727,91.1999969482422,90.6100006103516,2752,
11/27/2012,9/1/2013,1,90.3099975585937,91.2799987792969,90.1800003051758,3726,
11/27/2012,10/1/2013,1,90.370002746582,90.7399978637695,90.7399978637695,2440,
11/27/2012,11/1/2013,1,90.4499969482422,91.4899978637695,90.9499969482422,1941,
11/27/2012,12/1/2013,1,90.5299987792969,91.5999984741211,90.2200012207031,12698,
11/27/2012,1/1/2014,1,90.4599990844727,,,917,
11/27/2012,2/1/2014,1,90.3600006103516,,,306,
11/27/2012,3/1/2014,1,90.25,91.1900024414063,,251,
11/27/2012,4/1/2014,1,90.1500015258789,,,37,
11/27/2012,5/1/2014,1,90.0599975585937,,,50,
11/27/2012,6/1/2014,1,89.9800033569336,90.7699966430664,90.6100006103516,1234,
11/27/2012,7/1/2014,1,89.8499984741211,,,92,
11/27/2012,8/1/2014,1,89.7399978637695,,,91,
11/27/2012,9/1/2014,1,89.6500015258789,,,45,
11/27/2012,10/1/2014,1,89.5800018310547,,,18,
11/27/2012,11/1/2014,1,89.5400009155273,,,537,
11/27/2012,12/1/2014,1,89.5299987792969,90.4800033569336,89.2399978637695,3534,
11/27/2012,1/1/2015,1,89.3300018310547,,,520,
11/27/2012,2/1/2015,1,89.120002746582,,,0,
11/27/2012,3/1/2015,1,88.9300003051758,,,0,
11/27/2012,4/1/2015,1,88.7600021362305,,,0,
11/27/2012,5/1/2015,1,88.5999984741211,,,0,
11/27/2012,6/1/2015,1,88.4599990844727,,,27,
11/27/2012,7/1/2015,1,88.2799987792969,,,0,
11/27/2012,8/1/2015,1,88.1399993896484,,,0,
11/27/2012,9/1/2015,1,88.0100021362305,,,0,
11/27/2012,10/1/2015,1,87.9000015258789,,,0,
11/27/2012,11/1/2015,1,87.8099975585937,,,0,
11/27/2012,12/1/2015,1,87.7399978637695,88.5999984741211,87.5,356,
11/27/2012,1/1/2016,1,87.6100006103516,,,0,
11/27/2012,2/1/2016,1,87.4899978637695,,,0,
11/27/2012,3/1/2016,1,87.370002746582,,,0,
11/27/2012,4/1/2016,1,87.2600021362305,,,0,
11/27/2012,5/1/2016,1,87.1500015258789,,,0,
11/27/2012,6/1/2016,1,87.0500030517578,,,0,
11/27/2012,7/1/2016,1,86.9599990844727,,,0,
11/27/2012,8/1/2016,1,86.879997253418,,,0,
11/27/2012,9/1/2016,1,86.8099975585938,,,0,
11/27/2012,10/1/2016,1,86.7399978637695,,,0,
11/27/2012,11/1/2016,1,86.6800003051758,,,0,
11/27/2012,12/1/2016,1,86.6100006103516,,,396,
11/27/2012,1/1/2017,1,86.5400009155274,,,0,
11/27/2012,2/1/2017,1,86.4800033569336,,,0,
11/27/2012,3/1/2017,1,86.4199981689453,,,0,
11/27/2012,4/1/2017,1,86.3600006103516,,,0,
11/27/2012,5/1/2017,1,86.3000030517578,,,0,
11/27/2012,6/1/2017,1,86.25,,,0,
11/27/2012,7/1/2017,1,86.1999969482422,,,0,
11/27/2012,8/1/2017,1,86.1500015258789,,,0,
11/27/2012,9/1/2017,1,86.0999984741211,,,0,
11/27/2012,10/1/2017,1,86.0599975585938,,,0,
11/27/2012,11/1/2017,1,86.0199966430664,,,0,
11/27/2012,12/1/2017,1,85.9800033569336,,,251,
11/27/2012,1/1/2018,1,85.9599990844727,,,0,
11/27/2012,2/1/2018,1,85.9400024414063,,,0,
11/27/2012,3/1/2018,1,85.9300003051758,,,0,
11/27/2012,4/1/2018,1,85.9199981689453,,,0,
11/27/2012,5/1/2018,1,85.9000015258789,,,0,
11/27/2012,6/1/2018,1,85.879997253418,,,0,
11/27/2012,7/1/2018,1,85.8600006103516,,,0,
11/27/2012,8/1/2018,1,85.8399963378906,,,0,
11/27/2012,9/1/2018,1,85.8199996948242,,,0,
11/27/2012,10/1/2018,1,85.8000030517578,,,0,
11/27/2012,11/1/2018,1,85.7900009155273,,,0,
11/27/2012,12/1/2018,1,85.7799987792969,85.75,85.75,46,
11/27/2012,6/1/2019,1,85.7300033569336,,,0,
11/27/2012,12/1/2019,1,85.6800003051758,,,7,
11/27/2012,6/1/2020,1,85.6500015258789,,,0,
11/27/2012,12/1/2020,1,85.620002746582,86.1999969482422,86.1999969482422,5,
11/27/2012,6/1/2021,1,85.620002746582,,,0,
11/27/2012,12/1/2021,1,85.620002746582,,,0,
11/27/2012,12/1/2012,3,3.00939989089966,3.05699992179871,3.00149989128113,41376,
11/27/2012,1/1/2013,3,3.02469992637634,3.07069993019104,3.01559996604919,66017,
11/27/2012,2/1/2013,3,3.02990007400513,3.07270002365112,3.02160000801086,21417,
11/27/2012,3/1/2013,3,3.02209997177124,3.06459999084473,3.01469993591309,14627,
11/27/2012,4/1/2013,3,3.0032000541687,3.04559993743896,2.99600005149841,7406,
11/27/2012,5/1/2013,3,3.02500009536743,3.06410002708435,3.02419996261597,3924,
11/27/2012,6/1/2013,3,3.00469994544983,3.04320001602173,2.99659991264343,3405,
11/27/2012,7/1/2013,3,2.99539995193481,3.021399974823,2.99429988861084,171,
11/27/2012,8/1/2013,3,2.99140000343323,3.00279998779297,2.99580001831055,809,
11/27/2012,9/1/2013,3,2.98970007896423,3.02239990234375,2.99460005760193,772,
11/27/2012,10/1/2013,3,2.98900008201599,3.00550007820129,2.99600005149841,62,
11/27/2012,11/1/2013,3,2.98850011825562,3.00169992446899,2.99830007553101,134,
11/27/2012,12/1/2013,3,2.98659992218018,3.01600003242493,2.97839999198914,2161,
11/27/2012,1/1/2014,3,2.98259997367859,,,124,
11/27/2012,2/1/2014,3,2.97740006446838,,,12,
11/27/2012,3/1/2014,3,2.96339988708496,,,2,
11/27/2012,4/1/2014,3,2.93989992141724,,,4,
11/27/2012,5/1/2014,3,2.91639995574951,,,3,
11/27/2012,6/1/2014,3,2.89790010452271,,,1,
11/27/2012,7/1/2014,3,2.89389991760254,,,0,
11/27/2012,8/1/2014,3,2.8908998966217,,,0,
11/27/2012,9/1/2014,3,2.88840007781982,,,0,
11/27/2012,10/1/2014,3,2.88590002059937,,,0,
11/27/2012,11/1/2014,3,2.88389992713928,,,0,
11/27/2012,12/1/2014,3,2.88190007209778,,,42,
11/27/2012,1/1/2015,3,2.8831000328064,,,0,
11/27/2012,2/1/2015,3,2.87700009346008,,,0,
11/27/2012,3/1/2015,3,2.86319994926453,,,0,
11/27/2012,4/1/2015,3,2.8452000617981,,,0,
11/27/2012,5/1/2015,3,2.83520007133484,,,0,
11/27/2012,6/1/2015,3,2.83419990539551,,,0,
11/27/2012,7/1/2015,3,2.83559989929199,,,0,
11/27/2012,8/1/2015,3,2.8371000289917,,,0,
11/27/2012,9/1/2015,3,2.83960008621216,,,0,
11/27/2012,10/1/2015,3,2.84209990501404,,,0,
11/27/2012,11/1/2015,3,2.84559988975525,,,0,
11/27/2012,12/1/2015,3,2.84809994697571,,,0,
11/27/2012,1/1/2016,3,2.84929990768433,,,0,
11/27/2012,12/1/2012,4,2.73210000991821,2.74850010871887,2.70530009269714,42566,
11/27/2012,1/1/2013,4,2.6956000328064,2.71449995040894,2.67140007019043,63462,
11/27/2012,2/1/2013,4,2.69689989089966,2.71770000457764,2.67289996147156,23776,
11/27/2012,3/1/2013,4,2.71449995040894,2.7341001033783,2.69210004806519,9247,
11/27/2012,4/1/2013,4,2.86249995231628,2.8814001083374,2.84060001373291,4830,
11/27/2012,5/1/2013,4,2.85570001602173,2.87479996681213,2.83529996871948,2125,
11/27/2012,6/1/2013,4,2.82829999923706,2.85069990158081,2.8076000213623,1975,
11/27/2012,7/1/2013,4,2.79329991340637,2.81489992141724,2.80839991569519,595,
11/27/2012,8/1/2013,4,2.75659990310669,2.77270007133484,2.7558000087738,299,
11/27/2012,9/1/2013,4,2.71760010719299,2.73379993438721,2.70269989967346,349,
11/27/2012,10/1/2013,4,2.57509994506836,,,185,
11/27/2012,11/1/2013,4,2.55040001869202,,,41,
11/27/2012,12/1/2013,4,2.5385000705719,2.55690002441406,2.5229001045227,719,
11/27/2012,1/1/2014,4,2.53539991378784,,,2,
11/27/2012,2/1/2014,4,2.54360008239746,,,0,
11/27/2012,3/1/2014,4,2.5534999370575,,,0,
11/27/2012,4/1/2014,4,2.68149995803833,,,0,
11/27/2012,5/1/2014,4,2.67899990081787,,,0,
11/27/2012,6/1/2014,4,2.66300010681152,,,0,
11/27/2012,7/1/2014,4,2.64299988746643,,,0,
11/27/2012,8/1/2014,4,2.62450003623962,,,0,
11/27/2012,9/1/2014,4,2.59680008888245,,,0,
11/27/2012,10/1/2014,4,2.46979999542236,,,0,
11/27/2012,11/1/2014,4,2.44180011749268,,,0,
11/27/2012,12/1/2014,4,2.42429995536804,,,0,
11/27/2012,1/1/2015,4,2.42829990386963,,,0,
11/27/2012,2/1/2015,4,2.43530011177063,,,0,
11/27/2012,3/1/2015,4,2.44230008125305,,,0,
11/27/2012,4/1/2015,4,2.54229998588562,,,0,
11/27/2012,5/1/2015,4,2.54480004310608,,,0,
11/27/2012,6/1/2015,4,2.53480005264282,,,0,
11/27/2012,7/1/2015,4,2.52080011367798,,,0,
11/27/2012,8/1/2015,4,2.50679993629456,,,0,
11/27/2012,9/1/2015,4,2.49079990386963,,,0,
11/27/2012,10/1/2015,4,2.39079999923706,,,0,
11/27/2012,11/1/2015,4,2.37080001831055,,,0,
11/28/2012,1/1/2013,1,86.4899978637695,87.3399963378906,85.3600006103516,249846,
11/28/2012,2/1/2013,1,87.129997253418,87.9599990844727,86.0100021362305,53682,
11/28/2012,3/1/2013,1,87.8000030517578,88.5699996948242,86.6999969482422,43423,
11/28/2012,4/1/2013,1,88.370002746582,89.0800018310547,87.3199996948242,21553,
11/28/2012,5/1/2013,1,88.8399963378906,89.5500030517578,87.8499984741211,14457,
11/28/2012,6/1/2013,1,89.1999969482422,89.9199981689453,88.2200012207031,20354,
11/28/2012,7/1/2013,1,89.4499969482422,90.1100006103516,88.5699996948242,3766,
11/28/2012,8/1/2013,1,89.6100006103516,90.2399978637695,89.3099975585938,2764,
11/28/2012,9/1/2013,1,89.7300033569336,90.3399963378906,88.9000015258789,3644,
11/28/2012,10/1/2013,1,89.8099975585938,89.7799987792969,89,2203,
11/28/2012,11/1/2013,1,89.9000015258789,90.5100021362305,89.629997253418,2073,
11/28/2012,12/1/2013,1,89.9800033569336,90.629997253418,89.0800018310547,17738,
11/28/2012,1/1/2014,1,89.9199981689453,,,235,
11/28/2012,2/1/2014,1,89.8300018310547,,,577,
11/28/2012,3/1/2014,1,89.7300033569336,,88.9899978637695,769,
11/28/2012,4/1/2014,1,89.6399993896484,,,664,
11/28/2012,5/1/2014,1,89.5699996948242,,,77,
11/28/2012,6/1/2014,1,89.5,89.9899978637695,89.2799987792969,1215,
11/28/2012,7/1/2014,1,89.379997253418,,,126,
11/28/2012,8/1/2014,1,89.2799987792969,,,65,
11/28/2012,9/1/2014,1,89.1900024414062,,,15,
11/28/2012,10/1/2014,1,89.120002746582,,,871,
11/28/2012,11/1/2014,1,89.0999984741211,,,406,
11/28/2012,12/1/2014,1,89.0999984741211,89.5599975585938,88.5,6927,
11/28/2012,1/1/2015,1,88.9100036621094,,,334,
11/28/2012,2/1/2015,1,88.7200012207031,,,700,
11/28/2012,3/1/2015,1,88.5400009155273,,,0,
11/28/2012,4/1/2015,1,88.379997253418,,,0,
11/28/2012,5/1/2015,1,88.2399978637695,,,0,
11/28/2012,6/1/2015,1,88.120002746582,,,104,
11/28/2012,7/1/2015,1,87.9599990844727,,,0,
11/28/2012,8/1/2015,1,87.8399963378906,,,0,
11/28/2012,9/1/2015,1,87.7200012207031,,,0,
11/28/2012,10/1/2015,1,87.629997253418,,,0,
11/28/2012,11/1/2015,1,87.5599975585937,,,0,
11/28/2012,12/1/2015,1,87.5,87.0500030517578,86.75,1488,
11/28/2012,1/1/2016,1,87.379997253418,,,0,
11/28/2012,2/1/2016,1,87.2699966430664,,,0,
11/28/2012,3/1/2016,1,87.1699981689453,,,0,
11/28/2012,4/1/2016,1,87.0699996948242,,,0,
11/28/2012,5/1/2016,1,86.9800033569336,,,0,
11/28/2012,6/1/2016,1,86.8899993896484,,,0,
11/28/2012,7/1/2016,1,86.8199996948242,,,0,
11/28/2012,8/1/2016,1,86.75,,,0,
11/28/2012,9/1/2016,1,86.6900024414062,,,0,
11/28/2012,10/1/2016,1,86.6399993896484,,,0,
11/28/2012,11/1/2016,1,86.5899963378906,,,0,
11/28/2012,12/1/2016,1,86.5400009155274,,,682,
11/28/2012,1/1/2017,1,86.4800033569336,,,0,
11/28/2012,2/1/2017,1,86.4300003051758,,,0,
11/28/2012,3/1/2017,1,86.379997253418,,,0,
11/28/2012,4/1/2017,1,86.3300018310547,,,0,
11/28/2012,5/1/2017,1,86.2799987792969,,,0,
11/28/2012,6/1/2017,1,86.2399978637695,,,0,
11/28/2012,7/1/2017,1,86.1999969482422,,,0,
11/28/2012,8/1/2017,1,86.1600036621094,,,0,
11/28/2012,9/1/2017,1,86.120002746582,,,0,
11/28/2012,10/1/2017,1,86.0899963378906,,,0,
11/28/2012,11/1/2017,1,86.0599975585938,,,0,
11/28/2012,12/1/2017,1,86.0299987792969,,,204,
11/28/2012,1/1/2018,1,86.0100021362305,,,0,
11/28/2012,2/1/2018,1,86,,,0,
11/28/2012,3/1/2018,1,85.9899978637695,,,0,
11/28/2012,4/1/2018,1,85.9800033569336,,,0,
11/28/2012,5/1/2018,1,85.9700012207031,,,0,
11/28/2012,6/1/2018,1,85.9599990844727,,,0,
11/28/2012,7/1/2018,1,85.9400024414063,,,0,
11/28/2012,8/1/2018,1,85.9199981689453,,,0,
11/28/2012,9/1/2018,1,85.9100036621094,,,0,
11/28/2012,10/1/2018,1,85.9000015258789,,,0,
11/28/2012,11/1/2018,1,85.8899993896484,,,0,
11/28/2012,12/1/2018,1,85.879997253418,,,104,
11/28/2012,6/1/2019,1,85.8300018310547,,,0,
11/28/2012,12/1/2019,1,85.7799987792969,,,1,
11/28/2012,6/1/2020,1,85.75,,,0,
11/28/2012,12/1/2020,1,85.7200012207031,,,0,
11/28/2012,6/1/2021,1,85.7200012207031,,,0,
11/28/2012,12/1/2021,1,85.7200012207031,,,0,
11/28/2012,12/1/2012,3,3.00799989700317,3.01929998397827,2.97449994087219,24147,
11/28/2012,1/1/2013,3,3.02090001106262,3.03509998321533,2.98850011825562,56313,
11/28/2012,2/1/2013,3,3.02300000190735,3.03810000419617,2.99300003051758,18236,
11/28/2012,3/1/2013,3,3.01209998130798,3.01799988746643,2.98489999771118,11939,
11/28/2012,4/1/2013,3,2.99040007591248,3.00950002670288,2.96569991111755,9225,
11/28/2012,5/1/2013,3,3.01259994506836,3.03159999847412,2.99049997329712,4438,
11/28/2012,6/1/2013,3,2.99440002441406,3.0113000869751,2.96849989891052,3923,
11/28/2012,7/1/2013,3,2.9860999584198,2.9779999256134,2.96300005912781,169,
11/28/2012,8/1/2013,3,2.98210000991821,2.97180008888245,2.96709990501404,47,
11/28/2012,9/1/2013,3,2.980299949646,2.99279999732971,2.96550011634827,82,
11/28/2012,10/1/2013,3,2.97930002212524,2.96880006790161,2.96460008621216,130,
11/28/2012,11/1/2013,3,2.97880005836487,2.97779989242554,2.96379995346069,158,
11/28/2012,12/1/2013,3,2.97679996490479,2.98920011520386,2.95180010795593,712,
11/28/2012,1/1/2014,3,2.97329998016357,2.97000002861023,2.97000002861023,40,
11/28/2012,2/1/2014,3,2.96779990196228,,,13,
11/28/2012,3/1/2014,3,2.95379996299744,,,0,
11/28/2012,4/1/2014,3,2.93079996109009,,,11,
11/28/2012,5/1/2014,3,2.90779995918274,,,13,
11/28/2012,6/1/2014,3,2.88930010795593,,,2,
11/28/2012,7/1/2014,3,2.88529992103577,,,0,
11/28/2012,8/1/2014,3,2.88280010223389,,,0,
11/28/2012,9/1/2014,3,2.88030004501343,,,0,
11/28/2012,10/1/2014,3,2.87829995155334,,,0,
11/28/2012,11/1/2014,3,2.87630009651184,,,0,
11/28/2012,12/1/2014,3,2.87430000305176,,,5,
11/28/2012,1/1/2015,3,2.87549996376038,,,0,
11/28/2012,2/1/2015,3,2.86940002441406,,,0,
11/28/2012,3/1/2015,3,2.85560011863708,,,0,
11/28/2012,4/1/2015,3,2.83759999275208,,,0,
11/28/2012,5/1/2015,3,2.82760000228882,,,0,
11/28/2012,6/1/2015,3,2.82660007476807,,,0,
11/28/2012,7/1/2015,3,2.82800006866455,,,0,
11/28/2012,8/1/2015,3,2.82949995994568,,,0,
11/28/2012,9/1/2015,3,2.83200001716614,,,0,
11/28/2012,10/1/2015,3,2.8345000743866,,,0,
11/28/2012,11/1/2015,3,2.83800005912781,,,0,
11/28/2012,12/1/2015,3,2.84050011634827,,,0,
11/28/2012,1/1/2016,3,2.84170007705688,,,0,
11/28/2012,12/1/2012,4,2.73390007019043,2.73850011825562,2.68319988250732,31517,
11/28/2012,1/1/2013,4,2.68770003318787,2.70000004768372,2.64849996566772,50622,
11/28/2012,2/1/2013,4,2.68860006332397,2.70050001144409,2.65149998664856,19627,
11/28/2012,3/1/2013,4,2.70490002632141,2.70840001106262,2.67050004005432,9093,
11/28/2012,4/1/2013,4,2.85229992866516,2.85260009765625,2.8183000087738,4309,
11/28/2012,5/1/2013,4,2.84640002250671,2.84349989891052,2.81139993667603,2917,
11/28/2012,6/1/2013,4,2.82030010223389,2.82949995994568,2.78449988365173,3032,
11/28/2012,7/1/2013,4,2.78570008277893,2.78870010375977,2.75720000267029,303,
11/28/2012,8/1/2013,4,2.74979996681213,2.73259997367859,2.73259997367859,215,
11/28/2012,9/1/2013,4,2.71110010147095,2.69429993629456,2.67790007591248,212,
11/28/2012,10/1/2013,4,2.56820011138916,2.55310010910034,2.54520010948181,138,
11/28/2012,11/1/2013,4,2.542799949646,,,43,
11/28/2012,12/1/2013,4,2.53080010414124,2.53069996833801,2.50049996376038,359,
11/28/2012,1/1/2014,4,2.5278000831604,,,17,
11/28/2012,2/1/2014,4,2.53600001335144,,,0,
11/28/2012,3/1/2014,4,2.54590010643005,,,0,
11/28/2012,4/1/2014,4,2.67389988899231,,,0,
11/28/2012,5/1/2014,4,2.67140007019043,,,0,
11/28/2012,6/1/2014,4,2.6554000377655,,,0,
11/28/2012,7/1/2014,4,2.63540005683899,,,0,
11/28/2012,8/1/2014,4,2.6168999671936,,,0,
11/28/2012,9/1/2014,4,2.58920001983643,,,0,
11/28/2012,10/1/2014,4,2.46219992637634,,,0,
11/28/2012,11/1/2014,4,2.43420004844666,,,0,
11/28/2012,12/1/2014,4,2.41669988632202,,,0,
11/28/2012,1/1/2015,4,2.42070007324219,,,0,
11/28/2012,2/1/2015,4,2.42770004272461,,,0,
11/28/2012,3/1/2015,4,2.43470001220703,,,0,
11/28/2012,4/1/2015,4,2.5346999168396,,,0,
11/28/2012,5/1/2015,4,2.53719997406006,,,0,
11/28/2012,6/1/2015,4,2.5271999835968,,,0,
11/28/2012,7/1/2015,4,2.51320004463196,,,0,
11/28/2012,8/1/2015,4,2.49920010566711,,,0,
11/28/2012,9/1/2015,4,2.48320007324219,,,0,
11/28/2012,10/1/2015,4,2.38319993019104,,,0,
11/28/2012,11/1/2015,4,2.36319994926453,,,0,
11/29/2012,1/1/2013,1,88.0699996948242,88.6900024414063,86.5500030517578,270034,
11/29/2012,2/1/2013,1,88.6600036621094,89.2799987792969,87.1999969482422,66156,
11/29/2012,3/1/2013,1,89.2900009155273,89.8899993896484,87.879997253418,50634,
11/29/2012,4/1/2013,1,89.8399963378906,90.4000015258789,88.8399963378906,23821,
11/29/2012,5/1/2013,1,90.2699966430664,90.7900009155273,89.1100006103516,18276,
11/29/2012,6/1/2013,1,90.5899963378906,91.0999984741211,89.25,34289,
11/29/2012,7/1/2013,1,90.8099975585938,91.2799987792969,90.0500030517578,5257,
11/29/2012,8/1/2013,1,90.9300003051758,91.3199996948242,90.2900009155274,3167,
11/29/2012,9/1/2013,1,91.0100021362305,91.3300018310547,90.4000015258789,5506,
11/29/2012,10/1/2013,1,91.0500030517578,91.4000015258789,91.2399978637695,1677,
11/29/2012,11/1/2013,1,91.0999984741211,91.2799987792969,90.5800018310547,1950,
11/29/2012,12/1/2013,1,91.1399993896484,91.5999984741211,89.9800033569336,30375,
11/29/2012,1/1/2014,1,91.0500030517578,,,1444,
11/29/2012,2/1/2014,1,90.9199981689453,,,658,
11/29/2012,3/1/2014,1,90.7799987792969,90.6900024414063,,1594,
11/29/2012,4/1/2014,1,90.6500015258789,,,1106,
11/29/2012,5/1/2014,1,90.5500030517578,,,91,
11/29/2012,6/1/2014,1,90.4499969482422,90.8399963378906,90.1699981689453,2714,
11/29/2012,7/1/2014,1,90.2900009155274,,,124,
11/29/2012,8/1/2014,1,90.1500015258789,,,154,
11/29/2012,9/1/2014,1,90.0199966430664,90.0100021362305,89.9199981689453,737,
11/29/2012,10/1/2014,1,89.9100036621094,89.9599990844727,89.8199996948242,310,
11/29/2012,11/1/2014,1,89.8399963378906,89.9499969482422,89.7600021362305,163,
11/29/2012,12/1/2014,1,89.8000030517578,90.2300033569336,89.4499969482422,9226,
11/29/2012,1/1/2015,1,89.5699996948242,,,22,
11/29/2012,2/1/2015,1,89.3499984741211,,,0,
11/29/2012,3/1/2015,1,89.1500015258789,,,0,
11/29/2012,4/1/2015,1,88.9599990844727,,,0,
11/29/2012,5/1/2015,1,88.7900009155274,,,0,
11/29/2012,6/1/2015,1,88.6500015258789,,,75,
11/29/2012,7/1/2015,1,88.4700012207031,,,0,
11/29/2012,8/1/2015,1,88.3199996948242,,,0,
11/29/2012,9/1/2015,1,88.1800003051758,,,0,
11/29/2012,10/1/2015,1,88.0599975585938,,,0,
11/29/2012,11/1/2015,1,87.9599990844727,,,0,
11/29/2012,12/1/2015,1,87.870002746582,88.3000030517578,87.3000030517578,1865,
11/29/2012,1/1/2016,1,87.7300033569336,,,0,
11/29/2012,2/1/2016,1,87.5999984741211,,,0,
11/29/2012,3/1/2016,1,87.4800033569336,,,0,
11/29/2012,4/1/2016,1,87.370002746582,,,0,
11/29/2012,5/1/2016,1,87.2600021362305,,,0,
11/29/2012,6/1/2016,1,87.1500015258789,,,0,
11/29/2012,7/1/2016,1,87.0599975585938,,,0,
11/29/2012,8/1/2016,1,86.9800033569336,,,0,
11/29/2012,9/1/2016,1,86.9000015258789,,,0,
11/29/2012,10/1/2016,1,86.8300018310547,,,0,
11/29/2012,11/1/2016,1,86.7600021362305,,,0,
11/29/2012,12/1/2016,1,86.6999969482422,,,811,
11/29/2012,1/1/2017,1,86.629997253418,,,0,
11/29/2012,2/1/2017,1,86.5599975585937,,,0,
11/29/2012,3/1/2017,1,86.4899978637695,,,0,
11/29/2012,4/1/2017,1,86.4300003051758,,,0,
11/29/2012,5/1/2017,1,86.370002746582,,,0,
11/29/2012,6/1/2017,1,86.3099975585937,,,0,
11/29/2012,7/1/2017,1,86.2600021362305,,,0,
11/29/2012,8/1/2017,1,86.2099990844727,,,0,
11/29/2012,9/1/2017,1,86.1600036621094,,,0,
11/29/2012,10/1/2017,1,86.1100006103516,,,0,
11/29/2012,11/1/2017,1,86.0699996948242,,,0,
11/29/2012,12/1/2017,1,86.0299987792969,85.1999969482422,85.1699981689453,255,
11/29/2012,1/1/2018,1,86,,,0,
11/29/2012,2/1/2018,1,85.9700012207031,,,0,
11/29/2012,3/1/2018,1,85.9400024414063,,,0,
11/29/2012,4/1/2018,1,85.9100036621094,,,0,
11/29/2012,5/1/2018,1,85.8899993896484,,,0,
11/29/2012,6/1/2018,1,85.870002746582,,,0,
11/29/2012,7/1/2018,1,85.8399963378906,,,0,
11/29/2012,8/1/2018,1,85.8099975585938,,,0,
11/29/2012,9/1/2018,1,85.7900009155273,,,0,
11/29/2012,10/1/2018,1,85.7699966430664,,,0,
11/29/2012,11/1/2018,1,85.75,,,0,
11/29/2012,12/1/2018,1,85.7399978637695,85.1699981689453,85,20,
11/29/2012,6/1/2019,1,85.6900024414063,,,0,
11/29/2012,12/1/2019,1,85.629997253418,,,32,
11/29/2012,6/1/2020,1,85.5800018310547,,,0,
11/29/2012,12/1/2020,1,85.5299987792969,85.0699996948242,85,28,
11/29/2012,6/1/2021,1,85.5299987792969,,,0,
11/29/2012,12/1/2021,1,85.5299987792969,,,0,
11/29/2012,12/1/2012,3,3.04060006141663,3.05949997901916,3.00570011138916,19456,
11/29/2012,1/1/2013,3,3.05690002441406,3.07459998130798,3.01740002632141,55258,
11/29/2012,2/1/2013,3,3.06049990653992,3.07590007781982,3.01939988136291,17487,
11/29/2012,3/1/2013,3,3.04999995231628,3.06319999694824,3.00979995727539,10947,
11/29/2012,4/1/2013,3,3.0278000831604,3.03999996185303,2.98659992218018,7581,
11/29/2012,5/1/2013,3,3.04900002479553,3.06100010871887,3.0090000629425,3929,
11/29/2012,6/1/2013,3,3.03049993515015,3.04150009155273,2.99119997024536,5386,
11/29/2012,7/1/2013,3,3.02150011062622,3.02250003814697,3,446,
11/29/2012,8/1/2013,3,3.0164999961853,3.01379990577698,3.00370001792908,114,
11/29/2012,9/1/2013,3,3.01349997520447,3.01250004768372,2.97790002822876,364,
11/29/2012,10/1/2013,3,3.01169991493225,3.01139998435974,3.00720000267029,100,
11/29/2012,11/1/2013,3,3.01040005683899,3.01040005683899,2.98390007019043,184,
11/29/2012,12/1/2013,3,3.00789999961853,3.01699995994568,2.9760000705719,1360,
11/29/2012,1/1/2014,3,3.00410008430481,,,52,
11/29/2012,2/1/2014,3,2.99860000610352,,,26,
11/29/2012,3/1/2014,3,2.98510003089905,,,1,
11/29/2012,4/1/2014,3,2.96259999275208,,,2,
11/29/2012,5/1/2014,3,2.9400999546051,,,5,
11/29/2012,6/1/2014,3,2.92210006713867,2.89289999008179,,2,
11/29/2012,7/1/2014,3,2.91810011863708,2.92600011825562,2.92600011825562,0,
11/29/2012,8/1/2014,3,2.91560006141663,,,0,
11/29/2012,9/1/2014,3,2.91310000419617,2.91899991035461,2.91899991035461,0,
11/29/2012,10/1/2014,3,2.91109991073608,2.91400003433228,2.91400003433228,0,
11/29/2012,11/1/2014,3,2.90910005569458,2.91300010681152,2.91300010681152,0,
11/29/2012,12/1/2014,3,2.9070999622345,,,15,
11/29/2012,1/1/2015,3,2.90829992294312,,,0,
11/29/2012,2/1/2015,3,2.9021999835968,,,0,
11/29/2012,3/1/2015,3,2.88840007781982,,,0,
11/29/2012,4/1/2015,3,2.87039995193481,,,0,
11/29/2012,5/1/2015,3,2.86039996147156,,,0,
11/29/2012,6/1/2015,3,2.85940003395081,,,0,
11/29/2012,7/1/2015,3,2.86080002784729,,,0,
11/29/2012,8/1/2015,3,2.86229991912842,,,0,
11/29/2012,9/1/2015,3,2.86479997634888,,,0,
11/29/2012,10/1/2015,3,2.86730003356934,,,0,
11/29/2012,11/1/2015,3,2.87080001831055,,,0,
11/29/2012,12/1/2015,3,2.87330007553101,,,0,
11/29/2012,1/1/2016,3,2.87450003623962,,,0,
11/29/2012,12/1/2012,4,2.78699994087219,2.79200005531311,2.73239994049072,26028,
11/29/2012,1/1/2013,4,2.73340010643005,2.7399001121521,2.68759989738464,52837,
11/29/2012,2/1/2013,4,2.73079991340637,2.73600006103516,2.69000005722046,22656,
11/29/2012,3/1/2013,4,2.74449992179871,2.74909996986389,2.70609998703003,11660,
11/29/2012,4/1/2013,4,2.88790011405945,2.89249992370605,2.85520005226135,7192,
11/29/2012,5/1/2013,4,2.88109993934631,2.88499999046326,2.84829998016357,3478,
11/29/2012,6/1/2013,4,2.85400009155273,2.85809993743896,2.82030010223389,3696,
11/29/2012,7/1/2013,4,2.81800007820129,2.81150007247925,2.80890011787415,1189,
11/29/2012,8/1/2013,4,2.78029990196228,2.78220009803772,2.77250003814697,343,
11/29/2012,9/1/2013,4,2.73950004577637,2.74440002441406,2.72359991073608,544,
11/29/2012,10/1/2013,4,2.59369993209839,2.59750008583069,2.59349989891052,124,
11/29/2012,11/1/2013,4,2.56599998474121,,,50,
11/29/2012,12/1/2013,4,2.55229997634888,2.56049990653992,2.52760004997253,310,
11/29/2012,1/1/2014,4,2.54870009422302,,,0,
11/29/2012,2/1/2014,4,2.55690002441406,,,0,
11/29/2012,3/1/2014,4,2.56680011749268,,,0,
11/29/2012,4/1/2014,4,2.69479990005493,,,0,
11/29/2012,5/1/2014,4,2.69230008125305,,,0,
11/29/2012,6/1/2014,4,2.67630004882812,,,0,
11/29/2012,7/1/2014,4,2.65630006790161,,,0,
11/29/2012,8/1/2014,4,2.63779997825623,,,0,
11/29/2012,9/1/2014,4,2.61010003089905,,,0,
11/29/2012,10/1/2014,4,2.48309993743896,,,0,
11/29/2012,11/1/2014,4,2.45510005950928,,,0,
11/29/2012,12/1/2014,4,2.43759989738464,,,0,
11/29/2012,1/1/2015,4,2.44160008430481,,,0,
11/29/2012,2/1/2015,4,2.44860005378723,,,0,
11/29/2012,3/1/2015,4,2.45560002326965,,,0,
11/29/2012,4/1/2015,4,2.55559992790222,,,0,
11/29/2012,5/1/2015,4,2.55809998512268,,,0,
11/29/2012,6/1/2015,4,2.54809999465942,,,0,
11/29/2012,7/1/2015,4,2.53410005569458,,,0,
11/29/2012,8/1/2015,4,2.52010011672974,,,0,
11/29/2012,9/1/2015,4,2.50410008430481,,,0,
11/29/2012,10/1/2015,4,2.40409994125366,,,0,
11/29/2012,11/1/2015,4,2.38409996032715,,,0,
11/30/2012,1/1/2013,1,88.9100036621094,88.9899978637695,87.4700012207031,217065,
11/30/2012,2/1/2013,1,89.4899978637695,89.5899963378906,88.0899963378906,63260,
11/30/2012,3/1/2013,1,90.129997253418,90.2399978637695,88.6999969482422,38543,
11/30/2012,4/1/2013,1,90.6800003051758,90.7799987792969,89.3399963378906,19823,
11/30/2012,5/1/2013,1,91.120002746582,91.2200012207031,89.9199981689453,15543,
11/30/2012,6/1/2013,1,91.4300003051758,91.5400009155274,90,29900,
11/30/2012,7/1/2013,1,91.629997253418,91.7300033569336,90.2799987792969,4109,
11/30/2012,8/1/2013,1,91.7300033569336,91.8099975585938,90.4000015258789,3030,
11/30/2012,9/1/2013,1,91.7900009155273,91.8000030517578,90.5999984741211,3594,
11/30/2012,10/1/2013,1,91.8099975585938,91.8499984741211,90.6999969482422,869,
11/30/2012,11/1/2013,1,91.8399963378906,91.5899963378906,90.5400009155273,1047,
11/30/2012,12/1/2013,1,91.8499984741211,92,90.4499969482422,19266,
11/30/2012,1/1/2014,1,91.7399978637695,,,559,
11/30/2012,2/1/2014,1,91.5999984741211,,,235,
11/30/2012,3/1/2014,1,91.4599990844727,90.8099975585938,90.3399963378906,283,
11/30/2012,4/1/2014,1,91.3300018310547,,,55,
11/30/2012,5/1/2014,1,91.2200012207031,,,0,
11/30/2012,6/1/2014,1,91.1100006103516,91.0500030517578,89.879997253418,2294,
11/30/2012,7/1/2014,1,90.9400024414063,,,152,
11/30/2012,8/1/2014,1,90.7900009155273,,,122,
11/30/2012,9/1/2014,1,90.6600036621094,90,90,41,
11/30/2012,10/1/2014,1,90.5500030517578,90,90,32,
11/30/2012,11/1/2014,1,90.4700012207031,90,90,71,
11/30/2012,12/1/2014,1,90.4199981689453,90.5,89.1999969482422,5180,
11/30/2012,1/1/2015,1,90.1800003051758,,,45,
11/30/2012,2/1/2015,1,89.9499969482422,,,5,
11/30/2012,3/1/2015,1,89.7399978637695,,,0,
11/30/2012,4/1/2015,1,89.5400009155273,,,0,
11/30/2012,5/1/2015,1,89.3499984741211,,,0,
11/30/2012,6/1/2015,1,89.1999969482422,,,18,
11/30/2012,7/1/2015,1,89.0100021362305,,,0,
11/30/2012,8/1/2015,1,88.8399963378906,,,0,
11/30/2012,9/1/2015,1,88.6900024414063,,,75,
11/30/2012,10/1/2015,1,88.5599975585938,,,0,
11/30/2012,11/1/2015,1,88.4400024414063,,,75,
11/30/2012,12/1/2015,1,88.3399963378906,88.4000015258789,87.4400024414063,1207,
11/30/2012,1/1/2016,1,88.1800003051758,,,0,
11/30/2012,2/1/2016,1,88.0299987792969,,,0,
11/30/2012,3/1/2016,1,87.9000015258789,,,0,
11/30/2012,4/1/2016,1,87.7699966430664,,,0,
11/30/2012,5/1/2016,1,87.6399993896484,,,0,
11/30/2012,6/1/2016,1,87.5199966430664,,,0,
11/30/2012,7/1/2016,1,87.4000015258789,,,0,
11/30/2012,8/1/2016,1,87.3000030517578,,,0,
11/30/2012,9/1/2016,1,87.2099990844727,,,0,
11/30/2012,10/1/2016,1,87.120002746582,,,0,
11/30/2012,11/1/2016,1,87.0400009155273,,,0,
11/30/2012,12/1/2016,1,86.9599990844727,,,1021,
11/30/2012,1/1/2017,1,86.870002746582,,,0,
11/30/2012,2/1/2017,1,86.7799987792969,,,0,
11/30/2012,3/1/2017,1,86.6999969482422,,,0,
11/30/2012,4/1/2017,1,86.620002746582,,,0,
11/30/2012,5/1/2017,1,86.5400009155274,,,0,
11/30/2012,6/1/2017,1,86.4599990844727,,,0,
11/30/2012,7/1/2017,1,86.3899993896484,,,0,
11/30/2012,8/1/2017,1,86.3199996948242,,,0,
11/30/2012,9/1/2017,1,86.25,,,0,
11/30/2012,10/1/2017,1,86.1900024414063,,,0,
11/30/2012,11/1/2017,1,86.129997253418,,,0,
11/30/2012,12/1/2017,1,86.0800018310547,86.4000015258789,86,373,
11/30/2012,1/1/2018,1,86.0400009155273,,,0,
11/30/2012,2/1/2018,1,86,,,0,
11/30/2012,3/1/2018,1,85.9599990844727,,,0,
11/30/2012,4/1/2018,1,85.9199981689453,,,0,
11/30/2012,5/1/2018,1,85.879997253418,,,0,
11/30/2012,6/1/2018,1,85.8399963378906,,,0,
11/30/2012,7/1/2018,1,85.8000030517578,,,0,
11/30/2012,8/1/2018,1,85.7600021362305,,,0,
11/30/2012,9/1/2018,1,85.7300033569336,,,0,
11/30/2012,10/1/2018,1,85.6999969482422,,,0,
11/30/2012,11/1/2018,1,85.6699981689453,,,0,
11/30/2012,12/1/2018,1,85.6399993896484,85.7399978637695,85.7399978637695,24,
11/30/2012,6/1/2019,1,85.5899963378906,,,0,
11/30/2012,12/1/2019,1,85.5299987792969,,,6,
11/30/2012,6/1/2020,1,85.4800033569336,,,0,
11/30/2012,12/1/2020,1,85.4300003051758,,,0,
11/30/2012,6/1/2021,1,85.4300003051758,,,0,
11/30/2012,12/1/2021,1,85.4300003051758,,,0,
11/30/2012,12/1/2012,3,3.04130005836487,3.0550000667572,3.02959990501404,8703,
11/30/2012,1/1/2013,3,3.06069993972778,3.07279992103577,3.04550004005432,54467,
11/30/2012,2/1/2013,3,3.06649994850159,3.07599997520447,3.05010008811951,21827,
11/30/2012,3/1/2013,3,3.05859994888306,3.06680011749268,3.04119992256165,15633,
11/30/2012,4/1/2013,3,3.03730010986328,3.04489994049072,3.01959991455078,8529,
11/30/2012,5/1/2013,3,3.05870008468628,3.06599998474121,3.0359001159668,3146,
11/30/2012,6/1/2013,3,3.04080009460449,3.04670000076294,3.01620006561279,5582,
11/30/2012,7/1/2013,3,3.03130006790161,3.03500008583069,3.0239999294281,255,
11/30/2012,8/1/2013,3,3.02539992332458,3.02880001068115,3.02880001068115,148,
11/30/2012,9/1/2013,3,3.02250003814697,3.0239999294281,2.99970006942749,464,
11/30/2012,10/1/2013,3,3.02049994468689,3.02150011062622,3.01259994506836,78,
11/30/2012,11/1/2013,3,3.01950001716614,3.0181999206543,3.01139998435974,67,
11/30/2012,12/1/2013,3,3.0171000957489,3.01909995079041,3.00609993934631,1462,
11/30/2012,1/1/2014,3,3.01360011100769,,,19,
11/30/2012,2/1/2014,3,3.0081000328064,,,9,
11/30/2012,3/1/2014,3,2.9951000213623,,,0,
11/30/2012,4/1/2014,3,2.97309994697571,,,0,
11/30/2012,5/1/2014,3,2.95110011100769,,,0,
11/30/2012,6/1/2014,3,2.93309998512268,,,0,
11/30/2012,7/1/2014,3,2.92910003662109,,,0,
11/30/2012,8/1/2014,3,2.92659997940063,,,0,
11/30/2012,9/1/2014,3,2.92409992218018,,,0,
11/30/2012,10/1/2014,3,2.92210006713867,,,0,
11/30/2012,11/1/2014,3,2.92009997367859,,,0,
11/30/2012,12/1/2014,3,2.91810011863708,,,1,
11/30/2012,1/1/2015,3,2.9193000793457,,,0,
11/30/2012,2/1/2015,3,2.91319990158081,,,0,
11/30/2012,3/1/2015,3,2.89939999580383,,,0,
11/30/2012,4/1/2015,3,2.8814001083374,,,0,
11/30/2012,5/1/2015,3,2.87140011787415,,,0,
11/30/2012,6/1/2015,3,2.87039995193481,,,0,
11/30/2012,7/1/2015,3,2.8717999458313,,,0,
11/30/2012,8/1/2015,3,2.87330007553101,,,0,
11/30/2012,9/1/2015,3,2.87579989433289,,,0,
11/30/2012,10/1/2015,3,2.87829995155334,,,0,
11/30/2012,11/1/2015,3,2.88179993629456,,,0,
11/30/2012,12/1/2015,3,2.88429999351501,,,0,
11/30/2012,1/1/2016,3,2.88549995422363,,,0,
11/30/2012,12/1/2012,4,2.76139998435974,2.80159997940063,2.75390005111694,8956,
11/30/2012,1/1/2013,4,2.730299949646,2.74489998817444,2.71499991416931,48076,
11/30/2012,2/1/2013,4,2.73090004920959,2.73920011520386,2.71280002593994,24177,
11/30/2012,3/1/2013,4,2.74799990653992,2.75169992446899,2.72839999198914,12532,
11/30/2012,4/1/2013,4,2.8914999961853,2.89429998397827,2.87150001525879,9471,
11/30/2012,5/1/2013,4,2.88610005378723,2.88700008392334,2.86560010910034,3460,
11/30/2012,6/1/2013,4,2.85949993133545,2.86179995536804,2.83489990234375,3912,
11/30/2012,7/1/2013,4,2.82399988174438,2.82590007781982,2.80390000343323,662,
11/30/2012,8/1/2013,4,2.78609991073608,2.77810001373291,2.77810001373291,103,
11/30/2012,9/1/2013,4,2.74530005455017,2.74279999732971,2.73270010948181,85,
11/30/2012,10/1/2013,4,2.60080003738403,2.58829998970032,2.58800005912781,84,
11/30/2012,11/1/2013,4,2.5731999874115,,,93,
11/30/2012,12/1/2013,4,2.56060004234314,2.56170010566711,2.54159998893738,100,
11/30/2012,1/1/2014,4,2.55699992179871,,,0,
11/30/2012,2/1/2014,4,2.56520009040833,,,0,
11/30/2012,3/1/2014,4,2.57509994506836,,,0,
11/30/2012,4/1/2014,4,2.70309996604919,,,0,
11/30/2012,5/1/2014,4,2.70059990882874,,,0,
11/30/2012,6/1/2014,4,2.68460011482239,,,0,
11/30/2012,7/1/2014,4,2.66459989547729,,,0,
11/30/2012,8/1/2014,4,2.64610004425049,,,0,
11/30/2012,9/1/2014,4,2.61840009689331,,,0,
11/30/2012,10/1/2014,4,2.49140000343323,,,0,
11/30/2012,11/1/2014,4,2.46339988708496,,,0,
11/30/2012,12/1/2014,4,2.44589996337891,,,0,
11/30/2012,1/1/2015,4,2.44989991188049,,,0,
11/30/2012,2/1/2015,4,2.45689988136291,,,0,
11/30/2012,3/1/2015,4,2.46390008926392,,,0,
11/30/2012,4/1/2015,4,2.56389999389648,,,0,
11/30/2012,5/1/2015,4,2.56640005111694,,,0,
11/30/2012,6/1/2015,4,2.55640006065369,,,0,
11/30/2012,7/1/2015,4,2.54239988327026,,,0,
11/30/2012,8/1/2015,4,2.52839994430542,,,0,
11/30/2012,9/1/2015,4,2.51239991188049,,,0,
11/30/2012,10/1/2015,4,2.41240000724792,,,0,
11/30/2012,11/1/2015,4,2.39240002632141,,,0,
12/3/2012,1/1/2013,1,89.0899963378906,90.3300018310547,88.6600036621094,235973,
12/3/2012,2/1/2013,1,89.6900024414063,90.9000015258789,89.2399978637695,58341,
12/3/2012,3/1/2013,1,90.3399963378906,91.5299987792969,89.9000015258789,38151,
12/3/2012,4/1/2013,1,90.9199981689453,92.0500030517578,90.5199966430664,18240,
12/3/2012,5/1/2013,1,91.379997253418,92.379997253418,90.9400024414063,14493,
12/3/2012,6/1/2013,1,91.7200012207031,92.7300033569336,91.1900024414063,24074,
12/3/2012,7/1/2013,1,91.9400024414063,92.8499984741211,91.379997253418,4204,
12/3/2012,8/1/2013,1,92.0599975585938,92.9400024414062,91.5100021362305,2394,
12/3/2012,9/1/2013,1,92.1399993896484,93,91.5699996948242,3139,
12/3/2012,10/1/2013,1,92.1699981689453,92.8199996948242,91.75,1582,
12/3/2012,11/1/2013,1,92.2099990844727,92.8499984741211,91.6999969482422,2603,
12/3/2012,12/1/2013,1,92.2099990844727,93.0599975585938,91.5199966430664,23294,
12/3/2012,1/1/2014,1,92.0899963378906,92.9199981689453,92.9199981689453,378,
12/3/2012,2/1/2014,1,91.9499969482422,,,27,
12/3/2012,3/1/2014,1,91.8099975585938,92.5199966430664,91.2399978637695,148,
12/3/2012,4/1/2014,1,91.6800003051758,,,60,
12/3/2012,5/1/2014,1,91.5599975585937,,,145,
12/3/2012,6/1/2014,1,91.4400024414062,92.1699981689453,90.9599990844727,2187,
12/3/2012,7/1/2014,1,91.2699966430664,,,55,
12/3/2012,8/1/2014,1,91.1100006103516,,,110,
12/3/2012,9/1/2014,1,90.9800033569336,,,330,
12/3/2012,10/1/2014,1,90.870002746582,,,100,
12/3/2012,11/1/2014,1,90.7900009155273,,,5,
12/3/2012,12/1/2014,1,90.7399978637695,91.3899993896484,90.120002746582,5497,
12/3/2012,1/1/2015,1,90.4899978637695,,,35,
12/3/2012,2/1/2015,1,90.25,,,10,
12/3/2012,3/1/2015,1,90.0299987792969,,,0,
12/3/2012,4/1/2015,1,89.8300018310547,,,0,
12/3/2012,5/1/2015,1,89.6399993896484,,,0,
12/3/2012,6/1/2015,1,89.4800033569336,,,12,
12/3/2012,7/1/2015,1,89.2900009155273,,,0,
12/3/2012,8/1/2015,1,89.1100006103516,,,0,
12/3/2012,9/1/2015,1,88.9499969482422,,,0,
12/3/2012,10/1/2015,1,88.8099975585937,,,0,
12/3/2012,11/1/2015,1,88.6900024414063,,,0,
12/3/2012,12/1/2015,1,88.5800018310547,89.0999984741211,88.2600021362305,1498,
12/3/2012,1/1/2016,1,88.4100036621094,,,0,
12/3/2012,2/1/2016,1,88.25,,,0,
12/3/2012,3/1/2016,1,88.1100006103516,,,0,
12/3/2012,4/1/2016,1,87.9700012207031,,,0,
12/3/2012,5/1/2016,1,87.8300018310547,,,0,
12/3/2012,6/1/2016,1,87.6900024414062,,,284,
12/3/2012,7/1/2016,1,87.5599975585937,,,0,
12/3/2012,8/1/2016,1,87.4499969482422,,,0,
12/3/2012,9/1/2016,1,87.3399963378906,,,0,
12/3/2012,10/1/2016,1,87.2399978637695,,,0,
12/3/2012,11/1/2016,1,87.1500015258789,,,0,
12/3/2012,12/1/2016,1,87.0599975585938,87.7200012207031,86.4300003051758,702,
12/3/2012,1/1/2017,1,86.9599990844727,,,0,
12/3/2012,2/1/2017,1,86.8600006103516,,,0,
12/3/2012,3/1/2017,1,86.7600021362305,,,0,
12/3/2012,4/1/2017,1,86.6699981689453,,,0,
12/3/2012,5/1/2017,1,86.5800018310547,,,0,
12/3/2012,6/1/2017,1,86.4899978637695,,,0,
12/3/2012,7/1/2017,1,86.4000015258789,,,0,
12/3/2012,8/1/2017,1,86.3199996948242,,,0,
12/3/2012,9/1/2017,1,86.2399978637695,,,0,
12/3/2012,10/1/2017,1,86.1600036621094,,,0,
12/3/2012,11/1/2017,1,86.0899963378906,,,0,
12/3/2012,12/1/2017,1,86.0299987792969,,,319,
12/3/2012,1/1/2018,1,85.9700012207031,,,0,
12/3/2012,2/1/2018,1,85.9100036621094,,,0,
12/3/2012,3/1/2018,1,85.8499984741211,,,0,
12/3/2012,4/1/2018,1,85.8000030517578,,,0,
12/3/2012,5/1/2018,1,85.75,,,0,
12/3/2012,6/1/2018,1,85.6900024414063,,,0,
12/3/2012,7/1/2018,1,85.629997253418,,,0,
12/3/2012,8/1/2018,1,85.5800018310547,,,0,
12/3/2012,9/1/2018,1,85.5299987792969,,,0,
12/3/2012,10/1/2018,1,85.4899978637695,,,0,
12/3/2012,11/1/2018,1,85.4400024414062,,,0,
12/3/2012,12/1/2018,1,85.3899993896484,86.0100021362305,85.9899978637695,81,
12/3/2012,6/1/2019,1,85.3199996948242,,,0,
12/3/2012,12/1/2019,1,85.25,,,0,
12/3/2012,6/1/2020,1,85.1999969482422,,,0,
12/3/2012,12/1/2020,1,85.1500015258789,,,0,
12/3/2012,6/1/2021,1,85.1500015258789,,,0,
12/3/2012,12/1/2021,1,85.1500015258789,,,0,
12/3/2012,1/1/2013,3,3.05620002746582,3.0961000919342,3.04620003700256,53325,
12/3/2012,2/1/2013,3,3.06450009346008,3.10260009765625,3.05559992790222,24729,
12/3/2012,3/1/2013,3,3.05890011787415,3.09489989280701,3.04929995536804,17851,
12/3/2012,4/1/2013,3,3.03959989547729,3.07430005073547,3.02970004081726,8907,
12/3/2012,5/1/2013,3,3.06089997291565,3.09509992599487,3.0543999671936,4042,
12/3/2012,6/1/2013,3,3.04150009155273,3.07459998130798,3.03150010108948,5361,
12/3/2012,7/1/2013,3,3.03150010108948,3.05679988861084,3.03349995613098,402,
12/3/2012,8/1/2013,3,3.02519989013672,3.04139995574951,3.0239999294281,242,
12/3/2012,9/1/2013,3,3.02090001106262,3.04399991035461,3.02090001106262,322,
12/3/2012,10/1/2013,3,3.01830005645752,3.04180002212524,3.01999998092651,260,
12/3/2012,11/1/2013,3,3.0171000957489,3.01099991798401,3.01099991798401,131,
12/3/2012,12/1/2013,3,3.01460003852844,3.04879999160767,3.00539994239807,957,
12/3/2012,1/1/2014,3,3.01110005378723,,,52,
12/3/2012,2/1/2014,3,3.00510001182556,,,4,
12/3/2012,3/1/2014,3,2.99210000038147,,,0,
12/3/2012,4/1/2014,3,2.97009992599487,,,0,
12/3/2012,5/1/2014,3,2.94810009002686,,,0,
12/3/2012,6/1/2014,3,2.92960000038147,,,10,
12/3/2012,7/1/2014,3,2.92560005187988,,,0,
12/3/2012,8/1/2014,3,2.92309999465942,,,0,
12/3/2012,9/1/2014,3,2.92059993743896,,,0,
12/3/2012,10/1/2014,3,2.91860008239746,,,0,
12/3/2012,11/1/2014,3,2.91659998893738,,,0,
12/3/2012,12/1/2014,3,2.91459989547729,,,0,
12/3/2012,1/1/2015,3,2.91580009460449,,,0,
12/3/2012,2/1/2015,3,2.9096999168396,,,0,
12/3/2012,3/1/2015,3,2.89590001106262,,,0,
12/3/2012,4/1/2015,3,2.87789988517761,,,0,
12/3/2012,5/1/2015,3,2.86789989471436,,,0,
12/3/2012,6/1/2015,3,2.8668999671936,,,0,
12/3/2012,7/1/2015,3,2.86829996109009,,,0,
12/3/2012,8/1/2015,3,2.86980009078979,,,0,
12/3/2012,9/1/2015,3,2.87229990959167,,,0,
12/3/2012,10/1/2015,3,2.87479996681213,,,0,
12/3/2012,11/1/2015,3,2.87829995155334,,,0,
12/3/2012,12/1/2015,3,2.8808000087738,,,0,
12/3/2012,1/1/2016,3,2.88199996948242,,,0,
12/3/2012,2/1/2016,3,2.87590003013611,,,0,
12/3/2012,3/1/2016,3,2.86209988594055,,,0,
12/3/2012,4/1/2016,3,2.84409999847412,,,0,
12/3/2012,5/1/2016,3,2.83410000801086,,,0,
12/3/2012,6/1/2016,3,2.83310008049011,,,0,
12/3/2012,7/1/2016,3,2.8345000743866,,,0,
12/3/2012,8/1/2016,3,2.83599996566772,,,0,
12/3/2012,9/1/2016,3,2.83850002288818,,,0,
12/3/2012,10/1/2016,3,2.84100008010864,,,0,
12/3/2012,11/1/2016,3,2.84450006484985,,,0,
12/3/2012,12/1/2016,3,2.84699988365173,,,0,
12/3/2012,1/1/2017,3,2.84820008277893,,,0,
12/3/2012,1/1/2013,4,2.72650003433228,2.76270008087158,2.71760010719299,45401,
12/3/2012,2/1/2013,4,2.72510004043579,2.76340007781982,2.71749997138977,18295,
12/3/2012,3/1/2013,4,2.73979997634888,2.78099989891052,2.7328999042511,9277,
12/3/2012,4/1/2013,4,2.88439989089966,2.92470002174377,2.87610006332397,5876,
12/3/2012,5/1/2013,4,2.87930011749268,2.91729998588562,2.87199997901917,3868,
12/3/2012,6/1/2013,4,2.85319995880127,2.8908998966217,2.84699988365173,2592,
12/3/2012,7/1/2013,4,2.81929993629456,2.85269999504089,2.81559991836548,951,
12/3/2012,8/1/2013,4,2.7820999622345,,,156,
12/3/2012,9/1/2013,4,2.74119997024536,2.76419997215271,2.74000000953674,377,
12/3/2012,10/1/2013,4,2.59669995307922,2.60579991340637,2.60109996795654,756,
12/3/2012,11/1/2013,4,2.56859993934631,2.58999991416931,2.56870007514954,547,
12/3/2012,12/1/2013,4,2.55450010299683,2.58400011062622,2.54959988594055,406,
12/3/2012,1/1/2014,4,2.55010008811951,,,39,
12/3/2012,2/1/2014,4,2.55620002746582,,,2,
12/3/2012,3/1/2014,4,2.56609988212585,,,0,
12/3/2012,4/1/2014,4,2.69409990310669,,,0,
12/3/2012,5/1/2014,4,2.69160008430481,,,0,
12/3/2012,6/1/2014,4,2.67560005187988,,,0,
12/3/2012,7/1/2014,4,2.65560007095337,,,0,
12/3/2012,8/1/2014,4,2.63709998130798,,,0,
12/3/2012,9/1/2014,4,2.60940003395081,,,0,
12/3/2012,10/1/2014,4,2.48239994049072,,,0,
12/3/2012,11/1/2014,4,2.45440006256104,,,0,
12/3/2012,12/1/2014,4,2.4368999004364,,,0,
12/3/2012,1/1/2015,4,2.44090008735657,,,0,
12/3/2012,2/1/2015,4,2.44790005683899,,,0,
12/3/2012,3/1/2015,4,2.45490002632141,,,0,
12/3/2012,4/1/2015,4,2.55489993095398,,,0,
12/3/2012,5/1/2015,4,2.55739998817444,,,0,
12/3/2012,6/1/2015,4,2.54739999771118,,,0,
12/3/2012,7/1/2015,4,2.53340005874634,,,0,
12/3/2012,8/1/2015,4,2.51939988136291,,,0,
12/3/2012,9/1/2015,4,2.50340008735657,,,0,
12/3/2012,10/1/2015,4,2.40339994430542,,,0,
12/3/2012,11/1/2015,4,2.38339996337891,,,0,
12/3/2012,12/1/2015,4,2.36840009689331,,,0,
12/4/2012,1/1/2013,1,88.5,89.1800003051758,87.5699996948242,206265,
12/4/2012,2/1/2013,1,89.0800018310547,89.7600021362305,88.1699981689453,40158,
12/4/2012,3/1/2013,1,89.7200012207031,90.4000015258789,88.8499984741211,30132,
12/4/2012,4/1/2013,1,90.3000030517578,90.9499969482422,89.4499969482422,20166,
12/4/2012,5/1/2013,1,90.7900009155273,91.379997253418,89.9199981689453,17154,
12/4/2012,6/1/2013,1,91.1699981689453,91.7699966430664,90.2699966430664,24887,
12/4/2012,7/1/2013,1,91.4199981689453,91.7399978637695,90.5999984741211,3062,
12/4/2012,8/1/2013,1,91.5699996948242,91.5800018310547,90.6999969482422,1647,
12/4/2012,9/1/2013,1,91.6699981689453,91.7699966430664,90.7900009155273,3907,
12/4/2012,10/1/2013,1,91.7200012207031,,91.6999969482422,1198,
12/4/2012,11/1/2013,1,91.7699966430664,91.7600021362305,90.9300003051758,2022,
12/4/2012,12/1/2013,1,91.7799987792969,92.1399993896484,90.870002746582,19236,
12/4/2012,1/1/2014,1,91.6699981689453,91.6699981689453,91.6699981689453,356,
12/4/2012,2/1/2014,1,91.5400009155274,,,53,
12/4/2012,3/1/2014,1,91.4100036621094,,90.6800003051758,373,
12/4/2012,4/1/2014,1,91.2900009155274,,,40,
12/4/2012,5/1/2014,1,91.1800003051758,,,400,
12/4/2012,6/1/2014,1,91.0699996948242,90.9700012207031,90.2900009155274,1869,
12/4/2012,7/1/2014,1,90.9100036621094,,,60,
12/4/2012,8/1/2014,1,90.7600021362305,,,65,
12/4/2012,9/1/2014,1,90.6399993896484,,,69,
12/4/2012,10/1/2014,1,90.5500030517578,,,30,
12/4/2012,11/1/2014,1,90.4800033569336,,,210,
12/4/2012,12/1/2014,1,90.4400024414062,90.5999984741211,89.8000030517578,5499,
12/4/2012,1/1/2015,1,90.1999969482422,,,20,
12/4/2012,2/1/2015,1,89.9599990844727,,,0,
12/4/2012,3/1/2015,1,89.7399978637695,,,0,
12/4/2012,4/1/2015,1,89.5400009155273,,,0,
12/4/2012,5/1/2015,1,89.3600006103516,,,0,
12/4/2012,6/1/2015,1,89.1999969482422,,,759,
12/4/2012,7/1/2015,1,89.0100021362305,,,100,
12/4/2012,8/1/2015,1,88.8399963378906,,,0,
12/4/2012,9/1/2015,1,88.6800003051758,,,0,
12/4/2012,10/1/2015,1,88.5500030517578,,,0,
12/4/2012,11/1/2015,1,88.4300003051758,,,0,
12/4/2012,12/1/2015,1,88.3199996948242,88.5,87.9199981689453,2820,
12/4/2012,1/1/2016,1,88.1600036621094,,,0,
12/4/2012,2/1/2016,1,88.0100021362305,,,0,
12/4/2012,3/1/2016,1,87.870002746582,,,0,
12/4/2012,4/1/2016,1,87.7300033569336,,,0,
12/4/2012,5/1/2016,1,87.5899963378906,,,0,
12/4/2012,6/1/2016,1,87.4599990844727,,,0,
12/4/2012,7/1/2016,1,87.3399963378906,,,0,
12/4/2012,8/1/2016,1,87.2300033569336,,,0,
12/4/2012,9/1/2016,1,87.129997253418,,,0,
12/4/2012,10/1/2016,1,87.0400009155273,,,0,
12/4/2012,11/1/2016,1,86.9499969482422,,,0,
12/4/2012,12/1/2016,1,86.8600006103516,,,1161,
12/4/2012,1/1/2017,1,86.7600021362305,,,0,
12/4/2012,2/1/2017,1,86.6600036621094,,,0,
12/4/2012,3/1/2017,1,86.5599975585937,,,0,
12/4/2012,4/1/2017,1,86.4700012207031,,,0,
12/4/2012,5/1/2017,1,86.379997253418,,,0,
12/4/2012,6/1/2017,1,86.2900009155274,,,0,
12/4/2012,7/1/2017,1,86.1999969482422,,,0,
12/4/2012,8/1/2017,1,86.120002746582,,,0,
12/4/2012,9/1/2017,1,86.0400009155273,,,0,
12/4/2012,10/1/2017,1,85.9599990844727,,,0,
12/4/2012,11/1/2017,1,85.8899993896484,,,0,
12/4/2012,12/1/2017,1,85.8300018310547,,,125,
12/4/2012,1/1/2018,1,85.7699966430664,,,0,
12/4/2012,2/1/2018,1,85.7099990844727,,,0,
12/4/2012,3/1/2018,1,85.6600036621094,,,0,
12/4/2012,4/1/2018,1,85.6100006103516,,,0,
12/4/2012,5/1/2018,1,85.5599975585938,,,0,
12/4/2012,6/1/2018,1,85.5100021362305,,,0,
12/4/2012,7/1/2018,1,85.4499969482422,,,0,
12/4/2012,8/1/2018,1,85.4000015258789,,,0,
12/4/2012,9/1/2018,1,85.3499984741211,,,0,
12/4/2012,10/1/2018,1,85.3099975585937,,,0,
12/4/2012,11/1/2018,1,85.2600021362305,,,0,
12/4/2012,12/1/2018,1,85.2200012207031,85,85,23,
12/4/2012,6/1/2019,1,85.1500015258789,,,0,
12/4/2012,12/1/2019,1,85.0800018310547,,,0,
12/4/2012,6/1/2020,1,85.0299987792969,,,0,
12/4/2012,12/1/2020,1,84.9800033569336,,,0,
12/4/2012,6/1/2021,1,84.9800033569336,,,0,
12/4/2012,12/1/2021,1,84.9800033569336,,,0,
12/4/2012,1/1/2013,3,3.00399994850159,3.05520009994507,2.99909996986389,61382,
12/4/2012,2/1/2013,3,3.01399993896484,3.06609988212585,3.00929999351501,25766,
12/4/2012,3/1/2013,3,3.01029992103577,3.0576000213623,3.00650000572205,18388,
12/4/2012,4/1/2013,3,2.99270009994507,3.03259992599487,2.99029994010925,13161,
12/4/2012,5/1/2013,3,3.01550006866455,3.02999997138977,3.01340007781982,3924,
12/4/2012,6/1/2013,3,2.99690008163452,3.03699994087219,2.9918999671936,5995,
12/4/2012,7/1/2013,3,2.98830008506775,2.99869990348816,2.9867000579834,589,
12/4/2012,8/1/2013,3,2.98390007019043,2.99429988861084,2.98600006103516,459,
12/4/2012,9/1/2013,3,2.98149991035461,2.99270009994507,2.97429990768433,527,
12/4/2012,10/1/2013,3,2.98040008544922,2.99180006980896,2.98070001602173,431,
12/4/2012,11/1/2013,3,2.98049998283386,2.99259996414185,2.98370003700256,153,
12/4/2012,12/1/2013,3,2.97919988632202,3.0139000415802,2.97449994087219,1967,
12/4/2012,1/1/2014,3,2.97720003128052,,,81,
12/4/2012,2/1/2014,3,2.97169995307922,,,12,
12/4/2012,3/1/2014,3,2.95919990539551,,,12,
12/4/2012,4/1/2014,3,2.93770003318787,,,10,
12/4/2012,5/1/2014,3,2.91619992256165,,,10,
12/4/2012,6/1/2014,3,2.89820003509521,,,8,
12/4/2012,7/1/2014,3,2.894700050354,,,0,
12/4/2012,8/1/2014,3,2.89269995689392,,,0,
12/4/2012,9/1/2014,3,2.89070010185242,,,0,
12/4/2012,10/1/2014,3,2.88919997215271,,,0,
12/4/2012,11/1/2014,3,2.88720011711121,,,0,
12/4/2012,12/1/2014,3,2.88520002365112,,,23,
12/4/2012,1/1/2015,3,2.88639998435974,,,0,
12/4/2012,2/1/2015,3,2.88030004501343,,,0,
12/4/2012,3/1/2015,3,2.86649990081787,,,0,
12/4/2012,4/1/2015,3,2.84850001335144,,,0,
12/4/2012,5/1/2015,3,2.83850002288818,,,0,
12/4/2012,6/1/2015,3,2.83750009536743,,,0,
12/4/2012,7/1/2015,3,2.83890008926392,,,0,
12/4/2012,8/1/2015,3,2.84039998054504,,,0,
12/4/2012,9/1/2015,3,2.8429000377655,,,0,
12/4/2012,10/1/2015,3,2.84540009498596,,,0,
12/4/2012,11/1/2015,3,2.84890007972717,,,0,
12/4/2012,12/1/2015,3,2.85139989852905,,,0,
12/4/2012,1/1/2016,3,2.85260009765625,,,0,
12/4/2012,2/1/2016,3,2.84649991989136,,,0,
12/4/2012,3/1/2016,3,2.83270001411438,,,0,
12/4/2012,4/1/2016,3,2.81469988822937,,,0,
12/4/2012,5/1/2016,3,2.80469989776611,,,0,
12/4/2012,6/1/2016,3,2.80369997024536,,,0,
12/4/2012,7/1/2016,3,2.80509996414185,,,0,
12/4/2012,8/1/2016,3,2.80660009384155,,,0,
12/4/2012,9/1/2016,3,2.80909991264343,,,0,
12/4/2012,10/1/2016,3,2.81159996986389,,,0,
12/4/2012,11/1/2016,3,2.8150999546051,,,0,
12/4/2012,12/1/2016,3,2.81760001182556,,,0,
12/4/2012,1/1/2017,3,2.81879997253418,,,0,
12/4/2012,1/1/2013,4,2.68899989128113,2.72550010681152,2.67750000953674,54211,
12/4/2012,2/1/2013,4,2.69090008735657,2.72359991073608,2.6793999671936,25720,
12/4/2012,3/1/2013,4,2.70600008964539,2.73399996757507,2.69639992713928,12479,
12/4/2012,4/1/2013,4,2.85279989242554,2.87689995765686,2.84150004386902,7876,
12/4/2012,5/1/2013,4,2.84750008583069,2.87709999084473,2.83859992027283,4434,
12/4/2012,6/1/2013,4,2.82139992713928,2.85130000114441,2.81130003929138,7081,
12/4/2012,7/1/2013,4,2.78819990158081,2.81859993934631,2.77880001068115,2652,
12/4/2012,8/1/2013,4,2.75370001792908,2.75300002098083,2.75279998779297,1042,
12/4/2012,9/1/2013,4,2.71620011329651,2.72950005531311,2.70589995384216,2046,
12/4/2012,10/1/2013,4,2.57969999313354,2.57229995727539,2.57229995727539,2122,
12/4/2012,11/1/2013,4,2.5534999370575,2.56259989738464,2.54259991645813,4782,
12/4/2012,12/1/2013,4,2.53740000724792,2.54649996757507,2.52220010757446,2657,
12/4/2012,1/1/2014,4,2.53250002861023,,,81,
12/4/2012,2/1/2014,4,2.53859996795654,,,0,
12/4/2012,3/1/2014,4,2.54850006103516,,,0,
12/4/2012,4/1/2014,4,2.67650008201599,,,0,
12/4/2012,5/1/2014,4,2.67400002479553,,,0,
12/4/2012,6/1/2014,4,2.65799999237061,,,0,
12/4/2012,7/1/2014,4,2.63800001144409,,,0,
12/4/2012,8/1/2014,4,2.61949992179871,,,0,
12/4/2012,9/1/2014,4,2.59179997444153,,,0,
12/4/2012,10/1/2014,4,2.46479988098145,,,0,
12/4/2012,11/1/2014,4,2.43680000305176,,,0,
12/4/2012,12/1/2014,4,2.4193000793457,,,0,
12/4/2012,1/1/2015,4,2.42330002784729,,,0,
12/4/2012,2/1/2015,4,2.43029999732971,,,0,
12/4/2012,3/1/2015,4,2.43729996681213,,,0,
12/4/2012,4/1/2015,4,2.53730010986328,,,0,
12/4/2012,5/1/2015,4,2.53979992866516,,,0,
12/4/2012,6/1/2015,4,2.5297999382019,,,0,
12/4/2012,7/1/2015,4,2.51579999923706,,,0,
12/4/2012,8/1/2015,4,2.50180006027222,,,0,
12/4/2012,9/1/2015,4,2.48580002784729,,,0,
12/4/2012,10/1/2015,4,2.38579988479614,,,0,
12/4/2012,11/1/2015,4,2.36579990386963,,,0,
12/4/2012,12/1/2015,4,2.35080003738403,,,0,
12/5/2012,1/1/2013,1,87.879997253418,89.0500030517578,87.4599990844727,220871,
12/5/2012,2/1/2013,1,88.4700012207031,89.629997253418,88.0500030517578,55587,
12/5/2012,3/1/2013,1,89.1399993896484,90.2600021362305,88.6999969482422,33312,
12/5/2012,4/1/2013,1,89.75,90.8099975585938,89.3199996948242,21478,
12/5/2012,5/1/2013,1,90.3000030517578,91.2900009155274,89.9300003051758,18606,
12/5/2012,6/1/2013,1,90.7300033569336,91.629997253418,90.2300033569336,36242,
12/5/2012,7/1/2013,1,91.0199966430664,91.9100036621094,90.7099990844727,4944,
12/5/2012,8/1/2013,1,91.1999969482422,92.0500030517578,91.2600021362305,2458,
12/5/2012,9/1/2013,1,91.3399963378906,92.1399993896484,90.9800033569336,4360,
12/5/2012,10/1/2013,1,91.4199981689453,91.4499969482422,91.4499969482422,3154,
12/5/2012,11/1/2013,1,91.5,92.2300033569336,91.5100021362305,2036,
12/5/2012,12/1/2013,1,91.5199966430664,92.2799987792969,90.9599990844727,33573,
12/5/2012,1/1/2014,1,91.4300003051758,91.4000015258789,91.4000015258789,814,
12/5/2012,2/1/2014,1,91.3099975585937,,,731,
12/5/2012,3/1/2014,1,91.1900024414063,91.7900009155273,91.2699966430664,547,
12/5/2012,4/1/2014,1,91.0699996948242,,,45,
12/5/2012,5/1/2014,1,90.9599990844727,,,51,
12/5/2012,6/1/2014,1,90.8600006103516,91.5299987792969,90.6100006103516,969,
12/5/2012,7/1/2014,1,90.7099990844727,,,20,
12/5/2012,8/1/2014,1,90.5699996948242,,,44,
12/5/2012,9/1/2014,1,90.4599990844727,,,55,
12/5/2012,10/1/2014,1,90.379997253418,,,0,
12/5/2012,11/1/2014,1,90.3199996948242,,,21,
12/5/2012,12/1/2014,1,90.2900009155274,90.8899993896484,89.8499984741211,6624,
12/5/2012,1/1/2015,1,90.0599975585937,,,16,
12/5/2012,2/1/2015,1,89.8300018310547,,,0,
12/5/2012,3/1/2015,1,89.629997253418,,,700,
12/5/2012,4/1/2015,1,89.4499969482422,,,0,
12/5/2012,5/1/2015,1,89.2799987792969,,,0,
12/5/2012,6/1/2015,1,89.1399993896484,,,362,
12/5/2012,7/1/2015,1,88.9599990844727,,,0,
12/5/2012,8/1/2015,1,88.8000030517578,,,0,
12/5/2012,9/1/2015,1,88.6600036621094,,,0,
12/5/2012,10/1/2015,1,88.5500030517578,,,0,
12/5/2012,11/1/2015,1,88.4499969482422,,,0,
12/5/2012,12/1/2015,1,88.3499984741211,88.8000030517578,87.8499984741211,2442,
12/5/2012,1/1/2016,1,88.2099990844727,,,0,
12/5/2012,2/1/2016,1,88.0699996948242,,,0,
12/5/2012,3/1/2016,1,87.9400024414062,,,0,
12/5/2012,4/1/2016,1,87.8199996948242,,,0,
12/5/2012,5/1/2016,1,87.6999969482422,,,0,
12/5/2012,6/1/2016,1,87.5899963378906,,,0,
12/5/2012,7/1/2016,1,87.4899978637695,,,0,
12/5/2012,8/1/2016,1,87.3899993896484,,,0,
12/5/2012,9/1/2016,1,87.3099975585938,,,0,
12/5/2012,10/1/2016,1,87.2300033569336,,,0,
12/5/2012,11/1/2016,1,87.1600036621094,,,0,
12/5/2012,12/1/2016,1,87.0899963378906,87.0999984741211,87.0800018310547,958,
12/5/2012,1/1/2017,1,87,,,0,
12/5/2012,2/1/2017,1,86.9100036621094,,,0,
12/5/2012,3/1/2017,1,86.8199996948242,,,0,
12/5/2012,4/1/2017,1,86.7399978637695,,,0,
12/5/2012,5/1/2017,1,86.6600036621094,,,0,
12/5/2012,6/1/2017,1,86.5800018310547,,,0,
12/5/2012,7/1/2017,1,86.5,,,0,
12/5/2012,8/1/2017,1,86.4199981689453,,,0,
12/5/2012,9/1/2017,1,86.3499984741211,,,0,
12/5/2012,10/1/2017,1,86.2799987792969,,,0,
12/5/2012,11/1/2017,1,86.2200012207031,,,0,
12/5/2012,12/1/2017,1,86.1699981689453,,,160,
12/5/2012,1/1/2018,1,86.120002746582,,,0,
12/5/2012,2/1/2018,1,86.0699996948242,,,0,
12/5/2012,3/1/2018,1,86.0299987792969,,,0,
12/5/2012,4/1/2018,1,85.9899978637695,,,0,
12/5/2012,5/1/2018,1,85.9499969482422,,,0,
12/5/2012,6/1/2018,1,85.9100036621094,,,0,
12/5/2012,7/1/2018,1,85.8600006103516,,,0,
12/5/2012,8/1/2018,1,85.8199996948242,,,0,
12/5/2012,9/1/2018,1,85.7799987792969,,,0,
12/5/2012,10/1/2018,1,85.75,,,0,
12/5/2012,11/1/2018,1,85.7099990844727,,,0,
12/5/2012,12/1/2018,1,85.6800003051758,,,4,
12/5/2012,6/1/2019,1,85.6100006103516,,,0,
12/5/2012,12/1/2019,1,85.5400009155273,,,0,
12/5/2012,6/1/2020,1,85.4899978637695,,,0,
12/5/2012,12/1/2020,1,85.4400024414062,,,0,
12/5/2012,6/1/2021,1,85.4400024414062,,,0,
12/5/2012,12/1/2021,1,85.4400024414062,,,0,
12/5/2012,1/1/2013,3,2.99070000648499,3.02909994125366,2.97880005836487,53973,
12/5/2012,2/1/2013,3,2.99670004844666,3.03699994087219,2.98709988594055,26149,
12/5/2012,3/1/2013,3,2.98920011520386,3.03150010108948,2.9818000793457,17447,
12/5/2012,4/1/2013,3,2.9702000617981,3.00929999351501,2.96320009231567,8187,
12/5/2012,5/1/2013,3,2.99230003356934,3.02670001983643,2.98860001564026,3883,
12/5/2012,6/1/2013,3,2.9734001159668,3.00979995727539,2.96620011329651,4680,
12/5/2012,7/1/2013,3,2.96550011634827,2.99580001831055,2.96300005912781,301,
12/5/2012,8/1/2013,3,2.9614999294281,2.98140001296997,2.95799994468689,110,
12/5/2012,9/1/2013,3,2.95959997177124,2.99399995803833,2.95250010490417,442,
12/5/2012,10/1/2013,3,2.95880007743835,2.96300005912781,2.96300005912781,96,
12/5/2012,11/1/2013,3,2.95919990539551,2.98420000076294,2.95849990844727,174,
12/5/2012,12/1/2013,3,2.95819997787476,2.99140000343323,2.94970011711121,1498,
12/5/2012,1/1/2014,3,2.95639991760254,2.98749995231628,2.97000002861023,131,
12/5/2012,2/1/2014,3,2.95090007781982,2.96099996566772,2.96099996566772,9,
12/5/2012,3/1/2014,3,2.93889999389648,,,13,
12/5/2012,4/1/2014,3,2.91790008544922,2.93600010871887,2.93600010871887,10,
12/5/2012,5/1/2014,3,2.896399974823,,,0,
12/5/2012,6/1/2014,3,2.87840008735657,2.90000009536743,2.89299988746643,0,
12/5/2012,7/1/2014,3,2.87490010261536,2.89000010490417,2.89000010490417,0,
12/5/2012,8/1/2014,3,2.87290000915527,2.90000009536743,2.90000009536743,0,
12/5/2012,9/1/2014,3,2.87089991569519,,,0,
12/5/2012,10/1/2014,3,2.86940002441406,2.90000009536743,2.88700008392334,0,
12/5/2012,11/1/2014,3,2.86739993095398,2.88700008392334,2.88700008392334,0,
12/5/2012,12/1/2014,3,2.86540007591248,2.90000009536743,2.88599991798401,6,
12/5/2012,1/1/2015,3,2.86660003662109,,,0,
12/5/2012,2/1/2015,3,2.86050009727478,,,0,
12/5/2012,3/1/2015,3,2.84669995307922,,,0,
12/5/2012,4/1/2015,3,2.82870006561279,,,0,
12/5/2012,5/1/2015,3,2.81870007514954,,,0,
12/5/2012,6/1/2015,3,2.81769990921021,,,0,
12/5/2012,7/1/2015,3,2.81909990310669,,,0,
12/5/2012,8/1/2015,3,2.8206000328064,,,0,
12/5/2012,9/1/2015,3,2.82310009002686,,,0,
12/5/2012,10/1/2015,3,2.82559990882874,,,0,
12/5/2012,11/1/2015,3,2.82909989356995,,,0,
12/5/2012,12/1/2015,3,2.83159995079041,,,0,
12/5/2012,1/1/2016,3,2.83279991149902,,,0,
12/5/2012,2/1/2016,3,2.82669997215271,,,0,
12/5/2012,3/1/2016,3,2.81290006637573,,,0,
12/5/2012,4/1/2016,3,2.79489994049072,,,0,
12/5/2012,5/1/2016,3,2.78489995002747,,,0,
12/5/2012,6/1/2016,3,2.78390002250671,,,0,
12/5/2012,7/1/2016,3,2.7853000164032,,,0,
12/5/2012,8/1/2016,3,2.78679990768433,,,0,
12/5/2012,9/1/2016,3,2.78929996490479,,,0,
12/5/2012,10/1/2016,3,2.79180002212524,,,0,
12/5/2012,11/1/2016,3,2.79530000686645,,,0,
12/5/2012,12/1/2016,3,2.79780006408691,,,0,
12/5/2012,1/1/2017,3,2.79900002479553,,,0,
12/5/2012,1/1/2013,4,2.63779997825623,2.69490003585815,2.63649988174438,62331,
12/5/2012,2/1/2013,4,2.64369988441467,2.69600009918213,2.64219999313354,31865,
12/5/2012,3/1/2013,4,2.66310000419617,2.71099996566772,2.6609001159668,19434,
12/5/2012,4/1/2013,4,2.81139993667603,2.85890007019043,2.81069993972778,11048,
12/5/2012,5/1/2013,4,2.80739998817444,2.85179996490479,2.80570006370544,7039,
12/5/2012,6/1/2013,4,2.78299999237061,2.82870006561279,2.78080010414124,9186,
12/5/2012,7/1/2013,4,2.75209999084473,2.79559993743896,2.75169992446899,2329,
12/5/2012,8/1/2013,4,2.71930003166199,2.73070001602173,2.72589993476868,1996,
12/5/2012,9/1/2013,4,2.68379998207092,2.71079993247986,2.6842999458313,2699,
12/5/2012,10/1/2013,4,2.55229997634888,2.57750010490417,2.56030011177063,2221,
12/5/2012,11/1/2013,4,2.52649998664856,2.55279994010925,2.52099990844727,5121,
12/5/2012,12/1/2013,4,2.50979995727539,2.54310011863708,2.50500011444092,2315,
12/5/2012,1/1/2014,4,2.50539994239807,,,17,
12/5/2012,2/1/2014,4,2.51139998435974,,,160,
12/5/2012,3/1/2014,4,2.52130007743835,,,0,
12/5/2012,4/1/2014,4,2.64930009841919,,,0,
12/5/2012,5/1/2014,4,2.64680004119873,,,0,
12/5/2012,6/1/2014,4,2.6308000087738,,,0,
12/5/2012,7/1/2014,4,2.61080002784729,,,0,
12/5/2012,8/1/2014,4,2.5922999382019,,,0,
12/5/2012,9/1/2014,4,2.56459999084473,,,0,
12/5/2012,10/1/2014,4,2.43759989738464,,,0,
12/5/2012,11/1/2014,4,2.40960001945496,,,0,
12/5/2012,12/1/2014,4,2.3921000957489,,,0,
12/5/2012,1/1/2015,4,2.39610004425049,,,0,
12/5/2012,2/1/2015,4,2.40310001373291,,,0,
12/5/2012,3/1/2015,4,2.41009998321533,,,0,
12/5/2012,4/1/2015,4,2.5100998878479,,,0,
12/5/2012,5/1/2015,4,2.51259994506836,,,0,
12/5/2012,6/1/2015,4,2.5025999546051,,,0,
12/5/2012,7/1/2015,4,2.48860001564026,,,0,
12/5/2012,8/1/2015,4,2.47460007667541,,,0,
12/5/2012,9/1/2015,4,2.45860004425049,,,0,
12/5/2012,10/1/2015,4,2.35859990119934,,,0,
12/5/2012,11/1/2015,4,2.33859992027283,,,0,
12/5/2012,12/1/2015,4,2.32360005378723,,,0,
12/6/2012,1/1/2013,1,86.2600021362305,88.2300033569336,85.6800003051758,268925,
12/6/2012,2/1/2013,1,86.8499984741211,88.8000030517578,86.2799987792969,70653,
12/6/2012,3/1/2013,1,87.5100021362305,89.4400024414063,86.9300003051758,42222,
12/6/2012,4/1/2013,1,88.120002746582,90.0400009155274,87.620002746582,18474,
12/6/2012,5/1/2013,1,88.6800003051758,90.5899963378906,88.1399993896484,17728,
12/6/2012,6/1/2013,1,89.120002746582,91.0400009155273,88.629997253418,36924,
12/6/2012,7/1/2013,1,89.4199981689453,91.1900024414063,89.120002746582,6483,
12/6/2012,8/1/2013,1,89.5999984741211,91.25,89.4499969482422,2791,
12/6/2012,9/1/2013,1,89.7200012207031,91.5699996948242,89.3000030517578,4046,
12/6/2012,10/1/2013,1,89.7900009155273,91.5199966430664,89.6399993896484,2038,
12/6/2012,11/1/2013,1,89.8499984741211,91.2900009155274,89.879997253418,2562,
12/6/2012,12/1/2013,1,89.870002746582,91.7900009155273,89.4300003051758,31289,
12/6/2012,1/1/2014,1,89.7900009155273,,,1391,
12/6/2012,2/1/2014,1,89.6900024414063,,,223,
12/6/2012,3/1/2014,1,89.5899963378906,91.3399963378906,90.5100021362305,1164,
12/6/2012,4/1/2014,1,89.4899978637695,,,122,
12/6/2012,5/1/2014,1,89.4000015258789,,,121,
12/6/2012,6/1/2014,1,89.3199996948242,89.9700012207031,88.9599990844727,3035,
12/6/2012,7/1/2014,1,89.1900024414062,,,10,
12/6/2012,8/1/2014,1,89.0699996948242,,,1006,
12/6/2012,9/1/2014,1,88.9700012207031,,,1776,
12/6/2012,10/1/2014,1,88.9100036621094,,,42,
12/6/2012,11/1/2014,1,88.870002746582,,,65,
12/6/2012,12/1/2014,1,88.8499984741211,90.5,88.4100036621094,9374,
12/6/2012,1/1/2015,1,88.6399993896484,,,9,
12/6/2012,2/1/2015,1,88.4300003051758,,,0,
12/6/2012,3/1/2015,1,88.2600021362305,,,0,
12/6/2012,4/1/2015,1,88.0999984741211,,,0,
12/6/2012,5/1/2015,1,87.9599990844727,,,0,
12/6/2012,6/1/2015,1,87.8399963378906,87.8499984741211,87.8499984741211,1,
12/6/2012,7/1/2015,1,87.6800003051758,,,0,
12/6/2012,8/1/2015,1,87.5500030517578,,,0,
12/6/2012,9/1/2015,1,87.4300003051758,,,0,
12/6/2012,10/1/2015,1,87.3399963378906,,,0,
12/6/2012,11/1/2015,1,87.2600021362305,,,0,
12/6/2012,12/1/2015,1,87.1800003051758,88.4800033569336,86.75,2877,
12/6/2012,1/1/2016,1,87.0599975585938,,,0,
12/6/2012,2/1/2016,1,86.9499969482422,,,0,
12/6/2012,3/1/2016,1,86.8499984741211,,,0,
12/6/2012,4/1/2016,1,86.75,,,0,
12/6/2012,5/1/2016,1,86.6600036621094,,,0,
12/6/2012,6/1/2016,1,86.5699996948242,,,0,
12/6/2012,7/1/2016,1,86.4899978637695,,,0,
12/6/2012,8/1/2016,1,86.4199981689453,,,0,
12/6/2012,9/1/2016,1,86.3600006103516,,,0,
12/6/2012,10/1/2016,1,86.3099975585937,,,0,
12/6/2012,11/1/2016,1,86.2600021362305,,,0,
12/6/2012,12/1/2016,1,86.2200012207031,85.8000030517578,85.8000030517578,841,
12/6/2012,1/1/2017,1,86.1500015258789,,,0,
12/6/2012,2/1/2017,1,86.0899963378906,,,0,
12/6/2012,3/1/2017,1,86.0299987792969,,,0,
12/6/2012,4/1/2017,1,85.9700012207031,,,0,
12/6/2012,5/1/2017,1,85.9100036621094,,,0,
12/6/2012,6/1/2017,1,85.8499984741211,,,2,
12/6/2012,7/1/2017,1,85.8000030517578,,,0,
12/6/2012,8/1/2017,1,85.75,,,0,
12/6/2012,9/1/2017,1,85.6999969482422,,,0,
12/6/2012,10/1/2017,1,85.6600036621094,,,0,
12/6/2012,11/1/2017,1,85.620002746582,,,0,
12/6/2012,12/1/2017,1,85.5899963378906,85.1699981689453,85.0100021362305,302,
12/6/2012,1/1/2018,1,85.5599975585938,,,0,
12/6/2012,2/1/2018,1,85.5299987792969,,,0,
12/6/2012,3/1/2018,1,85.5100021362305,,,0,
12/6/2012,4/1/2018,1,85.4899978637695,,,0,
12/6/2012,5/1/2018,1,85.4700012207031,,,0,
12/6/2012,6/1/2018,1,85.4499969482422,,,0,
12/6/2012,7/1/2018,1,85.4300003051758,,,0,
12/6/2012,8/1/2018,1,85.4100036621094,,,0,
12/6/2012,9/1/2018,1,85.3899993896484,,,0,
12/6/2012,10/1/2018,1,85.379997253418,,,0,
12/6/2012,11/1/2018,1,85.3600006103516,,,0,
12/6/2012,12/1/2018,1,85.3499984741211,84.6699981689453,84.6699981689453,68,
12/6/2012,6/1/2019,1,85.3399963378906,,,0,
12/6/2012,12/1/2019,1,85.3300018310547,,,5,
12/6/2012,6/1/2020,1,85.2799987792969,,,0,
12/6/2012,12/1/2020,1,85.2300033569336,,,2,
12/6/2012,6/1/2021,1,85.2300033569336,,,0,
12/6/2012,12/1/2021,1,85.2300033569336,,,0,
12/6/2012,1/1/2013,3,2.94320011138916,3.00620007514954,2.93420004844666,55777,
12/6/2012,2/1/2013,3,2.94959998130798,3.01079988479614,2.94109988212585,26249,
12/6/2012,3/1/2013,3,2.9439001083374,3.00119996070862,2.93720006942749,16736,
12/6/2012,4/1/2013,3,2.92670011520386,2.98140001296997,2.91950011253357,12030,
12/6/2012,5/1/2013,3,2.95269989967346,2.99279999732971,2.94440007209778,6063,
12/6/2012,6/1/2013,3,2.93619990348816,2.9818000793457,2.92569994926453,6024,
12/6/2012,7/1/2013,3,2.92969989776611,2.97090005874634,2.92400002479553,745,
12/6/2012,8/1/2013,3,2.92670011520386,2.94169998168945,2.91989994049072,508,
12/6/2012,9/1/2013,3,2.92490005493164,2.94269990921021,2.91739988327026,319,
12/6/2012,10/1/2013,3,2.92400002479553,2.93619990348816,2.91880011558533,269,
12/6/2012,11/1/2013,3,2.92370009422302,2.9375,2.91820001602173,229,
12/6/2012,12/1/2013,3,2.92210006713867,2.95639991760254,2.91170001029968,1845,
12/6/2012,1/1/2014,3,2.92070007324219,2.92400002479553,2.91950011253357,54,
12/6/2012,2/1/2014,3,2.91580009460449,,,26,
12/6/2012,3/1/2014,3,2.90429997444153,,,3,
12/6/2012,4/1/2014,3,2.88380002975464,,,4,
12/6/2012,5/1/2014,3,2.86279988288879,,,7,
12/6/2012,6/1/2014,3,2.84529995918274,2.84999990463257,2.84999990463257,8,
12/6/2012,7/1/2014,3,2.84179997444153,,,1,
12/6/2012,8/1/2014,3,2.83979988098145,,,1,
12/6/2012,9/1/2014,3,2.83780002593994,,,0,
12/6/2012,10/1/2014,3,2.83629989624023,,,0,
12/6/2012,11/1/2014,3,2.83430004119873,,,0,
12/6/2012,12/1/2014,3,2.83229994773865,,,21,
12/6/2012,1/1/2015,3,2.83349990844727,,,0,
12/6/2012,2/1/2015,3,2.82739996910095,,,0,
12/6/2012,3/1/2015,3,2.81360006332397,,,0,
12/6/2012,4/1/2015,3,2.79559993743896,,,0,
12/6/2012,5/1/2015,3,2.78559994697571,,,0,
12/6/2012,6/1/2015,3,2.78460001945496,,,0,
12/6/2012,7/1/2015,3,2.78600001335144,,,0,
12/6/2012,8/1/2015,3,2.78749990463257,,,0,
12/6/2012,9/1/2015,3,2.78999996185303,,,0,
12/6/2012,10/1/2015,3,2.79250001907349,,,0,
12/6/2012,11/1/2015,3,2.7960000038147,,,0,
12/6/2012,12/1/2015,3,2.79850006103516,,,0,
12/6/2012,1/1/2016,3,2.79970002174377,,,0,
12/6/2012,2/1/2016,3,2.79360008239746,,,0,
12/6/2012,3/1/2016,3,2.7797999382019,,,0,
12/6/2012,4/1/2016,3,2.76180005073547,,,0,
12/6/2012,5/1/2016,3,2.75180006027222,,,0,
12/6/2012,6/1/2016,3,2.75079989433289,,,0,
12/6/2012,7/1/2016,3,2.75219988822937,,,0,
12/6/2012,8/1/2016,3,2.75370001792908,,,0,
12/6/2012,9/1/2016,3,2.75620007514954,,,0,
12/6/2012,10/1/2016,3,2.75869989395142,,,0,
12/6/2012,11/1/2016,3,2.76220011711121,,,0,
12/6/2012,12/1/2016,3,2.76469993591309,,,0,
12/6/2012,1/1/2017,3,2.7658998966217,,,0,
12/6/2012,1/1/2013,4,2.59689998626709,2.65890002250671,2.58929991722107,57652,
12/6/2012,2/1/2013,4,2.60349988937378,2.66210007667541,2.59590005874634,29675,
12/6/2012,3/1/2013,4,2.62210011482239,2.68050003051758,2.6143000125885,14973,
12/6/2012,4/1/2013,4,2.77020001411438,2.82550001144409,2.76340007781982,8735,
12/6/2012,5/1/2013,4,2.76620006561279,2.80480003356934,2.75950002670288,4831,
12/6/2012,6/1/2013,4,2.7418999671936,2.79500007629395,2.73530006408691,5702,
12/6/2012,7/1/2013,4,2.7114999294281,2.73060011863708,2.71289992332458,2774,
12/6/2012,8/1/2013,4,2.67899990081787,,,1276,
12/6/2012,9/1/2013,4,2.64479994773865,2.66129994392395,2.64140009880066,1489,
12/6/2012,10/1/2013,4,2.51430010795593,2.53020000457764,2.51250004768372,1791,
12/6/2012,11/1/2013,4,2.48900008201599,2.53159999847412,2.48000001907349,4236,
12/6/2012,12/1/2013,4,2.47210001945496,2.5,2.46580004692078,986,
12/6/2012,1/1/2014,4,2.4672999382019,,,10,
12/6/2012,2/1/2014,4,2.47329998016357,,,125,
12/6/2012,3/1/2014,4,2.48320007324219,,,0,
12/6/2012,4/1/2014,4,2.61120009422302,,,5,
12/6/2012,5/1/2014,4,2.60870003700256,,,0,
12/6/2012,6/1/2014,4,2.59270000457764,,,0,
12/6/2012,7/1/2014,4,2.57270002365112,,,0,
12/6/2012,8/1/2014,4,2.55419993400574,,,0,
12/6/2012,9/1/2014,4,2.52649998664856,,,0,
12/6/2012,10/1/2014,4,2.39949989318848,,,0,
12/6/2012,11/1/2014,4,2.37150001525879,,,0,
12/6/2012,12/1/2014,4,2.35400009155273,,,0,
12/6/2012,1/1/2015,4,2.35800004005432,,,0,
12/6/2012,2/1/2015,4,2.36500000953674,,,0,
12/6/2012,3/1/2015,4,2.37199997901916,,,0,
12/6/2012,4/1/2015,4,2.47199988365173,,,0,
12/6/2012,5/1/2015,4,2.47449994087219,,,0,
12/6/2012,6/1/2015,4,2.46449995040894,,,0,
12/6/2012,7/1/2015,4,2.45050001144409,,,0,
12/6/2012,8/1/2015,4,2.43650007247925,,,0,
12/6/2012,9/1/2015,4,2.42050004005432,,,0,
12/6/2012,10/1/2015,4,2.32049989700317,,,0,
12/6/2012,11/1/2015,4,2.30049991607666,,,0,
12/6/2012,12/1/2015,4,2.28550004959106,,,0,
12/7/2012,1/1/2013,1,85.9300003051758,86.9199981689453,85.7699966430664,244668,
12/7/2012,2/1/2013,1,86.5,87.4800033569336,86.3499984741211,89691,
12/7/2012,3/1/2013,1,87.1500015258789,88.129997253418,86.9700012207031,50628,
12/7/2012,4/1/2013,1,87.75,88.6900024414063,87.5999984741211,21805,
12/7/2012,5/1/2013,1,88.3099975585938,89.120002746582,88.1699981689453,17572,
12/7/2012,6/1/2013,1,88.7600021362305,89.5999984741211,88.5599975585938,23579,
12/7/2012,7/1/2013,1,89.0599975585937,89.9599990844727,88.8899993896484,5850,
12/7/2012,8/1/2013,1,89.25,90.1600036621094,89.4100036621094,6233,
12/7/2012,9/1/2013,1,89.3899993896484,90.2200012207031,89.1999969482422,4079,
12/7/2012,10/1/2013,1,89.4599990844727,89.8499984741211,89.4100036621094,1402,
12/7/2012,11/1/2013,1,89.5199966430664,90.3600006103516,89.4300003051758,1246,
12/7/2012,12/1/2013,1,89.5400009155273,90.4000015258789,89.2200012207031,18888,
12/7/2012,1/1/2014,1,89.4700012207031,,,390,
12/7/2012,2/1/2014,1,89.379997253418,,,118,
12/7/2012,3/1/2014,1,89.2900009155273,89.9899978637695,89.3199996948242,343,
12/7/2012,4/1/2014,1,89.1999969482422,,,50,
12/7/2012,5/1/2014,1,89.1100006103516,,,90,
12/7/2012,6/1/2014,1,89.0299987792969,89.75,89.1999969482422,1183,
12/7/2012,7/1/2014,1,88.9000015258789,,,101,
12/7/2012,8/1/2014,1,88.7900009155274,,,71,
12/7/2012,9/1/2014,1,88.7099990844727,,,22,
12/7/2012,10/1/2014,1,88.6600036621094,,,11,
12/7/2012,11/1/2014,1,88.629997253418,,,54,
12/7/2012,12/1/2014,1,88.620002746582,89.1900024414062,88.2200012207031,3070,
12/7/2012,1/1/2015,1,88.4199981689453,,,137,
12/7/2012,2/1/2015,1,88.2300033569336,,,20,
12/7/2012,3/1/2015,1,88.0699996948242,,,0,
12/7/2012,4/1/2015,1,87.9199981689453,,,0,
12/7/2012,5/1/2015,1,87.7799987792969,,,0,
12/7/2012,6/1/2015,1,87.6699981689453,87.7300033569336,87.7300033569336,38,
12/7/2012,7/1/2015,1,87.5199966430664,,,125,
12/7/2012,8/1/2015,1,87.4000015258789,,,125,
12/7/2012,9/1/2015,1,87.2900009155273,,,0,
12/7/2012,10/1/2015,1,87.2099990844727,,,0,
12/7/2012,11/1/2015,1,87.1399993896484,,,0,
12/7/2012,12/1/2015,1,87.0599975585938,87.4300003051758,86.75,913,
12/7/2012,1/1/2016,1,86.9499969482422,,,0,
12/7/2012,2/1/2016,1,86.8499984741211,,,0,
12/7/2012,3/1/2016,1,86.75,,,0,
12/7/2012,4/1/2016,1,86.6600036621094,,,0,
12/7/2012,5/1/2016,1,86.5699996948242,,,0,
12/7/2012,6/1/2016,1,86.4899978637695,,,0,
12/7/2012,7/1/2016,1,86.4199981689453,,,0,
12/7/2012,8/1/2016,1,86.3600006103516,,,0,
12/7/2012,9/1/2016,1,86.3099975585937,,,0,
12/7/2012,10/1/2016,1,86.2699966430664,,,0,
12/7/2012,11/1/2016,1,86.2300033569336,,,0,
12/7/2012,12/1/2016,1,86.1900024414063,86.5,86.5,716,
12/7/2012,1/1/2017,1,86.120002746582,,,0,
12/7/2012,2/1/2017,1,86.0599975585938,,,0,
12/7/2012,3/1/2017,1,86,,,0,
12/7/2012,4/1/2017,1,85.9400024414063,,,0,
12/7/2012,5/1/2017,1,85.879997253418,,,0,
12/7/2012,6/1/2017,1,85.8300018310547,,,0,
12/7/2012,7/1/2017,1,85.7799987792969,,,0,
12/7/2012,8/1/2017,1,85.7300033569336,,,0,
12/7/2012,9/1/2017,1,85.6900024414063,,,0,
12/7/2012,10/1/2017,1,85.6500015258789,,,0,
12/7/2012,11/1/2017,1,85.620002746582,,,0,
12/7/2012,12/1/2017,1,85.5899963378906,,,266,
12/7/2012,1/1/2018,1,85.5599975585938,,,0,
12/7/2012,2/1/2018,1,85.5299987792969,,,0,
12/7/2012,3/1/2018,1,85.5100021362305,,,0,
12/7/2012,4/1/2018,1,85.4899978637695,,,0,
12/7/2012,5/1/2018,1,85.4700012207031,,,0,
12/7/2012,6/1/2018,1,85.4499969482422,,,0,
12/7/2012,7/1/2018,1,85.4300003051758,,,0,
12/7/2012,8/1/2018,1,85.4100036621094,,,0,
12/7/2012,9/1/2018,1,85.3899993896484,,,0,
12/7/2012,10/1/2018,1,85.379997253418,,,0,
12/7/2012,11/1/2018,1,85.3600006103516,,,0,
12/7/2012,12/1/2018,1,85.3499984741211,,,10,
12/7/2012,6/1/2019,1,85.3399963378906,,,0,
12/7/2012,12/1/2019,1,85.3300018310547,,,0,
12/7/2012,6/1/2020,1,85.2799987792969,,,0,
12/7/2012,12/1/2020,1,85.2300033569336,,,0,
12/7/2012,6/1/2021,1,85.2300033569336,,,0,
12/7/2012,12/1/2021,1,85.2300033569336,,,0,
12/7/2012,1/1/2013,3,2.91529989242554,2.95639991760254,2.91230010986328,65476,
12/7/2012,2/1/2013,3,2.92400002479553,2.96259999275208,2.92140007019043,29174,
12/7/2012,3/1/2013,3,2.92210006713867,2.95729994773865,2.91880011558533,20073,
12/7/2012,4/1/2013,3,2.90799999237061,2.94079995155334,2.90470004081726,9760,
12/7/2012,5/1/2013,3,2.93650007247925,2.96749997138977,2.93309998512268,4261,
12/7/2012,6/1/2013,3,2.92190003395081,2.9514000415802,2.91759991645813,6584,
12/7/2012,7/1/2013,3,2.91700005531311,2.93400001525879,2.91300010681152,646,
12/7/2012,8/1/2013,3,2.91499996185303,2.93050003051758,2.91079998016357,333,
12/7/2012,9/1/2013,3,2.91380000114441,2.93829989433289,2.91059994697571,477,
12/7/2012,10/1/2013,3,2.91330003738403,2.93050003051758,2.9096999168396,370,
12/7/2012,11/1/2013,3,2.9128999710083,2.91750001907349,2.91140007972717,529,
12/7/2012,12/1/2013,3,2.91140007972717,2.93569993972778,2.90890002250671,4213,
12/7/2012,1/1/2014,3,2.91020011901855,2.91599988937378,2.91599988937378,32,
12/7/2012,2/1/2014,3,2.90619993209839,,,12,
12/7/2012,3/1/2014,3,2.89520001411438,,,1,
12/7/2012,4/1/2014,3,2.87520003318787,,,0,
12/7/2012,5/1/2014,3,2.85470008850098,2.85999989509583,2.85999989509583,2,
12/7/2012,6/1/2014,3,2.83719992637634,,,0,
12/7/2012,7/1/2014,3,2.83369994163513,2.83999991416931,2.83999991416931,2,
12/7/2012,8/1/2014,3,2.83170008659363,,,0,
12/7/2012,9/1/2014,3,2.82969999313354,,,0,
12/7/2012,10/1/2014,3,2.82820010185242,,,0,
12/7/2012,11/1/2014,3,2.82620000839233,,,0,
12/7/2012,12/1/2014,3,2.82419991493225,,,0,
12/7/2012,1/1/2015,3,2.82540011405945,,,0,
12/7/2012,2/1/2015,3,2.81929993629456,,,0,
12/7/2012,3/1/2015,3,2.80550003051758,,,0,
12/7/2012,4/1/2015,3,2.78749990463257,,,0,
12/7/2012,5/1/2015,3,2.77749991416931,,,0,
12/7/2012,6/1/2015,3,2.77649998664856,,,0,
12/7/2012,7/1/2015,3,2.77789998054504,,,0,
12/7/2012,8/1/2015,3,2.77940011024475,,,0,
12/7/2012,9/1/2015,3,2.78189992904663,,,0,
12/7/2012,10/1/2015,3,2.78439998626709,,,0,
12/7/2012,11/1/2015,3,2.7878999710083,,,0,
12/7/2012,12/1/2015,3,2.79040002822876,,,0,
12/7/2012,1/1/2016,3,2.79159998893738,,,0,
12/7/2012,2/1/2016,3,2.78550004959106,,,0,
12/7/2012,3/1/2016,3,2.77169990539551,,,0,
12/7/2012,4/1/2016,3,2.75370001792908,,,0,
12/7/2012,5/1/2016,3,2.74370002746582,,,0,
12/7/2012,6/1/2016,3,2.74270009994507,,,0,
12/7/2012,7/1/2016,3,2.74410009384155,,,0,
12/7/2012,8/1/2016,3,2.74559998512268,,,0,
12/7/2012,9/1/2016,3,2.74810004234314,,,0,
12/7/2012,10/1/2016,3,2.7506000995636,,,0,
12/7/2012,11/1/2016,3,2.75410008430481,,,0,
12/7/2012,12/1/2016,3,2.75659990310669,,,0,
12/7/2012,1/1/2017,3,2.75780010223389,,,0,
12/7/2012,1/1/2013,4,2.59739995002747,2.62479996681213,2.59330010414124,56279,
12/7/2012,2/1/2013,4,2.60470008850098,2.62899994850159,2.59949994087219,31304,
12/7/2012,3/1/2013,4,2.62319993972778,2.64650011062622,2.61549997329712,17179,
12/7/2012,4/1/2013,4,2.77169990539551,2.79310011863708,2.76419997215271,7939,
12/7/2012,5/1/2013,4,2.76699995994568,2.78839993476868,2.75780010223389,6065,
12/7/2012,6/1/2013,4,2.74169993400574,2.76340007781982,2.73370003700256,6878,
12/7/2012,7/1/2013,4,2.71099996566772,2.73020005226135,2.70539999008179,2557,
12/7/2012,8/1/2013,4,2.6784999370575,2.68510007858276,2.67230010032654,1868,
12/7/2012,9/1/2013,4,2.64429998397827,2.65680003166199,2.63380002975464,2298,
12/7/2012,10/1/2013,4,2.51460003852844,2.52180004119873,2.50500011444092,1619,
12/7/2012,11/1/2013,4,2.48909997940063,2.49749994277954,2.48420000076294,4316,
12/7/2012,12/1/2013,4,2.47239995002747,2.49219989776611,2.46269989013672,1432,
12/7/2012,1/1/2014,4,2.4672999382019,,,59,
12/7/2012,2/1/2014,4,2.47329998016357,,,0,
12/7/2012,3/1/2014,4,2.48320007324219,,,0,
12/7/2012,4/1/2014,4,2.61120009422302,,,0,
12/7/2012,5/1/2014,4,2.60870003700256,,,0,
12/7/2012,6/1/2014,4,2.59270000457764,,,0,
12/7/2012,7/1/2014,4,2.57270002365112,,,0,
12/7/2012,8/1/2014,4,2.55419993400574,,,0,
12/7/2012,9/1/2014,4,2.52649998664856,,,0,
12/7/2012,10/1/2014,4,2.39949989318848,,,0,
12/7/2012,11/1/2014,4,2.37150001525879,,,0,
12/7/2012,12/1/2014,4,2.35400009155273,,,0,
12/7/2012,1/1/2015,4,2.35800004005432,,,0,
12/7/2012,2/1/2015,4,2.36500000953674,,,0,
12/7/2012,3/1/2015,4,2.37199997901916,,,0,
12/7/2012,4/1/2015,4,2.47199988365173,,,0,
12/7/2012,5/1/2015,4,2.47449994087219,,,0,
12/7/2012,6/1/2015,4,2.46449995040894,,,0,
12/7/2012,7/1/2015,4,2.45050001144409,,,0,
12/7/2012,8/1/2015,4,2.43650007247925,,,0,
12/7/2012,9/1/2015,4,2.42050004005432,,,0,
12/7/2012,10/1/2015,4,2.32049989700317,,,0,
12/7/2012,11/1/2015,4,2.30049991607666,,,0,
12/7/2012,12/1/2015,4,2.28550004959106,,,0,
12/10/2012,1/1/2013,1,85.5599975585938,86.7799987792969,85.3300018310547,211560,
12/10/2012,2/1/2013,1,86.0999984741211,87.3199996948242,85.879997253418,90078,
12/10/2012,3/1/2013,1,86.7300033569336,87.9499969482422,86.5299987792969,56099,
12/10/2012,4/1/2013,1,87.3399963378906,88.5199966430664,87.1100006103516,18103,
12/10/2012,5/1/2013,1,87.9100036621094,89.0599975585937,87.6800003051758,15542,
12/10/2012,6/1/2013,1,88.3499984741211,89.5100021362305,88.1999969482422,24658,
12/10/2012,7/1/2013,1,88.6399993896484,89.7900009155273,88.5999984741211,5896,
12/10/2012,8/1/2013,1,88.8199996948242,89.9599990844727,88.7600021362305,6276,
12/10/2012,9/1/2013,1,88.9599990844727,90.0599975585937,89,3117,
12/10/2012,10/1/2013,1,89.0400009155274,89.7799987792969,89.6900024414063,814,
12/10/2012,11/1/2013,1,89.0999984741211,90.1600036621094,89.5699996948242,937,
12/10/2012,12/1/2013,1,89.129997253418,90.1999969482422,88.9100036621094,18120,
12/10/2012,1/1/2014,1,89.0599975585937,89.8000030517578,89.8000030517578,571,
12/10/2012,2/1/2014,1,88.9599990844727,,,195,
12/10/2012,3/1/2014,1,88.8600006103516,89.7900009155273,,541,
12/10/2012,4/1/2014,1,88.7699966430664,,,167,
12/10/2012,5/1/2014,1,88.6699981689453,,,229,
12/10/2012,6/1/2014,1,88.5800018310547,89.5699996948242,,2132,
12/10/2012,7/1/2014,1,88.4499969482422,,,39,
12/10/2012,8/1/2014,1,88.3199996948242,,,84,
12/10/2012,9/1/2014,1,88.2399978637695,,,2352,
12/10/2012,10/1/2014,1,88.1800003051758,,,71,
12/10/2012,11/1/2014,1,88.1399993896484,,,122,
12/10/2012,12/1/2014,1,88.129997253418,89.0500030517578,88.0500030517578,7500,
12/10/2012,1/1/2015,1,87.9300003051758,,,42,
12/10/2012,2/1/2015,1,87.7399978637695,,,5,
12/10/2012,3/1/2015,1,87.5899963378906,,,0,
12/10/2012,4/1/2015,1,87.4499969482422,,,0,
12/10/2012,5/1/2015,1,87.3199996948242,,,0,
12/10/2012,6/1/2015,1,87.2099990844727,,,826,
12/10/2012,7/1/2015,1,87.0699996948242,,,0,
12/10/2012,8/1/2015,1,86.9499969482422,,,0,
12/10/2012,9/1/2015,1,86.8499984741211,,,0,
12/10/2012,10/1/2015,1,86.7699966430664,,,0,
12/10/2012,11/1/2015,1,86.7099990844727,,,0,
12/10/2012,12/1/2015,1,86.6500015258789,87.2699966430664,86.5400009155274,1931,
12/10/2012,1/1/2016,1,86.5400009155274,,,0,
12/10/2012,2/1/2016,1,86.4400024414062,,,0,
12/10/2012,3/1/2016,1,86.3499984741211,,,0,
12/10/2012,4/1/2016,1,86.2600021362305,,,0,
12/10/2012,5/1/2016,1,86.1699981689453,,,0,
12/10/2012,6/1/2016,1,86.0899963378906,,,0,
12/10/2012,7/1/2016,1,86.0199966430664,,,0,
12/10/2012,8/1/2016,1,85.9599990844727,,,0,
12/10/2012,9/1/2016,1,85.9100036621094,,,0,
12/10/2012,10/1/2016,1,85.870002746582,,,0,
12/10/2012,11/1/2016,1,85.8300018310547,,,0,
12/10/2012,12/1/2016,1,85.7900009155273,,,435,
12/10/2012,1/1/2017,1,85.7200012207031,,,0,
12/10/2012,2/1/2017,1,85.6600036621094,,,0,
12/10/2012,3/1/2017,1,85.5999984741211,,,0,
12/10/2012,4/1/2017,1,85.5400009155273,,,0,
12/10/2012,5/1/2017,1,85.4800033569336,,,0,
12/10/2012,6/1/2017,1,85.4300003051758,,,0,
12/10/2012,7/1/2017,1,85.379997253418,,,0,
12/10/2012,8/1/2017,1,85.3300018310547,,,0,
12/10/2012,9/1/2017,1,85.2900009155274,,,0,
12/10/2012,10/1/2017,1,85.25,,,0,
12/10/2012,11/1/2017,1,85.2200012207031,,,0,
12/10/2012,12/1/2017,1,85.1900024414062,,,214,
12/10/2012,1/1/2018,1,85.1500015258789,,,0,
12/10/2012,2/1/2018,1,85.1100006103516,,,0,
12/10/2012,3/1/2018,1,85.0699996948242,,,0,
12/10/2012,4/1/2018,1,85.0400009155274,,,0,
12/10/2012,5/1/2018,1,85.0100021362305,,,0,
12/10/2012,6/1/2018,1,84.9800033569336,,,0,
12/10/2012,7/1/2018,1,84.9499969482422,,,0,
12/10/2012,8/1/2018,1,84.9199981689453,,,0,
12/10/2012,9/1/2018,1,84.8899993896484,,,0,
12/10/2012,10/1/2018,1,84.8600006103516,,,0,
12/10/2012,11/1/2018,1,84.8300018310547,,,0,
12/10/2012,12/1/2018,1,84.8099975585938,85,84.6500015258789,127,
12/10/2012,6/1/2019,1,84.7900009155273,,,0,
12/10/2012,12/1/2019,1,84.7600021362305,,,0,
12/10/2012,6/1/2020,1,84.7099990844727,,,0,
12/10/2012,12/1/2020,1,84.6600036621094,,,0,
12/10/2012,6/1/2021,1,84.6600036621094,,,0,
12/10/2012,12/1/2021,1,84.6600036621094,,,0,
12/10/2012,1/1/2013,3,2.89619994163513,2.94379997253418,2.89359998703003,54557,
12/10/2012,2/1/2013,3,2.90560007095337,2.95110011100769,2.90269994735718,26417,
12/10/2012,3/1/2013,3,2.90429997444153,2.94840002059937,2.90129995346069,16474,
12/10/2012,4/1/2013,3,2.89229989051819,2.9326000213623,2.89000010490417,8048,
12/10/2012,5/1/2013,3,2.92269992828369,2.96119999885559,2.92000007629395,4031,
12/10/2012,6/1/2013,3,2.90949988365173,2.94679999351501,2.90750002861023,3768,
12/10/2012,7/1/2013,3,2.90590000152588,2.92549991607666,2.90470004081726,1326,
12/10/2012,8/1/2013,3,2.90440011024475,2.92499995231628,2.9054000377655,317,
12/10/2012,9/1/2013,3,2.90339994430542,2.93950009346008,2.90599989891052,422,
12/10/2012,10/1/2013,3,2.90269994735718,2.92300009727478,2.90510010719299,529,
12/10/2012,11/1/2013,3,2.90269994735718,2.91919994354248,2.9047999382019,671,
12/10/2012,12/1/2013,3,2.90120005607605,2.92479991912842,2.89930009841919,1640,
12/10/2012,1/1/2014,3,2.90009999275208,2.91249990463257,2.90009999275208,48,
12/10/2012,2/1/2014,3,2.89610004425049,2.90000009536743,2.90000009536743,6,
12/10/2012,3/1/2014,3,2.88560009002686,2.89000010490417,2.89000010490417,4,
12/10/2012,4/1/2014,3,2.86610007286072,,,0,
12/10/2012,5/1/2014,3,2.84559988975525,2.84999990463257,2.84999990463257,1,
12/10/2012,6/1/2014,3,2.82809996604919,,,0,
12/10/2012,7/1/2014,3,2.82459998130798,2.82999992370605,2.82999992370605,1,
12/10/2012,8/1/2014,3,2.8225998878479,2.82999992370605,2.82999992370605,1,
12/10/2012,9/1/2014,3,2.8206000328064,2.82800006866455,2.82800006866455,1,
12/10/2012,10/1/2014,3,2.81909990310669,2.82649993896484,2.82649993896484,1,
12/10/2012,11/1/2014,3,2.81710004806519,,,0,
12/10/2012,12/1/2014,3,2.8150999546051,,,263,
12/10/2012,1/1/2015,3,2.81629991531372,,,0,
12/10/2012,2/1/2015,3,2.81019997596741,,,0,
12/10/2012,3/1/2015,3,2.79640007019043,,,0,
12/10/2012,4/1/2015,3,2.77839994430542,,,0,
12/10/2012,5/1/2015,3,2.76839995384216,,,0,
12/10/2012,6/1/2015,3,2.76740002632141,,,0,
12/10/2012,7/1/2015,3,2.7688000202179,,,0,
12/10/2012,8/1/2015,3,2.77029991149902,,,0,
12/10/2012,9/1/2015,3,2.77279996871948,,,0,
12/10/2012,10/1/2015,3,2.77530002593994,,,0,
12/10/2012,11/1/2015,3,2.77880001068115,,,0,
12/10/2012,12/1/2015,3,2.78130006790161,,,0,
12/10/2012,1/1/2016,3,2.78250002861023,,,0,
12/10/2012,2/1/2016,3,2.77640008926392,,,0,
12/10/2012,3/1/2016,3,2.76259994506836,,,0,
12/10/2012,4/1/2016,3,2.74460005760193,,,0,
12/10/2012,5/1/2016,3,2.73460006713867,,,0,
12/10/2012,6/1/2016,3,2.73359990119934,,,0,
12/10/2012,7/1/2016,3,2.73499989509583,,,0,
12/10/2012,8/1/2016,3,2.73650002479553,,,0,
12/10/2012,9/1/2016,3,2.73900008201599,,,0,
12/10/2012,10/1/2016,3,2.74149990081787,,,0,
12/10/2012,11/1/2016,3,2.74499988555908,,,0,
12/10/2012,12/1/2016,3,2.74749994277954,,,0,
12/10/2012,1/1/2017,3,2.74869990348816,,,0,
12/10/2012,1/1/2013,4,2.59809994697571,2.63969993591309,2.59369993209839,54554,
12/10/2012,2/1/2013,4,2.60710000991821,2.64350008964539,2.603600025177,30268,
12/10/2012,3/1/2013,4,2.62660002708435,2.65960001945496,2.62459993362427,16666,
12/10/2012,4/1/2013,4,2.77579998970032,2.8060998916626,2.77239990234375,8301,
12/10/2012,5/1/2013,4,2.77049994468689,2.79780006408691,2.76889991760254,5070,
12/10/2012,6/1/2013,4,2.74370002746582,2.77390003204346,2.73979997634888,4799,
12/10/2012,7/1/2013,4,2.71230006217957,2.73909997940063,2.71020007133484,1406,
12/10/2012,8/1/2013,4,2.67930006980896,2.69000005722046,2.69000005722046,980,
12/10/2012,9/1/2013,4,2.64499998092651,2.66630005836487,2.65499997138977,2317,
12/10/2012,10/1/2013,4,2.51349997520447,2.52010011672974,,1405,
12/10/2012,11/1/2013,4,2.48749995231628,2.50629997253418,2.48650002479553,3848,
12/10/2012,12/1/2013,4,2.47070002555847,2.49370002746582,2.46770000457764,837,
12/10/2012,1/1/2014,4,2.46560001373291,,,49,
12/10/2012,2/1/2014,4,2.47160005569458,,,0,
12/10/2012,3/1/2014,4,2.48149991035461,,,0,
12/10/2012,4/1/2014,4,2.60949993133545,,,0,
12/10/2012,5/1/2014,4,2.60700011253357,,,0,
12/10/2012,6/1/2014,4,2.59100008010864,,,0,
12/10/2012,7/1/2014,4,2.57100009918213,,,0,
12/10/2012,8/1/2014,4,2.55250000953674,,,0,
12/10/2012,9/1/2014,4,2.52480006217957,,,0,
12/10/2012,10/1/2014,4,2.39779996871948,,,0,
12/10/2012,11/1/2014,4,2.36980009078979,,,0,
12/10/2012,12/1/2014,4,2.35229992866516,,,0,
12/10/2012,1/1/2015,4,2.35630011558533,,,0,
12/10/2012,2/1/2015,4,2.36330008506775,,,0,
12/10/2012,3/1/2015,4,2.37030005455017,,,0,
12/10/2012,4/1/2015,4,2.47029995918274,,,0,
12/10/2012,5/1/2015,4,2.4728000164032,,,0,
12/10/2012,6/1/2015,4,2.46280002593994,,,0,
12/10/2012,7/1/2015,4,2.4488000869751,,,0,
12/10/2012,8/1/2015,4,2.43479990959167,,,0,
12/10/2012,9/1/2015,4,2.41880011558533,,,0,
12/10/2012,10/1/2015,4,2.31879997253418,,,0,
12/10/2012,11/1/2015,4,2.29879999160767,,,0,
12/10/2012,12/1/2015,4,2.28379988670349,,,0,
12/11/2012,1/1/2013,1,85.7900009155273,86.370002746582,85.2099990844727,217747,
12/11/2012,2/1/2013,1,86.3199996948242,86.879997253418,85.7600021362305,97152,
12/11/2012,3/1/2013,1,86.9400024414063,87.5100021362305,86.4000015258789,58635,
12/11/2012,4/1/2013,1,87.5500030517578,88.0999984741211,87.0400009155273,24533,
12/11/2012,5/1/2013,1,88.1100006103516,88.5999984741211,87.620002746582,16697,
12/11/2012,6/1/2013,1,88.5199966430664,89,88,22838,
12/11/2012,7/1/2013,1,88.7900009155274,89.3099975585938,88.4800033569336,8637,
12/11/2012,8/1/2013,1,88.9599990844727,89.3199996948242,88.6399993896484,4685,
12/11/2012,9/1/2013,1,89.0899963378906,89.6100006103516,88.8000030517578,3370,
12/11/2012,10/1/2013,1,89.1600036621094,,,864,
12/11/2012,11/1/2013,1,89.2200012207031,89.5500030517578,88.879997253418,1000,
12/11/2012,12/1/2013,1,89.2600021362305,89.6999969482422,88.7099990844727,17194,
12/11/2012,1/1/2014,1,89.2099990844727,,,2425,
12/11/2012,2/1/2014,1,89.120002746582,,,173,
12/11/2012,3/1/2014,1,89.0299987792969,89.3300018310547,,780,
12/11/2012,4/1/2014,1,88.9499969482422,,,0,
12/11/2012,5/1/2014,1,88.8600006103516,,,41,
12/11/2012,6/1/2014,1,88.7799987792969,89.1100006103516,88.4899978637695,1788,
12/11/2012,7/1/2014,1,88.6500015258789,,,62,
12/11/2012,8/1/2014,1,88.5299987792969,,,6,
12/11/2012,9/1/2014,1,88.4499969482422,,,1174,
12/11/2012,10/1/2014,1,88.3899993896484,,,0,
12/11/2012,11/1/2014,1,88.3600006103516,,,631,
12/11/2012,12/1/2014,1,88.3600006103516,88.620002746582,87.9300003051758,5066,
12/11/2012,1/1/2015,1,88.1600036621094,,,5,
12/11/2012,2/1/2015,1,87.9700012207031,,,0,
12/11/2012,3/1/2015,1,87.8199996948242,,,0,
12/11/2012,4/1/2015,1,87.6800003051758,,,0,
12/11/2012,5/1/2015,1,87.5500030517578,,,0,
12/11/2012,6/1/2015,1,87.4400024414063,,,630,
12/11/2012,7/1/2015,1,87.3000030517578,,,0,
12/11/2012,8/1/2015,1,87.1800003051758,,,0,
12/11/2012,9/1/2015,1,87.0800018310547,,,0,
12/11/2012,10/1/2015,1,87,,,0,
12/11/2012,11/1/2015,1,86.9400024414063,,,0,
12/11/2012,12/1/2015,1,86.8899993896484,87,86.4499969482422,866,
12/11/2012,1/1/2016,1,86.7900009155273,,,0,
12/11/2012,2/1/2016,1,86.6900024414062,,,0,
12/11/2012,3/1/2016,1,86.5999984741211,,,0,
12/11/2012,4/1/2016,1,86.5199966430664,,,0,
12/11/2012,5/1/2016,1,86.4400024414062,,,0,
12/11/2012,6/1/2016,1,86.3600006103516,,,0,
12/11/2012,7/1/2016,1,86.2900009155274,,,0,
12/11/2012,8/1/2016,1,86.2399978637695,,,0,
12/11/2012,9/1/2016,1,86.1900024414063,,,0,
12/11/2012,10/1/2016,1,86.1500015258789,,,0,
12/11/2012,11/1/2016,1,86.1100006103516,,,0,
12/11/2012,12/1/2016,1,86.0800018310547,,,127,
12/11/2012,1/1/2017,1,86.0100021362305,,,0,
12/11/2012,2/1/2017,1,85.9499969482422,,,0,
12/11/2012,3/1/2017,1,85.8899993896484,,,0,
12/11/2012,4/1/2017,1,85.8300018310547,,,0,
12/11/2012,5/1/2017,1,85.7799987792969,,,0,
12/11/2012,6/1/2017,1,85.7300033569336,,,0,
12/11/2012,7/1/2017,1,85.6800003051758,,,0,
12/11/2012,8/1/2017,1,85.6399993896484,,,0,
12/11/2012,9/1/2017,1,85.5999984741211,,,0,
12/11/2012,10/1/2017,1,85.5599975585938,,,0,
12/11/2012,11/1/2017,1,85.5299987792969,,,0,
12/11/2012,12/1/2017,1,85.5100021362305,,,48,
12/11/2012,1/1/2018,1,85.4700012207031,,,0,
12/11/2012,2/1/2018,1,85.4300003051758,,,0,
12/11/2012,3/1/2018,1,85.3899993896484,,,0,
12/11/2012,4/1/2018,1,85.3600006103516,,,0,
12/11/2012,5/1/2018,1,85.3300018310547,,,0,
12/11/2012,6/1/2018,1,85.3000030517578,,,0,
12/11/2012,7/1/2018,1,85.2699966430664,,,0,
12/11/2012,8/1/2018,1,85.2399978637695,,,0,
12/11/2012,9/1/2018,1,85.2099990844727,,,0,
12/11/2012,10/1/2018,1,85.1800003051758,,,0,
12/11/2012,11/1/2018,1,85.1500015258789,,,0,
12/11/2012,12/1/2018,1,85.129997253418,84.9000015258789,84.6999969482422,21,
12/11/2012,6/1/2019,1,85.1100006103516,,,0,
12/11/2012,12/1/2019,1,85.0800018310547,,,0,
12/11/2012,6/1/2020,1,85.0299987792969,,,0,
12/11/2012,12/1/2020,1,84.9800033569336,,,0,
12/11/2012,6/1/2021,1,84.9800033569336,,,0,
12/11/2012,12/1/2021,1,84.9800033569336,,,0,
12/11/2012,1/1/2013,3,2.92700004577637,2.93589997291565,2.89800000190735,54094,
12/11/2012,2/1/2013,3,2.93149995803833,2.94169998168945,2.90720009803772,28739,
12/11/2012,3/1/2013,3,2.92540001869202,2.9375,2.90520000457764,21652,
12/11/2012,4/1/2013,3,2.91009998321533,2.92330002784729,2.89240002632141,10385,
12/11/2012,5/1/2013,3,2.93889999389648,2.95149993896484,2.9261999130249,5050,
12/11/2012,6/1/2013,3,2.92479991912842,2.93630003929138,2.90919995307922,5241,
12/11/2012,7/1/2013,3,2.92059993743896,2.92370009422302,2.91210007667542,815,
12/11/2012,8/1/2013,3,2.91820001602173,2.92249989509583,2.91070008277893,239,
12/11/2012,9/1/2013,3,2.91630005836487,2.92689990997314,2.90310001373291,1390,
12/11/2012,10/1/2013,3,2.91499996185303,2.91890001296997,2.90799999237061,84,
12/11/2012,11/1/2013,3,2.91409993171692,2.91759991645813,2.90829992294312,33,
12/11/2012,12/1/2013,3,2.91179990768433,2.91499996185303,2.89820003509521,863,
12/11/2012,1/1/2014,3,2.91000008583069,2.91249990463257,2.91000008583069,23,
12/11/2012,2/1/2014,3,2.90520000457764,,,0,
12/11/2012,3/1/2014,3,2.894700050354,,,0,
12/11/2012,4/1/2014,3,2.87520003318787,,,0,
12/11/2012,5/1/2014,3,2.85470008850098,,,0,
12/11/2012,6/1/2014,3,2.83719992637634,2.82999992370605,2.82999992370605,1,
12/11/2012,7/1/2014,3,2.83369994163513,,,0,
12/11/2012,8/1/2014,3,2.83170008659363,2.82999992370605,2.82999992370605,0,
12/11/2012,9/1/2014,3,2.82969999313354,2.82999992370605,2.82999992370605,0,
12/11/2012,10/1/2014,3,2.82820010185242,,,0,
12/11/2012,11/1/2014,3,2.82620000839233,,,0,
12/11/2012,12/1/2014,3,2.82419991493225,2.82999992370605,2.82999992370605,0,
12/11/2012,1/1/2015,3,2.82540011405945,,,0,
12/11/2012,2/1/2015,3,2.81929993629456,,,0,
12/11/2012,3/1/2015,3,2.80550003051758,,,0,
12/11/2012,4/1/2015,3,2.78749990463257,,,0,
12/11/2012,5/1/2015,3,2.77749991416931,,,0,
12/11/2012,6/1/2015,3,2.77649998664856,,,0,
12/11/2012,7/1/2015,3,2.77789998054504,,,0,
12/11/2012,8/1/2015,3,2.77940011024475,,,0,
12/11/2012,9/1/2015,3,2.78189992904663,,,0,
12/11/2012,10/1/2015,3,2.78439998626709,,,0,
12/11/2012,11/1/2015,3,2.7878999710083,,,0,
12/11/2012,12/1/2015,3,2.79040002822876,,,0,
12/11/2012,1/1/2016,3,2.79159998893738,,,0,
12/11/2012,2/1/2016,3,2.78550004959106,,,0,
12/11/2012,3/1/2016,3,2.77169990539551,,,0,
12/11/2012,4/1/2016,3,2.75370001792908,,,0,
12/11/2012,5/1/2016,3,2.74370002746582,,,0,
12/11/2012,6/1/2016,3,2.74270009994507,,,0,
12/11/2012,7/1/2016,3,2.74410009384155,,,0,
12/11/2012,8/1/2016,3,2.74559998512268,,,0,
12/11/2012,9/1/2016,3,2.74810004234314,,,0,
12/11/2012,10/1/2016,3,2.7506000995636,,,0,
12/11/2012,11/1/2016,3,2.75410008430481,,,0,
12/11/2012,12/1/2016,3,2.75659990310669,,,0,
12/11/2012,1/1/2017,3,2.75780010223389,,,0,
12/11/2012,1/1/2013,4,2.61050009727478,2.62150001525879,2.5961000919342,48106,
12/11/2012,2/1/2013,4,2.62050008773804,2.62949991226196,2.60630011558533,32685,
12/11/2012,3/1/2013,4,2.63919997215271,2.64840006828308,2.625,19288,
12/11/2012,4/1/2013,4,2.78760004043579,2.79640007019043,2.77410006523132,7641,
12/11/2012,5/1/2013,4,2.78130006790161,2.79040002822876,2.76979994773865,3797,
12/11/2012,6/1/2013,4,2.75349998474121,2.76270008087158,2.73860001564026,2856,
12/11/2012,7/1/2013,4,2.72129988670349,2.72480010986328,2.70959997177124,984,
12/11/2012,8/1/2013,4,2.68799996376038,2.68869996070862,2.68230009078979,600,
12/11/2012,9/1/2013,4,2.65330004692078,2.65560007095337,2.6414999961853,900,
12/11/2012,10/1/2013,4,2.51900005340576,2.5188000202179,2.51799988746643,307,
12/11/2012,11/1/2013,4,2.49149990081787,,,213,
12/11/2012,12/1/2013,4,2.47410011291504,2.4860999584198,2.46589994430542,502,
12/11/2012,1/1/2014,4,2.46880006790161,,,84,
12/11/2012,2/1/2014,4,2.47329998016357,,,6,
12/11/2012,3/1/2014,4,2.48320007324219,,,0,
12/11/2012,4/1/2014,4,2.61120009422302,,,0,
12/11/2012,5/1/2014,4,2.60870003700256,,,0,
12/11/2012,6/1/2014,4,2.59270000457764,,,0,
12/11/2012,7/1/2014,4,2.57270002365112,,,0,
12/11/2012,8/1/2014,4,2.55419993400574,,,0,
12/11/2012,9/1/2014,4,2.52649998664856,,,0,
12/11/2012,10/1/2014,4,2.39949989318848,,,0,
12/11/2012,11/1/2014,4,2.37150001525879,,,0,
12/11/2012,12/1/2014,4,2.35400009155273,,,0,
12/11/2012,1/1/2015,4,2.35800004005432,,,0,
12/11/2012,2/1/2015,4,2.36500000953674,,,0,
12/11/2012,3/1/2015,4,2.37199997901916,,,0,
12/11/2012,4/1/2015,4,2.47199988365173,,,0,
12/11/2012,5/1/2015,4,2.47449994087219,,,0,
12/11/2012,6/1/2015,4,2.46449995040894,,,0,
12/11/2012,7/1/2015,4,2.45050001144409,,,0,
12/11/2012,8/1/2015,4,2.43650007247925,,,0,
12/11/2012,9/1/2015,4,2.42050004005432,,,0,
12/11/2012,10/1/2015,4,2.32049989700317,,,0,
12/11/2012,11/1/2015,4,2.30049991607666,,,0,
12/11/2012,12/1/2015,4,2.28550004959106,,,0,
12/12/2012,1/1/2013,1,86.7699966430664,87.6800003051758,85.6800003051758,300013,
12/12/2012,2/1/2013,1,87.3099975585938,88.1999969482422,86.2099990844727,140579,
12/12/2012,3/1/2013,1,87.8899993896484,88.7600021362305,86.8300018310547,84607,
12/12/2012,4/1/2013,1,88.4400024414063,89.2799987792969,87.5100021362305,40214,
12/12/2012,5/1/2013,1,88.9599990844727,89.6800003051758,88.1399993896484,31725,
12/12/2012,6/1/2013,1,89.3199996948242,90.120002746582,88.5400009155273,45951,
12/12/2012,7/1/2013,1,89.5500030517578,89.879997253418,88.7799987792969,9963,
12/12/2012,8/1/2013,1,89.6800003051758,89.9700012207031,88.9499969482422,6602,
12/12/2012,9/1/2013,1,89.7699966430664,90.4599990844727,89.0699996948242,7209,
12/12/2012,10/1/2013,1,89.8000030517578,,,2052,
12/12/2012,11/1/2013,1,89.8199996948242,89.8600006103516,,2476,
12/12/2012,12/1/2013,1,89.8300018310547,90.4899978637695,89.1999969482422,35077,
12/12/2012,1/1/2014,1,89.7699966430664,,,1365,
12/12/2012,2/1/2014,1,89.6800003051758,,,309,
12/12/2012,3/1/2014,1,89.5899963378906,89.7200012207031,,735,
12/12/2012,4/1/2014,1,89.5,,,60,
12/12/2012,5/1/2014,1,89.4199981689453,,,91,
12/12/2012,6/1/2014,1,89.3499984741211,89.4199981689453,89.3000030517578,2665,
12/12/2012,7/1/2014,1,89.2300033569336,,,80,
12/12/2012,8/1/2014,1,89.1100006103516,,,160,
12/12/2012,9/1/2014,1,89.0299987792969,,,1271,
12/12/2012,10/1/2014,1,88.9700012207031,,,219,
12/12/2012,11/1/2014,1,88.9300003051758,,,46,
12/12/2012,12/1/2014,1,88.9100036621094,89.4499969482422,88.5599975585938,7156,
12/12/2012,1/1/2015,1,88.7099990844727,,,32,
12/12/2012,2/1/2015,1,88.5100021362305,,,0,
12/12/2012,3/1/2015,1,88.3499984741211,,,0,
12/12/2012,4/1/2015,1,88.1999969482422,,,0,
12/12/2012,5/1/2015,1,88.0599975585938,,,0,
12/12/2012,6/1/2015,1,87.9499969482422,,,9,
12/12/2012,7/1/2015,1,87.8099975585937,,,0,
12/12/2012,8/1/2015,1,87.6800003051758,,,0,
12/12/2012,9/1/2015,1,87.5699996948242,,,0,
12/12/2012,10/1/2015,1,87.4800033569336,,,0,
12/12/2012,11/1/2015,1,87.4100036621094,,,0,
12/12/2012,12/1/2015,1,87.3499984741211,87.4599990844727,86.879997253418,671,
12/12/2012,1/1/2016,1,87.2399978637695,,,0,
12/12/2012,2/1/2016,1,87.129997253418,,,0,
12/12/2012,3/1/2016,1,87.0299987792969,,,0,
12/12/2012,4/1/2016,1,86.9300003051758,,,0,
12/12/2012,5/1/2016,1,86.8399963378906,,,0,
12/12/2012,6/1/2016,1,86.75,,,0,
12/12/2012,7/1/2016,1,86.6699981689453,,,0,
12/12/2012,8/1/2016,1,86.5999984741211,,,0,
12/12/2012,9/1/2016,1,86.5400009155274,,,0,
12/12/2012,10/1/2016,1,86.4899978637695,,,0,
12/12/2012,11/1/2016,1,86.4400024414062,,,0,
12/12/2012,12/1/2016,1,86.4000015258789,87.4300003051758,87.4300003051758,295,
12/12/2012,1/1/2017,1,86.3199996948242,,,0,
12/12/2012,2/1/2017,1,86.2399978637695,,,0,
12/12/2012,3/1/2017,1,86.1699981689453,,,0,
12/12/2012,4/1/2017,1,86.0999984741211,,,0,
12/12/2012,5/1/2017,1,86.0299987792969,,,0,
12/12/2012,6/1/2017,1,85.9700012207031,,,0,
12/12/2012,7/1/2017,1,85.9100036621094,,,0,
12/12/2012,8/1/2017,1,85.8499984741211,,,0,
12/12/2012,9/1/2017,1,85.8000030517578,,,0,
12/12/2012,10/1/2017,1,85.75,,,0,
12/12/2012,11/1/2017,1,85.7099990844727,,,0,
12/12/2012,12/1/2017,1,85.6699981689453,,,113,
12/12/2012,1/1/2018,1,85.620002746582,,,0,
12/12/2012,2/1/2018,1,85.5699996948242,,,0,
12/12/2012,3/1/2018,1,85.5299987792969,,,0,
12/12/2012,4/1/2018,1,85.4899978637695,,,0,
12/12/2012,5/1/2018,1,85.4499969482422,,,0,
12/12/2012,6/1/2018,1,85.4100036621094,,,0,
12/12/2012,7/1/2018,1,85.370002746582,,,0,
12/12/2012,8/1/2018,1,85.3399963378906,,,0,
12/12/2012,9/1/2018,1,85.3000030517578,,,0,
12/12/2012,10/1/2018,1,85.2600021362305,,,0,
12/12/2012,11/1/2018,1,85.2300033569336,,,0,
12/12/2012,12/1/2018,1,85.1999969482422,85.5,85.1500015258789,94,
12/12/2012,6/1/2019,1,85.1800003051758,,,0,
12/12/2012,12/1/2019,1,85.1500015258789,,,0,
12/12/2012,6/1/2020,1,85.0999984741211,,,0,
12/12/2012,12/1/2020,1,85.0500030517578,,,0,
12/12/2012,6/1/2021,1,85.0500030517578,,,0,
12/12/2012,12/1/2021,1,85.0500030517578,,,0,
12/12/2012,1/1/2013,3,2.96679997444153,3.00020003318787,2.93020009994507,76302,
12/12/2012,2/1/2013,3,2.96860003471375,2.99970006942749,2.93499994277954,54401,
12/12/2012,3/1/2013,3,2.95930004119873,2.98959994316101,2.9300000667572,37030,
12/12/2012,4/1/2013,3,2.93980002403259,2.96919989585876,2.92750000953674,20644,
12/12/2012,5/1/2013,3,2.96700000762939,2.99340009689331,2.95860004425049,6972,
12/12/2012,6/1/2013,3,2.95149993896484,2.9760000705719,2.92759990692139,5765,
12/12/2012,7/1/2013,3,2.94689989089966,2.97000002861023,2.94659996032715,984,
12/12/2012,8/1/2013,3,2.94420003890991,2.96550011634827,2.94639992713928,341,
12/12/2012,9/1/2013,3,2.94169998168945,2.96399998664856,2.93899989128113,611,
12/12/2012,10/1/2013,3,2.9400999546051,2.96129989624023,2.9368999004364,160,
12/12/2012,11/1/2013,3,2.93880009651184,2.95689988136292,2.93700003623962,176,
12/12/2012,12/1/2013,3,2.93630003929138,2.96000003814697,2.92860007286072,1357,
12/12/2012,1/1/2014,3,2.93409991264343,2.93869996070862,2.9375,75,
12/12/2012,2/1/2014,3,2.92810010910034,,,28,
12/12/2012,3/1/2014,3,2.916100025177,,,3,
12/12/2012,4/1/2014,3,2.89560008049011,,,0,
12/12/2012,5/1/2014,3,2.87409996986389,,,0,
12/12/2012,6/1/2014,3,2.85560011863708,,,0,
12/12/2012,7/1/2014,3,2.85209989547729,,,0,
12/12/2012,8/1/2014,3,2.84960007667542,,,0,
12/12/2012,9/1/2014,3,2.84710001945496,,,0,
12/12/2012,10/1/2014,3,2.84509992599487,,,0,
12/12/2012,11/1/2014,3,2.84310007095337,,,0,
12/12/2012,12/1/2014,3,2.84109997749329,2.84999990463257,,0,
12/12/2012,1/1/2015,3,2.8422999382019,,,0,
12/12/2012,2/1/2015,3,2.83619999885559,,,0,
12/12/2012,3/1/2015,3,2.82240009307861,,,0,
12/12/2012,4/1/2015,3,2.8043999671936,,,0,
12/12/2012,5/1/2015,3,2.79439997673035,,,0,
12/12/2012,6/1/2015,3,2.79340004920959,,,0,
12/12/2012,7/1/2015,3,2.79480004310608,,,0,
12/12/2012,8/1/2015,3,2.79629993438721,,,0,
12/12/2012,9/1/2015,3,2.79879999160767,,,0,
12/12/2012,10/1/2015,3,2.80130004882812,,,0,
12/12/2012,11/1/2015,3,2.80480003356934,,,0,
12/12/2012,12/1/2015,3,2.80730009078979,,,0,
12/12/2012,1/1/2016,3,2.80850005149841,,,0,
12/12/2012,2/1/2016,3,2.8024001121521,,,0,
12/12/2012,3/1/2016,3,2.78859996795654,,,0,
12/12/2012,4/1/2016,3,2.77060008049011,,,0,
12/12/2012,5/1/2016,3,2.76060009002686,,,0,
12/12/2012,6/1/2016,3,2.75959992408752,,,0,
12/12/2012,7/1/2016,3,2.76099991798401,,,0,
12/12/2012,8/1/2016,3,2.76250004768372,,,0,
12/12/2012,9/1/2016,3,2.76500010490417,,,0,
12/12/2012,10/1/2016,3,2.76749992370605,,,0,
12/12/2012,11/1/2016,3,2.77099990844727,,,0,
12/12/2012,12/1/2016,3,2.77349996566772,,,0,
12/12/2012,1/1/2017,3,2.77469992637634,,,0,
12/12/2012,1/1/2013,4,2.64650011062622,2.66680002212524,2.61999988555908,64061,
12/12/2012,2/1/2013,4,2.65409994125366,2.67440009117126,2.62669992446899,39413,
12/12/2012,3/1/2013,4,2.6710000038147,2.69039988517761,2.6479001045227,21956,
12/12/2012,4/1/2013,4,2.81629991531372,2.83459997177124,2.8018000125885,8998,
12/12/2012,5/1/2013,4,2.8099000453949,2.8264000415802,2.79990005493164,6290,
12/12/2012,6/1/2013,4,2.78139996528625,2.79769992828369,2.75589990615845,5551,
12/12/2012,7/1/2013,4,2.74799990653992,2.76119995117187,2.74020004272461,2108,
12/12/2012,8/1/2013,4,2.71399998664856,2.72000002861023,2.71379995346069,1309,
12/12/2012,9/1/2013,4,2.67899990081787,2.68989992141724,2.67179989814758,1235,
12/12/2012,10/1/2013,4,2.54450011253357,2.55489993095398,2.54719996452332,673,
12/12/2012,11/1/2013,4,2.51690006256104,2.53250002861023,2.50679993629456,446,
12/12/2012,12/1/2013,4,2.49799990653992,2.51440000534058,2.4899001121521,490,
12/12/2012,1/1/2014,4,2.49180006980896,,,44,
12/12/2012,2/1/2014,4,2.49580001831055,,,0,
12/12/2012,3/1/2014,4,2.50570011138916,,,0,
12/12/2012,4/1/2014,4,2.63369989395142,,,0,
12/12/2012,5/1/2014,4,2.63120007514954,,,0,
12/12/2012,6/1/2014,4,2.61520004272461,,,0,
12/12/2012,7/1/2014,4,2.5952000617981,,,0,
12/12/2012,8/1/2014,4,2.57669997215271,,,0,
12/12/2012,9/1/2014,4,2.54900002479553,,,0,
12/12/2012,10/1/2014,4,2.42199993133545,,,0,
12/12/2012,11/1/2014,4,2.39400005340576,,,0,
12/12/2012,12/1/2014,4,2.37649989128113,,,0,
12/12/2012,1/1/2015,4,2.38050007820129,,,0,
12/12/2012,2/1/2015,4,2.38750004768372,,,0,
12/12/2012,3/1/2015,4,2.39450001716614,,,0,
12/12/2012,4/1/2015,4,2.49449992179871,,,0,
12/12/2012,5/1/2015,4,2.49699997901916,,,0,
12/12/2012,6/1/2015,4,2.48699998855591,,,0,
12/12/2012,7/1/2015,4,2.47300004959106,,,0,
12/12/2012,8/1/2015,4,2.45900011062622,,,0,
12/12/2012,9/1/2015,4,2.44300007820129,,,0,
12/12/2012,10/1/2015,4,2.34299993515015,,,0,
12/12/2012,11/1/2015,4,2.32299995422363,,,0,
12/12/2012,12/1/2015,4,2.30800008773804,,,0,
12/13/2012,1/1/2013,1,85.8899993896484,86.9700012207031,85.8099975585938,229007,
12/13/2012,2/1/2013,1,86.4400024414062,87.4800033569336,86.3600006103516,117290,
12/13/2012,3/1/2013,1,87.0199966430664,88.0299987792969,86.9400024414063,43845,
12/13/2012,4/1/2013,1,87.5500030517578,88.5699996948242,87.4700012207031,17981,
12/13/2012,5/1/2013,1,88.0500030517578,89.0800018310547,87.9899978637695,13690,
12/13/2012,6/1/2013,1,88.3899993896484,89.4499969482422,88.3000030517578,22895,
12/13/2012,7/1/2013,1,88.5999984741211,89.6399993896484,88.5500030517578,5693,
12/13/2012,8/1/2013,1,88.7200012207031,89.7600021362305,89.0899963378906,3599,
12/13/2012,9/1/2013,1,88.8000030517578,89.7300033569336,88.7399978637695,3827,
12/13/2012,10/1/2013,1,88.8099975585937,89.3199996948242,88.7799987792969,1082,
12/13/2012,11/1/2013,1,88.8199996948242,89.6999969482422,89.2699966430664,1313,
12/13/2012,12/1/2013,1,88.8199996948242,89.9599990844727,88.7099990844727,18659,
12/13/2012,1/1/2014,1,88.7600021362305,,,942,
12/13/2012,2/1/2014,1,88.6699981689453,,,331,
12/13/2012,3/1/2014,1,88.5899963378906,89.629997253418,89.1800003051758,668,
12/13/2012,4/1/2014,1,88.5,,,139,
12/13/2012,5/1/2014,1,88.4199981689453,,,40,
12/13/2012,6/1/2014,1,88.3499984741211,89.2799987792969,88.25,2677,
12/13/2012,7/1/2014,1,88.2200012207031,,,60,
12/13/2012,8/1/2014,1,88.0999984741211,,,60,
12/13/2012,9/1/2014,1,88.0199966430664,,,350,
12/13/2012,10/1/2014,1,87.9599990844727,,,10,
12/13/2012,11/1/2014,1,87.9199981689453,,,262,
12/13/2012,12/1/2014,1,87.9000015258789,89.0699996948242,87.8000030517578,7787,
12/13/2012,1/1/2015,1,87.6900024414062,,,215,
12/13/2012,2/1/2015,1,87.4899978637695,,,0,
12/13/2012,3/1/2015,1,87.3199996948242,,,0,
12/13/2012,4/1/2015,1,87.1699981689453,,,0,
12/13/2012,5/1/2015,1,87.0299987792969,,,0,
12/13/2012,6/1/2015,1,86.9199981689453,,,80,
12/13/2012,7/1/2015,1,86.7799987792969,,,0,
12/13/2012,8/1/2015,1,86.6399993896484,,,0,
12/13/2012,9/1/2015,1,86.5299987792969,,,0,
12/13/2012,10/1/2015,1,86.4300003051758,,,0,
12/13/2012,11/1/2015,1,86.3600006103516,,,0,
12/13/2012,12/1/2015,1,86.3000030517578,87.0299987792969,86.2099990844727,1186,
12/13/2012,1/1/2016,1,86.1900024414063,,,0,
12/13/2012,2/1/2016,1,86.0800018310547,,,0,
12/13/2012,3/1/2016,1,85.9700012207031,,,0,
12/13/2012,4/1/2016,1,85.870002746582,,,0,
12/13/2012,5/1/2016,1,85.7699966430664,,,0,
12/13/2012,6/1/2016,1,85.6800003051758,,,0,
12/13/2012,7/1/2016,1,85.5999984741211,,,0,
12/13/2012,8/1/2016,1,85.5299987792969,,,0,
12/13/2012,9/1/2016,1,85.4700012207031,,,0,
12/13/2012,10/1/2016,1,85.4100036621094,,,0,
12/13/2012,11/1/2016,1,85.3600006103516,,,0,
12/13/2012,12/1/2016,1,85.3199996948242,86.0500030517578,85.1699981689453,561,
12/13/2012,1/1/2017,1,85.2399978637695,,,0,
12/13/2012,2/1/2017,1,85.1600036621094,,,0,
12/13/2012,3/1/2017,1,85.0899963378906,,,0,
12/13/2012,4/1/2017,1,85.0199966430664,,,0,
12/13/2012,5/1/2017,1,84.9599990844727,,,0,
12/13/2012,6/1/2017,1,84.9000015258789,,,0,
12/13/2012,7/1/2017,1,84.8399963378906,,,0,
12/13/2012,8/1/2017,1,84.7900009155273,,,0,
12/13/2012,9/1/2017,1,84.7399978637695,,,0,
12/13/2012,10/1/2017,1,84.6999969482422,,,0,
12/13/2012,11/1/2017,1,84.6600036621094,,,0,
12/13/2012,12/1/2017,1,84.620002746582,84.5800018310547,84.5699996948242,382,
12/13/2012,1/1/2018,1,84.5699996948242,,,0,
12/13/2012,2/1/2018,1,84.5299987792969,,,0,
12/13/2012,3/1/2018,1,84.4899978637695,,,0,
12/13/2012,4/1/2018,1,84.4499969482422,,,0,
12/13/2012,5/1/2018,1,84.4100036621094,,,0,
12/13/2012,6/1/2018,1,84.370002746582,,,0,
12/13/2012,7/1/2018,1,84.3399963378906,,,0,
12/13/2012,8/1/2018,1,84.3099975585938,,,0,
12/13/2012,9/1/2018,1,84.2699966430664,,,0,
12/13/2012,10/1/2018,1,84.2300033569336,,,0,
12/13/2012,11/1/2018,1,84.1999969482422,,,0,
12/13/2012,12/1/2018,1,84.1699981689453,85.0999984741211,84.1500015258789,134,
12/13/2012,6/1/2019,1,84.2200012207031,,,0,
12/13/2012,12/1/2019,1,84.2699966430664,84.2699966430664,84.1999969482422,3,
12/13/2012,6/1/2020,1,84.2200012207031,,,0,
12/13/2012,12/1/2020,1,84.1699981689453,,,0,
12/13/2012,6/1/2021,1,84.1699981689453,,,0,
12/13/2012,12/1/2021,1,84.1699981689453,,,0,
12/13/2012,1/1/2013,3,2.94370007514954,2.97869992256165,2.94160008430481,69244,
12/13/2012,2/1/2013,3,2.94289994239807,2.97760009765625,2.94050002098083,46962,
12/13/2012,3/1/2013,3,2.9316999912262,2.9672999382019,2.92899990081787,31620,
12/13/2012,4/1/2013,3,2.90980005264282,2.94799995422363,2.9086000919342,19846,
12/13/2012,5/1/2013,3,2.93910002708435,2.96869993209839,2.93680000305176,7691,
12/13/2012,6/1/2013,3,2.92459988594055,2.95580005645752,2.92179989814758,8023,
12/13/2012,7/1/2013,3,2.91989994049072,2.94670009613037,2.91829991340637,1339,
12/13/2012,8/1/2013,3,2.91650009155273,2.94000005722046,2.91840004920959,818,
12/13/2012,9/1/2013,3,2.91409993171692,2.94339990615845,2.91280007362366,549,
12/13/2012,10/1/2013,3,2.91280007362366,2.93880009651184,2.91400003433228,104,
12/13/2012,11/1/2013,3,2.91149997711182,2.93499994277954,2.91319990158081,54,
12/13/2012,12/1/2013,3,2.90930008888245,2.93300008773804,2.90520000457764,772,
12/13/2012,1/1/2014,3,2.90729999542236,2.91000008583069,2.91000008583069,72,
12/13/2012,2/1/2014,3,2.90179991722107,2.90499997138977,2.90499997138977,3,
12/13/2012,3/1/2014,3,2.89030003547668,,,0,
12/13/2012,4/1/2014,3,2.87030005455017,,,0,
12/13/2012,5/1/2014,3,2.84929990768433,2.8529999256134,2.8529999256134,3,
12/13/2012,6/1/2014,3,2.8313000202179,,,0,
12/13/2012,7/1/2014,3,2.82780003547668,,,0,
12/13/2012,8/1/2014,3,2.8257999420166,2.82969999313354,2.82969999313354,1,
12/13/2012,9/1/2014,3,2.8238000869751,,,0,
12/13/2012,10/1/2014,3,2.82179999351501,,,0,
12/13/2012,11/1/2014,3,2.81979990005493,,,0,
12/13/2012,12/1/2014,3,2.81780004501343,2.84999990463257,2.84999990463257,3,
12/13/2012,1/1/2015,3,2.81780004501343,,,0,
12/13/2012,2/1/2015,3,2.81180000305176,,,0,
12/13/2012,3/1/2015,3,2.8018000125885,,,0,
12/13/2012,4/1/2015,3,2.78279995918274,,,0,
12/13/2012,5/1/2015,3,2.77029991149902,,,0,
12/13/2012,6/1/2015,3,2.75780010223389,,,0,
12/13/2012,7/1/2015,3,2.7558000087738,,,0,
12/13/2012,8/1/2015,3,2.75379991531372,,,0,
12/13/2012,9/1/2015,3,2.75180006027222,,,0,
12/13/2012,10/1/2015,3,2.74979996681213,,,0,
12/13/2012,11/1/2015,3,2.74830007553101,,,0,
12/13/2012,12/1/2015,3,2.7467999458313,,,0,
12/13/2012,1/1/2016,3,2.74799990653992,,,0,
12/13/2012,2/1/2016,3,2.7418999671936,,,0,
12/13/2012,3/1/2016,3,2.72810006141663,,,0,
12/13/2012,4/1/2016,3,2.71009993553162,,,0,
12/13/2012,5/1/2016,3,2.70009994506836,,,0,
12/13/2012,6/1/2016,3,2.69910001754761,,,0,
12/13/2012,7/1/2016,3,2.70050001144409,,,0,
12/13/2012,8/1/2016,3,2.70199990272522,,,0,
12/13/2012,9/1/2016,3,2.70449995994568,,,0,
12/13/2012,10/1/2016,3,2.70700001716614,,,0,
12/13/2012,11/1/2016,3,2.71050000190735,,,0,
12/13/2012,12/1/2016,3,2.71300005912781,,,0,
12/13/2012,1/1/2017,3,2.71420001983643,,,0,
12/13/2012,1/1/2013,4,2.60209989547729,2.64949989318848,2.59940004348755,66339,
12/13/2012,2/1/2013,4,2.60929989814758,2.65409994125366,2.60739994049072,50438,
12/13/2012,3/1/2013,4,2.62639999389648,2.67059993743896,2.62450003623962,23563,
12/13/2012,4/1/2013,4,2.77160000801086,2.81030011177063,2.76939988136291,11376,
12/13/2012,5/1/2013,4,2.76620006561279,2.80159997940063,2.76510000228882,7639,
12/13/2012,6/1/2013,4,2.73850011825562,2.78010010719299,2.73569989204407,5984,
12/13/2012,7/1/2013,4,2.70490002632141,2.73779988288879,2.70479989051819,2934,
12/13/2012,8/1/2013,4,2.67059993743896,2.69849991798401,2.69250011444092,1300,
12/13/2012,9/1/2013,4,2.63599991798401,2.66319990158081,2.64860010147095,1850,
12/13/2012,10/1/2013,4,2.50300002098083,2.53449988365173,2.5288999080658,982,
12/13/2012,11/1/2013,4,2.47569990158081,2.5074999332428,2.47480010986328,608,
12/13/2012,12/1/2013,4,2.45830011367798,2.49040007591248,2.45729994773865,557,
12/13/2012,1/1/2014,4,2.45169997215271,,,159,
12/13/2012,2/1/2014,4,2.457200050354,,,120,
12/13/2012,3/1/2014,4,2.46869993209839,,,25,
12/13/2012,4/1/2014,4,2.59669995307922,,,0,
12/13/2012,5/1/2014,4,2.59419989585876,,,0,
12/13/2012,6/1/2014,4,2.57820010185242,,,0,
12/13/2012,7/1/2014,4,2.55819988250732,,,0,
12/13/2012,8/1/2014,4,2.53970003128052,,,0,
12/13/2012,9/1/2014,4,2.51200008392334,,,0,
12/13/2012,10/1/2014,4,2.38499999046326,,,0,
12/13/2012,11/1/2014,4,2.35700011253357,,,0,
12/13/2012,12/1/2014,4,2.33949995040894,,,0,
12/13/2012,1/1/2015,4,2.34349989891052,,,0,
12/13/2012,2/1/2015,4,2.35050010681152,,,0,
12/13/2012,3/1/2015,4,2.35750007629395,,,0,
12/13/2012,4/1/2015,4,2.45749998092651,,,0,
12/13/2012,5/1/2015,4,2.46000003814697,,,0,
12/13/2012,6/1/2015,4,2.45000004768372,,,0,
12/13/2012,7/1/2015,4,2.43600010871887,,,0,
12/13/2012,8/1/2015,4,2.42199993133545,,,0,
12/13/2012,9/1/2015,4,2.40599989891052,,,0,
12/13/2012,10/1/2015,4,2.30599999427795,,,0,
12/13/2012,11/1/2015,4,2.28600001335144,,,0,
12/13/2012,12/1/2015,4,2.27099990844727,,,0,
12/14/2012,1/1/2013,1,86.7300033569336,86.9199981689453,86.0500030517578,217693,
12/14/2012,2/1/2013,1,87.25,87.4800033569336,86.6100006103516,147774,
12/14/2012,3/1/2013,1,87.8199996948242,88.0400009155273,87.1999969482422,79880,
12/14/2012,4/1/2013,1,88.3899993896484,88.5400009155273,87.7900009155274,56411,
12/14/2012,5/1/2013,1,88.9300003051758,89.0899963378906,88.3199996948242,44807,
12/14/2012,6/1/2013,1,89.3300018310547,89.4800033569336,88.7799987792969,68505,
12/14/2012,7/1/2013,1,89.5999984741211,89.7200012207031,89.129997253418,12272,
12/14/2012,8/1/2013,1,89.75,89.8300018310547,89.2900009155273,5399,
12/14/2012,9/1/2013,1,89.870002746582,89.9599990844727,89.1800003051758,8117,
12/14/2012,10/1/2013,1,89.9100036621094,89.9400024414063,89.2699966430664,2920,
12/14/2012,11/1/2013,1,89.9499969482422,90.0400009155274,89.5299987792969,2561,
12/14/2012,12/1/2013,1,89.9700012207031,90.0899963378906,89.1999969482422,27497,
12/14/2012,1/1/2014,1,89.9100036621094,89.6999969482422,,1562,
12/14/2012,2/1/2014,1,89.8199996948242,,,681,
12/14/2012,3/1/2014,1,89.7399978637695,89.7600021362305,,909,
12/14/2012,4/1/2014,1,89.6500015258789,89.4000015258789,89.4000015258789,100,
12/14/2012,5/1/2014,1,89.5699996948242,,,45,
12/14/2012,6/1/2014,1,89.5100021362305,89.5699996948242,89.3300018310547,3230,
12/14/2012,7/1/2014,1,89.370002746582,,,303,
12/14/2012,8/1/2014,1,89.2399978637695,,,83,
12/14/2012,9/1/2014,1,89.1500015258789,,,542,
12/14/2012,10/1/2014,1,89.0800018310547,,,7,
12/14/2012,11/1/2014,1,89.0199966430664,,,107,
12/14/2012,12/1/2014,1,88.9899978637695,89.1699981689453,88.7399978637695,6707,
12/14/2012,1/1/2015,1,88.7699966430664,,,128,
12/14/2012,2/1/2015,1,88.5599975585938,,,0,
12/14/2012,3/1/2015,1,88.370002746582,,,0,
12/14/2012,4/1/2015,1,88.2099990844727,,,0,
12/14/2012,5/1/2015,1,88.0599975585938,,,0,
12/14/2012,6/1/2015,1,87.9400024414062,,,31,
12/14/2012,7/1/2015,1,87.7900009155274,,,0,
12/14/2012,8/1/2015,1,87.6399993896484,,,0,
12/14/2012,9/1/2015,1,87.5100021362305,,,0,
12/14/2012,10/1/2015,1,87.4000015258789,,,0,
12/14/2012,11/1/2015,1,87.3199996948242,,,0,
12/14/2012,12/1/2015,1,87.25,87.5299987792969,86.9000015258789,1111,
12/14/2012,1/1/2016,1,87.120002746582,,,0,
12/14/2012,2/1/2016,1,87,,,0,
12/14/2012,3/1/2016,1,86.879997253418,,,0,
12/14/2012,4/1/2016,1,86.7699966430664,,,0,
12/14/2012,5/1/2016,1,86.6600036621094,,,0,
12/14/2012,6/1/2016,1,86.5599975585937,,,0,
12/14/2012,7/1/2016,1,86.4700012207031,,,0,
12/14/2012,8/1/2016,1,86.3899993896484,,,0,
12/14/2012,9/1/2016,1,86.3099975585937,,,0,
12/14/2012,10/1/2016,1,86.2399978637695,,,0,
12/14/2012,11/1/2016,1,86.1800003051758,,,0,
12/14/2012,12/1/2016,1,86.120002746582,86.4499969482422,86.4499969482422,569,
12/14/2012,1/1/2017,1,86.0299987792969,,,0,
12/14/2012,2/1/2017,1,85.9499969482422,,,0,
12/14/2012,3/1/2017,1,85.870002746582,,,0,
12/14/2012,4/1/2017,1,85.8000030517578,,,0,
12/14/2012,5/1/2017,1,85.7300033569336,,,0,
12/14/2012,6/1/2017,1,85.6699981689453,,,0,
12/14/2012,7/1/2017,1,85.6100006103516,,,0,
12/14/2012,8/1/2017,1,85.5500030517578,,,0,
12/14/2012,9/1/2017,1,85.5,,,0,
12/14/2012,10/1/2017,1,85.4499969482422,,,0,
12/14/2012,11/1/2017,1,85.4100036621094,,,0,
12/14/2012,12/1/2017,1,85.370002746582,85,,66,
12/14/2012,1/1/2018,1,85.3199996948242,,,0,
12/14/2012,2/1/2018,1,85.2799987792969,,,0,
12/14/2012,3/1/2018,1,85.2399978637695,,,0,
12/14/2012,4/1/2018,1,85.1999969482422,,,0,
12/14/2012,5/1/2018,1,85.1600036621094,,,0,
12/14/2012,6/1/2018,1,85.120002746582,,,0,
12/14/2012,7/1/2018,1,85.0899963378906,,,0,
12/14/2012,8/1/2018,1,85.0500030517578,,,0,
12/14/2012,9/1/2018,1,85.0100021362305,,,0,
12/14/2012,10/1/2018,1,84.9700012207031,,,0,
12/14/2012,11/1/2018,1,84.9400024414063,,,0,
12/14/2012,12/1/2018,1,84.9100036621094,85.1500015258789,84.9400024414063,20,
12/14/2012,6/1/2019,1,84.9100036621094,,,0,
12/14/2012,12/1/2019,1,84.9100036621094,,,0,
12/14/2012,6/1/2020,1,84.8600006103516,,,0,
12/14/2012,12/1/2020,1,84.8099975585938,,,0,
12/14/2012,6/1/2021,1,84.8099975585938,,,0,
12/14/2012,12/1/2021,1,84.8099975585938,,,0,
12/14/2012,1/1/2013,3,2.98070001602173,2.99210000038147,2.9449999332428,50683,
12/14/2012,2/1/2013,3,2.97690010070801,2.98799991607666,2.94350004196167,33744,
12/14/2012,3/1/2013,3,2.96429991722107,2.97390007972717,2.94609999656677,17610,
12/14/2012,4/1/2013,3,2.94280004501343,2.95129990577698,2.91960000991821,9819,
12/14/2012,5/1/2013,3,2.97230005264282,2.97510004043579,2.95300006866455,4620,
12/14/2012,6/1/2013,3,2.95749998092651,2.96659994125366,2.93899989128113,4558,
12/14/2012,7/1/2013,3,2.95219993591309,2.95799994468689,2.93610000610352,336,
12/14/2012,8/1/2013,3,2.94779992103577,2.95600008964539,2.94129991531372,199,
12/14/2012,9/1/2013,3,2.94440007209778,2.9481999874115,2.92630004882812,658,
12/14/2012,10/1/2013,3,2.9423999786377,2.94539999961853,2.93729996681213,129,
12/14/2012,11/1/2013,3,2.94039988517761,2.9439001083374,2.93540000915527,126,
12/14/2012,12/1/2013,3,2.9375,2.94510006904602,2.92339992523193,1217,
12/14/2012,1/1/2014,3,2.93549990653992,2.93099999427795,2.93099999427795,19,
12/14/2012,2/1/2014,3,2.92950010299683,,,3,
12/14/2012,3/1/2014,3,2.91799998283386,,,0,
12/14/2012,4/1/2014,3,2.89800000190735,,,0,
12/14/2012,5/1/2014,3,2.87700009346008,,,0,
12/14/2012,6/1/2014,3,2.85899996757507,,,0,
12/14/2012,7/1/2014,3,2.85549998283386,,,0,
12/14/2012,8/1/2014,3,2.85349988937378,,,0,
12/14/2012,9/1/2014,3,2.85150003433228,,,0,
12/14/2012,10/1/2014,3,2.84949994087219,,,0,
12/14/2012,11/1/2014,3,2.84750008583069,,,0,
12/14/2012,12/1/2014,3,2.84549999237061,,,0,
12/14/2012,1/1/2015,3,2.84549999237061,,,0,
12/14/2012,2/1/2015,3,2.83949995040894,,,0,
12/14/2012,3/1/2015,3,2.82949995994568,,,0,
12/14/2012,4/1/2015,3,2.81049990653992,,,0,
12/14/2012,5/1/2015,3,2.79800009727478,,,0,
12/14/2012,6/1/2015,3,2.78550004959106,,,0,
12/14/2012,7/1/2015,3,2.78349995613098,,,0,
12/14/2012,8/1/2015,3,2.78150010108948,,,0,
12/14/2012,9/1/2015,3,2.77950000762939,,,0,
12/14/2012,10/1/2015,3,2.77749991416931,,,0,
12/14/2012,11/1/2015,3,2.77600002288818,,,0,
12/14/2012,12/1/2015,3,2.77449989318848,,,0,
12/14/2012,1/1/2016,3,2.77570009231567,,,0,
12/14/2012,2/1/2016,3,2.76959991455078,,,0,
12/14/2012,3/1/2016,3,2.7558000087738,,,0,
12/14/2012,4/1/2016,3,2.73779988288879,,,0,
12/14/2012,5/1/2016,3,2.72779989242554,,,0,
12/14/2012,6/1/2016,3,2.72679996490479,,,0,
12/14/2012,7/1/2016,3,2.72819995880127,,,0,
12/14/2012,8/1/2016,3,2.72970008850098,,,0,
12/14/2012,9/1/2016,3,2.73219990730286,,,0,
12/14/2012,10/1/2016,3,2.73469996452332,,,0,
12/14/2012,11/1/2016,3,2.73819994926453,,,0,
12/14/2012,12/1/2016,3,2.74070000648499,,,0,
12/14/2012,1/1/2017,3,2.7418999671936,,,0,
12/14/2012,1/1/2013,4,2.66210007667541,2.66980004310608,2.60430002212524,46037,
12/14/2012,2/1/2013,4,2.66079998016357,2.66770005226135,2.60929989814758,31910,
12/14/2012,3/1/2013,4,2.67190003395081,2.67759990692139,2.62479996681213,17409,
12/14/2012,4/1/2013,4,2.81290006637573,2.8183000087738,2.78049993515015,9682,
12/14/2012,5/1/2013,4,2.8066999912262,2.80900001525879,2.78020000457764,4960,
12/14/2012,6/1/2013,4,2.77819991111755,2.78090000152588,2.73799991607666,3850,
12/14/2012,7/1/2013,4,2.74390006065369,2.7425000667572,2.70429992675781,1381,
12/14/2012,8/1/2013,4,2.70919990539551,2.70180010795593,2.68619990348816,801,
12/14/2012,9/1/2013,4,2.67429995536804,2.67059993743896,2.65120005607605,571,
12/14/2012,10/1/2013,4,2.54200005531311,2.54299998283386,2.52950000762939,327,
12/14/2012,11/1/2013,4,2.51559996604919,2.51620006561279,2.49620008468628,596,
12/14/2012,12/1/2013,4,2.49810004234314,2.50020003318787,2.45830011367798,504,
12/14/2012,1/1/2014,4,2.49149990081787,,,24,
12/14/2012,2/1/2014,4,2.49659991264343,,,48,
12/14/2012,3/1/2014,4,2.50869989395142,,,6,
12/14/2012,4/1/2014,4,2.63669991493225,,,71,
12/14/2012,5/1/2014,4,2.63420009613037,,,0,
12/14/2012,6/1/2014,4,2.61820006370544,2.58200001716614,,0,
12/14/2012,7/1/2014,4,2.59820008277893,,,0,
12/14/2012,8/1/2014,4,2.57969999313354,,,0,
12/14/2012,9/1/2014,4,2.55200004577637,,,0,
12/14/2012,10/1/2014,4,2.42499995231628,,,0,
12/14/2012,11/1/2014,4,2.3970000743866,,,0,
12/14/2012,12/1/2014,4,2.37949991226196,,,0,
12/14/2012,1/1/2015,4,2.38350009918213,,,0,
12/14/2012,2/1/2015,4,2.39050006866455,,,0,
12/14/2012,3/1/2015,4,2.39750003814697,,,0,
12/14/2012,4/1/2015,4,2.49749994277954,,,0,
12/14/2012,5/1/2015,4,2.5,,,0,
12/14/2012,6/1/2015,4,2.49000000953674,,,0,
12/14/2012,7/1/2015,4,2.4760000705719,,,0,
12/14/2012,8/1/2015,4,2.46199989318848,,,0,
12/14/2012,9/1/2015,4,2.44600009918213,,,0,
12/14/2012,10/1/2015,4,2.34599995613098,,,0,
12/14/2012,11/1/2015,4,2.32599997520447,,,0,
12/14/2012,12/1/2015,4,2.31100010871887,,,0,
12/17/2012,1/1/2013,1,87.1999969482422,87.7099990844727,86.4800033569336,157121,
12/17/2012,2/1/2013,1,87.6699981689453,88.1900024414063,87,149480,
12/17/2012,3/1/2013,1,88.1699981689453,88.6800003051758,87.5800018310547,55821,
12/17/2012,4/1/2013,1,88.6500015258789,89.1600036621094,88.1500015258789,19853,
12/17/2012,5/1/2013,1,89.0899963378906,89.5999984741211,88.6800003051758,13066,
12/17/2012,6/1/2013,1,89.4000015258789,89.9800033569336,89.129997253418,28841,
12/17/2012,7/1/2013,1,89.5999984741211,90.1800003051758,89.370002746582,4925,
12/17/2012,8/1/2013,1,89.6999969482422,90.1800003051758,89.5299987792969,2525,
12/17/2012,9/1/2013,1,89.7699966430664,90.370002746582,89.6399993896484,4595,
12/17/2012,10/1/2013,1,89.7699966430664,90.3499984741211,89.8000030517578,1199,
12/17/2012,11/1/2013,1,89.7699966430664,90.3499984741211,89.870002746582,1498,
12/17/2012,12/1/2013,1,89.7699966430664,90.4599990844727,89.6999969482422,27490,
12/17/2012,1/1/2014,1,89.6900024414063,,,620,
12/17/2012,2/1/2014,1,89.5800018310547,,,484,
12/17/2012,3/1/2014,1,89.4800033569336,90.0899963378906,89.629997253418,1143,
12/17/2012,4/1/2014,1,89.370002746582,,,13,
12/17/2012,5/1/2014,1,89.2699966430664,90,90,286,
12/17/2012,6/1/2014,1,89.1900024414062,89.7900009155273,89.4300003051758,4447,
12/17/2012,7/1/2014,1,89.0299987792969,,,355,
12/17/2012,8/1/2014,1,88.8899993896484,,,50,
12/17/2012,9/1/2014,1,88.7799987792969,,,470,
12/17/2012,10/1/2014,1,88.6900024414063,,,0,
12/17/2012,11/1/2014,1,88.620002746582,,,31,
12/17/2012,12/1/2014,1,88.5699996948242,89.25,88.5,8799,
12/17/2012,1/1/2015,1,88.3399963378906,,,31,
12/17/2012,2/1/2015,1,88.120002746582,,,0,
12/17/2012,3/1/2015,1,87.9199981689453,,,0,
12/17/2012,4/1/2015,1,87.75,,,0,
12/17/2012,5/1/2015,1,87.5899963378906,,,0,
12/17/2012,6/1/2015,1,87.4599990844727,,,57,
12/17/2012,7/1/2015,1,87.3000030517578,,,0,
12/17/2012,8/1/2015,1,87.1500015258789,,,0,
12/17/2012,9/1/2015,1,87.0100021362305,,,0,
12/17/2012,10/1/2015,1,86.8899993896484,,,0,
12/17/2012,11/1/2015,1,86.8000030517578,,,0,
12/17/2012,12/1/2015,1,86.7200012207031,87.4400024414063,86.9199981689453,2980,
12/17/2012,1/1/2016,1,86.5899963378906,,,0,
12/17/2012,2/1/2016,1,86.4599990844727,,,0,
12/17/2012,3/1/2016,1,86.3399963378906,,,0,
12/17/2012,4/1/2016,1,86.2200012207031,,,0,
12/17/2012,5/1/2016,1,86.1100006103516,,,0,
12/17/2012,6/1/2016,1,86,,,0,
12/17/2012,7/1/2016,1,85.9000015258789,,,0,
12/17/2012,8/1/2016,1,85.8099975585938,,,0,
12/17/2012,9/1/2016,1,85.7300033569336,,,0,
12/17/2012,10/1/2016,1,85.6500015258789,,,0,
12/17/2012,11/1/2016,1,85.5800018310547,,,0,
12/17/2012,12/1/2016,1,85.5199966430664,85.75,85.6699981689453,2052,
12/17/2012,1/1/2017,1,85.4300003051758,,,0,
12/17/2012,2/1/2017,1,85.3499984741211,,,0,
12/17/2012,3/1/2017,1,85.2699966430664,,,0,
12/17/2012,4/1/2017,1,85.1900024414062,,,0,
12/17/2012,5/1/2017,1,85.120002746582,,,0,
12/17/2012,6/1/2017,1,85.0599975585937,,,0,
12/17/2012,7/1/2017,1,85,,,0,
12/17/2012,8/1/2017,1,84.9400024414063,,,0,
12/17/2012,9/1/2017,1,84.8899993896484,,,0,
12/17/2012,10/1/2017,1,84.8399963378906,,,0,
12/17/2012,11/1/2017,1,84.7900009155273,,,0,
12/17/2012,12/1/2017,1,84.75,85.3499984741211,85.2600021362305,1267,
12/17/2012,1/1/2018,1,84.6999969482422,,,0,
12/17/2012,2/1/2018,1,84.6500015258789,,,0,
12/17/2012,3/1/2018,1,84.5999984741211,,,0,
12/17/2012,4/1/2018,1,84.5599975585938,,,0,
12/17/2012,5/1/2018,1,84.5199966430664,,,0,
12/17/2012,6/1/2018,1,84.4800033569336,,,0,
12/17/2012,7/1/2018,1,84.4400024414063,,,0,
12/17/2012,8/1/2018,1,84.3899993896484,,,0,
12/17/2012,9/1/2018,1,84.3399963378906,,,0,
12/17/2012,10/1/2018,1,84.3000030517578,,,0,
12/17/2012,11/1/2018,1,84.2600021362305,,,0,
12/17/2012,12/1/2018,1,84.2200012207031,84.8000030517578,84.3000030517578,220,
12/17/2012,6/1/2019,1,84.2200012207031,,,0,
12/17/2012,12/1/2019,1,84.2200012207031,,,0,
12/17/2012,6/1/2020,1,84.1699981689453,,,0,
12/17/2012,12/1/2020,1,84.120002746582,,,0,
12/17/2012,6/1/2021,1,84.120002746582,,,0,
12/17/2012,12/1/2021,1,84.120002746582,,,0,
12/17/2012,1/1/2013,3,2.9563000202179,2.9909999370575,2.95549988746643,44058,
12/17/2012,2/1/2013,3,2.95379996299744,2.9860999584198,2.95280003547668,30021,
12/17/2012,3/1/2013,3,2.94269990921021,2.97119998931885,2.94160008430481,14878,
12/17/2012,4/1/2013,3,2.92300009727478,2.94980001449585,2.92210006713867,7305,
12/17/2012,5/1/2013,3,2.95370006561279,2.97930002212524,2.95269989967346,3913,
12/17/2012,6/1/2013,3,2.93880009651184,2.96440005302429,2.93969988822937,5313,
12/17/2012,7/1/2013,3,2.93370008468628,2.95320010185242,2.93409991264343,942,
12/17/2012,8/1/2013,3,2.92960000038147,2.9439001083374,2.93379998207092,322,
12/17/2012,9/1/2013,3,2.92600011825562,2.94869995117187,2.9310998916626,1011,
12/17/2012,10/1/2013,3,2.92389988899231,2.94000005722046,2.93300008773804,134,
12/17/2012,11/1/2013,3,2.92179989814758,2.93499994277954,2.92980003356934,78,
12/17/2012,12/1/2013,3,2.9186999797821,2.93680000305176,2.91739988327026,1519,
12/17/2012,1/1/2014,3,2.91619992256165,2.92799997329712,2.92799997329712,86,
12/17/2012,2/1/2014,3,2.91009998321533,,,36,
12/17/2012,3/1/2014,3,2.89910006523132,2.91000008583069,2.91000008583069,8,
12/17/2012,4/1/2014,3,2.87910008430481,2.89000010490417,2.89000010490417,5,
12/17/2012,5/1/2014,3,2.85859990119934,,,0,
12/17/2012,6/1/2014,3,2.84060001373291,,,17,
12/17/2012,7/1/2014,3,2.8371000289917,,,0,
12/17/2012,8/1/2014,3,2.83509993553162,,,0,
12/17/2012,9/1/2014,3,2.83260011672974,,,0,
12/17/2012,10/1/2014,3,2.83010005950928,,,0,
12/17/2012,11/1/2014,3,2.82809996604919,,,0,
12/17/2012,12/1/2014,3,2.82610011100769,,,15,
12/17/2012,1/1/2015,3,2.82610011100769,,,0,
12/17/2012,2/1/2015,3,2.82010006904602,,,0,
12/17/2012,3/1/2015,3,2.81010007858276,,,0,
12/17/2012,4/1/2015,3,2.791100025177,,,0,
12/17/2012,5/1/2015,3,2.77859997749329,,,0,
12/17/2012,6/1/2015,3,2.76609992980957,,,0,
12/17/2012,7/1/2015,3,2.76410007476807,,,0,
12/17/2012,8/1/2015,3,2.76209998130798,,,0,
12/17/2012,9/1/2015,3,2.7600998878479,,,0,
12/17/2012,10/1/2015,3,2.7581000328064,,,0,
12/17/2012,11/1/2015,3,2.75659990310669,,,0,
12/17/2012,12/1/2015,3,2.75510001182556,,,0,
12/17/2012,1/1/2016,3,2.75629997253418,,,0,
12/17/2012,2/1/2016,3,2.75020003318787,,,0,
12/17/2012,3/1/2016,3,2.73639988899231,,,0,
12/17/2012,4/1/2016,3,2.71840000152588,,,0,
12/17/2012,5/1/2016,3,2.70840001106262,,,0,
12/17/2012,6/1/2016,3,2.70740008354187,,,0,
12/17/2012,7/1/2016,3,2.70880007743835,,,0,
12/17/2012,8/1/2016,3,2.71029996871948,,,0,
12/17/2012,9/1/2016,3,2.71280002593994,,,0,
12/17/2012,10/1/2016,3,2.7153000831604,,,0,
12/17/2012,11/1/2016,3,2.71880006790161,,,0,
12/17/2012,12/1/2016,3,2.72129988670349,,,0,
12/17/2012,1/1/2017,3,2.72250008583069,,,0,
12/17/2012,1/1/2013,4,2.65459990501404,2.68160009384155,2.65289998054504,48847,
12/17/2012,2/1/2013,4,2.6496000289917,2.67210006713867,2.64829993247986,37546,
12/17/2012,3/1/2013,4,2.65809988975525,2.68079996109009,2.65729999542236,19657,
12/17/2012,4/1/2013,4,2.79749989509583,2.8215000629425,2.79620003700256,10073,
12/17/2012,5/1/2013,4,2.79159998893738,2.81389999389648,2.79139995574951,5445,
12/17/2012,6/1/2013,4,2.76309990882874,2.78509998321533,2.76279997825623,3106,
12/17/2012,7/1/2013,4,2.72849988937378,2.75090003013611,2.72779989242554,843,
12/17/2012,8/1/2013,4,2.69339990615845,2.70849990844727,2.69609999656677,525,
12/17/2012,9/1/2013,4,2.65779995918274,2.67540001869202,2.66750001907349,849,
12/17/2012,10/1/2013,4,2.52559995651245,,2.54139995574951,814,
12/17/2012,11/1/2013,4,2.49920010566711,2.51270008087158,2.49959993362427,945,
12/17/2012,12/1/2013,4,2.48210000991821,2.50189995765686,2.48149991035461,850,
12/17/2012,1/1/2014,4,2.47569990158081,,,61,
12/17/2012,2/1/2014,4,2.48009991645813,,,8,
12/17/2012,3/1/2014,4,2.49119997024536,,,2,
12/17/2012,4/1/2014,4,2.6191999912262,,,4,
12/17/2012,5/1/2014,4,2.61669993400574,,,0,
12/17/2012,6/1/2014,4,2.60069990158081,,,0,
12/17/2012,7/1/2014,4,2.5806999206543,,,0,
12/17/2012,8/1/2014,4,2.56220006942749,,,0,
12/17/2012,9/1/2014,4,2.53449988365173,,,0,
12/17/2012,10/1/2014,4,2.40750002861023,,,0,
12/17/2012,11/1/2014,4,2.37949991226196,,,0,
12/17/2012,12/1/2014,4,2.36199998855591,,,0,
12/17/2012,1/1/2015,4,2.3659999370575,,,0,
12/17/2012,2/1/2015,4,2.37299990653992,,,0,
12/17/2012,3/1/2015,4,2.38000011444092,,,0,
12/17/2012,4/1/2015,4,2.48000001907349,,,0,
12/17/2012,5/1/2015,4,2.48250007629395,,,0,
12/17/2012,6/1/2015,4,2.47250008583069,,,0,
12/17/2012,7/1/2015,4,2.45849990844727,,,0,
12/17/2012,8/1/2015,4,2.44449996948242,,,0,
12/17/2012,9/1/2015,4,2.4284999370575,,,0,
12/17/2012,10/1/2015,4,2.32850003242493,,,0,
12/17/2012,11/1/2015,4,2.30850005149841,,,0,
12/17/2012,12/1/2015,4,2.29349994659424,,,0,
12/18/2012,1/1/2013,1,87.9300003051758,88.1600036621094,87.2099990844727,93330,
12/18/2012,2/1/2013,1,88.4000015258789,88.629997253418,87.6800003051758,193146,
12/18/2012,3/1/2013,1,88.9199981689453,89.129997253418,88.2200012207031,41887,
12/18/2012,4/1/2013,1,89.4300003051758,89.6100006103516,88.7300033569336,23008,
12/18/2012,5/1/2013,1,89.9000015258789,90.0800018310547,89.2099990844727,13088,
12/18/2012,6/1/2013,1,90.25,90.4100036621094,89.5999984741211,23819,
12/18/2012,7/1/2013,1,90.4700012207031,90.5500030517578,89.8099975585938,4908,
12/18/2012,8/1/2013,1,90.5699996948242,90.5899963378906,89.9300003051758,1620,
12/18/2012,9/1/2013,1,90.629997253418,90.6600036621094,90.0299987792969,2043,
12/18/2012,10/1/2013,1,90.629997253418,,,1796,
12/18/2012,11/1/2013,1,90.620002746582,90.5899963378906,90.3399963378906,800,
12/18/2012,12/1/2013,1,90.6100006103516,90.75,90.0400009155274,24360,
12/18/2012,1/1/2014,1,90.5199966430664,,,400,
12/18/2012,2/1/2014,1,90.4100036621094,,,450,
12/18/2012,3/1/2014,1,90.3099975585937,90.3199996948242,,533,
12/18/2012,4/1/2014,1,90.1900024414062,,,284,
12/18/2012,5/1/2014,1,90.0899963378906,,,215,
12/18/2012,6/1/2014,1,89.9899978637695,90.0999984741211,89.6999969482422,3033,
12/18/2012,7/1/2014,1,89.8199996948242,,,617,
12/18/2012,8/1/2014,1,89.6699981689453,,,78,
12/18/2012,9/1/2014,1,89.5500030517578,,,78,
12/18/2012,10/1/2014,1,89.4400024414063,,,50,
12/18/2012,11/1/2014,1,89.3600006103516,,,180,
12/18/2012,12/1/2014,1,89.2900009155273,89.4599990844727,88.9800033569336,7329,
12/18/2012,1/1/2015,1,89.0400009155274,,,0,
12/18/2012,2/1/2015,1,88.8099975585937,,,0,
12/18/2012,3/1/2015,1,88.5999984741211,,,0,
12/18/2012,4/1/2015,1,88.4100036621094,,,0,
12/18/2012,5/1/2015,1,88.2300033569336,,,0,
12/18/2012,6/1/2015,1,88.0899963378906,,,158,
12/18/2012,7/1/2015,1,87.9100036621094,,,0,
12/18/2012,8/1/2015,1,87.7399978637695,,,0,
12/18/2012,9/1/2015,1,87.5899963378906,,,0,
12/18/2012,10/1/2015,1,87.4599990844727,,,0,
12/18/2012,11/1/2015,1,87.3499984741211,,,0,
12/18/2012,12/1/2015,1,87.25,87.4100036621094,87,1839,
12/18/2012,1/1/2016,1,87.0999984741211,,,0,
12/18/2012,2/1/2016,1,86.9499969482422,,,0,
12/18/2012,3/1/2016,1,86.8099975585938,,,0,
12/18/2012,4/1/2016,1,86.6699981689453,,,0,
12/18/2012,5/1/2016,1,86.5400009155274,,,0,
12/18/2012,6/1/2016,1,86.4199981689453,,,0,
12/18/2012,7/1/2016,1,86.3000030517578,,,0,
12/18/2012,8/1/2016,1,86.1900024414063,,,0,
12/18/2012,9/1/2016,1,86.0899963378906,,,0,
12/18/2012,10/1/2016,1,85.9899978637695,,,0,
12/18/2012,11/1/2016,1,85.9000015258789,,,0,
12/18/2012,12/1/2016,1,85.8199996948242,86.3399963378906,85.8000030517578,498,
12/18/2012,1/1/2017,1,85.7200012207031,,,0,
12/18/2012,2/1/2017,1,85.620002746582,,,0,
12/18/2012,3/1/2017,1,85.5299987792969,,,0,
12/18/2012,4/1/2017,1,85.4400024414062,,,0,
12/18/2012,5/1/2017,1,85.3600006103516,,,0,
12/18/2012,6/1/2017,1,85.2799987792969,,,0,
12/18/2012,7/1/2017,1,85.1999969482422,,,0,
12/18/2012,8/1/2017,1,85.129997253418,,,0,
12/18/2012,9/1/2017,1,85.0599975585937,,,0,
12/18/2012,10/1/2017,1,85,,,0,
12/18/2012,11/1/2017,1,84.9400024414063,,,0,
12/18/2012,12/1/2017,1,84.879997253418,85.5,84.6699981689453,136,
12/18/2012,1/1/2018,1,84.8099975585938,,,0,
12/18/2012,2/1/2018,1,84.7399978637695,,,0,
12/18/2012,3/1/2018,1,84.6800003051758,,,0,
12/18/2012,4/1/2018,1,84.620002746582,,,0,
12/18/2012,5/1/2018,1,84.5599975585938,,,0,
12/18/2012,6/1/2018,1,84.5,,,0,
12/18/2012,7/1/2018,1,84.4400024414063,,,0,
12/18/2012,8/1/2018,1,84.379997253418,,,0,
12/18/2012,9/1/2018,1,84.3199996948242,,,0,
12/18/2012,10/1/2018,1,84.2600021362305,,,0,
12/18/2012,11/1/2018,1,84.1999969482422,,,0,
12/18/2012,12/1/2018,1,84.1399993896484,84.1399993896484,84,17,
12/18/2012,6/1/2019,1,84.129997253418,,,0,
12/18/2012,12/1/2019,1,84.120002746582,,,0,
12/18/2012,6/1/2020,1,84.0699996948242,,,0,
12/18/2012,12/1/2020,1,84.0199966430664,,,0,
12/18/2012,6/1/2021,1,84.0199966430664,,,0,
12/18/2012,12/1/2021,1,84.0199966430664,,,0,
12/18/2012,1/1/2013,3,2.99650001525879,3.00650000572205,2.958899974823,42373,
12/18/2012,2/1/2013,3,2.99390006065369,3.00300002098083,2.95449995994568,33564,
12/18/2012,3/1/2013,3,2.98230004310608,2.99070000648499,2.94210004806519,14436,
12/18/2012,4/1/2013,3,2.96129989624023,2.96930003166199,2.93149995803833,7578,
12/18/2012,5/1/2013,3,2.99029994010925,2.9967999458313,2.96779990196228,3568,
12/18/2012,6/1/2013,3,2.97250008583069,2.97930002212524,2.95219993591309,3958,
12/18/2012,7/1/2013,3,2.96589994430542,2.97049999237061,2.94790005683899,688,
12/18/2012,8/1/2013,3,2.96099996566772,2.9672999382019,2.94339990615845,342,
12/18/2012,9/1/2013,3,2.95659995079041,2.96370005607605,2.93939995765686,888,
12/18/2012,10/1/2013,3,2.9539999961853,2.96000003814697,2.94099998474121,51,
12/18/2012,11/1/2013,3,2.9514000415802,2.95749998092651,2.93560004234314,84,
12/18/2012,12/1/2013,3,2.9475998878479,2.95589995384216,2.93440008163452,2107,
12/18/2012,1/1/2014,3,2.94449996948242,2.9375,,94,
12/18/2012,2/1/2014,3,2.93770003318787,2.93650007247925,,1,
12/18/2012,3/1/2014,3,2.92569994926453,2.91650009155273,,0,
12/18/2012,4/1/2014,3,2.90420007705688,2.90549993515015,,7,
12/18/2012,5/1/2014,3,2.88269996643066,,,7,
12/18/2012,6/1/2014,3,2.8636999130249,2.84699988365173,,30,
12/18/2012,7/1/2014,3,2.86019992828369,,,2,
12/18/2012,8/1/2014,3,2.85820007324219,,,0,
12/18/2012,9/1/2014,3,2.85570001602173,,,0,
12/18/2012,10/1/2014,3,2.85319995880127,,,0,
12/18/2012,11/1/2014,3,2.85120010375977,,,0,
12/18/2012,12/1/2014,3,2.84920001029968,,,0,
12/18/2012,1/1/2015,3,2.84920001029968,,,0,
12/18/2012,2/1/2015,3,2.84319996833801,,,0,
12/18/2012,3/1/2015,3,2.83319997787476,,,0,
12/18/2012,4/1/2015,3,2.81419992446899,,,0,
12/18/2012,5/1/2015,3,2.80170011520386,,,0,
12/18/2012,6/1/2015,3,2.78920006752014,,,0,
12/18/2012,7/1/2015,3,2.78719997406006,,,0,
12/18/2012,8/1/2015,3,2.78520011901855,,,0,
12/18/2012,9/1/2015,3,2.78320002555847,,,0,
12/18/2012,10/1/2015,3,2.78119993209839,,,0,
12/18/2012,11/1/2015,3,2.77970004081726,,,0,
12/18/2012,12/1/2015,3,2.77819991111755,,,0,
12/18/2012,1/1/2016,3,2.77940011024475,,,0,
12/18/2012,2/1/2016,3,2.77329993247986,,,0,
12/18/2012,3/1/2016,3,2.75950002670288,,,0,
12/18/2012,4/1/2016,3,2.74149990081787,,,0,
12/18/2012,5/1/2016,3,2.73149991035461,,,0,
12/18/2012,6/1/2016,3,2.73049998283386,,,0,
12/18/2012,7/1/2016,3,2.73189997673035,,,0,
12/18/2012,8/1/2016,3,2.73340010643005,,,0,
12/18/2012,9/1/2016,3,2.73589992523193,,,0,
12/18/2012,10/1/2016,3,2.73839998245239,,,0,
12/18/2012,11/1/2016,3,2.7418999671936,,,0,
12/18/2012,12/1/2016,3,2.74440002441406,,,0,
12/18/2012,1/1/2017,3,2.74559998512268,,,0,
12/18/2012,1/1/2013,4,2.69090008735657,2.70679998397827,2.65899991989136,41035,
12/18/2012,2/1/2013,4,2.68420004844666,2.69740009307861,2.65470004081726,39625,
12/18/2012,3/1/2013,4,2.69169998168945,2.70269989967346,2.66380000114441,18616,
12/18/2012,4/1/2013,4,2.8289999961853,2.83719992637634,2.81150007247925,7522,
12/18/2012,5/1/2013,4,2.82200002670288,2.83019995689392,2.80539989471436,5597,
12/18/2012,6/1/2013,4,2.79200005531311,2.79979991912842,2.77130007743835,5012,
12/18/2012,7/1/2013,4,2.75559997558594,2.76090002059937,2.74379992485046,2174,
12/18/2012,8/1/2013,4,2.71779990196228,2.72189998626709,2.70880007743835,865,
12/18/2012,9/1/2013,4,2.68020009994507,2.6875,2.6693000793457,1240,
12/18/2012,10/1/2013,4,2.54719996452332,2.55089998245239,2.54450011253357,377,
12/18/2012,11/1/2013,4,2.52010011672974,2.52300000190735,2.52130007743835,378,
12/18/2012,12/1/2013,4,2.50209999084473,2.50909996032715,2.49340009689331,505,
12/18/2012,1/1/2014,4,2.49530005455017,,,61,
12/18/2012,2/1/2014,4,2.49889993667603,,,2,
12/18/2012,3/1/2014,4,2.50920009613037,,,1,
12/18/2012,4/1/2014,4,2.63720011711121,,,1,
12/18/2012,5/1/2014,4,2.63470005989075,,,0,
12/18/2012,6/1/2014,4,2.61870002746582,,,0,
12/18/2012,7/1/2014,4,2.59870004653931,,,0,
12/18/2012,8/1/2014,4,2.58019995689392,,,0,
12/18/2012,9/1/2014,4,2.55250000953674,,,0,
12/18/2012,10/1/2014,4,2.42549991607666,,,0,
12/18/2012,11/1/2014,4,2.39750003814697,,,0,
12/18/2012,12/1/2014,4,2.38000011444092,,,0,
12/18/2012,1/1/2015,4,2.3840000629425,,,0,
12/18/2012,2/1/2015,4,2.39100003242493,,,0,
12/18/2012,3/1/2015,4,2.39800000190735,,,0,
12/18/2012,4/1/2015,4,2.49799990653992,,,0,
12/18/2012,5/1/2015,4,2.50049996376038,,,0,
12/18/2012,6/1/2015,4,2.49049997329712,,,0,
12/18/2012,7/1/2015,4,2.47650003433228,,,0,
12/18/2012,8/1/2015,4,2.46250009536743,,,0,
12/18/2012,9/1/2015,4,2.4465000629425,,,0,
12/18/2012,10/1/2015,4,2.34649991989136,,,0,
12/18/2012,11/1/2015,4,2.32649993896484,,,0,
12/18/2012,12/1/2015,4,2.31150007247925,,,0,
12/19/2012,1/1/2013,1,89.5100021362305,89.9000015258789,87.8099975585937,36784,
12/19/2012,2/1/2013,1,89.9800033569336,90.3300018310547,88.2600021362305,233083,
12/19/2012,3/1/2013,1,90.4599990844727,90.7900009155273,88.7699966430664,55677,
12/19/2012,4/1/2013,1,90.9599990844727,91.25,89.2900009155273,31012,
12/19/2012,5/1/2013,1,91.4400024414062,91.6800003051758,89.7699966430664,23074,
12/19/2012,6/1/2013,1,91.7799987792969,91.9899978637695,90.129997253418,43998,
12/19/2012,7/1/2013,1,92,92.1500015258789,90.3199996948242,8798,
12/19/2012,8/1/2013,1,92.0800018310547,92.1399993896484,90.4000015258789,5093,
12/19/2012,9/1/2013,1,92.120002746582,92.2300033569336,90.4700012207031,4880,
12/19/2012,10/1/2013,1,92.0899963378906,92.0899963378906,90.9100036621094,2726,
12/19/2012,11/1/2013,1,92.0599975585938,91.879997253418,90.4599990844727,1736,
12/19/2012,12/1/2013,1,92.0299987792969,92.1900024414063,90.4300003051758,39930,
12/19/2012,1/1/2014,1,91.9199981689453,,,495,
12/19/2012,2/1/2014,1,91.7900009155273,91.5800018310547,91.5800018310547,223,
12/19/2012,3/1/2014,1,91.6699981689453,91.0999984741211,90.25,441,
12/19/2012,4/1/2014,1,91.5299987792969,,,261,
12/19/2012,5/1/2014,1,91.4100036621094,,,368,
12/19/2012,6/1/2014,1,91.2900009155274,91.3000030517578,89.879997253418,4291,
12/19/2012,7/1/2014,1,91.0999984741211,90,90,271,
12/19/2012,8/1/2014,1,90.9300003051758,90,90,73,
12/19/2012,9/1/2014,1,90.8000030517578,,,249,
12/19/2012,10/1/2014,1,90.6800003051758,,,1,
12/19/2012,11/1/2014,1,90.5800018310547,,,311,
12/19/2012,12/1/2014,1,90.5,90.4700012207031,89.1399993896484,10697,
12/19/2012,1/1/2015,1,90.2399978637695,,,301,
12/19/2012,2/1/2015,1,89.9899978637695,,,0,
12/19/2012,3/1/2015,1,89.7699966430664,,,0,
12/19/2012,4/1/2015,1,89.5699996948242,,,0,
12/19/2012,5/1/2015,1,89.379997253418,,,0,
12/19/2012,6/1/2015,1,89.2300033569336,,,12,
12/19/2012,7/1/2015,1,89.0400009155274,,,0,
12/19/2012,8/1/2015,1,88.8600006103516,,,0,
12/19/2012,9/1/2015,1,88.6900024414063,,,0,
12/19/2012,10/1/2015,1,88.5500030517578,,,0,
12/19/2012,11/1/2015,1,88.4300003051758,,,0,
12/19/2012,12/1/2015,1,88.3199996948242,88.3199996948242,87.1800003051758,2218,
12/19/2012,1/1/2016,1,88.1500015258789,,,0,
12/19/2012,2/1/2016,1,87.9899978637695,,,0,
12/19/2012,3/1/2016,1,87.8399963378906,,,0,
12/19/2012,4/1/2016,1,87.6900024414062,,,0,
12/19/2012,5/1/2016,1,87.5400009155274,,,0,
12/19/2012,6/1/2016,1,87.4000015258789,,,5,
12/19/2012,7/1/2016,1,87.2699966430664,,,0,
12/19/2012,8/1/2016,1,87.1500015258789,,,0,
12/19/2012,9/1/2016,1,87.0299987792969,,,0,
12/19/2012,10/1/2016,1,86.9199981689453,,,0,
12/19/2012,11/1/2016,1,86.8099975585938,,,0,
12/19/2012,12/1/2016,1,86.7099990844727,86.2600021362305,85.8499984741211,709,
12/19/2012,1/1/2017,1,86.5999984741211,,,0,
12/19/2012,2/1/2017,1,86.4899978637695,,,0,
12/19/2012,3/1/2017,1,86.3899993896484,,,0,
12/19/2012,4/1/2017,1,86.2900009155274,,,0,
12/19/2012,5/1/2017,1,86.1999969482422,,,0,
12/19/2012,6/1/2017,1,86.1100006103516,,,0,
12/19/2012,7/1/2017,1,86.0299987792969,,,0,
12/19/2012,8/1/2017,1,85.9499969482422,,,0,
12/19/2012,9/1/2017,1,85.870002746582,,,0,
12/19/2012,10/1/2017,1,85.8000030517578,,,0,
12/19/2012,11/1/2017,1,85.7300033569336,,,0,
12/19/2012,12/1/2017,1,85.6600036621094,85.6699981689453,84.6699981689453,300,
12/19/2012,1/1/2018,1,85.5800018310547,,,0,
12/19/2012,2/1/2018,1,85.5,,,0,
12/19/2012,3/1/2018,1,85.4199981689453,,,0,
12/19/2012,4/1/2018,1,85.3499984741211,,,0,
12/19/2012,5/1/2018,1,85.2699966430664,,,0,
12/19/2012,6/1/2018,1,85.1900024414062,,,0,
12/19/2012,7/1/2018,1,85.120002746582,,,0,
12/19/2012,8/1/2018,1,85.0500030517578,,,0,
12/19/2012,9/1/2018,1,84.9700012207031,,,0,
12/19/2012,10/1/2018,1,84.8899993896484,,,0,
12/19/2012,11/1/2018,1,84.8199996948242,,,0,
12/19/2012,12/1/2018,1,84.75,84.4800033569336,84.0500030517578,81,
12/19/2012,6/1/2019,1,84.7399978637695,,,0,
12/19/2012,12/1/2019,1,84.7300033569336,83.6699981689453,83.6699981689453,1,
12/19/2012,6/1/2020,1,84.6800003051758,,,0,
12/19/2012,12/1/2020,1,84.629997253418,,,0,
12/19/2012,6/1/2021,1,84.629997253418,,,0,
12/19/2012,12/1/2021,1,84.629997253418,,,0,
12/19/2012,1/1/2013,3,3.03559994697571,3.03929996490479,2.99720001220703,35411,
12/19/2012,2/1/2013,3,3.03130006790161,3.03500008583069,2.99320006370544,36443,
12/19/2012,3/1/2013,3,3.01760005950928,3.021399974823,2.98230004310608,14855,
12/19/2012,4/1/2013,3,2.99650001525879,3.00020003318787,2.96000003814697,7279,
12/19/2012,5/1/2013,3,3.02579998970032,3.02880001068115,2.98920011520386,3122,
12/19/2012,6/1/2013,3,3.00769996643066,3.00950002670288,2.97189998626709,5240,
12/19/2012,7/1/2013,3,3.00040006637573,2.99880003929138,2.9828999042511,895,
12/19/2012,8/1/2013,3,2.9951000213623,2.99370002746582,2.97569990158081,294,
12/19/2012,9/1/2013,3,2.99090003967285,2.9925000667572,2.96600008010864,701,
12/19/2012,10/1/2013,3,2.98760008811951,2.98699998855591,2.96199989318848,77,
12/19/2012,11/1/2013,3,2.98429989814758,2.98420000076294,2.95980000495911,56,
12/19/2012,12/1/2013,3,2.98000001907349,2.98169994354248,2.95479989051819,1548,
12/19/2012,1/1/2014,3,2.97650003433228,2.97650003433228,2.96099996566772,59,
12/19/2012,2/1/2014,3,2.96900010108948,,,1,
12/19/2012,3/1/2014,3,2.95700001716614,,,0,
12/19/2012,4/1/2014,3,2.93549990653992,,,0,
12/19/2012,5/1/2014,3,2.91400003433228,,,0,
12/19/2012,6/1/2014,3,2.89499998092651,,,0,
12/19/2012,7/1/2014,3,2.8914999961853,,,0,
12/19/2012,8/1/2014,3,2.88949990272522,,,0,
12/19/2012,9/1/2014,3,2.88700008392334,,,0,
12/19/2012,10/1/2014,3,2.88450002670288,,,0,
12/19/2012,11/1/2014,3,2.8824999332428,,,0,
12/19/2012,12/1/2014,3,2.88050007820129,,,0,
12/19/2012,1/1/2015,3,2.88050007820129,,,0,
12/19/2012,2/1/2015,3,2.87450003623962,,,0,
12/19/2012,3/1/2015,3,2.86450004577637,,,0,
12/19/2012,4/1/2015,3,2.84549999237061,,,0,
12/19/2012,5/1/2015,3,2.83299994468689,,,0,
12/19/2012,6/1/2015,3,2.82049989700317,,,0,
12/19/2012,7/1/2015,3,2.81850004196167,,,0,
12/19/2012,8/1/2015,3,2.81649994850159,,,0,
12/19/2012,9/1/2015,3,2.81450009346008,,,0,
12/19/2012,10/1/2015,3,2.8125,,,0,
12/19/2012,11/1/2015,3,2.81100010871887,,,0,
12/19/2012,12/1/2015,3,2.80949997901917,,,0,
12/19/2012,1/1/2016,3,2.81069993972778,,,0,
12/19/2012,2/1/2016,3,2.80460000038147,,,0,
12/19/2012,3/1/2016,3,2.79080009460449,,,0,
12/19/2012,4/1/2016,3,2.77279996871948,,,0,
12/19/2012,5/1/2016,3,2.76279997825623,,,0,
12/19/2012,6/1/2016,3,2.76180005073547,,,0,
12/19/2012,7/1/2016,3,2.76320004463196,,,0,
12/19/2012,8/1/2016,3,2.76469993591309,,,0,
12/19/2012,9/1/2016,3,2.76719999313354,,,0,
12/19/2012,10/1/2016,3,2.769700050354,,,0,
12/19/2012,11/1/2016,3,2.77320003509521,,,0,
12/19/2012,12/1/2016,3,2.77570009231567,,,0,
12/19/2012,1/1/2017,3,2.77690005302429,,,0,
12/19/2012,1/1/2013,4,2.74309992790222,2.74850010871887,2.6900999546051,35339,
12/19/2012,2/1/2013,4,2.73379993438721,2.73900008201599,2.68409991264343,42116,
12/19/2012,3/1/2013,4,2.74119997024536,2.74640011787415,2.69400000572205,16170,
12/19/2012,4/1/2013,4,2.87919998168945,2.88439989089966,2.83200001716614,6798,
12/19/2012,5/1/2013,4,2.87190008163452,2.87529993057251,2.82610011100769,4456,
12/19/2012,6/1/2013,4,2.84060001373291,2.84559988975525,2.79159998893738,3805,
12/19/2012,7/1/2013,4,2.8024001121521,2.8011999130249,2.75909996032715,1619,
12/19/2012,8/1/2013,4,2.76189994812012,2.76139998435974,2.73250007629395,1232,
12/19/2012,9/1/2013,4,2.72140002250671,2.72300004959106,2.69379997253418,587,
12/19/2012,10/1/2013,4,2.58730006217957,2.58750009536743,2.57570004463196,1142,
12/19/2012,11/1/2013,4,2.55710005760193,2.55819988250732,2.55819988250732,1640,
12/19/2012,12/1/2013,4,2.53640007972717,2.54169988632202,2.51500010490417,1047,
12/19/2012,1/1/2014,4,2.5288999080658,2.52999997138977,2.52999997138977,1,
12/19/2012,2/1/2014,4,2.53220009803772,,,30,
12/19/2012,3/1/2014,4,2.54299998283386,,,29,
12/19/2012,4/1/2014,4,2.67000007629395,,,3,
12/19/2012,5/1/2014,4,2.66980004310608,,,3,
12/19/2012,6/1/2014,4,2.65529990196228,,,2,
12/19/2012,7/1/2014,4,2.63479995727539,,,1,
12/19/2012,8/1/2014,4,2.61529994010925,,,0,
12/19/2012,9/1/2014,4,2.58660006523132,,,0,
12/19/2012,10/1/2014,4,2.45860004425049,,,0,
12/19/2012,11/1/2014,4,2.42960000038147,,,0,
12/19/2012,12/1/2014,4,2.41109991073608,,,0,
12/19/2012,1/1/2015,4,2.41510009765625,,,0,
12/19/2012,2/1/2015,4,2.42210006713867,,,0,
12/19/2012,3/1/2015,4,2.42910003662109,,,0,
12/19/2012,4/1/2015,4,2.52909994125366,,,0,
12/19/2012,5/1/2015,4,2.53159999847412,,,0,
12/19/2012,6/1/2015,4,2.52160000801086,,,0,
12/19/2012,7/1/2015,4,2.50760006904602,,,0,
12/19/2012,8/1/2015,4,2.4935998916626,,,0,
12/19/2012,9/1/2015,4,2.47760009765625,,,0,
12/19/2012,10/1/2015,4,2.3775999546051,,,0,
12/19/2012,11/1/2015,4,2.35759997367859,,,0,
12/19/2012,12/1/2015,4,2.34260010719299,,,0,
12/20/2012,2/1/2013,1,90.129997253418,90.5400009155273,89.2600021362305,178144,
12/20/2012,3/1/2013,1,90.6900024414063,91.0599975585938,89.7799987792969,51873,
12/20/2012,4/1/2013,1,91.2300033569336,91.5299987792969,90.3099975585937,27300,
12/20/2012,5/1/2013,1,91.7099990844727,91.9800033569336,90.9000015258789,18281,
12/20/2012,6/1/2013,1,92.0400009155273,92.3099975585938,91.1500015258789,25473,
12/20/2012,7/1/2013,1,92.25,92.4800033569336,91.4199981689453,7130,
12/20/2012,8/1/2013,1,92.3199996948242,92.3099975585938,91.5400009155274,4402,
12/20/2012,9/1/2013,1,92.3300018310547,92.5199966430664,91.5599975585937,3674,
12/20/2012,10/1/2013,1,92.2799987792969,92.0400009155273,91.870002746582,2470,
12/20/2012,11/1/2013,1,92.2300033569336,92.2600021362305,91.4899978637695,2250,
12/20/2012,12/1/2013,1,92.1800003051758,92.5,91.4499969482422,23354,
12/20/2012,1/1/2014,1,92.0500030517578,91.9499969482422,91.9499969482422,1140,
12/20/2012,2/1/2014,1,91.9199981689453,,,636,
12/20/2012,3/1/2014,1,91.8000030517578,91.8000030517578,91.2099990844727,835,
12/20/2012,4/1/2014,1,91.6699981689453,,,142,
12/20/2012,5/1/2014,1,91.5599975585937,,,87,
12/20/2012,6/1/2014,1,91.4400024414062,91.75,90.7900009155273,3586,
12/20/2012,7/1/2014,1,91.25,,,250,
12/20/2012,8/1/2014,1,91.0899963378906,,,376,
12/20/2012,9/1/2014,1,90.9599990844727,,,629,
12/20/2012,10/1/2014,1,90.8399963378906,,,59,
12/20/2012,11/1/2014,1,90.75,91,91,140,
12/20/2012,12/1/2014,1,90.6699981689453,90.8199996948242,89.9599990844727,9510,
12/20/2012,1/1/2015,1,90.4000015258789,,,25,
12/20/2012,2/1/2015,1,90.1399993896484,,,0,
12/20/2012,3/1/2015,1,89.9000015258789,,,0,
12/20/2012,4/1/2015,1,89.6800003051758,,,0,
12/20/2012,5/1/2015,1,89.4700012207031,,,0,
12/20/2012,6/1/2015,1,89.3099975585938,,,93,
12/20/2012,7/1/2015,1,89.1100006103516,,,0,
12/20/2012,8/1/2015,1,88.9100036621094,,,0,
12/20/2012,9/1/2015,1,88.7300033569336,,,0,
12/20/2012,10/1/2015,1,88.5699996948242,,,0,
12/20/2012,11/1/2015,1,88.4300003051758,,,0,
12/20/2012,12/1/2015,1,88.3000030517578,88.5999984741211,87.9400024414062,3178,
12/20/2012,1/1/2016,1,88.120002746582,,,0,
12/20/2012,2/1/2016,1,87.9499969482422,,,0,
12/20/2012,3/1/2016,1,87.7799987792969,,,0,
12/20/2012,4/1/2016,1,87.620002746582,,,0,
12/20/2012,5/1/2016,1,87.4599990844727,,,0,
12/20/2012,6/1/2016,1,87.3099975585938,,,0,
12/20/2012,7/1/2016,1,87.1600036621094,,,0,
12/20/2012,8/1/2016,1,87.0199966430664,,,0,
12/20/2012,9/1/2016,1,86.8899993896484,,,0,
12/20/2012,10/1/2016,1,86.7600021362305,,,0,
12/20/2012,11/1/2016,1,86.6399993896484,,,0,
12/20/2012,12/1/2016,1,86.5299987792969,86.620002746582,86.1999969482422,1058,
12/20/2012,1/1/2017,1,86.4100036621094,,,0,
12/20/2012,2/1/2017,1,86.2900009155274,,,0,
12/20/2012,3/1/2017,1,86.1800003051758,,,0,
12/20/2012,4/1/2017,1,86.0699996948242,,,0,
12/20/2012,5/1/2017,1,85.9700012207031,,,0,
12/20/2012,6/1/2017,1,85.870002746582,,,0,
12/20/2012,7/1/2017,1,85.7799987792969,,,0,
12/20/2012,8/1/2017,1,85.6900024414063,,,0,
12/20/2012,9/1/2017,1,85.5999984741211,,,0,
12/20/2012,10/1/2017,1,85.5199966430664,,,0,
12/20/2012,11/1/2017,1,85.4400024414062,,,0,
12/20/2012,12/1/2017,1,85.3600006103516,85.620002746582,85.3499984741211,336,
12/20/2012,1/1/2018,1,85.2799987792969,,,0,
12/20/2012,2/1/2018,1,85.1999969482422,,,0,
12/20/2012,3/1/2018,1,85.120002746582,,,0,
12/20/2012,4/1/2018,1,85.0500030517578,,,0,
12/20/2012,5/1/2018,1,84.9700012207031,,,0,
12/20/2012,6/1/2018,1,84.8899993896484,,,0,
12/20/2012,7/1/2018,1,84.8099975585938,,,0,
12/20/2012,8/1/2018,1,84.7399978637695,,,0,
12/20/2012,9/1/2018,1,84.6600036621094,,,0,
12/20/2012,10/1/2018,1,84.5800018310547,,,0,
12/20/2012,11/1/2018,1,84.5100021362305,,,0,
12/20/2012,12/1/2018,1,84.4400024414063,85.0500030517578,84.75,18,
12/20/2012,6/1/2019,1,84.3899993896484,,,0,
12/20/2012,12/1/2019,1,84.3399963378906,,,0,
12/20/2012,6/1/2020,1,84.2900009155273,,,0,
12/20/2012,12/1/2020,1,84.2399978637695,,,0,
12/20/2012,6/1/2021,1,84.2399978637695,,,0,
12/20/2012,12/1/2021,1,84.2399978637695,,,0,
12/20/2012,1/1/2013,3,3.05749988555908,3.07170009613037,3.02419996261597,42679,
12/20/2012,2/1/2013,3,3.0485999584198,3.0618999004364,3.01979994773865,55461,
12/20/2012,3/1/2013,3,3.03099989891052,3.04259991645813,3.00550007820129,24576,
12/20/2012,4/1/2013,3,3.00690007209778,3.01659989356995,2.9841001033783,15020,
12/20/2012,5/1/2013,3,3.03250002861023,3.04060006141663,3.01620006561279,4934,
12/20/2012,6/1/2013,3,3.01099991798401,3.01929998397827,2.9974000453949,5364,
12/20/2012,7/1/2013,3,3.00209999084473,3.00600004196167,2.99499988555908,481,
12/20/2012,8/1/2013,3,2.99569988250732,3.00250005722046,2.98889994621277,237,
12/20/2012,9/1/2013,3,2.99079990386963,2.99659991264343,2.98160004615784,479,
12/20/2012,10/1/2013,3,2.98709988594055,2.99040007591248,2.98309993743896,66,
12/20/2012,11/1/2013,3,2.98340010643005,2.98629999160767,2.97790002822876,73,
12/20/2012,12/1/2013,3,2.97869992256165,2.98779988288879,2.97309994697571,830,
12/20/2012,1/1/2014,3,2.97490000724792,,,102,
12/20/2012,2/1/2014,3,2.96700000762939,,,31,
12/20/2012,3/1/2014,3,2.95499992370605,2.95799994468689,2.95799994468689,5,
12/20/2012,4/1/2014,3,2.93350005149841,,,0,
12/20/2012,5/1/2014,3,2.91199994087219,,,0,
12/20/2012,6/1/2014,3,2.89299988746643,,,0,
12/20/2012,7/1/2014,3,2.88949990272522,,,0,
12/20/2012,8/1/2014,3,2.88750004768372,2.89249992370605,2.89249992370605,0,
12/20/2012,9/1/2014,3,2.88499999046326,2.88899993896484,2.88899993896484,0,
12/20/2012,10/1/2014,3,2.8824999332428,,,0,
12/20/2012,11/1/2014,3,2.88050007820129,,,0,
12/20/2012,12/1/2014,3,2.87849998474121,,,0,
12/20/2012,1/1/2015,3,2.87849998474121,,,0,
12/20/2012,2/1/2015,3,2.87249994277954,,,0,
12/20/2012,3/1/2015,3,2.86249995231628,,,0,
12/20/2012,4/1/2015,3,2.84349989891052,,,0,
12/20/2012,5/1/2015,3,2.83100008964539,,,0,
12/20/2012,6/1/2015,3,2.81850004196167,,,0,
12/20/2012,7/1/2015,3,2.81649994850159,,,0,
12/20/2012,8/1/2015,3,2.81450009346008,,,0,
12/20/2012,9/1/2015,3,2.8125,,,0,
12/20/2012,10/1/2015,3,2.81049990653992,,,0,
12/20/2012,11/1/2015,3,2.80900001525879,,,0,
12/20/2012,12/1/2015,3,2.80749988555908,,,0,
12/20/2012,1/1/2016,3,2.80870008468628,,,0,
12/20/2012,2/1/2016,3,2.80259990692139,,,0,
12/20/2012,3/1/2016,3,2.78880000114441,,,0,
12/20/2012,4/1/2016,3,2.77080011367798,,,0,
12/20/2012,5/1/2016,3,2.76079988479614,,,0,
12/20/2012,6/1/2016,3,2.75979995727539,,,0,
12/20/2012,7/1/2016,3,2.76119995117187,,,0,
12/20/2012,8/1/2016,3,2.76270008087158,,,0,
12/20/2012,9/1/2016,3,2.76519989967346,,,0,
12/20/2012,10/1/2016,3,2.76769995689392,,,0,
12/20/2012,11/1/2016,3,2.77119994163513,,,0,
12/20/2012,12/1/2016,3,2.77369999885559,,,0,
12/20/2012,1/1/2017,3,2.77489995956421,,,0,
12/20/2012,1/1/2013,4,2.75430011749268,2.77729988098145,2.72779989242554,36620,
12/20/2012,2/1/2013,4,2.74000000953674,2.76200008392334,2.71819996833801,50731,
12/20/2012,3/1/2013,4,2.74629998207092,2.76500010490417,2.72560000419617,18511,
12/20/2012,4/1/2013,4,2.8850998878479,2.90059995651245,2.86339998245239,9425,
12/20/2012,5/1/2013,4,2.8782000541687,2.8921000957489,2.85719990730286,6048,
12/20/2012,6/1/2013,4,2.84649991989136,2.86190009117126,2.82520008087158,7334,
12/20/2012,7/1/2013,4,2.80830001831055,2.82119989395142,2.7943000793457,2363,
12/20/2012,8/1/2013,4,2.76679992675781,2.76259994506836,2.74760007858276,965,
12/20/2012,9/1/2013,4,2.72379994392395,2.73420000076294,2.71670007705688,1025,
12/20/2012,10/1/2013,4,2.58660006523132,,,437,
12/20/2012,11/1/2013,4,2.55310010910034,2.55909991264343,2.55220007896423,412,
12/20/2012,12/1/2013,4,2.52990007400513,2.54189991950989,2.52029991149902,569,
12/20/2012,1/1/2014,4,2.52160000801086,,,58,
12/20/2012,2/1/2014,4,2.52430009841919,,,5,
12/20/2012,3/1/2014,4,2.53430008888245,,,2,
12/20/2012,4/1/2014,4,2.66129994392395,2.70970010757446,2.69630002975464,9,
12/20/2012,5/1/2014,4,2.66109991073608,,,0,
12/20/2012,6/1/2014,4,2.64660000801086,,,0,
12/20/2012,7/1/2014,4,2.62610006332397,,,0,
12/20/2012,8/1/2014,4,2.60660004615784,,,0,
12/20/2012,9/1/2014,4,2.57789993286133,,,0,
12/20/2012,10/1/2014,4,2.44989991188049,,,0,
12/20/2012,11/1/2014,4,2.42090010643005,,,0,
12/20/2012,12/1/2014,4,2.40240001678467,,,0,
12/20/2012,1/1/2015,4,2.40639996528625,,,0,
12/20/2012,2/1/2015,4,2.41339993476868,,,0,
12/20/2012,3/1/2015,4,2.4203999042511,,,0,
12/20/2012,4/1/2015,4,2.52040004730225,,,0,
12/20/2012,5/1/2015,4,2.5229001045227,,,0,
12/20/2012,6/1/2015,4,2.51290011405945,,,0,
12/20/2012,7/1/2015,4,2.49889993667603,,,0,
12/20/2012,8/1/2015,4,2.48489999771118,,,0,
12/20/2012,9/1/2015,4,2.46889996528625,,,0,
12/20/2012,10/1/2015,4,2.36890006065369,,,0,
12/20/2012,11/1/2015,4,2.34890007972717,,,0,
12/20/2012,12/1/2015,4,2.333899974823,,,0,
12/21/2012,2/1/2013,1,88.6600036621094,90.0699996948242,87.9599990844727,180489,
12/21/2012,3/1/2013,1,89.2300033569336,90.5999984741211,88.5299987792969,46630,
12/21/2012,4/1/2013,1,89.8099975585938,91.0800018310547,89.120002746582,23153,
12/21/2012,5/1/2013,1,90.3300018310547,91.4499969482422,89.6500015258789,14379,
12/21/2012,6/1/2013,1,90.7099990844727,91.9199981689453,90.0599975585937,21547,
12/21/2012,7/1/2013,1,90.9599990844727,91.5899963378906,90.3099975585937,6294,
12/21/2012,8/1/2013,1,91.0800018310547,91.4800033569336,91.0199966430664,3206,
12/21/2012,9/1/2013,1,91.129997253418,92.2799987792969,90.6800003051758,3480,
12/21/2012,10/1/2013,1,91.120002746582,91.5,90.5999984741211,1843,
12/21/2012,11/1/2013,1,91.1100006103516,90.6699981689453,90.6699981689453,1380,
12/21/2012,12/1/2013,1,91.0899963378906,91.9599990844727,90.4800033569336,17620,
12/21/2012,1/1/2014,1,91,,90.8300018310547,558,
12/21/2012,2/1/2014,1,90.9000015258789,,,305,
12/21/2012,3/1/2014,1,90.8099975585938,90.5899963378906,90.5899963378906,913,
12/21/2012,4/1/2014,1,90.7099990844727,,,732,
12/21/2012,5/1/2014,1,90.620002746582,,,350,
12/21/2012,6/1/2014,1,90.5299987792969,90.8899993896484,90.0500030517578,2215,
12/21/2012,7/1/2014,1,90.370002746582,,,11,
12/21/2012,8/1/2014,1,90.2300033569336,,,23,
12/21/2012,9/1/2014,1,90.1100006103516,,,42,
12/21/2012,10/1/2014,1,90.0100021362305,,,15,
12/21/2012,11/1/2014,1,89.9300003051758,,,595,
12/21/2012,12/1/2014,1,89.870002746582,90.3199996948242,89.4800033569336,7713,
12/21/2012,1/1/2015,1,89.6100006103516,,,560,
12/21/2012,2/1/2015,1,89.3600006103516,,,0,
12/21/2012,3/1/2015,1,89.129997253418,,,0,
12/21/2012,4/1/2015,1,88.9199981689453,,,0,
12/21/2012,5/1/2015,1,88.7200012207031,,,0,
12/21/2012,6/1/2015,1,88.5699996948242,,,158,
12/21/2012,7/1/2015,1,88.379997253418,,,10,
12/21/2012,8/1/2015,1,88.1999969482422,,,0,
12/21/2012,9/1/2015,1,88.0299987792969,,,20,
12/21/2012,10/1/2015,1,87.879997253418,,,0,
12/21/2012,11/1/2015,1,87.75,,,0,
12/21/2012,12/1/2015,1,87.629997253418,87.620002746582,87.2699966430664,2543,
12/21/2012,1/1/2016,1,87.4700012207031,,,0,
12/21/2012,2/1/2016,1,87.3099975585938,,,0,
12/21/2012,3/1/2016,1,87.1600036621094,,,0,
12/21/2012,4/1/2016,1,87.0100021362305,,,0,
12/21/2012,5/1/2016,1,86.8600006103516,,,0,
12/21/2012,6/1/2016,1,86.7300033569336,,,0,
12/21/2012,7/1/2016,1,86.5999984741211,,,0,
12/21/2012,8/1/2016,1,86.4700012207031,,,0,
12/21/2012,9/1/2016,1,86.3499984741211,,,0,
12/21/2012,10/1/2016,1,86.2300033569336,,,0,
12/21/2012,11/1/2016,1,86.120002746582,,,0,
12/21/2012,12/1/2016,1,86.0299987792969,,86,783,
12/21/2012,1/1/2017,1,85.9300003051758,,,0,
12/21/2012,2/1/2017,1,85.8300018310547,,,0,
12/21/2012,3/1/2017,1,85.7399978637695,,,0,
12/21/2012,4/1/2017,1,85.6500015258789,,,0,
12/21/2012,5/1/2017,1,85.5599975585938,,,0,
12/21/2012,6/1/2017,1,85.4800033569336,,,0,
12/21/2012,7/1/2017,1,85.4000015258789,,,0,
12/21/2012,8/1/2017,1,85.3300018310547,,,0,
12/21/2012,9/1/2017,1,85.2600021362305,,,0,
12/21/2012,10/1/2017,1,85.1999969482422,,,0,
12/21/2012,11/1/2017,1,85.1399993896484,,,0,
12/21/2012,12/1/2017,1,85.0800018310547,84.5899963378906,84.5899963378906,260,
12/21/2012,1/1/2018,1,85.0199966430664,,,0,
12/21/2012,2/1/2018,1,84.9599990844727,,,0,
12/21/2012,3/1/2018,1,84.9000015258789,,,0,
12/21/2012,4/1/2018,1,84.8399963378906,,,0,
12/21/2012,5/1/2018,1,84.7799987792969,,,0,
12/21/2012,6/1/2018,1,84.7200012207031,,,0,
12/21/2012,7/1/2018,1,84.6600036621094,,,0,
12/21/2012,8/1/2018,1,84.5999984741211,,,0,
12/21/2012,9/1/2018,1,84.5400009155273,,,0,
12/21/2012,10/1/2018,1,84.4800033569336,,,0,
12/21/2012,11/1/2018,1,84.4199981689453,,,0,
12/21/2012,12/1/2018,1,84.3600006103516,,,1,
12/21/2012,6/1/2019,1,84.3099975585938,,,0,
12/21/2012,12/1/2019,1,84.2600021362305,,,0,
12/21/2012,6/1/2020,1,84.2099990844727,,,0,
12/21/2012,12/1/2020,1,84.1600036621094,,,0,
12/21/2012,6/1/2021,1,84.1600036621094,,,0,
12/21/2012,12/1/2021,1,84.1600036621094,,,0,
12/21/2012,1/1/2013,3,3.02239990234375,3.06010007858276,3.01830005645752,33731,
12/21/2012,2/1/2013,3,3.01020002365112,3.05019998550415,3.00659990310669,43521,
12/21/2012,3/1/2013,3,2.9935998916626,3.03200006484985,2.98970007896423,19880,
12/21/2012,4/1/2013,3,2.97320008277893,3.00909996032715,2.96889996528625,9970,
12/21/2012,5/1/2013,3,3.00200009346008,3.03049993515015,2.99880003929138,5698,
12/21/2012,6/1/2013,3,2.98370003700256,3.00209999084473,2.97740006446838,6922,
12/21/2012,7/1/2013,3,2.97670006752014,2.99160003662109,2.97119998931885,1226,
12/21/2012,8/1/2013,3,2.97169995307922,2.97989988327026,2.96889996528625,294,
12/21/2012,9/1/2013,3,2.96770000457764,2.97769999504089,2.96269989013672,257,
12/21/2012,10/1/2013,3,2.96460008621216,2.97329998016357,2.95779991149902,139,
12/21/2012,11/1/2013,3,2.96129989624023,2.97070002555847,2.95650005340576,112,
12/21/2012,12/1/2013,3,2.95659995079041,2.97329998016357,2.94970011711121,1079,
12/21/2012,1/1/2014,3,2.95350003242493,,,12,
12/21/2012,2/1/2014,3,2.94600009918213,,,6,
12/21/2012,3/1/2014,3,2.93400001525879,,,1,
12/21/2012,4/1/2014,3,2.91249990463257,,,1,
12/21/2012,5/1/2014,3,2.89100003242493,,,0,
12/21/2012,6/1/2014,3,2.87199997901917,,,0,
12/21/2012,7/1/2014,3,2.86849999427795,,,0,
12/21/2012,8/1/2014,3,2.86649990081787,,,0,
12/21/2012,9/1/2014,3,2.86400008201599,,,0,
12/21/2012,10/1/2014,3,2.86150002479553,,,0,
12/21/2012,11/1/2014,3,2.85949993133545,,,0,
12/21/2012,12/1/2014,3,2.85750007629395,,,0,
12/21/2012,1/1/2015,3,2.85750007629395,,,0,
12/21/2012,2/1/2015,3,2.85150003433228,,,0,
12/21/2012,3/1/2015,3,2.84150004386902,,,0,
12/21/2012,4/1/2015,3,2.82249999046326,,,0,
12/21/2012,5/1/2015,3,2.80999994277954,,,0,
12/21/2012,6/1/2015,3,2.79749989509583,,,0,
12/21/2012,7/1/2015,3,2.79550004005432,,,0,
12/21/2012,8/1/2015,3,2.79349994659424,,,0,
12/21/2012,9/1/2015,3,2.79150009155273,,,0,
12/21/2012,10/1/2015,3,2.78949999809265,,,0,
12/21/2012,11/1/2015,3,2.78800010681152,,,0,
12/21/2012,12/1/2015,3,2.78649997711182,,,0,
12/21/2012,1/1/2016,3,2.78769993782043,,,0,
12/21/2012,2/1/2016,3,2.78159999847412,,,0,
12/21/2012,3/1/2016,3,2.76780009269714,,,0,
12/21/2012,4/1/2016,3,2.74979996681213,,,0,
12/21/2012,5/1/2016,3,2.73979997634888,,,0,
12/21/2012,6/1/2016,3,2.73880004882812,,,0,
12/21/2012,7/1/2016,3,2.74020004272461,,,0,
12/21/2012,8/1/2016,3,2.74169993400574,,,0,
12/21/2012,9/1/2016,3,2.7441999912262,,,0,
12/21/2012,10/1/2016,3,2.74670004844666,,,0,
12/21/2012,11/1/2016,3,2.75020003318787,,,0,
12/21/2012,12/1/2016,3,2.75270009040833,,,0,
12/21/2012,1/1/2017,3,2.75390005111694,,,0,
12/21/2012,1/1/2013,4,2.73469996452332,2.76090002059937,2.71799993515015,37766,
12/21/2012,2/1/2013,4,2.71580004692078,2.74499988555908,2.70409989356995,43150,
12/21/2012,3/1/2013,4,2.7228000164032,2.74889993667603,2.71090006828308,13004,
12/21/2012,4/1/2013,4,2.86010003089905,2.88910007476807,2.85050010681152,6737,
12/21/2012,5/1/2013,4,2.85459995269775,2.88420009613037,2.8445999622345,4849,
12/21/2012,6/1/2013,4,2.82389998435974,2.85640001296997,2.81349992752075,3917,
12/21/2012,7/1/2013,4,2.78719997406006,2.80839991569519,2.78180003166199,808,
12/21/2012,8/1/2013,4,2.74659991264343,2.74830007553101,2.74200010299683,604,
12/21/2012,9/1/2013,4,2.70379996299744,2.71110010147095,2.69190001487732,610,
12/21/2012,10/1/2013,4,2.56760001182556,2.5631000995636,2.5631000995636,284,
12/21/2012,11/1/2013,4,2.53309988975525,2.53349995613098,2.52600002288818,346,
12/21/2012,12/1/2013,4,2.50850009918213,2.52130007743835,2.49959993362427,410,
12/21/2012,1/1/2014,4,2.49920010566711,,,88,
12/21/2012,2/1/2014,4,2.50189995765686,,,14,
12/21/2012,3/1/2014,4,2.51079988479614,,,5,
12/21/2012,4/1/2014,4,2.63680005073547,,,0,
12/21/2012,5/1/2014,4,2.63660001754761,,,0,
12/21/2012,6/1/2014,4,2.62210011482239,,,0,
12/21/2012,7/1/2014,4,2.60159993171692,,,0,
12/21/2012,8/1/2014,4,2.58209991455078,,,0,
12/21/2012,9/1/2014,4,2.55340003967285,,,0,
12/21/2012,10/1/2014,4,2.42540001869202,,,0,
12/21/2012,11/1/2014,4,2.396399974823,,,0,
12/21/2012,12/1/2014,4,2.37789988517761,,,0,
12/21/2012,1/1/2015,4,2.38190007209778,,,0,
12/21/2012,2/1/2015,4,2.3889000415802,,,0,
12/21/2012,3/1/2015,4,2.39590001106262,,,0,
12/21/2012,4/1/2015,4,2.49589991569519,,,0,
12/21/2012,5/1/2015,4,2.49839997291565,,,0,
12/21/2012,6/1/2015,4,2.48839998245239,,,0,
12/21/2012,7/1/2015,4,2.47440004348755,,,0,
12/21/2012,8/1/2015,4,2.4604001045227,,,0,
12/21/2012,9/1/2015,4,2.44440007209778,,,0,
12/21/2012,10/1/2015,4,2.34439992904663,,,0,
12/21/2012,11/1/2015,4,2.32439994812012,,,0,
12/21/2012,12/1/2015,4,2.30940008163452,,,0,
12/24/2012,2/1/2013,1,88.6100006103516,88.8600006103516,88.1999969482422,48516,
12/24/2012,3/1/2013,1,89.1699981689453,89.3499984741211,88.7799987792969,8173,
12/24/2012,4/1/2013,1,89.7399978637695,89.9599990844727,89.3600006103516,4126,
12/24/2012,5/1/2013,1,90.2699966430664,90.4300003051758,89.9199981689453,3355,
12/24/2012,6/1/2013,1,90.6699981689453,90.7799987792969,90.2300033569336,4912,
12/24/2012,7/1/2013,1,90.9400024414063,91.0699996948242,90.4899978637695,2024,
12/24/2012,8/1/2013,1,91.0699996948242,91.120002746582,90.620002746582,936,
12/24/2012,9/1/2013,1,91.120002746582,91.1900024414063,90.6699981689453,814,
12/24/2012,10/1/2013,1,91.0999984741211,90.9000015258789,90.9000015258789,471,
12/24/2012,11/1/2013,1,91.0800018310547,,90.6999969482422,326,
12/24/2012,12/1/2013,1,91.0599975585938,91.1900024414063,90.629997253418,2238,
12/24/2012,1/1/2014,1,90.9800033569336,,,256,
12/24/2012,2/1/2014,1,90.8899993896484,,,162,
12/24/2012,3/1/2014,1,90.8000030517578,90.620002746582,90.4700012207031,61,
12/24/2012,4/1/2014,1,90.6999969482422,,,49,
12/24/2012,5/1/2014,1,90.6100006103516,,,30,
12/24/2012,6/1/2014,1,90.5199966430664,90.4300003051758,90.1699981689453,147,
12/24/2012,7/1/2014,1,90.3600006103516,,,5,
12/24/2012,8/1/2014,1,90.2200012207031,,,20,
12/24/2012,9/1/2014,1,90.0999984741211,,,30,
12/24/2012,10/1/2014,1,90,,,10,
12/24/2012,11/1/2014,1,89.9199981689453,,,0,
12/24/2012,12/1/2014,1,89.8600006103516,89.7300033569336,89.5599975585938,307,
12/24/2012,1/1/2015,1,89.5999984741211,,,0,
12/24/2012,2/1/2015,1,89.3600006103516,,,0,
12/24/2012,3/1/2015,1,89.129997253418,,,0,
12/24/2012,4/1/2015,1,88.9199981689453,,,0,
12/24/2012,5/1/2015,1,88.7300033569336,,,0,
12/24/2012,6/1/2015,1,88.5800018310547,,,16,
12/24/2012,7/1/2015,1,88.3899993896484,,,0,
12/24/2012,8/1/2015,1,88.2099990844727,,,0,
12/24/2012,9/1/2015,1,88.0500030517578,,,0,
12/24/2012,10/1/2015,1,87.9100036621094,,,0,
12/24/2012,11/1/2015,1,87.7799987792969,,,0,
12/24/2012,12/1/2015,1,87.6600036621094,87.5999984741211,87.1500015258789,151,
12/24/2012,1/1/2016,1,87.5,,,0,
12/24/2012,2/1/2016,1,87.3499984741211,,,0,
12/24/2012,3/1/2016,1,87.1999969482422,,,0,
12/24/2012,4/1/2016,1,87.0500030517578,,,0,
12/24/2012,5/1/2016,1,86.9100036621094,,,0,
12/24/2012,6/1/2016,1,86.7799987792969,,,0,
12/24/2012,7/1/2016,1,86.6500015258789,,,0,
12/24/2012,8/1/2016,1,86.5299987792969,,,0,
12/24/2012,9/1/2016,1,86.4100036621094,,,0,
12/24/2012,10/1/2016,1,86.2900009155274,,,0,
12/24/2012,11/1/2016,1,86.1900024414063,,,0,
12/24/2012,12/1/2016,1,86.0999984741211,85.8000030517578,85.5699996948242,40,
12/24/2012,1/1/2017,1,86,,,0,
12/24/2012,2/1/2017,1,85.9000015258789,,,0,
12/24/2012,3/1/2017,1,85.8099975585938,,,0,
12/24/2012,4/1/2017,1,85.7200012207031,,,0,
12/24/2012,5/1/2017,1,85.629997253418,,,0,
12/24/2012,6/1/2017,1,85.5500030517578,,,0,
12/24/2012,7/1/2017,1,85.4700012207031,,,0,
12/24/2012,8/1/2017,1,85.4000015258789,,,0,
12/24/2012,9/1/2017,1,85.3300018310547,,,0,
12/24/2012,10/1/2017,1,85.2699966430664,,,0,
12/24/2012,11/1/2017,1,85.2099990844727,,,0,
12/24/2012,12/1/2017,1,85.1500015258789,85,84.9899978637695,29,
12/24/2012,1/1/2018,1,85.0899963378906,,,0,
12/24/2012,2/1/2018,1,85.0299987792969,,,0,
12/24/2012,3/1/2018,1,84.9700012207031,,,0,
12/24/2012,4/1/2018,1,84.9100036621094,,,0,
12/24/2012,5/1/2018,1,84.8499984741211,,,0,
12/24/2012,6/1/2018,1,84.7900009155273,,,0,
12/24/2012,7/1/2018,1,84.7300033569336,,,0,
12/24/2012,8/1/2018,1,84.6699981689453,,,0,
12/24/2012,9/1/2018,1,84.6100006103516,,,0,
12/24/2012,10/1/2018,1,84.5500030517578,,,0,
12/24/2012,11/1/2018,1,84.4899978637695,,,0,
12/24/2012,12/1/2018,1,84.4300003051758,,,2,
12/24/2012,6/1/2019,1,84.379997253418,,,0,
12/24/2012,12/1/2019,1,84.3300018310547,83.6999969482422,83.6999969482422,2,
12/24/2012,6/1/2020,1,84.2799987792969,,,0,
12/24/2012,12/1/2020,1,84.2300033569336,,,0,
12/24/2012,6/1/2021,1,84.2300033569336,,,0,
12/24/2012,12/1/2021,1,84.2300033569336,,,0,
12/24/2012,1/1/2013,3,3.00219988822937,3.03379988670349,2.99799990653992,18639,
12/24/2012,2/1/2013,3,2.98850011825562,3.01999998092651,2.98460006713867,22661,
12/24/2012,3/1/2013,3,2.96869993209839,2.9967999458313,2.96479988098145,6577,
12/24/2012,4/1/2013,3,2.94519996643066,2.97950005531311,2.94429993629456,2831,
12/24/2012,5/1/2013,3,2.97370004653931,3.01049995422363,2.97049999237061,1088,
12/24/2012,6/1/2013,3,2.95609998703003,2.98499989509583,2.95379996299744,1905,
12/24/2012,7/1/2013,3,2.95009994506836,2.96160006523132,2.94959998130798,345,
12/24/2012,8/1/2013,3,2.94580006599426,2.96000003814697,2.95000004768372,132,
12/24/2012,9/1/2013,3,2.94250011444092,,2.95530009269714,140,
12/24/2012,10/1/2013,3,2.93989992141724,,,115,
12/24/2012,11/1/2013,3,2.9368999004364,2.95000004768372,2.95000004768372,71,
12/24/2012,12/1/2013,3,2.9326000213623,2.96079993247986,2.93090009689331,150,
12/24/2012,1/1/2014,3,2.93059992790222,,,18,
12/24/2012,2/1/2014,3,2.92409992218018,,,0,
12/24/2012,3/1/2014,3,2.91310000419617,,,0,
12/24/2012,4/1/2014,3,2.89260005950928,,,0,
12/24/2012,5/1/2014,3,2.87210011482239,,,0,
12/24/2012,6/1/2014,3,2.85409998893738,,,0,
12/24/2012,7/1/2014,3,2.85060000419617,,,0,
12/24/2012,8/1/2014,3,2.84859991073608,,,0,
12/24/2012,9/1/2014,3,2.8461000919342,,,0,
12/24/2012,10/1/2014,3,2.84360003471375,,,0,
12/24/2012,11/1/2014,3,2.84159994125366,,,0,
12/24/2012,12/1/2014,3,2.83960008621216,,,0,
12/24/2012,1/1/2015,3,2.83960008621216,,,0,
12/24/2012,2/1/2015,3,2.83360004425049,,,0,
12/24/2012,3/1/2015,3,2.82360005378723,,,0,
12/24/2012,4/1/2015,3,2.80460000038147,,,0,
12/24/2012,5/1/2015,3,2.79209995269775,,,0,
12/24/2012,6/1/2015,3,2.77959990501404,,,0,
12/24/2012,7/1/2015,3,2.77760004997253,,,0,
12/24/2012,8/1/2015,3,2.77559995651245,,,0,
12/24/2012,9/1/2015,3,2.77360010147095,,,0,
12/24/2012,10/1/2015,3,2.77160000801086,,,0,
12/24/2012,11/1/2015,3,2.77010011672974,,,0,
12/24/2012,12/1/2015,3,2.76859998703003,,,0,
12/24/2012,1/1/2016,3,2.76979994773865,,,0,
12/24/2012,2/1/2016,3,2.76370000839233,,,0,
12/24/2012,3/1/2016,3,2.74990010261536,,,0,
12/24/2012,4/1/2016,3,2.73189997673035,,,0,
12/24/2012,5/1/2016,3,2.72189998626709,,,0,
12/24/2012,6/1/2016,3,2.72090005874634,,,0,
12/24/2012,7/1/2016,3,2.72230005264282,,,0,
12/24/2012,8/1/2016,3,2.72379994392395,,,0,
12/24/2012,9/1/2016,3,2.72630000114441,,,0,
12/24/2012,10/1/2016,3,2.72880005836487,,,0,
12/24/2012,11/1/2016,3,2.73230004310608,,,0,
12/24/2012,12/1/2016,3,2.73480010032654,,,0,
12/24/2012,1/1/2017,3,2.73600006103516,,,0,
12/24/2012,1/1/2013,4,2.7506000995636,2.75309991836548,2.71309995651245,14396,
12/24/2012,2/1/2013,4,2.72569990158081,2.72849988937378,2.69709992408752,19997,
12/24/2012,3/1/2013,4,2.73009991645813,2.73189997673035,2.70149993896484,5234,
12/24/2012,4/1/2013,4,2.86529994010925,2.86739993095398,2.83789992332458,2087,
12/24/2012,5/1/2013,4,2.85989999771118,2.85949993133545,2.83400011062622,2156,
12/24/2012,6/1/2013,4,2.83030009269714,2.83109998703003,2.80130004882812,1057,
12/24/2012,7/1/2013,4,2.79489994049072,2.79029989242554,2.76780009269714,304,
12/24/2012,8/1/2013,4,2.75449991226196,,,263,
12/24/2012,9/1/2013,4,2.71300005912781,,,265,
12/24/2012,10/1/2013,4,2.57509994506836,,,101,
12/24/2012,11/1/2013,4,2.53749990463257,,,121,
12/24/2012,12/1/2013,4,2.51149988174438,2.50789999961853,2.49650001525879,214,
12/24/2012,1/1/2014,4,2.50139999389648,,,50,
12/24/2012,2/1/2014,4,2.50250005722046,,,0,
12/24/2012,3/1/2014,4,2.51060009002686,,,0,
12/24/2012,4/1/2014,4,2.6350998878479,,,0,
12/24/2012,5/1/2014,4,2.63490009307861,,,0,
12/24/2012,6/1/2014,4,2.62039995193481,,,0,
12/24/2012,7/1/2014,4,2.59990000724792,,,0,
12/24/2012,8/1/2014,4,2.58039999008179,,,0,
12/24/2012,9/1/2014,4,2.55170011520386,,,0,
12/24/2012,10/1/2014,4,2.42370009422302,,,0,
12/24/2012,11/1/2014,4,2.394700050354,,,0,
12/24/2012,12/1/2014,4,2.37619996070862,,,0,
12/24/2012,1/1/2015,4,2.3801999092102,,,0,
12/24/2012,2/1/2015,4,2.38720011711121,,,0,
12/24/2012,3/1/2015,4,2.39420008659363,,,0,
12/24/2012,4/1/2015,4,2.4941999912262,,,0,
12/24/2012,5/1/2015,4,2.49670004844666,,,0,
12/24/2012,6/1/2015,4,2.4867000579834,,,0,
12/24/2012,7/1/2015,4,2.47270011901855,,,0,
12/24/2012,8/1/2015,4,2.45869994163513,,,0,
12/24/2012,9/1/2015,4,2.4426999092102,,,0,
12/24/2012,10/1/2015,4,2.34270000457764,,,0,
12/24/2012,11/1/2015,4,2.32270002365112,,,0,
12/24/2012,12/1/2015,4,2.30769991874695,,,0,
12/26/2012,2/1/2013,1,90.9800033569336,91.3000030517578,88.5899963378906,141436,
12/26/2012,3/1/2013,1,91.4899978637695,91.8199996948242,89.1800003051758,40691,
12/26/2012,4/1/2013,1,92.0100021362305,92.25,90.0800018310547,22308,
12/26/2012,5/1/2013,1,92.4700012207031,92.6999969482422,90.6399993896484,19080,
12/26/2012,6/1/2013,1,92.8099975585937,93.0999984741211,90.9599990844727,29458,
12/26/2012,7/1/2013,1,93.0299987792969,93.1399993896484,92.1999969482422,8228,
12/26/2012,8/1/2013,1,93.0800018310547,93.1600036621094,92.7399978637695,4048,
12/26/2012,9/1/2013,1,93.0400009155273,93.1399993896484,91.8499984741211,5509,
12/26/2012,10/1/2013,1,92.9400024414062,92.9700012207031,91.7399978637695,1620,
12/26/2012,11/1/2013,1,92.8499984741211,92.8499984741211,92.4300003051758,1227,
12/26/2012,12/1/2013,1,92.7600021362305,92.9599990844727,91.2300033569336,27768,
12/26/2012,1/1/2014,1,92.6100006103516,92.5199966430664,92.1900024414063,619,
12/26/2012,2/1/2014,1,92.4599990844727,,,518,
12/26/2012,3/1/2014,1,92.3199996948242,91.1600036621094,,1661,
12/26/2012,4/1/2014,1,92.1900024414063,91.5,,414,
12/26/2012,5/1/2014,1,92.0699996948242,,,350,
12/26/2012,6/1/2014,1,91.9400024414063,92.0400009155273,91.4199981689453,3757,
12/26/2012,7/1/2014,1,91.7300033569336,,,204,
12/26/2012,8/1/2014,1,91.5400009155274,,,586,
12/26/2012,9/1/2014,1,91.3899993896484,,,1171,
12/26/2012,10/1/2014,1,91.25,,,763,
12/26/2012,11/1/2014,1,91.1399993896484,,,511,
12/26/2012,12/1/2014,1,91.0500030517578,91.3499984741211,90.4599990844727,9015,
12/26/2012,1/1/2015,1,90.7600021362305,,,111,
12/26/2012,2/1/2015,1,90.4899978637695,,,45,
12/26/2012,3/1/2015,1,90.2399978637695,,,500,
12/26/2012,4/1/2015,1,90,,,0,
12/26/2012,5/1/2015,1,89.7799987792969,,,0,
12/26/2012,6/1/2015,1,89.5999984741211,,,6,
12/26/2012,7/1/2015,1,89.379997253418,,,0,
12/26/2012,8/1/2015,1,89.1699981689453,,,0,
12/26/2012,9/1/2015,1,88.9800033569336,,,500,
12/26/2012,10/1/2015,1,88.8099975585937,,,0,
12/26/2012,11/1/2015,1,88.6500015258789,,,0,
12/26/2012,12/1/2015,1,88.5,88.6999969482422,88.2900009155273,2442,
12/26/2012,1/1/2016,1,88.3199996948242,,,0,
12/26/2012,2/1/2016,1,88.1500015258789,,,0,
12/26/2012,3/1/2016,1,87.9800033569336,,,0,
12/26/2012,4/1/2016,1,87.8199996948242,,,0,
12/26/2012,5/1/2016,1,87.6600036621094,,,0,
12/26/2012,6/1/2016,1,87.5100021362305,,,0,
12/26/2012,7/1/2016,1,87.3600006103516,,,0,
12/26/2012,8/1/2016,1,87.2200012207031,,,0,
12/26/2012,9/1/2016,1,87.0800018310547,,,0,
12/26/2012,10/1/2016,1,86.9400024414063,,,0,
12/26/2012,11/1/2016,1,86.8199996948242,,,0,
12/26/2012,12/1/2016,1,86.7099990844727,86.4800033569336,86.4800033569336,66,
12/26/2012,1/1/2017,1,86.5999984741211,,,0,
12/26/2012,2/1/2017,1,86.5,,,0,
12/26/2012,3/1/2017,1,86.4100036621094,,,0,
12/26/2012,4/1/2017,1,86.3199996948242,,,0,
12/26/2012,5/1/2017,1,86.2300033569336,,,0,
12/26/2012,6/1/2017,1,86.1500015258789,,,0,
12/26/2012,7/1/2017,1,86.0699996948242,,,0,
12/26/2012,8/1/2017,1,86,,,0,
12/26/2012,9/1/2017,1,85.9300003051758,,,0,
12/26/2012,10/1/2017,1,85.8600006103516,,,0,
12/26/2012,11/1/2017,1,85.8000030517578,,,0,
12/26/2012,12/1/2017,1,85.7399978637695,85.5500030517578,,0,
12/26/2012,1/1/2018,1,85.6699981689453,,,0,
12/26/2012,2/1/2018,1,85.6100006103516,,,0,
12/26/2012,3/1/2018,1,85.5500030517578,,,0,
12/26/2012,4/1/2018,1,85.4899978637695,,,0,
12/26/2012,5/1/2018,1,85.4300003051758,,,0,
12/26/2012,6/1/2018,1,85.370002746582,,,0,
12/26/2012,7/1/2018,1,85.3099975585937,,,0,
12/26/2012,8/1/2018,1,85.25,,,0,
12/26/2012,9/1/2018,1,85.1900024414062,,,0,
12/26/2012,10/1/2018,1,85.129997253418,,,0,
12/26/2012,11/1/2018,1,85.0699996948242,,,0,
12/26/2012,12/1/2018,1,85.0100021362305,,,0,
12/26/2012,6/1/2019,1,84.9599990844727,,,0,
12/26/2012,12/1/2019,1,84.9100036621094,,,0,
12/26/2012,6/1/2020,1,84.8600006103516,,,0,
12/26/2012,12/1/2020,1,84.8099975585938,,,0,
12/26/2012,6/1/2021,1,84.8099975585938,,,0,
12/26/2012,12/1/2021,1,84.8099975585938,,,0,
12/26/2012,1/1/2013,3,3.05130004882812,3.06800007820129,3.00419998168945,22406,
12/26/2012,2/1/2013,3,3.03570008277893,3.05290007591248,2.99110007286072,34224,
12/26/2012,3/1/2013,3,3.01609992980957,3.03139996528625,2.9753999710083,9301,
12/26/2012,4/1/2013,3,2.9925000667572,3.00110006332397,2.95250010490417,4161,
12/26/2012,5/1/2013,3,3.02119994163513,3.02679991722107,2.99869990348816,2370,
12/26/2012,6/1/2013,3,3.00419998168945,3.01460003852844,2.9614999294281,2157,
12/26/2012,7/1/2013,3,2.99830007553101,3.00460004806519,2.99410009384155,205,
12/26/2012,8/1/2013,3,2.99370002746582,2.99900007247925,2.99000000953674,113,
12/26/2012,9/1/2013,3,2.9899001121521,2.99670004844666,2.98909997940063,120,
12/26/2012,10/1/2013,3,2.98690009117126,2.98880004882812,2.98320007324219,26,
12/26/2012,11/1/2013,3,2.98370003700256,2.99810004234314,2.98399996757507,31,
12/26/2012,12/1/2013,3,2.97889995574951,2.9886999130249,2.9779999256134,294,
12/26/2012,1/1/2014,3,2.97690010070801,,,1,
12/26/2012,2/1/2014,3,2.96989989280701,,,1,
12/26/2012,3/1/2014,3,2.958899974823,,,2,
12/26/2012,4/1/2014,3,2.93840003013611,,,2,
12/26/2012,5/1/2014,3,2.91790008544922,,,0,
12/26/2012,6/1/2014,3,2.89989995956421,,,0,
12/26/2012,7/1/2014,3,2.896399974823,,,0,
12/26/2012,8/1/2014,3,2.89439988136292,,,0,
12/26/2012,9/1/2014,3,2.89190006256104,,,0,
12/26/2012,10/1/2014,3,2.88940000534058,,,0,
12/26/2012,11/1/2014,3,2.88739991188049,,,0,
12/26/2012,12/1/2014,3,2.88540005683899,,,1,
12/26/2012,1/1/2015,3,2.88540005683899,,,0,
12/26/2012,2/1/2015,3,2.87940001487732,,,0,
12/26/2012,3/1/2015,3,2.86940002441406,,,0,
12/26/2012,4/1/2015,3,2.8503999710083,,,0,
12/26/2012,5/1/2015,3,2.83789992332458,,,0,
12/26/2012,6/1/2015,3,2.82540011405945,,,0,
12/26/2012,7/1/2015,3,2.82340002059937,,,0,
12/26/2012,8/1/2015,3,2.82139992713928,,,0,
12/26/2012,9/1/2015,3,2.81940007209778,,,0,
12/26/2012,10/1/2015,3,2.8173999786377,,,0,
12/26/2012,11/1/2015,3,2.81590008735657,,,0,
12/26/2012,12/1/2015,3,2.81439995765686,,,0,
12/26/2012,1/1/2016,3,2.81559991836548,,,0,
12/26/2012,2/1/2016,3,2.80949997901917,,,0,
12/26/2012,3/1/2016,3,2.79570007324219,,,0,
12/26/2012,4/1/2016,3,2.77769994735718,,,0,
12/26/2012,5/1/2016,3,2.76769995689392,,,0,
12/26/2012,6/1/2016,3,2.76670002937317,,,0,
12/26/2012,7/1/2016,3,2.76810002326965,,,0,
12/26/2012,8/1/2016,3,2.76959991455078,,,0,
12/26/2012,9/1/2016,3,2.77209997177124,,,0,
12/26/2012,10/1/2016,3,2.7746000289917,,,0,
12/26/2012,11/1/2016,3,2.77810001373291,,,0,
12/26/2012,12/1/2016,3,2.78060007095337,,,0,
12/26/2012,1/1/2017,3,2.78180003166199,,,0,
12/26/2012,1/1/2013,4,2.81579995155334,2.82430005073547,2.75160002708435,23012,
12/26/2012,2/1/2013,4,2.7885000705719,2.80469989776611,2.72519993782043,25925,
12/26/2012,3/1/2013,4,2.79139995574951,2.79839992523193,2.74699997901916,8670,
12/26/2012,4/1/2013,4,2.92120003700256,2.92840003967285,2.86190009117126,5809,
12/26/2012,5/1/2013,4,2.91219997406006,2.91890001296997,2.87680006027222,3787,
12/26/2012,6/1/2013,4,2.87809991836548,2.88330006599426,2.8413999080658,3194,
12/26/2012,7/1/2013,4,2.83750009536743,2.84599995613098,2.82119989395142,1275,
12/26/2012,8/1/2013,4,2.79360008239746,2.78020000457764,,1252,
12/26/2012,9/1/2013,4,2.74990010261536,2.75300002098083,2.73160004615784,796,
12/26/2012,10/1/2013,4,2.6117000579834,2.57780003547668,,497,
12/26/2012,11/1/2013,4,2.57590007781982,2.57979989051819,2.56979990005493,465,
12/26/2012,12/1/2013,4,2.55060005187988,2.55480003356934,2.52480006217957,443,
12/26/2012,1/1/2014,4,2.54089999198914,,,6,
12/26/2012,2/1/2014,4,2.54200005531311,,,0,
12/26/2012,3/1/2014,4,2.54929995536804,,,0,
12/26/2012,4/1/2014,4,2.67379999160767,,,0,
12/26/2012,5/1/2014,4,2.6735999584198,,,0,
12/26/2012,6/1/2014,4,2.65960001945496,,,0,
12/26/2012,7/1/2014,4,2.63960003852844,,,0,
12/26/2012,8/1/2014,4,2.62059998512268,,,0,
12/26/2012,9/1/2014,4,2.59190011024475,,,0,
12/26/2012,10/1/2014,4,2.46390008926392,,,0,
12/26/2012,11/1/2014,4,2.4349000453949,,,0,
12/26/2012,12/1/2014,4,2.41639995574951,,,0,
12/26/2012,1/1/2015,4,2.4203999042511,,,0,
12/26/2012,2/1/2015,4,2.4274001121521,,,0,
12/26/2012,3/1/2015,4,2.43440008163452,,,0,
12/26/2012,4/1/2015,4,2.53439998626709,,,0,
12/26/2012,5/1/2015,4,2.53690004348755,,,0,
12/26/2012,6/1/2015,4,2.52690005302429,,,0,
12/26/2012,7/1/2015,4,2.51290011405945,,,0,
12/26/2012,8/1/2015,4,2.49889993667603,,,0,
12/26/2012,9/1/2015,4,2.4828999042511,,,0,
12/26/2012,10/1/2015,4,2.38289999961853,,,0,
12/26/2012,11/1/2015,4,2.36290001869202,,,0,
12/26/2012,12/1/2015,4,2.34789991378784,,,0,
12/27/2012,2/1/2013,1,90.870002746582,91.4400024414062,90.0500030517578,152804,
12/27/2012,3/1/2013,1,91.370002746582,91.9199981689453,90.5500030517578,44216,
12/27/2012,4/1/2013,1,91.9100036621094,92.4199981689453,91.0800018310547,19405,
12/27/2012,5/1/2013,1,92.3899993896484,92.8399963378906,91.5699996948242,15139,
12/27/2012,6/1/2013,1,92.75,93.1399993896484,91.9700012207031,21142,
12/27/2012,7/1/2013,1,92.9700012207031,93.3600006103516,92.1500015258789,8902,
12/27/2012,8/1/2013,1,93.0400009155273,93.3499984741211,92.3000030517578,4392,
12/27/2012,9/1/2013,1,93.0100021362305,93.3199996948242,92.3000030517578,3940,
12/27/2012,10/1/2013,1,92.9000015258789,93.0800018310547,92.1999969482422,2403,
12/27/2012,11/1/2013,1,92.8000030517578,93.0800018310547,92.4000015258789,1365,
12/27/2012,12/1/2013,1,92.7099990844727,93.0599975585938,91.9199981689453,19680,
12/27/2012,1/1/2014,1,92.5500030517578,92.6100006103516,92.6100006103516,952,
12/27/2012,2/1/2014,1,92.4000015258789,,,367,
12/27/2012,3/1/2014,1,92.2600021362305,92.4599990844727,92.0500030517578,400,
12/27/2012,4/1/2014,1,92.129997253418,,,155,
12/27/2012,5/1/2014,1,92.0199966430664,,,121,
12/27/2012,6/1/2014,1,91.8899993896484,92.0400009155273,91.4300003051758,1985,
12/27/2012,7/1/2014,1,91.6800003051758,,,169,
12/27/2012,8/1/2014,1,91.4899978637695,,,228,
12/27/2012,9/1/2014,1,91.3399963378906,,,220,
12/27/2012,10/1/2014,1,91.2099990844727,,,10,
12/27/2012,11/1/2014,1,91.1100006103516,,,193,
12/27/2012,12/1/2014,1,91.0199966430664,91.3499984741211,90.5299987792969,6249,
12/27/2012,1/1/2015,1,90.7399978637695,,,155,
12/27/2012,2/1/2015,1,90.4800033569336,,,0,
12/27/2012,3/1/2015,1,90.2399978637695,,,0,
12/27/2012,4/1/2015,1,90.0100021362305,,,0,
12/27/2012,5/1/2015,1,89.7900009155273,,,0,
12/27/2012,6/1/2015,1,89.6100006103516,,,189,
12/27/2012,7/1/2015,1,89.3899993896484,,,0,
12/27/2012,8/1/2015,1,89.1900024414062,,,0,
12/27/2012,9/1/2015,1,89.0100021362305,,,0,
12/27/2012,10/1/2015,1,88.8499984741211,,,0,
12/27/2012,11/1/2015,1,88.6999969482422,,,0,
12/27/2012,12/1/2015,1,88.5599975585938,88.6999969482422,88.1699981689453,2178,
12/27/2012,1/1/2016,1,88.379997253418,,,0,
12/27/2012,2/1/2016,1,88.2099990844727,,,0,
12/27/2012,3/1/2016,1,88.0400009155273,,,0,
12/27/2012,4/1/2016,1,87.870002746582,,,0,
12/27/2012,5/1/2016,1,87.7099990844727,,,0,
12/27/2012,6/1/2016,1,87.5599975585937,,,4,
12/27/2012,7/1/2016,1,87.4199981689453,,,0,
12/27/2012,8/1/2016,1,87.2799987792969,,,0,
12/27/2012,9/1/2016,1,87.1399993896484,,,0,
12/27/2012,10/1/2016,1,87.0100021362305,,,0,
12/27/2012,11/1/2016,1,86.8899993896484,,,0,
12/27/2012,12/1/2016,1,86.7799987792969,86.9899978637695,86.6600036621094,304,
12/27/2012,1/1/2017,1,86.6699981689453,,,0,
12/27/2012,2/1/2017,1,86.5699996948242,,,0,
12/27/2012,3/1/2017,1,86.4800033569336,,,0,
12/27/2012,4/1/2017,1,86.3899993896484,,,0,
12/27/2012,5/1/2017,1,86.3000030517578,,,0,
12/27/2012,6/1/2017,1,86.2200012207031,,,0,
12/27/2012,7/1/2017,1,86.1399993896484,,,0,
12/27/2012,8/1/2017,1,86.0699996948242,,,0,
12/27/2012,9/1/2017,1,86,,,0,
12/27/2012,10/1/2017,1,85.9300003051758,,,0,
12/27/2012,11/1/2017,1,85.870002746582,,,0,
12/27/2012,12/1/2017,1,85.8099975585938,,,122,
12/27/2012,1/1/2018,1,85.7399978637695,,,0,
12/27/2012,2/1/2018,1,85.6800003051758,,,0,
12/27/2012,3/1/2018,1,85.620002746582,,,0,
12/27/2012,4/1/2018,1,85.5599975585938,,,0,
12/27/2012,5/1/2018,1,85.5,,,0,
12/27/2012,6/1/2018,1,85.4400024414062,,,0,
12/27/2012,7/1/2018,1,85.379997253418,,,0,
12/27/2012,8/1/2018,1,85.3199996948242,,,0,
12/27/2012,9/1/2018,1,85.2600021362305,,,0,
12/27/2012,10/1/2018,1,85.1999969482422,,,0,
12/27/2012,11/1/2018,1,85.1399993896484,,,0,
12/27/2012,12/1/2018,1,85.0800018310547,85.1699981689453,85,18,
12/27/2012,6/1/2019,1,85.0199966430664,,,0,
12/27/2012,12/1/2019,1,84.9499969482422,85,85,2,
12/27/2012,6/1/2020,1,84.9000015258789,,,0,
12/27/2012,12/1/2020,1,84.8499984741211,,,0,
12/27/2012,6/1/2021,1,84.8499984741211,,,0,
12/27/2012,12/1/2021,1,84.8499984741211,,,0,
12/27/2012,1/1/2013,3,3.07229995727539,3.08200001716614,3.04690003395081,27434,
12/27/2012,2/1/2013,3,3.04889988899231,3.05749988555908,3.02880001068115,42383,
12/27/2012,3/1/2013,3,3.02589988708496,3.03460001945496,3.00729990005493,15553,
12/27/2012,4/1/2013,3,2.99889993667603,3.00500011444092,2.98329997062683,7215,
12/27/2012,5/1/2013,3,3.02679991722107,3.03150010108948,3.01480007171631,3722,
12/27/2012,6/1/2013,3,3.00999999046326,3.0171000957489,2.99499988555908,4151,
12/27/2012,7/1/2013,3,3.00399994850159,3.0081000328064,2.99020004272461,745,
12/27/2012,8/1/2013,3,2.99900007247925,3.00399994850159,2.98659992218018,464,
12/27/2012,9/1/2013,3,2.99499988555908,2.99920010566711,2.98379993438721,1043,
12/27/2012,10/1/2013,3,2.9918999671936,2.99749994277954,2.98239994049072,17,
12/27/2012,11/1/2013,3,2.9886999130249,2.99000000953674,2.98000001907349,35,
12/27/2012,12/1/2013,3,2.98399996757507,2.9899001121521,2.96919989585876,751,
12/27/2012,1/1/2014,3,2.98210000991821,,,37,
12/27/2012,2/1/2014,3,2.97510004043579,,,1,
12/27/2012,3/1/2014,3,2.9640998840332,,,0,
12/27/2012,4/1/2014,3,2.94359993934631,,,0,
12/27/2012,5/1/2014,3,2.92309999465942,,,0,
12/27/2012,6/1/2014,3,2.90510010719299,,,10,
12/27/2012,7/1/2014,3,2.90210008621216,,,0,
12/27/2012,8/1/2014,3,2.90009999275208,,,0,
12/27/2012,9/1/2014,3,2.89759993553162,,,0,
12/27/2012,10/1/2014,3,2.89510011672974,,,0,
12/27/2012,11/1/2014,3,2.89310002326965,,,0,
12/27/2012,12/1/2014,3,2.89109992980957,,,22,
12/27/2012,1/1/2015,3,2.89109992980957,,,0,
12/27/2012,2/1/2015,3,2.8850998878479,,,0,
12/27/2012,3/1/2015,3,2.87509989738464,,,0,
12/27/2012,4/1/2015,3,2.85610008239746,,,0,
12/27/2012,5/1/2015,3,2.84360003471375,,,0,
12/27/2012,6/1/2015,3,2.83109998703003,,,0,
12/27/2012,7/1/2015,3,2.82909989356995,,,0,
12/27/2012,8/1/2015,3,2.82710003852844,,,0,
12/27/2012,9/1/2015,3,2.82509994506836,,,0,
12/27/2012,10/1/2015,3,2.82310009002686,,,0,
12/27/2012,11/1/2015,3,2.82159996032715,,,0,
12/27/2012,12/1/2015,3,2.82010006904602,,,0,
12/27/2012,1/1/2016,3,2.82130002975464,,,0,
12/27/2012,2/1/2016,3,2.81520009040833,,,0,
12/27/2012,3/1/2016,3,2.80139994621277,,,0,
12/27/2012,4/1/2016,3,2.78340005874634,,,0,
12/27/2012,5/1/2016,3,2.77340006828308,,,0,
12/27/2012,6/1/2016,3,2.77239990234375,,,0,
12/27/2012,7/1/2016,3,2.77379989624023,,,0,
12/27/2012,8/1/2016,3,2.77530002593994,,,0,
12/27/2012,9/1/2016,3,2.7778000831604,,,0,
12/27/2012,10/1/2016,3,2.78029990196228,,,0,
12/27/2012,11/1/2016,3,2.78379988670349,,,0,
12/27/2012,12/1/2016,3,2.78629994392395,,,0,
12/27/2012,1/1/2017,3,2.78749990463257,,,0,
12/27/2012,1/1/2013,4,2.82130002975464,2.83920001983643,2.79590010643005,27995,
12/27/2012,2/1/2013,4,2.78929996490479,2.81229996681213,2.76830005645752,40191,
12/27/2012,3/1/2013,4,2.78909993171692,2.8131000995636,2.77069997787476,14351,
12/27/2012,4/1/2013,4,2.9193000793457,2.94490003585815,2.90120005607605,5571,
12/27/2012,5/1/2013,4,2.91050004959106,2.916100025177,2.89260005950928,3817,
12/27/2012,6/1/2013,4,2.87669992446899,2.89730000495911,2.85809993743896,3458,
12/27/2012,7/1/2013,4,2.8364999294281,2.85579991340637,2.81690001487732,1453,
12/27/2012,8/1/2013,4,2.792799949646,2.79360008239746,2.77900004386902,872,
12/27/2012,9/1/2013,4,2.74799990653992,2.74650001525879,2.73499989509583,675,
12/27/2012,10/1/2013,4,2.60969996452332,2.60179996490479,2.59980010986328,498,
12/27/2012,11/1/2013,4,2.57480001449585,2.57520008087158,2.56119990348816,1144,
12/27/2012,12/1/2013,4,2.54999995231628,2.56200003623962,2.53329992294312,759,
12/27/2012,1/1/2014,4,2.54029989242554,,,20,
12/27/2012,2/1/2014,4,2.54229998588562,,,6,
12/27/2012,3/1/2014,4,2.54979991912842,,,3,
12/27/2012,4/1/2014,4,2.67429995536804,,,0,
12/27/2012,5/1/2014,4,2.67409992218018,,,0,
12/27/2012,6/1/2014,4,2.66009998321533,,,0,
12/27/2012,7/1/2014,4,2.64010000228882,,,0,
12/27/2012,8/1/2014,4,2.62109994888306,,,0,
12/27/2012,9/1/2014,4,2.59240007400513,,,0,
12/27/2012,10/1/2014,4,2.46440005302429,,,0,
12/27/2012,11/1/2014,4,2.43540000915527,,,0,
12/27/2012,12/1/2014,4,2.41689991950989,,,0,
12/27/2012,1/1/2015,4,2.42090010643005,,,0,
12/27/2012,2/1/2015,4,2.42790007591248,,,0,
12/27/2012,3/1/2015,4,2.4349000453949,,,0,
12/27/2012,4/1/2015,4,2.53489995002747,,,0,
12/27/2012,5/1/2015,4,2.53740000724792,,,0,
12/27/2012,6/1/2015,4,2.52740001678467,,,0,
12/27/2012,7/1/2015,4,2.51340007781982,,,0,
12/27/2012,8/1/2015,4,2.4993999004364,,,0,
12/27/2012,9/1/2015,4,2.48340010643005,,,0,
12/27/2012,10/1/2015,4,2.38339996337891,,,0,
12/27/2012,11/1/2015,4,2.36339998245239,,,0,
12/27/2012,12/1/2015,4,2.3484001159668,,,0,
12/28/2012,2/1/2013,1,90.8000030517578,91.4899978637695,90.3199996948242,131365,
12/28/2012,3/1/2013,1,91.3000030517578,91.9700012207031,90.8199996948242,32133,
12/28/2012,4/1/2013,1,91.8099975585938,92.4599990844727,91.3899993896484,12986,
12/28/2012,5/1/2013,1,92.2699966430664,92.9199981689453,91.9599990844727,11444,
12/28/2012,6/1/2013,1,92.6100006103516,93.2600021362305,92.1999969482422,19044,
12/28/2012,7/1/2013,1,92.8399963378906,93.3600006103516,92.5500030517578,6508,
12/28/2012,8/1/2013,1,92.9199981689453,93.5,92.6999969482422,3458,
12/28/2012,9/1/2013,1,92.9000015258789,93.4599990844727,92.4899978637695,3978,
12/28/2012,10/1/2013,1,92.8000030517578,92.9800033569336,92.7399978637695,1718,
12/28/2012,11/1/2013,1,92.6999969482422,93.1699981689453,92.5599975585937,1264,
12/28/2012,12/1/2013,1,92.6100006103516,93.1500015258789,92.2600021362305,18258,
12/28/2012,1/1/2014,1,92.4400024414063,,,986,
12/28/2012,2/1/2014,1,92.2799987792969,,,230,
12/28/2012,3/1/2014,1,92.129997253418,92.5599975585937,92.0999984741211,209,
12/28/2012,4/1/2014,1,91.9899978637695,,,132,
12/28/2012,5/1/2014,1,91.870002746582,,,159,
12/28/2012,6/1/2014,1,91.7399978637695,92.1999969482422,91.629997253418,2589,
12/28/2012,7/1/2014,1,91.5299987792969,,,343,
12/28/2012,8/1/2014,1,91.3499984741211,,,589,
12/28/2012,9/1/2014,1,91.1999969482422,,,1224,
12/28/2012,10/1/2014,1,91.0699996948242,,,691,
12/28/2012,11/1/2014,1,90.9800033569336,,,428,
12/28/2012,12/1/2014,1,90.8899993896484,91.3499984741211,90.5400009155273,6838,
12/28/2012,1/1/2015,1,90.620002746582,,,131,
12/28/2012,2/1/2015,1,90.3600006103516,,,0,
12/28/2012,3/1/2015,1,90.129997253418,,,550,
12/28/2012,4/1/2015,1,89.9000015258789,,,550,
12/28/2012,5/1/2015,1,89.6900024414063,,,750,
12/28/2012,6/1/2015,1,89.5100021362305,,,433,
12/28/2012,7/1/2015,1,89.3000030517578,,,200,
12/28/2012,8/1/2015,1,89.1100006103516,,,0,
12/28/2012,9/1/2015,1,88.9400024414062,,,550,
12/28/2012,10/1/2015,1,88.7900009155274,,,0,
12/28/2012,11/1/2015,1,88.6500015258789,,,0,
12/28/2012,12/1/2015,1,88.5199966430664,88.879997253418,88.1800003051758,1833,
12/28/2012,1/1/2016,1,88.3399963378906,,,0,
12/28/2012,2/1/2016,1,88.1699981689453,,,0,
12/28/2012,3/1/2016,1,88,,,0,
12/28/2012,4/1/2016,1,87.8300018310547,,,0,
12/28/2012,5/1/2016,1,87.6699981689453,,,0,
12/28/2012,6/1/2016,1,87.5199966430664,,,3,
12/28/2012,7/1/2016,1,87.379997253418,,,0,
12/28/2012,8/1/2016,1,87.2399978637695,,,0,
12/28/2012,9/1/2016,1,87.1100006103516,,,0,
12/28/2012,10/1/2016,1,86.9800033569336,,,0,
12/28/2012,11/1/2016,1,86.8600006103516,,,0,
12/28/2012,12/1/2016,1,86.75,86.9499969482422,86.3000030517578,554,
12/28/2012,1/1/2017,1,86.6399993896484,,,0,
12/28/2012,2/1/2017,1,86.5400009155274,,,0,
12/28/2012,3/1/2017,1,86.4499969482422,,,0,
12/28/2012,4/1/2017,1,86.3600006103516,,,0,
12/28/2012,5/1/2017,1,86.2699966430664,,,0,
12/28/2012,6/1/2017,1,86.1900024414063,,,0,
12/28/2012,7/1/2017,1,86.1100006103516,,,0,
12/28/2012,8/1/2017,1,86.0400009155273,,,0,
12/28/2012,9/1/2017,1,85.9700012207031,,,0,
12/28/2012,10/1/2017,1,85.9000015258789,,,0,
12/28/2012,11/1/2017,1,85.8399963378906,,,0,
12/28/2012,12/1/2017,1,85.7799987792969,86.2600021362305,85.8000030517578,322,
12/28/2012,1/1/2018,1,85.7099990844727,,,0,
12/28/2012,2/1/2018,1,85.6500015258789,,,0,
12/28/2012,3/1/2018,1,85.5899963378906,,,0,
12/28/2012,4/1/2018,1,85.5299987792969,,,0,
12/28/2012,5/1/2018,1,85.4700012207031,,,0,
12/28/2012,6/1/2018,1,85.4100036621094,,,0,
12/28/2012,7/1/2018,1,85.3499984741211,,,0,
12/28/2012,8/1/2018,1,85.2900009155274,,,0,
12/28/2012,9/1/2018,1,85.2300033569336,,,0,
12/28/2012,10/1/2018,1,85.1699981689453,,,0,
12/28/2012,11/1/2018,1,85.1100006103516,,,0,
12/28/2012,12/1/2018,1,85.0500030517578,,,10,
12/28/2012,6/1/2019,1,84.9899978637695,,,0,
12/28/2012,12/1/2019,1,84.9199981689453,,,0,
12/28/2012,6/1/2020,1,84.870002746582,,,0,
12/28/2012,12/1/2020,1,84.8199996948242,,,0,
12/28/2012,6/1/2021,1,84.8199996948242,,,0,
12/28/2012,12/1/2021,1,84.8199996948242,,,0,
12/28/2012,1/1/2013,3,3.04480004310608,3.08299994468689,3.03340005874634,21858,
12/28/2012,2/1/2013,3,3.02130007743835,3.05999994277954,3.01079988479614,56326,
12/28/2012,3/1/2013,3,3.00500011444092,3.03600001335144,2.99460005760193,27017,
12/28/2012,4/1/2013,3,2.98329997062683,3.00780010223389,2.96979999542236,16017,
12/28/2012,5/1/2013,3,3.01200008392334,3.03460001945496,3.00500011444092,6515,
12/28/2012,6/1/2013,3,2.99580001831055,3.01760005950928,2.98320007324219,4348,
12/28/2012,7/1/2013,3,2.99060010910034,3.00379991531372,2.98600006103516,1331,
12/28/2012,8/1/2013,3,2.98589992523193,2.99390006065369,2.98250007629395,272,
12/28/2012,9/1/2013,3,2.98219990730286,2.99920010566711,2.97900009155273,191,
12/28/2012,10/1/2013,3,2.97950005531311,2.98889994621277,2.97309994697571,62,
12/28/2012,11/1/2013,3,2.97620010375977,2.98530006408691,2.97000002861023,243,
12/28/2012,12/1/2013,3,2.97189998626709,2.9918999671936,2.96359992027283,1288,
12/28/2012,1/1/2014,3,2.96909999847412,,,519,
12/28/2012,2/1/2014,3,2.96029996871948,2.96000003814697,2.96000003814697,221,
12/28/2012,3/1/2014,3,2.94729995727539,,,227,
12/28/2012,4/1/2014,3,2.92479991912842,,,105,
12/28/2012,5/1/2014,3,2.90330004692078,,,57,
12/28/2012,6/1/2014,3,2.88579988479614,,2.89079999923706,233,
12/28/2012,7/1/2014,3,2.88330006599426,,,0,
12/28/2012,8/1/2014,3,2.88179993629456,,,0,
12/28/2012,9/1/2014,3,2.87980008125305,,,0,
12/28/2012,10/1/2014,3,2.87779998779297,,,0,
12/28/2012,11/1/2014,3,2.87630009651184,,,0,
12/28/2012,12/1/2014,3,2.87479996681213,,,130,
12/28/2012,1/1/2015,3,2.87479996681213,,,0,
12/28/2012,2/1/2015,3,2.86879992485046,,,0,
12/28/2012,3/1/2015,3,2.85879993438721,,,0,
12/28/2012,4/1/2015,3,2.83979988098145,,,0,
12/28/2012,5/1/2015,3,2.82730007171631,,,0,
12/28/2012,6/1/2015,3,2.81480002403259,,,0,
12/28/2012,7/1/2015,3,2.81279993057251,,,0,
12/28/2012,8/1/2015,3,2.81080007553101,,,0,
12/28/2012,9/1/2015,3,2.80879998207092,,,0,
12/28/2012,10/1/2015,3,2.80679988861084,,,0,
12/28/2012,11/1/2015,3,2.80529999732971,,,0,
12/28/2012,12/1/2015,3,2.80380010604858,,,0,
12/28/2012,1/1/2016,3,2.8050000667572,,,0,
12/28/2012,2/1/2016,3,2.79889988899231,,,0,
12/28/2012,3/1/2016,3,2.78509998321533,,,0,
12/28/2012,4/1/2016,3,2.7671000957489,,,0,
12/28/2012,5/1/2016,3,2.75710010528564,,,0,
12/28/2012,6/1/2016,3,2.75609993934631,,,0,
12/28/2012,7/1/2016,3,2.7574999332428,,,0,
12/28/2012,8/1/2016,3,2.7590000629425,,,0,
12/28/2012,9/1/2016,3,2.76149988174438,,,0,
12/28/2012,10/1/2016,3,2.76399993896484,,,0,
12/28/2012,11/1/2016,3,2.76749992370605,,,0,
12/28/2012,12/1/2016,3,2.76999998092651,,,0,
12/28/2012,1/1/2017,3,2.77119994163513,,,0,
12/28/2012,1/1/2013,4,2.79990005493164,2.83829998970032,2.78509998321533,31188,
12/28/2012,2/1/2013,4,2.75850009918213,2.80480003356934,2.74160003662109,46241,
12/28/2012,3/1/2013,4,2.75999999046326,2.80390000343323,2.74349999427795,16171,
12/28/2012,4/1/2013,4,2.894700050354,2.9342999458313,2.88019990921021,9112,
12/28/2012,5/1/2013,4,2.88770008087158,2.90529990196228,2.87120008468628,4429,
12/28/2012,6/1/2013,4,2.85570001602173,2.89310002326965,2.8461000919342,2815,
12/28/2012,7/1/2013,4,2.81680011749268,2.84960007667542,2.80599999427795,1359,
12/28/2012,8/1/2013,4,2.7746000289917,2.78439998626709,2.78439998626709,640,
12/28/2012,9/1/2013,4,2.73099994659424,,,646,
12/28/2012,10/1/2013,4,2.59489989280701,2.6029999256134,2.6029999256134,522,
12/28/2012,11/1/2013,4,2.56069993972778,2.56599998474121,2.55410003662109,356,
12/28/2012,12/1/2013,4,2.53769993782043,2.56800007820129,2.5265998840332,293,
12/28/2012,1/1/2014,4,2.52870011329651,,,100,
12/28/2012,2/1/2014,4,2.53169989585876,,,102,
12/28/2012,3/1/2014,4,2.54019999504089,,,58,
12/28/2012,4/1/2014,4,2.66770005226135,,,4,
12/28/2012,5/1/2014,4,2.66689991950989,,,2,
12/28/2012,6/1/2014,4,2.65210008621216,,,1,
12/28/2012,7/1/2014,4,2.63089990615845,,,0,
12/28/2012,8/1/2014,4,2.61050009727478,,,0,
12/28/2012,9/1/2014,4,2.58019995689392,,,0,
12/28/2012,10/1/2014,4,2.45219993591309,,,0,
12/28/2012,11/1/2014,4,2.42319989204407,,,0,
12/28/2012,12/1/2014,4,2.40470004081726,,,0,
12/28/2012,1/1/2015,4,2.40869998931885,,,0,
12/28/2012,2/1/2015,4,2.41569995880127,,,0,
12/28/2012,3/1/2015,4,2.42269992828369,,,0,
12/28/2012,4/1/2015,4,2.52270007133484,,,0,
12/28/2012,5/1/2015,4,2.52519989013672,,,0,
12/28/2012,6/1/2015,4,2.51519989967346,,,0,
12/28/2012,7/1/2015,4,2.50119996070862,,,0,
12/28/2012,8/1/2015,4,2.48720002174377,,,0,
12/28/2012,9/1/2015,4,2.47119998931885,,,0,
12/28/2012,10/1/2015,4,2.37120008468628,,,0,
12/28/2012,11/1/2015,4,2.35120010375977,,,0,
12/28/2012,12/1/2015,4,2.33619999885559,,,0,
12/31/2012,2/1/2013,1,91.8199996948242,91.9899978637695,90,119450,
12/31/2012,3/1/2013,1,92.2699966430664,92.4000015258789,90.4899978637695,36543,
12/31/2012,4/1/2013,1,92.7300033569336,92.8199996948242,91.0100021362305,16135,
12/31/2012,5/1/2013,1,93.1600036621094,93.25,91.4800033569336,11411,
12/31/2012,6/1/2013,1,93.4899978637695,93.5800018310547,91.7699966430664,17176,
12/31/2012,7/1/2013,1,93.6999969482422,93.7600021362305,92,6409,
12/31/2012,8/1/2013,1,93.7600021362305,93.7300033569336,92.0899963378906,3481,
12/31/2012,9/1/2013,1,93.7200012207031,93.4800033569336,92.0599975585938,5405,
12/31/2012,10/1/2013,1,93.5999984741211,93.5800018310547,92.5800018310547,1757,
12/31/2012,11/1/2013,1,93.4800033569336,93.4800033569336,91.870002746582,1753,
12/31/2012,12/1/2013,1,93.370002746582,93.4000015258789,91.7399978637695,14626,
12/31/2012,1/1/2014,1,93.1900024414063,93.1999969482422,93.1600036621094,1208,
12/31/2012,2/1/2014,1,93.0199966430664,,,321,
12/31/2012,3/1/2014,1,92.8600006103516,92.7699966430664,91.4300003051758,631,
12/31/2012,4/1/2014,1,92.7200012207031,,,121,
12/31/2012,5/1/2014,1,92.6100006103516,,,242,
12/31/2012,6/1/2014,1,92.4800033569336,92.4700012207031,90.9899978637695,1556,
12/31/2012,7/1/2014,1,92.2699966430664,,,0,
12/31/2012,8/1/2014,1,92.0899963378906,,,16,
12/31/2012,9/1/2014,1,91.9400024414063,,,316,
12/31/2012,10/1/2014,1,91.8099975585938,,,309,
12/31/2012,11/1/2014,1,91.7200012207031,,,22,
12/31/2012,12/1/2014,1,91.629997253418,91.6600036621094,90.2099990844727,7369,
12/31/2012,1/1/2015,1,91.3600006103516,,,30,
12/31/2012,2/1/2015,1,91.1100006103516,,,0,
12/31/2012,3/1/2015,1,90.8899993896484,,,700,
12/31/2012,4/1/2015,1,90.6800003051758,,,0,
12/31/2012,5/1/2015,1,90.4800033569336,,,6,
12/31/2012,6/1/2015,1,90.3000030517578,,,133,
12/31/2012,7/1/2015,1,90.0999984741211,,,0,
12/31/2012,8/1/2015,1,89.9199981689453,,,0,
12/31/2012,9/1/2015,1,89.7600021362305,,,700,
12/31/2012,10/1/2015,1,89.620002746582,,,0,
12/31/2012,11/1/2015,1,89.4899978637695,,,0,
12/31/2012,12/1/2015,1,89.370002746582,89.3600006103516,88.0199966430664,2612,
12/31/2012,1/1/2016,1,89.1800003051758,,,0,
12/31/2012,2/1/2016,1,89,,,0,
12/31/2012,3/1/2016,1,88.8300018310547,,,0,
12/31/2012,4/1/2016,1,88.6600036621094,,,0,
12/31/2012,5/1/2016,1,88.4899978637695,,,0,
12/31/2012,6/1/2016,1,88.3300018310547,,,50,
12/31/2012,7/1/2016,1,88.1800003051758,,,0,
12/31/2012,8/1/2016,1,88.0299987792969,,,0,
12/31/2012,9/1/2016,1,87.9000015258789,,,0,
12/31/2012,10/1/2016,1,87.7699966430664,,,0,
12/31/2012,11/1/2016,1,87.6399993896484,,,0,
12/31/2012,12/1/2016,1,87.5199966430664,87.5,86.7399978637695,509,
12/31/2012,1/1/2017,1,87.4000015258789,,,0,
12/31/2012,2/1/2017,1,87.2900009155273,,,0,
12/31/2012,3/1/2017,1,87.1900024414063,,,0,
12/31/2012,4/1/2017,1,87.0899963378906,,,0,
12/31/2012,5/1/2017,1,86.9899978637695,,,0,
12/31/2012,6/1/2017,1,86.9000015258789,,,0,
12/31/2012,7/1/2017,1,86.8099975585938,,,0,
12/31/2012,8/1/2017,1,86.7300033569336,,,0,
12/31/2012,9/1/2017,1,86.6500015258789,,,0,
12/31/2012,10/1/2017,1,86.5699996948242,,,0,
12/31/2012,11/1/2017,1,86.5,,,0,
12/31/2012,12/1/2017,1,86.4400024414062,86.4899978637695,86.4899978637695,78,
12/31/2012,1/1/2018,1,86.370002746582,,,0,
12/31/2012,2/1/2018,1,86.3000030517578,,,0,
12/31/2012,3/1/2018,1,86.2300033569336,,,0,
12/31/2012,4/1/2018,1,86.1600036621094,,,0,
12/31/2012,5/1/2018,1,86.0999984741211,,,0,
12/31/2012,6/1/2018,1,86.0400009155273,,,0,
12/31/2012,7/1/2018,1,85.9800033569336,,,0,
12/31/2012,8/1/2018,1,85.9199981689453,,,0,
12/31/2012,9/1/2018,1,85.8600006103516,,,0,
12/31/2012,10/1/2018,1,85.8000030517578,,,0,
12/31/2012,11/1/2018,1,85.7399978637695,,,0,
12/31/2012,12/1/2018,1,85.6800003051758,85.5,85.5,13,
12/31/2012,6/1/2019,1,85.620002746582,,,0,
12/31/2012,12/1/2019,1,85.5500030517578,85.1999969482422,84.3499984741211,7,
12/31/2012,6/1/2020,1,85.5,,,0,
12/31/2012,12/1/2020,1,85.4499969482422,,,0,
12/31/2012,6/1/2021,1,85.4499969482422,,,0,
12/31/2012,12/1/2021,1,85.4499969482422,,,0,
12/31/2012,1/1/2013,3,3.04509997367859,3.05399990081787,3.01990008354187,4933,
12/31/2012,2/1/2013,3,3.03180003166199,3.04299998283386,2.99049997329712,35426,
12/31/2012,3/1/2013,3,3.01679992675781,3.0239999294281,2.97379994392395,16036,
12/31/2012,4/1/2013,3,2.99559998512268,3.00200009346008,2.95040011405945,9185,
12/31/2012,5/1/2013,3,3.02379989624023,3.02600002288818,2.98160004615784,2184,
12/31/2012,6/1/2013,3,3.00760006904602,3.01309990882874,2.96460008621216,2337,
12/31/2012,7/1/2013,3,3.00169992446899,3.00200009346008,2.96070003509521,521,
12/31/2012,8/1/2013,3,2.99710011482239,2.99900007247925,2.98000001907349,163,
12/31/2012,9/1/2013,3,2.99349999427795,2.99200010299683,2.95449995994568,320,
12/31/2012,10/1/2013,3,2.99090003967285,2.98850011825562,2.95689988136292,108,
12/31/2012,11/1/2013,3,2.98799991607666,2.99180006980896,2.95510005950928,69,
12/31/2012,12/1/2013,3,2.98390007019043,2.98160004615784,2.9507999420166,404,
12/31/2012,1/1/2014,3,2.98110008239746,,,39,
12/31/2012,2/1/2014,3,2.9711000919342,,,2,
12/31/2012,3/1/2014,3,2.95689988136292,,,0,
12/31/2012,4/1/2014,3,2.93239998817444,,,0,
12/31/2012,5/1/2014,3,2.90989995002747,,,0,
12/31/2012,6/1/2014,3,2.89140009880066,,,65,
12/31/2012,7/1/2014,3,2.88840007781982,,,0,
12/31/2012,8/1/2014,3,2.88639998435974,,,0,
12/31/2012,9/1/2014,3,2.88439989089966,,,0,
12/31/2012,10/1/2014,3,2.88240003585815,,,0,
12/31/2012,11/1/2014,3,2.88089990615845,,,0,
12/31/2012,12/1/2014,3,2.87940001487732,,,18,
12/31/2012,1/1/2015,3,2.87840008735657,,,0,
12/31/2012,2/1/2015,3,2.86989998817444,,,0,
12/31/2012,3/1/2015,3,2.85689997673035,,,0,
12/31/2012,4/1/2015,3,2.83189988136292,,,0,
12/31/2012,5/1/2015,3,2.81489992141724,,,0,
12/31/2012,6/1/2015,3,2.79889988899231,,,0,
12/31/2012,7/1/2015,3,2.79390001296997,,,0,
12/31/2012,8/1/2015,3,2.79040002822876,,,0,
12/31/2012,9/1/2015,3,2.78740000724792,,,0,
12/31/2012,10/1/2015,3,2.78439998626709,,,0,
12/31/2012,11/1/2015,3,2.78189992904663,,,0,
12/31/2012,12/1/2015,3,2.77940011024475,,,0,
12/31/2012,1/1/2016,3,2.78060007095337,,,0,
12/31/2012,2/1/2016,3,2.77449989318848,,,0,
12/31/2012,3/1/2016,3,2.7606999874115,,,0,
12/31/2012,4/1/2016,3,2.74270009994507,,,0,
12/31/2012,5/1/2016,3,2.73270010948181,,,0,
12/31/2012,6/1/2016,3,2.73169994354248,,,0,
12/31/2012,7/1/2016,3,2.73309993743896,,,0,
12/31/2012,8/1/2016,3,2.73460006713867,,,0,
12/31/2012,9/1/2016,3,2.73709988594055,,,0,
12/31/2012,10/1/2016,3,2.73959994316101,,,0,
12/31/2012,11/1/2016,3,2.74309992790222,,,0,
12/31/2012,12/1/2016,3,2.74559998512268,,,0,
12/31/2012,1/1/2017,3,2.7467999458313,,,0,
12/31/2012,1/1/2013,4,2.81200003623962,2.82710003852844,2.76500010490417,5290,
12/31/2012,2/1/2013,4,2.76169991493225,2.78200006484985,2.7211000919342,27657,
12/31/2012,3/1/2013,4,2.76360011100769,2.78279995918274,2.72370004653931,11654,
12/31/2012,4/1/2013,4,2.90050005912781,2.91860008239746,2.86179995536804,6160,
12/31/2012,5/1/2013,4,2.89400005340576,2.91020011901855,2.8591001033783,2262,
12/31/2012,6/1/2013,4,2.86220002174377,2.87490010261536,2.82520008087158,2125,
12/31/2012,7/1/2013,4,2.8238000869751,2.82800006866455,2.78649997711182,677,
12/31/2012,8/1/2013,4,2.78180003166199,,,233,
12/31/2012,9/1/2013,4,2.73790001869202,,,322,
12/31/2012,10/1/2013,4,2.60190010070801,2.60159993171692,2.57990002632141,177,
12/31/2012,11/1/2013,4,2.56780004501343,2.56100010871887,2.55890011787415,123,
12/31/2012,12/1/2013,4,2.54439997673035,2.55529999732971,2.51139998435974,69,
12/31/2012,1/1/2014,4,2.53539991378784,,,116,
12/31/2012,2/1/2014,4,2.53839993476868,,,105,
12/31/2012,3/1/2014,4,2.54690003395081,,,4,
12/31/2012,4/1/2014,4,2.67440009117126,,,2,
12/31/2012,5/1/2014,4,2.6735999584198,,,4,
12/31/2012,6/1/2014,4,2.65879988670349,,,4,
12/31/2012,7/1/2014,4,2.63759994506836,,,4,
12/31/2012,8/1/2014,4,2.61719989776611,,,4,
12/31/2012,9/1/2014,4,2.58689999580383,,,2,
12/31/2012,10/1/2014,4,2.458899974823,,,1,
12/31/2012,11/1/2014,4,2.42989993095398,,,1,
12/31/2012,12/1/2014,4,2.41140007972717,,,0,
12/31/2012,1/1/2015,4,2.41540002822876,,,0,
12/31/2012,2/1/2015,4,2.42239999771118,,,0,
12/31/2012,3/1/2015,4,2.4293999671936,,,0,
12/31/2012,4/1/2015,4,2.52940011024475,,,0,
12/31/2012,5/1/2015,4,2.53189992904663,,,0,
12/31/2012,6/1/2015,4,2.52189993858337,,,0,
12/31/2012,7/1/2015,4,2.50789999961853,,,0,
12/31/2012,8/1/2015,4,2.49390006065369,,,0,
12/31/2012,9/1/2015,4,2.47790002822876,,,0,
12/31/2012,10/1/2015,4,2.37789988517761,,,0,
12/31/2012,11/1/2015,4,2.3578999042511,,,0,
12/31/2012,12/1/2015,4,2.3429000377655,,,0,
1/2/2013,2/1/2013,1,93.120002746582,93.870002746582,91.5599975585937,203914,
1/2/2013,3/1/2013,1,93.5500030517578,94.3099975585938,92.0299987792969,62464,
1/2/2013,4/1/2013,1,93.9700012207031,94.7099990844727,92.8300018310547,37024,
1/2/2013,5/1/2013,1,94.3300018310547,95.0999984741211,93.0899963378906,21684,
1/2/2013,6/1/2013,1,94.5999984741211,95.379997253418,93.3099975585938,45815,
1/2/2013,7/1/2013,1,94.7600021362305,95.4700012207031,93.4800033569336,15600,
1/2/2013,8/1/2013,1,94.7799987792969,95.3399963378906,94.3499984741211,8661,
1/2/2013,9/1/2013,1,94.6900024414063,95.3600006103516,94.2600021362305,6537,
1/2/2013,10/1/2013,1,94.5100021362305,95.0699996948242,94.1600036621094,3553,
1/2/2013,11/1/2013,1,94.3300018310547,94.8199996948242,93.8600006103516,3748,
1/2/2013,12/1/2013,1,94.1699981689453,94.9499969482422,93.0400009155273,42115,
1/2/2013,1/1/2014,1,93.9400024414062,94.3099975585938,93.9199981689453,2236,
1/2/2013,2/1/2014,1,93.7200012207031,94.0999984741211,94.0199966430664,888,
1/2/2013,3/1/2014,1,93.5199966430664,93.9300003051758,93.0800018310547,1845,
1/2/2013,4/1/2014,1,93.3300018310547,93.8199996948242,93.8000030517578,324,
1/2/2013,5/1/2014,1,93.1699981689453,93.6999969482422,93.5999984741211,355,
1/2/2013,6/1/2014,1,93,93.5,92.5,4436,
1/2/2013,7/1/2014,1,92.75,93.370002746582,93.1999969482422,34,
1/2/2013,8/1/2014,1,92.5199966430664,93.0299987792969,93,16,
1/2/2013,9/1/2014,1,92.3300018310547,92.75,92.4499969482422,289,
1/2/2013,10/1/2014,1,92.1500015258789,93,92.5999984741211,27,
1/2/2013,11/1/2014,1,92.0199966430664,92.6600036621094,92.5,530,
1/2/2013,12/1/2014,1,91.9100036621094,92.7300033569336,91.4899978637695,15408,
1/2/2013,1/1/2015,1,91.620002746582,92.1999969482422,92.1999969482422,14,
1/2/2013,2/1/2015,1,91.3499984741211,92.0500030517578,92.0500030517578,3,
1/2/2013,3/1/2015,1,91.0899963378906,91.5899963378906,91.5899963378906,205,
1/2/2013,4/1/2015,1,90.8499984741211,91.4000015258789,91.4000015258789,2,
1/2/2013,5/1/2015,1,90.629997253418,91.3000030517578,91.3000030517578,302,
1/2/2013,6/1/2015,1,90.4400024414062,90.9000015258789,90.9000015258789,758,
1/2/2013,7/1/2015,1,90.2099990844727,90.6999969482422,90.6999969482422,304,
1/2/2013,8/1/2015,1,90.0100021362305,90.629997253418,90.629997253418,2,
1/2/2013,9/1/2015,1,89.8300018310547,90.4000015258789,90.4000015258789,2,
1/2/2013,10/1/2015,1,89.6699981689453,90.3000030517578,90.3000030517578,2,
1/2/2013,11/1/2015,1,89.5199966430664,90,90,2,
1/2/2013,12/1/2015,1,89.379997253418,90.3300018310547,88.9300003051758,6974,
1/2/2013,1/1/2016,1,89.1699981689453,,,0,
1/2/2013,2/1/2016,1,88.9700012207031,,,0,
1/2/2013,3/1/2016,1,88.7699966430664,,,0,
1/2/2013,4/1/2016,1,88.5699996948242,,,0,
1/2/2013,5/1/2016,1,88.379997253418,,,0,
1/2/2013,6/1/2016,1,88.1900024414063,,,5,
1/2/2013,7/1/2016,1,88.0100021362305,,,0,
1/2/2013,8/1/2016,1,87.8399963378906,,,0,
1/2/2013,9/1/2016,1,87.6800003051758,,,0,
1/2/2013,10/1/2016,1,87.5199966430664,,,0,
1/2/2013,11/1/2016,1,87.370002746582,,,0,
1/2/2013,12/1/2016,1,87.2200012207031,88.2399978637695,86.5599975585937,1856,
1/2/2013,1/1/2017,1,87.0800018310547,,,0,
1/2/2013,2/1/2017,1,86.9499969482422,,,0,
1/2/2013,3/1/2017,1,86.8300018310547,,,0,
1/2/2013,4/1/2017,1,86.7099990844727,,,0,
1/2/2013,5/1/2017,1,86.5899963378906,,,0,
1/2/2013,6/1/2017,1,86.4800033569336,,,0,
1/2/2013,7/1/2017,1,86.370002746582,,,0,
1/2/2013,8/1/2017,1,86.2600021362305,,,0,
1/2/2013,9/1/2017,1,86.1600036621094,,,0,
1/2/2013,10/1/2017,1,86.0599975585938,,,0,
1/2/2013,11/1/2017,1,85.9700012207031,,,0,
1/2/2013,12/1/2017,1,85.8899993896484,86.5899963378906,85.2600021362305,306,
1/2/2013,1/1/2018,1,85.8099975585938,,,0,
1/2/2013,2/1/2018,1,85.7300033569336,,,0,
1/2/2013,3/1/2018,1,85.6500015258789,,,0,
1/2/2013,4/1/2018,1,85.5699996948242,,,0,
1/2/2013,5/1/2018,1,85.5,,,0,
1/2/2013,6/1/2018,1,85.4300003051758,,,0,
1/2/2013,7/1/2018,1,85.3600006103516,,,0,
1/2/2013,8/1/2018,1,85.2900009155274,,,0,
1/2/2013,9/1/2018,1,85.2200012207031,,,0,
1/2/2013,10/1/2018,1,85.1500015258789,,,0,
1/2/2013,11/1/2018,1,85.0800018310547,,,0,
1/2/2013,12/1/2018,1,85.0100021362305,85.5699996948242,84.870002746582,43,
1/2/2013,6/1/2019,1,84.9400024414063,,,0,
1/2/2013,12/1/2019,1,84.8600006103516,84.1999969482422,84.1999969482422,10,
1/2/2013,6/1/2020,1,84.8099975585938,,,0,
1/2/2013,12/1/2020,1,84.7600021362305,85.5,,0,
1/2/2013,6/1/2021,1,84.7600021362305,,,0,
1/2/2013,12/1/2021,1,84.7600021362305,,,0,
1/2/2013,2/1/2013,3,3.04629993438721,3.07019996643066,3.03250002861023,47388,
1/2/2013,3/1/2013,3,3.03500008583069,3.0560998916626,3.01670002937317,23658,
1/2/2013,4/1/2013,3,3.01679992675781,3.0353000164032,2.99710011482239,12086,
1/2/2013,5/1/2013,3,3.04450011253357,3.06150007247925,3.03290009498596,5110,
1/2/2013,6/1/2013,3,3.02670001983643,3.04360008239746,3.01419997215271,4370,
1/2/2013,7/1/2013,3,3.01950001716614,3.03539991378784,3.01250004768372,676,
1/2/2013,8/1/2013,3,3.01379990577698,3.02500009536743,3.00889992713928,261,
1/2/2013,9/1/2013,3,3.00979995727539,3.02099990844727,3.00620007514954,330,
1/2/2013,10/1/2013,3,3.00720000267029,3.01789999008179,3.00300002098083,52,
1/2/2013,11/1/2013,3,3.00440001487732,3.01300001144409,3.00300002098083,42,
1/2/2013,12/1/2013,3,3.00049996376038,3.01449990272522,2.99200010299683,1771,
1/2/2013,1/1/2014,3,2.99769997596741,,,119,
1/2/2013,2/1/2014,3,2.98769998550415,2.98749995231628,2.98000001907349,16,
1/2/2013,3/1/2014,3,2.97350001335144,,,0,
1/2/2013,4/1/2014,3,2.94899988174438,,,0,
1/2/2013,5/1/2014,3,2.92650008201599,,,0,
1/2/2013,6/1/2014,3,2.90799999237061,2.91849994659424,2.91849994659424,2,
1/2/2013,7/1/2014,3,2.90450000762939,,,0,
1/2/2013,8/1/2014,3,2.90249991416931,,,0,
1/2/2013,9/1/2014,3,2.90050005912781,,,0,
1/2/2013,10/1/2014,3,2.89849996566772,,,0,
1/2/2013,11/1/2014,3,2.8970000743866,,,0,
1/2/2013,12/1/2014,3,2.89549994468689,,,1,
1/2/2013,1/1/2015,3,2.89450001716614,,,0,
1/2/2013,2/1/2015,3,2.88599991798401,,,0,
1/2/2013,3/1/2015,3,2.87299990653992,,,0,
1/2/2013,4/1/2015,3,2.84800004959106,,,0,
1/2/2013,5/1/2015,3,2.83100008964539,,,0,
1/2/2013,6/1/2015,3,2.81500005722046,,,0,
1/2/2013,7/1/2015,3,2.80999994277954,,,0,
1/2/2013,8/1/2015,3,2.80649995803833,,,0,
1/2/2013,9/1/2015,3,2.8034999370575,,,0,
1/2/2013,10/1/2015,3,2.80049991607666,,,0,
1/2/2013,11/1/2015,3,2.79800009727478,,,0,
1/2/2013,12/1/2015,3,2.79550004005432,,,0,
1/2/2013,1/1/2016,3,2.79670000076294,,,0,
1/2/2013,2/1/2016,3,2.79060006141663,,,0,
1/2/2013,3/1/2016,3,2.77679991722107,,,0,
1/2/2013,4/1/2016,3,2.75880002975464,,,0,
1/2/2013,5/1/2016,3,2.74880003929138,,,0,
1/2/2013,6/1/2016,3,2.74780011177063,,,0,
1/2/2013,7/1/2016,3,2.74920010566711,,,0,
1/2/2013,8/1/2016,3,2.75069999694824,,,0,
1/2/2013,9/1/2016,3,2.7532000541687,,,0,
1/2/2013,10/1/2016,3,2.75570011138916,,,0,
1/2/2013,11/1/2016,3,2.75920009613037,,,0,
1/2/2013,12/1/2016,3,2.76169991493225,,,0,
1/2/2013,1/1/2017,3,2.76290011405945,,,0,
1/2/2013,2/1/2013,4,2.79509997367859,2.81360006332397,2.76049995422363,43692,
1/2/2013,3/1/2013,4,2.78999996185303,2.81100010871887,2.76360011100769,25714,
1/2/2013,4/1/2013,4,2.91950011253357,2.94409990310669,2.90249991416931,13509,
1/2/2013,5/1/2013,4,2.91190004348755,2.93589997291565,2.90380001068115,6249,
1/2/2013,6/1/2013,4,2.87949991226196,2.90089988708496,2.86899995803833,5298,
1/2/2013,7/1/2013,4,2.84080004692078,2.86069989204407,2.83829998970032,1870,
1/2/2013,8/1/2013,4,2.79830002784729,2.80040001869202,,1083,
1/2/2013,9/1/2013,4,2.75349998474121,,,1211,
1/2/2013,10/1/2013,4,2.61960005760193,2.61870002746582,2.61470007896423,683,
1/2/2013,11/1/2013,4,2.58419990539551,2.59549999237061,2.57290005683899,519,
1/2/2013,12/1/2013,4,2.56040000915527,2.57109999656677,2.5466001033783,539,
1/2/2013,1/1/2014,4,2.55139994621277,,,37,
1/2/2013,2/1/2014,4,2.5543999671936,,,4,
1/2/2013,3/1/2014,4,2.5625,,,2,
1/2/2013,4/1/2014,4,2.68849992752075,,,0,
1/2/2013,5/1/2014,4,2.68770003318787,,,0,
1/2/2013,6/1/2014,4,2.67289996147156,2.67470002174377,2.67470002174377,6,
1/2/2013,7/1/2014,4,2.65170001983643,,,0,
1/2/2013,8/1/2014,4,2.63129997253418,,,0,
1/2/2013,9/1/2014,4,2.6010000705719,,,0,
1/2/2013,10/1/2014,4,2.47300004959106,,,0,
1/2/2013,11/1/2014,4,2.44400000572205,,,0,
1/2/2013,12/1/2014,4,2.42549991607666,,,0,
1/2/2013,1/1/2015,4,2.42950010299683,,,0,
1/2/2013,2/1/2015,4,2.43650007247925,,,0,
1/2/2013,3/1/2015,4,2.44350004196167,,,0,
1/2/2013,4/1/2015,4,2.54349994659424,,,0,
1/2/2013,5/1/2015,4,2.5460000038147,,,0,
1/2/2013,6/1/2015,4,2.53600001335144,,,0,
1/2/2013,7/1/2015,4,2.5220000743866,,,0,
1/2/2013,8/1/2015,4,2.50799989700317,,,0,
1/2/2013,9/1/2015,4,2.49200010299683,,,0,
1/2/2013,10/1/2015,4,2.39199995994568,,,0,
1/2/2013,11/1/2015,4,2.37199997901916,,,0,
1/2/2013,12/1/2015,4,2.35700011253357,,,0,
1/2/2013,1/1/2016,4,2.35700011253357,,,0,
1/3/2013,2/1/2013,1,92.9199981689453,93.3000030517578,92.4899978637695,189812,
1/3/2013,3/1/2013,1,93.3399963378906,93.7099990844727,92.9300003051758,72812,
1/3/2013,4/1/2013,1,93.7600021362305,94.1399993896484,93.3899993896484,27994,
1/3/2013,5/1/2013,1,94.120002746582,94.4800033569336,93.75,15107,
1/3/2013,6/1/2013,1,94.3899993896484,94.7099990844727,94.0199966430664,32692,
1/3/2013,7/1/2013,1,94.5500030517578,94.8300018310547,94.1900024414062,13505,
1/3/2013,8/1/2013,1,94.5599975585938,94.8000030517578,94.1800003051758,6261,
1/3/2013,9/1/2013,1,94.4599990844727,94.7099990844727,94.0699996948242,7936,
1/3/2013,10/1/2013,1,94.2699966430664,94.4800033569336,94.0100021362305,2560,
1/3/2013,11/1/2013,1,94.0699996948242,94.2900009155273,93.7200012207031,3390,
1/3/2013,12/1/2013,1,93.9000015258789,94.2300033569336,93.5,33952,
1/3/2013,1/1/2014,1,93.6500015258789,93.9800033569336,93.2900009155273,1364,
1/3/2013,2/1/2014,1,93.4100036621094,,,285,
1/3/2013,3/1/2014,1,93.1800003051758,93.5199966430664,92.9800033569336,1415,
1/3/2013,4/1/2014,1,92.9700012207031,,,324,
1/3/2013,5/1/2014,1,92.7900009155274,,,541,
1/3/2013,6/1/2014,1,92.5999984741211,92.9899978637695,92.3099975585938,3443,
1/3/2013,7/1/2014,1,92.3300018310547,,,90,
1/3/2013,8/1/2014,1,92.0899963378906,,,67,
1/3/2013,9/1/2014,1,91.8899993896484,,,386,
1/3/2013,10/1/2014,1,91.6999969482422,,,23,
1/3/2013,11/1/2014,1,91.5599975585937,,,23,
1/3/2013,12/1/2014,1,91.4300003051758,92,91,13214,
1/3/2013,1/1/2015,1,91.129997253418,,,0,
1/3/2013,2/1/2015,1,90.8499984741211,,,0,
1/3/2013,3/1/2015,1,90.5899963378906,,,457,
1/3/2013,4/1/2015,1,90.3399963378906,,,0,
1/3/2013,5/1/2015,1,90.1100006103516,,,0,
1/3/2013,6/1/2015,1,89.9000015258789,,,137,
1/3/2013,7/1/2015,1,89.6600036621094,,,0,
1/3/2013,8/1/2015,1,89.4499969482422,,,0,
1/3/2013,9/1/2015,1,89.2699966430664,,,150,
1/3/2013,10/1/2015,1,89.0999984741211,,,0,
1/3/2013,11/1/2015,1,88.9400024414062,,,0,
1/3/2013,12/1/2015,1,88.7900009155274,89.1999969482422,88.4100036621094,5178,
1/3/2013,1/1/2016,1,88.5699996948242,,,0,
1/3/2013,2/1/2016,1,88.3499984741211,,,0,
1/3/2013,3/1/2016,1,88.1399993896484,,,0,
1/3/2013,4/1/2016,1,87.9300003051758,,,0,
1/3/2013,5/1/2016,1,87.7200012207031,,,0,
1/3/2013,6/1/2016,1,87.5199966430664,,,8,
1/3/2013,7/1/2016,1,87.3300018310547,,,0,
1/3/2013,8/1/2016,1,87.1500015258789,,,0,
1/3/2013,9/1/2016,1,86.9700012207031,,,0,
1/3/2013,10/1/2016,1,86.8000030517578,,,0,
1/3/2013,11/1/2016,1,86.629997253418,,,0,
1/3/2013,12/1/2016,1,86.4700012207031,87,86.0500030517578,1504,
1/3/2013,1/1/2017,1,86.3199996948242,,,0,
1/3/2013,2/1/2017,1,86.1800003051758,,,0,
1/3/2013,3/1/2017,1,86.0400009155273,,,0,
1/3/2013,4/1/2017,1,85.9100036621094,,,0,
1/3/2013,5/1/2017,1,85.7799987792969,,,0,
1/3/2013,6/1/2017,1,85.6600036621094,,,0,
1/3/2013,7/1/2017,1,85.5400009155273,,,0,
1/3/2013,8/1/2017,1,85.4199981689453,,,0,
1/3/2013,9/1/2017,1,85.3099975585937,,,0,
1/3/2013,10/1/2017,1,85.1999969482422,,,0,
1/3/2013,11/1/2017,1,85.0999984741211,,,0,
1/3/2013,12/1/2017,1,85,85.5800018310547,85.0800018310547,235,
1/3/2013,1/1/2018,1,84.9100036621094,,,0,
1/3/2013,2/1/2018,1,84.8199996948242,,,0,
1/3/2013,3/1/2018,1,84.7399978637695,,,0,
1/3/2013,4/1/2018,1,84.6600036621094,,,0,
1/3/2013,5/1/2018,1,84.5800018310547,,,0,
1/3/2013,6/1/2018,1,84.5,,,0,
1/3/2013,7/1/2018,1,84.4300003051758,,,0,
1/3/2013,8/1/2018,1,84.3600006103516,,,0,
1/3/2013,9/1/2018,1,84.2900009155273,,,0,
1/3/2013,10/1/2018,1,84.2099990844727,,,0,
1/3/2013,11/1/2018,1,84.129997253418,,,0,
1/3/2013,12/1/2018,1,84.0599975585937,84.2600021362305,83.75,77,
1/3/2013,6/1/2019,1,83.9400024414062,,,0,
1/3/2013,12/1/2019,1,83.8099975585937,84.1100006103516,84.1100006103516,24,
1/3/2013,6/1/2020,1,83.7600021362305,,,0,
1/3/2013,12/1/2020,1,83.7099990844727,84,84,2,
1/3/2013,6/1/2021,1,83.7099990844727,,,0,
1/3/2013,12/1/2021,1,83.7099990844727,,,0,
1/3/2013,2/1/2013,3,3.02509999275208,3.04290008544922,3.00600004196167,60441,
1/3/2013,3/1/2013,3,3.01500010490417,3.03169989585876,2.99710011482239,35351,
1/3/2013,4/1/2013,3,2.99729990959167,3.01449990272522,2.98099994659424,21133,
1/3/2013,5/1/2013,3,3.02539992332458,3.02929997444153,3.01110005378723,7157,
1/3/2013,6/1/2013,3,3.00850009918213,3.01579999923706,2.99340009689331,6972,
1/3/2013,7/1/2013,3,3.00180006027222,3.00340008735657,2.99259996414185,916,
1/3/2013,8/1/2013,3,2.9967999458313,2.9993999004364,2.99119997024536,295,
1/3/2013,9/1/2013,3,2.99340009689331,2.99449992179871,2.98600006103516,169,
1/3/2013,10/1/2013,3,2.99119997024536,2.99200010299683,2.98499989509583,76,
1/3/2013,11/1/2013,3,2.98880004882812,2.98650002479553,2.98079991340637,31,
1/3/2013,12/1/2013,3,2.98550009727478,2.98830008506775,2.97390007972717,1723,
1/3/2013,1/1/2014,3,2.98270010948181,2.98749995231628,2.98749995231628,64,
1/3/2013,2/1/2014,3,2.9728000164032,2.9779999256134,2.9779999256134,13,
1/3/2013,3/1/2014,3,2.95860004425049,,,3,
1/3/2013,4/1/2014,3,2.93460011482239,,,3,
1/3/2013,5/1/2014,3,2.91210007667542,,,2,
1/3/2013,6/1/2014,3,2.89359998703003,2.89000010490417,2.89000010490417,8,
1/3/2013,7/1/2014,3,2.89010000228882,,,0,
1/3/2013,8/1/2014,3,2.88809990882874,2.89750003814697,2.89750003814697,0,
1/3/2013,9/1/2014,3,2.88610005378723,2.89549994468689,2.89549994468689,0,
1/3/2013,10/1/2014,3,2.88409996032715,2.89299988746643,2.89299988746643,0,
1/3/2013,11/1/2014,3,2.88260006904602,,,0,
1/3/2013,12/1/2014,3,2.88109993934631,2.88700008392334,2.88700008392334,0,
1/3/2013,1/1/2015,3,2.88010001182556,,,0,
1/3/2013,2/1/2015,3,2.87159991264343,,,0,
1/3/2013,3/1/2015,3,2.85859990119934,,,0,
1/3/2013,4/1/2015,3,2.83360004425049,,,0,
1/3/2013,5/1/2015,3,2.81660008430481,,,0,
1/3/2013,6/1/2015,3,2.80060005187988,,,0,
1/3/2013,7/1/2015,3,2.79559993743896,,,0,
1/3/2013,8/1/2015,3,2.79209995269775,,,0,
1/3/2013,9/1/2015,3,2.78909993171692,,,0,
1/3/2013,10/1/2015,3,2.78609991073608,,,0,
1/3/2013,11/1/2015,3,2.7836000919342,,,0,
1/3/2013,12/1/2015,3,2.78110003471375,,,0,
1/3/2013,1/1/2016,3,2.78229999542236,,,0,
1/3/2013,2/1/2016,3,2.77620005607605,,,0,
1/3/2013,3/1/2016,3,2.76239991188049,,,0,
1/3/2013,4/1/2016,3,2.74440002441406,,,0,
1/3/2013,5/1/2016,3,2.73440003395081,,,0,
1/3/2013,6/1/2016,3,2.73340010643005,,,0,
1/3/2013,7/1/2016,3,2.73480010032654,,,0,
1/3/2013,8/1/2016,3,2.73629999160767,,,0,
1/3/2013,9/1/2016,3,2.73880004882812,,,0,
1/3/2013,10/1/2016,3,2.74130010604858,,,0,
1/3/2013,11/1/2016,3,2.74480009078979,,,0,
1/3/2013,12/1/2016,3,2.74729990959167,,,0,
1/3/2013,1/1/2017,3,2.74850010871887,,,0,
1/3/2013,2/1/2013,4,2.79769992828369,2.80730009078979,2.7820999622345,41474,
1/3/2013,3/1/2013,4,2.79360008239746,2.79879999160767,2.77579998970032,26296,
1/3/2013,4/1/2013,4,2.92569994926453,2.92720007896423,2.90380001068115,11584,
1/3/2013,5/1/2013,4,2.91700005531311,2.91840004920959,2.89499998092651,4486,
1/3/2013,6/1/2013,4,2.88240003585815,2.88429999351501,2.86220002174377,2646,
1/3/2013,7/1/2013,4,2.84220004081726,2.8422999382019,2.82299995422363,979,
1/3/2013,8/1/2013,4,2.79850006103516,2.80110001564026,2.78579998016357,722,
1/3/2013,9/1/2013,4,2.75219988822937,2.75390005111694,2.73950004577637,340,
1/3/2013,10/1/2013,4,2.61770009994507,2.61899995803833,2.61389994621277,471,
1/3/2013,11/1/2013,4,2.5806999206543,2.58400011062622,2.57109999656677,442,
1/3/2013,12/1/2013,4,2.55629992485046,2.56040000915527,2.54410004615784,399,
1/3/2013,1/1/2014,4,2.54690003395081,,,181,
1/3/2013,2/1/2014,4,2.54979991912842,,,10,
1/3/2013,3/1/2014,4,2.5576000213623,,,4,
1/3/2013,4/1/2014,4,2.68359994888306,,,1,
1/3/2013,5/1/2014,4,2.68280005455017,,,0,
1/3/2013,6/1/2014,4,2.66799998283386,2.6800000667572,2.6800000667572,4,
1/3/2013,7/1/2014,4,2.64680004119873,,,0,
1/3/2013,8/1/2014,4,2.62639999389648,,,0,
1/3/2013,9/1/2014,4,2.5961000919342,,,0,
1/3/2013,10/1/2014,4,2.46810007095337,,,0,
1/3/2013,11/1/2014,4,2.43910002708435,,,0,
1/3/2013,12/1/2014,4,2.42059993743896,,,0,
1/3/2013,1/1/2015,4,2.42459988594055,,,0,
1/3/2013,2/1/2015,4,2.43160009384155,,,0,
1/3/2013,3/1/2015,4,2.43860006332397,,,0,
1/3/2013,4/1/2015,4,2.53859996795654,,,0,
1/3/2013,5/1/2015,4,2.541100025177,,,0,
1/3/2013,6/1/2015,4,2.53110003471375,,,0,
1/3/2013,7/1/2015,4,2.5171000957489,,,0,
1/3/2013,8/1/2015,4,2.50309991836548,,,0,
1/3/2013,9/1/2015,4,2.48709988594055,,,0,
1/3/2013,10/1/2015,4,2.38709998130798,,,0,
1/3/2013,11/1/2015,4,2.36710000038147,,,0,
1/3/2013,12/1/2015,4,2.35209989547729,,,0,
1/3/2013,1/1/2016,4,2.35209989547729,,,0,
1/4/2013,2/1/2013,1,93.0899963378906,93.2099990844727,91.5199966430664,210781,
1/4/2013,3/1/2013,1,93.5100021362305,93.5999984741211,91.9599990844727,73748,
1/4/2013,4/1/2013,1,93.9100036621094,93.9700012207031,92.4100036621094,49264,
1/4/2013,5/1/2013,1,94.2099990844727,94.2799987792969,92.8000030517578,36570,
1/4/2013,6/1/2013,1,94.4000015258789,94.5100021362305,93.0500030517578,47023,
1/4/2013,7/1/2013,1,94.5100021362305,94.5800018310547,93.25,15396,
1/4/2013,8/1/2013,1,94.4800033569336,94.5299987792969,93.2900009155273,5485,
1/4/2013,9/1/2013,1,94.3600006103516,94.5,93.1800003051758,7709,
1/4/2013,10/1/2013,1,94.1500015258789,94.2200012207031,93.0500030517578,2770,
1/4/2013,11/1/2013,1,93.9300003051758,94,92.879997253418,3665,
1/4/2013,12/1/2013,1,93.7399978637695,93.879997253418,92.5299987792969,30587,
1/4/2013,1/1/2014,1,93.4700012207031,93.4199981689453,92.4100036621094,1219,
1/4/2013,2/1/2014,1,93.2099990844727,,,2044,
1/4/2013,3/1/2014,1,92.9700012207031,,91.9599990844727,2623,
1/4/2013,4/1/2014,1,92.7399978637695,,,433,
1/4/2013,5/1/2014,1,92.5400009155274,,,636,
1/4/2013,6/1/2014,1,92.3300018310547,92.5400009155274,91.620002746582,4809,
1/4/2013,7/1/2014,1,92.0500030517578,,,99,
1/4/2013,8/1/2014,1,91.8099975585938,,,113,
1/4/2013,9/1/2014,1,91.6100006103516,,,96,
1/4/2013,10/1/2014,1,91.4199981689453,,,24,
1/4/2013,11/1/2014,1,91.2699966430664,,,74,
1/4/2013,12/1/2014,1,91.1399993896484,91.3499984741211,90.3000030517578,8288,
1/4/2013,1/1/2015,1,90.8399963378906,,,25,
1/4/2013,2/1/2015,1,90.5699996948242,,,500,
1/4/2013,3/1/2015,1,90.3099975585937,,,1000,
1/4/2013,4/1/2015,1,90.0599975585937,,,500,
1/4/2013,5/1/2015,1,89.8399963378906,,,0,
1/4/2013,6/1/2015,1,89.629997253418,,,63,
1/4/2013,7/1/2015,1,89.4000015258789,,,0,
1/4/2013,8/1/2015,1,89.1900024414062,,,0,
1/4/2013,9/1/2015,1,89.0100021362305,,,0,
1/4/2013,10/1/2015,1,88.8499984741211,,,0,
1/4/2013,11/1/2015,1,88.6900024414063,,,0,
1/4/2013,12/1/2015,1,88.5400009155273,88.75,87.9000015258789,2700,
1/4/2013,1/1/2016,1,88.3199996948242,,,0,
1/4/2013,2/1/2016,1,88.1100006103516,,,0,
1/4/2013,3/1/2016,1,87.9100036621094,,,0,
1/4/2013,4/1/2016,1,87.7099990844727,,,0,
1/4/2013,5/1/2016,1,87.5100021362305,,,0,
1/4/2013,6/1/2016,1,87.3199996948242,,,0,
1/4/2013,7/1/2016,1,87.1399993896484,,,0,
1/4/2013,8/1/2016,1,86.9700012207031,,,0,
1/4/2013,9/1/2016,1,86.8000030517578,,,0,
1/4/2013,10/1/2016,1,86.629997253418,,,0,
1/4/2013,11/1/2016,1,86.4700012207031,,,0,
1/4/2013,12/1/2016,1,86.3099975585937,86.4300003051758,85.5999984741211,1857,
1/4/2013,1/1/2017,1,86.1600036621094,,,0,
1/4/2013,2/1/2017,1,86.0199966430664,,,0,
1/4/2013,3/1/2017,1,85.8899993896484,,,0,
1/4/2013,4/1/2017,1,85.7600021362305,,,0,
1/4/2013,5/1/2017,1,85.629997253418,,,0,
1/4/2013,6/1/2017,1,85.5100021362305,,,0,
1/4/2013,7/1/2017,1,85.3899993896484,,,0,
1/4/2013,8/1/2017,1,85.2799987792969,,,0,
1/4/2013,9/1/2017,1,85.1699981689453,,,0,
1/4/2013,10/1/2017,1,85.0599975585937,,,0,
1/4/2013,11/1/2017,1,84.9599990844727,,,0,
1/4/2013,12/1/2017,1,84.8600006103516,85.0299987792969,84.4499969482422,344,
1/4/2013,1/1/2018,1,84.7799987792969,,,0,
1/4/2013,2/1/2018,1,84.6999969482422,,,0,
1/4/2013,3/1/2018,1,84.620002746582,,,0,
1/4/2013,4/1/2018,1,84.5400009155273,,,0,
1/4/2013,5/1/2018,1,84.4700012207031,,,0,
1/4/2013,6/1/2018,1,84.4000015258789,,,0,
1/4/2013,7/1/2018,1,84.3300018310547,,,0,
1/4/2013,8/1/2018,1,84.2600021362305,,,0,
1/4/2013,9/1/2018,1,84.1900024414062,,,0,
1/4/2013,10/1/2018,1,84.120002746582,,,0,
1/4/2013,11/1/2018,1,84.0500030517578,,,0,
1/4/2013,12/1/2018,1,83.9800033569336,83.9499969482422,83.5,48,
1/4/2013,6/1/2019,1,83.9100036621094,,,0,
1/4/2013,12/1/2019,1,83.8300018310547,83.5699996948242,83.370002746582,15,
1/4/2013,6/1/2020,1,83.8300018310547,,,0,
1/4/2013,12/1/2020,1,83.8300018310547,83.5,83.2699966430664,4,
1/4/2013,6/1/2021,1,83.8300018310547,,,0,
1/4/2013,12/1/2021,1,83.8300018310547,,,0,
1/4/2013,2/1/2013,3,3.01769995689392,3.02410006523132,2.98090004920959,68223,
1/4/2013,3/1/2013,3,2.99909996986389,3.00950002670288,2.96970009803772,43613,
1/4/2013,4/1/2013,3,2.97749996185303,2.99000000953674,2.95090007781982,22684,
1/4/2013,5/1/2013,3,3.00539994239807,3.01259994506836,2.98239994049072,6983,
1/4/2013,6/1/2013,3,2.98889994621277,2.99609994888306,2.96449995040894,8288,
1/4/2013,7/1/2013,3,2.98250007629395,2.98650002479553,2.96199989318848,1576,
1/4/2013,8/1/2013,3,2.97810006141663,2.97970008850098,2.95989990234375,672,
1/4/2013,9/1/2013,3,2.97530007362366,2.97160005569458,2.95619988441467,932,
1/4/2013,10/1/2013,3,2.97320008277893,2.9734001159668,2.95700001716614,157,
1/4/2013,11/1/2013,3,2.9711000919342,2.97390007972717,2.95560002326965,144,
1/4/2013,12/1/2013,3,2.96810007095337,2.9734001159668,2.9407000541687,1985,
1/4/2013,1/1/2014,3,2.96560001373291,,,11,
1/4/2013,2/1/2014,3,2.95609998703003,2.96000003814697,2.96000003814697,9,
1/4/2013,3/1/2014,3,2.94190001487732,,,0,
1/4/2013,4/1/2014,3,2.91790008544922,,,0,
1/4/2013,5/1/2014,3,2.89540004730225,,,0,
1/4/2013,6/1/2014,3,2.87689995765686,,,0,
1/4/2013,7/1/2014,3,2.87339997291565,,,0,
1/4/2013,8/1/2014,3,2.87140011787415,,,0,
1/4/2013,9/1/2014,3,2.86940002441406,,,0,
1/4/2013,10/1/2014,3,2.86739993095398,,,0,
1/4/2013,11/1/2014,3,2.86590003967285,,,0,
1/4/2013,12/1/2014,3,2.86439990997314,,,0,
1/4/2013,1/1/2015,3,2.86339998245239,,,0,
1/4/2013,2/1/2015,3,2.85489988327026,,,0,
1/4/2013,3/1/2015,3,2.84190011024475,,,0,
1/4/2013,4/1/2015,3,2.81690001487732,,,0,
1/4/2013,5/1/2015,3,2.79990005493164,,,0,
1/4/2013,6/1/2015,3,2.78390002250671,,,0,
1/4/2013,7/1/2015,3,2.7788999080658,,,0,
1/4/2013,8/1/2015,3,2.77539992332458,,,0,
1/4/2013,9/1/2015,3,2.77239990234375,,,0,
1/4/2013,10/1/2015,3,2.76939988136291,,,0,
1/4/2013,11/1/2015,3,2.76690006256104,,,0,
1/4/2013,12/1/2015,3,2.76440000534058,,,0,
1/4/2013,1/1/2016,3,2.76559996604919,,,0,
1/4/2013,2/1/2016,3,2.75950002670288,,,0,
1/4/2013,3/1/2016,3,2.74569988250732,,,0,
1/4/2013,4/1/2016,3,2.72769999504089,,,0,
1/4/2013,5/1/2016,3,2.71770000457764,,,0,
1/4/2013,6/1/2016,3,2.71670007705688,,,0,
1/4/2013,7/1/2016,3,2.71810007095337,,,0,
1/4/2013,8/1/2016,3,2.7195999622345,,,0,
1/4/2013,9/1/2016,3,2.72210001945496,,,0,
1/4/2013,10/1/2016,3,2.72460007667541,,,0,
1/4/2013,11/1/2016,3,2.72810006141663,,,0,
1/4/2013,12/1/2016,3,2.73060011863708,,,0,
1/4/2013,1/1/2017,3,2.7318000793457,,,0,
1/4/2013,2/1/2013,4,2.76430010795593,2.79340004920959,2.74469995498657,50891,
1/4/2013,3/1/2013,4,2.7681999206543,2.7878999710083,2.74769997596741,31982,
1/4/2013,4/1/2013,4,2.91070008277893,2.91950011253357,2.88369989395142,15833,
1/4/2013,5/1/2013,4,2.90260004997253,2.90669989585876,2.87569999694824,7411,
1/4/2013,6/1/2013,4,2.86929988861084,2.87360000610352,2.84179997444153,5994,
1/4/2013,7/1/2013,4,2.83170008659363,2.83509993553162,2.80259990692139,2831,
1/4/2013,8/1/2013,4,2.79130005836487,2.7885000705719,2.76500010490417,2304,
1/4/2013,9/1/2013,4,2.74780011177063,2.75149989128113,2.72769999504089,2634,
1/4/2013,10/1/2013,4,2.61240005493164,,,919,
1/4/2013,11/1/2013,4,2.57459998130798,2.57489991188049,2.54399991035461,666,
1/4/2013,12/1/2013,4,2.54909992218018,2.55100011825562,2.52309989929199,780,
1/4/2013,1/1/2014,4,2.53959989547729,,,165,
1/4/2013,2/1/2014,4,2.54250001907349,,,6,
1/4/2013,3/1/2014,4,2.55019998550415,,,5,
1/4/2013,4/1/2014,4,2.6761999130249,,,0,
1/4/2013,5/1/2014,4,2.67540001869202,,,0,
1/4/2013,6/1/2014,4,2.66059994697571,,,0,
1/4/2013,7/1/2014,4,2.63940000534058,,,0,
1/4/2013,8/1/2014,4,2.61899995803833,,,0,
1/4/2013,9/1/2014,4,2.58870005607605,,,0,
1/4/2013,10/1/2014,4,2.46070003509521,,,0,
1/4/2013,11/1/2014,4,2.4316999912262,,,0,
1/4/2013,12/1/2014,4,2.41319990158081,,,0,
1/4/2013,1/1/2015,4,2.41720008850098,,,0,
1/4/2013,2/1/2015,4,2.4242000579834,,,0,
1/4/2013,3/1/2015,4,2.43120002746582,,,0,
1/4/2013,4/1/2015,4,2.53119993209839,,,0,
1/4/2013,5/1/2015,4,2.53369998931885,,,0,
1/4/2013,6/1/2015,4,2.52369999885559,,,0,
1/4/2013,7/1/2015,4,2.50970005989075,,,0,
1/4/2013,8/1/2015,4,2.49569988250732,,,0,
1/4/2013,9/1/2015,4,2.47970008850098,,,0,
1/4/2013,10/1/2015,4,2.37969994544983,,,0,
1/4/2013,11/1/2015,4,2.35969996452332,,,0,
1/4/2013,12/1/2015,4,2.34470009803772,,,0,
1/4/2013,1/1/2016,4,2.34470009803772,,,0,
1/7/2013,2/1/2013,1,93.1900024414063,93.3499984741211,92.4199981689453,166161,
1/7/2013,3/1/2013,1,93.629997253418,93.7699966430664,92.8600006103516,60752,
1/7/2013,4/1/2013,1,94.0199966430664,94.129997253418,93.2799987792969,32124,
1/7/2013,5/1/2013,1,94.3300018310547,94.4499969482422,93.6100006103516,16646,
1/7/2013,6/1/2013,1,94.5400009155273,94.6399993896484,93.7799987792969,31622,
1/7/2013,7/1/2013,1,94.6699981689453,94.7699966430664,93.9100036621094,12195,
1/7/2013,8/1/2013,1,94.6699981689453,94.6699981689453,93.9100036621094,7242,
1/7/2013,9/1/2013,1,94.5699996948242,94.5599975585938,93.8199996948242,7856,
1/7/2013,10/1/2013,1,94.379997253418,94.3199996948242,93.6900024414063,6885,
1/7/2013,11/1/2013,1,94.1800003051758,94.1500015258789,93.379997253418,3676,
1/7/2013,12/1/2013,1,94,94.0999984741211,93.1800003051758,31748,
1/7/2013,1/1/2014,1,93.75,93.8499984741211,93.0100021362305,2373,
1/7/2013,2/1/2014,1,93.5,,,557,
1/7/2013,3/1/2014,1,93.2600021362305,93.1699981689453,92.5199966430664,654,
1/7/2013,4/1/2014,1,93.0299987792969,,,178,
1/7/2013,5/1/2014,1,92.8399963378906,,,138,
1/7/2013,6/1/2014,1,92.629997253418,92.6999969482422,91.8199996948242,2793,
1/7/2013,7/1/2014,1,92.3499984741211,,,40,
1/7/2013,8/1/2014,1,92.120002746582,,,15,
1/7/2013,9/1/2014,1,91.9199981689453,,,25,
1/7/2013,10/1/2014,1,91.7399978637695,,,55,
1/7/2013,11/1/2014,1,91.5899963378906,,,185,
1/7/2013,12/1/2014,1,91.4599990844727,91.5500030517578,90.6600036621094,7284,
1/7/2013,1/1/2015,1,91.1699981689453,,,50,
1/7/2013,2/1/2015,1,90.9000015258789,,,25,
1/7/2013,3/1/2015,1,90.6500015258789,,,0,
1/7/2013,4/1/2015,1,90.4100036621094,,,0,
1/7/2013,5/1/2015,1,90.1900024414062,,,0,
1/7/2013,6/1/2015,1,89.9899978637695,,,431,
1/7/2013,7/1/2015,1,89.7600021362305,,,0,
1/7/2013,8/1/2015,1,89.5599975585938,,,0,
1/7/2013,9/1/2015,1,89.3899993896484,,,0,
1/7/2013,10/1/2015,1,89.2300033569336,,,0,
1/7/2013,11/1/2015,1,89.0800018310547,,,0,
1/7/2013,12/1/2015,1,88.9400024414062,89.0400009155274,88.0899963378906,3314,
1/7/2013,1/1/2016,1,88.7300033569336,,,0,
1/7/2013,2/1/2016,1,88.5299987792969,,,0,
1/7/2013,3/1/2016,1,88.3300018310547,,,0,
1/7/2013,4/1/2016,1,88.1399993896484,,,0,
1/7/2013,5/1/2016,1,87.9499969482422,,,0,
1/7/2013,6/1/2016,1,87.7600021362305,,,0,
1/7/2013,7/1/2016,1,87.5800018310547,,,0,
1/7/2013,8/1/2016,1,87.4199981689453,,,0,
1/7/2013,9/1/2016,1,87.2600021362305,,,0,
1/7/2013,10/1/2016,1,87.0999984741211,,,0,
1/7/2013,11/1/2016,1,86.9400024414063,,,0,
1/7/2013,12/1/2016,1,86.7900009155273,86.9300003051758,86.6900024414062,1356,
1/7/2013,1/1/2017,1,86.6399993896484,,,0,
1/7/2013,2/1/2017,1,86.5,,,0,
1/7/2013,3/1/2017,1,86.370002746582,,,0,
1/7/2013,4/1/2017,1,86.2399978637695,,,0,
1/7/2013,5/1/2017,1,86.1100006103516,,,0,
1/7/2013,6/1/2017,1,85.9899978637695,,,0,
1/7/2013,7/1/2017,1,85.870002746582,,,0,
1/7/2013,8/1/2017,1,85.7600021362305,,,0,
1/7/2013,9/1/2017,1,85.6500015258789,,,0,
1/7/2013,10/1/2017,1,85.5400009155273,,,0,
1/7/2013,11/1/2017,1,85.4400024414062,,,0,
1/7/2013,12/1/2017,1,85.3399963378906,,,683,
1/7/2013,1/1/2018,1,85.2600021362305,,,0,
1/7/2013,2/1/2018,1,85.1800003051758,,,0,
1/7/2013,3/1/2018,1,85.0999984741211,,,0,
1/7/2013,4/1/2018,1,85.0199966430664,,,0,
1/7/2013,5/1/2018,1,84.9499969482422,,,0,
1/7/2013,6/1/2018,1,84.879997253418,,,0,
1/7/2013,7/1/2018,1,84.8099975585938,,,0,
1/7/2013,8/1/2018,1,84.7399978637695,,,0,
1/7/2013,9/1/2018,1,84.6699981689453,,,0,
1/7/2013,10/1/2018,1,84.5999984741211,,,0,
1/7/2013,11/1/2018,1,84.5299987792969,,,0,
1/7/2013,12/1/2018,1,84.4599990844727,84.5199966430664,84,379,
1/7/2013,6/1/2019,1,84.3399963378906,,,0,
1/7/2013,12/1/2019,1,84.2200012207031,,,3,
1/7/2013,6/1/2020,1,84.2200012207031,,,0,
1/7/2013,12/1/2020,1,84.2200012207031,83.5,83.5,2,
1/7/2013,6/1/2021,1,84.2200012207031,,,0,
1/7/2013,12/1/2021,1,84.2200012207031,,,0,
1/7/2013,2/1/2013,3,3.0320999622345,3.04550004005432,3.00859999656677,50992,
1/7/2013,3/1/2013,3,3.01300001144409,3.02519989013672,2.99119997024536,28503,
1/7/2013,4/1/2013,3,2.98979997634888,3.00119996070862,2.97059988975525,17058,
1/7/2013,5/1/2013,3,3.01659989356995,3.02670001983643,2.99799990653992,6584,
1/7/2013,6/1/2013,3,2.99959993362427,3.00729990005493,2.98040008544922,5416,
1/7/2013,7/1/2013,3,2.9925000667572,3,2.97499990463257,1349,
1/7/2013,8/1/2013,3,2.98740005493164,2.99580001831055,2.97169995307922,786,
1/7/2013,9/1/2013,3,2.98399996757507,2.99149990081787,2.96700000762939,1147,
1/7/2013,10/1/2013,3,2.98189997673035,2.98749995231628,2.96799993515015,79,
1/7/2013,11/1/2013,3,2.98000001907349,2.9828999042511,2.96650004386902,292,
1/7/2013,12/1/2013,3,2.97729992866516,2.98280000686646,2.95880007743835,2019,
1/7/2013,1/1/2014,3,2.97399997711182,2.97589993476868,2.97510004043579,284,
1/7/2013,2/1/2014,3,2.96399998664856,2.95799994468689,2.95799994468689,25,
1/7/2013,3/1/2014,3,2.94980001449585,,,0,
1/7/2013,4/1/2014,3,2.92580008506775,,,0,
1/7/2013,5/1/2014,3,2.90330004692078,,,0,
1/7/2013,6/1/2014,3,2.88479995727539,,,60,
1/7/2013,7/1/2014,3,2.88129997253418,,,0,
1/7/2013,8/1/2014,3,2.87930011749268,,,0,
1/7/2013,9/1/2014,3,2.87730002403259,,,0,
1/7/2013,10/1/2014,3,2.87529993057251,,,0,
1/7/2013,11/1/2014,3,2.87380003929138,,,0,
1/7/2013,12/1/2014,3,2.87229990959167,,,0,
1/7/2013,1/1/2015,3,2.87129998207092,,,0,
1/7/2013,2/1/2015,3,2.86279988288879,,,0,
1/7/2013,3/1/2015,3,2.84980010986328,,,0,
1/7/2013,4/1/2015,3,2.82480001449585,,,0,
1/7/2013,5/1/2015,3,2.80780005455017,,,0,
1/7/2013,6/1/2015,3,2.79180002212524,,,0,
1/7/2013,7/1/2015,3,2.78679990768433,,,0,
1/7/2013,8/1/2015,3,2.78329992294312,,,0,
1/7/2013,9/1/2015,3,2.78029990196228,,,0,
1/7/2013,10/1/2015,3,2.77729988098145,,,0,
1/7/2013,11/1/2015,3,2.77480006217957,,,0,
1/7/2013,12/1/2015,3,2.77230000495911,,,0,
1/7/2013,1/1/2016,3,2.77349996566772,,,0,
1/7/2013,2/1/2016,3,2.76740002632141,,,0,
1/7/2013,3/1/2016,3,2.75359988212585,,,0,
1/7/2013,4/1/2016,3,2.73559999465942,,,0,
1/7/2013,5/1/2016,3,2.72560000419617,,,0,
1/7/2013,6/1/2016,3,2.72460007667541,,,0,
1/7/2013,7/1/2016,3,2.7260000705719,,,0,
1/7/2013,8/1/2016,3,2.72749996185303,,,0,
1/7/2013,9/1/2016,3,2.73000001907349,,,0,
1/7/2013,10/1/2016,3,2.73250007629395,,,0,
1/7/2013,11/1/2016,3,2.73600006103516,,,0,
1/7/2013,12/1/2016,3,2.73850011825562,,,0,
1/7/2013,1/1/2017,3,2.73970007896423,,,0,
1/7/2013,2/1/2013,4,2.77740001678467,2.78949999809265,2.74329996109009,50411,
1/7/2013,3/1/2013,4,2.78320002555847,2.79349994659424,2.74950003623962,30350,
1/7/2013,4/1/2013,4,2.9242000579834,2.93400001525879,2.89260005950928,14464,
1/7/2013,5/1/2013,4,2.91519999504089,2.92309999465942,2.88450002670288,6951,
1/7/2013,6/1/2013,4,2.88129997253418,2.88770008087158,2.84999990463257,5068,
1/7/2013,7/1/2013,4,2.84319996833801,2.84999990463257,2.81340003013611,1945,
1/7/2013,8/1/2013,4,2.80259990692139,2.79789996147156,2.77810001373291,1379,
1/7/2013,9/1/2013,4,2.75760006904602,2.76119995117187,2.72939991950989,1422,
1/7/2013,10/1/2013,4,2.6185998916626,2.60339999198914,2.60339999198914,839,
1/7/2013,11/1/2013,4,2.57979989051819,2.57990002632141,2.55780005455017,727,
1/7/2013,12/1/2013,4,2.55310010910034,2.55800008773804,2.53110003471375,572,
1/7/2013,1/1/2014,4,2.54320001602173,,,64,
1/7/2013,2/1/2014,4,2.54609990119934,,,3,
1/7/2013,3/1/2014,4,2.55410003662109,,,1,
1/7/2013,4/1/2014,4,2.68160009384155,,,0,
1/7/2013,5/1/2014,4,2.68079996109009,,,0,
1/7/2013,6/1/2014,4,2.66599988937378,,,0,
1/7/2013,7/1/2014,4,2.64479994773865,,,0,
1/7/2013,8/1/2014,4,2.6243999004364,,,0,
1/7/2013,9/1/2014,4,2.59409999847412,,,0,
1/7/2013,10/1/2014,4,2.46609997749329,,,0,
1/7/2013,11/1/2014,4,2.43709993362427,,,0,
1/7/2013,12/1/2014,4,2.41860008239746,,,0,
1/7/2013,1/1/2015,4,2.42260003089905,,,0,
1/7/2013,2/1/2015,4,2.42960000038147,,,0,
1/7/2013,3/1/2015,4,2.43659996986389,,,0,
1/7/2013,4/1/2015,4,2.53660011291504,,,0,
1/7/2013,5/1/2015,4,2.53909993171692,,,0,
1/7/2013,6/1/2015,4,2.52909994125366,,,0,
1/7/2013,7/1/2015,4,2.51510000228882,,,0,
1/7/2013,8/1/2015,4,2.50110006332397,,,0,
1/7/2013,9/1/2015,4,2.48510003089905,,,0,
1/7/2013,10/1/2015,4,2.3850998878479,,,0,
1/7/2013,11/1/2015,4,2.36509990692139,,,0,
1/7/2013,12/1/2015,4,2.35010004043579,,,0,
1/7/2013,1/1/2016,4,2.35010004043579,,,0,
1/8/2013,2/1/2013,1,93.1500015258789,93.8000030517578,92.6699981689453,195806,
1/8/2013,3/1/2013,1,93.5999984741211,94.25,93.129997253418,76900,
1/8/2013,4/1/2013,1,94.0199966430664,94.6500015258789,93.5699996948242,33558,
1/8/2013,5/1/2013,1,94.379997253418,94.9700012207031,93.9300003051758,21858,
1/8/2013,6/1/2013,1,94.6500015258789,95.25,94.1699981689453,37634,
1/8/2013,7/1/2013,1,94.8099975585938,95.4100036621094,94.3199996948242,10295,
1/8/2013,8/1/2013,1,94.8399963378906,95.3000030517578,94.4300003051758,5644,
1/8/2013,9/1/2013,1,94.7699966430664,95.25,94.370002746582,6246,
1/8/2013,10/1/2013,1,94.620002746582,95.0599975585937,94.1800003051758,2181,
1/8/2013,11/1/2013,1,94.4400024414063,94.8499984741211,93.9800033569336,2337,
1/8/2013,12/1/2013,1,94.2799987792969,94.7900009155273,93.7300033569336,32949,
1/8/2013,1/1/2014,1,94.0400009155274,94.4700012207031,93.6699981689453,2184,
1/8/2013,2/1/2014,1,93.8000030517578,,,699,
1/8/2013,3/1/2014,1,93.5599975585938,93.9700012207031,93.1800003051758,420,
1/8/2013,4/1/2014,1,93.3399963378906,,,354,
1/8/2013,5/1/2014,1,93.1500015258789,,,417,
1/8/2013,6/1/2014,1,92.9499969482422,93.2900009155273,92.4400024414063,4288,
1/8/2013,7/1/2014,1,92.6800003051758,,,88,
1/8/2013,8/1/2014,1,92.4499969482422,,,56,
1/8/2013,9/1/2014,1,92.2600021362305,,,216,
1/8/2013,10/1/2014,1,92.0899963378906,,,830,
1/8/2013,11/1/2014,1,91.9499969482422,,,72,
1/8/2013,12/1/2014,1,91.8300018310547,92.1500015258789,91.3000030517578,11357,
1/8/2013,1/1/2015,1,91.5400009155274,,,20,
1/8/2013,2/1/2015,1,91.2600021362305,,,0,
1/8/2013,3/1/2015,1,91,,,200,
1/8/2013,4/1/2015,1,90.7600021362305,,,0,
1/8/2013,5/1/2015,1,90.5299987792969,,,20,
1/8/2013,6/1/2015,1,90.3300018310547,,,1303,
1/8/2013,7/1/2015,1,90.0899963378906,,,0,
1/8/2013,8/1/2015,1,89.879997253418,,,0,
1/8/2013,9/1/2015,1,89.6999969482422,,,0,
1/8/2013,10/1/2015,1,89.5299987792969,,,0,
1/8/2013,11/1/2015,1,89.370002746582,,,0,
1/8/2013,12/1/2015,1,89.2200012207031,89.5299987792969,88.7900009155274,4359,
1/8/2013,1/1/2016,1,89,,,0,
1/8/2013,2/1/2016,1,88.7799987792969,,,0,
1/8/2013,3/1/2016,1,88.5699996948242,,,0,
1/8/2013,4/1/2016,1,88.3600006103516,,,0,
1/8/2013,5/1/2016,1,88.1600036621094,,,0,
1/8/2013,6/1/2016,1,87.9599990844727,,,0,
1/8/2013,7/1/2016,1,87.7699966430664,,,0,
1/8/2013,8/1/2016,1,87.5899963378906,,,0,
1/8/2013,9/1/2016,1,87.4100036621094,,,0,
1/8/2013,10/1/2016,1,87.2399978637695,,,0,
1/8/2013,11/1/2016,1,87.0699996948242,,,0,
1/8/2013,12/1/2016,1,86.9000015258789,87.0299987792969,,1672,
1/8/2013,1/1/2017,1,86.7300033569336,,,0,
1/8/2013,2/1/2017,1,86.5699996948242,,,0,
1/8/2013,3/1/2017,1,86.4199981689453,,,0,
1/8/2013,4/1/2017,1,86.2699966430664,,,0,
1/8/2013,5/1/2017,1,86.129997253418,,,0,
1/8/2013,6/1/2017,1,85.9899978637695,,,0,
1/8/2013,7/1/2017,1,85.8600006103516,,,0,
1/8/2013,8/1/2017,1,85.7300033569336,,,0,
1/8/2013,9/1/2017,1,85.5999984741211,,,0,
1/8/2013,10/1/2017,1,85.4800033569336,,,0,
1/8/2013,11/1/2017,1,85.3600006103516,,,0,
1/8/2013,12/1/2017,1,85.25,,,500,
1/8/2013,1/1/2018,1,85.1600036621094,,,0,
1/8/2013,2/1/2018,1,85.0699996948242,,,0,
1/8/2013,3/1/2018,1,84.9800033569336,,,0,
1/8/2013,4/1/2018,1,84.8899993896484,,,0,
1/8/2013,5/1/2018,1,84.8099975585938,,,0,
1/8/2013,6/1/2018,1,84.7300033569336,,,0,
1/8/2013,7/1/2018,1,84.6500015258789,,,0,
1/8/2013,8/1/2018,1,84.5699996948242,,,0,
1/8/2013,9/1/2018,1,84.4899978637695,,,0,
1/8/2013,10/1/2018,1,84.4100036621094,,,0,
1/8/2013,11/1/2018,1,84.3300018310547,,,0,
1/8/2013,12/1/2018,1,84.25,84.25,83.6999969482422,59,
1/8/2013,6/1/2019,1,84.0699996948242,,,0,
1/8/2013,12/1/2019,1,83.8899993896484,,,3,
1/8/2013,6/1/2020,1,83.8899993896484,,,0,
1/8/2013,12/1/2020,1,83.8899993896484,,,0,
1/8/2013,6/1/2021,1,83.8899993896484,,,0,
1/8/2013,12/1/2021,1,83.8899993896484,,,0,
1/8/2013,2/1/2013,3,3.05850005149841,3.07520008087158,3.03229999542236,60832,
1/8/2013,3/1/2013,3,3.04270005226135,3.05489993095398,3.01410007476807,40835,
1/8/2013,4/1/2013,3,3.02069997787476,3.0304000377655,2.99140000343323,26722,
1/8/2013,5/1/2013,3,3.04749989509583,3.05419993400574,3.01719999313354,14926,
1/8/2013,6/1/2013,3,3.02920007705688,3.03489995002747,3.00169992446899,11362,
1/8/2013,7/1/2013,3,3.02060008049011,3.02449989318848,3.00760006904602,3076,
1/8/2013,8/1/2013,3,3.01410007476807,3.01889991760254,2.99810004234314,1814,
1/8/2013,9/1/2013,3,3.00990009307861,3.01160001754761,2.99410009384155,963,
1/8/2013,10/1/2013,3,3.00780010223389,3.00629997253418,2.99729990959167,149,
1/8/2013,11/1/2013,3,3.00609993934631,3.01099991798401,2.99399995803833,230,
1/8/2013,12/1/2013,3,3.00359988212585,3.0064001083374,2.98709988594055,1887,
1/8/2013,1/1/2014,3,2.99930000305176,2.99900007247925,2.99650001525879,184,
1/8/2013,2/1/2014,3,2.98860001564026,,,10,
1/8/2013,3/1/2014,3,2.97440004348755,,,1,
1/8/2013,4/1/2014,3,2.95040011405945,,,1,
1/8/2013,5/1/2014,3,2.92790007591248,,,1,
1/8/2013,6/1/2014,3,2.90939998626709,,,1,
1/8/2013,7/1/2014,3,2.90590000152588,,,1,
1/8/2013,8/1/2014,3,2.9038999080658,,,1,
1/8/2013,9/1/2014,3,2.90190005302429,,,1,
1/8/2013,10/1/2014,3,2.89989995956421,,,1,
1/8/2013,11/1/2014,3,2.89840006828308,,,1,
1/8/2013,12/1/2014,3,2.89689993858337,,,1,
1/8/2013,1/1/2015,3,2.89590001106262,,,0,
1/8/2013,2/1/2015,3,2.88739991188049,,,0,
1/8/2013,3/1/2015,3,2.8743999004364,,,0,
1/8/2013,4/1/2015,3,2.84940004348755,,,0,
1/8/2013,5/1/2015,3,2.83240008354187,,,0,
1/8/2013,6/1/2015,3,2.81640005111694,,,0,
1/8/2013,7/1/2015,3,2.81139993667603,,,0,
1/8/2013,8/1/2015,3,2.80789995193481,,,0,
1/8/2013,9/1/2015,3,2.80489993095398,,,0,
1/8/2013,10/1/2015,3,2.80189990997314,,,0,
1/8/2013,11/1/2015,3,2.79940009117126,,,0,
1/8/2013,12/1/2015,3,2.79690003395081,,,0,
1/8/2013,1/1/2016,3,2.79809999465942,,,0,
1/8/2013,2/1/2016,3,2.79200005531311,,,0,
1/8/2013,3/1/2016,3,2.77819991111755,,,0,
1/8/2013,4/1/2016,3,2.76020002365112,,,0,
1/8/2013,5/1/2016,3,2.75020003318787,,,0,
1/8/2013,6/1/2016,3,2.74920010566711,,,0,
1/8/2013,7/1/2016,3,2.7506000995636,,,0,
1/8/2013,8/1/2016,3,2.75209999084473,,,0,
1/8/2013,9/1/2016,3,2.75460004806519,,,0,
1/8/2013,10/1/2016,3,2.75710010528564,,,0,
1/8/2013,11/1/2016,3,2.76060009002686,,,0,
1/8/2013,12/1/2016,3,2.76309990882874,,,0,
1/8/2013,1/1/2017,3,2.76430010795593,,,0,
1/8/2013,2/1/2013,4,2.79439997673035,2.80870008468628,2.77449989318848,54050,
1/8/2013,3/1/2013,4,2.80259990692139,2.81170010566711,2.77950000762939,37290,
1/8/2013,4/1/2013,4,2.94580006599426,2.95149993896484,2.92449998855591,14821,
1/8/2013,5/1/2013,4,2.93790006637573,2.94020009040833,2.91300010681152,10687,
1/8/2013,6/1/2013,4,2.90520000457764,2.90890002250671,2.87940001487732,7377,
1/8/2013,7/1/2013,4,2.86820006370544,2.87039995193481,2.84260010719299,3244,
1/8/2013,8/1/2013,4,2.82829999923706,2.82590007781982,2.80590009689331,2485,
1/8/2013,9/1/2013,4,2.78369998931885,2.7853000164032,2.76180005073547,1328,
1/8/2013,10/1/2013,4,2.64359998703003,2.63330006599426,2.62689995765686,831,
1/8/2013,11/1/2013,4,2.60439991950989,2.60549998283386,2.57769989967346,598,
1/8/2013,12/1/2013,4,2.57730007171631,2.57809996604919,2.55080008506775,616,
1/8/2013,1/1/2014,4,2.56809997558594,,,41,
1/8/2013,2/1/2014,4,2.57089996337891,,,49,
1/8/2013,3/1/2014,4,2.57999992370605,,,42,
1/8/2013,4/1/2014,4,2.71000003814697,,,17,
1/8/2013,5/1/2014,4,2.70930004119873,,,80,
1/8/2013,6/1/2014,4,2.6933000087738,,,64,
1/8/2013,7/1/2014,4,2.67210006713867,,,0,
1/8/2013,8/1/2014,4,2.65170001983643,,,0,
1/8/2013,9/1/2014,4,2.62140011787415,,,0,
1/8/2013,10/1/2014,4,2.49340009689331,,,0,
1/8/2013,11/1/2014,4,2.46440005302429,,,0,
1/8/2013,12/1/2014,4,2.44589996337891,,,0,
1/8/2013,1/1/2015,4,2.44989991188049,,,0,
1/8/2013,2/1/2015,4,2.45689988136291,,,0,
1/8/2013,3/1/2015,4,2.46390008926392,,,0,
1/8/2013,4/1/2015,4,2.56389999389648,,,0,
1/8/2013,5/1/2015,4,2.56640005111694,,,0,
1/8/2013,6/1/2015,4,2.55640006065369,,,0,
1/8/2013,7/1/2015,4,2.54239988327026,,,0,
1/8/2013,8/1/2015,4,2.52839994430542,,,0,
1/8/2013,9/1/2015,4,2.51239991188049,,,0,
1/8/2013,10/1/2015,4,2.41240000724792,,,0,
1/8/2013,11/1/2015,4,2.39240002632141,,,0,
1/8/2013,12/1/2015,4,2.37739992141724,,,0,
1/8/2013,1/1/2016,4,2.37739992141724,,,0,
1/9/2013,2/1/2013,1,93.0999984741211,93.6500015258789,92.6800003051758,201034,
1/9/2013,3/1/2013,1,93.5599975585938,94.0699996948242,93.129997253418,76028,
1/9/2013,4/1/2013,1,93.9899978637695,94.4800033569336,93.5800018310547,33879,
1/9/2013,5/1/2013,1,94.379997253418,94.8199996948242,93.9400024414062,23586,
1/9/2013,6/1/2013,1,94.6800003051758,95.0699996948242,94.2200012207031,37711,
1/9/2013,7/1/2013,1,94.870002746582,95.2099990844727,94.4700012207031,13146,
1/9/2013,8/1/2013,1,94.9100036621094,95.2099990844727,94.5699996948242,8282,
1/9/2013,9/1/2013,1,94.8600006103516,95.1399993896484,94.5199966430664,11654,
1/9/2013,10/1/2013,1,94.7200012207031,94.7900009155273,94.370002746582,5016,
1/9/2013,11/1/2013,1,94.5500030517578,94.7300033569336,94.1999969482422,3711,
1/9/2013,12/1/2013,1,94.3899993896484,94.6699981689453,93.9499969482422,30942,
1/9/2013,1/1/2014,1,94.1600036621094,94.2399978637695,93.8199996948242,1733,
1/9/2013,2/1/2014,1,93.9199981689453,,,888,
1/9/2013,3/1/2014,1,93.6800003051758,93.6399993896484,93.4400024414063,1050,
1/9/2013,4/1/2014,1,93.4599990844727,,,338,
1/9/2013,5/1/2014,1,93.2600021362305,,,141,
1/9/2013,6/1/2014,1,93.0500030517578,93.2300033569336,92.7900009155274,3170,
1/9/2013,7/1/2014,1,92.7699966430664,,,184,
1/9/2013,8/1/2014,1,92.5400009155274,,,56,
1/9/2013,9/1/2014,1,92.3499984741211,,,33,
1/9/2013,10/1/2014,1,92.1800003051758,91.8499984741211,91.8499984741211,30,
1/9/2013,11/1/2014,1,92.0400009155273,91.75,91.75,51,
1/9/2013,12/1/2014,1,91.9199981689453,92.0599975585938,91.4899978637695,13355,
1/9/2013,1/1/2015,1,91.629997253418,,,45,
1/9/2013,2/1/2015,1,91.3499984741211,,,0,
1/9/2013,3/1/2015,1,91.0899963378906,,,0,
1/9/2013,4/1/2015,1,90.8399963378906,,,0,
1/9/2013,5/1/2015,1,90.6100006103516,,,0,
1/9/2013,6/1/2015,1,90.4100036621094,,,658,
1/9/2013,7/1/2015,1,90.1699981689453,,,0,
1/9/2013,8/1/2015,1,89.9599990844727,,,0,
1/9/2013,9/1/2015,1,89.7699966430664,,,0,
1/9/2013,10/1/2015,1,89.5999984741211,,,0,
1/9/2013,11/1/2015,1,89.4400024414063,,,0,
1/9/2013,12/1/2015,1,89.2900009155273,89.4199981689453,88.9199981689453,2225,
1/9/2013,1/1/2016,1,89.0699996948242,,,0,
1/9/2013,2/1/2016,1,88.8499984741211,,,0,
1/9/2013,3/1/2016,1,88.6399993896484,,,0,
1/9/2013,4/1/2016,1,88.4300003051758,,,0,
1/9/2013,5/1/2016,1,88.2300033569336,,,0,
1/9/2013,6/1/2016,1,88.0299987792969,,,0,
1/9/2013,7/1/2016,1,87.8399963378906,,,0,
1/9/2013,8/1/2016,1,87.6600036621094,,,0,
1/9/2013,9/1/2016,1,87.4800033569336,,,0,
1/9/2013,10/1/2016,1,87.3099975585938,,,0,
1/9/2013,11/1/2016,1,87.1399993896484,,,0,
1/9/2013,12/1/2016,1,86.9800033569336,86.9400024414063,86.870002746582,635,
1/9/2013,1/1/2017,1,86.8099975585938,,,0,
1/9/2013,2/1/2017,1,86.6500015258789,,,0,
1/9/2013,3/1/2017,1,86.5,,,0,
1/9/2013,4/1/2017,1,86.3600006103516,,,0,
1/9/2013,5/1/2017,1,86.2200012207031,,,0,
1/9/2013,6/1/2017,1,86.0800018310547,,,0,
1/9/2013,7/1/2017,1,85.9499969482422,,,0,
1/9/2013,8/1/2017,1,85.8199996948242,,,0,
1/9/2013,9/1/2017,1,85.6999969482422,,,0,
1/9/2013,10/1/2017,1,85.5800018310547,,,0,
1/9/2013,11/1/2017,1,85.4599990844727,,,0,
1/9/2013,12/1/2017,1,85.3499984741211,,,360,
1/9/2013,1/1/2018,1,85.25,,,0,
1/9/2013,2/1/2018,1,85.1600036621094,,,0,
1/9/2013,3/1/2018,1,85.0699996948242,,,0,
1/9/2013,4/1/2018,1,84.9800033569336,,,0,
1/9/2013,5/1/2018,1,84.8899993896484,,,0,
1/9/2013,6/1/2018,1,84.8000030517578,,,0,
1/9/2013,7/1/2018,1,84.7099990844727,,,0,
1/9/2013,8/1/2018,1,84.629997253418,,,0,
1/9/2013,9/1/2018,1,84.5500030517578,,,0,
1/9/2013,10/1/2018,1,84.4700012207031,,,0,
1/9/2013,11/1/2018,1,84.3899993896484,,,0,
1/9/2013,12/1/2018,1,84.3099975585938,,,53,
1/9/2013,6/1/2019,1,84.1100006103516,,,0,
1/9/2013,12/1/2019,1,83.9199981689453,,,10,
1/9/2013,6/1/2020,1,83.9199981689453,,,0,
1/9/2013,12/1/2020,1,83.9199981689453,,,0,
1/9/2013,6/1/2021,1,83.9199981689453,,,0,
1/9/2013,12/1/2021,1,83.9199981689453,,,0,
1/9/2013,2/1/2013,3,3.06990003585815,3.07529997825623,3.04719996452332,51654,
1/9/2013,3/1/2013,3,3.0534999370575,3.05789995193481,3.03279995918274,35573,
1/9/2013,4/1/2013,3,3.03110003471375,3.03460001945496,3.01379990577698,17679,
1/9/2013,5/1/2013,3,3.05679988861084,3.0599000453949,3.03920006752014,9093,
1/9/2013,6/1/2013,3,3.03780007362366,3.04019999504089,3.019700050354,8717,
1/9/2013,7/1/2013,3,3.02800011634827,3.0297999382019,3.01110005378723,1670,
1/9/2013,8/1/2013,3,3.02029991149902,3.02169990539551,3.00169992446899,1338,
1/9/2013,9/1/2013,3,3.01530003547668,3.01679992675781,3.00110006332397,1347,
1/9/2013,10/1/2013,3,3.01290011405945,3.01379990577698,3.00160002708435,172,
1/9/2013,11/1/2013,3,3.01099991798401,3.01149988174438,2.99539995193481,29,
1/9/2013,12/1/2013,3,3.00830006599426,3.00999999046326,2.99060010910034,1959,
1/9/2013,1/1/2014,3,3.00379991531372,3.00550007820129,3.00419998168945,59,
1/9/2013,2/1/2014,3,2.99279999732971,,,39,
1/9/2013,3/1/2014,3,2.97830009460449,,,20,
1/9/2013,4/1/2014,3,2.95429992675781,,,5,
1/9/2013,5/1/2014,3,2.93179988861084,,,0,
1/9/2013,6/1/2014,3,2.91330003738403,,,0,
1/9/2013,7/1/2014,3,2.90980005264282,,,0,
1/9/2013,8/1/2014,3,2.90779995918274,,,0,
1/9/2013,9/1/2014,3,2.90580010414124,,,0,
1/9/2013,10/1/2014,3,2.90380001068115,,,0,
1/9/2013,11/1/2014,3,2.90229988098145,,,0,
1/9/2013,12/1/2014,3,2.90079998970032,,,0,
1/9/2013,1/1/2015,3,2.89980006217957,,,0,
1/9/2013,2/1/2015,3,2.89129996299744,,,0,
1/9/2013,3/1/2015,3,2.87829995155334,,,0,
1/9/2013,4/1/2015,3,2.85330009460449,,,0,
1/9/2013,5/1/2015,3,2.83629989624023,,,0,
1/9/2013,6/1/2015,3,2.82030010223389,,,0,
1/9/2013,7/1/2015,3,2.81529998779297,,,0,
1/9/2013,8/1/2015,3,2.81180000305176,,,0,
1/9/2013,9/1/2015,3,2.80879998207092,,,0,
1/9/2013,10/1/2015,3,2.80579996109009,,,0,
1/9/2013,11/1/2015,3,2.80329990386963,,,0,
1/9/2013,12/1/2015,3,2.80080008506775,,,0,
1/9/2013,1/1/2016,3,2.80200004577637,,,0,
1/9/2013,2/1/2016,3,2.79590010643005,,,0,
1/9/2013,3/1/2016,3,2.7820999622345,,,0,
1/9/2013,4/1/2016,3,2.76410007476807,,,0,
1/9/2013,5/1/2016,3,2.75410008430481,,,0,
1/9/2013,6/1/2016,3,2.75309991836548,,,0,
1/9/2013,7/1/2016,3,2.75449991226196,,,0,
1/9/2013,8/1/2016,3,2.75600004196167,,,0,
1/9/2013,9/1/2016,3,2.75850009918213,,,0,
1/9/2013,10/1/2016,3,2.76099991798401,,,0,
1/9/2013,11/1/2016,3,2.76449990272522,,,0,
1/9/2013,12/1/2016,3,2.76699995994568,,,0,
1/9/2013,1/1/2017,3,2.7681999206543,,,0,
1/9/2013,2/1/2013,4,2.7788999080658,2.78649997711182,2.75279998779297,51138,
1/9/2013,3/1/2013,4,2.78979992866516,2.7953999042511,2.76640009880066,42286,
1/9/2013,4/1/2013,4,2.93860006332397,2.94300007820129,2.91849994659424,17004,
1/9/2013,5/1/2013,4,2.93090009689331,2.93530011177063,2.91149997711182,7817,
1/9/2013,6/1/2013,4,2.89949989318848,2.9038999080658,2.88000011444092,5013,
1/9/2013,7/1/2013,4,2.8636999130249,2.86770009994507,2.84419989585876,2285,
1/9/2013,8/1/2013,4,2.82410001754761,2.82559990882874,2.80390000343323,1915,
1/9/2013,9/1/2013,4,2.7797999382019,2.77990007400513,2.76079988479614,2321,
1/9/2013,10/1/2013,4,2.63910007476807,2.63849997520447,2.63849997520447,982,
1/9/2013,11/1/2013,4,2.60010004043579,2.60269999504089,2.58509993553162,335,
1/9/2013,12/1/2013,4,2.57340002059937,2.57529997825623,2.5560998916626,733,
1/9/2013,1/1/2014,4,2.56389999389648,,,32,
1/9/2013,2/1/2014,4,2.56669998168945,,,1,
1/9/2013,3/1/2014,4,2.5757999420166,,,1,
1/9/2013,4/1/2014,4,2.70580005645752,,,0,
1/9/2013,5/1/2014,4,2.70510005950928,,,0,
1/9/2013,6/1/2014,4,2.6900999546051,,,0,
1/9/2013,7/1/2014,4,2.66890001296997,,,0,
1/9/2013,8/1/2014,4,2.64849996566772,,,0,
1/9/2013,9/1/2014,4,2.61820006370544,,,0,
1/9/2013,10/1/2014,4,2.49020004272461,,,0,
1/9/2013,11/1/2014,4,2.46119999885559,,,0,
1/9/2013,12/1/2014,4,2.4426999092102,,,0,
1/9/2013,1/1/2015,4,2.44670009613037,,,0,
1/9/2013,2/1/2015,4,2.45370006561279,,,0,
1/9/2013,3/1/2015,4,2.46070003509521,,,0,
1/9/2013,4/1/2015,4,2.56069993972778,,,0,
1/9/2013,5/1/2015,4,2.56319999694824,,,0,
1/9/2013,6/1/2015,4,2.55320000648499,,,0,
1/9/2013,7/1/2015,4,2.53920006752014,,,0,
1/9/2013,8/1/2015,4,2.52519989013672,,,0,
1/9/2013,9/1/2015,4,2.50920009613037,,,0,
1/9/2013,10/1/2015,4,2.40919995307922,,,0,
1/9/2013,11/1/2015,4,2.38919997215271,,,0,
1/9/2013,12/1/2015,4,2.37420010566711,,,0,
1/9/2013,1/1/2016,4,2.37420010566711,,,0,
1/10/2013,2/1/2013,1,93.8199996948242,94.6999969482422,93.0800018310547,279289,
1/10/2013,3/1/2013,1,94.2699966430664,95.1600036621094,93.5299987792969,118762,
1/10/2013,4/1/2013,1,94.6500015258789,95.5599975585938,93.9400024414062,59537,
1/10/2013,5/1/2013,1,94.9700012207031,95.9000015258789,94.3399963378906,48737,
1/10/2013,6/1/2013,1,95.2099990844727,96.1399993896484,94.6500015258789,72557,
1/10/2013,7/1/2013,1,95.3300018310547,96.25,94.8399963378906,15984,
1/10/2013,8/1/2013,1,95.3199996948242,96.1699981689453,94.870002746582,9032,
1/10/2013,9/1/2013,1,95.2200012207031,96,94.7900009155273,16915,
1/10/2013,10/1/2013,1,95.0199966430664,95.7300033569336,94.620002746582,7636,
1/10/2013,11/1/2013,1,94.8099975585938,95.5400009155273,94.4400024414063,6101,
1/10/2013,12/1/2013,1,94.5999984741211,95.5500030517578,94.2799987792969,52685,
1/10/2013,1/1/2014,1,94.3300018310547,95.0400009155274,94.0400009155274,1306,
1/10/2013,2/1/2014,1,94.0500030517578,,,966,
1/10/2013,3/1/2014,1,93.7799987792969,94.5899963378906,93.6600036621094,1893,
1/10/2013,4/1/2014,1,93.5299987792969,93.4599990844727,93.4599990844727,2972,
1/10/2013,5/1/2014,1,93.3000030517578,,,741,
1/10/2013,6/1/2014,1,93.0599975585938,93.9499969482422,92.9599990844727,8936,
1/10/2013,7/1/2014,1,92.75,92.7699966430664,92.7699966430664,585,
1/10/2013,8/1/2014,1,92.4899978637695,92.75,92.75,836,
1/10/2013,9/1/2014,1,92.2699966430664,92.5,92.5,1132,
1/10/2013,10/1/2014,1,92.0800018310547,,,521,
1/10/2013,11/1/2014,1,91.9199981689453,,,469,
1/10/2013,12/1/2014,1,91.7799987792969,92.6699981689453,91.5800018310547,16506,
1/10/2013,1/1/2015,1,91.4700012207031,,,53,
1/10/2013,2/1/2015,1,91.1800003051758,,,0,
1/10/2013,3/1/2015,1,90.9100036621094,,,0,
1/10/2013,4/1/2015,1,90.6500015258789,,,0,
1/10/2013,5/1/2015,1,90.4100036621094,,,0,
1/10/2013,6/1/2015,1,90.1900024414062,,,839,
1/10/2013,7/1/2015,1,89.9400024414063,,,20,
1/10/2013,8/1/2015,1,89.7099990844727,,,20,
1/10/2013,9/1/2015,1,89.5100021362305,,,152,
1/10/2013,10/1/2015,1,89.3199996948242,,,20,
1/10/2013,11/1/2015,1,89.1500015258789,,,20,
1/10/2013,12/1/2015,1,88.9899978637695,89.7399978637695,88.75,5065,
1/10/2013,1/1/2016,1,88.7699966430664,,,0,
1/10/2013,2/1/2016,1,88.5500030517578,,,0,
1/10/2013,3/1/2016,1,88.3399963378906,,,0,
1/10/2013,4/1/2016,1,88.129997253418,,,0,
1/10/2013,5/1/2016,1,87.9300003051758,,,0,
1/10/2013,6/1/2016,1,87.7300033569336,,,0,
1/10/2013,7/1/2016,1,87.5400009155274,,,0,
1/10/2013,8/1/2016,1,87.3600006103516,,,0,
1/10/2013,9/1/2016,1,87.1800003051758,,,0,
1/10/2013,10/1/2016,1,87.0100021362305,,,0,
1/10/2013,11/1/2016,1,86.8399963378906,,,0,
1/10/2013,12/1/2016,1,86.6800003051758,86.879997253418,86.5100021362305,1173,
1/10/2013,1/1/2017,1,86.5199966430664,,,0,
1/10/2013,2/1/2017,1,86.370002746582,,,0,
1/10/2013,3/1/2017,1,86.2200012207031,,,0,
1/10/2013,4/1/2017,1,86.0800018310547,,,0,
1/10/2013,5/1/2017,1,85.9400024414063,,,0,
1/10/2013,6/1/2017,1,85.8099975585938,,,0,
1/10/2013,7/1/2017,1,85.6800003051758,,,0,
1/10/2013,8/1/2017,1,85.5599975585938,,,0,
1/10/2013,9/1/2017,1,85.4400024414062,,,0,
1/10/2013,10/1/2017,1,85.3300018310547,,,0,
1/10/2013,11/1/2017,1,85.2200012207031,,,0,
1/10/2013,12/1/2017,1,85.1100006103516,85.1699981689453,85,673,
1/10/2013,1/1/2018,1,85.0100021362305,,,0,
1/10/2013,2/1/2018,1,84.9100036621094,,,0,
1/10/2013,3/1/2018,1,84.8099975585938,,,0,
1/10/2013,4/1/2018,1,84.7099990844727,,,0,
1/10/2013,5/1/2018,1,84.620002746582,,,0,
1/10/2013,6/1/2018,1,84.5299987792969,,,0,
1/10/2013,7/1/2018,1,84.4400024414063,,,0,
1/10/2013,8/1/2018,1,84.3499984741211,,,0,
1/10/2013,9/1/2018,1,84.2600021362305,,,0,
1/10/2013,10/1/2018,1,84.1699981689453,,,0,
1/10/2013,11/1/2018,1,84.0899963378906,,,0,
1/10/2013,12/1/2018,1,84.0100021362305,84.3499984741211,84.25,580,
1/10/2013,6/1/2019,1,83.8099975585937,,,0,
1/10/2013,12/1/2019,1,83.6100006103516,,,4,
1/10/2013,6/1/2020,1,83.5599975585938,,,0,
1/10/2013,12/1/2020,1,83.5100021362305,,,1,
1/10/2013,6/1/2021,1,83.5100021362305,,,0,
1/10/2013,12/1/2021,1,83.5100021362305,,,0,
1/10/2013,2/1/2013,3,3.05430006980896,3.1136999130249,3.04900002479553,105921,
1/10/2013,3/1/2013,3,3.04559993743896,3.09369993209839,3.04010009765625,91198,
1/10/2013,4/1/2013,3,3.03229999542236,3.06970000267029,3.02640008926392,62867,
1/10/2013,5/1/2013,3,3.06200003623962,3.09240007400513,3.05699992179871,24725,
1/10/2013,6/1/2013,3,3.04480004310608,3.07159996032715,3.03880000114441,19079,
1/10/2013,7/1/2013,3,3.03539991378784,3.05920004844666,3.0336000919342,3328,
1/10/2013,8/1/2013,3,3.02789998054504,3.04439997673035,3.02250003814697,1532,
1/10/2013,9/1/2013,3,3.02230000495911,3.04439997673035,3.00609993934631,1904,
1/10/2013,10/1/2013,3,3.01909995079041,3.03539991378784,3.01270008087158,918,
1/10/2013,11/1/2013,3,3.0171000957489,3.03649997711182,3.0100998878479,1163,
1/10/2013,12/1/2013,3,3.01510000228882,3.03509998321533,3.00710010528564,6971,
1/10/2013,1/1/2014,3,3.01110005378723,,,811,
1/10/2013,2/1/2014,3,3.00090003013611,,,10,
1/10/2013,3/1/2014,3,2.98589992523193,,,0,
1/10/2013,4/1/2014,3,2.96140003204346,,,0,
1/10/2013,5/1/2014,3,2.93840003013611,,,0,
1/10/2013,6/1/2014,3,2.91910004615784,,,277,
1/10/2013,7/1/2014,3,2.91510009765625,,,0,
1/10/2013,8/1/2014,3,2.91260004043579,,,0,
1/10/2013,9/1/2014,3,2.91009998321533,,,0,
1/10/2013,10/1/2014,3,2.90759992599487,,,0,
1/10/2013,11/1/2014,3,2.90560007095337,2.91890001296997,2.91890001296997,2,
1/10/2013,12/1/2014,3,2.90359997749329,2.90890002250671,2.90890002250671,109,
1/10/2013,1/1/2015,3,2.90260004997253,2.91429996490479,,0,
1/10/2013,2/1/2015,3,2.89409995079041,,,0,
1/10/2013,3/1/2015,3,2.88109993934631,,,0,
1/10/2013,4/1/2015,3,2.85610008239746,,,0,
1/10/2013,5/1/2015,3,2.8390998840332,,,0,
1/10/2013,6/1/2015,3,2.82310009002686,,,0,
1/10/2013,7/1/2015,3,2.81809997558594,,,0,
1/10/2013,8/1/2015,3,2.81459999084473,,,0,
1/10/2013,9/1/2015,3,2.81159996986389,,,0,
1/10/2013,10/1/2015,3,2.80859994888306,,,0,
1/10/2013,11/1/2015,3,2.8060998916626,,,0,
1/10/2013,12/1/2015,3,2.80360007286072,,,0,
1/10/2013,1/1/2016,3,2.80480003356934,,,0,
1/10/2013,2/1/2016,3,2.79870009422302,,,0,
1/10/2013,3/1/2016,3,2.78489995002747,,,0,
1/10/2013,4/1/2016,3,2.76690006256104,,,0,
1/10/2013,5/1/2016,3,2.75690007209778,,,0,
1/10/2013,6/1/2016,3,2.75589990615845,,,0,
1/10/2013,7/1/2016,3,2.75729990005493,,,0,
1/10/2013,8/1/2016,3,2.75880002975464,,,0,
1/10/2013,9/1/2016,3,2.7613000869751,,,0,
1/10/2013,10/1/2016,3,2.76379990577698,,,0,
1/10/2013,11/1/2016,3,2.76729989051819,,,0,
1/10/2013,12/1/2016,3,2.76979994773865,,,0,
1/10/2013,1/1/2017,3,2.77099990844727,,,0,
1/10/2013,2/1/2013,4,2.79329991340637,2.81820011138916,2.77080011367798,50289,
1/10/2013,3/1/2013,4,2.80259990692139,2.82550001144409,2.78220009803772,43257,
1/10/2013,4/1/2013,4,2.9546000957489,2.97230005264282,2.93230009078979,17770,
1/10/2013,5/1/2013,4,2.94470000267029,2.96289992332458,2.92490005493164,10612,
1/10/2013,6/1/2013,4,2.91230010986328,2.9293999671936,2.89389991760254,6081,
1/10/2013,7/1/2013,4,2.87569999694824,2.89109992980957,2.85599994659424,2470,
1/10/2013,8/1/2013,4,2.83559989929199,2.84380006790161,2.82119989395142,2131,
1/10/2013,9/1/2013,4,2.79069995880127,2.80380010604858,2.78660011291504,2024,
1/10/2013,10/1/2013,4,2.64610004425049,,,673,
1/10/2013,11/1/2013,4,2.60489988327026,2.62210011482239,2.59999990463257,550,
1/10/2013,12/1/2013,4,2.5757999420166,2.59500002861023,2.56800007820129,595,
1/10/2013,1/1/2014,4,2.56520009040833,,,173,
1/10/2013,2/1/2014,4,2.56680011749268,,,10,
1/10/2013,3/1/2014,4,2.57459998130798,,,0,
1/10/2013,4/1/2014,4,2.7046000957489,,,0,
1/10/2013,5/1/2014,4,2.70390009880066,,,0,
1/10/2013,6/1/2014,4,2.68889999389648,,,0,
1/10/2013,7/1/2014,4,2.66770005226135,,,0,
1/10/2013,8/1/2014,4,2.64730000495911,,,0,
1/10/2013,9/1/2014,4,2.61700010299683,,,0,
1/10/2013,10/1/2014,4,2.48900008201599,,,0,
1/10/2013,11/1/2014,4,2.46000003814697,,,0,
1/10/2013,12/1/2014,4,2.44149994850159,,,0,
1/10/2013,1/1/2015,4,2.44549989700317,,,0,
1/10/2013,2/1/2015,4,2.45250010490417,,,0,
1/10/2013,3/1/2015,4,2.4595000743866,,,0,
1/10/2013,4/1/2015,4,2.55949997901916,,,0,
1/10/2013,5/1/2015,4,2.56200003623962,,,0,
1/10/2013,6/1/2015,4,2.55200004577637,,,0,
1/10/2013,7/1/2015,4,2.53800010681152,,,0,
1/10/2013,8/1/2015,4,2.5239999294281,,,0,
1/10/2013,9/1/2015,4,2.50799989700317,,,0,
1/10/2013,10/1/2015,4,2.40799999237061,,,0,
1/10/2013,11/1/2015,4,2.38800001144409,,,0,
1/10/2013,12/1/2015,4,2.37299990653992,,,0,
1/10/2013,1/1/2016,4,2.37299990653992,,,0,
1/11/2013,2/1/2013,1,93.5599975585938,94.129997253418,92.6500015258789,257929,
1/11/2013,3/1/2013,1,93.9899978637695,94.5299987792969,93.0599975585938,129228,
1/11/2013,4/1/2013,1,94.3499984741211,94.8600006103516,93.4499969482422,53874,
1/11/2013,5/1/2013,1,94.6600036621094,95.1999969482422,93.7600021362305,29265,
1/11/2013,6/1/2013,1,94.879997253418,95.3199996948242,93.9899978637695,41477,
1/11/2013,7/1/2013,1,94.9800033569336,95.5,94.129997253418,13459,
1/11/2013,8/1/2013,1,94.9300003051758,95.3899993896484,94.2699966430664,5692,
1/11/2013,9/1/2013,1,94.7900009155273,95.2799987792969,94.2099990844727,8188,
1/11/2013,10/1/2013,1,94.5500030517578,95.2600021362305,94.2699966430664,4185,
1/11/2013,11/1/2013,1,94.2900009155273,94.870002746582,93.6800003051758,2780,
1/11/2013,12/1/2013,1,94.0400009155274,94.7699966430664,93.3199996948242,30706,
1/11/2013,1/1/2014,1,93.75,94.6100006103516,93.5500030517578,2110,
1/11/2013,2/1/2014,1,93.4599990844727,,,1163,
1/11/2013,3/1/2014,1,93.1800003051758,,93.0800018310547,1988,
1/11/2013,4/1/2014,1,92.9100036621094,,,500,
1/11/2013,5/1/2014,1,92.6600036621094,,,618,
1/11/2013,6/1/2014,1,92.4100036621094,93.1100006103516,91.879997253418,4979,
1/11/2013,7/1/2014,1,92.0899963378906,,,774,
1/11/2013,8/1/2014,1,91.8199996948242,,,101,
1/11/2013,9/1/2014,1,91.5899963378906,,,232,
1/11/2013,10/1/2014,1,91.4000015258789,,,65,
1/11/2013,11/1/2014,1,91.2300033569336,,,244,
1/11/2013,12/1/2014,1,91.0800018310547,91.8199996948242,90.5800018310547,10014,
1/11/2013,1/1/2015,1,90.7699966430664,,,215,
1/11/2013,2/1/2015,1,90.4800033569336,,,0,
1/11/2013,3/1/2015,1,90.2200012207031,,,0,
1/11/2013,4/1/2015,1,89.9700012207031,,,0,
1/11/2013,5/1/2015,1,89.7300033569336,,,0,
1/11/2013,6/1/2015,1,89.5199966430664,,,416,
1/11/2013,7/1/2015,1,89.2699966430664,,,0,
1/11/2013,8/1/2015,1,89.0500030517578,,,0,
1/11/2013,9/1/2015,1,88.8499984741211,,,0,
1/11/2013,10/1/2015,1,88.6699981689453,,,0,
1/11/2013,11/1/2015,1,88.5,,,0,
1/11/2013,12/1/2015,1,88.3499984741211,88.8000030517578,87.9499969482422,2013,
1/11/2013,1/1/2016,1,88.129997253418,,,0,
1/11/2013,2/1/2016,1,87.9199981689453,,,0,
1/11/2013,3/1/2016,1,87.7200012207031,,,0,
1/11/2013,4/1/2016,1,87.5199966430664,,,0,
1/11/2013,5/1/2016,1,87.3199996948242,,,0,
1/11/2013,6/1/2016,1,87.129997253418,,,2,
1/11/2013,7/1/2016,1,86.9499969482422,,,0,
1/11/2013,8/1/2016,1,86.7699966430664,,,0,
1/11/2013,9/1/2016,1,86.5999984741211,,,0,
1/11/2013,10/1/2016,1,86.4300003051758,,,0,
1/11/2013,11/1/2016,1,86.2699966430664,,,0,
1/11/2013,12/1/2016,1,86.120002746582,86.370002746582,85.9700012207031,1452,
1/11/2013,1/1/2017,1,85.9800033569336,,,6,
1/11/2013,2/1/2017,1,85.8499984741211,,,0,
1/11/2013,3/1/2017,1,85.7200012207031,,,6,
1/11/2013,4/1/2017,1,85.5999984741211,,,0,
1/11/2013,5/1/2017,1,85.4800033569336,,,6,
1/11/2013,6/1/2017,1,85.370002746582,,,0,
1/11/2013,7/1/2017,1,85.2699966430664,,,6,
1/11/2013,8/1/2017,1,85.1699981689453,,,0,
1/11/2013,9/1/2017,1,85.0699996948242,,,6,
1/11/2013,10/1/2017,1,84.9800033569336,,,0,
1/11/2013,11/1/2017,1,84.8899993896484,,,5,
1/11/2013,12/1/2017,1,84.8000030517578,84.8499984741211,84.5,755,
1/11/2013,1/1/2018,1,84.7200012207031,,,0,
1/11/2013,2/1/2018,1,84.6500015258789,,,0,
1/11/2013,3/1/2018,1,84.5800018310547,,,0,
1/11/2013,4/1/2018,1,84.5100021362305,,,0,
1/11/2013,5/1/2018,1,84.4400024414063,,,0,
1/11/2013,6/1/2018,1,84.370002746582,,,0,
1/11/2013,7/1/2018,1,84.3000030517578,,,0,
1/11/2013,8/1/2018,1,84.2399978637695,,,0,
1/11/2013,9/1/2018,1,84.1800003051758,,,0,
1/11/2013,10/1/2018,1,84.120002746582,,,0,
1/11/2013,11/1/2018,1,84.0599975585937,,,0,
1/11/2013,12/1/2018,1,84,84.0999984741211,83.7600021362305,149,
1/11/2013,6/1/2019,1,83.8499984741211,,,0,
1/11/2013,12/1/2019,1,83.6999969482422,,,0,
1/11/2013,6/1/2020,1,83.6500015258789,,,0,
1/11/2013,12/1/2020,1,83.5999984741211,,,0,
1/11/2013,6/1/2021,1,83.5999984741211,,,0,
1/11/2013,12/1/2021,1,83.5999984741211,,,0,
1/11/2013,2/1/2013,3,3.00850009918213,3.05660009384155,2.99569988250732,69696,
1/11/2013,3/1/2013,3,3.00180006027222,3.0466001033783,2.98720002174377,48347,
1/11/2013,4/1/2013,3,2.99009990692139,3.03239989280701,2.97289991378784,27139,
1/11/2013,5/1/2013,3,3.02099990844727,3.06119990348816,3.00329995155334,11517,
1/11/2013,6/1/2013,3,3.00500011444092,3.04509997367859,2.98769998550415,7598,
1/11/2013,7/1/2013,3,2.99690008163452,3.03660011291504,2.980299949646,1872,
1/11/2013,8/1/2013,3,2.99079990386963,2.99279999732971,2.97250008583069,849,
1/11/2013,9/1/2013,3,2.98629999160767,3.02309989929199,2.96889996528625,1219,
1/11/2013,10/1/2013,3,2.98359990119934,2.98440003395081,2.96600008010864,235,
1/11/2013,11/1/2013,3,2.98169994354248,2.98060011863708,2.96399998664856,641,
1/11/2013,12/1/2013,3,2.97989988327026,3.01090002059937,2.96189999580383,3130,
1/11/2013,1/1/2014,3,2.97639989852905,2.97149991989136,2.96180009841919,452,
1/11/2013,2/1/2014,3,2.96690011024475,2.95989990234375,2.95989990234375,68,
1/11/2013,3/1/2014,3,2.95260000228882,,,3,
1/11/2013,4/1/2014,3,2.93009996414185,,,4,
1/11/2013,5/1/2014,3,2.90910005569458,,,3,
1/11/2013,6/1/2014,3,2.89260005950928,,,97,
1/11/2013,7/1/2014,3,2.88910007476807,,,0,
1/11/2013,8/1/2014,3,2.88660001754761,,,0,
1/11/2013,9/1/2014,3,2.88459992408752,,,0,
1/11/2013,10/1/2014,3,2.88260006904602,,,0,
1/11/2013,11/1/2014,3,2.88109993934631,,,0,
1/11/2013,12/1/2014,3,2.87960004806519,,,10,
1/11/2013,1/1/2015,3,2.87859988212585,,,0,
1/11/2013,2/1/2015,3,2.8701000213623,,,0,
1/11/2013,3/1/2015,3,2.85710000991821,,,0,
1/11/2013,4/1/2015,3,2.83209991455078,,,0,
1/11/2013,5/1/2015,3,2.8150999546051,,,0,
1/11/2013,6/1/2015,3,2.79909992218018,,,0,
1/11/2013,7/1/2015,3,2.79410004615784,,,0,
1/11/2013,8/1/2015,3,2.79060006141663,,,0,
1/11/2013,9/1/2015,3,2.78760004043579,,,0,
1/11/2013,10/1/2015,3,2.78460001945496,,,0,
1/11/2013,11/1/2015,3,2.7820999622345,,,0,
1/11/2013,12/1/2015,3,2.77959990501404,,,0,
1/11/2013,1/1/2016,3,2.78080010414124,,,0,
1/11/2013,2/1/2016,3,2.77469992637634,,,0,
1/11/2013,3/1/2016,3,2.76090002059937,,,0,
1/11/2013,4/1/2016,3,2.74289989471436,,,0,
1/11/2013,5/1/2016,3,2.7328999042511,,,0,
1/11/2013,6/1/2016,3,2.73189997673035,,,0,
1/11/2013,7/1/2016,3,2.73329997062683,,,0,
1/11/2013,8/1/2016,3,2.73480010032654,,,0,
1/11/2013,9/1/2016,3,2.73729991912842,,,0,
1/11/2013,10/1/2016,3,2.73979997634888,,,0,
1/11/2013,11/1/2016,3,2.74329996109009,,,0,
1/11/2013,12/1/2016,3,2.74580001831055,,,0,
1/11/2013,1/1/2017,3,2.74699997901916,,,0,
1/11/2013,2/1/2013,4,2.73950004577637,2.7878999710083,2.71799993515015,57803,
1/11/2013,3/1/2013,4,2.75430011749268,2.79749989509583,2.73239994049072,45304,
1/11/2013,4/1/2013,4,2.91650009155273,2.94959998130798,2.89400005340576,18882,
1/11/2013,5/1/2013,4,2.90720009803772,2.93980002403259,2.88540005683899,10190,
1/11/2013,6/1/2013,4,2.87709999084473,2.9070999622345,2.85610008239746,8245,
1/11/2013,7/1/2013,4,2.84220004081726,2.87159991264343,2.82030010223389,3063,
1/11/2013,8/1/2013,4,2.80419993400574,2.82590007781982,2.78500008583069,2414,
1/11/2013,9/1/2013,4,2.76119995117187,2.78740000724792,2.73810005187988,1961,
1/11/2013,10/1/2013,4,2.61870002746582,2.61139988899231,2.59910011291504,997,
1/11/2013,11/1/2013,4,2.57829999923706,2.59949994087219,2.56019997596741,1003,
1/11/2013,12/1/2013,4,2.54970002174377,2.55200004577637,2.5288999080658,719,
1/11/2013,1/1/2014,4,2.53949999809265,,,316,
1/11/2013,2/1/2014,4,2.54119992256165,,,159,
1/11/2013,3/1/2014,4,2.55019998550415,,,13,
1/11/2013,4/1/2014,4,2.68020009994507,,,34,
1/11/2013,5/1/2014,4,2.68039989471436,,,37,
1/11/2013,6/1/2014,4,2.66540002822876,,,3,
1/11/2013,7/1/2014,4,2.64420008659363,,,0,
1/11/2013,8/1/2014,4,2.62380003929138,,,0,
1/11/2013,9/1/2014,4,2.59349989891052,,,0,
1/11/2013,10/1/2014,4,2.46550011634827,,,0,
1/11/2013,11/1/2014,4,2.43650007247925,,,0,
1/11/2013,12/1/2014,4,2.41799998283386,2.43199992179871,2.43199992179871,1,
1/11/2013,1/1/2015,4,2.42199993133545,,,0,
1/11/2013,2/1/2015,4,2.42899990081787,,,0,
1/11/2013,3/1/2015,4,2.43600010871887,,,0,
1/11/2013,4/1/2015,4,2.53600001335144,,,0,
1/11/2013,5/1/2015,4,2.5385000705719,,,0,
1/11/2013,6/1/2015,4,2.52850008010864,,,0,
1/11/2013,7/1/2015,4,2.51449990272522,,,0,
1/11/2013,8/1/2015,4,2.50049996376038,,,0,
1/11/2013,9/1/2015,4,2.48449993133545,,,0,
1/11/2013,10/1/2015,4,2.38450002670288,,,0,
1/11/2013,11/1/2015,4,2.36450004577637,,,0,
1/11/2013,12/1/2015,4,2.34949994087219,,,0,
1/11/2013,1/1/2016,4,2.34949994087219,,,0,
1/14/2013,2/1/2013,1,94.1399993896484,94.2900009155273,92.9499969482422,248634,
1/14/2013,3/1/2013,1,94.5899963378906,94.7300033569336,93.4000015258789,110064,
1/14/2013,4/1/2013,1,94.9700012207031,95.0899963378906,93.8199996948242,44173,
1/14/2013,5/1/2013,1,95.3099975585937,95.4000015258789,94.1600036621094,30762,
1/14/2013,6/1/2013,1,95.5500030517578,95.6399993896484,94.4000015258789,44666,
1/14/2013,7/1/2013,1,95.6500015258789,95.75,94.5100021362305,16535,
1/14/2013,8/1/2013,1,95.5899963378906,95.629997253418,94.5400009155273,7928,
1/14/2013,9/1/2013,1,95.4499969482422,95.4700012207031,94.3499984741211,10642,
1/14/2013,10/1/2013,1,95.2200012207031,95.2200012207031,94.3199996948242,7480,
1/14/2013,11/1/2013,1,94.9599990844727,95,95,3383,
1/14/2013,12/1/2013,1,94.6900024414063,94.7799987792969,93.5899963378906,31986,
1/14/2013,1/1/2014,1,94.379997253418,94.4100036621094,93.9199981689453,2165,
1/14/2013,2/1/2014,1,94.0699996948242,94.0999984741211,94.0999984741211,1085,
1/14/2013,3/1/2014,1,93.7699966430664,93.6699981689453,,2287,
1/14/2013,4/1/2014,1,93.4800033569336,,,1097,
1/14/2013,5/1/2014,1,93.1999969482422,,,406,
1/14/2013,6/1/2014,1,92.9199981689453,92.9899978637695,92.3499984741211,4901,
1/14/2013,7/1/2014,1,92.5800018310547,,,199,
1/14/2013,8/1/2014,1,92.2900009155273,,,96,
1/14/2013,9/1/2014,1,92.0400009155273,,,133,
1/14/2013,10/1/2014,1,91.8300018310547,,,429,
1/14/2013,11/1/2014,1,91.6399993896484,,,698,
1/14/2013,12/1/2014,1,91.4800033569336,91.5999984741211,90.879997253418,8447,
1/14/2013,1/1/2015,1,91.1600036621094,,,25,
1/14/2013,2/1/2015,1,90.8600006103516,,,0,
1/14/2013,3/1/2015,1,90.5899963378906,,,0,
1/14/2013,4/1/2015,1,90.3300018310547,,,0,
1/14/2013,5/1/2015,1,90.0800018310547,,,0,
1/14/2013,6/1/2015,1,89.870002746582,,,278,
1/14/2013,7/1/2015,1,89.620002746582,,,0,
1/14/2013,8/1/2015,1,89.3899993896484,,,0,
1/14/2013,9/1/2015,1,89.1800003051758,,,0,
1/14/2013,10/1/2015,1,88.9899978637695,,,0,
1/14/2013,11/1/2015,1,88.8099975585937,,,0,
1/14/2013,12/1/2015,1,88.6500015258789,88.7699966430664,88.3099975585938,1137,
1/14/2013,1/1/2016,1,88.4400024414063,,,0,
1/14/2013,2/1/2016,1,88.2399978637695,,,0,
1/14/2013,3/1/2016,1,88.0400009155273,,,0,
1/14/2013,4/1/2016,1,87.8499984741211,,,0,
1/14/2013,5/1/2016,1,87.6600036621094,,,0,
1/14/2013,6/1/2016,1,87.4800033569336,,,0,
1/14/2013,7/1/2016,1,87.3099975585938,,,0,
1/14/2013,8/1/2016,1,87.1399993896484,,,0,
1/14/2013,9/1/2016,1,86.9800033569336,,,0,
1/14/2013,10/1/2016,1,86.8199996948242,,,0,
1/14/2013,11/1/2016,1,86.6699981689453,,,0,
1/14/2013,12/1/2016,1,86.5299987792969,,,357,
1/14/2013,1/1/2017,1,86.4000015258789,,,0,
1/14/2013,2/1/2017,1,86.2699966430664,,,0,
1/14/2013,3/1/2017,1,86.1500015258789,,,0,
1/14/2013,4/1/2017,1,86.0299987792969,,,0,
1/14/2013,5/1/2017,1,85.9199981689453,,,0,
1/14/2013,6/1/2017,1,85.8199996948242,,,0,
1/14/2013,7/1/2017,1,85.7300033569336,,,0,
1/14/2013,8/1/2017,1,85.6399993896484,,,0,
1/14/2013,9/1/2017,1,85.5500030517578,,,0,
1/14/2013,10/1/2017,1,85.4599990844727,,,0,
1/14/2013,11/1/2017,1,85.379997253418,,,0,
1/14/2013,12/1/2017,1,85.3000030517578,,,127,
1/14/2013,1/1/2018,1,85.2200012207031,,,0,
1/14/2013,2/1/2018,1,85.1500015258789,,,0,
1/14/2013,3/1/2018,1,85.0800018310547,,,0,
1/14/2013,4/1/2018,1,85.0100021362305,,,0,
1/14/2013,5/1/2018,1,84.9400024414063,,,0,
1/14/2013,6/1/2018,1,84.870002746582,,,0,
1/14/2013,7/1/2018,1,84.8000030517578,,,0,
1/14/2013,8/1/2018,1,84.7399978637695,,,0,
1/14/2013,9/1/2018,1,84.6800003051758,,,0,
1/14/2013,10/1/2018,1,84.620002746582,,,0,
1/14/2013,11/1/2018,1,84.5599975585938,,,0,
1/14/2013,12/1/2018,1,84.5,84.5999984741211,84.25,41,
1/14/2013,6/1/2019,1,84.3499984741211,,,0,
1/14/2013,12/1/2019,1,84.1999969482422,,,2,
1/14/2013,6/1/2020,1,84.1500015258789,,,0,
1/14/2013,12/1/2020,1,84.0999984741211,,,0,
1/14/2013,6/1/2021,1,84.0999984741211,,,0,
1/14/2013,12/1/2021,1,84.0999984741211,,,0,
1/14/2013,2/1/2013,3,3.0625,3.06839990615845,3.00650000572205,61868,
1/14/2013,3/1/2013,3,3.0518000125885,3.05780005455017,3.00469994544983,40761,
1/14/2013,4/1/2013,3,3.03369998931885,3.03900003433228,2.99460005760193,18602,
1/14/2013,5/1/2013,3,3.06110000610352,3.06599998474121,3.02320003509521,8592,
1/14/2013,6/1/2013,3,3.04200005531311,3.04579997062683,3.0058000087738,7071,
1/14/2013,7/1/2013,3,3.03220009803772,3.03550004959106,2.99600005149841,1959,
1/14/2013,8/1/2013,3,3.02500009536743,3.02690005302429,2.99049997329712,511,
1/14/2013,9/1/2013,3,3.019700050354,3.02180004119873,2.98920011520386,573,
1/14/2013,10/1/2013,3,3.01629996299744,3.01729989051819,2.98720002174377,94,
1/14/2013,11/1/2013,3,3.01349997520447,3.00329995155334,2.98499989509583,95,
1/14/2013,12/1/2013,3,3.0106999874115,3.01200008392334,2.97699999809265,2581,
1/14/2013,1/1/2014,3,3.00650000572205,2.97900009155273,2.97900009155273,214,
1/14/2013,2/1/2014,3,2.99600005149841,2.96700000762939,2.96700000762939,24,
1/14/2013,3/1/2014,3,2.98049998283386,,,0,
1/14/2013,4/1/2014,3,2.95749998092651,,,0,
1/14/2013,5/1/2014,3,2.93600010871887,,,0,
1/14/2013,6/1/2014,3,2.91899991035461,,,50,
1/14/2013,7/1/2014,3,2.91499996185303,,,0,
1/14/2013,8/1/2014,3,2.91199994087219,,,0,
1/14/2013,9/1/2014,3,2.90949988365173,,,0,
1/14/2013,10/1/2014,3,2.90700006484985,,,0,
1/14/2013,11/1/2014,3,2.90499997138977,,,0,
1/14/2013,12/1/2014,3,2.90300011634827,,,16,
1/14/2013,1/1/2015,3,2.90199995040894,,,0,
1/14/2013,2/1/2015,3,2.89350008964539,,,0,
1/14/2013,3/1/2015,3,2.88050007820129,,,0,
1/14/2013,4/1/2015,3,2.85549998283386,,,0,
1/14/2013,5/1/2015,3,2.83850002288818,,,0,
1/14/2013,6/1/2015,3,2.82249999046326,,,0,
1/14/2013,7/1/2015,3,2.81750011444092,,,0,
1/14/2013,8/1/2015,3,2.81399989128113,,,0,
1/14/2013,9/1/2015,3,2.81100010871887,,,0,
1/14/2013,10/1/2015,3,2.80800008773804,,,0,
1/14/2013,11/1/2015,3,2.80550003051758,,,0,
1/14/2013,12/1/2015,3,2.80299997329712,,,0,
1/14/2013,1/1/2016,3,2.80419993400574,,,0,
1/14/2013,2/1/2016,3,2.79809999465942,,,0,
1/14/2013,3/1/2016,3,2.78430008888245,,,0,
1/14/2013,4/1/2016,3,2.76629996299744,,,0,
1/14/2013,5/1/2016,3,2.75629997253418,,,0,
1/14/2013,6/1/2016,3,2.75530004501343,,,0,
1/14/2013,7/1/2016,3,2.75670003890991,,,0,
1/14/2013,8/1/2016,3,2.75819993019104,,,0,
1/14/2013,9/1/2016,3,2.7606999874115,,,0,
1/14/2013,10/1/2016,3,2.76320004463196,,,0,
1/14/2013,11/1/2016,3,2.76670002937317,,,0,
1/14/2013,12/1/2016,3,2.76920008659363,,,0,
1/14/2013,1/1/2017,3,2.77040004730225,,,0,
1/14/2013,2/1/2013,4,2.75410008430481,2.76029992103577,2.72180008888245,52957,
1/14/2013,3/1/2013,4,2.77189993858337,2.77769994735718,2.7399001121521,46519,
1/14/2013,4/1/2013,4,2.9456000328064,2.94980001449585,2.90930008888245,16524,
1/14/2013,5/1/2013,4,2.93709993362427,2.93959999084473,2.90070009231567,10333,
1/14/2013,6/1/2013,4,2.90809988975525,2.91149997711182,2.86999988555908,7272,
1/14/2013,7/1/2013,4,2.87330007553101,2.87450003623962,2.83529996871948,2471,
1/14/2013,8/1/2013,4,2.83559989929199,2.83590006828308,2.7966001033783,1817,
1/14/2013,9/1/2013,4,2.79270005226135,2.79220008850098,2.75539994239807,1778,
1/14/2013,10/1/2013,4,2.65089988708496,2.61680006980896,2.61649990081787,1114,
1/14/2013,11/1/2013,4,2.61089992523193,2.61199998855591,2.57229995727539,678,
1/14/2013,12/1/2013,4,2.58189988136291,2.58240008354187,2.54500007629395,1066,
1/14/2013,1/1/2014,4,2.57159996032715,,,43,
1/14/2013,2/1/2014,4,2.57329988479614,,,25,
1/14/2013,3/1/2014,4,2.58170008659363,,,0,
1/14/2013,4/1/2014,4,2.71169996261597,,,0,
1/14/2013,5/1/2014,4,2.71189999580383,,,0,
1/14/2013,6/1/2014,4,2.69689989089966,,,0,
1/14/2013,7/1/2014,4,2.67569994926453,,,0,
1/14/2013,8/1/2014,4,2.65529990196228,,,0,
1/14/2013,9/1/2014,4,2.625,,,0,
1/14/2013,10/1/2014,4,2.49699997901916,,,0,
1/14/2013,11/1/2014,4,2.46799993515015,,,0,
1/14/2013,12/1/2014,4,2.44950008392334,,,0,
1/14/2013,1/1/2015,4,2.45350003242493,,,0,
1/14/2013,2/1/2015,4,2.46050000190735,,,0,
1/14/2013,3/1/2015,4,2.46749997138977,,,0,
1/14/2013,4/1/2015,4,2.56750011444092,,,0,
1/14/2013,5/1/2015,4,2.5699999332428,,,0,
1/14/2013,6/1/2015,4,2.55999994277954,,,0,
1/14/2013,7/1/2015,4,2.5460000038147,,,0,
1/14/2013,8/1/2015,4,2.53200006484985,,,0,
1/14/2013,9/1/2015,4,2.51600003242493,,,0,
1/14/2013,10/1/2015,4,2.41599988937378,,,0,
1/14/2013,11/1/2015,4,2.39599990844727,,,0,
1/14/2013,12/1/2015,4,2.38100004196167,,,0,
1/14/2013,1/1/2016,4,2.38100004196167,,,0,
1/15/2013,2/1/2013,1,93.2799987792969,94.4400024414063,93.2200012207031,247950,
1/15/2013,3/1/2013,1,93.7200012207031,94.8899993896484,93.6500015258789,124569,
1/15/2013,4/1/2013,1,94.0899963378906,95.2399978637695,94.0299987792969,48785,
1/15/2013,5/1/2013,1,94.3899993896484,95.5400009155273,94.3300018310547,33238,
1/15/2013,6/1/2013,1,94.5999984741211,95.8099975585938,94.5500030517578,47212,
1/15/2013,7/1/2013,1,94.6800003051758,95.8899993896484,94.629997253418,13144,
1/15/2013,8/1/2013,1,94.620002746582,95.8099975585938,94.75,7587,
1/15/2013,9/1/2013,1,94.4800033569336,95.6800003051758,94.5500030517578,12340,
1/15/2013,10/1/2013,1,94.2600021362305,95.4899978637695,94.2200012207031,5034,
1/15/2013,11/1/2013,1,94.0199966430664,94.1100006103516,94.1100006103516,3834,
1/15/2013,12/1/2013,1,93.7699966430664,94.9400024414063,93.7200012207031,32465,
1/15/2013,1/1/2014,1,93.4499969482422,94.5,93.5,2180,
1/15/2013,2/1/2014,1,93.1399993896484,,,853,
1/15/2013,3/1/2014,1,92.8399963378906,93.9400024414062,93.4599990844727,820,
1/15/2013,4/1/2014,1,92.5500030517578,,,367,
1/15/2013,5/1/2014,1,92.2799987792969,,,251,
1/15/2013,6/1/2014,1,92.0100021362305,93.1900024414063,92,4616,
1/15/2013,7/1/2014,1,91.6800003051758,,,1786,
1/15/2013,8/1/2014,1,91.4000015258789,,,1083,
1/15/2013,9/1/2014,1,91.1600036621094,,,588,
1/15/2013,10/1/2014,1,90.9599990844727,,,141,
1/15/2013,11/1/2014,1,90.7900009155273,,,343,
1/15/2013,12/1/2014,1,90.6399993896484,91.7600021362305,90.5800018310547,11251,
1/15/2013,1/1/2015,1,90.3300018310547,,,63,
1/15/2013,2/1/2015,1,90.0400009155274,,,51,
1/15/2013,3/1/2015,1,89.7799987792969,,,8,
1/15/2013,4/1/2015,1,89.5299987792969,,,3,
1/15/2013,5/1/2015,1,89.2900009155273,,,0,
1/15/2013,6/1/2015,1,89.0800018310547,,,131,
1/15/2013,7/1/2015,1,88.8399963378906,,,0,
1/15/2013,8/1/2015,1,88.620002746582,,,0,
1/15/2013,9/1/2015,1,88.4199981689453,,,0,
1/15/2013,10/1/2015,1,88.2399978637695,,,0,
1/15/2013,11/1/2015,1,88.0699996948242,,,0,
1/15/2013,12/1/2015,1,87.9199981689453,88.870002746582,87.8499984741211,1637,
1/15/2013,1/1/2016,1,87.7300033569336,,,0,
1/15/2013,2/1/2016,1,87.5400009155274,,,0,
1/15/2013,3/1/2016,1,87.3600006103516,,,0,
1/15/2013,4/1/2016,1,87.1900024414063,,,0,
1/15/2013,5/1/2016,1,87.0199966430664,,,0,
1/15/2013,6/1/2016,1,86.8600006103516,,,0,
1/15/2013,7/1/2016,1,86.6999969482422,,,0,
1/15/2013,8/1/2016,1,86.5500030517578,,,0,
1/15/2013,9/1/2016,1,86.4100036621094,,,0,
1/15/2013,10/1/2016,1,86.2699966430664,,,0,
1/15/2013,11/1/2016,1,86.1399993896484,,,0,
1/15/2013,12/1/2016,1,86.0100021362305,85.9000015258789,85.9000015258789,1118,
1/15/2013,1/1/2017,1,85.9000015258789,,,0,
1/15/2013,2/1/2017,1,85.7900009155273,,,0,
1/15/2013,3/1/2017,1,85.6900024414063,,,0,
1/15/2013,4/1/2017,1,85.5999984741211,,,0,
1/15/2013,5/1/2017,1,85.5100021362305,,,0,
1/15/2013,6/1/2017,1,85.4400024414062,,,0,
1/15/2013,7/1/2017,1,85.370002746582,,,0,
1/15/2013,8/1/2017,1,85.3000030517578,,,0,
1/15/2013,9/1/2017,1,85.2300033569336,,,0,
1/15/2013,10/1/2017,1,85.1699981689453,,,0,
1/15/2013,11/1/2017,1,85.1100006103516,,,0,
1/15/2013,12/1/2017,1,85.0599975585937,85,85,966,
1/15/2013,1/1/2018,1,85,,,0,
1/15/2013,2/1/2018,1,84.9400024414063,,,0,
1/15/2013,3/1/2018,1,84.879997253418,,,0,
1/15/2013,4/1/2018,1,84.8199996948242,,,0,
1/15/2013,5/1/2018,1,84.7699966430664,,,0,
1/15/2013,6/1/2018,1,84.7200012207031,,,0,
1/15/2013,7/1/2018,1,84.6699981689453,,,0,
1/15/2013,8/1/2018,1,84.620002746582,,,0,
1/15/2013,9/1/2018,1,84.5800018310547,,,0,
1/15/2013,10/1/2018,1,84.5400009155273,,,0,
1/15/2013,11/1/2018,1,84.5,,,0,
1/15/2013,12/1/2018,1,84.4599990844727,84.6900024414063,84.3300018310547,313,
1/15/2013,6/1/2019,1,84.3499984741211,,,0,
1/15/2013,12/1/2019,1,84.2300033569336,,,19,
1/15/2013,6/1/2020,1,84.2099990844727,,,0,
1/15/2013,12/1/2020,1,84.1800003051758,,,0,
1/15/2013,6/1/2021,1,84.1800003051758,,,0,
1/15/2013,12/1/2021,1,84.1800003051758,,,0,
1/15/2013,2/1/2013,3,3.0113000869751,3.07739996910095,3.00999999046326,59294,
1/15/2013,3/1/2013,3,3.00340008735657,3.06579995155334,3.00209999084473,46905,
1/15/2013,4/1/2013,3,2.98769998550415,3.04640007019043,2.98679995536804,26982,
1/15/2013,5/1/2013,3,3.01839995384216,3.07109999656677,3.01760005950928,13843,
1/15/2013,6/1/2013,3,3.00119996070862,3.04900002479553,2.99990010261536,10971,
1/15/2013,7/1/2013,3,2.9925000667572,3.03390002250671,2.99180006980896,3506,
1/15/2013,8/1/2013,3,2.9860999584198,3.0246000289917,2.98760008811951,666,
1/15/2013,9/1/2013,3,2.98110008239746,3.02239990234375,2.9828999042511,1364,
1/15/2013,10/1/2013,3,2.97709989547729,3.00609993934631,2.97979998588562,319,
1/15/2013,11/1/2013,3,2.97390007972717,3.00139999389648,2.97720003128052,280,
1/15/2013,12/1/2013,3,2.97070002555847,3.01430010795593,2.96930003166199,3525,
1/15/2013,1/1/2014,3,2.9663999080658,2.99440002441406,2.96989989280701,115,
1/15/2013,2/1/2014,3,2.95589995384216,,,9,
1/15/2013,3/1/2014,3,2.94039988517761,,,0,
1/15/2013,4/1/2014,3,2.91739988327026,,,0,
1/15/2013,5/1/2014,3,2.89590001106262,,,0,
1/15/2013,6/1/2014,3,2.87890005111694,2.89790010452271,2.88930010795593,121,
1/15/2013,7/1/2014,3,2.87490010261536,,,0,
1/15/2013,8/1/2014,3,2.87190008163452,,,0,
1/15/2013,9/1/2014,3,2.86940002441406,,,0,
1/15/2013,10/1/2014,3,2.8668999671936,,,0,
1/15/2013,11/1/2014,3,2.8649001121521,,,0,
1/15/2013,12/1/2014,3,2.86290001869202,,,6,
1/15/2013,1/1/2015,3,2.86190009117126,,,0,
1/15/2013,2/1/2015,3,2.85339999198914,,,0,
1/15/2013,3/1/2015,3,2.84039998054504,,,0,
1/15/2013,4/1/2015,3,2.81539988517761,,,0,
1/15/2013,5/1/2015,3,2.79839992523193,,,0,
1/15/2013,6/1/2015,3,2.78239989280701,,,0,
1/15/2013,7/1/2015,3,2.77740001678467,,,0,
1/15/2013,8/1/2015,3,2.77390003204346,,,0,
1/15/2013,9/1/2015,3,2.77090001106262,,,0,
1/15/2013,10/1/2015,3,2.76789999008179,,,0,
1/15/2013,11/1/2015,3,2.76539993286133,,,0,
1/15/2013,12/1/2015,3,2.76290011405945,,,0,
1/15/2013,1/1/2016,3,2.76410007476807,,,0,
1/15/2013,2/1/2016,3,2.75799989700317,,,0,
1/15/2013,3/1/2016,3,2.7441999912262,,,0,
1/15/2013,4/1/2016,3,2.72620010375977,,,0,
1/15/2013,5/1/2016,3,2.71620011329651,,,0,
1/15/2013,6/1/2016,3,2.71519994735718,,,0,
1/15/2013,7/1/2016,3,2.71659994125366,,,0,
1/15/2013,8/1/2016,3,2.71810007095337,,,0,
1/15/2013,9/1/2016,3,2.72059988975525,,,0,
1/15/2013,10/1/2016,3,2.72309994697571,,,0,
1/15/2013,11/1/2016,3,2.72659993171692,,,0,
1/15/2013,12/1/2016,3,2.72909998893738,,,0,
1/15/2013,1/1/2017,3,2.730299949646,,,0,
1/15/2013,2/1/2013,4,2.70659995079041,2.76099991798401,2.70230007171631,62678,
1/15/2013,3/1/2013,4,2.72609996795654,2.77990007400513,2.72059988975525,56036,
1/15/2013,4/1/2013,4,2.90260004997253,2.95190000534058,2.90000009536743,19037,
1/15/2013,5/1/2013,4,2.89540004730225,2.9433000087738,2.89339995384216,9474,
1/15/2013,6/1/2013,4,2.86660003662109,2.91400003433228,2.86470007896423,7674,
1/15/2013,7/1/2013,4,2.83189988136292,2.87849998474121,2.8306999206543,2854,
1/15/2013,8/1/2013,4,2.79460000991821,2.83089995384216,2.79959988594055,943,
1/15/2013,9/1/2013,4,2.75209999084473,2.79220008850098,2.75889992713928,1396,
1/15/2013,10/1/2013,4,2.60920000076294,,,1980,
1/15/2013,11/1/2013,4,2.57240009307861,2.61330008506775,2.57459998130798,1318,
1/15/2013,12/1/2013,4,2.5466001033783,2.58349990844727,2.54690003395081,2040,
1/15/2013,1/1/2014,4,2.53769993782043,,,379,
1/15/2013,2/1/2014,4,2.53990006446838,,,50,
1/15/2013,3/1/2014,4,2.54830002784729,,,28,
1/15/2013,4/1/2014,4,2.67829990386963,,,38,
1/15/2013,5/1/2014,4,2.6784999370575,,,0,
1/15/2013,6/1/2014,4,2.6635000705719,,,0,
1/15/2013,7/1/2014,4,2.64229989051819,,,0,
1/15/2013,8/1/2014,4,2.62190008163452,,,0,
1/15/2013,9/1/2014,4,2.59159994125366,,,0,
1/15/2013,10/1/2014,4,2.46359992027283,,,0,
1/15/2013,11/1/2014,4,2.43460011482239,,,0,
1/15/2013,12/1/2014,4,2.416100025177,,,0,
1/15/2013,1/1/2015,4,2.42009997367859,,,0,
1/15/2013,2/1/2015,4,2.42709994316101,,,0,
1/15/2013,3/1/2015,4,2.43409991264343,,,0,
1/15/2013,4/1/2015,4,2.53410005569458,,,0,
1/15/2013,5/1/2015,4,2.53660011291504,,,0,
1/15/2013,6/1/2015,4,2.5265998840332,,,0,
1/15/2013,7/1/2015,4,2.51259994506836,,,0,
1/15/2013,8/1/2015,4,2.49860000610352,,,0,
1/15/2013,9/1/2015,4,2.48259997367859,,,0,
1/15/2013,10/1/2015,4,2.38260006904602,,,0,
1/15/2013,11/1/2015,4,2.36260008811951,,,0,
1/15/2013,12/1/2015,4,2.34759998321533,,,0,
1/15/2013,1/1/2016,4,2.34759998321533,,,0,
1/16/2013,2/1/2013,1,94.2399978637695,94.3600006103516,93.0999984741211,241088,
1/16/2013,3/1/2013,1,94.6800003051758,94.8000030517578,93.5500030517578,163882,
1/16/2013,4/1/2013,1,95.0500030517578,95.1500015258789,93.9300003051758,54941,
1/16/2013,5/1/2013,1,95.3199996948242,95.4300003051758,94.2600021362305,34709,
1/16/2013,6/1/2013,1,95.4899978637695,95.629997253418,94.4800033569336,62297,
1/16/2013,7/1/2013,1,95.5400009155273,95.6900024414063,94.5899963378906,17321,
1/16/2013,8/1/2013,1,95.4499969482422,95.5,94.5199966430664,10304,
1/16/2013,9/1/2013,1,95.2699966430664,95.4100036621094,94.379997253418,15165,
1/16/2013,10/1/2013,1,95.0199966430664,95.0299987792969,94.1900024414062,4673,
1/16/2013,11/1/2013,1,94.75,94.7399978637695,93.9100036621094,5896,
1/16/2013,12/1/2013,1,94.4800033569336,94.6999969482422,93.629997253418,45344,
1/16/2013,1/1/2014,1,94.1600036621094,94.2900009155273,93.3300018310547,4603,
1/16/2013,2/1/2014,1,93.8300018310547,93.8000030517578,93.8000030517578,1378,
1/16/2013,3/1/2014,1,93.5100021362305,93.3199996948242,92.8199996948242,1138,
1/16/2013,4/1/2014,1,93.2099990844727,,,285,
1/16/2013,5/1/2014,1,92.9300003051758,,,283,
1/16/2013,6/1/2014,1,92.6600036621094,92.7600021362305,92.129997253418,5129,
1/16/2013,7/1/2014,1,92.3199996948242,,,216,
1/16/2013,8/1/2014,1,92.0299987792969,,,580,
1/16/2013,9/1/2014,1,91.7900009155273,,,579,
1/16/2013,10/1/2014,1,91.5800018310547,,,36,
1/16/2013,11/1/2014,1,91.4000015258789,,,70,
1/16/2013,12/1/2014,1,91.25,91.5299987792969,90.5,12580,
1/16/2013,1/1/2015,1,90.9400024414063,,,36,
1/16/2013,2/1/2015,1,90.6399993896484,,,16,
1/16/2013,3/1/2015,1,90.370002746582,,,12,
1/16/2013,4/1/2015,1,90.120002746582,,,3,
1/16/2013,5/1/2015,1,89.879997253418,,,3,
1/16/2013,6/1/2015,1,89.6600036621094,,,162,
1/16/2013,7/1/2015,1,89.4100036621094,,,0,
1/16/2013,8/1/2015,1,89.1900024414062,,,0,
1/16/2013,9/1/2015,1,88.9899978637695,,,0,
1/16/2013,10/1/2015,1,88.8099975585937,,,0,
1/16/2013,11/1/2015,1,88.6399993896484,,,0,
1/16/2013,12/1/2015,1,88.4899978637695,88.7099990844727,87.8899993896484,3259,
1/16/2013,1/1/2016,1,88.3000030517578,,,0,
1/16/2013,2/1/2016,1,88.1100006103516,,,0,
1/16/2013,3/1/2016,1,87.9300003051758,,,0,
1/16/2013,4/1/2016,1,87.75,,,0,
1/16/2013,5/1/2016,1,87.5800018310547,,,0,
1/16/2013,6/1/2016,1,87.4100036621094,,,0,
1/16/2013,7/1/2016,1,87.25,,,0,
1/16/2013,8/1/2016,1,87.0999984741211,,,0,
1/16/2013,9/1/2016,1,86.9499969482422,,,0,
1/16/2013,10/1/2016,1,86.8099975585938,,,0,
1/16/2013,11/1/2016,1,86.6699981689453,,,0,
1/16/2013,12/1/2016,1,86.5400009155274,86.6800003051758,85.7900009155273,1172,
1/16/2013,1/1/2017,1,86.4199981689453,,,0,
1/16/2013,2/1/2017,1,86.3000030517578,,,0,
1/16/2013,3/1/2017,1,86.1900024414063,,,0,
1/16/2013,4/1/2017,1,86.0899963378906,,,0,
1/16/2013,5/1/2017,1,86,,,0,
1/16/2013,6/1/2017,1,85.9199981689453,,,0,
1/16/2013,7/1/2017,1,85.8399963378906,,,0,
1/16/2013,8/1/2017,1,85.7600021362305,,,0,
1/16/2013,9/1/2017,1,85.6800003051758,,,0,
1/16/2013,10/1/2017,1,85.6100006103516,,,0,
1/16/2013,11/1/2017,1,85.5400009155273,,,0,
1/16/2013,12/1/2017,1,85.4800033569336,,,316,
1/16/2013,1/1/2018,1,85.4100036621094,,,0,
1/16/2013,2/1/2018,1,85.3399963378906,,,0,
1/16/2013,3/1/2018,1,85.2799987792969,,,0,
1/16/2013,4/1/2018,1,85.2200012207031,,,0,
1/16/2013,5/1/2018,1,85.1600036621094,,,0,
1/16/2013,6/1/2018,1,85.1100006103516,,,0,
1/16/2013,7/1/2018,1,85.0599975585937,,,0,
1/16/2013,8/1/2018,1,85.0100021362305,,,0,
1/16/2013,9/1/2018,1,84.9599990844727,,,0,
1/16/2013,10/1/2018,1,84.9100036621094,,,0,
1/16/2013,11/1/2018,1,84.870002746582,,,0,
1/16/2013,12/1/2018,1,84.8300018310547,84.8000030517578,84.3300018310547,241,
1/16/2013,6/1/2019,1,84.6900024414063,,,0,
1/16/2013,12/1/2019,1,84.5500030517578,,,5,
1/16/2013,6/1/2020,1,84.5299987792969,,,0,
1/16/2013,12/1/2020,1,84.5,,,0,
1/16/2013,6/1/2021,1,84.5,,,0,
1/16/2013,12/1/2021,1,84.5,,,0,
1/16/2013,2/1/2013,3,2.99909996986389,3.0385000705719,2.98580002784729,49687,
1/16/2013,3/1/2013,3,2.99239993095398,3.0278000831604,2.97950005531311,38531,
1/16/2013,4/1/2013,3,2.97970008850098,3.00889992713928,2.96749997138977,21133,
1/16/2013,5/1/2013,3,3.01410007476807,3.03949999809265,3.00130009651184,11466,
1/16/2013,6/1/2013,3,2.99850010871887,3.02220010757446,2.98550009727478,13330,
1/16/2013,7/1/2013,3,2.9909999370575,3.01239991188049,2.98099994659424,2784,
1/16/2013,8/1/2013,3,2.98489999771118,2.99830007553101,2.9734001159668,891,
1/16/2013,9/1/2013,3,2.97979998588562,2.99720001220703,2.96760010719299,1805,
1/16/2013,10/1/2013,3,2.9760000705719,2.99230003356934,2.96979999542236,312,
1/16/2013,11/1/2013,3,2.97270011901855,2.98580002784729,2.96420001983643,182,
1/16/2013,12/1/2013,3,2.9695999622345,2.98860001564026,2.95819997787476,4741,
1/16/2013,1/1/2014,3,2.96589994430542,2.9734001159668,2.95740008354187,124,
1/16/2013,2/1/2014,3,2.9556999206543,,,46,
1/16/2013,3/1/2014,3,2.9407000541687,,,19,
1/16/2013,4/1/2014,3,2.91849994659424,,,4,
1/16/2013,5/1/2014,3,2.89750003814697,,,0,
1/16/2013,6/1/2014,3,2.88100004196167,,,50,
1/16/2013,7/1/2014,3,2.87700009346008,,,0,
1/16/2013,8/1/2014,3,2.87400007247925,2.89299988746643,2.89299988746643,0,
1/16/2013,9/1/2014,3,2.87150001525879,2.89000010490417,2.89000010490417,0,
1/16/2013,10/1/2014,3,2.86899995803833,,,0,
1/16/2013,11/1/2014,3,2.86700010299683,,,0,
1/16/2013,12/1/2014,3,2.86500000953674,,,35,
1/16/2013,1/1/2015,3,2.86400008201599,,,0,
1/16/2013,2/1/2015,3,2.85549998283386,,,0,
1/16/2013,3/1/2015,3,2.84249997138977,,,0,
1/16/2013,4/1/2015,3,2.81750011444092,,,0,
1/16/2013,5/1/2015,3,2.80049991607666,,,0,
1/16/2013,6/1/2015,3,2.78449988365173,,,0,
1/16/2013,7/1/2015,3,2.77950000762939,,,0,
1/16/2013,8/1/2015,3,2.77600002288818,,,0,
1/16/2013,9/1/2015,3,2.77300000190735,,,0,
1/16/2013,10/1/2015,3,2.76999998092651,,,0,
1/16/2013,11/1/2015,3,2.76749992370605,,,0,
1/16/2013,12/1/2015,3,2.76500010490417,,,0,
1/16/2013,1/1/2016,3,2.76620006561279,,,0,
1/16/2013,2/1/2016,3,2.7600998878479,,,0,
1/16/2013,3/1/2016,3,2.74629998207092,,,0,
1/16/2013,4/1/2016,3,2.72830009460449,,,0,
1/16/2013,5/1/2016,3,2.71830010414124,,,0,
1/16/2013,6/1/2016,3,2.7172999382019,,,0,
1/16/2013,7/1/2016,3,2.71869993209839,,,0,
1/16/2013,8/1/2016,3,2.7202000617981,,,0,
1/16/2013,9/1/2016,3,2.72270011901855,,,0,
1/16/2013,10/1/2016,3,2.72519993782043,,,0,
1/16/2013,11/1/2016,3,2.72869992256165,,,0,
1/16/2013,12/1/2016,3,2.7311999797821,,,0,
1/16/2013,1/1/2017,3,2.73239994049072,,,0,
1/16/2013,2/1/2013,4,2.72140002250671,2.73110008239746,2.69149994850159,47530,
1/16/2013,3/1/2013,4,2.73850011825562,2.74720001220703,2.71169996261597,52342,
1/16/2013,4/1/2013,4,2.91149997711182,2.91980004310608,2.89330005645752,22043,
1/16/2013,5/1/2013,4,2.90359997749329,2.91339993476868,2.88820004463196,11390,
1/16/2013,6/1/2013,4,2.87450003623962,2.88540005683899,2.86139988899231,6468,
1/16/2013,7/1/2013,4,2.83979988098145,2.84990000724792,2.82660007476807,2148,
1/16/2013,8/1/2013,4,2.8024001121521,2.81080007553101,2.7985999584198,1276,
1/16/2013,9/1/2013,4,2.75939989089966,2.769700050354,2.75099992752075,1333,
1/16/2013,10/1/2013,4,2.61579990386963,2.61279988288879,2.61279988288879,583,
1/16/2013,11/1/2013,4,2.57969999313354,2.5903000831604,2.57010006904602,674,
1/16/2013,12/1/2013,4,2.55520009994507,2.56669998168945,2.5453999042511,733,
1/16/2013,1/1/2014,4,2.54649996757507,,,16,
1/16/2013,2/1/2014,4,2.54870009422302,,,7,
1/16/2013,3/1/2014,4,2.55710005760193,,,3,
1/16/2013,4/1/2014,4,2.68709993362427,,,40,
1/16/2013,5/1/2014,4,2.68700003623962,,,2,
1/16/2013,6/1/2014,4,2.67170000076294,,,0,
1/16/2013,7/1/2014,4,2.65050005912781,,,0,
1/16/2013,8/1/2014,4,2.63010001182556,,,0,
1/16/2013,9/1/2014,4,2.59980010986328,,,0,
1/16/2013,10/1/2014,4,2.47180008888245,,,0,
1/16/2013,11/1/2014,4,2.44280004501343,,,0,
1/16/2013,12/1/2014,4,2.42429995536804,,,0,
1/16/2013,1/1/2015,4,2.42829990386963,,,0,
1/16/2013,2/1/2015,4,2.43530011177063,,,0,
1/16/2013,3/1/2015,4,2.44230008125305,,,0,
1/16/2013,4/1/2015,4,2.54229998588562,,,0,
1/16/2013,5/1/2015,4,2.54480004310608,,,0,
1/16/2013,6/1/2015,4,2.53480005264282,,,0,
1/16/2013,7/1/2015,4,2.52080011367798,,,0,
1/16/2013,8/1/2015,4,2.50679993629456,,,0,
1/16/2013,9/1/2015,4,2.49079990386963,,,0,
1/16/2013,10/1/2015,4,2.39079999923706,,,0,
1/16/2013,11/1/2015,4,2.37080001831055,,,0,
1/16/2013,12/1/2015,4,2.35579991340637,,,0,
1/16/2013,1/1/2016,4,2.35579991340637,,,0,
1/17/2013,2/1/2013,1,95.4899978637695,96.0400009155273,93.8000030517578,178128,
1/17/2013,3/1/2013,1,95.9400024414063,96.5,94.2600021362305,164874,
1/17/2013,4/1/2013,1,96.3099975585937,96.8399963378906,94.629997253418,65835,
1/17/2013,5/1/2013,1,96.5800018310547,97.0599975585938,94.9300003051758,50009,
1/17/2013,6/1/2013,1,96.75,97.1900024414063,95.120002746582,89791,
1/17/2013,7/1/2013,1,96.7699966430664,97.1699981689453,95.1900024414062,19590,
1/17/2013,8/1/2013,1,96.629997253418,96.8199996948242,95.0599975585937,11168,
1/17/2013,9/1/2013,1,96.379997253418,96.6699981689453,94.879997253418,14009,
1/17/2013,10/1/2013,1,96.0699996948242,96.25,94.5999984741211,9529,
1/17/2013,11/1/2013,1,95.7399978637695,95.9300003051758,94.3399963378906,9659,
1/17/2013,12/1/2013,1,95.4100036621094,95.6900024414063,94.0800018310547,68492,
1/17/2013,1/1/2014,1,95.0400009155274,95.0199966430664,93.8499984741211,4219,
1/17/2013,2/1/2014,1,94.6699981689453,94.4300003051758,94.3899993896484,792,
1/17/2013,3/1/2014,1,94.3199996948242,94.2600021362305,93.2300033569336,1506,
1/17/2013,4/1/2014,1,93.9899978637695,94,94,711,
1/17/2013,5/1/2014,1,93.6800003051758,93.6999969482422,93.5999984741211,1091,
1/17/2013,6/1/2014,1,93.379997253418,93.5899963378906,92.3099975585938,9272,
1/17/2013,7/1/2014,1,93.0199966430664,93.0999984741211,93.0999984741211,701,
1/17/2013,8/1/2014,1,92.7099990844727,,,40,
1/17/2013,9/1/2014,1,92.4400024414063,,,1121,
1/17/2013,10/1/2014,1,92.1999969482422,,,4,
1/17/2013,11/1/2014,1,92,,,0,
1/17/2013,12/1/2014,1,91.8199996948242,92.0699996948242,90.8600006103516,19541,
1/17/2013,1/1/2015,1,91.4899978637695,,,0,
1/17/2013,2/1/2015,1,91.1699981689453,,,0,
1/17/2013,3/1/2015,1,90.870002746582,,,0,
1/17/2013,4/1/2015,1,90.5899963378906,,,0,
1/17/2013,5/1/2015,1,90.3300018310547,,,0,
1/17/2013,6/1/2015,1,90.0899963378906,90.3499984741211,90.0699996948242,319,
1/17/2013,7/1/2015,1,89.8199996948242,,,0,
1/17/2013,8/1/2015,1,89.5800018310547,,,0,
1/17/2013,9/1/2015,1,89.3600006103516,,,0,
1/17/2013,10/1/2015,1,89.1600036621094,,,0,
1/17/2013,11/1/2015,1,88.9700012207031,,,0,
1/17/2013,12/1/2015,1,88.8000030517578,89.129997253418,88.3000030517578,6457,
1/17/2013,1/1/2016,1,88.5899963378906,,,0,
1/17/2013,2/1/2016,1,88.379997253418,,,0,
1/17/2013,3/1/2016,1,88.1699981689453,,,0,
1/17/2013,4/1/2016,1,87.9700012207031,,,0,
1/17/2013,5/1/2016,1,87.7699966430664,,,0,
1/17/2013,6/1/2016,1,87.5800018310547,,,64,
1/17/2013,7/1/2016,1,87.3899993896484,,,0,
1/17/2013,8/1/2016,1,87.2099990844727,,,0,
1/17/2013,9/1/2016,1,87.0400009155273,,,0,
1/17/2013,10/1/2016,1,86.870002746582,,,0,
1/17/2013,11/1/2016,1,86.7099990844727,,,0,
1/17/2013,12/1/2016,1,86.5599975585937,87.0999984741211,86.4000015258789,2372,
1/17/2013,1/1/2017,1,86.4300003051758,,,0,
1/17/2013,2/1/2017,1,86.3000030517578,,,0,
1/17/2013,3/1/2017,1,86.1800003051758,,,0,
1/17/2013,4/1/2017,1,86.0699996948242,,,0,
1/17/2013,5/1/2017,1,85.9700012207031,,,0,
1/17/2013,6/1/2017,1,85.870002746582,,,0,
1/17/2013,7/1/2017,1,85.7799987792969,,,0,
1/17/2013,8/1/2017,1,85.6900024414063,,,0,
1/17/2013,9/1/2017,1,85.5999984741211,,,0,
1/17/2013,10/1/2017,1,85.5100021362305,,,0,
1/17/2013,11/1/2017,1,85.4300003051758,,,0,
1/17/2013,12/1/2017,1,85.3600006103516,85.6999969482422,85.2399978637695,863,
1/17/2013,1/1/2018,1,85.2900009155274,,,0,
1/17/2013,2/1/2018,1,85.2200012207031,,,0,
1/17/2013,3/1/2018,1,85.1500015258789,,,0,
1/17/2013,4/1/2018,1,85.0899963378906,,,0,
1/17/2013,5/1/2018,1,85.0299987792969,,,0,
1/17/2013,6/1/2018,1,84.9700012207031,,,0,
1/17/2013,7/1/2018,1,84.9199981689453,,,0,
1/17/2013,8/1/2018,1,84.870002746582,,,0,
1/17/2013,9/1/2018,1,84.8199996948242,,,0,
1/17/2013,10/1/2018,1,84.7699966430664,,,0,
1/17/2013,11/1/2018,1,84.7200012207031,,,0,
1/17/2013,12/1/2018,1,84.6800003051758,84.7900009155273,84.5,181,
1/17/2013,6/1/2019,1,84.5400009155273,,,0,
1/17/2013,12/1/2019,1,84.4000015258789,,,3,
1/17/2013,6/1/2020,1,84.379997253418,,,0,
1/17/2013,12/1/2020,1,84.3499984741211,,,0,
1/17/2013,6/1/2021,1,84.3499984741211,,,0,
1/17/2013,12/1/2021,1,84.3499984741211,,,0,
1/17/2013,2/1/2013,3,3.02119994163513,3.03620004653931,2.99769997596741,48318,
1/17/2013,3/1/2013,3,3.01449990272522,3.02789998054504,2.99079990386963,42999,
1/17/2013,4/1/2013,3,3.00110006332397,3.01290011405945,2.97889995574951,21691,
1/17/2013,5/1/2013,3,3.03559994697571,3.04520010948181,3.01559996604919,7516,
1/17/2013,6/1/2013,3,3.02020001411438,3.02950000762939,2.99970006942749,6316,
1/17/2013,7/1/2013,3,3.01300001144409,3.02080011367798,2.99489998817444,1543,
1/17/2013,8/1/2013,3,3.00690007209778,3.01349997520447,2.99000000953674,548,
1/17/2013,9/1/2013,3,3.00189995765686,3.00780010223389,2.98900008201599,663,
1/17/2013,10/1/2013,3,2.99790000915527,3.00119996070862,2.9835000038147,98,
1/17/2013,11/1/2013,3,2.99440002441406,3.00099992752075,2.97729992866516,124,
1/17/2013,12/1/2013,3,2.99140000343323,2.99900007247925,2.97460007667542,2141,
1/17/2013,1/1/2014,3,2.98819994926453,2.98790001869202,2.98790001869202,141,
1/17/2013,2/1/2014,3,2.97869992256165,2.97000002861023,2.97000002861023,24,
1/17/2013,3/1/2014,3,2.96370005607605,,,20,
1/17/2013,4/1/2014,3,2.94169998168945,,,20,
1/17/2013,5/1/2014,3,2.92070007324219,,,4,
1/17/2013,6/1/2014,3,2.90319991111755,2.88380002975464,,10,
1/17/2013,7/1/2014,3,2.89820003509521,,,0,
1/17/2013,8/1/2014,3,2.89420008659363,,,0,
1/17/2013,9/1/2014,3,2.89070010185242,,,0,
1/17/2013,10/1/2014,3,2.88720011711121,,,0,
1/17/2013,11/1/2014,3,2.88420009613037,,,0,
1/17/2013,12/1/2014,3,2.88120007514954,,,17,
1/17/2013,1/1/2015,3,2.88019990921021,,,0,
1/17/2013,2/1/2015,3,2.87170004844666,,,0,
1/17/2013,3/1/2015,3,2.85870003700256,,,0,
1/17/2013,4/1/2015,3,2.83369994163513,,,0,
1/17/2013,5/1/2015,3,2.81669998168945,,,0,
1/17/2013,6/1/2015,3,2.80069994926453,,,0,
1/17/2013,7/1/2015,3,2.79570007324219,,,0,
1/17/2013,8/1/2015,3,2.79220008850098,,,0,
1/17/2013,9/1/2015,3,2.78920006752014,,,0,
1/17/2013,10/1/2015,3,2.78620004653931,,,0,
1/17/2013,11/1/2015,3,2.78369998931885,,,0,
1/17/2013,12/1/2015,3,2.78119993209839,,,0,
1/17/2013,1/1/2016,3,2.78239989280701,,,0,
1/17/2013,2/1/2016,3,2.77629995346069,,,0,
1/17/2013,3/1/2016,3,2.76250004768372,,,0,
1/17/2013,4/1/2016,3,2.74449992179871,,,0,
1/17/2013,5/1/2016,3,2.73449993133545,,,0,
1/17/2013,6/1/2016,3,2.7335000038147,,,0,
1/17/2013,7/1/2016,3,2.73489999771118,,,0,
1/17/2013,8/1/2016,3,2.73639988899231,,,0,
1/17/2013,9/1/2016,3,2.73889994621277,,,0,
1/17/2013,10/1/2016,3,2.74140000343323,,,0,
1/17/2013,11/1/2016,3,2.74489998817444,,,0,
1/17/2013,12/1/2016,3,2.7474000453949,,,0,
1/17/2013,1/1/2017,3,2.74860000610352,,,0,
1/17/2013,2/1/2013,4,2.76839995384216,2.77570009231567,2.72140002250671,40193,
1/17/2013,3/1/2013,4,2.78250002861023,2.79010009765625,2.73810005187988,35854,
1/17/2013,4/1/2013,4,2.94770002365112,2.95499992370605,2.91039991378784,14542,
1/17/2013,5/1/2013,4,2.93919992446899,2.94600009918213,2.9015998840332,8142,
1/17/2013,6/1/2013,4,2.90980005264282,2.91619992256165,2.87199997901917,5951,
1/17/2013,7/1/2013,4,2.87479996681213,2.88059997558594,2.83559989929199,2579,
1/17/2013,8/1/2013,4,2.83680009841919,2.83899998664856,2.80999994277954,1963,
1/17/2013,9/1/2013,4,2.79200005531311,2.79390001296997,2.7739999294281,1628,
1/17/2013,10/1/2013,4,2.64540004730225,2.63739991188049,2.63450002670288,615,
1/17/2013,11/1/2013,4,2.60820007324219,2.61439990997314,2.57940006256104,572,
1/17/2013,12/1/2013,4,2.58340001106262,2.58960008621216,2.55270004272461,706,
1/17/2013,1/1/2014,4,2.57419991493225,,,242,
1/17/2013,2/1/2014,4,2.57690000534058,,,12,
1/17/2013,3/1/2014,4,2.5854001045227,,,1,
1/17/2013,4/1/2014,4,2.71539998054504,,,0,
1/17/2013,5/1/2014,4,2.7153000831604,,,0,
1/17/2013,6/1/2014,4,2.70000004768372,,,0,
1/17/2013,7/1/2014,4,2.67880010604858,,,0,
1/17/2013,8/1/2014,4,2.65840005874634,,,0,
1/17/2013,9/1/2014,4,2.62809991836548,,,0,
1/17/2013,10/1/2014,4,2.50009989738464,,,0,
1/17/2013,11/1/2014,4,2.4711000919342,,,0,
1/17/2013,12/1/2014,4,2.45260000228882,,,0,
1/17/2013,1/1/2015,4,2.45659995079041,,,0,
1/17/2013,2/1/2015,4,2.46359992027283,,,0,
1/17/2013,3/1/2015,4,2.47059988975525,,,0,
1/17/2013,4/1/2015,4,2.5706000328064,,,0,
1/17/2013,5/1/2015,4,2.57310009002686,,,0,
1/17/2013,6/1/2015,4,2.5631000995636,,,0,
1/17/2013,7/1/2015,4,2.54909992218018,,,0,
1/17/2013,8/1/2015,4,2.53509998321533,,,0,
1/17/2013,9/1/2015,4,2.51909995079041,,,0,
1/17/2013,10/1/2015,4,2.41910004615784,,,0,
1/17/2013,11/1/2015,4,2.39910006523132,,,0,
1/17/2013,12/1/2015,4,2.38409996032715,,,0,
1/17/2013,1/1/2016,4,2.38409996032715,,,0,
1/18/2013,2/1/2013,1,95.5599975585938,95.6699981689453,94.9100036621094,118603,
1/18/2013,3/1/2013,1,96.0400009155273,96.129997253418,95.3600006103516,210233,
1/18/2013,4/1/2013,1,96.4300003051758,96.5100021362305,95.75,53766,
1/18/2013,5/1/2013,1,96.7399978637695,96.8000030517578,96.0599975585938,28802,
1/18/2013,6/1/2013,1,96.9499969482422,97.0299987792969,96.1800003051758,46044,
1/18/2013,7/1/2013,1,97,97.0699996948242,96.2300033569336,17188,
1/18/2013,8/1/2013,1,96.8899993896484,96.8099975585938,96.120002746582,8706,
1/18/2013,9/1/2013,1,96.6699981689453,96.5500030517578,95.870002746582,9585,
1/18/2013,10/1/2013,1,96.379997253418,96.2900009155274,95.6500015258789,4250,
1/18/2013,11/1/2013,1,96.0599975585938,95.9000015258789,95.4100036621094,3230,
1/18/2013,12/1/2013,1,95.7399978637695,95.7900009155273,94.870002746582,31377,
1/18/2013,1/1/2014,1,95.370002746582,95.2200012207031,94.7399978637695,1047,
1/18/2013,2/1/2014,1,94.9899978637695,94.5,94.5,576,
1/18/2013,3/1/2014,1,94.629997253418,94.379997253418,94.0800018310547,1442,
1/18/2013,4/1/2014,1,94.2900009155273,93.8099975585937,93.8099975585937,133,
1/18/2013,5/1/2014,1,93.9800033569336,,,227,
1/18/2013,6/1/2014,1,93.6800003051758,93.6900024414063,92.9000015258789,4310,
1/18/2013,7/1/2014,1,93.3199996948242,93.0999984741211,93.0999984741211,36,
1/18/2013,8/1/2014,1,93,,,221,
1/18/2013,9/1/2014,1,92.7300033569336,,,235,
1/18/2013,10/1/2014,1,92.4800033569336,,,21,
1/18/2013,11/1/2014,1,92.2799987792969,,,166,
1/18/2013,12/1/2014,1,92.0999984741211,92.0999984741211,91.370002746582,13894,
1/18/2013,1/1/2015,1,91.7699966430664,,,6,
1/18/2013,2/1/2015,1,91.4499969482422,,,0,
1/18/2013,3/1/2015,1,91.1399993896484,,,26,
1/18/2013,4/1/2015,1,90.8499984741211,,,200,
1/18/2013,5/1/2015,1,90.5800018310547,,,700,
1/18/2013,6/1/2015,1,90.3300018310547,,,691,
1/18/2013,7/1/2015,1,90.0500030517578,,,0,
1/18/2013,8/1/2015,1,89.8000030517578,,,0,
1/18/2013,9/1/2015,1,89.5699996948242,,,0,
1/18/2013,10/1/2015,1,89.3600006103516,,,0,
1/18/2013,11/1/2015,1,89.1699981689453,,,200,
1/18/2013,12/1/2015,1,89.0100021362305,88.9700012207031,88.3399963378906,5018,
1/18/2013,1/1/2016,1,88.7900009155274,,,0,
1/18/2013,2/1/2016,1,88.5699996948242,,,0,
1/18/2013,3/1/2016,1,88.3499984741211,,,0,
1/18/2013,4/1/2016,1,88.129997253418,,,0,
1/18/2013,5/1/2016,1,87.9199981689453,,,0,
1/18/2013,6/1/2016,1,87.7200012207031,,,3,
1/18/2013,7/1/2016,1,87.5199966430664,,,0,
1/18/2013,8/1/2016,1,87.3300018310547,,,0,
1/18/2013,9/1/2016,1,87.1399993896484,,,0,
1/18/2013,10/1/2016,1,86.9599990844727,,,0,
1/18/2013,11/1/2016,1,86.7799987792969,,,0,
1/18/2013,12/1/2016,1,86.620002746582,86.5599975585937,85.9700012207031,1390,
1/18/2013,1/1/2017,1,86.4800033569336,,,0,
1/18/2013,2/1/2017,1,86.3399963378906,,,0,
1/18/2013,3/1/2017,1,86.1999969482422,,,0,
1/18/2013,4/1/2017,1,86.0800018310547,,,0,
1/18/2013,5/1/2017,1,85.9599990844727,,,0,
1/18/2013,6/1/2017,1,85.8499984741211,,,0,
1/18/2013,7/1/2017,1,85.7399978637695,,,0,
1/18/2013,8/1/2017,1,85.629997253418,,,0,
1/18/2013,9/1/2017,1,85.5299987792969,,,0,
1/18/2013,10/1/2017,1,85.4300003051758,,,0,
1/18/2013,11/1/2017,1,85.3399963378906,,,0,
1/18/2013,12/1/2017,1,85.25,84.75,84.6699981689453,690,
1/18/2013,1/1/2018,1,85.1800003051758,,,0,
1/18/2013,2/1/2018,1,85.1100006103516,,,0,
1/18/2013,3/1/2018,1,85.0400009155274,,,0,
1/18/2013,4/1/2018,1,84.9800033569336,,,0,
1/18/2013,5/1/2018,1,84.9199981689453,,,0,
1/18/2013,6/1/2018,1,84.8600006103516,,,0,
1/18/2013,7/1/2018,1,84.8099975585938,,,0,
1/18/2013,8/1/2018,1,84.7600021362305,,,0,
1/18/2013,9/1/2018,1,84.7099990844727,,,0,
1/18/2013,10/1/2018,1,84.6600036621094,,,0,
1/18/2013,11/1/2018,1,84.6100006103516,,,0,
1/18/2013,12/1/2018,1,84.5699996948242,84.4800033569336,83.9800033569336,499,
1/18/2013,6/1/2019,1,84.4300003051758,,,0,
1/18/2013,12/1/2019,1,84.2900009155273,,,2,
1/18/2013,6/1/2020,1,84.2699966430664,,,0,
1/18/2013,12/1/2020,1,84.2399978637695,84.0899963378906,84.0899963378906,1,
1/18/2013,6/1/2021,1,84.2399978637695,,,0,
1/18/2013,12/1/2021,1,84.2399978637695,,,0,
1/18/2013,2/1/2013,3,3.05250000953674,3.05730009078979,3.01169991493225,43370,
1/18/2013,3/1/2013,3,3.04189991950989,3.04579997062683,3.00349998474121,35843,
1/18/2013,4/1/2013,3,3.02390003204346,3.02649998664856,2.98860001564026,20778,
1/18/2013,5/1/2013,3,3.0560998916626,3.05780005455017,3.02349996566772,9657,
1/18/2013,6/1/2013,3,3.03909993171692,3.04060006141663,3.00789999961853,7089,
1/18/2013,7/1/2013,3,3.03010010719299,3.03020000457764,3.00040006637573,1046,
1/18/2013,8/1/2013,3,3.02250003814697,3.00970005989075,2.99499988555908,681,
1/18/2013,9/1/2013,3,3.01659989356995,3.0081000328064,2.99029994010925,354,
1/18/2013,10/1/2013,3,3.01239991188049,3.00799989700317,2.9860999584198,221,
1/18/2013,11/1/2013,3,3.00859999656677,2.99900007247925,2.99049997329712,182,
1/18/2013,12/1/2013,3,3.00530004501343,3.00600004196167,2.97839999198914,1838,
1/18/2013,1/1/2014,3,3.00180006027222,,,110,
1/18/2013,2/1/2014,3,2.99210000038147,,,70,
1/18/2013,3/1/2014,3,2.97659993171692,,,29,
1/18/2013,4/1/2014,3,2.9546000957489,,,14,
1/18/2013,5/1/2014,3,2.93359994888306,,,0,
1/18/2013,6/1/2014,3,2.916100025177,,,25,
1/18/2013,7/1/2014,3,2.91109991073608,,,3,
1/18/2013,8/1/2014,3,2.9070999622345,,,0,
1/18/2013,9/1/2014,3,2.90359997749329,,,0,
1/18/2013,10/1/2014,3,2.90009999275208,,,0,
1/18/2013,11/1/2014,3,2.89709997177124,,,0,
1/18/2013,12/1/2014,3,2.89409995079041,,,1,
1/18/2013,1/1/2015,3,2.89310002326965,,,0,
1/18/2013,2/1/2015,3,2.88459992408752,,,0,
1/18/2013,3/1/2015,3,2.87159991264343,,,0,
1/18/2013,4/1/2015,3,2.84660005569458,,,0,
1/18/2013,5/1/2015,3,2.8296000957489,,,0,
1/18/2013,6/1/2015,3,2.81360006332397,,,0,
1/18/2013,7/1/2015,3,2.80859994888306,,,0,
1/18/2013,8/1/2015,3,2.80509996414185,,,0,
1/18/2013,9/1/2015,3,2.80209994316101,,,0,
1/18/2013,10/1/2015,3,2.79909992218018,,,0,
1/18/2013,11/1/2015,3,2.7966001033783,,,0,
1/18/2013,12/1/2015,3,2.79410004615784,,,0,
1/18/2013,1/1/2016,3,2.79530000686645,,,0,
1/18/2013,2/1/2016,3,2.78920006752014,,,0,
1/18/2013,3/1/2016,3,2.77539992332458,,,0,
1/18/2013,4/1/2016,3,2.75740003585815,,,0,
1/18/2013,5/1/2016,3,2.7474000453949,,,0,
1/18/2013,6/1/2016,3,2.74640011787415,,,0,
1/18/2013,7/1/2016,3,2.74780011177063,,,0,
1/18/2013,8/1/2016,3,2.74930000305176,,,0,
1/18/2013,9/1/2016,3,2.75180006027222,,,0,
1/18/2013,10/1/2016,3,2.75430011749268,,,0,
1/18/2013,11/1/2016,3,2.75780010223389,,,0,
1/18/2013,12/1/2016,3,2.76029992103577,,,0,
1/18/2013,1/1/2017,3,2.76149988174438,,,0,
1/18/2013,2/1/2013,4,2.79679989814758,2.80489993095398,2.7525999546051,38977,
1/18/2013,3/1/2013,4,2.81130003929138,2.81809997558594,2.76850008964539,37566,
1/18/2013,4/1/2013,4,2.97399997711182,2.97919988632202,2.93639993667603,13751,
1/18/2013,5/1/2013,4,2.9646999835968,2.9695999622345,2.92779994010925,6704,
1/18/2013,6/1/2013,4,2.93479990959167,2.94050002098083,2.89930009841919,4308,
1/18/2013,7/1/2013,4,2.89930009841919,2.90520000457764,2.86240005493164,2476,
1/18/2013,8/1/2013,4,2.86050009727478,2.86660003662109,2.8283998966217,1697,
1/18/2013,9/1/2013,4,2.81480002403259,2.80800008773804,2.78379988670349,936,
1/18/2013,10/1/2013,4,2.66499996185303,2.6628999710083,2.63649988174438,578,
1/18/2013,11/1/2013,4,2.62549996376038,2.625,2.59660005569458,501,
1/18/2013,12/1/2013,4,2.59949994087219,2.60120010375977,2.56850004196167,621,
1/18/2013,1/1/2014,4,2.58949995040894,,,11,
1/18/2013,2/1/2014,4,2.59200000762939,,,0,
1/18/2013,3/1/2014,4,2.60050010681152,,,0,
1/18/2013,4/1/2014,4,2.73049998283386,,,0,
1/18/2013,5/1/2014,4,2.73040008544922,,,0,
1/18/2013,6/1/2014,4,2.71510004997253,,,0,
1/18/2013,7/1/2014,4,2.6939001083374,,,0,
1/18/2013,8/1/2014,4,2.67350006103516,,,0,
1/18/2013,9/1/2014,4,2.6431999206543,,,0,
1/18/2013,10/1/2014,4,2.51519989967346,,,0,
1/18/2013,11/1/2014,4,2.48620009422302,,,0,
1/18/2013,12/1/2014,4,2.46770000457764,,,0,
1/18/2013,1/1/2015,4,2.47169995307922,,,0,
1/18/2013,2/1/2015,4,2.47869992256165,,,0,
1/18/2013,3/1/2015,4,2.48569989204407,,,0,
1/18/2013,4/1/2015,4,2.58570003509521,,,0,
1/18/2013,5/1/2015,4,2.58820009231567,,,0,
1/18/2013,6/1/2015,4,2.57820010185242,,,0,
1/18/2013,7/1/2015,4,2.56419992446899,,,0,
1/18/2013,8/1/2015,4,2.55019998550415,,,0,
1/18/2013,9/1/2015,4,2.53419995307922,,,0,
1/18/2013,10/1/2015,4,2.43420004844666,,,0,
1/18/2013,11/1/2015,4,2.41420006752014,,,0,
1/18/2013,12/1/2015,4,2.39919996261597,,,0,
1/18/2013,1/1/2016,4,2.39919996261597,,,0,
1/22/2013,2/1/2013,1,96.2399978637695,96.4000015258789,94.9800033569336,37898,
1/22/2013,3/1/2013,1,96.6800003051758,96.8899993896484,95.4700012207031,236301,
1/22/2013,4/1/2013,1,97.0699996948242,97.2799987792969,95.8899993896484,51986,
1/22/2013,5/1/2013,1,97.4000015258789,97.5899963378906,96.1999969482422,31989,
1/22/2013,6/1/2013,1,97.629997253418,97.7799987792969,96.4199981689453,47236,
1/22/2013,7/1/2013,1,97.6800003051758,97.8499984741211,96.5,21089,
1/22/2013,8/1/2013,1,97.5400009155274,97.6600036621094,96.3899993896484,11577,
1/22/2013,9/1/2013,1,97.2799987792969,97.3199996948242,96.1600036621094,11013,
1/22/2013,10/1/2013,1,96.9400024414063,96.9599990844727,95.870002746582,5118,
1/22/2013,11/1/2013,1,96.5800018310547,96.6100006103516,95.5500030517578,3431,
1/22/2013,12/1/2013,1,96.2200012207031,96.379997253418,95.1900024414062,33053,
1/22/2013,1/1/2014,1,95.8199996948242,95.8399963378906,94.9199981689453,2645,
1/22/2013,2/1/2014,1,95.4199981689453,95.0699996948242,95.0699996948242,875,
1/22/2013,3/1/2014,1,95.0500030517578,95.0599975585937,94.1900024414062,2421,
1/22/2013,4/1/2014,1,94.6999969482422,,,240,
1/22/2013,5/1/2014,1,94.370002746582,,,318,
1/22/2013,6/1/2014,1,94.0500030517578,94.1800003051758,93.129997253418,8274,
1/22/2013,7/1/2014,1,93.6800003051758,,,271,
1/22/2013,8/1/2014,1,93.3399963378906,,,113,
1/22/2013,9/1/2014,1,93.0500030517578,,,73,
1/22/2013,10/1/2014,1,92.7900009155274,,,1,
1/22/2013,11/1/2014,1,92.5699996948242,,,306,
1/22/2013,12/1/2014,1,92.370002746582,92.5,91.5599975585937,14668,
1/22/2013,1/1/2015,1,92.0299987792969,,,305,
1/22/2013,2/1/2015,1,91.7099990844727,,,5,
1/22/2013,3/1/2015,1,91.3899993896484,,,0,
1/22/2013,4/1/2015,1,91.0899963378906,,,0,
1/22/2013,5/1/2015,1,90.8199996948242,,,0,
1/22/2013,6/1/2015,1,90.5599975585938,90.3399963378906,90.2300033569336,289,
1/22/2013,7/1/2015,1,90.2799987792969,,,0,
1/22/2013,8/1/2015,1,90.0199966430664,,,0,
1/22/2013,9/1/2015,1,89.7900009155273,,,0,
1/22/2013,10/1/2015,1,89.5699996948242,,,0,
1/22/2013,11/1/2015,1,89.379997253418,,,0,
1/22/2013,12/1/2015,1,89.2200012207031,89.4100036621094,88.5699996948242,4911,
1/22/2013,1/1/2016,1,88.9899978637695,,,0,
1/22/2013,2/1/2016,1,88.7600021362305,,,0,
1/22/2013,3/1/2016,1,88.5400009155273,,,0,
1/22/2013,4/1/2016,1,88.3199996948242,,,0,
1/22/2013,5/1/2016,1,88.1100006103516,,,0,
1/22/2013,6/1/2016,1,87.9000015258789,,,2,
1/22/2013,7/1/2016,1,87.6999969482422,,,0,
1/22/2013,8/1/2016,1,87.5100021362305,,,0,
1/22/2013,9/1/2016,1,87.3199996948242,,,0,
1/22/2013,10/1/2016,1,87.129997253418,,,0,
1/22/2013,11/1/2016,1,86.9499969482422,,,0,
1/22/2013,12/1/2016,1,86.7799987792969,86.9899978637695,86.1699981689453,1304,
1/22/2013,1/1/2017,1,86.629997253418,,,0,
1/22/2013,2/1/2017,1,86.4800033569336,,,0,
1/22/2013,3/1/2017,1,86.3300018310547,,,0,
1/22/2013,4/1/2017,1,86.1900024414063,,,0,
1/22/2013,5/1/2017,1,86.0599975585938,,,0,
1/22/2013,6/1/2017,1,85.9400024414063,,,0,
1/22/2013,7/1/2017,1,85.8199996948242,,,0,
1/22/2013,8/1/2017,1,85.6999969482422,,,0,
1/22/2013,9/1/2017,1,85.5800018310547,,,0,
1/22/2013,10/1/2017,1,85.4700012207031,,,0,
1/22/2013,11/1/2017,1,85.370002746582,,,0,
1/22/2013,12/1/2017,1,85.2699966430664,85.4899978637695,84.6699981689453,650,
1/22/2013,1/1/2018,1,85.1999969482422,,,0,
1/22/2013,2/1/2018,1,85.129997253418,,,0,
1/22/2013,3/1/2018,1,85.0599975585937,,,0,
1/22/2013,4/1/2018,1,85,,,0,
1/22/2013,5/1/2018,1,84.9400024414063,,,0,
1/22/2013,6/1/2018,1,84.879997253418,,,0,
1/22/2013,7/1/2018,1,84.8300018310547,,,0,
1/22/2013,8/1/2018,1,84.7799987792969,,,0,
1/22/2013,9/1/2018,1,84.7300033569336,,,0,
1/22/2013,10/1/2018,1,84.6800003051758,,,0,
1/22/2013,11/1/2018,1,84.629997253418,,,0,
1/22/2013,12/1/2018,1,84.5899963378906,84.75,84.0500030517578,136,
1/22/2013,6/1/2019,1,84.4499969482422,,,0,
1/22/2013,12/1/2019,1,84.3099975585938,,,0,
1/22/2013,6/1/2020,1,84.2900009155273,,,0,
1/22/2013,12/1/2020,1,84.2600021362305,,,0,
1/22/2013,6/1/2021,1,84.2600021362305,,,0,
1/22/2013,12/1/2021,1,84.2600021362305,,,0,
1/22/2013,2/1/2013,3,3.06820011138916,3.09109997749329,3.04229998588562,43019,
1/22/2013,3/1/2013,3,3.05570006370544,3.07719993591309,3.02929997444153,47600,
1/22/2013,4/1/2013,3,3.03399991989136,3.05390000343323,3.00970005989075,21813,
1/22/2013,5/1/2013,3,3.06380009651184,3.08179998397827,3.04349994659424,9932,
1/22/2013,6/1/2013,3,3.04609990119934,3.06200003623962,3.0239999294281,10889,
1/22/2013,7/1/2013,3,3.03629994392395,3.05080008506775,3.01500010490417,3386,
1/22/2013,8/1/2013,3,3.0278000831604,3.03949999809265,3.00690007209778,1096,
1/22/2013,9/1/2013,3,3.02110004425049,3.03239989280701,3.00169992446899,686,
1/22/2013,10/1/2013,3,3.01670002937317,3.01900005340576,2.99720001220703,249,
1/22/2013,11/1/2013,3,3.01300001144409,3.02500009536743,2.99329996109009,212,
1/22/2013,12/1/2013,3,3.00950002670288,3.02169990539551,2.98830008506775,3294,
1/22/2013,1/1/2014,3,3.00550007820129,3.00999999046326,2.98690009117126,143,
1/22/2013,2/1/2014,3,2.99600005149841,,,39,
1/22/2013,3/1/2014,3,2.98049998283386,,,5,
1/22/2013,4/1/2014,3,2.95849990844727,,,0,
1/22/2013,5/1/2014,3,2.9375,,,0,
1/22/2013,6/1/2014,3,2.92000007629395,,,0,
1/22/2013,7/1/2014,3,2.91499996185303,,,0,
1/22/2013,8/1/2014,3,2.91100001335144,,,0,
1/22/2013,9/1/2014,3,2.90750002861023,,,0,
1/22/2013,10/1/2014,3,2.90400004386902,,,0,
1/22/2013,11/1/2014,3,2.90100002288818,,,0,
1/22/2013,12/1/2014,3,2.89800000190735,,,0,
1/22/2013,1/1/2015,3,2.8970000743866,,,0,
1/22/2013,2/1/2015,3,2.88849997520447,,,0,
1/22/2013,3/1/2015,3,2.87549996376038,,,0,
1/22/2013,4/1/2015,3,2.85050010681152,,,0,
1/22/2013,5/1/2015,3,2.83349990844727,,,0,
1/22/2013,6/1/2015,3,2.81750011444092,,,0,
1/22/2013,7/1/2015,3,2.8125,,,0,
1/22/2013,8/1/2015,3,2.80900001525879,,,0,
1/22/2013,9/1/2015,3,2.80599999427795,,,0,
1/22/2013,10/1/2015,3,2.80299997329712,,,0,
1/22/2013,11/1/2015,3,2.80049991607666,,,0,
1/22/2013,12/1/2015,3,2.79800009727478,,,0,
1/22/2013,1/1/2016,3,2.7992000579834,,,0,
1/22/2013,2/1/2016,3,2.79310011863708,,,0,
1/22/2013,3/1/2016,3,2.77929997444153,,,0,
1/22/2013,4/1/2016,3,2.7613000869751,,,0,
1/22/2013,5/1/2016,3,2.75130009651184,,,0,
1/22/2013,6/1/2016,3,2.75029993057251,,,0,
1/22/2013,7/1/2016,3,2.75169992446899,,,0,
1/22/2013,8/1/2016,3,2.7532000541687,,,0,
1/22/2013,9/1/2016,3,2.75570011138916,,,0,
1/22/2013,10/1/2016,3,2.75819993019104,,,0,
1/22/2013,11/1/2016,3,2.76169991493225,,,0,
1/22/2013,12/1/2016,3,2.76419997215271,,,0,
1/22/2013,1/1/2017,3,2.76539993286133,,,0,
1/22/2013,2/1/2013,4,2.82990002632141,2.84999990463257,2.78060007095337,44438,
1/22/2013,3/1/2013,4,2.84109997749329,2.85899996757507,2.79710006713867,69174,
1/22/2013,4/1/2013,4,2.99449992179871,3.00950002670288,2.96119999885559,29121,
1/22/2013,5/1/2013,4,2.98230004310608,2.99539995193481,2.95309996604919,14543,
1/22/2013,6/1/2013,4,2.94959998130798,2.96259999275208,2.92330002784729,11159,
1/22/2013,7/1/2013,4,2.91260004043579,2.92400002479553,2.88770008087158,5127,
1/22/2013,8/1/2013,4,2.8717999458313,2.87829995155334,2.85220003128052,3006,
1/22/2013,9/1/2013,4,2.82540011405945,2.83080005645752,2.80529999732971,1282,
1/22/2013,10/1/2013,4,2.67149996757507,2.67479991912842,2.67079997062683,453,
1/22/2013,11/1/2013,4,2.63070011138916,2.63930010795593,2.61279988288879,487,
1/22/2013,12/1/2013,4,2.60430002212524,2.61549997329712,2.58979988098145,487,
1/22/2013,1/1/2014,4,2.59340000152588,2.58960008621216,2.58189988136291,12,
1/22/2013,2/1/2014,4,2.59579992294312,,,0,
1/22/2013,3/1/2014,4,2.60430002212524,,,0,
1/22/2013,4/1/2014,4,2.73679995536804,,,0,
1/22/2013,5/1/2014,4,2.7367000579834,,,0,
1/22/2013,6/1/2014,4,2.72140002250671,,,0,
1/22/2013,7/1/2014,4,2.70020008087158,,,0,
1/22/2013,8/1/2014,4,2.67980003356934,,,0,
1/22/2013,9/1/2014,4,2.64580011367798,,,0,
1/22/2013,10/1/2014,4,2.51780009269714,,,0,
1/22/2013,11/1/2014,4,2.49130010604858,,,0,
1/22/2013,12/1/2014,4,2.4728000164032,,,0,
1/22/2013,1/1/2015,4,2.47679996490479,,,0,
1/22/2013,2/1/2015,4,2.48379993438721,,,0,
1/22/2013,3/1/2015,4,2.49079990386963,,,0,
1/22/2013,4/1/2015,4,2.59080004692078,,,0,
1/22/2013,5/1/2015,4,2.59330010414124,,,0,
1/22/2013,6/1/2015,4,2.58330011367798,,,0,
1/22/2013,7/1/2015,4,2.56929993629456,,,0,
1/22/2013,8/1/2015,4,2.55529999732971,,,0,
1/22/2013,9/1/2015,4,2.53929996490479,,,0,
1/22/2013,10/1/2015,4,2.43930006027222,,,0,
1/22/2013,11/1/2015,4,2.4193000793457,,,0,
1/22/2013,12/1/2015,4,2.40429997444153,,,0,
1/22/2013,1/1/2016,4,2.40429997444153,,,0,
1/23/2013,3/1/2013,1,95.2300033569336,96.9199981689453,94.9499969482422,317903,
1/23/2013,4/1/2013,1,95.75,97.2799987792969,95.4400024414062,189402,
1/23/2013,5/1/2013,1,96.2099990844727,97.5999984741211,95.8899993896484,133565,
1/23/2013,6/1/2013,1,96.5400009155274,97.7900009155274,96.2300033569336,106307,
1/23/2013,7/1/2013,1,96.6699981689453,97.8499984741211,96.3899993896484,33281,
1/23/2013,8/1/2013,1,96.5800018310547,97.6600036621094,96.4400024414062,24038,
1/23/2013,9/1/2013,1,96.3600006103516,97.4000015258789,96.3499984741211,23379,
1/23/2013,10/1/2013,1,96.0800018310547,97.0400009155273,96.1600036621094,9229,
1/23/2013,11/1/2013,1,95.7799987792969,96.6800003051758,95.8300018310547,5265,
1/23/2013,12/1/2013,1,95.4700012207031,96.3300018310547,95.1999969482422,55108,
1/23/2013,1/1/2014,1,95.120002746582,95.9199981689453,95.1900024414062,1582,
1/23/2013,2/1/2014,1,94.7699966430664,,95.379997253418,871,
1/23/2013,3/1/2014,1,94.4499969482422,,94.8000030517578,2086,
1/23/2013,4/1/2014,1,94.1399993896484,,,439,
1/23/2013,5/1/2014,1,93.870002746582,94,94,567,
1/23/2013,6/1/2014,1,93.5999984741211,94.0800018310547,93.5299987792969,9518,
1/23/2013,7/1/2014,1,93.2799987792969,,,76,
1/23/2013,8/1/2014,1,92.9899978637695,,,664,
1/23/2013,9/1/2014,1,92.7399978637695,,,1094,
1/23/2013,10/1/2014,1,92.5299987792969,,,462,
1/23/2013,11/1/2014,1,92.3499984741211,,,976,
1/23/2013,12/1/2014,1,92.1900024414063,92.4599990844727,91.8099975585938,21722,
1/23/2013,1/1/2015,1,91.870002746582,,,799,
1/23/2013,2/1/2015,1,91.5699996948242,,,160,
1/23/2013,3/1/2015,1,91.2799987792969,,,22,
1/23/2013,4/1/2015,1,91.0199966430664,,,0,
1/23/2013,5/1/2015,1,90.7799987792969,,,0,
1/23/2013,6/1/2015,1,90.5599975585938,90.7300033569336,90.0500030517578,2029,
1/23/2013,7/1/2015,1,90.3199996948242,,,0,
1/23/2013,8/1/2015,1,90.0899963378906,,,0,
1/23/2013,9/1/2015,1,89.8899993896484,,,0,
1/23/2013,10/1/2015,1,89.6999969482422,,,0,
1/23/2013,11/1/2015,1,89.5400009155273,,,0,
1/23/2013,12/1/2015,1,89.4000015258789,89.5999984741211,88.5299987792969,6763,
1/23/2013,1/1/2016,1,89.1900024414062,,,0,
1/23/2013,2/1/2016,1,88.9800033569336,,,0,
1/23/2013,3/1/2016,1,88.7799987792969,,,0,
1/23/2013,4/1/2016,1,88.5800018310547,,,0,
1/23/2013,5/1/2016,1,88.379997253418,,,0,
1/23/2013,6/1/2016,1,88.1900024414063,,,10,
1/23/2013,7/1/2016,1,88.0100021362305,,,0,
1/23/2013,8/1/2016,1,87.8300018310547,,,0,
1/23/2013,9/1/2016,1,87.6600036621094,,,0,
1/23/2013,10/1/2016,1,87.4899978637695,,,0,
1/23/2013,11/1/2016,1,87.3300018310547,,,0,
1/23/2013,12/1/2016,1,87.1699981689453,87.3399963378906,86.0599975585938,2304,
1/23/2013,1/1/2017,1,87.0199966430664,,,0,
1/23/2013,2/1/2017,1,86.870002746582,,,0,
1/23/2013,3/1/2017,1,86.7300033569336,,,0,
1/23/2013,4/1/2017,1,86.5899963378906,,,0,
1/23/2013,5/1/2017,1,86.4599990844727,,,0,
1/23/2013,6/1/2017,1,86.3399963378906,,,0,
1/23/2013,7/1/2017,1,86.2200012207031,,,0,
1/23/2013,8/1/2017,1,86.0999984741211,,,0,
1/23/2013,9/1/2017,1,85.9899978637695,,,0,
1/23/2013,10/1/2017,1,85.879997253418,,,0,
1/23/2013,11/1/2017,1,85.7799987792969,,,0,
1/23/2013,12/1/2017,1,85.6800003051758,85.7799987792969,84.5800018310547,620,
1/23/2013,1/1/2018,1,85.5999984741211,,,0,
1/23/2013,2/1/2018,1,85.5199966430664,,,0,
1/23/2013,3/1/2018,1,85.4499969482422,,,0,
1/23/2013,4/1/2018,1,85.379997253418,,,0,
1/23/2013,5/1/2018,1,85.3099975585937,,,0,
1/23/2013,6/1/2018,1,85.25,,,0,
1/23/2013,7/1/2018,1,85.1900024414062,,,0,
1/23/2013,8/1/2018,1,85.129997253418,,,0,
1/23/2013,9/1/2018,1,85.0699996948242,,,0,
1/23/2013,10/1/2018,1,85.0100021362305,,,0,
1/23/2013,11/1/2018,1,84.9599990844727,,,0,
1/23/2013,12/1/2018,1,84.9199981689453,84.9599990844727,83.9400024414062,28,
1/23/2013,6/1/2019,1,84.7799987792969,,,0,
1/23/2013,12/1/2019,1,84.6399993896484,84,84,2,
1/23/2013,6/1/2020,1,84.620002746582,,,0,
1/23/2013,12/1/2020,1,84.5899963378906,,,0,
1/23/2013,6/1/2021,1,84.5899963378906,,,0,
1/23/2013,12/1/2021,1,84.5899963378906,,,0,
1/23/2013,2/1/2013,3,3.07809996604919,3.08829998970032,3.05739998817444,28823,
1/23/2013,3/1/2013,3,3.06520009040833,3.07500004768372,3.04439997673035,42466,
1/23/2013,4/1/2013,3,3.04329991340637,3.05279994010925,3.0246000289917,15619,
1/23/2013,5/1/2013,3,3.07369995117187,3.08249998092651,3.05570006370544,6540,
1/23/2013,6/1/2013,3,3.05520009994507,3.0631000995636,3.03859996795654,8451,
1/23/2013,7/1/2013,3,3.04450011253357,3.05080008506775,3.03150010108948,2018,
1/23/2013,8/1/2013,3,3.0353000164032,3.04019999504089,3.03049993515015,1534,
1/23/2013,9/1/2013,3,3.02819991111755,3.0346999168396,3.0181999206543,775,
1/23/2013,10/1/2013,3,3.02340006828308,3.02550005912781,3.01349997520447,280,
1/23/2013,11/1/2013,3,3.01959991455078,3.02629995346069,3.01160001754761,284,
1/23/2013,12/1/2013,3,3.01629996299744,3.02379989624023,3.0032000541687,2710,
1/23/2013,1/1/2014,3,3.01259994506836,3.01850008964539,3.01850008964539,102,
1/23/2013,2/1/2014,3,3.00329995155334,,,62,
1/23/2013,3/1/2014,3,2.98729991912842,,,49,
1/23/2013,4/1/2014,3,2.96429991722107,,,48,
1/23/2013,5/1/2014,3,2.94230008125305,,,18,
1/23/2013,6/1/2014,3,2.92379999160767,,,151,
1/23/2013,7/1/2014,3,2.917799949646,,,0,
1/23/2013,8/1/2014,3,2.91280007362366,,,0,
1/23/2013,9/1/2014,3,2.90829992294312,,,0,
1/23/2013,10/1/2014,3,2.90429997444153,,,0,
1/23/2013,11/1/2014,3,2.90079998970032,,,0,
1/23/2013,12/1/2014,3,2.89730000495911,,,59,
1/23/2013,1/1/2015,3,2.89580011367798,,,0,
1/23/2013,2/1/2015,3,2.88730001449585,,,0,
1/23/2013,3/1/2015,3,2.87430000305176,,,0,
1/23/2013,4/1/2015,3,2.84929990768433,,,0,
1/23/2013,5/1/2015,3,2.83229994773865,,,0,
1/23/2013,6/1/2015,3,2.81629991531372,,,0,
1/23/2013,7/1/2015,3,2.81130003929138,,,0,
1/23/2013,8/1/2015,3,2.80780005455017,,,0,
1/23/2013,9/1/2015,3,2.80480003356934,,,0,
1/23/2013,10/1/2015,3,2.8018000125885,,,0,
1/23/2013,11/1/2015,3,2.79929995536804,,,0,
1/23/2013,12/1/2015,3,2.79679989814758,,,0,
1/23/2013,1/1/2016,3,2.79800009727478,,,0,
1/23/2013,2/1/2016,3,2.79189991950989,,,0,
1/23/2013,3/1/2016,3,2.77810001373291,,,0,
1/23/2013,4/1/2016,3,2.7600998878479,,,0,
1/23/2013,5/1/2016,3,2.75009989738464,,,0,
1/23/2013,6/1/2016,3,2.74909996986389,,,0,
1/23/2013,7/1/2016,3,2.75049996376038,,,0,
1/23/2013,8/1/2016,3,2.75200009346008,,,0,
1/23/2013,9/1/2016,3,2.75449991226196,,,0,
1/23/2013,10/1/2016,3,2.75699996948242,,,0,
1/23/2013,11/1/2016,3,2.76049995422363,,,0,
1/23/2013,12/1/2016,3,2.76300001144409,,,0,
1/23/2013,1/1/2017,3,2.76419997215271,,,0,
1/23/2013,2/1/2013,4,2.83380007743835,2.85710000991821,2.82290005683899,32946,
1/23/2013,3/1/2013,4,2.84890007972717,2.86640000343323,2.83999991416931,55410,
1/23/2013,4/1/2013,4,3.01169991493225,3.02049994468689,2.99370002746582,23102,
1/23/2013,5/1/2013,4,2.99839997291565,3.0058000087738,2.98099994659424,12357,
1/23/2013,6/1/2013,4,2.96420001983643,2.97049999237061,2.94829988479614,11052,
1/23/2013,7/1/2013,4,2.92600011825562,2.93020009994507,2.91100001335144,2858,
1/23/2013,8/1/2013,4,2.8840000629425,2.88700008392334,2.87210011482239,2154,
1/23/2013,9/1/2013,4,2.83540010452271,2.83899998664856,2.82489991188049,1630,
1/23/2013,10/1/2013,4,2.67700004577637,2.67580008506775,2.66759991645813,515,
1/23/2013,11/1/2013,4,2.63479995727539,2.63599991798401,2.62579989433289,538,
1/23/2013,12/1/2013,4,2.6068000793457,2.61279988288879,2.59640002250671,792,
1/23/2013,1/1/2014,4,2.59509992599487,,,29,
1/23/2013,2/1/2014,4,2.59710001945496,,,2,
1/23/2013,3/1/2014,4,2.60560011863708,,,0,
1/23/2013,4/1/2014,4,2.73810005187988,,,0,
1/23/2013,5/1/2014,4,2.73799991607666,,,0,
1/23/2013,6/1/2014,4,2.72270011901855,,,0,
1/23/2013,7/1/2014,4,2.70149993896484,,,0,
1/23/2013,8/1/2014,4,2.6810998916626,,,0,
1/23/2013,9/1/2014,4,2.64709997177124,,,0,
1/23/2013,10/1/2014,4,2.51909995079041,,,0,
1/23/2013,11/1/2014,4,2.49259996414185,,,0,
1/23/2013,12/1/2014,4,2.47410011291504,,,0,
1/23/2013,1/1/2015,4,2.47810006141663,,,0,
1/23/2013,2/1/2015,4,2.48510003089905,,,0,
1/23/2013,3/1/2015,4,2.49210000038147,,,0,
1/23/2013,4/1/2015,4,2.59209990501404,,,0,
1/23/2013,5/1/2015,4,2.5945999622345,,,0,
1/23/2013,6/1/2015,4,2.58459997177124,,,0,
1/23/2013,7/1/2015,4,2.5706000328064,,,0,
1/23/2013,8/1/2015,4,2.55660009384155,,,0,
1/23/2013,9/1/2015,4,2.54060006141663,,,0,
1/23/2013,10/1/2015,4,2.44059991836548,,,0,
1/23/2013,11/1/2015,4,2.42059993743896,,,0,
1/23/2013,12/1/2015,4,2.40560007095337,,,0,
1/23/2013,1/1/2016,4,2.40560007095337,,,0,
1/24/2013,3/1/2013,1,95.9499969482422,96.6800003051758,95.120002746582,231954,
1/24/2013,4/1/2013,1,96.4499969482422,97.1600036621094,95.5999984741211,79684,
1/24/2013,5/1/2013,1,96.9000015258789,97.5699996948242,96,66505,
1/24/2013,6/1/2013,1,97.25,97.8899993896484,96.3000030517578,86030,
1/24/2013,7/1/2013,1,97.4000015258789,97.9499969482422,96.4700012207031,30079,
1/24/2013,8/1/2013,1,97.3099975585938,97.7200012207031,96.3399963378906,15406,
1/24/2013,9/1/2013,1,97.0699996948242,97.5100021362305,96.0800018310547,15052,
1/24/2013,10/1/2013,1,96.7699966430664,96.9199981689453,95.870002746582,8614,
1/24/2013,11/1/2013,1,96.4400024414062,96.6800003051758,95.5299987792969,6190,
1/24/2013,12/1/2013,1,96.0999984741211,96.6100006103516,95.1800003051758,50483,
1/24/2013,1/1/2014,1,95.7099990844727,96.1999969482422,94.8399963378906,3091,
1/24/2013,2/1/2014,1,95.3199996948242,95.4000015258789,95.3600006103516,1015,
1/24/2013,3/1/2014,1,94.9499969482422,94.8199996948242,94.2799987792969,3380,
1/24/2013,4/1/2014,1,94.6100006103516,,,555,
1/24/2013,5/1/2014,1,94.3000030517578,,,865,
1/24/2013,6/1/2014,1,94,94.25,93.2799987792969,8509,
1/24/2013,7/1/2014,1,93.6399993896484,,,723,
1/24/2013,8/1/2014,1,93.3099975585938,,,753,
1/24/2013,9/1/2014,1,93.0199966430664,,,2164,
1/24/2013,10/1/2014,1,92.7699966430664,,,275,
1/24/2013,11/1/2014,1,92.5599975585937,,,449,
1/24/2013,12/1/2014,1,92.370002746582,92.8000030517578,91.75,18405,
1/24/2013,1/1/2015,1,92.0299987792969,,,532,
1/24/2013,2/1/2015,1,91.7099990844727,,,0,
1/24/2013,3/1/2015,1,91.4100036621094,,,281,
1/24/2013,4/1/2015,1,91.129997253418,,,0,
1/24/2013,5/1/2015,1,90.870002746582,,,0,
1/24/2013,6/1/2015,1,90.629997253418,,90.5100021362305,1525,
1/24/2013,7/1/2015,1,90.370002746582,,,0,
1/24/2013,8/1/2015,1,90.129997253418,,,0,
1/24/2013,9/1/2015,1,89.9100036621094,,,265,
1/24/2013,10/1/2015,1,89.7099990844727,,,0,
1/24/2013,11/1/2015,1,89.5299987792969,,,0,
1/24/2013,12/1/2015,1,89.370002746582,89.5999984741211,89,5191,
1/24/2013,1/1/2016,1,89.1500015258789,,,0,
1/24/2013,2/1/2016,1,88.9400024414062,,,0,
1/24/2013,3/1/2016,1,88.7300033569336,,,0,
1/24/2013,4/1/2016,1,88.5299987792969,,,0,
1/24/2013,5/1/2016,1,88.3300018310547,,,0,
1/24/2013,6/1/2016,1,88.129997253418,,,46,
1/24/2013,7/1/2016,1,87.9400024414062,,,0,
1/24/2013,8/1/2016,1,87.7600021362305,,,0,
1/24/2013,9/1/2016,1,87.5800018310547,,,0,
1/24/2013,10/1/2016,1,87.4100036621094,,,0,
1/24/2013,11/1/2016,1,87.2399978637695,,,0,
1/24/2013,12/1/2016,1,87.0800018310547,87.0100021362305,86.6600036621094,665,
1/24/2013,1/1/2017,1,86.9300003051758,,,0,
1/24/2013,2/1/2017,1,86.7900009155273,,,0,
1/24/2013,3/1/2017,1,86.6500015258789,,,0,
1/24/2013,4/1/2017,1,86.5199966430664,,,0,
1/24/2013,5/1/2017,1,86.4000015258789,,,0,
1/24/2013,6/1/2017,1,86.2799987792969,,,0,
1/24/2013,7/1/2017,1,86.1600036621094,,,0,
1/24/2013,8/1/2017,1,86.0500030517578,,,0,
1/24/2013,9/1/2017,1,85.9400024414063,,,0,
1/24/2013,10/1/2017,1,85.8399963378906,,,0,
1/24/2013,11/1/2017,1,85.7399978637695,,,0,
1/24/2013,12/1/2017,1,85.6500015258789,85.25,85.1600036621094,356,
1/24/2013,1/1/2018,1,85.5699996948242,,,0,
1/24/2013,2/1/2018,1,85.5,,,0,
1/24/2013,3/1/2018,1,85.4300003051758,,,0,
1/24/2013,4/1/2018,1,85.370002746582,,,0,
1/24/2013,5/1/2018,1,85.3099975585937,,,0,
1/24/2013,6/1/2018,1,85.25,,,0,
1/24/2013,7/1/2018,1,85.1900024414062,,,0,
1/24/2013,8/1/2018,1,85.1399993896484,,,0,
1/24/2013,9/1/2018,1,85.0899963378906,,,0,
1/24/2013,10/1/2018,1,85.0299987792969,,,0,
1/24/2013,11/1/2018,1,84.9899978637695,,,0,
1/24/2013,12/1/2018,1,84.9499969482422,85,84.4300003051758,15,
1/24/2013,6/1/2019,1,84.8099975585938,,,0,
1/24/2013,12/1/2019,1,84.6699981689453,,,0,
1/24/2013,6/1/2020,1,84.6500015258789,,,0,
1/24/2013,12/1/2020,1,84.620002746582,,,0,
1/24/2013,6/1/2021,1,84.620002746582,,,0,
1/24/2013,12/1/2021,1,84.620002746582,,,0,
1/24/2013,2/1/2013,3,3.08640003204346,3.09579992294312,3.06929993629456,36723,
1/24/2013,3/1/2013,3,3.0764000415802,3.08480000495911,3.0560998916626,52862,
1/24/2013,4/1/2013,3,3.05859994888306,3.06579995155334,3.03410005569458,28528,
1/24/2013,5/1/2013,3,3.08999991416931,3.09599995613098,3.06480002403259,10500,
1/24/2013,6/1/2013,3,3.07119989395142,3.07800006866455,3.0460000038147,7127,
1/24/2013,7/1/2013,3,3.06100010871887,3.06629991531372,3.03679990768433,2482,
1/24/2013,8/1/2013,3,3.05270004272461,3.05460000038147,3.02900004386902,1187,
1/24/2013,9/1/2013,3,3.04579997062683,3.04889988899231,3.01959991455078,718,
1/24/2013,10/1/2013,3,3.04080009460449,3.04239988327026,3.02060008049011,298,
1/24/2013,11/1/2013,3,3.03699994087219,3.0404999256134,3.01740002632141,480,
1/24/2013,12/1/2013,3,3.03390002250671,3.03859996795654,3.00929999351501,2443,
1/24/2013,1/1/2014,3,3.02950000762939,3.03279995918274,3.02279996871948,319,
1/24/2013,2/1/2014,3,3.02060008049011,,,101,
1/24/2013,3/1/2014,3,3.00460004806519,,,74,
1/24/2013,4/1/2014,3,2.98160004615784,,,40,
1/24/2013,5/1/2014,3,2.95860004425049,2.94829988479614,,9,
1/24/2013,6/1/2014,3,2.93860006332397,,,83,
1/24/2013,7/1/2014,3,2.93210005760193,,,1,
1/24/2013,8/1/2014,3,2.92659997940063,,,2,
1/24/2013,9/1/2014,3,2.9216001033783,,,1,
1/24/2013,10/1/2014,3,2.91709995269775,2.92000007629395,2.92000007629395,0,
1/24/2013,11/1/2014,3,2.91310000419617,2.91750001907349,2.91750001907349,0,
1/24/2013,12/1/2014,3,2.90910005569458,2.89499998092651,2.89499998092651,38,
1/24/2013,1/1/2015,3,2.90759992599487,,,0,
1/24/2013,2/1/2015,3,2.89910006523132,,,0,
1/24/2013,3/1/2015,3,2.88610005378723,,,0,
1/24/2013,4/1/2015,3,2.8610999584198,,,0,
1/24/2013,5/1/2015,3,2.84409999847412,,,0,
1/24/2013,6/1/2015,3,2.82809996604919,,,0,
1/24/2013,7/1/2015,3,2.82310009002686,,,0,
1/24/2013,8/1/2015,3,2.81960010528564,,,0,
1/24/2013,9/1/2015,3,2.81660008430481,,,0,
1/24/2013,10/1/2015,3,2.81360006332397,,,0,
1/24/2013,11/1/2015,3,2.81110000610352,,,0,
1/24/2013,12/1/2015,3,2.80859994888306,,,0,
1/24/2013,1/1/2016,3,2.80979990959167,,,0,
1/24/2013,2/1/2016,3,2.80369997024536,,,0,
1/24/2013,3/1/2016,3,2.78990006446838,,,0,
1/24/2013,4/1/2016,3,2.77189993858337,,,0,
1/24/2013,5/1/2016,3,2.76189994812012,,,0,
1/24/2013,6/1/2016,3,2.76090002059937,,,0,
1/24/2013,7/1/2016,3,2.76230001449585,,,0,
1/24/2013,8/1/2016,3,2.76379990577698,,,0,
1/24/2013,9/1/2016,3,2.76629996299744,,,0,
1/24/2013,10/1/2016,3,2.7688000202179,,,0,
1/24/2013,11/1/2016,3,2.77230000495911,,,0,
1/24/2013,12/1/2016,3,2.77480006217957,,,0,
1/24/2013,1/1/2017,3,2.77600002288818,,,0,
1/24/2013,2/1/2013,4,2.86290001869202,2.87619996070862,2.81710004806519,29597,
1/24/2013,3/1/2013,4,2.87669992446899,2.88820004463196,2.83159995079041,58439,
1/24/2013,4/1/2013,4,3.03719997406006,3.04520010948181,2.99569988250732,27342,
1/24/2013,5/1/2013,4,3.02180004119873,3.02999997138977,2.98280000686646,13812,
1/24/2013,6/1/2013,4,2.98530006408691,2.99239993095398,2.94970011711121,10648,
1/24/2013,7/1/2013,4,2.9456000328064,2.95190000534058,2.91389989852905,4586,
1/24/2013,8/1/2013,4,2.90289998054504,2.90659999847412,2.88199996948242,2311,
1/24/2013,9/1/2013,4,2.85369992256165,2.85719990730286,2.83109998703003,1758,
1/24/2013,10/1/2013,4,2.69440007209778,2.69919991493225,2.67810010910034,477,
1/24/2013,11/1/2013,4,2.65039992332458,2.65590000152588,2.63260006904602,441,
1/24/2013,12/1/2013,4,2.62129998207092,2.62719988822937,2.59340000152588,912,
1/24/2013,1/1/2014,4,2.60960006713867,2.60730004310608,2.60730004310608,25,
1/24/2013,2/1/2014,4,2.61159992218018,2.61500000953674,2.61500000953674,26,
1/24/2013,3/1/2014,4,2.6201000213623,,,19,
1/24/2013,4/1/2014,4,2.7525999546051,,,1,
1/24/2013,5/1/2014,4,2.75209999084473,,,1,
1/24/2013,6/1/2014,4,2.73679995536804,,,0,
1/24/2013,7/1/2014,4,2.71560001373291,,,0,
1/24/2013,8/1/2014,4,2.69519996643066,,,0,
1/24/2013,9/1/2014,4,2.66120004653931,,,0,
1/24/2013,10/1/2014,4,2.53320002555847,,,0,
1/24/2013,11/1/2014,4,2.50670003890991,,,0,
1/24/2013,12/1/2014,4,2.48819994926453,,,0,
1/24/2013,1/1/2015,4,2.49219989776611,,,0,
1/24/2013,2/1/2015,4,2.49920010566711,,,0,
1/24/2013,3/1/2015,4,2.50620007514954,,,0,
1/24/2013,4/1/2015,4,2.6061999797821,,,0,
1/24/2013,5/1/2015,4,2.60870003700256,,,0,
1/24/2013,6/1/2015,4,2.59870004653931,,,0,
1/24/2013,7/1/2015,4,2.58470010757446,,,0,
1/24/2013,8/1/2015,4,2.57069993019104,,,0,
1/24/2013,9/1/2015,4,2.55469989776611,,,0,
1/24/2013,10/1/2015,4,2.45469999313354,,,0,
1/24/2013,11/1/2015,4,2.43470001220703,,,0,
1/24/2013,12/1/2015,4,2.41969990730286,,,0,
1/24/2013,1/1/2016,4,2.41969990730286,,,0,
1/25/2013,3/1/2013,1,95.879997253418,96.5599975585937,95.4300003051758,184873,
1/25/2013,4/1/2013,1,96.3300018310547,97.0699996948242,95.9400024414063,53551,
1/25/2013,5/1/2013,1,96.75,97.5199966430664,96.4000015258789,30266,
1/25/2013,6/1/2013,1,97.0800018310547,97.8899993896484,96.7699966430664,41882,
1/25/2013,7/1/2013,1,97.2099990844727,98.0100021362305,96.9300003051758,14488,
1/25/2013,8/1/2013,1,97.0999984741211,97.870002746582,97,8200,
1/25/2013,9/1/2013,1,96.8499984741211,97.629997253418,96.7699966430664,9712,
1/25/2013,10/1/2013,1,96.5400009155274,97.3499984741211,96.4000015258789,3118,
1/25/2013,11/1/2013,1,96.1999969482422,97.0100021362305,96.1600036621094,2902,
1/25/2013,12/1/2013,1,95.8499984741211,96.6800003051758,95.620002746582,41250,
1/25/2013,1/1/2014,1,95.4400024414062,96.25,95.370002746582,3032,
1/25/2013,2/1/2014,1,95.0299987792969,,,1471,
1/25/2013,3/1/2014,1,94.6399993896484,95.3899993896484,94.879997253418,1921,
1/25/2013,4/1/2014,1,94.2699966430664,,,408,
1/25/2013,5/1/2014,1,93.9300003051758,,,634,
1/25/2013,6/1/2014,1,93.5999984741211,94.4599990844727,93.6900024414063,6041,
1/25/2013,7/1/2014,1,93.2200012207031,,,431,
1/25/2013,8/1/2014,1,92.8600006103516,,,1009,
1/25/2013,9/1/2014,1,92.5500030517578,,,948,
1/25/2013,10/1/2014,1,92.2799987792969,,,341,
1/25/2013,11/1/2014,1,92.0500030517578,,,597,
1/25/2013,12/1/2014,1,91.8399963378906,92.7200012207031,91.7900009155273,15413,
1/25/2013,1/1/2015,1,91.4899978637695,,,160,
1/25/2013,2/1/2015,1,91.1600036621094,,,151,
1/25/2013,3/1/2015,1,90.8499984741211,,,24,
1/25/2013,4/1/2015,1,90.5599975585938,,,10,
1/25/2013,5/1/2015,1,90.3000030517578,,,10,
1/25/2013,6/1/2015,1,90.0500030517578,,,256,
1/25/2013,7/1/2015,1,89.7799987792969,,,10,
1/25/2013,8/1/2015,1,89.5400009155273,,,10,
1/25/2013,9/1/2015,1,89.3199996948242,,,10,
1/25/2013,10/1/2015,1,89.120002746582,,,10,
1/25/2013,11/1/2015,1,88.9400024414062,,,10,
1/25/2013,12/1/2015,1,88.7799987792969,89.620002746582,88.7200012207031,4630,
1/25/2013,1/1/2016,1,88.5699996948242,,,0,
1/25/2013,2/1/2016,1,88.3600006103516,,,0,
1/25/2013,3/1/2016,1,88.1600036621094,,,0,
1/25/2013,4/1/2016,1,87.9599990844727,,,0,
1/25/2013,5/1/2016,1,87.7699966430664,,,0,
1/25/2013,6/1/2016,1,87.5800018310547,,,41,
1/25/2013,7/1/2016,1,87.4000015258789,,,0,
1/25/2013,8/1/2016,1,87.2200012207031,,,0,
1/25/2013,9/1/2016,1,87.0500030517578,,,0,
1/25/2013,10/1/2016,1,86.879997253418,,,0,
1/25/2013,11/1/2016,1,86.7200012207031,,,0,
1/25/2013,12/1/2016,1,86.5599975585937,87.370002746582,86.4899978637695,815,
1/25/2013,1/1/2017,1,86.4199981689453,,,0,
1/25/2013,2/1/2017,1,86.2900009155274,,,0,
1/25/2013,3/1/2017,1,86.1600036621094,,,0,
1/25/2013,4/1/2017,1,86.0400009155273,,,0,
1/25/2013,5/1/2017,1,85.9199981689453,,,0,
1/25/2013,6/1/2017,1,85.8099975585938,,,0,
1/25/2013,7/1/2017,1,85.6999969482422,,,0,
1/25/2013,8/1/2017,1,85.5999984741211,,,0,
1/25/2013,9/1/2017,1,85.5,,,0,
1/25/2013,10/1/2017,1,85.4100036621094,,,0,
1/25/2013,11/1/2017,1,85.3199996948242,,,0,
1/25/2013,12/1/2017,1,85.2300033569336,85.9400024414063,85.129997253418,350,
1/25/2013,1/1/2018,1,85.1600036621094,,,0,
1/25/2013,2/1/2018,1,85.0899963378906,,,0,
1/25/2013,3/1/2018,1,85.0299987792969,,,0,
1/25/2013,4/1/2018,1,84.9700012207031,,,0,
1/25/2013,5/1/2018,1,84.9100036621094,,,0,
1/25/2013,6/1/2018,1,84.8600006103516,,,0,
1/25/2013,7/1/2018,1,84.8099975585938,,,0,
1/25/2013,8/1/2018,1,84.7600021362305,,,0,
1/25/2013,9/1/2018,1,84.7099990844727,,,0,
1/25/2013,10/1/2018,1,84.6600036621094,,,0,
1/25/2013,11/1/2018,1,84.620002746582,,,0,
1/25/2013,12/1/2018,1,84.5800018310547,85.3300018310547,84.4300003051758,422,
1/25/2013,6/1/2019,1,84.4400024414063,,,0,
1/25/2013,12/1/2019,1,84.3000030517578,,,0,
1/25/2013,6/1/2020,1,84.2799987792969,,,0,
1/25/2013,12/1/2020,1,84.25,,,0,
1/25/2013,6/1/2021,1,84.25,,,0,
1/25/2013,12/1/2021,1,84.25,,,0,
1/25/2013,2/1/2013,3,3.05679988861084,3.09100008010864,3.05509996414185,32416,
1/25/2013,3/1/2013,3,3.04889988899231,3.08150005340576,3.04579997062683,55047,
1/25/2013,4/1/2013,3,3.03550004959106,3.06550002098083,3.03189992904663,26433,
1/25/2013,5/1/2013,3,3.07189989089966,3.09999990463257,3.06789994239807,13476,
1/25/2013,6/1/2013,3,3.05559992790222,3.08109998703003,3.05150008201599,10145,
1/25/2013,7/1/2013,3,3.04690003395081,3.06710004806519,3.04250001907349,1958,
1/25/2013,8/1/2013,3,3.03959989547729,3.05879998207092,3.03859996795654,721,
1/25/2013,9/1/2013,3,3.03309988975525,3.05229997634888,3.03060007095337,685,
1/25/2013,10/1/2013,3,3.02810001373291,3.04189991950989,3.02670001983643,129,
1/25/2013,11/1/2013,3,3.02379989624023,3.03699994087219,3.0246000289917,322,
1/25/2013,12/1/2013,3,3.02060008049011,3.04450011253357,3.01460003852844,4396,
1/25/2013,1/1/2014,3,3.0171000957489,3.03629994392395,3.01309990882874,949,
1/25/2013,2/1/2014,3,3.00859999656677,,,126,
1/25/2013,3/1/2014,3,2.99309992790222,,,165,
1/25/2013,4/1/2014,3,2.97009992599487,,,20,
1/25/2013,5/1/2014,3,2.94709992408752,,,0,
1/25/2013,6/1/2014,3,2.92659997940063,,,125,
1/25/2013,7/1/2014,3,2.91960000991821,,,0,
1/25/2013,8/1/2014,3,2.91359996795654,,,0,
1/25/2013,9/1/2014,3,2.90809988975525,,,0,
1/25/2013,10/1/2014,3,2.90310001373291,,,0,
1/25/2013,11/1/2014,3,2.89860010147095,,,0,
1/25/2013,12/1/2014,3,2.89459991455078,,,86,
1/25/2013,1/1/2015,3,2.89310002326965,,,0,
1/25/2013,2/1/2015,3,2.88459992408752,,,0,
1/25/2013,3/1/2015,3,2.87159991264343,,,0,
1/25/2013,4/1/2015,3,2.84660005569458,,,0,
1/25/2013,5/1/2015,3,2.8296000957489,,,0,
1/25/2013,6/1/2015,3,2.81360006332397,,,0,
1/25/2013,7/1/2015,3,2.80859994888306,,,0,
1/25/2013,8/1/2015,3,2.80509996414185,,,0,
1/25/2013,9/1/2015,3,2.80209994316101,,,0,
1/25/2013,10/1/2015,3,2.79909992218018,,,0,
1/25/2013,11/1/2015,3,2.7966001033783,,,0,
1/25/2013,12/1/2015,3,2.79410004615784,,,0,
1/25/2013,1/1/2016,3,2.79530000686645,,,0,
1/25/2013,2/1/2016,3,2.78920006752014,,,0,
1/25/2013,3/1/2016,3,2.77539992332458,,,0,
1/25/2013,4/1/2016,3,2.75740003585815,,,0,
1/25/2013,5/1/2016,3,2.7474000453949,,,0,
1/25/2013,6/1/2016,3,2.74640011787415,,,0,
1/25/2013,7/1/2016,3,2.74780011177063,,,0,
1/25/2013,8/1/2016,3,2.74930000305176,,,0,
1/25/2013,9/1/2016,3,2.75180006027222,,,0,
1/25/2013,10/1/2016,3,2.75430011749268,,,0,
1/25/2013,11/1/2016,3,2.75780010223389,,,0,
1/25/2013,12/1/2016,3,2.76029992103577,,,0,
1/25/2013,1/1/2017,3,2.76149988174438,,,0,
1/25/2013,2/1/2013,4,2.87540006637573,2.88560009002686,2.85269999504089,29503,
1/25/2013,3/1/2013,4,2.88980007171631,2.89949989318848,2.86789989471436,54998,
1/25/2013,4/1/2013,4,3.04760003089905,3.05660009384155,3.03020000457764,22701,
1/25/2013,5/1/2013,4,3.03200006484985,3.03900003433228,3.01810002326965,11021,
1/25/2013,6/1/2013,4,2.99270009994507,3.00040006637573,2.98040008544922,9639,
1/25/2013,7/1/2013,4,2.95009994506836,2.95760011672974,2.93959999084473,3315,
1/25/2013,8/1/2013,4,2.90499997138977,2.91269993782043,2.89549994468689,2188,
1/25/2013,9/1/2013,4,2.85409998893738,2.86209988594055,2.84699988365173,1509,
1/25/2013,10/1/2013,4,2.69190001487732,2.69799995422363,2.6933000087738,372,
1/25/2013,11/1/2013,4,2.64650011062622,2.65759992599487,2.6421000957489,326,
1/25/2013,12/1/2013,4,2.61640000343323,2.62840008735657,2.61120009422302,673,
1/25/2013,1/1/2014,4,2.60419988632202,2.60870003700256,2.60750007629395,23,
1/25/2013,2/1/2014,4,2.60610008239746,,,3,
1/25/2013,3/1/2014,4,2.61459994316101,,,4,
1/25/2013,4/1/2014,4,2.74710011482239,,,52,
1/25/2013,5/1/2014,4,2.7435998916626,,,67,
1/25/2013,6/1/2014,4,2.72830009460449,,,1,
1/25/2013,7/1/2014,4,2.70709991455078,,,0,
1/25/2013,8/1/2014,4,2.68670010566711,,,0,
1/25/2013,9/1/2014,4,2.65269994735718,,,0,
1/25/2013,10/1/2014,4,2.52469992637634,,,0,
1/25/2013,11/1/2014,4,2.49819993972778,,,0,
1/25/2013,12/1/2014,4,2.47970008850098,,,0,
1/25/2013,1/1/2015,4,2.48370003700256,,,0,
1/25/2013,2/1/2015,4,2.49070000648499,,,0,
1/25/2013,3/1/2015,4,2.49769997596741,,,0,
1/25/2013,4/1/2015,4,2.59770011901855,,,0,
1/25/2013,5/1/2015,4,2.60019993782043,,,0,
1/25/2013,6/1/2015,4,2.59019994735718,,,0,
1/25/2013,7/1/2015,4,2.57620000839233,,,0,
1/25/2013,8/1/2015,4,2.56220006942749,,,0,
1/25/2013,9/1/2015,4,2.54620003700256,,,0,
1/25/2013,10/1/2015,4,2.44619989395142,,,0,
1/25/2013,11/1/2015,4,2.4261999130249,,,0,
1/25/2013,12/1/2015,4,2.41120004653931,,,0,
1/25/2013,1/1/2016,4,2.41120004653931,,,0,
1/28/2013,3/1/2013,1,96.4400024414062,96.8099975585938,95.4700012207031,167191,
1/28/2013,4/1/2013,1,96.870002746582,97.25,95.9400024414063,42052,
1/28/2013,5/1/2013,1,97.2600021362305,97.6600036621094,96.379997253418,32429,
1/28/2013,6/1/2013,1,97.5800018310547,98,96.6999969482422,41447,
1/28/2013,7/1/2013,1,97.7300033569336,98.129997253418,96.9499969482422,21399,
1/28/2013,8/1/2013,1,97.629997253418,98.0199966430664,96.7799987792969,11546,
1/28/2013,9/1/2013,1,97.379997253418,97.7099990844727,96.5999984741211,10339,
1/28/2013,10/1/2013,1,97.0599975585938,97.4400024414063,96.4700012207031,3131,
1/28/2013,11/1/2013,1,96.7099990844727,97.0699996948242,96.4700012207031,1866,
1/28/2013,12/1/2013,1,96.3399963378906,96.7699966430664,95.5500030517578,29379,
1/28/2013,1/1/2014,1,95.9100036621094,96.3000030517578,95.1800003051758,791,
1/28/2013,2/1/2014,1,95.4800033569336,95.4700012207031,95.3099975585937,784,
1/28/2013,3/1/2014,1,95.0800018310547,95.4100036621094,,1483,
1/28/2013,4/1/2014,1,94.6999969482422,,,557,
1/28/2013,5/1/2014,1,94.3499984741211,,,932,
1/28/2013,6/1/2014,1,94.0100021362305,94.4400024414063,93.4899978637695,7044,
1/28/2013,7/1/2014,1,93.6100006103516,,,1165,
1/28/2013,8/1/2014,1,93.2399978637695,,,1715,
1/28/2013,9/1/2014,1,92.9199981689453,,,2787,
1/28/2013,10/1/2014,1,92.6399993896484,,,140,
1/28/2013,11/1/2014,1,92.3899993896484,,,120,
1/28/2013,12/1/2014,1,92.1699981689453,92.5899963378906,91.6999969482422,10374,
1/28/2013,1/1/2015,1,91.8099975585938,,,54,
1/28/2013,2/1/2015,1,91.4800033569336,,,22,
1/28/2013,3/1/2015,1,91.1699981689453,,,7,
1/28/2013,4/1/2015,1,90.879997253418,,,0,
1/28/2013,5/1/2015,1,90.620002746582,,,0,
1/28/2013,6/1/2015,1,90.370002746582,,,428,
1/28/2013,7/1/2015,1,90.0999984741211,,,0,
1/28/2013,8/1/2015,1,89.8600006103516,,,0,
1/28/2013,9/1/2015,1,89.6399993896484,,,0,
1/28/2013,10/1/2015,1,89.4400024414063,,,0,
1/28/2013,11/1/2015,1,89.2600021362305,,,0,
1/28/2013,12/1/2015,1,89.0999984741211,89.3000030517578,88.75,3377,
1/28/2013,1/1/2016,1,88.8899993896484,,,0,
1/28/2013,2/1/2016,1,88.6900024414063,,,0,
1/28/2013,3/1/2016,1,88.4899978637695,,,0,
1/28/2013,4/1/2016,1,88.3000030517578,,,0,
1/28/2013,5/1/2016,1,88.1100006103516,,,0,
1/28/2013,6/1/2016,1,87.9199981689453,,,4,
1/28/2013,7/1/2016,1,87.7399978637695,,,0,
1/28/2013,8/1/2016,1,87.5699996948242,,,0,
1/28/2013,9/1/2016,1,87.4000015258789,,,0,
1/28/2013,10/1/2016,1,87.2399978637695,,,0,
1/28/2013,11/1/2016,1,87.0800018310547,,,0,
1/28/2013,12/1/2016,1,86.9300003051758,87.1800003051758,86.7900009155273,714,
1/28/2013,1/1/2017,1,86.8000030517578,,,0,
1/28/2013,2/1/2017,1,86.6699981689453,,,0,
1/28/2013,3/1/2017,1,86.5500030517578,,,0,
1/28/2013,4/1/2017,1,86.4300003051758,,,0,
1/28/2013,5/1/2017,1,86.3199996948242,,,0,
1/28/2013,6/1/2017,1,86.2099990844727,,,0,
1/28/2013,7/1/2017,1,86.1100006103516,,,0,
1/28/2013,8/1/2017,1,86.0100021362305,,,0,
1/28/2013,9/1/2017,1,85.9199981689453,,,0,
1/28/2013,10/1/2017,1,85.8300018310547,,,0,
1/28/2013,11/1/2017,1,85.7399978637695,,,0,
1/28/2013,12/1/2017,1,85.6600036621094,85.8099975585938,,145,
1/28/2013,1/1/2018,1,85.5899963378906,,,0,
1/28/2013,2/1/2018,1,85.5199966430664,,,0,
1/28/2013,3/1/2018,1,85.4599990844727,,,0,
1/28/2013,4/1/2018,1,85.4000015258789,,,0,
1/28/2013,5/1/2018,1,85.3399963378906,,,0,
1/28/2013,6/1/2018,1,85.2900009155274,,,0,
1/28/2013,7/1/2018,1,85.2399978637695,,,0,
1/28/2013,8/1/2018,1,85.1900024414062,,,0,
1/28/2013,9/1/2018,1,85.1399993896484,,,0,
1/28/2013,10/1/2018,1,85.0899963378906,,,0,
1/28/2013,11/1/2018,1,85.0500030517578,,,0,
1/28/2013,12/1/2018,1,85.0100021362305,85.1699981689453,84.9899978637695,6,
1/28/2013,6/1/2019,1,84.870002746582,,,0,
1/28/2013,12/1/2019,1,84.7300033569336,,,0,
1/28/2013,6/1/2020,1,84.7099990844727,,,0,
1/28/2013,12/1/2020,1,84.6800003051758,,,0,
1/28/2013,6/1/2021,1,84.6800003051758,,,0,
1/28/2013,12/1/2021,1,84.6800003051758,,,0,
1/28/2013,2/1/2013,3,3.06159996986389,3.08500003814697,3.04559993743896,28609,
1/28/2013,3/1/2013,3,3.05430006980896,3.07590007781982,3.03740000724792,59135,
1/28/2013,4/1/2013,3,3.04080009460449,3.05970001220703,3.02349996566772,26945,
1/28/2013,5/1/2013,3,3.07909989356995,3.09279990196228,3.06069993972778,13141,
1/28/2013,6/1/2013,3,3.06349992752075,3.07419991493225,3.04229998588562,12658,
1/28/2013,7/1/2013,3,3.05480003356934,3.06369996070862,3.03340005874634,2654,
1/28/2013,8/1/2013,3,3.04730010032654,3.05430006980896,3.02649998664856,1547,
1/28/2013,9/1/2013,3,3.04130005836487,3.04349994659424,3.02090001106262,1437,
1/28/2013,10/1/2013,3,3.03649997711182,3.03719997406006,3.0164999961853,162,
1/28/2013,11/1/2013,3,3.0327000617981,3.03200006484985,3.01749992370605,169,
1/28/2013,12/1/2013,3,3.02970004081726,3.03550004959106,3.00620007514954,2891,
1/28/2013,1/1/2014,3,3.02640008926392,3.03169989585876,3.00530004501343,531,
1/28/2013,2/1/2014,3,3.01859998703003,3.02099990844727,3.01959991455078,147,
1/28/2013,3/1/2014,3,3.00359988212585,,,278,
1/28/2013,4/1/2014,3,2.98110008239746,,,95,
1/28/2013,5/1/2014,3,2.95760011672974,,,0,
1/28/2013,6/1/2014,3,2.93610000610352,,,40,
1/28/2013,7/1/2014,3,2.92910003662109,,,0,
1/28/2013,8/1/2014,3,2.92309999465942,,,0,
1/28/2013,9/1/2014,3,2.91759991645813,,,0,
1/28/2013,10/1/2014,3,2.91260004043579,,,0,
1/28/2013,11/1/2014,3,2.90809988975525,,,0,
1/28/2013,12/1/2014,3,2.90409994125366,,,6,
1/28/2013,1/1/2015,3,2.90260004997253,,,0,
1/28/2013,2/1/2015,3,2.89409995079041,,,0,
1/28/2013,3/1/2015,3,2.88109993934631,,,0,
1/28/2013,4/1/2015,3,2.85610008239746,,,0,
1/28/2013,5/1/2015,3,2.8390998840332,,,0,
1/28/2013,6/1/2015,3,2.82310009002686,,,0,
1/28/2013,7/1/2015,3,2.81809997558594,,,0,
1/28/2013,8/1/2015,3,2.81459999084473,,,0,
1/28/2013,9/1/2015,3,2.81159996986389,,,0,
1/28/2013,10/1/2015,3,2.80859994888306,,,0,
1/28/2013,11/1/2015,3,2.8060998916626,,,0,
1/28/2013,12/1/2015,3,2.80360007286072,,,0,
1/28/2013,1/1/2016,3,2.80480003356934,,,0,
1/28/2013,2/1/2016,3,2.79870009422302,,,0,
1/28/2013,3/1/2016,3,2.78489995002747,,,0,
1/28/2013,4/1/2016,3,2.76690006256104,,,0,
1/28/2013,5/1/2016,3,2.75690007209778,,,0,
1/28/2013,6/1/2016,3,2.75589990615845,,,0,
1/28/2013,7/1/2016,3,2.75729990005493,,,0,
1/28/2013,8/1/2016,3,2.75880002975464,,,0,
1/28/2013,9/1/2016,3,2.7613000869751,,,0,
1/28/2013,10/1/2016,3,2.76379990577698,,,0,
1/28/2013,11/1/2016,3,2.76729989051819,,,0,
1/28/2013,12/1/2016,3,2.76979994773865,,,0,
1/28/2013,1/1/2017,3,2.77099990844727,,,0,
1/28/2013,2/1/2013,4,2.93479990959167,2.94420003890991,2.85899996757507,29931,
1/28/2013,3/1/2013,4,2.94090008735657,2.95309996604919,2.87249994277954,69166,
1/28/2013,4/1/2013,4,3.0854001045227,3.09789991378784,3.03200006484985,36905,
1/28/2013,5/1/2013,4,3.05970001220703,3.07100009918213,3.01740002632141,27504,
1/28/2013,6/1/2013,4,3.01370000839233,3.02609992027283,2.97989988327026,24323,
1/28/2013,7/1/2013,4,2.96650004386902,2.97749996185303,2.93740010261536,10557,
1/28/2013,8/1/2013,4,2.91810011863708,2.92759990692139,2.89610004425049,7540,
1/28/2013,9/1/2013,4,2.86470007896423,2.87310004234314,2.83929991722107,4934,
1/28/2013,10/1/2013,4,2.69930005073547,2.69939994812012,2.68239998817444,1750,
1/28/2013,11/1/2013,4,2.65429997444153,2.65680003166199,2.63179993629456,1685,
1/28/2013,12/1/2013,4,2.62319993972778,2.62890005111694,2.59999990463257,1420,
1/28/2013,1/1/2014,4,2.61100006103516,,,18,
1/28/2013,2/1/2014,4,2.61269998550415,,,1,
1/28/2013,3/1/2014,4,2.62129998207092,,,0,
1/28/2013,4/1/2014,4,2.75379991531372,,,0,
1/28/2013,5/1/2014,4,2.75180006027222,,,0,
1/28/2013,6/1/2014,4,2.73650002479553,,,1,
1/28/2013,7/1/2014,4,2.7153000831604,,,0,
1/28/2013,8/1/2014,4,2.69490003585815,,,0,
1/28/2013,9/1/2014,4,2.6609001159668,,,0,
1/28/2013,10/1/2014,4,2.53290009498596,,,0,
1/28/2013,11/1/2014,4,2.5064001083374,,,0,
1/28/2013,12/1/2014,4,2.48790001869202,,,0,
1/28/2013,1/1/2015,4,2.4918999671936,,,0,
1/28/2013,2/1/2015,4,2.49889993667603,,,0,
1/28/2013,3/1/2015,4,2.50589990615845,,,0,
1/28/2013,4/1/2015,4,2.60590004920959,,,0,
1/28/2013,5/1/2015,4,2.60840010643005,,,0,
1/28/2013,6/1/2015,4,2.5984001159668,,,0,
1/28/2013,7/1/2015,4,2.58439993858337,,,0,
1/28/2013,8/1/2015,4,2.57039999961853,,,0,
1/28/2013,9/1/2015,4,2.5543999671936,,,0,
1/28/2013,10/1/2015,4,2.45440006256104,,,0,
1/28/2013,11/1/2015,4,2.43440008163452,,,0,
1/28/2013,12/1/2015,4,2.41939997673035,,,0,
1/28/2013,1/1/2016,4,2.41939997673035,,,0,
1/29/2013,3/1/2013,1,97.5699996948242,97.8199996948242,96.2900009155274,252559,
1/29/2013,4/1/2013,1,97.9899978637695,98.2399978637695,96.7399978637695,66361,
1/29/2013,5/1/2013,1,98.3499984741211,98.5999984741211,97.1500015258789,42503,
1/29/2013,6/1/2013,1,98.6399993896484,98.9000015258789,97.4499969482422,73170,
1/29/2013,7/1/2013,1,98.75,99,97.6800003051758,25245,
1/29/2013,8/1/2013,1,98.6100006103516,98.8399963378906,97.6399993896484,13937,
1/29/2013,9/1/2013,1,98.2900009155273,98.5299987792969,97.4100036621094,19259,
1/29/2013,10/1/2013,1,97.9000015258789,98.120002746582,97.5299987792969,7042,
1/29/2013,11/1/2013,1,97.4800033569336,97.6900024414062,97.1399993896484,6849,
1/29/2013,12/1/2013,1,97.0400009155273,97.2799987792969,96.1999969482422,78147,
1/29/2013,1/1/2014,1,96.5400009155274,96.7799987792969,96.1600036621094,6591,
1/29/2013,2/1/2014,1,96.0500030517578,96.2799987792969,95.4800033569336,2060,
1/29/2013,3/1/2014,1,95.6100006103516,95.75,95.0299987792969,3202,
1/29/2013,4/1/2014,1,95.1999969482422,,,702,
1/29/2013,5/1/2014,1,94.8199996948242,,,530,
1/29/2013,6/1/2014,1,94.4599990844727,94.7099990844727,94,14331,
1/29/2013,7/1/2014,1,94.0299987792969,,,205,
1/29/2013,8/1/2014,1,93.629997253418,,,52,
1/29/2013,9/1/2014,1,93.2799987792969,,,2107,
1/29/2013,10/1/2014,1,92.9700012207031,,,19,
1/29/2013,11/1/2014,1,92.6900024414062,,,27,
1/29/2013,12/1/2014,1,92.4400024414063,92.6999969482422,92.0899963378906,25601,
1/29/2013,1/1/2015,1,92.0599975585938,,,1214,
1/29/2013,2/1/2015,1,91.7099990844727,,,32,
1/29/2013,3/1/2015,1,91.379997253418,,,1,
1/29/2013,4/1/2015,1,91.0699996948242,,,0,
1/29/2013,5/1/2015,1,90.7900009155273,,,0,
1/29/2013,6/1/2015,1,90.5199966430664,,,307,
1/29/2013,7/1/2015,1,90.2300033569336,,,0,
1/29/2013,8/1/2015,1,89.9700012207031,,,0,
1/29/2013,9/1/2015,1,89.7300033569336,,,0,
1/29/2013,10/1/2015,1,89.5100021362305,,,0,
1/29/2013,11/1/2015,1,89.3099975585938,,,0,
1/29/2013,12/1/2015,1,89.129997253418,89.4400024414063,88.8099975585937,6666,
1/29/2013,1/1/2016,1,88.9000015258789,,,0,
1/29/2013,2/1/2016,1,88.6800003051758,,,0,
1/29/2013,3/1/2016,1,88.4700012207031,,,0,
1/29/2013,4/1/2016,1,88.2600021362305,,,0,
1/29/2013,5/1/2016,1,88.0599975585938,,,0,
1/29/2013,6/1/2016,1,87.8600006103516,,,14,
1/29/2013,7/1/2016,1,87.6699981689453,,,0,
1/29/2013,8/1/2016,1,87.4800033569336,,,0,
1/29/2013,9/1/2016,1,87.3000030517578,,,0,
1/29/2013,10/1/2016,1,87.120002746582,,,0,
1/29/2013,11/1/2016,1,86.9499969482422,,,0,
1/29/2013,12/1/2016,1,86.7799987792969,87.120002746582,86.4400024414062,791,
1/29/2013,1/1/2017,1,86.6399993896484,,,0,
1/29/2013,2/1/2017,1,86.5100021362305,,,0,
1/29/2013,3/1/2017,1,86.379997253418,,,0,
1/29/2013,4/1/2017,1,86.25,,,0,
1/29/2013,5/1/2017,1,86.129997253418,,,0,
1/29/2013,6/1/2017,1,86.0100021362305,,,0,
1/29/2013,7/1/2017,1,85.9000015258789,,,0,
1/29/2013,8/1/2017,1,85.7900009155273,,,0,
1/29/2013,9/1/2017,1,85.6900024414063,,,0,
1/29/2013,10/1/2017,1,85.5899963378906,,,0,
1/29/2013,11/1/2017,1,85.5,,,0,
1/29/2013,12/1/2017,1,85.4100036621094,85.6999969482422,85.120002746582,90,
1/29/2013,1/1/2018,1,85.3300018310547,,,0,
1/29/2013,2/1/2018,1,85.2600021362305,,,0,
1/29/2013,3/1/2018,1,85.1900024414062,,,0,
1/29/2013,4/1/2018,1,85.129997253418,,,0,
1/29/2013,5/1/2018,1,85.0699996948242,,,0,
1/29/2013,6/1/2018,1,85.0100021362305,,,0,
1/29/2013,7/1/2018,1,84.9499969482422,,,0,
1/29/2013,8/1/2018,1,84.8899993896484,,,0,
1/29/2013,9/1/2018,1,84.8399963378906,,,0,
1/29/2013,10/1/2018,1,84.7900009155273,,,0,
1/29/2013,11/1/2018,1,84.7399978637695,,,0,
1/29/2013,12/1/2018,1,84.6999969482422,84.9800033569336,84.5299987792969,42,
1/29/2013,6/1/2019,1,84.5599975585938,,,0,
1/29/2013,12/1/2019,1,84.4199981689453,,,1,
1/29/2013,6/1/2020,1,84.370002746582,,,0,
1/29/2013,12/1/2020,1,84.3199996948242,,,1,
1/29/2013,6/1/2021,1,84.3199996948242,,,0,
1/29/2013,12/1/2021,1,84.3199996948242,,,0,
1/29/2013,2/1/2013,3,3.10920000076294,3.11179995536804,3.05550003051758,28285,
1/29/2013,3/1/2013,3,3.09859991073608,3.10030007362366,3.0466001033783,61451,
1/29/2013,4/1/2013,3,3.08060002326965,3.08229994773865,3.0327000617981,22550,
1/29/2013,5/1/2013,3,3.11509990692139,3.11649990081787,3.07130002975464,10998,
1/29/2013,6/1/2013,3,3.0961000919342,3.0971999168396,3.05699992179871,13310,
1/29/2013,7/1/2013,3,3.08559989929199,3.08699989318848,3.05310010910034,3239,
1/29/2013,8/1/2013,3,3.07730007171631,3.07780003547668,3.04710006713867,2182,
1/29/2013,9/1/2013,3,3.0706000328064,3.07049989700317,3.04099988937378,1072,
1/29/2013,10/1/2013,3,3.0650999546051,3.06170010566711,3.04099988937378,236,
1/29/2013,11/1/2013,3,3.06049990653992,3.05850005149841,3.03200006484985,239,
1/29/2013,12/1/2013,3,3.05649995803833,3.05730009078979,3.02489995956421,4818,
1/29/2013,1/1/2014,3,3.0518000125885,3.05270004272461,3.01979994773865,493,
1/29/2013,2/1/2014,3,3.04349994659424,3.0220000743866,3.0220000743866,154,
1/29/2013,3/1/2014,3,3.02850008010864,,,64,
1/29/2013,4/1/2014,3,3.00550007820129,,,34,
1/29/2013,5/1/2014,3,2.98200011253357,2.95989990234375,,8,
1/29/2013,6/1/2014,3,2.95900011062622,,,221,
1/29/2013,7/1/2014,3,2.95099997520447,,,0,
1/29/2013,8/1/2014,3,2.94400000572205,,,0,
1/29/2013,9/1/2014,3,2.9375,,,0,
1/29/2013,10/1/2014,3,2.93149995803833,,,0,
1/29/2013,11/1/2014,3,2.92600011825562,,,0,
1/29/2013,12/1/2014,3,2.9210000038147,,,33,
1/29/2013,1/1/2015,3,2.91950011253357,,,0,
1/29/2013,2/1/2015,3,2.91100001335144,,,0,
1/29/2013,3/1/2015,3,2.89800000190735,,,0,
1/29/2013,4/1/2015,3,2.87299990653992,,,0,
1/29/2013,5/1/2015,3,2.85599994659424,,,0,
1/29/2013,6/1/2015,3,2.83999991416931,,,0,
1/29/2013,7/1/2015,3,2.83500003814697,,,0,
1/29/2013,8/1/2015,3,2.83150005340576,,,0,
1/29/2013,9/1/2015,3,2.82850003242493,,,0,
1/29/2013,10/1/2015,3,2.82550001144409,,,0,
1/29/2013,11/1/2015,3,2.82299995422363,,,0,
1/29/2013,12/1/2015,3,2.82049989700317,,,0,
1/29/2013,1/1/2016,3,2.82170009613037,,,0,
1/29/2013,2/1/2016,3,2.81559991836548,,,0,
1/29/2013,3/1/2016,3,2.8018000125885,,,0,
1/29/2013,4/1/2016,3,2.78379988670349,,,0,
1/29/2013,5/1/2016,3,2.77379989624023,,,0,
1/29/2013,6/1/2016,3,2.77279996871948,,,0,
1/29/2013,7/1/2016,3,2.77419996261597,,,0,
1/29/2013,8/1/2016,3,2.77570009231567,,,0,
1/29/2013,9/1/2016,3,2.77819991111755,,,0,
1/29/2013,10/1/2016,3,2.78069996833801,,,0,
1/29/2013,11/1/2016,3,2.78419995307922,,,0,
1/29/2013,12/1/2016,3,2.78670001029968,,,0,
1/29/2013,1/1/2017,3,2.7878999710083,,,0,
1/29/2013,2/1/2013,4,2.9734001159668,2.97609996795654,2.91050004959106,22835,
1/29/2013,3/1/2013,4,2.97630000114441,2.97889995574951,2.91759991645813,51031,
1/29/2013,4/1/2013,4,3.12420010566711,3.12569999694824,3.06940007209778,25373,
1/29/2013,5/1/2013,4,3.0961000919342,3.09619998931885,3.04629993438721,17203,
1/29/2013,6/1/2013,4,3.04690003395081,3.04760003089905,3.0048999786377,14497,
1/29/2013,7/1/2013,4,2.99710011482239,2.9974000453949,2.96000003814697,7071,
1/29/2013,8/1/2013,4,2.94679999351501,2.94659996032715,2.91190004348755,5589,
1/29/2013,9/1/2013,4,2.89249992370605,2.89249992370605,2.85630011558533,3363,
1/29/2013,10/1/2013,4,2.72429990768433,2.72169995307922,2.69250011444092,1520,
1/29/2013,11/1/2013,4,2.67890000343323,2.67750000953674,2.64840006828308,1333,
1/29/2013,12/1/2013,4,2.64800000190735,2.64739990234375,2.61999988555908,690,
1/29/2013,1/1/2014,4,2.63579988479614,2.62199997901916,2.62129998207092,134,
1/29/2013,2/1/2014,4,2.63709998130798,,,108,
1/29/2013,3/1/2014,4,2.64560008049011,,,6,
1/29/2013,4/1/2014,4,2.77810001373291,,,6,
1/29/2013,5/1/2014,4,2.77589988708496,,,5,
1/29/2013,6/1/2014,4,2.75889992713928,,,50,
1/29/2013,7/1/2014,4,2.73650002479553,,,0,
1/29/2013,8/1/2014,4,2.71510004997253,,,0,
1/29/2013,9/1/2014,4,2.68020009994507,,,0,
1/29/2013,10/1/2014,4,2.55130004882812,,,0,
1/29/2013,11/1/2014,4,2.52430009841919,,,0,
1/29/2013,12/1/2014,4,2.50530004501343,,,0,
1/29/2013,1/1/2015,4,2.50929999351501,,,0,
1/29/2013,2/1/2015,4,2.51629996299744,,,0,
1/29/2013,3/1/2015,4,2.52329993247986,,,0,
1/29/2013,4/1/2015,4,2.62330007553101,,,0,
1/29/2013,5/1/2015,4,2.62579989433289,,,0,
1/29/2013,6/1/2015,4,2.61579990386963,,,0,
1/29/2013,7/1/2015,4,2.60179996490479,,,0,
1/29/2013,8/1/2015,4,2.58780002593994,,,0,
1/29/2013,9/1/2015,4,2.57179999351501,,,0,
1/29/2013,10/1/2015,4,2.47180008888245,,,0,
1/29/2013,11/1/2015,4,2.45180010795593,,,0,
1/29/2013,12/1/2015,4,2.43680000305176,,,0,
1/29/2013,1/1/2016,4,2.43680000305176,,,0,
1/30/2013,3/1/2013,1,97.9400024414062,98.2399978637695,97.3199996948242,210948,
1/30/2013,4/1/2013,1,98.379997253418,98.6600036621094,97.7699966430664,56123,
1/30/2013,5/1/2013,1,98.7699966430664,99.0100021362305,98.120002746582,32369,
1/30/2013,6/1/2013,1,99.0599975585937,99.3099975585938,98.4899978637695,50338,
1/30/2013,7/1/2013,1,99.1800003051758,99.3600006103516,98.6100006103516,16925,
1/30/2013,8/1/2013,1,99.0299987792969,99.1800003051758,98.4899978637695,9185,
1/30/2013,9/1/2013,1,98.6999969482422,98.8499984741211,98.1800003051758,14104,
1/30/2013,10/1/2013,1,98.2900009155273,98.3099975585938,97.8099975585937,5086,
1/30/2013,11/1/2013,1,97.8399963378906,98,97.3899993896484,3576,
1/30/2013,12/1/2013,1,97.379997253418,97.6500015258789,96.9100036621094,52071,
1/30/2013,1/1/2014,1,96.870002746582,97,96.4599990844727,2565,
1/30/2013,2/1/2014,1,96.370002746582,96.3899993896484,95.9400024414063,1482,
1/30/2013,3/1/2014,1,95.9100036621094,96.0100021362305,,2405,
1/30/2013,4/1/2014,1,95.4800033569336,,,403,
1/30/2013,5/1/2014,1,95.0800018310547,,,346,
1/30/2013,6/1/2014,1,94.6999969482422,94.8600006103516,94.3399963378906,11825,
1/30/2013,7/1/2014,1,94.25,,,158,
1/30/2013,8/1/2014,1,93.8300018310547,,,376,
1/30/2013,9/1/2014,1,93.4599990844727,,,627,
1/30/2013,10/1/2014,1,93.129997253418,,,74,
1/30/2013,11/1/2014,1,92.8300018310547,,,78,
1/30/2013,12/1/2014,1,92.5599975585937,92.6999969482422,92.129997253418,24287,
1/30/2013,1/1/2015,1,92.1699981689453,,,121,
1/30/2013,2/1/2015,1,91.8099975585938,,,100,
1/30/2013,3/1/2015,1,91.4700012207031,,,32,
1/30/2013,4/1/2015,1,91.1500015258789,,,0,
1/30/2013,5/1/2015,1,90.8600006103516,,,0,
1/30/2013,6/1/2015,1,90.5800018310547,,,279,
1/30/2013,7/1/2015,1,90.2799987792969,,,0,
1/30/2013,8/1/2015,1,90.0100021362305,,,0,
1/30/2013,9/1/2015,1,89.7600021362305,,,0,
1/30/2013,10/1/2015,1,89.5299987792969,,,0,
1/30/2013,11/1/2015,1,89.3199996948242,,,0,
1/30/2013,12/1/2015,1,89.129997253418,89.3000030517578,88.6900024414063,4350,
1/30/2013,1/1/2016,1,88.8899993896484,,,0,
1/30/2013,2/1/2016,1,88.6600036621094,,,0,
1/30/2013,3/1/2016,1,88.4400024414063,,,0,
1/30/2013,4/1/2016,1,88.2200012207031,,,0,
1/30/2013,5/1/2016,1,88.0100021362305,,,0,
1/30/2013,6/1/2016,1,87.8000030517578,,,44,
1/30/2013,7/1/2016,1,87.620002746582,,,0,
1/30/2013,8/1/2016,1,87.4400024414063,,,0,
1/30/2013,9/1/2016,1,87.2699966430664,,,0,
1/30/2013,10/1/2016,1,87.0999984741211,,,0,
1/30/2013,11/1/2016,1,86.9400024414063,,,0,
1/30/2013,12/1/2016,1,86.7799987792969,86.8499984741211,86.3499984741211,379,
1/30/2013,1/1/2017,1,86.6399993896484,,,0,
1/30/2013,2/1/2017,1,86.5,,,0,
1/30/2013,3/1/2017,1,86.370002746582,,,0,
1/30/2013,4/1/2017,1,86.2399978637695,,,0,
1/30/2013,5/1/2017,1,86.120002746582,,,0,
1/30/2013,6/1/2017,1,86,,,0,
1/30/2013,7/1/2017,1,85.8899993896484,,,0,
1/30/2013,8/1/2017,1,85.7799987792969,,,0,
1/30/2013,9/1/2017,1,85.6800003051758,,,0,
1/30/2013,10/1/2017,1,85.5800018310547,,,0,
1/30/2013,11/1/2017,1,85.4800033569336,,,0,
1/30/2013,12/1/2017,1,85.3899993896484,85.4499969482422,85.0299987792969,218,
1/30/2013,1/1/2018,1,85.3099975585937,,,0,
1/30/2013,2/1/2018,1,85.2399978637695,,,0,
1/30/2013,3/1/2018,1,85.1699981689453,,,0,
1/30/2013,4/1/2018,1,85.1100006103516,,,0,
1/30/2013,5/1/2018,1,85.0500030517578,,,0,
1/30/2013,6/1/2018,1,84.9899978637695,,,0,
1/30/2013,7/1/2018,1,84.9300003051758,,,0,
1/30/2013,8/1/2018,1,84.870002746582,,,0,
1/30/2013,9/1/2018,1,84.8199996948242,,,0,
1/30/2013,10/1/2018,1,84.7699966430664,,,0,
1/30/2013,11/1/2018,1,84.7200012207031,,,0,
1/30/2013,12/1/2018,1,84.6800003051758,84.7699966430664,84.3499984741211,29,
1/30/2013,6/1/2019,1,84.5400009155273,,,0,
1/30/2013,12/1/2019,1,84.4000015258789,,,0,
1/30/2013,6/1/2020,1,84.3499984741211,,,0,
1/30/2013,12/1/2020,1,84.3000030517578,,,0,
1/30/2013,6/1/2021,1,84.3000030517578,,,0,
1/30/2013,12/1/2021,1,84.3000030517578,,,0,
1/30/2013,2/1/2013,3,3.11730003356934,3.13409996032715,3.09800004959106,23573,
1/30/2013,3/1/2013,3,3.10870003700256,3.12400007247925,3.08999991416931,54584,
1/30/2013,4/1/2013,3,3.09360003471375,3.10479998588562,3.0764000415802,26889,
1/30/2013,5/1/2013,3,3.13280010223389,3.14159989356995,3.11420011520386,18191,
1/30/2013,6/1/2013,3,3.1110999584198,3.11890006065369,3.09500002861023,16996,
1/30/2013,7/1/2013,3,3.09920001029968,3.10560011863708,3.0854001045227,4021,
1/30/2013,8/1/2013,3,3.09019994735718,3.09590005874634,3.07760000228882,1219,
1/30/2013,9/1/2013,3,3.08319997787476,3.08839988708496,3.07039999961853,1699,
1/30/2013,10/1/2013,3,3.07739996910095,3.08279991149902,3.06380009651184,627,
1/30/2013,11/1/2013,3,3.07249999046326,3.07800006866455,3.05839991569519,520,
1/30/2013,12/1/2013,3,3.06839990615845,3.07690000534058,3.05369997024536,4032,
1/30/2013,1/1/2014,3,3.06349992752075,3.06879997253418,3.04909992218018,461,
1/30/2013,2/1/2014,3,3.0550000667572,,,304,
1/30/2013,3/1/2014,3,3.03999996185303,,,186,
1/30/2013,4/1/2014,3,3.0164999961853,,,61,
1/30/2013,5/1/2014,3,2.99270009994507,2.99270009994507,2.978600025177,2,
1/30/2013,6/1/2014,3,2.96989989280701,,,125,
1/30/2013,7/1/2014,3,2.96140003204346,,,0,
1/30/2013,8/1/2014,3,2.95390009880066,,,0,
1/30/2013,9/1/2014,3,2.94689989089966,,,0,
1/30/2013,10/1/2014,3,2.94039988517761,,,0,
1/30/2013,11/1/2014,3,2.93440008163452,,,0,
1/30/2013,12/1/2014,3,2.92890000343323,,,45,
1/30/2013,1/1/2015,3,2.9274001121521,,,0,
1/30/2013,2/1/2015,3,2.91890001296997,,,0,
1/30/2013,3/1/2015,3,2.90590000152588,,,0,
1/30/2013,4/1/2015,3,2.88089990615845,,,0,
1/30/2013,5/1/2015,3,2.86389994621277,,,0,
1/30/2013,6/1/2015,3,2.84789991378784,,,0,
1/30/2013,7/1/2015,3,2.8429000377655,,,0,
1/30/2013,8/1/2015,3,2.83940005302429,,,0,
1/30/2013,9/1/2015,3,2.83640003204346,,,0,
1/30/2013,10/1/2015,3,2.83340001106262,,,0,
1/30/2013,11/1/2015,3,2.83089995384216,,,0,
1/30/2013,12/1/2015,3,2.8283998966217,,,0,
1/30/2013,1/1/2016,3,2.8296000957489,,,0,
1/30/2013,2/1/2016,3,2.82349991798401,,,0,
1/30/2013,3/1/2016,3,2.80970001220703,,,0,
1/30/2013,4/1/2016,3,2.79169988632202,,,0,
1/30/2013,5/1/2016,3,2.78169989585876,,,0,
1/30/2013,6/1/2016,3,2.78069996833801,,,0,
1/30/2013,7/1/2016,3,2.7820999622345,,,0,
1/30/2013,8/1/2016,3,2.7836000919342,,,0,
1/30/2013,9/1/2016,3,2.78609991073608,,,0,
1/30/2013,10/1/2016,3,2.78859996795654,,,0,
1/30/2013,11/1/2016,3,2.79209995269775,,,0,
1/30/2013,12/1/2016,3,2.79460000991821,,,0,
1/30/2013,1/1/2017,3,2.79579997062683,,,0,
1/30/2013,2/1/2013,4,3.03870010375977,3.04999995231628,2.96180009841919,29661,
1/30/2013,3/1/2013,4,3.03320002555847,3.03979992866516,2.96259999275208,68280,
1/30/2013,4/1/2013,4,3.17350006103516,3.17820000648499,3.11080002784729,31882,
1/30/2013,5/1/2013,4,3.13649988174438,3.14159989356995,3.08369994163513,21708,
1/30/2013,6/1/2013,4,3.08200001716614,3.08489990234375,3.03679990768433,20014,
1/30/2013,7/1/2013,4,3.02859997749329,3.03239989280701,2.98799991607666,9536,
1/30/2013,8/1/2013,4,2.97429990768433,2.97709989547729,2.93460011482239,7247,
1/30/2013,9/1/2013,4,2.91729998588562,2.92249989509583,2.88800001144409,6469,
1/30/2013,10/1/2013,4,2.74760007858276,2.75189995765686,2.71449995040894,1921,
1/30/2013,11/1/2013,4,2.70099997520447,2.70499992370605,2.67239999771118,1329,
1/30/2013,12/1/2013,4,2.67020010948181,2.67459988594055,2.64619994163513,1814,
1/30/2013,1/1/2014,4,2.65659999847412,2.65960001945496,,189,
1/30/2013,2/1/2014,4,2.65599989891052,,,20,
1/30/2013,3/1/2014,4,2.66310000419617,,,9,
1/30/2013,4/1/2014,4,2.791100025177,2.77990007400513,,2,
1/30/2013,5/1/2014,4,2.78839993476868,,,1,
1/30/2013,6/1/2014,4,2.771399974823,,,0,
1/30/2013,7/1/2014,4,2.74589991569519,,,0,
1/30/2013,8/1/2014,4,2.72140002250671,,,0,
1/30/2013,9/1/2014,4,2.68289995193481,,,0,
1/30/2013,10/1/2014,4,2.55299997329712,,,0,
1/30/2013,11/1/2014,4,2.52500009536743,,,0,
1/30/2013,12/1/2014,4,2.50500011444092,,,1,
1/30/2013,1/1/2015,4,2.5090000629425,,,0,
1/30/2013,2/1/2015,4,2.51600003242493,,,0,
1/30/2013,3/1/2015,4,2.52300000190735,,,0,
1/30/2013,4/1/2015,4,2.62299990653992,,,0,
1/30/2013,5/1/2015,4,2.62549996376038,,,0,
1/30/2013,6/1/2015,4,2.61549997329712,,,0,
1/30/2013,7/1/2015,4,2.60150003433228,,,0,
1/30/2013,8/1/2015,4,2.58750009536743,,,0,
1/30/2013,9/1/2015,4,2.5715000629425,,,0,
1/30/2013,10/1/2015,4,2.47149991989136,,,0,
1/30/2013,11/1/2015,4,2.45149993896484,,,0,
1/30/2013,12/1/2015,4,2.43650007247925,,,0,
1/30/2013,1/1/2016,4,2.43650007247925,,,0,
1/31/2013,3/1/2013,1,97.4899978637695,98.0400009155273,96.8399963378906,230726,
1/31/2013,4/1/2013,1,97.9599990844727,98.4700012207031,97.3099975585938,90810,
1/31/2013,5/1/2013,1,98.4100036621094,98.8600006103516,97.7399978637695,62714,
1/31/2013,6/1/2013,1,98.7699966430664,99.1500015258789,98.0500030517578,89295,
1/31/2013,7/1/2013,1,98.9899978637695,99.25,98.2600021362305,37476,
1/31/2013,8/1/2013,1,98.9400024414062,99.0899963378906,98.129997253418,24701,
1/31/2013,9/1/2013,1,98.6800003051758,98.75,97.9199981689453,19603,
1/31/2013,10/1/2013,1,98.3099975585938,98.3300018310547,97.8099975585937,7482,
1/31/2013,11/1/2013,1,97.8899993896484,98,97,4604,
1/31/2013,12/1/2013,1,97.4499969482422,97.5699996948242,96.5699996948242,57074,
1/31/2013,1/1/2014,1,96.9499969482422,97.0699996948242,96.5199966430664,3561,
1/31/2013,2/1/2014,1,96.4499969482422,96.4199981689453,96.0899963378906,3309,
1/31/2013,3/1/2014,1,96,,95.7300033569336,2969,
1/31/2013,4/1/2014,1,95.5699996948242,,,287,
1/31/2013,5/1/2014,1,95.1699981689453,,,1017,
1/31/2013,6/1/2014,1,94.8000030517578,94.8399963378906,94.0699996948242,10995,
1/31/2013,7/1/2014,1,94.3600006103516,,,381,
1/31/2013,8/1/2014,1,93.9499969482422,,,798,
1/31/2013,9/1/2014,1,93.5899963378906,,,137,
1/31/2013,10/1/2014,1,93.2600021362305,,,39,
1/31/2013,11/1/2014,1,92.9599990844727,,,144,
1/31/2013,12/1/2014,1,92.6999969482422,92.8300018310547,92,19306,
1/31/2013,1/1/2015,1,92.3099975585938,,,80,
1/31/2013,2/1/2015,1,91.9400024414063,,,10,
1/31/2013,3/1/2015,1,91.5999984741211,,,185,
1/31/2013,4/1/2015,1,91.2699966430664,,,0,
1/31/2013,5/1/2015,1,90.9700012207031,,,0,
1/31/2013,6/1/2015,1,90.6800003051758,,,141,
1/31/2013,7/1/2015,1,90.379997253418,,,0,
1/31/2013,8/1/2015,1,90.0999984741211,,,0,
1/31/2013,9/1/2015,1,89.8499984741211,,,150,
1/31/2013,10/1/2015,1,89.620002746582,,,0,
1/31/2013,11/1/2015,1,89.4000015258789,,,500,
1/31/2013,12/1/2015,1,89.2099990844727,89.4199981689453,88.75,3372,
1/31/2013,1/1/2016,1,88.9599990844727,,,500,
1/31/2013,2/1/2016,1,88.7200012207031,,,0,
1/31/2013,3/1/2016,1,88.4899978637695,,,0,
1/31/2013,4/1/2016,1,88.2600021362305,,,0,
1/31/2013,5/1/2016,1,88.0400009155273,,,0,
1/31/2013,6/1/2016,1,87.8300018310547,,,0,
1/31/2013,7/1/2016,1,87.6500015258789,,,0,
1/31/2013,8/1/2016,1,87.4800033569336,,,0,
1/31/2013,9/1/2016,1,87.3199996948242,,,0,
1/31/2013,10/1/2016,1,87.1600036621094,,,0,
1/31/2013,11/1/2016,1,87,,,0,
1/31/2013,12/1/2016,1,86.8499984741211,87.1699981689453,86.5899963378906,251,
1/31/2013,1/1/2017,1,86.6999969482422,,,0,
1/31/2013,2/1/2017,1,86.5599975585937,,,0,
1/31/2013,3/1/2017,1,86.4199981689453,,,0,
1/31/2013,4/1/2017,1,86.2900009155274,,,0,
1/31/2013,5/1/2017,1,86.1600036621094,,,0,
1/31/2013,6/1/2017,1,86.0400009155273,,,0,
1/31/2013,7/1/2017,1,85.9199981689453,,,0,
1/31/2013,8/1/2017,1,85.8099975585938,,,0,
1/31/2013,9/1/2017,1,85.6999969482422,,,0,
1/31/2013,10/1/2017,1,85.5899963378906,,,0,
1/31/2013,11/1/2017,1,85.4899978637695,,,0,
1/31/2013,12/1/2017,1,85.3899993896484,85.7699966430664,85.2900009155274,70,
1/31/2013,1/1/2018,1,85.3000030517578,,,0,
1/31/2013,2/1/2018,1,85.2200012207031,,,0,
1/31/2013,3/1/2018,1,85.1399993896484,,,0,
1/31/2013,4/1/2018,1,85.0599975585937,,,0,
1/31/2013,5/1/2018,1,84.9899978637695,,,0,
1/31/2013,6/1/2018,1,84.9199981689453,,,0,
1/31/2013,7/1/2018,1,84.8499984741211,,,0,
1/31/2013,8/1/2018,1,84.7799987792969,,,0,
1/31/2013,9/1/2018,1,84.7099990844727,,,0,
1/31/2013,10/1/2018,1,84.6500015258789,,,0,
1/31/2013,11/1/2018,1,84.5899963378906,,,0,
1/31/2013,12/1/2018,1,84.5400009155273,84.9899978637695,84.5500030517578,15,
1/31/2013,6/1/2019,1,84.4000015258789,,,0,
1/31/2013,12/1/2019,1,84.2600021362305,,,0,
1/31/2013,6/1/2020,1,84.2099990844727,,,0,
1/31/2013,12/1/2020,1,84.1600036621094,,,0,
1/31/2013,6/1/2021,1,84.1600036621094,,,0,
1/31/2013,12/1/2021,1,84.1600036621094,,,0,
1/31/2013,2/1/2013,3,3.12980008125305,3.1350998878479,3.0978000164032,9028,
1/31/2013,3/1/2013,3,3.11870002746582,3.125,3.08669996261597,54068,
1/31/2013,4/1/2013,3,3.10649991035461,3.11150002479553,3.07410001754761,25652,
1/31/2013,5/1/2013,3,3.14949989318848,3.15350008010864,3.11809992790222,14263,
1/31/2013,6/1/2013,3,3.12789988517761,3.13179993629456,3.09540009498596,14036,
1/31/2013,7/1/2013,3,3.11730003356934,3.11820006370544,3.08360004425049,4371,
1/31/2013,8/1/2013,3,3.10859990119934,3.11069989204407,3.07979989051819,1330,
1/31/2013,9/1/2013,3,3.10170006752014,3.1029999256134,3.07439994812012,954,
1/31/2013,10/1/2013,3,3.09579992294312,3.09319996833801,3.07229995727539,326,
1/31/2013,11/1/2013,3,3.09069991111755,3.09270000457764,3.06229996681213,328,
1/31/2013,12/1/2013,3,3.08640003204346,3.08929991722107,3.05509996414185,3199,
1/31/2013,1/1/2014,3,3.0813000202179,3.08170008659363,3.05049991607666,197,
1/31/2013,2/1/2014,3,3.07229995727539,,,95,
1/31/2013,3/1/2014,3,3.05730009078979,,,161,
1/31/2013,4/1/2014,3,3.0336000919342,,,109,
1/31/2013,5/1/2014,3,3.0100998878479,,,14,
1/31/2013,6/1/2014,3,2.98810005187988,,,36,
1/31/2013,7/1/2014,3,2.978600025177,,,0,
1/31/2013,8/1/2014,3,2.97009992599487,,,0,
1/31/2013,9/1/2014,3,2.9621000289917,,,0,
1/31/2013,10/1/2014,3,2.9546000957489,,,0,
1/31/2013,11/1/2014,3,2.9475998878479,,,0,
1/31/2013,12/1/2014,3,2.94109988212585,,,55,
1/31/2013,1/1/2015,3,2.93959999084473,,,0,
1/31/2013,2/1/2015,3,2.9310998916626,,,0,
1/31/2013,3/1/2015,3,2.91810011863708,,,0,
1/31/2013,4/1/2015,3,2.89310002326965,,,0,
1/31/2013,5/1/2015,3,2.87610006332397,,,0,
1/31/2013,6/1/2015,3,2.86010003089905,,,0,
1/31/2013,7/1/2015,3,2.85509991645813,,,0,
1/31/2013,8/1/2015,3,2.85159993171692,,,0,
1/31/2013,9/1/2015,3,2.84859991073608,,,0,
1/31/2013,10/1/2015,3,2.84559988975525,,,0,
1/31/2013,11/1/2015,3,2.84310007095337,,,0,
1/31/2013,12/1/2015,3,2.84060001373291,,,0,
1/31/2013,1/1/2016,3,2.84179997444153,,,0,
1/31/2013,2/1/2016,3,2.83570003509521,,,0,
1/31/2013,3/1/2016,3,2.82189989089966,,,0,
1/31/2013,4/1/2016,3,2.80390000343323,,,0,
1/31/2013,5/1/2016,3,2.79390001296997,,,0,
1/31/2013,6/1/2016,3,2.79290008544922,,,0,
1/31/2013,7/1/2016,3,2.7943000793457,,,0,
1/31/2013,8/1/2016,3,2.79579997062683,,,0,
1/31/2013,9/1/2016,3,2.79830002784729,,,0,
1/31/2013,10/1/2016,3,2.80080008506775,,,0,
1/31/2013,11/1/2016,3,2.80430006980896,,,0,
1/31/2013,12/1/2016,3,2.80679988861084,,,0,
1/31/2013,1/1/2017,3,2.80800008773804,,,0,
1/31/2013,2/1/2013,4,3.02579998970032,3.03749990463257,2.98909997940063,6025,
1/31/2013,3/1/2013,4,3.03169989585876,3.04159998893738,2.9951000213623,59440,
1/31/2013,4/1/2013,4,3.18090009689331,3.18700003623962,3.14350008964539,30725,
1/31/2013,5/1/2013,4,3.14499998092651,3.15000009536743,3.11059999465942,16314,
1/31/2013,6/1/2013,4,3.09190011024475,3.09599995613098,3.0560998916626,12324,
1/31/2013,7/1/2013,4,3.03880000114441,3.04180002212524,3.00410008430481,7766,
1/31/2013,8/1/2013,4,2.98620009422302,2.98950004577637,2.94860005378723,5739,
1/31/2013,9/1/2013,4,2.93140006065369,2.93460011482239,2.89359998703003,5721,
1/31/2013,10/1/2013,4,2.76679992675781,2.76679992675781,2.73280000686645,1702,
1/31/2013,11/1/2013,4,2.72079992294312,2.72510004043579,2.6881000995636,569,
1/31/2013,12/1/2013,4,2.69059991836548,2.6949999332428,2.65809988975525,397,
1/31/2013,1/1/2014,4,2.6768000125885,2.66810011863708,2.64590001106262,39,
1/31/2013,2/1/2014,4,2.6761999130249,,,1,
1/31/2013,3/1/2014,4,2.68330001831055,,,0,
1/31/2013,4/1/2014,4,2.81130003929138,,,0,
1/31/2013,5/1/2014,4,2.80859994888306,,,0,
1/31/2013,6/1/2014,4,2.79159998893738,,,0,
1/31/2013,7/1/2014,4,2.76609992980957,,,0,
1/31/2013,8/1/2014,4,2.74160003662109,,,0,
1/31/2013,9/1/2014,4,2.70309996604919,,,0,
1/31/2013,10/1/2014,4,2.57209992408752,,,0,
1/31/2013,11/1/2014,4,2.54259991645813,,,0,
1/31/2013,12/1/2014,4,2.52209997177124,,,0,
1/31/2013,1/1/2015,4,2.52609992027283,,,0,
1/31/2013,2/1/2015,4,2.53309988975525,,,0,
1/31/2013,3/1/2015,4,2.54010009765625,,,0,
1/31/2013,4/1/2015,4,2.64010000228882,,,0,
1/31/2013,5/1/2015,4,2.64260005950928,,,0,
1/31/2013,6/1/2015,4,2.63260006904602,,,0,
1/31/2013,7/1/2015,4,2.6185998916626,,,0,
1/31/2013,8/1/2015,4,2.60459995269775,,,0,
1/31/2013,9/1/2015,4,2.58859992027283,,,0,
1/31/2013,10/1/2015,4,2.48860001564026,,,0,
1/31/2013,11/1/2015,4,2.46860003471375,,,0,
1/31/2013,12/1/2015,4,2.45359992980957,,,0,
1/31/2013,1/1/2016,4,2.45359992980957,,,0,
1/31/2013,2/1/2016,4,2.45560002326965,,,0,
2/1/2013,3/1/2013,1,97.7699966430664,98.1500015258789,96.5100021362305,270117,
2/1/2013,4/1/2013,1,98.2399978637695,98.5999984741211,97,92700,
2/1/2013,5/1/2013,1,98.6600036621094,99.0299987792969,97.5299987792969,69469,
2/1/2013,6/1/2013,1,99.0199966430664,99.4000015258789,97.9400024414062,109069,
2/1/2013,7/1/2013,1,99.2600021362305,99.5899963378906,98.2799987792969,51771,
2/1/2013,8/1/2013,1,99.2799987792969,99.9800033569336,98.2900009155273,28795,
2/1/2013,9/1/2013,1,99.0999984741211,99.2200012207031,98.25,28638,
2/1/2013,10/1/2013,1,98.7900009155274,99,98.2799987792969,11027,
2/1/2013,11/1/2013,1,98.4100036621094,98.5800018310547,97.5,7664,
2/1/2013,12/1/2013,1,97.9899978637695,98.2399978637695,97.0500030517578,75764,
2/1/2013,1/1/2014,1,97.4899978637695,97.5500030517578,97.0800018310547,3739,
2/1/2013,2/1/2014,1,96.9700012207031,97.120002746582,96.6100006103516,1874,
2/1/2013,3/1/2014,1,96.4800033569336,96.3000030517578,,2456,
2/1/2013,4/1/2014,1,96.0199966430664,,,643,
2/1/2013,5/1/2014,1,95.5800018310547,,,737,
2/1/2013,6/1/2014,1,95.1699981689453,95.4499969482422,94.5299987792969,11610,
2/1/2013,7/1/2014,1,94.6999969482422,,,564,
2/1/2013,8/1/2014,1,94.2699966430664,,,79,
2/1/2013,9/1/2014,1,93.8899993896484,,,161,
2/1/2013,10/1/2014,1,93.5400009155273,,,101,
2/1/2013,11/1/2014,1,93.2200012207031,,,233,
2/1/2013,12/1/2014,1,92.9400024414062,93.2799987792969,92.5299987792969,21356,
2/1/2013,1/1/2015,1,92.5199966430664,,,49,
2/1/2013,2/1/2015,1,92.1100006103516,,,7,
2/1/2013,3/1/2015,1,91.7300033569336,,,88,
2/1/2013,4/1/2015,1,91.370002746582,,,88,
2/1/2013,5/1/2015,1,91.0299987792969,,,0,
2/1/2013,6/1/2015,1,90.7099990844727,90.879997253418,90.879997253418,2158,
2/1/2013,7/1/2015,1,90.379997253418,,,0,
2/1/2013,8/1/2015,1,90.0699996948242,,,0,
2/1/2013,9/1/2015,1,89.8000030517578,,,0,
2/1/2013,10/1/2015,1,89.5400009155273,,,0,
2/1/2013,11/1/2015,1,89.3000030517578,,,0,
2/1/2013,12/1/2015,1,89.0800018310547,89.5199966430664,89.0199966430664,5269,
2/1/2013,1/1/2016,1,88.8000030517578,,,0,
2/1/2013,2/1/2016,1,88.5299987792969,,,0,
2/1/2013,3/1/2016,1,88.2600021362305,,,0,
2/1/2013,4/1/2016,1,88,,,0,
2/1/2013,5/1/2016,1,87.7399978637695,,,0,
2/1/2013,6/1/2016,1,87.5,,,27,
2/1/2013,7/1/2016,1,87.2900009155273,,,0,
2/1/2013,8/1/2016,1,87.0999984741211,,,0,
2/1/2013,9/1/2016,1,86.9100036621094,,,0,
2/1/2013,10/1/2016,1,86.7300033569336,,,0,
2/1/2013,11/1/2016,1,86.5500030517578,,,0,
2/1/2013,12/1/2016,1,86.379997253418,86.9800033569336,86.3099975585937,1092,
2/1/2013,1/1/2017,1,86.2099990844727,,,0,
2/1/2013,2/1/2017,1,86.0500030517578,,,0,
2/1/2013,3/1/2017,1,85.8899993896484,,,0,
2/1/2013,4/1/2017,1,85.7399978637695,,,0,
2/1/2013,5/1/2017,1,85.5899963378906,,,0,
2/1/2013,6/1/2017,1,85.4499969482422,,,0,
2/1/2013,7/1/2017,1,85.3099975585937,,,0,
2/1/2013,8/1/2017,1,85.1699981689453,,,0,
2/1/2013,9/1/2017,1,85.0400009155274,,,0,
2/1/2013,10/1/2017,1,84.9100036621094,,,0,
2/1/2013,11/1/2017,1,84.7900009155273,,,0,
2/1/2013,12/1/2017,1,84.6699981689453,85.4899978637695,84.7099990844727,487,
2/1/2013,1/1/2018,1,84.5500030517578,,,0,
2/1/2013,2/1/2018,1,84.4400024414063,,,0,
2/1/2013,3/1/2018,1,84.3399963378906,,,0,
2/1/2013,4/1/2018,1,84.2399978637695,,,0,
2/1/2013,5/1/2018,1,84.1399993896484,,,0,
2/1/2013,6/1/2018,1,84.0400009155274,,,0,
2/1/2013,7/1/2018,1,83.9400024414062,,,0,
2/1/2013,8/1/2018,1,83.8499984741211,,,0,
2/1/2013,9/1/2018,1,83.7600021362305,,,0,
2/1/2013,10/1/2018,1,83.6699981689453,,,0,
2/1/2013,11/1/2018,1,83.5800018310547,,,0,
2/1/2013,12/1/2018,1,83.5,84.5699996948242,83.5,185,
2/1/2013,6/1/2019,1,83.3399963378906,,,0,
2/1/2013,12/1/2019,1,83.1699981689453,83.6699981689453,83.6699981689453,3,
2/1/2013,6/1/2020,1,83.120002746582,,,0,
2/1/2013,12/1/2020,1,83.0699996948242,,,0,
2/1/2013,6/1/2021,1,83.0699996948242,,,0,
2/1/2013,12/1/2021,1,83.0699996948242,84.4700012207031,84.4700012207031,3,
2/1/2013,3/1/2013,3,3.16059994697571,3.16910004615784,3.10949993133545,53911,
2/1/2013,4/1/2013,3,3.144700050354,3.15330004692078,3.09750008583069,21965,
2/1/2013,5/1/2013,3,3.18659996986389,3.19449996948242,3.14140009880066,9054,
2/1/2013,6/1/2013,3,3.16190004348755,3.16980004310608,3.12059998512268,11302,
2/1/2013,7/1/2013,3,3.14930009841919,3.15450000762939,3.11400008201599,3111,
2/1/2013,8/1/2013,3,3.13949990272522,3.14429998397827,3.11500000953674,1976,
2/1/2013,9/1/2013,3,3.13179993629456,3.13770008087158,3.10130000114441,1016,
2/1/2013,10/1/2013,3,3.12450003623962,3.13030004501343,3.11500000953674,526,
2/1/2013,11/1/2013,3,3.11840009689331,3.12569999694824,3.09859991073608,272,
2/1/2013,12/1/2013,3,3.11319994926453,3.12129998207092,3.08310008049011,2906,
2/1/2013,1/1/2014,3,3.10759997367859,3.11509990692139,3.08769989013672,137,
2/1/2013,2/1/2014,3,3.09759998321533,,,41,
2/1/2013,3/1/2014,3,3.08229994773865,,,42,
2/1/2013,4/1/2014,3,3.05730009078979,,,15,
2/1/2013,5/1/2014,3,3.03329992294312,3.01049995422363,,6,
2/1/2013,6/1/2014,3,3.01079988479614,3.01149988174438,3.01110005378723,335,
2/1/2013,7/1/2014,3,2.99979996681213,,,0,
2/1/2013,8/1/2014,3,2.98979997634888,,,0,
2/1/2013,9/1/2014,3,2.980299949646,,,0,
2/1/2013,10/1/2014,3,2.97129988670349,,,0,
2/1/2013,11/1/2014,3,2.96280002593994,,,0,
2/1/2013,12/1/2014,3,2.95479989051819,,,2,
2/1/2013,1/1/2015,3,2.95329999923706,,,0,
2/1/2013,2/1/2015,3,2.94479990005493,,,0,
2/1/2013,3/1/2015,3,2.93179988861084,,,0,
2/1/2013,4/1/2015,3,2.90680003166199,,,0,
2/1/2013,5/1/2015,3,2.88980007171631,,,0,
2/1/2013,6/1/2015,3,2.87380003929138,,,0,
2/1/2013,7/1/2015,3,2.86879992485046,,,0,
2/1/2013,8/1/2015,3,2.86529994010925,,,0,
2/1/2013,9/1/2015,3,2.86229991912842,,,0,
2/1/2013,10/1/2015,3,2.85929989814758,,,0,
2/1/2013,11/1/2015,3,2.8568000793457,,,0,
2/1/2013,12/1/2015,3,2.85430002212524,,,0,
2/1/2013,1/1/2016,3,2.85549998283386,,,0,
2/1/2013,2/1/2016,3,2.84940004348755,,,0,
2/1/2013,3/1/2016,3,2.83559989929199,,,0,
2/1/2013,4/1/2016,3,2.81760001182556,,,0,
2/1/2013,5/1/2016,3,2.8076000213623,,,0,
2/1/2013,6/1/2016,3,2.80660009384155,,,0,
2/1/2013,7/1/2016,3,2.80800008773804,,,0,
2/1/2013,8/1/2016,3,2.80949997901917,,,0,
2/1/2013,9/1/2016,3,2.81200003623962,,,0,
2/1/2013,10/1/2016,3,2.81450009346008,,,0,
2/1/2013,11/1/2016,3,2.81800007820129,,,0,
2/1/2013,12/1/2016,3,2.82049989700317,,,0,
2/1/2013,1/1/2017,3,2.82170009613037,,,0,
2/1/2013,3/1/2013,4,3.05360007286072,3.06629991531372,3.00230002403259,51669,
2/1/2013,4/1/2013,4,3.20619988441467,3.21609997749329,3.15890002250671,23858,
2/1/2013,5/1/2013,4,3.17000007629395,3.17899990081787,3.12849998474121,11582,
2/1/2013,6/1/2013,4,3.11870002746582,3.12739992141724,3.07929992675781,11383,
2/1/2013,7/1/2013,4,3.06710004806519,3.07509994506836,3.03439998626709,5541,
2/1/2013,8/1/2013,4,3.01550006866455,3.02209997177124,2.97630000114441,4244,
2/1/2013,9/1/2013,4,2.96099996566772,2.96709990501404,2.92659997940063,4006,
2/1/2013,10/1/2013,4,2.79739999771118,2.80719995498657,2.76530003547668,2001,
2/1/2013,11/1/2013,4,2.74990010261536,2.75939989089966,2.72000002861023,1483,
2/1/2013,12/1/2013,4,2.71849989891052,2.72740006446838,2.68379998207092,1797,
2/1/2013,1/1/2014,4,2.70210003852844,2.7033998966217,2.69020009040833,563,
2/1/2013,2/1/2014,4,2.69980001449585,,,323,
2/1/2013,3/1/2014,4,2.70639991760254,,,159,
2/1/2013,4/1/2014,4,2.83240008354187,,,62,
2/1/2013,5/1/2014,4,2.82929992675781,,,0,
2/1/2013,6/1/2014,4,2.81229996681213,,,0,
2/1/2013,7/1/2014,4,2.78629994392395,,,0,
2/1/2013,8/1/2014,4,2.7613000869751,,,0,
2/1/2013,9/1/2014,4,2.72180008888245,,,0,
2/1/2013,10/1/2014,4,2.59080004692078,,,0,
2/1/2013,11/1/2014,4,2.56080007553101,,,0,
2/1/2013,12/1/2014,4,2.53979992866516,,,0,
2/1/2013,1/1/2015,4,2.54380011558533,,,0,
2/1/2013,2/1/2015,4,2.55080008506775,,,0,
2/1/2013,3/1/2015,4,2.55780005455017,,,0,
2/1/2013,4/1/2015,4,2.65779995918274,,,0,
2/1/2013,5/1/2015,4,2.6603000164032,,,0,
2/1/2013,6/1/2015,4,2.65030002593994,,,0,
2/1/2013,7/1/2015,4,2.6363000869751,,,0,
2/1/2013,8/1/2015,4,2.62229990959167,,,0,
2/1/2013,9/1/2015,4,2.60630011558533,,,0,
2/1/2013,10/1/2015,4,2.50629997253418,,,0,
2/1/2013,11/1/2015,4,2.48629999160767,,,0,
2/1/2013,12/1/2015,4,2.47129988670349,,,0,
2/1/2013,1/1/2016,4,2.47129988670349,,,0,
2/1/2013,2/1/2016,4,2.47329998016357,,,0,
2/4/2013,3/1/2013,1,96.1699981689453,97.7600021362305,95.8899993896484,196945,
2/4/2013,4/1/2013,1,96.6600036621094,98.2099990844727,96.370002746582,50203,
2/4/2013,5/1/2013,1,97.0999984741211,98.5,96.8499984741211,35537,
2/4/2013,6/1/2013,1,97.4899978637695,98.9800033569336,97.2099990844727,46086,
2/4/2013,7/1/2013,1,97.7600021362305,99.1100006103516,97.5,18400,
2/4/2013,8/1/2013,1,97.8300018310547,99.0800018310547,97.5400009155274,10196,
2/4/2013,9/1/2013,1,97.7300033569336,98.7099990844727,97.5599975585937,10125,
2/4/2013,10/1/2013,1,97.4899978637695,97.8199996948242,97.1800003051758,3988,
2/4/2013,11/1/2013,1,97.1900024414063,97.8600006103516,97,3248,
2/4/2013,12/1/2013,1,96.8600006103516,97.9100036621094,96.5500030517578,35846,
2/4/2013,1/1/2014,1,96.4400024414062,97.1399993896484,96.2699966430664,2505,
2/4/2013,2/1/2014,1,95.9800033569336,96.0400009155273,95.8899993896484,1198,
2/4/2013,3/1/2014,1,95.5400009155273,,95.5899963378906,2489,
2/4/2013,4/1/2014,1,95.120002746582,,95.1900024414062,368,
2/4/2013,5/1/2014,1,94.7200012207031,,,382,
2/4/2013,6/1/2014,1,94.3399963378906,94.8399963378906,94.2099990844727,6196,
2/4/2013,7/1/2014,1,93.9000015258789,,,31,
2/4/2013,8/1/2014,1,93.4899978637695,,,40,
2/4/2013,9/1/2014,1,93.1399993896484,,,53,
2/4/2013,10/1/2014,1,92.8199996948242,,,263,
2/4/2013,11/1/2014,1,92.5299987792969,,,600,
2/4/2013,12/1/2014,1,92.2799987792969,92.9700012207031,92,13524,
2/4/2013,1/1/2015,1,91.870002746582,,,11,
2/4/2013,2/1/2015,1,91.4800033569336,,,0,
2/4/2013,3/1/2015,1,91.120002746582,,,0,
2/4/2013,4/1/2015,1,90.7799987792969,,,0,
2/4/2013,5/1/2015,1,90.4599990844727,,,0,
2/4/2013,6/1/2015,1,90.1500015258789,,,731,
2/4/2013,7/1/2015,1,89.8300018310547,,,0,
2/4/2013,8/1/2015,1,89.5400009155273,,,0,
2/4/2013,9/1/2015,1,89.2799987792969,,,0,
2/4/2013,10/1/2015,1,89.0299987792969,,,0,
2/4/2013,11/1/2015,1,88.8000030517578,,,0,
2/4/2013,12/1/2015,1,88.5899963378906,89.0599975585937,88.4000015258789,3785,
2/4/2013,1/1/2016,1,88.3099975585938,,,0,
2/4/2013,2/1/2016,1,88.0500030517578,,,0,
2/4/2013,3/1/2016,1,87.7900009155274,,,0,
2/4/2013,4/1/2016,1,87.5400009155274,,,0,
2/4/2013,5/1/2016,1,87.2900009155273,,,0,
2/4/2013,6/1/2016,1,87.0599975585938,,,0,
2/4/2013,7/1/2016,1,86.8600006103516,,,0,
2/4/2013,8/1/2016,1,86.6800003051758,,,0,
2/4/2013,9/1/2016,1,86.5100021362305,,,0,
2/4/2013,10/1/2016,1,86.3399963378906,,,0,
2/4/2013,11/1/2016,1,86.1800003051758,,,0,
2/4/2013,12/1/2016,1,86.0199966430664,86.3300018310547,85.8399963378906,382,
2/4/2013,1/1/2017,1,85.8600006103516,,,0,
2/4/2013,2/1/2017,1,85.7099990844727,,,0,
2/4/2013,3/1/2017,1,85.5599975585938,,,0,
2/4/2013,4/1/2017,1,85.4199981689453,,,0,
2/4/2013,5/1/2017,1,85.2900009155274,,,0,
2/4/2013,6/1/2017,1,85.1699981689453,,,0,
2/4/2013,7/1/2017,1,85.0500030517578,,,0,
2/4/2013,8/1/2017,1,84.9300003051758,,,0,
2/4/2013,9/1/2017,1,84.8099975585938,,,0,
2/4/2013,10/1/2017,1,84.6900024414063,,,0,
2/4/2013,11/1/2017,1,84.5800018310547,,,0,
2/4/2013,12/1/2017,1,84.4700012207031,84.7099990844727,84.2900009155273,45,
2/4/2013,1/1/2018,1,84.3600006103516,,,0,
2/4/2013,2/1/2018,1,84.2600021362305,,,0,
2/4/2013,3/1/2018,1,84.1699981689453,,,0,
2/4/2013,4/1/2018,1,84.0800018310547,,,0,
2/4/2013,5/1/2018,1,84,,,0,
2/4/2013,6/1/2018,1,83.9199981689453,,,0,
2/4/2013,7/1/2018,1,83.8399963378906,,,0,
2/4/2013,8/1/2018,1,83.7600021362305,,,0,
2/4/2013,9/1/2018,1,83.6800003051758,,,0,
2/4/2013,10/1/2018,1,83.6100006103516,,,0,
2/4/2013,11/1/2018,1,83.5400009155273,,,0,
2/4/2013,12/1/2018,1,83.4700012207031,83.6600036621094,83.4599990844727,3,
2/4/2013,6/1/2019,1,83.3099975585938,,,0,
2/4/2013,12/1/2019,1,83.1399993896484,83.1999969482422,,0,
2/4/2013,6/1/2020,1,83.0899963378906,,,0,
2/4/2013,12/1/2020,1,83.0400009155273,,,0,
2/4/2013,6/1/2021,1,83.0400009155273,,,0,
2/4/2013,12/1/2021,1,83.0400009155273,,,0,
2/4/2013,3/1/2013,3,3.15400004386902,3.16989994049072,3.14330005645752,63382,
2/4/2013,4/1/2013,3,3.12829995155334,3.14770007133484,3.12249994277954,38711,
2/4/2013,5/1/2013,3,3.16359996795654,3.18039989471436,3.15849995613098,18592,
2/4/2013,6/1/2013,3,3.13700008392334,3.15610003471375,3.13179993629456,14866,
2/4/2013,7/1/2013,3,3.12339997291565,3.13949990272522,3.11779999732971,2809,
2/4/2013,8/1/2013,3,3.11310005187988,3.1282000541687,3.10800004005432,1063,
2/4/2013,9/1/2013,3,3.105299949646,3.13039994239807,3.10080003738403,1186,
2/4/2013,10/1/2013,3,3.09809994697571,3.11339998245239,3.09409999847412,347,
2/4/2013,11/1/2013,3,3.0922999382019,3.11059999465942,3.08739995956421,161,
2/4/2013,12/1/2013,3,3.08739995956421,3.10549998283386,3.08179998397827,3716,
2/4/2013,1/1/2014,3,3.08200001716614,3.0864999294281,3.0864999294281,161,
2/4/2013,2/1/2014,3,3.07279992103577,,,122,
2/4/2013,3/1/2014,3,3.0592999458313,,,56,
2/4/2013,4/1/2014,3,3.03579998016357,,,0,
2/4/2013,5/1/2014,3,3.01230001449585,,3.02480006217957,1,
2/4/2013,6/1/2014,3,2.99029994010925,,,11,
2/4/2013,7/1/2014,3,2.97830009460449,,,2,
2/4/2013,8/1/2014,3,2.9672999382019,,,3,
2/4/2013,9/1/2014,3,2.95679998397827,,,1,
2/4/2013,10/1/2014,3,2.94679999351501,,,0,
2/4/2013,11/1/2014,3,2.93729996681213,,2.94770002365112,0,
2/4/2013,12/1/2014,3,2.92880010604858,,,0,
2/4/2013,1/1/2015,3,2.92729997634888,,,0,
2/4/2013,2/1/2015,3,2.91880011558533,,,0,
2/4/2013,3/1/2015,3,2.90580010414124,,,0,
2/4/2013,4/1/2015,3,2.8808000087738,,,0,
2/4/2013,5/1/2015,3,2.86380004882812,,,0,
2/4/2013,6/1/2015,3,2.8478000164032,,,0,
2/4/2013,7/1/2015,3,2.84279990196228,,,0,
2/4/2013,8/1/2015,3,2.83929991722107,,,0,
2/4/2013,9/1/2015,3,2.83629989624023,,,0,
2/4/2013,10/1/2015,3,2.83330011367798,,,0,
2/4/2013,11/1/2015,3,2.83080005645752,,,0,
2/4/2013,12/1/2015,3,2.82829999923706,,,0,
2/4/2013,1/1/2016,3,2.82949995994568,,,0,
2/4/2013,2/1/2016,3,2.82340002059937,,,0,
2/4/2013,3/1/2016,3,2.80960011482239,,,0,
2/4/2013,4/1/2016,3,2.79159998893738,,,0,
2/4/2013,5/1/2016,3,2.78159999847412,,,0,
2/4/2013,6/1/2016,3,2.78060007095337,,,0,
2/4/2013,7/1/2016,3,2.78200006484985,,,0,
2/4/2013,8/1/2016,3,2.78349995613098,,,0,
2/4/2013,9/1/2016,3,2.78600001335144,,,0,
2/4/2013,10/1/2016,3,2.7885000705719,,,0,
2/4/2013,11/1/2016,3,2.79200005531311,,,0,
2/4/2013,12/1/2016,3,2.79450011253357,,,0,
2/4/2013,1/1/2017,3,2.79570007324219,,,0,
2/4/2013,3/1/2013,4,3.01149988174438,3.0524001121521,3.00819993019104,43639,
2/4/2013,4/1/2013,4,3.1686999797821,3.20239996910095,3.16420006752014,19046,
2/4/2013,5/1/2013,4,3.13389992713928,3.16219997406006,3.1301999092102,9235,
2/4/2013,6/1/2013,4,3.082200050354,3.11540007591248,3.07649993896484,7743,
2/4/2013,7/1/2013,4,3.03080010414124,3.06319999694824,3.02559995651245,3813,
2/4/2013,8/1/2013,4,2.97939991950989,3.01340007781982,2.97510004043579,3193,
2/4/2013,9/1/2013,4,2.92510008811951,2.96050000190735,2.91840004920959,1610,
2/4/2013,10/1/2013,4,2.76360011100769,2.78439998626709,2.75939989089966,638,
2/4/2013,11/1/2013,4,2.71690011024475,2.74200010299683,2.71269989013672,516,
2/4/2013,12/1/2013,4,2.68560004234314,2.70549988746643,2.68020009994507,733,
2/4/2013,1/1/2014,4,2.66860008239746,2.67009997367859,2.66890001296997,100,
2/4/2013,2/1/2014,4,2.66680002212524,,,11,
2/4/2013,3/1/2014,4,2.67319989204407,,,6,
2/4/2013,4/1/2014,4,2.7992000579834,,,4,
2/4/2013,5/1/2014,4,2.79609990119934,,,4,
2/4/2013,6/1/2014,4,2.77909994125366,,,0,
2/4/2013,7/1/2014,4,2.75309991836548,,,0,
2/4/2013,8/1/2014,4,2.72810006141663,,,0,
2/4/2013,9/1/2014,4,2.68860006332397,,,0,
2/4/2013,10/1/2014,4,2.5576000213623,,,0,
2/4/2013,11/1/2014,4,2.52760004997253,,,0,
2/4/2013,12/1/2014,4,2.50659990310669,,,0,
2/4/2013,1/1/2015,4,2.51060009002686,,,0,
2/4/2013,2/1/2015,4,2.51760005950928,,,0,
2/4/2013,3/1/2015,4,2.5246000289917,,,0,
2/4/2013,4/1/2015,4,2.62459993362427,,,0,
2/4/2013,5/1/2015,4,2.62709999084473,,,0,
2/4/2013,6/1/2015,4,2.61710000038147,,,0,
2/4/2013,7/1/2015,4,2.60310006141663,,,0,
2/4/2013,8/1/2015,4,2.5890998840332,,,0,
2/4/2013,9/1/2015,4,2.57310009002686,,,0,
2/4/2013,10/1/2015,4,2.47309994697571,,,0,
2/4/2013,11/1/2015,4,2.45309996604919,,,0,
2/4/2013,12/1/2015,4,2.4381000995636,,,0,
2/4/2013,1/1/2016,4,2.4381000995636,,,0,
2/4/2013,2/1/2016,4,2.4400999546051,,,0,
2/5/2013,3/1/2013,1,96.6399993896484,97.0699996948242,95.9100036621094,188885,
2/5/2013,4/1/2013,1,97.1100006103516,97.5500030517578,96.3899993896484,77694,
2/5/2013,5/1/2013,1,97.5400009155274,98,96.8600006103516,49212,
2/5/2013,6/1/2013,1,97.9400024414062,98.3899993896484,97.2799987792969,61100,
2/5/2013,7/1/2013,1,98.2300033569336,98.6399993896484,97.5400009155274,23085,
2/5/2013,8/1/2013,1,98.3199996948242,98.7200012207031,97.6399993896484,15999,
2/5/2013,9/1/2013,1,98.2399978637695,98.6100006103516,97.5500030517578,22120,
2/5/2013,10/1/2013,1,98.0400009155273,98.3399963378906,97.3099975585938,7947,
2/5/2013,11/1/2013,1,97.7799987792969,98.0299987792969,97,5546,
2/5/2013,12/1/2013,1,97.4800033569336,97.7300033569336,96.6500015258789,58713,
2/5/2013,1/1/2014,1,97.0999984741211,97.2600021362305,96.3000030517578,3182,
2/5/2013,2/1/2014,1,96.6800003051758,96.7900009155273,95.9199981689453,3121,
2/5/2013,3/1/2014,1,96.2799987792969,96.4899978637695,95.1999969482422,2986,
2/5/2013,4/1/2014,1,95.8899993896484,,,1531,
2/5/2013,5/1/2014,1,95.5100021362305,,,1840,
2/5/2013,6/1/2014,1,95.1500015258789,95.2600021362305,94.2399978637695,12139,
2/5/2013,7/1/2014,1,94.7200012207031,,,981,
2/5/2013,8/1/2014,1,94.3300018310547,,,1777,
2/5/2013,9/1/2014,1,93.9899978637695,,,4433,
2/5/2013,10/1/2014,1,93.6900024414063,,,1204,
2/5/2013,11/1/2014,1,93.4199981689453,,,868,
2/5/2013,12/1/2014,1,93.1800003051758,93.3199996948242,92.1900024414063,22986,
2/5/2013,1/1/2015,1,92.7699966430664,,,74,
2/5/2013,2/1/2015,1,92.379997253418,,,10,
2/5/2013,3/1/2015,1,92.0199966430664,,,350,
2/5/2013,4/1/2015,1,91.6900024414062,,,250,
2/5/2013,5/1/2015,1,91.370002746582,,,750,
2/5/2013,6/1/2015,1,91.0800018310547,,,1592,
2/5/2013,7/1/2015,1,90.7699966430664,,,500,
2/5/2013,8/1/2015,1,90.4800033569336,,,900,
2/5/2013,9/1/2015,1,90.2200012207031,,,400,
2/5/2013,10/1/2015,1,89.9700012207031,,,0,
2/5/2013,11/1/2015,1,89.7399978637695,,,0,
2/5/2013,12/1/2015,1,89.5299987792969,89.6999969482422,88.8899993896484,4783,
2/5/2013,1/1/2016,1,89.25,,,0,
2/5/2013,2/1/2016,1,88.9899978637695,,,0,
2/5/2013,3/1/2016,1,88.7399978637695,,,0,
2/5/2013,4/1/2016,1,88.4899978637695,,,0,
2/5/2013,5/1/2016,1,88.2399978637695,,,0,
2/5/2013,6/1/2016,1,88.0100021362305,,,13,
2/5/2013,7/1/2016,1,87.8099975585937,,,0,
2/5/2013,8/1/2016,1,87.629997253418,,,0,
2/5/2013,9/1/2016,1,87.4599990844727,,,0,
2/5/2013,10/1/2016,1,87.3000030517578,,,0,
2/5/2013,11/1/2016,1,87.1399993896484,,,0,
2/5/2013,12/1/2016,1,86.9800033569336,87.0899963378906,86.620002746582,849,
2/5/2013,1/1/2017,1,86.8199996948242,,,0,
2/5/2013,2/1/2017,1,86.6699981689453,,,0,
2/5/2013,3/1/2017,1,86.5199966430664,,,0,
2/5/2013,4/1/2017,1,86.379997253418,,,0,
2/5/2013,5/1/2017,1,86.25,,,0,
2/5/2013,6/1/2017,1,86.129997253418,,,0,
2/5/2013,7/1/2017,1,86.0100021362305,,,0,
2/5/2013,8/1/2017,1,85.8899993896484,,,0,
2/5/2013,9/1/2017,1,85.7699966430664,,,0,
2/5/2013,10/1/2017,1,85.6600036621094,,,0,
2/5/2013,11/1/2017,1,85.5500030517578,,,0,
2/5/2013,12/1/2017,1,85.4400024414062,85.4899978637695,84.7699966430664,592,
2/5/2013,1/1/2018,1,85.3199996948242,,,0,
2/5/2013,2/1/2018,1,85.2099990844727,,,0,
2/5/2013,3/1/2018,1,85.1100006103516,,,0,
2/5/2013,4/1/2018,1,85.0199966430664,,,0,
2/5/2013,5/1/2018,1,84.9300003051758,,,0,
2/5/2013,6/1/2018,1,84.8399963378906,,,0,
2/5/2013,7/1/2018,1,84.75,,,0,
2/5/2013,8/1/2018,1,84.6699981689453,,,0,
2/5/2013,9/1/2018,1,84.5899963378906,,,0,
2/5/2013,10/1/2018,1,84.5100021362305,,,0,
2/5/2013,11/1/2018,1,84.4300003051758,,,0,
2/5/2013,12/1/2018,1,84.3499984741211,84.3600006103516,83.5100021362305,186,
2/5/2013,6/1/2019,1,84.1900024414062,,,0,
2/5/2013,12/1/2019,1,84.0199966430664,,,1,
2/5/2013,6/1/2020,1,83.9700012207031,,,0,
2/5/2013,12/1/2020,1,83.9199981689453,,,0,
2/5/2013,6/1/2021,1,83.9199981689453,,,0,
2/5/2013,12/1/2021,1,83.9199981689453,,,0,
2/5/2013,3/1/2013,3,3.19129991531372,3.20110011100769,3.14800000190735,73612,
2/5/2013,4/1/2013,3,3.16319990158081,3.17400002479553,3.11969995498657,42598,
2/5/2013,5/1/2013,3,3.19479990005493,3.20600008964539,3.15820002555847,25070,
2/5/2013,6/1/2013,3,3.16490006446838,3.17549991607666,3.13129997253418,19600,
2/5/2013,7/1/2013,3,3.14860010147095,3.1596999168396,3.11770009994507,5382,
2/5/2013,8/1/2013,3,3.13619995117187,3.14680004119873,3.13240003585815,2463,
2/5/2013,9/1/2013,3,3.12660002708435,3.13579988479614,3.09949994087219,1478,
2/5/2013,10/1/2013,3,3.11779999732971,3.12220001220703,3.09800004959106,1385,
2/5/2013,11/1/2013,3,3.11010003089905,3.11899995803833,3.10610008239746,1542,
2/5/2013,12/1/2013,3,3.10409998893738,3.11450004577637,3.07809996604919,8756,
2/5/2013,1/1/2014,3,3.09739995002747,3.10540008544922,3.09260010719299,1400,
2/5/2013,2/1/2014,3,3.08699989318848,,,290,
2/5/2013,3/1/2014,3,3.07299995422363,,,377,
2/5/2013,4/1/2014,3,3.04850006103516,,,192,
2/5/2013,5/1/2014,3,3.02349996566772,3.0246000289917,,11,
2/5/2013,6/1/2014,3,2.99900007247925,2.99799990653992,2.99799990653992,42,
2/5/2013,7/1/2014,3,2.98600006103516,,,0,
2/5/2013,8/1/2014,3,2.97499990463257,,,0,
2/5/2013,9/1/2014,3,2.96449995040894,,,0,
2/5/2013,10/1/2014,3,2.95449995994568,,,0,
2/5/2013,11/1/2014,3,2.9449999332428,2.94000005722046,,0,
2/5/2013,12/1/2014,3,2.93650007247925,2.94899988174438,2.94899988174438,12,
2/5/2013,1/1/2015,3,2.93499994277954,,,0,
2/5/2013,2/1/2015,3,2.92650008201599,,,0,
2/5/2013,3/1/2015,3,2.9135000705719,,,0,
2/5/2013,4/1/2015,3,2.88849997520447,,,0,
2/5/2013,5/1/2015,3,2.87150001525879,,,0,
2/5/2013,6/1/2015,3,2.85549998283386,,,0,
2/5/2013,7/1/2015,3,2.85050010681152,,,0,
2/5/2013,8/1/2015,3,2.84699988365173,,,0,
2/5/2013,9/1/2015,3,2.84400010108948,,,0,
2/5/2013,10/1/2015,3,2.84100008010864,,,0,
2/5/2013,11/1/2015,3,2.83850002288818,,,0,
2/5/2013,12/1/2015,3,2.83599996566772,,,0,
2/5/2013,1/1/2016,3,2.83719992637634,,,0,
2/5/2013,2/1/2016,3,2.83109998703003,,,0,
2/5/2013,3/1/2016,3,2.81730008125305,,,0,
2/5/2013,4/1/2016,3,2.79929995536804,,,0,
2/5/2013,5/1/2016,3,2.78929996490479,,,0,
2/5/2013,6/1/2016,3,2.78830003738403,,,0,
2/5/2013,7/1/2016,3,2.78970003128052,,,0,
2/5/2013,8/1/2016,3,2.79119992256165,,,0,
2/5/2013,9/1/2016,3,2.7936999797821,,,0,
2/5/2013,10/1/2016,3,2.79620003700256,,,0,
2/5/2013,11/1/2016,3,2.79970002174377,,,0,
2/5/2013,12/1/2016,3,2.80220007896423,,,0,
2/5/2013,1/1/2017,3,2.80340003967285,,,0,
2/5/2013,3/1/2013,4,3.03740000724792,3.05279994010925,3.00559997558594,50262,
2/5/2013,4/1/2013,4,3.2046000957489,3.21760010719299,3.16519999504089,26260,
2/5/2013,5/1/2013,4,3.16790008544922,3.17930006980896,3.12910008430481,13253,
2/5/2013,6/1/2013,4,3.11279988288879,3.12389993667603,3.07500004768372,9511,
2/5/2013,7/1/2013,4,3.05839991569519,3.06529998779297,3.02180004119873,5395,
2/5/2013,8/1/2013,4,3.00390005111694,3.01419997215271,2.96810007095337,4135,
2/5/2013,9/1/2013,4,2.94810009002686,2.95709991455078,2.9242000579834,2648,
2/5/2013,10/1/2013,4,2.78439998626709,2.78760004043579,2.77870011329651,939,
2/5/2013,11/1/2013,4,2.7386999130249,2.7409999370575,2.71390008926392,599,
2/5/2013,12/1/2013,4,2.70799994468689,2.71700000762939,2.68029999732971,331,
2/5/2013,1/1/2014,4,2.69029998779297,,,59,
2/5/2013,2/1/2014,4,2.68819999694824,,,4,
2/5/2013,3/1/2014,4,2.69429993629456,,,3,
2/5/2013,4/1/2014,4,2.81929993629456,,,2,
2/5/2013,5/1/2014,4,2.81620001792908,,,0,
2/5/2013,6/1/2014,4,2.7992000579834,,,0,
2/5/2013,7/1/2014,4,2.77320003509521,,,0,
2/5/2013,8/1/2014,4,2.74819993972778,,,0,
2/5/2013,9/1/2014,4,2.70869994163513,,,0,
2/5/2013,10/1/2014,4,2.57769989967346,,,0,
2/5/2013,11/1/2014,4,2.54769992828369,,,0,
2/5/2013,12/1/2014,4,2.52670001983643,,,0,
2/5/2013,1/1/2015,4,2.53069996833801,,,0,
2/5/2013,2/1/2015,4,2.53769993782043,,,0,
2/5/2013,3/1/2015,4,2.54469990730286,,,0,
2/5/2013,4/1/2015,4,2.644700050354,,,0,
2/5/2013,5/1/2015,4,2.64720010757446,,,0,
2/5/2013,6/1/2015,4,2.63720011711121,,,0,
2/5/2013,7/1/2015,4,2.62319993972778,,,0,
2/5/2013,8/1/2015,4,2.60920000076294,,,0,
2/5/2013,9/1/2015,4,2.59319996833801,,,0,
2/5/2013,10/1/2015,4,2.49320006370544,,,0,
2/5/2013,11/1/2015,4,2.47320008277893,,,0,
2/5/2013,12/1/2015,4,2.45819997787476,,,0,
2/5/2013,1/1/2016,4,2.45819997787476,,,0,
2/5/2013,2/1/2016,4,2.46020007133484,,,0,
2/6/2013,3/1/2013,1,96.620002746582,96.9899978637695,95.0400009155274,282738,
2/6/2013,4/1/2013,1,97.0899963378906,97.4599990844727,95.5,103286,
2/6/2013,5/1/2013,1,97.5500030517578,97.9100036621094,95.9899978637695,61919,
2/6/2013,6/1/2013,1,97.9700012207031,98.3199996948242,96.4199981689453,98990,
2/6/2013,7/1/2013,1,98.2799987792969,98.6100006103516,96.8000030517578,38041,
2/6/2013,8/1/2013,1,98.4000015258789,98.5800018310547,96.8899993896484,23671,
2/6/2013,9/1/2013,1,98.3499984741211,98.5899963378906,96.9199981689453,28896,
2/6/2013,10/1/2013,1,98.1800003051758,98.3399963378906,96.8199996948242,10122,
2/6/2013,11/1/2013,1,97.9300003051758,98.0599975585938,96.629997253418,8133,
2/6/2013,12/1/2013,1,97.6399993896484,97.7799987792969,96.3499984741211,75377,
2/6/2013,1/1/2014,1,97.2699966430664,97.370002746582,96.0999984741211,3394,
2/6/2013,2/1/2014,1,96.870002746582,96.9800033569336,95.8600006103516,1813,
2/6/2013,3/1/2014,1,96.4899978637695,96.5,95.4899978637695,2760,
2/6/2013,4/1/2014,1,96.1100006103516,96.0299987792969,96.0299987792969,562,
2/6/2013,5/1/2014,1,95.75,95.6500015258789,95.6500015258789,513,
2/6/2013,6/1/2014,1,95.4100036621094,95.4700012207031,94.4000015258789,12085,
2/6/2013,7/1/2014,1,95,,,703,
2/6/2013,8/1/2014,1,94.629997253418,,,168,
2/6/2013,9/1/2014,1,94.3000030517578,,,226,
2/6/2013,10/1/2014,1,94,,,98,
2/6/2013,11/1/2014,1,93.7399978637695,,,557,
2/6/2013,12/1/2014,1,93.5,93.6100006103516,92.620002746582,24963,
2/6/2013,1/1/2015,1,93.0999984741211,,,550,
2/6/2013,2/1/2015,1,92.7300033569336,,,0,
2/6/2013,3/1/2015,1,92.379997253418,,,0,
2/6/2013,4/1/2015,1,92.0500030517578,,,0,
2/6/2013,5/1/2015,1,91.7399978637695,,,0,
2/6/2013,6/1/2015,1,91.4499969482422,91.1500015258789,90.9199981689453,910,
2/6/2013,7/1/2015,1,91.129997253418,,,100,
2/6/2013,8/1/2015,1,90.8300018310547,,,800,
2/6/2013,9/1/2015,1,90.5500030517578,,,1100,
2/6/2013,10/1/2015,1,90.3099975585937,,,0,
2/6/2013,11/1/2015,1,90.0899963378906,,,0,
2/6/2013,12/1/2015,1,89.9000015258789,90.0199966430664,89.3099975585938,5918,
2/6/2013,1/1/2016,1,89.620002746582,,,0,
2/6/2013,2/1/2016,1,89.3600006103516,,,0,
2/6/2013,3/1/2016,1,89.1100006103516,,,0,
2/6/2013,4/1/2016,1,88.8600006103516,,,0,
2/6/2013,5/1/2016,1,88.620002746582,,,0,
2/6/2013,6/1/2016,1,88.3899993896484,,,4,
2/6/2013,7/1/2016,1,88.1900024414063,,,0,
2/6/2013,8/1/2016,1,88.0100021362305,,,0,
2/6/2013,9/1/2016,1,87.8399963378906,,,0,
2/6/2013,10/1/2016,1,87.6800003051758,,,0,
2/6/2013,11/1/2016,1,87.5199966430664,,,0,
2/6/2013,12/1/2016,1,87.370002746582,87.4300003051758,86.9100036621094,1797,
2/6/2013,1/1/2017,1,87.2099990844727,,,0,
2/6/2013,2/1/2017,1,87.0599975585938,,,0,
2/6/2013,3/1/2017,1,86.9100036621094,,,0,
2/6/2013,4/1/2017,1,86.7699966430664,,,0,
2/6/2013,5/1/2017,1,86.6399993896484,,,0,
2/6/2013,6/1/2017,1,86.5199966430664,,,0,
2/6/2013,7/1/2017,1,86.4000015258789,,,0,
2/6/2013,8/1/2017,1,86.2799987792969,,,0,
2/6/2013,9/1/2017,1,86.1600036621094,,,0,
2/6/2013,10/1/2017,1,86.0500030517578,,,0,
2/6/2013,11/1/2017,1,85.9400024414063,,,0,
2/6/2013,12/1/2017,1,85.8300018310547,85.9199981689453,85.4800033569336,534,
2/6/2013,1/1/2018,1,85.7200012207031,,,0,
2/6/2013,2/1/2018,1,85.6100006103516,,,0,
2/6/2013,3/1/2018,1,85.5100021362305,,,0,
2/6/2013,4/1/2018,1,85.4199981689453,,,0,
2/6/2013,5/1/2018,1,85.3300018310547,,,0,
2/6/2013,6/1/2018,1,85.25,,,0,
2/6/2013,7/1/2018,1,85.1699981689453,,,0,
2/6/2013,8/1/2018,1,85.0899963378906,,,0,
2/6/2013,9/1/2018,1,85.0100021362305,,,0,
2/6/2013,10/1/2018,1,84.9300003051758,,,0,
2/6/2013,11/1/2018,1,84.8499984741211,,,0,
2/6/2013,12/1/2018,1,84.7799987792969,84.870002746582,84.75,389,
2/6/2013,6/1/2019,1,84.620002746582,,,0,
2/6/2013,12/1/2019,1,84.4499969482422,,,0,
2/6/2013,6/1/2020,1,84.4000015258789,,,0,
2/6/2013,12/1/2020,1,84.3499984741211,,,0,
2/6/2013,6/1/2021,1,84.3499984741211,,,0,
2/6/2013,12/1/2021,1,84.3499984741211,,,0,
2/6/2013,3/1/2013,3,3.18580007553101,3.19869995117187,3.16230010986328,58390,
2/6/2013,4/1/2013,3,3.16179990768433,3.17179989814758,3.13779997825623,32106,
2/6/2013,5/1/2013,3,3.19679999351501,3.2056999206543,3.17249989509583,17633,
2/6/2013,6/1/2013,3,3.16860008239746,3.17650008201599,3.1421000957489,16264,
2/6/2013,7/1/2013,3,3.15339994430542,3.16059994697571,3.12779998779297,4321,
2/6/2013,8/1/2013,3,3.14159989356995,3.1479001045227,3.11870002746582,1994,
2/6/2013,9/1/2013,3,3.13220000267029,3.1389000415802,3.10780000686645,2608,
2/6/2013,10/1/2013,3,3.12420010566711,3.13150000572205,3.10260009765625,656,
2/6/2013,11/1/2013,3,3.11719989776611,3.12350010871887,3.09529995918274,510,
2/6/2013,12/1/2013,3,3.11199998855591,3.11809992790222,3.08800005912781,4099,
2/6/2013,1/1/2014,3,3.10630011558533,3.11279988288879,3.08550000190735,304,
2/6/2013,2/1/2014,3,3.09629988670349,3.09850001335144,3.09689998626709,91,
2/6/2013,3/1/2014,3,3.08279991149902,3.09100008010864,3.08299994468689,170,
2/6/2013,4/1/2014,3,3.05900001525879,3.06649994850159,3.05599999427795,112,
2/6/2013,5/1/2014,3,3.03399991989136,3.04299998283386,3.04299998283386,7,
2/6/2013,6/1/2014,3,3.00950002670288,,,148,
2/6/2013,7/1/2014,3,2.99749994277954,,,0,
2/6/2013,8/1/2014,3,2.98749995231628,,,0,
2/6/2013,9/1/2014,3,2.9779999256134,,,0,
2/6/2013,10/1/2014,3,2.96950006484985,,,0,
2/6/2013,11/1/2014,3,2.9614999294281,,,0,
2/6/2013,12/1/2014,3,2.95350003242493,,,211,
2/6/2013,1/1/2015,3,2.95199990272522,,,0,
2/6/2013,2/1/2015,3,2.94350004196167,,,0,
2/6/2013,3/1/2015,3,2.93050003051758,,,0,
2/6/2013,4/1/2015,3,2.90549993515015,,,0,
2/6/2013,5/1/2015,3,2.88849997520447,,,0,
2/6/2013,6/1/2015,3,2.87249994277954,,,0,
2/6/2013,7/1/2015,3,2.8675000667572,,,0,
2/6/2013,8/1/2015,3,2.86400008201599,,,0,
2/6/2013,9/1/2015,3,2.86100006103516,,,0,
2/6/2013,10/1/2015,3,2.85800004005432,,,0,
2/6/2013,11/1/2015,3,2.85549998283386,,,0,
2/6/2013,12/1/2015,3,2.8529999256134,,,0,
2/6/2013,1/1/2016,3,2.85419988632202,,,0,
2/6/2013,2/1/2016,3,2.84809994697571,,,0,
2/6/2013,3/1/2016,3,2.83430004119873,,,0,
2/6/2013,4/1/2016,3,2.81629991531372,,,0,
2/6/2013,5/1/2016,3,2.80629992485046,,,0,
2/6/2013,6/1/2016,3,2.80529999732971,,,0,
2/6/2013,7/1/2016,3,2.8066999912262,,,0,
2/6/2013,8/1/2016,3,2.80819988250732,,,0,
2/6/2013,9/1/2016,3,2.81069993972778,,,0,
2/6/2013,10/1/2016,3,2.81319999694824,,,0,
2/6/2013,11/1/2016,3,2.81669998168945,,,0,
2/6/2013,12/1/2016,3,2.81920003890991,,,0,
2/6/2013,1/1/2017,3,2.82039999961853,,,0,
2/6/2013,3/1/2013,4,3.03970003128052,3.0534999370575,3.00710010528564,57791,
2/6/2013,4/1/2013,4,3.22210001945496,3.23219990730286,3.18650007247925,40920,
2/6/2013,5/1/2013,4,3.18549990653992,3.19350004196167,3.15310001373291,19337,
2/6/2013,6/1/2013,4,3.1282000541687,3.13619995117187,3.09629988670349,13111,
2/6/2013,7/1/2013,4,3.07159996032715,3.07999992370605,3.04139995574951,6749,
2/6/2013,8/1/2013,4,3.01559996604919,3.02550005912781,2.98699998855591,6146,
2/6/2013,9/1/2013,4,2.95939993858337,2.9702000617981,2.93149995803833,4942,
2/6/2013,10/1/2013,4,2.7960000038147,2.80290007591248,2.76999998092651,1151,
2/6/2013,11/1/2013,4,2.74869990348816,2.7574999332428,2.72429990768433,1117,
2/6/2013,12/1/2013,4,2.71709990501404,2.72659993171692,2.6949999332428,1247,
2/6/2013,1/1/2014,4,2.69869995117187,2.69639992713928,2.69639992713928,377,
2/6/2013,2/1/2014,4,2.69600009918213,,,62,
2/6/2013,3/1/2014,4,2.70129990577698,,,12,
2/6/2013,4/1/2014,4,2.82719993591309,,,10,
2/6/2013,5/1/2014,4,2.82360005378723,,,5,
2/6/2013,6/1/2014,4,2.80679988861084,,,2,
2/6/2013,7/1/2014,4,2.78080010414124,,,0,
2/6/2013,8/1/2014,4,2.7558000087738,,,0,
2/6/2013,9/1/2014,4,2.71630001068115,,,0,
2/6/2013,10/1/2014,4,2.58529996871948,,,0,
2/6/2013,11/1/2014,4,2.55529999732971,,,0,
2/6/2013,12/1/2014,4,2.53430008888245,,,0,
2/6/2013,1/1/2015,4,2.53830003738403,,,0,
2/6/2013,2/1/2015,4,2.54530000686645,,,0,
2/6/2013,3/1/2015,4,2.55229997634888,,,0,
2/6/2013,4/1/2015,4,2.65229988098145,,,0,
2/6/2013,5/1/2015,4,2.6547999382019,,,0,
2/6/2013,6/1/2015,4,2.64479994773865,,,0,
2/6/2013,7/1/2015,4,2.6308000087738,,,0,
2/6/2013,8/1/2015,4,2.61680006980896,,,0,
2/6/2013,9/1/2015,4,2.60080003738403,,,0,
2/6/2013,10/1/2015,4,2.50079989433289,,,0,
2/6/2013,11/1/2015,4,2.48079991340637,,,0,
2/6/2013,12/1/2015,4,2.46580004692078,,,0,
2/6/2013,1/1/2016,4,2.46580004692078,,,0,
2/6/2013,2/1/2016,4,2.46779990196228,,,0,
2/7/2013,3/1/2013,1,95.8300018310547,97.2099990844727,95.5400009155273,274011,
2/7/2013,4/1/2013,1,96.3499984741211,97.6800003051758,96.0500030517578,127700,
2/7/2013,5/1/2013,1,96.879997253418,98.1500015258789,96.5899963378906,78950,
2/7/2013,6/1/2013,1,97.3499984741211,98.5400009155273,97.0400009155273,93918,
2/7/2013,7/1/2013,1,97.6999969482422,98.8099975585937,97.4100036621094,32367,
2/7/2013,8/1/2013,1,97.8600006103516,98.9199981689453,97.5599975585937,21678,
2/7/2013,9/1/2013,1,97.870002746582,98.8300018310547,97.5699996948242,25125,
2/7/2013,10/1/2013,1,97.7699966430664,98.5899963378906,97.4400024414063,9790,
2/7/2013,11/1/2013,1,97.5699996948242,98.3000030517578,97.2600021362305,7825,
2/7/2013,12/1/2013,1,97.3000030517578,98.0500030517578,96.9599990844727,61721,
2/7/2013,1/1/2014,1,96.9599990844727,97.5500030517578,96.6500015258789,2511,
2/7/2013,2/1/2014,1,96.5899963378906,97.120002746582,96.25,1611,
2/7/2013,3/1/2014,1,96.2300033569336,96.5999984741211,96.0199966430664,2408,
2/7/2013,4/1/2014,1,95.870002746582,,,458,
2/7/2013,5/1/2014,1,95.5199966430664,,,697,
2/7/2013,6/1/2014,1,95.1900024414062,95.620002746582,94.9100036621094,7357,
2/7/2013,7/1/2014,1,94.7900009155273,,,213,
2/7/2013,8/1/2014,1,94.4300003051758,,,101,
2/7/2013,9/1/2014,1,94.1100006103516,,,601,
2/7/2013,10/1/2014,1,93.8199996948242,,,42,
2/7/2013,11/1/2014,1,93.5699996948242,,,108,
2/7/2013,12/1/2014,1,93.3399963378906,93.6500015258789,93.0599975585938,14552,
2/7/2013,1/1/2015,1,92.9499969482422,,,27,
2/7/2013,2/1/2015,1,92.5800018310547,,,0,
2/7/2013,3/1/2015,1,92.2399978637695,,,0,
2/7/2013,4/1/2015,1,91.9100036621094,,,0,
2/7/2013,5/1/2015,1,91.6100006103516,,,0,
2/7/2013,6/1/2015,1,91.3199996948242,,,179,
2/7/2013,7/1/2015,1,91,,,0,
2/7/2013,8/1/2015,1,90.6999969482422,,,0,
2/7/2013,9/1/2015,1,90.4300003051758,,,0,
2/7/2013,10/1/2015,1,90.1900024414062,,,0,
2/7/2013,11/1/2015,1,89.9800033569336,,,0,
2/7/2013,12/1/2015,1,89.7900009155273,90,89.4800033569336,3735,
2/7/2013,1/1/2016,1,89.5199966430664,,,0,
2/7/2013,2/1/2016,1,89.2699966430664,,,0,
2/7/2013,3/1/2016,1,89.0299987792969,,,0,
2/7/2013,4/1/2016,1,88.7900009155274,,,0,
2/7/2013,5/1/2016,1,88.5599975585938,,,0,
2/7/2013,6/1/2016,1,88.3399963378906,,,0,
2/7/2013,7/1/2016,1,88.1399993896484,,,0,
2/7/2013,8/1/2016,1,87.9700012207031,,,0,
2/7/2013,9/1/2016,1,87.8099975585937,,,0,
2/7/2013,10/1/2016,1,87.6600036621094,,,0,
2/7/2013,11/1/2016,1,87.5100021362305,,,0,
2/7/2013,12/1/2016,1,87.370002746582,87.3899993896484,86.9899978637695,1322,
2/7/2013,1/1/2017,1,87.2200012207031,,,0,
2/7/2013,2/1/2017,1,87.0800018310547,,,0,
2/7/2013,3/1/2017,1,86.9499969482422,,,0,
2/7/2013,4/1/2017,1,86.8199996948242,,,0,
2/7/2013,5/1/2017,1,86.7099990844727,,,0,
2/7/2013,6/1/2017,1,86.5999984741211,,,0,
2/7/2013,7/1/2017,1,86.4899978637695,,,0,
2/7/2013,8/1/2017,1,86.379997253418,,,0,
2/7/2013,9/1/2017,1,86.2799987792969,,,0,
2/7/2013,10/1/2017,1,86.1800003051758,,,0,
2/7/2013,11/1/2017,1,86.0899963378906,,,0,
2/7/2013,12/1/2017,1,86,86,85.5299987792969,443,
2/7/2013,1/1/2018,1,85.9000015258789,,,0,
2/7/2013,2/1/2018,1,85.8099975585938,,,0,
2/7/2013,3/1/2018,1,85.7200012207031,,,0,
2/7/2013,4/1/2018,1,85.6399993896484,,,0,
2/7/2013,5/1/2018,1,85.5699996948242,,,0,
2/7/2013,6/1/2018,1,85.5,,,0,
2/7/2013,7/1/2018,1,85.4300003051758,,,0,
2/7/2013,8/1/2018,1,85.3600006103516,,,0,
2/7/2013,9/1/2018,1,85.2900009155274,,,0,
2/7/2013,10/1/2018,1,85.2300033569336,,,0,
2/7/2013,11/1/2018,1,85.1699981689453,,,0,
2/7/2013,12/1/2018,1,85.1100006103516,85.0999984741211,84.5,61,
2/7/2013,6/1/2019,1,84.9499969482422,,,0,
2/7/2013,12/1/2019,1,84.7799987792969,,,0,
2/7/2013,6/1/2020,1,84.7300033569336,,,0,
2/7/2013,12/1/2020,1,84.6800003051758,,,0,
2/7/2013,6/1/2021,1,84.6800003051758,,,0,
2/7/2013,12/1/2021,1,84.6800003051758,,,0,
2/7/2013,3/1/2013,3,3.19950008392334,3.21749997138977,3.18400001525879,59490,
2/7/2013,4/1/2013,3,3.17589998245239,3.19109988212585,3.15960001945496,33121,
2/7/2013,5/1/2013,3,3.21339988708496,3.22119998931885,3.19510006904602,24265,
2/7/2013,6/1/2013,3,3.18319988250732,3.19230008125305,3.16750001907349,19874,
2/7/2013,7/1/2013,3,3.16700005531311,3.17499995231628,3.15100002288818,7178,
2/7/2013,8/1/2013,3,3.15429997444153,3.16260004043579,3.13969993591309,3242,
2/7/2013,9/1/2013,3,3.14359998703003,3.15120005607605,3.12849998474121,2813,
2/7/2013,10/1/2013,3,3.13439989089966,3.14109992980957,3.12299990653992,655,
2/7/2013,11/1/2013,3,3.12649989128113,3.13599991798401,3.1117000579834,409,
2/7/2013,12/1/2013,3,3.12019991874695,3.13199996948242,3.10450005531311,5113,
2/7/2013,1/1/2014,3,3.11350011825562,3.12459993362427,3.09990000724792,398,
2/7/2013,2/1/2014,3,3.10269999504089,3.11100006103516,3.09730005264282,225,
2/7/2013,3/1/2014,3,3.08890008926392,3.09400010108948,3.09400010108948,109,
2/7/2013,4/1/2014,3,3.06520009040833,3.07249999046326,3.07249999046326,41,
2/7/2013,5/1/2014,3,3.04019999504089,3.04329991340637,3.03889989852905,5,
2/7/2013,6/1/2014,3,3.01570010185242,3.01570010185242,,3,
2/7/2013,7/1/2014,3,3.00370001792908,3.00370001792908,,0,
2/7/2013,8/1/2014,3,2.99370002746582,,,0,
2/7/2013,9/1/2014,3,2.98420000076294,,,0,
2/7/2013,10/1/2014,3,2.97569990158081,2.97300004959106,2.97300004959106,0,
2/7/2013,11/1/2014,3,2.96770000457764,2.96749997138977,2.96749997138977,0,
2/7/2013,12/1/2014,3,2.95970010757446,,,0,
2/7/2013,1/1/2015,3,2.95819997787476,,,0,
2/7/2013,2/1/2015,3,2.94970011711121,,,0,
2/7/2013,3/1/2015,3,2.93670010566711,,,0,
2/7/2013,4/1/2015,3,2.91170001029968,,,0,
2/7/2013,5/1/2015,3,2.894700050354,,,0,
2/7/2013,6/1/2015,3,2.87870001792908,,,0,
2/7/2013,7/1/2015,3,2.87369990348816,,,0,
2/7/2013,8/1/2015,3,2.87019991874695,,,0,
2/7/2013,9/1/2015,3,2.86719989776611,,,0,
2/7/2013,10/1/2015,3,2.86420011520386,,,0,
2/7/2013,11/1/2015,3,2.8617000579834,,,0,
2/7/2013,12/1/2015,3,2.85920000076294,,,0,
2/7/2013,1/1/2016,3,2.86039996147156,,,0,
2/7/2013,2/1/2016,3,2.85430002212524,,,0,
2/7/2013,3/1/2016,3,2.84050011634827,,,0,
2/7/2013,4/1/2016,3,2.82249999046326,,,0,
2/7/2013,5/1/2016,3,2.8125,,,0,
2/7/2013,6/1/2016,3,2.81150007247925,,,0,
2/7/2013,7/1/2016,3,2.81290006637573,,,0,
2/7/2013,8/1/2016,3,2.81439995765686,,,0,
2/7/2013,9/1/2016,3,2.81690001487732,,,0,
2/7/2013,10/1/2016,3,2.81940007209778,,,0,
2/7/2013,11/1/2016,3,2.82290005683899,,,0,
2/7/2013,12/1/2016,3,2.82540011405945,,,0,
2/7/2013,1/1/2017,3,2.82660007476807,,,0,
2/7/2013,3/1/2013,4,2.99990010261536,3.06979990005493,2.98250007629395,75480,
2/7/2013,4/1/2013,4,3.20070004463196,3.25,3.17960000038147,56348,
2/7/2013,5/1/2013,4,3.17589998245239,3.21199989318848,3.15210008621216,29380,
2/7/2013,6/1/2013,4,3.12919998168945,3.1570999622345,3.10190010070801,24276,
2/7/2013,7/1/2013,4,3.08049988746643,3.09999990463257,3.05150008201599,13574,
2/7/2013,8/1/2013,4,3.02950000762939,3.04850006103516,2.99920010566711,8698,
2/7/2013,9/1/2013,4,2.97480010986328,2.99410009384155,2.94250011444092,5987,
2/7/2013,10/1/2013,4,2.81279993057251,2.82299995422363,2.78940010070801,2185,
2/7/2013,11/1/2013,4,2.76579999923706,2.77710008621216,2.74300003051758,1720,
2/7/2013,12/1/2013,4,2.73469996452332,2.74110007286072,2.71070003509521,2149,
2/7/2013,1/1/2014,4,2.71810007095337,2.71499991416931,2.71499991416931,412,
2/7/2013,2/1/2014,4,2.71550011634827,2.71550011634827,,155,
2/7/2013,3/1/2014,4,2.7195999622345,2.7195999622345,,63,
2/7/2013,4/1/2014,4,2.85060000419617,2.85060000419617,,25,
2/7/2013,5/1/2014,4,2.84360003471375,,,11,
2/7/2013,6/1/2014,4,2.82159996032715,2.82159996032715,,5,
2/7/2013,7/1/2014,4,2.79259991645813,2.79259991645813,,0,
2/7/2013,8/1/2014,4,2.7632999420166,,,0,
2/7/2013,9/1/2014,4,2.7221999168396,,,0,
2/7/2013,10/1/2014,4,2.59120011329651,,,0,
2/7/2013,11/1/2014,4,2.56119990348816,,,0,
2/7/2013,12/1/2014,4,2.54019999504089,,,0,
2/7/2013,1/1/2015,4,2.54419994354248,,,0,
2/7/2013,2/1/2015,4,2.5511999130249,,,0,
2/7/2013,3/1/2015,4,2.55819988250732,,,0,
2/7/2013,4/1/2015,4,2.65820002555847,,,0,
2/7/2013,5/1/2015,4,2.66070008277893,,,0,
2/7/2013,6/1/2015,4,2.65070009231567,,,0,
2/7/2013,7/1/2015,4,2.63669991493225,,,0,
2/7/2013,8/1/2015,4,2.62269997596741,,,0,
2/7/2013,9/1/2015,4,2.60669994354248,,,0,
2/7/2013,10/1/2015,4,2.50670003890991,,,0,
2/7/2013,11/1/2015,4,2.4867000579834,,,0,
2/7/2013,12/1/2015,4,2.47169995307922,,,0,
2/7/2013,1/1/2016,4,2.47169995307922,,,0,
2/7/2013,2/1/2016,4,2.47370004653931,,,0,
2/8/2013,3/1/2013,1,95.7200012207031,96.5699996948242,95.2699966430664,229230,
2/8/2013,4/1/2013,1,96.2699966430664,97.0699996948242,95.8000030517578,111201,
2/8/2013,5/1/2013,1,96.8300018310547,97.5899963378906,96.3399963378906,66612,
2/8/2013,6/1/2013,1,97.3199996948242,98.0500030517578,96.8399963378906,68030,
2/8/2013,7/1/2013,1,97.6900024414062,98.3499984741211,97.25,27237,
2/8/2013,8/1/2013,1,97.8600006103516,98.5199966430664,97.4899978637695,17613,
2/8/2013,9/1/2013,1,97.8899993896484,98.5199966430664,97.5100021362305,32413,
2/8/2013,10/1/2013,1,97.8099975585937,98.4000015258789,97.4400024414063,17077,
2/8/2013,11/1/2013,1,97.620002746582,98.1900024414063,97.2699966430664,9174,
2/8/2013,12/1/2013,1,97.3499984741211,97.9199981689453,97,59929,
2/8/2013,1/1/2014,1,97,97.5400009155274,96.7099990844727,2544,
2/8/2013,2/1/2014,1,96.629997253418,97.1399993896484,96.370002746582,1502,
2/8/2013,3/1/2014,1,96.2600021362305,96.6800003051758,96.3300018310547,6051,
2/8/2013,4/1/2014,1,95.8899993896484,96.4000015258789,95.6999969482422,762,
2/8/2013,5/1/2014,1,95.5199966430664,,,1332,
2/8/2013,6/1/2014,1,95.1699981689453,95.629997253418,95.1600036621094,11698,
2/8/2013,7/1/2014,1,94.7600021362305,,,1120,
2/8/2013,8/1/2014,1,94.4000015258789,,,330,
2/8/2013,9/1/2014,1,94.0800018310547,,,802,
2/8/2013,10/1/2014,1,93.7799987792969,,,31,
2/8/2013,11/1/2014,1,93.5199966430664,,,396,
2/8/2013,12/1/2014,1,93.2900009155273,93.8099975585937,93.1900024414063,20658,
2/8/2013,1/1/2015,1,92.9000015258789,,,445,
2/8/2013,2/1/2015,1,92.5299987792969,,,30,
2/8/2013,3/1/2015,1,92.1900024414063,,,0,
2/8/2013,4/1/2015,1,91.8600006103516,,,0,
2/8/2013,5/1/2015,1,91.5599975585937,,,0,
2/8/2013,6/1/2015,1,91.2699966430664,,,992,
2/8/2013,7/1/2015,1,90.9499969482422,,,0,
2/8/2013,8/1/2015,1,90.6500015258789,,,0,
2/8/2013,9/1/2015,1,90.379997253418,,,0,
2/8/2013,10/1/2015,1,90.1399993896484,,,0,
2/8/2013,11/1/2015,1,89.9300003051758,,,0,
2/8/2013,12/1/2015,1,89.7399978637695,90.3000030517578,89.6399993896484,3518,
2/8/2013,1/1/2016,1,89.4800033569336,,,0,
2/8/2013,2/1/2016,1,89.2399978637695,,,0,
2/8/2013,3/1/2016,1,89.0100021362305,,,0,
2/8/2013,4/1/2016,1,88.7900009155274,,,0,
2/8/2013,5/1/2016,1,88.5800018310547,,,0,
2/8/2013,6/1/2016,1,88.379997253418,,,0,
2/8/2013,7/1/2016,1,88.1900024414063,,,0,
2/8/2013,8/1/2016,1,88.0299987792969,,,0,
2/8/2013,9/1/2016,1,87.879997253418,,,0,
2/8/2013,10/1/2016,1,87.7399978637695,,,0,
2/8/2013,11/1/2016,1,87.6100006103516,,,0,
2/8/2013,12/1/2016,1,87.4899978637695,87.75,87.3399963378906,1367,
2/8/2013,1/1/2017,1,87.3600006103516,,,0,
2/8/2013,2/1/2017,1,87.2399978637695,,,0,
2/8/2013,3/1/2017,1,87.129997253418,,,0,
2/8/2013,4/1/2017,1,87.0199966430664,,,0,
2/8/2013,5/1/2017,1,86.9199981689453,,,0,
2/8/2013,6/1/2017,1,86.8300018310547,,,0,
2/8/2013,7/1/2017,1,86.7399978637695,,,0,
2/8/2013,8/1/2017,1,86.6500015258789,,,0,
2/8/2013,9/1/2017,1,86.5599975585937,,,0,
2/8/2013,10/1/2017,1,86.4800033569336,,,0,
2/8/2013,11/1/2017,1,86.4100036621094,,,0,
2/8/2013,12/1/2017,1,86.3399963378906,86.5599975585937,85.9199981689453,795,
2/8/2013,1/1/2018,1,86.25,,,0,
2/8/2013,2/1/2018,1,86.1699981689453,,,0,
2/8/2013,3/1/2018,1,86.0999984741211,,,0,
2/8/2013,4/1/2018,1,86.0400009155273,,,0,
2/8/2013,5/1/2018,1,85.9800033569336,,,0,
2/8/2013,6/1/2018,1,85.9300003051758,,,0,
2/8/2013,7/1/2018,1,85.879997253418,,,0,
2/8/2013,8/1/2018,1,85.8300018310547,,,0,
2/8/2013,9/1/2018,1,85.7799987792969,,,0,
2/8/2013,10/1/2018,1,85.7300033569336,,,0,
2/8/2013,11/1/2018,1,85.6800003051758,,,0,
2/8/2013,12/1/2018,1,85.6399993896484,85.9899978637695,85.1699981689453,111,
2/8/2013,6/1/2019,1,85.4800033569336,,,0,
2/8/2013,12/1/2019,1,85.3099975585937,85.4899978637695,84.75,5,
2/8/2013,6/1/2020,1,85.2600021362305,,,0,
2/8/2013,12/1/2020,1,85.2099990844727,,,0,
2/8/2013,6/1/2021,1,85.2099990844727,,,0,
2/8/2013,12/1/2021,1,85.2099990844727,,,0,
2/8/2013,3/1/2013,3,3.23839998245239,3.2574999332428,3.21259999275208,57195,
2/8/2013,4/1/2013,3,3.21550011634827,3.230299949646,3.18720006942749,28775,
2/8/2013,5/1/2013,3,3.25289988517761,3.26530003547668,3.21989989280701,18671,
2/8/2013,6/1/2013,3,3.22079992294312,3.23149991035461,3.18720006942749,15082,
2/8/2013,7/1/2013,3,3.20239996910095,3.2114999294281,3.17659997940063,4901,
2/8/2013,8/1/2013,3,3.1875,3.19460010528564,3.17670011520386,2482,
2/8/2013,9/1/2013,3,3.17510008811951,3.18210005760193,3.15009999275208,3480,
2/8/2013,10/1/2013,3,3.16429996490479,3.17179989814758,3.15799999237061,1204,
2/8/2013,11/1/2013,3,3.15499997138977,3.16479992866516,3.14599990844727,478,
2/8/2013,12/1/2013,3,3.14720010757446,3.15659999847412,3.1201000213623,6468,
2/8/2013,1/1/2014,3,3.13960003852844,3.14919996261597,3.11269998550415,389,
2/8/2013,2/1/2014,3,3.12800002098083,,,61,
2/8/2013,3/1/2014,3,3.11400008201599,,,65,
2/8/2013,4/1/2014,3,3.08949995040894,3.0764000415802,,55,
2/8/2013,5/1/2014,3,3.06349992752075,,,2,
2/8/2013,6/1/2014,3,3.03800010681152,3.02800011634827,,7,
2/8/2013,7/1/2014,3,3.02600002288818,,,0,
2/8/2013,8/1/2014,3,3.01600003242493,,,0,
2/8/2013,9/1/2014,3,3.00650000572205,,,0,
2/8/2013,10/1/2014,3,2.99799990653992,,,0,
2/8/2013,11/1/2014,3,2.99000000953674,,,0,
2/8/2013,12/1/2014,3,2.98200011253357,2.98239994049072,2.98239994049072,1,
2/8/2013,1/1/2015,3,2.98049998283386,,,0,
2/8/2013,2/1/2015,3,2.97199988365173,,,0,
2/8/2013,3/1/2015,3,2.95900011062622,,,0,
2/8/2013,4/1/2015,3,2.93400001525879,,,0,
2/8/2013,5/1/2015,3,2.91700005531311,,,0,
2/8/2013,6/1/2015,3,2.90100002288818,,,0,
2/8/2013,7/1/2015,3,2.89599990844727,,,0,
2/8/2013,8/1/2015,3,2.89249992370605,,,0,
2/8/2013,9/1/2015,3,2.88949990272522,,,0,
2/8/2013,10/1/2015,3,2.88649988174438,,,0,
2/8/2013,11/1/2015,3,2.8840000629425,,,0,
2/8/2013,12/1/2015,3,2.88150000572205,,,0,
2/8/2013,1/1/2016,3,2.88269996643066,,,0,
2/8/2013,2/1/2016,3,2.87660002708435,,,0,
2/8/2013,3/1/2016,3,2.86279988288879,,,0,
2/8/2013,4/1/2016,3,2.84479999542236,,,0,
2/8/2013,5/1/2016,3,2.83480000495911,,,0,
2/8/2013,6/1/2016,3,2.83380007743835,,,0,
2/8/2013,7/1/2016,3,2.83520007133484,,,0,
2/8/2013,8/1/2016,3,2.83669996261597,,,0,
2/8/2013,9/1/2016,3,2.83920001983643,,,0,
2/8/2013,10/1/2016,3,2.84170007705688,,,0,
2/8/2013,11/1/2016,3,2.8452000617981,,,0,
2/8/2013,12/1/2016,3,2.84770011901855,,,0,
2/8/2013,1/1/2017,3,2.84890007972717,,,0,
2/8/2013,3/1/2013,4,3.05879998207092,3.06500005722046,3.00410008430481,53741,
2/8/2013,4/1/2013,4,3.25710010528564,3.26349997520447,3.20300006866455,35174,
2/8/2013,5/1/2013,4,3.22950005531311,3.2367000579834,3.17499995231628,19725,
2/8/2013,6/1/2013,4,3.17930006980896,3.18470001220703,3.12800002098083,13182,
2/8/2013,7/1/2013,4,3.12649989128113,3.13000011444092,3.07730007171631,8477,
2/8/2013,8/1/2013,4,3.07109999656677,3.07410001754761,3.01799988746643,5612,
2/8/2013,9/1/2013,4,3.0132999420166,3.01550006866455,2.97230005264282,3599,
2/8/2013,10/1/2013,4,2.84730005264282,2.84960007667542,2.83960008621216,850,
2/8/2013,11/1/2013,4,2.79850006103516,2.80209994316101,2.77530002593994,523,
2/8/2013,12/1/2013,4,2.76570010185242,2.77110004425049,2.74499988555908,962,
2/8/2013,1/1/2014,4,2.74839997291565,2.74900007247925,2.74300003051758,139,
2/8/2013,2/1/2014,4,2.74530005455017,,,5,
2/8/2013,3/1/2014,4,2.74900007247925,,,2,
2/8/2013,4/1/2014,4,2.88000011444092,,,0,
2/8/2013,5/1/2014,4,2.87299990653992,,,0,
2/8/2013,6/1/2014,4,2.8510000705719,,,0,
2/8/2013,7/1/2014,4,2.82200002670288,,,0,
2/8/2013,8/1/2014,4,2.79270005226135,,,0,
2/8/2013,9/1/2014,4,2.75160002708435,,,0,
2/8/2013,10/1/2014,4,2.62059998512268,,,0,
2/8/2013,11/1/2014,4,2.59060001373291,,,0,
2/8/2013,12/1/2014,4,2.56960010528564,,,0,
2/8/2013,1/1/2015,4,2.57360005378723,,,0,
2/8/2013,2/1/2015,4,2.58060002326965,,,0,
2/8/2013,3/1/2015,4,2.58759999275208,,,0,
2/8/2013,4/1/2015,4,2.68759989738464,,,0,
2/8/2013,5/1/2015,4,2.6900999546051,,,0,
2/8/2013,6/1/2015,4,2.68009996414185,,,0,
2/8/2013,7/1/2015,4,2.666100025177,,,0,
2/8/2013,8/1/2015,4,2.65210008621216,,,0,
2/8/2013,9/1/2015,4,2.63610005378723,,,0,
2/8/2013,10/1/2015,4,2.53609991073608,,,0,
2/8/2013,11/1/2015,4,2.51609992980957,,,0,
2/8/2013,12/1/2015,4,2.50110006332397,,,0,
2/8/2013,1/1/2016,4,2.50110006332397,,,0,
2/8/2013,2/1/2016,4,2.50309991836548,,,0,
2/11/2013,3/1/2013,1,97.0299987792969,97.0899963378906,94.9700012207031,283946,
2/11/2013,4/1/2013,1,97.5800018310547,97.629997253418,95.5,154928,
2/11/2013,5/1/2013,1,98.1100006103516,98.1500015258789,96.0400009155273,73645,
2/11/2013,6/1/2013,1,98.5500030517578,98.5800018310547,96.5199966430664,73598,
2/11/2013,7/1/2013,1,98.8600006103516,98.9000015258789,96.8499984741211,33341,
2/11/2013,8/1/2013,1,98.9599990844727,98.9800033569336,97,20414,
2/11/2013,9/1/2013,1,98.9100036621094,98.9000015258789,97.0599975585938,25674,
2/11/2013,10/1/2013,1,98.7200012207031,98.6500015258789,96.9400024414063,18785,
2/11/2013,11/1/2013,1,98.4199981689453,98.2799987792969,96.7600021362305,11208,
2/11/2013,12/1/2013,1,98.0599975585938,98.0599975585938,96.4700012207031,58775,
2/11/2013,1/1/2014,1,97.6500015258789,97.5999984741211,96.1500015258789,6500,
2/11/2013,2/1/2014,1,97.2200012207031,97.25,96.0999984741211,2198,
2/11/2013,3/1/2014,1,96.8099975585938,97.1999969482422,95.6500015258789,4133,
2/11/2013,4/1/2014,1,96.4000015258789,,,1132,
2/11/2013,5/1/2014,1,95.9899978637695,,,4294,
2/11/2013,6/1/2014,1,95.6100006103516,95.5899963378906,94.379997253418,12724,
2/11/2013,7/1/2014,1,95.1699981689453,,,1065,
2/11/2013,8/1/2014,1,94.7900009155273,,,857,
2/11/2013,9/1/2014,1,94.4499969482422,,,1942,
2/11/2013,10/1/2014,1,94.129997253418,,,176,
2/11/2013,11/1/2014,1,93.8499984741211,,,298,
2/11/2013,12/1/2014,1,93.6100006103516,93.6500015258789,92.6500015258789,21640,
2/11/2013,1/1/2015,1,93.2099990844727,,,1171,
2/11/2013,2/1/2015,1,92.8300018310547,,,1022,
2/11/2013,3/1/2015,1,92.4800033569336,,,750,
2/11/2013,4/1/2015,1,92.1500015258789,,,1450,
2/11/2013,5/1/2015,1,91.8399963378906,,,1400,
2/11/2013,6/1/2015,1,91.5400009155274,91.3300018310547,91.3000030517578,3521,
2/11/2013,7/1/2015,1,91.2200012207031,,,0,
2/11/2013,8/1/2015,1,90.9100036621094,,,0,
2/11/2013,9/1/2015,1,90.629997253418,,,0,
2/11/2013,10/1/2015,1,90.379997253418,,,0,
2/11/2013,11/1/2015,1,90.1600036621094,,,0,
2/11/2013,12/1/2015,1,89.9599990844727,90.0100021362305,89.2300033569336,6762,
2/11/2013,1/1/2016,1,89.6999969482422,,,0,
2/11/2013,2/1/2016,1,89.4599990844727,,,0,
2/11/2013,3/1/2016,1,89.2399978637695,,,0,
2/11/2013,4/1/2016,1,89.0299987792969,,,0,
2/11/2013,5/1/2016,1,88.8300018310547,,,0,
2/11/2013,6/1/2016,1,88.629997253418,,,52,
2/11/2013,7/1/2016,1,88.4400024414063,,,0,
2/11/2013,8/1/2016,1,88.2799987792969,,,0,
2/11/2013,9/1/2016,1,88.1399993896484,,,0,
2/11/2013,10/1/2016,1,88,,,0,
2/11/2013,11/1/2016,1,87.870002746582,,,0,
2/11/2013,12/1/2016,1,87.7600021362305,87.8099975585937,87.0299987792969,2423,
2/11/2013,1/1/2017,1,87.629997253418,,,0,
2/11/2013,2/1/2017,1,87.5100021362305,,,0,
2/11/2013,3/1/2017,1,87.4000015258789,,,0,
2/11/2013,4/1/2017,1,87.3000030517578,,,0,
2/11/2013,5/1/2017,1,87.2099990844727,,,0,
2/11/2013,6/1/2017,1,87.120002746582,,,0,
2/11/2013,7/1/2017,1,87.0400009155273,,,0,
2/11/2013,8/1/2017,1,86.9599990844727,,,0,
2/11/2013,9/1/2017,1,86.879997253418,,,0,
2/11/2013,10/1/2017,1,86.8000030517578,,,0,
2/11/2013,11/1/2017,1,86.7300033569336,,,0,
2/11/2013,12/1/2017,1,86.6699981689453,86.8499984741211,86.0800018310547,1422,
2/11/2013,1/1/2018,1,86.5899963378906,,,0,
2/11/2013,2/1/2018,1,86.5199966430664,,,0,
2/11/2013,3/1/2018,1,86.4499969482422,,,0,
2/11/2013,4/1/2018,1,86.3899993896484,,,0,
2/11/2013,5/1/2018,1,86.3399963378906,,,0,
2/11/2013,6/1/2018,1,86.2900009155274,,,0,
2/11/2013,7/1/2018,1,86.2399978637695,,,0,
2/11/2013,8/1/2018,1,86.1900024414063,,,0,
2/11/2013,9/1/2018,1,86.1399993896484,,,0,
2/11/2013,10/1/2018,1,86.0999984741211,,,0,
2/11/2013,11/1/2018,1,86.0599975585938,,,0,
2/11/2013,12/1/2018,1,86.0299987792969,86.2200012207031,85.5500030517578,352,
2/11/2013,6/1/2019,1,85.870002746582,,,0,
2/11/2013,12/1/2019,1,85.6999969482422,85.5999984741211,85.5999984741211,5,
2/11/2013,6/1/2020,1,85.6500015258789,,,0,
2/11/2013,12/1/2020,1,85.5999984741211,,,0,
2/11/2013,6/1/2021,1,85.5999984741211,,,0,
2/11/2013,12/1/2021,1,85.5999984741211,,,0,
2/11/2013,3/1/2013,3,3.23149991035461,3.25130009651184,3.21399998664856,50585,
2/11/2013,4/1/2013,3,3.21119999885559,3.22429990768433,3.19099998474121,27430,
2/11/2013,5/1/2013,3,3.24790000915527,3.25929999351501,3.22779989242554,14590,
2/11/2013,6/1/2013,3,3.2146999835968,3.22609996795654,3.19549989700317,13007,
2/11/2013,7/1/2013,3,3.19580006599426,3.20659995079041,3.1774001121521,3659,
2/11/2013,8/1/2013,3,3.18059992790222,3.18449997901916,3.16860008239746,1947,
2/11/2013,9/1/2013,3,3.16849994659424,3.17720007896423,3.14949989318848,2789,
2/11/2013,10/1/2013,3,3.1586000919342,3.16170001029968,3.14680004119873,820,
2/11/2013,11/1/2013,3,3.15070009231567,3.15050005912781,3.13599991798401,579,
2/11/2013,12/1/2013,3,3.14420008659363,3.15149998664856,3.12599992752075,5218,
2/11/2013,1/1/2014,3,3.13750004768372,3.13989996910095,3.12129998207092,526,
2/11/2013,2/1/2014,3,3.12610006332397,3.12599992752075,3.11800003051758,272,
2/11/2013,3/1/2014,3,3.11209988594055,3.10999989509583,3.10599994659424,212,
2/11/2013,4/1/2014,3,3.08809995651245,3.09060001373291,3.07550001144409,146,
2/11/2013,5/1/2014,3,3.0625,3.05999994277954,3.05599999427795,29,
2/11/2013,6/1/2014,3,3.03699994087219,3.03500008583069,3.02940011024475,56,
2/11/2013,7/1/2014,3,3.02500009536743,3.02300000190735,3.01999998092651,8,
2/11/2013,8/1/2014,3,3.01500010490417,,,0,
2/11/2013,9/1/2014,3,3.00550007820129,,,0,
2/11/2013,10/1/2014,3,2.99699997901917,,,0,
2/11/2013,11/1/2014,3,2.98900008201599,,,0,
2/11/2013,12/1/2014,3,2.98099994659424,2.97420001029968,2.97259998321533,50,
2/11/2013,1/1/2015,3,2.97950005531311,,,0,
2/11/2013,2/1/2015,3,2.97099995613098,,,0,
2/11/2013,3/1/2015,3,2.95799994468689,,,0,
2/11/2013,4/1/2015,3,2.93300008773804,,,0,
2/11/2013,5/1/2015,3,2.91599988937378,,,0,
2/11/2013,6/1/2015,3,2.90000009536743,,,0,
2/11/2013,7/1/2015,3,2.89499998092651,,,0,
2/11/2013,8/1/2015,3,2.8914999961853,,,0,
2/11/2013,9/1/2015,3,2.88849997520447,,,0,
2/11/2013,10/1/2015,3,2.88549995422363,,,0,
2/11/2013,11/1/2015,3,2.88299989700317,,,0,
2/11/2013,12/1/2015,3,2.88050007820129,,,0,
2/11/2013,1/1/2016,3,2.88170003890991,,,0,
2/11/2013,2/1/2016,3,2.8756000995636,,,0,
2/11/2013,3/1/2016,3,2.86179995536804,,,0,
2/11/2013,4/1/2016,3,2.84380006790161,,,0,
2/11/2013,5/1/2016,3,2.83380007743835,,,0,
2/11/2013,6/1/2016,3,2.83279991149902,,,0,
2/11/2013,7/1/2016,3,2.83419990539551,,,0,
2/11/2013,8/1/2016,3,2.83570003509521,,,0,
2/11/2013,9/1/2016,3,2.83820009231567,,,0,
2/11/2013,10/1/2016,3,2.84069991111755,,,0,
2/11/2013,11/1/2016,3,2.84419989585876,,,0,
2/11/2013,12/1/2016,3,2.84669995307922,,,0,
2/11/2013,1/1/2017,3,2.84789991378784,,,0,
2/11/2013,3/1/2013,4,3.02119994163513,3.05999994277954,3.00550007820129,51190,
2/11/2013,4/1/2013,4,3.22530007362366,3.26399993896484,3.208899974823,35714,
2/11/2013,5/1/2013,4,3.20149993896484,3.22679996490479,3.18720006942749,16256,
2/11/2013,6/1/2013,4,3.15380001068115,3.17260003089905,3.14100003242493,10135,
2/11/2013,7/1/2013,4,3.10369992256165,3.11089992523193,3.09120011329651,6505,
2/11/2013,8/1/2013,4,3.05110001564026,3.05769991874695,3.0346999168396,3683,
2/11/2013,9/1/2013,4,2.99620008468628,3.00139999389648,2.97830009460449,2774,
2/11/2013,10/1/2013,4,2.83240008354187,2.83899998664856,2.82130002975464,744,
2/11/2013,11/1/2013,4,2.78509998321533,2.79139995574951,2.76900005340576,656,
2/11/2013,12/1/2013,4,2.75289988517761,2.76600003242493,2.73959994316101,483,
2/11/2013,1/1/2014,4,2.73600006103516,2.73699998855591,2.72939991950989,135,
2/11/2013,2/1/2014,4,2.73379993438721,2.73699998855591,2.73699998855591,17,
2/11/2013,3/1/2014,4,2.73749995231628,2.7409999370575,2.7409999370575,62,
2/11/2013,4/1/2014,4,2.86849999427795,,,0,
2/11/2013,5/1/2014,4,2.86150002479553,,,0,
2/11/2013,6/1/2014,4,2.83949995040894,,,0,
2/11/2013,7/1/2014,4,2.81049990653992,,,0,
2/11/2013,8/1/2014,4,2.78119993209839,,,0,
2/11/2013,9/1/2014,4,2.74009990692139,,,0,
2/11/2013,10/1/2014,4,2.6091001033783,,,0,
2/11/2013,11/1/2014,4,2.57909989356995,,,0,
2/11/2013,12/1/2014,4,2.55809998512268,,,0,
2/11/2013,1/1/2015,4,2.56209993362427,,,0,
2/11/2013,2/1/2015,4,2.56909990310669,,,0,
2/11/2013,3/1/2015,4,2.57610011100769,,,0,
2/11/2013,4/1/2015,4,2.67610001564026,,,0,
2/11/2013,5/1/2015,4,2.67860007286072,,,0,
2/11/2013,6/1/2015,4,2.66860008239746,,,0,
2/11/2013,7/1/2015,4,2.65459990501404,,,0,
2/11/2013,8/1/2015,4,2.64059996604919,,,0,
2/11/2013,9/1/2015,4,2.62459993362427,,,0,
2/11/2013,10/1/2015,4,2.5246000289917,,,0,
2/11/2013,11/1/2015,4,2.50460004806519,,,0,
2/11/2013,12/1/2015,4,2.48959994316101,,,0,
2/11/2013,1/1/2016,4,2.48959994316101,,,0,
2/11/2013,2/1/2016,4,2.49160003662109,,,0,
2/12/2013,3/1/2013,1,97.5100021362305,97.7900009155274,96.6800003051758,239851,
2/12/2013,4/1/2013,1,98.0699996948242,98.3199996948242,97.2099990844727,133679,
2/12/2013,5/1/2013,1,98.5899963378906,98.7799987792969,97.7200012207031,61862,
2/12/2013,6/1/2013,1,99.0100021362305,99.1900024414062,98.1800003051758,62428,
2/12/2013,7/1/2013,1,99.3000030517578,99.4599990844727,98.4800033569336,30690,
2/12/2013,8/1/2013,1,99.379997253418,99.5400009155273,98.6100006103516,14563,
2/12/2013,9/1/2013,1,99.3000030517578,99.4199981689453,98.5599975585938,18162,
2/12/2013,10/1/2013,1,99.0800018310547,99.1900024414062,98.379997253418,6821,
2/12/2013,11/1/2013,1,98.75,98.8199996948242,98.1800003051758,7960,
2/12/2013,12/1/2013,1,98.3399963378906,98.4800033569336,97.7399978637695,56156,
2/12/2013,1/1/2014,1,97.8899993896484,97.9599990844727,97.4199981689453,3339,
2/12/2013,2/1/2014,1,97.4300003051758,97.5,97.3300018310547,2138,
2/12/2013,3/1/2014,1,96.9899978637695,97.0100021362305,96.5999984741211,2550,
2/12/2013,4/1/2014,1,96.5400009155274,96.4499969482422,96.4499969482422,595,
2/12/2013,5/1/2014,1,96.0899963378906,96.0500030517578,96.0500030517578,430,
2/12/2013,6/1/2014,1,95.6699981689453,95.8300018310547,95.3399963378906,9268,
2/12/2013,7/1/2014,1,95.1999969482422,,,653,
2/12/2013,8/1/2014,1,94.7900009155273,,,519,
2/12/2013,9/1/2014,1,94.4199981689453,,,666,
2/12/2013,10/1/2014,1,94.0699996948242,,,1186,
2/12/2013,11/1/2014,1,93.7600021362305,,,2026,
2/12/2013,12/1/2014,1,93.4899978637695,93.8399963378906,93.3099975585938,19046,
2/12/2013,1/1/2015,1,93.0699996948242,,,76,
2/12/2013,2/1/2015,1,92.6699981689453,,,0,
2/12/2013,3/1/2015,1,92.2900009155273,,,0,
2/12/2013,4/1/2015,1,91.9300003051758,,,0,
2/12/2013,5/1/2015,1,91.5999984741211,,,0,
2/12/2013,6/1/2015,1,91.2799987792969,,,374,
2/12/2013,7/1/2015,1,90.9400024414063,,,0,
2/12/2013,8/1/2015,1,90.620002746582,,,0,
2/12/2013,9/1/2015,1,90.3199996948242,,,0,
2/12/2013,10/1/2015,1,90.0500030517578,,,53,
2/12/2013,11/1/2015,1,89.8099975585938,,,153,
2/12/2013,12/1/2015,1,89.5899963378906,90.2300033569336,89.3899993896484,4608,
2/12/2013,1/1/2016,1,89.3099975585938,,,0,
2/12/2013,2/1/2016,1,89.0500030517578,,,0,
2/12/2013,3/1/2016,1,88.8099975585937,,,0,
2/12/2013,4/1/2016,1,88.5800018310547,,,0,
2/12/2013,5/1/2016,1,88.3600006103516,,,0,
2/12/2013,6/1/2016,1,88.1399993896484,,,65,
2/12/2013,7/1/2016,1,87.9300003051758,,,0,
2/12/2013,8/1/2016,1,87.75,,,0,
2/12/2013,9/1/2016,1,87.5899963378906,,,0,
2/12/2013,10/1/2016,1,87.4400024414063,,,0,
2/12/2013,11/1/2016,1,87.2900009155273,,,0,
2/12/2013,12/1/2016,1,87.1600036621094,87.6699981689453,86.9300003051758,2582,
2/12/2013,1/1/2017,1,87.0199966430664,,,0,
2/12/2013,2/1/2017,1,86.8899993896484,,,0,
2/12/2013,3/1/2017,1,86.7699966430664,,,0,
2/12/2013,4/1/2017,1,86.6500015258789,,,0,
2/12/2013,5/1/2017,1,86.5500030517578,,,0,
2/12/2013,6/1/2017,1,86.4499969482422,,,0,
2/12/2013,7/1/2017,1,86.3499984741211,,,0,
2/12/2013,8/1/2017,1,86.2600021362305,,,0,
2/12/2013,9/1/2017,1,86.1699981689453,,,0,
2/12/2013,10/1/2017,1,86.0800018310547,,,0,
2/12/2013,11/1/2017,1,86,,,0,
2/12/2013,12/1/2017,1,85.9300003051758,86.629997253418,85.75,1383,
2/12/2013,1/1/2018,1,85.8399963378906,,,0,
2/12/2013,2/1/2018,1,85.7600021362305,,,0,
2/12/2013,3/1/2018,1,85.6800003051758,,,0,
2/12/2013,4/1/2018,1,85.6100006103516,,,0,
2/12/2013,5/1/2018,1,85.5500030517578,,,0,
2/12/2013,6/1/2018,1,85.4899978637695,,,0,
2/12/2013,7/1/2018,1,85.4300003051758,,,0,
2/12/2013,8/1/2018,1,85.370002746582,,,0,
2/12/2013,9/1/2018,1,85.3099975585937,,,0,
2/12/2013,10/1/2018,1,85.2600021362305,,,0,
2/12/2013,11/1/2018,1,85.2099990844727,,,0,
2/12/2013,12/1/2018,1,85.1699981689453,85.2099990844727,85.0699996948242,159,
2/12/2013,6/1/2019,1,85.0100021362305,,,0,
2/12/2013,12/1/2019,1,84.8399963378906,,,2,
2/12/2013,6/1/2020,1,84.7900009155273,,,0,
2/12/2013,12/1/2020,1,84.7399978637695,85.2099990844727,85.2099990844727,2,
2/12/2013,6/1/2021,1,84.7399978637695,,,0,
2/12/2013,12/1/2021,1,84.7399978637695,,,0,
2/12/2013,3/1/2013,3,3.23620009422302,3.24860000610352,3.21979999542236,52979,
2/12/2013,4/1/2013,3,3.21840000152588,3.22919988632202,3.20099997520447,31389,
2/12/2013,5/1/2013,3,3.25769996643066,3.2639000415802,3.24040007591248,18385,
2/12/2013,6/1/2013,3,3.22469997406006,3.23149991035461,3.20619988441467,14485,
2/12/2013,7/1/2013,3,3.20619988441467,3.21219992637634,3.18889999389648,5203,
2/12/2013,8/1/2013,3,3.19180011749268,3.19709992408752,3.17600011825562,1719,
2/12/2013,9/1/2013,3,3.18059992790222,3.1810998916626,3.16380000114441,2182,
2/12/2013,10/1/2013,3,3.17149996757507,3.17260003089905,3.15440011024475,820,
2/12/2013,11/1/2013,3,3.16420006752014,3.16449999809265,3.14680004119873,782,
2/12/2013,12/1/2013,3,3.15829992294312,3.16179990768433,3.13980007171631,5087,
2/12/2013,1/1/2014,3,3.15199995040894,3.15109992027283,3.13610005378723,243,
2/12/2013,2/1/2014,3,3.14100003242493,,,207,
2/12/2013,3/1/2014,3,3.12669992446899,,,132,
2/12/2013,4/1/2014,3,3.10249996185303,3.10400009155273,3.0903000831604,104,
2/12/2013,5/1/2014,3,3.07599997520447,,,2,
2/12/2013,6/1/2014,3,3.04999995231628,3.04719996452332,3.03929996490479,162,
2/12/2013,7/1/2014,3,3.03749990463257,,,4,
2/12/2013,8/1/2014,3,3.02749991416931,,,3,
2/12/2013,9/1/2014,3,3.01799988746643,,,2,
2/12/2013,10/1/2014,3,3.00950002670288,,,3,
2/12/2013,11/1/2014,3,3.00149989128113,,,3,
2/12/2013,12/1/2014,3,2.99349999427795,3,3,14,
2/12/2013,1/1/2015,3,2.99200010299683,,,0,
2/12/2013,2/1/2015,3,2.9835000038147,,,0,
2/12/2013,3/1/2015,3,2.97049999237061,,,0,
2/12/2013,4/1/2015,3,2.94549989700317,,,0,
2/12/2013,5/1/2015,3,2.9284999370575,,,0,
2/12/2013,6/1/2015,3,2.91249990463257,,,0,
2/12/2013,7/1/2015,3,2.90750002861023,,,0,
2/12/2013,8/1/2015,3,2.90400004386902,,,0,
2/12/2013,9/1/2015,3,2.90100002288818,,,0,
2/12/2013,10/1/2015,3,2.89800000190735,,,0,
2/12/2013,11/1/2015,3,2.89549994468689,,,0,
2/12/2013,12/1/2015,3,2.89299988746643,,,0,
2/12/2013,1/1/2016,3,2.89420008659363,,,0,
2/12/2013,2/1/2016,3,2.88809990882874,,,0,
2/12/2013,3/1/2016,3,2.87430000305176,,,0,
2/12/2013,4/1/2016,3,2.85630011558533,,,0,
2/12/2013,5/1/2016,3,2.84629988670349,,,0,
2/12/2013,6/1/2016,3,2.84529995918274,,,0,
2/12/2013,7/1/2016,3,2.84669995307922,,,0,
2/12/2013,8/1/2016,3,2.84820008277893,,,0,
2/12/2013,9/1/2016,3,2.85069990158081,,,0,
2/12/2013,10/1/2016,3,2.85319995880127,,,0,
2/12/2013,11/1/2016,3,2.85669994354248,,,0,
2/12/2013,12/1/2016,3,2.85920000076294,,,0,
2/12/2013,1/1/2017,3,2.86039996147156,,,0,
2/12/2013,3/1/2013,4,3.05029988288879,3.05329990386963,3.021399974823,54282,
2/12/2013,4/1/2013,4,3.2606999874115,3.26309990882874,3.22169995307922,42840,
2/12/2013,5/1/2013,4,3.23499989509583,3.23620009422302,3.20519995689392,20052,
2/12/2013,6/1/2013,4,3.18300008773804,3.18449997901916,3.15639996528625,13815,
2/12/2013,7/1/2013,4,3.12949991226196,3.13170003890991,3.10339999198914,8473,
2/12/2013,8/1/2013,4,3.07279992103577,3.07419991493225,3.0492000579834,4500,
2/12/2013,9/1/2013,4,3.0132999420166,3.01579999923706,2.99399995803833,4514,
2/12/2013,10/1/2013,4,2.84730005264282,2.84820008277893,2.83170008659363,793,
2/12/2013,11/1/2013,4,2.79900002479553,2.79949998855591,2.78489995002747,733,
2/12/2013,12/1/2013,4,2.76629996299744,2.769700050354,2.75049996376038,504,
2/12/2013,1/1/2014,4,2.74909996986389,2.74300003051758,2.7386999130249,77,
2/12/2013,2/1/2014,4,2.74690008163452,,,7,
2/12/2013,3/1/2014,4,2.7506000995636,,,0,
2/12/2013,4/1/2014,4,2.88159990310669,,,0,
2/12/2013,5/1/2014,4,2.87459993362427,,,0,
2/12/2013,6/1/2014,4,2.85260009765625,,,0,
2/12/2013,7/1/2014,4,2.82360005378723,,,0,
2/12/2013,8/1/2014,4,2.7943000793457,,,0,
2/12/2013,9/1/2014,4,2.7532000541687,,,0,
2/12/2013,10/1/2014,4,2.62220001220703,,,0,
2/12/2013,11/1/2014,4,2.59220004081726,,,0,
2/12/2013,12/1/2014,4,2.57119989395142,,,0,
2/12/2013,1/1/2015,4,2.57520008087158,,,0,
2/12/2013,2/1/2015,4,2.582200050354,,,0,
2/12/2013,3/1/2015,4,2.58920001983643,,,0,
2/12/2013,4/1/2015,4,2.68919992446899,,,0,
2/12/2013,5/1/2015,4,2.69169998168945,,,0,
2/12/2013,6/1/2015,4,2.6816999912262,,,0,
2/12/2013,7/1/2015,4,2.66770005226135,,,0,
2/12/2013,8/1/2015,4,2.65370011329651,,,0,
2/12/2013,9/1/2015,4,2.63770008087158,,,0,
2/12/2013,10/1/2015,4,2.53769993782043,,,0,
2/12/2013,11/1/2015,4,2.51769995689392,,,0,
2/12/2013,12/1/2015,4,2.50270009040833,,,0,
2/12/2013,1/1/2016,4,2.50270009040833,,,0,
2/12/2013,2/1/2016,4,2.50469994544983,,,0,
2/13/2013,3/1/2013,1,97.0100021362305,98.1100006103516,96.629997253418,257870,
2/13/2013,4/1/2013,1,97.5999984741211,98.6500015258789,97.1900024414063,147662,
2/13/2013,5/1/2013,1,98.1399993896484,99.1100006103516,97.7300033569336,73852,
2/13/2013,6/1/2013,1,98.5699996948242,99.5199966430664,98.1800003051758,67085,
2/13/2013,7/1/2013,1,98.870002746582,99.7699966430664,98.5,27002,
2/13/2013,8/1/2013,1,98.9599990844727,99.8300018310547,98.6100006103516,15926,
2/13/2013,9/1/2013,1,98.879997253418,99.7099990844727,98.5299987792969,15992,
2/13/2013,10/1/2013,1,98.6699981689453,99.4400024414063,98.4000015258789,10975,
2/13/2013,11/1/2013,1,98.3600006103516,99.0599975585937,98.4899978637695,7177,
2/13/2013,12/1/2013,1,97.9700012207031,98.6500015258789,97.5500030517578,49437,
2/13/2013,1/1/2014,1,97.5299987792969,98.120002746582,97.4800033569336,2795,
2/13/2013,2/1/2014,1,97.0899963378906,97.6500015258789,96.9499969482422,1277,
2/13/2013,3/1/2014,1,96.6699981689453,97.2900009155273,96.6100006103516,2787,
2/13/2013,4/1/2014,1,96.2300033569336,96.4599990844727,96.4599990844727,1296,
2/13/2013,5/1/2014,1,95.8000030517578,,,870,
2/13/2013,6/1/2014,1,95.4000015258789,95.870002746582,95.1500015258789,8153,
2/13/2013,7/1/2014,1,94.9499969482422,,,397,
2/13/2013,8/1/2014,1,94.5599975585938,,,1701,
2/13/2013,9/1/2014,1,94.2099990844727,,,2455,
2/13/2013,10/1/2014,1,93.879997253418,,,135,
2/13/2013,11/1/2014,1,93.5800018310547,,,1078,
2/13/2013,12/1/2014,1,93.3300018310547,93.6999969482422,92.879997253418,20969,
2/13/2013,1/1/2015,1,92.9300003051758,,,1034,
2/13/2013,2/1/2015,1,92.5400009155274,,,28,
2/13/2013,3/1/2015,1,92.1699981689453,,,902,
2/13/2013,4/1/2015,1,91.8300018310547,,,0,
2/13/2013,5/1/2015,1,91.5100021362305,,,0,
2/13/2013,6/1/2015,1,91.1999969482422,91.1500015258789,91.129997253418,1756,
2/13/2013,7/1/2015,1,90.870002746582,,,0,
2/13/2013,8/1/2015,1,90.5599975585938,,,0,
2/13/2013,9/1/2015,1,90.2799987792969,,,600,
2/13/2013,10/1/2015,1,90.0199966430664,,,500,
2/13/2013,11/1/2015,1,89.7900009155273,,,0,
2/13/2013,12/1/2015,1,89.5800018310547,89.8199996948242,89.0699996948242,2939,
2/13/2013,1/1/2016,1,89.3099975585938,,,50,
2/13/2013,2/1/2016,1,89.0599975585937,,,0,
2/13/2013,3/1/2016,1,88.8300018310547,,,0,
2/13/2013,4/1/2016,1,88.6100006103516,,,0,
2/13/2013,5/1/2016,1,88.4000015258789,,,0,
2/13/2013,6/1/2016,1,88.1999969482422,,,600,
2/13/2013,7/1/2016,1,88,,,0,
2/13/2013,8/1/2016,1,87.8300018310547,,,0,
2/13/2013,9/1/2016,1,87.6800003051758,,,0,
2/13/2013,10/1/2016,1,87.5400009155274,,,0,
2/13/2013,11/1/2016,1,87.4100036621094,,,0,
2/13/2013,12/1/2016,1,87.2900009155273,87.4300003051758,86.629997253418,1522,
2/13/2013,1/1/2017,1,87.1600036621094,,,0,
2/13/2013,2/1/2017,1,87.0400009155273,,,0,
2/13/2013,3/1/2017,1,86.9199981689453,,,0,
2/13/2013,4/1/2017,1,86.8099975585938,,,0,
2/13/2013,5/1/2017,1,86.7099990844727,,,0,
2/13/2013,6/1/2017,1,86.6100006103516,,,0,
2/13/2013,7/1/2017,1,86.5199966430664,,,0,
2/13/2013,8/1/2017,1,86.4300003051758,,,0,
2/13/2013,9/1/2017,1,86.3399963378906,,,0,
2/13/2013,10/1/2017,1,86.2600021362305,,,0,
2/13/2013,11/1/2017,1,86.1900024414063,,,0,
2/13/2013,12/1/2017,1,86.120002746582,86.1900024414063,85.629997253418,373,
2/13/2013,1/1/2018,1,86.0400009155273,,,0,
2/13/2013,2/1/2018,1,85.9599990844727,,,0,
2/13/2013,3/1/2018,1,85.8899993896484,,,0,
2/13/2013,4/1/2018,1,85.8199996948242,,,0,
2/13/2013,5/1/2018,1,85.7600021362305,,,0,
2/13/2013,6/1/2018,1,85.7099990844727,,,0,
2/13/2013,7/1/2018,1,85.6500015258789,,,0,
2/13/2013,8/1/2018,1,85.5899963378906,,,0,
2/13/2013,9/1/2018,1,85.5400009155273,,,0,
2/13/2013,10/1/2018,1,85.4899978637695,,,0,
2/13/2013,11/1/2018,1,85.4499969482422,,,0,
2/13/2013,12/1/2018,1,85.4199981689453,85.5100021362305,84.9599990844727,407,
2/13/2013,6/1/2019,1,85.2600021362305,,,0,
2/13/2013,12/1/2019,1,85.0899963378906,,,0,
2/13/2013,6/1/2020,1,85.0400009155274,,,0,
2/13/2013,12/1/2020,1,84.9899978637695,,,0,
2/13/2013,6/1/2021,1,84.9899978637695,,,0,
2/13/2013,12/1/2021,1,84.9899978637695,,,0,
2/13/2013,3/1/2013,3,3.21880006790161,3.24300003051758,3.2121000289917,63486,
2/13/2013,4/1/2013,3,3.20560002326965,3.22429990768433,3.19860005378723,46820,
2/13/2013,5/1/2013,3,3.25279998779297,3.26419997215271,3.24580001831055,24932,
2/13/2013,6/1/2013,3,3.2221999168396,3.23070001602173,3.21359992027283,18040,
2/13/2013,7/1/2013,3,3.20469999313354,3.21189999580383,3.19689989089966,4829,
2/13/2013,8/1/2013,3,3.19059991836548,3.19400000572205,3.18300008773804,2338,
2/13/2013,9/1/2013,3,3.17930006980896,3.18610000610352,3.17149996757507,1949,
2/13/2013,10/1/2013,3,3.16939997673035,3.17409992218018,3.16170001029968,864,
2/13/2013,11/1/2013,3,3.16070008277893,3.16230010986328,3.15799999237061,709,
2/13/2013,12/1/2013,3,3.15319991111755,3.1635000705719,3.14490008354187,5082,
2/13/2013,1/1/2014,3,3.14590001106262,3.15359997749329,3.14140009880066,405,
2/13/2013,2/1/2014,3,3.13439989089966,,,109,
2/13/2013,3/1/2014,3,3.12039995193481,,,128,
2/13/2013,4/1/2014,3,3.09640002250671,3.10269999504089,3.08960008621216,113,
2/13/2013,5/1/2014,3,3.06940007209778,,,8,
2/13/2013,6/1/2014,3,3.04270005226135,3.04690003395081,3.0353000164032,166,
2/13/2013,7/1/2014,3,3.03020000457764,,,0,
2/13/2013,8/1/2014,3,3.02020001411438,,,0,
2/13/2013,9/1/2014,3,3.0106999874115,,,0,
2/13/2013,10/1/2014,3,3.00270009040833,,,0,
2/13/2013,11/1/2014,3,2.99519991874695,,,1,
2/13/2013,12/1/2014,3,2.98769998550415,,,14,
2/13/2013,1/1/2015,3,2.98620009422302,,,0,
2/13/2013,2/1/2015,3,2.97769999504089,,,0,
2/13/2013,3/1/2015,3,2.9646999835968,,,0,
2/13/2013,4/1/2015,3,2.93969988822937,,,0,
2/13/2013,5/1/2015,3,2.92269992828369,,,0,
2/13/2013,6/1/2015,3,2.90669989585876,,,0,
2/13/2013,7/1/2015,3,2.90170001983643,,,0,
2/13/2013,8/1/2015,3,2.89820003509521,,,0,
2/13/2013,9/1/2015,3,2.89520001411438,,,0,
2/13/2013,10/1/2015,3,2.89219999313354,,,0,
2/13/2013,11/1/2015,3,2.88969993591309,,,0,
2/13/2013,12/1/2015,3,2.88720011711121,,,0,
2/13/2013,1/1/2016,3,2.88840007781982,,,0,
2/13/2013,2/1/2016,3,2.88229990005493,,,0,
2/13/2013,3/1/2016,3,2.86849999427795,,,0,
2/13/2013,4/1/2016,3,2.85050010681152,,,0,
2/13/2013,5/1/2016,3,2.84050011634827,,,0,
2/13/2013,6/1/2016,3,2.83949995040894,,,0,
2/13/2013,7/1/2016,3,2.84089994430542,,,0,
2/13/2013,8/1/2016,3,2.84240007400513,,,0,
2/13/2013,9/1/2016,3,2.84489989280701,,,0,
2/13/2013,10/1/2016,3,2.84739995002747,,,0,
2/13/2013,11/1/2016,3,2.85089993476868,,,0,
2/13/2013,12/1/2016,3,2.85339999198914,,,0,
2/13/2013,1/1/2017,3,2.85459995269775,,,0,
2/13/2013,3/1/2013,4,3.03539991378784,3.08500003814697,3.03080010414124,68585,
2/13/2013,4/1/2013,4,3.27180004119873,3.29719996452332,3.25999999046326,64570,
2/13/2013,5/1/2013,4,3.24589991569519,3.26600003242493,3.23149991035461,32484,
2/13/2013,6/1/2013,4,3.19339990615845,3.2063000202179,3.17860007286072,22894,
2/13/2013,7/1/2013,4,3.13899993896484,3.14840006828308,3.12039995193481,14235,
2/13/2013,8/1/2013,4,3.08249998092651,3.08960008621216,3.06139993667603,7491,
2/13/2013,9/1/2013,4,3.02259993553162,3.03130006790161,3.00909996032715,4490,
2/13/2013,10/1/2013,4,2.85549998283386,2.85999989509583,2.84899997711182,748,
2/13/2013,11/1/2013,4,2.80559992790222,2.81399989128113,2.79239988327026,545,
2/13/2013,12/1/2013,4,2.77160000801086,2.7797999382019,2.76620006561279,982,
2/13/2013,1/1/2014,4,2.75329995155334,,,31,
2/13/2013,2/1/2014,4,2.74970006942749,,,38,
2/13/2013,3/1/2014,4,2.75239992141724,,,7,
2/13/2013,4/1/2014,4,2.88339996337891,,,0,
2/13/2013,5/1/2014,4,2.87639999389648,,,0,
2/13/2013,6/1/2014,4,2.85439991950989,,,0,
2/13/2013,7/1/2014,4,2.82540011405945,,,0,
2/13/2013,8/1/2014,4,2.79609990119934,,,0,
2/13/2013,9/1/2014,4,2.75500011444092,,,0,
2/13/2013,10/1/2014,4,2.62400007247925,,,0,
2/13/2013,11/1/2014,4,2.59400010108948,,,0,
2/13/2013,12/1/2014,4,2.57299995422363,,,0,
2/13/2013,1/1/2015,4,2.57699990272522,,,0,
2/13/2013,2/1/2015,4,2.58400011062622,,,0,
2/13/2013,3/1/2015,4,2.59100008010864,,,0,
2/13/2013,4/1/2015,4,2.69099998474121,,,0,
2/13/2013,5/1/2015,4,2.69350004196167,,,0,
2/13/2013,6/1/2015,4,2.68350005149841,,,0,
2/13/2013,7/1/2015,4,2.66950011253357,,,0,
2/13/2013,8/1/2015,4,2.65549993515015,,,0,
2/13/2013,9/1/2015,4,2.63949990272522,,,0,
2/13/2013,10/1/2015,4,2.53949999809265,,,0,
2/13/2013,11/1/2015,4,2.51950001716614,,,0,
2/13/2013,12/1/2015,4,2.50449991226196,,,0,
2/13/2013,1/1/2016,4,2.50449991226196,,,0,
2/13/2013,2/1/2016,4,2.50650000572205,,,0,
2/14/2013,3/1/2013,1,97.3099975585938,97.7099990844727,96.7699966430664,174608,
2/14/2013,4/1/2013,1,97.9000015258789,98.2799987792969,97.3600006103516,96674,
2/14/2013,5/1/2013,1,98.4100036621094,98.7699966430664,97.9100036621094,37707,
2/14/2013,6/1/2013,1,98.8199996948242,99.1800003051758,98.3099975585938,47683,
2/14/2013,7/1/2013,1,99.1100006103516,99.4400024414063,98.6500015258789,23869,
2/14/2013,8/1/2013,1,99.2099990844727,99.5,98.7600021362305,16328,
2/14/2013,9/1/2013,1,99.129997253418,99.4100036621094,98.75,14707,
2/14/2013,10/1/2013,1,98.9000015258789,99.0699996948242,98.5599975585938,4737,
2/14/2013,11/1/2013,1,98.5699996948242,98.75,98.3000030517578,3350,
2/14/2013,12/1/2013,1,98.1800003051758,98.4899978637695,97.7900009155274,39611,
2/14/2013,1/1/2014,1,97.7399978637695,97.9300003051758,97.5100021362305,2451,
2/14/2013,2/1/2014,1,97.3099975585938,97.4700012207031,97.2600021362305,1215,
2/14/2013,3/1/2014,1,96.9100036621094,96.9300003051758,,1915,
2/14/2013,4/1/2014,1,96.4800033569336,96.5,96.370002746582,926,
2/14/2013,5/1/2014,1,96.0599975585938,,,478,
2/14/2013,6/1/2014,1,95.6600036621094,95.7600021362305,95.5,7834,
2/14/2013,7/1/2014,1,95.2300033569336,,,428,
2/14/2013,8/1/2014,1,94.8499984741211,,,485,
2/14/2013,9/1/2014,1,94.5199966430664,,,429,
2/14/2013,10/1/2014,1,94.1999969482422,,,272,
2/14/2013,11/1/2014,1,93.9199981689453,,,957,
2/14/2013,12/1/2014,1,93.6800003051758,93.8300018310547,93.4599990844727,19001,
2/14/2013,1/1/2015,1,93.2900009155273,,,668,
2/14/2013,2/1/2015,1,92.9000015258789,,,2,
2/14/2013,3/1/2015,1,92.5299987792969,,,312,
2/14/2013,4/1/2015,1,92.1900024414063,,,0,
2/14/2013,5/1/2015,1,91.870002746582,,,0,
2/14/2013,6/1/2015,1,91.5599975585937,91.5,91.5,730,
2/14/2013,7/1/2015,1,91.2300033569336,,,0,
2/14/2013,8/1/2015,1,90.9199981689453,,,0,
2/14/2013,9/1/2015,1,90.6399993896484,,,250,
2/14/2013,10/1/2015,1,90.379997253418,,,250,
2/14/2013,11/1/2015,1,90.1500015258789,,,0,
2/14/2013,12/1/2015,1,89.9400024414063,90.0199966430664,89.7200012207031,3112,
2/14/2013,1/1/2016,1,89.6600036621094,,,0,
2/14/2013,2/1/2016,1,89.4000015258789,,,0,
2/14/2013,3/1/2016,1,89.1600036621094,,,0,
2/14/2013,4/1/2016,1,88.9300003051758,,,0,
2/14/2013,5/1/2016,1,88.7099990844727,,,0,
2/14/2013,6/1/2016,1,88.5100021362305,,,79,
2/14/2013,7/1/2016,1,88.3000030517578,,,0,
2/14/2013,8/1/2016,1,88.120002746582,,,0,
2/14/2013,9/1/2016,1,87.9599990844727,,,0,
2/14/2013,10/1/2016,1,87.8099975585937,,,0,
2/14/2013,11/1/2016,1,87.6699981689453,,,0,
2/14/2013,12/1/2016,1,87.5400009155274,87.7699966430664,87.2200012207031,829,
2/14/2013,1/1/2017,1,87.4000015258789,,,0,
2/14/2013,2/1/2017,1,87.2600021362305,,,0,
2/14/2013,3/1/2017,1,87.129997253418,,,0,
2/14/2013,4/1/2017,1,87.0100021362305,,,0,
2/14/2013,5/1/2017,1,86.9000015258789,,,0,
2/14/2013,6/1/2017,1,86.7900009155273,,,0,
2/14/2013,7/1/2017,1,86.6900024414062,,,0,
2/14/2013,8/1/2017,1,86.5899963378906,,,0,
2/14/2013,9/1/2017,1,86.4899978637695,,,0,
2/14/2013,10/1/2017,1,86.4000015258789,,,0,
2/14/2013,11/1/2017,1,86.3099975585937,,,0,
2/14/2013,12/1/2017,1,86.2300033569336,86.4899978637695,86.0199966430664,350,
2/14/2013,1/1/2018,1,86.1399993896484,,,0,
2/14/2013,2/1/2018,1,86.0500030517578,,,0,
2/14/2013,3/1/2018,1,85.9700012207031,,,0,
2/14/2013,4/1/2018,1,85.8899993896484,,,0,
2/14/2013,5/1/2018,1,85.8199996948242,,,0,
2/14/2013,6/1/2018,1,85.75,,,0,
2/14/2013,7/1/2018,1,85.6800003051758,,,0,
2/14/2013,8/1/2018,1,85.6100006103516,,,0,
2/14/2013,9/1/2018,1,85.5500030517578,,,0,
2/14/2013,10/1/2018,1,85.4899978637695,,,0,
2/14/2013,11/1/2018,1,85.4400024414062,,,0,
2/14/2013,12/1/2018,1,85.3899993896484,85.7300033569336,85.2600021362305,101,
2/14/2013,6/1/2019,1,85.2300033569336,,,0,
2/14/2013,12/1/2019,1,85.0599975585937,,,0,
2/14/2013,6/1/2020,1,85.0100021362305,,,0,
2/14/2013,12/1/2020,1,84.9599990844727,,,0,
2/14/2013,6/1/2021,1,84.9599990844727,,,0,
2/14/2013,12/1/2021,1,84.9599990844727,,,0,
2/14/2013,3/1/2013,3,3.22370004653931,3.23169994354248,3.21119999885559,43611,
2/14/2013,4/1/2013,3,3.21140003204346,3.21869993209839,3.19749999046326,32965,
2/14/2013,5/1/2013,3,3.26309990882874,3.26889991760254,3.24499988555908,17744,
2/14/2013,6/1/2013,3,3.23250007629395,3.23699998855591,3.21390008926392,16765,
2/14/2013,7/1/2013,3,3.21429991722107,3.21770000457764,3.19689989089966,6319,
2/14/2013,8/1/2013,3,3.19919991493225,3.20180010795593,3.19039988517761,2279,
2/14/2013,9/1/2013,3,3.18670010566711,3.19000005722046,3.1774001121521,2459,
2/14/2013,10/1/2013,3,3.17549991607666,3.17910003662109,3.16849994659424,2144,
2/14/2013,11/1/2013,3,3.16589999198914,3.16890001296997,3.15310001373291,1129,
2/14/2013,12/1/2013,3,3.15779995918274,3.1628999710083,3.14599990844727,4833,
2/14/2013,1/1/2014,3,3.14980006217957,3.1554000377655,3.13980007171631,737,
2/14/2013,2/1/2014,3,3.13800001144409,,,473,
2/14/2013,3/1/2014,3,3.12450003623962,,,509,
2/14/2013,4/1/2014,3,3.1010000705719,3.10689997673035,3.0961000919342,443,
2/14/2013,5/1/2014,3,3.07299995422363,,,13,
2/14/2013,6/1/2014,3,3.04550004005432,3.0485999584198,3.04460000991821,33,
2/14/2013,7/1/2014,3,3.03299999237061,,,0,
2/14/2013,8/1/2014,3,3.02300000190735,,,0,
2/14/2013,9/1/2014,3,3.01349997520447,,,0,
2/14/2013,10/1/2014,3,3.00550007820129,,,0,
2/14/2013,11/1/2014,3,2.99799990653992,,,0,
2/14/2013,12/1/2014,3,2.99049997329712,,,0,
2/14/2013,1/1/2015,3,2.98900008201599,,,0,
2/14/2013,2/1/2015,3,2.98049998283386,,,0,
2/14/2013,3/1/2015,3,2.96749997138977,,,0,
2/14/2013,4/1/2015,3,2.94250011444092,,,0,
2/14/2013,5/1/2015,3,2.92549991607666,,,0,
2/14/2013,6/1/2015,3,2.90949988365173,,,0,
2/14/2013,7/1/2015,3,2.90450000762939,,,0,
2/14/2013,8/1/2015,3,2.90100002288818,,,0,
2/14/2013,9/1/2015,3,2.89800000190735,,,0,
2/14/2013,10/1/2015,3,2.89499998092651,,,0,
2/14/2013,11/1/2015,3,2.89249992370605,,,0,
2/14/2013,12/1/2015,3,2.89000010490417,,,0,
2/14/2013,1/1/2016,3,2.89120006561279,,,0,
2/14/2013,2/1/2016,3,2.8850998878479,,,0,
2/14/2013,3/1/2016,3,2.87129998207092,,,0,
2/14/2013,4/1/2016,3,2.85330009460449,,,0,
2/14/2013,5/1/2016,3,2.84330010414124,,,0,
2/14/2013,6/1/2016,3,2.8422999382019,,,0,
2/14/2013,7/1/2016,3,2.84369993209839,,,0,
2/14/2013,8/1/2016,3,2.8452000617981,,,0,
2/14/2013,9/1/2016,3,2.84770011901855,,,0,
2/14/2013,10/1/2016,3,2.85019993782043,,,0,
2/14/2013,11/1/2016,3,2.85369992256165,,,0,
2/14/2013,12/1/2016,3,2.8561999797821,,,0,
2/14/2013,1/1/2017,3,2.85739994049072,,,0,
2/14/2013,3/1/2013,4,3.11660003662109,3.13860011100769,3.03909993171692,60908,
2/14/2013,4/1/2013,4,3.31640005111694,3.33119988441467,3.26799988746643,62755,
2/14/2013,5/1/2013,4,3.28159999847412,3.29399991035461,3.2399001121521,25025,
2/14/2013,6/1/2013,4,3.22230005264282,3.23099994659424,3.18619990348816,17093,
2/14/2013,7/1/2013,4,3.16199994087219,3.16630005836487,3.13109993934631,9574,
2/14/2013,8/1/2013,4,3.10150003433228,3.103600025177,3.07509994506836,6272,
2/14/2013,9/1/2013,4,3.03940010070801,3.04159998893738,3.01550006866455,4956,
2/14/2013,10/1/2013,4,2.86809992790222,2.86849999427795,2.85750007629395,661,
2/14/2013,11/1/2013,4,2.81640005111694,2.81760001182556,2.80110001564026,624,
2/14/2013,12/1/2013,4,2.78029990196228,2.78379988670349,2.76670002937317,983,
2/14/2013,1/1/2014,4,2.76110005378723,2.7590000629425,2.75239992141724,180,
2/14/2013,2/1/2014,4,2.7574999332428,,,64,
2/14/2013,3/1/2014,4,2.76020002365112,,,86,
2/14/2013,4/1/2014,4,2.89120006561279,,,27,
2/14/2013,5/1/2014,4,2.88420009613037,,,3,
2/14/2013,6/1/2014,4,2.86120009422302,,,1,
2/14/2013,7/1/2014,4,2.82979989051819,,,0,
2/14/2013,8/1/2014,4,2.79679989814758,,,0,
2/14/2013,9/1/2014,4,2.75379991531372,,,0,
2/14/2013,10/1/2014,4,2.62280011177063,,,0,
2/14/2013,11/1/2014,4,2.59279990196228,,,0,
2/14/2013,12/1/2014,4,2.57179999351501,,,0,
2/14/2013,1/1/2015,4,2.5757999420166,,,0,
2/14/2013,2/1/2015,4,2.58279991149902,,,0,
2/14/2013,3/1/2015,4,2.58979988098145,,,0,
2/14/2013,4/1/2015,4,2.68980002403259,,,0,
2/14/2013,5/1/2015,4,2.69230008125305,,,0,
2/14/2013,6/1/2015,4,2.68230009078979,,,0,
2/14/2013,7/1/2015,4,2.66829991340637,,,0,
2/14/2013,8/1/2015,4,2.65429997444153,,,0,
2/14/2013,9/1/2015,4,2.6382999420166,,,0,
2/14/2013,10/1/2015,4,2.53830003738403,,,0,
2/14/2013,11/1/2015,4,2.51830005645752,,,0,
2/14/2013,12/1/2015,4,2.50329995155334,,,0,
2/14/2013,1/1/2016,4,2.50329995155334,,,0,
2/14/2013,2/1/2016,4,2.50530004501343,,,0,
2/15/2013,3/1/2013,1,95.8600006103516,97.4700012207031,95.2099990844727,223589,
2/15/2013,4/1/2013,1,96.4100036621094,98.0599975585938,95.7699966430664,178385,
2/15/2013,5/1/2013,1,96.9199981689453,98.5500030517578,96.3099975585937,57025,
2/15/2013,6/1/2013,1,97.3399963378906,98.9100036621094,96.7399978637695,61326,
2/15/2013,7/1/2013,1,97.6500015258789,99.1800003051758,97.0699996948242,17007,
2/15/2013,8/1/2013,1,97.7799987792969,99.2200012207031,97.3499984741211,12250,
2/15/2013,9/1/2013,1,97.75,99.2099990844727,97.3600006103516,14830,
2/15/2013,10/1/2013,1,97.5899963378906,98.9100036621094,97.1100006103516,6050,
2/15/2013,11/1/2013,1,97.3499984741211,98.2300033569336,96.9800033569336,5287,
2/15/2013,12/1/2013,1,97.0500030517578,98.2900009155273,96.4499969482422,53919,
2/15/2013,1/1/2014,1,96.6999969482422,97.379997253418,96.3099975585937,4157,
2/15/2013,2/1/2014,1,96.3499984741211,96.4300003051758,95.8000030517578,3259,
2/15/2013,3/1/2014,1,96.0199966430664,96.1500015258789,96,5406,
2/15/2013,4/1/2014,1,95.6600036621094,95.8099975585938,95.3499984741211,1289,
2/15/2013,5/1/2014,1,95.2900009155274,,,1406,
2/15/2013,6/1/2014,1,94.9300003051758,95.6600036621094,94.25,12393,
2/15/2013,7/1/2014,1,94.5400009155273,,,1129,
2/15/2013,8/1/2014,1,94.1900024414062,,,562,
2/15/2013,9/1/2014,1,93.9000015258789,,,270,
2/15/2013,10/1/2014,1,93.620002746582,,,60,
2/15/2013,11/1/2014,1,93.370002746582,,,247,
2/15/2013,12/1/2014,1,93.1600036621094,93.8399963378906,92.4700012207031,24553,
2/15/2013,1/1/2015,1,92.7799987792969,,,305,
2/15/2013,2/1/2015,1,92.3899993896484,,,0,
2/15/2013,3/1/2015,1,92.0199966430664,,,700,
2/15/2013,4/1/2015,1,91.6800003051758,,,0,
2/15/2013,5/1/2015,1,91.3600006103516,,,0,
2/15/2013,6/1/2015,1,91.0500030517578,,,3541,
2/15/2013,7/1/2015,1,90.7200012207031,,,0,
2/15/2013,8/1/2015,1,90.4000015258789,,,0,
2/15/2013,9/1/2015,1,90.1100006103516,,,300,
2/15/2013,10/1/2015,1,89.8399963378906,,,0,
2/15/2013,11/1/2015,1,89.5999984741211,,,0,
2/15/2013,12/1/2015,1,89.3899993896484,90.1500015258789,88.8000030517578,4509,
2/15/2013,1/1/2016,1,89.1100006103516,,,0,
2/15/2013,2/1/2016,1,88.8399963378906,,,0,
2/15/2013,3/1/2016,1,88.5899963378906,,,0,
2/15/2013,4/1/2016,1,88.3499984741211,,,0,
2/15/2013,5/1/2016,1,88.129997253418,,,0,
2/15/2013,6/1/2016,1,87.9199981689453,,,58,
2/15/2013,7/1/2016,1,87.6999969482422,,,0,
2/15/2013,8/1/2016,1,87.5199966430664,,,0,
2/15/2013,9/1/2016,1,87.3499984741211,,,0,
2/15/2013,10/1/2016,1,87.1900024414063,,,0,
2/15/2013,11/1/2016,1,87.0500030517578,,,0,
2/15/2013,12/1/2016,1,86.9100036621094,87.6999969482422,86.4499969482422,1488,
2/15/2013,1/1/2017,1,86.7699966430664,,,0,
2/15/2013,2/1/2017,1,86.6399993896484,,,0,
2/15/2013,3/1/2017,1,86.5100021362305,,,0,
2/15/2013,4/1/2017,1,86.3899993896484,,,0,
2/15/2013,5/1/2017,1,86.2799987792969,,,0,
2/15/2013,6/1/2017,1,86.1699981689453,,,0,
2/15/2013,7/1/2017,1,86.0699996948242,,,0,
2/15/2013,8/1/2017,1,85.9700012207031,,,0,
2/15/2013,9/1/2017,1,85.879997253418,,,0,
2/15/2013,10/1/2017,1,85.7900009155273,,,0,
2/15/2013,11/1/2017,1,85.6999969482422,,,0,
2/15/2013,12/1/2017,1,85.620002746582,86.3000030517578,85.2099990844727,699,
2/15/2013,1/1/2018,1,85.5299987792969,,,0,
2/15/2013,2/1/2018,1,85.4400024414062,,,0,
2/15/2013,3/1/2018,1,85.3600006103516,,,0,
2/15/2013,4/1/2018,1,85.2799987792969,,,0,
2/15/2013,5/1/2018,1,85.2099990844727,,,0,
2/15/2013,6/1/2018,1,85.1399993896484,,,0,
2/15/2013,7/1/2018,1,85.0699996948242,,,0,
2/15/2013,8/1/2018,1,85,,,0,
2/15/2013,9/1/2018,1,84.9400024414063,,,0,
2/15/2013,10/1/2018,1,84.879997253418,,,0,
2/15/2013,11/1/2018,1,84.8300018310547,,,0,
2/15/2013,12/1/2018,1,84.7799987792969,84.8300018310547,84.4599990844727,146,
2/15/2013,6/1/2019,1,84.620002746582,,,0,
2/15/2013,12/1/2019,1,84.4499969482422,,,0,
2/15/2013,6/1/2020,1,84.4000015258789,,,0,
2/15/2013,12/1/2020,1,84.3499984741211,,,0,
2/15/2013,6/1/2021,1,84.3499984741211,,,0,
2/15/2013,12/1/2021,1,84.3499984741211,,,0,
2/15/2013,3/1/2013,3,3.2104001045227,3.22849988937378,3.17440009117126,56220,
2/15/2013,4/1/2013,3,3.20190000534058,3.21569991111755,3.16510009765625,41655,
2/15/2013,5/1/2013,3,3.25859999656677,3.26810002326965,3.22160005569458,18226,
2/15/2013,6/1/2013,3,3.22889995574951,3.23889994621277,3.19140005111694,11551,
2/15/2013,7/1/2013,3,3.21090006828308,3.21979999542236,3.17499995231628,4181,
2/15/2013,8/1/2013,3,3.19549989700317,3.20449995994568,3.16750001907349,1407,
2/15/2013,9/1/2013,3,3.18269991874695,3.19169998168945,3.14910006523132,2439,
2/15/2013,10/1/2013,3,3.17129993438721,3.17989993095398,3.13899993896484,761,
2/15/2013,11/1/2013,3,3.16149997711182,3.17070007324219,3.12870001792908,754,
2/15/2013,12/1/2013,3,3.15339994430542,3.16300010681152,3.11849999427795,3612,
2/15/2013,1/1/2014,3,3.14580011367798,3.15560007095337,3.11570000648499,617,
2/15/2013,2/1/2014,3,3.1340000629425,3.14299988746643,3.12459993362427,477,
2/15/2013,3/1/2014,3,3.12039995193481,,,578,
2/15/2013,4/1/2014,3,3.09739995002747,3.08870005607605,3.07430005073547,512,
2/15/2013,5/1/2014,3,3.06990003585815,3.06100010871887,3.06100010871887,215,
2/15/2013,6/1/2014,3,3.04290008544922,,,234,
2/15/2013,7/1/2014,3,3.03090000152588,,,41,
2/15/2013,8/1/2014,3,3.021399974823,3.01250004768372,3.01250004768372,4,
2/15/2013,9/1/2014,3,3.01239991188049,,,0,
2/15/2013,10/1/2014,3,3.0048999786377,,,0,
2/15/2013,11/1/2014,3,2.99790000915527,,,0,
2/15/2013,12/1/2014,3,2.99090003967285,,,56,
2/15/2013,1/1/2015,3,2.98939990997314,,,0,
2/15/2013,2/1/2015,3,2.98090004920959,,,0,
2/15/2013,3/1/2015,3,2.9679000377655,,,0,
2/15/2013,4/1/2015,3,2.94289994239807,,,0,
2/15/2013,5/1/2015,3,2.92589998245239,,,0,
2/15/2013,6/1/2015,3,2.90989995002747,,,0,
2/15/2013,7/1/2015,3,2.90490007400513,,,0,
2/15/2013,8/1/2015,3,2.90140008926392,,,0,
2/15/2013,9/1/2015,3,2.89840006828308,,,0,
2/15/2013,10/1/2015,3,2.89540004730225,,,0,
2/15/2013,11/1/2015,3,2.89289999008179,,,0,
2/15/2013,12/1/2015,3,2.89039993286133,,,0,
2/15/2013,1/1/2016,3,2.89159989356995,,,0,
2/15/2013,2/1/2016,3,2.88549995422363,,,0,
2/15/2013,3/1/2016,3,2.87170004844666,,,0,
2/15/2013,4/1/2016,3,2.85369992256165,,,0,
2/15/2013,5/1/2016,3,2.84369993209839,,,0,
2/15/2013,6/1/2016,3,2.84270000457764,,,0,
2/15/2013,7/1/2016,3,2.84409999847412,,,0,
2/15/2013,8/1/2016,3,2.84559988975525,,,0,
2/15/2013,9/1/2016,3,2.84809994697571,,,0,
2/15/2013,10/1/2016,3,2.85060000419617,,,0,
2/15/2013,11/1/2016,3,2.85409998893738,,,0,
2/15/2013,12/1/2016,3,2.85660004615784,,,0,
2/15/2013,1/1/2017,3,2.85780000686646,,,0,
2/15/2013,3/1/2013,4,3.13450002670288,3.16389989852905,3.10730004310608,59222,
2/15/2013,4/1/2013,4,3.31380009651184,3.34400010108948,3.28660011291504,66087,
2/15/2013,5/1/2013,4,3.27789998054504,3.30150008201599,3.25200009346008,29109,
2/15/2013,6/1/2013,4,3.21880006790161,3.2367000579834,3.19400000572205,19144,
2/15/2013,7/1/2013,4,3.15910005569458,3.17190003395081,3.13109993934631,10503,
2/15/2013,8/1/2013,4,3.10030007362366,3.1078999042511,3.07039999961853,7655,
2/15/2013,9/1/2013,4,3.04169988632202,3.05110001564026,3.00950002670288,7732,
2/15/2013,10/1/2013,4,2.8691999912262,2.88030004501343,2.84349989891052,2057,
2/15/2013,11/1/2013,4,2.81699991226196,2.82349991798401,2.78640007972717,1767,
2/15/2013,12/1/2013,4,2.77970004081726,2.78399991989136,2.74699997901916,2184,
2/15/2013,1/1/2014,4,2.7590000629425,2.74399995803833,2.72399997711182,773,
2/15/2013,2/1/2014,4,2.75469994544983,,,297,
2/15/2013,3/1/2014,4,2.75830006599426,,,162,
2/15/2013,4/1/2014,4,2.89580011367798,,,60,
2/15/2013,5/1/2014,4,2.88899993896484,,,44,
2/15/2013,6/1/2014,4,2.86400008201599,,,18,
2/15/2013,7/1/2014,4,2.8313000202179,,,9,
2/15/2013,8/1/2014,4,2.79830002784729,2.77999997138977,2.77999997138977,7,
2/15/2013,9/1/2014,4,2.75309991836548,,,5,
2/15/2013,10/1/2014,4,2.62089991569519,,,6,
2/15/2013,11/1/2014,4,2.59019994735718,,,6,
2/15/2013,12/1/2014,4,2.56920003890991,2.55949997901916,2.55949997901916,8,
2/15/2013,1/1/2015,4,2.5731999874115,,,0,
2/15/2013,2/1/2015,4,2.58019995689392,,,0,
2/15/2013,3/1/2015,4,2.58719992637634,,,0,
2/15/2013,4/1/2015,4,2.68720006942749,,,0,
2/15/2013,5/1/2015,4,2.68969988822937,,,0,
2/15/2013,6/1/2015,4,2.67969989776611,,,0,
2/15/2013,7/1/2015,4,2.66569995880127,,,0,
2/15/2013,8/1/2015,4,2.65170001983643,,,0,
2/15/2013,9/1/2015,4,2.6356999874115,,,0,
2/15/2013,10/1/2015,4,2.53570008277893,,,0,
2/15/2013,11/1/2015,4,2.51570010185242,,,0,
2/15/2013,12/1/2015,4,2.50069999694824,,,0,
2/15/2013,1/1/2016,4,2.50069999694824,,,0,
2/15/2013,2/1/2016,4,2.50270009040833,,,0,
2/19/2013,3/1/2013,1,96.6600036621094,96.7300033569336,95.25,174747,
2/19/2013,4/1/2013,1,97.0999984741211,97.1800003051758,95.7399978637695,288689,
2/19/2013,5/1/2013,1,97.5400009155274,97.5999984741211,96.2399978637695,66782,
2/19/2013,6/1/2013,1,97.9199981689453,97.9899978637695,96.6600036621094,53907,
2/19/2013,7/1/2013,1,98.2200012207031,98.2699966430664,96.9700012207031,28923,
2/19/2013,8/1/2013,1,98.3300018310547,98.3499984741211,97.129997253418,11307,
2/19/2013,9/1/2013,1,98.2600021362305,98.2600021362305,97.120002746582,16310,
2/19/2013,10/1/2013,1,98.0500030517578,98.0100021362305,96.9899978637695,6942,
2/19/2013,11/1/2013,1,97.7699966430664,97.6800003051758,96.6800003051758,2450,
2/19/2013,12/1/2013,1,97.4300003051758,97.4499969482422,96.3199996948242,29505,
2/19/2013,1/1/2014,1,97.0500030517578,97.0100021362305,96.0999984741211,1545,
2/19/2013,2/1/2014,1,96.6699981689453,96.6500015258789,95.9000015258789,1770,
2/19/2013,3/1/2014,1,96.3199996948242,95.8499984741211,95.379997253418,2855,
2/19/2013,4/1/2014,1,95.9300003051758,95.8300018310547,95.25,868,
2/19/2013,5/1/2014,1,95.5400009155273,95.3000030517578,94.8899993896484,860,
2/19/2013,6/1/2014,1,95.1600036621094,94.9899978637695,94.3600006103516,5738,
2/19/2013,7/1/2014,1,94.75,94.0999984741211,94,172,
2/19/2013,8/1/2014,1,94.379997253418,94,94,32,
2/19/2013,9/1/2014,1,94.0599975585937,,,70,
2/19/2013,10/1/2014,1,93.7600021362305,,,86,
2/19/2013,11/1/2014,1,93.4800033569336,,,893,
2/19/2013,12/1/2014,1,93.2399978637695,93.1999969482422,92.5,13553,
2/19/2013,1/1/2015,1,92.8399963378906,92.5999984741211,92.5999984741211,813,
2/19/2013,2/1/2015,1,92.4300003051758,,,0,
2/19/2013,3/1/2015,1,92.0400009155273,,,200,
2/19/2013,4/1/2015,1,91.6699981689453,,,0,
2/19/2013,5/1/2015,1,91.3300018310547,,,175,
2/19/2013,6/1/2015,1,91.0199966430664,90.8899993896484,90.870002746582,533,
2/19/2013,7/1/2015,1,90.6600036621094,,,0,
2/19/2013,8/1/2015,1,90.3199996948242,,,0,
2/19/2013,9/1/2015,1,90,,,500,
2/19/2013,10/1/2015,1,89.7200012207031,,,0,
2/19/2013,11/1/2015,1,89.4700012207031,,,0,
2/19/2013,12/1/2015,1,89.2399978637695,89.1600036621094,88.7200012207031,2848,
2/19/2013,1/1/2016,1,88.9400024414062,,,0,
2/19/2013,2/1/2016,1,88.6600036621094,,,0,
2/19/2013,3/1/2016,1,88.3899993896484,,,0,
2/19/2013,4/1/2016,1,88.129997253418,,,0,
2/19/2013,5/1/2016,1,87.8899993896484,,,0,
2/19/2013,6/1/2016,1,87.6699981689453,,,0,
2/19/2013,7/1/2016,1,87.4400024414063,,,0,
2/19/2013,8/1/2016,1,87.2399978637695,,,0,
2/19/2013,9/1/2016,1,87.0500030517578,,,0,
2/19/2013,10/1/2016,1,86.870002746582,,,0,
2/19/2013,11/1/2016,1,86.7099990844727,,,0,
2/19/2013,12/1/2016,1,86.5599975585937,86.4800033569336,86.2699966430664,1362,
2/19/2013,1/1/2017,1,86.4000015258789,,,0,
2/19/2013,2/1/2017,1,86.25,,,0,
2/19/2013,3/1/2017,1,86.0999984741211,,,0,
2/19/2013,4/1/2017,1,85.9599990844727,,,0,
2/19/2013,5/1/2017,1,85.8300018310547,,,0,
2/19/2013,6/1/2017,1,85.6999969482422,,,0,
2/19/2013,7/1/2017,1,85.5800018310547,,,0,
2/19/2013,8/1/2017,1,85.4599990844727,,,0,
2/19/2013,9/1/2017,1,85.3499984741211,,,0,
2/19/2013,10/1/2017,1,85.2399978637695,,,0,
2/19/2013,11/1/2017,1,85.1399993896484,,,0,
2/19/2013,12/1/2017,1,85.0400009155274,85.0599975585937,84.7699966430664,607,
2/19/2013,1/1/2018,1,84.9400024414063,,,0,
2/19/2013,2/1/2018,1,84.8399963378906,,,0,
2/19/2013,3/1/2018,1,84.75,,,0,
2/19/2013,4/1/2018,1,84.6600036621094,,,0,
2/19/2013,5/1/2018,1,84.5800018310547,,,0,
2/19/2013,6/1/2018,1,84.5,,,0,
2/19/2013,7/1/2018,1,84.4199981689453,,,0,
2/19/2013,8/1/2018,1,84.3399963378906,,,0,
2/19/2013,9/1/2018,1,84.2699966430664,,,0,
2/19/2013,10/1/2018,1,84.1999969482422,,,0,
2/19/2013,11/1/2018,1,84.129997253418,85.1699981689453,,0,
2/19/2013,12/1/2018,1,84.0699996948242,84.8000030517578,83.75,553,
2/19/2013,6/1/2019,1,83.9199981689453,,,0,
2/19/2013,12/1/2019,1,83.7699966430664,84.8000030517578,83.5599975585938,66,
2/19/2013,6/1/2020,1,83.6900024414063,,,0,
2/19/2013,12/1/2020,1,83.620002746582,84.1100006103516,83.370002746582,53,
2/19/2013,6/1/2021,1,83.620002746582,,,0,
2/19/2013,12/1/2021,1,83.620002746582,,,0,
2/19/2013,3/1/2013,3,3.18059992790222,3.22079992294312,3.16569995880127,79902,
2/19/2013,4/1/2013,3,3.1816999912262,3.21250009536743,3.16160011291504,202471,
2/19/2013,5/1/2013,3,3.24810004234314,3.271399974823,3.22630000114441,28933,
2/19/2013,6/1/2013,3,3.21880006790161,3.23880004882812,3.19810009002686,26473,
2/19/2013,7/1/2013,3,3.20120000839233,3.22049999237061,3.18230009078979,5106,
2/19/2013,8/1/2013,3,3.18680000305176,3.20160007476807,3.16669988632202,2426,
2/19/2013,9/1/2013,3,3.17569994926453,3.18880009651184,3.1554000377655,1480,
2/19/2013,10/1/2013,3,3.16589999198914,3.17479991912842,3.14759993553162,1065,
2/19/2013,11/1/2013,3,3.15750002861023,3.16240000724792,3.14190006256104,912,
2/19/2013,12/1/2013,3,3.15120005607605,3.15930008888245,3.13010001182556,4847,
2/19/2013,1/1/2014,3,3.14400005340576,3.14450001716614,3.12610006332397,754,
2/19/2013,2/1/2014,3,3.13299989700317,3.12299990653992,3.11999988555908,654,
2/19/2013,3/1/2014,3,3.11960005760193,3.10999989509583,3.10999989509583,702,
2/19/2013,4/1/2014,3,3.09710001945496,3.08929991722107,3.08279991149902,347,
2/19/2013,5/1/2014,3,3.06909990310669,,,0,
2/19/2013,6/1/2014,3,3.04159998893738,,,80,
2/19/2013,7/1/2014,3,3.02959990501404,,,0,
2/19/2013,8/1/2014,3,3.02010011672974,,,0,
2/19/2013,9/1/2014,3,3.01110005378723,,,0,
2/19/2013,10/1/2014,3,3.00359988212585,,,0,
2/19/2013,11/1/2014,3,2.99659991264343,,,0,
2/19/2013,12/1/2014,3,2.98959994316101,,,0,
2/19/2013,1/1/2015,3,2.98810005187988,,,0,
2/19/2013,2/1/2015,3,2.97959995269775,,,0,
2/19/2013,3/1/2015,3,2.96659994125366,,,0,
2/19/2013,4/1/2015,3,2.94160008430481,,,0,
2/19/2013,5/1/2015,3,2.92459988594055,,,0,
2/19/2013,6/1/2015,3,2.9086000919342,,,0,
2/19/2013,7/1/2015,3,2.90359997749329,,,0,
2/19/2013,8/1/2015,3,2.90009999275208,,,0,
2/19/2013,9/1/2015,3,2.89709997177124,,,0,
2/19/2013,10/1/2015,3,2.89409995079041,,,0,
2/19/2013,11/1/2015,3,2.89159989356995,,,0,
2/19/2013,12/1/2015,3,2.88910007476807,,,0,
2/19/2013,1/1/2016,3,2.89030003547668,,,0,
2/19/2013,2/1/2016,3,2.88420009613037,,,0,
2/19/2013,3/1/2016,3,2.87039995193481,,,0,
2/19/2013,4/1/2016,3,2.85240006446838,,,0,
2/19/2013,5/1/2016,3,2.84240007400513,,,0,
2/19/2013,6/1/2016,3,2.8413999080658,,,0,
2/19/2013,7/1/2016,3,2.84279990196228,,,0,
2/19/2013,8/1/2016,3,2.84430003166199,,,0,
2/19/2013,9/1/2016,3,2.84680008888245,,,0,
2/19/2013,10/1/2016,3,2.84929990768433,,,0,
2/19/2013,11/1/2016,3,2.85279989242554,,,0,
2/19/2013,12/1/2016,3,2.855299949646,,,0,
2/19/2013,1/1/2017,3,2.85649991035461,,,0,
2/19/2013,3/1/2013,4,3.12120008468628,3.16910004615784,3.10199999809265,74927,
2/19/2013,4/1/2013,4,3.31520009040833,3.34369993209839,3.28670001029968,45691,
2/19/2013,5/1/2013,4,3.28119993209839,3.30369997024536,3.25440001487732,18009,
2/19/2013,6/1/2013,4,3.22550010681152,3.24119997024536,3.19899988174438,14005,
2/19/2013,7/1/2013,4,3.16820001602173,3.18039989471436,3.14339995384216,10692,
2/19/2013,8/1/2013,4,3.11030006408691,3.11820006370544,3.08550000190735,7336,
2/19/2013,9/1/2013,4,3.04900002479553,3.06439995765686,3.0271999835968,4498,
2/19/2013,10/1/2013,4,2.87319993972778,2.88879990577698,2.84999990463257,1966,
2/19/2013,11/1/2013,4,2.81669998168945,2.83739995956421,2.79900002479553,1556,
2/19/2013,12/1/2013,4,2.77449989318848,2.79949998855591,2.75780010223389,2056,
2/19/2013,1/1/2014,4,2.75110006332397,2.75,2.73799991607666,375,
2/19/2013,2/1/2014,4,2.74620008468628,,,117,
2/19/2013,3/1/2014,4,2.75069999694824,,,179,
2/19/2013,4/1/2014,4,2.89280009269714,,,102,
2/19/2013,5/1/2014,4,2.88700008392334,,,2,
2/19/2013,6/1/2014,4,2.8617000579834,,,30,
2/19/2013,7/1/2014,4,2.82750010490417,,,0,
2/19/2013,8/1/2014,4,2.79329991340637,,,0,
2/19/2013,9/1/2014,4,2.74810004234314,,,0,
2/19/2013,10/1/2014,4,2.61590003967285,,,0,
2/19/2013,11/1/2014,4,2.58520007133484,,,0,
2/19/2013,12/1/2014,4,2.56419992446899,,,6,
2/19/2013,1/1/2015,4,2.56820011138916,,,0,
2/19/2013,2/1/2015,4,2.57520008087158,,,0,
2/19/2013,3/1/2015,4,2.582200050354,,,0,
2/19/2013,4/1/2015,4,2.68219995498657,,,0,
2/19/2013,5/1/2015,4,2.68470001220703,,,0,
2/19/2013,6/1/2015,4,2.67470002174377,,,0,
2/19/2013,7/1/2015,4,2.66070008277893,,,0,
2/19/2013,8/1/2015,4,2.64669990539551,,,0,
2/19/2013,9/1/2015,4,2.63070011138916,,,0,
2/19/2013,10/1/2015,4,2.53069996833801,,,0,
2/19/2013,11/1/2015,4,2.5106999874115,,,0,
2/19/2013,12/1/2015,4,2.49569988250732,,,0,
2/19/2013,1/1/2016,4,2.49569988250732,,,0,
2/19/2013,2/1/2016,4,2.49769997596741,,,0,
2/20/2013,3/1/2013,1,94.4599990844727,97.0699996948242,93.9199981689453,30163,
2/20/2013,4/1/2013,1,95.2200012207031,97.4899978637695,94.2099990844727,338866,
2/20/2013,5/1/2013,1,95.6500015258789,97.9199981689453,94.6900024414063,87228,
2/20/2013,6/1/2013,1,96.0299987792969,98.3000030517578,95.1100006103516,73190,
2/20/2013,7/1/2013,1,96.3199996948242,98.5800018310547,95.4400024414062,19809,
2/20/2013,8/1/2013,1,96.4300003051758,98.6600036621094,95.7200012207031,15834,
2/20/2013,9/1/2013,1,96.379997253418,98.5800018310547,95.5999984741211,13602,
2/20/2013,10/1/2013,1,96.2200012207031,98.3099975585938,95.5199966430664,5883,
2/20/2013,11/1/2013,1,95.9800033569336,98.0199966430664,95.3099975585937,5023,
2/20/2013,12/1/2013,1,95.6900024414063,97.7200012207031,94.9199981689453,58628,
2/20/2013,1/1/2014,1,95.3600006103516,97.3000030517578,94.6600036621094,3069,
2/20/2013,2/1/2014,1,95.0400009155274,94.7900009155273,94.7799987792969,2532,
2/20/2013,3/1/2014,1,94.7399978637695,96.4800033569336,95.8000030517578,3113,
2/20/2013,4/1/2014,1,94.4199981689453,,,1234,
2/20/2013,5/1/2014,1,94.0999984741211,,,976,
2/20/2013,6/1/2014,1,93.7900009155274,95.1600036621094,93.0699996948242,9175,
2/20/2013,7/1/2014,1,93.4300003051758,,,236,
2/20/2013,8/1/2014,1,93.1100006103516,,,193,
2/20/2013,9/1/2014,1,92.8399963378906,,,257,
2/20/2013,10/1/2014,1,92.5899963378906,,,118,
2/20/2013,11/1/2014,1,92.3600006103516,,,344,
2/20/2013,12/1/2014,1,92.1699981689453,93.4499969482422,91.5,26485,
2/20/2013,1/1/2015,1,91.8099975585938,,,313,
2/20/2013,2/1/2015,1,91.4400024414062,,,25,
2/20/2013,3/1/2015,1,91.0999984741211,,,66,
2/20/2013,4/1/2015,1,90.7699966430664,,,0,
2/20/2013,5/1/2015,1,90.4599990844727,,,0,
2/20/2013,6/1/2015,1,90.1800003051758,91.0199966430664,90.8099975585938,2252,
2/20/2013,7/1/2015,1,89.8399963378906,,,0,
2/20/2013,8/1/2015,1,89.5199966430664,,,0,
2/20/2013,9/1/2015,1,89.2300033569336,,,80,
2/20/2013,10/1/2015,1,88.9899978637695,,,0,
2/20/2013,11/1/2015,1,88.7699966430664,,,0,
2/20/2013,12/1/2015,1,88.5800018310547,89.4599990844727,87.9899978637695,7844,
2/20/2013,1/1/2016,1,88.3000030517578,,,0,
2/20/2013,2/1/2016,1,88.0299987792969,,,0,
2/20/2013,3/1/2016,1,87.7799987792969,,,0,
2/20/2013,4/1/2016,1,87.5400009155274,,,0,
2/20/2013,5/1/2016,1,87.3199996948242,,,0,
2/20/2013,6/1/2016,1,87.120002746582,,,1,
2/20/2013,7/1/2016,1,86.9000015258789,,,0,
2/20/2013,8/1/2016,1,86.7099990844727,,,0,
2/20/2013,9/1/2016,1,86.5400009155274,,,0,
2/20/2013,10/1/2016,1,86.379997253418,,,0,
2/20/2013,11/1/2016,1,86.2399978637695,,,0,
2/20/2013,12/1/2016,1,86.1100006103516,86.1100006103516,85.6999969482422,1414,
2/20/2013,1/1/2017,1,85.9599990844727,,,0,
2/20/2013,2/1/2017,1,85.8199996948242,,,0,
2/20/2013,3/1/2017,1,85.6900024414063,,,0,
2/20/2013,4/1/2017,1,85.5599975585938,,,0,
2/20/2013,5/1/2017,1,85.4400024414062,,,0,
2/20/2013,6/1/2017,1,85.3300018310547,,,0,
2/20/2013,7/1/2017,1,85.2200012207031,,,0,
2/20/2013,8/1/2017,1,85.120002746582,,,0,
2/20/2013,9/1/2017,1,85.0199966430664,,,0,
2/20/2013,10/1/2017,1,84.9300003051758,,,0,
2/20/2013,11/1/2017,1,84.8399963378906,,,0,
2/20/2013,12/1/2017,1,84.7600021362305,84.6500015258789,84.4700012207031,632,
2/20/2013,1/1/2018,1,84.6600036621094,,,0,
2/20/2013,2/1/2018,1,84.5699996948242,,,0,
2/20/2013,3/1/2018,1,84.4800033569336,,,0,
2/20/2013,4/1/2018,1,84.4000015258789,,,0,
2/20/2013,5/1/2018,1,84.3199996948242,,,0,
2/20/2013,6/1/2018,1,84.25,,,0,
2/20/2013,7/1/2018,1,84.1800003051758,,,0,
2/20/2013,8/1/2018,1,84.1100006103516,,,0,
2/20/2013,9/1/2018,1,84.0400009155274,,,0,
2/20/2013,10/1/2018,1,83.9700012207031,,,0,
2/20/2013,11/1/2018,1,83.9000015258789,,,0,
2/20/2013,12/1/2018,1,83.8399963378906,84.0999984741211,83.6600036621094,124,
2/20/2013,6/1/2019,1,83.6900024414063,,,0,
2/20/2013,12/1/2019,1,83.5400009155273,,,0,
2/20/2013,6/1/2020,1,83.4599990844727,,,0,
2/20/2013,12/1/2020,1,83.3899993896484,,,0,
2/20/2013,6/1/2021,1,83.3899993896484,,,0,
2/20/2013,12/1/2021,1,83.3899993896484,,,0,
2/20/2013,3/1/2013,3,3.15630006790161,3.19689989089966,3.13639998435974,36255,
2/20/2013,4/1/2013,3,3.1521999835968,3.19580006599426,3.13529992103577,50662,
2/20/2013,5/1/2013,3,3.21770000457764,3.26090002059937,3.20320010185242,18090,
2/20/2013,6/1/2013,3,3.18880009651184,3.22950005531311,3.17140007019043,16984,
2/20/2013,7/1/2013,3,3.17199993133545,3.21029996871948,3.1577000617981,7729,
2/20/2013,8/1/2013,3,3.1577000617981,3.19029998779297,3.14249992370605,3037,
2/20/2013,9/1/2013,3,3.14669990539551,3.18230009078979,3.13540005683899,2354,
2/20/2013,10/1/2013,3,3.13669991493225,3.16170001029968,3.12689995765686,1127,
2/20/2013,11/1/2013,3,3.12779998779297,3.16300010681152,3.11350011825562,811,
2/20/2013,12/1/2013,3,3.12069988250732,3.1570999622345,3.10549998283386,6212,
2/20/2013,1/1/2014,3,3.11319994926453,3.13919997215271,3.10279989242554,254,
2/20/2013,2/1/2014,3,3.10220003128052,3.10249996185303,3.10249996185303,260,
2/20/2013,3/1/2014,3,3.08859992027283,3.08500003814697,3.08500003814697,409,
2/20/2013,4/1/2014,3,3.06699991226196,3.09310007095337,3.05579996109009,496,
2/20/2013,5/1/2014,3,3.0385000705719,3.03250002861023,3.03150010108948,98,
2/20/2013,6/1/2014,3,3.01049995422363,3.03239989280701,3.00500011444092,392,
2/20/2013,7/1/2014,3,2.99749994277954,,,8,
2/20/2013,8/1/2014,3,2.98799991607666,,,0,
2/20/2013,9/1/2014,3,2.98000001907349,,,0,
2/20/2013,10/1/2014,3,2.97350001335144,,,0,
2/20/2013,11/1/2014,3,2.96749997138977,,,0,
2/20/2013,12/1/2014,3,2.9614999294281,,,342,
2/20/2013,1/1/2015,3,2.96000003814697,,2.97000002861023,0,
2/20/2013,2/1/2015,3,2.95149993896484,,,0,
2/20/2013,3/1/2015,3,2.93849992752075,,,0,
2/20/2013,4/1/2015,3,2.9135000705719,,,0,
2/20/2013,5/1/2015,3,2.89650011062622,,,0,
2/20/2013,6/1/2015,3,2.88050007820129,,,0,
2/20/2013,7/1/2015,3,2.87549996376038,,,0,
2/20/2013,8/1/2015,3,2.87199997901917,,,0,
2/20/2013,9/1/2015,3,2.86899995803833,,,0,
2/20/2013,10/1/2015,3,2.8659999370575,,,0,
2/20/2013,11/1/2015,3,2.86350011825562,,,0,
2/20/2013,12/1/2015,3,2.86100006103516,,,0,
2/20/2013,1/1/2016,3,2.86220002174377,,,0,
2/20/2013,2/1/2016,3,2.85610008239746,,,0,
2/20/2013,3/1/2016,3,2.8422999382019,,,0,
2/20/2013,4/1/2016,3,2.82430005073547,,,0,
2/20/2013,5/1/2016,3,2.81430006027222,,,0,
2/20/2013,6/1/2016,3,2.81329989433289,,,0,
2/20/2013,7/1/2016,3,2.81469988822937,,,0,
2/20/2013,8/1/2016,3,2.81620001792908,,,0,
2/20/2013,9/1/2016,3,2.81870007514954,,,0,
2/20/2013,10/1/2016,3,2.82119989395142,,,0,
2/20/2013,11/1/2016,3,2.82470011711121,,,0,
2/20/2013,12/1/2016,3,2.82719993591309,,,0,
2/20/2013,1/1/2017,3,2.8283998966217,,,0,
2/20/2013,3/1/2013,4,3.05949997901916,3.12389993667603,3.0304000377655,35660,
2/20/2013,4/1/2013,4,3.25850009918213,3.31809997558594,3.23580002784729,56795,
2/20/2013,5/1/2013,4,3.23000001907349,3.28629994392395,3.20910000801086,21637,
2/20/2013,6/1/2013,4,3.1810998916626,3.23239994049072,3.16129994392395,16745,
2/20/2013,7/1/2013,4,3.12969994544983,3.17020010948181,3.10999989509583,13180,
2/20/2013,8/1/2013,4,3.07559990882874,3.11840009689331,3.0550000667572,7400,
2/20/2013,9/1/2013,4,3.01690006256104,3.05679988861084,2.99860000610352,6427,
2/20/2013,10/1/2013,4,2.83949995040894,2.8585000038147,2.84899997711182,2524,
2/20/2013,11/1/2013,4,2.78239989280701,2.81520009040833,2.76079988479614,1647,
2/20/2013,12/1/2013,4,2.7393000125885,2.7729001045227,2.71860003471375,2406,
2/20/2013,1/1/2014,4,2.7153000831604,2.71300005912781,2.70600008964539,104,
2/20/2013,2/1/2014,4,2.70980000495911,,,24,
2/20/2013,3/1/2014,4,2.71420001983643,,,5,
2/20/2013,4/1/2014,4,2.85820007324219,,,4,
2/20/2013,5/1/2014,4,2.85330009460449,,,4,
2/20/2013,6/1/2014,4,2.82920002937317,,,0,
2/20/2013,7/1/2014,4,2.79500007629395,,,0,
2/20/2013,8/1/2014,4,2.76079988479614,,,0,
2/20/2013,9/1/2014,4,2.71560001373291,,,0,
2/20/2013,10/1/2014,4,2.58060002326965,,,0,
2/20/2013,11/1/2014,4,2.54990005493164,,,0,
2/20/2013,12/1/2014,4,2.5288999080658,,,2,
2/20/2013,1/1/2015,4,2.53290009498596,,,0,
2/20/2013,2/1/2015,4,2.53990006446838,,,0,
2/20/2013,3/1/2015,4,2.54690003395081,,,0,
2/20/2013,4/1/2015,4,2.64689993858337,,,0,
2/20/2013,5/1/2015,4,2.64939999580383,,,0,
2/20/2013,6/1/2015,4,2.63940000534058,,,0,
2/20/2013,7/1/2015,4,2.62540006637573,,,0,
2/20/2013,8/1/2015,4,2.61139988899231,,,0,
2/20/2013,9/1/2015,4,2.59540009498596,,,0,
2/20/2013,10/1/2015,4,2.49539995193481,,,0,
2/20/2013,11/1/2015,4,2.4753999710083,,,0,
2/20/2013,12/1/2015,4,2.4604001045227,,,0,
2/20/2013,1/1/2016,4,2.4604001045227,,,0,
2/20/2013,2/1/2016,4,2.46239995956421,,,0,
2/21/2013,4/1/2013,1,92.8399963378906,94.9199981689453,92.629997253418,286374,
2/21/2013,5/1/2013,1,93.2699966430664,95.3300018310547,93.120002746582,80391,
2/21/2013,6/1/2013,1,93.6500015258789,95.629997253418,93.5299987792969,60026,
2/21/2013,7/1/2013,1,93.9499969482422,95.9199981689453,93.8600006103516,18039,
2/21/2013,8/1/2013,1,94.0899963378906,96,94.0100021362305,14575,
2/21/2013,9/1/2013,1,94.0699996948242,95.8499984741211,93.9800033569336,14911,
2/21/2013,10/1/2013,1,93.9300003051758,95.620002746582,93.8499984741211,6479,
2/21/2013,11/1/2013,1,93.7099990844727,94.1999969482422,93.6500015258789,5483,
2/21/2013,12/1/2013,1,93.4499969482422,95.2799987792969,93.3600006103516,54037,
2/21/2013,1/1/2014,1,93.1600036621094,94.120002746582,93.0800018310547,2927,
2/21/2013,2/1/2014,1,92.870002746582,94.2699966430664,93,1530,
2/21/2013,3/1/2014,1,92.5999984741211,93.2399978637695,93,3153,
2/21/2013,4/1/2014,1,92.3099975585938,,,650,
2/21/2013,5/1/2014,1,92.0299987792969,,,592,
2/21/2013,6/1/2014,1,91.7699966430664,93.2200012207031,91.7399978637695,7004,
2/21/2013,7/1/2014,1,91.4400024414062,,,327,
2/21/2013,8/1/2014,1,91.1600036621094,,,38,
2/21/2013,9/1/2014,1,90.9199981689453,,,272,
2/21/2013,10/1/2014,1,90.7099990844727,,,97,
2/21/2013,11/1/2014,1,90.5199966430664,,,708,
2/21/2013,12/1/2014,1,90.3499984741211,91.7900009155273,90.2300033569336,20321,
2/21/2013,1/1/2015,1,90.0199966430664,,,843,
2/21/2013,2/1/2015,1,89.6900024414063,,,27,
2/21/2013,3/1/2015,1,89.379997253418,,,652,
2/21/2013,4/1/2015,1,89.0899963378906,,,0,
2/21/2013,5/1/2015,1,88.8199996948242,,,0,
2/21/2013,6/1/2015,1,88.5699996948242,,,2120,
2/21/2013,7/1/2015,1,88.2600021362305,,,0,
2/21/2013,8/1/2015,1,87.9800033569336,,,0,
2/21/2013,9/1/2015,1,87.7300033569336,,,256,
2/21/2013,10/1/2015,1,87.5199966430664,,,0,
2/21/2013,11/1/2015,1,87.3399963378906,,,0,
2/21/2013,12/1/2015,1,87.1800003051758,87.9899978637695,86.8899993896484,3585,
2/21/2013,1/1/2016,1,86.9300003051758,,,0,
2/21/2013,2/1/2016,1,86.6900024414062,,,0,
2/21/2013,3/1/2016,1,86.4599990844727,,,0,
2/21/2013,4/1/2016,1,86.25,,,0,
2/21/2013,5/1/2016,1,86.0599975585938,,,0,
2/21/2013,6/1/2016,1,85.879997253418,,,0,
2/21/2013,7/1/2016,1,85.6800003051758,,,0,
2/21/2013,8/1/2016,1,85.5199966430664,,,0,
2/21/2013,9/1/2016,1,85.379997253418,,,0,
2/21/2013,10/1/2016,1,85.25,,,0,
2/21/2013,11/1/2016,1,85.129997253418,,,0,
2/21/2013,12/1/2016,1,85.0299987792969,85.1800003051758,84.6600036621094,1617,
2/21/2013,1/1/2017,1,84.9000015258789,,,0,
2/21/2013,2/1/2017,1,84.7799987792969,,,0,
2/21/2013,3/1/2017,1,84.6600036621094,,,0,
2/21/2013,4/1/2017,1,84.5500030517578,,,0,
2/21/2013,5/1/2017,1,84.4400024414063,,,0,
2/21/2013,6/1/2017,1,84.3399963378906,,,0,
2/21/2013,7/1/2017,1,84.2399978637695,,,0,
2/21/2013,8/1/2017,1,84.1500015258789,,,0,
2/21/2013,9/1/2017,1,84.0699996948242,,,0,
2/21/2013,10/1/2017,1,83.9899978637695,,,0,
2/21/2013,11/1/2017,1,83.9199981689453,,,0,
2/21/2013,12/1/2017,1,83.8600006103516,84.3899993896484,83.5699996948242,1357,
2/21/2013,1/1/2018,1,83.7799987792969,,,0,
2/21/2013,2/1/2018,1,83.6999969482422,,,0,
2/21/2013,3/1/2018,1,83.629997253418,,,0,
2/21/2013,4/1/2018,1,83.5599975585938,,,0,
2/21/2013,5/1/2018,1,83.5,,,0,
2/21/2013,6/1/2018,1,83.4499969482422,,,0,
2/21/2013,7/1/2018,1,83.3899993896484,,,0,
2/21/2013,8/1/2018,1,83.3399963378906,,,0,
2/21/2013,9/1/2018,1,83.2900009155273,,,0,
2/21/2013,10/1/2018,1,83.2399978637695,,,0,
2/21/2013,11/1/2018,1,83.1900024414063,,,0,
2/21/2013,12/1/2018,1,83.1399993896484,83.6999969482422,82.879997253418,61,
2/21/2013,6/1/2019,1,82.9899978637695,,,0,
2/21/2013,12/1/2019,1,82.8399963378906,83.4000015258789,83.0999984741211,7,
2/21/2013,6/1/2020,1,82.7600021362305,,,0,
2/21/2013,12/1/2020,1,82.6900024414062,,,0,
2/21/2013,6/1/2021,1,82.6900024414062,,,0,
2/21/2013,12/1/2021,1,82.6900024414062,,,0,
2/21/2013,3/1/2013,3,3.09570002555847,3.15630006790161,3.08859992027283,30000,
2/21/2013,4/1/2013,3,3.09489989280701,3.15089988708496,3.08739995956421,46172,
2/21/2013,5/1/2013,3,3.16700005531311,3.21180009841919,3.16000008583069,20107,
2/21/2013,6/1/2013,3,3.13770008087158,3.17350006103516,3.13120007514954,22453,
2/21/2013,7/1/2013,3,3.12050008773804,3.15019989013672,3.11570000648499,6844,
2/21/2013,8/1/2013,3,3.10610008239746,3.13459992408752,3.10229992866516,3652,
2/21/2013,9/1/2013,3,3.09549999237061,3.12599992752075,3.09249997138977,5450,
2/21/2013,10/1/2013,3,3.0864999294281,3.11409997940063,3.08290004730225,1195,
2/21/2013,11/1/2013,3,3.07890009880066,3.09380006790161,3.0789999961853,955,
2/21/2013,12/1/2013,3,3.07270002365112,3.11470007896423,3.07039999961853,6894,
2/21/2013,1/1/2014,3,3.06599998474121,3.07719993591309,3.06469988822937,560,
2/21/2013,2/1/2014,3,3.05570006370544,3.06730008125305,3.0550000667572,315,
2/21/2013,3/1/2014,3,3.04270005226135,3.0550000667572,3.04999995231628,310,
2/21/2013,4/1/2014,3,3.02270007133484,3.03740000724792,3.02069997787476,487,
2/21/2013,5/1/2014,3,2.99370002746582,,,173,
2/21/2013,6/1/2014,3,2.96519994735718,,,184,
2/21/2013,7/1/2014,3,2.95269989967346,,,65,
2/21/2013,8/1/2014,3,2.94370007514954,,,6,
2/21/2013,9/1/2014,3,2.93619990348816,,,6,
2/21/2013,10/1/2014,3,2.93020009994507,,,6,
2/21/2013,11/1/2014,3,2.92470002174377,,,6,
2/21/2013,12/1/2014,3,2.91919994354248,2.92750000953674,2.92650008201599,8,
2/21/2013,1/1/2015,3,2.91770005226135,2.93499994277954,2.9300000667572,0,
2/21/2013,2/1/2015,3,2.90919995307922,,,0,
2/21/2013,3/1/2015,3,2.89619994163513,,,0,
2/21/2013,4/1/2015,3,2.87120008468628,,,0,
2/21/2013,5/1/2015,3,2.85419988632202,,,0,
2/21/2013,6/1/2015,3,2.83820009231567,,,0,
2/21/2013,7/1/2015,3,2.83319997787476,,,0,
2/21/2013,8/1/2015,3,2.82969999313354,,,0,
2/21/2013,9/1/2015,3,2.82669997215271,,,0,
2/21/2013,10/1/2015,3,2.82369995117187,,,0,
2/21/2013,11/1/2015,3,2.82119989395142,,,0,
2/21/2013,12/1/2015,3,2.81870007514954,,,0,
2/21/2013,1/1/2016,3,2.81990003585815,,,0,
2/21/2013,2/1/2016,3,2.81380009651184,,,0,
2/21/2013,3/1/2016,3,2.79999995231628,,,0,
2/21/2013,4/1/2016,3,2.78200006484985,,,0,
2/21/2013,5/1/2016,3,2.7720000743866,,,0,
2/21/2013,6/1/2016,3,2.77099990844727,,,0,
2/21/2013,7/1/2016,3,2.77239990234375,,,0,
2/21/2013,8/1/2016,3,2.77390003204346,,,0,
2/21/2013,9/1/2016,3,2.77640008926392,,,0,
2/21/2013,10/1/2016,3,2.7788999080658,,,0,
2/21/2013,11/1/2016,3,2.78239989280701,,,0,
2/21/2013,12/1/2016,3,2.78489995002747,,,0,
2/21/2013,1/1/2017,3,2.78609991073608,,,0,
2/21/2013,3/1/2013,4,3.03649997711182,3.05970001220703,2.97819995880127,38196,
2/21/2013,4/1/2013,4,3.23399996757507,3.26090002059937,3.18249988555908,55061,
2/21/2013,5/1/2013,4,3.19689989089966,3.21679997444153,3.15650010108948,22424,
2/21/2013,6/1/2013,4,3.13969993591309,3.18309998512268,3.10890007019043,15957,
2/21/2013,7/1/2013,4,3.08189988136291,3.1201000213623,3.06130003929138,8369,
2/21/2013,8/1/2013,4,3.02379989624023,3.06929993629456,3.01049995422363,8134,
2/21/2013,9/1/2013,4,2.96449995040894,3.01699995994568,2.95429992675781,5949,
2/21/2013,10/1/2013,4,2.78719997406006,2.79679989814758,2.78290009498596,1447,
2/21/2013,11/1/2013,4,2.73110008239746,2.75149989128113,2.72390007972717,953,
2/21/2013,12/1/2013,4,2.68930006027222,2.70830011367798,2.68400001525879,1775,
2/21/2013,1/1/2014,4,2.66529989242554,2.66659998893738,2.66540002822876,315,
2/21/2013,2/1/2014,4,2.65890002250671,2.66700005531311,2.65700006484985,69,
2/21/2013,3/1/2014,4,2.66310000419617,,,3,
2/21/2013,4/1/2014,4,2.80900001525879,,,3,
2/21/2013,5/1/2014,4,2.80480003356934,,,6,
2/21/2013,6/1/2014,4,2.78239989280701,,,3,
2/21/2013,7/1/2014,4,2.74889993667603,,,0,
2/21/2013,8/1/2014,4,2.7146999835968,,,0,
2/21/2013,9/1/2014,4,2.66950011253357,,,0,
2/21/2013,10/1/2014,4,2.53449988365173,,,0,
2/21/2013,11/1/2014,4,2.50379991531372,,,0,
2/21/2013,12/1/2014,4,2.48280000686645,2.5,2.5,1,
2/21/2013,1/1/2015,4,2.48679995536804,,,0,
2/21/2013,2/1/2015,4,2.49379992485046,,,0,
2/21/2013,3/1/2015,4,2.50079989433289,,,0,
2/21/2013,4/1/2015,4,2.60080003738403,,,0,
2/21/2013,5/1/2015,4,2.60330009460449,,,0,
2/21/2013,6/1/2015,4,2.59330010414124,,,0,
2/21/2013,7/1/2015,4,2.57929992675781,,,0,
2/21/2013,8/1/2015,4,2.56529998779297,,,0,
2/21/2013,9/1/2015,4,2.54929995536804,,,0,
2/21/2013,10/1/2015,4,2.44930005073547,,,0,
2/21/2013,11/1/2015,4,2.42930006980896,,,0,
2/21/2013,12/1/2015,4,2.41429996490479,,,0,
2/21/2013,1/1/2016,4,2.41429996490479,,,0,
2/21/2013,2/1/2016,4,2.41630005836487,,,0,
2/22/2013,4/1/2013,1,93.129997253418,93.4800033569336,92.4400024414063,204267,
2/22/2013,5/1/2013,1,93.5699996948242,93.9100036621094,92.879997253418,45706,
2/22/2013,6/1/2013,1,93.9599990844727,94.2600021362305,93.2799987792969,49605,
2/22/2013,7/1/2013,1,94.2699966430664,94.5500030517578,93.6100006103516,12350,
2/22/2013,8/1/2013,1,94.4100036621094,94.6800003051758,93.7799987792969,7374,
2/22/2013,9/1/2013,1,94.3899993896484,94.6600036621094,93.7099990844727,9322,
2/22/2013,10/1/2013,1,94.25,94.5599975585938,93.6900024414063,3611,
2/22/2013,11/1/2013,1,94.0299987792969,94.2200012207031,93.6500015258789,2632,
2/22/2013,12/1/2013,1,93.7600021362305,94.0299987792969,93.0899963378906,27617,
2/22/2013,1/1/2014,1,93.4499969482422,93.4899978637695,93.1699981689453,1366,
2/22/2013,2/1/2014,1,93.1600036621094,93,92.75,851,
2/22/2013,3/1/2014,1,92.8899993896484,93.1600036621094,92.4700012207031,1512,
2/22/2013,4/1/2014,1,92.5999984741211,,,733,
2/22/2013,5/1/2014,1,92.3300018310547,,,376,
2/22/2013,6/1/2014,1,92.0699996948242,92.2099990844727,91.6500015258789,3834,
2/22/2013,7/1/2014,1,91.75,,,227,
2/22/2013,8/1/2014,1,91.4700012207031,,,89,
2/22/2013,9/1/2014,1,91.2399978637695,,,99,
2/22/2013,10/1/2014,1,91.0299987792969,,,65,
2/22/2013,11/1/2014,1,90.8399963378906,,,62,
2/22/2013,12/1/2014,1,90.6800003051758,90.9000015258789,90.0800018310547,8088,
2/22/2013,1/1/2015,1,90.3600006103516,,,336,
2/22/2013,2/1/2015,1,90.0400009155274,,,329,
2/22/2013,3/1/2015,1,89.7399978637695,,,23,
2/22/2013,4/1/2015,1,89.4400024414063,,,10,
2/22/2013,5/1/2015,1,89.1699981689453,,,1700,
2/22/2013,6/1/2015,1,88.9199981689453,,,4030,
2/22/2013,7/1/2015,1,88.6100006103516,,,1700,
2/22/2013,8/1/2015,1,88.3199996948242,,,300,
2/22/2013,9/1/2015,1,88.0599975585938,,,450,
2/22/2013,10/1/2015,1,87.8499984741211,,,0,
2/22/2013,11/1/2015,1,87.6699981689453,,,0,
2/22/2013,12/1/2015,1,87.5100021362305,87.620002746582,86.9899978637695,3055,
2/22/2013,1/1/2016,1,87.2600021362305,,,0,
2/22/2013,2/1/2016,1,87.0199966430664,,,0,
2/22/2013,3/1/2016,1,86.7900009155273,,,0,
2/22/2013,4/1/2016,1,86.5899963378906,,,0,
2/22/2013,5/1/2016,1,86.4000015258789,,,0,
2/22/2013,6/1/2016,1,86.2200012207031,,,200,
2/22/2013,7/1/2016,1,86.0299987792969,,,0,
2/22/2013,8/1/2016,1,85.870002746582,,,0,
2/22/2013,9/1/2016,1,85.7300033569336,,,400,
2/22/2013,10/1/2016,1,85.5999984741211,,,0,
2/22/2013,11/1/2016,1,85.4800033569336,,,0,
2/22/2013,12/1/2016,1,85.379997253418,85.5999984741211,84.8899993896484,2592,
2/22/2013,1/1/2017,1,85.25,,,0,
2/22/2013,2/1/2017,1,85.129997253418,,,0,
2/22/2013,3/1/2017,1,85.0100021362305,,,0,
2/22/2013,4/1/2017,1,84.8899993896484,,,0,
2/22/2013,5/1/2017,1,84.7799987792969,,,0,
2/22/2013,6/1/2017,1,84.6800003051758,,,0,
2/22/2013,7/1/2017,1,84.5800018310547,,,0,
2/22/2013,8/1/2017,1,84.4800033569336,,,0,
2/22/2013,9/1/2017,1,84.4000015258789,,,0,
2/22/2013,10/1/2017,1,84.3199996948242,,,0,
2/22/2013,11/1/2017,1,84.2399978637695,,,0,
2/22/2013,12/1/2017,1,84.1800003051758,84.4199981689453,83.8099975585937,302,
2/22/2013,1/1/2018,1,84.0999984741211,,,0,
2/22/2013,2/1/2018,1,84.0199966430664,,,0,
2/22/2013,3/1/2018,1,83.9400024414062,,,0,
2/22/2013,4/1/2018,1,83.870002746582,,,0,
2/22/2013,5/1/2018,1,83.8099975585937,,,0,
2/22/2013,6/1/2018,1,83.75,,,0,
2/22/2013,7/1/2018,1,83.6900024414063,,,0,
2/22/2013,8/1/2018,1,83.629997253418,,,0,
2/22/2013,9/1/2018,1,83.5699996948242,,,0,
2/22/2013,10/1/2018,1,83.5199966430664,,,0,
2/22/2013,11/1/2018,1,83.4700012207031,,,0,
2/22/2013,12/1/2018,1,83.4199981689453,83.6999969482422,83.1500015258789,18,
2/22/2013,6/1/2019,1,83.2699966430664,,,0,
2/22/2013,12/1/2019,1,83.120002746582,83.129997253418,83.129997253418,5,
2/22/2013,6/1/2020,1,83.0400009155273,,,0,
2/22/2013,12/1/2020,1,82.9700012207031,,,0,
2/22/2013,6/1/2021,1,82.9700012207031,,,0,
2/22/2013,12/1/2021,1,82.9700012207031,,,0,
2/22/2013,3/1/2013,3,3.10419988632202,3.11879992485046,3.09200000762939,27564,
2/22/2013,4/1/2013,3,3.10179996490479,3.11770009994507,3.09120011329651,45804,
2/22/2013,5/1/2013,3,3.17610001564026,3.19230008125305,3.16529989242554,13299,
2/22/2013,6/1/2013,3,3.14669990539551,3.16260004043579,3.13540005683899,9298,
2/22/2013,7/1/2013,3,3.12899994850159,3.13940000534058,3.11840009689331,3727,
2/22/2013,8/1/2013,3,3.11389994621277,3.12249994277954,3.10439991950989,2198,
2/22/2013,9/1/2013,3,3.1029999256134,3.11579990386963,3.09190011024475,1554,
2/22/2013,10/1/2013,3,3.09409999847412,3.10249996185303,3.08489990234375,657,
2/22/2013,11/1/2013,3,3.08660006523132,3.09500002861023,3.07850003242493,623,
2/22/2013,12/1/2013,3,3.08060002326965,3.09389996528625,3.07010006904602,2473,
2/22/2013,1/1/2014,3,3.07430005073547,3.08200001716614,3.06319999694824,419,
2/22/2013,2/1/2014,3,3.06430006027222,3.07119989395142,3.05599999427795,458,
2/22/2013,3/1/2014,3,3.05159997940063,3.05699992179871,3.0550000667572,234,
2/22/2013,4/1/2014,3,3.03259992599487,3.03959989547729,3.02309989929199,149,
2/22/2013,5/1/2014,3,3.0025999546051,3.00659990310669,3.00659990310669,36,
2/22/2013,6/1/2014,3,2.97309994697571,2.97810006141663,2.95530009269714,30,
2/22/2013,7/1/2014,3,2.96059989929199,2.96560001373291,2.96560001373291,1,
2/22/2013,8/1/2014,3,2.95160007476807,,,0,
2/22/2013,9/1/2014,3,2.94409990310669,,,0,
2/22/2013,10/1/2014,3,2.9381000995636,,,0,
2/22/2013,11/1/2014,3,2.9326000213623,,,0,
2/22/2013,12/1/2014,3,2.92709994316101,,,160,
2/22/2013,1/1/2015,3,2.92560005187988,,,0,
2/22/2013,2/1/2015,3,2.91709995269775,,,0,
2/22/2013,3/1/2015,3,2.90409994125366,,,0,
2/22/2013,4/1/2015,3,2.87910008430481,,,0,
2/22/2013,5/1/2015,3,2.86209988594055,,,0,
2/22/2013,6/1/2015,3,2.8461000919342,,,0,
2/22/2013,7/1/2015,3,2.84109997749329,,,0,
2/22/2013,8/1/2015,3,2.83759999275208,,,0,
2/22/2013,9/1/2015,3,2.83459997177124,,,0,
2/22/2013,10/1/2015,3,2.83159995079041,,,0,
2/22/2013,11/1/2015,3,2.82909989356995,,,0,
2/22/2013,12/1/2015,3,2.82660007476807,,,0,
2/22/2013,1/1/2016,3,2.82780003547668,,,0,
2/22/2013,2/1/2016,3,2.82170009613037,,,0,
2/22/2013,3/1/2016,3,2.80789995193481,,,0,
2/22/2013,4/1/2016,3,2.78990006446838,,,0,
2/22/2013,5/1/2016,3,2.77990007400513,,,0,
2/22/2013,6/1/2016,3,2.7788999080658,,,0,
2/22/2013,7/1/2016,3,2.78029990196228,,,0,
2/22/2013,8/1/2016,3,2.78180003166199,,,0,
2/22/2013,9/1/2016,3,2.78430008888245,,,0,
2/22/2013,10/1/2016,3,2.78679990768433,,,0,
2/22/2013,11/1/2016,3,2.79029989242554,,,0,
2/22/2013,12/1/2016,3,2.792799949646,,,0,
2/22/2013,1/1/2017,3,2.79399991035461,,,0,
2/22/2013,3/1/2013,4,3.0796000957489,3.09619998931885,3.04500007629395,32108,
2/22/2013,4/1/2013,4,3.26579999923706,3.27940011024475,3.23499989509583,47652,
2/22/2013,5/1/2013,4,3.22379994392395,3.23329997062683,3.1988000869751,18016,
2/22/2013,6/1/2013,4,3.16120004653931,3.16960000991821,3.14129996299744,13674,
2/22/2013,7/1/2013,4,3.09870004653931,3.10540008544922,3.0813000202179,10850,
2/22/2013,8/1/2013,4,3.03730010986328,3.05220007896423,3.02069997787476,8036,
2/22/2013,9/1/2013,4,2.97490000724792,2.99119997024536,2.95919990539551,6532,
2/22/2013,10/1/2013,4,2.79850006103516,2.80900001525879,2.78699994087219,1627,
2/22/2013,11/1/2013,4,2.74200010299683,2.75419998168945,2.73530006408691,831,
2/22/2013,12/1/2013,4,2.69980001449585,2.7095000743866,2.68740010261536,795,
2/22/2013,1/1/2014,4,2.67490005493164,2.67400002479553,2.6710000038147,113,
2/22/2013,2/1/2014,4,2.66739988327026,2.66499996185303,2.66000008583069,13,
2/22/2013,3/1/2014,4,2.67120003700256,,,1,
2/22/2013,4/1/2014,4,2.8173999786377,,,1,
2/22/2013,5/1/2014,4,2.81380009651184,,,2,
2/22/2013,6/1/2014,4,2.792799949646,,,1,
2/22/2013,7/1/2014,4,2.75929999351501,,,0,
2/22/2013,8/1/2014,4,2.72510004043579,,,0,
2/22/2013,9/1/2014,4,2.67989993095398,,,0,
2/22/2013,10/1/2014,4,2.54489994049072,,,0,
2/22/2013,11/1/2014,4,2.51419997215271,,,0,
2/22/2013,12/1/2014,4,2.49320006370544,,,0,
2/22/2013,1/1/2015,4,2.49720001220703,,,0,
2/22/2013,2/1/2015,4,2.50419998168945,,,0,
2/22/2013,3/1/2015,4,2.51119995117187,,,0,
2/22/2013,4/1/2015,4,2.61120009422302,,,0,
2/22/2013,5/1/2015,4,2.6136999130249,,,0,
2/22/2013,6/1/2015,4,2.60369992256165,,,0,
2/22/2013,7/1/2015,4,2.5896999835968,,,0,
2/22/2013,8/1/2015,4,2.57570004463196,,,0,
2/22/2013,9/1/2015,4,2.55970001220703,,,0,
2/22/2013,10/1/2015,4,2.45970010757446,,,0,
2/22/2013,11/1/2015,4,2.43969988822937,,,0,
2/22/2013,12/1/2015,4,2.42470002174377,,,0,
2/22/2013,1/1/2016,4,2.42470002174377,,,0,
2/22/2013,2/1/2016,4,2.42670011520386,,,0,
2/25/2013,4/1/2013,1,93.1100006103516,94.4599990844727,92.0699996948242,217519,
2/25/2013,5/1/2013,1,93.5299987792969,94.9000015258789,92.5100021362305,57573,
2/25/2013,6/1/2013,1,93.9300003051758,95.3000030517578,92.9199981689453,55761,
2/25/2013,7/1/2013,1,94.2399978637695,95.5800018310547,93.2200012207031,26328,
2/25/2013,8/1/2013,1,94.370002746582,95.7200012207031,93.3899993896484,17313,
2/25/2013,9/1/2013,1,94.370002746582,95.620002746582,93.4800033569336,12601,
2/25/2013,10/1/2013,1,94.2699966430664,95.3499984741211,93.9899978637695,3862,
2/25/2013,11/1/2013,1,94.0800018310547,95.0699996948242,94,2824,
2/25/2013,12/1/2013,1,93.8399963378906,94.9899978637695,92.870002746582,35545,
2/25/2013,1/1/2014,1,93.5400009155273,94.4499969482422,93.25,2258,
2/25/2013,2/1/2014,1,93.2399978637695,93.8000030517578,92.8600006103516,1403,
2/25/2013,3/1/2014,1,92.9599990844727,93.8300018310547,92.4400024414063,1856,
2/25/2013,4/1/2014,1,92.6699981689453,93.1500015258789,93.1500015258789,805,
2/25/2013,5/1/2014,1,92.4000015258789,,,625,
2/25/2013,6/1/2014,1,92.1399993896484,92.9199981689453,91.3099975585937,5351,
2/25/2013,7/1/2014,1,91.8199996948242,,,253,
2/25/2013,8/1/2014,1,91.5400009155274,,,100,
2/25/2013,9/1/2014,1,91.3000030517578,,,125,
2/25/2013,10/1/2014,1,91.0800018310547,,,108,
2/25/2013,11/1/2014,1,90.879997253418,,,145,
2/25/2013,12/1/2014,1,90.7099990844727,91.620002746582,89.9599990844727,12608,
2/25/2013,1/1/2015,1,90.3899993896484,,,0,
2/25/2013,2/1/2015,1,90.0699996948242,,,150,
2/25/2013,3/1/2015,1,89.7799987792969,,,325,
2/25/2013,4/1/2015,1,89.4700012207031,,,150,
2/25/2013,5/1/2015,1,89.1999969482422,,,0,
2/25/2013,6/1/2015,1,88.9499969482422,,,212,
2/25/2013,7/1/2015,1,88.6399993896484,,,0,
2/25/2013,8/1/2015,1,88.3499984741211,,,0,
2/25/2013,9/1/2015,1,88.0999984741211,,,0,
2/25/2013,10/1/2015,1,87.9000015258789,,,0,
2/25/2013,11/1/2015,1,87.7200012207031,,,0,
2/25/2013,12/1/2015,1,87.5599975585937,88.3499984741211,86.9899978637695,2443,
2/25/2013,1/1/2016,1,87.3199996948242,,,0,
2/25/2013,2/1/2016,1,87.0800018310547,,,0,
2/25/2013,3/1/2016,1,86.8600006103516,,,0,
2/25/2013,4/1/2016,1,86.6600036621094,,,0,
2/25/2013,5/1/2016,1,86.4700012207031,,,0,
2/25/2013,6/1/2016,1,86.2900009155274,,,3,
2/25/2013,7/1/2016,1,86.0999984741211,,,0,
2/25/2013,8/1/2016,1,85.9400024414063,,,0,
2/25/2013,9/1/2016,1,85.8000030517578,,,0,
2/25/2013,10/1/2016,1,85.6699981689453,,,0,
2/25/2013,11/1/2016,1,85.5599975585938,,,0,
2/25/2013,12/1/2016,1,85.4599990844727,85.9400024414063,84.9400024414063,351,
2/25/2013,1/1/2017,1,85.3300018310547,,,0,
2/25/2013,2/1/2017,1,85.2099990844727,,,0,
2/25/2013,3/1/2017,1,85.0899963378906,,,0,
2/25/2013,4/1/2017,1,84.9800033569336,,,0,
2/25/2013,5/1/2017,1,84.870002746582,,,0,
2/25/2013,6/1/2017,1,84.7699966430664,,,0,
2/25/2013,7/1/2017,1,84.6699981689453,,,0,
2/25/2013,8/1/2017,1,84.5699996948242,,,0,
2/25/2013,9/1/2017,1,84.4899978637695,,,0,
2/25/2013,10/1/2017,1,84.4100036621094,,,0,
2/25/2013,11/1/2017,1,84.3399963378906,,,0,
2/25/2013,12/1/2017,1,84.2799987792969,84.6800003051758,83.8899993896484,176,
2/25/2013,1/1/2018,1,84.1999969482422,,,0,
2/25/2013,2/1/2018,1,84.120002746582,,,0,
2/25/2013,3/1/2018,1,84.0400009155274,,,0,
2/25/2013,4/1/2018,1,83.9700012207031,,,0,
2/25/2013,5/1/2018,1,83.9000015258789,,,0,
2/25/2013,6/1/2018,1,83.8399963378906,,,0,
2/25/2013,7/1/2018,1,83.7799987792969,,,0,
2/25/2013,8/1/2018,1,83.7200012207031,,,0,
2/25/2013,9/1/2018,1,83.6600036621094,,,0,
2/25/2013,10/1/2018,1,83.5999984741211,,,0,
2/25/2013,11/1/2018,1,83.5500030517578,,,0,
2/25/2013,12/1/2018,1,83.5,83.9700012207031,83.129997253418,46,
2/25/2013,6/1/2019,1,83.3499984741211,,,0,
2/25/2013,12/1/2019,1,83.1999969482422,,,0,
2/25/2013,6/1/2020,1,83.120002746582,,,0,
2/25/2013,12/1/2020,1,83.0500030517578,,,0,
2/25/2013,6/1/2021,1,83.0500030517578,,,0,
2/25/2013,12/1/2021,1,83.0500030517578,,,0,
2/25/2013,3/1/2013,3,3.09890007972717,3.15000009536743,3.07540011405945,28301,
2/25/2013,4/1/2013,3,3.09809994697571,3.14840006828308,3.07279992103577,49556,
2/25/2013,5/1/2013,3,3.1810998916626,3.22000002861023,3.15560007095337,17806,
2/25/2013,6/1/2013,3,3.15070009231567,3.18899989128113,3.1243999004364,13799,
2/25/2013,7/1/2013,3,3.13260006904602,3.16529989242554,3.11809992790222,5010,
2/25/2013,8/1/2013,3,3.11700010299683,3.14650011062622,3.11159992218018,2688,
2/25/2013,9/1/2013,3,3.10579991340637,3.13420009613037,3.09980010986328,2695,
2/25/2013,10/1/2013,3,3.0971999168396,3.12569999694824,3.08920001983643,728,
2/25/2013,11/1/2013,3,3.09050011634827,3.09470009803772,3.08500003814697,432,
2/25/2013,12/1/2013,3,3.08489990234375,3.11570000648499,3.05999994277954,3167,
2/25/2013,1/1/2014,3,3.07879996299744,3.09689998626709,3.06500005722046,277,
2/25/2013,2/1/2014,3,3.0689001083374,3.07200002670288,3.06399989128113,208,
2/25/2013,3/1/2014,3,3.05690002441406,3.0550000667572,3.05200004577637,219,
2/25/2013,4/1/2014,3,3.03810000419617,3.03800010681152,3.03299999237061,168,
2/25/2013,5/1/2014,3,3.00799989700317,2.99000000953674,2.99000000953674,38,
2/25/2013,6/1/2014,3,2.9779999256134,2.97749996185303,2.97499990463257,76,
2/25/2013,7/1/2014,3,2.96550011634827,,,3,
2/25/2013,8/1/2014,3,2.95700001716614,2.94000005722046,2.94000005722046,2,
2/25/2013,9/1/2014,3,2.94950008392334,,,0,
2/25/2013,10/1/2014,3,2.94350004196167,,,0,
2/25/2013,11/1/2014,3,2.93799996376038,,,0,
2/25/2013,12/1/2014,3,2.93249988555908,,,4,
2/25/2013,1/1/2015,3,2.93099999427795,,,0,
2/25/2013,2/1/2015,3,2.92249989509583,,,0,
2/25/2013,3/1/2015,3,2.90949988365173,,,0,
2/25/2013,4/1/2015,3,2.88450002670288,,,0,
2/25/2013,5/1/2015,3,2.8675000667572,,,0,
2/25/2013,6/1/2015,3,2.85150003433228,,,0,
2/25/2013,7/1/2015,3,2.84649991989136,,,0,
2/25/2013,8/1/2015,3,2.84299993515015,,,0,
2/25/2013,9/1/2015,3,2.83999991416931,,,0,
2/25/2013,10/1/2015,3,2.83699989318848,,,0,
2/25/2013,11/1/2015,3,2.8345000743866,,,0,
2/25/2013,12/1/2015,3,2.83200001716614,,,0,
2/25/2013,1/1/2016,3,2.83319997787476,,,0,
2/25/2013,2/1/2016,3,2.82710003852844,,,0,
2/25/2013,3/1/2016,3,2.81329989433289,,,0,
2/25/2013,4/1/2016,3,2.79530000686645,,,0,
2/25/2013,5/1/2016,3,2.7853000164032,,,0,
2/25/2013,6/1/2016,3,2.78430008888245,,,0,
2/25/2013,7/1/2016,3,2.78570008277893,,,0,
2/25/2013,8/1/2016,3,2.78719997406006,,,0,
2/25/2013,9/1/2016,3,2.78970003128052,,,0,
2/25/2013,10/1/2016,3,2.79220008850098,,,0,
2/25/2013,11/1/2016,3,2.79570007324219,,,0,
2/25/2013,12/1/2016,3,2.79819989204407,,,0,
2/25/2013,1/1/2017,3,2.79940009117126,,,0,
2/25/2013,3/1/2013,4,3.06110000610352,3.14339995384216,3.03299999237061,36525,
2/25/2013,4/1/2013,4,3.26360011100769,3.31960010528564,3.24009990692139,50557,
2/25/2013,5/1/2013,4,3.22420001029968,3.27189993858337,3.20099997520447,18626,
2/25/2013,6/1/2013,4,3.16380000114441,3.2056999206543,3.14199995994568,12449,
2/25/2013,7/1/2013,4,3.10330009460449,3.13669991493225,3.08500003814697,8331,
2/25/2013,8/1/2013,4,3.04320001602173,3.07629990577698,3.03629994392395,5539,
2/25/2013,9/1/2013,4,2.98140001296997,3.00690007209778,2.96510004997253,3588,
2/25/2013,10/1/2013,4,2.80279994010925,2.8206000328064,2.79839992523193,1294,
2/25/2013,11/1/2013,4,2.74499988555908,2.76830005645752,2.74009990692139,553,
2/25/2013,12/1/2013,4,2.70250010490417,2.7335000038147,2.68499994277954,669,
2/25/2013,1/1/2014,4,2.6774001121521,,,47,
2/25/2013,2/1/2014,4,2.66960000991821,2.65499997138977,2.65499997138977,15,
2/25/2013,3/1/2014,4,2.67339992523193,,,6,
2/25/2013,4/1/2014,4,2.81960010528564,,,5,
2/25/2013,5/1/2014,4,2.81599998474121,,,6,
2/25/2013,6/1/2014,4,2.79500007629395,2.80299997329712,2.7985999584198,7,
2/25/2013,7/1/2014,4,2.76149988174438,,,0,
2/25/2013,8/1/2014,4,2.72729992866516,,,0,
2/25/2013,9/1/2014,4,2.68210005760193,,,0,
2/25/2013,10/1/2014,4,2.54710006713867,,,0,
2/25/2013,11/1/2014,4,2.51640009880066,,,0,
2/25/2013,12/1/2014,4,2.49539995193481,,,0,
2/25/2013,1/1/2015,4,2.4993999004364,,,0,
2/25/2013,2/1/2015,4,2.5064001083374,,,0,
2/25/2013,3/1/2015,4,2.51340007781982,,,0,
2/25/2013,4/1/2015,4,2.61339998245239,,,0,
2/25/2013,5/1/2015,4,2.61590003967285,,,0,
2/25/2013,6/1/2015,4,2.60590004920959,,,0,
2/25/2013,7/1/2015,4,2.59190011024475,,,0,
2/25/2013,8/1/2015,4,2.57789993286133,,,0,
2/25/2013,9/1/2015,4,2.5618999004364,,,0,
2/25/2013,10/1/2015,4,2.46189999580383,,,0,
2/25/2013,11/1/2015,4,2.44190001487732,,,0,
2/25/2013,12/1/2015,4,2.42689990997314,,,0,
2/25/2013,1/1/2016,4,2.42689990997314,,,0,
2/25/2013,2/1/2016,4,2.42890000343323,,,0,
2/26/2013,4/1/2013,1,92.629997253418,93.4400024414063,91.9199981689453,230836,
2/26/2013,5/1/2013,1,93.0500030517578,93.8399963378906,92.4499969482422,46194,
2/26/2013,6/1/2013,1,93.4300003051758,94.2200012207031,92.8499984741211,37378,
2/26/2013,7/1/2013,1,93.7200012207031,94.5,93.1999969482422,11114,
2/26/2013,8/1/2013,1,93.8399963378906,94.4400024414063,93.3399963378906,6220,
2/26/2013,9/1/2013,1,93.8199996948242,94.4400024414063,93.3399963378906,10181,
2/26/2013,10/1/2013,1,93.6900024414063,94.370002746582,93.2399978637695,6349,
2/26/2013,11/1/2013,1,93.4899978637695,94.1999969482422,93.0599975585938,5128,
2/26/2013,12/1/2013,1,93.25,94.0599975585937,92.8199996948242,33180,
2/26/2013,1/1/2014,1,92.9599990844727,93.6500015258789,92.5999984741211,995,
2/26/2013,2/1/2014,1,92.6699981689453,93.129997253418,92.6699981689453,759,
2/26/2013,3/1/2014,1,92.4000015258789,92.9000015258789,92.0699996948242,1696,
2/26/2013,4/1/2014,1,92.120002746582,92.6699981689453,92.6699981689453,454,
2/26/2013,5/1/2014,1,91.8600006103516,92.4499969482422,92.4499969482422,373,
2/26/2013,6/1/2014,1,91.620002746582,92.3499984741211,91.3099975585937,3068,
2/26/2013,7/1/2014,1,91.3099975585937,91.5999984741211,91.5999984741211,103,
2/26/2013,8/1/2014,1,91.0400009155273,91.3499984741211,91.3499984741211,15,
2/26/2013,9/1/2014,1,90.8099975585938,91,91,46,
2/26/2013,10/1/2014,1,90.5999984741211,90.879997253418,90.879997253418,32,
2/26/2013,11/1/2014,1,90.4199981689453,90.5999984741211,90.5999984741211,16,
2/26/2013,12/1/2014,1,90.2699966430664,90.9599990844727,89.9199981689453,10147,
2/26/2013,1/1/2015,1,89.9700012207031,,,5,
2/26/2013,2/1/2015,1,89.6600036621094,,,5,
2/26/2013,3/1/2015,1,89.3899993896484,,,0,
2/26/2013,4/1/2015,1,89.120002746582,,,0,
2/26/2013,5/1/2015,1,88.870002746582,,,0,
2/26/2013,6/1/2015,1,88.6399993896484,,,75,
2/26/2013,7/1/2015,1,88.3499984741211,,,0,
2/26/2013,8/1/2015,1,88.0899963378906,,,0,
2/26/2013,9/1/2015,1,87.870002746582,,,0,
2/26/2013,10/1/2015,1,87.6900024414062,,,0,
2/26/2013,11/1/2015,1,87.5299987792969,,,0,
2/26/2013,12/1/2015,1,87.4000015258789,87.8099975585937,86.9899978637695,2141,
2/26/2013,1/1/2016,1,87.1699981689453,,,0,
2/26/2013,2/1/2016,1,86.9499969482422,,,0,
2/26/2013,3/1/2016,1,86.75,,,0,
2/26/2013,4/1/2016,1,86.5599975585937,,,0,
2/26/2013,5/1/2016,1,86.379997253418,,,0,
2/26/2013,6/1/2016,1,86.2200012207031,,,2,
2/26/2013,7/1/2016,1,86.0500030517578,,,0,
2/26/2013,8/1/2016,1,85.9100036621094,,,0,
2/26/2013,9/1/2016,1,85.7799987792969,,,0,
2/26/2013,10/1/2016,1,85.6699981689453,,,0,
2/26/2013,11/1/2016,1,85.5800018310547,,,0,
2/26/2013,12/1/2016,1,85.4899978637695,85.7399978637695,85.0899963378906,1505,
2/26/2013,1/1/2017,1,85.370002746582,,,0,
2/26/2013,2/1/2017,1,85.25,,,0,
2/26/2013,3/1/2017,1,85.1399993896484,,,0,
2/26/2013,4/1/2017,1,85.0299987792969,,,0,
2/26/2013,5/1/2017,1,84.9199981689453,,,0,
2/26/2013,6/1/2017,1,84.8199996948242,,,0,
2/26/2013,7/1/2017,1,84.7200012207031,,,0,
2/26/2013,8/1/2017,1,84.629997253418,,,0,
2/26/2013,9/1/2017,1,84.5500030517578,,,0,
2/26/2013,10/1/2017,1,84.4800033569336,,,0,
2/26/2013,11/1/2017,1,84.4100036621094,,,0,
2/26/2013,12/1/2017,1,84.3499984741211,84.4499969482422,84.0199966430664,903,
2/26/2013,1/1/2018,1,84.2699966430664,,,0,
2/26/2013,2/1/2018,1,84.1900024414062,,,0,
2/26/2013,3/1/2018,1,84.1100006103516,,,0,
2/26/2013,4/1/2018,1,84.0400009155274,,,0,
2/26/2013,5/1/2018,1,83.9700012207031,,,0,
2/26/2013,6/1/2018,1,83.9000015258789,,,0,
2/26/2013,7/1/2018,1,83.8399963378906,,,0,
2/26/2013,8/1/2018,1,83.7799987792969,,,0,
2/26/2013,9/1/2018,1,83.7200012207031,,,0,
2/26/2013,10/1/2018,1,83.6600036621094,,,0,
2/26/2013,11/1/2018,1,83.5999984741211,,,0,
2/26/2013,12/1/2018,1,83.5500030517578,83.6999969482422,83.1999969482422,77,
2/26/2013,6/1/2019,1,83.4000015258789,,,0,
2/26/2013,12/1/2019,1,83.25,,,0,
2/26/2013,6/1/2020,1,83.1699981689453,,,0,
2/26/2013,12/1/2020,1,83.0999984741211,,,0,
2/26/2013,6/1/2021,1,83.0999984741211,,,0,
2/26/2013,12/1/2021,1,83.0999984741211,,,0,
2/26/2013,3/1/2013,3,3.03169989585876,3.0854001045227,3.02090001106262,25015,
2/26/2013,4/1/2013,3,3.02679991722107,3.08550000190735,3.01760005950928,67068,
2/26/2013,5/1/2013,3,3.11389994621277,3.16689991950989,3.10509991645813,35462,
2/26/2013,6/1/2013,3,3.08619999885559,3.14070010185242,3.07820010185242,26293,
2/26/2013,7/1/2013,3,3.07039999961853,3.1159999370575,3.06380009651184,14630,
2/26/2013,8/1/2013,3,3.0576000213623,3.10240006446838,3.05040001869202,3173,
2/26/2013,9/1/2013,3,3.04889988899231,3.0929000377655,3.041100025177,3163,
2/26/2013,10/1/2013,3,3.04250001907349,3.07290005683899,3.03480005264282,1258,
2/26/2013,11/1/2013,3,3.03730010986328,3.0715000629425,3.03340005874634,1366,
2/26/2013,12/1/2013,3,3.03309988975525,3.07389998435974,3.02539992332458,7087,
2/26/2013,1/1/2014,3,3.02859997749329,3.0534999370575,3.01999998092651,596,
2/26/2013,2/1/2014,3,3.02049994468689,3.0566999912262,3.01999998092651,567,
2/26/2013,3/1/2014,3,3.01079988479614,3.04500007629395,3.02990007400513,409,
2/26/2013,4/1/2014,3,2.99499988555908,3.01859998703003,2.99499988555908,199,
2/26/2013,5/1/2014,3,2.96650004386902,,,26,
2/26/2013,6/1/2014,3,2.93799996376038,2.95000004768372,2.94000005722046,107,
2/26/2013,7/1/2014,3,2.92650008201599,2.9400999546051,2.9375,77,
2/26/2013,8/1/2014,3,2.91849994659424,,,9,
2/26/2013,9/1/2014,3,2.91149997711182,,,2,
2/26/2013,10/1/2014,3,2.90650010108948,,,0,
2/26/2013,11/1/2014,3,2.90199995040894,,,0,
2/26/2013,12/1/2014,3,2.89750003814697,,,14,
2/26/2013,1/1/2015,3,2.89599990844727,,,0,
2/26/2013,2/1/2015,3,2.88750004768372,,,0,
2/26/2013,3/1/2015,3,2.87450003623962,,,0,
2/26/2013,4/1/2015,3,2.84949994087219,,,0,
2/26/2013,5/1/2015,3,2.83249998092651,,,0,
2/26/2013,6/1/2015,3,2.81649994850159,,,0,
2/26/2013,7/1/2015,3,2.81150007247925,,,0,
2/26/2013,8/1/2015,3,2.80800008773804,,,0,
2/26/2013,9/1/2015,3,2.8050000667572,,,0,
2/26/2013,10/1/2015,3,2.80200004577637,,,0,
2/26/2013,11/1/2015,3,2.79949998855591,,,0,
2/26/2013,12/1/2015,3,2.79699993133545,,,0,
2/26/2013,1/1/2016,3,2.79819989204407,,,0,
2/26/2013,2/1/2016,3,2.79209995269775,,,0,
2/26/2013,3/1/2016,3,2.77830004692078,,,0,
2/26/2013,4/1/2016,3,2.76029992103577,,,0,
2/26/2013,5/1/2016,3,2.75029993057251,,,0,
2/26/2013,6/1/2016,3,2.74930000305176,,,0,
2/26/2013,7/1/2016,3,2.75069999694824,,,0,
2/26/2013,8/1/2016,3,2.75219988822937,,,0,
2/26/2013,9/1/2016,3,2.75469994544983,,,0,
2/26/2013,10/1/2016,3,2.75720000267029,,,0,
2/26/2013,11/1/2016,3,2.7606999874115,,,0,
2/26/2013,12/1/2016,3,2.76320004463196,,,0,
2/26/2013,1/1/2017,3,2.76440000534058,,,0,
2/26/2013,3/1/2013,4,2.98160004615784,3.03990006446838,2.95490002632141,32017,
2/26/2013,4/1/2013,4,3.1988000869751,3.24990010261536,3.1800000667572,59324,
2/26/2013,5/1/2013,4,3.16170001029968,3.20980000495911,3.14499998092651,22764,
2/26/2013,6/1/2013,4,3.10349988937378,3.15039992332458,3.08859992027283,13173,
2/26/2013,7/1/2013,4,3.04500007629395,3.09540009498596,3.03189992904663,8046,
2/26/2013,8/1/2013,4,2.98720002174377,3.03629994392395,2.97580003738403,6097,
2/26/2013,9/1/2013,4,2.92779994010925,2.97620010375977,2.91569995880127,5276,
2/26/2013,10/1/2013,4,2.7525999546051,2.76959991455078,2.74589991569519,1468,
2/26/2013,11/1/2013,4,2.69709992408752,2.70499992370605,2.69400000572205,996,
2/26/2013,12/1/2013,4,2.65669989585876,2.69320011138916,2.65199995040894,1494,
2/26/2013,1/1/2014,4,2.63450002670288,2.64229989051819,2.6421000957489,634,
2/26/2013,2/1/2014,4,2.6282000541687,,,193,
2/26/2013,3/1/2014,4,2.63260006904602,,,83,
2/26/2013,4/1/2014,4,2.77880001068115,,,107,
2/26/2013,5/1/2014,4,2.77699995040894,,,14,
2/26/2013,6/1/2014,4,2.75650000572205,2.77749991416931,2.77749991416931,12,
2/26/2013,7/1/2014,4,2.72300004959106,,,5,
2/26/2013,8/1/2014,4,2.68880009651184,,,4,
2/26/2013,9/1/2014,4,2.64359998703003,,,104,
2/26/2013,10/1/2014,4,2.50859999656677,,,0,
2/26/2013,11/1/2014,4,2.47790002822876,,,0,
2/26/2013,12/1/2014,4,2.45689988136291,,,0,
2/26/2013,1/1/2015,4,2.46090006828308,,,0,
2/26/2013,2/1/2015,4,2.4679000377655,,,0,
2/26/2013,3/1/2015,4,2.47490000724792,,,0,
2/26/2013,4/1/2015,4,2.57489991188049,,,0,
2/26/2013,5/1/2015,4,2.57739996910095,,,0,
2/26/2013,6/1/2015,4,2.5673999786377,,,0,
2/26/2013,7/1/2015,4,2.55340003967285,,,0,
2/26/2013,8/1/2015,4,2.53940010070801,,,0,
2/26/2013,9/1/2015,4,2.52340006828308,,,0,
2/26/2013,10/1/2015,4,2.42339992523193,,,0,
2/26/2013,11/1/2015,4,2.40339994430542,,,0,
2/26/2013,12/1/2015,4,2.38840007781982,,,0,
2/26/2013,1/1/2016,4,2.38840007781982,,,0,
2/26/2013,2/1/2016,4,2.39039993286133,,,0,
2/27/2013,4/1/2013,1,92.7600021362305,93.370002746582,92.1800003051758,201503,
2/27/2013,5/1/2013,1,93.1500015258789,93.75,92.6100006103516,48226,
2/27/2013,6/1/2013,1,93.5199966430664,94.0999984741211,93,52946,
2/27/2013,7/1/2013,1,93.7799987792969,94.3399963378906,93.3399963378906,22233,
2/27/2013,8/1/2013,1,93.870002746582,94.2799987792969,93.4300003051758,15971,
2/27/2013,9/1/2013,1,93.8199996948242,94.2799987792969,93.3899993896484,12306,
2/27/2013,10/1/2013,1,93.6500015258789,94.0500030517578,93.3000030517578,6663,
2/27/2013,11/1/2013,1,93.4100036621094,93.8300018310547,93.0699996948242,3205,
2/27/2013,12/1/2013,1,93.1399993896484,93.620002746582,92.7799987792969,44166,
2/27/2013,1/1/2014,1,92.8300018310547,93.1500015258789,92.6600036621094,2464,
2/27/2013,2/1/2014,1,92.5299987792969,92.5,92.5,1389,
2/27/2013,3/1/2014,1,92.2399978637695,92.5100021362305,92.0999984741211,5821,
2/27/2013,4/1/2014,1,91.9400024414063,,,510,
2/27/2013,5/1/2014,1,91.6600036621094,,,989,
2/27/2013,6/1/2014,1,91.4000015258789,91.9199981689453,91.3000030517578,5937,
2/27/2013,7/1/2014,1,91.0800018310547,,,88,
2/27/2013,8/1/2014,1,90.7900009155273,,,34,
2/27/2013,9/1/2014,1,90.5400009155273,,90.4899978637695,50,
2/27/2013,10/1/2014,1,90.3199996948242,,,50,
2/27/2013,11/1/2014,1,90.129997253418,,,31,
2/27/2013,12/1/2014,1,89.9700012207031,90.5699996948242,89.6900024414063,15326,
2/27/2013,1/1/2015,1,89.6600036621094,,,6,
2/27/2013,2/1/2015,1,89.3399963378906,,,3,
2/27/2013,3/1/2015,1,89.0699996948242,,,0,
2/27/2013,4/1/2015,1,88.8000030517578,,,0,
2/27/2013,5/1/2015,1,88.5500030517578,,,1300,
2/27/2013,6/1/2015,1,88.3099975585938,,88.4000015258789,3110,
2/27/2013,7/1/2015,1,88.0299987792969,,,1300,
2/27/2013,8/1/2015,1,87.7699966430664,,,0,
2/27/2013,9/1/2015,1,87.5400009155274,,,200,
2/27/2013,10/1/2015,1,87.3600006103516,,,0,
2/27/2013,11/1/2015,1,87.1999969482422,,,0,
2/27/2013,12/1/2015,1,87.0699996948242,87.5,86.9899978637695,2751,
2/27/2013,1/1/2016,1,86.8499984741211,,,0,
2/27/2013,2/1/2016,1,86.629997253418,,,0,
2/27/2013,3/1/2016,1,86.4300003051758,,,0,
2/27/2013,4/1/2016,1,86.2399978637695,,,0,
2/27/2013,5/1/2016,1,86.0599975585938,,,0,
2/27/2013,6/1/2016,1,85.9100036621094,,,3,
2/27/2013,7/1/2016,1,85.7399978637695,,,0,
2/27/2013,8/1/2016,1,85.5999984741211,,,0,
2/27/2013,9/1/2016,1,85.4800033569336,,,0,
2/27/2013,10/1/2016,1,85.370002746582,,,0,
2/27/2013,11/1/2016,1,85.2799987792969,,,0,
2/27/2013,12/1/2016,1,85.1999969482422,85.4000015258789,84.9800033569336,1793,
2/27/2013,1/1/2017,1,85.0800018310547,,,0,
2/27/2013,2/1/2017,1,84.9599990844727,,,0,
2/27/2013,3/1/2017,1,84.8399963378906,,,0,
2/27/2013,4/1/2017,1,84.7300033569336,,,0,
2/27/2013,5/1/2017,1,84.620002746582,,,0,
2/27/2013,6/1/2017,1,84.5199966430664,,,0,
2/27/2013,7/1/2017,1,84.4199981689453,,,0,
2/27/2013,8/1/2017,1,84.3300018310547,,,0,
2/27/2013,9/1/2017,1,84.25,,,0,
2/27/2013,10/1/2017,1,84.1800003051758,,,0,
2/27/2013,11/1/2017,1,84.1100006103516,,,0,
2/27/2013,12/1/2017,1,84.0500030517578,84.0500030517578,83.879997253418,1142,
2/27/2013,1/1/2018,1,83.9599990844727,,,0,
2/27/2013,2/1/2018,1,83.870002746582,,,0,
2/27/2013,3/1/2018,1,83.7900009155274,,,0,
2/27/2013,4/1/2018,1,83.7099990844727,,,0,
2/27/2013,5/1/2018,1,83.629997253418,,,0,
2/27/2013,6/1/2018,1,83.5599975585938,,,0,
2/27/2013,7/1/2018,1,83.4899978637695,,,0,
2/27/2013,8/1/2018,1,83.4199981689453,,,0,
2/27/2013,9/1/2018,1,83.3600006103516,,,0,
2/27/2013,10/1/2018,1,83.3000030517578,,,0,
2/27/2013,11/1/2018,1,83.2399978637695,,,0,
2/27/2013,12/1/2018,1,83.1800003051758,,83.0199966430664,36,
2/27/2013,6/1/2019,1,83.0299987792969,,,0,
2/27/2013,12/1/2019,1,82.879997253418,,,0,
2/27/2013,6/1/2020,1,82.8000030517578,,,0,
2/27/2013,12/1/2020,1,82.7300033569336,,,0,
2/27/2013,6/1/2021,1,82.7300033569336,,,0,
2/27/2013,12/1/2021,1,82.7300033569336,,,0,
2/27/2013,3/1/2013,3,2.98790001869202,3.05019998550415,2.98440003395081,21483,
2/27/2013,4/1/2013,3,2.98460006713867,3.04780006408691,2.98110008239746,70683,
2/27/2013,5/1/2013,3,3.06410002708435,3.12709999084473,3.05999994277954,33435,
2/27/2013,6/1/2013,3,3.04500007629395,3.09969997406006,3.04250001907349,25912,
2/27/2013,7/1/2013,3,3.03430008888245,3.08529996871948,3.03119993209839,12063,
2/27/2013,8/1/2013,3,3.02600002288818,3.06710004806519,3.02230000495911,6760,
2/27/2013,9/1/2013,3,3.01979994773865,3.05719995498657,3.0164999961853,5092,
2/27/2013,10/1/2013,3,3.0132999420166,3.04710006713867,3.01480007171631,1668,
2/27/2013,11/1/2013,3,3.00729990005493,3.04329991340637,3.0048999786377,1247,
2/27/2013,12/1/2013,3,3.00209999084473,3.04719996452332,2.99880003929138,10961,
2/27/2013,1/1/2014,3,2.99710011482239,3.03119993209839,2.99990010261536,394,
2/27/2013,2/1/2014,3,2.98900008201599,3.01990008354187,2.98900008201599,442,
2/27/2013,3/1/2014,3,2.97939991950989,3.00999999046326,2.98000001907349,362,
2/27/2013,4/1/2014,3,2.96390008926392,2.99650001525879,2.96860003471375,257,
2/27/2013,5/1/2014,3,2.93540000915527,,,15,
2/27/2013,6/1/2014,3,2.90689992904663,,,51,
2/27/2013,7/1/2014,3,2.89540004730225,,,0,
2/27/2013,8/1/2014,3,2.88790011405945,,,0,
2/27/2013,9/1/2014,3,2.8814001083374,,,0,
2/27/2013,10/1/2014,3,2.87689995765686,,,0,
2/27/2013,11/1/2014,3,2.87290000915527,,,0,
2/27/2013,12/1/2014,3,2.86890006065369,,,359,
2/27/2013,1/1/2015,3,2.86739993095398,,,0,
2/27/2013,2/1/2015,3,2.85890007019043,,,0,
2/27/2013,3/1/2015,3,2.84590005874634,,,0,
2/27/2013,4/1/2015,3,2.82089996337891,,,0,
2/27/2013,5/1/2015,3,2.80390000343323,,,0,
2/27/2013,6/1/2015,3,2.7878999710083,,,0,
2/27/2013,7/1/2015,3,2.78290009498596,,,0,
2/27/2013,8/1/2015,3,2.77940011024475,,,0,
2/27/2013,9/1/2015,3,2.77640008926392,,,0,
2/27/2013,10/1/2015,3,2.77340006828308,,,0,
2/27/2013,11/1/2015,3,2.77090001106262,,,0,
2/27/2013,12/1/2015,3,2.76839995384216,,,0,
2/27/2013,1/1/2016,3,2.76959991455078,,,0,
2/27/2013,2/1/2016,3,2.76349997520447,,,0,
2/27/2013,3/1/2016,3,2.74970006942749,,,0,
2/27/2013,4/1/2016,3,2.73169994354248,,,0,
2/27/2013,5/1/2016,3,2.72169995307922,,,0,
2/27/2013,6/1/2016,3,2.72070002555847,,,0,
2/27/2013,7/1/2016,3,2.72210001945496,,,0,
2/27/2013,8/1/2016,3,2.72359991073608,,,0,
2/27/2013,9/1/2016,3,2.72609996795654,,,0,
2/27/2013,10/1/2016,3,2.728600025177,,,0,
2/27/2013,11/1/2016,3,2.73210000991821,,,0,
2/27/2013,12/1/2016,3,2.73460006713867,,,0,
2/27/2013,1/1/2017,3,2.73580002784729,,,0,
2/27/2013,3/1/2013,4,2.85649991035461,2.99959993362427,2.84770011901855,29789,
2/27/2013,4/1/2013,4,3.10630011558533,3.21519994735718,3.09999990463257,70620,
2/27/2013,5/1/2013,4,3.07999992370605,3.17670011520386,3.07159996032715,32148,
2/27/2013,6/1/2013,4,3.02970004081726,3.11420011520386,3.01900005340576,21559,
2/27/2013,7/1/2013,4,2.978600025177,3.05539989471436,2.96620011329651,11805,
2/27/2013,8/1/2013,4,2.92770004272461,2.98880004882812,2.91470003128052,11167,
2/27/2013,9/1/2013,4,2.8743999004364,2.9349000453949,2.86669993400574,9147,
2/27/2013,10/1/2013,4,2.70650005340576,2.74640011787415,2.70379996299744,4662,
2/27/2013,11/1/2013,4,2.65580010414124,2.70280003547668,2.64869999885559,2983,
2/27/2013,12/1/2013,4,2.62080001831055,2.66479992866516,2.61700010299683,3443,
2/27/2013,1/1/2014,4,2.60249996185303,2.60150003433228,2.59850001335144,413,
2/27/2013,2/1/2014,4,2.59910011291504,2.59910011291504,2.59509992599487,214,
2/27/2013,3/1/2014,4,2.60520005226135,,,55,
2/27/2013,4/1/2014,4,2.76270008087158,,,62,
2/27/2013,5/1/2014,4,2.75869989395142,,,112,
2/27/2013,6/1/2014,4,2.7360999584198,,,27,
2/27/2013,7/1/2014,4,2.70250010490417,,,0,
2/27/2013,8/1/2014,4,2.66810011863708,,,50,
2/27/2013,9/1/2014,4,2.62280011177063,,,50,
2/27/2013,10/1/2014,4,2.48769998550415,,,0,
2/27/2013,11/1/2014,4,2.45689988136291,,,0,
2/27/2013,12/1/2014,4,2.43580007553101,,,0,
2/27/2013,1/1/2015,4,2.43980002403259,,,0,
2/27/2013,2/1/2015,4,2.44679999351501,,,0,
2/27/2013,3/1/2015,4,2.45379996299744,,,0,
2/27/2013,4/1/2015,4,2.55380010604858,,,0,
2/27/2013,5/1/2015,4,2.55629992485046,,,0,
2/27/2013,6/1/2015,4,2.54629993438721,,,0,
2/27/2013,7/1/2015,4,2.53229999542236,,,0,
2/27/2013,8/1/2015,4,2.51830005645752,,,0,
2/27/2013,9/1/2015,4,2.50230002403259,,,0,
2/27/2013,10/1/2015,4,2.40229988098145,,,0,
2/27/2013,11/1/2015,4,2.38229990005493,,,0,
2/27/2013,12/1/2015,4,2.36730003356934,,,0,
2/27/2013,1/1/2016,4,2.36730003356934,,,0,
2/27/2013,2/1/2016,4,2.36929988861084,,,0,
2/28/2013,4/1/2013,1,92.0500030517578,93.1800003051758,91.5699996948242,218115,
2/28/2013,5/1/2013,1,92.4599990844727,93.5599975585938,91.9800033569336,61314,
2/28/2013,6/1/2013,1,92.8399963378906,93.879997253418,92.379997253418,48564,
2/28/2013,7/1/2013,1,93.1100006103516,94.1500015258789,92.6699981689453,19768,
2/28/2013,8/1/2013,1,93.2300033569336,94.2300033569336,92.8099975585937,10824,
2/28/2013,9/1/2013,1,93.1999969482422,94.1699981689453,92.9199981689453,10763,
2/28/2013,10/1/2013,1,93.0299987792969,93.9800033569336,92.6699981689453,4595,
2/28/2013,11/1/2013,1,92.7900009155274,93.7300033569336,92.5299987792969,5001,
2/28/2013,12/1/2013,1,92.5199966430664,93.4599990844727,92.0899963378906,38388,
2/28/2013,1/1/2014,1,92.2099990844727,93.1399993896484,92.1399993896484,5862,
2/28/2013,2/1/2014,1,91.9100036621094,92.5500030517578,91.9100036621094,1270,
2/28/2013,3/1/2014,1,91.620002746582,92.5199966430664,91.5899963378906,1790,
2/28/2013,4/1/2014,1,91.3199996948242,91.9400024414063,91.9400024414063,294,
2/28/2013,5/1/2014,1,91.0400009155273,91.6600036621094,91.6600036621094,301,
2/28/2013,6/1/2014,1,90.7799987792969,91.629997253418,90.5,3709,
2/28/2013,7/1/2014,1,90.4599990844727,91.0299987792969,91.0299987792969,210,
2/28/2013,8/1/2014,1,90.1800003051758,90.75,90.75,111,
2/28/2013,9/1/2014,1,89.9300003051758,90.5,90.5,79,
2/28/2013,10/1/2014,1,89.7200012207031,90.2799987792969,90.2799987792969,46,
2/28/2013,11/1/2014,1,89.5299987792969,90.0899963378906,90.0899963378906,118,
2/28/2013,12/1/2014,1,89.370002746582,90.1800003051758,89.0500030517578,15013,
2/28/2013,1/1/2015,1,89.0699996948242,,,100,
2/28/2013,2/1/2015,1,88.7699966430664,,,0,
2/28/2013,3/1/2015,1,88.5100021362305,,,0,
2/28/2013,4/1/2015,1,88.2600021362305,,,0,
2/28/2013,5/1/2015,1,88.0199966430664,,,0,
2/28/2013,6/1/2015,1,87.8000030517578,88.3099975585938,88.3099975585938,113,
2/28/2013,7/1/2015,1,87.5400009155274,,,0,
2/28/2013,8/1/2015,1,87.3000030517578,,,0,
2/28/2013,9/1/2015,1,87.0800018310547,87.5400009155274,87.5400009155274,4,
2/28/2013,10/1/2015,1,86.9100036621094,87.3600006103516,87.3600006103516,2,
2/28/2013,11/1/2015,1,86.7699966430664,87.1999969482422,87.1999969482422,2,
2/28/2013,12/1/2015,1,86.6500015258789,87.0699996948242,86.3399963378906,6324,
2/28/2013,1/1/2016,1,86.4300003051758,,,0,
2/28/2013,2/1/2016,1,86.2200012207031,,,0,
2/28/2013,3/1/2016,1,86.0299987792969,,,0,
2/28/2013,4/1/2016,1,85.8499984741211,,,0,
2/28/2013,5/1/2016,1,85.6800003051758,,,0,
2/28/2013,6/1/2016,1,85.5299987792969,,,1,
2/28/2013,7/1/2016,1,85.370002746582,,,0,
2/28/2013,8/1/2016,1,85.2399978637695,,,0,
2/28/2013,9/1/2016,1,85.120002746582,,,0,
2/28/2013,10/1/2016,1,85.0199966430664,,,0,
2/28/2013,11/1/2016,1,84.9400024414063,,,0,
2/28/2013,12/1/2016,1,84.870002746582,85.1699981689453,84.7200012207031,1831,
2/28/2013,1/1/2017,1,84.75,,,0,
2/28/2013,2/1/2017,1,84.629997253418,,,0,
2/28/2013,3/1/2017,1,84.5100021362305,,,0,
2/28/2013,4/1/2017,1,84.4000015258789,,,0,
2/28/2013,5/1/2017,1,84.2900009155273,,,0,
2/28/2013,6/1/2017,1,84.1900024414062,,,0,
2/28/2013,7/1/2017,1,84.0899963378906,,,0,
2/28/2013,8/1/2017,1,84,,,0,
2/28/2013,9/1/2017,1,83.9199981689453,,,0,
2/28/2013,10/1/2017,1,83.8499984741211,,,0,
2/28/2013,11/1/2017,1,83.7799987792969,,,0,
2/28/2013,12/1/2017,1,83.7200012207031,83.7900009155274,83.6399993896484,1118,
2/28/2013,1/1/2018,1,83.629997253418,,,0,
2/28/2013,2/1/2018,1,83.5400009155273,,,0,
2/28/2013,3/1/2018,1,83.4599990844727,,,0,
2/28/2013,4/1/2018,1,83.379997253418,,,0,
2/28/2013,5/1/2018,1,83.3000030517578,,,0,
2/28/2013,6/1/2018,1,83.2300033569336,,,0,
2/28/2013,7/1/2018,1,83.1600036621094,,,0,
2/28/2013,8/1/2018,1,83.0899963378906,,,0,
2/28/2013,9/1/2018,1,83.0299987792969,,,0,
2/28/2013,10/1/2018,1,82.9700012207031,,,0,
2/28/2013,11/1/2018,1,82.9100036621094,,,0,
2/28/2013,12/1/2018,1,82.8499984741211,82.8099975585937,82.75,62,
2/28/2013,6/1/2019,1,82.6999969482422,,,0,
2/28/2013,12/1/2019,1,82.5500030517578,82.5699996948242,82.5699996948242,2,
2/28/2013,6/1/2020,1,82.4700012207031,,,0,
2/28/2013,12/1/2020,1,82.4000015258789,,,0,
2/28/2013,6/1/2021,1,82.4000015258789,,,0,
2/28/2013,12/1/2021,1,82.4000015258789,,,0,
2/28/2013,3/1/2013,3,2.97189998626709,3.00099992752075,2.96390008926392,10674,
2/28/2013,4/1/2013,3,2.96029996871948,2.99780011177063,2.94589996337891,61429,
2/28/2013,5/1/2013,3,3.03500008583069,3.07439994812012,3.02099990844727,30757,
2/28/2013,6/1/2013,3,3.01760005950928,3.05559992790222,3.00329995155334,25602,
2/28/2013,7/1/2013,3,3.0074999332428,3.04489994049072,2.99410009384155,12534,
2/28/2013,8/1/2013,3,2.99970006942749,3.03559994697571,2.98900008201599,7759,
2/28/2013,9/1/2013,3,2.99270009994507,3.02940011024475,2.98379993438721,6644,
2/28/2013,10/1/2013,3,2.98559999465942,3.01939988136291,2.97769999504089,2696,
2/28/2013,11/1/2013,3,2.978600025177,3.01239991188049,2.97129988670349,2127,
2/28/2013,12/1/2013,3,2.97210001945496,3.01600003242493,2.96479988098145,11278,
2/28/2013,1/1/2014,3,2.96659994125366,3.00119996070862,2.96539998054504,556,
2/28/2013,2/1/2014,3,2.95869994163513,2.99289989471436,2.95000004768372,391,
2/28/2013,3/1/2014,3,2.94989991188049,2.98499989509583,2.9779999256134,517,
2/28/2013,4/1/2014,3,2.93589997291565,2.97000002861023,2.95040011405945,461,
2/28/2013,5/1/2014,3,2.90939998626709,,,179,
2/28/2013,6/1/2014,3,2.88289999961853,2.91619992256165,2.89109992980957,176,
2/28/2013,7/1/2014,3,2.8724000453949,,,14,
2/28/2013,8/1/2014,3,2.86590003967285,,,0,
2/28/2013,9/1/2014,3,2.86039996147156,,,0,
2/28/2013,10/1/2014,3,2.85689997673035,,,0,
2/28/2013,11/1/2014,3,2.85389995574951,,,0,
2/28/2013,12/1/2014,3,2.85089993476868,,,115,
2/28/2013,1/1/2015,3,2.84940004348755,,,0,
2/28/2013,2/1/2015,3,2.84089994430542,2.86400008201599,2.86400008201599,1,
2/28/2013,3/1/2015,3,2.82789993286133,2.85899996757507,2.85899996757507,1,
2/28/2013,4/1/2015,3,2.80290007591248,2.83200001716614,,0,
2/28/2013,5/1/2015,3,2.7859001159668,2.81800007820129,,0,
2/28/2013,6/1/2015,3,2.76990008354187,2.79949998855591,,0,
2/28/2013,7/1/2015,3,2.76489996910095,2.79570007324219,,0,
2/28/2013,8/1/2015,3,2.76139998435974,,,0,
2/28/2013,9/1/2015,3,2.75839996337891,,,0,
2/28/2013,10/1/2015,3,2.75539994239807,,,0,
2/28/2013,11/1/2015,3,2.75289988517761,,,0,
2/28/2013,12/1/2015,3,2.75040006637573,,,0,
2/28/2013,1/1/2016,3,2.75160002708435,,,0,
2/28/2013,2/1/2016,3,2.74550008773804,,,0,
2/28/2013,3/1/2016,3,2.73169994354248,,,0,
2/28/2013,4/1/2016,3,2.71370005607605,,,0,
2/28/2013,5/1/2016,3,2.70370006561279,,,0,
2/28/2013,6/1/2016,3,2.70269989967346,,,0,
2/28/2013,7/1/2016,3,2.70409989356995,,,0,
2/28/2013,8/1/2016,3,2.70560002326965,,,0,
2/28/2013,9/1/2016,3,2.70810008049011,,,0,
2/28/2013,10/1/2016,3,2.71059989929199,,,0,
2/28/2013,11/1/2016,3,2.7140998840332,,,0,
2/28/2013,12/1/2016,3,2.71659994125366,,,0,
2/28/2013,1/1/2017,3,2.71779990196228,,,0,
2/28/2013,3/1/2013,4,2.91459989547729,2.92440009117126,2.82699990272522,10767,
2/28/2013,4/1/2013,4,3.1117000579834,3.14869999885559,3.07290005683899,68437,
2/28/2013,5/1/2013,4,3.07789993286133,3.1175000667572,3.05270004272461,37182,
2/28/2013,6/1/2013,4,3.02300000190735,3.06399989128113,3.00270009040833,23376,
2/28/2013,7/1/2013,4,2.96770000457764,3.00999999046326,2.9514000415802,12592,
2/28/2013,8/1/2013,4,2.91389989852905,2.95609998703003,2.9077000617981,10154,
2/28/2013,9/1/2013,4,2.85949993133545,2.90549993515015,2.84150004386902,11063,
2/28/2013,10/1/2013,4,2.69109988212585,2.72919988632202,2.68819999694824,2375,
2/28/2013,11/1/2013,4,2.64109992980957,2.68219995498657,2.63529992103577,1400,
2/28/2013,12/1/2013,4,2.6078999042511,2.64269995689392,2.59890007972717,2837,
2/28/2013,1/1/2014,4,2.5903000831604,2.58990001678467,2.58990001678467,121,
2/28/2013,2/1/2014,4,2.5864999294281,2.58520007133484,2.58520007133484,78,
2/28/2013,3/1/2014,4,2.59260010719299,2.61940002441406,2.59130001068115,71,
2/28/2013,4/1/2014,4,2.75009989738464,2.75130009651184,2.75130009651184,57,
2/28/2013,5/1/2014,4,2.74609994888306,2.74650001525879,2.74650001525879,23,
2/28/2013,6/1/2014,4,2.72350001335144,2.73000001907349,2.7228000164032,11,
2/28/2013,7/1/2014,4,2.68989992141724,2.68849992752075,2.68849992752075,4,
2/28/2013,8/1/2014,4,2.65549993515015,,,0,
2/28/2013,9/1/2014,4,2.61019992828369,,,0,
2/28/2013,10/1/2014,4,2.47510004043579,,,0,
2/28/2013,11/1/2014,4,2.44429993629456,,,0,
2/28/2013,12/1/2014,4,2.42319989204407,,,0,
2/28/2013,1/1/2015,4,2.42720007896423,,,0,
2/28/2013,2/1/2015,4,2.43420004844666,,,0,
2/28/2013,3/1/2015,4,2.44120001792908,,,0,
2/28/2013,4/1/2015,4,2.54119992256165,,,0,
2/28/2013,5/1/2015,4,2.5436999797821,,,0,
2/28/2013,6/1/2015,4,2.53369998931885,,,0,
2/28/2013,7/1/2015,4,2.519700050354,,,0,
2/28/2013,8/1/2015,4,2.50570011138916,,,0,
2/28/2013,9/1/2015,4,2.48970007896423,,,0,
2/28/2013,10/1/2015,4,2.38969993591309,,,0,
2/28/2013,11/1/2015,4,2.36969995498657,,,0,
2/28/2013,12/1/2015,4,2.35470008850098,,,0,
2/28/2013,1/1/2016,4,2.35470008850098,,,0,
2/28/2013,2/1/2016,4,2.35669994354248,,,0,
2/28/2013,3/1/2016,4,2.3617000579834,,,0,
3/1/2013,4/1/2013,1,90.6800003051758,91.9700012207031,90.0400009155274,248445,
3/1/2013,5/1/2013,1,91.1399993896484,92.370002746582,90.5,73830,
3/1/2013,6/1/2013,1,91.5500030517578,92.7600021362305,90.9199981689453,50668,
3/1/2013,7/1/2013,1,91.8600006103516,93,91.2399978637695,21880,
3/1/2013,8/1/2013,1,92.0100021362305,93.0500030517578,91.3899993896484,18642,
3/1/2013,9/1/2013,1,92.0199966430664,93.0500030517578,91.3899993896484,12766,
3/1/2013,10/1/2013,1,91.8899993896484,92.1999969482422,91.370002746582,6028,
3/1/2013,11/1/2013,1,91.6800003051758,92.5899963378906,91.2099990844727,4680,
3/1/2013,12/1/2013,1,91.4300003051758,92.370002746582,90.8099975585938,41248,
3/1/2013,1/1/2014,1,91.1399993896484,91.4000015258789,90.8099975585938,4180,
3/1/2013,2/1/2014,1,90.8600006103516,91.0999984741211,90.3300018310547,1797,
3/1/2013,3/1/2014,1,90.5999984741211,90.75,90.0999984741211,2467,
3/1/2013,4/1/2014,1,90.3399963378906,,,821,
3/1/2013,5/1/2014,1,90.0999984741211,,,358,
3/1/2013,6/1/2014,1,89.879997253418,90.0699996948242,89.3899993896484,5828,
3/1/2013,7/1/2014,1,89.5999984741211,,,104,
3/1/2013,8/1/2014,1,89.3499984741211,,,50,
3/1/2013,9/1/2014,1,89.129997253418,,,523,
3/1/2013,10/1/2014,1,88.9499969482422,,,101,
3/1/2013,11/1/2014,1,88.8000030517578,,,158,
3/1/2013,12/1/2014,1,88.6699981689453,89.1600036621094,88.1900024414063,17292,
3/1/2013,1/1/2015,1,88.4000015258789,,,20,
3/1/2013,2/1/2015,1,88.1399993896484,,,4,
3/1/2013,3/1/2015,1,87.9100036621094,,,0,
3/1/2013,4/1/2015,1,87.6900024414062,,,0,
3/1/2013,5/1/2015,1,87.4800033569336,,,0,
3/1/2013,6/1/2015,1,87.3000030517578,86.9899978637695,86.9899978637695,460,
3/1/2013,7/1/2015,1,87.0800018310547,,,0,
3/1/2013,8/1/2015,1,86.879997253418,,,0,
3/1/2013,9/1/2015,1,86.6900024414062,,,0,
3/1/2013,10/1/2015,1,86.5500030517578,,,0,
3/1/2013,11/1/2015,1,86.4400024414062,,,0,
3/1/2013,12/1/2015,1,86.3600006103516,86.5100021362305,85.6999969482422,6392,
3/1/2013,1/1/2016,1,86.1699981689453,,,0,
3/1/2013,2/1/2016,1,86,,,0,
3/1/2013,3/1/2016,1,85.8399963378906,,,0,
3/1/2013,4/1/2016,1,85.6999969482422,,,0,
3/1/2013,5/1/2016,1,85.5699996948242,,,0,
3/1/2013,6/1/2016,1,85.4499969482422,,,6,
3/1/2013,7/1/2016,1,85.3300018310547,,,0,
3/1/2013,8/1/2016,1,85.2300033569336,,,0,
3/1/2013,9/1/2016,1,85.1500015258789,,,0,
3/1/2013,10/1/2016,1,85.0800018310547,,,0,
3/1/2013,11/1/2016,1,85.0299987792969,,,0,
3/1/2013,12/1/2016,1,84.9899978637695,85.1100006103516,84.0699996948242,4290,
3/1/2013,1/1/2017,1,84.8899993896484,,,0,
3/1/2013,2/1/2017,1,84.8000030517578,,,0,
3/1/2013,3/1/2017,1,84.7099990844727,,,0,
3/1/2013,4/1/2017,1,84.629997253418,,,0,
3/1/2013,5/1/2017,1,84.5500030517578,,,0,
3/1/2013,6/1/2017,1,84.4800033569336,,,0,
3/1/2013,7/1/2017,1,84.4100036621094,,,0,
3/1/2013,8/1/2017,1,84.3499984741211,,,0,
3/1/2013,9/1/2017,1,84.2900009155273,,,0,
3/1/2013,10/1/2017,1,84.25,,,0,
3/1/2013,11/1/2017,1,84.2099990844727,,,0,
3/1/2013,12/1/2017,1,84.1699981689453,84.2200012207031,83.0800018310547,1191,
3/1/2013,1/1/2018,1,84.0999984741211,,,0,
3/1/2013,2/1/2018,1,84.0299987792969,,,0,
3/1/2013,3/1/2018,1,83.9700012207031,,,0,
3/1/2013,4/1/2018,1,83.9100036621094,,,0,
3/1/2013,5/1/2018,1,83.8600006103516,,,0,
3/1/2013,6/1/2018,1,83.8099975585937,,,0,
3/1/2013,7/1/2018,1,83.7600021362305,,,0,
3/1/2013,8/1/2018,1,83.7099990844727,,,0,
3/1/2013,9/1/2018,1,83.6699981689453,,,0,
3/1/2013,10/1/2018,1,83.629997253418,,,0,
3/1/2013,11/1/2018,1,83.5899963378906,,,0,
3/1/2013,12/1/2018,1,83.5599975585938,83.5999984741211,82.3099975585938,69,
3/1/2013,6/1/2019,1,83.4599990844727,,,0,
3/1/2013,12/1/2019,1,83.3600006103516,82.5,82.5,6,
3/1/2013,6/1/2020,1,83.2799987792969,,,0,
3/1/2013,12/1/2020,1,83.2099990844727,,,0,
3/1/2013,6/1/2021,1,83.2099990844727,,,0,
3/1/2013,12/1/2021,1,83.2099990844727,,,0,
3/1/2013,4/1/2013,3,2.93009996414185,2.95980000495911,2.91820001602173,60585,
3/1/2013,5/1/2013,3,3.01060009002686,3.03649997711182,2.99580001831055,34023,
3/1/2013,6/1/2013,3,2.99119997024536,3.01570010185242,2.98079991340637,28137,
3/1/2013,7/1/2013,3,2.98009991645813,3.00309991836548,2.97149991989136,13817,
3/1/2013,8/1/2013,3,2.97309994697571,2.99210000038147,2.96550011634827,7390,
3/1/2013,9/1/2013,3,2.96670007705688,2.99629998207092,2.95970010757446,6302,
3/1/2013,10/1/2013,3,2.96050000190735,2.97049999237061,2.9533998966217,1947,
3/1/2013,11/1/2013,3,2.95490002632141,2.96350002288818,2.94720005989075,1561,
3/1/2013,12/1/2013,3,2.94989991188049,2.97230005264282,2.94079995155334,7994,
3/1/2013,1/1/2014,3,2.94580006599426,2.9539999961853,2.93779993057251,1007,
3/1/2013,2/1/2014,3,2.93930006027222,2.94630002975464,2.93499994277954,1213,
3/1/2013,3/1/2014,3,2.93179988861084,2.93499994277954,2.9300000667572,1013,
3/1/2013,4/1/2014,3,2.92000007629395,2.9242000579834,2.91000008583069,474,
3/1/2013,5/1/2014,3,2.8970000743866,2.90000009536743,2.89499998092651,97,
3/1/2013,6/1/2014,3,2.87350010871887,2.87750005722046,2.86999988555908,118,
3/1/2013,7/1/2014,3,2.86350011825562,2.86999988555908,2.86999988555908,29,
3/1/2013,8/1/2014,3,2.85750007629395,,,6,
3/1/2013,9/1/2014,3,2.85199999809265,,,0,
3/1/2013,10/1/2014,3,2.84850001335144,,,6,
3/1/2013,11/1/2014,3,2.84549999237061,,,6,
3/1/2013,12/1/2014,3,2.84249997138977,,,57,
3/1/2013,1/1/2015,3,2.84100008010864,,,6,
3/1/2013,2/1/2015,3,2.83249998092651,,,0,
3/1/2013,3/1/2015,3,2.81949996948242,,,0,
3/1/2013,4/1/2015,3,2.79450011253357,,,0,
3/1/2013,5/1/2015,3,2.77749991416931,,,0,
3/1/2013,6/1/2015,3,2.76149988174438,,,0,
3/1/2013,7/1/2015,3,2.75650000572205,,,0,
3/1/2013,8/1/2015,3,2.75300002098083,,,0,
3/1/2013,9/1/2015,3,2.75,,,0,
3/1/2013,10/1/2015,3,2.74699997901916,,,0,
3/1/2013,11/1/2015,3,2.74449992179871,,,0,
3/1/2013,12/1/2015,3,2.74200010299683,,,0,
3/1/2013,1/1/2016,3,2.74320006370544,,,0,
3/1/2013,2/1/2016,3,2.73709988594055,,,0,
3/1/2013,3/1/2016,3,2.72329998016357,,,0,
3/1/2013,4/1/2016,3,2.70530009269714,,,0,
3/1/2013,5/1/2016,3,2.69530010223389,,,0,
3/1/2013,6/1/2016,3,2.69429993629456,,,0,
3/1/2013,7/1/2016,3,2.69569993019104,,,0,
3/1/2013,8/1/2016,3,2.69720005989075,,,0,
3/1/2013,9/1/2016,3,2.69970011711121,,,0,
3/1/2013,10/1/2016,3,2.70219993591309,,,0,
3/1/2013,11/1/2016,3,2.7056999206543,,,0,
3/1/2013,12/1/2016,3,2.70819997787476,,,0,
3/1/2013,1/1/2017,3,2.70939993858337,,,0,
3/1/2013,4/1/2013,4,3.12859988212585,3.14140009880066,3.05900001525879,59761,
3/1/2013,5/1/2013,4,3.08859992027283,3.09949994087219,3.03150010108948,33000,
3/1/2013,6/1/2013,4,3.02550005912781,3.03399991989136,2.98040008544922,20953,
3/1/2013,7/1/2013,4,2.96289992332458,2.9679000377655,2.92589998245239,10535,
3/1/2013,8/1/2013,4,2.9028000831604,2.91000008583069,2.87689995765686,7736,
3/1/2013,9/1/2013,4,2.84330010414124,2.86649990081787,2.82100009918213,9836,
3/1/2013,10/1/2013,4,2.6735999584198,2.67840003967285,2.65899991989136,2046,
3/1/2013,11/1/2013,4,2.62269997596741,2.63879990577698,2.61339998245239,1610,
3/1/2013,12/1/2013,4,2.5896999835968,2.60929989814758,2.57290005683899,2675,
3/1/2013,1/1/2014,4,2.5731999874115,,,83,
3/1/2013,2/1/2014,4,2.57019996643066,,,55,
3/1/2013,3/1/2014,4,2.57730007171631,,,33,
3/1/2013,4/1/2014,4,2.73679995536804,,,28,
3/1/2013,5/1/2014,4,2.73280000686645,,,8,
3/1/2013,6/1/2014,4,2.71020007133484,,,1,
3/1/2013,7/1/2014,4,2.67659997940063,,,0,
3/1/2013,8/1/2014,4,2.64219999313354,,,0,
3/1/2013,9/1/2014,4,2.59689998626709,,,0,
3/1/2013,10/1/2014,4,2.46180009841919,,,0,
3/1/2013,11/1/2014,4,2.43099999427795,,,0,
3/1/2013,12/1/2014,4,2.40989995002747,2.42000007629395,2.42000007629395,1,
3/1/2013,1/1/2015,4,2.41389989852905,,,0,
3/1/2013,2/1/2015,4,2.42090010643005,,,0,
3/1/2013,3/1/2015,4,2.42790007591248,,,0,
3/1/2013,4/1/2015,4,2.52789998054504,,,0,
3/1/2013,5/1/2015,4,2.5304000377655,,,0,
3/1/2013,6/1/2015,4,2.52040004730225,,,0,
3/1/2013,7/1/2015,4,2.5064001083374,,,0,
3/1/2013,8/1/2015,4,2.49239993095398,,,0,
3/1/2013,9/1/2015,4,2.47639989852905,,,0,
3/1/2013,10/1/2015,4,2.37639999389648,,,0,
3/1/2013,11/1/2015,4,2.35640001296997,,,0,
3/1/2013,12/1/2015,4,2.3413999080658,,,0,
3/1/2013,1/1/2016,4,2.3413999080658,,,0,
3/1/2013,2/1/2016,4,2.34340000152588,,,0,
3/1/2013,3/1/2016,4,2.3484001159668,,,0,
3/4/2013,4/1/2013,1,90.120002746582,90.9100036621094,89.3300018310547,231082,
3/4/2013,5/1/2013,1,90.5800018310547,91.3399963378906,89.7799987792969,78214,
3/4/2013,6/1/2013,1,90.9899978637695,91.75,90.2300033569336,41984,
3/4/2013,7/1/2013,1,91.3000030517578,92.0299987792969,90.5599975585938,14475,
3/4/2013,8/1/2013,1,91.4599990844727,92.1600036621094,90.7399978637695,10358,
3/4/2013,9/1/2013,1,91.4700012207031,92.1399993896484,90.8399963378906,8776,
3/4/2013,10/1/2013,1,91.3399963378906,91.9899978637695,90.6500015258789,2355,
3/4/2013,11/1/2013,1,91.120002746582,91.7600021362305,90.6699981689453,5229,
3/4/2013,12/1/2013,1,90.8600006103516,91.5100021362305,90.1699981689453,26561,
3/4/2013,1/1/2014,1,90.5699996948242,91.1999969482422,90,4277,
3/4/2013,2/1/2014,1,90.3000030517578,90.4199981689453,90.4199981689453,1100,
3/4/2013,3/1/2014,1,90.0500030517578,90.620002746582,90.0500030517578,2718,
3/4/2013,4/1/2014,1,89.8099975585938,,89.4499969482422,491,
3/4/2013,5/1/2014,1,89.5800018310547,,,381,
3/4/2013,6/1/2014,1,89.379997253418,89.8899993896484,88.8399963378906,2194,
3/4/2013,7/1/2014,1,89.120002746582,,,233,
3/4/2013,8/1/2014,1,88.879997253418,,,50,
3/4/2013,9/1/2014,1,88.6800003051758,,,553,
3/4/2013,10/1/2014,1,88.5100021362305,,,45,
3/4/2013,11/1/2014,1,88.3600006103516,,,61,
3/4/2013,12/1/2014,1,88.2399978637695,88.5999984741211,87.6399993896484,14180,
3/4/2013,1/1/2015,1,87.9800033569336,,,942,
3/4/2013,2/1/2015,1,87.7399978637695,,,0,
3/4/2013,3/1/2015,1,87.5199966430664,,,0,
3/4/2013,4/1/2015,1,87.3099975585938,,,0,
3/4/2013,5/1/2015,1,87.1100006103516,,,0,
3/4/2013,6/1/2015,1,86.9400024414063,,,402,
3/4/2013,7/1/2015,1,86.7300033569336,,,0,
3/4/2013,8/1/2015,1,86.5400009155274,,,0,
3/4/2013,9/1/2015,1,86.370002746582,,,0,
3/4/2013,10/1/2015,1,86.2399978637695,,,0,
3/4/2013,11/1/2015,1,86.1500015258789,,,0,
3/4/2013,12/1/2015,1,86.0800018310547,86.0999984741211,85.4599990844727,2519,
3/4/2013,1/1/2016,1,85.9000015258789,,,0,
3/4/2013,2/1/2016,1,85.7399978637695,,,0,
3/4/2013,3/1/2016,1,85.5899963378906,,,0,
3/4/2013,4/1/2016,1,85.4599990844727,,,0,
3/4/2013,5/1/2016,1,85.3399963378906,,,0,
3/4/2013,6/1/2016,1,85.2300033569336,,,0,
3/4/2013,7/1/2016,1,85.120002746582,,,0,
3/4/2013,8/1/2016,1,85.0299987792969,,,0,
3/4/2013,9/1/2016,1,84.9599990844727,,,0,
3/4/2013,10/1/2016,1,84.9000015258789,,,0,
3/4/2013,11/1/2016,1,84.8499984741211,,,0,
3/4/2013,12/1/2016,1,84.8199996948242,84.9199981689453,84.0299987792969,1861,
3/4/2013,1/1/2017,1,84.7300033569336,,,0,
3/4/2013,2/1/2017,1,84.6399993896484,,,0,
3/4/2013,3/1/2017,1,84.5599975585938,,,0,
3/4/2013,4/1/2017,1,84.4800033569336,,,0,
3/4/2013,5/1/2017,1,84.4000015258789,,,0,
3/4/2013,6/1/2017,1,84.3300018310547,,,0,
3/4/2013,7/1/2017,1,84.2600021362305,,,0,
3/4/2013,8/1/2017,1,84.1999969482422,,,0,
3/4/2013,9/1/2017,1,84.1500015258789,,,0,
3/4/2013,10/1/2017,1,84.1100006103516,,,0,
3/4/2013,11/1/2017,1,84.0699996948242,,,0,
3/4/2013,12/1/2017,1,84.0400009155274,84.0699996948242,83.3099975585938,663,
3/4/2013,1/1/2018,1,83.9700012207031,,,0,
3/4/2013,2/1/2018,1,83.9100036621094,,,0,
3/4/2013,3/1/2018,1,83.8499984741211,,,0,
3/4/2013,4/1/2018,1,83.8000030517578,,,0,
3/4/2013,5/1/2018,1,83.75,,,0,
3/4/2013,6/1/2018,1,83.6999969482422,,,0,
3/4/2013,7/1/2018,1,83.6500015258789,,,0,
3/4/2013,8/1/2018,1,83.6100006103516,,,0,
3/4/2013,9/1/2018,1,83.5699996948242,,,0,
3/4/2013,10/1/2018,1,83.5299987792969,,,0,
3/4/2013,11/1/2018,1,83.5,,,0,
3/4/2013,12/1/2018,1,83.4700012207031,83.5400009155273,82.7399978637695,439,
3/4/2013,6/1/2019,1,83.370002746582,,,0,
3/4/2013,12/1/2019,1,83.2699966430664,,,0,
3/4/2013,6/1/2020,1,83.1900024414063,,,0,
3/4/2013,12/1/2020,1,83.120002746582,,,0,
3/4/2013,6/1/2021,1,83.120002746582,,,0,
3/4/2013,12/1/2021,1,83.120002746582,,,0,
3/4/2013,4/1/2013,3,2.91910004615784,2.94250011444092,2.90380001068115,52543,
3/4/2013,5/1/2013,3,3.00670003890991,3.02250003814697,2.99140000343323,26142,
3/4/2013,6/1/2013,3,2.98569989204407,3.0032000541687,2.97169995307922,21910,
3/4/2013,7/1/2013,3,2.97370004653931,2.99239993095398,2.96020007133484,10590,
3/4/2013,8/1/2013,3,2.96720004081726,2.97779989242554,2.95709991455078,4443,
3/4/2013,9/1/2013,3,2.96160006523132,2.97519993782043,2.94950008392334,3212,
3/4/2013,10/1/2013,3,2.95589995384216,2.96799993515015,2.94370007514954,1450,
3/4/2013,11/1/2013,3,2.95050001144409,2.95449995994568,2.93919992446899,890,
3/4/2013,12/1/2013,3,2.94600009918213,2.9621000289917,2.93350005149841,8683,
3/4/2013,1/1/2014,3,2.94230008125305,2.94970011711121,2.9300000667572,1327,
3/4/2013,2/1/2014,3,2.93729996681213,2.93829989433289,2.93309998512268,1129,
3/4/2013,3/1/2014,3,2.93029999732971,2.93199992179871,2.92000007629395,1565,
3/4/2013,4/1/2014,3,2.9193000793457,2.9261999130249,2.91000008583069,4024,
3/4/2013,5/1/2014,3,2.89930009841919,2.90310001373291,2.89000010490417,608,
3/4/2013,6/1/2014,3,2.87829995155334,2.87849998474121,2.87599992752075,819,
3/4/2013,7/1/2014,3,2.86829996109009,2.86500000953674,2.86500000953674,23,
3/4/2013,8/1/2014,3,2.86229991912842,,,0,
3/4/2013,9/1/2014,3,2.8568000793457,2.86500000953674,2.84999990463257,6,
3/4/2013,10/1/2014,3,2.85330009460449,,,0,
3/4/2013,11/1/2014,3,2.85030007362366,,,0,
3/4/2013,12/1/2014,3,2.84730005264282,2.85260009765625,2.85260009765625,263,
3/4/2013,1/1/2015,3,2.84579992294312,,,0,
3/4/2013,2/1/2015,3,2.83730006217957,,,0,
3/4/2013,3/1/2015,3,2.82430005073547,,,0,
3/4/2013,4/1/2015,3,2.79929995536804,2.8199999332428,,0,
3/4/2013,5/1/2015,3,2.78229999542236,,,0,
3/4/2013,6/1/2015,3,2.76629996299744,2.78259992599487,,0,
3/4/2013,7/1/2015,3,2.7613000869751,,,0,
3/4/2013,8/1/2015,3,2.75780010223389,,,0,
3/4/2013,9/1/2015,3,2.75480008125305,,,0,
3/4/2013,10/1/2015,3,2.75180006027222,,,0,
3/4/2013,11/1/2015,3,2.74930000305176,,,0,
3/4/2013,12/1/2015,3,2.7467999458313,,,0,
3/4/2013,1/1/2016,3,2.74799990653992,,,0,
3/4/2013,2/1/2016,3,2.7418999671936,,,0,
3/4/2013,3/1/2016,3,2.72810006141663,,,0,
3/4/2013,4/1/2016,3,2.71009993553162,,,0,
3/4/2013,5/1/2016,3,2.70009994506836,,,0,
3/4/2013,6/1/2016,3,2.69910001754761,,,0,
3/4/2013,7/1/2016,3,2.70050001144409,,,0,
3/4/2013,8/1/2016,3,2.70199990272522,,,0,
3/4/2013,9/1/2016,3,2.70449995994568,,,0,
3/4/2013,10/1/2016,3,2.70700001716614,,,0,
3/4/2013,11/1/2016,3,2.71050000190735,,,0,
3/4/2013,12/1/2016,3,2.71300005912781,,,0,
3/4/2013,1/1/2017,3,2.71420001983643,,,0,
3/4/2013,4/1/2013,4,3.09829998016357,3.1479001045227,3.07859992980957,52849,
3/4/2013,5/1/2013,4,3.0683000087738,3.10840010643005,3.04789996147156,32654,
3/4/2013,6/1/2013,4,3.01090002059937,3.04360008239746,2.99140000343323,20280,
3/4/2013,7/1/2013,4,2.95289993286133,2.97950005531311,2.93350005149841,9619,
3/4/2013,8/1/2013,4,2.89520001411438,2.91499996185303,2.87599992752075,7310,
3/4/2013,9/1/2013,4,2.83689999580383,2.85710000991821,2.81859993934631,6538,
3/4/2013,10/1/2013,4,2.67129993438721,2.67759990692139,2.65210008621216,1750,
3/4/2013,11/1/2013,4,2.62080001831055,2.63210010528564,2.60060000419617,1236,
3/4/2013,12/1/2013,4,2.58800005912781,2.59649991989136,2.5699999332428,1265,
3/4/2013,1/1/2014,4,2.5715000629425,2.57480001449585,2.56730008125305,128,
3/4/2013,2/1/2014,4,2.5676999092102,2.56500005722046,2.55999994277954,83,
3/4/2013,3/1/2014,4,2.57480001449585,2.57100009918213,2.57100009918213,1,
3/4/2013,4/1/2014,4,2.73429989814758,,,0,
3/4/2013,5/1/2014,4,2.72930002212524,,,0,
3/4/2013,6/1/2014,4,2.70670008659363,,,0,
3/4/2013,7/1/2014,4,2.67309999465942,,,0,
3/4/2013,8/1/2014,4,2.63870000839233,,,0,
3/4/2013,9/1/2014,4,2.59340000152588,,,0,
3/4/2013,10/1/2014,4,2.45830011367798,,,0,
3/4/2013,11/1/2014,4,2.42750000953674,,,0,
3/4/2013,12/1/2014,4,2.40639996528625,,,0,
3/4/2013,1/1/2015,4,2.41039991378784,,,0,
3/4/2013,2/1/2015,4,2.41739988327026,,,0,
3/4/2013,3/1/2015,4,2.42440009117126,,,0,
3/4/2013,4/1/2015,4,2.52439999580383,,,0,
3/4/2013,5/1/2015,4,2.52690005302429,,,0,
3/4/2013,6/1/2015,4,2.51690006256104,,,0,
3/4/2013,7/1/2015,4,2.50289988517761,,,0,
3/4/2013,8/1/2015,4,2.48889994621277,,,0,
3/4/2013,9/1/2015,4,2.47289991378784,,,0,
3/4/2013,10/1/2015,4,2.37290000915527,,,0,
3/4/2013,11/1/2015,4,2.35290002822876,,,0,
3/4/2013,12/1/2015,4,2.33789992332458,,,0,
3/4/2013,1/1/2016,4,2.33789992332458,,,0,
3/4/2013,2/1/2016,4,2.33990001678467,,,0,
3/4/2013,3/1/2016,4,2.34489989280701,,,0,
3/5/2013,4/1/2013,1,90.8199996948242,90.9899978637695,90.0199966430664,209807,
3/5/2013,5/1/2013,1,91.2799987792969,91.4400024414062,90.4899978637695,62978,
3/5/2013,6/1/2013,1,91.6900024414062,91.8600006103516,90.9100036621094,54759,
3/5/2013,7/1/2013,1,92,92.4700012207031,91.2399978637695,31635,
3/5/2013,8/1/2013,1,92.1500015258789,92.1999969482422,91.4000015258789,12423,
3/5/2013,9/1/2013,1,92.1500015258789,92.2300033569336,91.370002746582,9074,
3/5/2013,10/1/2013,1,92.0199966430664,92.0699996948242,91.379997253418,7774,
3/5/2013,11/1/2013,1,91.8099975585938,91.8499984741211,91.1699981689453,6018,
3/5/2013,12/1/2013,1,91.5400009155274,91.6600036621094,90.7399978637695,42537,
3/5/2013,1/1/2014,1,91.2399978637695,91.3000030517578,90.6699981689453,5447,
3/5/2013,2/1/2014,1,90.9599990844727,,,5712,
3/5/2013,3/1/2014,1,90.6999969482422,90.5699996948242,90.0999984741211,5990,
3/5/2013,4/1/2014,1,90.4400024414062,,,2802,
3/5/2013,5/1/2014,1,90.1800003051758,,,741,
3/5/2013,6/1/2014,1,89.9499969482422,90.0100021362305,89.2300033569336,6188,
3/5/2013,7/1/2014,1,89.6800003051758,,,396,
3/5/2013,8/1/2014,1,89.4300003051758,,,162,
3/5/2013,9/1/2014,1,89.2200012207031,,,182,
3/5/2013,10/1/2014,1,89.0500030517578,,,308,
3/5/2013,11/1/2014,1,88.8899993896484,,,80,
3/5/2013,12/1/2014,1,88.7699966430664,88.8099975585937,88.0599975585938,10155,
3/5/2013,1/1/2015,1,88.5100021362305,,,19,
3/5/2013,2/1/2015,1,88.2699966430664,,,0,
3/5/2013,3/1/2015,1,88.0500030517578,,,0,
3/5/2013,4/1/2015,1,87.8399963378906,,,0,
3/5/2013,5/1/2015,1,87.6500015258789,,,0,
3/5/2013,6/1/2015,1,87.4800033569336,,,81,
3/5/2013,7/1/2015,1,87.2699966430664,,,0,
3/5/2013,8/1/2015,1,87.0800018310547,,,0,
3/5/2013,9/1/2015,1,86.9100036621094,,,0,
3/5/2013,10/1/2015,1,86.7799987792969,,,0,
3/5/2013,11/1/2015,1,86.6900024414062,,,0,
3/5/2013,12/1/2015,1,86.620002746582,86.4100036621094,85.8600006103516,2493,
3/5/2013,1/1/2016,1,86.4400024414062,,,0,
3/5/2013,2/1/2016,1,86.2799987792969,,,0,
3/5/2013,3/1/2016,1,86.129997253418,,,0,
3/5/2013,4/1/2016,1,85.9899978637695,,,0,
3/5/2013,5/1/2016,1,85.870002746582,,,0,
3/5/2013,6/1/2016,1,85.7600021362305,,,0,
3/5/2013,7/1/2016,1,85.6500015258789,,,0,
3/5/2013,8/1/2016,1,85.5599975585938,,,0,
3/5/2013,9/1/2016,1,85.4899978637695,,,0,
3/5/2013,10/1/2016,1,85.4300003051758,,,0,
3/5/2013,11/1/2016,1,85.379997253418,,,0,
3/5/2013,12/1/2016,1,85.3399963378906,85.4199981689453,84.4899978637695,2078,
3/5/2013,1/1/2017,1,85.25,,,0,
3/5/2013,2/1/2017,1,85.1699981689453,,,0,
3/5/2013,3/1/2017,1,85.0899963378906,,,0,
3/5/2013,4/1/2017,1,85.0100021362305,,,0,
3/5/2013,5/1/2017,1,84.9300003051758,,,0,
3/5/2013,6/1/2017,1,84.8600006103516,,,0,
3/5/2013,7/1/2017,1,84.7900009155273,,,0,
3/5/2013,8/1/2017,1,84.7300033569336,,,0,
3/5/2013,9/1/2017,1,84.6800003051758,,,0,
3/5/2013,10/1/2017,1,84.6399993896484,,,0,
3/5/2013,11/1/2017,1,84.6100006103516,,,0,
3/5/2013,12/1/2017,1,84.5800018310547,84.5699996948242,83.7300033569336,961,
3/5/2013,1/1/2018,1,84.5100021362305,,,0,
3/5/2013,2/1/2018,1,84.4499969482422,,,0,
3/5/2013,3/1/2018,1,84.4000015258789,,,0,
3/5/2013,4/1/2018,1,84.3499984741211,,,0,
3/5/2013,5/1/2018,1,84.3000030517578,,,0,
3/5/2013,6/1/2018,1,84.25,,,0,
3/5/2013,7/1/2018,1,84.1999969482422,,,0,
3/5/2013,8/1/2018,1,84.1600036621094,,,0,
3/5/2013,9/1/2018,1,84.120002746582,,,0,
3/5/2013,10/1/2018,1,84.0899963378906,,,0,
3/5/2013,11/1/2018,1,84.0599975585937,,,0,
3/5/2013,12/1/2018,1,84.0299987792969,84,83.1800003051758,140,
3/5/2013,6/1/2019,1,83.9300003051758,,,0,
3/5/2013,12/1/2019,1,83.8300018310547,83.6999969482422,83.6999969482422,2,
3/5/2013,6/1/2020,1,83.75,,,0,
3/5/2013,12/1/2020,1,83.6800003051758,,,0,
3/5/2013,6/1/2021,1,83.6800003051758,,,0,
3/5/2013,12/1/2021,1,83.6800003051758,,,0,
3/5/2013,4/1/2013,3,2.97300004959106,2.99070000648499,2.91560006141663,57325,
3/5/2013,5/1/2013,3,3.05419993400574,3.06329989433289,2.99959993362427,31458,
3/5/2013,6/1/2013,3,3.03110003471375,3.03649997711182,2.97790002822876,24968,
3/5/2013,7/1/2013,3,3.01600003242493,3.021399974823,2.97359991073608,10397,
3/5/2013,8/1/2013,3,3.00729990005493,3.01290011405945,2.96589994430542,4030,
3/5/2013,9/1/2013,3,3.00020003318787,3.00570011138916,2.97359991073608,3813,
3/5/2013,10/1/2013,3,2.99309992790222,2.99869990348816,2.96799993515015,1945,
3/5/2013,11/1/2013,3,2.9867000579834,2.99270009994507,2.96199989318848,891,
3/5/2013,12/1/2013,3,2.98169994354248,2.98880004882812,2.94630002975464,9182,
3/5/2013,1/1/2014,3,2.97720003128052,2.98489999771118,2.94720005989075,899,
3/5/2013,2/1/2014,3,2.97239995002747,2.95880007743835,2.94840002059937,629,
3/5/2013,3/1/2014,3,2.9663999080658,2.95000004768372,2.9449999332428,690,
3/5/2013,4/1/2014,3,2.95639991760254,2.95959997177124,2.93569993972778,3740,
3/5/2013,5/1/2014,3,2.9349000453949,2.92000007629395,2.92000007629395,104,
3/5/2013,6/1/2014,3,2.91240000724792,2.91409993171692,2.89299988746643,420,
3/5/2013,7/1/2014,3,2.90140008926392,2.8831000328064,2.88299989700317,9,
3/5/2013,8/1/2014,3,2.89439988136292,2.87400007247925,,0,
3/5/2013,9/1/2014,3,2.88739991188049,2.86849999427795,,0,
3/5/2013,10/1/2014,3,2.88240003585815,2.86500000953674,,0,
3/5/2013,11/1/2014,3,2.87789988517761,2.8659999370575,2.8659999370575,1,
3/5/2013,12/1/2014,3,2.87339997291565,2.85999989509583,2.85500001907349,135,
3/5/2013,1/1/2015,3,2.87190008163452,2.85700011253357,2.85199999809265,8,
3/5/2013,2/1/2015,3,2.86339998245239,,,0,
3/5/2013,3/1/2015,3,2.8503999710083,,,0,
3/5/2013,4/1/2015,3,2.82540011405945,,,0,
3/5/2013,5/1/2015,3,2.80839991569519,,,0,
3/5/2013,6/1/2015,3,2.79239988327026,,,0,
3/5/2013,7/1/2015,3,2.78740000724792,,,0,
3/5/2013,8/1/2015,3,2.78390002250671,,,0,
3/5/2013,9/1/2015,3,2.78090000152588,,,0,
3/5/2013,10/1/2015,3,2.77789998054504,,,0,
3/5/2013,11/1/2015,3,2.77539992332458,,,0,
3/5/2013,12/1/2015,3,2.7729001045227,,,0,
3/5/2013,1/1/2016,3,2.77410006523132,,,0,
3/5/2013,2/1/2016,3,2.76799988746643,,,0,
3/5/2013,3/1/2016,3,2.75419998168945,,,0,
3/5/2013,4/1/2016,3,2.73620009422302,,,0,
3/5/2013,5/1/2016,3,2.72620010375977,,,0,
3/5/2013,6/1/2016,3,2.72519993782043,,,0,
3/5/2013,7/1/2016,3,2.72659993171692,,,0,
3/5/2013,8/1/2016,3,2.72810006141663,,,0,
3/5/2013,9/1/2016,3,2.73060011863708,,,0,
3/5/2013,10/1/2016,3,2.73309993743896,,,0,
3/5/2013,11/1/2016,3,2.73659992218018,,,0,
3/5/2013,12/1/2016,3,2.73909997940063,,,0,
3/5/2013,1/1/2017,3,2.74029994010925,,,0,
3/5/2013,4/1/2013,4,3.14820003509521,3.15300011634827,3.08640003204346,45767,
3/5/2013,5/1/2013,4,3.11960005760193,3.12330007553101,3.06110000610352,32860,
3/5/2013,6/1/2013,4,3.06010007858276,3.06360006332397,3.0025999546051,19411,
3/5/2013,7/1/2013,4,2.9993999004364,3.00219988822937,2.94569993019104,7707,
3/5/2013,8/1/2013,4,2.93910002708435,2.93759989738464,2.88380002975464,4895,
3/5/2013,9/1/2013,4,2.87890005111694,2.87809991836548,2.82489991188049,3990,
3/5/2013,10/1/2013,4,2.71029996871948,2.71050000190735,2.67930006980896,1611,
3/5/2013,11/1/2013,4,2.65809988975525,2.65949988365173,2.6275999546051,1214,
3/5/2013,12/1/2013,4,2.62509989738464,2.63030004501343,2.59109997749329,1830,
3/5/2013,1/1/2014,4,2.60859990119934,2.6159999370575,2.57599997520447,88,
3/5/2013,2/1/2014,4,2.60479998588562,,,53,
3/5/2013,3/1/2014,4,2.61190009117126,2.5789999961853,,86,
3/5/2013,4/1/2014,4,2.771399974823,2.73799991607666,,177,
3/5/2013,5/1/2014,4,2.76640009880066,2.73300004005432,2.73300004005432,16,
3/5/2013,6/1/2014,4,2.74349999427795,2.71099996566772,2.71099996566772,13,
3/5/2013,7/1/2014,4,2.70989990234375,2.73000001907349,2.67700004577637,14,
3/5/2013,8/1/2014,4,2.67549991607666,2.64000010490417,2.64000010490417,4,
3/5/2013,9/1/2014,4,2.6301999092102,,,102,
3/5/2013,10/1/2014,4,2.4951000213623,,,0,
3/5/2013,11/1/2014,4,2.46429991722107,,,0,
3/5/2013,12/1/2014,4,2.44320011138916,,,0,
3/5/2013,1/1/2015,4,2.45120000839233,,,0,
3/5/2013,2/1/2015,4,2.46420001983643,,,0,
3/5/2013,3/1/2015,4,2.47819995880127,,,0,
3/5/2013,4/1/2015,4,2.59820008277893,,,0,
3/5/2013,5/1/2015,4,2.60069990158081,,,0,
3/5/2013,6/1/2015,4,2.58570003509521,,,0,
3/5/2013,7/1/2015,4,2.5676999092102,,,0,
3/5/2013,8/1/2015,4,2.54870009422302,,,0,
3/5/2013,9/1/2015,4,2.52570009231567,,,0,
3/5/2013,10/1/2015,4,2.41070008277893,,,0,
3/5/2013,11/1/2015,4,2.38070011138916,,,0,
3/5/2013,12/1/2015,4,2.36069989204407,,,0,
3/5/2013,1/1/2016,4,2.36069989204407,,,0,
3/5/2013,2/1/2016,4,2.36269998550415,,,0,
3/5/2013,3/1/2016,4,2.36770009994507,,,0,
3/6/2013,4/1/2013,1,90.4300003051758,91.1699981689453,89.5500030517578,244167,
3/6/2013,5/1/2013,1,90.9000015258789,91.5999984741211,90.0400009155274,93988,
3/6/2013,6/1/2013,1,91.3000030517578,92.0100021362305,90.4599990844727,62872,
3/6/2013,7/1/2013,1,91.5699996948242,92.25,90.7799987792969,22994,
3/6/2013,8/1/2013,1,91.6800003051758,92.4400024414063,90.9300003051758,12171,
3/6/2013,9/1/2013,1,91.6399993896484,92.4300003051758,90.9000015258789,16182,
3/6/2013,10/1/2013,1,91.4899978637695,92.2300033569336,90.9499969482422,4764,
3/6/2013,11/1/2013,1,91.2699966430664,92.0800018310547,90.5599975585938,3171,
3/6/2013,12/1/2013,1,90.9899978637695,91.8300018310547,90.2699966430664,37932,
3/6/2013,1/1/2014,1,90.6800003051758,91.5199966430664,90.1800003051758,1947,
3/6/2013,2/1/2014,1,90.379997253418,90.3499984741211,89.7799987792969,1142,
3/6/2013,3/1/2014,1,90.0999984741211,90.9800033569336,89.5100021362305,1534,
3/6/2013,4/1/2014,1,89.8199996948242,,,1230,
3/6/2013,5/1/2014,1,89.5500030517578,,89.3000030517578,1250,
3/6/2013,6/1/2014,1,89.3099975585938,90.1900024414062,88.7200012207031,6591,
3/6/2013,7/1/2014,1,89.0299987792969,,,1042,
3/6/2013,8/1/2014,1,88.7699966430664,,,382,
3/6/2013,9/1/2014,1,88.5400009155273,,,2097,
3/6/2013,10/1/2014,1,88.3399963378906,,,240,
3/6/2013,11/1/2014,1,88.1699981689453,,,938,
3/6/2013,12/1/2014,1,88.0199966430664,88.9899978637695,87.4599990844727,14601,
3/6/2013,1/1/2015,1,87.7399978637695,,,958,
3/6/2013,2/1/2015,1,87.4899978637695,,,406,
3/6/2013,3/1/2015,1,87.2600021362305,,,0,
3/6/2013,4/1/2015,1,87.0400009155273,,,200,
3/6/2013,5/1/2015,1,86.8499984741211,,,0,
3/6/2013,6/1/2015,1,86.6699981689453,,,422,
3/6/2013,7/1/2015,1,86.4499969482422,,,120,
3/6/2013,8/1/2015,1,86.25,,,0,
3/6/2013,9/1/2015,1,86.0699996948242,,,0,
3/6/2013,10/1/2015,1,85.9400024414063,,,0,
3/6/2013,11/1/2015,1,85.8399963378906,,,0,
3/6/2013,12/1/2015,1,85.7699966430664,86.6399993896484,85.2900009155274,3453,
3/6/2013,1/1/2016,1,85.5999984741211,,,0,
3/6/2013,2/1/2016,1,85.4400024414062,,,0,
3/6/2013,3/1/2016,1,85.2900009155274,,,0,
3/6/2013,4/1/2016,1,85.1600036621094,,,0,
3/6/2013,5/1/2016,1,85.0400009155274,,,0,
3/6/2013,6/1/2016,1,84.9400024414063,,,66,
3/6/2013,7/1/2016,1,84.8300018310547,,,0,
3/6/2013,8/1/2016,1,84.75,,,0,
3/6/2013,9/1/2016,1,84.6800003051758,,,0,
3/6/2013,10/1/2016,1,84.629997253418,,,0,
3/6/2013,11/1/2016,1,84.5899963378906,,,0,
3/6/2013,12/1/2016,1,84.5500030517578,84.5400009155273,84.2200012207031,2659,
3/6/2013,1/1/2017,1,84.4700012207031,,,0,
3/6/2013,2/1/2017,1,84.3899993896484,,,0,
3/6/2013,3/1/2017,1,84.3199996948242,,,0,
3/6/2013,4/1/2017,1,84.25,,,0,
3/6/2013,5/1/2017,1,84.1800003051758,,,0,
3/6/2013,6/1/2017,1,84.120002746582,,,0,
3/6/2013,7/1/2017,1,84.0599975585937,,,0,
3/6/2013,8/1/2017,1,84.0100021362305,,,0,
3/6/2013,9/1/2017,1,83.9700012207031,,,0,
3/6/2013,10/1/2017,1,83.9400024414062,,,0,
3/6/2013,11/1/2017,1,83.9199981689453,,,0,
3/6/2013,12/1/2017,1,83.9000015258789,84.3000030517578,83.7099990844727,1470,
3/6/2013,1/1/2018,1,83.8499984741211,,,0,
3/6/2013,2/1/2018,1,83.8099975585937,,,0,
3/6/2013,3/1/2018,1,83.7799987792969,,,0,
3/6/2013,4/1/2018,1,83.75,,,0,
3/6/2013,5/1/2018,1,83.7200012207031,,,0,
3/6/2013,6/1/2018,1,83.6900024414063,,,0,
3/6/2013,7/1/2018,1,83.6600036621094,,,0,
3/6/2013,8/1/2018,1,83.6399993896484,,,0,
3/6/2013,9/1/2018,1,83.620002746582,,,0,
3/6/2013,10/1/2018,1,83.6100006103516,,,0,
3/6/2013,11/1/2018,1,83.5999984741211,,,0,
3/6/2013,12/1/2018,1,83.5999984741211,83.7799987792969,83.4000015258789,724,
3/6/2013,6/1/2019,1,83.5500030517578,,,0,
3/6/2013,12/1/2019,1,83.5,,,35,
3/6/2013,6/1/2020,1,83.4499969482422,,,0,
3/6/2013,12/1/2020,1,83.4000015258789,,,26,
3/6/2013,6/1/2021,1,83.4000015258789,,,0,
3/6/2013,12/1/2021,1,83.4000015258789,,,0,
3/6/2013,4/1/2013,3,2.97560000419617,3.00239992141724,2.95499992370605,66424,
3/6/2013,5/1/2013,3,3.05130004882812,3.07249999046326,3.03500008583069,36319,
3/6/2013,6/1/2013,3,3.02950000762939,3.0485999584198,3.01250004768372,27234,
3/6/2013,7/1/2013,3,3.01539993286133,3.03290009498596,2.9951000213623,12352,
3/6/2013,8/1/2013,3,3.00740003585815,3.02180004119873,2.9893000125885,5522,
3/6/2013,9/1/2013,3,2.99970006942749,3.01799988746643,2.98079991340637,5868,
3/6/2013,10/1/2013,3,2.99140000343323,3.01300001144409,2.97589993476868,1874,
3/6/2013,11/1/2013,3,2.98340010643005,2.98939990997314,2.96740007400513,1197,
3/6/2013,12/1/2013,3,2.97709989547729,2.99690008163452,2.95900011062622,8798,
3/6/2013,1/1/2014,3,2.97189998626709,2.98880004882812,2.95799994468689,423,
3/6/2013,2/1/2014,3,2.96650004386902,2.96499991416931,2.95799994468689,238,
3/6/2013,3/1/2014,3,2.96050000190735,,,346,
3/6/2013,4/1/2014,3,2.95070004463196,2.95169997215271,2.93280005455017,3310,
3/6/2013,5/1/2014,3,2.92969989776611,2.91400003433228,2.91400003433228,76,
3/6/2013,6/1/2014,3,2.9077000617981,,,202,
3/6/2013,7/1/2014,3,2.89669990539551,2.88299989700317,2.88299989700317,25,
3/6/2013,8/1/2014,3,2.88969993591309,2.87400007247925,2.87400007247925,29,
3/6/2013,9/1/2014,3,2.88319993019104,2.86849999427795,2.86849999427795,24,
3/6/2013,10/1/2014,3,2.8782000541687,2.86500000953674,2.86500000953674,18,
3/6/2013,11/1/2014,3,2.87369990348816,2.86100006103516,2.86100006103516,13,
3/6/2013,12/1/2014,3,2.8691999912262,,,206,
3/6/2013,1/1/2015,3,2.86770009994507,,,0,
3/6/2013,2/1/2015,3,2.85920000076294,,,0,
3/6/2013,3/1/2015,3,2.84619998931885,,,0,
3/6/2013,4/1/2015,3,2.82119989395142,,,0,
3/6/2013,5/1/2015,3,2.80419993400574,,,0,
3/6/2013,6/1/2015,3,2.78819990158081,,,0,
3/6/2013,7/1/2015,3,2.78320002555847,,,0,
3/6/2013,8/1/2015,3,2.77970004081726,,,0,
3/6/2013,9/1/2015,3,2.77670001983643,,,0,
3/6/2013,10/1/2015,3,2.77369999885559,,,0,
3/6/2013,11/1/2015,3,2.77119994163513,,,0,
3/6/2013,12/1/2015,3,2.76869988441467,,,0,
3/6/2013,1/1/2016,3,2.76990008354187,,,0,
3/6/2013,2/1/2016,3,2.76379990577698,,,0,
3/6/2013,3/1/2016,3,2.75,,,0,
3/6/2013,4/1/2016,3,2.73200011253357,,,0,
3/6/2013,5/1/2016,3,2.72199988365173,,,0,
3/6/2013,6/1/2016,3,2.72099995613098,,,0,
3/6/2013,7/1/2016,3,2.72239995002747,,,0,
3/6/2013,8/1/2016,3,2.72390007972717,,,0,
3/6/2013,9/1/2016,3,2.72639989852905,,,0,
3/6/2013,10/1/2016,3,2.72889995574951,,,0,
3/6/2013,11/1/2016,3,2.73239994049072,,,0,
3/6/2013,12/1/2016,3,2.73489999771118,,,0,
3/6/2013,1/1/2017,3,2.7360999584198,,,0,
3/6/2013,4/1/2013,4,3.12470006942749,3.17190003395081,3.10209989547729,73414,
3/6/2013,5/1/2013,4,3.105299949646,3.14229989051819,3.08360004425049,59941,
3/6/2013,6/1/2013,4,3.05110001564026,3.08249998092651,3.03110003471375,30926,
3/6/2013,7/1/2013,4,2.9935998916626,3.01659989356995,2.97499990463257,15379,
3/6/2013,8/1/2013,4,2.93670010566711,2.94749999046326,2.91729998588562,8201,
3/6/2013,9/1/2013,4,2.87930011749268,2.89669990539551,2.85999989509583,6449,
3/6/2013,10/1/2013,4,2.71029996871948,2.72199988365173,2.69510006904602,1954,
3/6/2013,11/1/2013,4,2.65840005874634,2.67389988899231,2.64070010185242,1168,
3/6/2013,12/1/2013,4,2.62569999694824,2.63849997520447,2.60570001602173,2206,
3/6/2013,1/1/2014,4,2.6091001033783,2.59899997711182,2.5952000617981,138,
3/6/2013,2/1/2014,4,2.60560011863708,2.59960007667541,2.58800005912781,40,
3/6/2013,3/1/2014,4,2.61269998550415,,,89,
3/6/2013,4/1/2014,4,2.77419996261597,,,164,
3/6/2013,5/1/2014,4,2.76670002937317,,,85,
3/6/2013,6/1/2014,4,2.74180006980896,,,12,
3/6/2013,7/1/2014,4,2.70619988441467,,,5,
3/6/2013,8/1/2014,4,2.67059993743896,,,0,
3/6/2013,9/1/2014,4,2.62420010566711,,,0,
3/6/2013,10/1/2014,4,2.48909997940063,,,0,
3/6/2013,11/1/2014,4,2.45830011367798,,,0,
3/6/2013,12/1/2014,4,2.43720006942749,,,0,
3/6/2013,1/1/2015,4,2.44519996643066,,,0,
3/6/2013,2/1/2015,4,2.45819997787476,,,0,
3/6/2013,3/1/2015,4,2.4721999168396,,,0,
3/6/2013,4/1/2015,4,2.60220003128052,,,0,
3/6/2013,5/1/2015,4,2.60470008850098,,,0,
3/6/2013,6/1/2015,4,2.5896999835968,,,0,
3/6/2013,7/1/2015,4,2.57170009613037,,,0,
3/6/2013,8/1/2015,4,2.55270004272461,,,0,
3/6/2013,9/1/2015,4,2.52970004081726,,,0,
3/6/2013,10/1/2015,4,2.4096999168396,,,0,
3/6/2013,11/1/2015,4,2.37969994544983,,,0,
3/6/2013,12/1/2015,4,2.35969996452332,,,0,
3/6/2013,1/1/2016,4,2.35969996452332,,,0,
3/6/2013,2/1/2016,4,2.3617000579834,,,0,
3/6/2013,3/1/2016,4,2.36669993400574,,,0,
3/7/2013,4/1/2013,1,91.5599975585937,91.7300033569336,90.2200012207031,234573,
3/7/2013,5/1/2013,1,92.0299987792969,92.1900024414063,90.6999969482422,109570,
3/7/2013,6/1/2013,1,92.4000015258789,92.5400009155274,91.1399993896484,96642,
3/7/2013,7/1/2013,1,92.620002746582,92.7399978637695,91.4100036621094,40779,
3/7/2013,8/1/2013,1,92.6699981689453,92.7300033569336,91.5199966430664,26807,
3/7/2013,9/1/2013,1,92.5699996948242,92.629997253418,91.4700012207031,28455,
3/7/2013,10/1/2013,1,92.3600006103516,92.3099975585938,91.3199996948242,9509,
3/7/2013,11/1/2013,1,92.0899963378906,92.0599975585938,91.0599975585938,7516,
3/7/2013,12/1/2013,1,91.7699966430664,91.8499984741211,90.7799987792969,67066,
3/7/2013,1/1/2014,1,91.4100036621094,91.4000015258789,90.4800033569336,3397,
3/7/2013,2/1/2014,1,91.0599975585938,90.6100006103516,90.5500030517578,1542,
3/7/2013,3/1/2014,1,90.7399978637695,90.7799987792969,89.9300003051758,2681,
3/7/2013,4/1/2014,1,90.4199981689453,,,747,
3/7/2013,5/1/2014,1,90.120002746582,,,1746,
3/7/2013,6/1/2014,1,89.8499984741211,89.9400024414063,89.0699996948242,12216,
3/7/2013,7/1/2014,1,89.5400009155273,,,837,
3/7/2013,8/1/2014,1,89.2399978637695,,,813,
3/7/2013,9/1/2014,1,88.9700012207031,,,1797,
3/7/2013,10/1/2014,1,88.7300033569336,,,547,
3/7/2013,11/1/2014,1,88.5199966430664,,,570,
3/7/2013,12/1/2014,1,88.3399963378906,88.5,87.5999984741211,24636,
3/7/2013,1/1/2015,1,88.0299987792969,,,185,
3/7/2013,2/1/2015,1,87.7600021362305,,,51,
3/7/2013,3/1/2015,1,87.5100021362305,,,942,
3/7/2013,4/1/2015,1,87.2699966430664,,,400,
3/7/2013,5/1/2015,1,87.0599975585938,,,200,
3/7/2013,6/1/2015,1,86.8600006103516,86.6100006103516,86.5400009155274,1175,
3/7/2013,7/1/2015,1,86.620002746582,,,0,
3/7/2013,8/1/2015,1,86.4000015258789,,,0,
3/7/2013,9/1/2015,1,86.1999969482422,,,150,
3/7/2013,10/1/2015,1,86.0599975585938,,,150,
3/7/2013,11/1/2015,1,85.9499969482422,,,0,
3/7/2013,12/1/2015,1,85.8600006103516,86.1999969482422,85.4899978637695,4229,
3/7/2013,1/1/2016,1,85.6800003051758,,,0,
3/7/2013,2/1/2016,1,85.5100021362305,,,0,
3/7/2013,3/1/2016,1,85.3499984741211,,,0,
3/7/2013,4/1/2016,1,85.1999969482422,,,0,
3/7/2013,5/1/2016,1,85.0699996948242,,,0,
3/7/2013,6/1/2016,1,84.9599990844727,,,35,
3/7/2013,7/1/2016,1,84.8399963378906,,,0,
3/7/2013,8/1/2016,1,84.7399978637695,,,0,
3/7/2013,9/1/2016,1,84.6600036621094,,,0,
3/7/2013,10/1/2016,1,84.5999984741211,,,0,
3/7/2013,11/1/2016,1,84.5500030517578,,,0,
3/7/2013,12/1/2016,1,84.5,84.9000015258789,84.129997253418,697,
3/7/2013,1/1/2017,1,84.4100036621094,,,0,
3/7/2013,2/1/2017,1,84.3300018310547,,,0,
3/7/2013,3/1/2017,1,84.25,,,0,
3/7/2013,4/1/2017,1,84.1699981689453,,,0,
3/7/2013,5/1/2017,1,84.0999984741211,,,0,
3/7/2013,6/1/2017,1,84.0299987792969,,,0,
3/7/2013,7/1/2017,1,83.9700012207031,,,0,
3/7/2013,8/1/2017,1,83.9100036621094,,,0,
3/7/2013,9/1/2017,1,83.8600006103516,,,0,
3/7/2013,10/1/2017,1,83.8199996948242,,,0,
3/7/2013,11/1/2017,1,83.7900009155274,,,0,
3/7/2013,12/1/2017,1,83.7699966430664,84.1399993896484,83.379997253418,585,
3/7/2013,1/1/2018,1,83.7200012207031,,,0,
3/7/2013,2/1/2018,1,83.6699981689453,,,0,
3/7/2013,3/1/2018,1,83.629997253418,,,0,
3/7/2013,4/1/2018,1,83.5899963378906,,,0,
3/7/2013,5/1/2018,1,83.5599975585938,,,0,
3/7/2013,6/1/2018,1,83.5299987792969,,,0,
3/7/2013,7/1/2018,1,83.5,,,0,
3/7/2013,8/1/2018,1,83.4700012207031,,,0,
3/7/2013,9/1/2018,1,83.4499969482422,,,0,
3/7/2013,10/1/2018,1,83.4300003051758,,,0,
3/7/2013,11/1/2018,1,83.4199981689453,,,0,
3/7/2013,12/1/2018,1,83.4100036621094,83.7300033569336,82.9800033569336,213,
3/7/2013,6/1/2019,1,83.3600006103516,,,0,
3/7/2013,12/1/2019,1,83.3099975585938,83.1999969482422,83.1999969482422,2,
3/7/2013,6/1/2020,1,83.2600021362305,,,0,
3/7/2013,12/1/2020,1,83.2099990844727,,,0,
3/7/2013,6/1/2021,1,83.2099990844727,,,0,
3/7/2013,12/1/2021,1,83.2099990844727,,,0,
3/7/2013,4/1/2013,3,2.97950005531311,2.98550009727478,2.95799994468689,56735,
3/7/2013,5/1/2013,3,3.06410002708435,3.06500005722046,3.03780007362366,33661,
3/7/2013,6/1/2013,3,3.04180002212524,3.042799949646,3.01609992980957,27402,
3/7/2013,7/1/2013,3,3.02839994430542,3.02940011024475,3.00329995155334,12052,
3/7/2013,8/1/2013,3,3.02020001411438,3.01979994773865,2.9974000453949,5314,
3/7/2013,9/1/2013,3,3.01139998435974,3.01160001754761,2.98769998550415,6891,
3/7/2013,10/1/2013,3,3.00279998779297,3.00359988212585,2.98480010032654,2067,
3/7/2013,11/1/2013,3,2.99460005760193,2.99200010299683,2.97889995574951,1537,
3/7/2013,12/1/2013,3,2.98790001869202,2.98909997940063,2.96269989013672,12183,
3/7/2013,1/1/2014,3,2.98320007324219,2.98149991035461,2.96399998664856,736,
3/7/2013,2/1/2014,3,2.97819995880127,2.97900009155273,2.95670008659363,445,
3/7/2013,3/1/2014,3,2.97180008888245,2.97000002861023,2.97000002861023,219,
3/7/2013,4/1/2014,3,2.9621000289917,2.96320009231567,2.94140005111694,3337,
3/7/2013,5/1/2014,3,2.94149994850159,,,38,
3/7/2013,6/1/2014,3,2.92000007629395,,,181,
3/7/2013,7/1/2014,3,2.90899991989136,,,0,
3/7/2013,8/1/2014,3,2.90199995040894,,,0,
3/7/2013,9/1/2014,3,2.89599990844727,,,0,
3/7/2013,10/1/2014,3,2.8914999961853,,,1,
3/7/2013,11/1/2014,3,2.88750004768372,,,2,
3/7/2013,12/1/2014,3,2.88350009918213,,,16,
3/7/2013,1/1/2015,3,2.88199996948242,,,0,
3/7/2013,2/1/2015,3,2.87350010871887,,,0,
3/7/2013,3/1/2015,3,2.86050009727478,,,0,
3/7/2013,4/1/2015,3,2.83550000190735,,,0,
3/7/2013,5/1/2015,3,2.81850004196167,,,0,
3/7/2013,6/1/2015,3,2.80250000953674,,,0,
3/7/2013,7/1/2015,3,2.79749989509583,,,0,
3/7/2013,8/1/2015,3,2.79399991035461,,,0,
3/7/2013,9/1/2015,3,2.79099988937378,,,0,
3/7/2013,10/1/2015,3,2.78800010681152,,,0,
3/7/2013,11/1/2015,3,2.78550004959106,,,0,
3/7/2013,12/1/2015,3,2.78299999237061,,,0,
3/7/2013,1/1/2016,3,2.78419995307922,,,0,
3/7/2013,2/1/2016,3,2.77810001373291,,,0,
3/7/2013,3/1/2016,3,2.76430010795593,,,0,
3/7/2013,4/1/2016,3,2.74629998207092,,,0,
3/7/2013,5/1/2016,3,2.73629999160767,,,0,
3/7/2013,6/1/2016,3,2.73530006408691,,,0,
3/7/2013,7/1/2016,3,2.7367000579834,,,0,
3/7/2013,8/1/2016,3,2.73819994926453,,,0,
3/7/2013,9/1/2016,3,2.74070000648499,,,0,
3/7/2013,10/1/2016,3,2.74320006370544,,,0,
3/7/2013,11/1/2016,3,2.74670004844666,,,0,
3/7/2013,12/1/2016,3,2.74920010566711,,,0,
3/7/2013,1/1/2017,3,2.75040006637573,,,0,
3/7/2013,4/1/2013,4,3.12330007553101,3.1389000415802,3.09279990196228,52153,
3/7/2013,5/1/2013,4,3.10750007629395,3.12080001831055,3.07940006256104,43559,
3/7/2013,6/1/2013,4,3.0592999458313,3.06839990615845,3.03200006484985,23081,
3/7/2013,7/1/2013,4,3.00600004196167,3.01250004768372,2.97790002822876,12839,
3/7/2013,8/1/2013,4,2.95210003852844,2.95040011405945,2.93059992790222,7702,
3/7/2013,9/1/2013,4,2.89619994163513,2.89949989318848,2.8659999370575,5572,
3/7/2013,10/1/2013,4,2.72839999198914,2.72989988327026,2.70309996604919,1602,
3/7/2013,11/1/2013,4,2.67709994316101,2.67750000953674,2.64930009841919,1508,
3/7/2013,12/1/2013,4,2.6438000202179,2.64549994468689,2.61520004272461,2078,
3/7/2013,1/1/2014,4,2.62730002403259,2.6091001033783,2.6091001033783,190,
3/7/2013,2/1/2014,4,2.62380003929138,2.61500000953674,2.61199998855591,192,
3/7/2013,3/1/2014,4,2.63089990615845,2.60820007324219,2.60800004005432,236,
3/7/2013,4/1/2014,4,2.79590010643005,,,531,
3/7/2013,5/1/2014,4,2.78780007362366,,,452,
3/7/2013,6/1/2014,4,2.7613000869751,,,26,
3/7/2013,7/1/2014,4,2.72569990158081,,,0,
3/7/2013,8/1/2014,4,2.6900999546051,,,0,
3/7/2013,9/1/2014,4,2.64369988441467,,,0,
3/7/2013,10/1/2014,4,2.50859999656677,,,0,
3/7/2013,11/1/2014,4,2.47779989242554,,,0,
3/7/2013,12/1/2014,4,2.45670008659363,,,0,
3/7/2013,1/1/2015,4,2.4646999835968,,,0,
3/7/2013,2/1/2015,4,2.47769999504089,,,0,
3/7/2013,3/1/2015,4,2.49169993400574,,,0,
3/7/2013,4/1/2015,4,2.62170004844666,,,0,
3/7/2013,5/1/2015,4,2.62420010566711,,,0,
3/7/2013,6/1/2015,4,2.60920000076294,,,0,
3/7/2013,7/1/2015,4,2.59120011329651,,,0,
3/7/2013,8/1/2015,4,2.57220005989075,,,0,
3/7/2013,9/1/2015,4,2.5492000579834,,,0,
3/7/2013,10/1/2015,4,2.42919993400574,,,0,
3/7/2013,11/1/2015,4,2.39919996261597,,,0,
3/7/2013,12/1/2015,4,2.37919998168945,,,0,
3/7/2013,1/1/2016,4,2.37919998168945,,,0,
3/7/2013,2/1/2016,4,2.38120007514954,,,0,
3/7/2013,3/1/2016,4,2.38619995117187,,,0,
3/8/2013,4/1/2013,1,91.9499969482422,92.0299987792969,90.8300018310547,219896,
3/8/2013,5/1/2013,1,92.4300003051758,92.5,91.3000030517578,89654,
3/8/2013,6/1/2013,1,92.7900009155274,92.870002746582,91.6900024414062,53241,
3/8/2013,7/1/2013,1,93.0100021362305,93.0699996948242,91.879997253418,20015,
3/8/2013,8/1/2013,1,93.0599975585938,93.0599975585938,91.9899978637695,13690,
3/8/2013,9/1/2013,1,92.9700012207031,93.0500030517578,91.9599990844727,15601,
3/8/2013,10/1/2013,1,92.75,92.7799987792969,91.8600006103516,5825,
3/8/2013,11/1/2013,1,92.4700012207031,92.4400024414063,91.5400009155274,4174,
3/8/2013,12/1/2013,1,92.1500015258789,92.2099990844727,91.0800018310547,44415,
3/8/2013,1/1/2014,1,91.7900009155273,91.8300018310547,90.9899978637695,1964,
3/8/2013,2/1/2014,1,91.4400024414062,90.9000015258789,90.8000030517578,989,
3/8/2013,3/1/2014,1,91.120002746582,91.0899963378906,90.370002746582,2771,
3/8/2013,4/1/2014,1,90.8099975585938,,,821,
3/8/2013,5/1/2014,1,90.5199966430664,,,856,
3/8/2013,6/1/2014,1,90.2799987792969,90.2399978637695,89.4100036621094,7962,
3/8/2013,7/1/2014,1,89.9800033569336,,,566,
3/8/2013,8/1/2014,1,89.6999969482422,,,141,
3/8/2013,9/1/2014,1,89.4300003051758,,,449,
3/8/2013,10/1/2014,1,89.1900024414062,,,225,
3/8/2013,11/1/2014,1,88.9800033569336,,,134,
3/8/2013,12/1/2014,1,88.7900009155274,88.8199996948242,88.0100021362305,19260,
3/8/2013,1/1/2015,1,88.4700012207031,,,45,
3/8/2013,2/1/2015,1,88.1999969482422,,,25,
3/8/2013,3/1/2015,1,87.9400024414062,,,550,
3/8/2013,4/1/2015,1,87.6999969482422,,,500,
3/8/2013,5/1/2015,1,87.4800033569336,,,0,
3/8/2013,6/1/2015,1,87.2699966430664,87.120002746582,87.120002746582,778,
3/8/2013,7/1/2015,1,87.0299987792969,,,0,
3/8/2013,8/1/2015,1,86.8099975585938,,,0,
3/8/2013,9/1/2015,1,86.6100006103516,,,50,
3/8/2013,10/1/2015,1,86.4599990844727,,,50,
3/8/2013,11/1/2015,1,86.3499984741211,,,0,
3/8/2013,12/1/2015,1,86.2600021362305,86.3099975585937,85.8000030517578,5664,
3/8/2013,1/1/2016,1,86.0699996948242,,,0,
3/8/2013,2/1/2016,1,85.8899993896484,,,0,
3/8/2013,3/1/2016,1,85.7200012207031,,,0,
3/8/2013,4/1/2016,1,85.5599975585938,,,0,
3/8/2013,5/1/2016,1,85.4100036621094,,,0,
3/8/2013,6/1/2016,1,85.2900009155274,,,2,
3/8/2013,7/1/2016,1,85.1600036621094,,,0,
3/8/2013,8/1/2016,1,85.0500030517578,,,0,
3/8/2013,9/1/2016,1,84.9599990844727,,,0,
3/8/2013,10/1/2016,1,84.8899993896484,,,0,
3/8/2013,11/1/2016,1,84.8199996948242,,,0,
3/8/2013,12/1/2016,1,84.7600021362305,84.9700012207031,84.4499969482422,411,
3/8/2013,1/1/2017,1,84.6600036621094,,,0,
3/8/2013,2/1/2017,1,84.5699996948242,,,0,
3/8/2013,3/1/2017,1,84.4800033569336,,,0,
3/8/2013,4/1/2017,1,84.3899993896484,,,0,
3/8/2013,5/1/2017,1,84.3099975585938,,,0,
3/8/2013,6/1/2017,1,84.2300033569336,,,0,
3/8/2013,7/1/2017,1,84.1600036621094,,,0,
3/8/2013,8/1/2017,1,84.0899963378906,,,0,
3/8/2013,9/1/2017,1,84.0299987792969,,,0,
3/8/2013,10/1/2017,1,83.9800033569336,,,0,
3/8/2013,11/1/2017,1,83.9400024414062,,,0,
3/8/2013,12/1/2017,1,83.9100036621094,84.2399978637695,83.7099990844727,116,
3/8/2013,1/1/2018,1,83.8499984741211,,,0,
3/8/2013,2/1/2018,1,83.7900009155274,,,0,
3/8/2013,3/1/2018,1,83.7399978637695,,,0,
3/8/2013,4/1/2018,1,83.6900024414063,,,0,
3/8/2013,5/1/2018,1,83.6500015258789,,,0,
3/8/2013,6/1/2018,1,83.6100006103516,,,0,
3/8/2013,7/1/2018,1,83.5699996948242,,,0,
3/8/2013,8/1/2018,1,83.5299987792969,,,0,
3/8/2013,9/1/2018,1,83.5,,,0,
3/8/2013,10/1/2018,1,83.4700012207031,,,0,
3/8/2013,11/1/2018,1,83.4499969482422,,,0,
3/8/2013,12/1/2018,1,83.4300003051758,83.879997253418,83.2699966430664,5,
3/8/2013,6/1/2019,1,83.379997253418,,,0,
3/8/2013,12/1/2019,1,83.3300018310547,,,0,
3/8/2013,6/1/2020,1,83.2799987792969,,,0,
3/8/2013,12/1/2020,1,83.2300033569336,,,0,
3/8/2013,6/1/2021,1,83.2300033569336,,,0,
3/8/2013,12/1/2021,1,83.2300033569336,,,0,
3/8/2013,4/1/2013,3,2.97490000724792,2.98169994354248,2.9488000869751,52284,
3/8/2013,5/1/2013,3,3.0673999786377,3.0715000629425,3.03769993782043,31876,
3/8/2013,6/1/2013,3,3.04419994354248,3.04719996452332,3.01579999923706,20604,
3/8/2013,7/1/2013,3,3.03029990196228,3.03309988975525,3.00570011138916,12089,
3/8/2013,8/1/2013,3,3.02209997177124,3.02500009536743,2.99300003051758,8001,
3/8/2013,9/1/2013,3,3.01349997520447,3.01799988746643,2.99029994010925,6934,
3/8/2013,10/1/2013,3,3.00449991226196,3.00589990615845,2.97499990463257,3088,
3/8/2013,11/1/2013,3,2.99550008773804,2.99480009078979,2.96889996528625,1728,
3/8/2013,12/1/2013,3,2.98799991607666,2.99140000343323,2.96000003814697,8728,
3/8/2013,1/1/2014,3,2.98320007324219,2.98000001907349,2.96320009231567,1217,
3/8/2013,2/1/2014,3,2.97839999198914,2.97099995613098,2.96009993553162,274,
3/8/2013,3/1/2014,3,2.97300004959106,2.96359992027283,2.95000004768372,357,
3/8/2013,4/1/2014,3,2.96420001983643,2.96600008010864,2.958899974823,3539,
3/8/2013,5/1/2014,3,2.94420003890991,,,110,
3/8/2013,6/1/2014,3,2.92269992828369,,,262,
3/8/2013,7/1/2014,3,2.91170001029968,,,1,
3/8/2013,8/1/2014,3,2.90470004081726,,,0,
3/8/2013,9/1/2014,3,2.89869999885559,,,0,
3/8/2013,10/1/2014,3,2.89420008659363,,,0,
3/8/2013,11/1/2014,3,2.89019989967346,,,0,
3/8/2013,12/1/2014,3,2.88619995117187,,,205,
3/8/2013,1/1/2015,3,2.88470005989075,,,0,
3/8/2013,2/1/2015,3,2.87619996070862,,,0,
3/8/2013,3/1/2015,3,2.86319994926453,,,0,
3/8/2013,4/1/2015,3,2.83820009231567,,,0,
3/8/2013,5/1/2015,3,2.82119989395142,,,0,
3/8/2013,6/1/2015,3,2.80520009994507,,,0,
3/8/2013,7/1/2015,3,2.80019998550415,,,0,
3/8/2013,8/1/2015,3,2.79670000076294,,,0,
3/8/2013,9/1/2015,3,2.7936999797821,,,0,
3/8/2013,10/1/2015,3,2.79069995880127,,,0,
3/8/2013,11/1/2015,3,2.78819990158081,,,0,
3/8/2013,12/1/2015,3,2.78570008277893,,,0,
3/8/2013,1/1/2016,3,2.78690004348755,,,0,
3/8/2013,2/1/2016,3,2.78080010414124,,,0,
3/8/2013,3/1/2016,3,2.76699995994568,,,0,
3/8/2013,4/1/2016,3,2.74900007247925,,,0,
3/8/2013,5/1/2016,3,2.73900008201599,,,0,
3/8/2013,6/1/2016,3,2.73799991607666,,,0,
3/8/2013,7/1/2016,3,2.73939990997314,,,0,
3/8/2013,8/1/2016,3,2.74090003967285,,,0,
3/8/2013,9/1/2016,3,2.74340009689331,,,0,
3/8/2013,10/1/2016,3,2.74589991569519,,,0,
3/8/2013,11/1/2016,3,2.7493999004364,,,0,
3/8/2013,12/1/2016,3,2.75189995765686,,,0,
3/8/2013,1/1/2017,3,2.75309991836548,,,0,
3/8/2013,4/1/2013,4,3.20350003242493,3.21099996566772,3.12350010871887,60676,
3/8/2013,5/1/2013,4,3.18350005149841,3.18849992752075,3.10809993743896,47774,
3/8/2013,6/1/2013,4,3.12890005111694,3.13170003890991,3.05529999732971,33968,
3/8/2013,7/1/2013,4,3.07010006904602,3.07220005989075,2.99620008468628,19667,
3/8/2013,8/1/2013,4,3.01119995117187,3.01290011405945,2.94109988212585,14346,
3/8/2013,9/1/2013,4,2.95099997520447,2.95230007171631,2.87549996376038,12513,
3/8/2013,10/1/2013,4,2.78239989280701,2.78399991989136,2.70849990844727,3021,
3/8/2013,11/1/2013,4,2.72790002822876,2.72839999198914,2.65729999542236,1320,
3/8/2013,12/1/2013,4,2.69090008735657,2.69350004196167,2.61999988555908,2731,
3/8/2013,1/1/2014,4,2.67190003395081,2.66219997406006,2.63649988174438,266,
3/8/2013,2/1/2014,4,2.66739988327026,2.64000010490417,2.63499999046326,26,
3/8/2013,3/1/2014,4,2.67459988594055,2.63649988174438,,11,
3/8/2013,4/1/2014,4,2.83960008621216,,,1,
3/8/2013,5/1/2014,4,2.8313000202179,,,1,
3/8/2013,6/1/2014,4,2.80380010604858,,,0,
3/8/2013,7/1/2014,4,2.7681999206543,,,0,
3/8/2013,8/1/2014,4,2.73259997367859,,,0,
3/8/2013,9/1/2014,4,2.68619990348816,,,0,
3/8/2013,10/1/2014,4,2.55110001564026,,,0,
3/8/2013,11/1/2014,4,2.52029991149902,,,0,
3/8/2013,12/1/2014,4,2.49920010566711,,,0,
3/8/2013,1/1/2015,4,2.50720000267029,,,0,
3/8/2013,2/1/2015,4,2.52020001411438,,,0,
3/8/2013,3/1/2015,4,2.53419995307922,,,0,
3/8/2013,4/1/2015,4,2.66420006752014,,,0,
3/8/2013,5/1/2015,4,2.66669988632202,,,0,
3/8/2013,6/1/2015,4,2.65170001983643,,,0,
3/8/2013,7/1/2015,4,2.63369989395142,,,0,
3/8/2013,8/1/2015,4,2.61470007896423,,,0,
3/8/2013,9/1/2015,4,2.59170007705688,,,0,
3/8/2013,10/1/2015,4,2.47169995307922,,,0,
3/8/2013,11/1/2015,4,2.44169998168945,,,0,
3/8/2013,12/1/2015,4,2.42170000076294,,,0,
3/8/2013,1/1/2016,4,2.42170000076294,,,0,
3/8/2013,2/1/2016,4,2.42370009422302,,,0,
3/8/2013,3/1/2016,4,2.42869997024536,,,0,
3/11/2013,4/1/2013,1,92.0599975585938,92.1500015258789,90.8899993896484,194455,
3/11/2013,5/1/2013,1,92.5199966430664,92.620002746582,91.3600006103516,79827,
3/11/2013,6/1/2013,1,92.870002746582,92.9599990844727,91.7399978637695,40104,
3/11/2013,7/1/2013,1,93.0800018310547,93.1600036621094,91.9899978637695,19822,
3/11/2013,8/1/2013,1,93.1100006103516,93.1999969482422,92.0899963378906,14858,
3/11/2013,9/1/2013,1,92.9800033569336,93.0400009155273,92.0400009155273,12130,
3/11/2013,10/1/2013,1,92.7200012207031,92.7399978637695,91.8399963378906,6444,
3/11/2013,11/1/2013,1,92.4100036621094,92.4199981689453,91.5599975585937,3060,
3/11/2013,12/1/2013,1,92.0699996948242,92.1600036621094,91.2200012207031,28751,
3/11/2013,1/1/2014,1,91.7099990844727,91.75,90.9400024414063,1066,
3/11/2013,2/1/2014,1,91.3499984741211,91.0999984741211,90.620002746582,705,
3/11/2013,3/1/2014,1,91.0199966430664,91.0999984741211,90.3499984741211,1223,
3/11/2013,4/1/2014,1,90.6999969482422,90.4800033569336,90.4800033569336,661,
3/11/2013,5/1/2014,1,90.4100036621094,,,327,
3/11/2013,6/1/2014,1,90.1600036621094,89.9400024414063,89.7300033569336,3936,
3/11/2013,7/1/2014,1,89.8499984741211,,,502,
3/11/2013,8/1/2014,1,89.5599975585938,,,438,
3/11/2013,9/1/2014,1,89.2900009155273,,,970,
3/11/2013,10/1/2014,1,89.0500030517578,,,268,
3/11/2013,11/1/2014,1,88.8300018310547,,,786,
3/11/2013,12/1/2014,1,88.6399993896484,88.8000030517578,88.1800003051758,12238,
3/11/2013,1/1/2015,1,88.3199996948242,,,496,
3/11/2013,2/1/2015,1,88.0500030517578,,,425,
3/11/2013,3/1/2015,1,87.7799987792969,,,200,
3/11/2013,4/1/2015,1,87.5299987792969,,,200,
3/11/2013,5/1/2015,1,87.3099975585938,,,0,
3/11/2013,6/1/2015,1,87.0899963378906,,,1674,
3/11/2013,7/1/2015,1,86.8399963378906,,,0,
3/11/2013,8/1/2015,1,86.620002746582,,,0,
3/11/2013,9/1/2015,1,86.4100036621094,,,0,
3/11/2013,10/1/2015,1,86.25,,,0,
3/11/2013,11/1/2015,1,86.1399993896484,,,0,
3/11/2013,12/1/2015,1,86.0400009155273,86.2900009155274,85.8000030517578,2926,
3/11/2013,1/1/2016,1,85.8499984741211,,,0,
3/11/2013,2/1/2016,1,85.6699981689453,,,0,
3/11/2013,3/1/2016,1,85.4899978637695,,,0,
3/11/2013,4/1/2016,1,85.3300018310547,,,0,
3/11/2013,5/1/2016,1,85.1800003051758,,,0,
3/11/2013,6/1/2016,1,85.0599975585937,,,0,
3/11/2013,7/1/2016,1,84.9199981689453,,,0,
3/11/2013,8/1/2016,1,84.8099975585938,,,0,
3/11/2013,9/1/2016,1,84.7099990844727,,,0,
3/11/2013,10/1/2016,1,84.6399993896484,,,0,
3/11/2013,11/1/2016,1,84.5699996948242,,,0,
3/11/2013,12/1/2016,1,84.5100021362305,84.8300018310547,84.3099975585938,349,
3/11/2013,1/1/2017,1,84.4199981689453,,,0,
3/11/2013,2/1/2017,1,84.3300018310547,,,0,
3/11/2013,3/1/2017,1,84.25,,,0,
3/11/2013,4/1/2017,1,84.1600036621094,,,0,
3/11/2013,5/1/2017,1,84.0800018310547,,,0,
3/11/2013,6/1/2017,1,84.0100021362305,,,0,
3/11/2013,7/1/2017,1,83.9400024414062,,,0,
3/11/2013,8/1/2017,1,83.879997253418,,,0,
3/11/2013,9/1/2017,1,83.8199996948242,,,0,
3/11/2013,10/1/2017,1,83.7699966430664,,,0,
3/11/2013,11/1/2017,1,83.7300033569336,,,0,
3/11/2013,12/1/2017,1,83.7099990844727,84.0100021362305,83.5699996948242,344,
3/11/2013,1/1/2018,1,83.6600036621094,,,0,
3/11/2013,2/1/2018,1,83.6100006103516,,,0,
3/11/2013,3/1/2018,1,83.5699996948242,,,0,
3/11/2013,4/1/2018,1,83.5299987792969,,,0,
3/11/2013,5/1/2018,1,83.5,,,0,
3/11/2013,6/1/2018,1,83.4700012207031,,,0,
3/11/2013,7/1/2018,1,83.4400024414063,,,0,
3/11/2013,8/1/2018,1,83.4100036621094,,,0,
3/11/2013,9/1/2018,1,83.3899993896484,,,0,
3/11/2013,10/1/2018,1,83.370002746582,,,0,
3/11/2013,11/1/2018,1,83.3600006103516,,,0,
3/11/2013,12/1/2018,1,83.3499984741211,83.6399993896484,83.2799987792969,205,
3/11/2013,6/1/2019,1,83.3099975585938,,,0,
3/11/2013,12/1/2019,1,83.2600021362305,83.3499984741211,,0,
3/11/2013,6/1/2020,1,83.2399978637695,,,0,
3/11/2013,12/1/2020,1,83.2099990844727,,,0,
3/11/2013,6/1/2021,1,83.2099990844727,,,0,
3/11/2013,12/1/2021,1,83.2099990844727,,,0,
3/11/2013,4/1/2013,3,2.96909999847412,2.9828999042511,2.95499992370605,44365,
3/11/2013,5/1/2013,3,3.07529997825623,3.08049988746643,3.05250000953674,28271,
3/11/2013,6/1/2013,3,3.05270004272461,3.05809998512268,3.03279995918274,18095,
3/11/2013,7/1/2013,3,3.04029989242554,3.04439997673035,3.01939988136291,9684,
3/11/2013,8/1/2013,3,3.03239989280701,3.03500008583069,3.01349997520447,5960,
3/11/2013,9/1/2013,3,3.02379989624023,3.02789998054504,3.00550007820129,4119,
3/11/2013,10/1/2013,3,3.01399993896484,3.01889991760254,3.00970005989075,1330,
3/11/2013,11/1/2013,3,3.00390005111694,3.00189995765686,2.99429988861084,1066,
3/11/2013,12/1/2013,3,2.99499988555908,3,2.97830009460449,5524,
3/11/2013,1/1/2014,3,2.98900008201599,2.98900008201599,2.98250007629395,776,
3/11/2013,2/1/2014,3,2.98210000991821,2.98149991035461,2.98099994659424,547,
3/11/2013,3/1/2014,3,2.97379994392395,,,469,
3/11/2013,4/1/2014,3,2.96250009536743,,,375,
3/11/2013,5/1/2014,3,2.94250011444092,,,69,
3/11/2013,6/1/2014,3,2.92149996757507,,,118,
3/11/2013,7/1/2014,3,2.91050004959106,,,0,
3/11/2013,8/1/2014,3,2.90350008010864,,,0,
3/11/2013,9/1/2014,3,2.89750003814697,,,0,
3/11/2013,10/1/2014,3,2.89299988746643,,,0,
3/11/2013,11/1/2014,3,2.88899993896484,,,0,
3/11/2013,12/1/2014,3,2.88499999046326,,,6,
3/11/2013,1/1/2015,3,2.88350009918213,,,0,
3/11/2013,2/1/2015,3,2.875,,,0,
3/11/2013,3/1/2015,3,2.86199998855591,,,0,
3/11/2013,4/1/2015,3,2.83699989318848,,,0,
3/11/2013,5/1/2015,3,2.8199999332428,,,0,
3/11/2013,6/1/2015,3,2.80399990081787,,,0,
3/11/2013,7/1/2015,3,2.79900002479553,,,0,
3/11/2013,8/1/2015,3,2.79550004005432,,,0,
3/11/2013,9/1/2015,3,2.79250001907349,,,0,
3/11/2013,10/1/2015,3,2.78949999809265,,,0,
3/11/2013,11/1/2015,3,2.78699994087219,,,0,
3/11/2013,12/1/2015,3,2.78449988365173,,,0,
3/11/2013,1/1/2016,3,2.78570008277893,,,0,
3/11/2013,2/1/2016,3,2.77959990501404,,,0,
3/11/2013,3/1/2016,3,2.76579999923706,,,0,
3/11/2013,4/1/2016,3,2.74780011177063,,,0,
3/11/2013,5/1/2016,3,2.73779988288879,,,0,
3/11/2013,6/1/2016,3,2.73679995536804,,,0,
3/11/2013,7/1/2016,3,2.73819994926453,,,0,
3/11/2013,8/1/2016,3,2.73970007896423,,,0,
3/11/2013,9/1/2016,3,2.74219989776611,,,0,
3/11/2013,10/1/2016,3,2.74469995498657,,,0,
3/11/2013,11/1/2016,3,2.74819993972778,,,0,
3/11/2013,12/1/2016,3,2.75069999694824,,,0,
3/11/2013,1/1/2017,3,2.75189995765686,,,0,
3/11/2013,4/1/2013,4,3.15240001678467,3.26719999313354,3.13549995422363,71431,
3/11/2013,5/1/2013,4,3.14289999008179,3.24449992179871,3.12199997901916,58560,
3/11/2013,6/1/2013,4,3.1010000705719,3.18549990653992,3.07470011711121,34498,
3/11/2013,7/1/2013,4,3.05110001564026,3.11779999732971,3.02270007133484,23076,
3/11/2013,8/1/2013,4,2.99970006942749,3.05080008506775,2.96860003471375,17123,
3/11/2013,9/1/2013,4,2.94429993629456,2.99029994010925,2.91100001335144,13150,
3/11/2013,10/1/2013,4,2.78229999542236,2.81500005722046,2.75149989128113,3286,
3/11/2013,11/1/2013,4,2.73000001907349,2.75309991836548,2.72129988670349,2521,
3/11/2013,12/1/2013,4,2.6949999332428,2.72449994087219,2.6609001159668,3901,
3/11/2013,1/1/2014,4,2.67639994621277,2.68350005149841,2.65350008010864,940,
3/11/2013,2/1/2014,4,2.67030000686645,2.64549994468689,2.64549994468689,570,
3/11/2013,3/1/2014,4,2.67630004882812,2.67000007629395,2.64949989318848,173,
3/11/2013,4/1/2014,4,2.84130001068115,,,3,
3/11/2013,5/1/2014,4,2.83200001716614,,,17,
3/11/2013,6/1/2014,4,2.80450010299683,,,19,
3/11/2013,7/1/2014,4,2.76889991760254,,,5,
3/11/2013,8/1/2014,4,2.73329997062683,,,0,
3/11/2013,9/1/2014,4,2.6868999004364,,,0,
3/11/2013,10/1/2014,4,2.5518000125885,,,0,
3/11/2013,11/1/2014,4,2.52099990844727,,,0,
3/11/2013,12/1/2014,4,2.49990010261536,,,0,
3/11/2013,1/1/2015,4,2.50789999961853,,,0,
3/11/2013,2/1/2015,4,2.52090001106262,,,0,
3/11/2013,3/1/2015,4,2.53489995002747,,,0,
3/11/2013,4/1/2015,4,2.66490006446838,,,0,
3/11/2013,5/1/2015,4,2.66739988327026,,,0,
3/11/2013,6/1/2015,4,2.65240001678467,,,0,
3/11/2013,7/1/2015,4,2.63439989089966,,,0,
3/11/2013,8/1/2015,4,2.61540007591248,,,0,
3/11/2013,9/1/2015,4,2.59240007400513,,,0,
3/11/2013,10/1/2015,4,2.47239995002747,,,0,
3/11/2013,11/1/2015,4,2.4423999786377,,,0,
3/11/2013,12/1/2015,4,2.42239999771118,,,0,
3/11/2013,1/1/2016,4,2.42239999771118,,,0,
3/11/2013,2/1/2016,4,2.42440009117126,,,0,
3/11/2013,3/1/2016,4,2.4293999671936,,,0,
3/12/2013,4/1/2013,1,92.5400009155274,93.4700012207031,91.5999984741211,282960,
3/12/2013,5/1/2013,1,92.9199981689453,93.9000015258789,92.0500030517578,142483,
3/12/2013,6/1/2013,1,93.1999969482422,94.2200012207031,92.4100036621094,86105,
3/12/2013,7/1/2013,1,93.370002746582,94.4000015258789,92.6500015258789,34647,
3/12/2013,8/1/2013,1,93.379997253418,94.379997253418,92.6699981689453,19957,
3/12/2013,9/1/2013,1,93.2200012207031,94.1800003051758,92.5100021362305,28818,
3/12/2013,10/1/2013,1,92.9400024414062,93.870002746582,92.2600021362305,10197,
3/12/2013,11/1/2013,1,92.6100006103516,93.4300003051758,91.9599990844727,8505,
3/12/2013,12/1/2013,1,92.2699966430664,93.3300018310547,91.629997253418,56815,
3/12/2013,1/1/2014,1,91.9100036621094,92.7900009155274,91.2900009155274,4222,
3/12/2013,2/1/2014,1,91.5599975585937,92.1999969482422,91.7799987792969,1447,
3/12/2013,3/1/2014,1,91.2399978637695,91.8399963378906,90.6399993896484,2825,
3/12/2013,4/1/2014,1,90.9400024414063,91.1100006103516,91.1100006103516,486,
3/12/2013,5/1/2014,1,90.6600036621094,,,1821,
3/12/2013,6/1/2014,1,90.4300003051758,91.1699981689453,89.7799987792969,9919,
3/12/2013,7/1/2014,1,90.1399993896484,,,381,
3/12/2013,8/1/2014,1,89.8600006103516,,,145,
3/12/2013,9/1/2014,1,89.6100006103516,,,2768,
3/12/2013,10/1/2014,1,89.379997253418,,,2160,
3/12/2013,11/1/2014,1,89.1699981689453,,,735,
3/12/2013,12/1/2014,1,88.9899978637695,89.870002746582,88.3000030517578,20170,
3/12/2013,1/1/2015,1,88.6800003051758,,,16,
3/12/2013,2/1/2015,1,88.4199981689453,,,4,
3/12/2013,3/1/2015,1,88.1600036621094,,,400,
3/12/2013,4/1/2015,1,87.9199981689453,,,0,
3/12/2013,5/1/2015,1,87.7099990844727,,,0,
3/12/2013,6/1/2015,1,87.5,,,448,
3/12/2013,7/1/2015,1,87.2600021362305,,,0,
3/12/2013,8/1/2015,1,87.0500030517578,,,0,
3/12/2013,9/1/2015,1,86.8600006103516,,,0,
3/12/2013,10/1/2015,1,86.7099990844727,,,0,
3/12/2013,11/1/2015,1,86.6100006103516,,,0,
3/12/2013,12/1/2015,1,86.5199966430664,87.2200012207031,85.6900024414063,3474,
3/12/2013,1/1/2016,1,86.3399963378906,,,0,
3/12/2013,2/1/2016,1,86.1699981689453,,,0,
3/12/2013,3/1/2016,1,86.0100021362305,,,0,
3/12/2013,4/1/2016,1,85.8600006103516,,,0,
3/12/2013,5/1/2016,1,85.7300033569336,,,0,
3/12/2013,6/1/2016,1,85.620002746582,,,0,
3/12/2013,7/1/2016,1,85.4899978637695,,,0,
3/12/2013,8/1/2016,1,85.3899993896484,,,0,
3/12/2013,9/1/2016,1,85.3099975585937,,,0,
3/12/2013,10/1/2016,1,85.25,,,0,
3/12/2013,11/1/2016,1,85.1999969482422,,,0,
3/12/2013,12/1/2016,1,85.1500015258789,85.6900024414063,85.1999969482422,323,
3/12/2013,1/1/2017,1,85.0699996948242,,,0,
3/12/2013,2/1/2017,1,84.9899978637695,,,0,
3/12/2013,3/1/2017,1,84.9100036621094,,,0,
3/12/2013,4/1/2017,1,84.8300018310547,,,0,
3/12/2013,5/1/2017,1,84.7600021362305,,,0,
3/12/2013,6/1/2017,1,84.6900024414063,,,0,
3/12/2013,7/1/2017,1,84.629997253418,,,0,
3/12/2013,8/1/2017,1,84.5800018310547,,,0,
3/12/2013,9/1/2017,1,84.5299987792969,,,0,
3/12/2013,10/1/2017,1,84.4800033569336,,,0,
3/12/2013,11/1/2017,1,84.4499969482422,,,0,
3/12/2013,12/1/2017,1,84.4400024414063,84.7900009155273,84.0699996948242,144,
3/12/2013,1/1/2018,1,84.3899993896484,,,0,
3/12/2013,2/1/2018,1,84.3399963378906,,,0,
3/12/2013,3/1/2018,1,84.3000030517578,,,0,
3/12/2013,4/1/2018,1,84.2600021362305,,,0,
3/12/2013,5/1/2018,1,84.2300033569336,,,0,
3/12/2013,6/1/2018,1,84.1999969482422,,,0,
3/12/2013,7/1/2018,1,84.1699981689453,,,0,
3/12/2013,8/1/2018,1,84.1399993896484,,,0,
3/12/2013,9/1/2018,1,84.120002746582,,,0,
3/12/2013,10/1/2018,1,84.0999984741211,,,0,
3/12/2013,11/1/2018,1,84.0899963378906,,,0,
3/12/2013,12/1/2018,1,84.0800018310547,84.4100036621094,83.7699966430664,34,
3/12/2013,6/1/2019,1,84.0400009155274,,,0,
3/12/2013,12/1/2019,1,83.9899978637695,84.0199966430664,83.6999969482422,4,
3/12/2013,6/1/2020,1,83.9700012207031,,,0,
3/12/2013,12/1/2020,1,83.9400024414062,83.6100006103516,,0,
3/12/2013,6/1/2021,1,83.9400024414062,,,0,
3/12/2013,12/1/2021,1,83.9400024414062,,,0,
3/12/2013,4/1/2013,3,2.94840002059937,3.00740003585815,2.93650007247925,57445,
3/12/2013,5/1/2013,3,3.04259991645813,3.10260009765625,3.03150010108948,47530,
3/12/2013,6/1/2013,3,3.02690005302429,3.07949995994568,3.01729989051819,31895,
3/12/2013,7/1/2013,3,3.01789999008179,3.06360006332397,3.00959992408752,16378,
3/12/2013,8/1/2013,3,3.01279997825623,3.05570006370544,3.00589990615845,7653,
3/12/2013,9/1/2013,3,3.0058000087738,3.05049991607666,3.00419998168945,9929,
3/12/2013,10/1/2013,3,2.99749994277954,3.0385000705719,2.9951000213623,2469,
3/12/2013,11/1/2013,3,2.98799991607666,3.02189993858337,2.98909997940063,1864,
3/12/2013,12/1/2013,3,2.97880005836487,3.02169990539551,2.97199988365173,12587,
3/12/2013,1/1/2014,3,2.97230005264282,3.01640009880066,2.97169995307922,403,
3/12/2013,2/1/2014,3,2.96490001678467,3.00629997253418,2.97790002822876,590,
3/12/2013,3/1/2014,3,2.95639991760254,2.96199989318848,2.96189999580383,572,
3/12/2013,4/1/2014,3,2.94539999961853,2.97779989242554,2.94619989395142,523,
3/12/2013,5/1/2014,3,2.92790007591248,,,30,
3/12/2013,6/1/2014,3,2.90939998626709,2.91650009155273,2.90520000457764,200,
3/12/2013,7/1/2014,3,2.89939999580383,,,0,
3/12/2013,8/1/2014,3,2.89289999008179,,,0,
3/12/2013,9/1/2014,3,2.88689994812012,,,1,
3/12/2013,10/1/2014,3,2.88240003585815,,,1,
3/12/2013,11/1/2014,3,2.87840008735657,,,0,
3/12/2013,12/1/2014,3,2.8743999004364,,,13,
3/12/2013,1/1/2015,3,2.87290000915527,,,0,
3/12/2013,2/1/2015,3,2.86439990997314,,,0,
3/12/2013,3/1/2015,3,2.85139989852905,,,0,
3/12/2013,4/1/2015,3,2.8264000415802,,,0,
3/12/2013,5/1/2015,3,2.80940008163452,,,0,
3/12/2013,6/1/2015,3,2.79340004920959,,,0,
3/12/2013,7/1/2015,3,2.78839993476868,,,0,
3/12/2013,8/1/2015,3,2.78489995002747,,,0,
3/12/2013,9/1/2015,3,2.78189992904663,,,0,
3/12/2013,10/1/2015,3,2.7788999080658,,,0,
3/12/2013,11/1/2015,3,2.77640008926392,,,0,
3/12/2013,12/1/2015,3,2.77390003204346,,,0,
3/12/2013,1/1/2016,3,2.77509999275208,,,0,
3/12/2013,2/1/2016,3,2.76900005340576,,,0,
3/12/2013,3/1/2016,3,2.7551999092102,,,0,
3/12/2013,4/1/2016,3,2.73720002174377,,,0,
3/12/2013,5/1/2016,3,2.72720003128052,,,0,
3/12/2013,6/1/2016,3,2.72620010375977,,,0,
3/12/2013,7/1/2016,3,2.72760009765625,,,0,
3/12/2013,8/1/2016,3,2.72909998893738,,,0,
3/12/2013,9/1/2016,3,2.73160004615784,,,0,
3/12/2013,10/1/2016,3,2.7341001033783,,,0,
3/12/2013,11/1/2016,3,2.73760008811951,,,0,
3/12/2013,12/1/2016,3,2.74009990692139,,,0,
3/12/2013,1/1/2017,3,2.74130010604858,,,0,
3/12/2013,4/1/2013,4,3.15019989013672,3.19000005722046,3.10260009765625,66204,
3/12/2013,5/1/2013,4,3.13809990882874,3.17540001869202,3.10010004043579,67001,
3/12/2013,6/1/2013,4,3.09509992599487,3.12949991226196,3.06909990310669,39650,
3/12/2013,7/1/2013,4,3.04699993133545,3.07949995994568,3.03080010414124,25124,
3/12/2013,8/1/2013,4,2.99620008468628,3.02800011634827,2.98259997367859,15638,
3/12/2013,9/1/2013,4,2.94050002098083,2.97550010681152,2.92549991607666,12712,
3/12/2013,10/1/2013,4,2.78169989585876,2.80780005455017,2.76999998092651,4451,
3/12/2013,11/1/2013,4,2.72989988327026,2.75430011749268,2.71989989280701,2712,
3/12/2013,12/1/2013,4,2.69490003585815,2.72199988365173,2.6800000667572,2998,
3/12/2013,1/1/2014,4,2.67540001869202,2.6784999370575,2.67810010910034,269,
3/12/2013,2/1/2014,4,2.66860008239746,,,182,
3/12/2013,3/1/2014,4,2.67459988594055,,,204,
3/12/2013,4/1/2014,4,2.83960008621216,,,153,
3/12/2013,5/1/2014,4,2.83030009269714,,,3,
3/12/2013,6/1/2014,4,2.80279994010925,,,0,
3/12/2013,7/1/2014,4,2.76719999313354,,,0,
3/12/2013,8/1/2014,4,2.73160004615784,,,0,
3/12/2013,9/1/2014,4,2.68519997596741,,,0,
3/12/2013,10/1/2014,4,2.55010008811951,,,0,
3/12/2013,11/1/2014,4,2.51929998397827,,,0,
3/12/2013,12/1/2014,4,2.49819993972778,,,0,
3/12/2013,1/1/2015,4,2.50620007514954,,,0,
3/12/2013,2/1/2015,4,2.51920008659363,,,0,
3/12/2013,3/1/2015,4,2.53320002555847,,,0,
3/12/2013,4/1/2015,4,2.66319990158081,,,0,
3/12/2013,5/1/2015,4,2.66569995880127,,,0,
3/12/2013,6/1/2015,4,2.65070009231567,,,0,
3/12/2013,7/1/2015,4,2.63269996643066,,,0,
3/12/2013,8/1/2015,4,2.6136999130249,,,0,
3/12/2013,9/1/2015,4,2.59069991111755,,,0,
3/12/2013,10/1/2015,4,2.47070002555847,,,0,
3/12/2013,11/1/2015,4,2.4407000541687,,,0,
3/12/2013,12/1/2015,4,2.42070007324219,,,0,
3/12/2013,1/1/2016,4,2.42070007324219,,,0,
3/12/2013,2/1/2016,4,2.42269992828369,,,0,
3/12/2013,3/1/2016,4,2.42770004272461,,,0,
3/13/2013,4/1/2013,1,92.5199966430664,93.4000015258789,91.9100036621094,261483,
3/13/2013,5/1/2013,1,92.879997253418,93.7799987792969,92.2699966430664,129766,
3/13/2013,6/1/2013,1,93.129997253418,94.0199966430664,92.5299987792969,105614,
3/13/2013,7/1/2013,1,93.2600021362305,94.120002746582,92.7099990844727,43800,
3/13/2013,8/1/2013,1,93.2399978637695,94,92.75,28793,
3/13/2013,9/1/2013,1,93.0400009155273,93.8899993896484,92.4400024414063,24254,
3/13/2013,10/1/2013,1,92.7300033569336,93.4199981689453,92.5,8102,
3/13/2013,11/1/2013,1,92.370002746582,93.0599975585938,92.2099990844727,5843,
3/13/2013,12/1/2013,1,91.9899978637695,92.8000030517578,91.4700012207031,57327,
3/13/2013,1/1/2014,1,91.5999984741211,92.1399993896484,91.4199981689453,3408,
3/13/2013,2/1/2014,1,91.2300033569336,91.8199996948242,91.2699966430664,1603,
3/13/2013,3/1/2014,1,90.9000015258789,91.4499969482422,90.5999984741211,4592,
3/13/2013,4/1/2014,1,90.5999984741211,,,2782,
3/13/2013,5/1/2014,1,90.3399963378906,,,803,
3/13/2013,6/1/2014,1,90.120002746582,90.7799987792969,90.0500030517578,19308,
3/13/2013,7/1/2014,1,89.8399963378906,90.5100021362305,90.3099975585937,794,
3/13/2013,8/1/2014,1,89.5800018310547,,,748,
3/13/2013,9/1/2014,1,89.3399963378906,89.9899978637695,89.8899993896484,3849,
3/13/2013,10/1/2014,1,89.120002746582,,,2857,
3/13/2013,11/1/2014,1,88.9199981689453,,,1499,
3/13/2013,12/1/2014,1,88.75,89.4400024414063,88.3199996948242,23887,
3/13/2013,1/1/2015,1,88.4499969482422,,,250,
3/13/2013,2/1/2015,1,88.1800003051758,,,70,
3/13/2013,3/1/2015,1,87.9199981689453,,,60,
3/13/2013,4/1/2015,1,87.6800003051758,,,0,
3/13/2013,5/1/2015,1,87.4700012207031,,,0,
3/13/2013,6/1/2015,1,87.2699966430664,,,205,
3/13/2013,7/1/2015,1,87.0299987792969,,,0,
3/13/2013,8/1/2015,1,86.8199996948242,,,0,
3/13/2013,9/1/2015,1,86.629997253418,,,0,
3/13/2013,10/1/2015,1,86.4800033569336,,,0,
3/13/2013,11/1/2015,1,86.379997253418,,,0,
3/13/2013,12/1/2015,1,86.3000030517578,87,85.9899978637695,6033,
3/13/2013,1/1/2016,1,86.120002746582,,,0,
3/13/2013,2/1/2016,1,85.9499969482422,,,0,
3/13/2013,3/1/2016,1,85.7900009155273,,,0,
3/13/2013,4/1/2016,1,85.6399993896484,,,0,
3/13/2013,5/1/2016,1,85.5100021362305,,,0,
3/13/2013,6/1/2016,1,85.4000015258789,,,0,
3/13/2013,7/1/2016,1,85.2699966430664,,,0,
3/13/2013,8/1/2016,1,85.1699981689453,,,0,
3/13/2013,9/1/2016,1,85.0899963378906,,,0,
3/13/2013,10/1/2016,1,85.0299987792969,,,0,
3/13/2013,11/1/2016,1,84.9800033569336,,,0,
3/13/2013,12/1/2016,1,84.9300003051758,85.6999969482422,84.6699981689453,2244,
3/13/2013,1/1/2017,1,84.8499984741211,,,0,
3/13/2013,2/1/2017,1,84.7699966430664,,,0,
3/13/2013,3/1/2017,1,84.6900024414063,,,0,
3/13/2013,4/1/2017,1,84.6100006103516,,,0,
3/13/2013,5/1/2017,1,84.5400009155273,,,0,
3/13/2013,6/1/2017,1,84.4700012207031,,,0,
3/13/2013,7/1/2017,1,84.4100036621094,,,0,
3/13/2013,8/1/2017,1,84.3600006103516,,,0,
3/13/2013,9/1/2017,1,84.3099975585938,,,0,
3/13/2013,10/1/2017,1,84.2600021362305,,,0,
3/13/2013,11/1/2017,1,84.2300033569336,,,0,
3/13/2013,12/1/2017,1,84.2200012207031,84.9100036621094,84.0400009155274,479,
3/13/2013,1/1/2018,1,84.1699981689453,,,0,
3/13/2013,2/1/2018,1,84.129997253418,,,0,
3/13/2013,3/1/2018,1,84.0899963378906,,,0,
3/13/2013,4/1/2018,1,84.0599975585937,,,0,
3/13/2013,5/1/2018,1,84.0299987792969,,,0,
3/13/2013,6/1/2018,1,84,,,0,
3/13/2013,7/1/2018,1,83.9700012207031,,,0,
3/13/2013,8/1/2018,1,83.9499969482422,,,0,
3/13/2013,9/1/2018,1,83.9300003051758,,,0,
3/13/2013,10/1/2018,1,83.9199981689453,,,0,
3/13/2013,11/1/2018,1,83.9100036621094,,,0,
3/13/2013,12/1/2018,1,83.9000015258789,84.6900024414063,83.7399978637695,381,
3/13/2013,6/1/2019,1,83.8600006103516,,,0,
3/13/2013,12/1/2019,1,83.8099975585937,84.4300003051758,83.8199996948242,0,
3/13/2013,6/1/2020,1,83.7900009155274,,,0,
3/13/2013,12/1/2020,1,83.7600021362305,84.3300018310547,,0,
3/13/2013,6/1/2021,1,83.7600021362305,,,0,
3/13/2013,12/1/2021,1,83.7600021362305,,,0,
3/13/2013,4/1/2013,3,2.9242000579834,2.9679000377655,2.90590000152588,60210,
3/13/2013,5/1/2013,3,3.01180005073547,3.0534999370575,2.99000000953674,41758,
3/13/2013,6/1/2013,3,3.00040006637573,3.03329992294312,2.98000001907349,33333,
3/13/2013,7/1/2013,3,2.99480009078979,3.02609992027283,2.97449994087219,13724,
3/13/2013,8/1/2013,3,2.99169993400574,3.01999998092651,2.97550010681152,7038,
3/13/2013,9/1/2013,3,2.98569989204407,3.01559996604919,2.97370004653931,9459,
3/13/2013,10/1/2013,3,2.97819995880127,3.00600004196167,2.96560001373291,3809,
3/13/2013,11/1/2013,3,2.96970009803772,2.99029994010925,2.96709990501404,2647,
3/13/2013,12/1/2013,3,2.96129989624023,2.98850011825562,2.94910001754761,12524,
3/13/2013,1/1/2014,3,2.95549988746643,2.98000001907349,2.95000004768372,450,
3/13/2013,2/1/2014,3,2.9488000869751,2.95199990272522,2.94799995422363,104,
3/13/2013,3/1/2014,3,2.94129991531372,2.94199991226196,2.94199991226196,109,
3/13/2013,4/1/2014,3,2.93149995803833,2.9514000415802,2.93239998817444,293,
3/13/2013,5/1/2014,3,2.91499996185303,,,31,
3/13/2013,6/1/2014,3,2.89750003814697,2.89000010490417,2.89000010490417,46,
3/13/2013,7/1/2014,3,2.88899993896484,,,3,
3/13/2013,8/1/2014,3,2.88299989700317,,,0,
3/13/2013,9/1/2014,3,2.87750005722046,,,0,
3/13/2013,10/1/2014,3,2.87299990653992,,,0,
3/13/2013,11/1/2014,3,2.86899995803833,,,0,
3/13/2013,12/1/2014,3,2.86500000953674,,,176,
3/13/2013,1/1/2015,3,2.86350011825562,,,0,
3/13/2013,2/1/2015,3,2.85500001907349,,,0,
3/13/2013,3/1/2015,3,2.84200000762939,,,0,
3/13/2013,4/1/2015,3,2.81699991226196,,,0,
3/13/2013,5/1/2015,3,2.79999995231628,,,0,
3/13/2013,6/1/2015,3,2.78399991989136,,,0,
3/13/2013,7/1/2015,3,2.77900004386902,,,0,
3/13/2013,8/1/2015,3,2.77550005912781,,,0,
3/13/2013,9/1/2015,3,2.77250003814697,,,0,
3/13/2013,10/1/2015,3,2.76950001716614,,,0,
3/13/2013,11/1/2015,3,2.76699995994568,,,0,
3/13/2013,12/1/2015,3,2.76449990272522,,,0,
3/13/2013,1/1/2016,3,2.76570010185242,,,0,
3/13/2013,2/1/2016,3,2.75959992408752,,,0,
3/13/2013,3/1/2016,3,2.74580001831055,,,0,
3/13/2013,4/1/2016,3,2.72779989242554,,,0,
3/13/2013,5/1/2016,3,2.71779990196228,,,0,
3/13/2013,6/1/2016,3,2.71679997444153,,,0,
3/13/2013,7/1/2016,3,2.71819996833801,,,0,
3/13/2013,8/1/2016,3,2.71970009803772,,,0,
3/13/2013,9/1/2016,3,2.7221999168396,,,0,
3/13/2013,10/1/2016,3,2.72469997406006,,,0,
3/13/2013,11/1/2016,3,2.72819995880127,,,0,
3/13/2013,12/1/2016,3,2.73070001602173,,,0,
3/13/2013,1/1/2017,3,2.73189997673035,,,0,
3/13/2013,4/1/2013,4,3.14229989051819,3.18700003623962,3.09500002861023,66284,
3/13/2013,5/1/2013,4,3.13179993629456,3.17109990119934,3.0845000743866,56763,
3/13/2013,6/1/2013,4,3.08929991722107,3.12350010871887,3.04450011253357,26776,
3/13/2013,7/1/2013,4,3.04220008850098,3.06820011138916,3.00250005722046,18164,
3/13/2013,8/1/2013,4,2.99119997024536,3.01449990272522,2.95580005645752,13467,
3/13/2013,9/1/2013,4,2.93420004844666,2.96169996261597,2.90450000762939,9450,
3/13/2013,10/1/2013,4,2.77329993247986,2.79800009727478,2.7574999332428,2850,
3/13/2013,11/1/2013,4,2.72129988670349,2.74219989776611,2.70390009880066,2359,
3/13/2013,12/1/2013,4,2.68680000305176,2.70779991149902,2.66210007667541,2509,
3/13/2013,1/1/2014,4,2.66840004920959,2.65750002861023,2.65689992904663,510,
3/13/2013,2/1/2014,4,2.66319990158081,,,395,
3/13/2013,3/1/2014,4,2.66960000991821,,,82,
3/13/2013,4/1/2014,4,2.83459997177124,,,0,
3/13/2013,5/1/2014,4,2.82529997825623,,,0,
3/13/2013,6/1/2014,4,2.79780006408691,,,0,
3/13/2013,7/1/2014,4,2.76220011711121,,,0,
3/13/2013,8/1/2014,4,2.72659993171692,,,0,
3/13/2013,9/1/2014,4,2.68020009994507,,,0,
3/13/2013,10/1/2014,4,2.54509997367859,,,0,
3/13/2013,11/1/2014,4,2.51430010795593,,,0,
3/13/2013,12/1/2014,4,2.49320006370544,,,0,
3/13/2013,1/1/2015,4,2.50119996070862,,,0,
3/13/2013,2/1/2015,4,2.51419997215271,,,0,
3/13/2013,3/1/2015,4,2.52819991111755,,,0,
3/13/2013,4/1/2015,4,2.65820002555847,,,0,
3/13/2013,5/1/2015,4,2.66070008277893,,,0,
3/13/2013,6/1/2015,4,2.64569997787476,,,0,
3/13/2013,7/1/2015,4,2.62770009040833,,,0,
3/13/2013,8/1/2015,4,2.60870003700256,,,0,
3/13/2013,9/1/2015,4,2.58570003509521,,,0,
3/13/2013,10/1/2015,4,2.46569991111755,,,0,
3/13/2013,11/1/2015,4,2.43569993972778,,,0,
3/13/2013,12/1/2015,4,2.41569995880127,,,0,
3/13/2013,1/1/2016,4,2.41569995880127,,,0,
3/13/2013,2/1/2016,4,2.41770005226135,,,0,
3/13/2013,3/1/2016,4,2.42269992828369,,,0,
3/14/2013,4/1/2013,1,93.0299987792969,93.25,92.0100021362305,174392,
3/14/2013,5/1/2013,1,93.379997253418,93.5899963378906,92.370002746582,91457,
3/14/2013,6/1/2013,1,93.620002746582,93.8000030517578,92.629997253418,46705,
3/14/2013,7/1/2013,1,93.75,93.870002746582,92.8000030517578,17060,
3/14/2013,8/1/2013,1,93.6999969482422,93.8399963378906,92.7699966430664,10561,
3/14/2013,9/1/2013,1,93.4899978637695,93.629997253418,92.5999984741211,10423,
3/14/2013,10/1/2013,1,93.1600036621094,93.2699966430664,92.3300018310547,3701,
3/14/2013,11/1/2013,1,92.7799987792969,92.8099975585937,91.9700012207031,3125,
3/14/2013,12/1/2013,1,92.3899993896484,92.5400009155274,91.5800018310547,39213,
3/14/2013,1/1/2014,1,91.9899978637695,92.0699996948242,91.2099990844727,2981,
3/14/2013,2/1/2014,1,91.620002746582,91.5500030517578,91.5400009155274,2051,
3/14/2013,3/1/2014,1,91.2799987792969,91.3000030517578,90.5299987792969,4487,
3/14/2013,4/1/2014,1,90.9700012207031,,,3584,
3/14/2013,5/1/2014,1,90.6999969482422,90.5500030517578,90.5500030517578,1231,
3/14/2013,6/1/2014,1,90.4599990844727,90.5199966430664,89.75,8241,
3/14/2013,7/1/2014,1,90.1800003051758,,,241,
3/14/2013,8/1/2014,1,89.9300003051758,,,207,
3/14/2013,9/1/2014,1,89.6900024414063,,,1189,
3/14/2013,10/1/2014,1,89.4800033569336,,,487,
3/14/2013,11/1/2014,1,89.2900009155273,,,1716,
3/14/2013,12/1/2014,1,89.120002746582,89.2200012207031,88.4199981689453,12116,
3/14/2013,1/1/2015,1,88.8199996948242,,,122,
3/14/2013,2/1/2015,1,88.5500030517578,,,72,
3/14/2013,3/1/2015,1,88.3000030517578,,,0,
3/14/2013,4/1/2015,1,88.0699996948242,,,0,
3/14/2013,5/1/2015,1,87.8600006103516,,,0,
3/14/2013,6/1/2015,1,87.6600036621094,,,647,
3/14/2013,7/1/2015,1,87.4300003051758,,,0,
3/14/2013,8/1/2015,1,87.2200012207031,,,0,
3/14/2013,9/1/2015,1,87.0299987792969,,,0,
3/14/2013,10/1/2015,1,86.8899993896484,,,250,
3/14/2013,11/1/2015,1,86.7900009155273,,,0,
3/14/2013,12/1/2015,1,86.7200012207031,86.75,86.0199966430664,4151,
3/14/2013,1/1/2016,1,86.5299987792969,,,0,
3/14/2013,2/1/2016,1,86.3600006103516,,,0,
3/14/2013,3/1/2016,1,86.1900024414063,,,0,
3/14/2013,4/1/2016,1,86.0299987792969,,,0,
3/14/2013,5/1/2016,1,85.9000015258789,,,0,
3/14/2013,6/1/2016,1,85.7799987792969,,,17,
3/14/2013,7/1/2016,1,85.6500015258789,,,0,
3/14/2013,8/1/2016,1,85.5400009155273,,,0,
3/14/2013,9/1/2016,1,85.4599990844727,,,0,
3/14/2013,10/1/2016,1,85.3899993896484,,,0,
3/14/2013,11/1/2016,1,85.3399963378906,,,0,
3/14/2013,12/1/2016,1,85.2799987792969,85.3199996948242,84.620002746582,933,
3/14/2013,1/1/2017,1,85.1900024414062,,,0,
3/14/2013,2/1/2017,1,85.0999984741211,,,0,
3/14/2013,3/1/2017,1,85.0100021362305,,,0,
3/14/2013,4/1/2017,1,84.9300003051758,,,0,
3/14/2013,5/1/2017,1,84.8499984741211,,,0,
3/14/2013,6/1/2017,1,84.7699966430664,,,0,
3/14/2013,7/1/2017,1,84.6999969482422,,,0,
3/14/2013,8/1/2017,1,84.6399993896484,,,0,
3/14/2013,9/1/2017,1,84.5800018310547,,,0,
3/14/2013,10/1/2017,1,84.5299987792969,,,0,
3/14/2013,11/1/2017,1,84.4899978637695,,,0,
3/14/2013,12/1/2017,1,84.4700012207031,84.4300003051758,83.8899993896484,239,
3/14/2013,1/1/2018,1,84.4100036621094,,,0,
3/14/2013,2/1/2018,1,84.3600006103516,,,0,
3/14/2013,3/1/2018,1,84.3099975585938,,,0,
3/14/2013,4/1/2018,1,84.2699966430664,,,0,
3/14/2013,5/1/2018,1,84.2300033569336,,,0,
3/14/2013,6/1/2018,1,84.1900024414062,,,0,
3/14/2013,7/1/2018,1,84.1500015258789,,,0,
3/14/2013,8/1/2018,1,84.120002746582,,,0,
3/14/2013,9/1/2018,1,84.0899963378906,,,0,
3/14/2013,10/1/2018,1,84.0699996948242,,,0,
3/14/2013,11/1/2018,1,84.0500030517578,,,0,
3/14/2013,12/1/2018,1,84.0299987792969,84.0699996948242,83.5199966430664,352,
3/14/2013,6/1/2019,1,83.8899993896484,,,0,
3/14/2013,12/1/2019,1,83.75,83.8499984741211,83.629997253418,67,
3/14/2013,6/1/2020,1,83.7300033569336,,,0,
3/14/2013,12/1/2020,1,83.7099990844727,,,0,
3/14/2013,6/1/2021,1,83.7300033569336,,,0,
3/14/2013,12/1/2021,1,83.75,,,0,
3/14/2013,4/1/2013,3,2.92950010299683,2.93899989128113,2.90700006484985,43806,
3/14/2013,5/1/2013,3,3.01309990882874,3.02480006217957,2.99539995193481,35588,
3/14/2013,6/1/2013,3,3.0064001083374,3.01309990882874,2.9860999584198,22677,
3/14/2013,7/1/2013,3,3.00300002098083,3.01169991493225,2.98130011558533,10910,
3/14/2013,8/1/2013,3,3.00119996070862,3.00200009346008,2.98060011863708,4307,
3/14/2013,9/1/2013,3,2.99650001525879,2.99860000610352,2.97819995880127,7136,
3/14/2013,10/1/2013,3,2.99040007591248,2.99710011482239,2.98130011558533,2581,
3/14/2013,11/1/2013,3,2.9828999042511,2.98959994316101,2.97639989852905,1806,
3/14/2013,12/1/2013,3,2.97499990463257,2.98340010643005,2.95000004768372,15220,
3/14/2013,1/1/2014,3,2.96939992904663,2.96860003471375,2.96860003471375,518,
3/14/2013,2/1/2014,3,2.96289992332458,2.96250009536743,2.96250009536743,246,
3/14/2013,3/1/2014,3,2.95560002326965,2.95000004768372,2.95000004768372,204,
3/14/2013,4/1/2014,3,2.94619989395142,2.94470000267029,,452,
3/14/2013,5/1/2014,3,2.93070006370544,,,127,
3/14/2013,6/1/2014,3,2.91490006446838,,,357,
3/14/2013,7/1/2014,3,2.90639996528625,,,4,
3/14/2013,8/1/2014,3,2.89989995956421,,,0,
3/14/2013,9/1/2014,3,2.89389991760254,,,0,
3/14/2013,10/1/2014,3,2.8889000415802,2.88599991798401,2.88599991798401,0,
3/14/2013,11/1/2014,3,2.88439989089966,,,0,
3/14/2013,12/1/2014,3,2.8798999786377,,,0,
3/14/2013,1/1/2015,3,2.87840008735657,,,0,
3/14/2013,2/1/2015,3,2.86989998817444,,,0,
3/14/2013,3/1/2015,3,2.85689997673035,,,0,
3/14/2013,4/1/2015,3,2.83189988136292,,,0,
3/14/2013,5/1/2015,3,2.81489992141724,,,0,
3/14/2013,6/1/2015,3,2.79889988899231,,,0,
3/14/2013,7/1/2015,3,2.79390001296997,,,0,
3/14/2013,8/1/2015,3,2.79040002822876,,,0,
3/14/2013,9/1/2015,3,2.78740000724792,,,0,
3/14/2013,10/1/2015,3,2.78439998626709,,,0,
3/14/2013,11/1/2015,3,2.78189992904663,,,0,
3/14/2013,12/1/2015,3,2.77940011024475,,,0,
3/14/2013,1/1/2016,3,2.78060007095337,,,0,
3/14/2013,2/1/2016,3,2.77449989318848,,,0,
3/14/2013,3/1/2016,3,2.7606999874115,,,0,
3/14/2013,4/1/2016,3,2.74270009994507,,,0,
3/14/2013,5/1/2016,3,2.73270010948181,,,0,
3/14/2013,6/1/2016,3,2.73169994354248,,,0,
3/14/2013,7/1/2016,3,2.73309993743896,,,0,
3/14/2013,8/1/2016,3,2.73460006713867,,,0,
3/14/2013,9/1/2016,3,2.73709988594055,,,0,
3/14/2013,10/1/2016,3,2.73959994316101,,,0,
3/14/2013,11/1/2016,3,2.74309992790222,,,0,
3/14/2013,12/1/2016,3,2.74559998512268,,,0,
3/14/2013,1/1/2017,3,2.7467999458313,,,0,
3/14/2013,4/1/2013,4,3.14129996299744,3.15319991111755,3.09829998016357,39830,
3/14/2013,5/1/2013,4,3.12969994544983,3.14120006561279,3.08999991416931,36534,
3/14/2013,6/1/2013,4,3.08809995651245,3.09739995002747,3.05060005187988,19226,
3/14/2013,7/1/2013,4,3.04290008544922,3.05189990997314,3.00979995727539,9339,
3/14/2013,8/1/2013,4,2.99429988861084,2.99559998512268,2.96300005912781,6342,
3/14/2013,9/1/2013,4,2.94079995155334,2.94300007820129,2.90409994125366,6351,
3/14/2013,10/1/2013,4,2.78080010414124,2.78229999542236,2.7606999874115,2072,
3/14/2013,11/1/2013,4,2.73000001907349,2.73320007324219,2.71029996871948,1581,
3/14/2013,12/1/2013,4,2.69630002975464,2.69860005378723,2.66109991073608,2264,
3/14/2013,1/1/2014,4,2.6774001121521,2.67499995231628,2.66219997406006,694,
3/14/2013,2/1/2014,4,2.67319989204407,,,468,
3/14/2013,3/1/2014,4,2.67960000038147,,,181,
3/14/2013,4/1/2014,4,2.8445999622345,,,20,
3/14/2013,5/1/2014,4,2.83529996871948,,,0,
3/14/2013,6/1/2014,4,2.80780005455017,,,0,
3/14/2013,7/1/2014,4,2.77220010757446,,,0,
3/14/2013,8/1/2014,4,2.73659992218018,,,0,
3/14/2013,9/1/2014,4,2.69020009040833,,,0,
3/14/2013,10/1/2014,4,2.55509996414185,,,0,
3/14/2013,11/1/2014,4,2.52430009841919,,,0,
3/14/2013,12/1/2014,4,2.5032000541687,,,0,
3/14/2013,1/1/2015,4,2.51119995117187,,,0,
3/14/2013,2/1/2015,4,2.52419996261597,,,0,
3/14/2013,3/1/2015,4,2.53819990158081,,,0,
3/14/2013,4/1/2015,4,2.66820001602173,,,0,
3/14/2013,5/1/2015,4,2.67070007324219,,,0,
3/14/2013,6/1/2015,4,2.65569996833801,,,0,
3/14/2013,7/1/2015,4,2.63770008087158,,,0,
3/14/2013,8/1/2015,4,2.61870002746582,,,0,
3/14/2013,9/1/2015,4,2.59570002555847,,,0,
3/14/2013,10/1/2015,4,2.47569990158081,,,0,
3/14/2013,11/1/2015,4,2.44569993019104,,,0,
3/14/2013,12/1/2015,4,2.42569994926453,,,0,
3/14/2013,1/1/2016,4,2.42569994926453,,,0,
3/14/2013,2/1/2016,4,2.42770004272461,,,0,
3/14/2013,3/1/2016,4,2.43269991874695,,,0,
3/15/2013,4/1/2013,1,93.4499969482422,93.8399963378906,93,175011,
3/15/2013,5/1/2013,1,93.8199996948242,94.1999969482422,93.3600006103516,107521,
3/15/2013,6/1/2013,1,94.0899963378906,94.4199981689453,93.5899963378906,52617,
3/15/2013,7/1/2013,1,94.2300033569336,94.5199966430664,93.7300033569336,26037,
3/15/2013,8/1/2013,1,94.1900024414062,94.4499969482422,93.6999969482422,17557,
3/15/2013,9/1/2013,1,93.9800033569336,94.2200012207031,93.4800033569336,18050,
3/15/2013,10/1/2013,1,93.6399993896484,93.8600006103516,93.1399993896484,6605,
3/15/2013,11/1/2013,1,93.2600021362305,93.379997253418,92.75,3572,
3/15/2013,12/1/2013,1,92.8600006103516,93.0800018310547,92.3399963378906,40839,
3/15/2013,1/1/2014,1,92.4400024414063,92.4499969482422,91.9300003051758,4725,
3/15/2013,2/1/2014,1,92.0500030517578,92.0299987792969,91.9499969482422,2037,
3/15/2013,3/1/2014,1,91.6999969482422,91.8099975585938,91.2300033569336,3362,
3/15/2013,4/1/2014,1,91.379997253418,,,702,
3/15/2013,5/1/2014,1,91.0899963378906,,,980,
3/15/2013,6/1/2014,1,90.8399963378906,91,90.379997253418,6796,
3/15/2013,7/1/2014,1,90.5599975585938,,,254,
3/15/2013,8/1/2014,1,90.3099975585937,,,222,
3/15/2013,9/1/2014,1,90.0599975585937,,,245,
3/15/2013,10/1/2014,1,89.8399963378906,,,405,
3/15/2013,11/1/2014,1,89.6399993896484,,,344,
3/15/2013,12/1/2014,1,89.4700012207031,89.6800003051758,89,15211,
3/15/2013,1/1/2015,1,89.1800003051758,,,45,
3/15/2013,2/1/2015,1,88.9199981689453,,,15,
3/15/2013,3/1/2015,1,88.6800003051758,,,5,
3/15/2013,4/1/2015,1,88.4599990844727,,,0,
3/15/2013,5/1/2015,1,88.2600021362305,,,0,
3/15/2013,6/1/2015,1,88.0599975585938,,,445,
3/15/2013,7/1/2015,1,87.8300018310547,,,2,
3/15/2013,8/1/2015,1,87.629997253418,87.7699966430664,87.7699966430664,2,
3/15/2013,9/1/2015,1,87.4499969482422,,,0,
3/15/2013,10/1/2015,1,87.3099975585938,,,0,
3/15/2013,11/1/2015,1,87.2200012207031,,,300,
3/15/2013,12/1/2015,1,87.1500015258789,87.3499984741211,86.6999969482422,4844,
3/15/2013,1/1/2016,1,86.9700012207031,,,0,
3/15/2013,2/1/2016,1,86.8000030517578,,,0,
3/15/2013,3/1/2016,1,86.629997253418,,,0,
3/15/2013,4/1/2016,1,86.4700012207031,,,0,
3/15/2013,5/1/2016,1,86.3399963378906,,,0,
3/15/2013,6/1/2016,1,86.2300033569336,,,0,
3/15/2013,7/1/2016,1,86.0999984741211,,,0,
3/15/2013,8/1/2016,1,86,,,0,
3/15/2013,9/1/2016,1,85.9199981689453,,,0,
3/15/2013,10/1/2016,1,85.8499984741211,,,0,
3/15/2013,11/1/2016,1,85.8000030517578,,,0,
3/15/2013,12/1/2016,1,85.75,85.9300003051758,85.2099990844727,1303,
3/15/2013,1/1/2017,1,85.6600036621094,,,0,
3/15/2013,2/1/2017,1,85.5699996948242,,,0,
3/15/2013,3/1/2017,1,85.4800033569336,,,0,
3/15/2013,4/1/2017,1,85.4000015258789,,,0,
3/15/2013,5/1/2017,1,85.3199996948242,,,0,
3/15/2013,6/1/2017,1,85.2399978637695,,,0,
3/15/2013,7/1/2017,1,85.1699981689453,,,0,
3/15/2013,8/1/2017,1,85.1100006103516,,,0,
3/15/2013,9/1/2017,1,85.0500030517578,,,0,
3/15/2013,10/1/2017,1,84.9899978637695,,,0,
3/15/2013,11/1/2017,1,84.9499969482422,,,0,
3/15/2013,12/1/2017,1,84.9300003051758,85.1100006103516,84.5,764,
3/15/2013,1/1/2018,1,84.870002746582,,,0,
3/15/2013,2/1/2018,1,84.8199996948242,,,0,
3/15/2013,3/1/2018,1,84.7699966430664,,,0,
3/15/2013,4/1/2018,1,84.7300033569336,,,0,
3/15/2013,5/1/2018,1,84.6900024414063,,,0,
3/15/2013,6/1/2018,1,84.6500015258789,,,0,
3/15/2013,7/1/2018,1,84.6100006103516,,,0,
3/15/2013,8/1/2018,1,84.5800018310547,,,0,
3/15/2013,9/1/2018,1,84.5500030517578,,,0,
3/15/2013,10/1/2018,1,84.5299987792969,,,0,
3/15/2013,11/1/2018,1,84.5100021362305,,,0,
3/15/2013,12/1/2018,1,84.4899978637695,84.6699981689453,84.0999984741211,277,
3/15/2013,6/1/2019,1,84.3499984741211,,,0,
3/15/2013,12/1/2019,1,84.2099990844727,84.3300018310547,,16,
3/15/2013,6/1/2020,1,84.1900024414062,,,0,
3/15/2013,12/1/2020,1,84.1699981689453,84.0599975585937,,0,
3/15/2013,6/1/2021,1,84.1900024414062,,,0,
3/15/2013,12/1/2021,1,84.2099990844727,,,0,
3/15/2013,4/1/2013,3,2.93899989128113,2.96670007705688,2.92700004577637,35315,
3/15/2013,5/1/2013,3,3.03060007095337,3.05450010299683,3.01640009880066,25151,
3/15/2013,6/1/2013,3,3.02500009536743,3.04439997673035,3.00950002670288,14971,
3/15/2013,7/1/2013,3,3.02119994163513,3.03909993171692,3.00720000267029,7263,
3/15/2013,8/1/2013,3,3.01830005645752,3.03220009803772,3.01349997520447,3724,
3/15/2013,9/1/2013,3,3.01279997825623,3.03150010108948,2.99650001525879,4136,
3/15/2013,10/1/2013,3,3.0058000087738,3.01740002632141,3.0090000629425,2150,
3/15/2013,11/1/2013,3,2.99769997596741,3.0081000328064,2.99769997596741,1339,
3/15/2013,12/1/2013,3,2.9893000125885,3.0081000328064,2.97270011901855,7720,
3/15/2013,1/1/2014,3,2.98320007324219,2.98959994316101,2.98499989509583,1225,
3/15/2013,2/1/2014,3,2.97639989852905,2.98000001907349,2.98000001907349,360,
3/15/2013,3/1/2014,3,2.96869993209839,2.97499990463257,2.97350001335144,244,
3/15/2013,4/1/2014,3,2.95860004425049,2.97239995002747,,235,
3/15/2013,5/1/2014,3,2.94339990615845,,,91,
3/15/2013,6/1/2014,3,2.92840003967285,2.93129992485046,2.93129992485046,439,
3/15/2013,7/1/2014,3,2.91989994049072,,,0,
3/15/2013,8/1/2014,3,2.91339993476868,,,0,
3/15/2013,9/1/2014,3,2.90739989280701,,,0,
3/15/2013,10/1/2014,3,2.90240001678467,,,0,
3/15/2013,11/1/2014,3,2.89790010452271,,,0,
3/15/2013,12/1/2014,3,2.89339995384216,,,1,
3/15/2013,1/1/2015,3,2.89190006256104,,,0,
3/15/2013,2/1/2015,3,2.88339996337891,,,0,
3/15/2013,3/1/2015,3,2.87039995193481,,,0,
3/15/2013,4/1/2015,3,2.84540009498596,,,0,
3/15/2013,5/1/2015,3,2.8283998966217,,,0,
3/15/2013,6/1/2015,3,2.81240010261536,,,0,
3/15/2013,7/1/2015,3,2.80739998817444,,,0,
3/15/2013,8/1/2015,3,2.80390000343323,,,0,
3/15/2013,9/1/2015,3,2.80089998245239,,,0,
3/15/2013,10/1/2015,3,2.79789996147156,,,0,
3/15/2013,11/1/2015,3,2.7953999042511,,,0,
3/15/2013,12/1/2015,3,2.79290008544922,,,0,
3/15/2013,1/1/2016,3,2.79410004615784,,,0,
3/15/2013,2/1/2016,3,2.78800010681152,,,0,
3/15/2013,3/1/2016,3,2.77419996261597,,,0,
3/15/2013,4/1/2016,3,2.75620007514954,,,0,
3/15/2013,5/1/2016,3,2.74620008468628,,,0,
3/15/2013,6/1/2016,3,2.74519991874695,,,0,
3/15/2013,7/1/2016,3,2.74659991264343,,,0,
3/15/2013,8/1/2016,3,2.74810004234314,,,0,
3/15/2013,9/1/2016,3,2.7506000995636,,,0,
3/15/2013,10/1/2016,3,2.75309991836548,,,0,
3/15/2013,11/1/2016,3,2.75659990310669,,,0,
3/15/2013,12/1/2016,3,2.75909996032715,,,0,
3/15/2013,1/1/2017,3,2.76029992103577,,,0,
3/15/2013,4/1/2013,4,3.16380000114441,3.17829990386963,3.1314001083374,41138,
3/15/2013,5/1/2013,4,3.15030002593994,3.16449999809265,3.11999988555908,32052,
3/15/2013,6/1/2013,4,3.10770010948181,3.11949992179871,3.0789999961853,15206,
3/15/2013,7/1/2013,4,3.06150007247925,3.07010006904602,3.03690004348755,9198,
3/15/2013,8/1/2013,4,3.01119995117187,3.01749992370605,2.98779988288879,5442,
3/15/2013,9/1/2013,4,2.9563000202179,2.96359992027283,2.9349000453949,4769,
3/15/2013,10/1/2013,4,2.79329991340637,2.79780006408691,2.78080010414124,3188,
3/15/2013,11/1/2013,4,2.74300003051758,2.74690008163452,2.72740006446838,1334,
3/15/2013,12/1/2013,4,2.71000003814697,2.71650004386902,2.6939001083374,1773,
3/15/2013,1/1/2014,4,2.69280004501343,2.70000004768372,2.70000004768372,289,
3/15/2013,2/1/2014,4,2.6900999546051,2.68759989738464,2.68670010566711,239,
3/15/2013,3/1/2014,4,2.69689989089966,,,91,
3/15/2013,4/1/2014,4,2.86190009117126,,,30,
3/15/2013,5/1/2014,4,2.85260009765625,,,4,
3/15/2013,6/1/2014,4,2.82509994506836,,,5,
3/15/2013,7/1/2014,4,2.78949999809265,,,0,
3/15/2013,8/1/2014,4,2.75390005111694,,,0,
3/15/2013,9/1/2014,4,2.70749998092651,,,0,
3/15/2013,10/1/2014,4,2.57240009307861,,,0,
3/15/2013,11/1/2014,4,2.54159998893738,,,0,
3/15/2013,12/1/2014,4,2.52049994468689,,,2,
3/15/2013,1/1/2015,4,2.52850008010864,,,0,
3/15/2013,2/1/2015,4,2.54150009155273,,,0,
3/15/2013,3/1/2015,4,2.55550003051758,,,0,
3/15/2013,4/1/2015,4,2.68549990653992,,,0,
3/15/2013,5/1/2015,4,2.68799996376038,,,0,
3/15/2013,6/1/2015,4,2.67300009727478,,,0,
3/15/2013,7/1/2015,4,2.65499997138977,,,0,
3/15/2013,8/1/2015,4,2.63599991798401,,,0,
3/15/2013,9/1/2015,4,2.61299991607666,,,0,
3/15/2013,10/1/2015,4,2.49300003051758,,,0,
3/15/2013,11/1/2015,4,2.46300005912781,,,0,
3/15/2013,12/1/2015,4,2.44300007820129,,,0,
3/15/2013,1/1/2016,4,2.44300007820129,,,0,
3/15/2013,2/1/2016,4,2.4449999332428,,,0,
3/15/2013,3/1/2016,4,2.45000004768372,,,0,
3/18/2013,4/1/2013,1,93.7399978637695,93.9400024414062,91.7600021362305,151208,
3/18/2013,5/1/2013,1,94.1100006103516,94.3199996948242,92.1399993896484,158197,
3/18/2013,6/1/2013,1,94.3600006103516,94.5699996948242,92.4499969482422,53102,
3/18/2013,7/1/2013,1,94.5,94.6800003051758,92.6100006103516,23049,
3/18/2013,8/1/2013,1,94.4400024414063,94.5500030517578,92.629997253418,10663,
3/18/2013,9/1/2013,1,94.2099990844727,94.3600006103516,92.4199981689453,14034,
3/18/2013,10/1/2013,1,93.870002746582,93.9100036621094,92.0500030517578,7264,
3/18/2013,11/1/2013,1,93.4899978637695,93.5500030517578,92.0100021362305,5814,
3/18/2013,12/1/2013,1,93.0999984741211,93.2200012207031,91.3300018310547,32716,
3/18/2013,1/1/2014,1,92.6800003051758,91.7099990844727,91.4100036621094,2881,
3/18/2013,2/1/2014,1,92.2900009155273,92.379997253418,91.1500015258789,1188,
3/18/2013,3/1/2014,1,91.9300003051758,92,90.5999984741211,2744,
3/18/2013,4/1/2014,1,91.5999984741211,90.6999969482422,90.4800033569336,788,
3/18/2013,5/1/2014,1,91.3000030517578,,,500,
3/18/2013,6/1/2014,1,91.0500030517578,91.0299987792969,89.4400024414063,7122,
3/18/2013,7/1/2014,1,90.7799987792969,,,242,
3/18/2013,8/1/2014,1,90.5299987792969,,,182,
3/18/2013,9/1/2014,1,90.2900009155274,90,90,483,
3/18/2013,10/1/2014,1,90.0699996948242,,,145,
3/18/2013,11/1/2014,1,89.870002746582,,,76,
3/18/2013,12/1/2014,1,89.7099990844727,89.75,88.2300033569336,11911,
3/18/2013,1/1/2015,1,89.4300003051758,,,193,
3/18/2013,2/1/2015,1,89.1800003051758,,,54,
3/18/2013,3/1/2015,1,88.9499969482422,,,3,
3/18/2013,4/1/2015,1,88.7399978637695,,,1,
3/18/2013,5/1/2015,1,88.5500030517578,88.5500030517578,88.5500030517578,1,
3/18/2013,6/1/2015,1,88.3600006103516,,,881,
3/18/2013,7/1/2015,1,88.1399993896484,88.0299987792969,88.0299987792969,1,
3/18/2013,8/1/2015,1,87.9499969482422,,,0,
3/18/2013,9/1/2015,1,87.7799987792969,,,0,
3/18/2013,10/1/2015,1,87.6500015258789,,,0,
3/18/2013,11/1/2015,1,87.5699996948242,,,0,
3/18/2013,12/1/2015,1,87.5100021362305,87.5,86.3300018310547,3578,
3/18/2013,1/1/2016,1,87.3399963378906,,,0,
3/18/2013,2/1/2016,1,87.1800003051758,,,0,
3/18/2013,3/1/2016,1,87.0199966430664,,,0,
3/18/2013,4/1/2016,1,86.870002746582,,,0,
3/18/2013,5/1/2016,1,86.75,,,0,
3/18/2013,6/1/2016,1,86.6500015258789,,,0,
3/18/2013,7/1/2016,1,86.5299987792969,,,0,
3/18/2013,8/1/2016,1,86.4400024414062,,,0,
3/18/2013,9/1/2016,1,86.370002746582,,,0,
3/18/2013,10/1/2016,1,86.3099975585937,,,0,
3/18/2013,11/1/2016,1,86.2699966430664,,,0,
3/18/2013,12/1/2016,1,86.2300033569336,86.4499969482422,85.0299987792969,339,
3/18/2013,1/1/2017,1,86.1399993896484,,,0,
3/18/2013,2/1/2017,1,86.0599975585938,,,0,
3/18/2013,3/1/2017,1,85.9800033569336,,,0,
3/18/2013,4/1/2017,1,85.9000015258789,,,0,
3/18/2013,5/1/2017,1,85.8300018310547,,,0,
3/18/2013,6/1/2017,1,85.7600021362305,,,0,
3/18/2013,7/1/2017,1,85.6900024414063,,,0,
3/18/2013,8/1/2017,1,85.629997253418,,,0,
3/18/2013,9/1/2017,1,85.5800018310547,,,0,
3/18/2013,10/1/2017,1,85.5299987792969,,,0,
3/18/2013,11/1/2017,1,85.5,,,0,
3/18/2013,12/1/2017,1,85.4800033569336,85.4100036621094,84.4499969482422,80,
3/18/2013,1/1/2018,1,85.4199981689453,,,0,
3/18/2013,2/1/2018,1,85.370002746582,,,0,
3/18/2013,3/1/2018,1,85.3199996948242,,,0,
3/18/2013,4/1/2018,1,85.2699966430664,,,0,
3/18/2013,5/1/2018,1,85.2300033569336,,,0,
3/18/2013,6/1/2018,1,85.1900024414062,,,0,
3/18/2013,7/1/2018,1,85.1500015258789,,,0,
3/18/2013,8/1/2018,1,85.120002746582,,,0,
3/18/2013,9/1/2018,1,85.0899963378906,,,0,
3/18/2013,10/1/2018,1,85.0599975585937,,,0,
3/18/2013,11/1/2018,1,85.0400009155274,,,0,
3/18/2013,12/1/2018,1,85.0199966430664,84.9899978637695,84.120002746582,36,
3/18/2013,6/1/2019,1,84.879997253418,,,0,
3/18/2013,12/1/2019,1,84.7399978637695,84.5500030517578,84.1699981689453,1,
3/18/2013,6/1/2020,1,84.7200012207031,,,0,
3/18/2013,12/1/2020,1,84.6999969482422,84.3000030517578,,0,
3/18/2013,6/1/2021,1,84.7200012207031,,,0,
3/18/2013,12/1/2021,1,84.7399978637695,,,0,
3/18/2013,4/1/2013,3,2.92670011520386,2.94359993934631,2.89299988746643,39508,
3/18/2013,5/1/2013,3,3.03139996528625,3.03600001335144,2.98370003700256,32251,
3/18/2013,6/1/2013,3,3.02620005607605,3.02940011024475,2.9779999256134,22751,
3/18/2013,7/1/2013,3,3.02419996261597,3.02670001983643,2.97630000114441,14301,
3/18/2013,8/1/2013,3,3.021399974823,3.02230000495911,2.97519993782043,7842,
3/18/2013,9/1/2013,3,3.01609992980957,3.01640009880066,2.978600025177,4422,
3/18/2013,10/1/2013,3,3.00909996032715,3.00950002670288,2.9760000705719,2802,
3/18/2013,11/1/2013,3,3.00090003013611,3.00180006027222,2.96499991416931,1350,
3/18/2013,12/1/2013,3,2.99200010299683,2.9967999458313,2.94689989089966,5976,
3/18/2013,1/1/2014,3,2.98550009727478,2.98709988594055,2.9614999294281,683,
3/18/2013,2/1/2014,3,2.97880005836487,2.98300004005432,2.97499990463257,225,
3/18/2013,3/1/2014,3,2.9711000919342,2.96440005302429,2.93199992179871,235,
3/18/2013,4/1/2014,3,2.96119999885559,2.96250009536743,2.95790004730225,292,
3/18/2013,5/1/2014,3,2.94600009918213,2.9400999546051,2.93989992141724,5,
3/18/2013,6/1/2014,3,2.93099999427795,2.92409992218018,2.92009997367859,48,
3/18/2013,7/1/2014,3,2.92249989509583,,,0,
3/18/2013,8/1/2014,3,2.91599988937378,,,0,
3/18/2013,9/1/2014,3,2.91000008583069,,,0,
3/18/2013,10/1/2014,3,2.90499997138977,,,0,
3/18/2013,11/1/2014,3,2.90050005912781,,,0,
3/18/2013,12/1/2014,3,2.89599990844727,,,0,
3/18/2013,1/1/2015,3,2.89450001716614,,,0,
3/18/2013,2/1/2015,3,2.88599991798401,,,0,
3/18/2013,3/1/2015,3,2.87299990653992,,,0,
3/18/2013,4/1/2015,3,2.84800004959106,,,0,
3/18/2013,5/1/2015,3,2.83100008964539,,,0,
3/18/2013,6/1/2015,3,2.81500005722046,,,0,
3/18/2013,7/1/2015,3,2.80999994277954,,,0,
3/18/2013,8/1/2015,3,2.80649995803833,,,0,
3/18/2013,9/1/2015,3,2.8034999370575,,,0,
3/18/2013,10/1/2015,3,2.80049991607666,,,0,
3/18/2013,11/1/2015,3,2.79800009727478,,,0,
3/18/2013,12/1/2015,3,2.79550004005432,,,0,
3/18/2013,1/1/2016,3,2.79670000076294,,,0,
3/18/2013,2/1/2016,3,2.79060006141663,,,0,
3/18/2013,3/1/2016,3,2.77679991722107,,,0,
3/18/2013,4/1/2016,3,2.75880002975464,,,0,
3/18/2013,5/1/2016,3,2.74880003929138,,,0,
3/18/2013,6/1/2016,3,2.74780011177063,,,0,
3/18/2013,7/1/2016,3,2.74920010566711,,,0,
3/18/2013,8/1/2016,3,2.75069999694824,,,0,
3/18/2013,9/1/2016,3,2.7532000541687,,,0,
3/18/2013,10/1/2016,3,2.75570011138916,,,0,
3/18/2013,11/1/2016,3,2.75920009613037,,,0,
3/18/2013,12/1/2016,3,2.76169991493225,,,0,
3/18/2013,1/1/2017,3,2.76290011405945,,,0,
3/18/2013,4/1/2013,4,3.12890005111694,3.16000008583069,3.09969997406006,28984,
3/18/2013,5/1/2013,4,3.11759996414185,3.1438000202179,3.08809995651245,29374,
3/18/2013,6/1/2013,4,3.07820010185242,3.10060000419617,3.04850006103516,14960,
3/18/2013,7/1/2013,4,3.03369998931885,3.05450010299683,3.01099991798401,7704,
3/18/2013,8/1/2013,4,2.98530006408691,3.00390005111694,2.96359992027283,4609,
3/18/2013,9/1/2013,4,2.93249988555908,2.9439001083374,2.90269994735718,3836,
3/18/2013,10/1/2013,4,2.77099990844727,2.78299999237061,2.74810004234314,1825,
3/18/2013,11/1/2013,4,2.71979999542236,2.70900011062622,2.70449995994568,1322,
3/18/2013,12/1/2013,4,2.68630003929138,2.70000004768372,2.66409993171692,1835,
3/18/2013,1/1/2014,4,2.66969990730286,2.66680002212524,2.65070009231567,169,
3/18/2013,2/1/2014,4,2.66739988327026,,,26,
3/18/2013,3/1/2014,4,2.67470002174377,,,50,
3/18/2013,4/1/2014,4,2.8396999835968,,,50,
3/18/2013,5/1/2014,4,2.83039999008179,,,1,
3/18/2013,6/1/2014,4,2.80290007591248,,,1,
3/18/2013,7/1/2014,4,2.76729989051819,,,0,
3/18/2013,8/1/2014,4,2.73169994354248,,,0,
3/18/2013,9/1/2014,4,2.68530011177063,,,0,
3/18/2013,10/1/2014,4,2.55019998550415,,,0,
3/18/2013,11/1/2014,4,2.51939988136291,,,0,
3/18/2013,12/1/2014,4,2.49830007553101,,,0,
3/18/2013,1/1/2015,4,2.50629997253418,,,0,
3/18/2013,2/1/2015,4,2.51929998397827,,,0,
3/18/2013,3/1/2015,4,2.53329992294312,,,0,
3/18/2013,4/1/2015,4,2.66330003738403,,,0,
3/18/2013,5/1/2015,4,2.66580009460449,,,0,
3/18/2013,6/1/2015,4,2.65079998970032,,,0,
3/18/2013,7/1/2015,4,2.63280010223389,,,0,
3/18/2013,8/1/2015,4,2.61380004882812,,,0,
3/18/2013,9/1/2015,4,2.59080004692078,,,0,
3/18/2013,10/1/2015,4,2.47079992294312,,,0,
3/18/2013,11/1/2015,4,2.44079995155334,,,0,
3/18/2013,12/1/2015,4,2.42079997062683,,,0,
3/18/2013,1/1/2016,4,2.42079997062683,,,0,
3/18/2013,2/1/2016,4,2.42280006408691,,,0,
3/18/2013,3/1/2016,4,2.42779994010925,,,0,
3/19/2013,4/1/2013,1,92.1600036621094,94.0899963378906,92.0299987792969,96796,
3/19/2013,5/1/2013,1,92.5199966430664,94.4700012207031,92.3600006103516,286846,
3/19/2013,6/1/2013,1,92.8000030517578,94.7200012207031,92.6500015258789,91504,
3/19/2013,7/1/2013,1,92.9899978637695,94.8600006103516,92.8600006103516,41579,
3/19/2013,8/1/2013,1,92.9800033569336,94.7699966430664,92.8899993896484,17778,
3/19/2013,9/1/2013,1,92.7699966430664,94.5400009155273,92.6900024414062,17297,
3/19/2013,10/1/2013,1,92.4300003051758,94.1800003051758,92.370002746582,7022,
3/19/2013,11/1/2013,1,92.0500030517578,93.7799987792969,93.2699966430664,5995,
3/19/2013,12/1/2013,1,91.6699981689453,93.379997253418,91.5400009155274,52627,
3/19/2013,1/1/2014,1,91.2799987792969,92.9400024414062,91.2799987792969,5031,
3/19/2013,2/1/2014,1,90.9199981689453,91,91,1871,
3/19/2013,3/1/2014,1,90.6100006103516,92.1800003051758,90.5800018310547,2836,
3/19/2013,4/1/2014,1,90.3199996948242,,,1366,
3/19/2013,5/1/2014,1,90.0500030517578,,,942,
3/19/2013,6/1/2014,1,89.8199996948242,91.2600021362305,89.8000030517578,10791,
3/19/2013,7/1/2014,1,89.5699996948242,,,726,
3/19/2013,8/1/2014,1,89.3499984741211,,,433,
3/19/2013,9/1/2014,1,89.1600036621094,,,5449,
3/19/2013,10/1/2014,1,88.9899978637695,,,545,
3/19/2013,11/1/2014,1,88.8399963378906,,,1882,
3/19/2013,12/1/2014,1,88.7300033569336,89.9100036621094,88.5299987792969,19746,
3/19/2013,1/1/2015,1,88.4800033569336,,,338,
3/19/2013,2/1/2015,1,88.2600021362305,89.3399963378906,89.3399963378906,157,
3/19/2013,3/1/2015,1,88.0500030517578,89.0699996948242,89.0699996948242,2,
3/19/2013,4/1/2015,1,87.8600006103516,88.8000030517578,88.8000030517578,1,
3/19/2013,5/1/2015,1,87.6900024414062,,,1,
3/19/2013,6/1/2015,1,87.5199966430664,88.3600006103516,88.3600006103516,1197,
3/19/2013,7/1/2015,1,87.3099975585938,,,100,
3/19/2013,8/1/2015,1,87.129997253418,,,0,
3/19/2013,9/1/2015,1,86.9700012207031,,,0,
3/19/2013,10/1/2015,1,86.8499984741211,,,0,
3/19/2013,11/1/2015,1,86.7799987792969,,,0,
3/19/2013,12/1/2015,1,86.7300033569336,87.6999969482422,86.4899978637695,7603,
3/19/2013,1/1/2016,1,86.5599975585937,,,0,
3/19/2013,2/1/2016,1,86.4000015258789,,,0,
3/19/2013,3/1/2016,1,86.25,,,0,
3/19/2013,4/1/2016,1,86.0999984741211,,,0,
3/19/2013,5/1/2016,1,85.9899978637695,,,0,
3/19/2013,6/1/2016,1,85.8899993896484,,,1,
3/19/2013,7/1/2016,1,85.7699966430664,,,0,
3/19/2013,8/1/2016,1,85.6800003051758,,,0,
3/19/2013,9/1/2016,1,85.6100006103516,,,0,
3/19/2013,10/1/2016,1,85.5500030517578,,,0,
3/19/2013,11/1/2016,1,85.5100021362305,,,0,
3/19/2013,12/1/2016,1,85.4800033569336,,85.7699966430664,1123,
3/19/2013,1/1/2017,1,85.3899993896484,,,0,
3/19/2013,2/1/2017,1,85.3000030517578,,,0,
3/19/2013,3/1/2017,1,85.2099990844727,,,0,
3/19/2013,4/1/2017,1,85.129997253418,,,0,
3/19/2013,5/1/2017,1,85.0500030517578,,,0,
3/19/2013,6/1/2017,1,84.9800033569336,,,0,
3/19/2013,7/1/2017,1,84.9100036621094,,,0,
3/19/2013,8/1/2017,1,84.8499984741211,,,0,
3/19/2013,9/1/2017,1,84.7900009155273,,,0,
3/19/2013,10/1/2017,1,84.7399978637695,,,0,
3/19/2013,11/1/2017,1,84.6999969482422,,,0,
3/19/2013,12/1/2017,1,84.6800003051758,84.620002746582,84.620002746582,522,
3/19/2013,1/1/2018,1,84.620002746582,,,0,
3/19/2013,2/1/2018,1,84.5599975585938,,,0,
3/19/2013,3/1/2018,1,84.5100021362305,,,0,
3/19/2013,4/1/2018,1,84.4599990844727,,,0,
3/19/2013,5/1/2018,1,84.4100036621094,,,0,
3/19/2013,6/1/2018,1,84.370002746582,,,0,
3/19/2013,7/1/2018,1,84.3300018310547,,,0,
3/19/2013,8/1/2018,1,84.2900009155273,,,0,
3/19/2013,9/1/2018,1,84.2600021362305,,,0,
3/19/2013,10/1/2018,1,84.2300033569336,,,0,
3/19/2013,11/1/2018,1,84.1999969482422,,,0,
3/19/2013,12/1/2018,1,84.1800003051758,85.1399993896484,84.0400009155274,89,
3/19/2013,6/1/2019,1,84.0400009155274,,,0,
3/19/2013,12/1/2019,1,83.9000015258789,,83.9899978637695,0,
3/19/2013,6/1/2020,1,83.879997253418,,,0,
3/19/2013,12/1/2020,1,83.8600006103516,,84.1399993896484,0,
3/19/2013,6/1/2021,1,83.879997253418,,,0,
3/19/2013,12/1/2021,1,83.9000015258789,,,0,
3/19/2013,4/1/2013,3,2.86409997940063,2.92549991607666,2.84299993515015,42191,
3/19/2013,5/1/2013,3,2.96840000152588,3.03139996528625,2.95510005950928,62574,
3/19/2013,6/1/2013,3,2.96580004692078,3.02250003814697,2.95790004730225,44979,
3/19/2013,7/1/2013,3,2.96609997749329,3.01799988746643,2.96269989013672,18982,
3/19/2013,8/1/2013,3,2.9646999835968,3.01279997825623,2.96000003814697,10451,
3/19/2013,9/1/2013,3,2.96129989624023,3.00999999046326,2.95659995079041,10822,
3/19/2013,10/1/2013,3,2.95619988441467,2.99990010261536,2.95429992675781,3647,
3/19/2013,11/1/2013,3,2.94980001449585,2.99850010871887,2.94770002365112,2765,
3/19/2013,12/1/2013,3,2.94230008125305,2.99070000648499,2.93910002708435,16698,
3/19/2013,1/1/2014,3,2.93659996986389,2.9779999256134,2.9375,629,
3/19/2013,2/1/2014,3,2.93009996414185,2.97449994087219,2.93199992179871,103,
3/19/2013,3/1/2014,3,2.92210006713867,2.92499995231628,2.92009997367859,132,
3/19/2013,4/1/2014,3,2.91210007667542,,,344,
3/19/2013,5/1/2014,3,2.89829993247986,,,43,
3/19/2013,6/1/2014,3,2.88409996032715,2.90899991989136,2.90619993209839,509,
3/19/2013,7/1/2014,3,2.87610006332397,,,25,
3/19/2013,8/1/2014,3,2.86960005760193,,,0,
3/19/2013,9/1/2014,3,2.86360001564026,,,5,
3/19/2013,10/1/2014,3,2.85859990119934,,,0,
3/19/2013,11/1/2014,3,2.85409998893738,,,0,
3/19/2013,12/1/2014,3,2.84960007667542,2.88319993019104,2.853600025177,116,
3/19/2013,1/1/2015,3,2.84809994697571,2.89000010490417,2.89000010490417,0,
3/19/2013,2/1/2015,3,2.83960008621216,,,0,
3/19/2013,3/1/2015,3,2.82760000228882,,,0,
3/19/2013,4/1/2015,3,2.80460000038147,,,0,
3/19/2013,5/1/2015,3,2.78959989547729,,,0,
3/19/2013,6/1/2015,3,2.77559995651245,,,0,
3/19/2013,7/1/2015,3,2.77060008049011,,,0,
3/19/2013,8/1/2015,3,2.7671000957489,,,0,
3/19/2013,9/1/2015,3,2.76410007476807,,,0,
3/19/2013,10/1/2015,3,2.76110005378723,,,0,
3/19/2013,11/1/2015,3,2.75859999656677,,,0,
3/19/2013,12/1/2015,3,2.75609993934631,,,0,
3/19/2013,1/1/2016,3,2.75729990005493,,,0,
3/19/2013,2/1/2016,3,2.75119996070862,,,0,
3/19/2013,3/1/2016,3,2.73740005493164,,,0,
3/19/2013,4/1/2016,3,2.71939992904663,,,0,
3/19/2013,5/1/2016,3,2.70939993858337,,,0,
3/19/2013,6/1/2016,3,2.70840001106262,,,0,
3/19/2013,7/1/2016,3,2.70980000495911,,,0,
3/19/2013,8/1/2016,3,2.71129989624023,,,0,
3/19/2013,9/1/2016,3,2.71379995346069,,,0,
3/19/2013,10/1/2016,3,2.71630001068115,,,0,
3/19/2013,11/1/2016,3,2.71979999542236,,,0,
3/19/2013,12/1/2016,3,2.72230005264282,,,0,
3/19/2013,1/1/2017,3,2.72350001335144,,,0,
3/19/2013,4/1/2013,4,3.04509997367859,3.12199997901916,3.0327000617981,41024,
3/19/2013,5/1/2013,4,3.04029989242554,3.11179995536804,3.02880001068115,52158,
3/19/2013,6/1/2013,4,3.00589990615845,3.07270002365112,2.99589991569519,25367,
3/19/2013,7/1/2013,4,2.96620011329651,3.02729988098145,2.95560002326965,13794,
3/19/2013,8/1/2013,4,2.92179989814758,2.97869992256165,2.91020011901855,12044,
3/19/2013,9/1/2013,4,2.87190008163452,2.92919993400574,2.85989999771118,5669,
3/19/2013,10/1/2013,4,2.71289992332458,2.75510001182556,2.7146999835968,1984,
3/19/2013,11/1/2013,4,2.66420006752014,2.70840001106262,2.66070008277893,1659,
3/19/2013,12/1/2013,4,2.63229990005493,2.67779994010925,2.62779998779297,2219,
3/19/2013,1/1/2014,4,2.61680006980896,,2.64949989318848,289,
3/19/2013,2/1/2014,4,2.61560010910034,,2.65799999237061,22,
3/19/2013,3/1/2014,4,2.62290000915527,,,4,
3/19/2013,4/1/2014,4,2.7878999710083,,,0,
3/19/2013,5/1/2014,4,2.77859997749329,,,0,
3/19/2013,6/1/2014,4,2.75110006332397,,,0,
3/19/2013,7/1/2014,4,2.71550011634827,,,0,
3/19/2013,8/1/2014,4,2.67989993095398,,,0,
3/19/2013,9/1/2014,4,2.63350009918213,,,0,
3/19/2013,10/1/2014,4,2.49839997291565,,,0,
3/19/2013,11/1/2014,4,2.46760010719299,,,0,
3/19/2013,12/1/2014,4,2.4465000629425,2.47000002861023,2.47000002861023,51,
3/19/2013,1/1/2015,4,2.45449995994568,,,0,
3/19/2013,2/1/2015,4,2.46749997138977,,,0,
3/19/2013,3/1/2015,4,2.48149991035461,,,0,
3/19/2013,4/1/2015,4,2.61150002479553,,,0,
3/19/2013,5/1/2015,4,2.61400008201599,,,0,
3/19/2013,6/1/2015,4,2.59899997711182,,,0,
3/19/2013,7/1/2015,4,2.58100008964539,,,0,
3/19/2013,8/1/2015,4,2.56200003623962,,,0,
3/19/2013,9/1/2015,4,2.53900003433228,,,0,
3/19/2013,10/1/2015,4,2.41899991035461,,,0,
3/19/2013,11/1/2015,4,2.38899993896484,,,0,
3/19/2013,12/1/2015,4,2.36899995803833,,,0,
3/19/2013,1/1/2016,4,2.36899995803833,,,0,
3/19/2013,2/1/2016,4,2.37100005149841,,,0,
3/19/2013,3/1/2016,4,2.37599992752075,,,0,
3/20/2013,4/1/2013,1,92.9599990844727,93.3000030517578,92.0899963378906,27718,
3/20/2013,5/1/2013,1,93.5,93.5999984741211,92.4199981689453,226792,
3/20/2013,6/1/2013,1,93.7699966430664,93.870002746582,92.7200012207031,51374,
3/20/2013,7/1/2013,1,93.9499969482422,94.0400009155274,92.8899993896484,29540,
3/20/2013,8/1/2013,1,93.9499969482422,94.0199966430664,92.9599990844727,16505,
3/20/2013,9/1/2013,1,93.75,93.8199996948242,92.7699966430664,15751,
3/20/2013,10/1/2013,1,93.4100036621094,93.3899993896484,92.4100036621094,5291,
3/20/2013,11/1/2013,1,93.0100021362305,92.9800033569336,92.1399993896484,4087,
3/20/2013,12/1/2013,1,92.6100006103516,92.6399993896484,91.620002746582,33545,
3/20/2013,1/1/2014,1,92.1900024414063,92.1999969482422,91.3000030517578,1436,
3/20/2013,2/1/2014,1,91.8099975585938,91.7900009155273,91.3199996948242,935,
3/20/2013,3/1/2014,1,91.4599990844727,91.4100036621094,90.6399993896484,3998,
3/20/2013,4/1/2014,1,91.129997253418,,,880,
3/20/2013,5/1/2014,1,90.8399963378906,,,836,
3/20/2013,6/1/2014,1,90.5899963378906,90.5999984741211,89.8899993896484,8017,
3/20/2013,7/1/2014,1,90.3000030517578,,,247,
3/20/2013,8/1/2014,1,90.0400009155274,,,84,
3/20/2013,9/1/2014,1,89.8099975585938,,,798,
3/20/2013,10/1/2014,1,89.6100006103516,,,365,
3/20/2013,11/1/2014,1,89.4300003051758,,,54,
3/20/2013,12/1/2014,1,89.2799987792969,89.4400024414063,88.5999984741211,15832,
3/20/2013,1/1/2015,1,89,,,65,
3/20/2013,2/1/2015,1,88.75,,,20,
3/20/2013,3/1/2015,1,88.5,,,200,
3/20/2013,4/1/2015,1,88.2699966430664,,,0,
3/20/2013,5/1/2015,1,88.0699996948242,,,0,
3/20/2013,6/1/2015,1,87.870002746582,,,955,
3/20/2013,7/1/2015,1,87.629997253418,,,0,
3/20/2013,8/1/2015,1,87.4100036621094,,,0,
3/20/2013,9/1/2015,1,87.2200012207031,,,0,
3/20/2013,10/1/2015,1,87.0699996948242,,,0,
3/20/2013,11/1/2015,1,86.9599990844727,,,0,
3/20/2013,12/1/2015,1,86.879997253418,87.3000030517578,86.4899978637695,4316,
3/20/2013,1/1/2016,1,86.6800003051758,,,0,
3/20/2013,2/1/2016,1,86.5,,,0,
3/20/2013,3/1/2016,1,86.3199996948242,,,0,
3/20/2013,4/1/2016,1,86.1500015258789,,,0,
3/20/2013,5/1/2016,1,86.0100021362305,,,0,
3/20/2013,6/1/2016,1,85.8899993896484,,,0,
3/20/2013,7/1/2016,1,85.75,,,0,
3/20/2013,8/1/2016,1,85.6399993896484,,,0,
3/20/2013,9/1/2016,1,85.5400009155273,,,0,
3/20/2013,10/1/2016,1,85.4599990844727,,,0,
3/20/2013,11/1/2016,1,85.3899993896484,,,0,
3/20/2013,12/1/2016,1,85.3399963378906,85.5999984741211,85.0400009155274,827,
3/20/2013,1/1/2017,1,85.2300033569336,,,0,
3/20/2013,2/1/2017,1,85.120002746582,,,0,
3/20/2013,3/1/2017,1,85.0199966430664,,,0,
3/20/2013,4/1/2017,1,84.9199981689453,,,0,
3/20/2013,5/1/2017,1,84.8300018310547,,,0,
3/20/2013,6/1/2017,1,84.7399978637695,,,0,
3/20/2013,7/1/2017,1,84.6500015258789,,,0,
3/20/2013,8/1/2017,1,84.5699996948242,,,0,
3/20/2013,9/1/2017,1,84.5,,,0,
3/20/2013,10/1/2017,1,84.4300003051758,,,0,
3/20/2013,11/1/2017,1,84.379997253418,,,0,
3/20/2013,12/1/2017,1,84.3399963378906,84.7200012207031,84.120002746582,311,
3/20/2013,1/1/2018,1,84.2699966430664,,,0,
3/20/2013,2/1/2018,1,84.1999969482422,,,0,
3/20/2013,3/1/2018,1,84.1399993896484,,,0,
3/20/2013,4/1/2018,1,84.0800018310547,,,0,
3/20/2013,5/1/2018,1,84.0199966430664,,,0,
3/20/2013,6/1/2018,1,83.9700012207031,,,0,
3/20/2013,7/1/2018,1,83.9199981689453,,,0,
3/20/2013,8/1/2018,1,83.870002746582,,,0,
3/20/2013,9/1/2018,1,83.8300018310547,,,0,
3/20/2013,10/1/2018,1,83.7900009155274,,,0,
3/20/2013,11/1/2018,1,83.75,,,0,
3/20/2013,12/1/2018,1,83.7200012207031,84.4300003051758,83.4700012207031,48,
3/20/2013,6/1/2019,1,83.5299987792969,,,0,
3/20/2013,12/1/2019,1,83.3399963378906,83.9100036621094,83.1800003051758,28,
3/20/2013,6/1/2020,1,83.2699966430664,,,0,
3/20/2013,12/1/2020,1,83.1900024414063,,83.0699996948242,1,
3/20/2013,6/1/2021,1,83.2099990844727,,,0,
3/20/2013,12/1/2021,1,83.2300033569336,,,0,
3/20/2013,4/1/2013,3,2.8921000957489,2.89800000190735,2.85879993438721,24685,
3/20/2013,5/1/2013,3,2.99530005455017,3.00149989128113,2.96110010147095,40215,
3/20/2013,6/1/2013,3,2.99119997024536,2.99600005149841,2.95810008049011,18759,
3/20/2013,7/1/2013,3,2.99200010299683,2.99559998512268,2.95840001106262,6979,
3/20/2013,8/1/2013,3,2.99149990081787,2.99449992179871,2.95830011367798,3639,
3/20/2013,9/1/2013,3,2.98880004882812,2.99149990081787,2.95600008964539,4895,
3/20/2013,10/1/2013,3,2.98429989814758,2.98699998855591,2.96460008621216,1648,
3/20/2013,11/1/2013,3,2.97779989242554,2.98000001907349,2.95650005340576,931,
3/20/2013,12/1/2013,3,2.97040009498596,2.97169995307922,2.93580007553101,7279,
3/20/2013,1/1/2014,3,2.96460008621216,2.96020007133484,2.93129992485046,397,
3/20/2013,2/1/2014,3,2.95799994468689,2.95799994468689,2.93849992752075,138,
3/20/2013,3/1/2014,3,2.94959998130798,2.94829988479614,2.93140006065369,211,
3/20/2013,4/1/2014,3,2.93969988822937,2.94059991836548,2.92210006713867,154,
3/20/2013,5/1/2014,3,2.92720007896423,2.92330002784729,2.90829992294312,40,
3/20/2013,6/1/2014,3,2.91339993476868,2.89409995079041,2.89409995079041,47,
3/20/2013,7/1/2014,3,2.90639996528625,2.90109992027283,2.90109992027283,27,
3/20/2013,8/1/2014,3,2.89989995956421,2.89459991455078,2.89459991455078,1,
3/20/2013,9/1/2014,3,2.89389991760254,2.88860011100769,2.88860011100769,1,
3/20/2013,10/1/2014,3,2.8889000415802,2.88359999656677,2.88359999656677,1,
3/20/2013,11/1/2014,3,2.88439989089966,,,0,
3/20/2013,12/1/2014,3,2.8798999786377,2.87039995193481,2.87039995193481,55,
3/20/2013,1/1/2015,3,2.87840008735657,2.86999988555908,2.86999988555908,2,
3/20/2013,2/1/2015,3,2.86989998817444,2.86459994316101,2.86459994316101,1,
3/20/2013,3/1/2015,3,2.8578999042511,2.85260009765625,2.85260009765625,1,
3/20/2013,4/1/2015,3,2.83489990234375,,,0,
3/20/2013,5/1/2015,3,2.81990003585815,,,0,
3/20/2013,6/1/2015,3,2.80590009689331,,,0,
3/20/2013,7/1/2015,3,2.80089998245239,,,0,
3/20/2013,8/1/2015,3,2.79739999771118,,,0,
3/20/2013,9/1/2015,3,2.79439997673035,,,0,
3/20/2013,10/1/2015,3,2.79139995574951,,,0,
3/20/2013,11/1/2015,3,2.78889989852905,,,0,
3/20/2013,12/1/2015,3,2.78640007972717,,,0,
3/20/2013,1/1/2016,3,2.78760004043579,,,0,
3/20/2013,2/1/2016,3,2.78150010108948,,,0,
3/20/2013,3/1/2016,3,2.76769995689392,,,0,
3/20/2013,4/1/2016,3,2.74970006942749,,,0,
3/20/2013,5/1/2016,3,2.73970007896423,,,0,
3/20/2013,6/1/2016,3,2.7386999130249,,,0,
3/20/2013,7/1/2016,3,2.74009990692139,,,0,
3/20/2013,8/1/2016,3,2.74160003662109,,,0,
3/20/2013,9/1/2016,3,2.74410009384155,,,0,
3/20/2013,10/1/2016,3,2.74659991264343,,,0,
3/20/2013,11/1/2016,3,2.75009989738464,,,0,
3/20/2013,12/1/2016,3,2.7525999546051,,,0,
3/20/2013,1/1/2017,3,2.75379991531372,,,0,
3/20/2013,4/1/2013,4,3.11630010604858,3.12249994277954,3.02029991149902,40688,
3/20/2013,5/1/2013,4,3.10199999809265,3.10700011253357,3.01510000228882,58364,
3/20/2013,6/1/2013,4,3.0599000453949,3.06389999389648,2.97959995269775,29847,
3/20/2013,7/1/2013,4,3.01320004463196,3.01489996910095,2.94140005111694,12275,
3/20/2013,8/1/2013,4,2.96280002593994,2.96300005912781,2.8989999294281,7007,
3/20/2013,9/1/2013,4,2.90750002861023,2.90829992294312,2.84949994087219,6258,
3/20/2013,10/1/2013,4,2.7451000213623,2.74429988861084,2.69630002975464,2947,
3/20/2013,11/1/2013,4,2.69479990005493,2.69569993019104,2.64409995079041,2012,
3/20/2013,12/1/2013,4,2.66050004959106,2.6628999710083,2.61619997024536,2395,
3/20/2013,1/1/2014,4,2.64289999008179,2.62639999389648,2.60999989509583,750,
3/20/2013,2/1/2014,4,2.6389000415802,2.63739991188049,2.61190009117126,260,
3/20/2013,3/1/2014,4,2.644700050354,,,22,
3/20/2013,4/1/2014,4,2.8099000453949,2.76850008964539,2.76850008964539,24,
3/20/2013,5/1/2014,4,2.80089998245239,,,12,
3/20/2013,6/1/2014,4,2.77379989624023,,,0,
3/20/2013,7/1/2014,4,2.73860001564026,,,0,
3/20/2013,8/1/2014,4,2.7033998966217,,,0,
3/20/2013,9/1/2014,4,2.65739989280701,,,0,
3/20/2013,10/1/2014,4,2.52250003814697,,,0,
3/20/2013,11/1/2014,4,2.4918999671936,,,0,
3/20/2013,12/1/2014,4,2.47079992294312,,,100,
3/20/2013,1/1/2015,4,2.47880005836487,,,0,
3/20/2013,2/1/2015,4,2.49180006980896,,,0,
3/20/2013,3/1/2015,4,2.5058000087738,,,0,
3/20/2013,4/1/2015,4,2.63579988479614,,,0,
3/20/2013,5/1/2015,4,2.6382999420166,,,0,
3/20/2013,6/1/2015,4,2.62330007553101,,,0,
3/20/2013,7/1/2015,4,2.605299949646,,,0,
3/20/2013,8/1/2015,4,2.58629989624023,,,0,
3/20/2013,9/1/2015,4,2.56329989433289,,,0,
3/20/2013,10/1/2015,4,2.4433000087738,,,0,
3/20/2013,11/1/2015,4,2.41330003738403,,,0,
3/20/2013,12/1/2015,4,2.39330005645752,,,0,
3/20/2013,1/1/2016,4,2.39330005645752,,,0,
3/20/2013,2/1/2016,4,2.39529991149902,,,0,
3/20/2013,3/1/2016,4,2.40030002593994,,,0,
3/21/2013,5/1/2013,1,92.4499969482422,93.5299987792969,91.8399963378906,214131,
3/21/2013,6/1/2013,1,92.7699966430664,93.7399978637695,92.1500015258789,70157,
3/21/2013,7/1/2013,1,92.9899978637695,93.8899993896484,92.3600006103516,36450,
3/21/2013,8/1/2013,1,93.0199966430664,93.879997253418,92.4499969482422,13220,
3/21/2013,9/1/2013,1,92.8600006103516,93.6900024414063,92.2600021362305,14455,
3/21/2013,10/1/2013,1,92.5599975585937,93.3600006103516,92.0400009155273,4807,
3/21/2013,11/1/2013,1,92.1900024414063,92.870002746582,91.7300033569336,2665,
3/21/2013,12/1/2013,1,91.8099975585938,92.5800018310547,91.1900024414063,31442,
3/21/2013,1/1/2014,1,91.4199981689453,92.1500015258789,91.3600006103516,1751,
3/21/2013,2/1/2014,1,91.0699996948242,91.0500030517578,91.0500030517578,745,
3/21/2013,3/1/2014,1,90.75,91.4300003051758,90.5599975585938,1934,
3/21/2013,4/1/2014,1,90.4499969482422,,,742,
3/21/2013,5/1/2014,1,90.1900024414062,,,416,
3/21/2013,6/1/2014,1,89.9599990844727,90.5800018310547,89.7900009155273,3897,
3/21/2013,7/1/2014,1,89.6900024414063,89.5500030517578,89.5500030517578,262,
3/21/2013,8/1/2014,1,89.4400024414063,,,57,
3/21/2013,9/1/2014,1,89.2200012207031,,,117,
3/21/2013,10/1/2014,1,89.0400009155274,,,68,
3/21/2013,11/1/2014,1,88.879997253418,,,37,
3/21/2013,12/1/2014,1,88.7399978637695,89.3499984741211,88.3099975585938,8622,
3/21/2013,1/1/2015,1,88.4700012207031,,,500,
3/21/2013,2/1/2015,1,88.2300033569336,,,500,
3/21/2013,3/1/2015,1,88,,,0,
3/21/2013,4/1/2015,1,87.7799987792969,,,0,
3/21/2013,5/1/2015,1,87.5899963378906,,,0,
3/21/2013,6/1/2015,1,87.4100036621094,,,406,
3/21/2013,7/1/2015,1,87.1800003051758,,,0,
3/21/2013,8/1/2015,1,86.9800033569336,,,0,
3/21/2013,9/1/2015,1,86.8099975585938,,,700,
3/21/2013,10/1/2015,1,86.6699981689453,,,500,
3/21/2013,11/1/2015,1,86.5800018310547,,,0,
3/21/2013,12/1/2015,1,86.5100021362305,86.9599990844727,86.4899978637695,1916,
3/21/2013,1/1/2016,1,86.3199996948242,,,0,
3/21/2013,2/1/2016,1,86.1399993896484,,,0,
3/21/2013,3/1/2016,1,85.9700012207031,,,0,
3/21/2013,4/1/2016,1,85.8099975585938,,,0,
3/21/2013,5/1/2016,1,85.6800003051758,,,0,
3/21/2013,6/1/2016,1,85.5699996948242,,,0,
3/21/2013,7/1/2016,1,85.4400024414062,,,0,
3/21/2013,8/1/2016,1,85.3300018310547,,,0,
3/21/2013,9/1/2016,1,85.2399978637695,,,0,
3/21/2013,10/1/2016,1,85.1699981689453,,,0,
3/21/2013,11/1/2016,1,85.1100006103516,,,0,
3/21/2013,12/1/2016,1,85.0699996948242,85.5100021362305,84.7600021362305,53,
3/21/2013,1/1/2017,1,84.9599990844727,,,0,
3/21/2013,2/1/2017,1,84.8600006103516,,,0,
3/21/2013,3/1/2017,1,84.7600021362305,,,0,
3/21/2013,4/1/2017,1,84.6699981689453,,,0,
3/21/2013,5/1/2017,1,84.5800018310547,,,0,
3/21/2013,6/1/2017,1,84.4899978637695,,,0,
3/21/2013,7/1/2017,1,84.4000015258789,,,0,
3/21/2013,8/1/2017,1,84.3300018310547,,,0,
3/21/2013,9/1/2017,1,84.2600021362305,,,0,
3/21/2013,10/1/2017,1,84.1999969482422,,,0,
3/21/2013,11/1/2017,1,84.1500015258789,,,0,
3/21/2013,12/1/2017,1,84.1100006103516,84.4599990844727,83.879997253418,9,
3/21/2013,1/1/2018,1,84.0400009155274,,,0,
3/21/2013,2/1/2018,1,83.9800033569336,,,0,
3/21/2013,3/1/2018,1,83.9199981689453,,,0,
3/21/2013,4/1/2018,1,83.8600006103516,,,0,
3/21/2013,5/1/2018,1,83.8099975585937,,,0,
3/21/2013,6/1/2018,1,83.7600021362305,,,0,
3/21/2013,7/1/2018,1,83.7099990844727,,,0,
3/21/2013,8/1/2018,1,83.6699981689453,,,0,
3/21/2013,9/1/2018,1,83.629997253418,,,0,
3/21/2013,10/1/2018,1,83.5999984741211,,,0,
3/21/2013,11/1/2018,1,83.5699996948242,,,0,
3/21/2013,12/1/2018,1,83.5400009155273,83.8399963378906,83.3399963378906,4,
3/21/2013,6/1/2019,1,83.3499984741211,,,0,
3/21/2013,12/1/2019,1,83.1600036621094,,,0,
3/21/2013,6/1/2020,1,83.0899963378906,,,0,
3/21/2013,12/1/2020,1,83.0100021362305,,,0,
3/21/2013,6/1/2021,1,83.0299987792969,,,0,
3/21/2013,12/1/2021,1,83.0500030517578,,,0,
3/21/2013,4/1/2013,3,2.89630007743835,2.89860010147095,2.87159991264343,28298,
3/21/2013,5/1/2013,3,2.97950005531311,3.00009989738464,2.96359992027283,44460,
3/21/2013,6/1/2013,3,2.96869993209839,2.99469995498657,2.95449995994568,21394,
3/21/2013,7/1/2013,3,2.9679000377655,2.9935998916626,2.95239996910095,8500,
3/21/2013,8/1/2013,3,2.96799993515015,2.99000000953674,2.95160007476807,4133,
3/21/2013,9/1/2013,3,2.96580004692078,2.98679995536804,2.94989991188049,4702,
3/21/2013,10/1/2013,3,2.96119999885559,2.97909998893738,2.94549989700317,2505,
3/21/2013,11/1/2013,3,2.95440006256104,2.96550011634827,2.94079995155334,1508,
3/21/2013,12/1/2013,3,2.94670009613037,2.97119998931885,2.93190002441406,5856,
3/21/2013,1/1/2014,3,2.9407000541687,2.9533998966217,2.93799996376038,374,
3/21/2013,2/1/2014,3,2.93379998207092,2.94600009918213,2.9300000667572,77,
3/21/2013,3/1/2014,3,2.92549991607666,2.93779993057251,2.91899991035461,121,
3/21/2013,4/1/2014,3,2.91569995880127,2.92820000648499,2.91100001335144,88,
3/21/2013,5/1/2014,3,2.90370011329651,,,11,
3/21/2013,6/1/2014,3,2.89070010185242,2.90030002593994,2.89159989356995,46,
3/21/2013,7/1/2014,3,2.88369989395142,2.88610005378723,2.88610005378723,33,
3/21/2013,8/1/2014,3,2.87719988822937,2.87960004806519,2.87960004806519,3,
3/21/2013,9/1/2014,3,2.87120008468628,2.87360000610352,2.87360000610352,4,
3/21/2013,10/1/2014,3,2.86619997024536,2.8685998916626,2.8685998916626,3,
3/21/2013,11/1/2014,3,2.8617000579834,,,0,
3/21/2013,12/1/2014,3,2.85719990730286,2.88100004196167,2.875,10,
3/21/2013,1/1/2015,3,2.85570001602173,,,0,
3/21/2013,2/1/2015,3,2.8471999168396,,,0,
3/21/2013,3/1/2015,3,2.83520007133484,,,0,
3/21/2013,4/1/2015,3,2.81220006942749,2.8199999332428,2.8199999332428,1,
3/21/2013,5/1/2015,3,2.79719996452332,,,0,
3/21/2013,6/1/2015,3,2.78320002555847,,,0,
3/21/2013,7/1/2015,3,2.77819991111755,,,0,
3/21/2013,8/1/2015,3,2.77469992637634,,,0,
3/21/2013,9/1/2015,3,2.77169990539551,,,0,
3/21/2013,10/1/2015,3,2.76869988441467,,,0,
3/21/2013,11/1/2015,3,2.76620006561279,,,0,
3/21/2013,12/1/2015,3,2.76370000839233,,,0,
3/21/2013,1/1/2016,3,2.76489996910095,,,0,
3/21/2013,2/1/2016,3,2.75880002975464,,,0,
3/21/2013,3/1/2016,3,2.74499988555908,,,0,
3/21/2013,4/1/2016,3,2.72699999809265,,,0,
3/21/2013,5/1/2016,3,2.71700000762939,,,0,
3/21/2013,6/1/2016,3,2.71600008010864,,,0,
3/21/2013,7/1/2016,3,2.71740007400513,,,0,
3/21/2013,8/1/2016,3,2.71889996528625,,,0,
3/21/2013,9/1/2016,3,2.72140002250671,,,0,
3/21/2013,10/1/2016,3,2.72390007972717,,,0,
3/21/2013,11/1/2016,3,2.72740006446838,,,0,
3/21/2013,12/1/2016,3,2.72989988327026,,,0,
3/21/2013,1/1/2017,3,2.73110008239746,,,0,
3/21/2013,4/1/2013,4,3.0706000328064,3.12779998779297,3.05529999732971,33646,
3/21/2013,5/1/2013,4,3.05970001220703,3.11129999160767,3.04460000991821,54189,
3/21/2013,6/1/2013,4,3.02020001411438,3.06620001792908,3.00510001182556,24101,
3/21/2013,7/1/2013,4,2.97659993171692,3.01290011405945,2.96300005912781,10398,
3/21/2013,8/1/2013,4,2.92930006980896,2.9646999835968,2.91580009460449,6011,
3/21/2013,9/1/2013,4,2.8775999546051,2.91000008583069,2.86069989204407,4978,
3/21/2013,10/1/2013,4,2.71810007095337,2.73830008506775,2.70020008087158,1775,
3/21/2013,11/1/2013,4,2.67009997367859,2.6842999458313,2.6693000793457,628,
3/21/2013,12/1/2013,4,2.63840007781982,2.65459990501404,2.61999988555908,779,
3/21/2013,1/1/2014,4,2.6217999458313,,2.63779997825623,264,
3/21/2013,2/1/2014,4,2.61759996414185,,2.62400007247925,155,
3/21/2013,3/1/2014,4,2.62339997291565,,,28,
3/21/2013,4/1/2014,4,2.78859996795654,,,16,
3/21/2013,5/1/2014,4,2.78060007095337,,,9,
3/21/2013,6/1/2014,4,2.75460004806519,,,1,
3/21/2013,7/1/2014,4,2.72040009498596,,,0,
3/21/2013,8/1/2014,4,2.68519997596741,,,0,
3/21/2013,9/1/2014,4,2.63919997215271,,,0,
3/21/2013,10/1/2014,4,2.50430011749268,,,0,
3/21/2013,11/1/2014,4,2.47370004653931,,,0,
3/21/2013,12/1/2014,4,2.45260000228882,,,0,
3/21/2013,1/1/2015,4,2.46059989929199,,,0,
3/21/2013,2/1/2015,4,2.47359991073608,,,0,
3/21/2013,3/1/2015,4,2.48760008811951,,,0,
3/21/2013,4/1/2015,4,2.61759996414185,,,0,
3/21/2013,5/1/2015,4,2.6201000213623,,,0,
3/21/2013,6/1/2015,4,2.60509991645813,,,0,
3/21/2013,7/1/2015,4,2.5871000289917,,,0,
3/21/2013,8/1/2015,4,2.56809997558594,,,0,
3/21/2013,9/1/2015,4,2.54509997367859,,,0,
3/21/2013,10/1/2015,4,2.42510008811951,,,0,
3/21/2013,11/1/2015,4,2.39510011672974,,,0,
3/21/2013,12/1/2015,4,2.37509989738464,,,0,
3/21/2013,1/1/2016,4,2.37509989738464,,,0,
3/21/2013,2/1/2016,4,2.37709999084473,,,0,
3/21/2013,3/1/2016,4,2.38210010528564,,,0,
3/22/2013,5/1/2013,1,93.7099990844727,93.9400024414062,92.3300018310547,202578,
3/22/2013,6/1/2013,1,93.9599990844727,94.1500015258789,92.6399993896484,71419,
3/22/2013,7/1/2013,1,94.0999984741211,94.3499984741211,92.879997253418,44704,
3/22/2013,8/1/2013,1,94.0699996948242,94.1900024414062,92.9599990844727,12943,
3/22/2013,9/1/2013,1,93.8399963378906,93.9700012207031,92.7300033569336,15078,
3/22/2013,10/1/2013,1,93.4899978637695,93.5400009155273,92.4100036621094,6960,
3/22/2013,11/1/2013,1,93.0699996948242,93.120002746582,92.0800018310547,4181,
3/22/2013,12/1/2013,1,92.6500015258789,92.7600021362305,91.7600021362305,42556,
3/22/2013,1/1/2014,1,92.2300033569336,92.2900009155273,91.6999969482422,2763,
3/22/2013,2/1/2014,1,91.8600006103516,91.9400024414063,91.7799987792969,1935,
3/22/2013,3/1/2014,1,91.5199966430664,91.5699996948242,90.6500015258789,2310,
3/22/2013,4/1/2014,1,91.1800003051758,,,678,
3/22/2013,5/1/2014,1,90.8899993896484,,,525,
3/22/2013,6/1/2014,1,90.629997253418,90.629997253418,89.9199981689453,4666,
3/22/2013,7/1/2014,1,90.3300018310547,,,108,
3/22/2013,8/1/2014,1,90.0500030517578,,,152,
3/22/2013,9/1/2014,1,89.7900009155273,,,349,
3/22/2013,10/1/2014,1,89.5699996948242,,,166,
3/22/2013,11/1/2014,1,89.379997253418,,,141,
3/22/2013,12/1/2014,1,89.2099990844727,89.3499984741211,88.5699996948242,12612,
3/22/2013,1/1/2015,1,88.9199981689453,,,445,
3/22/2013,2/1/2015,1,88.6500015258789,,,130,
3/22/2013,3/1/2015,1,88.3899993896484,,,100,
3/22/2013,4/1/2015,1,88.1399993896484,,,50,
3/22/2013,5/1/2015,1,87.9199981689453,,,50,
3/22/2013,6/1/2015,1,87.7200012207031,,,62,
3/22/2013,7/1/2015,1,87.4700012207031,,,0,
3/22/2013,8/1/2015,1,87.2399978637695,,,0,
3/22/2013,9/1/2015,1,87.0400009155273,,,0,
3/22/2013,10/1/2015,1,86.870002746582,,,100,
3/22/2013,11/1/2015,1,86.75,,,100,
3/22/2013,12/1/2015,1,86.6600036621094,87.0199966430664,86.3099975585937,3202,
3/22/2013,1/1/2016,1,86.4499969482422,,,0,
3/22/2013,2/1/2016,1,86.25,,,0,
3/22/2013,3/1/2016,1,86.0699996948242,,,0,
3/22/2013,4/1/2016,1,85.8899993896484,,,0,
3/22/2013,5/1/2016,1,85.7399978637695,,,0,
3/22/2013,6/1/2016,1,85.620002746582,,,0,
3/22/2013,7/1/2016,1,85.4700012207031,,,0,
3/22/2013,8/1/2016,1,85.3399963378906,,,0,
3/22/2013,9/1/2016,1,85.2300033569336,,,0,
3/22/2013,10/1/2016,1,85.1399993896484,,,0,
3/22/2013,11/1/2016,1,85.0699996948242,,,0,
3/22/2013,12/1/2016,1,85.0199966430664,85.4800033569336,84.7900009155273,581,
3/22/2013,1/1/2017,1,84.9100036621094,,,0,
3/22/2013,2/1/2017,1,84.8000030517578,,,0,
3/22/2013,3/1/2017,1,84.6900024414063,,,0,
3/22/2013,4/1/2017,1,84.5899963378906,,,0,
3/22/2013,5/1/2017,1,84.4899978637695,,,0,
3/22/2013,6/1/2017,1,84.3899993896484,,,0,
3/22/2013,7/1/2017,1,84.2900009155273,,,0,
3/22/2013,8/1/2017,1,84.2099990844727,,,0,
3/22/2013,9/1/2017,1,84.129997253418,,,0,
3/22/2013,10/1/2017,1,84.0599975585937,,,0,
3/22/2013,11/1/2017,1,84,,,0,
3/22/2013,12/1/2017,1,83.9499969482422,84.5,83.7799987792969,178,
3/22/2013,1/1/2018,1,83.879997253418,,,0,
3/22/2013,2/1/2018,1,83.8099975585937,,,0,
3/22/2013,3/1/2018,1,83.7399978637695,,,0,
3/22/2013,4/1/2018,1,83.6699981689453,,,0,
3/22/2013,5/1/2018,1,83.6100006103516,,,0,
3/22/2013,6/1/2018,1,83.5500030517578,,,0,
3/22/2013,7/1/2018,1,83.4899978637695,,,0,
3/22/2013,8/1/2018,1,83.4400024414063,,,0,
3/22/2013,9/1/2018,1,83.3899993896484,,,0,
3/22/2013,10/1/2018,1,83.3499984741211,,,0,
3/22/2013,11/1/2018,1,83.3099975585938,,,0,
3/22/2013,12/1/2018,1,83.2799987792969,83.7600021362305,83.1399993896484,22,
3/22/2013,6/1/2019,1,83.0899963378906,,,0,
3/22/2013,12/1/2019,1,82.9000015258789,82.870002746582,82.7699966430664,4,
3/22/2013,6/1/2020,1,82.8300018310547,,,0,
3/22/2013,12/1/2020,1,82.75,,82.9599990844727,0,
3/22/2013,6/1/2021,1,82.7699966430664,,,0,
3/22/2013,12/1/2021,1,82.7900009155274,,,0,
3/22/2013,4/1/2013,3,2.88429999351501,2.89930009841919,2.86999988555908,27284,
3/22/2013,5/1/2013,3,2.9728000164032,2.98429989814758,2.96129989624023,39308,
3/22/2013,6/1/2013,3,2.96359992027283,2.97469997406006,2.95129990577698,16030,
3/22/2013,7/1/2013,3,2.96329998970032,2.97289991378784,2.95000004768372,6896,
3/22/2013,8/1/2013,3,2.96429991722107,2.9734001159668,2.95830011367798,3378,
3/22/2013,9/1/2013,3,2.96359992027283,2.97189998626709,2.9507999420166,3116,
3/22/2013,10/1/2013,3,2.96020007133484,2.9679000377655,2.95149993896484,1393,
3/22/2013,11/1/2013,3,2.95390009880066,2.96099996566772,2.94749999046326,1108,
3/22/2013,12/1/2013,3,2.9465000629425,2.95580005645752,2.93370008468628,3962,
3/22/2013,1/1/2014,3,2.9407000541687,2.94749999046326,2.93549990653992,303,
3/22/2013,2/1/2014,3,2.93390011787415,2.93709993362427,2.92910003662109,85,
3/22/2013,3/1/2014,3,2.92610001564026,2.92289996147156,2.92050004005432,216,
3/22/2013,4/1/2014,3,2.91650009155273,2.92219996452332,,49,
3/22/2013,5/1/2014,3,2.90549993515015,,,7,
3/22/2013,6/1/2014,3,2.89350008964539,,,6,
3/22/2013,7/1/2014,3,2.88649988174438,2.88499999046326,2.88499999046326,2,
3/22/2013,8/1/2014,3,2.88000011444092,,,0,
3/22/2013,9/1/2014,3,2.87400007247925,,,0,
3/22/2013,10/1/2014,3,2.86899995803833,,,0,
3/22/2013,11/1/2014,3,2.86400008201599,,,0,
3/22/2013,12/1/2014,3,2.85899996757507,2.85500001907349,2.84999990463257,46,
3/22/2013,1/1/2015,3,2.85750007629395,,,0,
3/22/2013,2/1/2015,3,2.84899997711182,,,0,
3/22/2013,3/1/2015,3,2.83699989318848,,,0,
3/22/2013,4/1/2015,3,2.81399989128113,,,0,
3/22/2013,5/1/2015,3,2.79900002479553,,,0,
3/22/2013,6/1/2015,3,2.78500008583069,,,0,
3/22/2013,7/1/2015,3,2.77999997138977,,,0,
3/22/2013,8/1/2015,3,2.77649998664856,,,0,
3/22/2013,9/1/2015,3,2.77349996566772,,,0,
3/22/2013,10/1/2015,3,2.77049994468689,,,0,
3/22/2013,11/1/2015,3,2.76799988746643,,,0,
3/22/2013,12/1/2015,3,2.76550006866455,,,0,
3/22/2013,1/1/2016,3,2.76670002937317,,,0,
3/22/2013,2/1/2016,3,2.76060009002686,,,0,
3/22/2013,3/1/2016,3,2.7467999458313,,,0,
3/22/2013,4/1/2016,3,2.72880005836487,,,0,
3/22/2013,5/1/2016,3,2.71880006790161,,,0,
3/22/2013,6/1/2016,3,2.71779990196228,,,0,
3/22/2013,7/1/2016,3,2.71919989585876,,,0,
3/22/2013,8/1/2016,3,2.72070002555847,,,0,
3/22/2013,9/1/2016,3,2.72320008277893,,,0,
3/22/2013,10/1/2016,3,2.72569990158081,,,0,
3/22/2013,11/1/2016,3,2.72919988632202,,,0,
3/22/2013,12/1/2016,3,2.73169994354248,,,0,
3/22/2013,1/1/2017,3,2.7328999042511,,,0,
3/22/2013,4/1/2013,4,3.0625,3.08400011062622,3.03550004959106,32962,
3/22/2013,5/1/2013,4,3.0511999130249,3.07100009918213,3.02500009536743,43855,
3/22/2013,6/1/2013,4,3.01410007476807,3.02929997444153,2.98760008811951,12833,
3/22/2013,7/1/2013,4,2.97250008583069,2.98359990119934,2.94740009307861,7151,
3/22/2013,8/1/2013,4,2.92670011520386,2.93499994277954,2.90120005607605,4382,
3/22/2013,9/1/2013,4,2.87770009040833,2.8831000328064,2.85209989547729,3888,
3/22/2013,10/1/2013,4,2.71810007095337,2.71740007400513,2.69970011711121,1336,
3/22/2013,11/1/2013,4,2.67090010643005,2.67249989509583,2.65289998054504,949,
3/22/2013,12/1/2013,4,2.63969993591309,2.64159989356995,2.61969995498657,1119,
3/22/2013,1/1/2014,4,2.62350010871887,2.62019991874695,2.60719990730286,153,
3/22/2013,2/1/2014,4,2.61910009384155,2.60179996490479,2.59999990463257,41,
3/22/2013,3/1/2014,4,2.62470006942749,,,70,
3/22/2013,4/1/2014,4,2.7904999256134,,,82,
3/22/2013,5/1/2014,4,2.78250002861023,,,34,
3/22/2013,6/1/2014,4,2.75769996643066,,,22,
3/22/2013,7/1/2014,4,2.72379994392395,,,25,
3/22/2013,8/1/2014,4,2.68880009651184,,,26,
3/22/2013,9/1/2014,4,2.6438000202179,,,7,
3/22/2013,10/1/2014,4,2.50889992713928,,,6,
3/22/2013,11/1/2014,4,2.47880005836487,,,0,
3/22/2013,12/1/2014,4,2.45770001411438,2.46189999580383,2.45280003547668,2,
3/22/2013,1/1/2015,4,2.46569991111755,,,0,
3/22/2013,2/1/2015,4,2.47869992256165,,,0,
3/22/2013,3/1/2015,4,2.49270009994507,,,0,
3/22/2013,4/1/2015,4,2.62269997596741,,,0,
3/22/2013,5/1/2015,4,2.62520003318787,,,0,
3/22/2013,6/1/2015,4,2.61019992828369,,,0,
3/22/2013,7/1/2015,4,2.59220004081726,,,0,
3/22/2013,8/1/2015,4,2.5731999874115,,,0,
3/22/2013,9/1/2015,4,2.55019998550415,,,0,
3/22/2013,10/1/2015,4,2.43020009994507,,,0,
3/22/2013,11/1/2015,4,2.40019989013672,,,0,
3/22/2013,12/1/2015,4,2.3801999092102,,,0,
3/22/2013,1/1/2016,4,2.3801999092102,,,0,
3/22/2013,2/1/2016,4,2.38220000267029,,,0,
3/22/2013,3/1/2016,4,2.38720011711121,,,0,
3/25/2013,5/1/2013,1,94.8099975585938,95.6500015258789,93.6999969482422,270651,
3/25/2013,6/1/2013,1,95.0899963378906,95.870002746582,93.9499969482422,99236,
3/25/2013,7/1/2013,1,95.25,96,94.0800018310547,50083,
3/25/2013,8/1/2013,1,95.1999969482422,95.9199981689453,94.0400009155274,26066,
3/25/2013,9/1/2013,1,94.9599990844727,95.5699996948242,93.8099975585937,23849,
3/25/2013,10/1/2013,1,94.5800018310547,95.2099990844727,93.4499969482422,11289,
3/25/2013,11/1/2013,1,94.1399993896484,94.5800018310547,93.0100021362305,7629,
3/25/2013,12/1/2013,1,93.6800003051758,94.3600006103516,92.5299987792969,78163,
3/25/2013,1/1/2014,1,93.2200012207031,93.5800018310547,92.1600036621094,6932,
3/25/2013,2/1/2014,1,92.8000030517578,93.129997253418,92,5006,
3/25/2013,3/1/2014,1,92.4100036621094,93.0299987792969,91.4800033569336,5278,
3/25/2013,4/1/2014,1,92.0100021362305,92.6399993896484,92.3499984741211,2645,
3/25/2013,5/1/2014,1,91.6600036621094,,,2003,
3/25/2013,6/1/2014,1,91.3600006103516,91.8399963378906,90.5599975585938,12719,
3/25/2013,7/1/2014,1,91.0199966430664,,,634,
3/25/2013,8/1/2014,1,90.7099990844727,,,154,
3/25/2013,9/1/2014,1,90.4100036621094,,,1389,
3/25/2013,10/1/2014,1,90.1600036621094,,,804,
3/25/2013,11/1/2014,1,89.9300003051758,,,659,
3/25/2013,12/1/2014,1,89.7300033569336,90.2699966430664,89.0800018310547,29190,
3/25/2013,1/1/2015,1,89.4100036621094,89.6600036621094,89.6600036621094,376,
3/25/2013,2/1/2015,1,89.1100006103516,,,245,
3/25/2013,3/1/2015,1,88.8199996948242,,,15,
3/25/2013,4/1/2015,1,88.5400009155273,,,0,
3/25/2013,5/1/2015,1,88.2900009155273,,,10,
3/25/2013,6/1/2015,1,88.0599975585938,,,501,
3/25/2013,7/1/2015,1,87.7799987792969,,,0,
3/25/2013,8/1/2015,1,87.5199966430664,,,0,
3/25/2013,9/1/2015,1,87.2900009155273,,,0,
3/25/2013,10/1/2015,1,87.0899963378906,,,0,
3/25/2013,11/1/2015,1,86.9400024414063,,,350,
3/25/2013,12/1/2015,1,86.8199996948242,87.1999969482422,86.3199996948242,6247,
3/25/2013,1/1/2016,1,86.5999984741211,,,0,
3/25/2013,2/1/2016,1,86.3899993896484,,,0,
3/25/2013,3/1/2016,1,86.1999969482422,,,0,
3/25/2013,4/1/2016,1,86.0100021362305,,,0,
3/25/2013,5/1/2016,1,85.8399963378906,,,0,
3/25/2013,6/1/2016,1,85.7099990844727,,,30,
3/25/2013,7/1/2016,1,85.5400009155273,,,0,
3/25/2013,8/1/2016,1,85.3899993896484,,,0,
3/25/2013,9/1/2016,1,85.2699966430664,,,0,
3/25/2013,10/1/2016,1,85.1699981689453,,,0,
3/25/2013,11/1/2016,1,85.0899963378906,,,0,
3/25/2013,12/1/2016,1,85.0299987792969,85.1399993896484,84.6500015258789,1234,
3/25/2013,1/1/2017,1,84.9199981689453,,,0,
3/25/2013,2/1/2017,1,84.8099975585938,,,0,
3/25/2013,3/1/2017,1,84.6999969482422,,,0,
3/25/2013,4/1/2017,1,84.5999984741211,,,0,
3/25/2013,5/1/2017,1,84.5,,,0,
3/25/2013,6/1/2017,1,84.4000015258789,,,0,
3/25/2013,7/1/2017,1,84.3000030517578,,,0,
3/25/2013,8/1/2017,1,84.2200012207031,,,0,
3/25/2013,9/1/2017,1,84.1399993896484,,,0,
3/25/2013,10/1/2017,1,84.0699996948242,,,0,
3/25/2013,11/1/2017,1,84.0100021362305,,,0,
3/25/2013,12/1/2017,1,83.9599990844727,83.9700012207031,83.5899963378906,538,
3/25/2013,1/1/2018,1,83.8899993896484,,,0,
3/25/2013,2/1/2018,1,83.8199996948242,,,0,
3/25/2013,3/1/2018,1,83.7600021362305,,,0,
3/25/2013,4/1/2018,1,83.6999969482422,,,0,
3/25/2013,5/1/2018,1,83.6399993896484,,,0,
3/25/2013,6/1/2018,1,83.5800018310547,,,0,
3/25/2013,7/1/2018,1,83.5299987792969,,,0,
3/25/2013,8/1/2018,1,83.4800033569336,,,0,
3/25/2013,9/1/2018,1,83.4400024414063,,,0,
3/25/2013,10/1/2018,1,83.4000015258789,,,0,
3/25/2013,11/1/2018,1,83.3600006103516,,,0,
3/25/2013,12/1/2018,1,83.3300018310547,83.2200012207031,82.9100036621094,185,
3/25/2013,6/1/2019,1,83.1100006103516,,,0,
3/25/2013,12/1/2019,1,82.879997253418,82.6999969482422,82.5,39,
3/25/2013,6/1/2020,1,82.7799987792969,,,0,
3/25/2013,12/1/2020,1,82.6800003051758,82.5699996948242,82.2900009155273,12,
3/25/2013,6/1/2021,1,82.6999969482422,,,0,
3/25/2013,12/1/2021,1,82.7200012207031,82.5699996948242,82.5699996948242,1,
3/25/2013,4/1/2013,3,2.87719988822937,2.9274001121521,2.85439991950989,31803,
3/25/2013,5/1/2013,3,2.98300004005432,3.02250003814697,2.9614999294281,52787,
3/25/2013,6/1/2013,3,2.97760009765625,3.0113000869751,2.95420002937317,23679,
3/25/2013,7/1/2013,3,2.978600025177,3.00909996032715,2.95390009880066,10104,
3/25/2013,8/1/2013,3,2.98040008544922,3.00990009307861,2.96140003204346,4694,
3/25/2013,9/1/2013,3,2.98000001907349,3.0081000328064,2.95689988136292,7062,
3/25/2013,10/1/2013,3,2.97709989547729,3.00029993057251,2.95980000495911,1625,
3/25/2013,11/1/2013,3,2.97180008888245,2.98889994621277,2.95300006866455,1191,
3/25/2013,12/1/2013,3,2.96519994735718,2.98779988288879,2.93829989433289,8440,
3/25/2013,1/1/2014,3,2.95989990234375,2.95510005950928,2.94339990615845,493,
3/25/2013,2/1/2014,3,2.9533998966217,2.96880006790161,2.93720006942749,178,
3/25/2013,3/1/2014,3,2.94569993019104,2.96370005607605,2.9261999130249,292,
3/25/2013,4/1/2014,3,2.93610000610352,2.93700003623962,2.91750001907349,226,
3/25/2013,5/1/2014,3,2.92659997940063,2.92600011825562,2.91000008583069,57,
3/25/2013,6/1/2014,3,2.91510009765625,2.91280007362366,2.89540004730225,98,
3/25/2013,7/1/2014,3,2.90809988975525,2.8914999961853,2.88899993896484,17,
3/25/2013,8/1/2014,3,2.9015998840332,2.88499999046326,,0,
3/25/2013,9/1/2014,3,2.89510011672974,2.87400007247925,2.87400007247925,2,
3/25/2013,10/1/2014,3,2.88960003852844,2.86899995803833,2.86899995803833,2,
3/25/2013,11/1/2014,3,2.88359999656677,,,0,
3/25/2013,12/1/2014,3,2.8775999546051,2.87450003623962,2.87120008468628,36,
3/25/2013,1/1/2015,3,2.87610006332397,,,0,
3/25/2013,2/1/2015,3,2.86759996414185,,,0,
3/25/2013,3/1/2015,3,2.85560011863708,,,0,
3/25/2013,4/1/2015,3,2.83260011672974,,,0,
3/25/2013,5/1/2015,3,2.81760001182556,,,0,
3/25/2013,6/1/2015,3,2.80360007286072,,,0,
3/25/2013,7/1/2015,3,2.7985999584198,,,0,
3/25/2013,8/1/2015,3,2.79509997367859,,,0,
3/25/2013,9/1/2015,3,2.79209995269775,,,0,
3/25/2013,10/1/2015,3,2.78909993171692,,,0,
3/25/2013,11/1/2015,3,2.78660011291504,,,0,
3/25/2013,12/1/2015,3,2.78410005569458,,,0,
3/25/2013,1/1/2016,3,2.7853000164032,,,0,
3/25/2013,2/1/2016,3,2.77920007705688,,,0,
3/25/2013,3/1/2016,3,2.76539993286133,,,0,
3/25/2013,4/1/2016,3,2.7474000453949,,,0,
3/25/2013,5/1/2016,3,2.73740005493164,,,0,
3/25/2013,6/1/2016,3,2.73639988899231,,,0,
3/25/2013,7/1/2016,3,2.73779988288879,,,0,
3/25/2013,8/1/2016,3,2.7393000125885,,,0,
3/25/2013,9/1/2016,3,2.74180006980896,,,0,
3/25/2013,10/1/2016,3,2.74429988861084,,,0,
3/25/2013,11/1/2016,3,2.74780011177063,,,0,
3/25/2013,12/1/2016,3,2.75029993057251,,,0,
3/25/2013,1/1/2017,3,2.75149989128113,,,0,
3/25/2013,4/1/2013,4,3.06259989738464,3.11240005493164,3.03780007362366,28169,
3/25/2013,5/1/2013,4,3.05419993400574,3.1029999256134,3.03060007095337,43218,
3/25/2013,6/1/2013,4,3.01900005340576,3.06380009651184,2.99659991264343,16801,
3/25/2013,7/1/2013,4,2.97979998588562,3.0181999206543,2.95880007743835,8074,
3/25/2013,8/1/2013,4,2.93630003929138,2.96630001068115,2.91170001029968,5023,
3/25/2013,9/1/2013,4,2.88820004463196,2.91890001296997,2.86500000953674,3893,
3/25/2013,10/1/2013,4,2.73049998283386,2.75799989700317,2.70900011062622,1853,
3/25/2013,11/1/2013,4,2.68499994277954,2.70639991760254,2.66000008583069,951,
3/25/2013,12/1/2013,4,2.65490007400513,2.67670011520386,2.62829995155334,847,
3/25/2013,1/1/2014,4,2.63960003852844,2.63439989089966,2.62030005455017,49,
3/25/2013,2/1/2014,4,2.63579988479614,2.63409996032715,2.63369989395142,15,
3/25/2013,3/1/2014,4,2.64140009880066,,,7,
3/25/2013,4/1/2014,4,2.80719995498657,,,32,
3/25/2013,5/1/2014,4,2.7992000579834,,,82,
3/25/2013,6/1/2014,4,2.77410006523132,,,58,
3/25/2013,7/1/2014,4,2.74020004272461,,,3,
3/25/2013,8/1/2014,4,2.70519995689392,,,1,
3/25/2013,9/1/2014,4,2.66020011901855,2.66000008583069,2.66000008583069,1,
3/25/2013,10/1/2014,4,2.52530002593994,,,0,
3/25/2013,11/1/2014,4,2.49519991874695,,,0,
3/25/2013,12/1/2014,4,2.47410011291504,,,0,
3/25/2013,1/1/2015,4,2.48210000991821,,,0,
3/25/2013,2/1/2015,4,2.4951000213623,,,0,
3/25/2013,3/1/2015,4,2.50909996032715,,,0,
3/25/2013,4/1/2015,4,2.63910007476807,,,0,
3/25/2013,5/1/2015,4,2.64159989356995,,,0,
3/25/2013,6/1/2015,4,2.62660002708435,,,0,
3/25/2013,7/1/2015,4,2.60859990119934,,,0,
3/25/2013,8/1/2015,4,2.58960008621216,,,0,
3/25/2013,9/1/2015,4,2.56660008430481,,,0,
3/25/2013,10/1/2015,4,2.44659996032715,,,0,
3/25/2013,11/1/2015,4,2.41659998893738,,,0,
3/25/2013,12/1/2015,4,2.39660000801086,,,0,
3/25/2013,1/1/2016,4,2.39660000801086,,,0,
3/25/2013,2/1/2016,4,2.39860010147095,,,0,
3/25/2013,3/1/2016,4,2.40359997749329,,,0,
3/26/2013,5/1/2013,1,96.3399963378906,96.4499969482422,94.6699981689453,214316,
3/26/2013,6/1/2013,1,96.6100006103516,96.7099990844727,94.9700012207031,66549,
3/26/2013,7/1/2013,1,96.75,96.8399963378906,95.129997253418,43810,
3/26/2013,8/1/2013,1,96.6800003051758,96.75,95.1399993896484,23308,
3/26/2013,9/1/2013,1,96.4000015258789,96.4700012207031,94.879997253418,23873,
3/26/2013,10/1/2013,1,95.9899978637695,96.0400009155273,94.4700012207031,13549,
3/26/2013,11/1/2013,1,95.5199966430664,95.4100036621094,94.0500030517578,7146,
3/26/2013,12/1/2013,1,95.0299987792969,95.0999984741211,93.5699996948242,70195,
3/26/2013,1/1/2014,1,94.5199966430664,94.5599975585938,93.1399993896484,7265,
3/26/2013,2/1/2014,1,94.0599975585937,94.0699996948242,93.3499984741211,5555,
3/26/2013,3/1/2014,1,93.6399993896484,93.6600036621094,92.3600006103516,6244,
3/26/2013,4/1/2014,1,93.1999969482422,93.25,92.6500015258789,4830,
3/26/2013,5/1/2014,1,92.8099975585937,,,2237,
3/26/2013,6/1/2014,1,92.4599990844727,92.5299987792969,91.3000030517578,11928,
3/26/2013,7/1/2014,1,92.0999984741211,,,207,
3/26/2013,8/1/2014,1,91.7799987792969,,,128,
3/26/2013,9/1/2014,1,91.4599990844727,,,475,
3/26/2013,10/1/2014,1,91.1999969482422,,,1217,
3/26/2013,11/1/2014,1,90.9499969482422,,,227,
3/26/2013,12/1/2014,1,90.7399978637695,90.8000030517578,89.6999969482422,33280,
3/26/2013,1/1/2015,1,90.4000015258789,,,143,
3/26/2013,2/1/2015,1,90.0800018310547,,,64,
3/26/2013,3/1/2015,1,89.7699966430664,,,4,
3/26/2013,4/1/2015,1,89.4700012207031,,,4,
3/26/2013,5/1/2015,1,89.1999969482422,,,50,
3/26/2013,6/1/2015,1,88.9499969482422,88.7300033569336,88.7300033569336,1337,
3/26/2013,7/1/2015,1,88.6500015258789,,,0,
3/26/2013,8/1/2015,1,88.379997253418,,,0,
3/26/2013,9/1/2015,1,88.1399993896484,,,500,
3/26/2013,10/1/2015,1,87.9300003051758,,,500,
3/26/2013,11/1/2015,1,87.7699966430664,,,0,
3/26/2013,12/1/2015,1,87.6399993896484,87.5800018310547,86.6999969482422,15807,
3/26/2013,1/1/2016,1,87.4100036621094,,,0,
3/26/2013,2/1/2016,1,87.1900024414063,,,0,
3/26/2013,3/1/2016,1,86.9800033569336,,,0,
3/26/2013,4/1/2016,1,86.7799987792969,,,0,
3/26/2013,5/1/2016,1,86.5999984741211,,,0,
3/26/2013,6/1/2016,1,86.4499969482422,,,501,
3/26/2013,7/1/2016,1,86.2600021362305,,,0,
3/26/2013,8/1/2016,1,86.0999984741211,,,0,
3/26/2013,9/1/2016,1,85.9599990844727,,,0,
3/26/2013,10/1/2016,1,85.8499984741211,,,0,
3/26/2013,11/1/2016,1,85.7600021362305,,,0,
3/26/2013,12/1/2016,1,85.6900024414063,85.7399978637695,85.2699966430664,608,
3/26/2013,1/1/2017,1,85.5699996948242,,,0,
3/26/2013,2/1/2017,1,85.4499969482422,,,0,
3/26/2013,3/1/2017,1,85.3300018310547,,,0,
3/26/2013,4/1/2017,1,85.2099990844727,,,0,
3/26/2013,5/1/2017,1,85.0999984741211,,,0,
3/26/2013,6/1/2017,1,84.9899978637695,,,0,
3/26/2013,7/1/2017,1,84.879997253418,,,0,
3/26/2013,8/1/2017,1,84.7799987792969,,,0,
3/26/2013,9/1/2017,1,84.6900024414063,,,0,
3/26/2013,10/1/2017,1,84.6100006103516,,,0,
3/26/2013,11/1/2017,1,84.5400009155273,,,0,
3/26/2013,12/1/2017,1,84.4800033569336,84.5,84.0199966430664,180,
3/26/2013,1/1/2018,1,84.4000015258789,,,0,
3/26/2013,2/1/2018,1,84.3199996948242,,,0,
3/26/2013,3/1/2018,1,84.25,,,0,
3/26/2013,4/1/2018,1,84.1800003051758,,,0,
3/26/2013,5/1/2018,1,84.1100006103516,,,0,
3/26/2013,6/1/2018,1,84.0400009155274,,,0,
3/26/2013,7/1/2018,1,83.9800033569336,,,0,
3/26/2013,8/1/2018,1,83.9199981689453,,,0,
3/26/2013,9/1/2018,1,83.870002746582,,,0,
3/26/2013,10/1/2018,1,83.8199996948242,,,0,
3/26/2013,11/1/2018,1,83.7699966430664,,,0,
3/26/2013,12/1/2018,1,83.7300033569336,83.7200012207031,83.5,37,
3/26/2013,6/1/2019,1,83.4800033569336,,,0,
3/26/2013,12/1/2019,1,83.2300033569336,82.9800033569336,,0,
3/26/2013,6/1/2020,1,83.1100006103516,,,0,
3/26/2013,12/1/2020,1,82.9800033569336,,,0,
3/26/2013,6/1/2021,1,83,,,0,
3/26/2013,12/1/2021,1,83.0199966430664,,,0,
3/26/2013,4/1/2013,3,2.88129997253418,2.89140009880066,2.85999989509583,23818,
3/26/2013,5/1/2013,3,2.99880003929138,3.0100998878479,2.97309994697571,46470,
3/26/2013,6/1/2013,3,2.9935998916626,2.99699997901917,2.96970009803772,25703,
3/26/2013,7/1/2013,3,2.99429988861084,2.99830007553101,2.97129988670349,12865,
3/26/2013,8/1/2013,3,2.99699997901917,2.99749994277954,2.97449994087219,5868,
3/26/2013,9/1/2013,3,2.99860000610352,2.99880003929138,2.97630000114441,6246,
3/26/2013,10/1/2013,3,2.99760007858276,2.99600005149841,2.97499990463257,1709,
3/26/2013,11/1/2013,3,2.99349999427795,2.9925000667572,2.97699999809265,1385,
3/26/2013,12/1/2013,3,2.98819994926453,2.99410009384155,2.95860004425049,7918,
3/26/2013,1/1/2014,3,2.98420000076294,2.98250007629395,2.96399998664856,906,
3/26/2013,2/1/2014,3,2.97869992256165,2.9779999256134,2.96309995651245,344,
3/26/2013,3/1/2014,3,2.97129988670349,2.95760011672974,2.95239996910095,649,
3/26/2013,4/1/2014,3,2.96140003204346,2.96300005912781,2.94600009918213,508,
3/26/2013,5/1/2014,3,2.95280003547668,2.94300007820129,2.94300007820129,34,
3/26/2013,6/1/2014,3,2.94120001792908,,,625,
3/26/2013,7/1/2014,3,2.93370008468628,2.92499995231628,2.92499995231628,3,
3/26/2013,8/1/2014,3,2.92670011520386,,,0,
3/26/2013,9/1/2014,3,2.91969990730286,,,0,
3/26/2013,10/1/2014,3,2.91370010375977,,,0,
3/26/2013,11/1/2014,3,2.90720009803772,2.89510011672974,2.89510011672974,2,
3/26/2013,12/1/2014,3,2.90070009231567,2.89000010490417,2.89000010490417,348,
3/26/2013,1/1/2015,3,2.89919996261597,2.89369988441467,2.89369988441467,4,
3/26/2013,2/1/2015,3,2.89070010185242,,,0,
3/26/2013,3/1/2015,3,2.87870001792908,,,0,
3/26/2013,4/1/2015,3,2.85570001602173,,,0,
3/26/2013,5/1/2015,3,2.84069991111755,,,0,
3/26/2013,6/1/2015,3,2.82669997215271,,,0,
3/26/2013,7/1/2015,3,2.82170009613037,,,0,
3/26/2013,8/1/2015,3,2.81820011138916,,,0,
3/26/2013,9/1/2015,3,2.81520009040833,,,0,
3/26/2013,10/1/2015,3,2.81220006942749,,,0,
3/26/2013,11/1/2015,3,2.80970001220703,,,0,
3/26/2013,12/1/2015,3,2.80719995498657,,,0,
3/26/2013,1/1/2016,3,2.80839991569519,,,0,
3/26/2013,2/1/2016,3,2.80229997634888,,,0,
3/26/2013,3/1/2016,3,2.7885000705719,,,0,
3/26/2013,4/1/2016,3,2.77049994468689,,,0,
3/26/2013,5/1/2016,3,2.76049995422363,,,0,
3/26/2013,6/1/2016,3,2.75950002670288,,,0,
3/26/2013,7/1/2016,3,2.76090002059937,,,0,
3/26/2013,8/1/2016,3,2.76239991188049,,,0,
3/26/2013,9/1/2016,3,2.76489996910095,,,0,
3/26/2013,10/1/2016,3,2.76740002632141,,,0,
3/26/2013,11/1/2016,3,2.77090001106262,,,0,
3/26/2013,12/1/2016,3,2.77340006828308,,,0,
3/26/2013,1/1/2017,3,2.7746000289917,,,0,
3/26/2013,4/1/2013,4,3.11059999465942,3.12249994277954,3.05410003662109,29245,
3/26/2013,5/1/2013,4,3.10249996185303,3.11450004577637,3.05010008811951,54477,
3/26/2013,6/1/2013,4,3.06629991531372,3.07660007476807,3.01539993286133,29478,
3/26/2013,7/1/2013,4,3.02539992332458,3.02769994735718,2.97650003433228,11809,
3/26/2013,8/1/2013,4,2.97930002212524,2.98399996757507,2.93819999694824,7500,
3/26/2013,9/1/2013,4,2.92799997329712,2.93249988555908,2.88109993934631,8068,
3/26/2013,10/1/2013,4,2.76719999313354,2.76749992370605,2.72289991378784,4800,
3/26/2013,11/1/2013,4,2.71989989280701,2.73189997673035,2.68149995803833,2165,
3/26/2013,12/1/2013,4,2.69000005722046,2.69549989700317,2.65079998970032,2534,
3/26/2013,1/1/2014,4,2.67600011825562,2.64829993247986,2.64829993247986,492,
3/26/2013,2/1/2014,4,2.67230010032654,,,42,
3/26/2013,3/1/2014,4,2.67790007591248,,,7,
3/26/2013,4/1/2014,4,2.84369993209839,2.81719994544983,2.81719994544983,12,
3/26/2013,5/1/2014,4,2.83570003509521,,,7,
3/26/2013,6/1/2014,4,2.81060004234314,,,2,
3/26/2013,7/1/2014,4,2.77670001983643,2.75349998474121,2.75349998474121,2,
3/26/2013,8/1/2014,4,2.74169993400574,,,0,
3/26/2013,9/1/2014,4,2.69670009613037,,,0,
3/26/2013,10/1/2014,4,2.56180000305176,,,0,
3/26/2013,11/1/2014,4,2.53169989585876,,,0,
3/26/2013,12/1/2014,4,2.51060009002686,,,0,
3/26/2013,1/1/2015,4,2.51859998703003,,,0,
3/26/2013,2/1/2015,4,2.53159999847412,,,0,
3/26/2013,3/1/2015,4,2.54559993743896,,,0,
3/26/2013,4/1/2015,4,2.67560005187988,,,0,
3/26/2013,5/1/2015,4,2.67810010910034,,,0,
3/26/2013,6/1/2015,4,2.66310000419617,,,0,
3/26/2013,7/1/2015,4,2.64510011672974,,,0,
3/26/2013,8/1/2015,4,2.62610006332397,,,0,
3/26/2013,9/1/2015,4,2.60310006141663,,,0,
3/26/2013,10/1/2015,4,2.48309993743896,,,0,
3/26/2013,11/1/2015,4,2.45309996604919,,,0,
3/26/2013,12/1/2015,4,2.43309998512268,,,0,
3/26/2013,1/1/2016,4,2.43309998512268,,,0,
3/26/2013,2/1/2016,4,2.43510007858276,,,0,
3/26/2013,3/1/2016,4,2.4400999546051,,,0,
3/27/2013,5/1/2013,1,96.5800018310547,96.8399963378906,95.5800018310547,207581,
3/27/2013,6/1/2013,1,96.8399963378906,97.0800018310547,95.8499984741211,72644,
3/27/2013,7/1/2013,1,96.9800033569336,97.1999969482422,96,35630,
3/27/2013,8/1/2013,1,96.9100036621094,97.0999984741211,95.9400024414063,17155,
3/27/2013,9/1/2013,1,96.6399993896484,96.8399963378906,95.6900024414063,16810,
3/27/2013,10/1/2013,1,96.2300033569336,96.3399963378906,95.3399963378906,9818,
3/27/2013,11/1/2013,1,95.7600021362305,95.8600006103516,94.9300003051758,5881,
3/27/2013,12/1/2013,1,95.2600021362305,95.4499969482422,94.3399963378906,39262,
3/27/2013,1/1/2014,1,94.75,94.8300018310547,94.120002746582,2778,
3/27/2013,2/1/2014,1,94.2900009155273,94.4400024414063,94.2399978637695,3276,
3/27/2013,3/1/2014,1,93.870002746582,93.9700012207031,93.0599975585938,3534,
3/27/2013,4/1/2014,1,93.4400024414063,93.5199966430664,93.370002746582,1422,
3/27/2013,5/1/2014,1,93.0500030517578,,,1442,
3/27/2013,6/1/2014,1,92.6999969482422,92.8099975585937,92.0100021362305,10236,
3/27/2013,7/1/2014,1,92.3399963378906,,,782,
3/27/2013,8/1/2014,1,92,,,804,
3/27/2013,9/1/2014,1,91.6900024414062,,,3706,
3/27/2013,10/1/2014,1,91.4300003051758,,,1641,
3/27/2013,11/1/2014,1,91.1999969482422,,,747,
3/27/2013,12/1/2014,1,91,91.0899963378906,90.2900009155274,15888,
3/27/2013,1/1/2015,1,90.6699981689453,,,1270,
3/27/2013,2/1/2015,1,90.3600006103516,,,235,
3/27/2013,3/1/2015,1,90.0599975585937,,,200,
3/27/2013,4/1/2015,1,89.7699966430664,,,20,
3/27/2013,5/1/2015,1,89.5,,,40,
3/27/2013,6/1/2015,1,89.25,89.1800003051758,89.0199966430664,964,
3/27/2013,7/1/2015,1,88.9599990844727,,,0,
3/27/2013,8/1/2015,1,88.7099990844727,,,0,
3/27/2013,9/1/2015,1,88.4800033569336,,,0,
3/27/2013,10/1/2015,1,88.2900009155273,,,3,
3/27/2013,11/1/2015,1,88.1399993896484,,,3,
3/27/2013,12/1/2015,1,88.0199966430664,88.0599975585938,87.5199966430664,3138,
3/27/2013,1/1/2016,1,87.7900009155274,,,0,
3/27/2013,2/1/2016,1,87.5800018310547,,,0,
3/27/2013,3/1/2016,1,87.370002746582,,,0,
3/27/2013,4/1/2016,1,87.1699981689453,,,0,
3/27/2013,5/1/2016,1,86.9899978637695,,,0,
3/27/2013,6/1/2016,1,86.8399963378906,,,0,
3/27/2013,7/1/2016,1,86.6500015258789,,,0,
3/27/2013,8/1/2016,1,86.4800033569336,,,0,
3/27/2013,9/1/2016,1,86.3399963378906,,,0,
3/27/2013,10/1/2016,1,86.2300033569336,,,0,
3/27/2013,11/1/2016,1,86.1399993896484,,,0,
3/27/2013,12/1/2016,1,86.0699996948242,86.1399993896484,85.5999984741211,446,
3/27/2013,1/1/2017,1,85.9400024414063,,,0,
3/27/2013,2/1/2017,1,85.8099975585938,,,0,
3/27/2013,3/1/2017,1,85.6900024414063,,,0,
3/27/2013,4/1/2017,1,85.5699996948242,,,0,
3/27/2013,5/1/2017,1,85.4499969482422,,,0,
3/27/2013,6/1/2017,1,85.3399963378906,,,0,
3/27/2013,7/1/2017,1,85.2300033569336,,,0,
3/27/2013,8/1/2017,1,85.120002746582,,,0,
3/27/2013,9/1/2017,1,85.0199966430664,,,0,
3/27/2013,10/1/2017,1,84.9400024414063,,,0,
3/27/2013,11/1/2017,1,84.870002746582,,,0,
3/27/2013,12/1/2017,1,84.8000030517578,84.9400024414063,84.4000015258789,438,
3/27/2013,1/1/2018,1,84.7099990844727,,,0,
3/27/2013,2/1/2018,1,84.620002746582,,,0,
3/27/2013,3/1/2018,1,84.5299987792969,,,0,
3/27/2013,4/1/2018,1,84.4400024414063,,,0,
3/27/2013,5/1/2018,1,84.3600006103516,,,0,
3/27/2013,6/1/2018,1,84.2799987792969,,,0,
3/27/2013,7/1/2018,1,84.1999969482422,,,0,
3/27/2013,8/1/2018,1,84.129997253418,,,0,
3/27/2013,9/1/2018,1,84.0599975585937,,,0,
3/27/2013,10/1/2018,1,84,,,0,
3/27/2013,11/1/2018,1,83.9400024414062,,,0,
3/27/2013,12/1/2018,1,83.8899993896484,84.1500015258789,83.6699981689453,317,
3/27/2013,6/1/2019,1,83.5400009155273,,,0,
3/27/2013,12/1/2019,1,83.1900024414063,83.4199981689453,83.1699981689453,115,
3/27/2013,6/1/2020,1,83.0299987792969,,,0,
3/27/2013,12/1/2020,1,82.870002746582,83.0699996948242,,1,
3/27/2013,6/1/2021,1,82.8899993896484,,,0,
3/27/2013,12/1/2021,1,82.9100036621094,,,0,
3/27/2013,4/1/2013,3,2.91540002822876,2.92000007629395,2.87899994850159,20045,
3/27/2013,5/1/2013,3,3.03679990768433,3.04220008850098,2.99329996109009,54403,
3/27/2013,6/1/2013,3,3.02410006523132,3.02710008621216,2.98359990119934,30206,
3/27/2013,7/1/2013,3,3.01990008354187,3.02239990234375,2.9835000038147,15664,
3/27/2013,8/1/2013,3,3.01990008354187,3.02270007133484,2.99040007591248,6414,
3/27/2013,9/1/2013,3,3.01990008354187,3.0229001045227,2.99270009994507,6560,
3/27/2013,10/1/2013,3,3.01850008964539,3.01909995079041,2.99239993095398,2711,
3/27/2013,11/1/2013,3,3.01370000839233,3.01169991493225,2.99720001220703,1550,
3/27/2013,12/1/2013,3,3.00799989700317,3.01200008392334,2.978600025177,7015,
3/27/2013,1/1/2014,3,3.00359988212585,3.00329995155334,2.98860001564026,337,
3/27/2013,2/1/2014,3,2.9974000453949,2.99699997901917,2.98200011253357,163,
3/27/2013,3/1/2014,3,2.98920011520386,2.98860001564026,2.97499990463257,280,
3/27/2013,4/1/2014,3,2.97849988937378,2.97989988327026,2.96499991416931,148,
3/27/2013,5/1/2014,3,2.96869993209839,,,109,
3/27/2013,6/1/2014,3,2.95650005340576,2.9556999206543,2.94449996948242,248,
3/27/2013,7/1/2014,3,2.94899988174438,,,38,
3/27/2013,8/1/2014,3,2.94199991226196,,,0,
3/27/2013,9/1/2014,3,2.93499994277954,,,0,
3/27/2013,10/1/2014,3,2.9284999370575,,,0,
3/27/2013,11/1/2014,3,2.92199993133545,,,0,
3/27/2013,12/1/2014,3,2.9154999256134,,,0,
3/27/2013,1/1/2015,3,2.91400003433228,,,0,
3/27/2013,2/1/2015,3,2.90549993515015,,,0,
3/27/2013,3/1/2015,3,2.89350008964539,,,0,
3/27/2013,4/1/2015,3,2.87050008773804,,,0,
3/27/2013,5/1/2015,3,2.85549998283386,,,0,
3/27/2013,6/1/2015,3,2.84150004386902,,,0,
3/27/2013,7/1/2015,3,2.8364999294281,,,0,
3/27/2013,8/1/2015,3,2.83299994468689,,,0,
3/27/2013,9/1/2015,3,2.82999992370605,,,0,
3/27/2013,10/1/2015,3,2.82699990272522,,,0,
3/27/2013,11/1/2015,3,2.82450008392334,,,0,
3/27/2013,12/1/2015,3,2.82200002670288,,,0,
3/27/2013,1/1/2016,3,2.8231999874115,,,0,
3/27/2013,2/1/2016,3,2.81710004806519,,,0,
3/27/2013,3/1/2016,3,2.80329990386963,,,0,
3/27/2013,4/1/2016,3,2.7853000164032,,,0,
3/27/2013,5/1/2016,3,2.77530002593994,,,0,
3/27/2013,6/1/2016,3,2.77430009841919,,,0,
3/27/2013,7/1/2016,3,2.77570009231567,,,0,
3/27/2013,8/1/2016,3,2.7771999835968,,,0,
3/27/2013,9/1/2016,3,2.77970004081726,,,0,
3/27/2013,10/1/2016,3,2.78220009803772,,,0,
3/27/2013,11/1/2016,3,2.78570008277893,,,0,
3/27/2013,12/1/2016,3,2.78819990158081,,,0,
3/27/2013,1/1/2017,3,2.78940010070801,,,0,
3/27/2013,4/1/2013,4,3.11549997329712,3.13070011138916,3.09739995002747,36099,
3/27/2013,5/1/2013,4,3.11179995536804,3.12269997596741,3.09060001373291,60105,
3/27/2013,6/1/2013,4,3.07730007171631,3.08380007743835,3.05529999732971,28200,
3/27/2013,7/1/2013,4,3.03710007667541,3.05060005187988,3.01640009880066,15883,
3/27/2013,8/1/2013,4,2.99140000343323,2.99869990348816,2.97140002250671,8800,
3/27/2013,9/1/2013,4,2.94029998779297,2.94810009002686,2.92030000686646,8412,
3/27/2013,10/1/2013,4,2.78020000457764,2.78679990768433,2.76200008392334,4119,
3/27/2013,11/1/2013,4,2.73449993133545,2.73650002479553,2.71650004386902,2337,
3/27/2013,12/1/2013,4,2.70670008659363,2.71339988708496,2.68350005149841,3506,
3/27/2013,1/1/2014,4,2.69339990615845,2.69959998130798,2.68400001525879,277,
3/27/2013,2/1/2014,4,2.69039988517761,,,65,
3/27/2013,3/1/2014,4,2.69600009918213,,,235,
3/27/2013,4/1/2014,4,2.86179995536804,,,35,
3/27/2013,5/1/2014,4,2.85380005836487,,,0,
3/27/2013,6/1/2014,4,2.82829999923706,,,0,
3/27/2013,7/1/2014,4,2.79439997673035,,,0,
3/27/2013,8/1/2014,4,2.75939989089966,,,0,
3/27/2013,9/1/2014,4,2.71440005302429,,,0,
3/27/2013,10/1/2014,4,2.57949995994568,,,0,
3/27/2013,11/1/2014,4,2.54940009117126,,,0,
3/27/2013,12/1/2014,4,2.52830004692078,2.51719999313354,2.50340008735657,61,
3/27/2013,1/1/2015,4,2.53629994392395,,,0,
3/27/2013,2/1/2015,4,2.54929995536804,,,0,
3/27/2013,3/1/2015,4,2.56329989433289,,,0,
3/27/2013,4/1/2015,4,2.6933000087738,,,0,
3/27/2013,5/1/2015,4,2.69580006599426,,,0,
3/27/2013,6/1/2015,4,2.68079996109009,,,0,
3/27/2013,7/1/2015,4,2.66280007362366,,,0,
3/27/2013,8/1/2015,4,2.6438000202179,,,0,
3/27/2013,9/1/2015,4,2.62080001831055,,,0,
3/27/2013,10/1/2015,4,2.50079989433289,,,0,
3/27/2013,11/1/2015,4,2.47079992294312,,,0,
3/27/2013,12/1/2015,4,2.4507999420166,,,0,
3/27/2013,1/1/2016,4,2.4507999420166,,,0,
3/27/2013,2/1/2016,4,2.45280003547668,,,0,
3/27/2013,3/1/2016,4,2.45779991149902,,,0,
3/28/2013,5/1/2013,1,97.2300033569336,97.3499984741211,96.2600021362305,174270,
3/28/2013,6/1/2013,1,97.4899978637695,97.5999984741211,96.5299987792969,56651,
3/28/2013,7/1/2013,1,97.6399993896484,97.9800033569336,96.6800003051758,25100,
3/28/2013,8/1/2013,1,97.5699996948242,97.6399993896484,96.620002746582,16300,
3/28/2013,9/1/2013,1,97.3000030517578,97.3600006103516,96.4000015258789,16877,
3/28/2013,10/1/2013,1,96.879997253418,96.9100036621094,96,5781,
3/28/2013,11/1/2013,1,96.4000015258789,96.3199996948242,95.6600036621094,3885,
3/28/2013,12/1/2013,1,95.8899993896484,95.9499969482422,94.9899978637695,41594,
3/28/2013,1/1/2014,1,95.370002746582,95.4199981689453,94.7600021362305,2506,
3/28/2013,2/1/2014,1,94.9000015258789,94.9100036621094,94.3300018310547,3468,
3/28/2013,3/1/2014,1,94.4599990844727,94.3899993896484,93.6999969482422,4283,
3/28/2013,4/1/2014,1,94.0299987792969,93.8099975585937,93.3600006103516,1133,
3/28/2013,5/1/2014,1,93.629997253418,,,2908,
3/28/2013,6/1/2014,1,93.2799987792969,93.3499984741211,92.5599975585937,9492,
3/28/2013,7/1/2014,1,92.9100036621094,,,314,
3/28/2013,8/1/2014,1,92.5500030517578,,,247,
3/28/2013,9/1/2014,1,92.2300033569336,,,497,
3/28/2013,10/1/2014,1,91.9599990844727,91.4899978637695,91.4400024414062,401,
3/28/2013,11/1/2014,1,91.7200012207031,,,528,
3/28/2013,12/1/2014,1,91.5100021362305,91.620002746582,90.8300018310547,12816,
3/28/2013,1/1/2015,1,91.1699981689453,,,757,
3/28/2013,2/1/2015,1,90.8499984741211,,,260,
3/28/2013,3/1/2015,1,90.5500030517578,,,0,
3/28/2013,4/1/2015,1,90.2600021362305,,,0,
3/28/2013,5/1/2015,1,89.9800033569336,,,0,
3/28/2013,6/1/2015,1,89.7200012207031,,,473,
3/28/2013,7/1/2015,1,89.4300003051758,,,0,
3/28/2013,8/1/2015,1,89.1699981689453,,,0,
3/28/2013,9/1/2015,1,88.9400024414062,,,0,
3/28/2013,10/1/2015,1,88.7399978637695,,,0,
3/28/2013,11/1/2015,1,88.5800018310547,,,0,
3/28/2013,12/1/2015,1,88.4599990844727,88.5100021362305,87.9100036621094,2711,
3/28/2013,1/1/2016,1,88.2300033569336,,,0,
3/28/2013,2/1/2016,1,88.0100021362305,,,0,
3/28/2013,3/1/2016,1,87.8000030517578,,,0,
3/28/2013,4/1/2016,1,87.5899963378906,,,0,
3/28/2013,5/1/2016,1,87.4000015258789,,,0,
3/28/2013,6/1/2016,1,87.2399978637695,,,42,
3/28/2013,7/1/2016,1,87.0400009155273,,,0,
3/28/2013,8/1/2016,1,86.8600006103516,,,0,
3/28/2013,9/1/2016,1,86.6999969482422,,,0,
3/28/2013,10/1/2016,1,86.5699996948242,,,0,
3/28/2013,11/1/2016,1,86.4700012207031,,,0,
3/28/2013,12/1/2016,1,86.3899993896484,86.4899978637695,85.9499969482422,374,
3/28/2013,1/1/2017,1,86.25,,,0,
3/28/2013,2/1/2017,1,86.1100006103516,,,0,
3/28/2013,3/1/2017,1,85.9700012207031,,,0,
3/28/2013,4/1/2017,1,85.8399963378906,,,0,
3/28/2013,5/1/2017,1,85.7099990844727,,,0,
3/28/2013,6/1/2017,1,85.5899963378906,,,0,
3/28/2013,7/1/2017,1,85.4700012207031,,,0,
3/28/2013,8/1/2017,1,85.3499984741211,,,0,
3/28/2013,9/1/2017,1,85.2399978637695,,,0,
3/28/2013,10/1/2017,1,85.1500015258789,,,0,
3/28/2013,11/1/2017,1,85.0699996948242,,,0,
3/28/2013,12/1/2017,1,84.9899978637695,85.1900024414062,84.6800003051758,221,
3/28/2013,1/1/2018,1,84.8899993896484,,,0,
3/28/2013,2/1/2018,1,84.7900009155273,,,0,
3/28/2013,3/1/2018,1,84.6900024414063,,,0,
3/28/2013,4/1/2018,1,84.5999984741211,,,0,
3/28/2013,5/1/2018,1,84.5100021362305,,,0,
3/28/2013,6/1/2018,1,84.4199981689453,,,0,
3/28/2013,7/1/2018,1,84.3399963378906,,,0,
3/28/2013,8/1/2018,1,84.2600021362305,,,0,
3/28/2013,9/1/2018,1,84.1800003051758,,,0,
3/28/2013,10/1/2018,1,84.1100006103516,,,0,
3/28/2013,11/1/2018,1,84.0500030517578,,,0,
3/28/2013,12/1/2018,1,83.9899978637695,84.120002746582,83.7399978637695,69,
3/28/2013,6/1/2019,1,83.620002746582,,,0,
3/28/2013,12/1/2019,1,83.2399978637695,83.2399978637695,83.0699996948242,19,
3/28/2013,6/1/2020,1,83.0699996948242,,,0,
3/28/2013,12/1/2020,1,82.8899993896484,83,82.6699981689453,10,
3/28/2013,6/1/2021,1,82.9100036621094,,,0,
3/28/2013,12/1/2021,1,82.9300003051758,,,0,
3/28/2013,4/1/2013,3,2.91519999504089,2.94000005722046,2.88389992713928,7052,
3/28/2013,5/1/2013,3,3.04699993133545,3.05599999427795,3.01769995689392,51576,
3/28/2013,6/1/2013,3,3.03299999237061,3.03929996490479,3.00570011138916,24644,
3/28/2013,7/1/2013,3,3.02800011634827,3.0327000617981,3.00289988517761,9423,
3/28/2013,8/1/2013,3,3.02740001678467,3.03090000152588,3.0025999546051,4921,
3/28/2013,9/1/2013,3,3.02670001983643,3.03110003471375,3.00329995155334,4326,
3/28/2013,10/1/2013,3,3.02439999580383,3.02559995651245,3.00370001792908,2114,
3/28/2013,11/1/2013,3,3.01889991760254,3.0220000743866,3.00180006027222,1419,
3/28/2013,12/1/2013,3,3.01239991188049,3.0181999206543,2.9909999370575,5842,
3/28/2013,1/1/2014,3,3.00769996643066,3.00200009346008,3.00090003013611,205,
3/28/2013,2/1/2014,3,3.00119996070862,3.00099992752075,2.9967999458313,36,
3/28/2013,3/1/2014,3,2.99279999732971,,,185,
3/28/2013,4/1/2014,3,2.98160004615784,2.9860999584198,2.9811999797821,157,
3/28/2013,5/1/2014,3,2.97180008888245,,,39,
3/28/2013,6/1/2014,3,2.9595000743866,,,64,
3/28/2013,7/1/2014,3,2.95190000534058,,,40,
3/28/2013,8/1/2014,3,2.94490003585815,,,0,
3/28/2013,9/1/2014,3,2.93790006637573,,,0,
3/28/2013,10/1/2014,3,2.93140006065369,,,0,
3/28/2013,11/1/2014,3,2.92490005493164,,,0,
3/28/2013,12/1/2014,3,2.91840004920959,,,0,
3/28/2013,1/1/2015,3,2.91689991950989,,,0,
3/28/2013,2/1/2015,3,2.90840005874634,,,0,
3/28/2013,3/1/2015,3,2.896399974823,,,0,
3/28/2013,4/1/2015,3,2.87339997291565,,,0,
3/28/2013,5/1/2015,3,2.85840010643005,,,0,
3/28/2013,6/1/2015,3,2.84439992904663,,,0,
3/28/2013,7/1/2015,3,2.83940005302429,,,0,
3/28/2013,8/1/2015,3,2.83590006828308,,,0,
3/28/2013,9/1/2015,3,2.83290004730225,,,0,
3/28/2013,10/1/2015,3,2.82990002632141,,,0,
3/28/2013,11/1/2015,3,2.82739996910095,,,0,
3/28/2013,12/1/2015,3,2.82489991188049,,,0,
3/28/2013,1/1/2016,3,2.82610011100769,,,0,
3/28/2013,2/1/2016,3,2.8199999332428,,,0,
3/28/2013,3/1/2016,3,2.80620002746582,,,0,
3/28/2013,4/1/2016,3,2.78819990158081,,,0,
3/28/2013,5/1/2016,3,2.77819991111755,,,0,
3/28/2013,6/1/2016,3,2.7771999835968,,,0,
3/28/2013,7/1/2016,3,2.77859997749329,,,0,
3/28/2013,8/1/2016,3,2.78010010719299,,,0,
3/28/2013,9/1/2016,3,2.78259992599487,,,0,
3/28/2013,10/1/2016,3,2.78509998321533,,,0,
3/28/2013,11/1/2016,3,2.78859996795654,,,0,
3/28/2013,12/1/2016,3,2.791100025177,,,0,
3/28/2013,1/1/2017,3,2.79229998588562,,,0,
3/28/2013,4/1/2013,4,3.10540008544922,3.11549997329712,3.06489992141724,9832,
3/28/2013,5/1/2013,4,3.11059999465942,3.11649990081787,3.0699999332428,54795,
3/28/2013,6/1/2013,4,3.08360004425049,3.08769989013672,3.04150009155273,31496,
3/28/2013,7/1/2013,4,3.04760003089905,3.04909992218018,3.0113000869751,17483,
3/28/2013,8/1/2013,4,3.00480008125305,3.00589990615845,2.96740007400513,11334,
3/28/2013,9/1/2013,4,2.95469999313354,2.95549988746643,2.91499996185303,8769,
3/28/2013,10/1/2013,4,2.79349994659424,2.79550004005432,2.75880002975464,5163,
3/28/2013,11/1/2013,4,2.74839997291565,2.7467999458313,2.71979999542236,2215,
3/28/2013,12/1/2013,4,2.7202000617981,2.7234001159668,2.68549990653992,2733,
3/28/2013,1/1/2014,4,2.70659995079041,2.7039999961853,2.6926999092102,715,
3/28/2013,2/1/2014,4,2.70320010185242,2.70120000839233,2.70120000839233,386,
3/28/2013,3/1/2014,4,2.70880007743835,,,77,
3/28/2013,4/1/2014,4,2.87459993362427,2.86179995536804,2.86179995536804,22,
3/28/2013,5/1/2014,4,2.86660003662109,,,6,
3/28/2013,6/1/2014,4,2.84109997749329,,,2,
3/28/2013,7/1/2014,4,2.80719995498657,2.79439997673035,2.79439997673035,3,
3/28/2013,8/1/2014,4,2.77220010757446,,,2,
3/28/2013,9/1/2014,4,2.72720003128052,,,1,
3/28/2013,10/1/2014,4,2.5922999382019,,,0,
3/28/2013,11/1/2014,4,2.56220006942749,,,0,
3/28/2013,12/1/2014,4,2.541100025177,,,0,
3/28/2013,1/1/2015,4,2.54909992218018,,,0,
3/28/2013,2/1/2015,4,2.56209993362427,,,0,
3/28/2013,3/1/2015,4,2.57610011100769,,,0,
3/28/2013,4/1/2015,4,2.70609998703003,,,0,
3/28/2013,5/1/2015,4,2.70860004425049,,,0,
3/28/2013,6/1/2015,4,2.69359993934631,,,0,
3/28/2013,7/1/2015,4,2.67560005187988,,,0,
3/28/2013,8/1/2015,4,2.65659999847412,,,0,
3/28/2013,9/1/2015,4,2.63359999656677,,,0,
3/28/2013,10/1/2015,4,2.51360011100769,,,0,
3/28/2013,11/1/2015,4,2.48359990119934,,,0,
3/28/2013,12/1/2015,4,2.46359992027283,,,0,
3/28/2013,1/1/2016,4,2.46359992027283,,,0,
3/28/2013,2/1/2016,4,2.46560001373291,,,0,
3/28/2013,3/1/2016,4,2.47059988975525,,,0,
4/1/2013,5/1/2013,1,97.0699996948242,97.8000030517578,95.9199981689453,192423,
4/1/2013,6/1/2013,1,97.379997253418,98.0599975585938,96.2099990844727,87014,
4/1/2013,7/1/2013,1,97.5999984741211,98.2200012207031,96.4400024414062,41078,
4/1/2013,8/1/2013,1,97.6100006103516,97.9000015258789,96.4499969482422,20564,
4/1/2013,9/1/2013,1,97.4100036621094,97.5299987792969,96.2699966430664,24241,
4/1/2013,10/1/2013,1,97.0400009155273,97.1699981689453,95.879997253418,9883,
4/1/2013,11/1/2013,1,96.5999984741211,96.5500030517578,95.5,4961,
4/1/2013,12/1/2013,1,96.1500015258789,96.1800003051758,95.0199966430664,43872,
4/1/2013,1/1/2014,1,95.6800003051758,95.5500030517578,94.7300033569336,4323,
4/1/2013,2/1/2014,1,95.2600021362305,95.0699996948242,94.4800033569336,1779,
4/1/2013,3/1/2014,1,94.8600006103516,94.6500015258789,93.9199981689453,2675,
4/1/2013,4/1/2014,1,94.4499969482422,94.2900009155273,93.4499969482422,1645,
4/1/2013,5/1/2014,1,94.0599975585937,,,432,
4/1/2013,6/1/2014,1,93.7200012207031,93.6100006103516,92.7900009155274,6395,
4/1/2013,7/1/2014,1,93.3499984741211,,,424,
4/1/2013,8/1/2014,1,93,,,198,
4/1/2013,9/1/2014,1,92.6800003051758,,,420,
4/1/2013,10/1/2014,1,92.4100036621094,,,594,
4/1/2013,11/1/2014,1,92.1699981689453,,,57,
4/1/2013,12/1/2014,1,91.9599990844727,92,91.0999984741211,11325,
4/1/2013,1/1/2015,1,91.6100006103516,,,30,
4/1/2013,2/1/2015,1,91.2699966430664,,,0,
4/1/2013,3/1/2015,1,90.9499969482422,,,4,
4/1/2013,4/1/2015,1,90.6399993896484,,,0,
4/1/2013,5/1/2015,1,90.3499984741211,,,0,
4/1/2013,6/1/2015,1,90.0699996948242,,,387,
4/1/2013,7/1/2015,1,89.7600021362305,,,0,
4/1/2013,8/1/2015,1,89.4899978637695,,,0,
4/1/2013,9/1/2015,1,89.2399978637695,,,0,
4/1/2013,10/1/2015,1,89.0199966430664,,,0,
4/1/2013,11/1/2015,1,88.8499984741211,,,100,
4/1/2013,12/1/2015,1,88.7099990844727,88.9400024414062,88.2099990844727,2422,
4/1/2013,1/1/2016,1,88.4599990844727,,,0,
4/1/2013,2/1/2016,1,88.2200012207031,,,0,
4/1/2013,3/1/2016,1,87.9899978637695,,,0,
4/1/2013,4/1/2016,1,87.7699966430664,,,0,
4/1/2013,5/1/2016,1,87.5599975585937,,,0,
4/1/2013,6/1/2016,1,87.379997253418,,,28,
4/1/2013,7/1/2016,1,87.1600036621094,,,0,
4/1/2013,8/1/2016,1,86.9700012207031,,,0,
4/1/2013,9/1/2016,1,86.7900009155273,,,0,
4/1/2013,10/1/2016,1,86.6399993896484,,,0,
4/1/2013,11/1/2016,1,86.5199966430664,,,0,
4/1/2013,12/1/2016,1,86.4300003051758,87.0699996948242,86.0599975585938,370,
4/1/2013,1/1/2017,1,86.2699966430664,,,0,
4/1/2013,2/1/2017,1,86.120002746582,,,0,
4/1/2013,3/1/2017,1,85.9700012207031,,,0,
4/1/2013,4/1/2017,1,85.8300018310547,,,0,
4/1/2013,5/1/2017,1,85.6900024414063,,,0,
4/1/2013,6/1/2017,1,85.5500030517578,,,0,
4/1/2013,7/1/2017,1,85.4199981689453,,,0,
4/1/2013,8/1/2017,1,85.2900009155274,,,0,
4/1/2013,9/1/2017,1,85.1699981689453,,,0,
4/1/2013,10/1/2017,1,85.0699996948242,,,0,
4/1/2013,11/1/2017,1,84.9700012207031,,,0,
4/1/2013,12/1/2017,1,84.879997253418,85.7600021362305,84.629997253418,130,
4/1/2013,1/1/2018,1,84.7699966430664,,,0,
4/1/2013,2/1/2018,1,84.6699981689453,,,0,
4/1/2013,3/1/2018,1,84.5699996948242,,,0,
4/1/2013,4/1/2018,1,84.4700012207031,,,0,
4/1/2013,5/1/2018,1,84.379997253418,,,0,
4/1/2013,6/1/2018,1,84.2900009155273,,,0,
4/1/2013,7/1/2018,1,84.1999969482422,,,0,
4/1/2013,8/1/2018,1,84.120002746582,,,0,
4/1/2013,9/1/2018,1,84.0400009155274,,,0,
4/1/2013,10/1/2018,1,83.9700012207031,,,0,
4/1/2013,11/1/2018,1,83.9000015258789,,,0,
4/1/2013,12/1/2018,1,83.8300018310547,84.7200012207031,83.6500015258789,15,
4/1/2013,6/1/2019,1,83.4599990844727,,,0,
4/1/2013,12/1/2019,1,83.0800018310547,83.8099975585937,83.0999984741211,4,
4/1/2013,6/1/2020,1,82.8499984741211,,,0,
4/1/2013,12/1/2020,1,82.629997253418,,82.3499984741211,0,
4/1/2013,6/1/2021,1,82.6500015258789,,,0,
4/1/2013,12/1/2021,1,82.6699981689453,,,0,
4/1/2013,5/1/2013,3,3.06870007514954,3.09019994735718,3.01810002326965,46601,
4/1/2013,6/1/2013,3,3.05749988555908,3.07690000534058,3.00780010223389,27283,
4/1/2013,7/1/2013,3,3.05229997634888,3.07100009918213,3.00510001182556,14095,
4/1/2013,8/1/2013,3,3.0518000125885,3.06399989128113,3.00699996948242,6136,
4/1/2013,9/1/2013,3,3.05110001564026,3.06539988517761,3.00670003890991,5232,
4/1/2013,10/1/2013,3,3.04879999160767,3.06800007820129,3.00850009918213,2870,
4/1/2013,11/1/2013,3,3.04310011863708,3.05380010604858,3,2076,
4/1/2013,12/1/2013,3,3.03649997711182,3.0524001121521,2.99349999427795,6081,
4/1/2013,1/1/2014,3,3.03169989585876,3.00419998168945,2.99600005149841,596,
4/1/2013,2/1/2014,3,3.02509999275208,3.0220000743866,2.98950004577637,75,
4/1/2013,3/1/2014,3,3.01670002937317,2.98449993133545,2.98280000686646,388,
4/1/2013,4/1/2014,3,3.0048999786377,3.02090001106262,2.96449995040894,554,
4/1/2013,5/1/2014,3,2.9918999671936,2.96370005607605,2.96370005607605,197,
4/1/2013,6/1/2014,3,2.97790002822876,2.95149993896484,2.94449996948242,757,
4/1/2013,7/1/2014,3,2.96979999542236,2.94400000572205,2.94400000572205,50,
4/1/2013,8/1/2014,3,2.96230006217957,,,0,
4/1/2013,9/1/2014,3,2.95479989051819,,,0,
4/1/2013,10/1/2014,3,2.94779992103577,,,0,
4/1/2013,11/1/2014,3,2.94079995155334,,,0,
4/1/2013,12/1/2014,3,2.93379998207092,,,5,
4/1/2013,1/1/2015,3,2.93230009078979,,,0,
4/1/2013,2/1/2015,3,2.92379999160767,,,0,
4/1/2013,3/1/2015,3,2.91179990768433,,,0,
4/1/2013,4/1/2015,3,2.88879990577698,,,0,
4/1/2013,5/1/2015,3,2.87380003929138,,,0,
4/1/2013,6/1/2015,3,2.85980010032654,,,0,
4/1/2013,7/1/2015,3,2.85479998588562,,,0,
4/1/2013,8/1/2015,3,2.85130000114441,,,0,
4/1/2013,9/1/2015,3,2.84829998016357,,,0,
4/1/2013,10/1/2015,3,2.84529995918274,,,0,
4/1/2013,11/1/2015,3,2.84279990196228,,,0,
4/1/2013,12/1/2015,3,2.8403000831604,,,0,
4/1/2013,1/1/2016,3,2.84150004386902,,,0,
4/1/2013,2/1/2016,3,2.83540010452271,,,0,
4/1/2013,3/1/2016,3,2.82159996032715,,,0,
4/1/2013,4/1/2016,3,2.80360007286072,,,0,
4/1/2013,5/1/2016,3,2.79360008239746,,,0,
4/1/2013,6/1/2016,3,2.79259991645813,,,0,
4/1/2013,7/1/2016,3,2.79399991035461,,,0,
4/1/2013,8/1/2016,3,2.79550004005432,,,0,
4/1/2013,9/1/2016,3,2.79800009727478,,,0,
4/1/2013,10/1/2016,3,2.80049991607666,,,0,
4/1/2013,11/1/2016,3,2.80399990081787,,,0,
4/1/2013,12/1/2016,3,2.80649995803833,,,0,
4/1/2013,1/1/2017,3,2.80769991874695,,,0,
4/1/2013,5/1/2013,4,3.10150003433228,3.14249992370605,3.0731999874115,42714,
4/1/2013,6/1/2013,4,3.08209991455078,3.11829996109009,3.05450010299683,25732,
4/1/2013,7/1/2013,4,3.04909992218018,3.08049988746643,3.02390003204346,17305,
4/1/2013,8/1/2013,4,3.0081000328064,3.03509998321533,2.98519992828369,12017,
4/1/2013,9/1/2013,4,2.95910000801086,2.98250007629395,2.9407000541687,7701,
4/1/2013,10/1/2013,4,2.79719996452332,2.81500005722046,2.7846999168396,2850,
4/1/2013,11/1/2013,4,2.75160002708435,2.76799988746643,2.73519992828369,2020,
4/1/2013,12/1/2013,4,2.72300004959106,2.73709988594055,2.70510005950928,1780,
4/1/2013,1/1/2014,4,2.708899974823,2.72300004959106,2.69899988174438,230,
4/1/2013,2/1/2014,4,2.70510005950928,2.71849989891052,2.70700001716614,129,
4/1/2013,3/1/2014,4,2.7104001045227,2.7195999622345,2.71760010719299,66,
4/1/2013,4/1/2014,4,2.87590003013611,,,10,
4/1/2013,5/1/2014,4,2.86789989471436,,,0,
4/1/2013,6/1/2014,4,2.84240007400513,,,1,
4/1/2013,7/1/2014,4,2.80850005149841,,,1,
4/1/2013,8/1/2014,4,2.77349996566772,,,0,
4/1/2013,9/1/2014,4,2.72849988937378,,,0,
4/1/2013,10/1/2014,4,2.59349989891052,,,0,
4/1/2013,11/1/2014,4,2.56340003013611,,,0,
4/1/2013,12/1/2014,4,2.54229998588562,,,0,
4/1/2013,1/1/2015,4,2.55029988288879,,,0,
4/1/2013,2/1/2015,4,2.56329989433289,,,0,
4/1/2013,3/1/2015,4,2.57730007171631,,,0,
4/1/2013,4/1/2015,4,2.70729994773865,,,0,
4/1/2013,5/1/2015,4,2.70980000495911,,,0,
4/1/2013,6/1/2015,4,2.69479990005493,,,0,
4/1/2013,7/1/2015,4,2.6768000125885,,,0,
4/1/2013,8/1/2015,4,2.65779995918274,,,0,
4/1/2013,9/1/2015,4,2.63479995727539,,,0,
4/1/2013,10/1/2015,4,2.51480007171631,,,0,
4/1/2013,11/1/2015,4,2.48480010032654,,,0,
4/1/2013,12/1/2015,4,2.46479988098145,,,0,
4/1/2013,1/1/2016,4,2.46479988098145,,,0,
4/1/2013,2/1/2016,4,2.46679997444153,,,0,
4/1/2013,3/1/2016,4,2.47180008888245,,,0,
4/1/2013,4/1/2016,4,2.57179999351501,,,0,
4/2/2013,5/1/2013,1,97.1900024414063,97.4400024414063,95.9100036621094,209811,
4/2/2013,6/1/2013,1,97.5,97.7399978637695,96.2200012207031,94619,
4/2/2013,7/1/2013,1,97.7099990844727,97.9300003051758,96.5,54191,
4/2/2013,8/1/2013,1,97.7300033569336,97.9400024414062,96.5599975585937,25004,
4/2/2013,9/1/2013,1,97.5400009155274,97.7200012207031,96.3600006103516,23901,
4/2/2013,10/1/2013,1,97.1699981689453,97.2600021362305,96.0800018310547,8479,
4/2/2013,11/1/2013,1,96.7300033569336,96.8199996948242,95.6600036621094,5684,
4/2/2013,12/1/2013,1,96.2799987792969,96.4300003051758,95.1900024414062,44243,
4/2/2013,1/1/2014,1,95.8099975585938,95.8399963378906,95.1500015258789,3407,
4/2/2013,2/1/2014,1,95.379997253418,95.4700012207031,94.7200012207031,1793,
4/2/2013,3/1/2014,1,94.9599990844727,95.0800018310547,94.3499984741211,3418,
4/2/2013,4/1/2014,1,94.5199966430664,94.5800018310547,93.9300003051758,1490,
4/2/2013,5/1/2014,1,94.1100006103516,,,1665,
4/2/2013,6/1/2014,1,93.7300033569336,93.9599990844727,93.2699966430664,8080,
4/2/2013,7/1/2014,1,93.3300018310547,,,362,
4/2/2013,8/1/2014,1,92.9599990844727,,,211,
4/2/2013,9/1/2014,1,92.629997253418,,,376,
4/2/2013,10/1/2014,1,92.3499984741211,,,99,
4/2/2013,11/1/2014,1,92.0800018310547,,,167,
4/2/2013,12/1/2014,1,91.8499984741211,92.120002746582,91.120002746582,14240,
4/2/2013,1/1/2015,1,91.4800033569336,,,70,
4/2/2013,2/1/2015,1,91.120002746582,,,30,
4/2/2013,3/1/2015,1,90.8000030517578,,,1000,
4/2/2013,4/1/2015,1,90.4800033569336,,,190,
4/2/2013,5/1/2015,1,90.1900024414062,,,580,
4/2/2013,6/1/2015,1,89.9199981689453,89.6600036621094,89.6600036621094,536,
4/2/2013,7/1/2015,1,89.6100006103516,,,200,
4/2/2013,8/1/2015,1,89.3399963378906,,,200,
4/2/2013,9/1/2015,1,89.0800018310547,,,0,
4/2/2013,10/1/2015,1,88.8499984741211,,,0,
4/2/2013,11/1/2015,1,88.6699981689453,,,0,
4/2/2013,12/1/2015,1,88.5199966430664,88.8000030517578,88.0899963378906,2538,
4/2/2013,1/1/2016,1,88.2600021362305,,,0,
4/2/2013,2/1/2016,1,88.0199966430664,,,0,
4/2/2013,3/1/2016,1,87.7799987792969,,,0,
4/2/2013,4/1/2016,1,87.5599975585937,,,0,
4/2/2013,5/1/2016,1,87.3499984741211,,,0,
4/2/2013,6/1/2016,1,87.1600036621094,,,238,
4/2/2013,7/1/2016,1,86.9400024414063,,,0,
4/2/2013,8/1/2016,1,86.7399978637695,,,0,
4/2/2013,9/1/2016,1,86.5599975585937,,,0,
4/2/2013,10/1/2016,1,86.4000015258789,,,0,
4/2/2013,11/1/2016,1,86.2799987792969,,,0,
4/2/2013,12/1/2016,1,86.1900024414063,86.4599990844727,85.7200012207031,723,
4/2/2013,1/1/2017,1,86.0299987792969,,,0,
4/2/2013,2/1/2017,1,85.870002746582,,,0,
4/2/2013,3/1/2017,1,85.7200012207031,,,0,
4/2/2013,4/1/2017,1,85.5699996948242,,,0,
4/2/2013,5/1/2017,1,85.4300003051758,,,0,
4/2/2013,6/1/2017,1,85.2900009155274,,,0,
4/2/2013,7/1/2017,1,85.1600036621094,,,0,
4/2/2013,8/1/2017,1,85.0299987792969,,,0,
4/2/2013,9/1/2017,1,84.9100036621094,,,0,
4/2/2013,10/1/2017,1,84.8000030517578,,,0,
4/2/2013,11/1/2017,1,84.6999969482422,,,0,
4/2/2013,12/1/2017,1,84.6100006103516,84.379997253418,84.2399978637695,672,
4/2/2013,1/1/2018,1,84.5,,,0,
4/2/2013,2/1/2018,1,84.4000015258789,,,0,
4/2/2013,3/1/2018,1,84.3000030517578,,,0,
4/2/2013,4/1/2018,1,84.1999969482422,,,0,
4/2/2013,5/1/2018,1,84.1100006103516,,,0,
4/2/2013,6/1/2018,1,84.0199966430664,,,0,
4/2/2013,7/1/2018,1,83.9300003051758,,,0,
4/2/2013,8/1/2018,1,83.8499984741211,,,0,
4/2/2013,9/1/2018,1,83.7699966430664,,,0,
4/2/2013,10/1/2018,1,83.6999969482422,,,0,
4/2/2013,11/1/2018,1,83.629997253418,,,0,
4/2/2013,12/1/2018,1,83.5599975585938,83.4400024414063,83.1800003051758,25,
4/2/2013,6/1/2019,1,83.1900024414063,,,0,
4/2/2013,12/1/2019,1,82.8099975585937,82.7699966430664,82.6900024414062,109,
4/2/2013,6/1/2020,1,82.5599975585937,,,0,
4/2/2013,12/1/2020,1,82.3099975585938,,82.2799987792969,100,
4/2/2013,6/1/2021,1,82.3300018310547,,,0,
4/2/2013,12/1/2021,1,82.3499984741211,,,0,
4/2/2013,5/1/2013,3,3.08739995956421,3.10439991950989,3.06750011444092,50270,
4/2/2013,6/1/2013,3,3.07419991493225,3.08839988708496,3.05299997329712,31563,
4/2/2013,7/1/2013,3,3.07019996643066,3.07890009880066,3.04789996147156,13758,
4/2/2013,8/1/2013,3,3.06949996948242,3.07559990882874,3.04500007629395,8332,
4/2/2013,9/1/2013,3,3.06730008125305,3.07610011100769,3.04410004615784,8129,
4/2/2013,10/1/2013,3,3.06360006332397,3.0699999332428,3.04909992218018,4431,
4/2/2013,11/1/2013,3,3.05690002441406,3.05809998512268,3.05259990692139,2639,
4/2/2013,12/1/2013,3,3.05019998550415,3.05979990959167,3.02690005302429,8232,
4/2/2013,1/1/2014,3,3.04570007324219,3.0443000793457,3.03449988365173,624,
4/2/2013,2/1/2014,3,3.03920006752014,3.03839993476868,3.02600002288818,159,
4/2/2013,3/1/2014,3,3.03049993515015,3.02999997138977,3.01539993286133,416,
4/2/2013,4/1/2014,3,3.01719999313354,3.01679992675781,3.00049996376038,305,
4/2/2013,5/1/2014,3,3.00250005722046,,,92,
4/2/2013,6/1/2014,3,2.98650002479553,2.98550009727478,2.98519992828369,417,
4/2/2013,7/1/2014,3,2.97749996185303,,,7,
4/2/2013,8/1/2014,3,2.96950006484985,,,0,
4/2/2013,9/1/2014,3,2.96099996566772,,,0,
4/2/2013,10/1/2014,3,2.95300006866455,,,0,
4/2/2013,11/1/2014,3,2.9449999332428,,,0,
4/2/2013,12/1/2014,3,2.93700003623962,,,28,
4/2/2013,1/1/2015,3,2.93549990653992,,,0,
4/2/2013,2/1/2015,3,2.92700004577637,,,0,
4/2/2013,3/1/2015,3,2.91499996185303,,,0,
4/2/2013,4/1/2015,3,2.89199995994568,,,0,
4/2/2013,5/1/2015,3,2.87700009346008,,,0,
4/2/2013,6/1/2015,3,2.86299991607666,,,0,
4/2/2013,7/1/2015,3,2.85800004005432,,,0,
4/2/2013,8/1/2015,3,2.85450005531311,,,0,
4/2/2013,9/1/2015,3,2.85150003433228,,,0,
4/2/2013,10/1/2015,3,2.84850001335144,,,0,
4/2/2013,11/1/2015,3,2.84599995613098,,,0,
4/2/2013,12/1/2015,3,2.84349989891052,,,0,
4/2/2013,1/1/2016,3,2.84470009803772,,,0,
4/2/2013,2/1/2016,3,2.83859992027283,,,0,
4/2/2013,3/1/2016,3,2.82480001449585,,,0,
4/2/2013,4/1/2016,3,2.80679988861084,,,0,
4/2/2013,5/1/2016,3,2.79679989814758,,,0,
4/2/2013,6/1/2016,3,2.79579997062683,,,0,
4/2/2013,7/1/2016,3,2.79719996452332,,,0,
4/2/2013,8/1/2016,3,2.79870009422302,,,0,
4/2/2013,9/1/2016,3,2.8011999130249,,,0,
4/2/2013,10/1/2016,3,2.80369997024536,,,0,
4/2/2013,11/1/2016,3,2.80719995498657,,,0,
4/2/2013,12/1/2016,3,2.80970001220703,,,0,
4/2/2013,1/1/2017,3,2.81089997291565,,,0,
4/2/2013,5/1/2013,4,3.04080009460449,3.10240006446838,3.01990008354187,64345,
4/2/2013,6/1/2013,4,3.02990007400513,3.08200001716614,3.0090000629425,42770,
4/2/2013,7/1/2013,4,3.00340008735657,3.04839992523193,2.98390007019043,24935,
4/2/2013,8/1/2013,4,2.96849989891052,3.0090000629425,2.94910001754761,18131,
4/2/2013,9/1/2013,4,2.92370009422302,2.95930004119873,2.90669989585876,14553,
4/2/2013,10/1/2013,4,2.76760005950928,2.80360007286072,2.74710011482239,6072,
4/2/2013,11/1/2013,4,2.72359991073608,2.75740003585815,2.70370006561279,3819,
4/2/2013,12/1/2013,4,2.6965000629425,2.73219990730286,2.67899990081787,5728,
4/2/2013,1/1/2014,4,2.68440008163452,2.71390008926392,2.67549991607666,456,
4/2/2013,2/1/2014,4,2.68330001831055,2.70050001144409,2.67379999160767,353,
4/2/2013,3/1/2014,4,2.6900999546051,2.70250010490417,2.70230007171631,431,
4/2/2013,4/1/2014,4,2.85599994659424,,,311,
4/2/2013,5/1/2014,4,2.84850001335144,,,209,
4/2/2013,6/1/2014,4,2.82540011405945,,,15,
4/2/2013,7/1/2014,4,2.79640007019043,,,0,
4/2/2013,8/1/2014,4,2.76440000534058,,,6,
4/2/2013,9/1/2014,4,2.72140002250671,,,6,
4/2/2013,10/1/2014,4,2.58940005302429,,,0,
4/2/2013,11/1/2014,4,2.56089997291565,,,0,
4/2/2013,12/1/2014,4,2.54139995574951,,,0,
4/2/2013,1/1/2015,4,2.54940009117126,,,0,
4/2/2013,2/1/2015,4,2.56240010261536,,,0,
4/2/2013,3/1/2015,4,2.5764000415802,,,0,
4/2/2013,4/1/2015,4,2.70639991760254,,,0,
4/2/2013,5/1/2015,4,2.708899974823,,,0,
4/2/2013,6/1/2015,4,2.6939001083374,,,0,
4/2/2013,7/1/2015,4,2.67589998245239,,,0,
4/2/2013,8/1/2015,4,2.65689992904663,,,0,
4/2/2013,9/1/2015,4,2.63389992713928,,,0,
4/2/2013,10/1/2015,4,2.5139000415802,,,0,
4/2/2013,11/1/2015,4,2.48390007019043,,,0,
4/2/2013,12/1/2015,4,2.46390008926392,,,0,
4/2/2013,1/1/2016,4,2.46390008926392,,,0,
4/2/2013,2/1/2016,4,2.46589994430542,,,0,
4/2/2013,3/1/2016,4,2.47090005874634,,,0,
4/2/2013,4/1/2016,4,2.57089996337891,,,0,
4/3/2013,5/1/2013,1,94.4499969482422,96.9599990844727,94.1800003051758,302128,
4/3/2013,6/1/2013,1,94.7699966430664,97.2300033569336,94.5,126549,
4/3/2013,7/1/2013,1,95,97.4000015258789,94.7799987792969,74386,
4/3/2013,8/1/2013,1,95.0599975585937,97.4300003051758,94.9300003051758,27572,
4/3/2013,9/1/2013,1,94.9000015258789,97.2099990844727,94.6800003051758,31502,
4/3/2013,10/1/2013,1,94.5500030517578,96.8499984741211,94.3600006103516,8196,
4/3/2013,11/1/2013,1,94.1399993896484,96.4199981689453,93.9499969482422,5534,
4/3/2013,12/1/2013,1,93.7399978637695,96.0500030517578,93.4599990844727,49828,
4/3/2013,1/1/2014,1,93.3300018310547,95.3899993896484,93.3099975585938,3172,
4/3/2013,2/1/2014,1,92.9700012207031,94.9599990844727,93,2636,
4/3/2013,3/1/2014,1,92.629997253418,94.5299987792969,92.5400009155274,5546,
4/3/2013,4/1/2014,1,92.2699966430664,94.1100006103516,92.2900009155273,2205,
4/3/2013,5/1/2014,1,91.9300003051758,,,721,
4/3/2013,6/1/2014,1,91.5999984741211,93.4599990844727,91.4499969482422,7329,
4/3/2013,7/1/2014,1,91.2600021362305,,,282,
4/3/2013,8/1/2014,1,90.9400024414063,,,145,
4/3/2013,9/1/2014,1,90.6500015258789,,,153,
4/3/2013,10/1/2014,1,90.4100036621094,,,512,
4/3/2013,11/1/2014,1,90.1999969482422,,,477,
4/3/2013,12/1/2014,1,90.0199966430664,91.6500015258789,89.8199996948242,16442,
4/3/2013,1/1/2015,1,89.7099990844727,,,31,
4/3/2013,2/1/2015,1,89.4100036621094,,,0,
4/3/2013,3/1/2015,1,89.1500015258789,,,105,
4/3/2013,4/1/2015,1,88.8899993896484,,,10,
4/3/2013,5/1/2015,1,88.6600036621094,,,0,
4/3/2013,6/1/2015,1,88.4400024414063,,,331,
4/3/2013,7/1/2015,1,88.1800003051758,,,200,
4/3/2013,8/1/2015,1,87.9599990844727,,,100,
4/3/2013,9/1/2015,1,87.75,,,0,
4/3/2013,10/1/2015,1,87.5699996948242,,,0,
4/3/2013,11/1/2015,1,87.4499969482422,,,3,
4/3/2013,12/1/2015,1,87.3499984741211,88.5800018310547,87.3000030517578,6538,
4/3/2013,1/1/2016,1,87.129997253418,,,0,
4/3/2013,2/1/2016,1,86.9199981689453,,,0,
4/3/2013,3/1/2016,1,86.7200012207031,,,0,
4/3/2013,4/1/2016,1,86.5299987792969,,,0,
4/3/2013,5/1/2016,1,86.3600006103516,,,0,
4/3/2013,6/1/2016,1,86.1999969482422,,,96,
4/3/2013,7/1/2016,1,86.0199966430664,,,0,
4/3/2013,8/1/2016,1,85.8600006103516,,,0,
4/3/2013,9/1/2016,1,85.7200012207031,,,0,
4/3/2013,10/1/2016,1,85.5999984741211,,,0,
4/3/2013,11/1/2016,1,85.5299987792969,,,0,
4/3/2013,12/1/2016,1,85.4800033569336,86.4899978637695,85.4000015258789,1560,
4/3/2013,1/1/2017,1,85.3600006103516,,,0,
4/3/2013,2/1/2017,1,85.2399978637695,,,0,
4/3/2013,3/1/2017,1,85.120002746582,,,0,
4/3/2013,4/1/2017,1,85.0100021362305,,,0,
4/3/2013,5/1/2017,1,84.9000015258789,,,0,
4/3/2013,6/1/2017,1,84.7900009155273,,,0,
4/3/2013,7/1/2017,1,84.6900024414063,,,0,
4/3/2013,8/1/2017,1,84.5999984741211,,,0,
4/3/2013,9/1/2017,1,84.5199966430664,,,0,
4/3/2013,10/1/2017,1,84.4400024414063,,,0,
4/3/2013,11/1/2017,1,84.379997253418,,,0,
4/3/2013,12/1/2017,1,84.3199996948242,84.9300003051758,84.1500015258789,1253,
4/3/2013,1/1/2018,1,84.2399978637695,,,0,
4/3/2013,2/1/2018,1,84.1600036621094,,,0,
4/3/2013,3/1/2018,1,84.0800018310547,,,0,
4/3/2013,4/1/2018,1,84.0100021362305,,,0,
4/3/2013,5/1/2018,1,83.9400024414062,,,0,
4/3/2013,6/1/2018,1,83.870002746582,,,0,
4/3/2013,7/1/2018,1,83.8000030517578,,,0,
4/3/2013,8/1/2018,1,83.7399978637695,,,0,
4/3/2013,9/1/2018,1,83.6800003051758,,,0,
4/3/2013,10/1/2018,1,83.629997253418,,,0,
4/3/2013,11/1/2018,1,83.5800018310547,,,0,
4/3/2013,12/1/2018,1,83.5400009155273,83.9700012207031,83.1800003051758,103,
4/3/2013,6/1/2019,1,83.1900024414063,,,0,
4/3/2013,12/1/2019,1,82.8399963378906,83.0500030517578,82.5199966430664,50,
4/3/2013,6/1/2020,1,82.5999984741211,,,0,
4/3/2013,12/1/2020,1,82.370002746582,82.4899978637695,82.0999984741211,4,
4/3/2013,6/1/2021,1,82.3899993896484,,,0,
4/3/2013,12/1/2021,1,82.4100036621094,,,0,
4/3/2013,5/1/2013,3,3.00200009346008,3.09509992599487,2.99230003356934,62611,
4/3/2013,6/1/2013,3,2.99079990386963,3.07850003242493,2.98169994354248,33334,
4/3/2013,7/1/2013,3,2.98950004577637,3.07599997520447,2.9811999797821,15406,
4/3/2013,8/1/2013,3,2.99020004272461,3.07540011405945,2.98589992523193,9636,
4/3/2013,9/1/2013,3,2.98920011520386,3.06410002708435,2.98449993133545,6658,
4/3/2013,10/1/2013,3,2.98690009117126,3.0550000667572,2.98099994659424,4363,
4/3/2013,11/1/2013,3,2.98189997673035,3.03859996795654,2.9753999710083,2933,
4/3/2013,12/1/2013,3,2.97690010070801,3.04769992828369,2.96840000152588,6678,
4/3/2013,1/1/2014,3,2.97399997711182,3.0220000743866,2.97270011901855,692,
4/3/2013,2/1/2014,3,2.96900010108948,3.03900003433228,2.98000001907349,108,
4/3/2013,3/1/2014,3,2.9614999294281,3.00679993629456,2.96110010147095,240,
4/3/2013,4/1/2014,3,2.94950008392334,,,185,
4/3/2013,5/1/2014,3,2.93650007247925,,,57,
4/3/2013,6/1/2014,3,2.92199993133545,,2.98210000991821,309,
4/3/2013,7/1/2014,3,2.91400003433228,,,2,
4/3/2013,8/1/2014,3,2.90700006484985,,,0,
4/3/2013,9/1/2014,3,2.89949989318848,,,0,
4/3/2013,10/1/2014,3,2.89199995994568,,,0,
4/3/2013,11/1/2014,3,2.88450002670288,,,0,
4/3/2013,12/1/2014,3,2.87700009346008,2.894700050354,2.89420008659363,28,
4/3/2013,1/1/2015,3,2.87549996376038,,,0,
4/3/2013,2/1/2015,3,2.86700010299683,,,0,
4/3/2013,3/1/2015,3,2.85500001907349,,,0,
4/3/2013,4/1/2015,3,2.83200001716614,,,0,
4/3/2013,5/1/2015,3,2.81699991226196,,,0,
4/3/2013,6/1/2015,3,2.80299997329712,,,0,
4/3/2013,7/1/2015,3,2.79800009727478,,,0,
4/3/2013,8/1/2015,3,2.79450011253357,,,0,
4/3/2013,9/1/2015,3,2.79150009155273,,,0,
4/3/2013,10/1/2015,3,2.7885000705719,,,0,
4/3/2013,11/1/2015,3,2.78600001335144,,,0,
4/3/2013,12/1/2015,3,2.78349995613098,,,0,
4/3/2013,1/1/2016,3,2.7846999168396,,,0,
4/3/2013,2/1/2016,3,2.77859997749329,,,0,
4/3/2013,3/1/2016,3,2.76480007171631,,,0,
4/3/2013,4/1/2016,3,2.7467999458313,,,0,
4/3/2013,5/1/2016,3,2.73679995536804,,,0,
4/3/2013,6/1/2016,3,2.73580002784729,,,0,
4/3/2013,7/1/2016,3,2.73720002174377,,,0,
4/3/2013,8/1/2016,3,2.7386999130249,,,0,
4/3/2013,9/1/2016,3,2.74119997024536,,,0,
4/3/2013,10/1/2016,3,2.74370002746582,,,0,
4/3/2013,11/1/2016,3,2.74720001220703,,,0,
4/3/2013,12/1/2016,3,2.74970006942749,,,0,
4/3/2013,1/1/2017,3,2.75090003013611,,,0,
4/3/2013,5/1/2013,4,2.91400003433228,3.04949998855591,2.9054000377655,83608,
4/3/2013,6/1/2013,4,2.90809988975525,3.03299999237061,2.89939999580383,58096,
4/3/2013,7/1/2013,4,2.88949990272522,3.00189995765686,2.88170003890991,29407,
4/3/2013,8/1/2013,4,2.86159992218018,2.95560002326965,2.85319995880127,20565,
4/3/2013,9/1/2013,4,2.8225998878479,2.9154999256134,2.81459999084473,16714,
4/3/2013,10/1/2013,4,2.67079997062683,2.75469994544983,2.66529989242554,8640,
4/3/2013,11/1/2013,4,2.63109993934631,2.71370005607605,2.625,6467,
4/3/2013,12/1/2013,4,2.6085000038147,2.69300007820129,2.59999990463257,7557,
4/3/2013,1/1/2014,4,2.59940004348755,,2.61470007896423,342,
4/3/2013,2/1/2014,4,2.60130000114441,2.67499995231628,2.67499995231628,203,
4/3/2013,3/1/2014,4,2.60960006713867,2.61540007591248,2.60750007629395,196,
4/3/2013,4/1/2014,4,2.77859997749329,,,298,
4/3/2013,5/1/2014,4,2.77309989929199,,,235,
4/3/2013,6/1/2014,4,2.75359988212585,,,181,
4/3/2013,7/1/2014,4,2.72709989547729,,,100,
4/3/2013,8/1/2014,4,2.69709992408752,,,14,
4/3/2013,9/1/2014,4,2.65610003471375,,,14,
4/3/2013,10/1/2014,4,2.52609992027283,,,10,
4/3/2013,11/1/2014,4,2.49760007858276,,,15,
4/3/2013,12/1/2014,4,2.47810006141663,,,6,
4/3/2013,1/1/2015,4,2.48210000991821,,,1,
4/3/2013,2/1/2015,4,2.49349999427795,,,0,
4/3/2013,3/1/2015,4,2.5074999332428,,,0,
4/3/2013,4/1/2015,4,2.63750004768372,,,0,
4/3/2013,5/1/2015,4,2.64000010490417,,,0,
4/3/2013,6/1/2015,4,2.625,,,0,
4/3/2013,7/1/2015,4,2.60700011253357,,,0,
4/3/2013,8/1/2015,4,2.58800005912781,,,0,
4/3/2013,9/1/2015,4,2.56500005722046,,,0,
4/3/2013,10/1/2015,4,2.4449999332428,,,0,
4/3/2013,11/1/2015,4,2.41499996185303,,,0,
4/3/2013,12/1/2015,4,2.39499998092651,,,0,
4/3/2013,1/1/2016,4,2.39499998092651,,,0,
4/3/2013,2/1/2016,4,2.3970000743866,,,0,
4/3/2013,3/1/2016,4,2.40199995040894,,,0,
4/3/2013,4/1/2016,4,2.50200009346008,,,0,
4/4/2013,5/1/2013,1,93.2600021362305,94.8399963378906,92.120002746582,355301,
4/4/2013,6/1/2013,1,93.5599975585938,95.129997253418,92.4300003051758,119347,
4/4/2013,7/1/2013,1,93.7900009155274,95.3499984741211,92.6900024414062,71047,
4/4/2013,8/1/2013,1,93.879997253418,95.4000015258789,92.7699966430664,37137,
4/4/2013,9/1/2013,1,93.75,95.2399978637695,92.6900024414062,35539,
4/4/2013,10/1/2013,1,93.4300003051758,94.7699966430664,92.4700012207031,10943,
4/4/2013,11/1/2013,1,93.0599975585938,94.370002746582,92.3300018310547,8695,
4/4/2013,12/1/2013,1,92.6999969482422,94.0899963378906,91.6500015258789,72586,
4/4/2013,1/1/2014,1,92.3300018310547,93.5400009155273,91.4599990844727,4999,
4/4/2013,2/1/2014,1,92.0199966430664,92.8000030517578,91.3899993896484,3665,
4/4/2013,3/1/2014,1,91.7200012207031,92.8399963378906,90.9000015258789,8228,
4/4/2013,4/1/2014,1,91.3899993896484,,91.6600036621094,2279,
4/4/2013,5/1/2014,1,91.0899963378906,,,1921,
4/4/2013,6/1/2014,1,90.8000030517578,91.9400024414063,90.2699966430664,11586,
4/4/2013,7/1/2014,1,90.4899978637695,,,512,
4/4/2013,8/1/2014,1,90.2099990844727,,,443,
4/4/2013,9/1/2014,1,89.9499969482422,,,1161,
4/4/2013,10/1/2014,1,89.7399978637695,,,369,
4/4/2013,11/1/2014,1,89.5599975585938,,,269,
4/4/2013,12/1/2014,1,89.4100036621094,90.5,88.5299987792969,22956,
4/4/2013,1/1/2015,1,89.1399993896484,,,77,
4/4/2013,2/1/2015,1,88.879997253418,,,62,
4/4/2013,3/1/2015,1,88.6500015258789,,,3,
4/4/2013,4/1/2015,1,88.4300003051758,,,0,
4/4/2013,5/1/2015,1,88.2399978637695,,,0,
4/4/2013,6/1/2015,1,88.0599975585938,,,623,
4/4/2013,7/1/2015,1,87.8399963378906,,,0,
4/4/2013,8/1/2015,1,87.6500015258789,,,0,
4/4/2013,9/1/2015,1,87.4800033569336,,,0,
4/4/2013,10/1/2015,1,87.3399963378906,,,0,
4/4/2013,11/1/2015,1,87.2600021362305,,,24,
4/4/2013,12/1/2015,1,87.1999969482422,87.6500015258789,86.4899978637695,8984,
4/4/2013,1/1/2016,1,87.0199966430664,,,0,
4/4/2013,2/1/2016,1,86.8499984741211,,,0,
4/4/2013,3/1/2016,1,86.6800003051758,,,0,
4/4/2013,4/1/2016,1,86.5299987792969,,,0,
4/4/2013,5/1/2016,1,86.3899993896484,,,0,
4/4/2013,6/1/2016,1,86.2699966430664,,,14,
4/4/2013,7/1/2016,1,86.120002746582,,,0,
4/4/2013,8/1/2016,1,86,,,0,
4/4/2013,9/1/2016,1,85.9000015258789,,,0,
4/4/2013,10/1/2016,1,85.8199996948242,,,0,
4/4/2013,11/1/2016,1,85.7799987792969,,,0,
4/4/2013,12/1/2016,1,85.7699966430664,86.1100006103516,85.0599975585937,3039,
4/4/2013,1/1/2017,1,85.6600036621094,,,0,
4/4/2013,2/1/2017,1,85.5500030517578,,,0,
4/4/2013,3/1/2017,1,85.4499969482422,,,0,
4/4/2013,4/1/2017,1,85.3499984741211,,,0,
4/4/2013,5/1/2017,1,85.25,,,0,
4/4/2013,6/1/2017,1,85.1600036621094,,,0,
4/4/2013,7/1/2017,1,85.0800018310547,,,0,
4/4/2013,8/1/2017,1,85,,,0,
4/4/2013,9/1/2017,1,84.9300003051758,,,0,
4/4/2013,10/1/2017,1,84.870002746582,,,0,
4/4/2013,11/1/2017,1,84.8199996948242,,,0,
4/4/2013,12/1/2017,1,84.7699966430664,85.1600036621094,84.0599975585937,882,
4/4/2013,1/1/2018,1,84.6900024414063,,,0,
4/4/2013,2/1/2018,1,84.6100006103516,,,0,
4/4/2013,3/1/2018,1,84.5299987792969,,,0,
4/4/2013,4/1/2018,1,84.4599990844727,,,0,
4/4/2013,5/1/2018,1,84.3899993896484,,,0,
4/4/2013,6/1/2018,1,84.3199996948242,,,0,
4/4/2013,7/1/2018,1,84.25,,,0,
4/4/2013,8/1/2018,1,84.1900024414062,,,0,
4/4/2013,9/1/2018,1,84.129997253418,,,0,
4/4/2013,10/1/2018,1,84.0800018310547,,,0,
4/4/2013,11/1/2018,1,84.0299987792969,,,0,
4/4/2013,12/1/2018,1,83.9899978637695,84.3600006103516,83.4100036621094,204,
4/4/2013,6/1/2019,1,83.6399993896484,,,0,
4/4/2013,12/1/2019,1,83.2900009155273,83.6999969482422,82.9000015258789,66,
4/4/2013,6/1/2020,1,83.0500030517578,,,0,
4/4/2013,12/1/2020,1,82.8199996948242,82.8000030517578,,0,
4/4/2013,6/1/2021,1,82.8399963378906,,,0,
4/4/2013,12/1/2021,1,82.8600006103516,,,0,
4/4/2013,5/1/2013,3,2.96359992027283,3.01500010490417,2.93449997901917,62256,
4/4/2013,6/1/2013,3,2.957200050354,3.00410008430481,2.92930006980896,44873,
4/4/2013,7/1/2013,3,2.95930004119873,3.00200009346008,2.93179988861084,18884,
4/4/2013,8/1/2013,3,2.96169996261597,2.9951000213623,2.93530011177063,10024,
4/4/2013,9/1/2013,3,2.96309995651245,2.99790000915527,2.94090008735657,9531,
4/4/2013,10/1/2013,3,2.96280002593994,3.00020003318787,2.93899989128113,6154,
4/4/2013,11/1/2013,3,2.95970010757446,2.9672999382019,2.93989992141724,3054,
4/4/2013,12/1/2013,3,2.95659995079041,2.99399995803833,2.93120002746582,14795,
4/4/2013,1/1/2014,3,2.95600008964539,2.96379995346069,2.9300000667572,967,
4/4/2013,2/1/2014,3,2.95390009880066,2.94600009918213,2.9300000667572,210,
4/4/2013,3/1/2014,3,2.94860005378723,2.93580007553101,2.92700004577637,1024,
4/4/2013,4/1/2014,3,2.93869996070862,2.9300000667572,2.91499996185303,305,
4/4/2013,5/1/2014,3,2.92750000953674,2.91499996185303,2.91499996185303,101,
4/4/2013,6/1/2014,3,2.91400003433228,2.91499996185303,2.90030002593994,467,
4/4/2013,7/1/2014,3,2.90650010108948,,,4,
4/4/2013,8/1/2014,3,2.90000009536743,2.88499999046326,2.88499999046326,2,
4/4/2013,9/1/2014,3,2.89299988746643,,,3,
4/4/2013,10/1/2014,3,2.88599991798401,,,0,
4/4/2013,11/1/2014,3,2.87899994850159,,,0,
4/4/2013,12/1/2014,3,2.87199997901917,2.87249994277954,2.85610008239746,61,
4/4/2013,1/1/2015,3,2.87050008773804,2.86100006103516,2.86100006103516,0,
4/4/2013,2/1/2015,3,2.86199998855591,,,0,
4/4/2013,3/1/2015,3,2.84999990463257,,,0,
4/4/2013,4/1/2015,3,2.82699990272522,,,0,
4/4/2013,5/1/2015,3,2.81200003623962,,,0,
4/4/2013,6/1/2015,3,2.79800009727478,,,0,
4/4/2013,7/1/2015,3,2.79299998283386,,,0,
4/4/2013,8/1/2015,3,2.78949999809265,,,0,
4/4/2013,9/1/2015,3,2.78649997711182,,,0,
4/4/2013,10/1/2015,3,2.78349995613098,,,0,
4/4/2013,11/1/2015,3,2.78099989891052,,,0,
4/4/2013,12/1/2015,3,2.77850008010864,,,0,
4/4/2013,1/1/2016,3,2.77970004081726,,,0,
4/4/2013,2/1/2016,3,2.77360010147095,,,0,
4/4/2013,3/1/2016,3,2.75979995727539,,,0,
4/4/2013,4/1/2016,3,2.74180006980896,,,0,
4/4/2013,5/1/2016,3,2.7318000793457,,,0,
4/4/2013,6/1/2016,3,2.73079991340637,,,0,
4/4/2013,7/1/2016,3,2.73219990730286,,,0,
4/4/2013,8/1/2016,3,2.73370003700256,,,0,
4/4/2013,9/1/2016,3,2.73620009422302,,,0,
4/4/2013,10/1/2016,3,2.7386999130249,,,0,
4/4/2013,11/1/2016,3,2.74219989776611,,,0,
4/4/2013,12/1/2016,3,2.74469995498657,,,0,
4/4/2013,1/1/2017,3,2.74589991569519,,,0,
4/4/2013,5/1/2013,4,2.89869999885559,2.93099999427795,2.86789989471436,71692,
4/4/2013,6/1/2013,4,2.89610004425049,2.92700004577637,2.8668999671936,51377,
4/4/2013,7/1/2013,4,2.87829995155334,2.90849995613098,2.85260009765625,34629,
4/4/2013,8/1/2013,4,2.85060000419617,2.88350009918213,2.82620000839233,21869,
4/4/2013,9/1/2013,4,2.81150007247925,2.84419989585876,2.78870010375977,18171,
4/4/2013,10/1/2013,4,2.66739988327026,2.69840002059937,2.6438000202179,11991,
4/4/2013,11/1/2013,4,2.63000011444092,2.65590000152588,2.60549998283386,3918,
4/4/2013,12/1/2013,4,2.61010003089905,2.63649988174438,2.58019995689392,7792,
4/4/2013,1/1/2014,4,2.6010000705719,2.59699988365173,2.57920002937317,703,
4/4/2013,2/1/2014,4,2.60269999504089,2.58100008964539,2.58100008964539,421,
4/4/2013,3/1/2014,4,2.61100006103516,,,187,
4/4/2013,4/1/2014,4,2.78049993515015,2.77489995956421,2.77489995956421,71,
4/4/2013,5/1/2014,4,2.77500009536743,,,9,
4/4/2013,6/1/2014,4,2.75609993934631,,,2,
4/4/2013,7/1/2014,4,2.73020005226135,,,2,
4/4/2013,8/1/2014,4,2.7007999420166,,,2,
4/4/2013,9/1/2014,4,2.6609001159668,,,3,
4/4/2013,10/1/2014,4,2.53189992904663,,,3,
4/4/2013,11/1/2014,4,2.50340008735657,,,0,
4/4/2013,12/1/2014,4,2.48390007019043,,,0,
4/4/2013,1/1/2015,4,2.48790001869202,,,0,
4/4/2013,2/1/2015,4,2.49930000305176,,,0,
4/4/2013,3/1/2015,4,2.5132999420166,,,0,
4/4/2013,4/1/2015,4,2.64330005645752,,,0,
4/4/2013,5/1/2015,4,2.64580011367798,,,0,
4/4/2013,6/1/2015,4,2.6308000087738,,,0,
4/4/2013,7/1/2015,4,2.61279988288879,,,0,
4/4/2013,8/1/2015,4,2.59380006790161,,,0,
4/4/2013,9/1/2015,4,2.57080006599426,,,0,
4/4/2013,10/1/2015,4,2.4507999420166,,,0,
4/4/2013,11/1/2015,4,2.42079997062683,,,0,
4/4/2013,12/1/2015,4,2.40079998970032,,,0,
4/4/2013,1/1/2016,4,2.40079998970032,,,0,
4/4/2013,2/1/2016,4,2.4028000831604,,,0,
4/4/2013,3/1/2016,4,2.40779995918274,,,0,
4/4/2013,4/1/2016,4,2.50780010223389,,,0,
4/5/2013,5/1/2013,1,92.6999969482422,93.5699996948242,91.9100036621094,267310,
4/5/2013,6/1/2013,1,93.0100021362305,93.8600006103516,92.2200012207031,110701,
4/5/2013,7/1/2013,1,93.2399978637695,94.0599975585937,92.4899978637695,61803,
4/5/2013,8/1/2013,1,93.3199996948242,94.0699996948242,92.5800018310547,34595,
4/5/2013,9/1/2013,1,93.1699981689453,93.8199996948242,92.4700012207031,35412,
4/5/2013,10/1/2013,1,92.8300018310547,93.7399978637695,92.2200012207031,11878,
4/5/2013,11/1/2013,1,92.4400024414063,93.3499984741211,91.9000015258789,8846,
4/5/2013,12/1/2013,1,92.0800018310547,93.0299987792969,91.5500030517578,61720,
4/5/2013,1/1/2014,1,91.7300033569336,92.6100006103516,91.3499984741211,7114,
4/5/2013,2/1/2014,1,91.4300003051758,91.4800033569336,91.1999969482422,4903,
4/5/2013,3/1/2014,1,91.1500015258789,91.9899978637695,91.120002746582,5971,
4/5/2013,4/1/2014,1,90.8600006103516,90.9199981689453,90.4400024414062,3275,
4/5/2013,5/1/2014,1,90.5800018310547,,,1860,
4/5/2013,6/1/2014,1,90.3199996948242,91.0899963378906,90,11274,
4/5/2013,7/1/2014,1,90.0400009155274,,,184,
4/5/2013,8/1/2014,1,89.7900009155273,,,84,
4/5/2013,9/1/2014,1,89.5599975585938,,,186,
4/5/2013,10/1/2014,1,89.370002746582,,,172,
4/5/2013,11/1/2014,1,89.2099990844727,,,67,
4/5/2013,12/1/2014,1,89.0800018310547,89.7399978637695,88.5999984741211,24730,
4/5/2013,1/1/2015,1,88.8300018310547,,,275,
4/5/2013,2/1/2015,1,88.5999984741211,,,120,
4/5/2013,3/1/2015,1,88.4000015258789,,,140,
4/5/2013,4/1/2015,1,88.2099990844727,,,64,
4/5/2013,5/1/2015,1,88.0500030517578,,,24,
4/5/2013,6/1/2015,1,87.9000015258789,87.7799987792969,87.6999969482422,564,
4/5/2013,7/1/2015,1,87.7099990844727,,,60,
4/5/2013,8/1/2015,1,87.5500030517578,,,0,
4/5/2013,9/1/2015,1,87.4100036621094,,,0,
4/5/2013,10/1/2015,1,87.3000030517578,,,0,
4/5/2013,11/1/2015,1,87.25,,,0,
4/5/2013,12/1/2015,1,87.2200012207031,87.4400024414063,86.4899978637695,6404,
4/5/2013,1/1/2016,1,87.0599975585938,,,150,
4/5/2013,2/1/2016,1,86.9100036621094,,,0,
4/5/2013,3/1/2016,1,86.7699966430664,,,0,
4/5/2013,4/1/2016,1,86.6399993896484,,,0,
4/5/2013,5/1/2016,1,86.5299987792969,,,0,
4/5/2013,6/1/2016,1,86.4300003051758,,,60,
4/5/2013,7/1/2016,1,86.3000030517578,,,0,
4/5/2013,8/1/2016,1,86.1999969482422,,,0,
4/5/2013,9/1/2016,1,86.129997253418,,,0,
4/5/2013,10/1/2016,1,86.0800018310547,,,0,
4/5/2013,11/1/2016,1,86.0599975585938,,,0,
4/5/2013,12/1/2016,1,86.0699996948242,86.1800003051758,85.3099975585937,1858,
4/5/2013,1/1/2017,1,85.9700012207031,,,0,
4/5/2013,2/1/2017,1,85.879997253418,,,0,
4/5/2013,3/1/2017,1,85.7900009155273,,,0,
4/5/2013,4/1/2017,1,85.7099990844727,,,0,
4/5/2013,5/1/2017,1,85.629997253418,,,0,
4/5/2013,6/1/2017,1,85.5500030517578,,,0,
4/5/2013,7/1/2017,1,85.4800033569336,,,0,
4/5/2013,8/1/2017,1,85.4199981689453,,,0,
4/5/2013,9/1/2017,1,85.3600006103516,,,0,
4/5/2013,10/1/2017,1,85.3199996948242,,,0,
4/5/2013,11/1/2017,1,85.2799987792969,,,0,
4/5/2013,12/1/2017,1,85.25,85.3600006103516,84.3600006103516,394,
4/5/2013,1/1/2018,1,85.1699981689453,,,0,
4/5/2013,2/1/2018,1,85.0899963378906,,,0,
4/5/2013,3/1/2018,1,85.0199966430664,,,0,
4/5/2013,4/1/2018,1,84.9499969482422,,,0,
4/5/2013,5/1/2018,1,84.879997253418,,,0,
4/5/2013,6/1/2018,1,84.8099975585938,,,0,
4/5/2013,7/1/2018,1,84.75,,,0,
4/5/2013,8/1/2018,1,84.6900024414063,,,0,
4/5/2013,9/1/2018,1,84.6399993896484,,,0,
4/5/2013,10/1/2018,1,84.5899963378906,,,0,
4/5/2013,11/1/2018,1,84.5400009155273,,,0,
4/5/2013,12/1/2018,1,84.5,84.5400009155273,83.6999969482422,148,
4/5/2013,6/1/2019,1,84.1800003051758,,,0,
4/5/2013,12/1/2019,1,83.8499984741211,83.7399978637695,83.6999969482422,58,
4/5/2013,6/1/2020,1,83.6100006103516,,,0,
4/5/2013,12/1/2020,1,83.379997253418,83.0100021362305,,0,
4/5/2013,6/1/2021,1,83.4000015258789,,,0,
4/5/2013,12/1/2021,1,83.4199981689453,,,0,
4/5/2013,5/1/2013,3,2.90980005264282,2.97289991378784,2.90560007095337,63238,
4/5/2013,6/1/2013,3,2.90409994125366,2.96609997749329,2.90000009536743,46195,
4/5/2013,7/1/2013,3,2.90779995918274,2.96499991416931,2.90350008010864,21856,
4/5/2013,8/1/2013,3,2.91219997406006,2.95589995384216,2.90910005569458,11935,
4/5/2013,9/1/2013,3,2.91619992256165,2.96679997444153,2.91210007667542,10985,
4/5/2013,10/1/2013,3,2.91810011863708,2.9465000629425,2.91449999809265,6122,
4/5/2013,11/1/2013,3,2.91659998893738,2.95499992370605,2.91249990463257,5181,
4/5/2013,12/1/2013,3,2.91429996490479,2.96070003509521,2.9103000164032,15593,
4/5/2013,1/1/2014,3,2.91470003128052,2.94980001449585,2.91499996185303,1260,
4/5/2013,2/1/2014,3,2.91409993171692,2.93029999732971,2.91529989242554,170,
4/5/2013,3/1/2014,3,2.91120004653931,2.92519998550415,2.90779995918274,509,
4/5/2013,4/1/2014,3,2.90269994735718,2.92120003700256,2.90510010719299,362,
4/5/2013,5/1/2014,3,2.89249992370605,2.90549993515015,2.89849996566772,167,
4/5/2013,6/1/2014,3,2.87919998168945,2.89199995994568,2.8824999332428,1291,
4/5/2013,7/1/2014,3,2.87269997596741,2.87750005722046,2.87750005722046,43,
4/5/2013,8/1/2014,3,2.86719989776611,,,18,
4/5/2013,9/1/2014,3,2.86120009422302,2.88000011444092,2.875,10,
4/5/2013,10/1/2014,3,2.85470008850098,2.86800003051758,2.86800003051758,2,
4/5/2013,11/1/2014,3,2.84820008277893,2.85400009155273,2.85400009155273,8,
4/5/2013,12/1/2014,3,2.84170007705688,2.84850001335144,2.84699988365173,1013,
4/5/2013,1/1/2015,3,2.84019994735718,,,0,
4/5/2013,2/1/2015,3,2.832200050354,2.84899997711182,2.84899997711182,2,
4/5/2013,3/1/2015,3,2.82069993019104,2.83699989318848,2.83699989318848,1,
4/5/2013,4/1/2015,3,2.79970002174377,2.81399989128113,2.81399989128113,2,
4/5/2013,5/1/2015,3,2.78570008277893,,,0,
4/5/2013,6/1/2015,3,2.77270007133484,,,0,
4/5/2013,7/1/2015,3,2.76769995689392,,,0,
4/5/2013,8/1/2015,3,2.76419997215271,,,0,
4/5/2013,9/1/2015,3,2.76119995117187,,,0,
4/5/2013,10/1/2015,3,2.75819993019104,,,0,
4/5/2013,11/1/2015,3,2.75570011138916,,,0,
4/5/2013,12/1/2015,3,2.7532000541687,,,0,
4/5/2013,1/1/2016,3,2.75440001487732,,,0,
4/5/2013,2/1/2016,3,2.74830007553101,,,0,
4/5/2013,3/1/2016,3,2.73449993133545,,,0,
4/5/2013,4/1/2016,3,2.71650004386902,,,0,
4/5/2013,5/1/2016,3,2.70650005340576,,,0,
4/5/2013,6/1/2016,3,2.70549988746643,,,0,
4/5/2013,7/1/2016,3,2.70689988136291,,,0,
4/5/2013,8/1/2016,3,2.70840001106262,,,0,
4/5/2013,9/1/2016,3,2.71090006828308,,,0,
4/5/2013,10/1/2016,3,2.71339988708496,,,0,
4/5/2013,11/1/2016,3,2.71690011024475,,,0,
4/5/2013,12/1/2016,3,2.71939992904663,,,0,
4/5/2013,1/1/2017,3,2.72059988975525,,,0,
4/5/2013,5/1/2013,4,2.86360001564026,2.91359996795654,2.85019993782043,56320,
4/5/2013,6/1/2013,4,2.85949993133545,2.90840005874634,2.84640002250671,36957,
4/5/2013,7/1/2013,4,2.83920001983643,2.88680005073547,2.82730007171631,21339,
4/5/2013,8/1/2013,4,2.80890011787415,2.85139989852905,2.79710006713867,12933,
4/5/2013,9/1/2013,4,2.769700050354,2.80999994277954,2.75880002975464,10099,
4/5/2013,10/1/2013,4,2.62360000610352,2.67050004005432,2.61890006065369,3549,
4/5/2013,11/1/2013,4,2.58680009841919,2.61999988555908,2.57310009002686,1085,
4/5/2013,12/1/2013,4,2.56750011444092,2.59579992294312,2.55399990081787,2295,
4/5/2013,1/1/2014,4,2.55920004844666,2.57500004768372,2.56929993629456,250,
4/5/2013,2/1/2014,4,2.56159996986389,,,109,
4/5/2013,3/1/2014,4,2.56990003585815,2.5789999961853,2.5789999961853,5,
4/5/2013,4/1/2014,4,2.74040007591248,2.73799991607666,2.73799991607666,61,
4/5/2013,5/1/2014,4,2.73489999771118,,,147,
4/5/2013,6/1/2014,4,2.71539998054504,2.71799993515015,2.71250009536743,127,
4/5/2013,7/1/2014,4,2.68950009346008,,,0,
4/5/2013,8/1/2014,4,2.66009998321533,,,0,
4/5/2013,9/1/2014,4,2.62019991874695,,,0,
4/5/2013,10/1/2014,4,2.49169993400574,2.50399994850159,2.50399994850159,1,
4/5/2013,11/1/2014,4,2.46320009231567,,,2,
4/5/2013,12/1/2014,4,2.44370007514954,2.45250010490417,2.44449996948242,111,
4/5/2013,1/1/2015,4,2.44770002365112,,,0,
4/5/2013,2/1/2015,4,2.45910000801086,,,0,
4/5/2013,3/1/2015,4,2.47309994697571,,,0,
4/5/2013,4/1/2015,4,2.60310006141663,,,0,
4/5/2013,5/1/2015,4,2.60560011863708,,,0,
4/5/2013,6/1/2015,4,2.59060001373291,,,0,
4/5/2013,7/1/2015,4,2.5725998878479,,,0,
4/5/2013,8/1/2015,4,2.55360007286072,,,0,
4/5/2013,9/1/2015,4,2.53060007095337,,,0,
4/5/2013,10/1/2015,4,2.41059994697571,,,0,
4/5/2013,11/1/2015,4,2.38059997558594,,,0,
4/5/2013,12/1/2015,4,2.36059999465942,,,0,
4/5/2013,1/1/2016,4,2.36059999465942,,,0,
4/5/2013,2/1/2016,4,2.36260008811951,,,0,
4/5/2013,3/1/2016,4,2.36759996414185,,,0,
4/5/2013,4/1/2016,4,2.46760010719299,,,0,
4/8/2013,5/1/2013,1,93.3600006103516,93.75,92.4599990844727,211719,
4/8/2013,6/1/2013,1,93.6800003051758,94.0599975585937,92.7699966430664,84234,
4/8/2013,7/1/2013,1,93.9100036621094,94.2799987792969,92.9899978637695,40607,
4/8/2013,8/1/2013,1,93.9899978637695,94.3199996948242,93.0899963378906,17609,
4/8/2013,9/1/2013,1,93.8399963378906,94.120002746582,92.9000015258789,18842,
4/8/2013,10/1/2013,1,93.5,93.7799987792969,92.7200012207031,5097,
4/8/2013,11/1/2013,1,93.1100006103516,93.1399993896484,92.4800033569336,4971,
4/8/2013,12/1/2013,1,92.75,93,91.8300018310547,39263,
4/8/2013,1/1/2014,1,92.3899993896484,92.5500030517578,91.5999984741211,3015,
4/8/2013,2/1/2014,1,92.0800018310547,91.629997253418,91.4000015258789,1545,
4/8/2013,3/1/2014,1,91.7900009155273,91.8199996948242,91.2699966430664,4355,
4/8/2013,4/1/2014,1,91.5100021362305,91.6900024414062,91.0699996948242,1589,
4/8/2013,5/1/2014,1,91.25,,,1569,
4/8/2013,6/1/2014,1,91,91,90.5999984741211,10588,
4/8/2013,7/1/2014,1,90.7099990844727,,,495,
4/8/2013,8/1/2014,1,90.4499969482422,,,308,
4/8/2013,9/1/2014,1,90.1999969482422,,,319,
4/8/2013,10/1/2014,1,89.9899978637695,,,481,
4/8/2013,11/1/2014,1,89.8199996948242,,,915,
4/8/2013,12/1/2014,1,89.6800003051758,89.9000015258789,88.9100036621094,16839,
4/8/2013,1/1/2015,1,89.4100036621094,,,80,
4/8/2013,2/1/2015,1,89.1600036621094,,,63,
4/8/2013,3/1/2015,1,88.9400024414062,,,13,
4/8/2013,4/1/2015,1,88.7300033569336,,,10,
4/8/2013,5/1/2015,1,88.5400009155273,,,10,
4/8/2013,6/1/2015,1,88.370002746582,,,563,
4/8/2013,7/1/2015,1,88.1600036621094,,,10,
4/8/2013,8/1/2015,1,87.9800033569336,,,0,
4/8/2013,9/1/2015,1,87.8199996948242,,,200,
4/8/2013,10/1/2015,1,87.6800003051758,,,0,
4/8/2013,11/1/2015,1,87.5999984741211,,,0,
4/8/2013,12/1/2015,1,87.5500030517578,87.8399963378906,86.9899978637695,5420,
4/8/2013,1/1/2016,1,87.370002746582,,,0,
4/8/2013,2/1/2016,1,87.1999969482422,,,0,
4/8/2013,3/1/2016,1,87.0500030517578,,,0,
4/8/2013,4/1/2016,1,86.9000015258789,,,0,
4/8/2013,5/1/2016,1,86.7699966430664,,,0,
4/8/2013,6/1/2016,1,86.6500015258789,,,0,
4/8/2013,7/1/2016,1,86.5,,,0,
4/8/2013,8/1/2016,1,86.379997253418,,,0,
4/8/2013,9/1/2016,1,86.2900009155274,,,0,
4/8/2013,10/1/2016,1,86.2300033569336,,,0,
4/8/2013,11/1/2016,1,86.1900024414063,,,0,
4/8/2013,12/1/2016,1,86.1800003051758,86.629997253418,85.7600021362305,249,
4/8/2013,1/1/2017,1,86.0699996948242,,,0,
4/8/2013,2/1/2017,1,85.9700012207031,,,0,
4/8/2013,3/1/2017,1,85.870002746582,,,0,
4/8/2013,4/1/2017,1,85.7799987792969,,,0,
4/8/2013,5/1/2017,1,85.6900024414063,,,0,
4/8/2013,6/1/2017,1,85.5999984741211,,,0,
4/8/2013,7/1/2017,1,85.5199966430664,,,0,
4/8/2013,8/1/2017,1,85.4499969482422,,,0,
4/8/2013,9/1/2017,1,85.379997253418,,,0,
4/8/2013,10/1/2017,1,85.3300018310547,,,0,
4/8/2013,11/1/2017,1,85.2799987792969,,,0,
4/8/2013,12/1/2017,1,85.2399978637695,85.6699981689453,84.879997253418,134,
4/8/2013,1/1/2018,1,85.1500015258789,,,0,
4/8/2013,2/1/2018,1,85.0599975585937,,,0,
4/8/2013,3/1/2018,1,84.9800033569336,,,0,
4/8/2013,4/1/2018,1,84.9000015258789,,,0,
4/8/2013,5/1/2018,1,84.8199996948242,,,0,
4/8/2013,6/1/2018,1,84.7399978637695,,,0,
4/8/2013,7/1/2018,1,84.6699981689453,,,0,
4/8/2013,8/1/2018,1,84.5999984741211,,,0,
4/8/2013,9/1/2018,1,84.5400009155273,,,0,
4/8/2013,10/1/2018,1,84.4800033569336,,,0,
4/8/2013,11/1/2018,1,84.4199981689453,,,0,
4/8/2013,12/1/2018,1,84.370002746582,84.7699966430664,84.0500030517578,43,
4/8/2013,6/1/2019,1,83.9800033569336,,,0,
4/8/2013,12/1/2019,1,83.5899963378906,83.9300003051758,83.4100036621094,20,
4/8/2013,6/1/2020,1,83.3499984741211,,,0,
4/8/2013,12/1/2020,1,83.120002746582,,83.2799987792969,0,
4/8/2013,6/1/2021,1,83.1399993896484,,,0,
4/8/2013,12/1/2021,1,83.1600036621094,,,0,
4/8/2013,5/1/2013,3,2.95370006561279,2.96339988708496,2.90689992904663,61623,
4/8/2013,6/1/2013,3,2.94379997253418,2.95320010185242,2.90300011634827,45671,
4/8/2013,7/1/2013,3,2.94400000572205,2.95230007171631,2.90650010108948,21437,
4/8/2013,8/1/2013,3,2.94659996032715,2.95329999923706,2.91269993782043,10463,
4/8/2013,9/1/2013,3,2.94959998130798,2.95689988136292,2.91519999504089,9441,
4/8/2013,10/1/2013,3,2.95009994506836,2.95390009880066,2.92030000686646,5270,
4/8/2013,11/1/2013,3,2.94720005989075,2.95370006561279,2.9186999797821,4469,
4/8/2013,12/1/2013,3,2.9433000087738,2.95219993591309,2.91380000114441,8163,
4/8/2013,1/1/2014,3,2.94250011444092,2.95099997520447,2.92499995231628,559,
4/8/2013,2/1/2014,3,2.94120001792908,2.9533998966217,2.92400002479553,197,
4/8/2013,3/1/2014,3,2.93770003318787,2.94840002059937,2.92000007629395,329,
4/8/2013,4/1/2014,3,2.92869997024536,2.92919993400574,2.92919993400574,162,
4/8/2013,5/1/2014,3,2.91829991340637,2.90599989891052,2.90249991416931,46,
4/8/2013,6/1/2014,3,2.9047999382019,2.90759992599487,2.90380001068115,588,
4/8/2013,7/1/2014,3,2.89829993247986,,,1,
4/8/2013,8/1/2014,3,2.89280009269714,,,1,
4/8/2013,9/1/2014,3,2.88680005073547,,,1,
4/8/2013,10/1/2014,3,2.88030004501343,,,1,
4/8/2013,11/1/2014,3,2.87380003929138,,,0,
4/8/2013,12/1/2014,3,2.86730003356934,,,7,
4/8/2013,1/1/2015,3,2.86579990386963,,,0,
4/8/2013,2/1/2015,3,2.85780000686646,,,0,
4/8/2013,3/1/2015,3,2.84629988670349,,,0,
4/8/2013,4/1/2015,3,2.82529997825623,,,0,
4/8/2013,5/1/2015,3,2.81130003929138,,,0,
4/8/2013,6/1/2015,3,2.79830002784729,,,0,
4/8/2013,7/1/2015,3,2.79329991340637,,,0,
4/8/2013,8/1/2015,3,2.78979992866516,,,0,
4/8/2013,9/1/2015,3,2.78679990768433,,,0,
4/8/2013,10/1/2015,3,2.78379988670349,,,0,
4/8/2013,11/1/2015,3,2.78130006790161,,,0,
4/8/2013,12/1/2015,3,2.77880001068115,,,0,
4/8/2013,1/1/2016,3,2.77999997138977,,,0,
4/8/2013,2/1/2016,3,2.77390003204346,,,0,
4/8/2013,3/1/2016,3,2.7600998878479,,,0,
4/8/2013,4/1/2016,3,2.74210000038147,,,0,
4/8/2013,5/1/2016,3,2.73210000991821,,,0,
4/8/2013,6/1/2016,3,2.73110008239746,,,0,
4/8/2013,7/1/2016,3,2.73250007629395,,,0,
4/8/2013,8/1/2016,3,2.73399996757507,,,0,
4/8/2013,9/1/2016,3,2.73650002479553,,,0,
4/8/2013,10/1/2016,3,2.73900008201599,,,0,
4/8/2013,11/1/2016,3,2.7425000667572,,,0,
4/8/2013,12/1/2016,3,2.74499988555908,,,0,
4/8/2013,1/1/2017,3,2.74620008468628,,,0,
4/8/2013,5/1/2013,4,2.90930008888245,2.92650008201599,2.86279988288879,60195,
4/8/2013,6/1/2013,4,2.90440011024475,2.91790008544922,2.86050009727478,48406,
4/8/2013,7/1/2013,4,2.8814001083374,2.89199995994568,2.8396999835968,27973,
4/8/2013,8/1/2013,4,2.84669995307922,2.85649991035461,2.8092999458313,15802,
4/8/2013,9/1/2013,4,2.8034999370575,2.8125,2.76609992980957,13845,
4/8/2013,10/1/2013,4,2.65440011024475,2.65750002861023,2.63000011444092,5713,
4/8/2013,11/1/2013,4,2.61479997634888,2.62319993972778,2.59089994430542,2397,
4/8/2013,12/1/2013,4,2.59279990196228,2.60389995574951,2.56719994544983,3380,
4/8/2013,1/1/2014,4,2.58290004730225,2.58119988441467,2.5715000629425,229,
4/8/2013,2/1/2014,4,2.58360004425049,2.58769989013672,2.57340002059937,113,
4/8/2013,3/1/2014,4,2.59019994735718,2.58249998092651,2.58119988441467,53,
4/8/2013,4/1/2014,4,2.75920009613037,,,249,
4/8/2013,5/1/2014,4,2.75270009040833,,,124,
4/8/2013,6/1/2014,4,2.73420000076294,,,303,
4/8/2013,7/1/2014,4,2.70770001411438,,,11,
4/8/2013,8/1/2014,4,2.67670011520386,,,8,
4/8/2013,9/1/2014,4,2.63669991493225,,,13,
4/8/2013,10/1/2014,4,2.50869989395142,,,0,
4/8/2013,11/1/2014,4,2.48070001602173,,,0,
4/8/2013,12/1/2014,4,2.46169996261597,,,9,
4/8/2013,1/1/2015,4,2.46569991111755,,,0,
4/8/2013,2/1/2015,4,2.47709989547729,,,0,
4/8/2013,3/1/2015,4,2.49110007286072,,,0,
4/8/2013,4/1/2015,4,2.62109994888306,,,0,
4/8/2013,5/1/2015,4,2.62360000610352,,,0,
4/8/2013,6/1/2015,4,2.60859990119934,,,0,
4/8/2013,7/1/2015,4,2.59060001373291,,,0,
4/8/2013,8/1/2015,4,2.57159996032715,,,0,
4/8/2013,9/1/2015,4,2.5485999584198,,,0,
4/8/2013,10/1/2015,4,2.42860007286072,,,0,
4/8/2013,11/1/2015,4,2.39860010147095,,,0,
4/8/2013,12/1/2015,4,2.37859988212585,,,0,
4/8/2013,1/1/2016,4,2.37859988212585,,,0,
4/8/2013,2/1/2016,4,2.38059997558594,,,0,
4/8/2013,3/1/2016,4,2.38560009002686,,,0,
4/8/2013,4/1/2016,4,2.48559999465942,,,0,
4/9/2013,5/1/2013,1,94.1999969482422,94.4800033569336,92.8600006103516,234613,
4/9/2013,6/1/2013,1,94.5100021362305,94.7799987792969,93.1800003051758,105529,
4/9/2013,7/1/2013,1,94.7399978637695,95,93.4400024414063,51073,
4/9/2013,8/1/2013,1,94.8000030517578,95.0100021362305,93.5199966430664,27072,
4/9/2013,9/1/2013,1,94.6399993896484,94.8199996948242,93.4000015258789,23371,
4/9/2013,10/1/2013,1,94.2900009155273,94.4700012207031,93.1100006103516,10865,
4/9/2013,11/1/2013,1,93.8899993896484,93.8499984741211,92.7399978637695,7599,
4/9/2013,12/1/2013,1,93.5199966430664,93.6399993896484,92.2799987792969,52727,
4/9/2013,1/1/2014,1,93.1399993896484,93.1999969482422,92.0100021362305,4479,
4/9/2013,2/1/2014,1,92.8099975585937,91.7300033569336,91.6900024414062,2218,
4/9/2013,3/1/2014,1,92.5,92.5,91.4100036621094,4494,
4/9/2013,4/1/2014,1,92.1999969482422,92.2399978637695,91.1399993896484,1964,
4/9/2013,5/1/2014,1,91.9000015258789,,,1712,
4/9/2013,6/1/2014,1,91.620002746582,91.6699981689453,91,13718,
4/9/2013,7/1/2014,1,91.3000030517578,,,752,
4/9/2013,8/1/2014,1,91.0100021362305,,,485,
4/9/2013,9/1/2014,1,90.7300033569336,,,1069,
4/9/2013,10/1/2014,1,90.4899978637695,,,756,
4/9/2013,11/1/2014,1,90.2900009155274,,,276,
4/9/2013,12/1/2014,1,90.120002746582,90.3099975585937,89.2600021362305,25741,
4/9/2013,1/1/2015,1,89.8300018310547,,,270,
4/9/2013,2/1/2015,1,89.5599975585938,,,42,
4/9/2013,3/1/2015,1,89.3199996948242,,,4,
4/9/2013,4/1/2015,1,89.0899963378906,,,185,
4/9/2013,5/1/2015,1,88.8899993896484,,,385,
4/9/2013,6/1/2015,1,88.6999969482422,,,522,
4/9/2013,7/1/2015,1,88.4700012207031,,,0,
4/9/2013,8/1/2015,1,88.2699966430664,,,0,
4/9/2013,9/1/2015,1,88.0899963378906,,,0,
4/9/2013,10/1/2015,1,87.9400024414062,,,0,
4/9/2013,11/1/2015,1,87.8399963378906,,,0,
4/9/2013,12/1/2015,1,87.7799987792969,88.0100021362305,87.1999969482422,3199,
4/9/2013,1/1/2016,1,87.5899963378906,,,0,
4/9/2013,2/1/2016,1,87.4199981689453,,,0,
4/9/2013,3/1/2016,1,87.2600021362305,,,0,
4/9/2013,4/1/2016,1,87.0999984741211,,,0,
4/9/2013,5/1/2016,1,86.9599990844727,,,0,
4/9/2013,6/1/2016,1,86.8300018310547,,,0,
4/9/2013,7/1/2016,1,86.6699981689453,,,0,
4/9/2013,8/1/2016,1,86.5500030517578,,,0,
4/9/2013,9/1/2016,1,86.4499969482422,,,0,
4/9/2013,10/1/2016,1,86.379997253418,,,0,
4/9/2013,11/1/2016,1,86.3300018310547,,,0,
4/9/2013,12/1/2016,1,86.3099975585937,86.5199966430664,85.8300018310547,744,
4/9/2013,1/1/2017,1,86.1999969482422,,,0,
4/9/2013,2/1/2017,1,86.0899963378906,,,0,
4/9/2013,3/1/2017,1,85.9800033569336,,,0,
4/9/2013,4/1/2017,1,85.879997253418,,,0,
4/9/2013,5/1/2017,1,85.7900009155273,,,0,
4/9/2013,6/1/2017,1,85.6999969482422,,,0,
4/9/2013,7/1/2017,1,85.6100006103516,,,0,
4/9/2013,8/1/2017,1,85.5400009155273,,,0,
4/9/2013,9/1/2017,1,85.4700012207031,,,0,
4/9/2013,10/1/2017,1,85.4100036621094,,,0,
4/9/2013,11/1/2017,1,85.3600006103516,,,0,
4/9/2013,12/1/2017,1,85.3099975585937,85.5,84.9000015258789,105,
4/9/2013,1/1/2018,1,85.2200012207031,,,0,
4/9/2013,2/1/2018,1,85.129997253418,,,0,
4/9/2013,3/1/2018,1,85.0400009155274,,,0,
4/9/2013,4/1/2018,1,84.9599990844727,,,0,
4/9/2013,5/1/2018,1,84.879997253418,,,0,
4/9/2013,6/1/2018,1,84.8000030517578,,,0,
4/9/2013,7/1/2018,1,84.7300033569336,,,0,
4/9/2013,8/1/2018,1,84.6600036621094,,,0,
4/9/2013,9/1/2018,1,84.5899963378906,,,0,
4/9/2013,10/1/2018,1,84.5299987792969,,,0,
4/9/2013,11/1/2018,1,84.4700012207031,,,0,
4/9/2013,12/1/2018,1,84.4100036621094,84.5500030517578,84.0599975585937,41,
4/9/2013,6/1/2019,1,84.0100021362305,,,0,
4/9/2013,12/1/2019,1,83.6100006103516,83.75,83.3899993896484,21,
4/9/2013,6/1/2020,1,83.3600006103516,,,0,
4/9/2013,12/1/2020,1,83.1100006103516,82.7699966430664,82.7699966430664,2,
4/9/2013,6/1/2021,1,83.129997253418,,,0,
4/9/2013,12/1/2021,1,83.1500015258789,,,0,
4/9/2013,5/1/2013,3,2.96129989624023,2.96880006790161,2.92930006980896,49880,
4/9/2013,6/1/2013,3,2.95490002632141,2.96000003814697,2.92190003395081,37142,
4/9/2013,7/1/2013,3,2.95670008659363,2.96239995956421,2.92470002174377,17907,
4/9/2013,8/1/2013,3,2.96000003814697,2.96379995346069,2.92589998245239,7141,
4/9/2013,9/1/2013,3,2.96359992027283,2.96690011024475,2.93280005455017,6078,
4/9/2013,10/1/2013,3,2.96440005302429,2.9672999382019,2.93440008163452,2694,
4/9/2013,11/1/2013,3,2.96140003204346,2.9640998840332,2.9300000667572,2839,
4/9/2013,12/1/2013,3,2.95729994773865,2.96000003814697,2.92409992218018,9458,
4/9/2013,1/1/2014,3,2.95650005340576,2.95300006866455,2.93199992179871,376,
4/9/2013,2/1/2014,3,2.95530009269714,2.94289994239807,2.93079996109009,204,
4/9/2013,3/1/2014,3,2.95199990272522,2.93969988822937,2.92140007019043,462,
4/9/2013,4/1/2014,3,2.94280004501343,2.94359993934631,2.92129993438721,382,
4/9/2013,5/1/2014,3,2.93230009078979,2.91799998283386,2.91799998283386,337,
4/9/2013,6/1/2014,3,2.91860008239746,2.9210000038147,2.89339995384216,577,
4/9/2013,7/1/2014,3,2.91210007667542,2.91330003738403,2.91330003738403,10,
4/9/2013,8/1/2014,3,2.90610003471375,2.90779995918274,2.90779995918274,8,
4/9/2013,9/1/2014,3,2.8996000289917,2.90420007705688,2.90420007705688,6,
4/9/2013,10/1/2014,3,2.89260005950928,2.89829993247986,,2,
4/9/2013,11/1/2014,3,2.88560009002686,2.88879990577698,2.88879990577698,5,
4/9/2013,12/1/2014,3,2.87859988212585,,,248,
4/9/2013,1/1/2015,3,2.87709999084473,,,1,
4/9/2013,2/1/2015,3,2.86910009384155,,,0,
4/9/2013,3/1/2015,3,2.85759997367859,,,0,
4/9/2013,4/1/2015,3,2.83660006523132,,,0,
4/9/2013,5/1/2015,3,2.8225998878479,,,0,
4/9/2013,6/1/2015,3,2.80960011482239,,,0,
4/9/2013,7/1/2015,3,2.80460000038147,,,0,
4/9/2013,8/1/2015,3,2.80110001564026,,,0,
4/9/2013,9/1/2015,3,2.79809999465942,,,0,
4/9/2013,10/1/2015,3,2.79509997367859,,,0,
4/9/2013,11/1/2015,3,2.79259991645813,,,0,
4/9/2013,12/1/2015,3,2.79010009765625,,,0,
4/9/2013,1/1/2016,3,2.79130005836487,,,0,
4/9/2013,2/1/2016,3,2.78520011901855,,,0,
4/9/2013,3/1/2016,3,2.771399974823,,,0,
4/9/2013,4/1/2016,3,2.75340008735657,,,0,
4/9/2013,5/1/2016,3,2.74340009689331,,,0,
4/9/2013,6/1/2016,3,2.74239993095398,,,0,
4/9/2013,7/1/2016,3,2.74379992485046,,,0,
4/9/2013,8/1/2016,3,2.74530005455017,,,0,
4/9/2013,9/1/2016,3,2.74780011177063,,,0,
4/9/2013,10/1/2016,3,2.75029993057251,,,0,
4/9/2013,11/1/2016,3,2.75379991531372,,,0,
4/9/2013,12/1/2016,3,2.75629997253418,,,0,
4/9/2013,1/1/2017,3,2.7574999332428,,,0,
4/9/2013,5/1/2013,4,2.9423999786377,2.94910001754761,2.90000009536743,73245,
4/9/2013,6/1/2013,4,2.93869996070862,2.94580006599426,2.89529991149902,46685,
4/9/2013,7/1/2013,4,2.91709995269775,2.92440009117126,2.8756000995636,27918,
4/9/2013,8/1/2013,4,2.88210010528564,2.88499999046326,2.84179997444153,14001,
4/9/2013,9/1/2013,4,2.83879995346069,2.84170007705688,2.79550004005432,13392,
4/9/2013,10/1/2013,4,2.68930006027222,2.69289994239807,2.64919996261597,5198,
4/9/2013,11/1/2013,4,2.64840006828308,2.65240001678467,2.6091001033783,2612,
4/9/2013,12/1/2013,4,2.62540006637573,2.62890005111694,2.58699989318848,4992,
4/9/2013,1/1/2014,4,2.61439990997314,2.61030006408691,2.60400009155273,228,
4/9/2013,2/1/2014,4,2.61479997634888,,,30,
4/9/2013,3/1/2014,4,2.62140011787415,2.59299993515015,2.59299993515015,34,
4/9/2013,4/1/2014,4,2.78839993476868,,,632,
4/9/2013,5/1/2014,4,2.78180003166199,,,93,
4/9/2013,6/1/2014,4,2.7632999420166,,,120,
4/9/2013,7/1/2014,4,2.73679995536804,,,16,
4/9/2013,8/1/2014,4,2.70580005645752,,,0,
4/9/2013,9/1/2014,4,2.66580009460449,,,0,
4/9/2013,10/1/2014,4,2.53780007362366,,,0,
4/9/2013,11/1/2014,4,2.50979995727539,,,0,
4/9/2013,12/1/2014,4,2.49079990386963,,,0,
4/9/2013,1/1/2015,4,2.49480009078979,,,0,
4/9/2013,2/1/2015,4,2.50620007514954,,,0,
4/9/2013,3/1/2015,4,2.52020001411438,,,0,
4/9/2013,4/1/2015,4,2.65019989013672,,,0,
4/9/2013,5/1/2015,4,2.65269994735718,,,0,
4/9/2013,6/1/2015,4,2.63770008087158,,,0,
4/9/2013,7/1/2015,4,2.61969995498657,,,0,
4/9/2013,8/1/2015,4,2.60069990158081,,,0,
4/9/2013,9/1/2015,4,2.57769989967346,,,0,
4/9/2013,10/1/2015,4,2.45770001411438,,,0,
4/9/2013,11/1/2015,4,2.42770004272461,,,0,
4/9/2013,12/1/2015,4,2.4077000617981,,,0,
4/9/2013,1/1/2016,4,2.4077000617981,,,0,
4/9/2013,2/1/2016,4,2.4096999168396,,,0,
4/9/2013,3/1/2016,4,2.41470003128052,,,0,
4/9/2013,4/1/2016,4,2.51469993591309,,,0,
4/10/2013,5/1/2013,1,94.6399993896484,94.8199996948242,93.4000015258789,247618,
4/10/2013,6/1/2013,1,94.9700012207031,95.120002746582,93.7200012207031,105008,
4/10/2013,7/1/2013,1,95.2200012207031,95.3600006103516,93.9899978637695,47361,
4/10/2013,8/1/2013,1,95.2900009155274,95.4300003051758,94.0699996948242,16719,
4/10/2013,9/1/2013,1,95.1399993896484,95.2300033569336,93.9199981689453,24743,
4/10/2013,10/1/2013,1,94.7699966430664,94.8300018310547,93.5899963378906,8769,
4/10/2013,11/1/2013,1,94.3499984741211,94.4000015258789,93.2099990844727,6303,
4/10/2013,12/1/2013,1,93.9499969482422,94.0899963378906,92.8199996948242,39926,
4/10/2013,1/1/2014,1,93.5500030517578,93.5599975585938,92.5100021362305,3209,
4/10/2013,2/1/2014,1,93.1999969482422,93.0800018310547,92.4000015258789,1083,
4/10/2013,3/1/2014,1,92.879997253418,92.5999984741211,92.0899963378906,1423,
4/10/2013,4/1/2014,1,92.5699996948242,92.5699996948242,91.8300018310547,832,
4/10/2013,5/1/2014,1,92.2600021362305,,,481,
4/10/2013,6/1/2014,1,91.9700012207031,91.9899978637695,91.1100006103516,3213,
4/10/2013,7/1/2014,1,91.6500015258789,,,217,
4/10/2013,8/1/2014,1,91.3499984741211,,,113,
4/10/2013,9/1/2014,1,91.0699996948242,,,330,
4/10/2013,10/1/2014,1,90.8300018310547,,,289,
4/10/2013,11/1/2014,1,90.620002746582,,,89,
4/10/2013,12/1/2014,1,90.4400024414062,90.5500030517578,89.6500015258789,11866,
4/10/2013,1/1/2015,1,90.1399993896484,,,193,
4/10/2013,2/1/2015,1,89.8600006103516,,,59,
4/10/2013,3/1/2015,1,89.6100006103516,,,0,
4/10/2013,4/1/2015,1,89.370002746582,,,0,
4/10/2013,5/1/2015,1,89.1600036621094,,,10,
4/10/2013,6/1/2015,1,88.9599990844727,,,633,
4/10/2013,7/1/2015,1,88.7300033569336,,,0,
4/10/2013,8/1/2015,1,88.5199966430664,,,0,
4/10/2013,9/1/2015,1,88.3399963378906,,,408,
4/10/2013,10/1/2015,1,88.1900024414063,,,0,
4/10/2013,11/1/2015,1,88.0800018310547,,,0,
4/10/2013,12/1/2015,1,88.0199966430664,87.9499969482422,87.5699996948242,3329,
4/10/2013,1/1/2016,1,87.8300018310547,,,0,
4/10/2013,2/1/2016,1,87.6500015258789,,,0,
4/10/2013,3/1/2016,1,87.4800033569336,,,0,
4/10/2013,4/1/2016,1,87.3199996948242,,,0,
4/10/2013,5/1/2016,1,87.1699981689453,,,0,
4/10/2013,6/1/2016,1,87.0400009155273,,,0,
4/10/2013,7/1/2016,1,86.870002746582,,,0,
4/10/2013,8/1/2016,1,86.7399978637695,,,0,
4/10/2013,9/1/2016,1,86.6399993896484,,,0,
4/10/2013,10/1/2016,1,86.5599975585937,,,0,
4/10/2013,11/1/2016,1,86.5100021362305,,,0,
4/10/2013,12/1/2016,1,86.4800033569336,86.5699996948242,86.1699981689453,1116,
4/10/2013,1/1/2017,1,86.3600006103516,,,0,
4/10/2013,2/1/2017,1,86.2399978637695,,,0,
4/10/2013,3/1/2017,1,86.129997253418,,,0,
4/10/2013,4/1/2017,1,86.0199966430664,,,0,
4/10/2013,5/1/2017,1,85.9199981689453,,,0,
4/10/2013,6/1/2017,1,85.8300018310547,,,0,
4/10/2013,7/1/2017,1,85.7300033569336,,,0,
4/10/2013,8/1/2017,1,85.6500015258789,,,0,
4/10/2013,9/1/2017,1,85.5800018310547,,,0,
4/10/2013,10/1/2017,1,85.5100021362305,,,0,
4/10/2013,11/1/2017,1,85.4499969482422,,,0,
4/10/2013,12/1/2017,1,85.4000015258789,85.4899978637695,85.2600021362305,175,
4/10/2013,1/1/2018,1,85.3000030517578,,,0,
4/10/2013,2/1/2018,1,85.2099990844727,,,0,
4/10/2013,3/1/2018,1,85.120002746582,,,0,
4/10/2013,4/1/2018,1,85.0299987792969,,,0,
4/10/2013,5/1/2018,1,84.9499969482422,,,0,
4/10/2013,6/1/2018,1,84.870002746582,,,0,
4/10/2013,7/1/2018,1,84.7900009155273,,,0,
4/10/2013,8/1/2018,1,84.7200012207031,,,0,
4/10/2013,9/1/2018,1,84.6500015258789,,,0,
4/10/2013,10/1/2018,1,84.5800018310547,,,0,
4/10/2013,11/1/2018,1,84.5199966430664,,,0,
4/10/2013,12/1/2018,1,84.4599990844727,84.6999969482422,84.6999969482422,45,
4/10/2013,6/1/2019,1,84.0400009155274,,,0,
4/10/2013,12/1/2019,1,83.620002746582,83.9499969482422,83.9499969482422,27,
4/10/2013,6/1/2020,1,83.370002746582,,,0,
4/10/2013,12/1/2020,1,83.120002746582,,,0,
4/10/2013,6/1/2021,1,83.1399993896484,,,0,
4/10/2013,12/1/2021,1,83.1600036621094,,,0,
4/10/2013,5/1/2013,3,2.94790005683899,2.97699999809265,2.93630003929138,39394,
4/10/2013,6/1/2013,3,2.94400000572205,2.9695999622345,2.93160009384155,33184,
4/10/2013,7/1/2013,3,2.94810009002686,2.97070002555847,2.93560004234314,15483,
4/10/2013,8/1/2013,3,2.95280003547668,2.96869993209839,2.94280004501343,7174,
4/10/2013,9/1/2013,3,2.95740008354187,2.97169995307922,2.94400000572205,6602,
4/10/2013,10/1/2013,3,2.958899974823,2.97140002250671,2.9507999420166,2348,
4/10/2013,11/1/2013,3,2.95659995079041,2.96749997138977,2.94899988174438,2838,
4/10/2013,12/1/2013,3,2.95309996604919,2.96840000152588,2.93819999694824,8441,
4/10/2013,1/1/2014,3,2.95280003547668,2.95499992370605,2.94829988479614,701,
4/10/2013,2/1/2014,3,2.95190000534058,2.96169996261597,2.94749999046326,307,
4/10/2013,3/1/2014,3,2.94869995117187,2.94350004196167,2.94350004196167,115,
4/10/2013,4/1/2014,3,2.93989992141724,2.94260001182556,2.93650007247925,133,
4/10/2013,5/1/2014,3,2.9300000667572,,,270,
4/10/2013,6/1/2014,3,2.91630005836487,2.91739988327026,2.90249991416931,541,
4/10/2013,7/1/2014,3,2.90930008888245,,,0,
4/10/2013,8/1/2014,3,2.90330004692078,,,0,
4/10/2013,9/1/2014,3,2.89680004119873,,,0,
4/10/2013,10/1/2014,3,2.88980007171631,,,0,
4/10/2013,11/1/2014,3,2.88280010223389,,,1,
4/10/2013,12/1/2014,3,2.87579989433289,2.87260007858276,2.86450004577637,53,
4/10/2013,1/1/2015,3,2.87430000305176,,,0,
4/10/2013,2/1/2015,3,2.86630010604858,,,0,
4/10/2013,3/1/2015,3,2.85479998588562,,,0,
4/10/2013,4/1/2015,3,2.83380007743835,,,0,
4/10/2013,5/1/2015,3,2.81979990005493,,,0,
4/10/2013,6/1/2015,3,2.80679988861084,,,0,
4/10/2013,7/1/2015,3,2.8018000125885,,,0,
4/10/2013,8/1/2015,3,2.79830002784729,,,0,
4/10/2013,9/1/2015,3,2.79530000686645,,,0,
4/10/2013,10/1/2015,3,2.79229998588562,,,0,
4/10/2013,11/1/2015,3,2.78979992866516,,,0,
4/10/2013,12/1/2015,3,2.78730010986328,,,0,
4/10/2013,1/1/2016,3,2.7885000705719,,,0,
4/10/2013,2/1/2016,3,2.78239989280701,,,0,
4/10/2013,3/1/2016,3,2.76859998703003,,,0,
4/10/2013,4/1/2016,3,2.7506000995636,,,0,
4/10/2013,5/1/2016,3,2.74060010910034,,,0,
4/10/2013,6/1/2016,3,2.73959994316101,,,0,
4/10/2013,7/1/2016,3,2.7409999370575,,,0,
4/10/2013,8/1/2016,3,2.7425000667572,,,0,
4/10/2013,9/1/2016,3,2.74499988555908,,,0,
4/10/2013,10/1/2016,3,2.74749994277954,,,0,
4/10/2013,11/1/2016,3,2.75099992752075,,,0,
4/10/2013,12/1/2016,3,2.75349998474121,,,0,
4/10/2013,1/1/2017,3,2.75469994544983,,,0,
4/10/2013,5/1/2013,4,2.86509990692139,2.93580007553101,2.8568000793457,79741,
4/10/2013,6/1/2013,4,2.875,2.93440008163452,2.86339998245239,65555,
4/10/2013,7/1/2013,4,2.86739993095398,2.91499996185303,2.85439991950989,39931,
4/10/2013,8/1/2013,4,2.8445999622345,2.87039995193481,2.8313000202179,23849,
4/10/2013,9/1/2013,4,2.8118999004364,2.832200050354,2.79760003089905,22090,
4/10/2013,10/1/2013,4,2.66669988632202,2.68499994277954,2.65840005874634,8249,
4/10/2013,11/1/2013,4,2.63240003585815,2.65000009536743,2.62330007553101,4769,
4/10/2013,12/1/2013,4,2.61450004577637,2.63030004501343,2.60010004043579,6066,
4/10/2013,1/1/2014,4,2.6068000793457,2.62199997901916,2.60719990730286,970,
4/10/2013,2/1/2014,4,2.60859990119934,2.62490010261536,2.58999991416931,711,
4/10/2013,3/1/2014,4,2.61570000648499,,,194,
4/10/2013,4/1/2014,4,2.78320002555847,,,124,
4/10/2013,5/1/2014,4,2.77649998664856,,,100,
4/10/2013,6/1/2014,4,2.75850009918213,,,50,
4/10/2013,7/1/2014,4,2.73200011253357,,,0,
4/10/2013,8/1/2014,4,2.70099997520447,,,0,
4/10/2013,9/1/2014,4,2.66100001335144,,,0,
4/10/2013,10/1/2014,4,2.53299999237061,,,0,
4/10/2013,11/1/2014,4,2.50500011444092,,,0,
4/10/2013,12/1/2014,4,2.48600006103516,,,0,
4/10/2013,1/1/2015,4,2.49000000953674,,,0,
4/10/2013,2/1/2015,4,2.50139999389648,,,0,
4/10/2013,3/1/2015,4,2.51539993286133,,,0,
4/10/2013,4/1/2015,4,2.64540004730225,,,0,
4/10/2013,5/1/2015,4,2.6479001045227,,,0,
4/10/2013,6/1/2015,4,2.63289999961853,,,0,
4/10/2013,7/1/2015,4,2.6149001121521,,,0,
4/10/2013,8/1/2015,4,2.59590005874634,,,0,
4/10/2013,9/1/2015,4,2.57290005683899,,,0,
4/10/2013,10/1/2015,4,2.45289993286133,,,0,
4/10/2013,11/1/2015,4,2.42289996147156,,,0,
4/10/2013,12/1/2015,4,2.40289998054504,,,0,
4/10/2013,1/1/2016,4,2.40289998054504,,,0,
4/10/2013,2/1/2016,4,2.40490007400513,,,0,
4/10/2013,3/1/2016,4,2.40989995002747,,,0,
4/10/2013,4/1/2016,4,2.50990009307861,,,0,
4/11/2013,5/1/2013,1,93.5100021362305,94.6399993896484,93.0599975585938,222456,
4/11/2013,6/1/2013,1,93.8499984741211,94.9599990844727,93.379997253418,89226,
4/11/2013,7/1/2013,1,94.1100006103516,95.1800003051758,93.6399993896484,40298,
4/11/2013,8/1/2013,1,94.1900024414062,95.2399978637695,93.7799987792969,15229,
4/11/2013,9/1/2013,1,94.0500030517578,95.0400009155274,93.5699996948242,21865,
4/11/2013,10/1/2013,1,93.6999969482422,94.6699981689453,93.3099975585938,10382,
4/11/2013,11/1/2013,1,93.3099975585938,94.2399978637695,92.8899993896484,8253,
4/11/2013,12/1/2013,1,92.9599990844727,93.9000015258789,92.4499969482422,42885,
4/11/2013,1/1/2014,1,92.6100006103516,93.5199966430664,92.5,3773,
4/11/2013,2/1/2014,1,92.3099975585938,92.8399963378906,92,1560,
4/11/2013,3/1/2014,1,92.0400009155273,92.8300018310547,91.9400024414063,3127,
4/11/2013,4/1/2014,1,91.7699966430664,92.2399978637695,91.7099990844727,789,
4/11/2013,5/1/2014,1,91.5100021362305,,,468,
4/11/2013,6/1/2014,1,91.2600021362305,91.9700012207031,90.7600021362305,6894,
4/11/2013,7/1/2014,1,90.9700012207031,,,124,
4/11/2013,8/1/2014,1,90.6999969482422,,,61,
4/11/2013,9/1/2014,1,90.4499969482422,,,848,
4/11/2013,10/1/2014,1,90.25,,,1517,
4/11/2013,11/1/2014,1,90.0699996948242,,,858,
4/11/2013,12/1/2014,1,89.9300003051758,90.5,89.4000015258789,16099,
4/11/2013,1/1/2015,1,89.6600036621094,,,133,
4/11/2013,2/1/2015,1,89.4100036621094,,,37,
4/11/2013,3/1/2015,1,89.1900024414062,,89.4100036621094,12,
4/11/2013,4/1/2015,1,88.9899978637695,,89.1999969482422,11,
4/11/2013,5/1/2015,1,88.8099975585937,,89,11,
4/11/2013,6/1/2015,1,88.6500015258789,88.8300018310547,88.7900009155274,1041,
4/11/2013,7/1/2015,1,88.4499969482422,,,5,
4/11/2013,8/1/2015,1,88.2799987792969,,,5,
4/11/2013,9/1/2015,1,88.129997253418,,,5,
4/11/2013,10/1/2015,1,88.0100021362305,,,0,
4/11/2013,11/1/2015,1,87.9300003051758,,,0,
4/11/2013,12/1/2015,1,87.9000015258789,88.1999969482422,87.5299987792969,8813,
4/11/2013,1/1/2016,1,87.7300033569336,,,0,
4/11/2013,2/1/2016,1,87.5800018310547,,,0,
4/11/2013,3/1/2016,1,87.4300003051758,,,0,
4/11/2013,4/1/2016,1,87.2900009155273,,,0,
4/11/2013,5/1/2016,1,87.1600036621094,,,0,
4/11/2013,6/1/2016,1,87.0500030517578,,,0,
4/11/2013,7/1/2016,1,86.9000015258789,,,0,
4/11/2013,8/1/2016,1,86.7900009155273,,,0,
4/11/2013,9/1/2016,1,86.7099990844727,,,0,
4/11/2013,10/1/2016,1,86.6600036621094,,,0,
4/11/2013,11/1/2016,1,86.629997253418,,,0,
4/11/2013,12/1/2016,1,86.620002746582,86.8000030517578,86.1500015258789,542,
4/11/2013,1/1/2017,1,86.5100021362305,,,0,
4/11/2013,2/1/2017,1,86.4000015258789,,,0,
4/11/2013,3/1/2017,1,86.3000030517578,,,0,
4/11/2013,4/1/2017,1,86.2099990844727,,,0,
4/11/2013,5/1/2017,1,86.120002746582,,,0,
4/11/2013,6/1/2017,1,86.0400009155273,,,0,
4/11/2013,7/1/2017,1,85.9599990844727,,,0,
4/11/2013,8/1/2017,1,85.8899993896484,,,0,
4/11/2013,9/1/2017,1,85.8300018310547,,,0,
4/11/2013,10/1/2017,1,85.7699966430664,,,0,
4/11/2013,11/1/2017,1,85.7200012207031,,,0,
4/11/2013,12/1/2017,1,85.6800003051758,85.6999969482422,85.1999969482422,200,
4/11/2013,1/1/2018,1,85.5899963378906,,,0,
4/11/2013,2/1/2018,1,85.5,,,0,
4/11/2013,3/1/2018,1,85.4199981689453,,,0,
4/11/2013,4/1/2018,1,85.3399963378906,,,0,
4/11/2013,5/1/2018,1,85.2699966430664,,,0,
4/11/2013,6/1/2018,1,85.1999969482422,,,0,
4/11/2013,7/1/2018,1,85.129997253418,,,0,
4/11/2013,8/1/2018,1,85.0699996948242,,,0,
4/11/2013,9/1/2018,1,85.0100021362305,,,0,
4/11/2013,10/1/2018,1,84.9499969482422,,,0,
4/11/2013,11/1/2018,1,84.8899993896484,,,0,
4/11/2013,12/1/2018,1,84.8399963378906,84.8099975585938,84.3600006103516,36,
4/11/2013,6/1/2019,1,84.4199981689453,,,0,
4/11/2013,12/1/2019,1,84.0100021362305,83.9499969482422,,20,
4/11/2013,6/1/2020,1,83.7600021362305,,,0,
4/11/2013,12/1/2020,1,83.5100021362305,83.1999969482422,,0,
4/11/2013,6/1/2021,1,83.5299987792969,,,0,
4/11/2013,12/1/2021,1,83.5500030517578,,,0,
4/11/2013,5/1/2013,3,2.89910006523132,2.94919991493225,2.88989996910095,54570,
4/11/2013,6/1/2013,3,2.89860010147095,2.94479990005493,2.89000010490417,48965,
4/11/2013,7/1/2013,3,2.90569996833801,2.94889998435974,2.89820003509521,22103,
4/11/2013,8/1/2013,3,2.9128999710083,2.95420002937317,2.9047999382019,12167,
4/11/2013,9/1/2013,3,2.9193000793457,2.95900011062622,2.91199994087219,11099,
4/11/2013,10/1/2013,3,2.92239999771118,2.95580005645752,2.91499996185303,5832,
4/11/2013,11/1/2013,3,2.92199993133545,2.95040011405945,2.91969990730286,3960,
4/11/2013,12/1/2013,3,2.9203999042511,2.95499992370605,2.91210007667542,17685,
4/11/2013,1/1/2014,3,2.9216001033783,2.93179988861084,2.92090010643005,1791,
4/11/2013,2/1/2014,3,2.92269992828369,2.92700004577637,2.92020010948181,183,
4/11/2013,3/1/2014,3,2.92140007019043,2.94180011749268,2.9186999797821,339,
4/11/2013,4/1/2014,3,2.91440010070801,2.92000007629395,2.91120004653931,272,
4/11/2013,5/1/2014,3,2.90650010108948,2.90669989585876,2.90000009536743,446,
4/11/2013,6/1/2014,3,2.894700050354,2.89869999885559,2.88779997825623,866,
4/11/2013,7/1/2014,3,2.88849997520447,,,5,
4/11/2013,8/1/2014,3,2.88299989700317,,,5,
4/11/2013,9/1/2014,3,2.87700009346008,,,1,
4/11/2013,10/1/2014,3,2.87050008773804,,,1,
4/11/2013,11/1/2014,3,2.86400008201599,,,1,
4/11/2013,12/1/2014,3,2.85750007629395,2.85949993133545,2.84999990463257,373,
4/11/2013,1/1/2015,3,2.85599994659424,2.86500000953674,2.86500000953674,0,
4/11/2013,2/1/2015,3,2.84800004959106,,,0,
4/11/2013,3/1/2015,3,2.8364999294281,,,0,
4/11/2013,4/1/2015,3,2.81550002098083,,,0,
4/11/2013,5/1/2015,3,2.80150008201599,,,0,
4/11/2013,6/1/2015,3,2.7885000705719,,,0,
4/11/2013,7/1/2015,3,2.78349995613098,,,0,
4/11/2013,8/1/2015,3,2.77999997138977,,,0,
4/11/2013,9/1/2015,3,2.77699995040894,,,0,
4/11/2013,10/1/2015,3,2.7739999294281,,,0,
4/11/2013,11/1/2015,3,2.77150011062622,,,0,
4/11/2013,12/1/2015,3,2.76900005340576,,,0,
4/11/2013,1/1/2016,3,2.77020001411438,,,0,
4/11/2013,2/1/2016,3,2.76410007476807,,,0,
4/11/2013,3/1/2016,3,2.75029993057251,,,0,
4/11/2013,4/1/2016,3,2.73230004310608,,,0,
4/11/2013,5/1/2016,3,2.72230005264282,,,0,
4/11/2013,6/1/2016,3,2.72129988670349,,,0,
4/11/2013,7/1/2016,3,2.72270011901855,,,0,
4/11/2013,8/1/2016,3,2.72420001029968,,,0,
4/11/2013,9/1/2016,3,2.72670006752014,,,0,
4/11/2013,10/1/2016,3,2.72919988632202,,,0,
4/11/2013,11/1/2016,3,2.73270010948181,,,0,
4/11/2013,12/1/2016,3,2.73519992828369,,,0,
4/11/2013,1/1/2017,3,2.73639988899231,,,0,
4/11/2013,5/1/2013,4,2.83100008964539,2.88479995727539,2.82069993019104,69303,
4/11/2013,6/1/2013,4,2.84019994735718,2.89140009880066,2.83080005645752,55799,
4/11/2013,7/1/2013,4,2.83209991455078,2.88260006904602,2.82360005378723,35266,
4/11/2013,8/1/2013,4,2.81119990348816,2.85890007019043,2.80029988288879,18064,
4/11/2013,9/1/2013,4,2.78150010108948,2.82389998435974,2.76859998703003,15265,
4/11/2013,10/1/2013,4,2.63949990272522,2.67700004577637,2.63269996643066,8502,
4/11/2013,11/1/2013,4,2.6117000579834,2.63989996910095,2.60389995574951,5688,
4/11/2013,12/1/2013,4,2.59660005569458,2.62590003013611,2.5854001045227,5528,
4/11/2013,1/1/2014,4,2.59060001373291,,2.59999990463257,928,
4/11/2013,2/1/2014,4,2.59310007095337,,,536,
4/11/2013,3/1/2014,4,2.6003999710083,,,340,
4/11/2013,4/1/2014,4,2.76789999008179,,,31,
4/11/2013,5/1/2014,4,2.76119995117187,,,0,
4/11/2013,6/1/2014,4,2.74320006370544,,,17,
4/11/2013,7/1/2014,4,2.71670007705688,,,0,
4/11/2013,8/1/2014,4,2.68569993972778,,,0,
4/11/2013,9/1/2014,4,2.64569997787476,,,0,
4/11/2013,10/1/2014,4,2.51769995689392,,,0,
4/11/2013,11/1/2014,4,2.48970007896423,,,0,
4/11/2013,12/1/2014,4,2.47070002555847,,,0,
4/11/2013,1/1/2015,4,2.47469997406006,,,0,
4/11/2013,2/1/2015,4,2.4860999584198,,,0,
4/11/2013,3/1/2015,4,2.50009989738464,,,0,
4/11/2013,4/1/2015,4,2.63010001182556,,,0,
4/11/2013,5/1/2015,4,2.63260006904602,,,0,
4/11/2013,6/1/2015,4,2.61759996414185,,,0,
4/11/2013,7/1/2015,4,2.59960007667541,,,0,
4/11/2013,8/1/2015,4,2.58060002326965,,,0,
4/11/2013,9/1/2015,4,2.5576000213623,,,0,
4/11/2013,10/1/2015,4,2.43759989738464,,,0,
4/11/2013,11/1/2015,4,2.40759992599487,,,0,
4/11/2013,12/1/2015,4,2.38759994506836,,,0,
4/11/2013,1/1/2016,4,2.38759994506836,,,0,
4/11/2013,2/1/2016,4,2.38960003852844,,,0,
4/11/2013,3/1/2016,4,2.39459991455078,,,0,
4/11/2013,4/1/2016,4,2.49460005760193,,,0,
4/12/2013,5/1/2013,1,91.2900009155274,93.5199966430664,90.2699966430664,325658,
4/12/2013,6/1/2013,1,91.6100006103516,93.8499984741211,90.620002746582,156036,
4/12/2013,7/1/2013,1,91.879997253418,94.0699996948242,90.9199981689453,80954,
4/12/2013,8/1/2013,1,92.0100021362305,94.1600036621094,91.0699996948242,52685,
4/12/2013,9/1/2013,1,91.9400024414063,93.9000015258789,91.0199966430664,55318,
4/12/2013,10/1/2013,1,91.6699981689453,93.5599975585938,90.9000015258789,20908,
4/12/2013,11/1/2013,1,91.3399963378906,92.9700012207031,90.5899963378906,13936,
4/12/2013,12/1/2013,1,91.0299987792969,92.7699966430664,90.1999969482422,81864,
4/12/2013,1/1/2014,1,90.7300033569336,92.120002746582,90.379997253418,3485,
4/12/2013,2/1/2014,1,90.4700012207031,91.6999969482422,89.8899993896484,2196,
4/12/2013,3/1/2014,1,90.25,91.7600021362305,90,3460,
4/12/2013,4/1/2014,1,90.0400009155274,90.5100021362305,90.3499984741211,1187,
4/12/2013,5/1/2014,1,89.8300018310547,,,690,
4/12/2013,6/1/2014,1,89.629997253418,90.8300018310547,89.0400009155274,11687,
4/12/2013,7/1/2014,1,89.379997253418,,90.7799987792969,628,
4/12/2013,8/1/2014,1,89.1600036621094,,,218,
4/12/2013,9/1/2014,1,88.9499969482422,,,337,
4/12/2013,10/1/2014,1,88.7799987792969,,,377,
4/12/2013,11/1/2014,1,88.6399993896484,,,400,
4/12/2013,12/1/2014,1,88.5299987792969,89.870002746582,88,29760,
4/12/2013,1/1/2015,1,88.3000030517578,,,160,
4/12/2013,2/1/2015,1,88.0899963378906,,,42,
4/12/2013,3/1/2015,1,87.9100036621094,,,2,
4/12/2013,4/1/2015,1,87.75,,,0,
4/12/2013,5/1/2015,1,87.6100006103516,,,0,
4/12/2013,6/1/2015,1,87.4800033569336,87.3000030517578,87.1999969482422,956,
4/12/2013,7/1/2015,1,87.3099975585938,,,0,
4/12/2013,8/1/2015,1,87.1699981689453,,,0,
4/12/2013,9/1/2015,1,87.0599975585938,,,900,
4/12/2013,10/1/2015,1,86.9800033569336,,,0,
4/12/2013,11/1/2015,1,86.9400024414063,,,0,
4/12/2013,12/1/2015,1,86.9499969482422,87.5299987792969,86.5999984741211,12434,
4/12/2013,1/1/2016,1,86.8199996948242,,,0,
4/12/2013,2/1/2016,1,86.6999969482422,,,0,
4/12/2013,3/1/2016,1,86.5800018310547,,,0,
4/12/2013,4/1/2016,1,86.4700012207031,,,0,
4/12/2013,5/1/2016,1,86.370002746582,,,0,
4/12/2013,6/1/2016,1,86.2799987792969,,,438,
4/12/2013,7/1/2016,1,86.1699981689453,,,0,
4/12/2013,8/1/2016,1,86.0899963378906,,,0,
4/12/2013,9/1/2016,1,86.0400009155273,,,0,
4/12/2013,10/1/2016,1,86.0199966430664,,,0,
4/12/2013,11/1/2016,1,86.0199966430664,,,0,
4/12/2013,12/1/2016,1,86.0500030517578,86.379997253418,85.8000030517578,3555,
4/12/2013,1/1/2017,1,85.9499969482422,,,0,
4/12/2013,2/1/2017,1,85.8499984741211,,,0,
4/12/2013,3/1/2017,1,85.7600021362305,,,0,
4/12/2013,4/1/2017,1,85.6800003051758,,,0,
4/12/2013,5/1/2017,1,85.5999984741211,,,0,
4/12/2013,6/1/2017,1,85.5400009155273,,,0,
4/12/2013,7/1/2017,1,85.4700012207031,,,0,
4/12/2013,8/1/2017,1,85.4100036621094,,,0,
4/12/2013,9/1/2017,1,85.3600006103516,,,0,
4/12/2013,10/1/2017,1,85.3199996948242,,,0,
4/12/2013,11/1/2017,1,85.2900009155274,,,0,
4/12/2013,12/1/2017,1,85.2600021362305,85.6999969482422,84.9700012207031,1166,
4/12/2013,1/1/2018,1,85.1699981689453,,,0,
4/12/2013,2/1/2018,1,85.0899963378906,,,0,
4/12/2013,3/1/2018,1,85.0199966430664,,,0,
4/12/2013,4/1/2018,1,84.9499969482422,,,0,
4/12/2013,5/1/2018,1,84.879997253418,,,0,
4/12/2013,6/1/2018,1,84.8199996948242,,,0,
4/12/2013,7/1/2018,1,84.7600021362305,,,0,
4/12/2013,8/1/2018,1,84.6999969482422,,,0,
4/12/2013,9/1/2018,1,84.6500015258789,,,0,
4/12/2013,10/1/2018,1,84.5999984741211,,,0,
4/12/2013,11/1/2018,1,84.5500030517578,,,0,
4/12/2013,12/1/2018,1,84.5100021362305,85.0699996948242,84.5400009155273,234,
4/12/2013,6/1/2019,1,84.1699981689453,,,0,
4/12/2013,12/1/2019,1,83.8300018310547,84.379997253418,83.6999969482422,74,
4/12/2013,6/1/2020,1,83.5599975585938,,,0,
4/12/2013,12/1/2020,1,83.2900009155273,83.7699966430664,83.7699966430664,2,
4/12/2013,6/1/2021,1,83.3099975585938,,,0,
4/12/2013,12/1/2021,1,83.3300018310547,,,0,
4/12/2013,5/1/2013,3,2.8717999458313,2.91720008850098,2.83459997177124,55735,
4/12/2013,6/1/2013,3,2.86630010604858,2.91490006446838,2.83030009269714,45920,
4/12/2013,7/1/2013,3,2.87100005149841,2.91400003433228,2.8371000289917,19986,
4/12/2013,8/1/2013,3,2.87779998779297,2.91969990730286,2.84710001945496,10055,
4/12/2013,9/1/2013,3,2.88439989089966,2.93619990348816,2.85330009460449,8707,
4/12/2013,10/1/2013,3,2.88800001144409,2.92969989776611,2.85999989509583,6238,
4/12/2013,11/1/2013,3,2.88840007781982,2.92810010910034,2.86579990386963,4813,
4/12/2013,12/1/2013,3,2.88809990882874,2.92689990997314,2.86039996147156,16573,
4/12/2013,1/1/2014,3,2.89030003547668,2.9216001033783,2.86459994316101,625,
4/12/2013,2/1/2014,3,2.89229989051819,2.92269992828369,2.8701000213623,387,
4/12/2013,3/1/2014,3,2.8921000957489,2.92140007019043,2.87299990653992,525,
4/12/2013,4/1/2014,3,2.88639998435974,2.91440010070801,2.86700010299683,280,
4/12/2013,5/1/2014,3,2.87940001487732,2.90669989585876,2.86249995231628,222,
4/12/2013,6/1/2014,3,2.8685998916626,2.87310004234314,2.85190010070801,925,
4/12/2013,7/1/2014,3,2.86339998245239,2.85500001907349,2.85349988937378,36,
4/12/2013,8/1/2014,3,2.85890007019043,2.85249996185303,2.84800004959106,15,
4/12/2013,9/1/2014,3,2.85389995574951,2.85750007629395,2.85750007629395,10,
4/12/2013,10/1/2014,3,2.84789991378784,2.83550000190735,2.83550000190735,23,
4/12/2013,11/1/2014,3,2.84190011024475,,,33,
4/12/2013,12/1/2014,3,2.83590006828308,2.84349989891052,2.81900000572205,128,
4/12/2013,1/1/2015,3,2.83439993858337,,,0,
4/12/2013,2/1/2015,3,2.8264000415802,,,0,
4/12/2013,3/1/2015,3,2.81489992141724,,,0,
4/12/2013,4/1/2015,3,2.79390001296997,,,0,
4/12/2013,5/1/2015,3,2.77990007400513,2.79800009727478,2.79800009727478,1,
4/12/2013,6/1/2015,3,2.76690006256104,,,0,
4/12/2013,7/1/2015,3,2.76189994812012,,,0,
4/12/2013,8/1/2015,3,2.75839996337891,,,0,
4/12/2013,9/1/2015,3,2.75539994239807,,,0,
4/12/2013,10/1/2015,3,2.75239992141724,,,0,
4/12/2013,11/1/2015,3,2.74990010261536,,,0,
4/12/2013,12/1/2015,3,2.7474000453949,,,0,
4/12/2013,1/1/2016,3,2.74860000610352,,,0,
4/12/2013,2/1/2016,3,2.7425000667572,,,0,
4/12/2013,3/1/2016,3,2.72869992256165,,,0,
4/12/2013,4/1/2016,3,2.71070003509521,,,0,
4/12/2013,5/1/2016,3,2.70070004463196,,,0,
4/12/2013,6/1/2016,3,2.69970011711121,,,0,
4/12/2013,7/1/2016,3,2.70110011100769,,,0,
4/12/2013,8/1/2016,3,2.70260000228882,,,0,
4/12/2013,9/1/2016,3,2.70510005950928,,,0,
4/12/2013,10/1/2016,3,2.70760011672974,,,0,
4/12/2013,11/1/2016,3,2.71110010147095,,,0,
4/12/2013,12/1/2016,3,2.71359992027283,,,0,
4/12/2013,1/1/2017,3,2.71479988098145,,,0,
4/12/2013,5/1/2013,4,2.8018000125885,2.8503999710083,2.76430010795593,50535,
4/12/2013,6/1/2013,4,2.81010007858276,2.8561999797821,2.77209997177124,35977,
4/12/2013,7/1/2013,4,2.79999995231628,2.84209990501404,2.76189994812012,20093,
4/12/2013,8/1/2013,4,2.77760004997253,2.80890011787415,2.74110007286072,10827,
4/12/2013,9/1/2013,4,2.7467999458313,2.78379988670349,2.71250009536743,8291,
4/12/2013,10/1/2013,4,2.60240006446838,2.65529990196228,2.57780003547668,2607,
4/12/2013,11/1/2013,4,2.57360005378723,2.61949992179871,2.54949998855591,1598,
4/12/2013,12/1/2013,4,2.55850005149841,2.60240006446838,2.52760004997253,2084,
4/12/2013,1/1/2014,4,2.55329990386963,2.55780005455017,2.55629992485046,66,
4/12/2013,2/1/2014,4,2.55660009384155,2.56809997558594,2.53699994087219,70,
4/12/2013,3/1/2014,4,2.56439995765686,2.55200004577637,2.54699993133545,71,
4/12/2013,4/1/2014,4,2.72979998588562,2.75,2.72679996490479,43,
4/12/2013,5/1/2014,4,2.72309994697571,,,4,
4/12/2013,6/1/2014,4,2.70510005950928,,,0,
4/12/2013,7/1/2014,4,2.67860007286072,,,0,
4/12/2013,8/1/2014,4,2.64860010147095,,,0,
4/12/2013,9/1/2014,4,2.61059999465942,,,0,
4/12/2013,10/1/2014,4,2.48359990119934,,,0,
4/12/2013,11/1/2014,4,2.45659995079041,,,0,
4/12/2013,12/1/2014,4,2.4381000995636,2.4300000667572,2.42000007629395,17,
4/12/2013,1/1/2015,4,2.44210004806519,,,0,
4/12/2013,2/1/2015,4,2.45350003242493,,,0,
4/12/2013,3/1/2015,4,2.46749997138977,,,0,
4/12/2013,4/1/2015,4,2.59750008583069,,,0,
4/12/2013,5/1/2015,4,2.59999990463257,,,0,
4/12/2013,6/1/2015,4,2.58500003814697,,,0,
4/12/2013,7/1/2015,4,2.56699991226196,,,0,
4/12/2013,8/1/2015,4,2.54800009727478,,,0,
4/12/2013,9/1/2015,4,2.52500009536743,,,0,
4/12/2013,10/1/2015,4,2.40499997138977,,,0,
4/12/2013,11/1/2015,4,2.375,,,0,
4/12/2013,12/1/2015,4,2.35500001907349,,,0,
4/12/2013,1/1/2016,4,2.35500001907349,,,0,
4/12/2013,2/1/2016,4,2.35700011253357,,,0,
4/12/2013,3/1/2016,4,2.36199998855591,,,0,
4/12/2013,4/1/2016,4,2.46199989318848,,,0,
4/15/2013,5/1/2013,1,88.7099990844727,90.9800033569336,87.1999969482422,362517,
4/15/2013,6/1/2013,1,89.0299987792969,91.3600006103516,87.5299987792969,175839,
4/15/2013,7/1/2013,1,89.2900009155273,91.4400024414062,87.8099975585937,72192,
4/15/2013,8/1/2013,1,89.4199981689453,91.4800033569336,87.9599990844727,30045,
4/15/2013,9/1/2013,1,89.3600006103516,91.5199966430664,87.9400024414062,36208,
4/15/2013,10/1/2013,1,89.129997253418,91.0800018310547,87.7399978637695,20312,
4/15/2013,11/1/2013,1,88.8399963378906,90.7799987792969,87.5,11281,
4/15/2013,12/1/2013,1,88.5800018310547,90.6999969482422,87.2399978637695,75747,
4/15/2013,1/1/2014,1,88.3199996948242,89.8399963378906,87.0199966430664,3477,
4/15/2013,2/1/2014,1,88.0999984741211,89.1600036621094,87.4599990844727,2178,
4/15/2013,3/1/2014,1,87.9199981689453,88.9400024414062,86.6900024414062,2198,
4/15/2013,4/1/2014,1,87.75,88.2399978637695,87.4199981689453,638,
4/15/2013,5/1/2014,1,87.5899963378906,,,891,
4/15/2013,6/1/2014,1,87.4300003051758,88.5,86.25,8925,
4/15/2013,7/1/2014,1,87.2200012207031,87.2200012207031,87.2200012207031,343,
4/15/2013,8/1/2014,1,87.0400009155273,,,33,
4/15/2013,9/1/2014,1,86.870002746582,,,447,
4/15/2013,10/1/2014,1,86.7399978637695,,,217,
4/15/2013,11/1/2014,1,86.6399993896484,,,158,
4/15/2013,12/1/2014,1,86.5699996948242,88.1500015258789,85.620002746582,29916,
4/15/2013,1/1/2015,1,86.370002746582,,,0,
4/15/2013,2/1/2015,1,86.1800003051758,,,0,
4/15/2013,3/1/2015,1,86.0100021362305,,,0,
4/15/2013,4/1/2015,1,85.8600006103516,,,0,
4/15/2013,5/1/2015,1,85.7300033569336,,,0,
4/15/2013,6/1/2015,1,85.6100006103516,,,555,
4/15/2013,7/1/2015,1,85.4499969482422,,,0,
4/15/2013,8/1/2015,1,85.3199996948242,,,0,
4/15/2013,9/1/2015,1,85.2200012207031,,,0,
4/15/2013,10/1/2015,1,85.1600036621094,,,150,
4/15/2013,11/1/2015,1,85.129997253418,,,0,
4/15/2013,12/1/2015,1,85.1500015258789,86.5,84.4400024414063,13866,
4/15/2013,1/1/2016,1,85.0299987792969,,,0,
4/15/2013,2/1/2016,1,84.9199981689453,,,0,
4/15/2013,3/1/2016,1,84.8199996948242,,,0,
4/15/2013,4/1/2016,1,84.7300033569336,,,0,
4/15/2013,5/1/2016,1,84.6399993896484,,,0,
4/15/2013,6/1/2016,1,84.5599975585938,,,2,
4/15/2013,7/1/2016,1,84.4599990844727,,,0,
4/15/2013,8/1/2016,1,84.3899993896484,,,0,
4/15/2013,9/1/2016,1,84.3600006103516,,,0,
4/15/2013,10/1/2016,1,84.3499984741211,,,0,
4/15/2013,11/1/2016,1,84.3600006103516,,,0,
4/15/2013,12/1/2016,1,84.4000015258789,85.4599990844727,84,6100,
4/15/2013,1/1/2017,1,84.3000030517578,,,0,
4/15/2013,2/1/2017,1,84.2099990844727,,,0,
4/15/2013,3/1/2017,1,84.120002746582,,,0,
4/15/2013,4/1/2017,1,84.0400009155274,,,0,
4/15/2013,5/1/2017,1,83.9700012207031,,,0,
4/15/2013,6/1/2017,1,83.9100036621094,,,0,
4/15/2013,7/1/2017,1,83.8399963378906,,,0,
4/15/2013,8/1/2017,1,83.7900009155274,,,0,
4/15/2013,9/1/2017,1,83.7399978637695,,,0,
4/15/2013,10/1/2017,1,83.6999969482422,,,0,
4/15/2013,11/1/2017,1,83.6699981689453,,,0,
4/15/2013,12/1/2017,1,83.6500015258789,84.7699966430664,83.3499984741211,2292,
4/15/2013,1/1/2018,1,83.5699996948242,,,0,
4/15/2013,2/1/2018,1,83.4899978637695,,,0,
4/15/2013,3/1/2018,1,83.4199981689453,,,0,
4/15/2013,4/1/2018,1,83.3600006103516,,,0,
4/15/2013,5/1/2018,1,83.3000030517578,,,0,
4/15/2013,6/1/2018,1,83.2399978637695,,,0,
4/15/2013,7/1/2018,1,83.1800003051758,,,0,
4/15/2013,8/1/2018,1,83.129997253418,,,0,
4/15/2013,9/1/2018,1,83.0800018310547,,,0,
4/15/2013,10/1/2018,1,83.0400009155273,,,0,
4/15/2013,11/1/2018,1,83,,,0,
4/15/2013,12/1/2018,1,82.9599990844727,84.2099990844727,82.7799987792969,865,
4/15/2013,6/1/2019,1,82.6600036621094,,,0,
4/15/2013,12/1/2019,1,82.3600006103516,83.5500030517578,82.3000030517578,178,
4/15/2013,6/1/2020,1,82.0999984741211,,,0,
4/15/2013,12/1/2020,1,81.8399963378906,,82.3600006103516,0,
4/15/2013,6/1/2021,1,81.8600006103516,,,0,
4/15/2013,12/1/2021,1,81.879997253418,,,0,
4/15/2013,5/1/2013,3,2.82920002937317,2.8717999458313,2.79099988937378,47747,
4/15/2013,6/1/2013,3,2.82220005989075,2.86739993095398,2.78749990463257,34119,
4/15/2013,7/1/2013,3,2.82739996910095,2.86500000953674,2.79640007019043,15367,
4/15/2013,8/1/2013,3,2.83419990539551,2.87059998512268,2.80819988250732,7072,
4/15/2013,9/1/2013,3,2.84089994430542,2.86800003051758,2.8125,6867,
4/15/2013,10/1/2013,3,2.84450006484985,2.86649990081787,2.832200050354,3230,
4/15/2013,11/1/2013,3,2.8445999622345,2.86940002441406,2.83340001106262,2634,
4/15/2013,12/1/2013,3,2.84409999847412,2.88000011444092,2.81719994544983,9896,
4/15/2013,1/1/2014,3,2.84640002250671,2.87319993972778,2.82100009918213,700,
4/15/2013,2/1/2014,3,2.84910011291504,2.87739992141724,2.83550000190735,456,
4/15/2013,3/1/2014,3,2.84960007667542,2.89000010490417,2.8390998840332,728,
4/15/2013,4/1/2014,3,2.8445999622345,2.87350010871887,2.83500003814697,584,
4/15/2013,5/1/2014,3,2.83789992332458,2.88000011444092,2.83500003814697,288,
4/15/2013,6/1/2014,3,2.82629990577698,2.83949995040894,2.81859993934631,776,
4/15/2013,7/1/2014,3,2.82229995727539,2.83899998664856,2.81780004501343,185,
4/15/2013,8/1/2014,3,2.81900000572205,2.84800004959106,2.81579995155334,62,
4/15/2013,9/1/2014,3,2.81500005722046,2.84500002861023,2.82699990272522,25,
4/15/2013,10/1/2014,3,2.80949997901917,2.83550000190735,2.8199999332428,22,
4/15/2013,11/1/2014,3,2.8034999370575,2.8199999332428,2.79800009727478,19,
4/15/2013,12/1/2014,3,2.79749989509583,2.80150008201599,2.78309988975525,157,
4/15/2013,1/1/2015,3,2.7960000038147,,,1,
4/15/2013,2/1/2015,3,2.78900003433228,,,0,
4/15/2013,3/1/2015,3,2.77900004386902,,,0,
4/15/2013,4/1/2015,3,2.76399993896484,,,0,
4/15/2013,5/1/2015,3,2.75250005722046,,,0,
4/15/2013,6/1/2015,3,2.7409999370575,,,0,
4/15/2013,7/1/2015,3,2.73600006103516,,,0,
4/15/2013,8/1/2015,3,2.73250007629395,,,0,
4/15/2013,9/1/2015,3,2.72950005531311,,,0,
4/15/2013,10/1/2015,3,2.72650003433228,,,0,
4/15/2013,11/1/2015,3,2.72399997711182,,,0,
4/15/2013,12/1/2015,3,2.72149991989136,,,0,
4/15/2013,1/1/2016,3,2.72270011901855,,,0,
4/15/2013,2/1/2016,3,2.71659994125366,,,0,
4/15/2013,3/1/2016,3,2.70280003547668,,,0,
4/15/2013,4/1/2016,3,2.68479990959167,,,0,
4/15/2013,5/1/2016,3,2.67479991912842,,,0,
4/15/2013,6/1/2016,3,2.67379999160767,,,0,
4/15/2013,7/1/2016,3,2.67519998550415,,,0,
4/15/2013,8/1/2016,3,2.67670011520386,,,0,
4/15/2013,9/1/2016,3,2.67919993400574,,,0,
4/15/2013,10/1/2016,3,2.6816999912262,,,0,
4/15/2013,11/1/2016,3,2.68519997596741,,,0,
4/15/2013,12/1/2016,3,2.68770003318787,,,0,
4/15/2013,1/1/2017,3,2.68889999389648,,,0,
4/15/2013,5/1/2013,4,2.75760006904602,2.80469989776611,2.73060011863708,47785,
4/15/2013,6/1/2013,4,2.7606999874115,2.81159996986389,2.73230004310608,41685,
4/15/2013,7/1/2013,4,2.74650001525879,2.79450011253357,2.7179000377655,21269,
4/15/2013,8/1/2013,4,2.72160005569458,2.76699995994568,2.69970011711121,10182,
4/15/2013,9/1/2013,4,2.68950009346008,2.74370002746582,2.66510009765625,7285,
4/15/2013,10/1/2013,4,2.54480004310608,2.59479999542236,2.53460001945496,3341,
4/15/2013,11/1/2013,4,2.51629996299744,2.54620003700256,2.50099992752075,2105,
4/15/2013,12/1/2013,4,2.50200009346008,2.55550003051758,2.48530006408691,2579,
4/15/2013,1/1/2014,4,2.49720001220703,2.52699995040894,2.49640011787415,395,
4/15/2013,2/1/2014,4,2.5006000995636,,,355,
4/15/2013,3/1/2014,4,2.50959992408752,2.5443000793457,2.50480008125305,153,
4/15/2013,4/1/2014,4,2.67709994316101,2.7039999961853,2.68199992179871,111,
4/15/2013,5/1/2014,4,2.6703999042511,,,62,
4/15/2013,6/1/2014,4,2.65240001678467,,,36,
4/15/2013,7/1/2014,4,2.62590003013611,,,22,
4/15/2013,8/1/2014,4,2.59590005874634,,,0,
4/15/2013,9/1/2014,4,2.55789995193481,,,0,
4/15/2013,10/1/2014,4,2.43090009689331,,,0,
4/15/2013,11/1/2014,4,2.4038999080658,,,0,
4/15/2013,12/1/2014,4,2.38540005683899,2.39249992370605,2.38949990272522,24,
4/15/2013,1/1/2015,4,2.38940000534058,,,0,
4/15/2013,2/1/2015,4,2.40079998970032,,,0,
4/15/2013,3/1/2015,4,2.41479992866516,,,0,
4/15/2013,4/1/2015,4,2.54480004310608,,,0,
4/15/2013,5/1/2015,4,2.54730010032654,,,0,
4/15/2013,6/1/2015,4,2.53229999542236,,,0,
4/15/2013,7/1/2015,4,2.51430010795593,,,0,
4/15/2013,8/1/2015,4,2.49530005455017,,,0,
4/15/2013,9/1/2015,4,2.47230005264282,,,0,
4/15/2013,10/1/2015,4,2.35229992866516,,,0,
4/15/2013,11/1/2015,4,2.32229995727539,,,0,
4/15/2013,12/1/2015,4,2.30229997634888,,,0,
4/15/2013,1/1/2016,4,2.30229997634888,,,0,
4/15/2013,2/1/2016,4,2.30430006980896,,,0,
4/15/2013,3/1/2016,4,2.3092999458313,,,0,
4/15/2013,4/1/2016,4,2.40930008888245,,,0,
4/16/2013,5/1/2013,1,88.7200012207031,88.9599990844727,86.0599975585938,287348,
4/16/2013,6/1/2013,1,89.0299987792969,89.2799987792969,86.3899993896484,168932,
4/16/2013,7/1/2013,1,89.2900009155273,89.5299987792969,86.6900024414062,59967,
4/16/2013,8/1/2013,1,89.4100036621094,89.6100006103516,86.8499984741211,30586,
4/16/2013,9/1/2013,1,89.3600006103516,89.5,86.8600006103516,35999,
4/16/2013,10/1/2013,1,89.1600036621094,89.25,86.8000030517578,12562,
4/16/2013,11/1/2013,1,88.9000015258789,89.0899963378906,86.8000030517578,9468,
4/16/2013,12/1/2013,1,88.6500015258789,88.879997253418,86.2600021362305,71632,
4/16/2013,1/1/2014,1,88.3899993896484,88.5999984741211,86.9800033569336,3193,
4/16/2013,2/1/2014,1,88.1699981689453,87.7699966430664,86.0199966430664,1834,
4/16/2013,3/1/2014,1,87.9800033569336,88.1399993896484,86,2554,
4/16/2013,4/1/2014,1,87.8000030517578,87.379997253418,87.379997253418,674,
4/16/2013,5/1/2014,1,87.629997253418,,,639,
4/16/2013,6/1/2014,1,87.4599990844727,87.7699966430664,86.2200012207031,9359,
4/16/2013,7/1/2014,1,87.25,,,492,
4/16/2013,8/1/2014,1,87.0699996948242,,,8,
4/16/2013,9/1/2014,1,86.9000015258789,,,294,
4/16/2013,10/1/2014,1,86.7699966430664,,,143,
4/16/2013,11/1/2014,1,86.6699981689453,,,99,
4/16/2013,12/1/2014,1,86.5999984741211,87.0800018310547,84.8899993896484,26151,
4/16/2013,1/1/2015,1,86.4000015258789,,,216,
4/16/2013,2/1/2015,1,86.1999969482422,,,122,
4/16/2013,3/1/2015,1,86.0299987792969,,,0,
4/16/2013,4/1/2015,1,85.879997253418,,,0,
4/16/2013,5/1/2015,1,85.7399978637695,,,0,
4/16/2013,6/1/2015,1,85.620002746582,,,1502,
4/16/2013,7/1/2015,1,85.4599990844727,,,0,
4/16/2013,8/1/2015,1,85.3199996948242,,,0,
4/16/2013,9/1/2015,1,85.2099990844727,,,0,
4/16/2013,10/1/2015,1,85.1399993896484,,,10,
4/16/2013,11/1/2015,1,85.1100006103516,,,10,
4/16/2013,12/1/2015,1,85.120002746582,85.9300003051758,83.9000015258789,5868,
4/16/2013,1/1/2016,1,84.9899978637695,,,0,
4/16/2013,2/1/2016,1,84.870002746582,,,0,
4/16/2013,3/1/2016,1,84.7600021362305,,,0,
4/16/2013,4/1/2016,1,84.6500015258789,,,0,
4/16/2013,5/1/2016,1,84.5500030517578,,,0,
4/16/2013,6/1/2016,1,84.4599990844727,,,44,
4/16/2013,7/1/2016,1,84.3499984741211,,,0,
4/16/2013,8/1/2016,1,84.2699966430664,,,0,
4/16/2013,9/1/2016,1,84.2300033569336,,,0,
4/16/2013,10/1/2016,1,84.2099990844727,,,0,
4/16/2013,11/1/2016,1,84.2099990844727,,,0,
4/16/2013,12/1/2016,1,84.2399978637695,85.2799987792969,83.9899978637695,2324,
4/16/2013,1/1/2017,1,84.1399993896484,,,0,
4/16/2013,2/1/2017,1,84.0400009155274,,,0,
4/16/2013,3/1/2017,1,83.9499969482422,,,0,
4/16/2013,4/1/2017,1,83.8600006103516,,,0,
4/16/2013,5/1/2017,1,83.7799987792969,,,0,
4/16/2013,6/1/2017,1,83.7200012207031,,,0,
4/16/2013,7/1/2017,1,83.6500015258789,,,0,
4/16/2013,8/1/2017,1,83.5899963378906,,,0,
4/16/2013,9/1/2017,1,83.5400009155273,,,0,
4/16/2013,10/1/2017,1,83.5,,,0,
4/16/2013,11/1/2017,1,83.4599990844727,,,0,
4/16/2013,12/1/2017,1,83.4400024414063,84.5999984741211,83.1999969482422,964,
4/16/2013,1/1/2018,1,83.3600006103516,,,0,
4/16/2013,2/1/2018,1,83.2799987792969,,,0,
4/16/2013,3/1/2018,1,83.2099990844727,,,0,
4/16/2013,4/1/2018,1,83.1500015258789,,,0,
4/16/2013,5/1/2018,1,83.0899963378906,,,0,
4/16/2013,6/1/2018,1,83.0299987792969,,,0,
4/16/2013,7/1/2018,1,82.9700012207031,,,0,
4/16/2013,8/1/2018,1,82.9199981689453,,,0,
4/16/2013,9/1/2018,1,82.870002746582,,,0,
4/16/2013,10/1/2018,1,82.8300018310547,,,0,
4/16/2013,11/1/2018,1,82.7900009155274,,,0,
4/16/2013,12/1/2018,1,82.75,83.8899993896484,82.5800018310547,361,
4/16/2013,6/1/2019,1,82.4499969482422,,,0,
4/16/2013,12/1/2019,1,82.1500015258789,83.1999969482422,82.1999969482422,17,
4/16/2013,6/1/2020,1,81.8899993896484,,,0,
4/16/2013,12/1/2020,1,81.629997253418,82.6600036621094,82.0999984741211,2,
4/16/2013,6/1/2021,1,81.629997253418,,,0,
4/16/2013,12/1/2021,1,81.629997253418,,,0,
4/16/2013,5/1/2013,3,2.80649995803833,2.82080006599426,2.77119994163513,45286,
4/16/2013,6/1/2013,3,2.80250000953674,2.81469988822937,2.76900005340576,37835,
4/16/2013,7/1/2013,3,2.80999994277954,2.82049989700317,2.77579998970032,14620,
4/16/2013,8/1/2013,3,2.8183000087738,2.82750010490417,2.78749990463257,7359,
4/16/2013,9/1/2013,3,2.8264000415802,2.83430004119873,2.79349994659424,7943,
4/16/2013,10/1/2013,3,2.83209991455078,2.83590006828308,2.79749989509583,3592,
4/16/2013,11/1/2013,3,2.83509993553162,2.83920001983643,2.79999995231628,2932,
4/16/2013,12/1/2013,3,2.83739995956421,2.84430003166199,2.79679989814758,11418,
4/16/2013,1/1/2014,3,2.84209990501404,2.84730005264282,2.8189001083374,713,
4/16/2013,2/1/2014,3,2.84660005569458,2.85310006141663,2.8199999332428,377,
4/16/2013,3/1/2014,3,2.8484001159668,2.85780000686646,2.80999994277954,389,
4/16/2013,4/1/2014,3,2.84389996528625,2.85929989814758,2.80999994277954,352,
4/16/2013,5/1/2014,3,2.83789992332458,2.83800005912781,2.79999995231628,139,
4/16/2013,6/1/2014,3,2.82750010490417,2.82500004768372,2.79999995231628,670,
4/16/2013,7/1/2014,3,2.82450008392334,2.82480001449585,2.82480001449585,19,
4/16/2013,8/1/2014,3,2.82179999351501,,,7,
4/16/2013,9/1/2014,3,2.8183000087738,2.81550002098083,2.79749989509583,5,
4/16/2013,10/1/2014,3,2.81329989433289,,,2,
4/16/2013,11/1/2014,3,2.80780005455017,,,7,
4/16/2013,12/1/2014,3,2.80229997634888,2.80200004577637,2.75670003890991,77,
4/16/2013,1/1/2015,3,2.8018000125885,,,8,
4/16/2013,2/1/2015,3,2.79579997062683,,,0,
4/16/2013,3/1/2015,3,2.78830003738403,,,0,
4/16/2013,4/1/2015,3,2.77579998970032,,,0,
4/16/2013,5/1/2015,3,2.76679992675781,,,0,
4/16/2013,6/1/2015,3,2.75780010223389,,,0,
4/16/2013,7/1/2015,3,2.75279998779297,,,0,
4/16/2013,8/1/2015,3,2.74930000305176,,,0,
4/16/2013,9/1/2015,3,2.74629998207092,,,0,
4/16/2013,10/1/2015,3,2.74329996109009,,,0,
4/16/2013,11/1/2015,3,2.74079990386963,,,0,
4/16/2013,12/1/2015,3,2.73830008506775,,,0,
4/16/2013,1/1/2016,3,2.73950004577637,,,0,
4/16/2013,2/1/2016,3,2.73340010643005,,,0,
4/16/2013,3/1/2016,3,2.7195999622345,,,0,
4/16/2013,4/1/2016,3,2.70160007476807,,,0,
4/16/2013,5/1/2016,3,2.69160008430481,,,0,
4/16/2013,6/1/2016,3,2.69059991836548,,,0,
4/16/2013,7/1/2016,3,2.69199991226196,,,0,
4/16/2013,8/1/2016,3,2.69350004196167,,,0,
4/16/2013,9/1/2016,3,2.69600009918213,,,0,
4/16/2013,10/1/2016,3,2.69849991798401,,,0,
4/16/2013,11/1/2016,3,2.70199990272522,,,0,
4/16/2013,12/1/2016,3,2.70449995994568,,,0,
4/16/2013,1/1/2017,3,2.7056999206543,,,0,
4/16/2013,5/1/2013,4,2.78180003166199,2.79119992256165,2.70359992980957,50704,
4/16/2013,6/1/2013,4,2.77410006523132,2.78410005569458,2.70689988136291,49479,
4/16/2013,7/1/2013,4,2.75119996070862,2.75889992713928,2.69149994850159,27381,
4/16/2013,8/1/2013,4,2.72040009498596,2.72620010375977,2.68540000915527,16866,
4/16/2013,9/1/2013,4,2.68339991569519,2.68969988822937,2.65070009231567,14288,
4/16/2013,10/1/2013,4,2.53649997711182,2.5385000705719,2.50419998168945,6909,
4/16/2013,11/1/2013,4,2.50729990005493,2.50970005989075,2.47740006446838,4239,
4/16/2013,12/1/2013,4,2.49219989776611,2.49979996681213,2.45029997825623,5023,
4/16/2013,1/1/2014,4,2.48740005493164,2.48210000991821,2.4646999835968,608,
4/16/2013,2/1/2014,4,2.49079990386963,2.48589992523193,2.47580003738403,294,
4/16/2013,3/1/2014,4,2.49979996681213,2.49799990653992,2.4835000038147,283,
4/16/2013,4/1/2014,4,2.66829991340637,2.66499996185303,2.66499996185303,79,
4/16/2013,5/1/2014,4,2.66160011291504,,,4,
4/16/2013,6/1/2014,4,2.64359998703003,,,0,
4/16/2013,7/1/2014,4,2.61710000038147,,,0,
4/16/2013,8/1/2014,4,2.5871000289917,,,0,
4/16/2013,9/1/2014,4,2.54909992218018,,,0,
4/16/2013,10/1/2014,4,2.42210006713867,,,0,
4/16/2013,11/1/2014,4,2.39510011672974,,,0,
4/16/2013,12/1/2014,4,2.37660002708435,2.36649990081787,2.35999989509583,6,
4/16/2013,1/1/2015,4,2.38059997558594,,,0,
4/16/2013,2/1/2015,4,2.39199995994568,,,0,
4/16/2013,3/1/2015,4,2.40599989891052,,,0,
4/16/2013,4/1/2015,4,2.53600001335144,,,0,
4/16/2013,5/1/2015,4,2.5385000705719,,,0,
4/16/2013,6/1/2015,4,2.52349996566772,,,0,
4/16/2013,7/1/2015,4,2.50550007820129,,,0,
4/16/2013,8/1/2015,4,2.48650002479553,,,0,
4/16/2013,9/1/2015,4,2.46350002288818,,,0,
4/16/2013,10/1/2015,4,2.34349989891052,,,0,
4/16/2013,11/1/2015,4,2.31349992752075,,,0,
4/16/2013,12/1/2015,4,2.29349994659424,,,0,
4/16/2013,1/1/2016,4,2.29349994659424,,,0,
4/16/2013,2/1/2016,4,2.29550004005432,,,0,
4/16/2013,3/1/2016,4,2.30049991607666,,,0,
4/16/2013,4/1/2016,4,2.40050005912781,,,0,
4/17/2013,5/1/2013,1,86.6800003051758,89.0899963378906,86.0599975585938,294122,
4/17/2013,6/1/2013,1,86.9700012207031,89.4000015258789,86.3600006103516,185550,
4/17/2013,7/1/2013,1,87.1900024414063,89.6500015258789,86.5999984741211,60860,
4/17/2013,8/1/2013,1,87.2799987792969,89.6600036621094,86.6999969482422,24822,
4/17/2013,9/1/2013,1,87.2200012207031,89.6900024414063,86.6699981689453,30623,
4/17/2013,10/1/2013,1,87.0100021362305,89.3600006103516,86.4700012207031,14517,
4/17/2013,11/1/2013,1,86.7300033569336,89.0800018310547,86.25,7659,
4/17/2013,12/1/2013,1,86.4400024414062,88.870002746582,85.9400024414063,69861,
4/17/2013,1/1/2014,1,86.1600036621094,88.5100021362305,85.9599990844727,2321,
4/17/2013,2/1/2014,1,85.9199981689453,85.9499969482422,85.7300033569336,1585,
4/17/2013,3/1/2014,1,85.7099990844727,88.0599975585938,85.3899993896484,3145,
4/17/2013,4/1/2014,1,85.5199966430664,85.8199996948242,85.5,887,
4/17/2013,5/1/2014,1,85.3399963378906,,,1093,
4/17/2013,6/1/2014,1,85.1800003051758,87.5999984741211,84.8399963378906,12330,
4/17/2013,7/1/2014,1,84.9800033569336,,,1819,
4/17/2013,8/1/2014,1,84.8000030517578,,,621,
4/17/2013,9/1/2014,1,84.6399993896484,,,1305,
4/17/2013,10/1/2014,1,84.5100021362305,,,182,
4/17/2013,11/1/2014,1,84.4100036621094,,,471,
4/17/2013,12/1/2014,1,84.3499984741211,86.7699966430664,84.0400009155274,26253,
4/17/2013,1/1/2015,1,84.1699981689453,,,95,
4/17/2013,2/1/2015,1,83.9899978637695,,,35,
4/17/2013,3/1/2015,1,83.8300018310547,,,0,
4/17/2013,4/1/2015,1,83.6900024414063,,,15,
4/17/2013,5/1/2015,1,83.5699996948242,,,515,
4/17/2013,6/1/2015,1,83.4700012207031,84.370002746582,84.370002746582,1634,
4/17/2013,7/1/2015,1,83.3300018310547,,,500,
4/17/2013,8/1/2015,1,83.2099990844727,,,0,
4/17/2013,9/1/2015,1,83.120002746582,,,0,
4/17/2013,10/1/2015,1,83.0699996948242,,,0,
4/17/2013,11/1/2015,1,83.0599975585938,,,0,
4/17/2013,12/1/2015,1,83.0899963378906,85.2200012207031,82.9700012207031,9660,
4/17/2013,1/1/2016,1,82.9700012207031,,,0,
4/17/2013,2/1/2016,1,82.8600006103516,,,0,
4/17/2013,3/1/2016,1,82.75,,,0,
4/17/2013,4/1/2016,1,82.6500015258789,,,0,
4/17/2013,5/1/2016,1,82.5599975585937,,,0,
4/17/2013,6/1/2016,1,82.4800033569336,,,933,
4/17/2013,7/1/2016,1,82.379997253418,,,0,
4/17/2013,8/1/2016,1,82.3099975585938,,,0,
4/17/2013,9/1/2016,1,82.2799987792969,,,0,
4/17/2013,10/1/2016,1,82.2600021362305,,,0,
4/17/2013,11/1/2016,1,82.2699966430664,,,0,
4/17/2013,12/1/2016,1,82.3099975585938,83.0699996948242,82.0500030517578,3236,
4/17/2013,1/1/2017,1,82.2300033569336,,,0,
4/17/2013,2/1/2017,1,82.1500015258789,,,0,
4/17/2013,3/1/2017,1,82.0800018310547,,,0,
4/17/2013,4/1/2017,1,82.0100021362305,,,0,
4/17/2013,5/1/2017,1,81.9499969482422,,,0,
4/17/2013,6/1/2017,1,81.9000015258789,,,0,
4/17/2013,7/1/2017,1,81.8399963378906,,,0,
4/17/2013,8/1/2017,1,81.8000030517578,,,0,
4/17/2013,9/1/2017,1,81.7699966430664,,,0,
4/17/2013,10/1/2017,1,81.75,,,0,
4/17/2013,11/1/2017,1,81.7300033569336,,,0,
4/17/2013,12/1/2017,1,81.7300033569336,83.1999969482422,81.6800003051758,1245,
4/17/2013,1/1/2018,1,81.6600036621094,,,0,
4/17/2013,2/1/2018,1,81.5999984741211,,,0,
4/17/2013,3/1/2018,1,81.5500030517578,,,0,
4/17/2013,4/1/2018,1,81.5,,,0,
4/17/2013,5/1/2018,1,81.4499969482422,,,0,
4/17/2013,6/1/2018,1,81.4100036621094,,,0,
4/17/2013,7/1/2018,1,81.370002746582,,,0,
4/17/2013,8/1/2018,1,81.3300018310547,,,0,
4/17/2013,9/1/2018,1,81.3000030517578,,,0,
4/17/2013,10/1/2018,1,81.2799987792969,,,0,
4/17/2013,11/1/2018,1,81.2600021362305,,,0,
4/17/2013,12/1/2018,1,81.2399978637695,82.4499969482422,80.9499969482422,391,
4/17/2013,6/1/2019,1,80.9400024414063,,,0,
4/17/2013,12/1/2019,1,80.6399993896484,81.370002746582,80.3399963378906,125,
4/17/2013,6/1/2020,1,80.4400024414062,,,0,
4/17/2013,12/1/2020,1,80.2399978637695,81.9700012207031,80.2399978637695,8,
4/17/2013,6/1/2021,1,80.2399978637695,,,0,
4/17/2013,12/1/2021,1,80.2399978637695,81,80.5,4,
4/17/2013,5/1/2013,3,2.73460006713867,2.82170009613037,2.72659993171692,47158,
4/17/2013,6/1/2013,3,2.72950005531311,2.81110000610352,2.72420001029968,46137,
4/17/2013,7/1/2013,3,2.73819994926453,2.81859993934631,2.73359990119934,20147,
4/17/2013,8/1/2013,3,2.74810004234314,2.82710003852844,2.74390006065369,12921,
4/17/2013,9/1/2013,3,2.75830006599426,2.83330011367798,2.7558000087738,10080,
4/17/2013,10/1/2013,3,2.76640009880066,2.83439993858337,2.76399993896484,5430,
4/17/2013,11/1/2013,3,2.77239990234375,2.84080004692078,2.76810002326965,4107,
4/17/2013,12/1/2013,3,2.77679991722107,2.84349989891052,2.771399974823,13690,
4/17/2013,1/1/2014,3,2.78309988975525,2.83349990844727,2.78080010414124,687,
4/17/2013,2/1/2014,3,2.7885000705719,2.81940007209778,2.78780007362366,558,
4/17/2013,3/1/2014,3,2.7904999256134,2.8484001159668,2.78979992866516,602,
4/17/2013,4/1/2014,3,2.78600001335144,2.83249998092651,2.78740000724792,367,
4/17/2013,5/1/2014,3,2.77999997138977,2.81900000572205,2.77999997138977,148,
4/17/2013,6/1/2014,3,2.76900005340576,2.79999995231628,2.76850008964539,1250,
4/17/2013,7/1/2014,3,2.7664999961853,2.78449988365173,2.76799988746643,103,
4/17/2013,8/1/2014,3,2.76449990272522,2.79559993743896,2.76799988746643,78,
4/17/2013,9/1/2014,3,2.76149988174438,2.78049993515015,2.76440000534058,64,
4/17/2013,10/1/2014,3,2.75699996948242,2.77550005912781,2.75950002670288,56,
4/17/2013,11/1/2014,3,2.75149989128113,2.76749992370605,2.75399994850159,51,
4/17/2013,12/1/2014,3,2.74550008773804,2.77300000190735,2.75,585,
4/17/2013,1/1/2015,3,2.74499988555908,2.76040005683899,2.76040005683899,2,
4/17/2013,2/1/2015,3,2.74000000953674,,,0,
4/17/2013,3/1/2015,3,2.73399996757507,,,0,
4/17/2013,4/1/2015,3,2.72300004959106,,,0,
4/17/2013,5/1/2015,3,2.71550011634827,,,0,
4/17/2013,6/1/2015,3,2.70799994468689,2.78259992599487,2.78259992599487,1,
4/17/2013,7/1/2015,3,2.70300006866455,2.77699995040894,2.77699995040894,1,
4/17/2013,8/1/2015,3,2.69950008392334,,,0,
4/17/2013,9/1/2015,3,2.6965000629425,,,0,
4/17/2013,10/1/2015,3,2.69350004196167,,,0,
4/17/2013,11/1/2015,3,2.69099998474121,,,0,
4/17/2013,12/1/2015,3,2.68849992752075,,,0,
4/17/2013,1/1/2016,3,2.68969988822937,,,0,
4/17/2013,2/1/2016,3,2.68359994888306,,,0,
4/17/2013,3/1/2016,3,2.66980004310608,,,0,
4/17/2013,4/1/2016,3,2.65179991722107,,,0,
4/17/2013,5/1/2016,3,2.64179992675781,,,0,
4/17/2013,6/1/2016,3,2.64079999923706,,,0,
4/17/2013,7/1/2016,3,2.64219999313354,,,0,
4/17/2013,8/1/2016,3,2.64369988441467,,,0,
4/17/2013,9/1/2016,3,2.64619994163513,,,0,
4/17/2013,10/1/2016,3,2.64869999885559,,,0,
4/17/2013,11/1/2016,3,2.6521999835968,,,0,
4/17/2013,12/1/2016,3,2.65470004081726,,,0,
4/17/2013,1/1/2017,3,2.65590000152588,,,0,
4/17/2013,5/1/2013,4,2.72900009155273,2.79649996757507,2.70799994468689,51519,
4/17/2013,6/1/2013,4,2.72049999237061,2.7878999710083,2.70379996299744,56934,
4/17/2013,7/1/2013,4,2.69600009918213,2.76370000839233,2.68210005760193,32968,
4/17/2013,8/1/2013,4,2.66479992866516,2.72659993171692,2.65359997749329,14488,
4/17/2013,9/1/2013,4,2.62739992141724,2.69109988212585,2.6191999912262,10736,
4/17/2013,10/1/2013,4,2.47939991950989,2.54500007629395,2.47810006141663,4219,
4/17/2013,11/1/2013,4,2.45000004768372,2.5100998878479,2.44790005683899,3184,
4/17/2013,12/1/2013,4,2.4342999458313,2.50289988517761,2.42899990081787,4434,
4/17/2013,1/1/2014,4,2.42980003356934,2.46000003814697,2.43199992179871,471,
4/17/2013,2/1/2014,4,2.43479990959167,2.44729995727539,2.4368999004364,263,
4/17/2013,3/1/2014,4,2.44479990005493,2.46449995040894,2.44679999351501,343,
4/17/2013,4/1/2014,4,2.61380004882812,2.63369989395142,2.63369989395142,138,
4/17/2013,5/1/2014,4,2.6068000793457,,,26,
4/17/2013,6/1/2014,4,2.58979988098145,2.60290002822876,2.60269999504089,85,
4/17/2013,7/1/2014,4,2.56480002403259,,,82,
4/17/2013,8/1/2014,4,2.53579998016357,,,8,
4/17/2013,9/1/2014,4,2.49880003929138,2.52500009536743,2.52500009536743,11,
4/17/2013,10/1/2014,4,2.37280011177063,,,12,
4/17/2013,11/1/2014,4,2.34680008888245,2.35349988937378,2.35349988937378,15,
4/17/2013,12/1/2014,4,2.32929992675781,2.33999991416931,2.33599996566772,50,
4/17/2013,1/1/2015,4,2.33330011367798,,,0,
4/17/2013,2/1/2015,4,2.34470009803772,,,0,
4/17/2013,3/1/2015,4,2.35870003700256,,,0,
4/17/2013,4/1/2015,4,2.4886999130249,,,0,
4/17/2013,5/1/2015,4,2.49119997024536,,,0,
4/17/2013,6/1/2015,4,2.47620010375977,,,0,
4/17/2013,7/1/2015,4,2.45819997787476,,,0,
4/17/2013,8/1/2015,4,2.43919992446899,,,0,
4/17/2013,9/1/2015,4,2.41619992256165,,,0,
4/17/2013,10/1/2015,4,2.29620003700256,,,0,
4/17/2013,11/1/2015,4,2.26620006561279,,,0,
4/17/2013,12/1/2015,4,2.24620008468628,,,0,
4/17/2013,1/1/2016,4,2.24620008468628,,,0,
4/17/2013,2/1/2016,4,2.24819993972778,,,0,
4/17/2013,3/1/2016,4,2.2532000541687,,,0,
4/17/2013,4/1/2016,4,2.35319995880127,,,0,
4/18/2013,5/1/2013,1,87.7300033569336,88.5100021362305,85.6100006103516,228200,
4/18/2013,6/1/2013,1,88,88.7799987792969,85.9000015258789,235068,
4/18/2013,7/1/2013,1,88.1999969482422,88.9199981689453,86.1600036621094,59102,
4/18/2013,8/1/2013,1,88.25,89.0500030517578,86.2900009155274,29158,
4/18/2013,9/1/2013,1,88.1399993896484,88.879997253418,86.2399978637695,36378,
4/18/2013,10/1/2013,1,87.8600006103516,88.5699996948242,86.0400009155273,11260,
4/18/2013,11/1/2013,1,87.5100021362305,88.120002746582,85.7900009155273,7176,
4/18/2013,12/1/2013,1,87.1500015258789,87.8300018310547,85.5199966430664,79583,
4/18/2013,1/1/2014,1,86.7900009155273,87.4599990844727,85.4599990844727,4563,
4/18/2013,2/1/2014,1,86.4800033569336,87.0999984741211,85.5699996948242,2106,
4/18/2013,3/1/2014,1,86.2099990844727,86.9000015258789,84.879997253418,4290,
4/18/2013,4/1/2014,1,85.9700012207031,86.5,85.1999969482422,2532,
4/18/2013,5/1/2014,1,85.7600021362305,,,1827,
4/18/2013,6/1/2014,1,85.5599975585938,86.3000030517578,84.3899993896484,11789,
4/18/2013,7/1/2014,1,85.3199996948242,,,1047,
4/18/2013,8/1/2014,1,85.0899963378906,,,108,
4/18/2013,9/1/2014,1,84.8899993896484,,,913,
4/18/2013,10/1/2014,1,84.7099990844727,,,561,
4/18/2013,11/1/2014,1,84.5699996948242,,,349,
4/18/2013,12/1/2014,1,84.4700012207031,85.3899993896484,83.629997253418,31376,
4/18/2013,1/1/2015,1,84.2600021362305,,,465,
4/18/2013,2/1/2015,1,84.0599975585937,,,84,
4/18/2013,3/1/2015,1,83.8899993896484,,,23,
4/18/2013,4/1/2015,1,83.7300033569336,,,23,
4/18/2013,5/1/2015,1,83.5899963378906,,,23,
4/18/2013,6/1/2015,1,83.4800033569336,83.6999969482422,83.3300018310547,1183,
4/18/2013,7/1/2015,1,83.3300018310547,,,0,
4/18/2013,8/1/2015,1,83.1999969482422,,,0,
4/18/2013,9/1/2015,1,83.0999984741211,,,0,
4/18/2013,10/1/2015,1,83.0400009155273,,,0,
4/18/2013,11/1/2015,1,83.0199966430664,,,0,
4/18/2013,12/1/2015,1,83.0400009155273,83.879997253418,82.5999984741211,12749,
4/18/2013,1/1/2016,1,82.9100036621094,,,0,
4/18/2013,2/1/2016,1,82.7799987792969,,,0,
4/18/2013,3/1/2016,1,82.6600036621094,,,0,
4/18/2013,4/1/2016,1,82.5500030517578,,,0,
4/18/2013,5/1/2016,1,82.4499969482422,,,0,
4/18/2013,6/1/2016,1,82.3499984741211,,,149,
4/18/2013,7/1/2016,1,82.2300033569336,,,0,
4/18/2013,8/1/2016,1,82.1399993896484,,,0,
4/18/2013,9/1/2016,1,82.0999984741211,,,0,
4/18/2013,10/1/2016,1,82.0800018310547,,,0,
4/18/2013,11/1/2016,1,82.0699996948242,,,0,
4/18/2013,12/1/2016,1,82.0999984741211,82.9700012207031,81.6900024414062,8762,
4/18/2013,1/1/2017,1,82,,,0,
4/18/2013,2/1/2017,1,81.9100036621094,,,0,
4/18/2013,3/1/2017,1,81.8199996948242,,,0,
4/18/2013,4/1/2017,1,81.7399978637695,,,0,
4/18/2013,5/1/2017,1,81.6699981689453,,,0,
4/18/2013,6/1/2017,1,81.6100006103516,,,0,
4/18/2013,7/1/2017,1,81.5400009155274,,,0,
4/18/2013,8/1/2017,1,81.4800033569336,,,0,
4/18/2013,9/1/2017,1,81.4400024414062,,,0,
4/18/2013,10/1/2017,1,81.4000015258789,,,0,
4/18/2013,11/1/2017,1,81.370002746582,,,0,
4/18/2013,12/1/2017,1,81.3499984741211,82.4499969482422,80.7900009155273,1551,
4/18/2013,1/1/2018,1,81.2699966430664,,,0,
4/18/2013,2/1/2018,1,81.1900024414063,,,0,
4/18/2013,3/1/2018,1,81.120002746582,,,0,
4/18/2013,4/1/2018,1,81.0500030517578,,,0,
4/18/2013,5/1/2018,1,80.9899978637695,,,0,
4/18/2013,6/1/2018,1,80.9300003051758,,,0,
4/18/2013,7/1/2018,1,80.870002746582,,,0,
4/18/2013,8/1/2018,1,80.8199996948242,,,0,
4/18/2013,9/1/2018,1,80.7799987792969,,,0,
4/18/2013,10/1/2018,1,80.7399978637695,,,0,
4/18/2013,11/1/2018,1,80.6999969482422,,,0,
4/18/2013,12/1/2018,1,80.6699981689453,81.8600006103516,80.0999984741211,130,
4/18/2013,6/1/2019,1,80.2900009155274,,,0,
4/18/2013,12/1/2019,1,79.9199981689453,81.2300033569336,79.370002746582,42,
4/18/2013,6/1/2020,1,79.7699966430664,,,0,
4/18/2013,12/1/2020,1,79.620002746582,80.6699981689453,79.370002746582,11,
4/18/2013,6/1/2021,1,79.620002746582,,,0,
4/18/2013,12/1/2021,1,79.620002746582,79.7699966430664,79.7699966430664,2,
4/18/2013,5/1/2013,3,2.77909994125366,2.79460000991821,2.72550010681152,39337,
4/18/2013,6/1/2013,3,2.7681999206543,2.78379988670349,2.71979999542236,42517,
4/18/2013,7/1/2013,3,2.77300000190735,2.78830003738403,2.72769999504089,20214,
4/18/2013,8/1/2013,3,2.7804000377655,2.79530000686645,2.73760008811951,12177,
4/18/2013,9/1/2013,3,2.78880000114441,2.80069994926453,2.75550007820129,10218,
4/18/2013,10/1/2013,3,2.79500007629395,2.80570006370544,2.76200008392334,3682,
4/18/2013,11/1/2013,3,2.79830002784729,2.80970001220703,2.76999998092651,2241,
4/18/2013,12/1/2013,3,2.80019998550415,2.81459999084473,2.76500010490417,8466,
4/18/2013,1/1/2014,3,2.80460000038147,2.81649994850159,2.78250002861023,927,
4/18/2013,2/1/2014,3,2.80839991569519,2.81850004196167,2.78500008583069,309,
4/18/2013,3/1/2014,3,2.80839991569519,2.81800007820129,2.79229998588562,297,
4/18/2013,4/1/2014,3,2.8018000125885,2.81299996376038,2.78620004653931,182,
4/18/2013,5/1/2014,3,2.79419994354248,2.80250000953674,2.7885000705719,128,
4/18/2013,6/1/2014,3,2.78169989585876,2.79999995231628,2.76500010490417,695,
4/18/2013,7/1/2014,3,2.77819991111755,2.79500007629395,2.77600002288818,94,
4/18/2013,8/1/2014,3,2.77519989013672,2.78749990463257,2.77500009536743,50,
4/18/2013,9/1/2014,3,2.77119994163513,2.78600001335144,2.7574999332428,37,
4/18/2013,10/1/2014,3,2.76570010185242,2.77999997138977,2.76900005340576,34,
4/18/2013,11/1/2014,3,2.75920009613037,2.76250004768372,2.75,32,
4/18/2013,12/1/2014,3,2.75219988822937,2.77250003814697,2.73250007629395,244,
4/18/2013,1/1/2015,3,2.75169992446899,2.75999999046326,2.74049997329712,18,
4/18/2013,2/1/2015,3,2.74670004844666,,,0,
4/18/2013,3/1/2015,3,2.74070000648499,,,0,
4/18/2013,4/1/2015,3,2.72970008850098,,,0,
4/18/2013,5/1/2015,3,2.7221999168396,,,0,
4/18/2013,6/1/2015,3,2.7146999835968,,,0,
4/18/2013,7/1/2015,3,2.70970010757446,,,0,
4/18/2013,8/1/2015,3,2.70619988441467,,,0,
4/18/2013,9/1/2015,3,2.70320010185242,,,0,
4/18/2013,10/1/2015,3,2.70020008087158,,,0,
4/18/2013,11/1/2015,3,2.69770002365112,,,0,
4/18/2013,12/1/2015,3,2.69519996643066,2.75,2.75,2,
4/18/2013,1/1/2016,3,2.69639992713928,,,0,
4/18/2013,2/1/2016,3,2.69029998779297,,,0,
4/18/2013,3/1/2016,3,2.67650008201599,,,0,
4/18/2013,4/1/2016,3,2.65849995613098,,,0,
4/18/2013,5/1/2016,3,2.64849996566772,,,0,
4/18/2013,6/1/2016,3,2.64750003814697,,,0,
4/18/2013,7/1/2016,3,2.64890003204346,,,0,
4/18/2013,8/1/2016,3,2.65039992332458,,,0,
4/18/2013,9/1/2016,3,2.65289998054504,,,0,
4/18/2013,10/1/2016,3,2.6554000377655,,,0,
4/18/2013,11/1/2016,3,2.65890002250671,,,0,
4/18/2013,12/1/2016,3,2.66140007972717,,,0,
4/18/2013,1/1/2017,3,2.66260004043579,,,0,
4/18/2013,5/1/2013,4,2.75550007820129,2.76990008354187,2.70250010490417,43838,
4/18/2013,6/1/2013,4,2.74830007553101,2.76149988174438,2.69790005683899,48606,
4/18/2013,7/1/2013,4,2.72609996795654,2.73569989204407,2.67709994316101,22488,
4/18/2013,8/1/2013,4,2.69519996643066,2.70490002632141,2.65079998970032,12313,
4/18/2013,9/1/2013,4,2.65720009803772,2.66709995269775,2.61330008506775,9572,
4/18/2013,10/1/2013,4,2.50650000572205,2.51659989356995,2.46679997444153,5347,
4/18/2013,11/1/2013,4,2.47510004043579,2.48420000076294,2.43729996681213,2959,
4/18/2013,12/1/2013,4,2.45749998092651,2.46930003166199,2.41599988937378,3692,
4/18/2013,1/1/2014,4,2.45320010185242,2.4614999294281,2.44539999961853,744,
4/18/2013,2/1/2014,4,2.457200050354,,,225,
4/18/2013,3/1/2014,4,2.46720004081726,2.45449995994568,2.45429992675781,50,
4/18/2013,4/1/2014,4,2.63619995117187,,,11,
4/18/2013,5/1/2014,4,2.62919998168945,,,0,
4/18/2013,6/1/2014,4,2.61220002174377,,,0,
4/18/2013,7/1/2014,4,2.58719992637634,,,0,
4/18/2013,8/1/2014,4,2.55819988250732,,,0,
4/18/2013,9/1/2014,4,2.52119994163513,,,0,
4/18/2013,10/1/2014,4,2.39520001411438,,,3,
4/18/2013,11/1/2014,4,2.3691999912262,,,5,
4/18/2013,12/1/2014,4,2.35170006752014,2.33999991416931,2.33999991416931,1,
4/18/2013,1/1/2015,4,2.35570001602173,,,0,
4/18/2013,2/1/2015,4,2.36710000038147,,,0,
4/18/2013,3/1/2015,4,2.38109993934631,,,0,
4/18/2013,4/1/2015,4,2.51110005378723,,,0,
4/18/2013,5/1/2015,4,2.51360011100769,,,0,
4/18/2013,6/1/2015,4,2.49860000610352,,,0,
4/18/2013,7/1/2015,4,2.48060011863708,,,0,
4/18/2013,8/1/2015,4,2.46160006523132,,,0,
4/18/2013,9/1/2015,4,2.43860006332397,,,0,
4/18/2013,10/1/2015,4,2.31859993934631,,,0,
4/18/2013,11/1/2015,4,2.28859996795654,,,0,
4/18/2013,12/1/2015,4,2.26859998703003,,,0,
4/18/2013,1/1/2016,4,2.26859998703003,,,0,
4/18/2013,2/1/2016,4,2.27060008049011,,,0,
4/18/2013,3/1/2016,4,2.27559995651245,,,0,
4/18/2013,4/1/2016,4,2.3756000995636,,,0,
4/19/2013,5/1/2013,1,88.0100021362305,88.7900009155274,87.5599975585937,100345,
4/19/2013,6/1/2013,1,88.2699966430664,89.0599975585937,87.8199996948242,230939,
4/19/2013,7/1/2013,1,88.4800033569336,89.2699966430664,88.0500030517578,44301,
4/19/2013,8/1/2013,1,88.5400009155273,89.3000030517578,88.1100006103516,17621,
4/19/2013,9/1/2013,1,88.4300003051758,89.1699981689453,88.0699996948242,17951,
4/19/2013,10/1/2013,1,88.1600036621094,88.7600021362305,87.8099975585937,5667,
4/19/2013,11/1/2013,1,87.8199996948242,88.2699966430664,87.5,2961,
4/19/2013,12/1/2013,1,87.4700012207031,88.1999969482422,87.120002746582,37656,
4/19/2013,1/1/2014,1,87.1100006103516,87.4199981689453,87.0100021362305,2149,
4/19/2013,2/1/2014,1,86.8000030517578,87.1600036621094,86.6600036621094,1888,
4/19/2013,3/1/2014,1,86.5299987792969,87.0400009155273,86.4499969482422,4224,
4/19/2013,4/1/2014,1,86.2799987792969,86.5999984741211,86.1999969482422,1412,
4/19/2013,5/1/2014,1,86.0599975585938,,,2028,
4/19/2013,6/1/2014,1,85.8499984741211,86.5699996948242,85.7300033569336,9319,
4/19/2013,7/1/2014,1,85.6100006103516,,,810,
4/19/2013,8/1/2014,1,85.3899993896484,,,750,
4/19/2013,9/1/2014,1,85.1900024414062,85.5299987792969,85.5100021362305,1748,
4/19/2013,10/1/2014,1,85.0100021362305,,,1198,
4/19/2013,11/1/2014,1,84.870002746582,,,1112,
4/19/2013,12/1/2014,1,84.7799987792969,85.4599990844727,84.5699996948242,23790,
4/19/2013,1/1/2015,1,84.5699996948242,,,133,
4/19/2013,2/1/2015,1,84.370002746582,,,32,
4/19/2013,3/1/2015,1,84.1999969482422,,,0,
4/19/2013,4/1/2015,1,84.0400009155274,,,0,
4/19/2013,5/1/2015,1,83.9000015258789,,,0,
4/19/2013,6/1/2015,1,83.7900009155274,,,1942,
4/19/2013,7/1/2015,1,83.6399993896484,,,0,
4/19/2013,8/1/2015,1,83.5100021362305,,,0,
4/19/2013,9/1/2015,1,83.4000015258789,83.9499969482422,83.9499969482422,2,
4/19/2013,10/1/2015,1,83.3399963378906,,,2,
4/19/2013,11/1/2015,1,83.3199996948242,,,2,
4/19/2013,12/1/2015,1,83.3399963378906,83.8000030517578,83.1900024414063,11241,
4/19/2013,1/1/2016,1,83.2200012207031,,,0,
4/19/2013,2/1/2016,1,83.0999984741211,,,0,
4/19/2013,3/1/2016,1,82.9899978637695,,,0,
4/19/2013,4/1/2016,1,82.8899993896484,,,0,
4/19/2013,5/1/2016,1,82.8000030517578,,,0,
4/19/2013,6/1/2016,1,82.7099990844727,83.2200012207031,83.1699981689453,137,
4/19/2013,7/1/2016,1,82.5999984741211,,,0,
4/19/2013,8/1/2016,1,82.5199966430664,,,0,
4/19/2013,9/1/2016,1,82.4800033569336,,,0,
4/19/2013,10/1/2016,1,82.4700012207031,,,0,
4/19/2013,11/1/2016,1,82.4700012207031,,,0,
4/19/2013,12/1/2016,1,82.5100021362305,83.0999984741211,82.3399963378906,4273,
4/19/2013,1/1/2017,1,82.4100036621094,,,0,
4/19/2013,2/1/2017,1,82.3300018310547,,,0,
4/19/2013,3/1/2017,1,82.25,,,0,
4/19/2013,4/1/2017,1,82.1800003051758,,,0,
4/19/2013,5/1/2017,1,82.120002746582,,,0,
4/19/2013,6/1/2017,1,82.0699996948242,,,0,
4/19/2013,7/1/2017,1,82.0100021362305,,,0,
4/19/2013,8/1/2017,1,81.9599990844727,,,0,
4/19/2013,9/1/2017,1,81.9300003051758,,,0,
4/19/2013,10/1/2017,1,81.9000015258789,,,0,
4/19/2013,11/1/2017,1,81.879997253418,,,0,
4/19/2013,12/1/2017,1,81.870002746582,82.370002746582,81.7399978637695,681,
4/19/2013,1/1/2018,1,81.8000030517578,,,0,
4/19/2013,2/1/2018,1,81.7300033569336,,,0,
4/19/2013,3/1/2018,1,81.6600036621094,,,0,
4/19/2013,4/1/2018,1,81.5999984741211,,,0,
4/19/2013,5/1/2018,1,81.5400009155274,,,0,
4/19/2013,6/1/2018,1,81.4800033569336,,,0,
4/19/2013,7/1/2018,1,81.4300003051758,,,0,
4/19/2013,8/1/2018,1,81.379997253418,,,0,
4/19/2013,9/1/2018,1,81.3399963378906,,,0,
4/19/2013,10/1/2018,1,81.3000030517578,,,0,
4/19/2013,11/1/2018,1,81.2699966430664,,,0,
4/19/2013,12/1/2018,1,81.25,81.7799987792969,81.3199996948242,226,
4/19/2013,6/1/2019,1,80.9199981689453,,,0,
4/19/2013,12/1/2019,1,80.5999984741211,80.9599990844727,,25,
4/19/2013,6/1/2020,1,80.4000015258789,,,0,
4/19/2013,12/1/2020,1,80.1999969482422,80.2600021362305,79.5,14,
4/19/2013,6/1/2021,1,80.1999969482422,,,0,
4/19/2013,12/1/2021,1,80.1999969482422,,,0,
4/19/2013,5/1/2013,3,2.78760004043579,2.80780005455017,2.77670001983643,33898,
4/19/2013,6/1/2013,3,2.77570009231567,2.79769992828369,2.76519989967346,41111,
4/19/2013,7/1/2013,3,2.77810001373291,2.80170011520386,2.76810002326965,11929,
4/19/2013,8/1/2013,3,2.78419995307922,2.80859994888306,2.77550005912781,5410,
4/19/2013,9/1/2013,3,2.791100025177,2.81609988212585,2.78250002861023,6334,
4/19/2013,10/1/2013,3,2.79629993438721,2.81690001487732,2.7904999256134,1458,
4/19/2013,11/1/2013,3,2.79889988899231,2.82240009307861,2.79450011253357,1299,
4/19/2013,12/1/2013,3,2.80049991607666,2.8264000415802,2.79349994659424,6003,
4/19/2013,1/1/2014,3,2.80480003356934,2.82109999656677,2.79999995231628,640,
4/19/2013,2/1/2014,3,2.80850005149841,2.82610011100769,2.80329990386963,210,
4/19/2013,3/1/2014,3,2.80800008773804,2.81990003585815,2.80390000343323,320,
4/19/2013,4/1/2014,3,2.80110001564026,2.81270003318787,2.80200004577637,102,
4/19/2013,5/1/2014,3,2.79349994659424,2.8050000667572,2.79419994354248,152,
4/19/2013,6/1/2014,3,2.78099989891052,2.79719996452332,2.77800011634827,448,
4/19/2013,7/1/2014,3,2.77699995040894,2.78999996185303,2.78999996185303,51,
4/19/2013,8/1/2014,3,2.7739999294281,,,13,
4/19/2013,9/1/2014,3,2.76999998092651,,,2,
4/19/2013,10/1/2014,3,2.76449990272522,,,2,
4/19/2013,11/1/2014,3,2.75799989700317,,,2,
4/19/2013,12/1/2014,3,2.75099992752075,2.75419998168945,2.75419998168945,285,
4/19/2013,1/1/2015,3,2.75049996376038,2.75370001792908,2.75370001792908,8,
4/19/2013,2/1/2015,3,2.74550008773804,,,0,
4/19/2013,3/1/2015,3,2.73950004577637,,,0,
4/19/2013,4/1/2015,3,2.72849988937378,,,0,
4/19/2013,5/1/2015,3,2.72099995613098,,,0,
4/19/2013,6/1/2015,3,2.71350002288818,,,0,
4/19/2013,7/1/2015,3,2.70849990844727,,,0,
4/19/2013,8/1/2015,3,2.70499992370605,,,0,
4/19/2013,9/1/2015,3,2.70199990272522,,,0,
4/19/2013,10/1/2015,3,2.69899988174438,,,0,
4/19/2013,11/1/2015,3,2.6965000629425,,,0,
4/19/2013,12/1/2015,3,2.69400000572205,,,0,
4/19/2013,1/1/2016,3,2.69519996643066,,,0,
4/19/2013,2/1/2016,3,2.68910002708435,,,0,
4/19/2013,3/1/2016,3,2.67529988288879,,,0,
4/19/2013,4/1/2016,3,2.65729999542236,,,0,
4/19/2013,5/1/2016,3,2.64730000495911,,,0,
4/19/2013,6/1/2016,3,2.64630007743835,,,0,
4/19/2013,7/1/2016,3,2.64770007133484,,,0,
4/19/2013,8/1/2016,3,2.64919996261597,,,0,
4/19/2013,9/1/2016,3,2.65170001983643,,,0,
4/19/2013,10/1/2016,3,2.65420007705688,,,0,
4/19/2013,11/1/2016,3,2.6577000617981,,,0,
4/19/2013,12/1/2016,3,2.66020011901855,,,0,
4/19/2013,1/1/2017,3,2.66140007972717,,,0,
4/19/2013,5/1/2013,4,2.77239990234375,2.78500008583069,2.75169992446899,31998,
4/19/2013,6/1/2013,4,2.76139998435974,2.77550005912781,2.74580001831055,42715,
4/19/2013,7/1/2013,4,2.73559999465942,2.75,2.72329998016357,17560,
4/19/2013,8/1/2013,4,2.70090007781982,2.71499991416931,2.69039988517761,8434,
4/19/2013,9/1/2013,4,2.66050004959106,2.67639994621277,2.65370011329651,6731,
4/19/2013,10/1/2013,4,2.51049995422363,2.5265998840332,2.50200009346008,3406,
4/19/2013,11/1/2013,4,2.47959995269775,2.49629998207092,2.47370004653931,3193,
4/19/2013,12/1/2013,4,2.46169996261597,2.4779999256134,2.45390009880066,2568,
4/19/2013,1/1/2014,4,2.45670008659363,2.46499991416931,2.45149993896484,281,
4/19/2013,2/1/2014,4,2.46020007133484,2.45959997177124,2.45959997177124,112,
4/19/2013,3/1/2014,4,2.46919989585876,2.46989989280701,2.46989989280701,71,
4/19/2013,4/1/2014,4,2.63770008087158,2.64720010757446,2.64000010490417,45,
4/19/2013,5/1/2014,4,2.63070011138916,2.64000010490417,2.64000010490417,36,
4/19/2013,6/1/2014,4,2.61420011520386,,,24,
4/19/2013,7/1/2014,4,2.5896999835968,,,0,
4/19/2013,8/1/2014,4,2.56119990348816,,,5,
4/19/2013,9/1/2014,4,2.52469992637634,,,15,
4/19/2013,10/1/2014,4,2.39569997787476,,,10,
4/19/2013,11/1/2014,4,2.36969995498657,,,0,
4/19/2013,12/1/2014,4,2.35220003128052,,,0,
4/19/2013,1/1/2015,4,2.3561999797821,,,0,
4/19/2013,2/1/2015,4,2.36759996414185,,,0,
4/19/2013,3/1/2015,4,2.38159990310669,,,0,
4/19/2013,4/1/2015,4,2.51160001754761,,,0,
4/19/2013,5/1/2015,4,2.51410007476807,,,0,
4/19/2013,6/1/2015,4,2.49909996986389,,,0,
4/19/2013,7/1/2015,4,2.48110008239746,,,0,
4/19/2013,8/1/2015,4,2.4621000289917,,,0,
4/19/2013,9/1/2015,4,2.43910002708435,,,0,
4/19/2013,10/1/2015,4,2.31909990310669,,,0,
4/19/2013,11/1/2015,4,2.28909993171692,,,0,
4/19/2013,12/1/2015,4,2.26909995079041,,,0,
4/19/2013,1/1/2016,4,2.26909995079041,,,0,
4/19/2013,2/1/2016,4,2.27110004425049,,,0,
4/19/2013,3/1/2016,4,2.27609992027283,,,0,
4/19/2013,4/1/2016,4,2.37610006332397,,,0,
4/22/2013,5/1/2013,1,88.7600021362305,89.129997253418,87.5500030517578,36579,
4/22/2013,6/1/2013,1,89.1900024414062,89.4800033569336,87.6900024414062,238036,
4/22/2013,7/1/2013,1,89.4499969482422,89.7300033569336,87.9400024414062,39877,
4/22/2013,8/1/2013,1,89.5699996948242,89.8300018310547,88.0999984741211,29510,
4/22/2013,9/1/2013,1,89.5100021362305,89.75,88.0599975585938,27257,
4/22/2013,10/1/2013,1,89.2900009155273,89.5199966430664,87.8300018310547,7494,
4/22/2013,11/1/2013,1,88.9899978637695,89.2300033569336,87.5400009155274,5707,
4/22/2013,12/1/2013,1,88.6699981689453,88.9800033569336,87.1500015258789,31948,
4/22/2013,1/1/2014,1,88.3399963378906,88.5699996948242,87.0400009155273,1970,
4/22/2013,2/1/2014,1,88.0500030517578,88.1999969482422,87.2399978637695,1690,
4/22/2013,3/1/2014,1,87.7900009155274,87.8199996948242,86.370002746582,2808,
4/22/2013,4/1/2014,1,87.5599975585937,87.7900009155274,86.4899978637695,957,
4/22/2013,5/1/2014,1,87.3499984741211,,,511,
4/22/2013,6/1/2014,1,87.1600036621094,87.4800033569336,85.8300018310547,4656,
4/22/2013,7/1/2014,1,86.9199981689453,,,879,
4/22/2013,8/1/2014,1,86.6999969482422,,,116,
4/22/2013,9/1/2014,1,86.5,86.0999984741211,86.0500030517578,462,
4/22/2013,10/1/2014,1,86.3199996948242,,,177,
4/22/2013,11/1/2014,1,86.1800003051758,,,180,
4/22/2013,12/1/2014,1,86.0899963378906,86.4000015258789,84.7300033569336,9757,
4/22/2013,1/1/2015,1,85.879997253418,,,170,
4/22/2013,2/1/2015,1,85.6800003051758,,,33,
4/22/2013,3/1/2015,1,85.5100021362305,,,13,
4/22/2013,4/1/2015,1,85.3499984741211,,,13,
4/22/2013,5/1/2015,1,85.2200012207031,,,234,
4/22/2013,6/1/2015,1,85.0999984741211,84.3499984741211,84.3499984741211,498,
4/22/2013,7/1/2015,1,84.9499969482422,,,50,
4/22/2013,8/1/2015,1,84.8199996948242,,,0,
4/22/2013,9/1/2015,1,84.7200012207031,,,0,
4/22/2013,10/1/2015,1,84.6600036621094,,,0,
4/22/2013,11/1/2015,1,84.6399993896484,,,0,
4/22/2013,12/1/2015,1,84.6600036621094,85,83.6800003051758,5250,
4/22/2013,1/1/2016,1,84.5299987792969,,,0,
4/22/2013,2/1/2016,1,84.4100036621094,,,0,
4/22/2013,3/1/2016,1,84.2900009155273,,,0,
4/22/2013,4/1/2016,1,84.1800003051758,,,0,
4/22/2013,5/1/2016,1,84.0800018310547,,,0,
4/22/2013,6/1/2016,1,83.9800033569336,83.3499984741211,83.3499984741211,77,
4/22/2013,7/1/2016,1,83.8600006103516,,,0,
4/22/2013,8/1/2016,1,83.7699966430664,,,0,
4/22/2013,9/1/2016,1,83.7300033569336,,,0,
4/22/2013,10/1/2016,1,83.7099990844727,,,0,
4/22/2013,11/1/2016,1,83.6999969482422,,,0,
4/22/2013,12/1/2016,1,83.7300033569336,84.0299987792969,82.8499984741211,1010,
4/22/2013,1/1/2017,1,83.620002746582,,,0,
4/22/2013,2/1/2017,1,83.5199966430664,,,0,
4/22/2013,3/1/2017,1,83.4300003051758,,,0,
4/22/2013,4/1/2017,1,83.3499984741211,,,0,
4/22/2013,5/1/2017,1,83.2699966430664,,,0,
4/22/2013,6/1/2017,1,83.2099990844727,,,0,
4/22/2013,7/1/2017,1,83.1399993896484,,,0,
4/22/2013,8/1/2017,1,83.0800018310547,,,0,
4/22/2013,9/1/2017,1,83.0299987792969,,,0,
4/22/2013,10/1/2017,1,82.9899978637695,,,0,
4/22/2013,11/1/2017,1,82.9599990844727,,,0,
4/22/2013,12/1/2017,1,82.9400024414062,83.1999969482422,82.0999984741211,145,
4/22/2013,1/1/2018,1,82.8600006103516,,,0,
4/22/2013,2/1/2018,1,82.7799987792969,,,0,
4/22/2013,3/1/2018,1,82.6999969482422,,,0,
4/22/2013,4/1/2018,1,82.629997253418,,,0,
4/22/2013,5/1/2018,1,82.5599975585937,,,0,
4/22/2013,6/1/2018,1,82.5,,,0,
4/22/2013,7/1/2018,1,82.4400024414063,,,0,
4/22/2013,8/1/2018,1,82.3899993896484,,,0,
4/22/2013,9/1/2018,1,82.3399963378906,,,0,
4/22/2013,10/1/2018,1,82.3000030517578,,,0,
4/22/2013,11/1/2018,1,82.2600021362305,,,0,
4/22/2013,12/1/2018,1,82.2300033569336,82.5,81.8399963378906,32,
4/22/2013,6/1/2019,1,81.9000015258789,,,0,
4/22/2013,12/1/2019,1,81.5800018310547,81.7600021362305,81.6999969482422,2,
4/22/2013,6/1/2020,1,81.379997253418,,,0,
4/22/2013,12/1/2020,1,81.1800003051758,81.0100021362305,,0,
4/22/2013,6/1/2021,1,81.1800003051758,,,0,
4/22/2013,12/1/2021,1,81.1800003051758,,,0,
4/22/2013,5/1/2013,3,2.80940008163452,2.8296000957489,2.78329992294312,23414,
4/22/2013,6/1/2013,3,2.7953999042511,2.81719994544983,2.76950001716614,39852,
4/22/2013,7/1/2013,3,2.79800009727478,2.81769990921021,2.7729001045227,10655,
4/22/2013,8/1/2013,3,2.80450010299683,2.82299995422363,2.78099989891052,6340,
4/22/2013,9/1/2013,3,2.81229996681213,2.8289999961853,2.78600001335144,6321,
4/22/2013,10/1/2013,3,2.81909990310669,2.83299994468689,2.79130005836487,2282,
4/22/2013,11/1/2013,3,2.82349991798401,2.83500003814697,2.80089998245239,1452,
4/22/2013,12/1/2013,3,2.82649993896484,2.83769989013672,2.79550004005432,6015,
4/22/2013,1/1/2014,3,2.83150005340576,2.83850002288818,2.80590009689331,192,
4/22/2013,2/1/2014,3,2.83559989929199,2.84299993515015,2.82430005073547,88,
4/22/2013,3/1/2014,3,2.83509993553162,2.84299993515015,2.81049990653992,98,
4/22/2013,4/1/2014,3,2.82809996604919,2.8371000289917,2.81609988212585,114,
4/22/2013,5/1/2014,3,2.82100009918213,2.82999992370605,2.79999995231628,333,
4/22/2013,6/1/2014,3,2.80900001525879,2.81349992752075,2.80080008506775,546,
4/22/2013,7/1/2014,3,2.8050000667572,2.80749988555908,2.80749988555908,15,
4/22/2013,8/1/2014,3,2.80200004577637,2.79749989509583,2.79749989509583,5,
4/22/2013,9/1/2014,3,2.79800009727478,2.79500007629395,2.79500007629395,3,
4/22/2013,10/1/2014,3,2.79250001907349,2.79250001907349,2.79250001907349,2,
4/22/2013,11/1/2014,3,2.78600001335144,2.78999996185303,2.78999996185303,3,
4/22/2013,12/1/2014,3,2.77850008010864,2.78500008583069,2.78500008583069,271,
4/22/2013,1/1/2015,3,2.77800011634827,2.78550004959106,2.78550004959106,4,
4/22/2013,2/1/2015,3,2.77300000190735,,,0,
4/22/2013,3/1/2015,3,2.76699995994568,,,0,
4/22/2013,4/1/2015,3,2.75600004196167,,,0,
4/22/2013,5/1/2015,3,2.74850010871887,,,0,
4/22/2013,6/1/2015,3,2.7409999370575,,,0,
4/22/2013,7/1/2015,3,2.73600006103516,,,0,
4/22/2013,8/1/2015,3,2.73250007629395,,,0,
4/22/2013,9/1/2015,3,2.72950005531311,,,0,
4/22/2013,10/1/2015,3,2.72650003433228,,,0,
4/22/2013,11/1/2015,3,2.72399997711182,,,0,
4/22/2013,12/1/2015,3,2.72149991989136,,,0,
4/22/2013,1/1/2016,3,2.72270011901855,,,0,
4/22/2013,2/1/2016,3,2.71659994125366,,,0,
4/22/2013,3/1/2016,3,2.70280003547668,,,0,
4/22/2013,4/1/2016,3,2.68479990959167,,,0,
4/22/2013,5/1/2016,3,2.67479991912842,,,0,
4/22/2013,6/1/2016,3,2.67379999160767,,,0,
4/22/2013,7/1/2016,3,2.67519998550415,,,0,
4/22/2013,8/1/2016,3,2.67670011520386,,,0,
4/22/2013,9/1/2016,3,2.67919993400574,,,0,
4/22/2013,10/1/2016,3,2.6816999912262,,,0,
4/22/2013,11/1/2016,3,2.68519997596741,,,0,
4/22/2013,12/1/2016,3,2.68770003318787,,,0,
4/22/2013,1/1/2017,3,2.68889999389648,,,0,
4/22/2013,5/1/2013,4,2.76939988136291,2.81030011177063,2.74810004234314,29436,
4/22/2013,6/1/2013,4,2.76149988174438,2.79809999465942,2.74079990386963,38873,
4/22/2013,7/1/2013,4,2.73959994316101,2.77080011367798,2.71819996833801,15890,
4/22/2013,8/1/2013,4,2.7095000743866,2.73239994049072,2.68650007247925,8778,
4/22/2013,9/1/2013,4,2.67339992523193,2.69039988517761,2.64910006523132,6179,
4/22/2013,10/1/2013,4,2.52800011634827,2.53460001945496,2.50419998168945,2723,
4/22/2013,11/1/2013,4,2.49970006942749,2.51160001754761,2.47140002250671,1917,
4/22/2013,12/1/2013,4,2.48329997062683,2.49340009689331,2.45289993286133,2151,
4/22/2013,1/1/2014,4,2.47919988632202,,,198,
4/22/2013,2/1/2014,4,2.48270010948181,,,134,
4/22/2013,3/1/2014,4,2.49259996414185,2.50390005111694,2.49219989776611,94,
4/22/2013,4/1/2014,4,2.66109991073608,2.67210006713867,2.6538999080658,96,
4/22/2013,5/1/2014,4,2.65409994125366,,,84,
4/22/2013,6/1/2014,4,2.63759994506836,2.62800002098083,,30,
4/22/2013,7/1/2014,4,2.61310005187988,,,0,
4/22/2013,8/1/2014,4,2.58459997177124,,,0,
4/22/2013,9/1/2014,4,2.54809999465942,,,0,
4/22/2013,10/1/2014,4,2.41910004615784,,,0,
4/22/2013,11/1/2014,4,2.39310002326965,,,0,
4/22/2013,12/1/2014,4,2.3756000995636,,,0,
4/22/2013,1/1/2015,4,2.37960004806519,,,0,
4/22/2013,2/1/2015,4,2.39100003242493,,,0,
4/22/2013,3/1/2015,4,2.40499997138977,,,0,
4/22/2013,4/1/2015,4,2.53500008583069,,,0,
4/22/2013,5/1/2015,4,2.53749990463257,,,0,
4/22/2013,6/1/2015,4,2.52250003814697,,,0,
4/22/2013,7/1/2015,4,2.50449991226196,,,0,
4/22/2013,8/1/2015,4,2.48550009727478,,,0,
4/22/2013,9/1/2015,4,2.46250009536743,,,0,
4/22/2013,10/1/2015,4,2.34249997138977,,,0,
4/22/2013,11/1/2015,4,2.3125,,,0,
4/22/2013,12/1/2015,4,2.29250001907349,,,0,
4/22/2013,1/1/2016,4,2.29250001907349,,,0,
4/22/2013,2/1/2016,4,2.29450011253357,,,0,
4/22/2013,3/1/2016,4,2.29949998855591,,,0,
4/22/2013,4/1/2016,4,2.39949989318848,,,0,
4/23/2013,6/1/2013,1,89.1800003051758,89.5999984741211,87.8000030517578,288852,
4/23/2013,7/1/2013,1,89.4599990844727,89.8300018310547,88.0899963378906,84499,
4/23/2013,8/1/2013,1,89.5800018310547,89.9499969482422,88.2699966430664,56259,
4/23/2013,9/1/2013,1,89.5199966430664,89.8199996948242,88.2799987792969,40283,
4/23/2013,10/1/2013,1,89.3199996948242,89.5999984741211,88.1100006103516,16603,
4/23/2013,11/1/2013,1,89.0599975585937,89.3099975585938,87.8099975585937,10781,
4/23/2013,12/1/2013,1,88.7900009155274,89.0599975585937,87.4700012207031,53659,
4/23/2013,1/1/2014,1,88.4899978637695,88.7099990844727,87.4100036621094,3830,
4/23/2013,2/1/2014,1,88.2300033569336,88.2099990844727,87.4199981689453,2489,
4/23/2013,3/1/2014,1,87.9899978637695,88.1999969482422,87.0599975585938,6511,
4/23/2013,4/1/2014,1,87.7799987792969,87.9499969482422,86.6699981689453,2971,
4/23/2013,5/1/2014,1,87.5899963378906,,,1849,
4/23/2013,6/1/2014,1,87.4199981689453,87.6100006103516,86.1699981689453,11505,
4/23/2013,7/1/2014,1,87.1999969482422,,,908,
4/23/2013,8/1/2014,1,86.9899978637695,,,181,
4/23/2013,9/1/2014,1,86.8000030517578,,,403,
4/23/2013,10/1/2014,1,86.629997253418,,,421,
4/23/2013,11/1/2014,1,86.5,,,255,
4/23/2013,12/1/2014,1,86.4199981689453,86.620002746582,85.1800003051758,28863,
4/23/2013,1/1/2015,1,86.2200012207031,,,127,
4/23/2013,2/1/2015,1,86.0199966430664,,,212,
4/23/2013,3/1/2015,1,85.8499984741211,,,162,
4/23/2013,4/1/2015,1,85.6900024414063,,,32,
4/23/2013,5/1/2015,1,85.5599975585938,,,44,
4/23/2013,6/1/2015,1,85.4400024414062,85.1699981689453,85.0899963378906,481,
4/23/2013,7/1/2015,1,85.2900009155274,,,0,
4/23/2013,8/1/2015,1,85.1699981689453,,,0,
4/23/2013,9/1/2015,1,85.0699996948242,,,0,
4/23/2013,10/1/2015,1,85.0100021362305,,,0,
4/23/2013,11/1/2015,1,84.9899978637695,,,0,
4/23/2013,12/1/2015,1,85.0100021362305,85.3000030517578,84.3899993896484,7861,
4/23/2013,1/1/2016,1,84.879997253418,,,0,
4/23/2013,2/1/2016,1,84.75,,,0,
4/23/2013,3/1/2016,1,84.629997253418,,,0,
4/23/2013,4/1/2016,1,84.5199966430664,,,0,
4/23/2013,5/1/2016,1,84.4100036621094,,,0,
4/23/2013,6/1/2016,1,84.3099975585938,,,185,
4/23/2013,7/1/2016,1,84.1900024414062,,,0,
4/23/2013,8/1/2016,1,84.0999984741211,,,0,
4/23/2013,9/1/2016,1,84.0599975585937,,,0,
4/23/2013,10/1/2016,1,84.0400009155274,,,0,
4/23/2013,11/1/2016,1,84.0299987792969,,,0,
4/23/2013,12/1/2016,1,84.0599975585937,84.2699966430664,83.5500030517578,1715,
4/23/2013,1/1/2017,1,83.9499969482422,,,0,
4/23/2013,2/1/2017,1,83.8499984741211,,,0,
4/23/2013,3/1/2017,1,83.7600021362305,,,0,
4/23/2013,4/1/2017,1,83.6800003051758,,,0,
4/23/2013,5/1/2017,1,83.5999984741211,,,0,
4/23/2013,6/1/2017,1,83.5400009155273,,,0,
4/23/2013,7/1/2017,1,83.4700012207031,,,0,
4/23/2013,8/1/2017,1,83.4100036621094,,,0,
4/23/2013,9/1/2017,1,83.3600006103516,,,0,
4/23/2013,10/1/2017,1,83.3199996948242,,,0,
4/23/2013,11/1/2017,1,83.2900009155273,,,0,
4/23/2013,12/1/2017,1,83.2699966430664,83.4899978637695,83.25,174,
4/23/2013,1/1/2018,1,83.1900024414063,,,0,
4/23/2013,2/1/2018,1,83.1100006103516,,,0,
4/23/2013,3/1/2018,1,83.0299987792969,,,0,
4/23/2013,4/1/2018,1,82.9599990844727,,,0,
4/23/2013,5/1/2018,1,82.8899993896484,,,0,
4/23/2013,6/1/2018,1,82.8300018310547,,,0,
4/23/2013,7/1/2018,1,82.7699966430664,,,0,
4/23/2013,8/1/2018,1,82.7200012207031,,,0,
4/23/2013,9/1/2018,1,82.6699981689453,,,0,
4/23/2013,10/1/2018,1,82.629997253418,,,0,
4/23/2013,11/1/2018,1,82.5899963378906,,,0,
4/23/2013,12/1/2018,1,82.5599975585937,82.8199996948242,82.5899963378906,10,
4/23/2013,6/1/2019,1,82.2600021362305,,,0,
4/23/2013,12/1/2019,1,81.9599990844727,82.1999969482422,82.1999969482422,2,
4/23/2013,6/1/2020,1,81.7300033569336,,,0,
4/23/2013,12/1/2020,1,81.4899978637695,81.5,,0,
4/23/2013,6/1/2021,1,81.4700012207031,,,0,
4/23/2013,12/1/2021,1,81.4400024414062,,,0,
4/23/2013,5/1/2013,3,2.81170010566711,2.81789994239807,2.77270007133484,25062,
4/23/2013,6/1/2013,3,2.79800009727478,2.80460000038147,2.75859999656677,46281,
4/23/2013,7/1/2013,3,2.80130004882812,2.80710005760193,2.76259994506836,13982,
4/23/2013,8/1/2013,3,2.80789995193481,2.81349992752075,2.77110004425049,7880,
4/23/2013,9/1/2013,3,2.81579995155334,2.81960010528564,2.77990007400513,5993,
4/23/2013,10/1/2013,3,2.82229995727539,2.82699990272522,2.78600001335144,2534,
4/23/2013,11/1/2013,3,2.82629990577698,2.82750010490417,2.79209995269775,1952,
4/23/2013,12/1/2013,3,2.82890009880066,2.83459997177124,2.7943000793457,5984,
4/23/2013,1/1/2014,3,2.83369994163513,2.83260011672974,2.82680010795593,226,
4/23/2013,2/1/2014,3,2.83739995956421,2.8371000289917,2.83590006828308,101,
4/23/2013,3/1/2014,3,2.83699989318848,2.83520007133484,2.81299996376038,129,
4/23/2013,4/1/2014,3,2.82990002632141,2.82570004463196,2.82570004463196,75,
4/23/2013,5/1/2014,3,2.8231999874115,2.82139992713928,2.81500005722046,37,
4/23/2013,6/1/2014,3,2.81220006942749,2.81719994544983,2.80660009384155,92,
4/23/2013,7/1/2014,3,2.80879998207092,2.80649995803833,2.80649995803833,13,
4/23/2013,8/1/2014,3,2.80579996109009,,,5,
4/23/2013,9/1/2014,3,2.8018000125885,,,5,
4/23/2013,10/1/2014,3,2.79629993438721,,,5,
4/23/2013,11/1/2014,3,2.78979992866516,2.78749990463257,2.78749990463257,4,
4/23/2013,12/1/2014,3,2.78229999542236,,,75,
4/23/2013,1/1/2015,3,2.78180003166199,2.77950000762939,2.77950000762939,2,
4/23/2013,2/1/2015,3,2.77679991722107,,,0,
4/23/2013,3/1/2015,3,2.77080011367798,,,0,
4/23/2013,4/1/2015,3,2.75979995727539,,,0,
4/23/2013,5/1/2015,3,2.75230002403259,2.75999999046326,,0,
4/23/2013,6/1/2015,3,2.74480009078979,2.7425000667572,,0,
4/23/2013,7/1/2015,3,2.73979997634888,,,0,
4/23/2013,8/1/2015,3,2.73629999160767,,,0,
4/23/2013,9/1/2015,3,2.73329997062683,,,0,
4/23/2013,10/1/2015,3,2.730299949646,,,0,
4/23/2013,11/1/2015,3,2.72779989242554,,,0,
4/23/2013,12/1/2015,3,2.72530007362366,,,0,
4/23/2013,1/1/2016,3,2.72650003433228,,,0,
4/23/2013,2/1/2016,3,2.72040009498596,,,0,
4/23/2013,3/1/2016,3,2.70659995079041,,,0,
4/23/2013,4/1/2016,3,2.68860006332397,,,0,
4/23/2013,5/1/2016,3,2.67860007286072,,,0,
4/23/2013,6/1/2016,3,2.67759990692139,,,0,
4/23/2013,7/1/2016,3,2.67899990081787,,,0,
4/23/2013,8/1/2016,3,2.68050003051758,,,0,
4/23/2013,9/1/2016,3,2.68300008773804,,,0,
4/23/2013,10/1/2016,3,2.68549990653992,,,0,
4/23/2013,11/1/2016,3,2.68899989128113,,,0,
4/23/2013,12/1/2016,3,2.69149994850159,,,0,
4/23/2013,1/1/2017,3,2.6926999092102,,,0,
4/23/2013,5/1/2013,4,2.71900010108948,2.77679991722107,2.71059989929199,33815,
4/23/2013,6/1/2013,4,2.71670007705688,2.77110004425049,2.708899974823,56529,
4/23/2013,7/1/2013,4,2.70120000839233,2.74609994888306,2.69370007514954,23774,
4/23/2013,8/1/2013,4,2.67899990081787,2.70350003242493,2.67149996757507,14677,
4/23/2013,9/1/2013,4,2.65059995651245,2.66820001602173,2.63949990272522,12971,
4/23/2013,10/1/2013,4,2.5100998878479,2.53399991989136,2.49640011787415,6125,
4/23/2013,11/1/2013,4,2.48550009727478,2.49300003051758,2.46350002288818,3336,
4/23/2013,12/1/2013,4,2.47289991378784,2.48959994316101,2.44589996337891,3494,
4/23/2013,1/1/2014,4,2.47079992294312,2.47040009498596,2.47040009498596,671,
4/23/2013,2/1/2014,4,2.47650003433228,2.47939991950989,2.47709989547729,430,
4/23/2013,3/1/2014,4,2.48709988594055,2.48709988594055,2.48469996452332,342,
4/23/2013,4/1/2014,4,2.65429997444153,2.65330004692078,2.65229988098145,67,
4/23/2013,5/1/2014,4,2.64849996566772,,,45,
4/23/2013,6/1/2014,4,2.63350009918213,2.6324999332428,2.6324999332428,239,
4/23/2013,7/1/2014,4,2.60949993133545,2.60800004005432,2.60800004005432,308,
4/23/2013,8/1/2014,4,2.58159995079041,,,151,
4/23/2013,9/1/2014,4,2.54559993743896,,,140,
4/23/2013,10/1/2014,4,2.41560006141663,,,87,
4/23/2013,11/1/2014,4,2.39010000228882,,,0,
4/23/2013,12/1/2014,4,2.37310004234314,,,0,
4/23/2013,1/1/2015,4,2.37709999084473,,,0,
4/23/2013,2/1/2015,4,2.38849997520447,,,0,
4/23/2013,3/1/2015,4,2.40249991416931,,,0,
4/23/2013,4/1/2015,4,2.53250002861023,,,0,
4/23/2013,5/1/2015,4,2.53500008583069,,,0,
4/23/2013,6/1/2015,4,2.51999998092651,,,0,
4/23/2013,7/1/2015,4,2.50200009346008,,,0,
4/23/2013,8/1/2015,4,2.48300004005432,,,0,
4/23/2013,9/1/2015,4,2.46000003814697,,,0,
4/23/2013,10/1/2015,4,2.33999991416931,,,0,
4/23/2013,11/1/2015,4,2.30999994277954,,,0,
4/23/2013,12/1/2015,4,2.28999996185303,,,0,
4/23/2013,1/1/2016,4,2.28999996185303,,,0,
4/23/2013,2/1/2016,4,2.29200005531311,,,0,
4/23/2013,3/1/2016,4,2.29699993133545,,,0,
4/23/2013,4/1/2016,4,2.3970000743866,,,0,
4/24/2013,6/1/2013,1,91.4300003051758,91.7200012207031,89.2099990844727,257717,
4/24/2013,7/1/2013,1,91.6900024414062,91.9700012207031,89.5100021362305,44031,
4/24/2013,8/1/2013,1,91.7600021362305,92,89.6100006103516,26948,
4/24/2013,9/1/2013,1,91.629997253418,91.9000015258789,89.6399993896484,31153,
4/24/2013,10/1/2013,1,91.3499984741211,91.5199966430664,89.3300018310547,11225,
4/24/2013,11/1/2013,1,91.0100021362305,91.2799987792969,89.1500015258789,7456,
4/24/2013,12/1/2013,1,90.6699981689453,90.9400024414063,88.8000030517578,53766,
4/24/2013,1/1/2014,1,90.3199996948242,90.25,88.4800033569336,2646,
4/24/2013,2/1/2014,1,90.0100021362305,89.7600021362305,88.5699996948242,1597,
4/24/2013,3/1/2014,1,89.7300033569336,89.6500015258789,88.370002746582,3900,
4/24/2013,4/1/2014,1,89.4700012207031,89.6600036621094,88.0999984741211,955,
4/24/2013,5/1/2014,1,89.2300033569336,,,897,
4/24/2013,6/1/2014,1,89.0199966430664,89.1999969482422,87.5,10239,
4/24/2013,7/1/2014,1,88.75,,,515,
4/24/2013,8/1/2014,1,88.4899978637695,,,288,
4/24/2013,9/1/2014,1,88.2600021362305,,,338,
4/24/2013,10/1/2014,1,88.0500030517578,,,269,
4/24/2013,11/1/2014,1,87.870002746582,,,201,
4/24/2013,12/1/2014,1,87.75,87.9800033569336,86.4100036621094,26566,
4/24/2013,1/1/2015,1,87.5100021362305,,,43,
4/24/2013,2/1/2015,1,87.2699966430664,,,134,
4/24/2013,3/1/2015,1,87.0599975585938,,,128,
4/24/2013,4/1/2015,1,86.8600006103516,,,33,
4/24/2013,5/1/2015,1,86.6900024414062,,,15,
4/24/2013,6/1/2015,1,86.5400009155274,,,463,
4/24/2013,7/1/2015,1,86.3499984741211,,,0,
4/24/2013,8/1/2015,1,86.1900024414063,,,10,
4/24/2013,9/1/2015,1,86.0599975585938,,,10,
4/24/2013,10/1/2015,1,85.9700012207031,,,0,
4/24/2013,11/1/2015,1,85.9100036621094,,,0,
4/24/2013,12/1/2015,1,85.9000015258789,86.0999984741211,84.9300003051758,13913,
4/24/2013,1/1/2016,1,85.75,,,0,
4/24/2013,2/1/2016,1,85.5999984741211,,,0,
4/24/2013,3/1/2016,1,85.4599990844727,,,0,
4/24/2013,4/1/2016,1,85.3300018310547,,,0,
4/24/2013,5/1/2016,1,85.1999969482422,,,0,
4/24/2013,6/1/2016,1,85.0800018310547,,,42,
4/24/2013,7/1/2016,1,84.9400024414063,,,0,
4/24/2013,8/1/2016,1,84.8300018310547,,,0,
4/24/2013,9/1/2016,1,84.7699966430664,,,0,
4/24/2013,10/1/2016,1,84.7300033569336,,,0,
4/24/2013,11/1/2016,1,84.6999969482422,,,0,
4/24/2013,12/1/2016,1,84.7099990844727,84.9000015258789,83.870002746582,1997,
4/24/2013,1/1/2017,1,84.5899963378906,,,0,
4/24/2013,2/1/2017,1,84.4899978637695,,,0,
4/24/2013,3/1/2017,1,84.3899993896484,,,0,
4/24/2013,4/1/2017,1,84.3000030517578,,,0,
4/24/2013,5/1/2017,1,84.2200012207031,,,0,
4/24/2013,6/1/2017,1,84.1500015258789,,,0,
4/24/2013,7/1/2017,1,84.0699996948242,,,0,
4/24/2013,8/1/2017,1,84.0100021362305,,,0,
4/24/2013,9/1/2017,1,83.9499969482422,,,0,
4/24/2013,10/1/2017,1,83.9000015258789,,,0,
4/24/2013,11/1/2017,1,83.8600006103516,,,0,
4/24/2013,12/1/2017,1,83.8399963378906,83.9599990844727,83.0899963378906,131,
4/24/2013,1/1/2018,1,83.7600021362305,,,0,
4/24/2013,2/1/2018,1,83.6800003051758,,,0,
4/24/2013,3/1/2018,1,83.5999984741211,,,0,
4/24/2013,4/1/2018,1,83.5299987792969,,,0,
4/24/2013,5/1/2018,1,83.4599990844727,,,0,
4/24/2013,6/1/2018,1,83.3899993896484,,,0,
4/24/2013,7/1/2018,1,83.3300018310547,,,0,
4/24/2013,8/1/2018,1,83.2699966430664,,,0,
4/24/2013,9/1/2018,1,83.2200012207031,,,0,
4/24/2013,10/1/2018,1,83.1800003051758,,,0,
4/24/2013,11/1/2018,1,83.1399993896484,,,0,
4/24/2013,12/1/2018,1,83.1100006103516,83.1999969482422,82.4400024414063,21,
4/24/2013,6/1/2019,1,82.8099975585937,,,0,
4/24/2013,12/1/2019,1,82.5100021362305,82.25,81.9400024414063,0,
4/24/2013,6/1/2020,1,82.2799987792969,,,0,
4/24/2013,12/1/2020,1,82.0400009155273,81.5100021362305,,0,
4/24/2013,6/1/2021,1,82.0199966430664,,,0,
4/24/2013,12/1/2021,1,81.9899978637695,,,0,
4/24/2013,5/1/2013,3,2.84130001068115,2.8585000038147,2.80900001525879,27218,
4/24/2013,6/1/2013,3,2.82769989967346,2.84270000457764,2.79500007629395,50189,
4/24/2013,7/1/2013,3,2.83139991760254,2.84500002861023,2.79909992218018,13657,
4/24/2013,8/1/2013,3,2.83800005912781,2.8452000617981,2.81049990653992,4504,
4/24/2013,9/1/2013,3,2.84559988975525,2.85220003128052,2.81430006027222,3955,
4/24/2013,10/1/2013,3,2.85159993171692,2.8585000038147,2.82690000534058,1555,
4/24/2013,11/1/2013,3,2.85470008850098,2.86279988288879,2.82750010490417,1241,
4/24/2013,12/1/2013,3,2.85649991035461,2.8668999671936,2.82489991188049,4670,
4/24/2013,1/1/2014,3,2.86059999465942,2.86199998855591,2.82999992370605,437,
4/24/2013,2/1/2014,3,2.8636999130249,2.8659999370575,2.8478000164032,235,
4/24/2013,3/1/2014,3,2.86299991607666,2.86450004577637,2.85199999809265,552,
4/24/2013,4/1/2014,3,2.85520005226135,2.85829997062683,2.83590006828308,285,
4/24/2013,5/1/2014,3,2.84800004959106,2.8510000705719,2.83500003814697,129,
4/24/2013,6/1/2014,3,2.8364999294281,2.84349989891052,2.82109999656677,181,
4/24/2013,7/1/2014,3,2.83299994468689,2.83800005912781,2.83500003814697,26,
4/24/2013,8/1/2014,3,2.82949995994568,2.82500004768372,2.82500004768372,2,
4/24/2013,9/1/2014,3,2.82500004768372,2.82100009918213,2.82100009918213,1,
4/24/2013,10/1/2014,3,2.81900000572205,2.81550002098083,2.81550002098083,1,
4/24/2013,11/1/2014,3,2.81200003623962,2.7904999256134,,0,
4/24/2013,12/1/2014,3,2.80450010299683,2.79870009422302,,38,
4/24/2013,1/1/2015,3,2.80399990081787,,,0,
4/24/2013,2/1/2015,3,2.79900002479553,,,0,
4/24/2013,3/1/2015,3,2.79299998283386,,,0,
4/24/2013,4/1/2015,3,2.78200006484985,,,0,
4/24/2013,5/1/2015,3,2.77449989318848,,,0,
4/24/2013,6/1/2015,3,2.76699995994568,,,0,
4/24/2013,7/1/2015,3,2.76200008392334,,,0,
4/24/2013,8/1/2015,3,2.75850009918213,,,0,
4/24/2013,9/1/2015,3,2.75550007820129,,,0,
4/24/2013,10/1/2015,3,2.75250005722046,,,0,
4/24/2013,11/1/2015,3,2.75,,,0,
4/24/2013,12/1/2015,3,2.74749994277954,,,0,
4/24/2013,1/1/2016,3,2.74869990348816,,,0,
4/24/2013,2/1/2016,3,2.74259996414185,,,0,
4/24/2013,3/1/2016,3,2.72880005836487,,,0,
4/24/2013,4/1/2016,3,2.71079993247986,,,0,
4/24/2013,5/1/2016,3,2.7007999420166,,,0,
4/24/2013,6/1/2016,3,2.69980001449585,,,0,
4/24/2013,7/1/2016,3,2.70120000839233,,,0,
4/24/2013,8/1/2016,3,2.70269989967346,,,0,
4/24/2013,9/1/2016,3,2.70519995689392,,,0,
4/24/2013,10/1/2016,3,2.70770001411438,,,0,
4/24/2013,11/1/2016,3,2.71119999885559,,,0,
4/24/2013,12/1/2016,3,2.71370005607605,,,0,
4/24/2013,1/1/2017,3,2.71490001678467,,,0,
4/24/2013,5/1/2013,4,2.7474000453949,2.75500011444092,2.70729994773865,45658,
4/24/2013,6/1/2013,4,2.75180006027222,2.75880002975464,2.70770001411438,71261,
4/24/2013,7/1/2013,4,2.7409999370575,2.74780011177063,2.69689989089966,33617,
4/24/2013,8/1/2013,4,2.71900010108948,2.72350001335144,2.67840003967285,16844,
4/24/2013,9/1/2013,4,2.68980002403259,2.69429993629456,2.65000009536743,13004,
4/24/2013,10/1/2013,4,2.54739999771118,2.55209994316101,2.51320004463196,4963,
4/24/2013,11/1/2013,4,2.52220010757446,2.52550005912781,2.48539996147156,3144,
4/24/2013,12/1/2013,4,2.50839996337891,2.51250004768372,2.47199988365173,3746,
4/24/2013,1/1/2014,4,2.50570011138916,2.4993999004364,2.48000001907349,963,
4/24/2013,2/1/2014,4,2.5113000869751,2.48600006103516,2.48580002784729,872,
4/24/2013,3/1/2014,4,2.52110004425049,2.49790000915527,2.49670004844666,705,
4/24/2013,4/1/2014,4,2.68759989738464,2.66849994659424,2.66849994659424,172,
4/24/2013,5/1/2014,4,2.68079996109009,,,178,
4/24/2013,6/1/2014,4,2.66599988937378,2.64800000190735,,65,
4/24/2013,7/1/2014,4,2.64299988746643,,,11,
4/24/2013,8/1/2014,4,2.61509990692139,,,0,
4/24/2013,9/1/2014,4,2.57909989356995,,,26,
4/24/2013,10/1/2014,4,2.44659996032715,,,26,
4/24/2013,11/1/2014,4,2.4216001033783,,,0,
4/24/2013,12/1/2014,4,2.40459990501404,,,0,
4/24/2013,1/1/2015,4,2.4086000919342,,,0,
4/24/2013,2/1/2015,4,2.42000007629395,,,0,
4/24/2013,3/1/2015,4,2.43400001525879,,,0,
4/24/2013,4/1/2015,4,2.56399989128113,,,0,
4/24/2013,5/1/2015,4,2.56649994850159,,,0,
4/24/2013,6/1/2015,4,2.55150008201599,,,0,
4/24/2013,7/1/2015,4,2.53349995613098,,,0,
4/24/2013,8/1/2015,4,2.51449990272522,,,0,
4/24/2013,9/1/2015,4,2.49149990081787,,,0,
4/24/2013,10/1/2015,4,2.37150001525879,,,0,
4/24/2013,11/1/2015,4,2.34150004386902,,,0,
4/24/2013,12/1/2015,4,2.3215000629425,,,0,
4/24/2013,1/1/2016,4,2.3215000629425,,,0,
4/24/2013,2/1/2016,4,2.32349991798401,,,0,
4/24/2013,3/1/2016,4,2.32850003242493,,,0,
4/24/2013,4/1/2016,4,2.4284999370575,,,0,
4/25/2013,6/1/2013,1,93.6399993896484,93.870002746582,91.1100006103516,269863,
4/25/2013,7/1/2013,1,93.9100036621094,94.1100006103516,91.3899993896484,53451,
4/25/2013,8/1/2013,1,93.9899978637695,94.1600036621094,91.4800033569336,38709,
4/25/2013,9/1/2013,1,93.8199996948242,94,91.3499984741211,34572,
4/25/2013,10/1/2013,1,93.4800033569336,93.6500015258789,91.0899963378906,19153,
4/25/2013,11/1/2013,1,93.0800018310547,93.2300033569336,90.7600021362305,11190,
4/25/2013,12/1/2013,1,92.6800003051758,92.8300018310547,90.379997253418,63977,
4/25/2013,1/1/2014,1,92.2699966430664,92.3899993896484,90.0500030517578,7277,
4/25/2013,2/1/2014,1,91.9100036621094,90.0500030517578,89.7399978637695,2786,
4/25/2013,3/1/2014,1,91.5899963378906,91.6100006103516,89.4599990844727,7005,
4/25/2013,4/1/2014,1,91.2799987792969,91.3199996948242,89.2099990844727,1590,
4/25/2013,5/1/2014,1,90.9899978637695,,,1106,
4/25/2013,6/1/2014,1,90.7399978637695,90.8099975585938,88.7799987792969,10675,
4/25/2013,7/1/2014,1,90.4400024414062,,,408,
4/25/2013,8/1/2014,1,90.1500015258789,,,207,
4/25/2013,9/1/2014,1,89.879997253418,,,568,
4/25/2013,10/1/2014,1,89.6399993896484,,,868,
4/25/2013,11/1/2014,1,89.4300003051758,,,653,
4/25/2013,12/1/2014,1,89.2699966430664,89.3899993896484,87.5100021362305,22250,
4/25/2013,1/1/2015,1,89,,,241,
4/25/2013,2/1/2015,1,88.7399978637695,,,131,
4/25/2013,3/1/2015,1,88.5,,,6,
4/25/2013,4/1/2015,1,88.2699966430664,,,8,
4/25/2013,5/1/2015,1,88.0699996948242,,,58,
4/25/2013,6/1/2015,1,87.9000015258789,,,448,
4/25/2013,7/1/2015,1,87.6800003051758,,,13,
4/25/2013,8/1/2015,1,87.5,,,13,
4/25/2013,9/1/2015,1,87.3499984741211,,,2,
4/25/2013,10/1/2015,1,87.2399978637695,,,2,
4/25/2013,11/1/2015,1,87.1600036621094,,,2,
4/25/2013,12/1/2015,1,87.129997253418,87.1600036621094,85.8300018310547,8277,
4/25/2013,1/1/2016,1,86.9700012207031,,,0,
4/25/2013,2/1/2016,1,86.8199996948242,,,0,
4/25/2013,3/1/2016,1,86.6699981689453,,,0,
4/25/2013,4/1/2016,1,86.5299987792969,,,0,
4/25/2013,5/1/2016,1,86.4000015258789,,,0,
4/25/2013,6/1/2016,1,86.2699966430664,,,41,
4/25/2013,7/1/2016,1,86.120002746582,,,0,
4/25/2013,8/1/2016,1,86.0100021362305,,,0,
4/25/2013,9/1/2016,1,85.9400024414063,,,0,
4/25/2013,10/1/2016,1,85.9000015258789,,,0,
4/25/2013,11/1/2016,1,85.870002746582,,,0,
4/25/2013,12/1/2016,1,85.870002746582,85.9599990844727,84.5899963378906,3720,
4/25/2013,1/1/2017,1,85.75,,,0,
4/25/2013,2/1/2017,1,85.6399993896484,,,0,
4/25/2013,3/1/2017,1,85.5400009155273,,,0,
4/25/2013,4/1/2017,1,85.4499969482422,,,0,
4/25/2013,5/1/2017,1,85.3600006103516,,,0,
4/25/2013,6/1/2017,1,85.2900009155274,,,0,
4/25/2013,7/1/2017,1,85.2099990844727,,,0,
4/25/2013,8/1/2017,1,85.1399993896484,,,0,
4/25/2013,9/1/2017,1,85.0800018310547,,,0,
4/25/2013,10/1/2017,1,85.0199966430664,,,0,
4/25/2013,11/1/2017,1,84.9800033569336,,,0,
4/25/2013,12/1/2017,1,84.9499969482422,84.9899978637695,83.7600021362305,788,
4/25/2013,1/1/2018,1,84.8600006103516,,,0,
4/25/2013,2/1/2018,1,84.7699966430664,,,0,
4/25/2013,3/1/2018,1,84.6800003051758,,,0,
4/25/2013,4/1/2018,1,84.5899963378906,,,0,
4/25/2013,5/1/2018,1,84.5100021362305,,,0,
4/25/2013,6/1/2018,1,84.4300003051758,,,0,
4/25/2013,7/1/2018,1,84.3600006103516,,,0,
4/25/2013,8/1/2018,1,84.2900009155273,,,0,
4/25/2013,9/1/2018,1,84.2300033569336,,,0,
4/25/2013,10/1/2018,1,84.1699981689453,,,0,
4/25/2013,11/1/2018,1,84.120002746582,,,0,
4/25/2013,12/1/2018,1,84.0800018310547,84.1399993896484,83.0999984741211,293,
4/25/2013,6/1/2019,1,83.7300033569336,,,0,
4/25/2013,12/1/2019,1,83.379997253418,83.2300033569336,82.6999969482422,3,
4/25/2013,6/1/2020,1,83.1500015258789,,,0,
4/25/2013,12/1/2020,1,82.9100036621094,82.5199966430664,81.9000015258789,4,
4/25/2013,6/1/2021,1,82.8600006103516,,,0,
4/25/2013,12/1/2021,1,82.8099975585937,,,0,
4/25/2013,5/1/2013,3,2.90170001983643,2.90319991111755,2.84060001373291,32760,
4/25/2013,6/1/2013,3,2.87980008125305,2.88089990615845,2.82750010490417,62865,
4/25/2013,7/1/2013,3,2.87899994850159,2.88000011444092,2.83030009269714,19735,
4/25/2013,8/1/2013,3,2.88280010223389,2.88350009918213,2.83750009536743,7084,
4/25/2013,9/1/2013,3,2.88860011100769,2.88940000534058,2.84809994697571,7218,
4/25/2013,10/1/2013,3,2.89299988746643,2.89439988136292,2.85349988937378,2650,
4/25/2013,11/1/2013,3,2.89479994773865,2.89400005340576,2.85590004920959,1724,
4/25/2013,12/1/2013,3,2.89540004730225,2.89590001106262,2.85479998588562,10516,
4/25/2013,1/1/2014,3,2.89829993247986,2.8970000743866,2.87479996681213,421,
4/25/2013,2/1/2014,3,2.89969992637634,2.90129995346069,2.86660003662109,435,
4/25/2013,3/1/2014,3,2.89669990539551,2.89660000801086,2.8814001083374,313,
4/25/2013,4/1/2014,3,2.88619995117187,2.87829995155334,2.86579990386963,222,
4/25/2013,5/1/2014,3,2.87689995765686,2.86999988555908,,115,
4/25/2013,6/1/2014,3,2.86389994621277,2.85220003128052,2.84999990463257,546,
4/25/2013,7/1/2014,3,2.85870003700256,2.84850001335144,2.84850001335144,131,
4/25/2013,8/1/2014,3,2.85470008850098,2.84050011634827,2.84050011634827,66,
4/25/2013,9/1/2014,3,2.84969997406006,2.84050011634827,2.84050011634827,31,
4/25/2013,10/1/2014,3,2.84319996833801,2.83550000190735,2.83550000190735,9,
4/25/2013,11/1/2014,3,2.83599996566772,2.83550000190735,2.83550000190735,7,
4/25/2013,12/1/2014,3,2.82800006866455,,,46,
4/25/2013,1/1/2015,3,2.82649993896484,,,5,
4/25/2013,2/1/2015,3,2.8215000629425,,,0,
4/25/2013,3/1/2015,3,2.81550002098083,,,0,
4/25/2013,4/1/2015,3,2.80450010299683,,,0,
4/25/2013,5/1/2015,3,2.79699993133545,,,0,
4/25/2013,6/1/2015,3,2.78949999809265,,,0,
4/25/2013,7/1/2015,3,2.78449988365173,,,0,
4/25/2013,8/1/2015,3,2.78099989891052,,,0,
4/25/2013,9/1/2015,3,2.77800011634827,,,0,
4/25/2013,10/1/2015,3,2.77500009536743,,,0,
4/25/2013,11/1/2015,3,2.77250003814697,,,0,
4/25/2013,12/1/2015,3,2.76999998092651,,,5,
4/25/2013,1/1/2016,3,2.77119994163513,,,0,
4/25/2013,2/1/2016,3,2.76510000228882,,,0,
4/25/2013,3/1/2016,3,2.75130009651184,,,0,
4/25/2013,4/1/2016,3,2.73329997062683,,,0,
4/25/2013,5/1/2016,3,2.72329998016357,,,0,
4/25/2013,6/1/2016,3,2.72230005264282,,,0,
4/25/2013,7/1/2016,3,2.72370004653931,,,0,
4/25/2013,8/1/2016,3,2.72519993782043,,,0,
4/25/2013,9/1/2016,3,2.72769999504089,,,0,
4/25/2013,10/1/2016,3,2.73020005226135,,,0,
4/25/2013,11/1/2016,3,2.73370003700256,,,0,
4/25/2013,12/1/2016,3,2.73620009422302,,,0,
4/25/2013,1/1/2017,3,2.73740005493164,,,0,
4/25/2013,5/1/2013,4,2.81180000305176,2.81319999694824,2.74799990653992,33293,
4/25/2013,6/1/2013,4,2.81060004234314,2.81200003623962,2.75049996376038,50726,
4/25/2013,7/1/2013,4,2.79290008544922,2.79460000991821,2.73749995231628,21963,
4/25/2013,8/1/2013,4,2.76579999923706,2.76690006256104,2.72049999237061,11121,
4/25/2013,9/1/2013,4,2.73219990730286,2.73099994659424,2.68549990653992,6771,
4/25/2013,10/1/2013,4,2.58570003509521,2.58599996566772,2.54749989509583,3223,
4/25/2013,11/1/2013,4,2.55960011482239,2.55769991874695,2.52220010757446,2322,
4/25/2013,12/1/2013,4,2.54469990730286,2.54620003700256,2.50609993934631,2483,
4/25/2013,1/1/2014,4,2.54040002822876,2.54019999504089,2.51600003242493,270,
4/25/2013,2/1/2014,4,2.54500007629395,2.52180004119873,2.52110004425049,125,
4/25/2013,3/1/2014,4,2.55299997329712,,,62,
4/25/2013,4/1/2014,4,2.71749997138977,,,26,
4/25/2013,5/1/2014,4,2.71070003509521,,,18,
4/25/2013,6/1/2014,4,2.69589996337891,,,15,
4/25/2013,7/1/2014,4,2.67289996147156,,,7,
4/25/2013,8/1/2014,4,2.64499998092651,,,1,
4/25/2013,9/1/2014,4,2.60960006713867,,,4,
4/25/2013,10/1/2014,4,2.47709989547729,,,6,
4/25/2013,11/1/2014,4,2.45210003852844,,,4,
4/25/2013,12/1/2014,4,2.43510007858276,,,1,
4/25/2013,1/1/2015,4,2.43910002708435,,,0,
4/25/2013,2/1/2015,4,2.45050001144409,,,0,
4/25/2013,3/1/2015,4,2.46449995040894,,,0,
4/25/2013,4/1/2015,4,2.59450006484985,,,0,
4/25/2013,5/1/2015,4,2.59699988365173,,,0,
4/25/2013,6/1/2015,4,2.58200001716614,,,0,
4/25/2013,7/1/2015,4,2.56399989128113,,,0,
4/25/2013,8/1/2015,4,2.54500007629395,,,0,
4/25/2013,9/1/2015,4,2.5220000743866,,,0,
4/25/2013,10/1/2015,4,2.40199995040894,,,0,
4/25/2013,11/1/2015,4,2.37199997901916,,,0,
4/25/2013,12/1/2015,4,2.35199999809265,,,0,
4/25/2013,1/1/2016,4,2.35199999809265,,,0,
4/25/2013,2/1/2016,4,2.35400009155273,,,0,
4/25/2013,3/1/2016,4,2.35899996757507,,,0,
4/25/2013,4/1/2016,4,2.45900011062622,,,0,
4/26/2013,6/1/2013,1,93,93.5800018310547,92.0599975585938,240805,
4/26/2013,7/1/2013,1,93.25,93.8399963378906,92.3399963378906,41460,
4/26/2013,8/1/2013,1,93.2900009155273,93.870002746582,92.4000015258789,31607,
4/26/2013,9/1/2013,1,93.0899963378906,93.6900024414063,92.2099990844727,29919,
4/26/2013,10/1/2013,1,92.7300033569336,93.3300018310547,91.870002746582,11959,
4/26/2013,11/1/2013,1,92.3099975585938,92.9199981689453,91.5199966430664,8721,
4/26/2013,12/1/2013,1,91.9000015258789,92.5100021362305,91.0199966430664,51943,
4/26/2013,1/1/2014,1,91.4800033569336,92.0800018310547,91.120002746582,2746,
4/26/2013,2/1/2014,1,91.0999984741211,91.5899963378906,90.879997253418,2097,
4/26/2013,3/1/2014,1,90.75,90.9499969482422,90.5899963378906,5440,
4/26/2013,4/1/2014,1,90.4199981689453,90.9300003051758,90.5500030517578,1529,
4/26/2013,5/1/2014,1,90.120002746582,,,1791,
4/26/2013,6/1/2014,1,89.870002746582,90.5400009155273,89.1999969482422,9112,
4/26/2013,7/1/2014,1,89.5800018310547,,,332,
4/26/2013,8/1/2014,1,89.3000030517578,,,389,
4/26/2013,9/1/2014,1,89.0400009155274,,,701,
4/26/2013,10/1/2014,1,88.8000030517578,,,267,
4/26/2013,11/1/2014,1,88.5999984741211,,,255,
4/26/2013,12/1/2014,1,88.4499969482422,89.1699981689453,87.8199996948242,17377,
4/26/2013,1/1/2015,1,88.1800003051758,,,74,
4/26/2013,2/1/2015,1,87.9199981689453,,,28,
4/26/2013,3/1/2015,1,87.6900024414062,,,5,
4/26/2013,4/1/2015,1,87.4700012207031,,,10,
4/26/2013,5/1/2015,1,87.2699966430664,,,10,
4/26/2013,6/1/2015,1,87.0999984741211,,,384,
4/26/2013,7/1/2015,1,86.879997253418,,,0,
4/26/2013,8/1/2015,1,86.7099990844727,,,0,
4/26/2013,9/1/2015,1,86.5699996948242,,,0,
4/26/2013,10/1/2015,1,86.4599990844727,,,0,
4/26/2013,11/1/2015,1,86.379997253418,,,0,
4/26/2013,12/1/2015,1,86.3600006103516,87,85.9499969482422,6288,
4/26/2013,1/1/2016,1,86.1999969482422,,,0,
4/26/2013,2/1/2016,1,86.0500030517578,,,0,
4/26/2013,3/1/2016,1,85.9100036621094,,,0,
4/26/2013,4/1/2016,1,85.7799987792969,,,0,
4/26/2013,5/1/2016,1,85.6500015258789,,,0,
4/26/2013,6/1/2016,1,85.5299987792969,,,0,
4/26/2013,7/1/2016,1,85.3899993896484,,,0,
4/26/2013,8/1/2016,1,85.2900009155274,,,0,
4/26/2013,9/1/2016,1,85.2200012207031,,,0,
4/26/2013,10/1/2016,1,85.1800003051758,,,0,
4/26/2013,11/1/2016,1,85.1600036621094,,,0,
4/26/2013,12/1/2016,1,85.1600036621094,85.629997253418,84.8199996948242,1238,
4/26/2013,1/1/2017,1,85.0400009155274,,,0,
4/26/2013,2/1/2017,1,84.9400024414063,,,0,
4/26/2013,3/1/2017,1,84.8399963378906,,,0,
4/26/2013,4/1/2017,1,84.75,,,0,
4/26/2013,5/1/2017,1,84.6600036621094,,,0,
4/26/2013,6/1/2017,1,84.5899963378906,,,0,
4/26/2013,7/1/2017,1,84.5100021362305,,,0,
4/26/2013,8/1/2017,1,84.4400024414063,,,0,
4/26/2013,9/1/2017,1,84.379997253418,,,0,
4/26/2013,10/1/2017,1,84.3300018310547,,,0,
4/26/2013,11/1/2017,1,84.2900009155273,84.3499984741211,84.3499984741211,1,
4/26/2013,12/1/2017,1,84.2600021362305,84.5500030517578,84,91,
4/26/2013,1/1/2018,1,84.1699981689453,,,0,
4/26/2013,2/1/2018,1,84.0800018310547,,,0,
4/26/2013,3/1/2018,1,84,,,0,
4/26/2013,4/1/2018,1,83.9199981689453,,,0,
4/26/2013,5/1/2018,1,83.8399963378906,,,0,
4/26/2013,6/1/2018,1,83.7699966430664,,,0,
4/26/2013,7/1/2018,1,83.6999969482422,,,0,
4/26/2013,8/1/2018,1,83.6399993896484,,,0,
4/26/2013,9/1/2018,1,83.5800018310547,,,0,
4/26/2013,10/1/2018,1,83.5299987792969,,,0,
4/26/2013,11/1/2018,1,83.4899978637695,,,0,
4/26/2013,12/1/2018,1,83.4499969482422,83.5899963378906,83.1999969482422,11,
4/26/2013,6/1/2019,1,83.0999984741211,,,0,
4/26/2013,12/1/2019,1,82.75,,82.6600036621094,0,
4/26/2013,6/1/2020,1,82.5199966430664,,,0,
4/26/2013,12/1/2020,1,82.2799987792969,,82.4700012207031,0,
4/26/2013,6/1/2021,1,82.2300033569336,,,0,
4/26/2013,12/1/2021,1,82.1800003051758,,,0,
4/26/2013,5/1/2013,3,2.90120005607605,2.9216001033783,2.88689994812012,26435,
4/26/2013,6/1/2013,3,2.86610007286072,2.88429999351501,2.85380005836487,70131,
4/26/2013,7/1/2013,3,2.86459994316101,2.88039994239807,2.85220003128052,25452,
4/26/2013,8/1/2013,3,2.86989998817444,2.88369989395142,2.85780000686646,11391,
4/26/2013,9/1/2013,3,2.87709999084473,2.88949990272522,2.86350011825562,9762,
4/26/2013,10/1/2013,3,2.88229990005493,2.89420008659363,2.8659999370575,3772,
4/26/2013,11/1/2013,3,2.88429999351501,2.89190006256104,2.87579989433289,2798,
4/26/2013,12/1/2013,3,2.88470005989075,2.89289999008179,2.8685998916626,10426,
4/26/2013,1/1/2014,3,2.88720011711121,2.89369988441467,2.8814001083374,607,
4/26/2013,2/1/2014,3,2.88800001144409,2.89400005340576,2.88689994812012,190,
4/26/2013,3/1/2014,3,2.88450002670288,2.89100003242493,2.88039994239807,101,
4/26/2013,4/1/2014,3,2.87310004234314,2.88000011444092,2.88000011444092,89,
4/26/2013,5/1/2014,3,2.86319994926453,2.86999988555908,2.85579991340637,73,
4/26/2013,6/1/2014,3,2.84999990463257,2.85500001907349,2.84209990501404,845,
4/26/2013,7/1/2014,3,2.84500002861023,2.84999990463257,2.84999990463257,4,
4/26/2013,8/1/2014,3,2.84100008010864,,,0,
4/26/2013,9/1/2014,3,2.83599996566772,,,21,
4/26/2013,10/1/2014,3,2.82949995994568,,,21,
4/26/2013,11/1/2014,3,2.82249999046326,2.82999992370605,2.82999992370605,1,
4/26/2013,12/1/2014,3,2.81450009346008,2.8199999332428,2.8199999332428,30,
4/26/2013,1/1/2015,3,2.81299996376038,2.8199999332428,2.8199999332428,3,
4/26/2013,2/1/2015,3,2.80800008773804,,,0,
4/26/2013,3/1/2015,3,2.80200004577637,,,0,
4/26/2013,4/1/2015,3,2.79099988937378,,,0,
4/26/2013,5/1/2015,3,2.78349995613098,,,0,
4/26/2013,6/1/2015,3,2.77600002288818,,,0,
4/26/2013,7/1/2015,3,2.77099990844727,,,0,
4/26/2013,8/1/2015,3,2.76749992370605,,,0,
4/26/2013,9/1/2015,3,2.76449990272522,,,0,
4/26/2013,10/1/2015,3,2.76149988174438,,,0,
4/26/2013,11/1/2015,3,2.7590000629425,,,0,
4/26/2013,12/1/2015,3,2.75650000572205,,,5,
4/26/2013,1/1/2016,3,2.75769996643066,,,0,
4/26/2013,2/1/2016,3,2.75160002708435,,,0,
4/26/2013,3/1/2016,3,2.73779988288879,,,0,
4/26/2013,4/1/2016,3,2.71979999542236,,,0,
4/26/2013,5/1/2016,3,2.70980000495911,,,0,
4/26/2013,6/1/2016,3,2.70880007743835,,,0,
4/26/2013,7/1/2016,3,2.71020007133484,,,0,
4/26/2013,8/1/2016,3,2.71169996261597,,,0,
4/26/2013,9/1/2016,3,2.71420001983643,,,0,
4/26/2013,10/1/2016,3,2.71670007705688,,,0,
4/26/2013,11/1/2016,3,2.7202000617981,,,0,
4/26/2013,12/1/2016,3,2.72270011901855,,,0,
4/26/2013,1/1/2017,3,2.72390007972717,,,0,
4/26/2013,5/1/2013,4,2.83489990234375,2.83789992332458,2.78760004043579,32025,
4/26/2013,6/1/2013,4,2.82730007171631,2.82999992370605,2.78480005264282,55981,
4/26/2013,7/1/2013,4,2.80559992790222,2.80809998512268,2.76659989356995,24706,
4/26/2013,8/1/2013,4,2.77500009536743,2.77769994735718,2.7399001121521,11159,
4/26/2013,9/1/2013,4,2.73779988288879,2.7409999370575,2.70689988136291,6001,
4/26/2013,10/1/2013,4,2.59050011634827,2.59409999847412,2.56389999389648,3882,
4/26/2013,11/1/2013,4,2.56360006332397,2.56319999694824,2.5385000705719,3007,
4/26/2013,12/1/2013,4,2.54730010032654,2.54999995231628,2.52180004119873,3324,
4/26/2013,1/1/2014,4,2.54130005836487,2.54340004920959,2.52390003204346,500,
4/26/2013,2/1/2014,4,2.54450011253357,,2.53699994087219,101,
4/26/2013,3/1/2014,4,2.55049991607666,,,73,
4/26/2013,4/1/2014,4,2.71350002288818,,,48,
4/26/2013,5/1/2014,4,2.70670008659363,,,0,
4/26/2013,6/1/2014,4,2.69190001487732,,,4,
4/26/2013,7/1/2014,4,2.66890001296997,,,4,
4/26/2013,8/1/2014,4,2.64100003242493,,,0,
4/26/2013,9/1/2014,4,2.60560011863708,,,0,
4/26/2013,10/1/2014,4,2.47309994697571,,,0,
4/26/2013,11/1/2014,4,2.44810009002686,,,0,
4/26/2013,12/1/2014,4,2.4310998916626,,,0,
4/26/2013,1/1/2015,4,2.43510007858276,,,0,
4/26/2013,2/1/2015,4,2.4465000629425,,,0,
4/26/2013,3/1/2015,4,2.46050000190735,,,0,
4/26/2013,4/1/2015,4,2.59050011634827,,,0,
4/26/2013,5/1/2015,4,2.59299993515015,,,0,
4/26/2013,6/1/2015,4,2.57800006866455,,,0,
4/26/2013,7/1/2015,4,2.55999994277954,,,0,
4/26/2013,8/1/2015,4,2.54099988937378,,,0,
4/26/2013,9/1/2015,4,2.51799988746643,,,0,
4/26/2013,10/1/2015,4,2.39800000190735,,,0,
4/26/2013,11/1/2015,4,2.36800003051758,,,0,
4/26/2013,12/1/2015,4,2.34800004959106,,,0,
4/26/2013,1/1/2016,4,2.34800004959106,,,0,
4/26/2013,2/1/2016,4,2.34999990463257,,,0,
4/26/2013,3/1/2016,4,2.35500001907349,,,0,
4/26/2013,4/1/2016,4,2.45499992370605,,,0,
4/29/2013,6/1/2013,1,94.5,94.6900024414063,92.4300003051758,214361,
4/29/2013,7/1/2013,1,94.7200012207031,94.8899993896484,92.6699981689453,51762,
4/29/2013,8/1/2013,1,94.7099990844727,94.870002746582,92.7699966430664,28604,
4/29/2013,9/1/2013,1,94.4499969482422,94.5800018310547,92.4899978637695,27494,
4/29/2013,10/1/2013,1,94.0199966430664,94.0899963378906,92.2799987792969,13164,
4/29/2013,11/1/2013,1,93.5400009155273,93.6699981689453,91.8399963378906,7159,
4/29/2013,12/1/2013,1,93.0800018310547,93.2300033569336,91.3300018310547,53498,
4/29/2013,1/1/2014,1,92.5899963378906,92.6800003051758,90.8300018310547,6945,
4/29/2013,2/1/2014,1,92.1399993896484,92.1999969482422,91.25,2115,
4/29/2013,3/1/2014,1,91.7200012207031,91.9000015258789,90.2200012207031,4927,
4/29/2013,4/1/2014,1,91.3199996948242,91.4100036621094,90.2399978637695,1851,
4/29/2013,5/1/2014,1,90.9599990844727,,,1425,
4/29/2013,6/1/2014,1,90.6600036621094,90.8399963378906,89.3499984741211,11371,
4/29/2013,7/1/2014,1,90.3199996948242,,,576,
4/29/2013,8/1/2014,1,89.9899978637695,,,647,
4/29/2013,9/1/2014,1,89.6800003051758,,,794,
4/29/2013,10/1/2014,1,89.3899993896484,,,627,
4/29/2013,11/1/2014,1,89.1399993896484,,,424,
4/29/2013,12/1/2014,1,88.9499969482422,89.1500015258789,88,25807,
4/29/2013,1/1/2015,1,88.6399993896484,,,272,
4/29/2013,2/1/2015,1,88.3499984741211,,,59,
4/29/2013,3/1/2015,1,88.0899963378906,87.6600036621094,87.6600036621094,67,
4/29/2013,4/1/2015,1,87.8399963378906,,,0,
4/29/2013,5/1/2015,1,87.6100006103516,,,0,
4/29/2013,6/1/2015,1,87.4100036621094,87.5199966430664,87.0299987792969,1137,
4/29/2013,7/1/2015,1,87.1600036621094,,,0,
4/29/2013,8/1/2015,1,86.9700012207031,,,0,
4/29/2013,9/1/2015,1,86.8099975585938,,,0,
4/29/2013,10/1/2015,1,86.6800003051758,,,0,
4/29/2013,11/1/2015,1,86.5800018310547,,,0,
4/29/2013,12/1/2015,1,86.5299987792969,86.6999969482422,85.9899978637695,6154,
4/29/2013,1/1/2016,1,86.3600006103516,,,0,
4/29/2013,2/1/2016,1,86.1999969482422,,,0,
4/29/2013,3/1/2016,1,86.0500030517578,,,0,
4/29/2013,4/1/2016,1,85.9100036621094,,,0,
4/29/2013,5/1/2016,1,85.7799987792969,,,0,
4/29/2013,6/1/2016,1,85.6500015258789,,,2,
4/29/2013,7/1/2016,1,85.5,,,0,
4/29/2013,8/1/2016,1,85.3899993896484,,,0,
4/29/2013,9/1/2016,1,85.3099975585937,,,0,
4/29/2013,10/1/2016,1,85.2600021362305,,,0,
4/29/2013,11/1/2016,1,85.2300033569336,,,0,
4/29/2013,12/1/2016,1,85.2300033569336,85.3899993896484,84.8499984741211,3989,
4/29/2013,1/1/2017,1,85.1100006103516,,,0,
4/29/2013,2/1/2017,1,85,,,0,
4/29/2013,3/1/2017,1,84.8899993896484,,,0,
4/29/2013,4/1/2017,1,84.7900009155273,,,0,
4/29/2013,5/1/2017,1,84.6999969482422,,,0,
4/29/2013,6/1/2017,1,84.620002746582,,,0,
4/29/2013,7/1/2017,1,84.5299987792969,,,0,
4/29/2013,8/1/2017,1,84.4499969482422,,,0,
4/29/2013,9/1/2017,1,84.3899993896484,,,0,
4/29/2013,10/1/2017,1,84.3300018310547,,,0,
4/29/2013,11/1/2017,1,84.2900009155273,,,0,
4/29/2013,12/1/2017,1,84.25,84.4000015258789,84,789,
4/29/2013,1/1/2018,1,84.1500015258789,,,0,
4/29/2013,2/1/2018,1,84.0500030517578,,,0,
4/29/2013,3/1/2018,1,83.9599990844727,,,0,
4/29/2013,4/1/2018,1,83.870002746582,,,0,
4/29/2013,5/1/2018,1,83.7900009155274,,,0,
4/29/2013,6/1/2018,1,83.7099990844727,,,0,
4/29/2013,7/1/2018,1,83.629997253418,,,0,
4/29/2013,8/1/2018,1,83.5599975585938,,,0,
4/29/2013,9/1/2018,1,83.5,,,0,
4/29/2013,10/1/2018,1,83.4400024414063,,,0,
4/29/2013,11/1/2018,1,83.3899993896484,,,0,
4/29/2013,12/1/2018,1,83.3499984741211,83.5199966430664,83.1999969482422,19,
4/29/2013,6/1/2019,1,83,,,0,
4/29/2013,12/1/2019,1,82.6500015258789,82.6999969482422,82.5100021362305,2,
4/29/2013,6/1/2020,1,82.4199981689453,,,0,
4/29/2013,12/1/2020,1,82.1800003051758,,82.0699996948242,0,
4/29/2013,6/1/2021,1,82.129997253418,,,0,
4/29/2013,12/1/2021,1,82.0800018310547,,,0,
4/29/2013,5/1/2013,3,2.90070009231567,2.90720009803772,2.87709999084473,21969,
4/29/2013,6/1/2013,3,2.86680006980896,2.87660002708435,2.84489989280701,46480,
4/29/2013,7/1/2013,3,2.86759996414185,2.87430000305176,2.84489989280701,12155,
4/29/2013,8/1/2013,3,2.87470006942749,2.87750005722046,2.85190010070801,4484,
4/29/2013,9/1/2013,3,2.88319993019104,2.88599991798401,2.85980010032654,3662,
4/29/2013,10/1/2013,3,2.88980007171631,2.89179992675781,2.86669993400574,2005,
4/29/2013,11/1/2013,3,2.89280009269714,2.89359998703003,2.87089991569519,1851,
4/29/2013,12/1/2013,3,2.89350008964539,2.8970000743866,2.86800003051758,5754,
4/29/2013,1/1/2014,3,2.89610004425049,2.89549994468689,2.87689995765686,644,
4/29/2013,2/1/2014,3,2.89709997177124,2.89599990844727,2.88280010223389,238,
4/29/2013,3/1/2014,3,2.89310002326965,2.89400005340576,2.8814001083374,189,
4/29/2013,4/1/2014,3,2.88109993934631,2.875,2.87140011787415,146,
4/29/2013,5/1/2014,3,2.87069988250732,,,40,
4/29/2013,6/1/2014,3,2.85750007629395,2.84200000762939,2.84190011024475,245,
4/29/2013,7/1/2014,3,2.85249996185303,,,5,
4/29/2013,8/1/2014,3,2.84850001335144,,,0,
4/29/2013,9/1/2014,3,2.84349989891052,,,0,
4/29/2013,10/1/2014,3,2.83699989318848,,,0,
4/29/2013,11/1/2014,3,2.82999992370605,,,0,
4/29/2013,12/1/2014,3,2.82200002670288,,,0,
4/29/2013,1/1/2015,3,2.82049989700317,,,0,
4/29/2013,2/1/2015,3,2.81550002098083,,,0,
4/29/2013,3/1/2015,3,2.80949997901917,,,0,
4/29/2013,4/1/2015,3,2.79850006103516,,,0,
4/29/2013,5/1/2015,3,2.79099988937378,,,0,
4/29/2013,6/1/2015,3,2.78349995613098,,,0,
4/29/2013,7/1/2015,3,2.77850008010864,,,0,
4/29/2013,8/1/2015,3,2.77500009536743,,,0,
4/29/2013,9/1/2015,3,2.7720000743866,,,0,
4/29/2013,10/1/2015,3,2.76900005340576,,,0,
4/29/2013,11/1/2015,3,2.7664999961853,,,0,
4/29/2013,12/1/2015,3,2.76399993896484,,,0,
4/29/2013,1/1/2016,3,2.76519989967346,,,0,
4/29/2013,2/1/2016,3,2.75909996032715,,,0,
4/29/2013,3/1/2016,3,2.74530005455017,,,0,
4/29/2013,4/1/2016,3,2.72729992866516,,,0,
4/29/2013,5/1/2016,3,2.7172999382019,,,0,
4/29/2013,6/1/2016,3,2.71630001068115,,,0,
4/29/2013,7/1/2016,3,2.71770000457764,,,0,
4/29/2013,8/1/2016,3,2.71919989585876,,,0,
4/29/2013,9/1/2016,3,2.72169995307922,,,0,
4/29/2013,10/1/2016,3,2.72420001029968,,,0,
4/29/2013,11/1/2016,3,2.72769999504089,,,0,
4/29/2013,12/1/2016,3,2.73020005226135,,,0,
4/29/2013,1/1/2017,3,2.73140001296997,,,0,
4/29/2013,5/1/2013,4,2.82750010490417,2.83170008659363,2.80719995498657,27935,
4/29/2013,6/1/2013,4,2.82200002670288,2.82680010795593,2.79760003089905,46616,
4/29/2013,7/1/2013,4,2.80419993400574,2.80660009384155,2.78150010108948,17099,
4/29/2013,8/1/2013,4,2.77620005607605,2.77850008010864,2.75609993934631,8178,
4/29/2013,9/1/2013,4,2.74029994010925,2.74559998512268,2.72140002250671,4738,
4/29/2013,10/1/2013,4,2.59340000152588,2.59920001029968,2.57529997825623,3341,
4/29/2013,11/1/2013,4,2.56649994850159,2.57299995422363,2.54940009117126,1511,
4/29/2013,12/1/2013,4,2.55010008811951,2.55570006370544,2.53020000457764,1554,
4/29/2013,1/1/2014,4,2.54419994354248,2.54730010032654,2.54200005531311,717,
4/29/2013,2/1/2014,4,2.54749989509583,2.54959988594055,2.54550004005432,137,
4/29/2013,3/1/2014,4,2.5534999370575,2.54999995231628,2.54999995231628,91,
4/29/2013,4/1/2014,4,2.71650004386902,,,2,
4/29/2013,5/1/2014,4,2.70970010757446,,,0,
4/29/2013,6/1/2014,4,2.69490003585815,,,5,
4/29/2013,7/1/2014,4,2.67140007019043,,,23,
4/29/2013,8/1/2014,4,2.64339995384216,,,22,
4/29/2013,9/1/2014,4,2.60840010643005,,,4,
4/29/2013,10/1/2014,4,2.47589993476868,,,0,
4/29/2013,11/1/2014,4,2.45090007781982,,,0,
4/29/2013,12/1/2014,4,2.43390011787415,,,0,
4/29/2013,1/1/2015,4,2.43790006637573,,,0,
4/29/2013,2/1/2015,4,2.44930005073547,,,0,
4/29/2013,3/1/2015,4,2.46329998970032,,,0,
4/29/2013,4/1/2015,4,2.59330010414124,,,0,
4/29/2013,5/1/2015,4,2.59579992294312,,,0,
4/29/2013,6/1/2015,4,2.58080005645752,,,0,
4/29/2013,7/1/2015,4,2.56279993057251,,,0,
4/29/2013,8/1/2015,4,2.54380011558533,,,0,
4/29/2013,9/1/2015,4,2.52080011367798,,,0,
4/29/2013,10/1/2015,4,2.40079998970032,,,0,
4/29/2013,11/1/2015,4,2.37080001831055,,,0,
4/29/2013,12/1/2015,4,2.35080003738403,,,0,
4/29/2013,1/1/2016,4,2.35080003738403,,,0,
4/29/2013,2/1/2016,4,2.35279989242554,,,0,
4/29/2013,3/1/2016,4,2.35780000686645,,,0,
4/29/2013,4/1/2016,4,2.45779991149902,,,0,
4/30/2013,6/1/2013,1,93.4599990844727,94.620002746582,92.8600006103516,278074,
4/30/2013,7/1/2013,1,93.6800003051758,94.8300018310547,93.0800018310547,85378,
4/30/2013,8/1/2013,1,93.6699981689453,94.7799987792969,93.0800018310547,47717,
4/30/2013,9/1/2013,1,93.4100036621094,94.5199966430664,92.8099975585937,37743,
4/30/2013,10/1/2013,1,93,94.0800018310547,92.4599990844727,14546,
4/30/2013,11/1/2013,1,92.5500030517578,93.629997253418,92.0299987792969,9786,
4/30/2013,12/1/2013,1,92.1100006103516,93.1900024414063,91.5199966430664,66580,
4/30/2013,1/1/2014,1,91.6500015258789,92.6800003051758,91.1699981689453,4326,
4/30/2013,2/1/2014,1,91.2399978637695,92.2300033569336,90.9700012207031,1517,
4/30/2013,3/1/2014,1,90.870002746582,91.6800003051758,90.5699996948242,6429,
4/30/2013,4/1/2014,1,90.5199966430664,91.4499969482422,90.4199981689453,2002,
4/30/2013,5/1/2014,1,90.1999969482422,90.879997253418,90.75,1144,
4/30/2013,6/1/2014,1,89.9400024414063,90.7799987792969,89.4499969482422,11567,
4/30/2013,7/1/2014,1,89.629997253418,,,753,
4/30/2013,8/1/2014,1,89.3399963378906,,,499,
4/30/2013,9/1/2014,1,89.0699996948242,,,775,
4/30/2013,10/1/2014,1,88.8199996948242,,,2134,
4/30/2013,11/1/2014,1,88.6100006103516,,,497,
4/30/2013,12/1/2014,1,88.4599990844727,89.2200012207031,87.9499969482422,29463,
4/30/2013,1/1/2015,1,88.1699981689453,,,277,
4/30/2013,2/1/2015,1,87.9000015258789,,,146,
4/30/2013,3/1/2015,1,87.6500015258789,,,100,
4/30/2013,4/1/2015,1,87.4100036621094,,,0,
4/30/2013,5/1/2015,1,87.1999969482422,,,25,
4/30/2013,6/1/2015,1,87.0199966430664,87.5,86.8600006103516,886,
4/30/2013,7/1/2015,1,86.7900009155273,,,10,
4/30/2013,8/1/2015,1,86.6100006103516,,,0,
4/30/2013,9/1/2015,1,86.4499969482422,,,0,
4/30/2013,10/1/2015,1,86.3199996948242,,,0,
4/30/2013,11/1/2015,1,86.2300033569336,,,0,
4/30/2013,12/1/2015,1,86.1900024414063,86.7799987792969,85.9899978637695,12910,
4/30/2013,1/1/2016,1,86.0299987792969,,,0,
4/30/2013,2/1/2016,1,85.879997253418,,,0,
4/30/2013,3/1/2016,1,85.7399978637695,,,0,
4/30/2013,4/1/2016,1,85.6100006103516,,,0,
4/30/2013,5/1/2016,1,85.4899978637695,,,0,
4/30/2013,6/1/2016,1,85.379997253418,,,6,
4/30/2013,7/1/2016,1,85.2399978637695,,,0,
4/30/2013,8/1/2016,1,85.1500015258789,,,0,
4/30/2013,9/1/2016,1,85.0800018310547,,,0,
4/30/2013,10/1/2016,1,85.0400009155274,,,0,
4/30/2013,11/1/2016,1,85.0299987792969,,,0,
4/30/2013,12/1/2016,1,85.0400009155274,85.7900009155273,84.8199996948242,2620,
4/30/2013,1/1/2017,1,84.9300003051758,,,0,
4/30/2013,2/1/2017,1,84.8300018310547,,,0,
4/30/2013,3/1/2017,1,84.7300033569336,,,0,
4/30/2013,4/1/2017,1,84.6399993896484,,,0,
4/30/2013,5/1/2017,1,84.5599975585938,,,0,
4/30/2013,6/1/2017,1,84.4899978637695,,,0,
4/30/2013,7/1/2017,1,84.4100036621094,,,0,
4/30/2013,8/1/2017,1,84.3399963378906,,,0,
4/30/2013,9/1/2017,1,84.2900009155273,,,0,
4/30/2013,10/1/2017,1,84.2399978637695,,,0,
4/30/2013,11/1/2017,1,84.2099990844727,,,0,
4/30/2013,12/1/2017,1,84.1800003051758,84.879997253418,83.9199981689453,158,
4/30/2013,1/1/2018,1,84.0899963378906,,,0,
4/30/2013,2/1/2018,1,84,,,0,
4/30/2013,3/1/2018,1,83.9199981689453,,,0,
4/30/2013,4/1/2018,1,83.8399963378906,,,0,
4/30/2013,5/1/2018,1,83.7699966430664,,,0,
4/30/2013,6/1/2018,1,83.6999969482422,,,0,
4/30/2013,7/1/2018,1,83.629997253418,,,0,
4/30/2013,8/1/2018,1,83.5699996948242,,,0,
4/30/2013,9/1/2018,1,83.5199966430664,,,0,
4/30/2013,10/1/2018,1,83.4700012207031,,,0,
4/30/2013,11/1/2018,1,83.4300003051758,,,0,
4/30/2013,12/1/2018,1,83.4000015258789,84.0299987792969,83.0899963378906,257,
4/30/2013,6/1/2019,1,83.0500030517578,,,0,
4/30/2013,12/1/2019,1,82.6999969482422,83.1999969482422,82.6100006103516,16,
4/30/2013,6/1/2020,1,82.4700012207031,,,0,
4/30/2013,12/1/2020,1,82.2300033569336,82.4000015258789,,0,
4/30/2013,6/1/2021,1,82.1800003051758,,,0,
4/30/2013,12/1/2021,1,82.129997253418,,,0,
4/30/2013,5/1/2013,3,2.87350010871887,2.90700006484985,2.85590004920959,9588,
4/30/2013,6/1/2013,3,2.83960008621216,2.8659999370575,2.82089996337891,60035,
4/30/2013,7/1/2013,3,2.83999991416931,2.86649990081787,2.82299995422363,19453,
4/30/2013,8/1/2013,3,2.8445999622345,2.87069988250732,2.82999992370605,11625,
4/30/2013,9/1/2013,3,2.85190010070801,2.8724000453949,2.83730006217957,7892,
4/30/2013,10/1/2013,3,2.85759997367859,2.88599991798401,2.84479999542236,3544,
4/30/2013,11/1/2013,3,2.86069989204407,2.88120007514954,2.853600025177,2635,
4/30/2013,12/1/2013,3,2.86190009117126,2.88949990272522,2.84599995613098,8887,
4/30/2013,1/1/2014,3,2.8649001121521,2.89129996299744,2.85649991035461,758,
4/30/2013,2/1/2014,3,2.86590003967285,2.88980007171631,2.85479998588562,168,
4/30/2013,3/1/2014,3,2.86190009117126,2.86299991607666,2.86030006408691,332,
4/30/2013,4/1/2014,3,2.8503999710083,2.85240006446838,2.85240006446838,202,
4/30/2013,5/1/2014,3,2.84039998054504,2.83850002288818,2.83850002288818,117,
4/30/2013,6/1/2014,3,2.82760000228882,2.84100008010864,2.82340002059937,811,
4/30/2013,7/1/2014,3,2.82360005378723,,,17,
4/30/2013,8/1/2014,3,2.8206000328064,,,26,
4/30/2013,9/1/2014,3,2.81660008430481,,,10,
4/30/2013,10/1/2014,3,2.81110000610352,,,4,
4/30/2013,11/1/2014,3,2.80509996414185,,,13,
4/30/2013,12/1/2014,3,2.79809999465942,2.80699992179871,2.80699992179871,273,
4/30/2013,1/1/2015,3,2.7966001033783,,,1,
4/30/2013,2/1/2015,3,2.79159998893738,,,0,
4/30/2013,3/1/2015,3,2.78559994697571,,,0,
4/30/2013,4/1/2015,3,2.7746000289917,,,0,
4/30/2013,5/1/2015,3,2.7671000957489,,,0,
4/30/2013,6/1/2015,3,2.75959992408752,2.7425000667572,2.7425000667572,12,
4/30/2013,7/1/2015,3,2.75460004806519,,,0,
4/30/2013,8/1/2015,3,2.75110006332397,,,0,
4/30/2013,9/1/2015,3,2.74810004234314,,,0,
4/30/2013,10/1/2015,3,2.7451000213623,,,0,
4/30/2013,11/1/2015,3,2.74259996414185,,,0,
4/30/2013,12/1/2015,3,2.74009990692139,,,7,
4/30/2013,1/1/2016,3,2.74130010604858,,,0,
4/30/2013,2/1/2016,3,2.73519992828369,,,0,
4/30/2013,3/1/2016,3,2.72140002250671,,,0,
4/30/2013,4/1/2016,3,2.7033998966217,,,0,
4/30/2013,5/1/2016,3,2.69339990615845,,,0,
4/30/2013,6/1/2016,3,2.6923999786377,,,0,
4/30/2013,7/1/2016,3,2.69379997253418,,,0,
4/30/2013,8/1/2016,3,2.69530010223389,,,0,
4/30/2013,9/1/2016,3,2.69779992103577,,,0,
4/30/2013,10/1/2016,3,2.70029997825623,,,0,
4/30/2013,11/1/2016,3,2.70379996299744,,,0,
4/30/2013,12/1/2016,3,2.7063000202179,,,0,
4/30/2013,1/1/2017,3,2.70749998092651,,,0,
4/30/2013,5/1/2013,4,2.80100011825562,2.82949995994568,2.77999997138977,12530,
4/30/2013,6/1/2013,4,2.80200004577637,2.82809996604919,2.77480006217957,47527,
4/30/2013,7/1/2013,4,2.78399991989136,2.80819988250732,2.75839996337891,20408,
4/30/2013,8/1/2013,4,2.75659990310669,2.77309989929199,2.73690009117126,9533,
4/30/2013,9/1/2013,4,2.72079992294312,2.73690009117126,2.69919991493225,5517,
4/30/2013,10/1/2013,4,2.57419991493225,2.59200000762939,2.55780005455017,4131,
4/30/2013,11/1/2013,4,2.54879999160767,2.56590008735657,2.53220009803772,2745,
4/30/2013,12/1/2013,4,2.5346999168396,2.55139994621277,2.51160001754761,2537,
4/30/2013,1/1/2014,4,2.52999997138977,2.52819991111755,2.51859998703003,831,
4/30/2013,2/1/2014,4,2.53329992294312,2.53110003471375,2.53110003471375,350,
4/30/2013,3/1/2014,4,2.53920006752014,2.53859996795654,2.53539991378784,490,
4/30/2013,4/1/2014,4,2.70320010185242,2.7063000202179,2.70539999008179,23,
4/30/2013,5/1/2014,4,2.69639992713928,,,0,
4/30/2013,6/1/2014,4,2.68160009384155,,,6,
4/30/2013,7/1/2014,4,2.65809988975525,,,0,
4/30/2013,8/1/2014,4,2.63010001182556,,,0,
4/30/2013,9/1/2014,4,2.59509992599487,,,0,
4/30/2013,10/1/2014,4,2.46259999275208,,,3,
4/30/2013,11/1/2014,4,2.43759989738464,,,0,
4/30/2013,12/1/2014,4,2.42059993743896,2.4300000667572,2.4300000667572,13,
4/30/2013,1/1/2015,4,2.42459988594055,,,0,
4/30/2013,2/1/2015,4,2.43600010871887,,,0,
4/30/2013,3/1/2015,4,2.45000004768372,,,0,
4/30/2013,4/1/2015,4,2.57999992370605,,,0,
4/30/2013,5/1/2015,4,2.58249998092651,,,0,
4/30/2013,6/1/2015,4,2.56750011444092,,,0,
4/30/2013,7/1/2015,4,2.54949998855591,,,0,
4/30/2013,8/1/2015,4,2.53049993515015,,,0,
4/30/2013,9/1/2015,4,2.5074999332428,,,0,
4/30/2013,10/1/2015,4,2.38750004768372,,,0,
4/30/2013,11/1/2015,4,2.35750007629395,,,0,
4/30/2013,12/1/2015,4,2.33750009536743,,,0,
4/30/2013,1/1/2016,4,2.33750009536743,,,0,
4/30/2013,2/1/2016,4,2.33949995040894,,,0,
4/30/2013,3/1/2016,4,2.34450006484985,,,0,
4/30/2013,4/1/2016,4,2.44449996948242,,,0,
5/1/2013,6/1/2013,1,91.0299987792969,93.2600021362305,90.1100006103516,344227,
5/1/2013,7/1/2013,1,91.2399978637695,93.4400024414063,90.3199996948242,104072,
5/1/2013,8/1/2013,1,91.2099990844727,93.3300018310547,90.2900009155274,70298,
5/1/2013,9/1/2013,1,90.9800033569336,93.120002746582,90.0599975585937,45384,
5/1/2013,10/1/2013,1,90.620002746582,92.5999984741211,89.6500015258789,21714,
5/1/2013,11/1/2013,1,90.2200012207031,92,89.25,14644,
5/1/2013,12/1/2013,1,89.8099975585938,91.8099975585938,88.7799987792969,67638,
5/1/2013,1/1/2014,1,89.3899993896484,91.3399963378906,88.4000015258789,8193,
5/1/2013,2/1/2014,1,89.0100021362305,89.7300033569336,88.0599975585938,2352,
5/1/2013,3/1/2014,1,88.6699981689453,89.379997253418,87.9000015258789,5982,
5/1/2013,4/1/2014,1,88.3499984741211,88.3899993896484,87.7600021362305,1573,
5/1/2013,5/1/2014,1,88.0699996948242,87.6600036621094,87.6600036621094,2112,
5/1/2013,6/1/2014,1,87.8399963378906,89.5299987792969,86.8899993896484,13578,
5/1/2013,7/1/2014,1,87.5599975585937,,,1263,
5/1/2013,8/1/2014,1,87.3000030517578,,,443,
5/1/2013,9/1/2014,1,87.0500030517578,,,902,
5/1/2013,10/1/2014,1,86.8300018310547,,,973,
5/1/2013,11/1/2014,1,86.6399993896484,,,965,
5/1/2013,12/1/2014,1,86.5100021362305,88.1699981689453,85.6100006103516,28629,
5/1/2013,1/1/2015,1,86.2399978637695,,,246,
5/1/2013,2/1/2015,1,85.9899978637695,,,180,
5/1/2013,3/1/2015,1,85.7600021362305,,,51,
5/1/2013,4/1/2015,1,85.5500030517578,,,10,
5/1/2013,5/1/2015,1,85.3600006103516,,,20,
5/1/2013,6/1/2015,1,85.1999969482422,85.75,84.8099975585938,3076,
5/1/2013,7/1/2015,1,85,,,0,
5/1/2013,8/1/2015,1,84.8300018310547,,,0,
5/1/2013,9/1/2015,1,84.6800003051758,,,0,
5/1/2013,10/1/2015,1,84.5699996948242,,,0,
5/1/2013,11/1/2015,1,84.5,,,0,
5/1/2013,12/1/2015,1,84.4700012207031,85.9199981689453,83.7900009155274,9672,
5/1/2013,1/1/2016,1,84.3300018310547,,,0,
5/1/2013,2/1/2016,1,84.1900024414062,,,0,
5/1/2013,3/1/2016,1,84.0599975585937,,,0,
5/1/2013,4/1/2016,1,83.9499969482422,,,0,
5/1/2013,5/1/2016,1,83.8499984741211,,,0,
5/1/2013,6/1/2016,1,83.7600021362305,,,91,
5/1/2013,7/1/2016,1,83.6399993896484,,,0,
5/1/2013,8/1/2016,1,83.5599975585938,,,0,
5/1/2013,9/1/2016,1,83.5100021362305,,,0,
5/1/2013,10/1/2016,1,83.4899978637695,,,0,
5/1/2013,11/1/2016,1,83.5,,,0,
5/1/2013,12/1/2016,1,83.5199966430664,83.5599975585938,82.9599990844727,2574,
5/1/2013,1/1/2017,1,83.4300003051758,,,0,
5/1/2013,2/1/2017,1,83.3399963378906,,,0,
5/1/2013,3/1/2017,1,83.2600021362305,,,0,
5/1/2013,4/1/2017,1,83.1900024414063,,,0,
5/1/2013,5/1/2017,1,83.120002746582,,,0,
5/1/2013,6/1/2017,1,83.0599975585938,,,0,
5/1/2013,7/1/2017,1,82.9899978637695,,,0,
5/1/2013,8/1/2017,1,82.9400024414062,,,0,
5/1/2013,9/1/2017,1,82.9000015258789,,,0,
5/1/2013,10/1/2017,1,82.870002746582,,,0,
5/1/2013,11/1/2017,1,82.8499984741211,,,0,
5/1/2013,12/1/2017,1,82.8399963378906,83.8499984741211,82.4199981689453,2850,
5/1/2013,1/1/2018,1,82.7600021362305,,,0,
5/1/2013,2/1/2018,1,82.6800003051758,,,0,
5/1/2013,3/1/2018,1,82.6100006103516,,,0,
5/1/2013,4/1/2018,1,82.5400009155274,,,0,
5/1/2013,5/1/2018,1,82.4800033569336,,,0,
5/1/2013,6/1/2018,1,82.4199981689453,,,0,
5/1/2013,7/1/2018,1,82.370002746582,,,0,
5/1/2013,8/1/2018,1,82.3199996948242,,,0,
5/1/2013,9/1/2018,1,82.2799987792969,,,0,
5/1/2013,10/1/2018,1,82.2399978637695,,,0,
5/1/2013,11/1/2018,1,82.2099990844727,,,0,
5/1/2013,12/1/2018,1,82.1900024414063,82.6999969482422,81.9000015258789,276,
5/1/2013,6/1/2019,1,81.870002746582,,,0,
5/1/2013,12/1/2019,1,81.5500030517578,82.1999969482422,81.4499969482422,24,
5/1/2013,6/1/2020,1,81.3199996948242,,,0,
5/1/2013,12/1/2020,1,81.0800018310547,81.5699996948242,81.0699996948242,5,
5/1/2013,6/1/2021,1,81.0299987792969,,,0,
5/1/2013,12/1/2021,1,80.9800033569336,,81.5500030517578,0,
5/1/2013,6/1/2013,3,2.78889989852905,2.83960008621216,2.75970005989075,64477,
5/1/2013,7/1/2013,3,2.78679990768433,2.83879995346069,2.75780010223389,20498,
5/1/2013,8/1/2013,3,2.791100025177,2.84310007095337,2.76370000839233,12764,
5/1/2013,9/1/2013,3,2.79830002784729,2.84920001029968,2.77119994163513,11195,
5/1/2013,10/1/2013,3,2.80450010299683,2.85640001296997,2.77749991416931,4643,
5/1/2013,11/1/2013,3,2.80859994888306,2.85949993133545,2.78150010108948,2391,
5/1/2013,12/1/2013,3,2.81060004234314,2.86080002784729,2.78329992294312,9574,
5/1/2013,1/1/2014,3,2.81469988822937,2.82850003242493,2.79060006141663,772,
5/1/2013,2/1/2014,3,2.81640005111694,2.83899998664856,2.79789996147156,340,
5/1/2013,3/1/2014,3,2.81319999694824,2.83809995651245,2.79489994049072,1007,
5/1/2013,4/1/2014,3,2.80299997329712,2.83349990844727,2.77999997138977,396,
5/1/2013,5/1/2014,3,2.79419994354248,2.78010010719299,2.76850008964539,172,
5/1/2013,6/1/2014,3,2.78259992599487,2.7836000919342,2.76250004768372,915,
5/1/2013,7/1/2014,3,2.77959990501404,2.79060006141663,2.77850008010864,87,
5/1/2013,8/1/2014,3,2.77760004997253,2.78819990158081,2.75250005722046,20,
5/1/2013,9/1/2014,3,2.77410006523132,2.78430008888245,2.77049994468689,7,
5/1/2013,10/1/2014,3,2.76909995079041,2.77940011024475,2.76550006866455,12,
5/1/2013,11/1/2014,3,2.76309990882874,2.77379989624023,2.76550006866455,27,
5/1/2013,12/1/2014,3,2.75609993934631,2.76349997520447,2.7335000038147,312,
5/1/2013,1/1/2015,3,2.75460004806519,2.7600998878479,2.7564001083374,4,
5/1/2013,2/1/2015,3,2.74959993362427,,,0,
5/1/2013,3/1/2015,3,2.7435998916626,,,0,
5/1/2013,4/1/2015,3,2.73259997367859,,,0,
5/1/2013,5/1/2015,3,2.72510004043579,2.75999999046326,2.74499988555908,2,
5/1/2013,6/1/2015,3,2.71760010719299,,,0,
5/1/2013,7/1/2015,3,2.71259999275208,,,0,
5/1/2013,8/1/2015,3,2.70910000801086,,,0,
5/1/2013,9/1/2015,3,2.70609998703003,,,0,
5/1/2013,10/1/2015,3,2.70309996604919,,,0,
5/1/2013,11/1/2015,3,2.70059990882874,,,0,
5/1/2013,12/1/2015,3,2.69810009002686,,,0,
5/1/2013,1/1/2016,3,2.69930005073547,,,0,
5/1/2013,2/1/2016,3,2.69320011138916,,,0,
5/1/2013,3/1/2016,3,2.68370008468628,,,0,
5/1/2013,4/1/2016,3,2.66969990730286,,,0,
5/1/2013,5/1/2016,3,2.66269993782043,,,0,
5/1/2013,6/1/2016,3,2.6596999168396,,,0,
5/1/2013,7/1/2016,3,2.6596999168396,,,0,
5/1/2013,8/1/2016,3,2.6596999168396,,,0,
5/1/2013,9/1/2016,3,2.66070008277893,,,0,
5/1/2013,10/1/2016,3,2.66170001029968,,,0,
5/1/2013,11/1/2016,3,2.66370010375977,,,0,
5/1/2013,12/1/2016,3,2.66470003128052,,,0,
5/1/2013,1/1/2017,3,2.66470003128052,,,0,
5/1/2013,6/1/2013,4,2.71930003166199,2.79979991912842,2.68790006637573,69031,
5/1/2013,7/1/2013,4,2.70609998703003,2.77800011634827,2.67499995231628,33814,
5/1/2013,8/1/2013,4,2.68339991569519,2.7435998916626,2.65599989891052,13466,
5/1/2013,9/1/2013,4,2.65260004997253,2.70359992980957,2.62459993362427,9200,
5/1/2013,10/1/2013,4,2.50950002670288,2.57419991493225,2.48359990119934,5093,
5/1/2013,11/1/2013,4,2.48650002479553,2.5436999797821,2.45790004730225,3375,
5/1/2013,12/1/2013,4,2.47510004043579,2.52169990539551,2.4449999332428,5012,
5/1/2013,1/1/2014,4,2.4721999168396,2.47090005874634,2.45670008659363,944,
5/1/2013,2/1/2014,4,2.47650003433228,2.47650003433228,2.46000003814697,319,
5/1/2013,3/1/2014,4,2.48460006713867,2.48539996147156,2.47000002861023,758,
5/1/2013,4/1/2014,4,2.64860010147095,2.64499998092651,2.63750004768372,15,
5/1/2013,5/1/2014,4,2.64179992675781,,,2,
5/1/2013,6/1/2014,4,2.62700009346008,,,0,
5/1/2013,7/1/2014,4,2.60349988937378,,,0,
5/1/2013,8/1/2014,4,2.57550001144409,,,0,
5/1/2013,9/1/2014,4,2.5404999256134,,,0,
5/1/2013,10/1/2014,4,2.40799999237061,,,50,
5/1/2013,11/1/2014,4,2.38299989700317,,,0,
5/1/2013,12/1/2014,4,2.3659999370575,2.34669995307922,2.34579992294312,16,
5/1/2013,1/1/2015,4,2.36999988555908,,,0,
5/1/2013,2/1/2015,4,2.3814001083374,,,0,
5/1/2013,3/1/2015,4,2.39540004730225,,,0,
5/1/2013,4/1/2015,4,2.52539992332458,,,0,
5/1/2013,5/1/2015,4,2.52789998054504,,,0,
5/1/2013,6/1/2015,4,2.51290011405945,,,0,
5/1/2013,7/1/2015,4,2.49489998817444,,,0,
5/1/2013,8/1/2015,4,2.47589993476868,,,0,
5/1/2013,9/1/2015,4,2.45289993286133,,,0,
5/1/2013,10/1/2015,4,2.33290004730225,,,0,
5/1/2013,11/1/2015,4,2.30290007591248,,,0,
5/1/2013,12/1/2015,4,2.28290009498596,,,0,
5/1/2013,1/1/2016,4,2.28290009498596,,,0,
5/1/2013,2/1/2016,4,2.28489995002747,,,0,
5/1/2013,3/1/2016,4,2.28990006446838,,,0,
5/1/2013,4/1/2016,4,2.38989996910095,,,0,
5/1/2013,5/1/2016,4,2.38989996910095,,,0,
5/2/2013,6/1/2013,1,93.9899978637695,94.25,90.6500015258789,310709,
5/2/2013,7/1/2013,1,94.1999969482422,94.4499969482422,90.879997253418,83927,
5/2/2013,8/1/2013,1,94.1500015258789,94.3899993896484,90.9100036621094,50438,
5/2/2013,9/1/2013,1,93.8899993896484,94.0999984741211,90.5899963378906,35168,
5/2/2013,10/1/2013,1,93.5,93.6800003051758,90.3199996948242,19151,
5/2/2013,11/1/2013,1,93.0699996948242,93.25,89.9499969482422,11816,
5/2/2013,12/1/2013,1,92.629997253418,92.8499984741211,89.5500030517578,62145,
5/2/2013,1/1/2014,1,92.1699981689453,92.1699981689453,89.1699981689453,7222,
5/2/2013,2/1/2014,1,91.7399978637695,91.7799987792969,88.8199996948242,1443,
5/2/2013,3/1/2014,1,91.3399963378906,91.4000015258789,88.5,7953,
5/2/2013,4/1/2014,1,90.9700012207031,91.129997253418,88.2099990844727,2212,
5/2/2013,5/1/2014,1,90.6399993896484,,,1288,
5/2/2013,6/1/2014,1,90.3499984741211,90.3600006103516,87.6500015258789,9541,
5/2/2013,7/1/2014,1,90.0199966430664,,,714,
5/2/2013,8/1/2014,1,89.7099990844727,,,354,
5/2/2013,9/1/2014,1,89.4100036621094,,,599,
5/2/2013,10/1/2014,1,89.1399993896484,,,720,
5/2/2013,11/1/2014,1,88.9000015258789,,,413,
5/2/2013,12/1/2014,1,88.7200012207031,88.9000015258789,86.4000015258789,21353,
5/2/2013,1/1/2015,1,88.4199981689453,,,191,
5/2/2013,2/1/2015,1,88.1399993896484,,,51,
5/2/2013,3/1/2015,1,87.879997253418,,,9,
5/2/2013,4/1/2015,1,87.629997253418,,,34,
5/2/2013,5/1/2015,1,87.4100036621094,,,41,
5/2/2013,6/1/2015,1,87.2200012207031,85.75,85.7200012207031,272,
5/2/2013,7/1/2015,1,86.9899978637695,,,0,
5/2/2013,8/1/2015,1,86.7900009155273,,,0,
5/2/2013,9/1/2015,1,86.620002746582,,,0,
5/2/2013,10/1/2015,1,86.4800033569336,,,0,
5/2/2013,11/1/2015,1,86.379997253418,,,0,
5/2/2013,12/1/2015,1,86.3199996948242,86.3000030517578,84.75,6013,
5/2/2013,1/1/2016,1,86.1600036621094,,,0,
5/2/2013,2/1/2016,1,86,,,0,
5/2/2013,3/1/2016,1,85.8600006103516,,,0,
5/2/2013,4/1/2016,1,85.7300033569336,,,0,
5/2/2013,5/1/2016,1,85.620002746582,,,0,
5/2/2013,6/1/2016,1,85.5100021362305,,,353,
5/2/2013,7/1/2016,1,85.379997253418,,,0,
5/2/2013,8/1/2016,1,85.2799987792969,,,0,
5/2/2013,9/1/2016,1,85.2099990844727,,,0,
5/2/2013,10/1/2016,1,85.1800003051758,,,0,
5/2/2013,11/1/2016,1,85.1699981689453,,,0,
5/2/2013,12/1/2016,1,85.1800003051758,85.2699966430664,84.0599975585937,3274,
5/2/2013,1/1/2017,1,85.0800018310547,,,0,
5/2/2013,2/1/2017,1,84.9800033569336,,,0,
5/2/2013,3/1/2017,1,84.8899993896484,,,0,
5/2/2013,4/1/2017,1,84.8099975585938,,,0,
5/2/2013,5/1/2017,1,84.7399978637695,,,0,
5/2/2013,6/1/2017,1,84.6699981689453,,,0,
5/2/2013,7/1/2017,1,84.5899963378906,,,0,
5/2/2013,8/1/2017,1,84.5299987792969,,,0,
5/2/2013,9/1/2017,1,84.4800033569336,,,0,
5/2/2013,10/1/2017,1,84.4400024414063,,,0,
5/2/2013,11/1/2017,1,84.4199981689453,,,0,
5/2/2013,12/1/2017,1,84.4000015258789,84.4199981689453,83.1999969482422,509,
5/2/2013,1/1/2018,1,84.3099975585938,,,0,
5/2/2013,2/1/2018,1,84.2300033569336,,,0,
5/2/2013,3/1/2018,1,84.1600036621094,,,0,
5/2/2013,4/1/2018,1,84.0899963378906,,,0,
5/2/2013,5/1/2018,1,84.0199966430664,,,0,
5/2/2013,6/1/2018,1,83.9599990844727,,,0,
5/2/2013,7/1/2018,1,83.9000015258789,,,0,
5/2/2013,8/1/2018,1,83.8499984741211,,,0,
5/2/2013,9/1/2018,1,83.8000030517578,,,0,
5/2/2013,10/1/2018,1,83.7600021362305,,,0,
5/2/2013,11/1/2018,1,83.7300033569336,,,0,
5/2/2013,12/1/2018,1,83.6999969482422,83.5999984741211,82.5400009155274,195,
5/2/2013,6/1/2019,1,83.379997253418,,,0,
5/2/2013,12/1/2019,1,83.0599975585938,82.9300003051758,82.1999969482422,21,
5/2/2013,6/1/2020,1,82.8000030517578,,,0,
5/2/2013,12/1/2020,1,82.5299987792969,82.3000030517578,81.5,10,
5/2/2013,6/1/2021,1,82.4100036621094,,,0,
5/2/2013,12/1/2021,1,82.2799987792969,81.5500030517578,81.5500030517578,4,
5/2/2013,6/1/2013,3,2.85549998283386,2.85840010643005,2.78200006484985,57081,
5/2/2013,7/1/2013,3,2.85330009460449,2.85540008544922,2.78080010414124,23657,
5/2/2013,8/1/2013,3,2.85719990730286,2.85879993438721,2.78699994087219,11550,
5/2/2013,9/1/2013,3,2.8643000125885,2.86450004577637,2.79410004615784,8115,
5/2/2013,10/1/2013,3,2.87080001831055,2.87030005455017,2.80049991607666,4073,
5/2/2013,11/1/2013,3,2.87509989738464,2.87260007858276,2.80749988555908,2623,
5/2/2013,12/1/2013,3,2.87719988822937,2.87750005722046,2.80890011787415,8694,
5/2/2013,1/1/2014,3,2.8814001083374,2.87849998474121,2.81200003623962,902,
5/2/2013,2/1/2014,3,2.8824999332428,2.86299991607666,2.83209991455078,102,
5/2/2013,3/1/2014,3,2.87849998474121,2.84100008010864,2.83170008659363,107,
5/2/2013,4/1/2014,3,2.86719989776611,2.86800003051758,2.82030010223389,58,
5/2/2013,5/1/2014,3,2.8578999042511,,,31,
5/2/2013,6/1/2014,3,2.84590005874634,2.8445999622345,2.79739999771118,2186,
5/2/2013,7/1/2014,3,2.84240007400513,,,1,
5/2/2013,8/1/2014,3,2.83990001678467,,,0,
5/2/2013,9/1/2014,3,2.83590006828308,,,0,
5/2/2013,10/1/2014,3,2.83089995384216,,,0,
5/2/2013,11/1/2014,3,2.82489991188049,,,7,
5/2/2013,12/1/2014,3,2.81789994239807,,,11,
5/2/2013,1/1/2015,3,2.81640005111694,2.80299997329712,2.80299997329712,0,
5/2/2013,2/1/2015,3,2.81139993667603,2.79999995231628,2.79999995231628,0,
5/2/2013,3/1/2015,3,2.80539989471436,,,0,
5/2/2013,4/1/2015,3,2.79439997673035,,,0,
5/2/2013,5/1/2015,3,2.78690004348755,,,0,
5/2/2013,6/1/2015,3,2.77940011024475,,,0,
5/2/2013,7/1/2015,3,2.77439999580383,,,0,
5/2/2013,8/1/2015,3,2.77090001106262,,,0,
5/2/2013,9/1/2015,3,2.76789999008179,,,0,
5/2/2013,10/1/2015,3,2.76489996910095,,,0,
5/2/2013,11/1/2015,3,2.76239991188049,,,0,
5/2/2013,12/1/2015,3,2.75990009307861,,,0,
5/2/2013,1/1/2016,3,2.76110005378723,,,0,
5/2/2013,2/1/2016,3,2.75500011444092,,,0,
5/2/2013,3/1/2016,3,2.74550008773804,,,0,
5/2/2013,4/1/2016,3,2.73149991035461,,,0,
5/2/2013,5/1/2016,3,2.72449994087219,,,0,
5/2/2013,6/1/2016,3,2.72149991989136,,,0,
5/2/2013,7/1/2016,3,2.72149991989136,,,0,
5/2/2013,8/1/2016,3,2.72149991989136,,,0,
5/2/2013,9/1/2016,3,2.72250008583069,,,0,
5/2/2013,10/1/2016,3,2.72350001335144,,,0,
5/2/2013,11/1/2016,3,2.72550010681152,,,0,
5/2/2013,12/1/2016,3,2.72650003433228,,,0,
5/2/2013,1/1/2017,3,2.72650003433228,,,0,
5/2/2013,6/1/2013,4,2.78060007095337,2.78279995918274,2.70609998703003,68277,
5/2/2013,7/1/2013,4,2.76539993286133,2.76749992370605,2.69639992713928,37714,
5/2/2013,8/1/2013,4,2.74180006980896,2.74320006370544,2.67820000648499,19899,
5/2/2013,9/1/2013,4,2.7121000289917,2.71399998664856,2.64779996871948,13890,
5/2/2013,10/1/2013,4,2.57089996337891,2.57130002975464,2.50819993019104,6212,
5/2/2013,11/1/2013,4,2.54909992218018,2.55010008811951,2.48130011558533,3254,
5/2/2013,12/1/2013,4,2.53810000419617,2.5385000705719,2.46950006484985,4420,
5/2/2013,1/1/2014,4,2.53559994697571,2.51320004463196,2.47970008850098,811,
5/2/2013,2/1/2014,4,2.54010009765625,2.50200009346008,2.48839998245239,256,
5/2/2013,3/1/2014,4,2.5485999584198,,,210,
5/2/2013,4/1/2014,4,2.71359992027283,,,130,
5/2/2013,5/1/2014,4,2.70679998397827,,,0,
5/2/2013,6/1/2014,4,2.69199991226196,,,0,
5/2/2013,7/1/2014,4,2.66849994659424,,,0,
5/2/2013,8/1/2014,4,2.64050006866455,,,0,
5/2/2013,9/1/2014,4,2.60549998283386,,,0,
5/2/2013,10/1/2014,4,2.47300004959106,,,0,
5/2/2013,11/1/2014,4,2.44799995422363,,,0,
5/2/2013,12/1/2014,4,2.43099999427795,,,15,
5/2/2013,1/1/2015,4,2.43499994277954,,,0,
5/2/2013,2/1/2015,4,2.44639992713928,,,0,
5/2/2013,3/1/2015,4,2.4604001045227,,,0,
5/2/2013,4/1/2015,4,2.59039998054504,,,0,
5/2/2013,5/1/2015,4,2.5929000377655,,,0,
5/2/2013,6/1/2015,4,2.57789993286133,,,0,
5/2/2013,7/1/2015,4,2.5599000453949,,,0,
5/2/2013,8/1/2015,4,2.54089999198914,,,0,
5/2/2013,9/1/2015,4,2.51789999008179,,,0,
5/2/2013,10/1/2015,4,2.3979001045227,,,0,
5/2/2013,11/1/2015,4,2.36789989471436,,,0,
5/2/2013,12/1/2015,4,2.34789991378784,,,0,
5/2/2013,1/1/2016,4,2.34789991378784,,,0,
5/2/2013,2/1/2016,4,2.34990000724792,,,0,
5/2/2013,3/1/2016,4,2.35489988327026,,,0,
5/2/2013,4/1/2016,4,2.45490002632141,,,0,
5/2/2013,5/1/2016,4,2.45490002632141,,,0,
5/3/2013,6/1/2013,1,95.6100006103516,96.0400009155273,93.5599975585938,297386,
5/3/2013,7/1/2013,1,95.8199996948242,96.2300033569336,93.7699966430664,90520,
5/3/2013,8/1/2013,1,95.7399978637695,96.1399993896484,93.7399978637695,59485,
5/3/2013,9/1/2013,1,95.4300003051758,95.8499984741211,93.4700012207031,40876,
5/3/2013,10/1/2013,1,94.9800033569336,95.3600006103516,93.2399978637695,21857,
5/3/2013,11/1/2013,1,94.4899978637695,94.8499984741211,92.7600021362305,10565,
5/3/2013,12/1/2013,1,93.9800033569336,94.4100036621094,92.1699981689453,76130,
5/3/2013,1/1/2014,1,93.4599990844727,93.8399963378906,91.8099975585938,8904,
5/3/2013,2/1/2014,1,92.9800033569336,93.3099975585938,91.3300018310547,4115,
5/3/2013,3/1/2014,1,92.5299987792969,92.870002746582,90.9800033569336,9485,
5/3/2013,4/1/2014,1,92.0899963378906,92.3000030517578,90.7200012207031,2675,
5/3/2013,5/1/2014,1,91.7099990844727,91.9499969482422,90.9599990844727,1680,
5/3/2013,6/1/2014,1,91.379997253418,91.7799987792969,89.9700012207031,13864,
5/3/2013,7/1/2014,1,91,,,696,
5/3/2013,8/1/2014,1,90.6399993896484,,,182,
5/3/2013,9/1/2014,1,90.2900009155274,,,247,
5/3/2013,10/1/2014,1,89.9700012207031,,,394,
5/3/2013,11/1/2014,1,89.6900024414063,,,309,
5/3/2013,12/1/2014,1,89.4599990844727,89.9400024414063,88.3000030517578,36427,
5/3/2013,1/1/2015,1,89.1100006103516,,,339,
5/3/2013,2/1/2015,1,88.7900009155274,,,48,
5/3/2013,3/1/2015,1,88.4899978637695,,,72,
5/3/2013,4/1/2015,1,88.2099990844727,,,8,
5/3/2013,5/1/2015,1,87.9700012207031,,,0,
5/3/2013,6/1/2015,1,87.75,87.9400024414062,86.8600006103516,978,
5/3/2013,7/1/2015,1,87.4899978637695,,,0,
5/3/2013,8/1/2015,1,87.2699966430664,,,0,
5/3/2013,9/1/2015,1,87.0800018310547,,,0,
5/3/2013,10/1/2015,1,86.9199981689453,,,0,
5/3/2013,11/1/2015,1,86.8000030517578,,,0,
5/3/2013,12/1/2015,1,86.7200012207031,87.1999969482422,85.9700012207031,8973,
5/3/2013,1/1/2016,1,86.5299987792969,,,0,
5/3/2013,2/1/2016,1,86.3399963378906,,,0,
5/3/2013,3/1/2016,1,86.1699981689453,,,0,
5/3/2013,4/1/2016,1,86.0199966430664,,,0,
5/3/2013,5/1/2016,1,85.879997253418,,,0,
5/3/2013,6/1/2016,1,85.7399978637695,,,6,
5/3/2013,7/1/2016,1,85.5800018310547,,,0,
5/3/2013,8/1/2016,1,85.4499969482422,,,0,
5/3/2013,9/1/2016,1,85.3499984741211,,,0,
5/3/2013,10/1/2016,1,85.2900009155274,,,0,
5/3/2013,11/1/2016,1,85.2600021362305,,,0,
5/3/2013,12/1/2016,1,85.25,85.9800033569336,84.8499984741211,3439,
5/3/2013,1/1/2017,1,85.1399993896484,,,0,
5/3/2013,2/1/2017,1,85.0299987792969,,,0,
5/3/2013,3/1/2017,1,84.9300003051758,,,0,
5/3/2013,4/1/2017,1,84.8399963378906,,,0,
5/3/2013,5/1/2017,1,84.75,,,0,
5/3/2013,6/1/2017,1,84.6699981689453,,,0,
5/3/2013,7/1/2017,1,84.5699996948242,,,0,
5/3/2013,8/1/2017,1,84.5,,,0,
5/3/2013,9/1/2017,1,84.4400024414063,,,0,
5/3/2013,10/1/2017,1,84.3899993896484,,,0,
5/3/2013,11/1/2017,1,84.3499984741211,,,0,
5/3/2013,12/1/2017,1,84.3199996948242,85.0800018310547,83.9499969482422,669,
5/3/2013,1/1/2018,1,84.2300033569336,,,0,
5/3/2013,2/1/2018,1,84.1399993896484,,,0,
5/3/2013,3/1/2018,1,84.0599975585937,,,0,
5/3/2013,4/1/2018,1,83.9800033569336,,,0,
5/3/2013,5/1/2018,1,83.9100036621094,,,0,
5/3/2013,6/1/2018,1,83.8399963378906,,,0,
5/3/2013,7/1/2018,1,83.7699966430664,,,0,
5/3/2013,8/1/2018,1,83.7099990844727,,,0,
5/3/2013,9/1/2018,1,83.6600036621094,,,0,
5/3/2013,10/1/2018,1,83.6100006103516,,,0,
5/3/2013,11/1/2018,1,83.5699996948242,,,0,
5/3/2013,12/1/2018,1,83.5400009155273,84.2900009155273,83.5100021362305,93,
5/3/2013,6/1/2019,1,83.2200012207031,,,0,
5/3/2013,12/1/2019,1,82.9000015258789,83.4700012207031,82.9100036621094,5,
5/3/2013,6/1/2020,1,82.6399993896484,,,0,
5/3/2013,12/1/2020,1,82.370002746582,82.7399978637695,,0,
5/3/2013,6/1/2021,1,82.25,,,0,
5/3/2013,12/1/2021,1,82.120002746582,,,0,
5/3/2013,6/1/2013,3,2.88439989089966,2.90560007095337,2.84319996833801,57391,
5/3/2013,7/1/2013,3,2.88240003585815,2.90210008621216,2.84150004386902,22861,
5/3/2013,8/1/2013,3,2.88840007781982,2.9038999080658,2.84419989585876,12638,
5/3/2013,9/1/2013,3,2.896399974823,2.91000008583069,2.85170006752014,9788,
5/3/2013,10/1/2013,3,2.90319991111755,2.91499996185303,2.8585000038147,3993,
5/3/2013,11/1/2013,3,2.90720009803772,2.91680002212524,2.86129999160767,3109,
5/3/2013,12/1/2013,3,2.90869998931885,2.92000007629395,2.86310005187988,7406,
5/3/2013,1/1/2014,3,2.91249990463257,2.92179989814758,2.86929988861084,855,
5/3/2013,2/1/2014,3,2.91310000419617,2.91449999809265,2.90050005912781,215,
5/3/2013,3/1/2014,3,2.90790009498596,,,980,
5/3/2013,4/1/2014,3,2.89580011367798,,,71,
5/3/2013,5/1/2014,3,2.88610005378723,2.89000010490417,2.89000010490417,31,
5/3/2013,6/1/2014,3,2.87380003929138,2.87409996986389,2.8610999584198,537,
5/3/2013,7/1/2014,3,2.86980009078979,,,0,
5/3/2013,8/1/2014,3,2.86680006980896,,,0,
5/3/2013,9/1/2014,3,2.86279988288879,,,0,
5/3/2013,10/1/2014,3,2.85780000686646,,,0,
5/3/2013,11/1/2014,3,2.85179996490479,,,0,
5/3/2013,12/1/2014,3,2.84479999542236,,,0,
5/3/2013,1/1/2015,3,2.84330010414124,,,0,
5/3/2013,2/1/2015,3,2.83829998970032,,,0,
5/3/2013,3/1/2015,3,2.83229994773865,,,0,
5/3/2013,4/1/2015,3,2.82130002975464,,,0,
5/3/2013,5/1/2015,3,2.81380009651184,,,0,
5/3/2013,6/1/2015,3,2.80629992485046,,,0,
5/3/2013,7/1/2015,3,2.80130004882812,,,0,
5/3/2013,8/1/2015,3,2.79780006408691,,,0,
5/3/2013,9/1/2015,3,2.79480004310608,,,0,
5/3/2013,10/1/2015,3,2.79180002212524,,,0,
5/3/2013,11/1/2015,3,2.78929996490479,,,0,
5/3/2013,12/1/2015,3,2.78679990768433,,,0,
5/3/2013,1/1/2016,3,2.78800010681152,,,0,
5/3/2013,2/1/2016,3,2.78189992904663,,,0,
5/3/2013,3/1/2016,3,2.77239990234375,,,0,
5/3/2013,4/1/2016,3,2.75839996337891,,,0,
5/3/2013,5/1/2016,3,2.75139999389648,,,0,
5/3/2013,6/1/2016,3,2.74839997291565,,,0,
5/3/2013,7/1/2016,3,2.7474000453949,,,0,
5/3/2013,8/1/2016,3,2.74640011787415,,,0,
5/3/2013,9/1/2016,3,2.74640011787415,,,0,
5/3/2013,10/1/2016,3,2.74640011787415,,,0,
5/3/2013,11/1/2016,3,2.7474000453949,,,0,
5/3/2013,12/1/2016,3,2.7474000453949,,,0,
5/3/2013,1/1/2017,3,2.7474000453949,,,0,
5/3/2013,6/1/2013,4,2.82540011405945,2.8345000743866,2.76300001144409,58088,
5/3/2013,7/1/2013,4,2.80719995498657,2.8150999546051,2.74950003623962,28713,
5/3/2013,8/1/2013,4,2.78169989585876,2.78929996490479,2.73489999771118,18288,
5/3/2013,9/1/2013,4,2.75149989128113,2.75869989395142,2.7046000957489,10034,
5/3/2013,10/1/2013,4,2.61010003089905,2.6143000125885,2.56750011444092,6007,
5/3/2013,11/1/2013,4,2.58669996261597,2.59310007095337,2.53959989547729,3774,
5/3/2013,12/1/2013,4,2.57419991493225,2.58119988441467,2.53150010108948,4073,
5/3/2013,1/1/2014,4,2.57089996337891,2.57459998130798,2.55749988555908,1188,
5/3/2013,2/1/2014,4,2.57470011711121,2.57750010490417,2.56180000305176,105,
5/3/2013,3/1/2014,4,2.58299994468689,,,555,
5/3/2013,4/1/2014,4,2.74699997901916,,,51,
5/3/2013,5/1/2014,4,2.74000000953674,,,53,
5/3/2013,6/1/2014,4,2.72550010681152,,,50,
5/3/2013,7/1/2014,4,2.70199990272522,,,0,
5/3/2013,8/1/2014,4,2.67400002479553,,,0,
5/3/2013,9/1/2014,4,2.63899993896484,,,0,
5/3/2013,10/1/2014,4,2.50650000572205,,,0,
5/3/2013,11/1/2014,4,2.48149991035461,,,0,
5/3/2013,12/1/2014,4,2.46449995040894,2.44740009307861,2.42309999465942,27,
5/3/2013,1/1/2015,4,2.46849989891052,,,0,
5/3/2013,2/1/2015,4,2.47989988327026,,,0,
5/3/2013,3/1/2015,4,2.49390006065369,,,0,
5/3/2013,4/1/2015,4,2.62389993667603,,,0,
5/3/2013,5/1/2015,4,2.62639999389648,,,0,
5/3/2013,6/1/2015,4,2.61139988899231,,,0,
5/3/2013,7/1/2015,4,2.59340000152588,,,0,
5/3/2013,8/1/2015,4,2.57439994812012,,,0,
5/3/2013,9/1/2015,4,2.55139994621277,,,0,
5/3/2013,10/1/2015,4,2.43140006065369,,,0,
5/3/2013,11/1/2015,4,2.40140008926392,,,0,
5/3/2013,12/1/2015,4,2.3814001083374,,,0,
5/3/2013,1/1/2016,4,2.3814001083374,,,0,
5/3/2013,2/1/2016,4,2.38339996337891,,,0,
5/3/2013,3/1/2016,4,2.38840007781982,,,0,
5/3/2013,4/1/2016,4,2.48839998245239,,,0,
5/3/2013,5/1/2016,4,2.48839998245239,,,0,
5/6/2013,6/1/2013,1,96.1600036621094,97.1699981689453,94.8499984741211,271092,
5/6/2013,7/1/2013,1,96.3899993896484,97.379997253418,95.1100006103516,105159,
5/6/2013,8/1/2013,1,96.379997253418,97.2799987792969,95.0899963378906,74427,
5/6/2013,9/1/2013,1,96.1100006103516,97,94.9499969482422,41260,
5/6/2013,10/1/2013,1,95.6699981689453,96.4800033569336,94.5100021362305,21485,
5/6/2013,11/1/2013,1,95.1800003051758,95.9899978637695,94.0500030517578,11767,
5/6/2013,12/1/2013,1,94.6600036621094,95.5,93.4700012207031,60415,
5/6/2013,1/1/2014,1,94.129997253418,94.9400024414063,93.0199966430664,5867,
5/6/2013,2/1/2014,1,93.629997253418,94.4199981689453,92.7300033569336,1909,
5/6/2013,3/1/2014,1,93.1600036621094,93.9499969482422,92.3099975585938,7284,
5/6/2013,4/1/2014,1,92.6999969482422,93.4499969482422,91.9599990844727,993,
5/6/2013,5/1/2014,1,92.3000030517578,,,697,
5/6/2013,6/1/2014,1,91.9599990844727,92.6999969482422,91.1999969482422,8657,
5/6/2013,7/1/2014,1,91.5699996948242,,,870,
5/6/2013,8/1/2014,1,91.1999969482422,,,298,
5/6/2013,9/1/2014,1,90.8399963378906,,,713,
5/6/2013,10/1/2014,1,90.5100021362305,,,314,
5/6/2013,11/1/2014,1,90.2200012207031,,,430,
5/6/2013,12/1/2014,1,89.9800033569336,90.8099975585938,89.1999969482422,21596,
5/6/2013,1/1/2015,1,89.620002746582,,,277,
5/6/2013,2/1/2015,1,89.2900009155273,,,536,
5/6/2013,3/1/2015,1,88.9700012207031,,,32,
5/6/2013,4/1/2015,1,88.6800003051758,,,35,
5/6/2013,5/1/2015,1,88.4199981689453,,,26,
5/6/2013,6/1/2015,1,88.1900024414063,88.7099990844727,88.1699981689453,1471,
5/6/2013,7/1/2015,1,87.9199981689453,,,20,
5/6/2013,8/1/2015,1,87.6800003051758,,,10,
5/6/2013,9/1/2015,1,87.4800033569336,,,0,
5/6/2013,10/1/2015,1,87.3099975585938,,,0,
5/6/2013,11/1/2015,1,87.1699981689453,,,0,
5/6/2013,12/1/2015,1,87.0800018310547,87.7900009155274,86.5800018310547,4520,
5/6/2013,1/1/2016,1,86.870002746582,,,0,
5/6/2013,2/1/2016,1,86.6699981689453,86.5,,0,
5/6/2013,3/1/2016,1,86.4800033569336,86.5,,0,
5/6/2013,4/1/2016,1,86.3099975585937,,,0,
5/6/2013,5/1/2016,1,86.1500015258789,,,0,
5/6/2013,6/1/2016,1,86,,,0,
5/6/2013,7/1/2016,1,85.8199996948242,,,0,
5/6/2013,8/1/2016,1,85.6800003051758,,,0,
5/6/2013,9/1/2016,1,85.5599975585938,,,0,
5/6/2013,10/1/2016,1,85.4800033569336,,,0,
5/6/2013,11/1/2016,1,85.4400024414062,,,0,
5/6/2013,12/1/2016,1,85.4100036621094,86.0299987792969,85.0999984741211,1900,
5/6/2013,1/1/2017,1,85.2900009155274,,,0,
5/6/2013,2/1/2017,1,85.1800003051758,,,0,
5/6/2013,3/1/2017,1,85.0800018310547,,,0,
5/6/2013,4/1/2017,1,84.9899978637695,,,0,
5/6/2013,5/1/2017,1,84.9000015258789,,,0,
5/6/2013,6/1/2017,1,84.8199996948242,,,0,
5/6/2013,7/1/2017,1,84.7200012207031,,,0,
5/6/2013,8/1/2017,1,84.6399993896484,,,0,
5/6/2013,9/1/2017,1,84.5800018310547,,,0,
5/6/2013,10/1/2017,1,84.5299987792969,,,0,
5/6/2013,11/1/2017,1,84.4899978637695,,,0,
5/6/2013,12/1/2017,1,84.4599990844727,85.0899963378906,84.1100006103516,321,
5/6/2013,1/1/2018,1,84.370002746582,,,0,
5/6/2013,2/1/2018,1,84.2799987792969,,,0,
5/6/2013,3/1/2018,1,84.1999969482422,,,0,
5/6/2013,4/1/2018,1,84.120002746582,,,0,
5/6/2013,5/1/2018,1,84.0500030517578,,,0,
5/6/2013,6/1/2018,1,83.9800033569336,,,0,
5/6/2013,7/1/2018,1,83.9100036621094,,,0,
5/6/2013,8/1/2018,1,83.8499984741211,,,0,
5/6/2013,9/1/2018,1,83.8000030517578,,,0,
5/6/2013,10/1/2018,1,83.75,,,0,
5/6/2013,11/1/2018,1,83.7099990844727,,,0,
5/6/2013,12/1/2018,1,83.6800003051758,84.2699966430664,83.4400024414063,27,
5/6/2013,6/1/2019,1,83.3600006103516,,,0,
5/6/2013,12/1/2019,1,83.0400009155273,83.4899978637695,,0,
5/6/2013,6/1/2020,1,82.7799987792969,,,0,
5/6/2013,12/1/2020,1,82.5100021362305,82.75,,0,
5/6/2013,6/1/2021,1,82.3899993896484,,,0,
5/6/2013,12/1/2021,1,82.2600021362305,,,0,
5/6/2013,6/1/2013,3,2.92020010948181,2.92260003089905,2.8717999458313,49491,
5/6/2013,7/1/2013,3,2.91589999198914,2.91880011558533,2.87019991874695,21289,
5/6/2013,8/1/2013,3,2.92170000076294,2.92350006103516,2.87739992141724,8753,
5/6/2013,9/1/2013,3,2.93029999732971,2.93269991874695,2.88619995117187,6661,
5/6/2013,10/1/2013,3,2.93759989738464,2.93700003623962,2.89490008354187,3673,
5/6/2013,11/1/2013,3,2.94169998168945,2.93779993057251,2.89930009841919,2428,
5/6/2013,12/1/2013,3,2.94289994239807,2.9449999332428,2.89919996261597,5531,
5/6/2013,1/1/2014,3,2.94630002975464,2.94689989089966,2.90560007095337,506,
5/6/2013,2/1/2014,3,2.94670009613037,2.94210004806519,2.90590000152588,140,
5/6/2013,3/1/2014,3,2.94120001792908,2.93860006332397,2.92919993400574,202,
5/6/2013,4/1/2014,3,2.92890000343323,2.9293999671936,2.89050006866455,152,
5/6/2013,5/1/2014,3,2.91910004615784,2.91000008583069,2.87949991226196,30,
5/6/2013,6/1/2014,3,2.90659999847412,2.90560007095337,2.86719989776611,189,
5/6/2013,7/1/2014,3,2.90260004997253,2.89000010490417,2.86949992179871,11,
5/6/2013,8/1/2014,3,2.8996000289917,2.88499999046326,,1,
5/6/2013,9/1/2014,3,2.89560008049011,2.88499999046326,,0,
5/6/2013,10/1/2014,3,2.89059996604919,2.88000011444092,,7,
5/6/2013,11/1/2014,3,2.88459992408752,,,7,
5/6/2013,12/1/2014,3,2.8775999546051,,,118,
5/6/2013,1/1/2015,3,2.87409996986389,,,0,
5/6/2013,2/1/2015,3,2.86809992790222,,,0,
5/6/2013,3/1/2015,3,2.86010003089905,,,0,
5/6/2013,4/1/2015,3,2.84260010719299,,,0,
5/6/2013,5/1/2015,3,2.82509994506836,,,0,
5/6/2013,6/1/2015,3,2.8076000213623,,,16,
5/6/2013,7/1/2015,3,2.80259990692139,,,0,
5/6/2013,8/1/2015,3,2.79909992218018,,,0,
5/6/2013,9/1/2015,3,2.79609990119934,,,0,
5/6/2013,10/1/2015,3,2.79310011863708,,,0,
5/6/2013,11/1/2015,3,2.79060006141663,,,0,
5/6/2013,12/1/2015,3,2.78810000419617,,,0,
5/6/2013,1/1/2016,3,2.78929996490479,,,0,
5/6/2013,2/1/2016,3,2.78320002555847,,,0,
5/6/2013,3/1/2016,3,2.77369999885559,,,0,
5/6/2013,4/1/2016,3,2.75970005989075,,,0,
5/6/2013,5/1/2016,3,2.75270009040833,,,0,
5/6/2013,6/1/2016,3,2.74970006942749,,,0,
5/6/2013,7/1/2016,3,2.74869990348816,,,0,
5/6/2013,8/1/2016,3,2.74769997596741,,,0,
5/6/2013,9/1/2016,3,2.74769997596741,,,0,
5/6/2013,10/1/2016,3,2.74769997596741,,,0,
5/6/2013,11/1/2016,3,2.74869990348816,,,0,
5/6/2013,12/1/2016,3,2.74869990348816,,,0,
5/6/2013,1/1/2017,3,2.74869990348816,,,0,
5/6/2013,6/1/2013,4,2.86570000648499,2.86929988861084,2.80509996414185,51182,
5/6/2013,7/1/2013,4,2.84990000724792,2.85269999504089,2.78870010375977,27272,
5/6/2013,8/1/2013,4,2.82419991493225,2.82599997520447,2.76579999923706,13117,
5/6/2013,9/1/2013,4,2.79239988327026,2.7943000793457,2.73499989509583,9300,
5/6/2013,10/1/2013,4,2.65050005912781,2.64779996871948,2.59879994392395,6533,
5/6/2013,11/1/2013,4,2.62430000305176,2.6256000995636,2.57299995422363,4736,
5/6/2013,12/1/2013,4,2.60940003395081,2.61120009422302,2.56139993667603,4459,
5/6/2013,1/1/2014,4,2.60450005531311,2.60489988327026,2.56699991226196,1284,
5/6/2013,2/1/2014,4,2.60829997062683,,,555,
5/6/2013,3/1/2014,4,2.61680006980896,,,564,
5/6/2013,4/1/2014,4,2.77830004692078,,,670,
5/6/2013,5/1/2014,4,2.77080011367798,,,23,
5/6/2013,6/1/2014,4,2.75500011444092,,,4,
5/6/2013,7/1/2014,4,2.72819995880127,,,4,
5/6/2013,8/1/2014,4,2.69770002365112,,,6,
5/6/2013,9/1/2014,4,2.66219997406006,,,6,
5/6/2013,10/1/2014,4,2.52419996261597,,,6,
5/6/2013,11/1/2014,4,2.49720001220703,,,6,
5/6/2013,12/1/2014,4,2.47720003128052,2.47909998893738,2.45359992980957,13,
5/6/2013,1/1/2015,4,2.4811999797821,,,0,
5/6/2013,2/1/2015,4,2.49259996414185,,,0,
5/6/2013,3/1/2015,4,2.50659990310669,,,0,
5/6/2013,4/1/2015,4,2.63660001754761,,,0,
5/6/2013,5/1/2015,4,2.63910007476807,,,0,
5/6/2013,6/1/2015,4,2.62409996986389,,,0,
5/6/2013,7/1/2015,4,2.60610008239746,,,0,
5/6/2013,8/1/2015,4,2.5871000289917,,,0,
5/6/2013,9/1/2015,4,2.56410002708435,,,0,
5/6/2013,10/1/2015,4,2.44409990310669,,,0,
5/6/2013,11/1/2015,4,2.41409993171692,,,0,
5/6/2013,12/1/2015,4,2.39409995079041,,,0,
5/6/2013,1/1/2016,4,2.39409995079041,,,0,
5/6/2013,2/1/2016,4,2.39610004425049,,,0,
5/6/2013,3/1/2016,4,2.40109992027283,,,0,
5/6/2013,4/1/2016,4,2.50110006332397,,,0,
5/6/2013,5/1/2016,4,2.50110006332397,,,0,
5/7/2013,6/1/2013,1,95.620002746582,96.2600021362305,94.9199981689453,259552,
5/7/2013,7/1/2013,1,95.8600006103516,96.4899978637695,95.1699981689453,102536,
5/7/2013,8/1/2013,1,95.8300018310547,96.4700012207031,95.1600036621094,61067,
5/7/2013,9/1/2013,1,95.5899963378906,96.1699981689453,94.9599990844727,34193,
5/7/2013,10/1/2013,1,95.1999969482422,95.6699981689453,94.5699996948242,12734,
5/7/2013,11/1/2013,1,94.7300033569336,95.2200012207031,94.120002746582,8484,
5/7/2013,12/1/2013,1,94.2300033569336,94.6999969482422,93.5800018310547,44623,
5/7/2013,1/1/2014,1,93.7200012207031,94.1600036621094,93.129997253418,4587,
5/7/2013,2/1/2014,1,93.2300033569336,93.4400024414063,92.9199981689453,1767,
5/7/2013,3/1/2014,1,92.7699966430664,93.0500030517578,92.4599990844727,4071,
5/7/2013,4/1/2014,1,92.3199996948242,92.5,91.7799987792969,927,
5/7/2013,5/1/2014,1,91.9300003051758,91.5400009155274,91.5400009155274,1011,
5/7/2013,6/1/2014,1,91.5999984741211,91.9599990844727,91.129997253418,10632,
5/7/2013,7/1/2014,1,91.2200012207031,,,713,
5/7/2013,8/1/2014,1,90.8499984741211,,,899,
5/7/2013,9/1/2014,1,90.4899978637695,,,1007,
5/7/2013,10/1/2014,1,90.1600036621094,,,236,
5/7/2013,11/1/2014,1,89.870002746582,,,210,
5/7/2013,12/1/2014,1,89.629997253418,89.9499969482422,89.1600036621094,17143,
5/7/2013,1/1/2015,1,89.2699966430664,,,71,
5/7/2013,2/1/2015,1,88.9400024414062,,,51,
5/7/2013,3/1/2015,1,88.629997253418,,,747,
5/7/2013,4/1/2015,1,88.3499984741211,,,0,
5/7/2013,5/1/2015,1,88.0999984741211,,,0,
5/7/2013,6/1/2015,1,87.879997253418,87.9000015258789,87.6800003051758,2733,
5/7/2013,7/1/2015,1,87.620002746582,,,0,
5/7/2013,8/1/2015,1,87.3899993896484,,,0,
5/7/2013,9/1/2015,1,87.1999969482422,,,500,
5/7/2013,10/1/2015,1,87.0400009155273,,,0,
5/7/2013,11/1/2015,1,86.9100036621094,,,300,
5/7/2013,12/1/2015,1,86.8300018310547,87.0999984741211,86.5899963378906,5746,
5/7/2013,1/1/2016,1,86.629997253418,86.5,86.5,320,
5/7/2013,2/1/2016,1,86.4400024414062,86.5,86.3300018310547,17,
5/7/2013,3/1/2016,1,86.25,86.5,86.25,15,
5/7/2013,4/1/2016,1,86.0899963378906,,,0,
5/7/2013,5/1/2016,1,85.9400024414063,,,0,
5/7/2013,6/1/2016,1,85.8000030517578,,,50,
5/7/2013,7/1/2016,1,85.629997253418,,,0,
5/7/2013,8/1/2016,1,85.4899978637695,,,0,
5/7/2013,9/1/2016,1,85.379997253418,,,0,
5/7/2013,10/1/2016,1,85.3099975585937,,,0,
5/7/2013,11/1/2016,1,85.2699966430664,,,0,
5/7/2013,12/1/2016,1,85.25,85.4899978637695,84.9199981689453,1411,
5/7/2013,1/1/2017,1,85.1399993896484,,,0,
5/7/2013,2/1/2017,1,85.0400009155274,,,0,
5/7/2013,3/1/2017,1,84.9499969482422,,,0,
5/7/2013,4/1/2017,1,84.870002746582,,,0,
5/7/2013,5/1/2017,1,84.8000030517578,,,0,
5/7/2013,6/1/2017,1,84.7300033569336,,,0,
5/7/2013,7/1/2017,1,84.6399993896484,,,0,
5/7/2013,8/1/2017,1,84.5699996948242,,,0,
5/7/2013,9/1/2017,1,84.5199966430664,,,0,
5/7/2013,10/1/2017,1,84.4899978637695,,,0,
5/7/2013,11/1/2017,1,84.4599990844727,,,0,
5/7/2013,12/1/2017,1,84.4400024414063,84.6999969482422,84.0899963378906,265,
5/7/2013,1/1/2018,1,84.3600006103516,,,0,
5/7/2013,2/1/2018,1,84.2799987792969,,,0,
5/7/2013,3/1/2018,1,84.2099990844727,,,0,
5/7/2013,4/1/2018,1,84.1399993896484,,,0,
5/7/2013,5/1/2018,1,84.0800018310547,,,0,
5/7/2013,6/1/2018,1,84.0199966430664,,,0,
5/7/2013,7/1/2018,1,83.9700012207031,,,0,
5/7/2013,8/1/2018,1,83.9199981689453,,,0,
5/7/2013,9/1/2018,1,83.879997253418,,,0,
5/7/2013,10/1/2018,1,83.8399963378906,,,0,
5/7/2013,11/1/2018,1,83.8099975585937,,,0,
5/7/2013,12/1/2018,1,83.7900009155274,83.9499969482422,83.4599990844727,31,
5/7/2013,6/1/2019,1,83.4700012207031,,,0,
5/7/2013,12/1/2019,1,83.1500015258789,83.2699966430664,82.9400024414062,0,
5/7/2013,6/1/2020,1,82.8899993896484,,,0,
5/7/2013,12/1/2020,1,82.620002746582,82.5299987792969,,0,
5/7/2013,6/1/2021,1,82.5,,,0,
5/7/2013,12/1/2021,1,82.370002746582,,,0,
5/7/2013,6/1/2013,3,2.92770004272461,2.94740009307861,2.9070999622345,62455,
5/7/2013,7/1/2013,3,2.92030000686646,2.94000005722046,2.9021999835968,33377,
5/7/2013,8/1/2013,3,2.92219996452332,2.94269990921021,2.90820002555847,19655,
5/7/2013,9/1/2013,3,2.92720007896423,2.94770002365112,2.91560006141663,12194,
5/7/2013,10/1/2013,3,2.93219995498657,2.95169997215271,2.92199993133545,5517,
5/7/2013,11/1/2013,3,2.93479990959167,2.95549988746643,2.92490005493164,3510,
5/7/2013,12/1/2013,3,2.93479990959167,2.95549988746643,2.92529988288879,12235,
5/7/2013,1/1/2014,3,2.93720006942749,2.94930005073547,2.9349000453949,1092,
5/7/2013,2/1/2014,3,2.93650007247925,2.95120000839233,2.92779994010925,254,
5/7/2013,3/1/2014,3,2.93020009994507,2.94120001792908,2.93779993057251,305,
5/7/2013,4/1/2014,3,2.91700005531311,2.92490005493164,2.92490005493164,190,
5/7/2013,5/1/2014,3,2.90639996528625,2.92549991607666,2.90400004386902,92,
5/7/2013,6/1/2014,3,2.89299988746643,2.90869998931885,2.88299989700317,195,
5/7/2013,7/1/2014,3,2.88750004768372,2.89000010490417,2.89000010490417,38,
5/7/2013,8/1/2014,3,2.88299989700317,2.88499999046326,2.88499999046326,17,
5/7/2013,9/1/2014,3,2.87750005722046,2.89750003814697,2.88499999046326,2,
5/7/2013,10/1/2014,3,2.87100005149841,2.88000011444092,2.88000011444092,9,
5/7/2013,11/1/2014,3,2.86350011825562,,,18,
5/7/2013,12/1/2014,3,2.85500001907349,2.87849998474121,2.87849998474121,151,
5/7/2013,1/1/2015,3,2.8510000705719,,,29,
5/7/2013,2/1/2015,3,2.84500002861023,,,0,
5/7/2013,3/1/2015,3,2.83699989318848,,,0,
5/7/2013,4/1/2015,3,2.81949996948242,,,0,
5/7/2013,5/1/2015,3,2.80200004577637,,,0,
5/7/2013,6/1/2015,3,2.78449988365173,,,0,
5/7/2013,7/1/2015,3,2.77950000762939,,,0,
5/7/2013,8/1/2015,3,2.77600002288818,,,0,
5/7/2013,9/1/2015,3,2.77300000190735,,,0,
5/7/2013,10/1/2015,3,2.76999998092651,,,0,
5/7/2013,11/1/2015,3,2.76749992370605,,,0,
5/7/2013,12/1/2015,3,2.76500010490417,,,0,
5/7/2013,1/1/2016,3,2.76620006561279,,,0,
5/7/2013,2/1/2016,3,2.7600998878479,,,0,
5/7/2013,3/1/2016,3,2.7506000995636,,,0,
5/7/2013,4/1/2016,3,2.73659992218018,,,0,
5/7/2013,5/1/2016,3,2.72959995269775,,,0,
5/7/2013,6/1/2016,3,2.72659993171692,,,0,
5/7/2013,7/1/2016,3,2.72560000419617,,,0,
5/7/2013,8/1/2016,3,2.72460007667541,,,0,
5/7/2013,9/1/2016,3,2.72460007667541,,,0,
5/7/2013,10/1/2016,3,2.72460007667541,,,0,
5/7/2013,11/1/2016,3,2.72560000419617,,,0,
5/7/2013,12/1/2016,3,2.72560000419617,,,0,
5/7/2013,1/1/2017,3,2.72560000419617,,,0,
5/7/2013,6/1/2013,4,2.83340001106262,2.86520004272461,2.82109999656677,56004,
5/7/2013,7/1/2013,4,2.8215000629425,2.84879994392395,2.81019997596741,28035,
5/7/2013,8/1/2013,4,2.79909992218018,2.82590007781982,2.7904999256134,11732,
5/7/2013,9/1/2013,4,2.76950001716614,2.79690003395081,2.76090002059937,9917,
5/7/2013,10/1/2013,4,2.63070011138916,2.65569996833801,2.62190008163452,6130,
5/7/2013,11/1/2013,4,2.60689997673035,2.63120007514954,2.60450005531311,3518,
5/7/2013,12/1/2013,4,2.59419989585876,2.61789989471436,2.58800005912781,4075,
5/7/2013,1/1/2014,4,2.59209990501404,2.60489988327026,2.59080004692078,451,
5/7/2013,2/1/2014,4,2.59820008277893,2.61619997024536,2.59730005264282,193,
5/7/2013,3/1/2014,4,2.60859990119934,,,85,
5/7/2013,4/1/2014,4,2.77259993553162,,,24,
5/7/2013,5/1/2014,4,2.76679992675781,,,20,
5/7/2013,6/1/2014,4,2.75430011749268,2.75600004196167,2.74009990692139,312,
5/7/2013,7/1/2014,4,2.72779989242554,,,0,
5/7/2013,8/1/2014,4,2.69670009613037,,,0,
5/7/2013,9/1/2014,4,2.66059994697571,,,0,
5/7/2013,10/1/2014,4,2.5220000743866,,,50,
5/7/2013,11/1/2014,4,2.49440002441406,,,75,
5/7/2013,12/1/2014,4,2.47379994392395,2.47550010681152,2.46429991722107,47,
5/7/2013,1/1/2015,4,2.47779989242554,,,0,
5/7/2013,2/1/2015,4,2.48920011520386,,,0,
5/7/2013,3/1/2015,4,2.5032000541687,,,0,
5/7/2013,4/1/2015,4,2.63319993019104,,,0,
5/7/2013,5/1/2015,4,2.6356999874115,,,0,
5/7/2013,6/1/2015,4,2.62069988250732,,,0,
5/7/2013,7/1/2015,4,2.60269999504089,,,0,
5/7/2013,8/1/2015,4,2.58369994163513,,,0,
5/7/2013,9/1/2015,4,2.56069993972778,,,0,
5/7/2013,10/1/2015,4,2.4407000541687,,,0,
5/7/2013,11/1/2015,4,2.41070008277893,,,0,
5/7/2013,12/1/2015,4,2.39070010185242,,,0,
5/7/2013,1/1/2016,4,2.39070010185242,,,0,
5/7/2013,2/1/2016,4,2.39269995689392,,,0,
5/7/2013,3/1/2016,4,2.39770007133484,,,0,
5/7/2013,4/1/2016,4,2.49769997596741,,,0,
5/7/2013,5/1/2016,4,2.49769997596741,,,0,
5/8/2013,6/1/2013,1,96.620002746582,96.7699966430664,95.2399978637695,276285,
5/8/2013,7/1/2013,1,96.8499984741211,96.9899978637695,95.4700012207031,113685,
5/8/2013,8/1/2013,1,96.7699966430664,96.9000015258789,95.4499969482422,70302,
5/8/2013,9/1/2013,1,96.4700012207031,96.5899963378906,95.2300033569336,63837,
5/8/2013,10/1/2013,1,96.0199966430664,96.1100006103516,94.8099975585938,25586,
5/8/2013,11/1/2013,1,95.5,95.5899963378906,94.3600006103516,13612,
5/8/2013,12/1/2013,1,94.9700012207031,95.0999984741211,93.8499984741211,62716,
5/8/2013,1/1/2014,1,94.4199981689453,94.4700012207031,93.3899993896484,7649,
5/8/2013,2/1/2014,1,93.9000015258789,93.9199981689453,92.8899993896484,2484,
5/8/2013,3/1/2014,1,93.4100036621094,93.5199966430664,92.4499969482422,5906,
5/8/2013,4/1/2014,1,92.9300003051758,92.9800033569336,92.0100021362305,3204,
5/8/2013,5/1/2014,1,92.5199966430664,,,3383,
5/8/2013,6/1/2014,1,92.1699981689453,92.25,91.3300018310547,13484,
5/8/2013,7/1/2014,1,91.7799987792969,,,1835,
5/8/2013,8/1/2014,1,91.4000015258789,,,1215,
5/8/2013,9/1/2014,1,91.0299987792969,,,1366,
5/8/2013,10/1/2014,1,90.6900024414063,,,1087,
5/8/2013,11/1/2014,1,90.3899993896484,,,1164,
5/8/2013,12/1/2014,1,90.1399993896484,90.3000030517578,89.370002746582,26318,
5/8/2013,1/1/2015,1,89.7699966430664,,,304,
5/8/2013,2/1/2015,1,89.4300003051758,,,150,
5/8/2013,3/1/2015,1,89.1100006103516,,,34,
5/8/2013,4/1/2015,1,88.8099975585937,,,150,
5/8/2013,5/1/2015,1,88.5500030517578,,,175,
5/8/2013,6/1/2015,1,88.3199996948242,88.0299987792969,87.7799987792969,756,
5/8/2013,7/1/2015,1,88.0500030517578,,,0,
5/8/2013,8/1/2015,1,87.8099975585937,,,0,
5/8/2013,9/1/2015,1,87.5999984741211,,,25,
5/8/2013,10/1/2015,1,87.4300003051758,,,0,
5/8/2013,11/1/2015,1,87.2900009155273,,,0,
5/8/2013,12/1/2015,1,87.1999969482422,87.1399993896484,86.6600036621094,5467,
5/8/2013,1/1/2016,1,86.9899978637695,,,0,
5/8/2013,2/1/2016,1,86.7799987792969,,,4,
5/8/2013,3/1/2016,1,86.5800018310547,,,0,
5/8/2013,4/1/2016,1,86.4000015258789,,,0,
5/8/2013,5/1/2016,1,86.2399978637695,,,0,
5/8/2013,6/1/2016,1,86.0800018310547,,,2,
5/8/2013,7/1/2016,1,85.9000015258789,,,0,
5/8/2013,8/1/2016,1,85.7399978637695,,,0,
5/8/2013,9/1/2016,1,85.620002746582,,,0,
5/8/2013,10/1/2016,1,85.5299987792969,,,0,
5/8/2013,11/1/2016,1,85.4800033569336,,,0,
5/8/2013,12/1/2016,1,85.4499969482422,85.7300033569336,85.0199966430664,1382,
5/8/2013,1/1/2017,1,85.3300018310547,,,0,
5/8/2013,2/1/2017,1,85.2200012207031,,,0,
5/8/2013,3/1/2017,1,85.120002746582,,,0,
5/8/2013,4/1/2017,1,85.0299987792969,,,0,
5/8/2013,5/1/2017,1,84.9499969482422,,,0,
5/8/2013,6/1/2017,1,84.870002746582,,,0,
5/8/2013,7/1/2017,1,84.7699966430664,,,0,
5/8/2013,8/1/2017,1,84.6900024414063,,,0,
5/8/2013,9/1/2017,1,84.629997253418,,,0,
5/8/2013,10/1/2017,1,84.5899963378906,,,0,
5/8/2013,11/1/2017,1,84.5500030517578,,,0,
5/8/2013,12/1/2017,1,84.5299987792969,84.8600006103516,84.0800018310547,611,
5/8/2013,1/1/2018,1,84.4499969482422,,,0,
5/8/2013,2/1/2018,1,84.370002746582,,,0,
5/8/2013,3/1/2018,1,84.3000030517578,,,0,
5/8/2013,4/1/2018,1,84.2300033569336,,,0,
5/8/2013,5/1/2018,1,84.1699981689453,,,0,
5/8/2013,6/1/2018,1,84.1100006103516,,,0,
5/8/2013,7/1/2018,1,84.0599975585937,,,0,
5/8/2013,8/1/2018,1,84.0100021362305,,,0,
5/8/2013,9/1/2018,1,83.9700012207031,,,0,
5/8/2013,10/1/2018,1,83.9300003051758,,,0,
5/8/2013,11/1/2018,1,83.9000015258789,,,0,
5/8/2013,12/1/2018,1,83.879997253418,84.2200012207031,83.5100021362305,206,
5/8/2013,6/1/2019,1,83.5599975585938,,,0,
5/8/2013,12/1/2019,1,83.2399978637695,83.4100036621094,83.1100006103516,0,
5/8/2013,6/1/2020,1,82.9800033569336,,,0,
5/8/2013,12/1/2020,1,82.7099990844727,82.6699981689453,,0,
5/8/2013,6/1/2021,1,82.5899963378906,,,0,
5/8/2013,12/1/2021,1,82.4599990844727,,,0,
5/8/2013,6/1/2013,3,2.91470003128052,2.93239998817444,2.89820003509521,65458,
5/8/2013,7/1/2013,3,2.90809988975525,2.92280006408691,2.89159989356995,34829,
5/8/2013,8/1/2013,3,2.91149997711182,2.92379999160767,2.896399974823,16627,
5/8/2013,9/1/2013,3,2.91820001602173,2.92919993400574,2.90269994735718,11876,
5/8/2013,10/1/2013,3,2.92409992218018,2.93280005455017,2.9154999256134,5504,
5/8/2013,11/1/2013,3,2.92670011520386,2.93639993667603,2.91709995269775,3884,
5/8/2013,12/1/2013,3,2.92689990997314,2.93740010261536,2.91000008583069,9445,
5/8/2013,1/1/2014,3,2.92989993095398,2.93860006332397,2.92210006713867,1071,
5/8/2013,2/1/2014,3,2.92969989776611,2.92880010604858,2.92519998550415,423,
5/8/2013,3/1/2014,3,2.92370009422302,,,472,
5/8/2013,4/1/2014,3,2.91059994697571,,,522,
5/8/2013,5/1/2014,3,2.8996000289917,2.89389991760254,2.89389991760254,374,
5/8/2013,6/1/2014,3,2.88610005378723,2.89520001411438,2.87879991531372,643,
5/8/2013,7/1/2014,3,2.88059997558594,,,28,
5/8/2013,8/1/2014,3,2.87610006332397,,,1,
5/8/2013,9/1/2014,3,2.87059998512268,,,0,
5/8/2013,10/1/2014,3,2.86409997940063,,,1,
5/8/2013,11/1/2014,3,2.85660004615784,,,0,
5/8/2013,12/1/2014,3,2.84809994697571,,,6,
5/8/2013,1/1/2015,3,2.84409999847412,,,0,
5/8/2013,2/1/2015,3,2.83809995651245,,,0,
5/8/2013,3/1/2015,3,2.83010005950928,,,0,
5/8/2013,4/1/2015,3,2.81259989738464,,,0,
5/8/2013,5/1/2015,3,2.79509997367859,,,0,
5/8/2013,6/1/2015,3,2.77760004997253,,,0,
5/8/2013,7/1/2015,3,2.77259993553162,,,0,
5/8/2013,8/1/2015,3,2.76909995079041,,,0,
5/8/2013,9/1/2015,3,2.76609992980957,,,0,
5/8/2013,10/1/2015,3,2.76309990882874,,,0,
5/8/2013,11/1/2015,3,2.76060009002686,,,0,
5/8/2013,12/1/2015,3,2.7581000328064,,,0,
5/8/2013,1/1/2016,3,2.75929999351501,,,0,
5/8/2013,2/1/2016,3,2.7532000541687,,,0,
5/8/2013,3/1/2016,3,2.74370002746582,,,0,
5/8/2013,4/1/2016,3,2.72970008850098,,,0,
5/8/2013,5/1/2016,3,2.72270011901855,,,0,
5/8/2013,6/1/2016,3,2.71970009803772,,,0,
5/8/2013,7/1/2016,3,2.71869993209839,,,0,
5/8/2013,8/1/2016,3,2.71770000457764,,,0,
5/8/2013,9/1/2016,3,2.71770000457764,,,0,
5/8/2013,10/1/2016,3,2.71770000457764,,,0,
5/8/2013,11/1/2016,3,2.71869993209839,,,0,
5/8/2013,12/1/2016,3,2.71869993209839,,,0,
5/8/2013,1/1/2017,3,2.71869993209839,,,0,
5/8/2013,6/1/2013,4,2.85380005836487,2.87280011177063,2.81180000305176,57166,
5/8/2013,7/1/2013,4,2.84089994430542,2.85879993438721,2.80019998550415,33268,
5/8/2013,8/1/2013,4,2.81789994239807,2.83279991149902,2.77850008010864,17010,
5/8/2013,9/1/2013,4,2.78769993782043,2.80110001564026,2.74950003623962,12648,
5/8/2013,10/1/2013,4,2.64949989318848,2.6577000617981,2.61380004882812,6750,
5/8/2013,11/1/2013,4,2.62540006637573,2.63070011138916,2.58789992332458,3895,
5/8/2013,12/1/2013,4,2.61229991912842,2.61770009994507,2.57310009002686,4885,
5/8/2013,1/1/2014,4,2.60929989814758,2.61199998855591,2.58859992027283,844,
5/8/2013,2/1/2014,4,2.61500000953674,2.60859990119934,2.5952000617981,382,
5/8/2013,3/1/2014,4,2.62450003623962,,,396,
5/8/2013,4/1/2014,4,2.78449988365173,,,217,
5/8/2013,5/1/2014,4,2.77740001678467,,,30,
5/8/2013,6/1/2014,4,2.76440000534058,2.7600998878479,2.75169992446899,9,
5/8/2013,7/1/2014,4,2.73830008506775,,,0,
5/8/2013,8/1/2014,4,2.70760011672974,,,0,
5/8/2013,9/1/2014,4,2.67199993133545,,,0,
5/8/2013,10/1/2014,4,2.53390002250671,,,0,
5/8/2013,11/1/2014,4,2.50679993629456,,,0,
5/8/2013,12/1/2014,4,2.4867000579834,2.4909999370575,2.47149991989136,5,
5/8/2013,1/1/2015,4,2.49070000648499,,,0,
5/8/2013,2/1/2015,4,2.50209999084473,,,0,
5/8/2013,3/1/2015,4,2.51609992980957,,,0,
5/8/2013,4/1/2015,4,2.64610004425049,,,0,
5/8/2013,5/1/2015,4,2.64860010147095,,,0,
5/8/2013,6/1/2015,4,2.63359999656677,,,0,
5/8/2013,7/1/2015,4,2.61560010910034,,,0,
5/8/2013,8/1/2015,4,2.59660005569458,,,0,
5/8/2013,9/1/2015,4,2.57360005378723,,,0,
5/8/2013,10/1/2015,4,2.45359992980957,,,0,
5/8/2013,11/1/2015,4,2.4235999584198,,,0,
5/8/2013,12/1/2015,4,2.40359997749329,,,0,
5/8/2013,1/1/2016,4,2.40359997749329,,,0,
5/8/2013,2/1/2016,4,2.40560007095337,,,0,
5/8/2013,3/1/2016,4,2.41059994697571,,,0,
5/8/2013,4/1/2016,4,2.51060009002686,,,0,
5/8/2013,5/1/2016,4,2.51060009002686,,,0,
5/9/2013,6/1/2013,1,96.3899993896484,96.7699966430664,95.3499984741211,272095,
5/9/2013,7/1/2013,1,96.6600036621094,96.9899978637695,95.6100006103516,130537,
5/9/2013,8/1/2013,1,96.6500015258789,96.8899993896484,95.5899963378906,75485,
5/9/2013,9/1/2013,1,96.4100036621094,96.5699996948242,95.379997253418,49068,
5/9/2013,10/1/2013,1,96,96.0800018310547,94.9499969482422,23128,
5/9/2013,11/1/2013,1,95.5199966430664,95.5899963378906,94.5100021362305,10745,
5/9/2013,12/1/2013,1,95.0299987792969,95.0999984741211,93.9899978637695,62213,
5/9/2013,1/1/2014,1,94.5199966430664,94.5199966430664,93.5199966430664,8559,
5/9/2013,2/1/2014,1,94.0299987792969,93.9800033569336,93.2600021362305,4108,
5/9/2013,3/1/2014,1,93.5699996948242,93.5,92.6600036621094,5109,
5/9/2013,4/1/2014,1,93.120002746582,93.0100021362305,92.4199981689453,1186,
5/9/2013,5/1/2014,1,92.7399978637695,92.6900024414062,92.6900024414062,1426,
5/9/2013,6/1/2014,1,92.4199981689453,92.379997253418,91.4000015258789,11101,
5/9/2013,7/1/2014,1,92.0500030517578,,,747,
5/9/2013,8/1/2014,1,91.6999969482422,,,964,
5/9/2013,9/1/2014,1,91.3600006103516,,,1273,
5/9/2013,10/1/2014,1,91.0400009155273,,,1617,
5/9/2013,11/1/2014,1,90.7600021362305,,,1506,
5/9/2013,12/1/2014,1,90.5199966430664,90.4800033569336,89.5,24076,
5/9/2013,1/1/2015,1,90.1399993896484,,,357,
5/9/2013,2/1/2015,1,89.7900009155273,,,103,
5/9/2013,3/1/2015,1,89.4499969482422,,,76,
5/9/2013,4/1/2015,1,89.1399993896484,,,185,
5/9/2013,5/1/2015,1,88.8600006103516,,,125,
5/9/2013,6/1/2015,1,88.6100006103516,88.3600006103516,88.0500030517578,2845,
5/9/2013,7/1/2015,1,88.3199996948242,,,100,
5/9/2013,8/1/2015,1,88.0599975585938,,,100,
5/9/2013,9/1/2015,1,87.8300018310547,,,0,
5/9/2013,10/1/2015,1,87.6399993896484,,,0,
5/9/2013,11/1/2015,1,87.4899978637695,,,0,
5/9/2013,12/1/2015,1,87.379997253418,87.1100006103516,86.5899963378906,8346,
5/9/2013,1/1/2016,1,87.1500015258789,,,0,
5/9/2013,2/1/2016,1,86.9199981689453,,,0,
5/9/2013,3/1/2016,1,86.6999969482422,,,0,
5/9/2013,4/1/2016,1,86.5,,,0,
5/9/2013,5/1/2016,1,86.3099975585937,,,0,
5/9/2013,6/1/2016,1,86.129997253418,,,19,
5/9/2013,7/1/2016,1,85.9300003051758,,,0,
5/9/2013,8/1/2016,1,85.75,,,0,
5/9/2013,9/1/2016,1,85.6100006103516,,,0,
5/9/2013,10/1/2016,1,85.5,,,0,
5/9/2013,11/1/2016,1,85.4300003051758,,,0,
5/9/2013,12/1/2016,1,85.379997253418,85.5199966430664,84.7900009155273,3406,
5/9/2013,1/1/2017,1,85.2399978637695,85,85,5,
5/9/2013,2/1/2017,1,85.0999984741211,84.8000030517578,84.8000030517578,5,
5/9/2013,3/1/2017,1,84.9700012207031,,,0,
5/9/2013,4/1/2017,1,84.8499984741211,,,0,
5/9/2013,5/1/2017,1,84.7399978637695,,,0,
5/9/2013,6/1/2017,1,84.6399993896484,,,0,
5/9/2013,7/1/2017,1,84.5100021362305,,,0,
5/9/2013,8/1/2017,1,84.4000015258789,,,0,
5/9/2013,9/1/2017,1,84.3199996948242,,,0,
5/9/2013,10/1/2017,1,84.25,,,0,
5/9/2013,11/1/2017,1,84.1800003051758,,,0,
5/9/2013,12/1/2017,1,84.129997253418,84.5599975585938,83.6100006103516,553,
5/9/2013,1/1/2018,1,84.0299987792969,,,0,
5/9/2013,2/1/2018,1,83.9300003051758,,,0,
5/9/2013,3/1/2018,1,83.8399963378906,,,0,
5/9/2013,4/1/2018,1,83.7600021362305,,,0,
5/9/2013,5/1/2018,1,83.6800003051758,,,0,
5/9/2013,6/1/2018,1,83.6100006103516,,,0,
5/9/2013,7/1/2018,1,83.5400009155273,,,0,
5/9/2013,8/1/2018,1,83.4800033569336,,,0,
5/9/2013,9/1/2018,1,83.4199981689453,,,0,
5/9/2013,10/1/2018,1,83.3600006103516,,,0,
5/9/2013,11/1/2018,1,83.3099975585938,,,0,
5/9/2013,12/1/2018,1,83.2699966430664,83.3099975585938,82.7799987792969,57,
5/9/2013,6/1/2019,1,82.9300003051758,,,0,
5/9/2013,12/1/2019,1,82.5899963378906,82.6999969482422,82.1699981689453,23,
5/9/2013,6/1/2020,1,82.3300018310547,,,0,
5/9/2013,12/1/2020,1,82.0599975585938,82.2699966430664,81.9400024414063,4,
5/9/2013,6/1/2021,1,81.9400024414063,,,0,
5/9/2013,12/1/2021,1,81.8099975585938,,,0,
5/9/2013,6/1/2013,3,2.93659996986389,2.93930006027222,2.90249991416931,57330,
5/9/2013,7/1/2013,3,2.92499995231628,2.92759990692139,2.896399974823,34042,
5/9/2013,8/1/2013,3,2.92610001564026,2.92779994010925,2.8996000289917,18597,
5/9/2013,9/1/2013,3,2.93129992485046,2.93460011482239,2.90590000152588,12166,
5/9/2013,10/1/2013,3,2.93700003623962,2.93969988822937,2.91059994697571,6280,
5/9/2013,11/1/2013,3,2.94039988517761,2.94269990921021,2.91310000419617,5056,
5/9/2013,12/1/2013,3,2.94129991531372,2.94339990615845,2.91170001029968,10556,
5/9/2013,1/1/2014,3,2.9449999332428,2.94300007820129,2.9154999256134,1434,
5/9/2013,2/1/2014,3,2.94510006904602,2.93249988555908,2.92910003662109,221,
5/9/2013,3/1/2014,3,2.93910002708435,2.94000005722046,2.94000005722046,267,
5/9/2013,4/1/2014,3,2.92659997940063,2.91729998588562,2.91490006446838,111,
5/9/2013,5/1/2014,3,2.916100025177,2.91619992256165,2.89389991760254,30,
5/9/2013,6/1/2014,3,2.90289998054504,2.88520002365112,2.88520002365112,381,
5/9/2013,7/1/2014,3,2.89739990234375,,,1,
5/9/2013,8/1/2014,3,2.8931999206543,,,1,
5/9/2013,9/1/2014,3,2.88770008087158,,,1,
5/9/2013,10/1/2014,3,2.88120007514954,,,1,
5/9/2013,11/1/2014,3,2.87369990348816,,,0,
5/9/2013,12/1/2014,3,2.86520004272461,,,33,
5/9/2013,1/1/2015,3,2.86120009422302,,,0,
5/9/2013,2/1/2015,3,2.85520005226135,,,0,
5/9/2013,3/1/2015,3,2.8471999168396,,,0,
5/9/2013,4/1/2015,3,2.82969999313354,,,0,
5/9/2013,5/1/2015,3,2.81220006942749,,,0,
5/9/2013,6/1/2015,3,2.79469990730286,,,0,
5/9/2013,7/1/2015,3,2.78970003128052,,,0,
5/9/2013,8/1/2015,3,2.78620004653931,,,0,
5/9/2013,9/1/2015,3,2.78320002555847,,,0,
5/9/2013,10/1/2015,3,2.78020000457764,,,0,
5/9/2013,11/1/2015,3,2.77769994735718,,,0,
5/9/2013,12/1/2015,3,2.77519989013672,,,0,
5/9/2013,1/1/2016,3,2.77640008926392,,,0,
5/9/2013,2/1/2016,3,2.77029991149902,,,0,
5/9/2013,3/1/2016,3,2.76079988479614,,,0,
5/9/2013,4/1/2016,3,2.7467999458313,,,0,
5/9/2013,5/1/2016,3,2.73979997634888,,,0,
5/9/2013,6/1/2016,3,2.73679995536804,,,0,
5/9/2013,7/1/2016,3,2.73580002784729,,,0,
5/9/2013,8/1/2016,3,2.73480010032654,,,0,
5/9/2013,9/1/2016,3,2.73480010032654,,,0,
5/9/2013,10/1/2016,3,2.73480010032654,,,0,
5/9/2013,11/1/2016,3,2.73580002784729,,,0,
5/9/2013,12/1/2016,3,2.73580002784729,,,0,
5/9/2013,1/1/2017,3,2.73580002784729,,,0,
5/9/2013,6/1/2013,4,2.8850998878479,2.88840007781982,2.82500004768372,59953,
5/9/2013,7/1/2013,4,2.86820006370544,2.87140011787415,2.81319999694824,35062,
5/9/2013,8/1/2013,4,2.84120011329651,2.84360003471375,2.79220008850098,16221,
5/9/2013,9/1/2013,4,2.80640006065369,2.80839991569519,2.76230001449585,12232,
5/9/2013,10/1/2013,4,2.66689991950989,2.66810011863708,2.6243999004364,5483,
5/9/2013,11/1/2013,4,2.64059996604919,2.64269995689392,2.60130000114441,3298,
5/9/2013,12/1/2013,4,2.62619996070862,2.6275999546051,2.58739995956421,3193,
5/9/2013,1/1/2014,4,2.62229990959167,2.60840010643005,2.58829998970032,464,
5/9/2013,2/1/2014,4,2.62779998779297,2.60579991340637,2.60579991340637,147,
5/9/2013,3/1/2014,4,2.63730001449585,2.64010000228882,2.61590003967285,227,
5/9/2013,4/1/2014,4,2.79670000076294,,,173,
5/9/2013,5/1/2014,4,2.78929996490479,2.77390003204346,2.77300000190735,4,
5/9/2013,6/1/2014,4,2.77609992027283,2.76440000534058,2.76440000534058,3,
5/9/2013,7/1/2014,4,2.74979996681213,,,0,
5/9/2013,8/1/2014,4,2.71900010108948,,,0,
5/9/2013,9/1/2014,4,2.68330001831055,,,0,
5/9/2013,10/1/2014,4,2.54509997367859,,,0,
5/9/2013,11/1/2014,4,2.51789999008179,,,0,
5/9/2013,12/1/2014,4,2.49769997596741,,2.47149991989136,0,
5/9/2013,1/1/2015,4,2.50169992446899,,,0,
5/9/2013,2/1/2015,4,2.51309990882874,,,0,
5/9/2013,3/1/2015,4,2.52710008621216,,,0,
5/9/2013,4/1/2015,4,2.6570999622345,,,0,
5/9/2013,5/1/2015,4,2.65960001945496,,,0,
5/9/2013,6/1/2015,4,2.64459991455078,,,0,
5/9/2013,7/1/2015,4,2.62660002708435,,,0,
5/9/2013,8/1/2015,4,2.60759997367859,,,0,
5/9/2013,9/1/2015,4,2.58459997177124,,,0,
5/9/2013,10/1/2015,4,2.46460008621216,,,0,
5/9/2013,11/1/2015,4,2.43460011482239,,,0,
5/9/2013,12/1/2015,4,2.41459989547729,,,0,
5/9/2013,1/1/2016,4,2.41459989547729,,,0,
5/9/2013,2/1/2016,4,2.41659998893738,,,0,
5/9/2013,3/1/2016,4,2.4216001033783,,,0,
5/9/2013,4/1/2016,4,2.52160000801086,,,0,
5/9/2013,5/1/2016,4,2.52160000801086,,,0,
5/10/2013,6/1/2013,1,96.0400009155273,96.2399978637695,93.370002746582,354220,
5/10/2013,7/1/2013,1,96.2900009155274,96.4899978637695,93.620002746582,139586,
5/10/2013,8/1/2013,1,96.2799987792969,96.4700012207031,93.6800003051758,85455,
5/10/2013,9/1/2013,1,96.0299987792969,96.1600036621094,93.5100021362305,43059,
5/10/2013,10/1/2013,1,95.629997253418,95.7799987792969,93.0999984741211,23394,
5/10/2013,11/1/2013,1,95.1600036621094,95.3000030517578,92.6699981689453,13058,
5/10/2013,12/1/2013,1,94.6800003051758,94.9100036621094,92.2300033569336,69694,
5/10/2013,1/1/2014,1,94.1900024414062,94.2099990844727,92.1399993896484,6479,
5/10/2013,2/1/2014,1,93.7099990844727,93.7300033569336,92.3499984741211,3793,
5/10/2013,3/1/2014,1,93.2600021362305,93.4100036621094,91.0299987792969,7352,
5/10/2013,4/1/2014,1,92.8199996948242,91.3199996948242,91.1800003051758,2905,
5/10/2013,5/1/2014,1,92.4499969482422,90.9899978637695,90.3600006103516,2458,
5/10/2013,6/1/2014,1,92.1399993896484,92.370002746582,89.9700012207031,12700,
5/10/2013,7/1/2014,1,91.7799987792969,91.6999969482422,90.1999969482422,854,
5/10/2013,8/1/2014,1,91.4400024414062,,,600,
5/10/2013,9/1/2014,1,91.0999984741211,,,749,
5/10/2013,10/1/2014,1,90.7900009155273,,,287,
5/10/2013,11/1/2014,1,90.5199966430664,,,713,
5/10/2013,12/1/2014,1,90.3000030517578,90.5800018310547,88.3000030517578,31849,
5/10/2013,1/1/2015,1,89.9499969482422,,,470,
5/10/2013,2/1/2015,1,89.620002746582,,,96,
5/10/2013,3/1/2015,1,89.3000030517578,,,688,
5/10/2013,4/1/2015,1,89.0100021362305,,,213,
5/10/2013,5/1/2015,1,88.75,,,39,
5/10/2013,6/1/2015,1,88.5199966430664,,87.5100021362305,1870,
5/10/2013,7/1/2015,1,88.25,,,20,
5/10/2013,8/1/2015,1,88.0100021362305,,,5,
5/10/2013,9/1/2015,1,87.8000030517578,,,10,
5/10/2013,10/1/2015,1,87.629997253418,,,10,
5/10/2013,11/1/2015,1,87.5,,,0,
5/10/2013,12/1/2015,1,87.4000015258789,87.5,85.9000015258789,11925,
5/10/2013,1/1/2016,1,87.1699981689453,86.0999984741211,86.0999984741211,2,
5/10/2013,2/1/2016,1,86.9499969482422,85.9000015258789,85.9000015258789,2,
5/10/2013,3/1/2016,1,86.7300033569336,85.6999969482422,85.6999969482422,2,
5/10/2013,4/1/2016,1,86.5299987792969,,,0,
5/10/2013,5/1/2016,1,86.3499984741211,,,0,
5/10/2013,6/1/2016,1,86.1800003051758,,,128,
5/10/2013,7/1/2016,1,85.9800033569336,,,0,
5/10/2013,8/1/2016,1,85.8099975585938,,,0,
5/10/2013,9/1/2016,1,85.6699981689453,,,0,
5/10/2013,10/1/2016,1,85.5699996948242,,,0,
5/10/2013,11/1/2016,1,85.5,,,0,
5/10/2013,12/1/2016,1,85.4599990844727,85.5699996948242,84.2900009155273,2661,
5/10/2013,1/1/2017,1,85.3199996948242,,,0,
5/10/2013,2/1/2017,1,85.1800003051758,,,0,
5/10/2013,3/1/2017,1,85.0500030517578,,,0,
5/10/2013,4/1/2017,1,84.9199981689453,,,0,
5/10/2013,5/1/2017,1,84.8099975585938,,,0,
5/10/2013,6/1/2017,1,84.7099990844727,84,84,1,
5/10/2013,7/1/2017,1,84.5800018310547,,,0,
5/10/2013,8/1/2017,1,84.4700012207031,,,0,
5/10/2013,9/1/2017,1,84.3899993896484,,,0,
5/10/2013,10/1/2017,1,84.3199996948242,,,0,
5/10/2013,11/1/2017,1,84.25,,,0,
5/10/2013,12/1/2017,1,84.1999969482422,84.3199996948242,83.1999969482422,699,
5/10/2013,1/1/2018,1,84.0999984741211,,,0,
5/10/2013,2/1/2018,1,84,,,0,
5/10/2013,3/1/2018,1,83.9100036621094,,,0,
5/10/2013,4/1/2018,1,83.8300018310547,,,0,
5/10/2013,5/1/2018,1,83.75,,,0,
5/10/2013,6/1/2018,1,83.6800003051758,,,0,
5/10/2013,7/1/2018,1,83.6100006103516,,,0,
5/10/2013,8/1/2018,1,83.5500030517578,,,0,
5/10/2013,9/1/2018,1,83.4899978637695,,,0,
5/10/2013,10/1/2018,1,83.4300003051758,,,0,
5/10/2013,11/1/2018,1,83.379997253418,,,0,
5/10/2013,12/1/2018,1,83.3399963378906,83.4300003051758,82.5699996948242,103,
5/10/2013,6/1/2019,1,83.0199966430664,,,0,
5/10/2013,12/1/2019,1,82.6900024414062,82.7200012207031,82.1600036621094,20,
5/10/2013,6/1/2020,1,82.4300003051758,,,0,
5/10/2013,12/1/2020,1,82.1600036621094,82.0999984741211,81.9499969482422,2,
5/10/2013,6/1/2021,1,82.0400009155273,,,0,
5/10/2013,12/1/2021,1,81.9100036621094,,,0,
5/10/2013,6/1/2013,3,2.90619993209839,2.92969989776611,2.85349988937378,55601,
5/10/2013,7/1/2013,3,2.89820003509521,2.9203999042511,2.84619998931885,22332,
5/10/2013,8/1/2013,3,2.90140008926392,2.92219996452332,2.84999990463257,11573,
5/10/2013,9/1/2013,3,2.90779995918274,2.9186999797821,2.85770010948181,8723,
5/10/2013,10/1/2013,3,2.91440010070801,2.9261999130249,2.87290000915527,4407,
5/10/2013,11/1/2013,3,2.91849994659424,2.93009996414185,2.87389993667603,3401,
5/10/2013,12/1/2013,3,2.92059993743896,2.93709993362427,2.87080001831055,8253,
5/10/2013,1/1/2014,3,2.92529988288879,2.9193000793457,2.88129997253418,655,
5/10/2013,2/1/2014,3,2.92589998245239,2.93249988555908,2.88459992408752,136,
5/10/2013,3/1/2014,3,2.92070007324219,2.87969994544983,2.87249994277954,125,
5/10/2013,4/1/2014,3,2.90949988365173,,,142,
5/10/2013,5/1/2014,3,2.90000009536743,2.87450003623962,2.8529999256134,113,
5/10/2013,6/1/2014,3,2.88790011405945,2.8643000125885,2.8643000125885,593,
5/10/2013,7/1/2014,3,2.88339996337891,,,0,
5/10/2013,8/1/2014,3,2.88019990921021,,,0,
5/10/2013,9/1/2014,3,2.87569999694824,,,0,
5/10/2013,10/1/2014,3,2.87019991874695,,,20,
5/10/2013,11/1/2014,3,2.8636999130249,,,30,
5/10/2013,12/1/2014,3,2.8561999797821,,,465,
5/10/2013,1/1/2015,3,2.85220003128052,,,0,
5/10/2013,2/1/2015,3,2.84619998931885,,,0,
5/10/2013,3/1/2015,3,2.83820009231567,,,0,
5/10/2013,4/1/2015,3,2.82069993019104,,,0,
5/10/2013,5/1/2015,3,2.80320000648499,,,0,
5/10/2013,6/1/2015,3,2.78570008277893,,,0,
5/10/2013,7/1/2015,3,2.78069996833801,,,0,
5/10/2013,8/1/2015,3,2.7771999835968,,,0,
5/10/2013,9/1/2015,3,2.77419996261597,,,0,
5/10/2013,10/1/2015,3,2.77119994163513,,,0,
5/10/2013,11/1/2015,3,2.76869988441467,,,0,
5/10/2013,12/1/2015,3,2.76620006561279,,,0,
5/10/2013,1/1/2016,3,2.76740002632141,,,0,
5/10/2013,2/1/2016,3,2.7613000869751,,,0,
5/10/2013,3/1/2016,3,2.75180006027222,,,0,
5/10/2013,4/1/2016,3,2.73779988288879,,,0,
5/10/2013,5/1/2016,3,2.73079991340637,,,0,
5/10/2013,6/1/2016,3,2.72779989242554,,,0,
5/10/2013,7/1/2016,3,2.72679996490479,,,0,
5/10/2013,8/1/2016,3,2.72480010986328,,,0,
5/10/2013,9/1/2016,3,2.72379994392395,,,0,
5/10/2013,10/1/2016,3,2.7228000164032,,,0,
5/10/2013,11/1/2016,3,2.72230005264282,,,0,
5/10/2013,12/1/2016,3,2.72079992294312,,,0,
5/10/2013,1/1/2017,3,2.71930003166199,,,0,
5/10/2013,6/1/2013,4,2.86030006408691,2.88000011444092,2.81439995765686,57042,
5/10/2013,7/1/2013,4,2.84660005569458,2.86380004882812,2.7992000579834,26711,
5/10/2013,8/1/2013,4,2.82209992408752,2.8364999294281,2.77349996566772,11881,
5/10/2013,9/1/2013,4,2.78949999809265,2.80340003967285,2.73909997940063,9464,
5/10/2013,10/1/2013,4,2.65229988098145,2.66199994087219,2.60450005531311,5831,
5/10/2013,11/1/2013,4,2.62669992446899,2.63899993896484,2.57649993896484,3166,
5/10/2013,12/1/2013,4,2.61350011825562,2.62639999389648,2.56180000305176,3138,
5/10/2013,1/1/2014,4,2.61089992523193,2.60940003395081,2.56100010871887,951,
5/10/2013,2/1/2014,4,2.61710000038147,,,118,
5/10/2013,3/1/2014,4,2.62750005722046,,,54,
5/10/2013,4/1/2014,4,2.78800010681152,,,29,
5/10/2013,5/1/2014,4,2.78020000457764,,,0,
5/10/2013,6/1/2014,4,2.76659989356995,,,2,
5/10/2013,7/1/2014,4,2.7399001121521,,,2,
5/10/2013,8/1/2014,4,2.70869994163513,,,0,
5/10/2013,9/1/2014,4,2.67260003089905,,,0,
5/10/2013,10/1/2014,4,2.53399991989136,,,0,
5/10/2013,11/1/2014,4,2.50650000572205,,,0,
5/10/2013,12/1/2014,4,2.48600006103516,2.48169994354248,2.43269991874695,24,
5/10/2013,1/1/2015,4,2.49000000953674,,,0,
5/10/2013,2/1/2015,4,2.50139999389648,,,0,
5/10/2013,3/1/2015,4,2.51539993286133,,,0,
5/10/2013,4/1/2015,4,2.64540004730225,,,0,
5/10/2013,5/1/2015,4,2.6479001045227,,,0,
5/10/2013,6/1/2015,4,2.63289999961853,,,0,
5/10/2013,7/1/2015,4,2.6149001121521,,,0,
5/10/2013,8/1/2015,4,2.59590005874634,,,0,
5/10/2013,9/1/2015,4,2.57290005683899,,,0,
5/10/2013,10/1/2015,4,2.45289993286133,,,0,
5/10/2013,11/1/2015,4,2.42289996147156,,,0,
5/10/2013,12/1/2015,4,2.40289998054504,,,0,
5/10/2013,1/1/2016,4,2.40289998054504,,,0,
5/10/2013,2/1/2016,4,2.40490007400513,,,0,
5/10/2013,3/1/2016,4,2.40989995002747,,,0,
5/10/2013,4/1/2016,4,2.50990009307861,,,0,
5/10/2013,5/1/2016,4,2.50990009307861,,,0,
5/13/2013,6/1/2013,1,95.1699981689453,95.8099975585938,94.4700012207031,295845,
5/13/2013,7/1/2013,1,95.4100036621094,96.0400009155273,94.7099990844727,135884,
5/13/2013,8/1/2013,1,95.4300003051758,96.0199966430664,94.7099990844727,57214,
5/13/2013,9/1/2013,1,95.1999969482422,95.7600021362305,94.5500030517578,27969,
5/13/2013,10/1/2013,1,94.8099975585938,95.25,94.1600036621094,15507,
5/13/2013,11/1/2013,1,94.3499984741211,94.7600021362305,93.7399978637695,8618,
5/13/2013,12/1/2013,1,93.8899993896484,94.5800018310547,93.2099990844727,44611,
5/13/2013,1/1/2014,1,93.4199981689453,93.7900009155274,92.7799987792969,5586,
5/13/2013,2/1/2014,1,92.9599990844727,93.1699981689453,92.5100021362305,1756,
5/13/2013,3/1/2014,1,92.5199966430664,92.7900009155274,92.1999969482422,2953,
5/13/2013,4/1/2014,1,92.0899963378906,92.0599975585938,91.7699966430664,1229,
5/13/2013,5/1/2014,1,91.7399978637695,92,92,1871,
5/13/2013,6/1/2014,1,91.4499969482422,91.7699966430664,90.879997253418,8121,
5/13/2013,7/1/2014,1,91.1100006103516,,91.3000030517578,394,
5/13/2013,8/1/2014,1,90.7799987792969,91,90.9300003051758,596,
5/13/2013,9/1/2014,1,90.4599990844727,,90.4499969482422,629,
5/13/2013,10/1/2014,1,90.1699981689453,,,314,
5/13/2013,11/1/2014,1,89.9199981689453,,,489,
5/13/2013,12/1/2014,1,89.7099990844727,90.1800003051758,89.0999984741211,13918,
5/13/2013,1/1/2015,1,89.370002746582,,,250,
5/13/2013,2/1/2015,1,89.0500030517578,,,165,
5/13/2013,3/1/2015,1,88.75,,,133,
5/13/2013,4/1/2015,1,88.4700012207031,,,150,
5/13/2013,5/1/2015,1,88.2300033569336,,,300,
5/13/2013,6/1/2015,1,88.0199966430664,,87.6699981689453,263,
5/13/2013,7/1/2015,1,87.7600021362305,,,0,
5/13/2013,8/1/2015,1,87.5400009155274,,,0,
5/13/2013,9/1/2015,1,87.3499984741211,,,0,
5/13/2013,10/1/2015,1,87.1999969482422,,,0,
5/13/2013,11/1/2015,1,87.0800018310547,,,0,
5/13/2013,12/1/2015,1,86.9899978637695,87.0500030517578,86.7200012207031,2427,
5/13/2013,1/1/2016,1,86.7699966430664,,,0,
5/13/2013,2/1/2016,1,86.5599975585937,,,0,
5/13/2013,3/1/2016,1,86.3600006103516,,,0,
5/13/2013,4/1/2016,1,86.1699981689453,,,0,
5/13/2013,5/1/2016,1,86,,,0,
5/13/2013,6/1/2016,1,85.8499984741211,,,0,
5/13/2013,7/1/2016,1,85.6699981689453,,,0,
5/13/2013,8/1/2016,1,85.5199966430664,,,0,
5/13/2013,9/1/2016,1,85.3899993896484,,,0,
5/13/2013,10/1/2016,1,85.3000030517578,,,0,
5/13/2013,11/1/2016,1,85.2399978637695,,,0,
5/13/2013,12/1/2016,1,85.2099990844727,85.129997253418,84.7699966430664,494,
5/13/2013,1/1/2017,1,85.0699996948242,,,0,
5/13/2013,2/1/2017,1,84.9400024414063,,,0,
5/13/2013,3/1/2017,1,84.8199996948242,,,0,
5/13/2013,4/1/2017,1,84.6999969482422,,,0,
5/13/2013,5/1/2017,1,84.5899963378906,,,0,
5/13/2013,6/1/2017,1,84.5,,,0,
5/13/2013,7/1/2017,1,84.379997253418,,,0,
5/13/2013,8/1/2017,1,84.2799987792969,,,0,
5/13/2013,9/1/2017,1,84.1999969482422,,,0,
5/13/2013,10/1/2017,1,84.129997253418,,,0,
5/13/2013,11/1/2017,1,84.0699996948242,,,0,
5/13/2013,12/1/2017,1,84.0299987792969,84.1999969482422,83.5999984741211,56,
5/13/2013,1/1/2018,1,83.9300003051758,,,0,
5/13/2013,2/1/2018,1,83.8300018310547,,,0,
5/13/2013,3/1/2018,1,83.7399978637695,,,0,
5/13/2013,4/1/2018,1,83.6600036621094,,,0,
5/13/2013,5/1/2018,1,83.5800018310547,,,0,
5/13/2013,6/1/2018,1,83.5100021362305,,,0,
5/13/2013,7/1/2018,1,83.4400024414063,,,0,
5/13/2013,8/1/2018,1,83.379997253418,,,0,
5/13/2013,9/1/2018,1,83.3199996948242,,,0,
5/13/2013,10/1/2018,1,83.2699966430664,,,0,
5/13/2013,11/1/2018,1,83.2200012207031,,,0,
5/13/2013,12/1/2018,1,83.1800003051758,83.3199996948242,82.8199996948242,6,
5/13/2013,6/1/2019,1,82.8600006103516,,,0,
5/13/2013,12/1/2019,1,82.5299987792969,,82.25,0,
5/13/2013,6/1/2020,1,82.2699966430664,,,0,
5/13/2013,12/1/2020,1,82,,81.8899993896484,0,
5/13/2013,6/1/2021,1,81.879997253418,,,0,
5/13/2013,12/1/2021,1,81.75,,,0,
5/13/2013,6/1/2013,3,2.89100003242493,2.91619992256165,2.87770009040833,54677,
5/13/2013,7/1/2013,3,2.88319993019104,2.90380001068115,2.87019991874695,28925,
5/13/2013,8/1/2013,3,2.8856999874115,2.90560007095337,2.8743999004364,14667,
5/13/2013,9/1/2013,3,2.89249992370605,2.91179990768433,2.88179993629456,9741,
5/13/2013,10/1/2013,3,2.89989995956421,2.91639995574951,2.89170002937317,4198,
5/13/2013,11/1/2013,3,2.90520000457764,2.92309999465942,2.89800000190735,3012,
5/13/2013,12/1/2013,3,2.90849995613098,2.92499995231628,2.89490008354187,10158,
5/13/2013,1/1/2014,3,2.91389989852905,2.92899990081787,2.90339994430542,871,
5/13/2013,2/1/2014,3,2.91510009765625,2.91980004310608,2.91459989547729,78,
5/13/2013,3/1/2014,3,2.90989995002747,2.91479992866516,2.89840006828308,73,
5/13/2013,4/1/2014,3,2.89890003204346,,,171,
5/13/2013,5/1/2014,3,2.88969993591309,2.8996000289917,2.87940001487732,86,
5/13/2013,6/1/2014,3,2.87800002098083,2.8775999546051,2.8691999912262,307,
5/13/2013,7/1/2014,3,2.87350010871887,,,0,
5/13/2013,8/1/2014,3,2.87030005455017,,,0,
5/13/2013,9/1/2014,3,2.86579990386963,,,0,
5/13/2013,10/1/2014,3,2.86030006408691,,,0,
5/13/2013,11/1/2014,3,2.85380005836487,,,0,
5/13/2013,12/1/2014,3,2.84629988670349,2.84699988365173,2.84590005874634,87,
5/13/2013,1/1/2015,3,2.8422999382019,,,0,
5/13/2013,2/1/2015,3,2.83629989624023,,,0,
5/13/2013,3/1/2015,3,2.82829999923706,,,0,
5/13/2013,4/1/2015,3,2.81080007553101,,,0,
5/13/2013,5/1/2015,3,2.79329991340637,,,0,
5/13/2013,6/1/2015,3,2.77579998970032,,,0,
5/13/2013,7/1/2015,3,2.77080011367798,,,0,
5/13/2013,8/1/2015,3,2.76729989051819,,,0,
5/13/2013,9/1/2015,3,2.76430010795593,,,0,
5/13/2013,10/1/2015,3,2.7613000869751,,,0,
5/13/2013,11/1/2015,3,2.75880002975464,,,0,
5/13/2013,12/1/2015,3,2.75629997253418,,,0,
5/13/2013,1/1/2016,3,2.7574999332428,,,0,
5/13/2013,2/1/2016,3,2.75139999389648,,,0,
5/13/2013,3/1/2016,3,2.7418999671936,,,0,
5/13/2013,4/1/2016,3,2.72790002822876,,,0,
5/13/2013,5/1/2016,3,2.72090005874634,,,0,
5/13/2013,6/1/2016,3,2.7179000377655,,,0,
5/13/2013,7/1/2016,3,2.71690011024475,,,0,
5/13/2013,8/1/2016,3,2.71490001678467,,,0,
5/13/2013,9/1/2016,3,2.71390008926392,,,0,
5/13/2013,10/1/2016,3,2.71289992332458,,,0,
5/13/2013,11/1/2016,3,2.71239995956421,,,0,
5/13/2013,12/1/2016,3,2.71090006828308,,,0,
5/13/2013,1/1/2017,3,2.70939993858337,,,0,
5/13/2013,6/1/2013,4,2.82100009918213,2.85949993133545,2.80649995803833,51832,
5/13/2013,7/1/2013,4,2.80839991569519,2.83999991416931,2.79570007324219,26979,
5/13/2013,8/1/2013,4,2.7853000164032,2.81469988822937,2.77570009231567,14968,
5/13/2013,9/1/2013,4,2.75530004501343,2.78379988670349,2.74659991264343,12105,
5/13/2013,10/1/2013,4,2.62260007858276,2.64689993858337,2.61479997634888,7823,
5/13/2013,11/1/2013,4,2.59899997711182,2.62199997901916,2.59360003471375,4480,
5/13/2013,12/1/2013,4,2.58730006217957,2.60820007324219,2.57459998130798,4117,
5/13/2013,1/1/2014,4,2.58669996261597,2.60599994659424,2.57999992370605,889,
5/13/2013,2/1/2014,4,2.59369993209839,2.59050011634827,2.58780002593994,339,
5/13/2013,3/1/2014,4,2.60439991950989,,,86,
5/13/2013,4/1/2014,4,2.76539993286133,,,23,
5/13/2013,5/1/2014,4,2.75760006904602,,,0,
5/13/2013,6/1/2014,4,2.74399995803833,,,0,
5/13/2013,7/1/2014,4,2.7172999382019,,,0,
5/13/2013,8/1/2014,4,2.68610000610352,,,0,
5/13/2013,9/1/2014,4,2.65000009536743,,,0,
5/13/2013,10/1/2014,4,2.51139998435974,,,0,
5/13/2013,11/1/2014,4,2.48390007019043,,,0,
5/13/2013,12/1/2014,4,2.46339988708496,2.46880006790161,2.44860005378723,11,
5/13/2013,1/1/2015,4,2.46740007400513,,,0,
5/13/2013,2/1/2015,4,2.47880005836487,,,0,
5/13/2013,3/1/2015,4,2.49279999732971,,,0,
5/13/2013,4/1/2015,4,2.62280011177063,,,0,
5/13/2013,5/1/2015,4,2.62529993057251,,,0,
5/13/2013,6/1/2015,4,2.61030006408691,,,0,
5/13/2013,7/1/2015,4,2.5922999382019,,,0,
5/13/2013,8/1/2015,4,2.57329988479614,,,0,
5/13/2013,9/1/2015,4,2.55029988288879,,,0,
5/13/2013,10/1/2015,4,2.43029999732971,,,0,
5/13/2013,11/1/2015,4,2.40030002593994,,,0,
5/13/2013,12/1/2015,4,2.38030004501343,,,0,
5/13/2013,1/1/2016,4,2.38030004501343,,,0,
5/13/2013,2/1/2016,4,2.38229990005493,,,0,
5/13/2013,3/1/2016,4,2.38730001449585,,,0,
5/13/2013,4/1/2016,4,2.48729991912842,,,0,
5/13/2013,5/1/2016,4,2.48729991912842,,,0,
5/14/2013,6/1/2013,1,94.2099990844727,95.6600036621094,93.8499984741211,268588,
5/14/2013,7/1/2013,1,94.4800033569336,95.9100036621094,94.129997253418,107437,
5/14/2013,8/1/2013,1,94.5500030517578,95.9199981689453,94.1999969482422,57175,
5/14/2013,9/1/2013,1,94.370002746582,95.6699981689453,94.0199966430664,36943,
5/14/2013,10/1/2013,1,94.0199966430664,95.1999969482422,93.6800003051758,16120,
5/14/2013,11/1/2013,1,93.629997253418,94.8000030517578,93.2799987792969,8741,
5/14/2013,12/1/2013,1,93.2200012207031,94.370002746582,92.9000015258789,50591,
5/14/2013,1/1/2014,1,92.8000030517578,93.8600006103516,92.4300003051758,4963,
5/14/2013,2/1/2014,1,92.3899993896484,93.3899993896484,92.370002746582,2067,
5/14/2013,3/1/2014,1,92,92.9499969482422,91.8499984741211,4366,
5/14/2013,4/1/2014,1,91.629997253418,92.5100021362305,91.6800003051758,1612,
5/14/2013,5/1/2014,1,91.3199996948242,91.7900009155273,91.6999969482422,2368,
5/14/2013,6/1/2014,1,91.0599975585938,91.8300018310547,90.75,14074,
5/14/2013,7/1/2014,1,90.7399978637695,91.8000030517578,90.3000030517578,1360,
5/14/2013,8/1/2014,1,90.4199981689453,,,529,
5/14/2013,9/1/2014,1,90.1100006103516,,,1394,
5/14/2013,10/1/2014,1,89.8300018310547,,,168,
5/14/2013,11/1/2014,1,89.5800018310547,,,295,
5/14/2013,12/1/2014,1,89.370002746582,90.0899963378906,89.0999984741211,22010,
5/14/2013,1/1/2015,1,89.0400009155274,,,1117,
5/14/2013,2/1/2015,1,88.7200012207031,,,509,
5/14/2013,3/1/2015,1,88.4199981689453,,,1010,
5/14/2013,4/1/2015,1,88.1500015258789,,,0,
5/14/2013,5/1/2015,1,87.9100036621094,,,0,
5/14/2013,6/1/2015,1,87.6999969482422,88.3499984741211,87.9199981689453,994,
5/14/2013,7/1/2015,1,87.4400024414063,,,16,
5/14/2013,8/1/2015,1,87.2200012207031,,,0,
5/14/2013,9/1/2015,1,87.0299987792969,,,500,
5/14/2013,10/1/2015,1,86.879997253418,,,0,
5/14/2013,11/1/2015,1,86.7600021362305,,,3,
5/14/2013,12/1/2015,1,86.6699981689453,87.3300018310547,86.7200012207031,4847,
5/14/2013,1/1/2016,1,86.4499969482422,,,0,
5/14/2013,2/1/2016,1,86.2399978637695,,,0,
5/14/2013,3/1/2016,1,86.0299987792969,,,0,
5/14/2013,4/1/2016,1,85.8399963378906,,,0,
5/14/2013,5/1/2016,1,85.6699981689453,,,0,
5/14/2013,6/1/2016,1,85.5199966430664,,,3,
5/14/2013,7/1/2016,1,85.3399963378906,,,0,
5/14/2013,8/1/2016,1,85.1800003051758,,,0,
5/14/2013,9/1/2016,1,85.0500030517578,,,0,
5/14/2013,10/1/2016,1,84.9599990844727,,,0,
5/14/2013,11/1/2016,1,84.9000015258789,,,0,
5/14/2013,12/1/2016,1,84.8600006103516,85.3300018310547,84.7099990844727,691,
5/14/2013,1/1/2017,1,84.7200012207031,,,0,
5/14/2013,2/1/2017,1,84.5999984741211,,,0,
5/14/2013,3/1/2017,1,84.4800033569336,,,0,
5/14/2013,4/1/2017,1,84.370002746582,,,0,
5/14/2013,5/1/2017,1,84.2699966430664,,,0,
5/14/2013,6/1/2017,1,84.1800003051758,,,0,
5/14/2013,7/1/2017,1,84.0599975585937,,,0,
5/14/2013,8/1/2017,1,83.9700012207031,,,0,
5/14/2013,9/1/2017,1,83.8899993896484,,,0,
5/14/2013,10/1/2017,1,83.8300018310547,,,0,
5/14/2013,11/1/2017,1,83.7699966430664,,,0,
5/14/2013,12/1/2017,1,83.7300033569336,84.1999969482422,83.5899963378906,116,
5/14/2013,1/1/2018,1,83.629997253418,,,0,
5/14/2013,2/1/2018,1,83.5400009155273,,,0,
5/14/2013,3/1/2018,1,83.4599990844727,,,0,
5/14/2013,4/1/2018,1,83.379997253418,,,0,
5/14/2013,5/1/2018,1,83.3099975585938,,,0,
5/14/2013,6/1/2018,1,83.2399978637695,,,0,
5/14/2013,7/1/2018,1,83.1800003051758,,,0,
5/14/2013,8/1/2018,1,83.120002746582,,,0,
5/14/2013,9/1/2018,1,83.0699996948242,,,0,
5/14/2013,10/1/2018,1,83.0199966430664,,,0,
5/14/2013,11/1/2018,1,82.9800033569336,,,0,
5/14/2013,12/1/2018,1,82.9499969482422,83.2399978637695,82.8300018310547,18,
5/14/2013,6/1/2019,1,82.629997253418,,,0,
5/14/2013,12/1/2019,1,82.3000030517578,,82.2799987792969,0,
5/14/2013,6/1/2020,1,82.0400009155273,,,0,
5/14/2013,12/1/2020,1,81.7699966430664,,,0,
5/14/2013,6/1/2021,1,81.6500015258789,,,0,
5/14/2013,12/1/2021,1,81.5199966430664,,,0,
5/14/2013,6/1/2013,3,2.87299990653992,2.89860010147095,2.86549997329712,45245,
5/14/2013,7/1/2013,3,2.86619997024536,2.89030003547668,2.85899996757507,20661,
5/14/2013,8/1/2013,3,2.87019991874695,2.89219999313354,2.86339998245239,11236,
5/14/2013,9/1/2013,3,2.87849998474121,2.896399974823,2.87150001525879,7795,
5/14/2013,10/1/2013,3,2.88660001754761,2.90560007095337,2.88260006904602,3080,
5/14/2013,11/1/2013,3,2.89240002632141,2.91079998016357,2.88840007781982,1729,
5/14/2013,12/1/2013,3,2.89619994163513,2.91440010070801,2.88730001449585,7496,
5/14/2013,1/1/2014,3,2.90199995040894,2.91899991035461,2.8989999294281,443,
5/14/2013,2/1/2014,3,2.90380001068115,2.90490007400513,2.90100002288818,60,
5/14/2013,3/1/2014,3,2.89910006523132,,,63,
5/14/2013,4/1/2014,3,2.88949990272522,,,86,
5/14/2013,5/1/2014,3,2.88170003890991,2.88019990921021,2.87840008735657,81,
5/14/2013,6/1/2014,3,2.87140011787415,2.87899994850159,2.87150001525879,423,
5/14/2013,7/1/2014,3,2.86739993095398,,,0,
5/14/2013,8/1/2014,3,2.86470007896423,,,0,
5/14/2013,9/1/2014,3,2.86069989204407,,,0,
5/14/2013,10/1/2014,3,2.85570001602173,,,2,
5/14/2013,11/1/2014,3,2.84969997406006,,,1,
5/14/2013,12/1/2014,3,2.84220004081726,2.8364999294281,2.8364999294281,594,
5/14/2013,1/1/2015,3,2.83820009231567,,,0,
5/14/2013,2/1/2015,3,2.832200050354,2.84249997138977,2.84249997138977,0,
5/14/2013,3/1/2015,3,2.82419991493225,,,0,
5/14/2013,4/1/2015,3,2.8066999912262,,,0,
5/14/2013,5/1/2015,3,2.78920006752014,,,0,
5/14/2013,6/1/2015,3,2.77169990539551,,2.75999999046326,0,
5/14/2013,7/1/2015,3,2.76670002937317,,,0,
5/14/2013,8/1/2015,3,2.76320004463196,,,0,
5/14/2013,9/1/2015,3,2.76020002365112,,,0,
5/14/2013,10/1/2015,3,2.75720000267029,,,0,
5/14/2013,11/1/2015,3,2.75469994544983,,,0,
5/14/2013,12/1/2015,3,2.75219988822937,,,0,
5/14/2013,1/1/2016,3,2.75340008735657,,,0,
5/14/2013,2/1/2016,3,2.74729990959167,,,0,
5/14/2013,3/1/2016,3,2.73779988288879,,,0,
5/14/2013,4/1/2016,3,2.72379994392395,,,0,
5/14/2013,5/1/2016,3,2.71679997444153,,,0,
5/14/2013,6/1/2016,3,2.71379995346069,,,0,
5/14/2013,7/1/2016,3,2.71280002593994,,,0,
5/14/2013,8/1/2016,3,2.71079993247986,,,0,
5/14/2013,9/1/2016,3,2.70980000495911,,,0,
5/14/2013,10/1/2016,3,2.70880007743835,,,0,
5/14/2013,11/1/2016,3,2.70830011367798,,,0,
5/14/2013,12/1/2016,3,2.70679998397827,,,0,
5/14/2013,1/1/2017,3,2.70530009269714,,,0,
5/14/2013,6/1/2013,4,2.83759999275208,2.85220003128052,2.81399989128113,51497,
5/14/2013,7/1/2013,4,2.82039999961853,2.83500003814697,2.79999995231628,23916,
5/14/2013,8/1/2013,4,2.79320001602173,2.80739998817444,2.7765998840332,12539,
5/14/2013,9/1/2013,4,2.76060009002686,2.77430009841919,2.74710011482239,10091,
5/14/2013,10/1/2013,4,2.62170004844666,2.6324999332428,2.61220002174377,6055,
5/14/2013,11/1/2013,4,2.59640002250671,2.6091001033783,2.58780002593994,3762,
5/14/2013,12/1/2013,4,2.58299994468689,2.59680008888245,2.5757999420166,2988,
5/14/2013,1/1/2014,4,2.58159995079041,2.59400010108948,2.57649993896484,650,
5/14/2013,2/1/2014,4,2.58809995651245,2.59319996833801,2.5864999294281,209,
5/14/2013,3/1/2014,4,2.59829998016357,2.60500001907349,2.60500001907349,131,
5/14/2013,4/1/2014,4,2.75869989395142,,,17,
5/14/2013,5/1/2014,4,2.75090003013611,,,12,
5/14/2013,6/1/2014,4,2.73729991912842,2.75090003013611,2.75090003013611,20,
5/14/2013,7/1/2014,4,2.71059989929199,,,0,
5/14/2013,8/1/2014,4,2.67930006980896,,,0,
5/14/2013,9/1/2014,4,2.64310002326965,,,0,
5/14/2013,10/1/2014,4,2.50440001487732,,,0,
5/14/2013,11/1/2014,4,2.47679996490479,,,0,
5/14/2013,12/1/2014,4,2.45619988441467,,2.44840002059937,0,
5/14/2013,1/1/2015,4,2.46020007133484,,,0,
5/14/2013,2/1/2015,4,2.47160005569458,,,0,
5/14/2013,3/1/2015,4,2.48559999465942,,,0,
5/14/2013,4/1/2015,4,2.61560010910034,,,0,
5/14/2013,5/1/2015,4,2.61809992790222,,,0,
5/14/2013,6/1/2015,4,2.60310006141663,,,0,
5/14/2013,7/1/2015,4,2.58509993553162,,,0,
5/14/2013,8/1/2015,4,2.56609988212585,,,0,
5/14/2013,9/1/2015,4,2.54310011863708,,,0,
5/14/2013,10/1/2015,4,2.42309999465942,,,0,
5/14/2013,11/1/2015,4,2.39310002326965,,,0,
5/14/2013,12/1/2015,4,2.37310004234314,,,0,
5/14/2013,1/1/2016,4,2.37310004234314,,,0,
5/14/2013,2/1/2016,4,2.37509989738464,,,0,
5/14/2013,3/1/2016,4,2.38010001182556,,,0,
5/14/2013,4/1/2016,4,2.48009991645813,,,0,
5/14/2013,5/1/2016,4,2.48009991645813,,,0,
5/15/2013,6/1/2013,1,94.3000030517578,94.4400024414063,92.129997253418,358671,
5/15/2013,7/1/2013,1,94.5599975585938,94.6900024414063,92.4000015258789,139653,
5/15/2013,8/1/2013,1,94.6399993896484,94.7600021362305,92.4800033569336,54772,
5/15/2013,9/1/2013,1,94.4899978637695,94.6100006103516,92.370002746582,34002,
5/15/2013,10/1/2013,1,94.1699981689453,94.2900009155273,92.0400009155273,20319,
5/15/2013,11/1/2013,1,93.7900009155274,93.9199981689453,91.7200012207031,10075,
5/15/2013,12/1/2013,1,93.4000015258789,93.5199966430664,91.2699966430664,60406,
5/15/2013,1/1/2014,1,92.9899978637695,93.0800018310547,90.9100036621094,2914,
5/15/2013,2/1/2014,1,92.5800018310547,92.6100006103516,91.379997253418,1364,
5/15/2013,3/1/2014,1,92.1999969482422,92.2099990844727,90.4499969482422,3477,
5/15/2013,4/1/2014,1,91.8399963378906,91.8399963378906,89.8399963378906,1103,
5/15/2013,5/1/2014,1,91.5400009155274,91.5299987792969,89.9599990844727,1095,
5/15/2013,6/1/2014,1,91.2900009155274,91.3300018310547,89.3199996948242,14642,
5/15/2013,7/1/2014,1,90.9800033569336,,,688,
5/15/2013,8/1/2014,1,90.6600036621094,,,506,
5/15/2013,9/1/2014,1,90.3499984741211,90.2799987792969,90.2799987792969,1122,
5/15/2013,10/1/2014,1,90.0699996948242,,,315,
5/15/2013,11/1/2014,1,89.8199996948242,,,554,
5/15/2013,12/1/2014,1,89.5999984741211,89.6500015258789,87.8399963378906,24404,
5/15/2013,1/1/2015,1,89.2799987792969,,,347,
5/15/2013,2/1/2015,1,88.9800033569336,,,60,
5/15/2013,3/1/2015,1,88.6999969482422,,,42,
5/15/2013,4/1/2015,1,88.4499969482422,,,0,
5/15/2013,5/1/2015,1,88.2200012207031,,,700,
5/15/2013,6/1/2015,1,88.0100021362305,87.879997253418,86.9599990844727,2348,
5/15/2013,7/1/2015,1,87.7699966430664,,,710,
5/15/2013,8/1/2015,1,87.5599975585937,,,10,
5/15/2013,9/1/2015,1,87.379997253418,,,0,
5/15/2013,10/1/2015,1,87.2399978637695,,,0,
5/15/2013,11/1/2015,1,87.129997253418,,,0,
5/15/2013,12/1/2015,1,87.0599975585938,87.0199966430664,85.6699981689453,5122,
5/15/2013,1/1/2016,1,86.8499984741211,,,0,
5/15/2013,2/1/2016,1,86.6399993896484,,,0,
5/15/2013,3/1/2016,1,86.4300003051758,,,0,
5/15/2013,4/1/2016,1,86.2399978637695,,,0,
5/15/2013,5/1/2016,1,86.0800018310547,,,0,
5/15/2013,6/1/2016,1,85.9300003051758,,,808,
5/15/2013,7/1/2016,1,85.75,,,0,
5/15/2013,8/1/2016,1,85.5899963378906,,,0,
5/15/2013,9/1/2016,1,85.4700012207031,,,0,
5/15/2013,10/1/2016,1,85.379997253418,,,0,
5/15/2013,11/1/2016,1,85.3199996948242,,,0,
5/15/2013,12/1/2016,1,85.2900009155274,85.370002746582,84,666,
5/15/2013,1/1/2017,1,85.1500015258789,,,0,
5/15/2013,2/1/2017,1,85.0199966430664,,,0,
5/15/2013,3/1/2017,1,84.9000015258789,,,0,
5/15/2013,4/1/2017,1,84.7900009155273,,,0,
5/15/2013,5/1/2017,1,84.6900024414063,,,0,
5/15/2013,6/1/2017,1,84.5999984741211,,,0,
5/15/2013,7/1/2017,1,84.4800033569336,,,0,
5/15/2013,8/1/2017,1,84.3899993896484,,,0,
5/15/2013,9/1/2017,1,84.3099975585938,,,0,
5/15/2013,10/1/2017,1,84.2399978637695,,,0,
5/15/2013,11/1/2017,1,84.1800003051758,,,0,
5/15/2013,12/1/2017,1,84.1399993896484,84.1999969482422,83.0400009155273,72,
5/15/2013,1/1/2018,1,84.0400009155274,,,0,
5/15/2013,2/1/2018,1,83.9499969482422,,,0,
5/15/2013,3/1/2018,1,83.870002746582,,,0,
5/15/2013,4/1/2018,1,83.7900009155274,,,0,
5/15/2013,5/1/2018,1,83.7200012207031,,,0,
5/15/2013,6/1/2018,1,83.6500015258789,,,0,
5/15/2013,7/1/2018,1,83.5899963378906,,,0,
5/15/2013,8/1/2018,1,83.5299987792969,,,0,
5/15/2013,9/1/2018,1,83.4800033569336,,,0,
5/15/2013,10/1/2018,1,83.4300003051758,,,0,
5/15/2013,11/1/2018,1,83.3899993896484,,,0,
5/15/2013,12/1/2018,1,83.3600006103516,83.3899993896484,82.4300003051758,10,
5/15/2013,6/1/2019,1,83.0400009155273,,,0,
5/15/2013,12/1/2019,1,82.7099990844727,82.6999969482422,81.9599990844727,1,
5/15/2013,6/1/2020,1,82.4499969482422,,,0,
5/15/2013,12/1/2020,1,82.1800003051758,81.9300003051758,,0,
5/15/2013,6/1/2021,1,82.0599975585938,,,0,
5/15/2013,12/1/2021,1,81.9300003051758,,,0,
5/15/2013,6/1/2013,3,2.88010001182556,2.88479995727539,2.81929993629456,60884,
5/15/2013,7/1/2013,3,2.87420010566711,2.87809991836548,2.81520009040833,34747,
5/15/2013,8/1/2013,3,2.87969994544983,2.88260006904602,2.82170009613037,17164,
5/15/2013,9/1/2013,3,2.88919997215271,2.89269995689392,2.8313000202179,12095,
5/15/2013,10/1/2013,3,2.89770007133484,2.89529991149902,2.84349989891052,5976,
5/15/2013,11/1/2013,3,2.90310001373291,2.90580010414124,2.84960007667542,2979,
5/15/2013,12/1/2013,3,2.90669989585876,2.90980005264282,2.85170006752014,7728,
5/15/2013,1/1/2014,3,2.91269993782043,2.91190004348755,2.8591001033783,592,
5/15/2013,2/1/2014,3,2.91519999504089,2.90420007705688,2.87019991874695,277,
5/15/2013,3/1/2014,3,2.91140007972717,2.87170004844666,2.86770009994507,112,
5/15/2013,4/1/2014,3,2.9021999835968,2.90000009536743,2.89000010490417,65,
5/15/2013,5/1/2014,3,2.89479994773865,2.89219999313354,2.84699988365173,86,
5/15/2013,6/1/2014,3,2.8850998878479,2.88549995422363,2.84629988670349,394,
5/15/2013,7/1/2014,3,2.88109993934631,,,2,
5/15/2013,8/1/2014,3,2.87840008735657,2.83500003814697,2.83500003814697,2,
5/15/2013,9/1/2014,3,2.8743999004364,2.82999992370605,2.82999992370605,7,
5/15/2013,10/1/2014,3,2.86940002441406,,,5,
5/15/2013,11/1/2014,3,2.86339998245239,2.81500005722046,2.81500005722046,2,
5/15/2013,12/1/2014,3,2.85590004920959,2.85479998588562,2.80749988555908,225,
5/15/2013,1/1/2015,3,2.85190010070801,,,0,
5/15/2013,2/1/2015,3,2.84590005874634,,,0,
5/15/2013,3/1/2015,3,2.83789992332458,,,0,
5/15/2013,4/1/2015,3,2.82039999961853,,,0,
5/15/2013,5/1/2015,3,2.80290007591248,,,0,
5/15/2013,6/1/2015,3,2.78539991378784,,,0,
5/15/2013,7/1/2015,3,2.7804000377655,,,0,
5/15/2013,8/1/2015,3,2.77690005302429,,,0,
5/15/2013,9/1/2015,3,2.77390003204346,,,0,
5/15/2013,10/1/2015,3,2.77090001106262,,,0,
5/15/2013,11/1/2015,3,2.76839995384216,,,0,
5/15/2013,12/1/2015,3,2.7658998966217,2.75250005722046,,0,
5/15/2013,1/1/2016,3,2.7671000957489,,,0,
5/15/2013,2/1/2016,3,2.76099991798401,,,0,
5/15/2013,3/1/2016,3,2.75149989128113,,,0,
5/15/2013,4/1/2016,3,2.73749995231628,,,0,
5/15/2013,5/1/2016,3,2.73049998283386,,,0,
5/15/2013,6/1/2016,3,2.72749996185303,,,0,
5/15/2013,7/1/2016,3,2.72650003433228,,,0,
5/15/2013,8/1/2016,3,2.72449994087219,,,0,
5/15/2013,9/1/2016,3,2.72350001335144,,,0,
5/15/2013,10/1/2016,3,2.72250008583069,,,0,
5/15/2013,11/1/2016,3,2.72199988365173,,,0,
5/15/2013,12/1/2016,3,2.72049999237061,,,0,
5/15/2013,1/1/2017,3,2.71900010108948,,,0,
5/15/2013,6/1/2013,4,2.86700010299683,2.87269997596741,2.77040004730225,67571,
5/15/2013,7/1/2013,4,2.84800004959106,2.85310006141663,2.75679993629456,46532,
5/15/2013,8/1/2013,4,2.81920003890991,2.82399988174438,2.73519992828369,27816,
5/15/2013,9/1/2013,4,2.7853000164032,2.78660011291504,2.70519995689392,21240,
5/15/2013,10/1/2013,4,2.64070010185242,2.64039993286133,2.57030010223389,10428,
5/15/2013,11/1/2013,4,2.61299991607666,2.61619997024536,2.54559993743896,5882,
5/15/2013,12/1/2013,4,2.59689998626709,2.60080003738403,2.53299999237061,4831,
5/15/2013,1/1/2014,4,2.59369993209839,2.59330010414124,2.54099988937378,733,
5/15/2013,2/1/2014,4,2.59899997711182,2.56349992752075,2.56019997596741,328,
5/15/2013,3/1/2014,4,2.60929989814758,,,333,
5/15/2013,4/1/2014,4,2.76979994773865,2.76270008087158,2.76270008087158,6,
5/15/2013,5/1/2014,4,2.76149988174438,,,0,
5/15/2013,6/1/2014,4,2.7474000453949,,,0,
5/15/2013,7/1/2014,4,2.7202000617981,,,0,
5/15/2013,8/1/2014,4,2.68840003013611,,,0,
5/15/2013,9/1/2014,4,2.65170001983643,,,0,
5/15/2013,10/1/2014,4,2.51250004768372,,,0,
5/15/2013,11/1/2014,4,2.48440003395081,,,0,
5/15/2013,12/1/2014,4,2.46329998970032,,2.41860008239746,0,
5/15/2013,1/1/2015,4,2.4672999382019,,,0,
5/15/2013,2/1/2015,4,2.47869992256165,,,0,
5/15/2013,3/1/2015,4,2.49270009994507,,,0,
5/15/2013,4/1/2015,4,2.62269997596741,,,0,
5/15/2013,5/1/2015,4,2.62520003318787,,,0,
5/15/2013,6/1/2015,4,2.61019992828369,,,0,
5/15/2013,7/1/2015,4,2.59220004081726,,,0,
5/15/2013,8/1/2015,4,2.5731999874115,,,0,
5/15/2013,9/1/2015,4,2.55019998550415,,,0,
5/15/2013,10/1/2015,4,2.43020009994507,,,0,
5/15/2013,11/1/2015,4,2.40019989013672,,,0,
5/15/2013,12/1/2015,4,2.3801999092102,,,0,
5/15/2013,1/1/2016,4,2.3801999092102,,,0,
5/15/2013,2/1/2016,4,2.38220000267029,,,0,
5/15/2013,3/1/2016,4,2.38720011711121,,,0,
5/15/2013,4/1/2016,4,2.48720002174377,,,0,
5/15/2013,5/1/2016,4,2.48720002174377,,,0,
5/16/2013,6/1/2013,1,95.1600036621094,95.5699996948242,93.2300033569336,295920,
5/16/2013,7/1/2013,1,95.4499969482422,95.8300018310547,93.5,181468,
5/16/2013,8/1/2013,1,95.5599975585938,95.9300003051758,93.620002746582,68798,
5/16/2013,9/1/2013,1,95.4199981689453,95.7799987792969,93.4899978637695,41108,
5/16/2013,10/1/2013,1,95.0899963378906,95.4700012207031,93.2200012207031,18312,
5/16/2013,11/1/2013,1,94.6699981689453,94.9499969482422,92.9499969482422,10037,
5/16/2013,12/1/2013,1,94.2300033569336,94.620002746582,92.5,52452,
5/16/2013,1/1/2014,1,93.7799987792969,94.1600036621094,92.129997253418,3775,
5/16/2013,2/1/2014,1,93.3399963378906,93.3300018310547,91.6900024414062,2393,
5/16/2013,3/1/2014,1,92.9300003051758,92.9300003051758,91.3300018310547,3602,
5/16/2013,4/1/2014,1,92.5400009155274,92.6500015258789,90.9899978637695,2158,
5/16/2013,5/1/2014,1,92.2200012207031,92.3199996948242,91.6600036621094,1853,
5/16/2013,6/1/2014,1,91.9499969482422,92.3499984741211,90.4300003051758,10051,
5/16/2013,7/1/2014,1,91.629997253418,91.1999969482422,90.1999969482422,2066,
5/16/2013,8/1/2014,1,91.3099975585937,90.870002746582,90.870002746582,2361,
5/16/2013,9/1/2014,1,90.9899978637695,90.6500015258789,90.620002746582,2536,
5/16/2013,10/1/2014,1,90.6999969482422,,,527,
5/16/2013,11/1/2014,1,90.4400024414062,,,585,
5/16/2013,12/1/2014,1,90.2200012207031,90.6399993896484,88.8199996948242,16289,
5/16/2013,1/1/2015,1,89.8899993896484,,,90,
5/16/2013,2/1/2015,1,89.5800018310547,,,15,
5/16/2013,3/1/2015,1,89.2900009155273,,,121,
5/16/2013,4/1/2015,1,89.0299987792969,,,8,
5/16/2013,5/1/2015,1,88.7900009155274,,,8,
5/16/2013,6/1/2015,1,88.5800018310547,88.7099990844727,87.4100036621094,480,
5/16/2013,7/1/2015,1,88.3399963378906,,,0,
5/16/2013,8/1/2015,1,88.120002746582,,,0,
5/16/2013,9/1/2015,1,87.9300003051758,,,0,
5/16/2013,10/1/2015,1,87.7799987792969,,,25,
5/16/2013,11/1/2015,1,87.6600036621094,,,25,
5/16/2013,12/1/2015,1,87.5800018310547,87.7600021362305,86.4199981689453,3239,
5/16/2013,1/1/2016,1,87.3600006103516,,,0,
5/16/2013,2/1/2016,1,87.1399993896484,,,0,
5/16/2013,3/1/2016,1,86.9300003051758,,,0,
5/16/2013,4/1/2016,1,86.7300033569336,,,0,
5/16/2013,5/1/2016,1,86.5599975585937,,,0,
5/16/2013,6/1/2016,1,86.4000015258789,,,6,
5/16/2013,7/1/2016,1,86.2099990844727,,,0,
5/16/2013,8/1/2016,1,86.0400009155273,,,0,
5/16/2013,9/1/2016,1,85.9100036621094,,,0,
5/16/2013,10/1/2016,1,85.8099975585938,,,0,
5/16/2013,11/1/2016,1,85.7399978637695,,,0,
5/16/2013,12/1/2016,1,85.6999969482422,86.0100021362305,85.0500030517578,442,
5/16/2013,1/1/2017,1,85.5500030517578,,,0,
5/16/2013,2/1/2017,1,85.4100036621094,,,0,
5/16/2013,3/1/2017,1,85.2799987792969,,,0,
5/16/2013,4/1/2017,1,85.1600036621094,,,0,
5/16/2013,5/1/2017,1,85.0500030517578,,,0,
5/16/2013,6/1/2017,1,84.9499969482422,,,0,
5/16/2013,7/1/2017,1,84.8199996948242,,,0,
5/16/2013,8/1/2017,1,84.7200012207031,,,0,
5/16/2013,9/1/2017,1,84.629997253418,,,0,
5/16/2013,10/1/2017,1,84.5500030517578,,,0,
5/16/2013,11/1/2017,1,84.4800033569336,,,0,
5/16/2013,12/1/2017,1,84.4300003051758,84.6999969482422,84.4000015258789,190,
5/16/2013,1/1/2018,1,84.3199996948242,,,0,
5/16/2013,2/1/2018,1,84.2099990844727,,,0,
5/16/2013,3/1/2018,1,84.1100006103516,,,0,
5/16/2013,4/1/2018,1,84.0100021362305,,,0,
5/16/2013,5/1/2018,1,83.9199981689453,,,0,
5/16/2013,6/1/2018,1,83.8300018310547,,,0,
5/16/2013,7/1/2018,1,83.75,,,0,
5/16/2013,8/1/2018,1,83.6699981689453,,,0,
5/16/2013,9/1/2018,1,83.5999984741211,,,0,
5/16/2013,10/1/2018,1,83.5299987792969,,,0,
5/16/2013,11/1/2018,1,83.4700012207031,,,0,
5/16/2013,12/1/2018,1,83.4300003051758,83.8399963378906,83.3399963378906,83,
5/16/2013,6/1/2019,1,83.0500030517578,,,0,
5/16/2013,12/1/2019,1,82.6800003051758,82.9199981689453,,10,
5/16/2013,6/1/2020,1,82.379997253418,,,0,
5/16/2013,12/1/2020,1,82.0800018310547,82.1999969482422,81.9599990844727,2,
5/16/2013,6/1/2021,1,81.9599990844727,,,0,
5/16/2013,12/1/2021,1,81.8300018310547,,,0,
5/16/2013,6/1/2013,3,2.90869998931885,2.91919994354248,2.85770010948181,53997,
5/16/2013,7/1/2013,3,2.90050005912781,2.91170001029968,2.8529999256134,34503,
5/16/2013,8/1/2013,3,2.90339994430542,2.91519999504089,2.8643000125885,16699,
5/16/2013,9/1/2013,3,2.91039991378784,2.9235999584198,2.87100005149841,11004,
5/16/2013,10/1/2013,3,2.91680002212524,2.93079996109009,2.88930010795593,5045,
5/16/2013,11/1/2013,3,2.92070007324219,2.93519997596741,2.89159989356995,4458,
5/16/2013,12/1/2013,3,2.9235999584198,2.93860006332397,2.89310002326965,9630,
5/16/2013,1/1/2014,3,2.92930006980896,2.94339990615845,2.90229988098145,1963,
5/16/2013,2/1/2014,3,2.93210005760193,2.93700003623962,2.91799998283386,322,
5/16/2013,3/1/2014,3,2.9284999370575,2.93499994277954,2.93020009994507,249,
5/16/2013,4/1/2014,3,2.91890001296997,2.92400002479553,2.91950011253357,214,
5/16/2013,5/1/2014,3,2.91100001335144,2.91840004920959,2.89529991149902,108,
5/16/2013,6/1/2014,3,2.90140008926392,2.91000008583069,2.88470005989075,667,
5/16/2013,7/1/2014,3,2.89709997177124,2.90000009536743,,7,
5/16/2013,8/1/2014,3,2.89389991760254,,,0,
5/16/2013,9/1/2014,3,2.88940000534058,,,0,
5/16/2013,10/1/2014,3,2.88439989089966,,,0,
5/16/2013,11/1/2014,3,2.87840008735657,,,0,
5/16/2013,12/1/2014,3,2.87089991569519,,,159,
5/16/2013,1/1/2015,3,2.8668999671936,,,0,
5/16/2013,2/1/2015,3,2.86089992523193,,,0,
5/16/2013,3/1/2015,3,2.85290002822876,,,0,
5/16/2013,4/1/2015,3,2.83540010452271,,,0,
5/16/2013,5/1/2015,3,2.81789994239807,,,0,
5/16/2013,6/1/2015,3,2.80040001869202,,,0,
5/16/2013,7/1/2015,3,2.7953999042511,,,0,
5/16/2013,8/1/2015,3,2.79189991950989,,,0,
5/16/2013,9/1/2015,3,2.78889989852905,,,0,
5/16/2013,10/1/2015,3,2.7859001159668,,,0,
5/16/2013,11/1/2015,3,2.78340005874634,,,0,
5/16/2013,12/1/2015,3,2.78090000152588,,,0,
5/16/2013,1/1/2016,3,2.7820999622345,,,0,
5/16/2013,2/1/2016,3,2.77600002288818,,,0,
5/16/2013,3/1/2016,3,2.7664999961853,,,0,
5/16/2013,4/1/2016,3,2.75250005722046,,,0,
5/16/2013,5/1/2016,3,2.74550008773804,,,0,
5/16/2013,6/1/2016,3,2.7425000667572,,,0,
5/16/2013,7/1/2016,3,2.74149990081787,,,0,
5/16/2013,8/1/2016,3,2.73950004577637,,,0,
5/16/2013,9/1/2016,3,2.73850011825562,,,0,
5/16/2013,10/1/2016,3,2.73749995231628,,,0,
5/16/2013,11/1/2016,3,2.73699998855591,,,0,
5/16/2013,12/1/2016,3,2.73550009727478,,,0,
5/16/2013,1/1/2017,3,2.73399996757507,,,0,
5/16/2013,6/1/2013,4,2.88220000267029,2.91339993476868,2.84579992294312,57133,
5/16/2013,7/1/2013,4,2.86290001869202,2.89000010490417,2.82590007781982,44030,
5/16/2013,8/1/2013,4,2.83360004425049,2.85809993743896,2.79870009422302,17910,
5/16/2013,9/1/2013,4,2.7985999584198,2.82100009918213,2.77110004425049,12519,
5/16/2013,10/1/2013,4,2.65350008010864,2.67199993133545,2.61999988555908,7099,
5/16/2013,11/1/2013,4,2.62420010566711,2.64000010490417,2.59260010719299,4492,
5/16/2013,12/1/2013,4,2.6061999797821,2.62299990653992,2.57690000534058,5606,
5/16/2013,1/1/2014,4,2.60170006752014,2.61700010299683,2.59080004692078,1135,
5/16/2013,2/1/2014,4,2.60730004310608,2.60229992866516,2.5961000919342,379,
5/16/2013,3/1/2014,4,2.61890006065369,2.62529993057251,2.62529993057251,156,
5/16/2013,4/1/2014,4,2.77970004081726,2.78999996185303,2.78999996185303,22,
5/16/2013,5/1/2014,4,2.771399974823,2.77999997138977,2.77999997138977,13,
5/16/2013,6/1/2014,4,2.75699996948242,2.76999998092651,2.7474000453949,16,
5/16/2013,7/1/2014,4,2.72950005531311,2.73000001907349,,1,
5/16/2013,8/1/2014,4,2.69740009307861,,,0,
5/16/2013,9/1/2014,4,2.6603000164032,,,0,
5/16/2013,10/1/2014,4,2.52069997787476,,,0,
5/16/2013,11/1/2014,4,2.49219989776611,,,0,
5/16/2013,12/1/2014,4,2.47070002555847,2.47740006446838,2.45810008049011,2,
5/16/2013,1/1/2015,4,2.47469997406006,,,0,
5/16/2013,2/1/2015,4,2.4860999584198,,,0,
5/16/2013,3/1/2015,4,2.50009989738464,,,0,
5/16/2013,4/1/2015,4,2.63010001182556,,,0,
5/16/2013,5/1/2015,4,2.63260006904602,,,0,
5/16/2013,6/1/2015,4,2.61759996414185,,,0,
5/16/2013,7/1/2015,4,2.59960007667541,,,0,
5/16/2013,8/1/2015,4,2.58060002326965,,,0,
5/16/2013,9/1/2015,4,2.5576000213623,,,0,
5/16/2013,10/1/2015,4,2.43759989738464,,,0,
5/16/2013,11/1/2015,4,2.40759992599487,,,0,
5/16/2013,12/1/2015,4,2.38759994506836,,,0,
5/16/2013,1/1/2016,4,2.38759994506836,,,0,
5/16/2013,2/1/2016,4,2.38960003852844,,,0,
5/16/2013,3/1/2016,4,2.39459991455078,,,0,
5/16/2013,4/1/2016,4,2.49460005760193,,,0,
5/16/2013,5/1/2016,4,2.49460005760193,,,0,
5/17/2013,6/1/2013,1,96.0199966430664,96.4499969482422,94.7900009155273,187604,
5/17/2013,7/1/2013,1,96.2900009155274,96.7399978637695,95.0599975585937,156848,
5/17/2013,8/1/2013,1,96.4100036621094,96.8600006103516,95.2200012207031,41268,
5/17/2013,9/1/2013,1,96.25,96.7200012207031,95.0899963378906,36535,
5/17/2013,10/1/2013,1,95.879997253418,96.3099975585937,94.9199981689453,17190,
5/17/2013,11/1/2013,1,95.4000015258789,95.9100036621094,94.4400024414063,12679,
5/17/2013,12/1/2013,1,94.879997253418,95.4300003051758,93.9400024414062,55985,
5/17/2013,1/1/2014,1,94.3600006103516,94.9000015258789,93.5,5058,
5/17/2013,2/1/2014,1,93.870002746582,94.4300003051758,93.0699996948242,1547,
5/17/2013,3/1/2014,1,93.4100036621094,93.9700012207031,92.6600036621094,4233,
5/17/2013,4/1/2014,1,92.9800033569336,93.5400009155273,92.3000030517578,1962,
5/17/2013,5/1/2014,1,92.620002746582,93.0500030517578,92.879997253418,1315,
5/17/2013,6/1/2014,1,92.3199996948242,92.8899993896484,91.6600036621094,17094,
5/17/2013,7/1/2014,1,91.9800033569336,,,804,
5/17/2013,8/1/2014,1,91.6399993896484,,,674,
5/17/2013,9/1/2014,1,91.3099975585937,,,3179,
5/17/2013,10/1/2014,1,91,,,288,
5/17/2013,11/1/2014,1,90.7200012207031,,,346,
5/17/2013,12/1/2014,1,90.4800033569336,91,89.870002746582,24067,
5/17/2013,1/1/2015,1,90.129997253418,,,18,
5/17/2013,2/1/2015,1,89.8099975585938,,,5,
5/17/2013,3/1/2015,1,89.5,,,4,
5/17/2013,4/1/2015,1,89.2200012207031,,,0,
5/17/2013,5/1/2015,1,88.9700012207031,,,0,
5/17/2013,6/1/2015,1,88.7399978637695,89.1999969482422,88.2200012207031,538,
5/17/2013,7/1/2015,1,88.4800033569336,,,0,
5/17/2013,8/1/2015,1,88.25,,,100,
5/17/2013,9/1/2015,1,88.0400009155273,,,150,
5/17/2013,10/1/2015,1,87.870002746582,,,0,
5/17/2013,11/1/2015,1,87.7300033569336,,,150,
5/17/2013,12/1/2015,1,87.629997253418,88.0999984741211,87.1800003051758,3853,
5/17/2013,1/1/2016,1,87.4000015258789,,,151,
5/17/2013,2/1/2016,1,87.1800003051758,,,1,
5/17/2013,3/1/2016,1,86.9599990844727,,,1,
5/17/2013,4/1/2016,1,86.7600021362305,,,1,
5/17/2013,5/1/2016,1,86.5800018310547,,,1,
5/17/2013,6/1/2016,1,86.4100036621094,,,7,
5/17/2013,7/1/2016,1,86.2099990844727,,,1,
5/17/2013,8/1/2016,1,86.0400009155273,,,1,
5/17/2013,9/1/2016,1,85.9000015258789,,,1,
5/17/2013,10/1/2016,1,85.7900009155273,,,1,
5/17/2013,11/1/2016,1,85.7200012207031,,,1,
5/17/2013,12/1/2016,1,85.6699981689453,85.9899978637695,85.1699981689453,881,
5/17/2013,1/1/2017,1,85.5199966430664,,,0,
5/17/2013,2/1/2017,1,85.379997253418,,,0,
5/17/2013,3/1/2017,1,85.2399978637695,,,0,
5/17/2013,4/1/2017,1,85.1100006103516,,,0,
5/17/2013,5/1/2017,1,85,,,0,
5/17/2013,6/1/2017,1,84.9000015258789,,,0,
5/17/2013,7/1/2017,1,84.7699966430664,,,0,
5/17/2013,8/1/2017,1,84.6699981689453,,,0,
5/17/2013,9/1/2017,1,84.5699996948242,,,0,
5/17/2013,10/1/2017,1,84.4899978637695,,,0,
5/17/2013,11/1/2017,1,84.4199981689453,,,0,
5/17/2013,12/1/2017,1,84.370002746582,84.5100021362305,83.9199981689453,212,
5/17/2013,1/1/2018,1,84.2600021362305,,,0,
5/17/2013,2/1/2018,1,84.1500015258789,,,0,
5/17/2013,3/1/2018,1,84.0500030517578,,,0,
5/17/2013,4/1/2018,1,83.9499969482422,,,0,
5/17/2013,5/1/2018,1,83.8600006103516,,,0,
5/17/2013,6/1/2018,1,83.7699966430664,,,0,
5/17/2013,7/1/2018,1,83.6900024414063,,,0,
5/17/2013,8/1/2018,1,83.6100006103516,,,0,
5/17/2013,9/1/2018,1,83.5400009155273,,,0,
5/17/2013,10/1/2018,1,83.4700012207031,,,0,
5/17/2013,11/1/2018,1,83.4100036621094,,,0,
5/17/2013,12/1/2018,1,83.370002746582,83.4899978637695,82.9800033569336,2,
5/17/2013,6/1/2019,1,82.9899978637695,,,0,
5/17/2013,12/1/2019,1,82.620002746582,82.7099990844727,82.4899978637695,0,
5/17/2013,6/1/2020,1,82.3199996948242,,,0,
5/17/2013,12/1/2020,1,82.0199966430664,82.1100006103516,82.0199966430664,1,
5/17/2013,6/1/2021,1,81.9000015258789,,,0,
5/17/2013,12/1/2021,1,81.7699966430664,,,0,
5/17/2013,6/1/2013,3,2.93700003623962,2.95099997520447,2.89919996261597,49849,
5/17/2013,7/1/2013,3,2.92930006980896,2.9423999786377,2.89249992370605,31369,
5/17/2013,8/1/2013,3,2.93300008773804,2.94530010223389,2.89770007133484,12317,
5/17/2013,9/1/2013,3,2.93980002403259,2.95129990577698,2.90450000762939,8256,
5/17/2013,10/1/2013,3,2.94549989700317,2.95479989051819,2.91409993171692,3965,
5/17/2013,11/1/2013,3,2.94829988479614,2.95749998092651,2.91810011863708,3165,
5/17/2013,12/1/2013,3,2.95009994506836,2.96119999885559,2.91739988327026,9744,
5/17/2013,1/1/2014,3,2.9546000957489,2.96569991111755,2.92529988288879,1924,
5/17/2013,2/1/2014,3,2.9563000202179,2.95970010757446,2.93210005760193,725,
5/17/2013,3/1/2014,3,2.95129990577698,2.95070004463196,2.9284999370575,629,
5/17/2013,4/1/2014,3,2.94000005722046,2.91890001296997,2.91750001907349,145,
5/17/2013,5/1/2014,3,2.93090009689331,2.93919992446899,2.91050004959106,116,
5/17/2013,6/1/2014,3,2.9203999042511,2.93050003051758,2.90140008926392,481,
5/17/2013,7/1/2014,3,2.91490006446838,,,9,
5/17/2013,8/1/2014,3,2.9109001159668,,,15,
5/17/2013,9/1/2014,3,2.9054000377655,,,10,
5/17/2013,10/1/2014,3,2.89989995956421,,,0,
5/17/2013,11/1/2014,3,2.89339995384216,,,0,
5/17/2013,12/1/2014,3,2.88540005683899,,,82,
5/17/2013,1/1/2015,3,2.8814001083374,,,0,
5/17/2013,2/1/2015,3,2.87540006637573,,,0,
5/17/2013,3/1/2015,3,2.86739993095398,,,0,
5/17/2013,4/1/2015,3,2.84990000724792,,,0,
5/17/2013,5/1/2015,3,2.83240008354187,,,0,
5/17/2013,6/1/2015,3,2.81489992141724,,,0,
5/17/2013,7/1/2015,3,2.8099000453949,,,0,
5/17/2013,8/1/2015,3,2.80640006065369,,,0,
5/17/2013,9/1/2015,3,2.80340003967285,,,0,
5/17/2013,10/1/2015,3,2.80040001869202,,,0,
5/17/2013,11/1/2015,3,2.79789996147156,,,0,
5/17/2013,12/1/2015,3,2.7953999042511,,,0,
5/17/2013,1/1/2016,3,2.7966001033783,,,0,
5/17/2013,2/1/2016,3,2.7904999256134,,,0,
5/17/2013,3/1/2016,3,2.78099989891052,,,0,
5/17/2013,4/1/2016,3,2.76699995994568,,,0,
5/17/2013,5/1/2016,3,2.75999999046326,,,0,
5/17/2013,6/1/2016,3,2.75699996948242,,,0,
5/17/2013,7/1/2016,3,2.75600004196167,,,0,
5/17/2013,8/1/2016,3,2.75399994850159,,,0,
5/17/2013,9/1/2016,3,2.75300002098083,,,0,
5/17/2013,10/1/2016,3,2.75200009346008,,,0,
5/17/2013,11/1/2016,3,2.75149989128113,,,0,
5/17/2013,12/1/2016,3,2.75,,,0,
5/17/2013,1/1/2017,3,2.74850010871887,,,0,
5/17/2013,6/1/2013,4,2.90689992904663,2.92759990692139,2.87549996376038,45178,
5/17/2013,7/1/2013,4,2.89129996299744,2.9054000377655,2.85800004005432,36721,
5/17/2013,8/1/2013,4,2.86389994621277,2.87360000610352,2.82870006561279,14659,
5/17/2013,9/1/2013,4,2.82920002937317,2.83640003204346,2.7985999584198,11607,
5/17/2013,10/1/2013,4,2.68219995498657,2.68790006637573,2.65079998970032,7464,
5/17/2013,11/1/2013,4,2.65190005302429,2.65720009803772,2.62229990959167,5904,
5/17/2013,12/1/2013,4,2.63269996643066,2.63809990882874,2.60310006141663,4065,
5/17/2013,1/1/2014,4,2.62660002708435,2.63100004196167,2.60170006752014,1164,
5/17/2013,2/1/2014,4,2.63179993629456,2.63490009307861,2.60730004310608,712,
5/17/2013,3/1/2014,4,2.64359998703003,2.64599990844727,2.61890006065369,1064,
5/17/2013,4/1/2014,4,2.80539989471436,,,292,
5/17/2013,5/1/2014,4,2.79649996757507,,,4,
5/17/2013,6/1/2014,4,2.78150010108948,2.77760004997253,,4,
5/17/2013,7/1/2014,4,2.75309991836548,,,0,
5/17/2013,8/1/2014,4,2.72009992599487,,,0,
5/17/2013,9/1/2014,4,2.68179988861084,,,0,
5/17/2013,10/1/2014,4,2.54080009460449,,,0,
5/17/2013,11/1/2014,4,2.51079988479614,,,0,
5/17/2013,12/1/2014,4,2.48779988288879,2.48530006408691,2.46650004386902,53,
5/17/2013,1/1/2015,4,2.49180006980896,,,0,
5/17/2013,2/1/2015,4,2.5032000541687,,,0,
5/17/2013,3/1/2015,4,2.51719999313354,,,0,
5/17/2013,4/1/2015,4,2.64720010757446,,,0,
5/17/2013,5/1/2015,4,2.64969992637634,,,0,
5/17/2013,6/1/2015,4,2.63470005989075,,,0,
5/17/2013,7/1/2015,4,2.61669993400574,,,0,
5/17/2013,8/1/2015,4,2.59770011901855,,,0,
5/17/2013,9/1/2015,4,2.57470011711121,,,0,
5/17/2013,10/1/2015,4,2.45469999313354,,,0,
5/17/2013,11/1/2015,4,2.42470002174377,,,0,
5/17/2013,12/1/2015,4,2.40470004081726,,,0,
5/17/2013,1/1/2016,4,2.40470004081726,,,0,
5/17/2013,2/1/2016,4,2.40669989585876,,,0,
5/17/2013,3/1/2016,4,2.41170001029968,,,0,
5/17/2013,4/1/2016,4,2.51169991493225,,,0,
5/17/2013,5/1/2016,4,2.51169991493225,,,0,
5/20/2013,6/1/2013,1,96.7099990844727,97.1100006103516,95.2300033569336,118621,
5/20/2013,7/1/2013,1,96.9300003051758,97.3499984741211,95.4700012207031,263764,
5/20/2013,8/1/2013,1,97.0400009155273,97.4599990844727,95.5999984741211,50916,
5/20/2013,9/1/2013,1,96.8499984741211,97.2799987792969,95.5,33120,
5/20/2013,10/1/2013,1,96.4400024414062,96.8300018310547,95.1500015258789,16482,
5/20/2013,11/1/2013,1,95.9199981689453,96.3000030517578,94.7600021362305,11991,
5/20/2013,12/1/2013,1,95.379997253418,95.75,94.129997253418,61720,
5/20/2013,1/1/2014,1,94.8399963378906,95.1800003051758,93.6999969482422,5489,
5/20/2013,2/1/2014,1,94.3199996948242,94.5500030517578,93.3099975585938,1695,
5/20/2013,3/1/2014,1,93.8399963378906,94.0999984741211,92.870002746582,6348,
5/20/2013,4/1/2014,1,93.3899993896484,93.5599975585938,92.4700012207031,1498,
5/20/2013,5/1/2014,1,93,93.0500030517578,92.2600021362305,2088,
5/20/2013,6/1/2014,1,92.6800003051758,92.9599990844727,91.6900024414062,17077,
5/20/2013,7/1/2014,1,92.3199996948242,,,970,
5/20/2013,8/1/2014,1,91.9700012207031,,,435,
5/20/2013,9/1/2014,1,91.620002746582,,,2216,
5/20/2013,10/1/2014,1,91.2900009155274,,,480,
5/20/2013,11/1/2014,1,91,,,973,
5/20/2013,12/1/2014,1,90.75,91,89.870002746582,26755,
5/20/2013,1/1/2015,1,90.379997253418,,,217,
5/20/2013,2/1/2015,1,90.0400009155274,,,965,
5/20/2013,3/1/2015,1,89.7200012207031,,,2004,
5/20/2013,4/1/2015,1,89.4199981689453,,,1000,
5/20/2013,5/1/2015,1,89.1500015258789,,,10,
5/20/2013,6/1/2015,1,88.9100036621094,89.0699996948242,88.3199996948242,239,
5/20/2013,7/1/2015,1,88.6399993896484,,,0,
5/20/2013,8/1/2015,1,88.4000015258789,,,0,
5/20/2013,9/1/2015,1,88.1900024414063,,,12,
5/20/2013,10/1/2015,1,88.0100021362305,,,12,
5/20/2013,11/1/2015,1,87.8600006103516,,,0,
5/20/2013,12/1/2015,1,87.75,87.8499984741211,87.1900024414063,2621,
5/20/2013,1/1/2016,1,87.5199966430664,,,0,
5/20/2013,2/1/2016,1,87.2900009155273,,,0,
5/20/2013,3/1/2016,1,87.0699996948242,,,0,
5/20/2013,4/1/2016,1,86.8600006103516,,,0,
5/20/2013,5/1/2016,1,86.6800003051758,,,0,
5/20/2013,6/1/2016,1,86.5100021362305,,,3,
5/20/2013,7/1/2016,1,86.3099975585937,,,0,
5/20/2013,8/1/2016,1,86.1399993896484,,,0,
5/20/2013,9/1/2016,1,85.9899978637695,,,0,
5/20/2013,10/1/2016,1,85.879997253418,,,0,
5/20/2013,11/1/2016,1,85.8000030517578,,,0,
5/20/2013,12/1/2016,1,85.75,85.9499969482422,85.2300033569336,448,
5/20/2013,1/1/2017,1,85.5999984741211,,,0,
5/20/2013,2/1/2017,1,85.4499969482422,,,0,
5/20/2013,3/1/2017,1,85.3099975585937,,,0,
5/20/2013,4/1/2017,1,85.1800003051758,,,0,
5/20/2013,5/1/2017,1,85.0699996948242,,,0,
5/20/2013,6/1/2017,1,84.9700012207031,,,0,
5/20/2013,7/1/2017,1,84.8399963378906,,,0,
5/20/2013,8/1/2017,1,84.7300033569336,,,0,
5/20/2013,9/1/2017,1,84.629997253418,,,0,
5/20/2013,10/1/2017,1,84.5500030517578,,,0,
5/20/2013,11/1/2017,1,84.4800033569336,,,0,
5/20/2013,12/1/2017,1,84.4300003051758,84.629997253418,83.9499969482422,103,
5/20/2013,1/1/2018,1,84.3199996948242,,,0,
5/20/2013,2/1/2018,1,84.2099990844727,,,0,
5/20/2013,3/1/2018,1,84.0999984741211,,,0,
5/20/2013,4/1/2018,1,84,,,0,
5/20/2013,5/1/2018,1,83.9000015258789,,,0,
5/20/2013,6/1/2018,1,83.8099975585937,,,0,
5/20/2013,7/1/2018,1,83.7200012207031,,,0,
5/20/2013,8/1/2018,1,83.6399993896484,,,0,
5/20/2013,9/1/2018,1,83.5599975585938,,,0,
5/20/2013,10/1/2018,1,83.4899978637695,,,0,
5/20/2013,11/1/2018,1,83.4300003051758,,,0,
5/20/2013,12/1/2018,1,83.379997253418,83.4599990844727,83.0299987792969,7,
5/20/2013,6/1/2019,1,83,,,0,
5/20/2013,12/1/2019,1,82.629997253418,,82.4000015258789,0,
5/20/2013,6/1/2020,1,82.3300018310547,,,0,
5/20/2013,12/1/2020,1,82.0299987792969,,,0,
5/20/2013,6/1/2021,1,81.9100036621094,,,0,
5/20/2013,12/1/2021,1,81.7799987792969,,,0,
5/20/2013,6/1/2013,3,2.9507999420166,2.96099996566772,2.92149996757507,35852,
5/20/2013,7/1/2013,3,2.94109988212585,2.95149993896484,2.91300010681152,27633,
5/20/2013,8/1/2013,3,2.94260001182556,2.95329999923706,2.91720008850098,9010,
5/20/2013,9/1/2013,3,2.9481999874115,2.95840001106262,2.92370009422302,7785,
5/20/2013,10/1/2013,3,2.95320010185242,2.96180009841919,2.93070006370544,3545,
5/20/2013,11/1/2013,3,2.95580005645752,2.96289992332458,2.93230009078979,1691,
5/20/2013,12/1/2013,3,2.95740008354187,2.96700000762939,2.93370008468628,7935,
5/20/2013,1/1/2014,3,2.9614999294281,2.96580004692078,2.93980002403259,544,
5/20/2013,2/1/2014,3,2.96250009536743,2.96429991722107,2.94779992103577,533,
5/20/2013,3/1/2014,3,2.95650005340576,2.96050000190735,2.94289994239807,344,
5/20/2013,4/1/2014,3,2.94370007514954,2.94339990615845,2.93499994277954,131,
5/20/2013,5/1/2014,3,2.93330001831055,2.94020009040833,2.91989994049072,104,
5/20/2013,6/1/2014,3,2.92210006713867,2.9203999042511,2.90890002250671,357,
5/20/2013,7/1/2014,3,2.91589999198914,,,2,
5/20/2013,8/1/2014,3,2.91140007972717,,,0,
5/20/2013,9/1/2014,3,2.9054000377655,,,0,
5/20/2013,10/1/2014,3,2.89939999580383,,,0,
5/20/2013,11/1/2014,3,2.89289999008179,,,0,
5/20/2013,12/1/2014,3,2.88490009307861,2.88499999046326,2.87459993362427,768,
5/20/2013,1/1/2015,3,2.88089990615845,,,5,
5/20/2013,2/1/2015,3,2.87490010261536,,,0,
5/20/2013,3/1/2015,3,2.8668999671936,,,0,
5/20/2013,4/1/2015,3,2.84940004348755,,,0,
5/20/2013,5/1/2015,3,2.83189988136292,,,0,
5/20/2013,6/1/2015,3,2.81439995765686,,,0,
5/20/2013,7/1/2015,3,2.80940008163452,,,0,
5/20/2013,8/1/2015,3,2.80590009689331,,,0,
5/20/2013,9/1/2015,3,2.80290007591248,,,0,
5/20/2013,10/1/2015,3,2.79990005493164,,,0,
5/20/2013,11/1/2015,3,2.79739999771118,,,0,
5/20/2013,12/1/2015,3,2.79489994049072,,,0,
5/20/2013,1/1/2016,3,2.79609990119934,,,0,
5/20/2013,2/1/2016,3,2.78999996185303,,,0,
5/20/2013,3/1/2016,3,2.78049993515015,,,0,
5/20/2013,4/1/2016,3,2.7664999961853,,,0,
5/20/2013,5/1/2016,3,2.75950002670288,,,0,
5/20/2013,6/1/2016,3,2.75650000572205,,,0,
5/20/2013,7/1/2016,3,2.75550007820129,,,0,
5/20/2013,8/1/2016,3,2.75349998474121,,,0,
5/20/2013,9/1/2016,3,2.75250005722046,,,0,
5/20/2013,10/1/2016,3,2.75149989128113,,,0,
5/20/2013,11/1/2016,3,2.75099992752075,,,0,
5/20/2013,12/1/2016,3,2.74950003623962,,,0,
5/20/2013,1/1/2017,3,2.74799990653992,,,0,
5/20/2013,6/1/2013,4,2.90560007095337,2.92009997367859,2.88919997215271,32515,
5/20/2013,7/1/2013,4,2.89240002632141,2.90510010719299,2.87520003318787,25286,
5/20/2013,8/1/2013,4,2.86770009994507,2.87849998474121,2.84940004348755,10766,
5/20/2013,9/1/2013,4,2.83660006523132,2.84509992599487,2.81640005111694,8114,
5/20/2013,10/1/2013,4,2.69109988212585,2.69869995117187,2.6686999797821,4698,
5/20/2013,11/1/2013,4,2.66140007972717,2.66919994354248,2.63899993896484,2574,
5/20/2013,12/1/2013,4,2.64310002326965,2.65050005912781,2.61929988861084,2461,
5/20/2013,1/1/2014,4,2.63669991493225,2.64000010490417,2.61929988861084,639,
5/20/2013,2/1/2014,4,2.64140009880066,2.64260005950928,2.61899995803833,326,
5/20/2013,3/1/2014,4,2.65269994735718,2.65400004386902,2.64050006866455,268,
5/20/2013,4/1/2014,4,2.81450009346008,2.82189989089966,2.82189989089966,5,
5/20/2013,5/1/2014,4,2.80529999732971,2.81340003013611,2.81340003013611,6,
5/20/2013,6/1/2014,4,2.78999996185303,2.79789996147156,2.77769994735718,2,
5/20/2013,7/1/2014,4,2.76149988174438,,,0,
5/20/2013,8/1/2014,4,2.72849988937378,,,0,
5/20/2013,9/1/2014,4,2.68950009346008,,,0,
5/20/2013,10/1/2014,4,2.54749989509583,,,0,
5/20/2013,11/1/2014,4,2.5164999961853,,,0,
5/20/2013,12/1/2014,4,2.4925000667572,,2.48429989814758,0,
5/20/2013,1/1/2015,4,2.49650001525879,,,0,
5/20/2013,2/1/2015,4,2.50789999961853,,,0,
5/20/2013,3/1/2015,4,2.52189993858337,,,0,
5/20/2013,4/1/2015,4,2.65190005302429,,,0,
5/20/2013,5/1/2015,4,2.65440011024475,,,0,
5/20/2013,6/1/2015,4,2.63940000534058,,,0,
5/20/2013,7/1/2015,4,2.62140011787415,,,0,
5/20/2013,8/1/2015,4,2.60240006446838,,,0,
5/20/2013,9/1/2015,4,2.57940006256104,,,0,
5/20/2013,10/1/2015,4,2.45939993858337,,,0,
5/20/2013,11/1/2015,4,2.4293999671936,,,0,
5/20/2013,12/1/2015,4,2.40939998626709,,,0,
5/20/2013,1/1/2016,4,2.40939998626709,,,0,
5/20/2013,2/1/2016,4,2.41140007972717,,,0,
5/20/2013,3/1/2016,4,2.41639995574951,,,0,
5/20/2013,4/1/2016,4,2.51640009880066,,,0,
5/20/2013,5/1/2016,4,2.51640009880066,,,0,
5/21/2013,6/1/2013,1,96.1600036621094,96.9700012207031,95.5,29681,
5/21/2013,7/1/2013,1,96.1800003051758,97.2200012207031,95.7200012207031,259167,
5/21/2013,8/1/2013,1,96.3199996948242,97.2900009155273,95.8600006103516,58987,
5/21/2013,9/1/2013,1,96.1699981689453,97.0100021362305,95.7300033569336,28620,
5/21/2013,10/1/2013,1,95.7799987792969,96.5699996948242,95.3399963378906,15936,
5/21/2013,11/1/2013,1,95.2900009155274,96.0599975585938,94.8600006103516,9709,
5/21/2013,12/1/2013,1,94.7699966430664,95.629997253418,94.3399963378906,37611,
5/21/2013,1/1/2014,1,94.2600021362305,95.0599975585937,93.879997253418,3016,
5/21/2013,2/1/2014,1,93.7799987792969,94.5,93.7600021362305,1737,
5/21/2013,3/1/2014,1,93.3300018310547,94.0899963378906,93.1800003051758,2862,
5/21/2013,4/1/2014,1,92.9000015258789,93.4599990844727,92.9199981689453,1691,
5/21/2013,5/1/2014,1,92.5299987792969,93.0999984741211,93.0999984741211,874,
5/21/2013,6/1/2014,1,92.2200012207031,92.9300003051758,91.8600006103516,8579,
5/21/2013,7/1/2014,1,91.870002746582,92.5999984741211,91.6999969482422,636,
5/21/2013,8/1/2014,1,91.5299987792969,,,345,
5/21/2013,9/1/2014,1,91.1800003051758,,,1047,
5/21/2013,10/1/2014,1,90.8600006103516,,,277,
5/21/2013,11/1/2014,1,90.5699996948242,,,402,
5/21/2013,12/1/2014,1,90.3199996948242,91.0100021362305,89.9800033569336,16782,
5/21/2013,1/1/2015,1,89.9599990844727,,,435,
5/21/2013,2/1/2015,1,89.6399993896484,,,394,
5/21/2013,3/1/2015,1,89.3399963378906,,,309,
5/21/2013,4/1/2015,1,89.0599975585937,,,0,
5/21/2013,5/1/2015,1,88.8099975585937,,,250,
5/21/2013,6/1/2015,1,88.5999984741211,88.9700012207031,88.620002746582,1400,
5/21/2013,7/1/2015,1,88.3499984741211,,,250,
5/21/2013,8/1/2015,1,88.129997253418,,,0,
5/21/2013,9/1/2015,1,87.9400024414062,,,0,
5/21/2013,10/1/2015,1,87.7799987792969,,,0,
5/21/2013,11/1/2015,1,87.6600036621094,,,0,
5/21/2013,12/1/2015,1,87.5699996948242,88.0800018310547,87.3000030517578,4028,
5/21/2013,1/1/2016,1,87.3499984741211,,,0,
5/21/2013,2/1/2016,1,87.1399993896484,,,0,
5/21/2013,3/1/2016,1,86.9400024414063,,,0,
5/21/2013,4/1/2016,1,86.75,,,0,
5/21/2013,5/1/2016,1,86.5800018310547,,,0,
5/21/2013,6/1/2016,1,86.4199981689453,,,4,
5/21/2013,7/1/2016,1,86.2399978637695,,,0,
5/21/2013,8/1/2016,1,86.0800018310547,,,0,
5/21/2013,9/1/2016,1,85.9499969482422,,,0,
5/21/2013,10/1/2016,1,85.8499984741211,,,0,
5/21/2013,11/1/2016,1,85.7900009155273,,,0,
5/21/2013,12/1/2016,1,85.75,86.1999969482422,85.5299987792969,566,
5/21/2013,1/1/2017,1,85.5999984741211,,,0,
5/21/2013,2/1/2017,1,85.4599990844727,,,0,
5/21/2013,3/1/2017,1,85.3199996948242,,,0,
5/21/2013,4/1/2017,1,85.1999969482422,,,0,
5/21/2013,5/1/2017,1,85.0999984741211,,,0,
5/21/2013,6/1/2017,1,85.0100021362305,,,0,
5/21/2013,7/1/2017,1,84.879997253418,,,0,
5/21/2013,8/1/2017,1,84.7799987792969,,,0,
5/21/2013,9/1/2017,1,84.6900024414063,,,0,
5/21/2013,10/1/2017,1,84.6100006103516,,,0,
5/21/2013,11/1/2017,1,84.5500030517578,,,0,
5/21/2013,12/1/2017,1,84.5,84.9700012207031,84.370002746582,69,
5/21/2013,1/1/2018,1,84.3899993896484,,,0,
5/21/2013,2/1/2018,1,84.2900009155273,,,0,
5/21/2013,3/1/2018,1,84.1900024414062,,,0,
5/21/2013,4/1/2018,1,84.0899963378906,,,0,
5/21/2013,5/1/2018,1,84,,,0,
5/21/2013,6/1/2018,1,83.9100036621094,,,0,
5/21/2013,7/1/2018,1,83.8300018310547,,,0,
5/21/2013,8/1/2018,1,83.75,,,0,
5/21/2013,9/1/2018,1,83.6800003051758,,,0,
5/21/2013,10/1/2018,1,83.6100006103516,,,0,
5/21/2013,11/1/2018,1,83.5599975585938,,,0,
5/21/2013,12/1/2018,1,83.5100021362305,83.9700012207031,83.6999969482422,17,
5/21/2013,6/1/2019,1,83.129997253418,,,0,
5/21/2013,12/1/2019,1,82.7600021362305,83.1999969482422,83.1999969482422,2,
5/21/2013,6/1/2020,1,82.4599990844727,,,0,
5/21/2013,12/1/2020,1,82.1600036621094,82.3399963378906,,0,
5/21/2013,6/1/2021,1,82.0400009155273,,,0,
5/21/2013,12/1/2021,1,81.9100036621094,,,0,
5/21/2013,6/1/2013,3,2.92899990081787,2.957200050354,2.91659998893738,35656,
5/21/2013,7/1/2013,3,2.9193000793457,2.94840002059937,2.90790009498596,39849,
5/21/2013,8/1/2013,3,2.92249989509583,2.94860005378723,2.91330003738403,11712,
5/21/2013,9/1/2013,3,2.92910003662109,2.95900011062622,2.92000007629395,8415,
5/21/2013,10/1/2013,3,2.93510007858276,2.96160006523132,2.92910003662109,4029,
5/21/2013,11/1/2013,3,2.93840003013611,2.95989990234375,2.9300000667572,2809,
5/21/2013,12/1/2013,3,2.94039988517761,2.96110010147095,2.93090009689331,5757,
5/21/2013,1/1/2014,3,2.94460010528564,2.96449995040894,2.94600009918213,495,
5/21/2013,2/1/2014,3,2.94580006599426,2.95580005645752,2.94749999046326,99,
5/21/2013,3/1/2014,3,2.93980002403259,2.94950008392334,2.94079995155334,57,
5/21/2013,4/1/2014,3,2.92729997634888,2.93939995765686,2.92230010032654,50,
5/21/2013,5/1/2014,3,2.91680002212524,,2.91199994087219,24,
5/21/2013,6/1/2014,3,2.90569996833801,2.9186999797821,2.91359996795654,498,
5/21/2013,7/1/2014,3,2.90019989013672,,,56,
5/21/2013,8/1/2014,3,2.89619994163513,,,62,
5/21/2013,9/1/2014,3,2.89070010185242,,,6,
5/21/2013,10/1/2014,3,2.88470005989075,,,0,
5/21/2013,11/1/2014,3,2.8782000541687,,,0,
5/21/2013,12/1/2014,3,2.87069988250732,,2.86619997024536,167,
5/21/2013,1/1/2015,3,2.86669993400574,,,0,
5/21/2013,2/1/2015,3,2.86069989204407,,,0,
5/21/2013,3/1/2015,3,2.85269999504089,,,0,
5/21/2013,4/1/2015,3,2.83520007133484,,,0,
5/21/2013,5/1/2015,3,2.81769990921021,,,0,
5/21/2013,6/1/2015,3,2.80019998550415,,,0,
5/21/2013,7/1/2015,3,2.79520010948181,,,0,
5/21/2013,8/1/2015,3,2.79169988632202,,,0,
5/21/2013,9/1/2015,3,2.78870010375977,,,0,
5/21/2013,10/1/2015,3,2.78570008277893,,,0,
5/21/2013,11/1/2015,3,2.78320002555847,,,0,
5/21/2013,12/1/2015,3,2.78069996833801,,,0,
5/21/2013,1/1/2016,3,2.78189992904663,,,0,
5/21/2013,2/1/2016,3,2.77579998970032,,,0,
5/21/2013,3/1/2016,3,2.76629996299744,,,0,
5/21/2013,4/1/2016,3,2.75230002403259,,,0,
5/21/2013,5/1/2016,3,2.74530005455017,,,0,
5/21/2013,6/1/2016,3,2.74230003356934,,,0,
5/21/2013,7/1/2016,3,2.74130010604858,,,0,
5/21/2013,8/1/2016,3,2.7393000125885,,,0,
5/21/2013,9/1/2016,3,2.73830008506775,,,0,
5/21/2013,10/1/2016,3,2.73729991912842,,,0,
5/21/2013,11/1/2016,3,2.73679995536804,,,0,
5/21/2013,12/1/2016,3,2.73530006408691,,,0,
5/21/2013,1/1/2017,3,2.73379993438721,,,0,
5/21/2013,6/1/2013,4,2.84579992294312,2.90910005569458,2.82999992370605,46924,
5/21/2013,7/1/2013,4,2.83789992332458,2.89840006828308,2.82209992408752,58352,
5/21/2013,8/1/2013,4,2.82019996643066,2.87120008468628,2.81069993972778,29059,
5/21/2013,9/1/2013,4,2.79649996757507,2.84200000762939,2.78200006484985,21712,
5/21/2013,10/1/2013,4,2.66050004959106,2.69549989700317,2.65440011024475,11662,
5/21/2013,11/1/2013,4,2.63429999351501,2.66750001907349,2.62829995155334,5530,
5/21/2013,12/1/2013,4,2.61829996109009,2.65120005607605,2.61089992523193,7133,
5/21/2013,1/1/2014,4,2.61409997940063,2.62770009040833,2.60980010032654,1455,
5/21/2013,2/1/2014,4,2.61940002441406,2.62870001792908,2.62870001792908,272,
5/21/2013,3/1/2014,4,2.63179993629456,2.6431999206543,2.6431999206543,143,
5/21/2013,4/1/2014,4,2.79360008239746,,,44,
5/21/2013,5/1/2014,4,2.78449988365173,,,143,
5/21/2013,6/1/2014,4,2.76889991760254,2.77419996261597,2.77090001106262,83,
5/21/2013,7/1/2014,4,2.74040007591248,,,0,
5/21/2013,8/1/2014,4,2.70790004730225,,,0,
5/21/2013,9/1/2014,4,2.66969990730286,,,0,
5/21/2013,10/1/2014,4,2.52870011329651,,,0,
5/21/2013,11/1/2014,4,2.49869990348816,,,0,
5/21/2013,12/1/2014,4,2.47569990158081,2.48340010643005,2.46889996528625,69,
5/21/2013,1/1/2015,4,2.47970008850098,,,0,
5/21/2013,2/1/2015,4,2.49110007286072,,,0,
5/21/2013,3/1/2015,4,2.50510001182556,,,0,
5/21/2013,4/1/2015,4,2.6350998878479,,,0,
5/21/2013,5/1/2015,4,2.63759994506836,,,0,
5/21/2013,6/1/2015,4,2.62260007858276,,,0,
5/21/2013,7/1/2015,4,2.60459995269775,,,0,
5/21/2013,8/1/2015,4,2.58559989929199,,,0,
5/21/2013,9/1/2015,4,2.56259989738464,,,0,
5/21/2013,10/1/2015,4,2.44260001182556,,,0,
5/21/2013,11/1/2015,4,2.41260004043579,,,0,
5/21/2013,12/1/2015,4,2.39260005950928,,,0,
5/21/2013,1/1/2016,4,2.39260005950928,,,0,
5/21/2013,2/1/2016,4,2.39459991455078,,,0,
5/21/2013,3/1/2016,4,2.3996000289917,,,0,
5/21/2013,4/1/2016,4,2.49959993362427,,,0,
5/21/2013,5/1/2016,4,2.49959993362427,,,0,
5/22/2013,7/1/2013,1,94.2799987792969,96.1900024414063,94.0100021362305,336388,
5/22/2013,8/1/2013,1,94.4599990844727,96.3199996948242,94.1900024414062,76798,
5/22/2013,9/1/2013,1,94.370002746582,96.1999969482422,94.1100006103516,51742,
5/22/2013,10/1/2013,1,94.0599975585937,95.8199996948242,93.8000030517578,17297,
5/22/2013,11/1/2013,1,93.6399993896484,95.3099975585937,93.4000015258789,10868,
5/22/2013,12/1/2013,1,93.1900024414063,94.879997253418,92.9300003051758,58372,
5/22/2013,1/1/2014,1,92.7399978637695,94.3199996948242,92.5100021362305,5237,
5/22/2013,2/1/2014,1,92.3199996948242,93.8399963378906,92.0999984741211,2270,
5/22/2013,3/1/2014,1,91.9300003051758,93.4100036621094,92,3861,
5/22/2013,4/1/2014,1,91.5599975585937,93,91.8000030517578,1763,
5/22/2013,5/1/2014,1,91.25,92.25,91.1999969482422,1607,
5/22/2013,6/1/2014,1,90.9899978637695,92.3300018310547,90.7300033569336,13784,
5/22/2013,7/1/2014,1,90.6800003051758,90.9300003051758,90.9300003051758,653,
5/22/2013,8/1/2014,1,90.379997253418,91,90.3000030517578,433,
5/22/2013,9/1/2014,1,90.0699996948242,,,2434,
5/22/2013,10/1/2014,1,89.8000030517578,,,406,
5/22/2013,11/1/2014,1,89.5599975585938,,,507,
5/22/2013,12/1/2014,1,89.3600006103516,90.5,89.0800018310547,23759,
5/22/2013,1/1/2015,1,89.0299987792969,,,577,
5/22/2013,2/1/2015,1,88.7399978637695,,,144,
5/22/2013,3/1/2015,1,88.4599990844727,,,62,
5/22/2013,4/1/2015,1,88.2099990844727,,,86,
5/22/2013,5/1/2015,1,87.9899978637695,,,47,
5/22/2013,6/1/2015,1,87.8000030517578,88.7600021362305,87.6500015258789,1455,
5/22/2013,7/1/2015,1,87.5699996948242,,,5,
5/22/2013,8/1/2015,1,87.370002746582,,,0,
5/22/2013,9/1/2015,1,87.2099990844727,,,0,
5/22/2013,10/1/2015,1,87.0800018310547,,,0,
5/22/2013,11/1/2015,1,86.9800033569336,,,0,
5/22/2013,12/1/2015,1,86.9100036621094,87.7399978637695,86.620002746582,5872,
5/22/2013,1/1/2016,1,86.7099990844727,,,0,
5/22/2013,2/1/2016,1,86.5199966430664,,,0,
5/22/2013,3/1/2016,1,86.3399963378906,,,0,
5/22/2013,4/1/2016,1,86.1800003051758,,,0,
5/22/2013,5/1/2016,1,86.0299987792969,,,0,
5/22/2013,6/1/2016,1,85.8899993896484,,,62,
5/22/2013,7/1/2016,1,85.7300033569336,,,0,
5/22/2013,8/1/2016,1,85.5899963378906,,,0,
5/22/2013,9/1/2016,1,85.4800033569336,,,0,
5/22/2013,10/1/2016,1,85.4100036621094,,,0,
5/22/2013,11/1/2016,1,85.370002746582,,,0,
5/22/2013,12/1/2016,1,85.3499984741211,86,84.9599990844727,514,
5/22/2013,1/1/2017,1,85.2200012207031,,,0,
5/22/2013,2/1/2017,1,85.0899963378906,,,0,
5/22/2013,3/1/2017,1,84.9700012207031,,,0,
5/22/2013,4/1/2017,1,84.870002746582,,,0,
5/22/2013,5/1/2017,1,84.7799987792969,,,0,
5/22/2013,6/1/2017,1,84.6999969482422,,,0,
5/22/2013,7/1/2017,1,84.5899963378906,,,0,
5/22/2013,8/1/2017,1,84.5,,,0,
5/22/2013,9/1/2017,1,84.4199981689453,,,0,
5/22/2013,10/1/2017,1,84.3600006103516,,,0,
5/22/2013,11/1/2017,1,84.3099975585938,,,0,
5/22/2013,12/1/2017,1,84.2699966430664,84.7099990844727,83.8600006103516,37,
5/22/2013,1/1/2018,1,84.1699981689453,,,0,
5/22/2013,2/1/2018,1,84.0800018310547,,,0,
5/22/2013,3/1/2018,1,83.9899978637695,,,0,
5/22/2013,4/1/2018,1,83.9000015258789,,,0,
5/22/2013,5/1/2018,1,83.8199996948242,,,0,
5/22/2013,6/1/2018,1,83.7399978637695,,,0,
5/22/2013,7/1/2018,1,83.6699981689453,,,0,
5/22/2013,8/1/2018,1,83.5999984741211,,,0,
5/22/2013,9/1/2018,1,83.5400009155273,,,0,
5/22/2013,10/1/2018,1,83.4800033569336,,,0,
5/22/2013,11/1/2018,1,83.4400024414063,,,0,
5/22/2013,12/1/2018,1,83.4000015258789,83.7099990844727,83.0299987792969,15,
5/22/2013,6/1/2019,1,83.0500030517578,,,0,
5/22/2013,12/1/2019,1,82.6999969482422,82.8399963378906,82.5,2,
5/22/2013,6/1/2020,1,82.4000015258789,,,0,
5/22/2013,12/1/2020,1,82.0999984741211,,,0,
5/22/2013,6/1/2021,1,81.9800033569336,,,0,
5/22/2013,12/1/2021,1,81.8499984741211,,,0,
5/22/2013,6/1/2013,3,2.87360000610352,2.91729998588562,2.86879992485046,43911,
5/22/2013,7/1/2013,3,2.86870002746582,2.9096999168396,2.86360001564026,60698,
5/22/2013,8/1/2013,3,2.87529993057251,2.91319990158081,2.87039995193481,16769,
5/22/2013,9/1/2013,3,2.88439989089966,2.91720008850098,2.87960004806519,8712,
5/22/2013,10/1/2013,3,2.89249992370605,2.92149996757507,2.88759994506836,4949,
5/22/2013,11/1/2013,3,2.89759993553162,2.92499995231628,2.89580011367798,3632,
5/22/2013,12/1/2013,3,2.90100002288818,2.93379998207092,2.89599990844727,12878,
5/22/2013,1/1/2014,3,2.90650010108948,2.93510007858276,2.90249991416931,1749,
5/22/2013,2/1/2014,3,2.90919995307922,2.93610000610352,2.90610003471375,750,
5/22/2013,3/1/2014,3,2.9047999382019,2.92300009727478,2.90420007705688,314,
5/22/2013,4/1/2014,3,2.89409995079041,2.91939997673035,2.89939999580383,295,
5/22/2013,5/1/2014,3,2.88490009307861,2.90520000457764,2.88070011138916,71,
5/22/2013,6/1/2014,3,2.8756000995636,2.89420008659363,2.87669992446899,471,
5/22/2013,7/1/2014,3,2.87120008468628,,,2,
5/22/2013,8/1/2014,3,2.86820006370544,,,0,
5/22/2013,9/1/2014,3,2.8636999130249,,,0,
5/22/2013,10/1/2014,3,2.85870003700256,,,27,
5/22/2013,11/1/2014,3,2.85269999504089,,,36,
5/22/2013,12/1/2014,3,2.84570002555847,,2.84450006484985,571,
5/22/2013,1/1/2015,3,2.84170007705688,,,0,
5/22/2013,2/1/2015,3,2.83570003509521,,,0,
5/22/2013,3/1/2015,3,2.82769989967346,,,0,
5/22/2013,4/1/2015,3,2.81019997596741,,,0,
5/22/2013,5/1/2015,3,2.79270005226135,,,0,
5/22/2013,6/1/2015,3,2.77519989013672,,,0,
5/22/2013,7/1/2015,3,2.77020001411438,,,0,
5/22/2013,8/1/2015,3,2.76670002937317,,,0,
5/22/2013,9/1/2015,3,2.76370000839233,,,0,
5/22/2013,10/1/2015,3,2.7606999874115,,,0,
5/22/2013,11/1/2015,3,2.75819993019104,,,0,
5/22/2013,12/1/2015,3,2.75570011138916,,,0,
5/22/2013,1/1/2016,3,2.75690007209778,,,0,
5/22/2013,2/1/2016,3,2.75079989433289,,,0,
5/22/2013,3/1/2016,3,2.74130010604858,,,0,
5/22/2013,4/1/2016,3,2.72729992866516,,,0,
5/22/2013,5/1/2016,3,2.72029995918274,,,0,
5/22/2013,6/1/2016,3,2.7172999382019,,,0,
5/22/2013,7/1/2016,3,2.71630001068115,,,0,
5/22/2013,8/1/2016,3,2.71429991722107,,,0,
5/22/2013,9/1/2016,3,2.71329998970032,,,0,
5/22/2013,10/1/2016,3,2.71230006217957,,,0,
5/22/2013,11/1/2016,3,2.71180009841919,,,0,
5/22/2013,12/1/2016,3,2.71029996871948,,,0,
5/22/2013,1/1/2017,3,2.70880007743835,,,0,
5/22/2013,6/1/2013,4,2.81940007209778,2.83610010147095,2.79220008850098,45163,
5/22/2013,7/1/2013,4,2.81220006942749,2.82949995994568,2.79069995880127,59860,
5/22/2013,8/1/2013,4,2.79500007629395,2.80660009384155,2.77839994430542,26112,
5/22/2013,9/1/2013,4,2.77049994468689,2.78239989280701,2.75839996337891,18946,
5/22/2013,10/1/2013,4,2.63319993019104,2.6489999294281,2.62529993057251,12226,
5/22/2013,11/1/2013,4,2.60599994659424,2.62380003929138,2.59829998016357,6037,
5/22/2013,12/1/2013,4,2.58949995040894,2.60929989814758,2.57920002937317,6145,
5/22/2013,1/1/2014,4,2.58550000190735,2.60579991340637,2.57669997215271,1401,
5/22/2013,2/1/2014,4,2.59150004386902,2.60980010032654,2.58260011672974,276,
5/22/2013,3/1/2014,4,2.60520005226135,2.62290000915527,2.59739995002747,515,
5/22/2013,4/1/2014,4,2.76749992370605,2.76999998092651,2.76749992370605,165,
5/22/2013,5/1/2014,4,2.75950002670288,2.77169990539551,2.76399993896484,11,
5/22/2013,6/1/2014,4,2.74499988555908,2.76740002632141,2.74279999732971,7,
5/22/2013,7/1/2014,4,2.71749997138977,,,1,
5/22/2013,8/1/2014,4,2.68499994277954,,,0,
5/22/2013,9/1/2014,4,2.64680004119873,,,0,
5/22/2013,10/1/2014,4,2.5058000087738,,,0,
5/22/2013,11/1/2014,4,2.47580003738403,,,0,
5/22/2013,12/1/2014,4,2.45280003547668,,2.44959998130798,0,
5/22/2013,1/1/2015,4,2.45679998397827,,,0,
5/22/2013,2/1/2015,4,2.46819996833801,,,0,
5/22/2013,3/1/2015,4,2.48219990730286,,,0,
5/22/2013,4/1/2015,4,2.61220002174377,,,0,
5/22/2013,5/1/2015,4,2.61470007896423,,,0,
5/22/2013,6/1/2015,4,2.59969997406006,,,0,
5/22/2013,7/1/2015,4,2.58170008659363,,,0,
5/22/2013,8/1/2015,4,2.56270003318787,,,0,
5/22/2013,9/1/2015,4,2.53970003128052,,,0,
5/22/2013,10/1/2015,4,2.41969990730286,,,0,
5/22/2013,11/1/2015,4,2.38969993591309,,,0,
5/22/2013,12/1/2015,4,2.36969995498657,,,0,
5/22/2013,1/1/2016,4,2.36969995498657,,,0,
5/22/2013,2/1/2016,4,2.37170004844666,,,0,
5/22/2013,3/1/2016,4,2.37669992446899,,,0,
5/22/2013,4/1/2016,4,2.47670006752014,,,0,
5/22/2013,5/1/2016,4,2.47670006752014,,,0,
5/23/2013,7/1/2013,1,94.25,94.4599990844727,92.2099990844727,323625,
5/23/2013,8/1/2013,1,94.4199981689453,94.5999984741211,92.4000015258789,70956,
5/23/2013,9/1/2013,1,94.3199996948242,94.5,92.3399963378906,62939,
5/23/2013,10/1/2013,1,94,94.1500015258789,92.0899963378906,22324,
5/23/2013,11/1/2013,1,93.5500030517578,93.6999969482422,91.6900024414062,13086,
5/23/2013,12/1/2013,1,93.0699996948242,93.2099990844727,91.25,66682,
5/23/2013,1/1/2014,1,92.5800018310547,92.6600036621094,90.8499984741211,5090,
5/23/2013,2/1/2014,1,92.120002746582,92.1900024414063,90.4100036621094,2507,
5/23/2013,3/1/2014,1,91.6999969482422,91.6999969482422,90.4400024414062,5095,
5/23/2013,4/1/2014,1,91.3099975585937,91.0100021362305,89.8899993896484,2741,
5/23/2013,5/1/2014,1,90.9800033569336,,,3265,
5/23/2013,6/1/2014,1,90.6999969482422,90.7099990844727,89.2300033569336,13018,
5/23/2013,7/1/2014,1,90.379997253418,,,630,
5/23/2013,8/1/2014,1,90.0699996948242,90.8000030517578,89.6600036621094,478,
5/23/2013,9/1/2014,1,89.75,,,1766,
5/23/2013,10/1/2014,1,89.4599990844727,,,371,
5/23/2013,11/1/2014,1,89.2099990844727,,,430,
5/23/2013,12/1/2014,1,89,89.0400009155274,87.6999969482422,22253,
5/23/2013,1/1/2015,1,88.6699981689453,,,239,
5/23/2013,2/1/2015,1,88.370002746582,,,114,
5/23/2013,3/1/2015,1,88.0800018310547,,,5,
5/23/2013,4/1/2015,1,87.8199996948242,,,0,
5/23/2013,5/1/2015,1,87.5899963378906,,,0,
5/23/2013,6/1/2015,1,87.4000015258789,86.8300018310547,86.8099975585938,556,
5/23/2013,7/1/2015,1,87.1699981689453,,,0,
5/23/2013,8/1/2015,1,86.9599990844727,,,0,
5/23/2013,9/1/2015,1,86.7900009155273,,,10,
5/23/2013,10/1/2015,1,86.6500015258789,,,10,
5/23/2013,11/1/2015,1,86.5400009155274,,,0,
5/23/2013,12/1/2015,1,86.4599990844727,86.4899978637695,85.5,4280,
5/23/2013,1/1/2016,1,86.2600021362305,,,0,
5/23/2013,2/1/2016,1,86.0699996948242,,,0,
5/23/2013,3/1/2016,1,85.8899993896484,,,0,
5/23/2013,4/1/2016,1,85.7300033569336,,,0,
5/23/2013,5/1/2016,1,85.5800018310547,,,0,
5/23/2013,6/1/2016,1,85.4400024414062,,,0,
5/23/2013,7/1/2016,1,85.2799987792969,,,0,
5/23/2013,8/1/2016,1,85.1399993896484,,,0,
5/23/2013,9/1/2016,1,85.0299987792969,,,0,
5/23/2013,10/1/2016,1,84.9499969482422,,,0,
5/23/2013,11/1/2016,1,84.9100036621094,,,0,
5/23/2013,12/1/2016,1,84.8899993896484,84.6100006103516,84.2300033569336,606,
5/23/2013,1/1/2017,1,84.7600021362305,,,0,
5/23/2013,2/1/2017,1,84.629997253418,,,0,
5/23/2013,3/1/2017,1,84.5100021362305,,,0,
5/23/2013,4/1/2017,1,84.4000015258789,,,0,
5/23/2013,5/1/2017,1,84.3099975585938,,,0,
5/23/2013,6/1/2017,1,84.2300033569336,,,0,
5/23/2013,7/1/2017,1,84.120002746582,,,0,
5/23/2013,8/1/2017,1,84.0299987792969,,,0,
5/23/2013,9/1/2017,1,83.9499969482422,,,0,
5/23/2013,10/1/2017,1,83.879997253418,,,0,
5/23/2013,11/1/2017,1,83.8300018310547,,,0,
5/23/2013,12/1/2017,1,83.7900009155274,84.0999984741211,83.4100036621094,190,
5/23/2013,1/1/2018,1,83.6900024414063,,,0,
5/23/2013,2/1/2018,1,83.5999984741211,,,0,
5/23/2013,3/1/2018,1,83.5100021362305,,,0,
5/23/2013,4/1/2018,1,83.4199981689453,,,0,
5/23/2013,5/1/2018,1,83.3399963378906,,,0,
5/23/2013,6/1/2018,1,83.2600021362305,,,0,
5/23/2013,7/1/2018,1,83.1900024414063,,,0,
5/23/2013,8/1/2018,1,83.120002746582,,,0,
5/23/2013,9/1/2018,1,83.0599975585938,,,0,
5/23/2013,10/1/2018,1,83,,,0,
5/23/2013,11/1/2018,1,82.9599990844727,,,0,
5/23/2013,12/1/2018,1,82.9199981689453,82.8300018310547,82.5800018310547,30,
5/23/2013,6/1/2019,1,82.5699996948242,,,0,
5/23/2013,12/1/2019,1,82.2200012207031,82.2699966430664,82.0999984741211,3,
5/23/2013,6/1/2020,1,81.9199981689453,,,0,
5/23/2013,12/1/2020,1,81.620002746582,81.4700012207031,81.4700012207031,1,
5/23/2013,6/1/2021,1,81.5,,,0,
5/23/2013,12/1/2021,1,81.370002746582,,,0,
5/23/2013,6/1/2013,3,2.85999989509583,2.87299990653992,2.82249999046326,39251,
5/23/2013,7/1/2013,3,2.85649991035461,2.87019991874695,2.8189001083374,64312,
5/23/2013,8/1/2013,3,2.86439990997314,2.87859988212585,2.82710003852844,26171,
5/23/2013,9/1/2013,3,2.87369990348816,2.87590003013611,2.83769989013672,16210,
5/23/2013,10/1/2013,3,2.88260006904602,2.88420009613037,2.84800004959106,6844,
5/23/2013,11/1/2013,3,2.88860011100769,2.89229989051819,2.85540008544922,4129,
5/23/2013,12/1/2013,3,2.89269995689392,2.89510011672974,2.85809993743896,9267,
5/23/2013,1/1/2014,3,2.89860010147095,2.90260004997253,2.86759996414185,871,
5/23/2013,2/1/2014,3,2.90210008621216,2.89759993553162,2.87490010261536,210,
5/23/2013,3/1/2014,3,2.89820003509521,2.90100002288818,2.87089991569519,447,
5/23/2013,4/1/2014,3,2.88720011711121,2.88100004196167,2.86450004577637,788,
5/23/2013,5/1/2014,3,2.87730002403259,2.87809991836548,2.84969997406006,512,
5/23/2013,6/1/2014,3,2.86829996109009,2.87100005149841,2.84579992294312,992,
5/23/2013,7/1/2014,3,2.86380004882812,,,333,
5/23/2013,8/1/2014,3,2.86080002784729,,,0,
5/23/2013,9/1/2014,3,2.85630011558533,,,0,
5/23/2013,10/1/2014,3,2.85080003738403,,,0,
5/23/2013,11/1/2014,3,2.84479999542236,,,0,
5/23/2013,12/1/2014,3,2.83780002593994,2.83899998664856,2.82360005378723,162,
5/23/2013,1/1/2015,3,2.83380007743835,2.8199999332428,2.8199999332428,5,
5/23/2013,2/1/2015,3,2.82879996299744,2.83249998092651,2.8199999332428,2,
5/23/2013,3/1/2015,3,2.82179999351501,2.82399988174438,2.8199999332428,2,
5/23/2013,4/1/2015,3,2.80529999732971,,,0,
5/23/2013,5/1/2015,3,2.78880000114441,,,0,
5/23/2013,6/1/2015,3,2.77230000495911,,2.76900005340576,0,
5/23/2013,7/1/2015,3,2.76729989051819,,,0,
5/23/2013,8/1/2015,3,2.76379990577698,,,0,
5/23/2013,9/1/2015,3,2.76079988479614,,,0,
5/23/2013,10/1/2015,3,2.75780010223389,,,0,
5/23/2013,11/1/2015,3,2.75530004501343,,,0,
5/23/2013,12/1/2015,3,2.75279998779297,,,0,
5/23/2013,1/1/2016,3,2.75399994850159,,,0,
5/23/2013,2/1/2016,3,2.74790000915527,,,0,
5/23/2013,3/1/2016,3,2.73839998245239,,,0,
5/23/2013,4/1/2016,3,2.72440004348755,,,0,
5/23/2013,5/1/2016,3,2.71740007400513,,,0,
5/23/2013,6/1/2016,3,2.71440005302429,,,0,
5/23/2013,7/1/2016,3,2.71339988708496,,,0,
5/23/2013,8/1/2016,3,2.71140003204346,,,0,
5/23/2013,9/1/2016,3,2.7104001045227,,,0,
5/23/2013,10/1/2016,3,2.70939993858337,,,0,
5/23/2013,11/1/2016,3,2.708899974823,,,0,
5/23/2013,12/1/2016,3,2.70740008354187,,,0,
5/23/2013,1/1/2017,3,2.70589995384216,,,0,
5/23/2013,6/1/2013,4,2.82809996604919,2.83750009536743,2.78819990158081,34670,
5/23/2013,7/1/2013,4,2.81809997558594,2.82760000228882,2.77920007705688,50850,
5/23/2013,8/1/2013,4,2.79809999465942,2.80299997329712,2.75869989395142,22642,
5/23/2013,9/1/2013,4,2.77119994163513,2.7778000831604,2.73099994659424,16671,
5/23/2013,10/1/2013,4,2.63350009918213,2.63989996910095,2.59240007400513,8341,
5/23/2013,11/1/2013,4,2.60560011863708,2.61129999160767,2.56439995765686,4800,
5/23/2013,12/1/2013,4,2.58789992332458,2.59380006790161,2.54699993133545,4177,
5/23/2013,1/1/2014,4,2.58340001106262,2.56699991226196,2.54380011558533,668,
5/23/2013,2/1/2014,4,2.58929991722107,,,412,
5/23/2013,3/1/2014,4,2.60319995880127,,,389,
5/23/2013,4/1/2014,4,2.76519989967346,,,174,
5/23/2013,5/1/2014,4,2.75600004196167,,,146,
5/23/2013,6/1/2014,4,2.74029994010925,2.70289993286133,2.70289993286133,172,
5/23/2013,7/1/2014,4,2.71280002593994,,,3,
5/23/2013,8/1/2014,4,2.68029999732971,,,0,
5/23/2013,9/1/2014,4,2.6421000957489,,,0,
5/23/2013,10/1/2014,4,2.50110006332397,,,0,
5/23/2013,11/1/2014,4,2.4711000919342,,,0,
5/23/2013,12/1/2014,4,2.44810009002686,,,0,
5/23/2013,1/1/2015,4,2.45210003852844,,,0,
5/23/2013,2/1/2015,4,2.46350002288818,,,0,
5/23/2013,3/1/2015,4,2.47749996185303,,,0,
5/23/2013,4/1/2015,4,2.60750007629395,,,0,
5/23/2013,5/1/2015,4,2.60999989509583,,,0,
5/23/2013,6/1/2015,4,2.59500002861023,,,0,
5/23/2013,7/1/2015,4,2.57699990272522,,,0,
5/23/2013,8/1/2015,4,2.55800008773804,,,0,
5/23/2013,9/1/2015,4,2.53500008583069,,,0,
5/23/2013,10/1/2015,4,2.41499996185303,,,0,
5/23/2013,11/1/2015,4,2.38499999046326,,,0,
5/23/2013,12/1/2015,4,2.36500000953674,,,0,
5/23/2013,1/1/2016,4,2.36500000953674,,,0,
5/23/2013,2/1/2016,4,2.36700010299683,,,0,
5/23/2013,3/1/2016,4,2.37199997901916,,,0,
5/23/2013,4/1/2016,4,2.47199988365173,,,0,
5/23/2013,5/1/2016,4,2.47199988365173,,,0,
5/24/2013,7/1/2013,1,94.1500015258789,94.3899993896484,93.0400009155273,203973,
5/24/2013,8/1/2013,1,94.3399963378906,94.5100021362305,93.2099990844727,42470,
5/24/2013,9/1/2013,1,94.2799987792969,94.4100036621094,93.129997253418,36024,
5/24/2013,10/1/2013,1,93.9800033569336,94.0800018310547,92.879997253418,11804,
5/24/2013,11/1/2013,1,93.5500030517578,93.6399993896484,92.4599990844727,9452,
5/24/2013,12/1/2013,1,93.0699996948242,93.1699981689453,91.9400024414063,32085,
5/24/2013,1/1/2014,1,92.5800018310547,92.6600036621094,91.5,3503,
5/24/2013,2/1/2014,1,92.120002746582,92.0699996948242,91.0500030517578,1182,
5/24/2013,3/1/2014,1,91.6999969482422,91.6399993896484,90.9199981689453,2029,
5/24/2013,4/1/2014,1,91.3000030517578,91.0800018310547,90.6800003051758,870,
5/24/2013,5/1/2014,1,90.9599990844727,,,765,
5/24/2013,6/1/2014,1,90.6800003051758,90.6100006103516,89.6600036621094,6068,
5/24/2013,7/1/2014,1,90.370002746582,90.6999969482422,90,495,
5/24/2013,8/1/2014,1,90.0599975585937,90.5,89.8000030517578,576,
5/24/2013,9/1/2014,1,89.75,,,1970,
5/24/2013,10/1/2014,1,89.4700012207031,,,546,
5/24/2013,11/1/2014,1,89.2200012207031,,,473,
5/24/2013,12/1/2014,1,89.0100021362305,89.0199966430664,88.0100021362305,8977,
5/24/2013,1/1/2015,1,88.6800003051758,,,196,
5/24/2013,2/1/2015,1,88.370002746582,,,103,
5/24/2013,3/1/2015,1,88.0800018310547,,,0,
5/24/2013,4/1/2015,1,87.8099975585937,,,5,
5/24/2013,5/1/2015,1,87.5699996948242,,,5,
5/24/2013,6/1/2015,1,87.370002746582,86.5199966430664,86.5199966430664,272,
5/24/2013,7/1/2015,1,87.129997253418,,,5,
5/24/2013,8/1/2015,1,86.9199981689453,,,5,
5/24/2013,9/1/2015,1,86.7399978637695,,,5,
5/24/2013,10/1/2015,1,86.5899963378906,,,0,
5/24/2013,11/1/2015,1,86.4700012207031,,,0,
5/24/2013,12/1/2015,1,86.379997253418,86.2600021362305,85.6399993896484,875,
5/24/2013,1/1/2016,1,86.1800003051758,,,0,
5/24/2013,2/1/2016,1,85.9800033569336,,,0,
5/24/2013,3/1/2016,1,85.7900009155273,,,0,
5/24/2013,4/1/2016,1,85.620002746582,,,0,
5/24/2013,5/1/2016,1,85.4599990844727,,,0,
5/24/2013,6/1/2016,1,85.3099975585937,,,2,
5/24/2013,7/1/2016,1,85.1399993896484,,,0,
5/24/2013,8/1/2016,1,84.9899978637695,,,0,
5/24/2013,9/1/2016,1,84.870002746582,,,0,
5/24/2013,10/1/2016,1,84.7799987792969,,,0,
5/24/2013,11/1/2016,1,84.7300033569336,,,0,
5/24/2013,12/1/2016,1,84.7099990844727,84.2399978637695,84,731,
5/24/2013,1/1/2017,1,84.5800018310547,,,0,
5/24/2013,2/1/2017,1,84.4499969482422,,,0,
5/24/2013,3/1/2017,1,84.3300018310547,,,0,
5/24/2013,4/1/2017,1,84.2200012207031,,,0,
5/24/2013,5/1/2017,1,84.129997253418,,,0,
5/24/2013,6/1/2017,1,84.0500030517578,,,0,
5/24/2013,7/1/2017,1,83.9400024414062,,,0,
5/24/2013,8/1/2017,1,83.8499984741211,,,0,
5/24/2013,9/1/2017,1,83.7699966430664,,,0,
5/24/2013,10/1/2017,1,83.6999969482422,,,0,
5/24/2013,11/1/2017,1,83.6500015258789,,,0,
5/24/2013,12/1/2017,1,83.6100006103516,83.620002746582,83.0299987792969,2052,
5/24/2013,1/1/2018,1,83.5100021362305,,,0,
5/24/2013,2/1/2018,1,83.4199981689453,,,0,
5/24/2013,3/1/2018,1,83.3300018310547,,,0,
5/24/2013,4/1/2018,1,83.2399978637695,,,0,
5/24/2013,5/1/2018,1,83.1600036621094,,,0,
5/24/2013,6/1/2018,1,83.0800018310547,,,0,
5/24/2013,7/1/2018,1,83.0100021362305,,,0,
5/24/2013,8/1/2018,1,82.9400024414062,,,0,
5/24/2013,9/1/2018,1,82.879997253418,,,0,
5/24/2013,10/1/2018,1,82.8199996948242,,,0,
5/24/2013,11/1/2018,1,82.7799987792969,,,0,
5/24/2013,12/1/2018,1,82.7399978637695,82.6999969482422,82.1999969482422,8,
5/24/2013,6/1/2019,1,82.3899993896484,,,0,
5/24/2013,12/1/2019,1,82.0400009155273,81.6999969482422,81.6999969482422,1,
5/24/2013,6/1/2020,1,81.7399978637695,,,0,
5/24/2013,12/1/2020,1,81.4400024414062,,,0,
5/24/2013,6/1/2021,1,81.3199996948242,,,0,
5/24/2013,12/1/2021,1,81.1900024414063,,,0,
5/24/2013,6/1/2013,3,2.85689997673035,2.86220002174377,2.8345000743866,30959,
5/24/2013,7/1/2013,3,2.85439991950989,2.85949993133545,2.83240008354187,43637,
5/24/2013,8/1/2013,3,2.86220002174377,2.86800003051758,2.8413999080658,10371,
5/24/2013,9/1/2013,3,2.87120008468628,2.87459993362427,2.85130000114441,7784,
5/24/2013,10/1/2013,3,2.88000011444092,2.88199996948242,2.86069989204407,4852,
5/24/2013,11/1/2013,3,2.8856999874115,2.88669991493225,2.86630010604858,2742,
5/24/2013,12/1/2013,3,2.88919997215271,2.8921000957489,2.86949992179871,4180,
5/24/2013,1/1/2014,3,2.89479994773865,2.89569997787476,2.87630009651184,501,
5/24/2013,2/1/2014,3,2.89809989929199,2.89969992637634,2.88039994239807,77,
5/24/2013,3/1/2014,3,2.89420008659363,2.8840000629425,2.87709999084473,69,
5/24/2013,4/1/2014,3,2.88330006599426,2.87150001525879,2.87150001525879,24,
5/24/2013,5/1/2014,3,2.87330007553101,2.87369990348816,2.85649991035461,30,
5/24/2013,6/1/2014,3,2.86439990997314,2.86630010604858,2.85030007362366,112,
5/24/2013,7/1/2014,3,2.85989999771118,2.84899997711182,2.84899997711182,4,
5/24/2013,8/1/2014,3,2.85689997673035,,,1,
5/24/2013,9/1/2014,3,2.85240006446838,,,2,
5/24/2013,10/1/2014,3,2.84689998626709,,,2,
5/24/2013,11/1/2014,3,2.84089994430542,2.83500003814697,2.83500003814697,2,
5/24/2013,12/1/2014,3,2.833899974823,2.83109998703003,2.82750010490417,5,
5/24/2013,1/1/2015,3,2.82990002632141,,,0,
5/24/2013,2/1/2015,3,2.82489991188049,,,0,
5/24/2013,3/1/2015,3,2.81789994239807,,,0,
5/24/2013,4/1/2015,3,2.80139994621277,,,0,
5/24/2013,5/1/2015,3,2.78489995002747,,,0,
5/24/2013,6/1/2015,3,2.76839995384216,,,0,
5/24/2013,7/1/2015,3,2.76340007781982,,,0,
5/24/2013,8/1/2015,3,2.75990009307861,,,0,
5/24/2013,9/1/2015,3,2.75690007209778,,,0,
5/24/2013,10/1/2015,3,2.75390005111694,,,0,
5/24/2013,11/1/2015,3,2.75139999389648,,,0,
5/24/2013,12/1/2015,3,2.74889993667603,,,0,
5/24/2013,1/1/2016,3,2.75009989738464,,,0,
5/24/2013,2/1/2016,3,2.74399995803833,,,0,
5/24/2013,3/1/2016,3,2.73449993133545,,,0,
5/24/2013,4/1/2016,3,2.72049999237061,,,0,
5/24/2013,5/1/2016,3,2.71350002288818,,,0,
5/24/2013,6/1/2016,3,2.71050000190735,,,0,
5/24/2013,7/1/2016,3,2.7095000743866,,,0,
5/24/2013,8/1/2016,3,2.70749998092651,,,0,
5/24/2013,9/1/2016,3,2.70650005340576,,,0,
5/24/2013,10/1/2016,3,2.70549988746643,,,0,
5/24/2013,11/1/2016,3,2.70499992370605,,,0,
5/24/2013,12/1/2016,3,2.70350003242493,,,0,
5/24/2013,1/1/2017,3,2.70199990272522,,,0,
5/24/2013,6/1/2013,4,2.83899998664856,2.84559988975525,2.79999995231628,46085,
5/24/2013,7/1/2013,4,2.82809996604919,2.83489990234375,2.79119992256165,54041,
5/24/2013,8/1/2013,4,2.80800008773804,2.81389999389648,2.77250003814697,21000,
5/24/2013,9/1/2013,4,2.78130006790161,2.78579998016357,2.74720001220703,13680,
5/24/2013,10/1/2013,4,2.64459991455078,2.64770007133484,2.61159992218018,9050,
5/24/2013,11/1/2013,4,2.61500000953674,2.61719989776611,2.58360004425049,5494,
5/24/2013,12/1/2013,4,2.59559988975525,2.59789991378784,2.56520009040833,3777,
5/24/2013,1/1/2014,4,2.58979988098145,2.57739996910095,2.56049990653992,1235,
5/24/2013,2/1/2014,4,2.59450006484985,,,303,
5/24/2013,3/1/2014,4,2.6078999042511,2.59789991378784,2.58640003204346,282,
5/24/2013,4/1/2014,4,2.76959991455078,,,39,
5/24/2013,5/1/2014,4,2.7600998878479,,,43,
5/24/2013,6/1/2014,4,2.74410009384155,2.73860001564026,2.72000002861023,14,
5/24/2013,7/1/2014,4,2.71630001068115,,,0,
5/24/2013,8/1/2014,4,2.68350005149841,,,0,
5/24/2013,9/1/2014,4,2.64499998092651,,,0,
5/24/2013,10/1/2014,4,2.50370001792908,,,0,
5/24/2013,11/1/2014,4,2.4734001159668,,,0,
5/24/2013,12/1/2014,4,2.45009994506836,,2.44050002098083,0,
5/24/2013,1/1/2015,4,2.45409989356995,,,0,
5/24/2013,2/1/2015,4,2.46550011634827,,,0,
5/24/2013,3/1/2015,4,2.47950005531311,,,0,
5/24/2013,4/1/2015,4,2.60949993133545,,,0,
5/24/2013,5/1/2015,4,2.61199998855591,,,0,
5/24/2013,6/1/2015,4,2.59699988365173,,,0,
5/24/2013,7/1/2015,4,2.5789999961853,,,0,
5/24/2013,8/1/2015,4,2.55999994277954,,,0,
5/24/2013,9/1/2015,4,2.53699994087219,,,0,
5/24/2013,10/1/2015,4,2.41700005531311,,,0,
5/24/2013,11/1/2015,4,2.38700008392334,,,0,
5/24/2013,12/1/2015,4,2.36700010299683,,,0,
5/24/2013,1/1/2016,4,2.36700010299683,,,0,
5/24/2013,2/1/2016,4,2.36899995803833,,,0,
5/24/2013,3/1/2016,4,2.37400007247925,,,0,
5/24/2013,4/1/2016,4,2.47399997711182,,,0,
5/24/2013,5/1/2016,4,2.47399997711182,,,0,
5/28/2013,7/1/2013,1,95.0100021362305,95.9199981689453,93.2300033569336,240708,
5/28/2013,8/1/2013,1,95.1999969482422,96.0999984741211,93.4499969482422,61652,
5/28/2013,9/1/2013,1,95.1699981689453,96.0400009155273,93.4300003051758,53289,
5/28/2013,10/1/2013,1,94.879997253418,95.75,93.2399978637695,15534,
5/28/2013,11/1/2013,1,94.4400024414063,95.2900009155274,92.8199996948242,12743,
5/28/2013,12/1/2013,1,93.9499969482422,94.8000030517578,92.25,52850,
5/28/2013,1/1/2014,1,93.4499969482422,94.3199996948242,91.9000015258789,4936,
5/28/2013,2/1/2014,1,92.9700012207031,93.8000030517578,91.4499969482422,2404,
5/28/2013,3/1/2014,1,92.5299987792969,93.3199996948242,91.0299987792969,4362,
5/28/2013,4/1/2014,1,92.1100006103516,92.379997253418,90.6500015258789,1803,
5/28/2013,5/1/2014,1,91.75,92.0299987792969,91.7900009155273,1030,
5/28/2013,6/1/2014,1,91.4400024414062,92.25,89.9499969482422,10423,
5/28/2013,7/1/2014,1,91.1100006103516,,,1021,
5/28/2013,8/1/2014,1,90.7799987792969,91.0999984741211,90.3000030517578,605,
5/28/2013,9/1/2014,1,90.4400024414062,,,1313,
5/28/2013,10/1/2014,1,90.1399993896484,,,532,
5/28/2013,11/1/2014,1,89.870002746582,,,642,
5/28/2013,12/1/2014,1,89.6399993896484,90.4300003051758,88.2600021362305,21824,
5/28/2013,1/1/2015,1,89.2799987792969,,,170,
5/28/2013,2/1/2015,1,88.9400024414062,,,17,
5/28/2013,3/1/2015,1,88.620002746582,,,15,
5/28/2013,4/1/2015,1,88.3300018310547,,,0,
5/28/2013,5/1/2015,1,88.0699996948242,,,0,
5/28/2013,6/1/2015,1,87.8399963378906,88.5500030517578,86.8399963378906,1166,
5/28/2013,7/1/2015,1,87.5800018310547,,,0,
5/28/2013,8/1/2015,1,87.3399963378906,,,0,
5/28/2013,9/1/2015,1,87.129997253418,,,0,
5/28/2013,10/1/2015,1,86.9499969482422,,,0,
5/28/2013,11/1/2015,1,86.8099975585938,,,0,
5/28/2013,12/1/2015,1,86.6900024414062,87.3499984741211,85.7900009155273,3827,
5/28/2013,1/1/2016,1,86.4700012207031,,,50,
5/28/2013,2/1/2016,1,86.25,,,0,
5/28/2013,3/1/2016,1,86.0400009155273,,,0,
5/28/2013,4/1/2016,1,85.8399963378906,,,0,
5/28/2013,5/1/2016,1,85.6600036621094,,,0,
5/28/2013,6/1/2016,1,85.4899978637695,85.7200012207031,85.7200012207031,139,
5/28/2013,7/1/2016,1,85.3000030517578,,,0,
5/28/2013,8/1/2016,1,85.129997253418,,,0,
5/28/2013,9/1/2016,1,84.9899978637695,,,0,
5/28/2013,10/1/2016,1,84.879997253418,,,0,
5/28/2013,11/1/2016,1,84.8000030517578,,,0,
5/28/2013,12/1/2016,1,84.7600021362305,85.4100036621094,84.379997253418,562,
5/28/2013,1/1/2017,1,84.620002746582,,,0,
5/28/2013,2/1/2017,1,84.4800033569336,,,0,
5/28/2013,3/1/2017,1,84.3499984741211,,,0,
5/28/2013,4/1/2017,1,84.2300033569336,,,0,
5/28/2013,5/1/2017,1,84.129997253418,,,0,
5/28/2013,6/1/2017,1,84.0400009155274,,,0,
5/28/2013,7/1/2017,1,83.9199981689453,,,0,
5/28/2013,8/1/2017,1,83.8199996948242,,,0,
5/28/2013,9/1/2017,1,83.7300033569336,,,0,
5/28/2013,10/1/2017,1,83.6500015258789,,,0,
5/28/2013,11/1/2017,1,83.5899963378906,,,0,
5/28/2013,12/1/2017,1,83.5400009155273,84.1999969482422,83.5,174,
5/28/2013,1/1/2018,1,83.4300003051758,,,0,
5/28/2013,2/1/2018,1,83.3300018310547,,,0,
5/28/2013,3/1/2018,1,83.2300033569336,,,0,
5/28/2013,4/1/2018,1,83.1399993896484,,,0,
5/28/2013,5/1/2018,1,83.0500030517578,,,0,
5/28/2013,6/1/2018,1,82.9700012207031,,,0,
5/28/2013,7/1/2018,1,82.8899993896484,,,0,
5/28/2013,8/1/2018,1,82.8199996948242,,,0,
5/28/2013,9/1/2018,1,82.75,,,0,
5/28/2013,10/1/2018,1,82.6900024414062,,,0,
5/28/2013,11/1/2018,1,82.6399993896484,,,0,
5/28/2013,12/1/2018,1,82.5899963378906,83.1999969482422,82.5,31,
5/28/2013,6/1/2019,1,82.2399978637695,,,0,
5/28/2013,12/1/2019,1,81.8899993896484,82.2200012207031,82.1999969482422,1,
5/28/2013,6/1/2020,1,81.5899963378906,,,0,
5/28/2013,12/1/2020,1,81.2900009155274,81.5100021362305,,0,
5/28/2013,6/1/2021,1,81.1699981689453,,,0,
5/28/2013,12/1/2021,1,81.0400009155273,,,0,
5/28/2013,6/1/2013,3,2.90659999847412,2.92079997062683,2.84249997138977,26682,
5/28/2013,7/1/2013,3,2.90400004386902,2.91899991035461,2.83890008926392,49584,
5/28/2013,8/1/2013,3,2.91020011901855,2.92519998550415,2.84850001335144,11946,
5/28/2013,9/1/2013,3,2.91880011558533,2.9326000213623,2.85999989509583,6769,
5/28/2013,10/1/2013,3,2.92750000953674,2.94029998779297,2.86719989776611,3914,
5/28/2013,11/1/2013,3,2.93309998512268,2.94460010528564,2.87319993972778,3778,
5/28/2013,12/1/2013,3,2.93610000610352,2.94889998435974,2.87689995765686,9444,
5/28/2013,1/1/2014,3,2.94059991836548,2.95090007781982,2.88319993019104,1503,
5/28/2013,2/1/2014,3,2.94250011444092,2.9481999874115,2.94359993934631,418,
5/28/2013,3/1/2014,3,2.93680000305176,2.94199991226196,2.9400999546051,468,
5/28/2013,4/1/2014,3,2.9235999584198,,,374,
5/28/2013,5/1/2014,3,2.91120004653931,2.92549991607666,2.91650009155273,311,
5/28/2013,6/1/2014,3,2.89989995956421,2.91370010375977,2.8931999206543,962,
5/28/2013,7/1/2014,3,2.89490008354187,,,63,
5/28/2013,8/1/2014,3,2.89140009880066,,,2,
5/28/2013,9/1/2014,3,2.88689994812012,,,3,
5/28/2013,10/1/2014,3,2.8814001083374,,,2,
5/28/2013,11/1/2014,3,2.87540006637573,,,1,
5/28/2013,12/1/2014,3,2.86840009689331,2.87459993362427,2.86719989776611,832,
5/28/2013,1/1/2015,3,2.86439990997314,,,0,
5/28/2013,2/1/2015,3,2.85940003395081,,,0,
5/28/2013,3/1/2015,3,2.85240006446838,,,0,
5/28/2013,4/1/2015,3,2.83590006828308,,,0,
5/28/2013,5/1/2015,3,2.81940007209778,,,0,
5/28/2013,6/1/2015,3,2.80290007591248,,,0,
5/28/2013,7/1/2015,3,2.79789996147156,,,0,
5/28/2013,8/1/2015,3,2.79439997673035,,,0,
5/28/2013,9/1/2015,3,2.79139995574951,,,0,
5/28/2013,10/1/2015,3,2.78839993476868,,,0,
5/28/2013,11/1/2015,3,2.7859001159668,,,0,
5/28/2013,12/1/2015,3,2.78340005874634,,,0,
5/28/2013,1/1/2016,3,2.78460001945496,,,0,
5/28/2013,2/1/2016,3,2.77850008010864,,,0,
5/28/2013,3/1/2016,3,2.76900005340576,,,0,
5/28/2013,4/1/2016,3,2.75500011444092,,,0,
5/28/2013,5/1/2016,3,2.74799990653992,,,0,
5/28/2013,6/1/2016,3,2.74499988555908,,,0,
5/28/2013,7/1/2016,3,2.74399995803833,,,0,
5/28/2013,8/1/2016,3,2.74200010299683,,,0,
5/28/2013,9/1/2016,3,2.7409999370575,,,0,
5/28/2013,10/1/2016,3,2.74000000953674,,,0,
5/28/2013,11/1/2016,3,2.73950004577637,,,0,
5/28/2013,12/1/2016,3,2.73799991607666,,,0,
5/28/2013,1/1/2017,3,2.73650002479553,,,0,
5/28/2013,6/1/2013,4,2.85279989242554,2.88000011444092,2.81279993057251,42597,
5/28/2013,7/1/2013,4,2.84540009498596,2.87170004844666,2.80159997940063,55874,
5/28/2013,8/1/2013,4,2.82859992980957,2.85159993171692,2.7827000617981,20628,
5/28/2013,9/1/2013,4,2.80590009689331,2.82550001144409,2.75799989700317,12468,
5/28/2013,10/1/2013,4,2.67129993438721,2.68880009651184,2.62890005111694,6735,
5/28/2013,11/1/2013,4,2.64289999008179,2.6603000164032,2.60050010681152,4557,
5/28/2013,12/1/2013,4,2.6243999004364,2.63969993591309,2.58100008964539,3311,
5/28/2013,1/1/2014,4,2.61829996109009,2.63000011444092,2.61400008201599,606,
5/28/2013,2/1/2014,4,2.62260007858276,,,441,
5/28/2013,3/1/2014,4,2.63549995422363,2.61800003051758,,92,
5/28/2013,4/1/2014,4,2.79719996452332,,,155,
5/28/2013,5/1/2014,4,2.78710007667541,,,161,
5/28/2013,6/1/2014,4,2.77060008049011,2.77559995651245,,6,
5/28/2013,7/1/2014,4,2.74230003356934,,,50,
5/28/2013,8/1/2014,4,2.70900011062622,,,50,
5/28/2013,9/1/2014,4,2.67000007629395,,,0,
5/28/2013,10/1/2014,4,2.52819991111755,,,0,
5/28/2013,11/1/2014,4,2.4974000453949,,,0,
5/28/2013,12/1/2014,4,2.47359991073608,2.47119998931885,2.46219992637634,9,
5/28/2013,1/1/2015,4,2.47760009765625,,,0,
5/28/2013,2/1/2015,4,2.48900008201599,,,0,
5/28/2013,3/1/2015,4,2.50300002098083,,,0,
5/28/2013,4/1/2015,4,2.63299989700317,,,0,
5/28/2013,5/1/2015,4,2.63549995422363,,,0,
5/28/2013,6/1/2015,4,2.62050008773804,,,0,
5/28/2013,7/1/2015,4,2.60249996185303,,,0,
5/28/2013,8/1/2015,4,2.58349990844727,,,0,
5/28/2013,9/1/2015,4,2.56049990653992,,,0,
5/28/2013,10/1/2015,4,2.44050002098083,,,0,
5/28/2013,11/1/2015,4,2.41050004959106,,,0,
5/28/2013,12/1/2015,4,2.39050006866455,,,0,
5/28/2013,1/1/2016,4,2.39050006866455,,,0,
5/28/2013,2/1/2016,4,2.39249992370605,,,0,
5/28/2013,3/1/2016,4,2.39750003814697,,,0,
5/28/2013,4/1/2016,4,2.49749994277954,,,0,
5/28/2013,5/1/2016,4,2.49749994277954,,,0,
5/29/2013,7/1/2013,1,93.129997253418,95.2200012207031,92.8300018310547,293490,
5/29/2013,8/1/2013,1,93.3499984741211,95.4100036621094,93.0699996948242,75801,
5/29/2013,9/1/2013,1,93.379997253418,95.4000015258789,93.0899963378906,65911,
5/29/2013,10/1/2013,1,93.1500015258789,95.1100006103516,92.8600006103516,24466,
5/29/2013,11/1/2013,1,92.75,94.6800003051758,92.4899978637695,18361,
5/29/2013,12/1/2013,1,92.2900009155273,94.1999969482422,92.0199966430664,57387,
5/29/2013,1/1/2014,1,91.8199996948242,93.6399993896484,91.5999984741211,4093,
5/29/2013,2/1/2014,1,91.370002746582,93.2200012207031,91.1699981689453,1149,
5/29/2013,3/1/2014,1,90.9499969482422,92.2900009155273,91,3945,
5/29/2013,4/1/2014,1,90.5500030517578,91.7099990844727,91.3300018310547,1797,
5/29/2013,5/1/2014,1,90.2099990844727,,,1629,
5/29/2013,6/1/2014,1,89.9199981689453,91.629997253418,89.8000030517578,9704,
5/29/2013,7/1/2014,1,89.5999984741211,,,783,
5/29/2013,8/1/2014,1,89.2799987792969,90.7799987792969,89.1999969482422,352,
5/29/2013,9/1/2014,1,88.9599990844727,,,443,
5/29/2013,10/1/2014,1,88.6699981689453,,,153,
5/29/2013,11/1/2014,1,88.4100036621094,,,286,
5/29/2013,12/1/2014,1,88.1900024414063,89.8600006103516,88.0699996948242,18072,
5/29/2013,1/1/2015,1,87.8499984741211,,,201,
5/29/2013,2/1/2015,1,87.5299987792969,,,26,
5/29/2013,3/1/2015,1,87.2200012207031,,,67,
5/29/2013,4/1/2015,1,86.9400024414063,,,0,
5/29/2013,5/1/2015,1,86.6999969482422,,,5,
5/29/2013,6/1/2015,1,86.4899978637695,86.9599990844727,86.370002746582,922,
5/29/2013,7/1/2015,1,86.2399978637695,,,0,
5/29/2013,8/1/2015,1,86.0199966430664,,,0,
5/29/2013,9/1/2015,1,85.8300018310547,,,0,
5/29/2013,10/1/2015,1,85.6699981689453,,,0,
5/29/2013,11/1/2015,1,85.5500030517578,,,0,
5/29/2013,12/1/2015,1,85.4499969482422,86.8600006103516,85.370002746582,4208,
5/29/2013,1/1/2016,1,85.25,,,0,
5/29/2013,2/1/2016,1,85.0500030517578,,,0,
5/29/2013,3/1/2016,1,84.8600006103516,,,0,
5/29/2013,4/1/2016,1,84.6800003051758,,,0,
5/29/2013,5/1/2016,1,84.5199966430664,,,0,
5/29/2013,6/1/2016,1,84.370002746582,,,2,
5/29/2013,7/1/2016,1,84.1999969482422,,,0,
5/29/2013,8/1/2016,1,84.0500030517578,,,0,
5/29/2013,9/1/2016,1,83.9300003051758,,,0,
5/29/2013,10/1/2016,1,83.8399963378906,,,0,
5/29/2013,11/1/2016,1,83.7799987792969,,,0,
5/29/2013,12/1/2016,1,83.7600021362305,85.0599975585937,83.7399978637695,494,
5/29/2013,1/1/2017,1,83.629997253418,,,0,
5/29/2013,2/1/2017,1,83.5100021362305,,,0,
5/29/2013,3/1/2017,1,83.3899993896484,,,0,
5/29/2013,4/1/2017,1,83.2799987792969,,,0,
5/29/2013,5/1/2017,1,83.1900024414063,,,0,
5/29/2013,6/1/2017,1,83.1100006103516,,,0,
5/29/2013,7/1/2017,1,83,,,0,
5/29/2013,8/1/2017,1,82.9100036621094,,,0,
5/29/2013,9/1/2017,1,82.8300018310547,,,0,
5/29/2013,10/1/2017,1,82.7699966430664,,,0,
5/29/2013,11/1/2017,1,82.7200012207031,,,0,
5/29/2013,12/1/2017,1,82.6800003051758,83.8199996948242,82.6999969482422,68,
5/29/2013,1/1/2018,1,82.5800018310547,,,0,
5/29/2013,2/1/2018,1,82.4800033569336,,,0,
5/29/2013,3/1/2018,1,82.3899993896484,,,0,
5/29/2013,4/1/2018,1,82.3099975585938,,,0,
5/29/2013,5/1/2018,1,82.2300033569336,,,0,
5/29/2013,6/1/2018,1,82.1600036621094,,,0,
5/29/2013,7/1/2018,1,82.0899963378906,,,0,
5/29/2013,8/1/2018,1,82.0299987792969,,,0,
5/29/2013,9/1/2018,1,81.9700012207031,,,0,
5/29/2013,10/1/2018,1,81.9199981689453,,,0,
5/29/2013,11/1/2018,1,81.870002746582,,,0,
5/29/2013,12/1/2018,1,81.8300018310547,82.8499984741211,82,20,
5/29/2013,6/1/2019,1,81.5,,,0,
5/29/2013,12/1/2019,1,81.1800003051758,82.0400009155273,81.6500015258789,4,
5/29/2013,6/1/2020,1,80.879997253418,,,0,
5/29/2013,12/1/2020,1,80.5800018310547,81.3399963378906,,0,
5/29/2013,6/1/2021,1,80.4599990844727,,,0,
5/29/2013,12/1/2021,1,80.3300018310547,,,0,
5/29/2013,6/1/2013,3,2.86949992179871,2.90849995613098,2.86500000953674,22967,
5/29/2013,7/1/2013,3,2.86479997634888,2.9077000617981,2.86010003089905,58203,
5/29/2013,8/1/2013,3,2.86999988555908,2.91479992866516,2.86540007591248,17306,
5/29/2013,9/1/2013,3,2.87750005722046,2.92129993438721,2.87569999694824,9165,
5/29/2013,10/1/2013,3,2.88540005683899,2.92989993095398,2.88429999351501,5785,
5/29/2013,11/1/2013,3,2.89129996299744,2.93589997291565,2.8889000415802,3008,
5/29/2013,12/1/2013,3,2.89479994773865,2.93939995765686,2.89000010490417,6776,
5/29/2013,1/1/2014,3,2.89980006217957,2.93840003013611,2.8970000743866,681,
5/29/2013,2/1/2014,3,2.90179991722107,2.93989992141724,2.89829993247986,141,
5/29/2013,3/1/2014,3,2.89580011367798,2.93379998207092,2.89499998092651,124,
5/29/2013,4/1/2014,3,2.88220000267029,2.91059994697571,2.87930011749268,151,
5/29/2013,5/1/2014,3,2.86940002441406,2.91149997711182,2.86870002746582,114,
5/29/2013,6/1/2014,3,2.85780000686646,2.90050005912781,2.85750007629395,394,
5/29/2013,7/1/2014,3,2.85279989242554,,,51,
5/29/2013,8/1/2014,3,2.84929990768433,,,53,
5/29/2013,9/1/2014,3,2.84479999542236,,,2,
5/29/2013,10/1/2014,3,2.83929991722107,,,0,
5/29/2013,11/1/2014,3,2.83330011367798,,,50,
5/29/2013,12/1/2014,3,2.82629990577698,,2.82399988174438,300,
5/29/2013,1/1/2015,3,2.82229995727539,,,0,
5/29/2013,2/1/2015,3,2.81730008125305,,,0,
5/29/2013,3/1/2015,3,2.81030011177063,,,0,
5/29/2013,4/1/2015,3,2.79380011558533,,,0,
5/29/2013,5/1/2015,3,2.77729988098145,,,0,
5/29/2013,6/1/2015,3,2.76079988479614,,,0,
5/29/2013,7/1/2015,3,2.7558000087738,,,0,
5/29/2013,8/1/2015,3,2.75230002403259,,,0,
5/29/2013,9/1/2015,3,2.74930000305176,,,0,
5/29/2013,10/1/2015,3,2.74629998207092,,,0,
5/29/2013,11/1/2015,3,2.74379992485046,,,0,
5/29/2013,12/1/2015,3,2.74130010604858,,,0,
5/29/2013,1/1/2016,3,2.7425000667572,,,0,
5/29/2013,2/1/2016,3,2.73639988899231,,,0,
5/29/2013,3/1/2016,3,2.72690010070801,,,0,
5/29/2013,4/1/2016,3,2.71289992332458,,,0,
5/29/2013,5/1/2016,3,2.70589995384216,,,0,
5/29/2013,6/1/2016,3,2.70289993286133,,,0,
5/29/2013,7/1/2016,3,2.70190000534058,,,0,
5/29/2013,8/1/2016,3,2.69989991188049,,,0,
5/29/2013,9/1/2016,3,2.69889998435974,,,0,
5/29/2013,10/1/2016,3,2.69790005683899,,,0,
5/29/2013,11/1/2016,3,2.69740009307861,,,0,
5/29/2013,12/1/2016,3,2.69589996337891,,,0,
5/29/2013,1/1/2017,3,2.69440007209778,,,0,
5/29/2013,6/1/2013,4,2.80310010910034,2.85240006446838,2.78959989547729,33257,
5/29/2013,7/1/2013,4,2.79800009727478,2.84680008888245,2.78600001335144,55060,
5/29/2013,8/1/2013,4,2.78390002250671,2.82780003547668,2.77349996566772,22181,
5/29/2013,9/1/2013,4,2.76399993896484,2.80769991874695,2.7548999786377,15525,
5/29/2013,10/1/2013,4,2.63039994239807,2.67459988594055,2.625,8832,
5/29/2013,11/1/2013,4,2.60310006141663,2.6470000743866,2.59789991378784,6282,
5/29/2013,12/1/2013,4,2.58480000495911,2.62840008735657,2.5796000957489,4291,
5/29/2013,1/1/2014,4,2.5796000957489,2.6185998916626,2.57599997520447,655,
5/29/2013,2/1/2014,4,2.5845000743866,2.61010003089905,2.61010003089905,114,
5/29/2013,3/1/2014,4,2.59820008277893,2.63540005683899,2.63429999351501,55,
5/29/2013,4/1/2014,4,2.75920009613037,2.79419994354248,2.79419994354248,275,
5/29/2013,5/1/2014,4,2.74869990348816,,,523,
5/29/2013,6/1/2014,4,2.73219990730286,2.77049994468689,2.73399996757507,293,
5/29/2013,7/1/2014,4,2.70390009880066,,,5,
5/29/2013,8/1/2014,4,2.67059993743896,,,0,
5/29/2013,9/1/2014,4,2.63159990310669,,,0,
5/29/2013,10/1/2014,4,2.48979997634888,,,0,
5/29/2013,11/1/2014,4,2.45900011062622,,,0,
5/29/2013,12/1/2014,4,2.43519997596741,2.43740010261536,2.43099999427795,3,
5/29/2013,1/1/2015,4,2.43919992446899,,,0,
5/29/2013,2/1/2015,4,2.45059990882874,,,0,
5/29/2013,3/1/2015,4,2.46460008621216,,,0,
5/29/2013,4/1/2015,4,2.5945999622345,,,0,
5/29/2013,5/1/2015,4,2.59710001945496,,,0,
5/29/2013,6/1/2015,4,2.58209991455078,,,0,
5/29/2013,7/1/2015,4,2.56410002708435,,,0,
5/29/2013,8/1/2015,4,2.54509997367859,,,0,
5/29/2013,9/1/2015,4,2.52209997177124,,,0,
5/29/2013,10/1/2015,4,2.40210008621216,,,0,
5/29/2013,11/1/2015,4,2.37210011482239,,,0,
5/29/2013,12/1/2015,4,2.35209989547729,,,0,
5/29/2013,1/1/2016,4,2.35209989547729,,,0,
5/29/2013,2/1/2016,4,2.35409998893738,,,0,
5/29/2013,3/1/2016,4,2.3591001033783,,,0,
5/29/2013,4/1/2016,4,2.45910000801086,,,0,
5/29/2013,5/1/2016,4,2.45910000801086,,,0,
5/30/2013,7/1/2013,1,93.6100006103516,93.9899978637695,91.6500015258789,294851,
5/30/2013,8/1/2013,1,93.8000030517578,94.1800003051758,91.8899993896484,82049,
5/30/2013,9/1/2013,1,93.8099975585937,94.1800003051758,91.9300003051758,62588,
5/30/2013,10/1/2013,1,93.5699996948242,93.9400024414062,91.75,21323,
5/30/2013,11/1/2013,1,93.1600036621094,93.5199966430664,91.379997253418,15505,
5/30/2013,12/1/2013,1,92.6800003051758,93.0599975585938,90.9000015258789,50041,
5/30/2013,1/1/2014,1,92.1999969482422,92.5100021362305,90.5800018310547,5823,
5/30/2013,2/1/2014,1,91.7399978637695,91.7900009155273,90.0599975585937,2875,
5/30/2013,3/1/2014,1,91.3300018310547,91.5,90.0500030517578,5496,
5/30/2013,4/1/2014,1,90.9300003051758,91.1100006103516,89.7600021362305,2107,
5/30/2013,5/1/2014,1,90.5899963378906,,,1353,
5/30/2013,6/1/2014,1,90.3099975585937,90.5100021362305,88.7799987792969,11004,
5/30/2013,7/1/2014,1,90,91,90,1329,
5/30/2013,8/1/2014,1,89.6800003051758,,,630,
5/30/2013,9/1/2014,1,89.3600006103516,,,1213,
5/30/2013,10/1/2014,1,89.0699996948242,,,701,
5/30/2013,11/1/2014,1,88.8099975585937,,,728,
5/30/2013,12/1/2014,1,88.5899963378906,88.8499984741211,87.1600036621094,20253,
5/30/2013,1/1/2015,1,88.2399978637695,,,291,
5/30/2013,2/1/2015,1,87.9100036621094,,,150,
5/30/2013,3/1/2015,1,87.5899963378906,,,0,
5/30/2013,4/1/2015,1,87.3000030517578,,,0,
5/30/2013,5/1/2015,1,87.0500030517578,,,100,
5/30/2013,6/1/2015,1,86.8399963378906,86.7699966430664,85.9700012207031,757,
5/30/2013,7/1/2015,1,86.5800018310547,,,0,
5/30/2013,8/1/2015,1,86.3499984741211,,,0,
5/30/2013,9/1/2015,1,86.1500015258789,,,0,
5/30/2013,10/1/2015,1,85.9800033569336,,,0,
5/30/2013,11/1/2015,1,85.8499984741211,,,0,
5/30/2013,12/1/2015,1,85.7399978637695,85.8000030517578,84.6500015258789,4657,
5/30/2013,1/1/2016,1,85.5299987792969,,,0,
5/30/2013,2/1/2016,1,85.3300018310547,,,0,
5/30/2013,3/1/2016,1,85.129997253418,,,0,
5/30/2013,4/1/2016,1,84.9400024414063,,,0,
5/30/2013,5/1/2016,1,84.7799987792969,,,0,
5/30/2013,6/1/2016,1,84.629997253418,,,5,
5/30/2013,7/1/2016,1,84.4499969482422,,,0,
5/30/2013,8/1/2016,1,84.3000030517578,,,0,
5/30/2013,9/1/2016,1,84.1699981689453,,,0,
5/30/2013,10/1/2016,1,84.0800018310547,,,0,
5/30/2013,11/1/2016,1,84.0199966430664,,,0,
5/30/2013,12/1/2016,1,83.9899978637695,84.2099990844727,83.2200012207031,329,
5/30/2013,1/1/2017,1,83.8600006103516,,,0,
5/30/2013,2/1/2017,1,83.7300033569336,,,0,
5/30/2013,3/1/2017,1,83.6100006103516,,,0,
5/30/2013,4/1/2017,1,83.5,,,0,
5/30/2013,5/1/2017,1,83.4000015258789,,,0,
5/30/2013,6/1/2017,1,83.3199996948242,,,0,
5/30/2013,7/1/2017,1,83.2099990844727,,,0,
5/30/2013,8/1/2017,1,83.120002746582,,,0,
5/30/2013,9/1/2017,1,83.0299987792969,,,0,
5/30/2013,10/1/2017,1,82.9700012207031,,,0,
5/30/2013,11/1/2017,1,82.9100036621094,,,0,
5/30/2013,12/1/2017,1,82.870002746582,83.129997253418,82.25,69,
5/30/2013,1/1/2018,1,82.7699966430664,,,0,
5/30/2013,2/1/2018,1,82.6699981689453,,,0,
5/30/2013,3/1/2018,1,82.5800018310547,,,0,
5/30/2013,4/1/2018,1,82.5,,,0,
5/30/2013,5/1/2018,1,82.4199981689453,,,0,
5/30/2013,6/1/2018,1,82.3499984741211,,,0,
5/30/2013,7/1/2018,1,82.2799987792969,,,0,
5/30/2013,8/1/2018,1,82.2200012207031,,,0,
5/30/2013,9/1/2018,1,82.1600036621094,,,0,
5/30/2013,10/1/2018,1,82.1100006103516,,,0,
5/30/2013,11/1/2018,1,82.0599975585938,,,0,
5/30/2013,12/1/2018,1,82.0199966430664,82.3000030517578,81.6399993896484,12,
5/30/2013,6/1/2019,1,81.6900024414062,,,0,
5/30/2013,12/1/2019,1,81.370002746582,81.5999984741211,81.1999969482422,5,
5/30/2013,6/1/2020,1,81.0699996948242,,,0,
5/30/2013,12/1/2020,1,80.7699966430664,80.870002746582,,0,
5/30/2013,6/1/2021,1,80.6500015258789,,,0,
5/30/2013,12/1/2021,1,80.5199966430664,,,0,
5/30/2013,6/1/2013,3,2.84310007095337,2.87199997901917,2.82739996910095,19488,
5/30/2013,7/1/2013,3,2.84419989585876,2.87159991264343,2.82329988479614,66465,
5/30/2013,8/1/2013,3,2.85240006446838,2.87549996376038,2.83109998703003,19553,
5/30/2013,9/1/2013,3,2.86190009117126,2.88280010223389,2.84010004997253,11007,
5/30/2013,10/1/2013,3,2.87109994888306,2.88949990272522,2.84920001029968,5779,
5/30/2013,11/1/2013,3,2.87800002098083,2.89750003814697,2.85640001296997,3592,
5/30/2013,12/1/2013,3,2.88229990005493,2.90000009536743,2.86030006408691,9302,
5/30/2013,1/1/2014,3,2.8882999420166,2.90409994125366,2.8675000667572,803,
5/30/2013,2/1/2014,3,2.89129996299744,2.89590001106262,2.87069988250732,324,
5/30/2013,3/1/2014,3,2.88680005073547,2.88649988174438,2.86619997024536,248,
5/30/2013,4/1/2014,3,2.87520003318787,2.89050006866455,2.85409998893738,138,
5/30/2013,5/1/2014,3,2.86450004577637,2.87750005722046,2.84649991989136,117,
5/30/2013,6/1/2014,3,2.85489988327026,2.87150001525879,2.83839988708496,997,
5/30/2013,7/1/2014,3,2.85109996795654,2.86999988555908,2.86649990081787,229,
5/30/2013,8/1/2014,3,2.84870004653931,2.84820008277893,2.84820008277893,149,
5/30/2013,9/1/2014,3,2.8452000617981,2.84820008277893,2.84820008277893,128,
5/30/2013,10/1/2014,3,2.84019994735718,,,0,
5/30/2013,11/1/2014,3,2.83470010757446,2.82999992370605,2.8199999332428,4,
5/30/2013,12/1/2014,3,2.82820010185242,2.84039998054504,2.80839991569519,160,
5/30/2013,1/1/2015,3,2.82419991493225,,,0,
5/30/2013,2/1/2015,3,2.81920003890991,,,0,
5/30/2013,3/1/2015,3,2.81220006942749,,,0,
5/30/2013,4/1/2015,3,2.79570007324219,,,0,
5/30/2013,5/1/2015,3,2.77920007705688,,,0,
5/30/2013,6/1/2015,3,2.76270008087158,,,0,
5/30/2013,7/1/2015,3,2.75769996643066,2.75250005722046,2.75250005722046,2,
5/30/2013,8/1/2015,3,2.75419998168945,,,0,
5/30/2013,9/1/2015,3,2.75119996070862,,,0,
5/30/2013,10/1/2015,3,2.74819993972778,,,0,
5/30/2013,11/1/2015,3,2.74569988250732,,,0,
5/30/2013,12/1/2015,3,2.74320006370544,,,0,
5/30/2013,1/1/2016,3,2.74440002441406,,,0,
5/30/2013,2/1/2016,3,2.73830008506775,,,0,
5/30/2013,3/1/2016,3,2.72880005836487,,,0,
5/30/2013,4/1/2016,3,2.71479988098145,,,0,
5/30/2013,5/1/2016,3,2.70779991149902,,,0,
5/30/2013,6/1/2016,3,2.70479989051819,,,0,
5/30/2013,7/1/2016,3,2.70379996299744,,,0,
5/30/2013,8/1/2016,3,2.70180010795593,,,0,
5/30/2013,9/1/2016,3,2.7007999420166,,,0,
5/30/2013,10/1/2016,3,2.69980001449585,,,0,
5/30/2013,11/1/2016,3,2.69930005073547,,,0,
5/30/2013,12/1/2016,3,2.69779992103577,,,0,
5/30/2013,1/1/2017,3,2.69630002975464,,,0,
5/30/2013,6/1/2013,4,2.8125,2.82439994812012,2.75769996643066,31481,
5/30/2013,7/1/2013,4,2.80730009078979,2.81960010528564,2.75209999084473,68998,
5/30/2013,8/1/2013,4,2.7885000705719,2.80159997940063,2.73830008506775,31934,
5/30/2013,9/1/2013,4,2.76460003852844,2.77710008621216,2.7172999382019,18799,
5/30/2013,10/1/2013,4,2.62829995155334,2.63809990882874,2.58520007133484,9101,
5/30/2013,11/1/2013,4,2.59990000724792,2.60890007019043,2.5599000453949,7094,
5/30/2013,12/1/2013,4,2.5806999206543,2.58999991416931,2.54299998283386,8133,
5/30/2013,1/1/2014,4,2.57439994812012,2.58330011367798,2.541100025177,1698,
5/30/2013,2/1/2014,4,2.57909989356995,2.56529998779297,2.55430006980896,347,
5/30/2013,3/1/2014,4,2.59260010719299,,,99,
5/30/2013,4/1/2014,4,2.75300002098083,,,112,
5/30/2013,5/1/2014,4,2.74289989471436,,,203,
5/30/2013,6/1/2014,4,2.72589993476868,,2.69950008392334,150,
5/30/2013,7/1/2014,4,2.69810009002686,,,0,
5/30/2013,8/1/2014,4,2.66529989242554,,,0,
5/30/2013,9/1/2014,4,2.62680006027222,,,0,
5/30/2013,10/1/2014,4,2.48550009727478,,,0,
5/30/2013,11/1/2014,4,2.45519995689392,,,0,
5/30/2013,12/1/2014,4,2.43190002441406,,2.40599989891052,50,
5/30/2013,1/1/2015,4,2.43589997291565,,,0,
5/30/2013,2/1/2015,4,2.44729995727539,,,0,
5/30/2013,3/1/2015,4,2.46129989624023,,,0,
5/30/2013,4/1/2015,4,2.59130001068115,,,0,
5/30/2013,5/1/2015,4,2.59380006790161,,,0,
5/30/2013,6/1/2015,4,2.57879996299744,,,0,
5/30/2013,7/1/2015,4,2.56080007553101,,,0,
5/30/2013,8/1/2015,4,2.54180002212524,,,0,
5/30/2013,9/1/2015,4,2.5188000202179,,,0,
5/30/2013,10/1/2015,4,2.39879989624023,,,0,
5/30/2013,11/1/2015,4,2.36879992485046,,,0,
5/30/2013,12/1/2015,4,2.34879994392395,,,0,
5/30/2013,1/1/2016,4,2.34879994392395,,,0,
5/30/2013,2/1/2016,4,2.35080003738403,,,0,
5/30/2013,3/1/2016,4,2.35579991340637,,,0,
5/30/2013,4/1/2016,4,2.45580005645752,,,0,
5/30/2013,5/1/2016,4,2.45580005645752,,,0,
5/31/2013,7/1/2013,1,91.9700012207031,93.8499984741211,91.5599975585937,268486,
5/31/2013,8/1/2013,1,92.2099990844727,94.0299987792969,91.8000030517578,108465,
5/31/2013,9/1/2013,1,92.3000030517578,94.0299987792969,91.8899993896484,88709,
5/31/2013,10/1/2013,1,92.120002746582,93.6399993896484,91.7399978637695,27860,
5/31/2013,11/1/2013,1,91.7399978637695,93.3099975585938,91.4000015258789,19831,
5/31/2013,12/1/2013,1,91.2799987792969,92.870002746582,90.9400024414063,58366,
5/31/2013,1/1/2014,1,90.8300018310547,92.2200012207031,90.5,6168,
5/31/2013,2/1/2014,1,90.4100036621094,91.8399963378906,90.3000030517578,2377,
5/31/2013,3/1/2014,1,90.0400009155274,91.4300003051758,90.0299987792969,4382,
5/31/2013,4/1/2014,1,89.6900024414063,91.0299987792969,89.75,1567,
5/31/2013,5/1/2014,1,89.4000015258789,89.9400024414063,89.9000015258789,1526,
5/31/2013,6/1/2014,1,89.1699981689453,90.4300003051758,88.9899978637695,16640,
5/31/2013,7/1/2014,1,88.8899993896484,90,88.5999984741211,1584,
5/31/2013,8/1/2014,1,88.5899963378906,,,730,
5/31/2013,9/1/2014,1,88.2900009155273,,,1371,
5/31/2013,10/1/2014,1,88.0199966430664,,,250,
5/31/2013,11/1/2014,1,87.7799987792969,,,660,
5/31/2013,12/1/2014,1,87.5800018310547,88.3499984741211,87.3600006103516,22082,
5/31/2013,1/1/2015,1,87.2600021362305,,,375,
5/31/2013,2/1/2015,1,86.9599990844727,,,357,
5/31/2013,3/1/2015,1,86.6699981689453,,,154,
5/31/2013,4/1/2015,1,86.4199981689453,,,38,
5/31/2013,5/1/2015,1,86.1999969482422,,,41,
5/31/2013,6/1/2015,1,86.0199966430664,86.120002746582,86.0100021362305,639,
5/31/2013,7/1/2015,1,85.7900009155273,,,100,
5/31/2013,8/1/2015,1,85.5899963378906,,,100,
5/31/2013,9/1/2015,1,85.4199981689453,,,0,
5/31/2013,10/1/2015,1,85.2900009155274,,,20,
5/31/2013,11/1/2015,1,85.1900024414062,,,67,
5/31/2013,12/1/2015,1,85.1100006103516,85.5599975585938,84.9700012207031,3953,
5/31/2013,1/1/2016,1,84.9199981689453,,,10,
5/31/2013,2/1/2016,1,84.7399978637695,,,20,
5/31/2013,3/1/2016,1,84.5699996948242,,,10,
5/31/2013,4/1/2016,1,84.4100036621094,,,0,
5/31/2013,5/1/2016,1,84.2699966430664,,,0,
5/31/2013,6/1/2016,1,84.1500015258789,,,0,
5/31/2013,7/1/2016,1,83.9899978637695,,,0,
5/31/2013,8/1/2016,1,83.8600006103516,,,0,
5/31/2013,9/1/2016,1,83.7600021362305,,,0,
5/31/2013,10/1/2016,1,83.6999969482422,,,0,
5/31/2013,11/1/2016,1,83.6600036621094,,,0,
5/31/2013,12/1/2016,1,83.6500015258789,84.0299987792969,83.4300003051758,2075,
5/31/2013,1/1/2017,1,83.5299987792969,,,0,
5/31/2013,2/1/2017,1,83.4199981689453,,,0,
5/31/2013,3/1/2017,1,83.3099975585938,,,0,
5/31/2013,4/1/2017,1,83.2099990844727,,,0,
5/31/2013,5/1/2017,1,83.120002746582,,,0,
5/31/2013,6/1/2017,1,83.0500030517578,,,0,
5/31/2013,7/1/2017,1,82.9499969482422,,,0,
5/31/2013,8/1/2017,1,82.870002746582,,,0,
5/31/2013,9/1/2017,1,82.8000030517578,,,0,
5/31/2013,10/1/2017,1,82.75,,,0,
5/31/2013,11/1/2017,1,82.6999969482422,,,0,
5/31/2013,12/1/2017,1,82.6699981689453,82.9899978637695,82.5299987792969,146,
5/31/2013,1/1/2018,1,82.5699996948242,,,0,
5/31/2013,2/1/2018,1,82.4800033569336,,,0,
5/31/2013,3/1/2018,1,82.4000015258789,,,0,
5/31/2013,4/1/2018,1,82.3199996948242,,,0,
5/31/2013,5/1/2018,1,82.25,,,0,
5/31/2013,6/1/2018,1,82.1900024414063,,,0,
5/31/2013,7/1/2018,1,82.129997253418,,,0,
5/31/2013,8/1/2018,1,82.0699996948242,,,0,
5/31/2013,9/1/2018,1,82.0199966430664,,,0,
5/31/2013,10/1/2018,1,81.9700012207031,,,0,
5/31/2013,11/1/2018,1,81.9300003051758,,,0,
5/31/2013,12/1/2018,1,81.9000015258789,82.1999969482422,81.9000015258789,14,
5/31/2013,6/1/2019,1,81.5699996948242,,,0,
5/31/2013,12/1/2019,1,81.25,81.5299987792969,,0,
5/31/2013,6/1/2020,1,80.9499969482422,,,0,
5/31/2013,12/1/2020,1,80.6500015258789,80.8199996948242,,0,
5/31/2013,6/1/2021,1,80.5299987792969,,,0,
5/31/2013,12/1/2021,1,80.4000015258789,,,0,
5/31/2013,6/1/2013,3,2.79209995269775,2.84330010414124,2.77749991416931,8470,
5/31/2013,7/1/2013,3,2.78139996528625,2.84820008277893,2.78029990196228,87743,
5/31/2013,8/1/2013,3,2.79130005836487,2.85520005226135,2.79010009765625,28439,
5/31/2013,9/1/2013,3,2.8011999130249,2.86409997940063,2.79990005493164,17460,
5/31/2013,10/1/2013,3,2.81069993972778,2.87280011177063,2.81030011177063,11862,
5/31/2013,11/1/2013,3,2.81929993629456,2.87940001487732,2.8183000087738,6551,
5/31/2013,12/1/2013,3,2.82610011100769,2.8840000629425,2.82489991188049,12957,
5/31/2013,1/1/2014,3,2.83470010757446,2.88980007171631,2.83459997177124,2735,
5/31/2013,2/1/2014,3,2.83949995040894,2.86800003051758,2.84080004692078,643,
5/31/2013,3/1/2014,3,2.83579993247986,2.86579990386963,2.83739995956421,436,
5/31/2013,4/1/2014,3,2.82540011405945,2.85590004920959,2.83100008964539,316,
5/31/2013,5/1/2014,3,2.81590008735657,2.84500002861023,2.81820011138916,132,
5/31/2013,6/1/2014,3,2.80690002441406,2.83789992332458,2.80809998512268,1378,
5/31/2013,7/1/2014,3,2.80360007286072,2.83349990844727,2.8034999370575,297,
5/31/2013,8/1/2014,3,2.80189990997314,2.82249999046326,2.80509996414185,88,
5/31/2013,9/1/2014,3,2.79889988899231,2.8199999332428,2.8060998916626,31,
5/31/2013,10/1/2014,3,2.79439997673035,2.81500005722046,2.80010008811951,16,
5/31/2013,11/1/2014,3,2.78889989852905,2.80999994277954,2.7904999256134,12,
5/31/2013,12/1/2014,3,2.78239989280701,2.80830001831055,2.7904999256134,302,
5/31/2013,1/1/2015,3,2.77839994430542,2.7904999256134,2.7904999256134,5,
5/31/2013,2/1/2015,3,2.77439999580383,,,0,
5/31/2013,3/1/2015,3,2.76839995384216,,,0,
5/31/2013,4/1/2015,3,2.75340008735657,,,0,
5/31/2013,5/1/2015,3,2.73839998245239,,,0,
5/31/2013,6/1/2015,3,2.7234001159668,,,0,
5/31/2013,7/1/2015,3,2.71840000152588,,,0,
5/31/2013,8/1/2015,3,2.71490001678467,,,0,
5/31/2013,9/1/2015,3,2.71189999580383,,,0,
5/31/2013,10/1/2015,3,2.708899974823,,,0,
5/31/2013,11/1/2015,3,2.70639991760254,,,0,
5/31/2013,12/1/2015,3,2.70390009880066,,,0,
5/31/2013,1/1/2016,3,2.70510005950928,,,0,
5/31/2013,2/1/2016,3,2.69899988174438,,,0,
5/31/2013,3/1/2016,3,2.68950009346008,,,0,
5/31/2013,4/1/2016,3,2.67549991607666,,,0,
5/31/2013,5/1/2016,3,2.66849994659424,,,0,
5/31/2013,6/1/2016,3,2.6654999256134,,,0,
5/31/2013,7/1/2016,3,2.66449999809265,,,0,
5/31/2013,8/1/2016,3,2.66249990463257,,,0,
5/31/2013,9/1/2016,3,2.66149997711182,,,0,
5/31/2013,10/1/2016,3,2.66050004959106,,,0,
5/31/2013,11/1/2016,3,2.66000008583069,,,0,
5/31/2013,12/1/2016,3,2.65849995613098,,,0,
5/31/2013,1/1/2017,3,2.65700006484985,,,0,
5/31/2013,6/1/2013,4,2.7788999080658,2.82389998435974,2.75850009918213,9396,
5/31/2013,7/1/2013,4,2.7548999786377,2.81800007820129,2.74559998512268,52057,
5/31/2013,8/1/2013,4,2.73629999160767,2.79800009727478,2.72790002822876,22412,
5/31/2013,9/1/2013,4,2.7121000289917,2.77250003814697,2.70560002326965,12160,
5/31/2013,10/1/2013,4,2.57500004768372,2.63109993934631,2.56909990310669,6460,
5/31/2013,11/1/2013,4,2.54670000076294,2.6010000705719,2.54069995880127,5130,
5/31/2013,12/1/2013,4,2.5278000831604,2.58049988746643,2.52099990844727,4944,
5/31/2013,1/1/2014,4,2.52150011062622,2.55270004272461,2.51629996299744,1734,
5/31/2013,2/1/2014,4,2.52600002288818,2.58170008659363,2.52180004119873,423,
5/31/2013,3/1/2014,4,2.53949999809265,2.59549999237061,2.54180002212524,134,
5/31/2013,4/1/2014,4,2.69989991188049,,,44,
5/31/2013,5/1/2014,4,2.68980002403259,2.71749997138977,2.71749997138977,30,
5/31/2013,6/1/2014,4,2.67230010032654,2.70280003547668,2.67170000076294,27,
5/31/2013,7/1/2014,4,2.64450001716614,,2.64669990539551,10,
5/31/2013,8/1/2014,4,2.6117000579834,2.63750004768372,2.6168999671936,7,
5/31/2013,9/1/2014,4,2.5731999874115,2.59999990463257,2.59999990463257,3,
5/31/2013,10/1/2014,4,2.43190002441406,,,0,
5/31/2013,11/1/2014,4,2.4015998840332,,,0,
5/31/2013,12/1/2014,4,2.37829995155334,,2.41339993476868,0,
5/31/2013,1/1/2015,4,2.38229990005493,,,0,
5/31/2013,2/1/2015,4,2.39369988441467,,,0,
5/31/2013,3/1/2015,4,2.4077000617981,,,0,
5/31/2013,4/1/2015,4,2.53769993782043,,,0,
5/31/2013,5/1/2015,4,2.54019999504089,,,0,
5/31/2013,6/1/2015,4,2.52519989013672,,,0,
5/31/2013,7/1/2015,4,2.50720000267029,,,0,
5/31/2013,8/1/2015,4,2.48819994926453,,,0,
5/31/2013,9/1/2015,4,2.46519994735718,,,0,
5/31/2013,10/1/2015,4,2.3452000617981,,,0,
5/31/2013,11/1/2015,4,2.31520009040833,,,0,
5/31/2013,12/1/2015,4,2.29520010948181,,,0,
5/31/2013,1/1/2016,4,2.29520010948181,,,0,
5/31/2013,2/1/2016,4,2.29719996452332,,,0,
5/31/2013,3/1/2016,4,2.30220007896423,,,0,
5/31/2013,4/1/2016,4,2.4021999835968,,,0,
5/31/2013,5/1/2016,4,2.4021999835968,,,0,
6/3/2013,7/1/2013,1,93.4499969482422,93.6999969482422,91.2600021362305,301624,
6/3/2013,8/1/2013,1,93.6699981689453,93.8899993896484,91.5,89646,
6/3/2013,9/1/2013,1,93.7300033569336,93.9499969482422,91.6800003051758,66597,
6/3/2013,10/1/2013,1,93.5500030517578,93.7900009155274,91.5400009155274,32214,
6/3/2013,11/1/2013,1,93.1999969482422,93.3600006103516,91.1900024414063,20398,
6/3/2013,12/1/2013,1,92.7600021362305,92.9700012207031,90.6900024414063,71378,
6/3/2013,1/1/2014,1,92.3000030517578,92.4300003051758,90.3499984741211,5802,
6/3/2013,2/1/2014,1,91.870002746582,91.7799987792969,89.8600006103516,2060,
6/3/2013,3/1/2014,1,91.4800033569336,91.5599975585937,89.5500030517578,9243,
6/3/2013,4/1/2014,1,91.1100006103516,90.8000030517578,89.1600036621094,4085,
6/3/2013,5/1/2014,1,90.8000030517578,90.7900009155273,90.5,4827,
6/3/2013,6/1/2014,1,90.5599975585938,90.6699981689453,88.6500015258789,17486,
6/3/2013,7/1/2014,1,90.2900009155274,90.1699981689453,90,2926,
6/3/2013,8/1/2014,1,89.9899978637695,89.4700012207031,,659,
6/3/2013,9/1/2014,1,89.6699981689453,,,802,
6/3/2013,10/1/2014,1,89.379997253418,,,320,
6/3/2013,11/1/2014,1,89.129997253418,88.6600036621094,,491,
6/3/2013,12/1/2014,1,88.9100036621094,89.0100021362305,87.129997253418,21952,
6/3/2013,1/1/2015,1,88.5699996948242,,,486,
6/3/2013,2/1/2015,1,88.2600021362305,,,6,
6/3/2013,3/1/2015,1,87.9700012207031,,,122,
6/3/2013,4/1/2015,1,87.7099990844727,,,0,
6/3/2013,5/1/2015,1,87.4899978637695,,,0,
6/3/2013,6/1/2015,1,87.3099975585938,87.370002746582,85.6900024414063,2055,
6/3/2013,7/1/2015,1,87.0800018310547,,,0,
6/3/2013,8/1/2015,1,86.870002746582,,,0,
6/3/2013,9/1/2015,1,86.6999969482422,,,0,
6/3/2013,10/1/2015,1,86.5599975585937,,,0,
6/3/2013,11/1/2015,1,86.4499969482422,,,0,
6/3/2013,12/1/2015,1,86.370002746582,86.4000015258789,85.0100021362305,5915,
6/3/2013,1/1/2016,1,86.1699981689453,,,0,
6/3/2013,2/1/2016,1,85.9700012207031,,,0,
6/3/2013,3/1/2016,1,85.7799987792969,,,0,
6/3/2013,4/1/2016,1,85.6100006103516,,,0,
6/3/2013,5/1/2016,1,85.4499969482422,,,0,
6/3/2013,6/1/2016,1,85.3099975585937,,,8,
6/3/2013,7/1/2016,1,85.129997253418,,,0,
6/3/2013,8/1/2016,1,84.9800033569336,,,0,
6/3/2013,9/1/2016,1,84.870002746582,,,0,
6/3/2013,10/1/2016,1,84.7900009155273,,,0,
6/3/2013,11/1/2016,1,84.7399978637695,,,0,
6/3/2013,12/1/2016,1,84.7099990844727,84.7300033569336,83.6900024414063,2088,
6/3/2013,1/1/2017,1,84.5800018310547,,,0,
6/3/2013,2/1/2017,1,84.4499969482422,,,0,
6/3/2013,3/1/2017,1,84.3300018310547,,,0,
6/3/2013,4/1/2017,1,84.2200012207031,,,0,
6/3/2013,5/1/2017,1,84.120002746582,,,0,
6/3/2013,6/1/2017,1,84.0400009155274,,,0,
6/3/2013,7/1/2017,1,83.9300003051758,,,0,
6/3/2013,8/1/2017,1,83.8399963378906,,,0,
6/3/2013,9/1/2017,1,83.7600021362305,,,0,
6/3/2013,10/1/2017,1,83.6900024414063,,,0,
6/3/2013,11/1/2017,1,83.629997253418,,,0,
6/3/2013,12/1/2017,1,83.5899963378906,83.5899963378906,82.6399993896484,655,
6/3/2013,1/1/2018,1,83.4899978637695,,,0,
6/3/2013,2/1/2018,1,83.3899993896484,,,0,
6/3/2013,3/1/2018,1,83.3000030517578,,,0,
6/3/2013,4/1/2018,1,83.2200012207031,,,0,
6/3/2013,5/1/2018,1,83.1399993896484,,,0,
6/3/2013,6/1/2018,1,83.0699996948242,,,0,
6/3/2013,7/1/2018,1,83.0100021362305,,,0,
6/3/2013,8/1/2018,1,82.9499969482422,,,0,
6/3/2013,9/1/2018,1,82.8899993896484,,,0,
6/3/2013,10/1/2018,1,82.8399963378906,,,0,
6/3/2013,11/1/2018,1,82.7900009155274,,,0,
6/3/2013,12/1/2018,1,82.75,82.7200012207031,82.6999969482422,7,
6/3/2013,6/1/2019,1,82.4199981689453,,,0,
6/3/2013,12/1/2019,1,82.0999984741211,81.9400024414063,81.6999969482422,5,
6/3/2013,6/1/2020,1,81.8000030517578,,,0,
6/3/2013,12/1/2020,1,81.5,81.1800003051758,,0,
6/3/2013,6/1/2021,1,81.379997253418,,,0,
6/3/2013,12/1/2021,1,81.25,,,0,
6/3/2013,7/1/2013,3,2.83340001106262,2.84660005569458,2.76399993896484,75156,
6/3/2013,8/1/2013,3,2.84050011634827,2.85459995269775,2.77449989318848,27814,
6/3/2013,9/1/2013,3,2.84859991073608,2.86319994926453,2.78730010986328,14683,
6/3/2013,10/1/2013,3,2.8568000793457,2.87100005149841,2.79579997062683,8017,
6/3/2013,11/1/2013,3,2.86420011520386,2.87129998207092,2.80509996414185,4999,
6/3/2013,12/1/2013,3,2.86980009078979,2.8824999332428,2.81060004234314,12008,
6/3/2013,1/1/2014,3,2.87750005722046,2.88750004768372,2.82100009918213,1363,
6/3/2013,2/1/2014,3,2.88190007209778,2.88790011405945,2.86789989471436,893,
6/3/2013,3/1/2014,3,2.87779998779297,2.88350009918213,2.86470007896423,556,
6/3/2013,4/1/2014,3,2.86680006980896,2.87299990653992,2.85450005531311,117,
6/3/2013,5/1/2014,3,2.85689997673035,2.85899996757507,2.84879994392395,56,
6/3/2013,6/1/2014,3,2.84710001945496,2.85999989509583,2.79839992523193,505,
6/3/2013,7/1/2014,3,2.84400010108948,2.85109996795654,2.83200001716614,70,
6/3/2013,8/1/2014,3,2.84200000762939,2.84850001335144,2.78999996185303,41,
6/3/2013,9/1/2014,3,2.83899998664856,2.84500002861023,2.78999996185303,16,
6/3/2013,10/1/2014,3,2.8345000743866,2.7904999256134,2.7904999256134,1,
6/3/2013,11/1/2014,3,2.8289999961853,2.81450009346008,,0,
6/3/2013,12/1/2014,3,2.82249999046326,,,65,
6/3/2013,1/1/2015,3,2.81850004196167,,,0,
6/3/2013,2/1/2015,3,2.81450009346008,,,0,
6/3/2013,3/1/2015,3,2.80850005149841,,,0,
6/3/2013,4/1/2015,3,2.79349994659424,,,0,
6/3/2013,5/1/2015,3,2.77850008010864,,,0,
6/3/2013,6/1/2015,3,2.76349997520447,,,0,
6/3/2013,7/1/2015,3,2.75850009918213,,,0,
6/3/2013,8/1/2015,3,2.75500011444092,2.71499991416931,,0,
6/3/2013,9/1/2015,3,2.75200009346008,2.71199989318848,,0,
6/3/2013,10/1/2015,3,2.74900007247925,2.70900011062622,,0,
6/3/2013,11/1/2015,3,2.74650001525879,2.70650005340576,,0,
6/3/2013,12/1/2015,3,2.74399995803833,2.7039999961853,,0,
6/3/2013,1/1/2016,3,2.74519991874695,,,0,
6/3/2013,2/1/2016,3,2.73909997940063,,,0,
6/3/2013,3/1/2016,3,2.72959995269775,,,0,
6/3/2013,4/1/2016,3,2.71560001373291,,,0,
6/3/2013,5/1/2016,3,2.70860004425049,,,0,
6/3/2013,6/1/2016,3,2.70560002326965,,,0,
6/3/2013,7/1/2016,3,2.7046000957489,,,0,
6/3/2013,8/1/2016,3,2.70260000228882,,,0,
6/3/2013,9/1/2016,3,2.70160007476807,,,0,
6/3/2013,10/1/2016,3,2.70059990882874,,,0,
6/3/2013,11/1/2016,3,2.70009994506836,,,0,
6/3/2013,12/1/2016,3,2.69860005378723,,,0,
6/3/2013,1/1/2017,3,2.69709992408752,,,0,
6/3/2013,7/1/2013,4,2.78509998321533,2.82299995422363,2.73699998855591,60591,
6/3/2013,8/1/2013,4,2.76539993286133,2.7985999584198,2.71880006790161,24519,
6/3/2013,9/1/2013,4,2.74110007286072,2.76810002326965,2.70180010795593,15011,
6/3/2013,10/1/2013,4,2.60389995574951,2.6282000541687,2.56340003013611,8845,
6/3/2013,11/1/2013,4,2.57450008392334,2.59730005264282,2.53259992599487,7460,
6/3/2013,12/1/2013,4,2.55380010604858,2.57649993896484,2.51550006866455,6368,
6/3/2013,1/1/2014,4,2.5466001033783,2.56669998168945,2.53449988365173,636,
6/3/2013,2/1/2014,4,2.55060005187988,2.56500005722046,2.55080008506775,195,
6/3/2013,3/1/2014,4,2.56439995765686,2.57999992370605,2.56900000572205,27,
6/3/2013,4/1/2014,4,2.72569990158081,,,2,
6/3/2013,5/1/2014,4,2.71560001373291,,,0,
6/3/2013,6/1/2014,4,2.69810009002686,2.71169996261597,,25,
6/3/2013,7/1/2014,4,2.67030000686645,2.68319988250732,,0,
6/3/2013,8/1/2014,4,2.63750004768372,2.64969992637634,,0,
6/3/2013,9/1/2014,4,2.59899997711182,,,0,
6/3/2013,10/1/2014,4,2.45770001411438,,,0,
6/3/2013,11/1/2014,4,2.4274001121521,,,0,
6/3/2013,12/1/2014,4,2.40409994125366,,,0,
6/3/2013,1/1/2015,4,2.40809988975525,,,0,
6/3/2013,2/1/2015,4,2.41950011253357,,,0,
6/3/2013,3/1/2015,4,2.43350005149841,,,0,
6/3/2013,4/1/2015,4,2.56349992752075,,,0,
6/3/2013,5/1/2015,4,2.56599998474121,,,0,
6/3/2013,6/1/2015,4,2.55100011825562,,,0,
6/3/2013,7/1/2015,4,2.53299999237061,,,0,
6/3/2013,8/1/2015,4,2.51399993896484,,,0,
6/3/2013,9/1/2015,4,2.4909999370575,,,0,
6/3/2013,10/1/2015,4,2.37100005149841,,,0,
6/3/2013,11/1/2015,4,2.34100008010864,,,0,
6/3/2013,12/1/2015,4,2.32100009918213,,,0,
6/3/2013,1/1/2016,4,2.32100009918213,,,0,
6/3/2013,2/1/2016,4,2.32299995422363,,,0,
6/3/2013,3/1/2016,4,2.32800006866455,,,0,
6/3/2013,4/1/2016,4,2.42799997329712,,,0,
6/3/2013,5/1/2016,4,2.42799997329712,,,0,
6/3/2013,6/1/2016,4,2.41799998283386,,,0,
6/4/2013,7/1/2013,1,93.3099975585938,94.4100036621094,92.379997253418,301174,
6/4/2013,8/1/2013,1,93.5500030517578,94.629997253418,92.5999984741211,82780,
6/4/2013,9/1/2013,1,93.6500015258789,94.6999969482422,92.6900024414062,61251,
6/4/2013,10/1/2013,1,93.5100021362305,94.4899978637695,92.5800018310547,32205,
6/4/2013,11/1/2013,1,93.2099990844727,94.120002746582,92.2300033569336,20705,
6/4/2013,12/1/2013,1,92.7900009155274,93.6999969482422,91.8000030517578,82458,
6/4/2013,1/1/2014,1,92.3199996948242,93.1900024414063,91.3499984741211,9706,
6/4/2013,2/1/2014,1,91.870002746582,92.6699981689453,91.120002746582,3789,
6/4/2013,3/1/2014,1,91.4599990844727,91.5699996948242,90.8000030517578,9435,
6/4/2013,4/1/2014,1,91.0699996948242,91.0500030517578,90.5199966430664,2733,
6/4/2013,5/1/2014,1,90.7399978637695,,,3902,
6/4/2013,6/1/2014,1,90.4800033569336,91.2099990844727,89.6500015258789,31862,
6/4/2013,7/1/2014,1,90.2099990844727,90.5500030517578,89.9499969482422,11662,
6/4/2013,8/1/2014,1,89.8899993896484,90.120002746582,89.5199966430664,1871,
6/4/2013,9/1/2014,1,89.5400009155273,89.6999969482422,89.4199981689453,3713,
6/4/2013,10/1/2014,1,89.2200012207031,89.5699996948242,89.0999984741211,950,
6/4/2013,11/1/2014,1,88.9400024414062,,88.879997253418,563,
6/4/2013,12/1/2014,1,88.6999969482422,89.4800033569336,87.9599990844727,37476,
6/4/2013,1/1/2015,1,88.3499984741211,,88.1999969482422,36,
6/4/2013,2/1/2015,1,88.0299987792969,,,0,
6/4/2013,3/1/2015,1,87.7300033569336,,,0,
6/4/2013,4/1/2015,1,87.4599990844727,,,0,
6/4/2013,5/1/2015,1,87.2200012207031,,,0,
6/4/2013,6/1/2015,1,87.0199966430664,87.7099990844727,86.7399978637695,1468,
6/4/2013,7/1/2015,1,86.7799987792969,,,0,
6/4/2013,8/1/2015,1,86.5599975585937,,,0,
6/4/2013,9/1/2015,1,86.370002746582,,,0,
6/4/2013,10/1/2015,1,86.2200012207031,,,0,
6/4/2013,11/1/2015,1,86.0999984741211,,,0,
6/4/2013,12/1/2015,1,86.0100021362305,86.7900009155273,85.6900024414063,6564,
6/4/2013,1/1/2016,1,85.8000030517578,,,0,
6/4/2013,2/1/2016,1,85.5899963378906,,,0,
6/4/2013,3/1/2016,1,85.3899993896484,,,0,
6/4/2013,4/1/2016,1,85.2099990844727,,,0,
6/4/2013,5/1/2016,1,85.0400009155274,,,0,
6/4/2013,6/1/2016,1,84.8899993896484,,,85,
6/4/2013,7/1/2016,1,84.6999969482422,,,0,
6/4/2013,8/1/2016,1,84.5400009155273,,,0,
6/4/2013,9/1/2016,1,84.4199981689453,,,0,
6/4/2013,10/1/2016,1,84.3300018310547,,,0,
6/4/2013,11/1/2016,1,84.2699966430664,,,0,
6/4/2013,12/1/2016,1,84.2300033569336,85.0100021362305,83.9800033569336,1643,
6/4/2013,1/1/2017,1,84.0999984741211,,,0,
6/4/2013,2/1/2017,1,83.9700012207031,,,0,
6/4/2013,3/1/2017,1,83.8499984741211,,,0,
6/4/2013,4/1/2017,1,83.7399978637695,,,0,
6/4/2013,5/1/2017,1,83.6500015258789,,,0,
6/4/2013,6/1/2017,1,83.5699996948242,,,0,
6/4/2013,7/1/2017,1,83.4599990844727,,,0,
6/4/2013,8/1/2017,1,83.370002746582,,,0,
6/4/2013,9/1/2017,1,83.2900009155273,,,0,
6/4/2013,10/1/2017,1,83.2300033569336,,,0,
6/4/2013,11/1/2017,1,83.1699981689453,,,0,
6/4/2013,12/1/2017,1,83.129997253418,83.8399963378906,82.9499969482422,407,
6/4/2013,1/1/2018,1,83.0299987792969,,,0,
6/4/2013,2/1/2018,1,82.9300003051758,,,0,
6/4/2013,3/1/2018,1,82.8399963378906,,,0,
6/4/2013,4/1/2018,1,82.7600021362305,,,0,
6/4/2013,5/1/2018,1,82.6800003051758,,,0,
6/4/2013,6/1/2018,1,82.6100006103516,,,0,
6/4/2013,7/1/2018,1,82.5500030517578,,,0,
6/4/2013,8/1/2018,1,82.4899978637695,,,0,
6/4/2013,9/1/2018,1,82.4300003051758,,,0,
6/4/2013,10/1/2018,1,82.379997253418,,,0,
6/4/2013,11/1/2018,1,82.3300018310547,,,0,
6/4/2013,12/1/2018,1,82.2900009155273,82.9100036621094,82.1900024414063,11,
6/4/2013,6/1/2019,1,81.9599990844727,,,0,
6/4/2013,12/1/2019,1,81.6399993896484,82.2099990844727,81.8600006103516,5,
6/4/2013,6/1/2020,1,81.3399963378906,,,0,
6/4/2013,12/1/2020,1,81.0400009155273,81.5400009155274,,0,
6/4/2013,6/1/2021,1,80.9199981689453,,,0,
6/4/2013,12/1/2021,1,80.7900009155273,,,0,
6/4/2013,7/1/2013,3,2.8649001121521,2.87700009346008,2.82089996337891,65941,
6/4/2013,8/1/2013,3,2.86809992790222,2.87949991226196,2.82590007781982,29332,
6/4/2013,9/1/2013,3,2.87409996986389,2.88520002365112,2.83319997787476,14935,
6/4/2013,10/1/2013,3,2.88039994239807,2.89159989356995,2.84010004997253,10688,
6/4/2013,11/1/2013,3,2.88689994812012,2.8938000202179,2.84940004348755,4444,
6/4/2013,12/1/2013,3,2.8921000957489,2.9015998840332,2.85190010070801,10386,
6/4/2013,1/1/2014,3,2.89939999580383,2.9021999835968,2.86240005493164,628,
6/4/2013,2/1/2014,3,2.90319991111755,2.90260004997253,2.86470007896423,300,
6/4/2013,3/1/2014,3,2.89820003509521,2.89860010147095,2.85999989509583,396,
6/4/2013,4/1/2014,3,2.88599991798401,2.88680005073547,2.84999990463257,219,
6/4/2013,5/1/2014,3,2.875,2.87649989128113,2.83999991416931,108,
6/4/2013,6/1/2014,3,2.86400008201599,2.86969995498657,2.83290004730225,377,
6/4/2013,7/1/2014,3,2.86010003089905,2.86770009994507,2.83080005645752,8,
6/4/2013,8/1/2014,3,2.85730004310608,2.86459994316101,2.82949995994568,4,
6/4/2013,9/1/2014,3,2.85369992256165,2.85989999771118,2.82850003242493,0,
6/4/2013,10/1/2014,3,2.84809994697571,2.84500002861023,2.84500002861023,3,
6/4/2013,11/1/2014,3,2.84150004386902,,,4,
6/4/2013,12/1/2014,3,2.83410000801086,2.82730007171631,2.80830001831055,159,
6/4/2013,1/1/2015,3,2.83010005950928,,,0,
6/4/2013,2/1/2015,3,2.82610011100769,2.83500003814697,2.83500003814697,0,
6/4/2013,3/1/2015,3,2.82010006904602,,,0,
6/4/2013,4/1/2015,3,2.80509996414185,,,0,
6/4/2013,5/1/2015,3,2.79010009765625,,,0,
6/4/2013,6/1/2015,3,2.77509999275208,,,0,
6/4/2013,7/1/2015,3,2.77010011672974,,,0,
6/4/2013,8/1/2015,3,2.76659989356995,,,0,
6/4/2013,9/1/2015,3,2.76360011100769,,,0,
6/4/2013,10/1/2015,3,2.76060009002686,,,0,
6/4/2013,11/1/2015,3,2.7581000328064,,,0,
6/4/2013,12/1/2015,3,2.75559997558594,,,0,
6/4/2013,1/1/2016,3,2.75679993629456,,,0,
6/4/2013,2/1/2016,3,2.75069999694824,,,0,
6/4/2013,3/1/2016,3,2.74119997024536,,,0,
6/4/2013,4/1/2016,3,2.72720003128052,,,0,
6/4/2013,5/1/2016,3,2.7202000617981,,,0,
6/4/2013,6/1/2016,3,2.71720004081726,,,0,
6/4/2013,7/1/2016,3,2.71620011329651,,,0,
6/4/2013,8/1/2016,3,2.71420001983643,,,0,
6/4/2013,9/1/2016,3,2.71320009231567,,,0,
6/4/2013,10/1/2016,3,2.71219992637634,,,0,
6/4/2013,11/1/2016,3,2.71169996261597,,,0,
6/4/2013,12/1/2016,3,2.71020007133484,,,0,
6/4/2013,1/1/2017,3,2.70869994163513,,,0,
6/4/2013,7/1/2013,4,2.81820011138916,2.83150005340576,2.77340006828308,53366,
6/4/2013,8/1/2013,4,2.79940009117126,2.81069993972778,2.75469994544983,27208,
6/4/2013,9/1/2013,4,2.77410006523132,2.7827000617981,2.73130011558533,14244,
6/4/2013,10/1/2013,4,2.63730001449585,2.64369988441467,2.59150004386902,7523,
6/4/2013,11/1/2013,4,2.60640001296997,2.61319994926453,2.56349992752075,6072,
6/4/2013,12/1/2013,4,2.58410000801086,2.59170007705688,2.54209995269775,5177,
6/4/2013,1/1/2014,4,2.57480001449585,2.57710003852844,2.53810000419617,988,
6/4/2013,2/1/2014,4,2.57769989967346,,,173,
6/4/2013,3/1/2014,4,2.59100008010864,,,176,
6/4/2013,4/1/2014,4,2.75149989128113,2.7328999042511,2.7328999042511,16,
6/4/2013,5/1/2014,4,2.7425000667572,,,14,
6/4/2013,6/1/2014,4,2.72499990463257,2.72449994087219,2.69050002098083,13,
6/4/2013,7/1/2014,4,2.69720005989075,2.6949999332428,,2,
6/4/2013,8/1/2014,4,2.66440010070801,2.66000008583069,,0,
6/4/2013,9/1/2014,4,2.62590003013611,,,0,
6/4/2013,10/1/2014,4,2.48460006713867,,,0,
6/4/2013,11/1/2014,4,2.45429992675781,,,0,
6/4/2013,12/1/2014,4,2.43099999427795,,,3,
6/4/2013,1/1/2015,4,2.43499994277954,,,0,
6/4/2013,2/1/2015,4,2.44639992713928,,,0,
6/4/2013,3/1/2015,4,2.4604001045227,,,0,
6/4/2013,4/1/2015,4,2.59039998054504,,,0,
6/4/2013,5/1/2015,4,2.5929000377655,,,0,
6/4/2013,6/1/2015,4,2.57789993286133,,,0,
6/4/2013,7/1/2015,4,2.5599000453949,,,0,
6/4/2013,8/1/2015,4,2.54089999198914,,,0,
6/4/2013,9/1/2015,4,2.51789999008179,,,0,
6/4/2013,10/1/2015,4,2.3979001045227,,,0,
6/4/2013,11/1/2015,4,2.36789989471436,,,0,
6/4/2013,12/1/2015,4,2.34789991378784,,,0,
6/4/2013,1/1/2016,4,2.34789991378784,,,0,
6/4/2013,2/1/2016,4,2.34990000724792,,,0,
6/4/2013,3/1/2016,4,2.35489988327026,,,0,
6/4/2013,4/1/2016,4,2.45490002632141,,,0,
6/4/2013,5/1/2016,4,2.45490002632141,,,0,
6/4/2013,6/1/2016,4,2.44490003585815,,,0,
6/5/2013,7/1/2013,1,93.7399978637695,94.4800033569336,93.4100036621094,268742,
6/5/2013,8/1/2013,1,93.9599990844727,94.6999969482422,93.6399993896484,59646,
6/5/2013,9/1/2013,1,94.0400009155274,94.7799987792969,93.7300033569336,70333,
6/5/2013,10/1/2013,1,93.8600006103516,94.5899963378906,93.629997253418,33659,
6/5/2013,11/1/2013,1,93.5,94.2600021362305,93.2900009155273,17252,
6/5/2013,12/1/2013,1,93.0400009155273,93.8300018310547,92.8300018310547,61460,
6/5/2013,1/1/2014,1,92.5500030517578,93.3000030517578,92.370002746582,5234,
6/5/2013,2/1/2014,1,92.0899963378906,92.7399978637695,92.1399993896484,1959,
6/5/2013,3/1/2014,1,91.6699981689453,92.379997253418,91.7099990844727,6331,
6/5/2013,4/1/2014,1,91.2699966430664,91.6100006103516,91.5,2014,
6/5/2013,5/1/2014,1,90.9400024414063,,,1927,
6/5/2013,6/1/2014,1,90.6800003051758,91.2699966430664,90.4400024414062,21487,
6/5/2013,7/1/2014,1,90.4000015258789,90.5500030517578,89.8499984741211,8851,
6/5/2013,8/1/2014,1,90.0599975585937,89.9300003051758,,1136,
6/5/2013,9/1/2014,1,89.6999969482422,89.5599975585938,,2601,
6/5/2013,10/1/2014,1,89.370002746582,,,572,
6/5/2013,11/1/2014,1,89.0699996948242,89.2300033569336,,718,
6/5/2013,12/1/2014,1,88.8199996948242,89.4899978637695,88.5500030517578,18121,
6/5/2013,1/1/2015,1,88.4599990844727,,,43,
6/5/2013,2/1/2015,1,88.129997253418,,,0,
6/5/2013,3/1/2015,1,87.8199996948242,88.0999984741211,88.0999984741211,14,
6/5/2013,4/1/2015,1,87.5400009155274,,,0,
6/5/2013,5/1/2015,1,87.2900009155273,,,0,
6/5/2013,6/1/2015,1,87.0800018310547,87.4800033569336,87.0299987792969,326,
6/5/2013,7/1/2015,1,86.8300018310547,,,0,
6/5/2013,8/1/2015,1,86.5999984741211,,,0,
6/5/2013,9/1/2015,1,86.4000015258789,,,0,
6/5/2013,10/1/2015,1,86.2399978637695,,,0,
6/5/2013,11/1/2015,1,86.1100006103516,,,0,
6/5/2013,12/1/2015,1,86.0100021362305,86.4700012207031,85.7900009155273,2006,
6/5/2013,1/1/2016,1,85.8000030517578,,,0,
6/5/2013,2/1/2016,1,85.5899963378906,,,0,
6/5/2013,3/1/2016,1,85.3899993896484,,,0,
6/5/2013,4/1/2016,1,85.2099990844727,,,0,
6/5/2013,5/1/2016,1,85.0400009155274,,,0,
6/5/2013,6/1/2016,1,84.8899993896484,,,10,
6/5/2013,7/1/2016,1,84.6999969482422,,,0,
6/5/2013,8/1/2016,1,84.5400009155273,,,0,
6/5/2013,9/1/2016,1,84.4199981689453,,,0,
6/5/2013,10/1/2016,1,84.3300018310547,,,0,
6/5/2013,11/1/2016,1,84.2699966430664,,,0,
6/5/2013,12/1/2016,1,84.2300033569336,84.620002746582,83.9499969482422,1056,
6/5/2013,1/1/2017,1,84.0999984741211,,,0,
6/5/2013,2/1/2017,1,83.9700012207031,,,0,
6/5/2013,3/1/2017,1,83.8499984741211,,,0,
6/5/2013,4/1/2017,1,83.75,,,0,
6/5/2013,5/1/2017,1,83.6600036621094,,,0,
6/5/2013,6/1/2017,1,83.5800018310547,,,0,
6/5/2013,7/1/2017,1,83.4700012207031,,,0,
6/5/2013,8/1/2017,1,83.379997253418,,,0,
6/5/2013,9/1/2017,1,83.3000030517578,,,0,
6/5/2013,10/1/2017,1,83.2399978637695,,,0,
6/5/2013,11/1/2017,1,83.1900024414063,,,0,
6/5/2013,12/1/2017,1,83.1500015258789,83.4499969482422,82.8499984741211,557,
6/5/2013,1/1/2018,1,83.0500030517578,,,0,
6/5/2013,2/1/2018,1,82.9599990844727,,,0,
6/5/2013,3/1/2018,1,82.870002746582,,,0,
6/5/2013,4/1/2018,1,82.7900009155274,,,0,
6/5/2013,5/1/2018,1,82.7099990844727,,,0,
6/5/2013,6/1/2018,1,82.6399993896484,,,0,
6/5/2013,7/1/2018,1,82.5800018310547,,,0,
6/5/2013,8/1/2018,1,82.5199966430664,,,0,
6/5/2013,9/1/2018,1,82.4700012207031,,,0,
6/5/2013,10/1/2018,1,82.4199981689453,,,0,
6/5/2013,11/1/2018,1,82.370002746582,,,0,
6/5/2013,12/1/2018,1,82.3300018310547,82.6999969482422,82.1999969482422,19,
6/5/2013,6/1/2019,1,82,,,0,
6/5/2013,12/1/2019,1,81.6800003051758,82.1500015258789,81.6999969482422,5,
6/5/2013,6/1/2020,1,81.379997253418,,,0,
6/5/2013,12/1/2020,1,81.0800018310547,81.2699966430664,,0,
6/5/2013,6/1/2021,1,80.9599990844727,,,0,
6/5/2013,12/1/2021,1,80.8300018310547,,,0,
6/5/2013,7/1/2013,3,2.85540008544922,2.89240002632141,2.8478000164032,57845,
6/5/2013,8/1/2013,3,2.85859990119934,2.89330005645752,2.85159993171692,25012,
6/5/2013,9/1/2013,3,2.86540007591248,2.89779996871948,2.85840010643005,13556,
6/5/2013,10/1/2013,3,2.87280011177063,2.90319991111755,2.8659999370575,9345,
6/5/2013,11/1/2013,3,2.88050007820129,2.90650010108948,2.87430000305176,3486,
6/5/2013,12/1/2013,3,2.88689994812012,2.91409993171692,2.87859988212585,11223,
6/5/2013,1/1/2014,3,2.89529991149902,2.91659998893738,2.89219999313354,894,
6/5/2013,2/1/2014,3,2.89980006217957,2.91960000991821,2.89750003814697,396,
6/5/2013,3/1/2014,3,2.89529991149902,2.91659998893738,2.88910007476807,366,
6/5/2013,4/1/2014,3,2.8831000328064,2.89569997787476,2.88269996643066,107,
6/5/2013,5/1/2014,3,2.87210011482239,2.88499999046326,2.88350009918213,72,
6/5/2013,6/1/2014,3,2.86100006103516,2.87940001487732,2.86980009078979,372,
6/5/2013,7/1/2014,3,2.85689997673035,2.87089991569519,2.85750007629395,14,
6/5/2013,8/1/2014,3,2.85409998893738,2.86630010604858,2.85489988327026,0,
6/5/2013,9/1/2014,3,2.85030007362366,2.8610999584198,2.85139989852905,0,
6/5/2013,10/1/2014,3,2.84470009803772,,,0,
6/5/2013,11/1/2014,3,2.83809995651245,,,0,
6/5/2013,12/1/2014,3,2.8306999206543,2.84739995002747,2.84739995002747,64,
6/5/2013,1/1/2015,3,2.82669997215271,,,0,
6/5/2013,2/1/2015,3,2.82270002365112,,,0,
6/5/2013,3/1/2015,3,2.81669998168945,,,0,
6/5/2013,4/1/2015,3,2.80170011520386,,,0,
6/5/2013,5/1/2015,3,2.78670001029968,,,0,
6/5/2013,6/1/2015,3,2.77169990539551,,,0,
6/5/2013,7/1/2015,3,2.76670002937317,,,0,
6/5/2013,8/1/2015,3,2.76320004463196,,,0,
6/5/2013,9/1/2015,3,2.76020002365112,,,0,
6/5/2013,10/1/2015,3,2.75720000267029,,,0,
6/5/2013,11/1/2015,3,2.75469994544983,,,0,
6/5/2013,12/1/2015,3,2.75219988822937,,,0,
6/5/2013,1/1/2016,3,2.75340008735657,,,0,
6/5/2013,2/1/2016,3,2.74729990959167,,,0,
6/5/2013,3/1/2016,3,2.73779988288879,,,0,
6/5/2013,4/1/2016,3,2.72379994392395,,,0,
6/5/2013,5/1/2016,3,2.71679997444153,,,0,
6/5/2013,6/1/2016,3,2.71379995346069,,,0,
6/5/2013,7/1/2016,3,2.71280002593994,,,0,
6/5/2013,8/1/2016,3,2.71079993247986,,,0,
6/5/2013,9/1/2016,3,2.70980000495911,,,0,
6/5/2013,10/1/2016,3,2.70880007743835,,,0,
6/5/2013,11/1/2016,3,2.70830011367798,,,0,
6/5/2013,12/1/2016,3,2.70679998397827,,,0,
6/5/2013,1/1/2017,3,2.70530009269714,,,0,
6/5/2013,7/1/2013,4,2.82299995422363,2.85700011253357,2.81820011138916,52397,
6/5/2013,8/1/2013,4,2.80390000343323,2.83610010147095,2.7985999584198,25870,
6/5/2013,9/1/2013,4,2.7765998840332,2.80620002746582,2.77369999885559,15032,
6/5/2013,10/1/2013,4,2.64019989967346,2.66659998893738,2.63599991798401,7880,
6/5/2013,11/1/2013,4,2.6091001033783,2.63129997253418,2.60579991340637,4953,
6/5/2013,12/1/2013,4,2.58689999580383,2.6091001033783,2.58139991760254,4304,
6/5/2013,1/1/2014,4,2.57789993286133,2.59770011901855,2.57470011711121,557,
6/5/2013,2/1/2014,4,2.5806999206543,,,231,
6/5/2013,3/1/2014,4,2.59389996528625,,,189,
6/5/2013,4/1/2014,4,2.75390005111694,2.75740003585815,2.75740003585815,15,
6/5/2013,5/1/2014,4,2.74489998817444,,,13,
6/5/2013,6/1/2014,4,2.72790002822876,2.74869990348816,2.72749996185303,9,
6/5/2013,7/1/2014,4,2.70009994506836,2.71009993553162,,0,
6/5/2013,8/1/2014,4,2.66729998588562,2.67510008811951,,0,
6/5/2013,9/1/2014,4,2.62879991531372,,,0,
6/5/2013,10/1/2014,4,2.48749995231628,,,0,
6/5/2013,11/1/2014,4,2.457200050354,,,0,
6/5/2013,12/1/2014,4,2.43390011787415,,,0,
6/5/2013,1/1/2015,4,2.43790006637573,,,0,
6/5/2013,2/1/2015,4,2.44930005073547,,,0,
6/5/2013,3/1/2015,4,2.46329998970032,,,0,
6/5/2013,4/1/2015,4,2.59330010414124,,,0,
6/5/2013,5/1/2015,4,2.59579992294312,,,0,
6/5/2013,6/1/2015,4,2.58080005645752,,,0,
6/5/2013,7/1/2015,4,2.56279993057251,,,0,
6/5/2013,8/1/2015,4,2.54380011558533,,,0,
6/5/2013,9/1/2015,4,2.52080011367798,,,0,
6/5/2013,10/1/2015,4,2.40079998970032,,,0,
6/5/2013,11/1/2015,4,2.37080001831055,,,0,
6/5/2013,12/1/2015,4,2.35080003738403,,,0,
6/5/2013,1/1/2016,4,2.35080003738403,,,0,
6/5/2013,2/1/2016,4,2.35279989242554,,,0,
6/5/2013,3/1/2016,4,2.35780000686645,,,0,
6/5/2013,4/1/2016,4,2.45779991149902,,,0,
6/5/2013,5/1/2016,4,2.45779991149902,,,0,
6/5/2013,6/1/2016,4,2.44779992103577,,,0,
6/6/2013,7/1/2013,1,94.7600021362305,95.3199996948242,93.6900024414063,267133,
6/6/2013,8/1/2013,1,94.9800033569336,95.5,93.879997253418,97592,
6/6/2013,9/1/2013,1,95.0299987792969,95.5299987792969,93.9499969482422,66937,
6/6/2013,10/1/2013,1,94.8000030517578,95.2900009155274,93.8199996948242,27752,
6/6/2013,11/1/2013,1,94.379997253418,94.8199996948242,93.4199981689453,23174,
6/6/2013,12/1/2013,1,93.8600006103516,94.3300018310547,92.879997253418,87828,
6/6/2013,1/1/2014,1,93.3300018310547,93.7900009155274,92.4499969482422,9238,
6/6/2013,2/1/2014,1,92.8199996948242,93.0199966430664,91.9599990844727,4918,
6/6/2013,3/1/2014,1,92.3499984741211,92.5100021362305,91.5500030517578,9162,
6/6/2013,4/1/2014,1,91.9100036621094,92.0999984741211,91.1399993896484,4501,
6/6/2013,5/1/2014,1,91.5500030517578,91.5299987792969,91.4000015258789,2377,
6/6/2013,6/1/2014,1,91.2699966430664,91.6800003051758,90.5800018310547,28537,
6/6/2013,7/1/2014,1,90.9800033569336,90.9800033569336,90.9700012207031,8404,
6/6/2013,8/1/2014,1,90.629997253418,91.0999984741211,90.4499969482422,564,
6/6/2013,9/1/2014,1,90.2600021362305,89.8000030517578,,1816,
6/6/2013,10/1/2014,1,89.9199981689453,89.7699966430664,,1146,
6/6/2013,11/1/2014,1,89.6100006103516,89.4199981689453,,938,
6/6/2013,12/1/2014,1,89.3399963378906,89.620002746582,88.6500015258789,33667,
6/6/2013,1/1/2015,1,88.9700012207031,88.8199996948242,,48,
6/6/2013,2/1/2015,1,88.620002746582,88.3199996948242,,30,
6/6/2013,3/1/2015,1,88.2900009155273,88.0899963378906,,306,
6/6/2013,4/1/2015,1,87.9899978637695,87.6699981689453,,0,
6/6/2013,5/1/2015,1,87.7300033569336,,,0,
6/6/2013,6/1/2015,1,87.5100021362305,87.3000030517578,,1867,
6/6/2013,7/1/2015,1,87.25,,,0,
6/6/2013,8/1/2015,1,87.0100021362305,,,0,
6/6/2013,9/1/2015,1,86.7900009155273,,,0,
6/6/2013,10/1/2015,1,86.6100006103516,,,0,
6/6/2013,11/1/2015,1,86.4599990844727,,,0,
6/6/2013,12/1/2015,1,86.3499984741211,86.5299987792969,86.1100006103516,5615,
6/6/2013,1/1/2016,1,86.1399993896484,,,0,
6/6/2013,2/1/2016,1,85.9300003051758,,,0,
6/6/2013,3/1/2016,1,85.7300033569336,,,0,
6/6/2013,4/1/2016,1,85.5500030517578,,,0,
6/6/2013,5/1/2016,1,85.379997253418,,,0,
6/6/2013,6/1/2016,1,85.2300033569336,,,2,
6/6/2013,7/1/2016,1,85.0400009155274,,,0,
6/6/2013,8/1/2016,1,84.879997253418,,,0,
6/6/2013,9/1/2016,1,84.7600021362305,,,0,
6/6/2013,10/1/2016,1,84.6699981689453,,,0,
6/6/2013,11/1/2016,1,84.6100006103516,,,0,
6/6/2013,12/1/2016,1,84.5699996948242,84.7399978637695,84.4499969482422,1655,
6/6/2013,1/1/2017,1,84.4400024414063,,,0,
6/6/2013,2/1/2017,1,84.3199996948242,84.5,,0,
6/6/2013,3/1/2017,1,84.2099990844727,,,0,
6/6/2013,4/1/2017,1,84.1100006103516,,,0,
6/6/2013,5/1/2017,1,84.0299987792969,,,0,
6/6/2013,6/1/2017,1,83.9499969482422,,,0,
6/6/2013,7/1/2017,1,83.8399963378906,,,0,
6/6/2013,8/1/2017,1,83.75,,,0,
6/6/2013,9/1/2017,1,83.6800003051758,,,0,
6/6/2013,10/1/2017,1,83.620002746582,,,0,
6/6/2013,11/1/2017,1,83.5800018310547,,,0,
6/6/2013,12/1/2017,1,83.5500030517578,83.6999969482422,83.3499984741211,617,
6/6/2013,1/1/2018,1,83.4599990844727,,,0,
6/6/2013,2/1/2018,1,83.370002746582,,,0,
6/6/2013,3/1/2018,1,83.2900009155273,,,0,
6/6/2013,4/1/2018,1,83.2200012207031,,,0,
6/6/2013,5/1/2018,1,83.1500015258789,,,0,
6/6/2013,6/1/2018,1,83.0800018310547,,,0,
6/6/2013,7/1/2018,1,83.0199966430664,,,0,
6/6/2013,8/1/2018,1,82.9700012207031,,,0,
6/6/2013,9/1/2018,1,82.9199981689453,,,0,
6/6/2013,10/1/2018,1,82.879997253418,,,0,
6/6/2013,11/1/2018,1,82.8399963378906,,,0,
6/6/2013,12/1/2018,1,82.8000030517578,83.0400009155273,82.6999969482422,22,
6/6/2013,6/1/2019,1,82.4700012207031,,,0,
6/6/2013,12/1/2019,1,82.1500015258789,82.2699966430664,82.1999969482422,4,
6/6/2013,6/1/2020,1,81.8499984741211,,,0,
6/6/2013,12/1/2020,1,81.5500030517578,81.6800003051758,,2,
6/6/2013,6/1/2021,1,81.4300003051758,,,0,
6/6/2013,12/1/2021,1,81.3000030517578,,,0,
6/6/2013,7/1/2013,3,2.87140011787415,2.87479996681213,2.84809994697571,50950,
6/6/2013,8/1/2013,3,2.87339997291565,2.87770009040833,2.85190010070801,25050,
6/6/2013,9/1/2013,3,2.88070011138916,2.88450002670288,2.85940003395081,12986,
6/6/2013,10/1/2013,3,2.88790011405945,2.89059996604919,2.86739993095398,7568,
6/6/2013,11/1/2013,3,2.89529991149902,2.8970000743866,2.87549996376038,3808,
6/6/2013,12/1/2013,3,2.9015998840332,2.9047999382019,2.8824999332428,8164,
6/6/2013,1/1/2014,3,2.90949988365173,2.91210007667542,2.89070010185242,2014,
6/6/2013,2/1/2014,3,2.91389989852905,2.91599988937378,2.90549993515015,478,
6/6/2013,3/1/2014,3,2.90919995307922,2.90199995040894,2.89790010452271,411,
6/6/2013,4/1/2014,3,2.89739990234375,2.89800000190735,2.88949990272522,105,
6/6/2013,5/1/2014,3,2.88689994812012,2.88930010795593,2.87879991531372,94,
6/6/2013,6/1/2014,3,2.87619996070862,2.87649989128113,2.86299991607666,241,
6/6/2013,7/1/2014,3,2.87210011482239,2.86999988555908,2.8675000667572,26,
6/6/2013,8/1/2014,3,2.86929988861084,2.86640000343323,,1,
6/6/2013,9/1/2014,3,2.86549997329712,2.86159992218018,,1,
6/6/2013,10/1/2014,3,2.85989999771118,,,1,
6/6/2013,11/1/2014,3,2.85330009460449,,,0,
6/6/2013,12/1/2014,3,2.84590005874634,,,96,
6/6/2013,1/1/2015,3,2.84190011024475,,,0,
6/6/2013,2/1/2015,3,2.83789992332458,,,0,
6/6/2013,3/1/2015,3,2.83189988136292,,,0,
6/6/2013,4/1/2015,3,2.81690001487732,,,0,
6/6/2013,5/1/2015,3,2.80189990997314,,,0,
6/6/2013,6/1/2015,3,2.78690004348755,,,0,
6/6/2013,7/1/2015,3,2.78189992904663,,,0,
6/6/2013,8/1/2015,3,2.77839994430542,,,0,
6/6/2013,9/1/2015,3,2.77539992332458,,,0,
6/6/2013,10/1/2015,3,2.77239990234375,,,0,
6/6/2013,11/1/2015,3,2.76990008354187,,,0,
6/6/2013,12/1/2015,3,2.76740002632141,,,0,
6/6/2013,1/1/2016,3,2.76859998703003,,,0,
6/6/2013,2/1/2016,3,2.76250004768372,,,0,
6/6/2013,3/1/2016,3,2.75300002098083,,,0,
6/6/2013,4/1/2016,3,2.73900008201599,,,0,
6/6/2013,5/1/2016,3,2.73200011253357,,,0,
6/6/2013,6/1/2016,3,2.72900009155273,,,0,
6/6/2013,7/1/2016,3,2.7279999256134,,,0,
6/6/2013,8/1/2016,3,2.7260000705719,,,0,
6/6/2013,9/1/2016,3,2.72499990463257,,,0,
6/6/2013,10/1/2016,3,2.72399997711182,,,0,
6/6/2013,11/1/2016,3,2.72350001335144,,,0,
6/6/2013,12/1/2016,3,2.72199988365173,,,0,
6/6/2013,1/1/2017,3,2.72049999237061,,,0,
6/6/2013,7/1/2013,4,2.85089993476868,2.85409998893738,2.81900000572205,41204,
6/6/2013,8/1/2013,4,2.83150005340576,2.83240008354187,2.79789996147156,22626,
6/6/2013,9/1/2013,4,2.80290007591248,2.80329990386963,2.76990008354187,15659,
6/6/2013,10/1/2013,4,2.66380000114441,2.66449999809265,2.63179993629456,8381,
6/6/2013,11/1/2013,4,2.63070011138916,2.63150000572205,2.60190010070801,5952,
6/6/2013,12/1/2013,4,2.60770010948181,2.60890007019043,2.58270001411438,3703,
6/6/2013,1/1/2014,4,2.59870004653931,2.59870004653931,2.5715000629425,1238,
6/6/2013,2/1/2014,4,2.60310006141663,2.59850001335144,2.59789991378784,740,
6/6/2013,3/1/2014,4,2.61719989776611,2.61579990386963,2.61500000953674,411,
6/6/2013,4/1/2014,4,2.77800011634827,,,4,
6/6/2013,5/1/2014,4,2.76850008964539,2.75430011749268,,4,
6/6/2013,6/1/2014,4,2.75149989128113,2.75090003013611,2.75090003013611,3,
6/6/2013,7/1/2014,4,2.72370004653931,2.71479988098145,,0,
6/6/2013,8/1/2014,4,2.69090008735657,2.67980003356934,,0,
6/6/2013,9/1/2014,4,2.65240001678467,,,0,
6/6/2013,10/1/2014,4,2.51110005378723,,,0,
6/6/2013,11/1/2014,4,2.48079991340637,,,0,
6/6/2013,12/1/2014,4,2.45749998092651,,,0,
6/6/2013,1/1/2015,4,2.4614999294281,,,0,
6/6/2013,2/1/2015,4,2.47289991378784,,,0,
6/6/2013,3/1/2015,4,2.48690009117126,,,0,
6/6/2013,4/1/2015,4,2.6168999671936,,,0,
6/6/2013,5/1/2015,4,2.61940002441406,,,0,
6/6/2013,6/1/2015,4,2.60439991950989,,,0,
6/6/2013,7/1/2015,4,2.58640003204346,,,0,
6/6/2013,8/1/2015,4,2.5673999786377,,,0,
6/6/2013,9/1/2015,4,2.54439997673035,,,0,
6/6/2013,10/1/2015,4,2.42440009117126,,,0,
6/6/2013,11/1/2015,4,2.39439988136291,,,0,
6/6/2013,12/1/2015,4,2.3743999004364,,,0,
6/6/2013,1/1/2016,4,2.3743999004364,,,0,
6/6/2013,2/1/2016,4,2.37639999389648,,,0,
6/6/2013,3/1/2016,4,2.3814001083374,,,0,
6/6/2013,4/1/2016,4,2.48140001296997,,,0,
6/6/2013,5/1/2016,4,2.48140001296997,,,0,
6/6/2013,6/1/2016,4,2.47140002250671,,,0,
6/7/2013,7/1/2013,1,96.0299987792969,96.3899993896484,93.7200012207031,330748,
6/7/2013,8/1/2013,1,96.2699966430664,96.5999984741211,93.9700012207031,114844,
6/7/2013,9/1/2013,1,96.3199996948242,96.6100006103516,94.0299987792969,100109,
6/7/2013,10/1/2013,1,96.0500030517578,96.3399963378906,93.8600006103516,41749,
6/7/2013,11/1/2013,1,95.5800018310547,95.870002746582,93.4100036621094,37077,
6/7/2013,12/1/2013,1,95.0100021362305,95.3000030517578,92.9000015258789,112523,
6/7/2013,1/1/2014,1,94.4400024414063,94.7099990844727,92.5100021362305,11623,
6/7/2013,2/1/2014,1,93.9000015258789,94.0699996948242,91.9100036621094,4843,
6/7/2013,3/1/2014,1,93.3899993896484,93.629997253418,91.5,7576,
6/7/2013,4/1/2014,1,92.9000015258789,93,91.8099975585938,2810,
6/7/2013,5/1/2014,1,92.4899978637695,92.3899993896484,92.3899993896484,2114,
6/7/2013,6/1/2014,1,92.1600036621094,92.5500030517578,90.4499969482422,29711,
6/7/2013,7/1/2014,1,91.8199996948242,91.8499984741211,90.629997253418,8443,
6/7/2013,8/1/2014,1,91.4199981689453,91.6999969482422,90.2699966430664,1148,
6/7/2013,9/1/2014,1,91,90.8600006103516,89.870002746582,1900,
6/7/2013,10/1/2014,1,90.6100006103516,90.3899993896484,89.5100021362305,950,
6/7/2013,11/1/2014,1,90.2600021362305,90.0800018310547,89.2900009155273,1159,
6/7/2013,12/1/2014,1,89.9300003051758,90.4000015258789,88.4199981689453,46404,
6/7/2013,1/1/2015,1,89.5,89.3899993896484,88.6100006103516,243,
6/7/2013,2/1/2015,1,89.1100006103516,89.0199966430664,88.2399978637695,15,
6/7/2013,3/1/2015,1,88.75,88.6600036621094,87.9300003051758,189,
6/7/2013,4/1/2015,1,88.4100036621094,88.3300018310547,87.629997253418,118,
6/7/2013,5/1/2015,1,88.1100006103516,,,13,
6/7/2013,6/1/2015,1,87.8499984741211,87.7300033569336,87.5,3503,
6/7/2013,7/1/2015,1,87.5500030517578,,,57,
6/7/2013,8/1/2015,1,87.2799987792969,,,18,
6/7/2013,9/1/2015,1,87.0299987792969,,,0,
6/7/2013,10/1/2015,1,86.8099975585938,,,0,
6/7/2013,11/1/2015,1,86.629997253418,,,0,
6/7/2013,12/1/2015,1,86.4899978637695,87,85.8499984741211,8922,
6/7/2013,1/1/2016,1,86.2600021362305,,,0,
6/7/2013,2/1/2016,1,86.0299987792969,,,0,
6/7/2013,3/1/2016,1,85.8099975585938,,,0,
6/7/2013,4/1/2016,1,85.5999984741211,,,0,
6/7/2013,5/1/2016,1,85.4100036621094,,,0,
6/7/2013,6/1/2016,1,85.2300033569336,,,43,
6/7/2013,7/1/2016,1,85.0199966430664,,,0,
6/7/2013,8/1/2016,1,84.8399963378906,,,0,
6/7/2013,9/1/2016,1,84.6999969482422,,,0,
6/7/2013,10/1/2016,1,84.5899963378906,,,0,
6/7/2013,11/1/2016,1,84.5,,,0,
6/7/2013,12/1/2016,1,84.4400024414063,85.0400009155274,83.5999984741211,1910,
6/7/2013,1/1/2017,1,84.3000030517578,,,0,
6/7/2013,2/1/2017,1,84.1699981689453,,,0,
6/7/2013,3/1/2017,1,84.0500030517578,,,0,
6/7/2013,4/1/2017,1,83.9400024414062,,,0,
6/7/2013,5/1/2017,1,83.8499984741211,,,0,
6/7/2013,6/1/2017,1,83.7600021362305,,,0,
6/7/2013,7/1/2017,1,83.6399993896484,,,0,
6/7/2013,8/1/2017,1,83.5400009155273,,,0,
6/7/2013,9/1/2017,1,83.4599990844727,,,0,
6/7/2013,10/1/2017,1,83.3899993896484,,,0,
6/7/2013,11/1/2017,1,83.3399963378906,,,0,
6/7/2013,12/1/2017,1,83.3000030517578,83.9000015258789,82.4300003051758,529,
6/7/2013,1/1/2018,1,83.1999969482422,,,0,
6/7/2013,2/1/2018,1,83.0999984741211,,,0,
6/7/2013,3/1/2018,1,83.0100021362305,,,0,
6/7/2013,4/1/2018,1,82.9300003051758,,,0,
6/7/2013,5/1/2018,1,82.8499984741211,,,0,
6/7/2013,6/1/2018,1,82.7699966430664,,,0,
6/7/2013,7/1/2018,1,82.6999969482422,,,0,
6/7/2013,8/1/2018,1,82.6399993896484,,,0,
6/7/2013,9/1/2018,1,82.5800018310547,,,0,
6/7/2013,10/1/2018,1,82.5299987792969,,,0,
6/7/2013,11/1/2018,1,82.4800033569336,,,0,
6/7/2013,12/1/2018,1,82.4400024414063,83.1999969482422,81.6500015258789,144,
6/7/2013,6/1/2019,1,82.1100006103516,,,0,
6/7/2013,12/1/2019,1,81.7900009155273,82.5599975585937,81.1999969482422,68,
6/7/2013,6/1/2020,1,81.5100021362305,,,0,
6/7/2013,12/1/2020,1,81.2399978637695,81.879997253418,80.8300018310547,8,
6/7/2013,6/1/2021,1,81.120002746582,,,0,
6/7/2013,12/1/2021,1,80.9899978637695,,,0,
6/7/2013,7/1/2013,3,2.89310002326965,2.91569995880127,2.853600025177,65734,
6/7/2013,8/1/2013,3,2.89560008049011,2.91669988632202,2.85579991340637,31652,
6/7/2013,9/1/2013,3,2.90240001678467,2.92230010032654,2.86360001564026,18490,
6/7/2013,10/1/2013,3,2.90890002250671,2.9284999370575,2.87039995193481,8019,
6/7/2013,11/1/2013,3,2.91560006141663,2.93379998207092,2.87750005722046,5716,
6/7/2013,12/1/2013,3,2.9210000038147,2.93880009651184,2.88260006904602,10334,
6/7/2013,1/1/2014,3,2.92820000648499,2.93869996070862,2.90000009536743,2506,
6/7/2013,2/1/2014,3,2.93120002746582,2.93720006942749,2.91039991378784,584,
6/7/2013,3/1/2014,3,2.92549991607666,2.93149995803833,2.89330005645752,1839,
6/7/2013,4/1/2014,3,2.9135000705719,2.91650009155273,2.91650009155273,317,
6/7/2013,5/1/2014,3,2.90269994735718,2.91100001335144,2.91000008583069,113,
6/7/2013,6/1/2014,3,2.89190006256104,2.90919995307922,2.85780000686646,514,
6/7/2013,7/1/2014,3,2.88720011711121,2.89949989318848,2.85890007019043,15,
6/7/2013,8/1/2014,3,2.88339996337891,2.89580011367798,2.85500001907349,9,
6/7/2013,9/1/2014,3,2.87899994850159,2.89070010185242,2.85479998588562,6,
6/7/2013,10/1/2014,3,2.87280011177063,,,3,
6/7/2013,11/1/2014,3,2.86560010910034,,,2,
6/7/2013,12/1/2014,3,2.8578999042511,2.83400011062622,2.83400011062622,34,
6/7/2013,1/1/2015,3,2.85339999198914,,,6,
6/7/2013,2/1/2015,3,2.84940004348755,,,0,
6/7/2013,3/1/2015,3,2.84340000152588,,,0,
6/7/2013,4/1/2015,3,2.8283998966217,,,0,
6/7/2013,5/1/2015,3,2.81340003013611,,,0,
6/7/2013,6/1/2015,3,2.79839992523193,,,0,
6/7/2013,7/1/2015,3,2.79340004920959,,,0,
6/7/2013,8/1/2015,3,2.78990006446838,,,0,
6/7/2013,9/1/2015,3,2.78690004348755,,,0,
6/7/2013,10/1/2015,3,2.78390002250671,,,0,
6/7/2013,11/1/2015,3,2.78139996528625,,,0,
6/7/2013,12/1/2015,3,2.7788999080658,,,0,
6/7/2013,1/1/2016,3,2.78010010719299,,,0,
6/7/2013,2/1/2016,3,2.7739999294281,,,0,
6/7/2013,3/1/2016,3,2.76449990272522,,,0,
6/7/2013,4/1/2016,3,2.75049996376038,,,0,
6/7/2013,5/1/2016,3,2.74349999427795,,,0,
6/7/2013,6/1/2016,3,2.74049997329712,,,0,
6/7/2013,7/1/2016,3,2.73950004577637,,,0,
6/7/2013,8/1/2016,3,2.73749995231628,,,0,
6/7/2013,9/1/2016,3,2.73650002479553,,,0,
6/7/2013,10/1/2016,3,2.73550009727478,,,0,
6/7/2013,11/1/2016,3,2.73499989509583,,,0,
6/7/2013,12/1/2016,3,2.7335000038147,,,0,
6/7/2013,1/1/2017,3,2.73200011253357,,,0,
6/7/2013,7/1/2013,4,2.87150001525879,2.88590002059937,2.82559990882874,58903,
6/7/2013,8/1/2013,4,2.8561999797821,2.86779999732971,2.80739998817444,34865,
6/7/2013,9/1/2013,4,2.83260011672974,2.84120011329651,2.78069996833801,20057,
6/7/2013,10/1/2013,4,2.69510006904602,2.70239996910095,2.64350008964539,10881,
6/7/2013,11/1/2013,4,2.66179990768433,2.66829991340637,2.61260008811951,9256,
6/7/2013,12/1/2013,4,2.63800001144409,2.64409995079041,2.5890998840332,7785,
6/7/2013,1/1/2014,4,2.62940001487732,2.63289999961853,2.58559989929199,1746,
6/7/2013,2/1/2014,4,2.63439989089966,2.62129998207092,2.61249995231628,767,
6/7/2013,3/1/2014,4,2.64840006828308,2.63470005989075,2.61179995536804,428,
6/7/2013,4/1/2014,4,2.80839991569519,,,22,
6/7/2013,5/1/2014,4,2.79839992523193,,,20,
6/7/2013,6/1/2014,4,2.78090000152588,2.77950000762939,2.74279999732971,34,
6/7/2013,7/1/2014,4,2.75289988517761,2.74959993362427,2.71760010719299,77,
6/7/2013,8/1/2014,4,2.71840000152588,2.71460008621216,2.68610000610352,60,
6/7/2013,9/1/2014,4,2.67610001564026,,,17,
6/7/2013,10/1/2014,4,2.53229999542236,,,16,
6/7/2013,11/1/2014,4,2.49920010566711,,,7,
6/7/2013,12/1/2014,4,2.47320008277893,2.4721999168396,2.45700001716614,114,
6/7/2013,1/1/2015,4,2.47720003128052,,,0,
6/7/2013,2/1/2015,4,2.48860001564026,,,0,
6/7/2013,3/1/2015,4,2.5025999546051,,,0,
6/7/2013,4/1/2015,4,2.63260006904602,,,0,
6/7/2013,5/1/2015,4,2.6350998878479,,,0,
6/7/2013,6/1/2015,4,2.6201000213623,,,0,
6/7/2013,7/1/2015,4,2.60209989547729,,,0,
6/7/2013,8/1/2015,4,2.58310008049011,,,0,
6/7/2013,9/1/2015,4,2.56010007858276,,,0,
6/7/2013,10/1/2015,4,2.4400999546051,,,0,
6/7/2013,11/1/2015,4,2.41009998321533,,,0,
6/7/2013,12/1/2015,4,2.39010000228882,,,0,
6/7/2013,1/1/2016,4,2.39010000228882,,,0,
6/7/2013,2/1/2016,4,2.3921000957489,,,0,
6/7/2013,3/1/2016,4,2.39709997177124,,,0,
6/7/2013,4/1/2016,4,2.49710011482239,,,0,
6/7/2013,5/1/2016,4,2.49710011482239,,,0,
6/7/2013,6/1/2016,4,2.48709988594055,,,0,
6/10/2013,7/1/2013,1,95.7699966430664,96.25,95.1900024414062,234645,
6/10/2013,8/1/2013,1,96,96.4899978637695,95.4400024414062,104888,
6/10/2013,9/1/2013,1,96.0699996948242,96.5500030517578,95.5100021362305,69874,
6/10/2013,10/1/2013,1,95.8399963378906,96.2200012207031,95.3499984741211,24998,
6/10/2013,11/1/2013,1,95.4199981689453,95.7300033569336,94.8000030517578,15106,
6/10/2013,12/1/2013,1,94.8899993896484,95.1999969482422,94.2600021362305,58006,
6/10/2013,1/1/2014,1,94.3600006103516,94.5699996948242,93.8399963378906,7341,
6/10/2013,2/1/2014,1,93.8499984741211,94.0400009155274,93.1999969482422,2335,
6/10/2013,3/1/2014,1,93.370002746582,93.5299987792969,92.8300018310547,5310,
6/10/2013,4/1/2014,1,92.9000015258789,92.879997253418,92.3499984741211,3621,
6/10/2013,5/1/2014,1,92.5100021362305,92.5500030517578,92.4100036621094,1594,
6/10/2013,6/1/2014,1,92.1900024414063,92.2799987792969,91.4800033569336,21843,
6/10/2013,7/1/2014,1,91.8499984741211,91.8000030517578,91.5400009155274,9299,
6/10/2013,8/1/2014,1,91.4599990844727,,,1484,
6/10/2013,9/1/2014,1,91.0500030517578,,,2379,
6/10/2013,10/1/2014,1,90.6800003051758,,,285,
6/10/2013,11/1/2014,1,90.3499984741211,,,824,
6/10/2013,12/1/2014,1,90.0500030517578,90.1500015258789,89.25,23486,
6/10/2013,1/1/2015,1,89.629997253418,,,1065,
6/10/2013,2/1/2015,1,89.25,,,310,
6/10/2013,3/1/2015,1,88.9000015258789,,,484,
6/10/2013,4/1/2015,1,88.5800018310547,,,0,
6/10/2013,5/1/2015,1,88.2900009155273,,,6,
6/10/2013,6/1/2015,1,88.0400009155273,87.9700012207031,87.2699966430664,1290,
6/10/2013,7/1/2015,1,87.75,,,0,
6/10/2013,8/1/2015,1,87.4899978637695,,,0,
6/10/2013,9/1/2015,1,87.25,,,0,
6/10/2013,10/1/2015,1,87.0500030517578,,,0,
6/10/2013,11/1/2015,1,86.879997253418,,,0,
6/10/2013,12/1/2015,1,86.75,86.6699981689453,86.1500015258789,2464,
6/10/2013,1/1/2016,1,86.5199966430664,,,0,
6/10/2013,2/1/2016,1,86.3000030517578,,,0,
6/10/2013,3/1/2016,1,86.0800018310547,,,0,
6/10/2013,4/1/2016,1,85.879997253418,,,0,
6/10/2013,5/1/2016,1,85.6999969482422,,,0,
6/10/2013,6/1/2016,1,85.5299987792969,,,19,
6/10/2013,7/1/2016,1,85.3300018310547,,,0,
6/10/2013,8/1/2016,1,85.1600036621094,,,0,
6/10/2013,9/1/2016,1,85.0299987792969,,,0,
6/10/2013,10/1/2016,1,84.9199981689453,,,0,
6/10/2013,11/1/2016,1,84.8399963378906,,,0,
6/10/2013,12/1/2016,1,84.7900009155273,84.8199996948242,83.9700012207031,200,
6/10/2013,1/1/2017,1,84.6500015258789,,,0,
6/10/2013,2/1/2017,1,84.5299987792969,,,0,
6/10/2013,3/1/2017,1,84.4100036621094,,,0,
6/10/2013,4/1/2017,1,84.3000030517578,,,0,
6/10/2013,5/1/2017,1,84.2099990844727,,,0,
6/10/2013,6/1/2017,1,84.120002746582,,,0,
6/10/2013,7/1/2017,1,84,,,0,
6/10/2013,8/1/2017,1,83.9100036621094,,,0,
6/10/2013,9/1/2017,1,83.8300018310547,,,0,
6/10/2013,10/1/2017,1,83.7600021362305,,,0,
6/10/2013,11/1/2017,1,83.7099990844727,,,0,
6/10/2013,12/1/2017,1,83.6699981689453,83.6999969482422,82.9199981689453,46,
6/10/2013,1/1/2018,1,83.5699996948242,,,0,
6/10/2013,2/1/2018,1,83.4700012207031,,,0,
6/10/2013,3/1/2018,1,83.379997253418,,,0,
6/10/2013,4/1/2018,1,83.3000030517578,,,0,
6/10/2013,5/1/2018,1,83.2200012207031,,,0,
6/10/2013,6/1/2018,1,83.1399993896484,,,0,
6/10/2013,7/1/2018,1,83.0699996948242,,,0,
6/10/2013,8/1/2018,1,83.0100021362305,,,0,
6/10/2013,9/1/2018,1,82.9499969482422,,,0,
6/10/2013,10/1/2018,1,82.9000015258789,,,0,
6/10/2013,11/1/2018,1,82.8499984741211,,,0,
6/10/2013,12/1/2018,1,82.8099975585937,82.8499984741211,82.1999969482422,5,
6/10/2013,6/1/2019,1,82.4800033569336,,,0,
6/10/2013,12/1/2019,1,82.1600036621094,82.0599975585938,,0,
6/10/2013,6/1/2020,1,81.879997253418,,,0,
6/10/2013,12/1/2020,1,81.6100006103516,,,0,
6/10/2013,6/1/2021,1,81.4899978637695,,,0,
6/10/2013,12/1/2021,1,81.3600006103516,,,0,
6/10/2013,7/1/2013,3,2.88380002975464,2.90359997749329,2.8775999546051,44247,
6/10/2013,8/1/2013,3,2.88619995117187,2.90610003471375,2.88030004501343,23738,
6/10/2013,9/1/2013,3,2.89369988441467,2.91179990768433,2.88809990882874,13828,
6/10/2013,10/1/2013,3,2.90089988708496,2.91650009155273,2.89560008049011,5885,
6/10/2013,11/1/2013,3,2.90829992294312,2.92330002784729,2.90319991111755,3025,
6/10/2013,12/1/2013,3,2.91389989852905,2.92790007591248,2.90759992599487,6557,
6/10/2013,1/1/2014,3,2.9216001033783,2.93400001525879,2.91619992256165,778,
6/10/2013,2/1/2014,3,2.92479991912842,2.92980003356934,2.92300009727478,635,
6/10/2013,3/1/2014,3,2.91939997673035,2.92440009117126,2.9186999797821,441,
6/10/2013,4/1/2014,3,2.90809988975525,2.91359996795654,2.90779995918274,321,
6/10/2013,5/1/2014,3,2.89779996871948,,,108,
6/10/2013,6/1/2014,3,2.88750004768372,2.88910007476807,2.8798999786377,256,
6/10/2013,7/1/2014,3,2.88289999961853,2.8831000328064,2.87969994544983,30,
6/10/2013,8/1/2014,3,2.87940001487732,,2.87719988822937,1,
6/10/2013,9/1/2014,3,2.87529993057251,,2.87479996681213,0,
6/10/2013,10/1/2014,3,2.86940002441406,,,0,
6/10/2013,11/1/2014,3,2.86249995231628,,,0,
6/10/2013,12/1/2014,3,2.85500001907349,,,11,
6/10/2013,1/1/2015,3,2.85050010681152,,,0,
6/10/2013,2/1/2015,3,2.84649991989136,,,0,
6/10/2013,3/1/2015,3,2.84050011634827,,,0,
6/10/2013,4/1/2015,3,2.82550001144409,,,0,
6/10/2013,5/1/2015,3,2.81049990653992,,,0,
6/10/2013,6/1/2015,3,2.79550004005432,,,0,
6/10/2013,7/1/2015,3,2.7904999256134,,,0,
6/10/2013,8/1/2015,3,2.78699994087219,,,0,
6/10/2013,9/1/2015,3,2.78399991989136,,,0,
6/10/2013,10/1/2015,3,2.78099989891052,,,0,
6/10/2013,11/1/2015,3,2.77850008010864,,,0,
6/10/2013,12/1/2015,3,2.77600002288818,,,0,
6/10/2013,1/1/2016,3,2.7771999835968,,,0,
6/10/2013,2/1/2016,3,2.77110004425049,,,0,
6/10/2013,3/1/2016,3,2.76160001754761,,,0,
6/10/2013,4/1/2016,3,2.74760007858276,,,0,
6/10/2013,5/1/2016,3,2.74060010910034,,,0,
6/10/2013,6/1/2016,3,2.73760008811951,,,0,
6/10/2013,7/1/2016,3,2.73659992218018,,,0,
6/10/2013,8/1/2016,3,2.73460006713867,,,0,
6/10/2013,9/1/2016,3,2.73359990119934,,,0,
6/10/2013,10/1/2016,3,2.73259997367859,,,0,
6/10/2013,11/1/2016,3,2.73210000991821,,,0,
6/10/2013,12/1/2016,3,2.73060011863708,,,0,
6/10/2013,1/1/2017,3,2.72909998893738,,,0,
6/10/2013,7/1/2013,4,2.84809994697571,2.88720011711121,2.84330010414124,55671,
6/10/2013,8/1/2013,4,2.83559989929199,2.8724000453949,2.83019995689392,32952,
6/10/2013,9/1/2013,4,2.81500005722046,2.84789991378784,2.80890011787415,17861,
6/10/2013,10/1/2013,4,2.68029999732971,2.70860004425049,2.67370009422302,8129,
6/10/2013,11/1/2013,4,2.64890003204346,2.67339992523193,2.64280009269714,6012,
6/10/2013,12/1/2013,4,2.62610006332397,2.64890003204346,2.61999988555908,4646,
6/10/2013,1/1/2014,4,2.61809992790222,2.62700009346008,2.61319994926453,1333,
6/10/2013,2/1/2014,4,2.62319993972778,,,286,
6/10/2013,3/1/2014,4,2.63720011711121,,,177,
6/10/2013,4/1/2014,4,2.79769992828369,,,2,
6/10/2013,5/1/2014,4,2.78819990158081,,,2,
6/10/2013,6/1/2014,4,2.77020001411438,,2.77180004119873,152,
6/10/2013,7/1/2014,4,2.74219989776611,,2.74729990959167,0,
6/10/2013,8/1/2014,4,2.70770001411438,,2.71550011634827,0,
6/10/2013,9/1/2014,4,2.66540002822876,,,0,
6/10/2013,10/1/2014,4,2.52160000801086,,,0,
6/10/2013,11/1/2014,4,2.48709988594055,,,0,
6/10/2013,12/1/2014,4,2.46110010147095,2.46650004386902,2.45530009269714,1,
6/10/2013,1/1/2015,4,2.46569991111755,,,0,
6/10/2013,2/1/2015,4,2.47709989547729,,,0,
6/10/2013,3/1/2015,4,2.49110007286072,,,0,
6/10/2013,4/1/2015,4,2.62109994888306,,,0,
6/10/2013,5/1/2015,4,2.62360000610352,,,0,
6/10/2013,6/1/2015,4,2.60859990119934,,,0,
6/10/2013,7/1/2015,4,2.59060001373291,,,0,
6/10/2013,8/1/2015,4,2.57159996032715,,,0,
6/10/2013,9/1/2015,4,2.5485999584198,,,0,
6/10/2013,10/1/2015,4,2.42860007286072,,,0,
6/10/2013,11/1/2015,4,2.39860010147095,,,0,
6/10/2013,12/1/2015,4,2.37859988212585,,,0,
6/10/2013,1/1/2016,4,2.37859988212585,,,0,
6/10/2013,2/1/2016,4,2.38059997558594,,,0,
6/10/2013,3/1/2016,4,2.38560009002686,,,0,
6/10/2013,4/1/2016,4,2.48559999465942,,,0,
6/10/2013,5/1/2016,4,2.48559999465942,,,0,
6/10/2013,6/1/2016,4,2.47560000419617,,,0,
6/11/2013,7/1/2013,1,95.379997253418,95.9100036621094,94.0400009155274,257618,
6/11/2013,8/1/2013,1,95.5999984741211,96.129997253418,94.2900009155273,95580,
6/11/2013,9/1/2013,1,95.6600036621094,96.1600036621094,94.379997253418,63942,
6/11/2013,10/1/2013,1,95.4000015258789,95.8499984741211,94.1699981689453,26784,
6/11/2013,11/1/2013,1,94.9599990844727,95.2799987792969,93.75,15408,
6/11/2013,12/1/2013,1,94.4199981689453,94.9599990844727,93.1999969482422,51588,
6/11/2013,1/1/2014,1,93.8899993896484,93.9300003051758,92.7300033569336,9758,
6/11/2013,2/1/2014,1,93.379997253418,93.8600006103516,92.2300033569336,5864,
6/11/2013,3/1/2014,1,92.9000015258789,93.4000015258789,92,9112,
6/11/2013,4/1/2014,1,92.4300003051758,,91.7200012207031,1844,
6/11/2013,5/1/2014,1,92.0400009155273,91.4400024414062,91.370002746582,1146,
6/11/2013,6/1/2014,1,91.7099990844727,92.1800003051758,90.6500015258789,13222,
6/11/2013,7/1/2014,1,91.3600006103516,91.4000015258789,90.6999969482422,1070,
6/11/2013,8/1/2014,1,90.9700012207031,,90.5899963378906,342,
6/11/2013,9/1/2014,1,90.5599975585938,,90.2200012207031,1321,
6/11/2013,10/1/2014,1,90.1900024414062,,89.8499984741211,833,
6/11/2013,11/1/2014,1,89.8600006103516,,89.4300003051758,910,
6/11/2013,12/1/2014,1,89.5599975585938,90.0999984741211,88.5999984741211,20333,
6/11/2013,1/1/2015,1,89.1399993896484,,88.7699966430664,254,
6/11/2013,2/1/2015,1,88.7600021362305,,88.4100036621094,375,
6/11/2013,3/1/2015,1,88.4100036621094,,88.1999969482422,2,
6/11/2013,4/1/2015,1,88.0800018310547,,87.9000015258789,0,
6/11/2013,5/1/2015,1,87.7900009155274,,,30,
6/11/2013,6/1/2015,1,87.5400009155274,,87.1699981689453,680,
6/11/2013,7/1/2015,1,87.25,,,0,
6/11/2013,8/1/2015,1,86.9800033569336,,,0,
6/11/2013,9/1/2015,1,86.7399978637695,,,600,
6/11/2013,10/1/2015,1,86.5400009155274,,,0,
6/11/2013,11/1/2015,1,86.379997253418,,,0,
6/11/2013,12/1/2015,1,86.25,86.5100021362305,85.7699966430664,3962,
6/11/2013,1/1/2016,1,86.0199966430664,,,0,
6/11/2013,2/1/2016,1,85.8000030517578,,,0,
6/11/2013,3/1/2016,1,85.5899963378906,,,0,
6/11/2013,4/1/2016,1,85.3899993896484,,,0,
6/11/2013,5/1/2016,1,85.2099990844727,,,0,
6/11/2013,6/1/2016,1,85.0400009155274,,,43,
6/11/2013,7/1/2016,1,84.8399963378906,,,0,
6/11/2013,8/1/2016,1,84.6699981689453,,,0,
6/11/2013,9/1/2016,1,84.5400009155273,,,0,
6/11/2013,10/1/2016,1,84.4400024414063,,,0,
6/11/2013,11/1/2016,1,84.3600006103516,,,0,
6/11/2013,12/1/2016,1,84.3099975585938,84.8899993896484,83.8300018310547,286,
6/11/2013,1/1/2017,1,84.1699981689453,,,0,
6/11/2013,2/1/2017,1,84.0500030517578,,,0,
6/11/2013,3/1/2017,1,83.9400024414062,,,0,
6/11/2013,4/1/2017,1,83.8300018310547,,,0,
6/11/2013,5/1/2017,1,83.7399978637695,,,0,
6/11/2013,6/1/2017,1,83.6600036621094,,,0,
6/11/2013,7/1/2017,1,83.5400009155273,,,0,
6/11/2013,8/1/2017,1,83.4499969482422,,,0,
6/11/2013,9/1/2017,1,83.379997253418,,,0,
6/11/2013,10/1/2017,1,83.3199996948242,,,0,
6/11/2013,11/1/2017,1,83.2699966430664,,,0,
6/11/2013,12/1/2017,1,83.2300033569336,83.1999969482422,82.8899993896484,78,
6/11/2013,1/1/2018,1,83.1399993896484,,,0,
6/11/2013,2/1/2018,1,83.0500030517578,,,0,
6/11/2013,3/1/2018,1,82.9700012207031,,,0,
6/11/2013,4/1/2018,1,82.9000015258789,,,0,
6/11/2013,5/1/2018,1,82.8300018310547,,,0,
6/11/2013,6/1/2018,1,82.7600021362305,,,0,
6/11/2013,7/1/2018,1,82.6999969482422,,,0,
6/11/2013,8/1/2018,1,82.6500015258789,,,0,
6/11/2013,9/1/2018,1,82.5999984741211,,,0,
6/11/2013,10/1/2018,1,82.5599975585937,,,0,
6/11/2013,11/1/2018,1,82.5199966430664,,,0,
6/11/2013,12/1/2018,1,82.4899978637695,82.379997253418,82.1999969482422,13,
6/11/2013,6/1/2019,1,82.1600036621094,,,0,
6/11/2013,12/1/2019,1,81.8399963378906,,81.9199981689453,0,
6/11/2013,6/1/2020,1,81.5599975585937,,,0,
6/11/2013,12/1/2020,1,81.2900009155274,,,0,
6/11/2013,6/1/2021,1,81.1699981689453,,,0,
6/11/2013,12/1/2021,1,81.0400009155273,,,0,
6/11/2013,7/1/2013,3,2.85750007629395,2.88579988479614,2.83780002593994,53231,
6/11/2013,8/1/2013,3,2.86089992523193,2.88809990882874,2.84039998054504,25248,
6/11/2013,9/1/2013,3,2.8691999912262,2.89000010490417,2.8478000164032,14847,
6/11/2013,10/1/2013,3,2.87660002708435,2.8989999294281,2.85520005226135,5749,
6/11/2013,11/1/2013,3,2.88389992713928,2.89100003242493,2.86360001564026,3180,
6/11/2013,12/1/2013,3,2.88919997215271,2.91330003738403,2.8691999912262,6975,
6/11/2013,1/1/2014,3,2.8970000743866,2.90820002555847,2.87730002403259,1069,
6/11/2013,2/1/2014,3,2.90050005912781,2.89949989318848,2.88520002365112,478,
6/11/2013,3/1/2014,3,2.89520001411438,2.89409995079041,2.87639999389648,786,
6/11/2013,4/1/2014,3,2.88389992713928,2.88199996948242,2.87870001792908,277,
6/11/2013,5/1/2014,3,2.87360000610352,2.86849999427795,2.85989999771118,66,
6/11/2013,6/1/2014,3,2.86360001564026,2.86540007591248,2.85170006752014,187,
6/11/2013,7/1/2014,3,2.8591001033783,2.84389996528625,2.84389996528625,15,
6/11/2013,8/1/2014,3,2.85560011863708,,2.84249997138977,6,
6/11/2013,9/1/2014,3,2.85159993171692,,2.8396999835968,1,
6/11/2013,10/1/2014,3,2.84590005874634,,,1,
6/11/2013,11/1/2014,3,2.83920001983643,,,0,
6/11/2013,12/1/2014,3,2.83189988136292,2.82879996299744,2.82879996299744,18,
6/11/2013,1/1/2015,3,2.82739996910095,,,0,
6/11/2013,2/1/2015,3,2.82340002059937,,,0,
6/11/2013,3/1/2015,3,2.8173999786377,,,0,
6/11/2013,4/1/2015,3,2.8024001121521,,,0,
6/11/2013,5/1/2015,3,2.78740000724792,,,0,
6/11/2013,6/1/2015,3,2.77239990234375,,,0,
6/11/2013,7/1/2015,3,2.76740002632141,,,0,
6/11/2013,8/1/2015,3,2.7639000415802,,,0,
6/11/2013,9/1/2015,3,2.76090002059937,,,0,
6/11/2013,10/1/2015,3,2.75789999961853,,,0,
6/11/2013,11/1/2015,3,2.75539994239807,,,0,
6/11/2013,12/1/2015,3,2.75289988517761,,,0,
6/11/2013,1/1/2016,3,2.75410008430481,,,0,
6/11/2013,2/1/2016,3,2.74799990653992,,,0,
6/11/2013,3/1/2016,3,2.73850011825562,,,0,
6/11/2013,4/1/2016,3,2.72449994087219,,,0,
6/11/2013,5/1/2016,3,2.71749997138977,,,0,
6/11/2013,6/1/2016,3,2.71449995040894,,,0,
6/11/2013,7/1/2016,3,2.71350002288818,,,0,
6/11/2013,8/1/2016,3,2.7114999294281,,,0,
6/11/2013,9/1/2016,3,2.71050000190735,,,0,
6/11/2013,10/1/2016,3,2.7095000743866,,,0,
6/11/2013,11/1/2016,3,2.70900011062622,,,0,
6/11/2013,12/1/2016,3,2.70749998092651,,,0,
6/11/2013,1/1/2017,3,2.70600008964539,,,0,
6/11/2013,7/1/2013,4,2.82310009002686,2.85260009765625,2.7853000164032,57912,
6/11/2013,8/1/2013,4,2.8099000453949,2.84080004692078,2.77349996566772,35902,
6/11/2013,9/1/2013,4,2.78900003433228,2.81929993629456,2.75480008125305,19026,
6/11/2013,10/1/2013,4,2.65400004386902,2.68610000610352,2.62129998207092,8775,
6/11/2013,11/1/2013,4,2.62210011482239,2.64129996299744,2.5929000377655,7311,
6/11/2013,12/1/2013,4,2.59929990768433,2.62890005111694,2.57139992713928,5797,
6/11/2013,1/1/2014,4,2.59150004386902,2.61980009078979,2.56669998168945,1473,
6/11/2013,2/1/2014,4,2.5971999168396,2.59739995002747,2.57800006866455,728,
6/11/2013,3/1/2014,4,2.61120009422302,2.60439991950989,2.59509992599487,299,
6/11/2013,4/1/2014,4,2.77160000801086,2.76449990272522,2.76449990272522,182,
6/11/2013,5/1/2014,4,2.76259994506836,,,250,
6/11/2013,6/1/2014,4,2.7451000213623,,2.72760009765625,150,
6/11/2013,7/1/2014,4,2.71709990501404,,2.70390009880066,0,
6/11/2013,8/1/2014,4,2.6826000213623,,2.67239999771118,0,
6/11/2013,9/1/2014,4,2.64030003547668,,,0,
6/11/2013,10/1/2014,4,2.49650001525879,,,0,
6/11/2013,11/1/2014,4,2.46199989318848,,,0,
6/11/2013,12/1/2014,4,2.43600010871887,,,0,
6/11/2013,1/1/2015,4,2.44059991836548,,,0,
6/11/2013,2/1/2015,4,2.45199990272522,,,0,
6/11/2013,3/1/2015,4,2.46600008010864,,,0,
6/11/2013,4/1/2015,4,2.59599995613098,,,0,
6/11/2013,5/1/2015,4,2.59850001335144,,,0,
6/11/2013,6/1/2015,4,2.58349990844727,,,0,
6/11/2013,7/1/2015,4,2.56550002098083,,,0,
6/11/2013,8/1/2015,4,2.54649996757507,,,0,
6/11/2013,9/1/2015,4,2.52349996566772,,,0,
6/11/2013,10/1/2015,4,2.40350008010864,,,0,
6/11/2013,11/1/2015,4,2.37350010871887,,,0,
6/11/2013,12/1/2015,4,2.35349988937378,,,0,
6/11/2013,1/1/2016,4,2.35349988937378,,,0,
6/11/2013,2/1/2016,4,2.35549998283386,,,0,
6/11/2013,3/1/2016,4,2.36050009727478,,,0,
6/11/2013,4/1/2016,4,2.46050000190735,,,0,
6/11/2013,5/1/2016,4,2.46050000190735,,,0,
6/11/2013,6/1/2016,4,2.45050001144409,,,0,
6/12/2013,7/1/2013,1,95.879997253418,96.4499969482422,94.4599990844727,244743,
6/12/2013,8/1/2013,1,96.0999984741211,96.6600036621094,94.6699981689453,111812,
6/12/2013,9/1/2013,1,96.129997253418,96.6699981689453,94.7200012207031,73891,
6/12/2013,10/1/2013,1,95.8499984741211,96.3300018310547,94.5400009155273,18649,
6/12/2013,11/1/2013,1,95.4000015258789,95.879997253418,94.129997253418,13419,
6/12/2013,12/1/2013,1,94.8499984741211,95.370002746582,93.5100021362305,46256,
6/12/2013,1/1/2014,1,94.3099975585938,94.629997253418,93.0100021362305,4846,
6/12/2013,2/1/2014,1,93.8000030517578,94.0800018310547,92.5100021362305,2463,
6/12/2013,3/1/2014,1,93.3099975585938,93.5,92.0500030517578,4421,
6/12/2013,4/1/2014,1,92.8300018310547,92.879997253418,91.5899963378906,760,
6/12/2013,5/1/2014,1,92.4300003051758,,,640,
6/12/2013,6/1/2014,1,92.0899963378906,92.4899978637695,90.9000015258789,12638,
6/12/2013,7/1/2014,1,91.7300033569336,91.6699981689453,,1734,
6/12/2013,8/1/2014,1,91.3399963378906,91.2699966430664,,519,
6/12/2013,9/1/2014,1,90.9300003051758,91,90.3000030517578,501,
6/12/2013,10/1/2014,1,90.5599975585938,90.5,,346,
6/12/2013,11/1/2014,1,90.2200012207031,90.1900024414062,,623,
6/12/2013,12/1/2014,1,89.9199981689453,90.4499969482422,88.870002746582,14030,
6/12/2013,1/1/2015,1,89.5,89.5699996948242,,419,
6/12/2013,2/1/2015,1,89.120002746582,89.0999984741211,,55,
6/12/2013,3/1/2015,1,88.7699966430664,88.7200012207031,,0,
6/12/2013,4/1/2015,1,88.4400024414063,88.3600006103516,,100,
6/12/2013,5/1/2015,1,88.1500015258789,,,100,
6/12/2013,6/1/2015,1,87.9000015258789,87.870002746582,87,339,
6/12/2013,7/1/2015,1,87.6100006103516,,,0,
6/12/2013,8/1/2015,1,87.3399963378906,,,0,
6/12/2013,9/1/2015,1,87.0999984741211,,,0,
6/12/2013,10/1/2015,1,86.9000015258789,,,0,
6/12/2013,11/1/2015,1,86.7399978637695,,,0,
6/12/2013,12/1/2015,1,86.6100006103516,87.0800018310547,85.7600021362305,3047,
6/12/2013,1/1/2016,1,86.379997253418,,,0,
6/12/2013,2/1/2016,1,86.1600036621094,,,0,
6/12/2013,3/1/2016,1,85.9400024414063,,,0,
6/12/2013,4/1/2016,1,85.7399978637695,,,0,
6/12/2013,5/1/2016,1,85.5500030517578,,,0,
6/12/2013,6/1/2016,1,85.379997253418,,,21,
6/12/2013,7/1/2016,1,85.1800003051758,,,0,
6/12/2013,8/1/2016,1,85.0100021362305,,,0,
6/12/2013,9/1/2016,1,84.870002746582,,,0,
6/12/2013,10/1/2016,1,84.7600021362305,,,0,
6/12/2013,11/1/2016,1,84.6800003051758,,,0,
6/12/2013,12/1/2016,1,84.629997253418,85.0999984741211,84.4700012207031,374,
6/12/2013,1/1/2017,1,84.4899978637695,,,0,
6/12/2013,2/1/2017,1,84.370002746582,84.25,,0,
6/12/2013,3/1/2017,1,84.25,,,0,
6/12/2013,4/1/2017,1,84.1399993896484,,,0,
6/12/2013,5/1/2017,1,84.0500030517578,,,0,
6/12/2013,6/1/2017,1,83.9700012207031,,,0,
6/12/2013,7/1/2017,1,83.8499984741211,,,0,
6/12/2013,8/1/2017,1,83.7600021362305,,,0,
6/12/2013,9/1/2017,1,83.6900024414063,,,0,
6/12/2013,10/1/2017,1,83.620002746582,,,0,
6/12/2013,11/1/2017,1,83.5699996948242,,,0,
6/12/2013,12/1/2017,1,83.5299987792969,83.9899978637695,83.4400024414063,89,
6/12/2013,1/1/2018,1,83.4400024414063,,,0,
6/12/2013,2/1/2018,1,83.3499984741211,,,0,
6/12/2013,3/1/2018,1,83.2699966430664,,,0,
6/12/2013,4/1/2018,1,83.1900024414063,,,0,
6/12/2013,5/1/2018,1,83.120002746582,,,0,
6/12/2013,6/1/2018,1,83.0500030517578,,,0,
6/12/2013,7/1/2018,1,82.9899978637695,,,0,
6/12/2013,8/1/2018,1,82.9300003051758,,,0,
6/12/2013,9/1/2018,1,82.879997253418,,,0,
6/12/2013,10/1/2018,1,82.8399963378906,,,0,
6/12/2013,11/1/2018,1,82.8000030517578,,,0,
6/12/2013,12/1/2018,1,82.7699966430664,83.0899963378906,82.6699981689453,42,
6/12/2013,6/1/2019,1,82.4400024414063,,,0,
6/12/2013,12/1/2019,1,82.120002746582,82.1999969482422,82.1999969482422,1,
6/12/2013,6/1/2020,1,81.8399963378906,,,0,
6/12/2013,12/1/2020,1,81.5699996948242,81.3600006103516,,0,
6/12/2013,6/1/2021,1,81.4499969482422,,,0,
6/12/2013,12/1/2021,1,81.3199996948242,,,0,
6/12/2013,7/1/2013,3,2.89520001411438,2.90400004386902,2.84850001335144,51923,
6/12/2013,8/1/2013,3,2.89790010452271,2.90580010414124,2.85130000114441,26451,
6/12/2013,9/1/2013,3,2.90429997444153,2.91190004348755,2.85929989814758,17125,
6/12/2013,10/1/2013,3,2.90980005264282,2.91619992256165,2.86630010604858,6155,
6/12/2013,11/1/2013,3,2.9154999256134,2.92170000076294,2.8743999004364,3132,
6/12/2013,12/1/2013,3,2.91910004615784,2.92720007896423,2.87960004806519,6972,
6/12/2013,1/1/2014,3,2.92540001869202,2.93230009078979,2.88739991188049,910,
6/12/2013,2/1/2014,3,2.92790007591248,2.93580007553101,2.90019989013672,765,
6/12/2013,3/1/2014,3,2.92219996452332,2.92079997062683,2.91380000114441,583,
6/12/2013,4/1/2014,3,2.91050004959106,,,319,
6/12/2013,5/1/2014,3,2.89980006217957,,,171,
6/12/2013,6/1/2014,3,2.88960003852844,2.89170002937317,2.86089992523193,177,
6/12/2013,7/1/2014,3,2.88479995727539,2.88730001449585,2.88280010223389,23,
6/12/2013,8/1/2014,3,2.8808000087738,2.88339996337891,,3,
6/12/2013,9/1/2014,3,2.87630009651184,2.8782000541687,,1,
6/12/2013,10/1/2014,3,2.87030005455017,,,101,
6/12/2013,11/1/2014,3,2.86330008506775,,,100,
6/12/2013,12/1/2014,3,2.85579991340637,2.85649991035461,2.85389995574951,105,
6/12/2013,1/1/2015,3,2.85130000114441,,,0,
6/12/2013,2/1/2015,3,2.84730005264282,,,0,
6/12/2013,3/1/2015,3,2.84130001068115,,,0,
6/12/2013,4/1/2015,3,2.82629990577698,,,0,
6/12/2013,5/1/2015,3,2.81130003929138,,,0,
6/12/2013,6/1/2015,3,2.79629993438721,,,0,
6/12/2013,7/1/2015,3,2.79130005836487,,,0,
6/12/2013,8/1/2015,3,2.78780007362366,,,0,
6/12/2013,9/1/2015,3,2.78480005264282,,,0,
6/12/2013,10/1/2015,3,2.78180003166199,,,0,
6/12/2013,11/1/2015,3,2.77929997444153,,,0,
6/12/2013,12/1/2015,3,2.77679991722107,,,0,
6/12/2013,1/1/2016,3,2.77800011634827,,,0,
6/12/2013,2/1/2016,3,2.77189993858337,,,0,
6/12/2013,3/1/2016,3,2.76239991188049,,,0,
6/12/2013,4/1/2016,3,2.74839997291565,,,0,
6/12/2013,5/1/2016,3,2.74140000343323,,,0,
6/12/2013,6/1/2016,3,2.73839998245239,,,0,
6/12/2013,7/1/2016,3,2.73740005493164,,,0,
6/12/2013,8/1/2016,3,2.73539996147156,,,0,
6/12/2013,9/1/2016,3,2.73440003395081,,,0,
6/12/2013,10/1/2016,3,2.73340010643005,,,0,
6/12/2013,11/1/2016,3,2.7328999042511,,,0,
6/12/2013,12/1/2016,3,2.73140001296997,,,0,
6/12/2013,1/1/2017,3,2.72989988327026,,,0,
6/12/2013,7/1/2013,4,2.81010007858276,2.84080004692078,2.79999995231628,58573,
6/12/2013,8/1/2013,4,2.80159997940063,2.82789993286133,2.78769993782043,43362,
6/12/2013,9/1/2013,4,2.78550004959106,2.80660009384155,2.77500009536743,25874,
6/12/2013,10/1/2013,4,2.65520000457764,2.67260003089905,2.63700008392334,11628,
6/12/2013,11/1/2013,4,2.62610006332397,2.63879990577698,2.603600025177,8414,
6/12/2013,12/1/2013,4,2.60590004920959,2.61759996414185,2.58080005645752,6890,
6/12/2013,1/1/2014,4,2.59890007972717,2.60940003395081,2.57419991493225,1646,
6/12/2013,2/1/2014,4,2.60409998893738,2.60649991035461,2.60400009155273,739,
6/12/2013,3/1/2014,4,2.61779999732971,2.62129998207092,2.6175000667572,233,
6/12/2013,4/1/2014,4,2.7778000831604,,,119,
6/12/2013,5/1/2014,4,2.76850008964539,2.77099990844727,2.77099990844727,1,
6/12/2013,6/1/2014,4,2.74950003623962,2.75329995155334,2.74839997291565,404,
6/12/2013,7/1/2014,4,2.72250008583069,2.72250008583069,,1,
6/12/2013,8/1/2014,4,2.68799996376038,2.68610000610352,,0,
6/12/2013,9/1/2014,4,2.64569997787476,,,0,
6/12/2013,10/1/2014,4,2.5032000541687,,,0,
6/12/2013,11/1/2014,4,2.46919989585876,,,0,
6/12/2013,12/1/2014,4,2.44370007514954,,,103,
6/12/2013,1/1/2015,4,2.44829988479614,,,0,
6/12/2013,2/1/2015,4,2.45970010757446,,,0,
6/12/2013,3/1/2015,4,2.47370004653931,,,0,
6/12/2013,4/1/2015,4,2.60369992256165,,,0,
6/12/2013,5/1/2015,4,2.6061999797821,,,0,
6/12/2013,6/1/2015,4,2.59120011329651,,,0,
6/12/2013,7/1/2015,4,2.5731999874115,,,0,
6/12/2013,8/1/2015,4,2.55419993400574,,,0,
6/12/2013,9/1/2015,4,2.53119993209839,,,0,
6/12/2013,10/1/2015,4,2.41120004653931,,,0,
6/12/2013,11/1/2015,4,2.38120007514954,,,0,
6/12/2013,12/1/2015,4,2.36120009422302,,,0,
6/12/2013,1/1/2016,4,2.36120009422302,,,0,
6/12/2013,2/1/2016,4,2.36319994926453,,,0,
6/12/2013,3/1/2016,4,2.36820006370544,,,0,
6/12/2013,4/1/2016,4,2.46819996833801,,,0,
6/12/2013,5/1/2016,4,2.46819996833801,,,0,
6/12/2013,6/1/2016,4,2.45819997787476,,,0,
6/13/2013,7/1/2013,1,96.6900024414062,96.9199981689453,95.0199966430664,224354,
6/13/2013,8/1/2013,1,96.9199981689453,97.1399993896484,95.2399978637695,112789,
6/13/2013,9/1/2013,1,96.9499969482422,97.1600036621094,95.3000030517578,63900,
6/13/2013,10/1/2013,1,96.6600036621094,96.8499984741211,95.0899963378906,23714,
6/13/2013,11/1/2013,1,96.1999969482422,96.3899993896484,94.6500015258789,17395,
6/13/2013,12/1/2013,1,95.629997253418,95.8300018310547,94.0800018310547,50891,
6/13/2013,1/1/2014,1,95.0699996948242,95.2200012207031,93.6100006103516,8504,
6/13/2013,2/1/2014,1,94.5599975585938,94.7300033569336,93.0800018310547,3117,
6/13/2013,3/1/2014,1,94.0699996948242,94.1100006103516,92.5999984741211,7130,
6/13/2013,4/1/2014,1,93.5800018310547,93.4700012207031,92.2099990844727,1188,
6/13/2013,5/1/2014,1,93.1600036621094,92.4499969482422,92.2099990844727,954,
6/13/2013,6/1/2014,1,92.8000030517578,93.0100021362305,91.3600006103516,12339,
6/13/2013,7/1/2014,1,92.4199981689453,91.9199981689453,,1292,
6/13/2013,8/1/2014,1,92.0199966430664,91.5100021362305,,479,
6/13/2013,9/1/2014,1,91.6100006103516,91.0800018310547,,1230,
6/13/2013,10/1/2014,1,91.2300033569336,90.5699996948242,,1684,
6/13/2013,11/1/2014,1,90.879997253418,90.3099975585937,,1034,
6/13/2013,12/1/2014,1,90.5599975585938,90.7799987792969,89.2600021362305,20151,
6/13/2013,1/1/2015,1,90.120002746582,89.6399993896484,,328,
6/13/2013,2/1/2015,1,89.7200012207031,89.25,,885,
6/13/2013,3/1/2015,1,89.3399963378906,88.9800033569336,,200,
6/13/2013,4/1/2015,1,88.9899978637695,88.620002746582,,0,
6/13/2013,5/1/2015,1,88.6800003051758,,,0,
6/13/2013,6/1/2015,1,88.4100036621094,88.4000015258789,87.4599990844727,712,
6/13/2013,7/1/2015,1,88.0999984741211,,,0,
6/13/2013,8/1/2015,1,87.8099975585937,,,0,
6/13/2013,9/1/2015,1,87.5500030517578,,,0,
6/13/2013,10/1/2015,1,87.3300018310547,,,0,
6/13/2013,11/1/2015,1,87.1399993896484,,,0,
6/13/2013,12/1/2015,1,86.9899978637695,87.0699996948242,86.1500015258789,6198,
6/13/2013,1/1/2016,1,86.7399978637695,,,0,
6/13/2013,2/1/2016,1,86.4899978637695,,,0,
6/13/2013,3/1/2016,1,86.25,,,0,
6/13/2013,4/1/2016,1,86.0199966430664,,,0,
6/13/2013,5/1/2016,1,85.8099975585938,,,0,
6/13/2013,6/1/2016,1,85.6100006103516,,,292,
6/13/2013,7/1/2016,1,85.379997253418,,,0,
6/13/2013,8/1/2016,1,85.1900024414062,,,0,
6/13/2013,9/1/2016,1,85.0199966430664,,,0,
6/13/2013,10/1/2016,1,84.8899993896484,,,0,
6/13/2013,11/1/2016,1,84.7799987792969,,,0,
6/13/2013,12/1/2016,1,84.7099990844727,84.879997253418,84.2699966430664,3078,
6/13/2013,1/1/2017,1,84.5599975585938,,,0,
6/13/2013,2/1/2017,1,84.4199981689453,,,0,
6/13/2013,3/1/2017,1,84.2799987792969,,,0,
6/13/2013,4/1/2017,1,84.1500015258789,,,0,
6/13/2013,5/1/2017,1,84.0500030517578,,,0,
6/13/2013,6/1/2017,1,83.9499969482422,,,0,
6/13/2013,7/1/2017,1,83.8099975585937,,,0,
6/13/2013,8/1/2017,1,83.7099990844727,,,0,
6/13/2013,9/1/2017,1,83.620002746582,,,0,
6/13/2013,10/1/2017,1,83.5299987792969,,,0,
6/13/2013,11/1/2017,1,83.4599990844727,,,0,
6/13/2013,12/1/2017,1,83.4100036621094,83.7600021362305,82.9899978637695,362,
6/13/2013,1/1/2018,1,83.3099975585938,,,0,
6/13/2013,2/1/2018,1,83.2099990844727,,,0,
6/13/2013,3/1/2018,1,83.1100006103516,,,0,
6/13/2013,4/1/2018,1,83.0199966430664,,,0,
6/13/2013,5/1/2018,1,82.9400024414062,,,0,
6/13/2013,6/1/2018,1,82.8600006103516,,,0,
6/13/2013,7/1/2018,1,82.7900009155274,,,0,
6/13/2013,8/1/2018,1,82.7200012207031,,,0,
6/13/2013,9/1/2018,1,82.6600036621094,,,0,
6/13/2013,10/1/2018,1,82.5999984741211,,,0,
6/13/2013,11/1/2018,1,82.5500030517578,,,0,
6/13/2013,12/1/2018,1,82.5100021362305,82.8000030517578,82.1399993896484,110,
6/13/2013,6/1/2019,1,82.1800003051758,,,0,
6/13/2013,12/1/2019,1,81.8600006103516,81.7600021362305,81.6999969482422,5,
6/13/2013,6/1/2020,1,81.5800018310547,,,0,
6/13/2013,12/1/2020,1,81.3099975585937,,,0,
6/13/2013,6/1/2021,1,81.1900024414063,,,0,
6/13/2013,12/1/2021,1,81.0599975585938,,,0,
6/13/2013,7/1/2013,3,2.93950009346008,2.94930005073547,2.86899995803833,69867,
6/13/2013,8/1/2013,3,2.94039988517761,2.94989991188049,2.8724000453949,44808,
6/13/2013,9/1/2013,3,2.9439001083374,2.95309996604919,2.88050007820129,22723,
6/13/2013,10/1/2013,3,2.94720005989075,2.95589995384216,2.88540005683899,10162,
6/13/2013,11/1/2013,3,2.95129990577698,2.95869994163513,2.8914999961853,4770,
6/13/2013,12/1/2013,3,2.9539999961853,2.96239995956421,2.89549994468689,19111,
6/13/2013,1/1/2014,3,2.95939993858337,2.96510004997253,2.91059994697571,1624,
6/13/2013,2/1/2014,3,2.96029996871948,2.96000003814697,2.9086000919342,808,
6/13/2013,3/1/2014,3,2.95309996604919,2.93009996414185,2.9054000377655,1501,
6/13/2013,4/1/2014,3,2.93959999084473,2.94140005111694,2.89249992370605,942,
6/13/2013,5/1/2014,3,2.92670011520386,2.9054000377655,2.89879989624023,281,
6/13/2013,6/1/2014,3,2.91490006446838,2.92059993743896,2.87350010871887,2649,
6/13/2013,7/1/2014,3,2.90890002250671,2.90650010108948,2.88100004196167,127,
6/13/2013,8/1/2014,3,2.9038999080658,2.91400003433228,2.875,166,
6/13/2013,9/1/2014,3,2.89939999580383,2.89569997787476,,6,
6/13/2013,10/1/2014,3,2.89339995384216,,,3,
6/13/2013,11/1/2014,3,2.88639998435974,,,2,
6/13/2013,12/1/2014,3,2.87890005111694,2.87540006637573,2.85870003700256,710,
6/13/2013,1/1/2015,3,2.8743999004364,,,0,
6/13/2013,2/1/2015,3,2.87039995193481,,,0,
6/13/2013,3/1/2015,3,2.86439990997314,,,0,
6/13/2013,4/1/2015,3,2.84940004348755,,,0,
6/13/2013,5/1/2015,3,2.83439993858337,,,0,
6/13/2013,6/1/2015,3,2.81940007209778,,,0,
6/13/2013,7/1/2015,3,2.81439995765686,,,0,
6/13/2013,8/1/2015,3,2.81089997291565,,,0,
6/13/2013,9/1/2015,3,2.80789995193481,,,0,
6/13/2013,10/1/2015,3,2.80489993095398,,,0,
6/13/2013,11/1/2015,3,2.8024001121521,,,0,
6/13/2013,12/1/2015,3,2.79990005493164,,,0,
6/13/2013,1/1/2016,3,2.80110001564026,,,0,
6/13/2013,2/1/2016,3,2.79500007629395,,,0,
6/13/2013,3/1/2016,3,2.78550004959106,,,0,
6/13/2013,4/1/2016,3,2.77150011062622,,,0,
6/13/2013,5/1/2016,3,2.76449990272522,,,0,
6/13/2013,6/1/2016,3,2.76149988174438,,,0,
6/13/2013,7/1/2016,3,2.76049995422363,,,0,
6/13/2013,8/1/2016,3,2.75850009918213,,,0,
6/13/2013,9/1/2016,3,2.7574999332428,,,0,
6/13/2013,10/1/2016,3,2.75650000572205,,,0,
6/13/2013,11/1/2016,3,2.75600004196167,,,0,
6/13/2013,12/1/2016,3,2.75449991226196,,,0,
6/13/2013,1/1/2017,3,2.75300002098083,,,0,
6/13/2013,7/1/2013,4,2.86129999160767,2.86809992790222,2.79800009727478,53321,
6/13/2013,8/1/2013,4,2.84890007972717,2.85509991645813,2.78760004043579,39491,
6/13/2013,9/1/2013,4,2.83060002326965,2.83489990234375,2.7720000743866,18307,
6/13/2013,10/1/2013,4,2.69860005378723,2.70180010795593,2.64510011672974,8913,
6/13/2013,11/1/2013,4,2.66709995269775,2.66840004920959,2.6159999370575,7041,
6/13/2013,12/1/2013,4,2.64490008354187,2.64650011062622,2.59220004081726,4755,
6/13/2013,1/1/2014,4,2.63709998130798,2.62770009040833,2.59010004997253,1038,
6/13/2013,2/1/2014,4,2.64190006256104,2.6175000667572,,404,
6/13/2013,3/1/2014,4,2.65499997138977,2.63059997558594,2.62190008163452,174,
6/13/2013,4/1/2014,4,2.81469988822937,,,168,
6/13/2013,5/1/2014,4,2.80550003051758,2.79130005836487,2.77570009231567,134,
6/13/2013,6/1/2014,4,2.78620004653931,2.78259992599487,2.74830007553101,153,
6/13/2013,7/1/2014,4,2.75920009613037,2.75419998168945,,0,
6/13/2013,8/1/2014,4,2.72469997406006,2.71720004081726,,0,
6/13/2013,9/1/2014,4,2.68219995498657,,,0,
6/13/2013,10/1/2014,4,2.53970003128052,,,0,
6/13/2013,11/1/2014,4,2.50570011138916,,,0,
6/13/2013,12/1/2014,4,2.48020005226135,2.47169995307922,2.44860005378723,24,
6/13/2013,1/1/2015,4,2.48480010032654,,,0,
6/13/2013,2/1/2015,4,2.49620008468628,,,0,
6/13/2013,3/1/2015,4,2.51020002365112,,,0,
6/13/2013,4/1/2015,4,2.64019989967346,,,0,
6/13/2013,5/1/2015,4,2.64269995689392,,,0,
6/13/2013,6/1/2015,4,2.62770009040833,,,0,
6/13/2013,7/1/2015,4,2.60969996452332,,,0,
6/13/2013,8/1/2015,4,2.59069991111755,,,0,
6/13/2013,9/1/2015,4,2.5676999092102,,,0,
6/13/2013,10/1/2015,4,2.44770002365112,,,0,
6/13/2013,11/1/2015,4,2.41770005226135,,,0,
6/13/2013,12/1/2015,4,2.39770007133484,,,0,
6/13/2013,1/1/2016,4,2.39770007133484,,,0,
6/13/2013,2/1/2016,4,2.39969992637634,,,0,
6/13/2013,3/1/2016,4,2.40470004081726,,,0,
6/13/2013,4/1/2016,4,2.50469994544983,,,0,
6/13/2013,5/1/2016,4,2.50469994544983,,,0,
6/13/2013,6/1/2016,4,2.49469995498657,,,0,
6/14/2013,7/1/2013,1,97.8499984741211,98.25,96.4199981689453,240491,
6/14/2013,8/1/2013,1,98.0699996948242,98.4800033569336,96.6399993896484,125782,
6/14/2013,9/1/2013,1,98.1100006103516,98.5,96.6800003051758,79611,
6/14/2013,10/1/2013,1,97.8199996948242,98.1399993896484,96.3899993896484,41498,
6/14/2013,11/1/2013,1,97.3000030517578,97.629997253418,96.1600036621094,25126,
6/14/2013,12/1/2013,1,96.6699981689453,97.0699996948242,95.3600006103516,100267,
6/14/2013,1/1/2014,1,96.0699996948242,96.3600006103516,94.8000030517578,10025,
6/14/2013,2/1/2014,1,95.5,95.8600006103516,94.2900009155273,3357,
6/14/2013,3/1/2014,1,94.9499969482422,95.25,93.7900009155274,12882,
6/14/2013,4/1/2014,1,94.4100036621094,94.5800018310547,93.3000030517578,3201,
6/14/2013,5/1/2014,1,93.9400024414062,93.9599990844727,93.0100021362305,3079,
6/14/2013,6/1/2014,1,93.5299987792969,93.879997253418,92.5,30569,
6/14/2013,7/1/2014,1,93.0899963378906,92.9800033569336,92.8000030517578,2779,
6/14/2013,8/1/2014,1,92.6399993896484,92.5199966430664,92.4000015258789,1263,
6/14/2013,9/1/2014,1,92.1900024414063,92.0500030517578,92,3665,
6/14/2013,10/1/2014,1,91.7600021362305,91.629997253418,91.5,2241,
6/14/2013,11/1/2014,1,91.370002746582,91.25,91.1999969482422,3961,
6/14/2013,12/1/2014,1,91.0299987792969,91.4199981689453,90.2300033569336,45109,
6/14/2013,1/1/2015,1,90.5500030517578,90.4199981689453,90.4000015258789,1685,
6/14/2013,2/1/2015,1,90.1100006103516,89.9800033569336,,64,
6/14/2013,3/1/2015,1,89.6900024414063,89.5400009155273,,429,
6/14/2013,4/1/2015,1,89.2900009155273,89.1100006103516,,425,
6/14/2013,5/1/2015,1,88.9400024414062,,,45,
6/14/2013,6/1/2015,1,88.6399993896484,88.8499984741211,88.1399993896484,2249,
6/14/2013,7/1/2015,1,88.3000030517578,,,0,
6/14/2013,8/1/2015,1,87.9800033569336,,,0,
6/14/2013,9/1/2015,1,87.6800003051758,,,0,
6/14/2013,10/1/2015,1,87.4199981689453,,,0,
6/14/2013,11/1/2015,1,87.1999969482422,,,0,
6/14/2013,12/1/2015,1,87.0199966430664,87.3000030517578,86.6500015258789,8677,
6/14/2013,1/1/2016,1,86.75,,,0,
6/14/2013,2/1/2016,1,86.4899978637695,,,0,
6/14/2013,3/1/2016,1,86.2300033569336,,,0,
6/14/2013,4/1/2016,1,85.9800033569336,,,0,
6/14/2013,5/1/2016,1,85.75,,,0,
6/14/2013,6/1/2016,1,85.5299987792969,85.5,85.5,37,
6/14/2013,7/1/2016,1,85.2799987792969,,,0,
6/14/2013,8/1/2016,1,85.0699996948242,,,0,
6/14/2013,9/1/2016,1,84.8899993896484,,,0,
6/14/2013,10/1/2016,1,84.7399978637695,,,0,
6/14/2013,11/1/2016,1,84.620002746582,,,0,
6/14/2013,12/1/2016,1,84.5299987792969,84.7600021362305,84.2600021362305,2263,
6/14/2013,1/1/2017,1,84.379997253418,,,13,
6/14/2013,2/1/2017,1,84.2300033569336,84.25,84.25,5,
6/14/2013,3/1/2017,1,84.0800018310547,,,0,
6/14/2013,4/1/2017,1,83.9499969482422,,,0,
6/14/2013,5/1/2017,1,83.8399963378906,,,0,
6/14/2013,6/1/2017,1,83.7300033569336,,,0,
6/14/2013,7/1/2017,1,83.5899963378906,,,0,
6/14/2013,8/1/2017,1,83.4800033569336,,,0,
6/14/2013,9/1/2017,1,83.379997253418,,,0,
6/14/2013,10/1/2017,1,83.2900009155273,,,0,
6/14/2013,11/1/2017,1,83.2099990844727,,,0,
6/14/2013,12/1/2017,1,83.1500015258789,83.3000030517578,82.9400024414062,677,
6/14/2013,1/1/2018,1,83.0500030517578,,,0,
6/14/2013,2/1/2018,1,82.9499969482422,,,0,
6/14/2013,3/1/2018,1,82.8499984741211,,,0,
6/14/2013,4/1/2018,1,82.7600021362305,,,0,
6/14/2013,5/1/2018,1,82.6800003051758,,,0,
6/14/2013,6/1/2018,1,82.5999984741211,,,0,
6/14/2013,7/1/2018,1,82.5299987792969,,,0,
6/14/2013,8/1/2018,1,82.4599990844727,,,0,
6/14/2013,9/1/2018,1,82.4000015258789,,,0,
6/14/2013,10/1/2018,1,82.3399963378906,,,0,
6/14/2013,11/1/2018,1,82.2900009155273,,,0,
6/14/2013,12/1/2018,1,82.25,,82.0599975585938,109,
6/14/2013,6/1/2019,1,81.9199981689453,,,0,
6/14/2013,12/1/2019,1,81.5999984741211,,81.6800003051758,0,
6/14/2013,6/1/2020,1,81.3199996948242,,,0,
6/14/2013,12/1/2020,1,81.0500030517578,,,0,
6/14/2013,6/1/2021,1,80.9300003051758,,,0,
6/14/2013,12/1/2021,1,80.8000030517578,,,0,
6/14/2013,7/1/2013,3,2.96219992637634,2.98530006408691,2.92860007286072,56016,
6/14/2013,8/1/2013,3,2.96440005302429,2.98499989509583,2.92890000343323,30148,
6/14/2013,9/1/2013,3,2.96889996528625,2.98790001869202,2.93230009078979,13739,
6/14/2013,10/1/2013,3,2.97329998016357,2.99009990692139,2.93740010261536,8521,
6/14/2013,11/1/2013,3,2.97760009765625,2.99320006370544,2.94039988517761,4754,
6/14/2013,12/1/2013,3,2.98000001907349,2.99620008468628,2.94190001487732,12939,
6/14/2013,1/1/2014,3,2.98399996757507,2.99920010566711,2.94779992103577,2986,
6/14/2013,2/1/2014,3,2.98280000686646,2.98000001907349,2.98000001907349,527,
6/14/2013,3/1/2014,3,2.9734001159668,2.98000001907349,2.97009992599487,581,
6/14/2013,4/1/2014,3,2.95819997787476,2.96889996528625,2.96889996528625,624,
6/14/2013,5/1/2014,3,2.94280004501343,,,193,
6/14/2013,6/1/2014,3,2.92880010604858,2.94039988517761,2.92670011520386,1657,
6/14/2013,7/1/2014,3,2.92170000076294,2.93330001831055,,21,
6/14/2013,8/1/2014,3,2.91589999198914,2.92829990386963,,17,
6/14/2013,9/1/2014,3,2.91070008277893,2.92199993133545,,17,
6/14/2013,10/1/2014,3,2.90420007705688,,,13,
6/14/2013,11/1/2014,3,2.89720010757446,,,6,
6/14/2013,12/1/2014,3,2.88969993591309,,,914,
6/14/2013,1/1/2015,3,2.88470005989075,,,1,
6/14/2013,2/1/2015,3,2.87919998168945,,,1,
6/14/2013,3/1/2015,3,2.87170004844666,,,0,
6/14/2013,4/1/2015,3,2.85520005226135,,,0,
6/14/2013,5/1/2015,3,2.83870005607605,,,0,
6/14/2013,6/1/2015,3,2.82220005989075,,,5,
6/14/2013,7/1/2015,3,2.81520009040833,,,0,
6/14/2013,8/1/2015,3,2.80920004844666,,,0,
6/14/2013,9/1/2015,3,2.80320000648499,,,0,
6/14/2013,10/1/2015,3,2.79719996452332,,,0,
6/14/2013,11/1/2015,3,2.79069995880127,,,0,
6/14/2013,12/1/2015,3,2.78419995307922,,,0,
6/14/2013,1/1/2016,3,2.78539991378784,,,0,
6/14/2013,2/1/2016,3,2.77929997444153,,,0,
6/14/2013,3/1/2016,3,2.76979994773865,,,0,
6/14/2013,4/1/2016,3,2.7558000087738,,,0,
6/14/2013,5/1/2016,3,2.74880003929138,,,0,
6/14/2013,6/1/2016,3,2.74580001831055,,,0,
6/14/2013,7/1/2016,3,2.74480009078979,,,0,
6/14/2013,8/1/2016,3,2.74279999732971,,,0,
6/14/2013,9/1/2016,3,2.74180006980896,,,0,
6/14/2013,10/1/2016,3,2.74079990386963,,,0,
6/14/2013,11/1/2016,3,2.74029994010925,,,0,
6/14/2013,12/1/2016,3,2.73880004882812,,,0,
6/14/2013,1/1/2017,3,2.73729991912842,,,0,
6/14/2013,7/1/2013,4,2.89669990539551,2.9193000793457,2.855299949646,44719,
6/14/2013,8/1/2013,4,2.88299989700317,2.90269994735718,2.84209990501404,30362,
6/14/2013,9/1/2013,4,2.86360001564026,2.88210010528564,2.82360005378723,19439,
6/14/2013,10/1/2013,4,2.73230004310608,2.74600005149841,2.68969988822937,12148,
6/14/2013,11/1/2013,4,2.69799995422363,2.71099996566772,2.65799999237061,8129,
6/14/2013,12/1/2013,4,2.67409992218018,2.68729996681213,2.63429999351501,7715,
6/14/2013,1/1/2014,4,2.66510009765625,2.6768000125885,2.63520002365112,1426,
6/14/2013,2/1/2014,4,2.66919994354248,2.67199993133545,2.67140007019043,709,
6/14/2013,3/1/2014,4,2.68210005760193,2.68390011787415,2.67950010299683,537,
6/14/2013,4/1/2014,4,2.84190011024475,,,147,
6/14/2013,5/1/2014,4,2.83270001411438,2.82170009613037,,164,
6/14/2013,6/1/2014,4,2.81340003013611,2.8157000541687,2.78620004653931,140,
6/14/2013,7/1/2014,4,2.7859001159668,2.78640007972717,,0,
6/14/2013,8/1/2014,4,2.75090003013611,2.75040006637573,,0,
6/14/2013,9/1/2014,4,2.70790004730225,,,0,
6/14/2013,10/1/2014,4,2.56439995765686,,,0,
6/14/2013,11/1/2014,4,2.52990007400513,,,0,
6/14/2013,12/1/2014,4,2.50390005111694,2.51079988479614,2.48720002174377,152,
6/14/2013,1/1/2015,4,2.50850009918213,,,0,
6/14/2013,2/1/2015,4,2.51990008354187,,,0,
6/14/2013,3/1/2015,4,2.53390002250671,,,0,
6/14/2013,4/1/2015,4,2.66389989852905,,,0,
6/14/2013,5/1/2015,4,2.66639995574951,,,0,
6/14/2013,6/1/2015,4,2.65140008926392,,,0,
6/14/2013,7/1/2015,4,2.63339996337891,,,0,
6/14/2013,8/1/2015,4,2.61439990997314,,,0,
6/14/2013,9/1/2015,4,2.5913999080658,,,0,
6/14/2013,10/1/2015,4,2.47140002250671,,,0,
6/14/2013,11/1/2015,4,2.44140005111694,,,0,
6/14/2013,12/1/2015,4,2.42140007019043,,,0,
6/14/2013,1/1/2016,4,2.42140007019043,,,0,
6/14/2013,2/1/2016,4,2.42339992523193,,,0,
6/14/2013,3/1/2016,4,2.42840003967285,,,0,
6/14/2013,4/1/2016,4,2.52839994430542,,,0,
6/14/2013,5/1/2016,4,2.52839994430542,,,0,
6/14/2013,6/1/2016,4,2.51839995384216,,,0,
6/17/2013,7/1/2013,1,97.7699966430664,98.7399978637695,97.379997253418,242696,
6/17/2013,8/1/2013,1,98.0299987792969,98.9499969482422,97.6100006103516,145589,
6/17/2013,9/1/2013,1,98.1100006103516,99.0100021362305,97.6999969482422,56237,
6/17/2013,10/1/2013,1,97.870002746582,98.7300033569336,97.4300003051758,27501,
6/17/2013,11/1/2013,1,97.3899993896484,98.1999969482422,96.9400024414063,20889,
6/17/2013,12/1/2013,1,96.7900009155273,97.5500030517578,96.2799987792969,58950,
6/17/2013,1/1/2014,1,96.2099990844727,96.8099975585938,95.7200012207031,7072,
6/17/2013,2/1/2014,1,95.6600036621094,96.1800003051758,95.120002746582,2187,
6/17/2013,3/1/2014,1,95.129997253418,95.629997253418,94.5599975585938,5726,
6/17/2013,4/1/2014,1,94.5999984741211,95.0999984741211,94.0100021362305,1110,
6/17/2013,5/1/2014,1,94.1500015258789,94.3899993896484,94.1900024414062,1554,
6/17/2013,6/1/2014,1,93.7399978637695,94.1699981689453,93.1500015258789,13218,
6/17/2013,7/1/2014,1,93.3000030517578,93.3099975585938,,1077,
6/17/2013,8/1/2014,1,92.8399963378906,92.8300018310547,,741,
6/17/2013,9/1/2014,1,92.3899993896484,92.3499984741211,,1265,
6/17/2013,10/1/2014,1,91.9599990844727,91.9100036621094,,2022,
6/17/2013,11/1/2014,1,91.5800018310547,91.5299987792969,,1103,
6/17/2013,12/1/2014,1,91.25,91.7300033569336,90.6900024414063,22926,
6/17/2013,1/1/2015,1,90.7799987792969,90.6900024414063,,1080,
6/17/2013,2/1/2015,1,90.3399963378906,90.2300033569336,,208,
6/17/2013,3/1/2015,1,89.9100036621094,89.7699966430664,,900,
6/17/2013,4/1/2015,1,89.5100021362305,89.3199996948242,,0,
6/17/2013,5/1/2015,1,89.1600036621094,,,200,
6/17/2013,6/1/2015,1,88.8499984741211,88.870002746582,88.4599990844727,3067,
6/17/2013,7/1/2015,1,88.5100021362305,,,0,
6/17/2013,8/1/2015,1,88.1900024414063,,,0,
6/17/2013,9/1/2015,1,87.8899993896484,,,0,
6/17/2013,10/1/2015,1,87.629997253418,,,0,
6/17/2013,11/1/2015,1,87.4100036621094,,,0,
6/17/2013,12/1/2015,1,87.2300033569336,87.4700012207031,86.8300018310547,5323,
6/17/2013,1/1/2016,1,86.9499969482422,,,0,
6/17/2013,2/1/2016,1,86.6800003051758,,,0,
6/17/2013,3/1/2016,1,86.4199981689453,,,0,
6/17/2013,4/1/2016,1,86.1699981689453,,,0,
6/17/2013,5/1/2016,1,85.9300003051758,,,0,
6/17/2013,6/1/2016,1,85.7099990844727,,,0,
6/17/2013,7/1/2016,1,85.4599990844727,,,0,
6/17/2013,8/1/2016,1,85.2399978637695,,,0,
6/17/2013,9/1/2016,1,85.0500030517578,,,0,
6/17/2013,10/1/2016,1,84.8899993896484,,,0,
6/17/2013,11/1/2016,1,84.7600021362305,,,0,
6/17/2013,12/1/2016,1,84.6699981689453,84.7600021362305,84.3399963378906,589,
6/17/2013,1/1/2017,1,84.5100021362305,,,0,
6/17/2013,2/1/2017,1,84.3600006103516,,,0,
6/17/2013,3/1/2017,1,84.2099990844727,,,0,
6/17/2013,4/1/2017,1,84.0800018310547,,,0,
6/17/2013,5/1/2017,1,83.9599990844727,,,0,
6/17/2013,6/1/2017,1,83.8399963378906,,,0,
6/17/2013,7/1/2017,1,83.6999969482422,,,0,
6/17/2013,8/1/2017,1,83.5899963378906,,,0,
6/17/2013,9/1/2017,1,83.4899978637695,,,0,
6/17/2013,10/1/2017,1,83.3899993896484,,,0,
6/17/2013,11/1/2017,1,83.3099975585938,,,0,
6/17/2013,12/1/2017,1,83.2399978637695,83.2300033569336,82.9599990844727,114,
6/17/2013,1/1/2018,1,83.129997253418,,,0,
6/17/2013,2/1/2018,1,83.0199966430664,,,0,
6/17/2013,3/1/2018,1,82.9199981689453,,,0,
6/17/2013,4/1/2018,1,82.8300018310547,,,0,
6/17/2013,5/1/2018,1,82.7399978637695,,,0,
6/17/2013,6/1/2018,1,82.6600036621094,,,0,
6/17/2013,7/1/2018,1,82.5800018310547,,,0,
6/17/2013,8/1/2018,1,82.5100021362305,,,0,
6/17/2013,9/1/2018,1,82.4400024414063,,,0,
6/17/2013,10/1/2018,1,82.379997253418,,,0,
6/17/2013,11/1/2018,1,82.3300018310547,,,0,
6/17/2013,12/1/2018,1,82.2799987792969,81.9700012207031,81.9700012207031,49,
6/17/2013,6/1/2019,1,81.9499969482422,,,0,
6/17/2013,12/1/2019,1,81.629997253418,,81.5100021362305,5,
6/17/2013,6/1/2020,1,81.3499984741211,,,0,
6/17/2013,12/1/2020,1,81.0800018310547,,,0,
6/17/2013,6/1/2021,1,80.9599990844727,,,0,
6/17/2013,12/1/2021,1,80.8300018310547,,,0,
6/17/2013,7/1/2013,3,2.95029997825623,2.97469997406006,2.94639992713928,35171,
6/17/2013,8/1/2013,3,2.95210003852844,2.97589993476868,2.94790005683899,18105,
6/17/2013,9/1/2013,3,2.95700001716614,2.97930002212524,2.95300006866455,9327,
6/17/2013,10/1/2013,3,2.96199989318848,2.98309993743896,2.95849990844727,4812,
6/17/2013,11/1/2013,3,2.96659994125366,2.98580002784729,2.96289992332458,3112,
6/17/2013,12/1/2013,3,2.96919989585876,2.99040007591248,2.96449995040894,5807,
6/17/2013,1/1/2014,3,2.97379994392395,2.99340009689331,2.9728000164032,762,
6/17/2013,2/1/2014,3,2.9728000164032,,,340,
6/17/2013,3/1/2014,3,2.96370005607605,2.96849989891052,2.96849989891052,792,
6/17/2013,4/1/2014,3,2.94779992103577,2.96560001373291,2.95449995994568,324,
6/17/2013,5/1/2014,3,2.93210005760193,,,94,
6/17/2013,6/1/2014,3,2.91770005226135,2.93580007553101,2.91449999809265,749,
6/17/2013,7/1/2014,3,2.91070008277893,2.92289996147156,2.91280007362366,45,
6/17/2013,8/1/2014,3,2.90470004081726,2.916100025177,2.90809988975525,2,
6/17/2013,9/1/2014,3,2.89930009841919,,2.90339994430542,0,
6/17/2013,10/1/2014,3,2.89260005950928,,,0,
6/17/2013,11/1/2014,3,2.88540005683899,,,0,
6/17/2013,12/1/2014,3,2.87770009040833,,,57,
6/17/2013,1/1/2015,3,2.8724000453949,,,5,
6/17/2013,2/1/2015,3,2.86640000343323,,,2,
6/17/2013,3/1/2015,3,2.85890007019043,,,0,
6/17/2013,4/1/2015,3,2.84240007400513,,,0,
6/17/2013,5/1/2015,3,2.82590007781982,,,0,
6/17/2013,6/1/2015,3,2.80940008163452,,,0,
6/17/2013,7/1/2015,3,2.8024001121521,,,0,
6/17/2013,8/1/2015,3,2.79640007019043,,,0,
6/17/2013,9/1/2015,3,2.79040002822876,,,0,
6/17/2013,10/1/2015,3,2.78439998626709,,,0,
6/17/2013,11/1/2015,3,2.77789998054504,,,0,
6/17/2013,12/1/2015,3,2.771399974823,,,5,
6/17/2013,1/1/2016,3,2.77259993553162,,,0,
6/17/2013,2/1/2016,3,2.7664999961853,,,0,
6/17/2013,3/1/2016,3,2.75699996948242,,,0,
6/17/2013,4/1/2016,3,2.74300003051758,,,0,
6/17/2013,5/1/2016,3,2.73600006103516,,,0,
6/17/2013,6/1/2016,3,2.73300004005432,,,0,
6/17/2013,7/1/2016,3,2.73200011253357,,,0,
6/17/2013,8/1/2016,3,2.73000001907349,,,0,
6/17/2013,9/1/2016,3,2.72900009155273,,,0,
6/17/2013,10/1/2016,3,2.7279999256134,,,0,
6/17/2013,11/1/2016,3,2.72749996185303,,,0,
6/17/2013,12/1/2016,3,2.7260000705719,,,0,
6/17/2013,1/1/2017,3,2.72449994087219,,,0,
6/17/2013,7/1/2013,4,2.85610008239746,2.91009998321533,2.85369992256165,42746,
6/17/2013,8/1/2013,4,2.84750008583069,2.89669990539551,2.84540009498596,28281,
6/17/2013,9/1/2013,4,2.83109998703003,2.87599992752075,2.82929992675781,14088,
6/17/2013,10/1/2013,4,2.70289993286133,2.73939990997314,2.70260000228882,10739,
6/17/2013,11/1/2013,4,2.67260003089905,2.70510005950928,2.67149996757507,6315,
6/17/2013,12/1/2013,4,2.65269994735718,2.68140006065369,2.65100002288818,5242,
6/17/2013,1/1/2014,4,2.646399974823,2.67149996757507,2.64549994468689,1790,
6/17/2013,2/1/2014,4,2.65089988708496,2.667799949646,2.6654999256134,472,
6/17/2013,3/1/2014,4,2.66319990158081,2.6800000667572,2.66739988327026,277,
6/17/2013,4/1/2014,4,2.8231999874115,,,105,
6/17/2013,5/1/2014,4,2.81419992446899,,,33,
6/17/2013,6/1/2014,4,2.79450011253357,2.81500005722046,2.79730010032654,19,
6/17/2013,7/1/2014,4,2.76699995994568,,2.77300000190735,0,
6/17/2013,8/1/2014,4,2.73200011253357,,2.73979997634888,0,
6/17/2013,9/1/2014,4,2.68899989128113,,,0,
6/17/2013,10/1/2014,4,2.54550004005432,,,0,
6/17/2013,11/1/2014,4,2.51099991798401,,,0,
6/17/2013,12/1/2014,4,2.48499989509583,2.50740003585815,2.49930000305176,5,
6/17/2013,1/1/2015,4,2.48959994316101,,,0,
6/17/2013,2/1/2015,4,2.50099992752075,,,0,
6/17/2013,3/1/2015,4,2.51500010490417,,,0,
6/17/2013,4/1/2015,4,2.64499998092651,,,0,
6/17/2013,5/1/2015,4,2.64750003814697,,,0,
6/17/2013,6/1/2015,4,2.6324999332428,,,0,
6/17/2013,7/1/2015,4,2.61450004577637,,,0,
6/17/2013,8/1/2015,4,2.59549999237061,,,0,
6/17/2013,9/1/2015,4,2.57249999046326,,,0,
6/17/2013,10/1/2015,4,2.45250010490417,,,0,
6/17/2013,11/1/2015,4,2.42249989509583,,,0,
6/17/2013,12/1/2015,4,2.40249991416931,,,0,
6/17/2013,1/1/2016,4,2.40249991416931,,,0,
6/17/2013,2/1/2016,4,2.40450000762939,,,0,
6/17/2013,3/1/2016,4,2.40949988365173,,,0,
6/17/2013,4/1/2016,4,2.50950002670288,,,0,
6/17/2013,5/1/2016,4,2.50950002670288,,,0,
6/17/2013,6/1/2016,4,2.49950003623962,,,0,
6/18/2013,7/1/2013,1,98.4400024414063,98.6699981689453,97.4100036621094,146618,
6/18/2013,8/1/2013,1,98.6699981689453,98.879997253418,97.6500015258789,149761,
6/18/2013,9/1/2013,1,98.7200012207031,98.9000015258789,97.7300033569336,59845,
6/18/2013,10/1/2013,1,98.4300003051758,98.5800018310547,97.5299987792969,25852,
6/18/2013,11/1/2013,1,97.9000015258789,98.0500030517578,97.0599975585938,17579,
6/18/2013,12/1/2013,1,97.2600021362305,97.4300003051758,96.4199981689453,48479,
6/18/2013,1/1/2014,1,96.6500015258789,96.7799987792969,95.8499984741211,4708,
6/18/2013,2/1/2014,1,96.0699996948242,96.1800003051758,95.3099975585937,1467,
6/18/2013,3/1/2014,1,95.5100021362305,95.629997253418,94.8300018310547,4463,
6/18/2013,4/1/2014,1,94.9599990844727,95.0299987792969,94.5699996948242,1668,
6/18/2013,5/1/2014,1,94.4800033569336,94.379997253418,94.1100006103516,1496,
6/18/2013,6/1/2014,1,94.0500030517578,94.1999969482422,93.4199981689453,12203,
6/18/2013,7/1/2014,1,93.5899963378906,93.3000030517578,93,2396,
6/18/2013,8/1/2014,1,93.120002746582,,,1114,
6/18/2013,9/1/2014,1,92.6500015258789,92.75,92.0299987792969,1640,
6/18/2013,10/1/2014,1,92.1999969482422,,,1363,
6/18/2013,11/1/2014,1,91.8000030517578,,,1557,
6/18/2013,12/1/2014,1,91.4599990844727,91.6600036621094,90.9700012207031,24478,
6/18/2013,1/1/2015,1,90.9700012207031,,,621,
6/18/2013,2/1/2015,1,90.5100021362305,,,111,
6/18/2013,3/1/2015,1,90.0599975585937,,,321,
6/18/2013,4/1/2015,1,89.6399993896484,,,0,
6/18/2013,5/1/2015,1,89.2699966430664,,,10,
6/18/2013,6/1/2015,1,88.9400024414062,88.9400024414062,88.7399978637695,1014,
6/18/2013,7/1/2015,1,88.5800018310547,,,18,
6/18/2013,8/1/2015,1,88.2399978637695,,,0,
6/18/2013,9/1/2015,1,87.9199981689453,,,300,
6/18/2013,10/1/2015,1,87.6399993896484,,,0,
6/18/2013,11/1/2015,1,87.4000015258789,,,0,
6/18/2013,12/1/2015,1,87.1999969482422,87.3399963378906,86.9300003051758,5572,
6/18/2013,1/1/2016,1,86.9100036621094,,,0,
6/18/2013,2/1/2016,1,86.629997253418,,,0,
6/18/2013,3/1/2016,1,86.3600006103516,,,0,
6/18/2013,4/1/2016,1,86.0999984741211,,,0,
6/18/2013,5/1/2016,1,85.8499984741211,,,0,
6/18/2013,6/1/2016,1,85.6100006103516,,,20,
6/18/2013,7/1/2016,1,85.3399963378906,,,0,
6/18/2013,8/1/2016,1,85.0999984741211,,,0,
6/18/2013,9/1/2016,1,84.9000015258789,,,0,
6/18/2013,10/1/2016,1,84.7300033569336,,,0,
6/18/2013,11/1/2016,1,84.5899963378906,,,0,
6/18/2013,12/1/2016,1,84.4899978637695,84.7799987792969,84.0899963378906,1206,
6/18/2013,1/1/2017,1,84.3199996948242,,,0,
6/18/2013,2/1/2017,1,84.1600036621094,,,0,
6/18/2013,3/1/2017,1,84.0100021362305,,,0,
6/18/2013,4/1/2017,1,83.870002746582,,,0,
6/18/2013,5/1/2017,1,83.7399978637695,,,0,
6/18/2013,6/1/2017,1,83.620002746582,,,0,
6/18/2013,7/1/2017,1,83.4800033569336,,,0,
6/18/2013,8/1/2017,1,83.3600006103516,,,0,
6/18/2013,9/1/2017,1,83.25,,,0,
6/18/2013,10/1/2017,1,83.1500015258789,,,0,
6/18/2013,11/1/2017,1,83.0599975585938,,,0,
6/18/2013,12/1/2017,1,82.9800033569336,82.8499984741211,82.5400009155274,487,
6/18/2013,1/1/2018,1,82.8600006103516,,,0,
6/18/2013,2/1/2018,1,82.75,,,0,
6/18/2013,3/1/2018,1,82.6500015258789,,,0,
6/18/2013,4/1/2018,1,82.5500030517578,,,0,
6/18/2013,5/1/2018,1,82.4599990844727,,,0,
6/18/2013,6/1/2018,1,82.379997253418,,,0,
6/18/2013,7/1/2018,1,82.3000030517578,,,0,
6/18/2013,8/1/2018,1,82.2200012207031,,,0,
6/18/2013,9/1/2018,1,82.1500015258789,,,0,
6/18/2013,10/1/2018,1,82.0899963378906,,,0,
6/18/2013,11/1/2018,1,82.0299987792969,,,0,
6/18/2013,12/1/2018,1,81.9800033569336,81.9000015258789,81.6999969482422,21,
6/18/2013,6/1/2019,1,81.6500015258789,,,0,
6/18/2013,12/1/2019,1,81.3300018310547,81.2699966430664,81.1999969482422,3,
6/18/2013,6/1/2020,1,81.0500030517578,,,0,
6/18/2013,12/1/2020,1,80.7799987792969,,,0,
6/18/2013,6/1/2021,1,80.6600036621094,,,0,
6/18/2013,12/1/2021,1,80.5299987792969,,,0,
6/18/2013,7/1/2013,3,2.96169996261597,2.97370004653931,2.94029998779297,31470,
6/18/2013,8/1/2013,3,2.96329998970032,2.97429990768433,2.94250011444092,21693,
6/18/2013,9/1/2013,3,2.96909999847412,2.978600025177,2.94799995422363,8395,
6/18/2013,10/1/2013,3,2.97469997406006,2.98300004005432,2.9533998966217,3896,
6/18/2013,11/1/2013,3,2.97979998588562,2.98600006103516,2.96050000190735,1762,
6/18/2013,12/1/2013,3,2.98309993743896,2.99029994010925,2.96180009841919,4415,
6/18/2013,1/1/2014,3,2.98819994926453,2.99090003967285,2.97009992599487,890,
6/18/2013,2/1/2014,3,2.98769998550415,2.99060010910034,2.98110008239746,208,
6/18/2013,3/1/2014,3,2.978600025177,2.98270010948181,2.97270011901855,773,
6/18/2013,4/1/2014,3,2.96230006217957,2.96379995346069,2.95449995994568,549,
6/18/2013,5/1/2014,3,2.94630002975464,,,92,
6/18/2013,6/1/2014,3,2.93120002746582,2.93449997901917,2.92549991607666,585,
6/18/2013,7/1/2014,3,2.92400002479553,2.92269992828369,,18,
6/18/2013,8/1/2014,3,2.91750001907349,2.91580009460449,,10,
6/18/2013,9/1/2014,3,2.91210007667542,2.90949988365173,,0,
6/18/2013,10/1/2014,3,2.9054000377655,,,0,
6/18/2013,11/1/2014,3,2.89820003509521,,,0,
6/18/2013,12/1/2014,3,2.89050006866455,,,3,
6/18/2013,1/1/2015,3,2.88520002365112,,,0,
6/18/2013,2/1/2015,3,2.87919998168945,,,0,
6/18/2013,3/1/2015,3,2.87170004844666,,,0,
6/18/2013,4/1/2015,3,2.85520005226135,,,0,
6/18/2013,5/1/2015,3,2.83870005607605,,,0,
6/18/2013,6/1/2015,3,2.82220005989075,,,0,
6/18/2013,7/1/2015,3,2.81520009040833,,,0,
6/18/2013,8/1/2015,3,2.80920004844666,,,0,
6/18/2013,9/1/2015,3,2.80320000648499,,,0,
6/18/2013,10/1/2015,3,2.79719996452332,,,0,
6/18/2013,11/1/2015,3,2.79069995880127,,,0,
6/18/2013,12/1/2015,3,2.78419995307922,,,0,
6/18/2013,1/1/2016,3,2.78539991378784,,,0,
6/18/2013,2/1/2016,3,2.77929997444153,,,0,
6/18/2013,3/1/2016,3,2.76979994773865,,,0,
6/18/2013,4/1/2016,3,2.7558000087738,,,0,
6/18/2013,5/1/2016,3,2.74880003929138,,,0,
6/18/2013,6/1/2016,3,2.74580001831055,,,0,
6/18/2013,7/1/2016,3,2.74480009078979,,,0,
6/18/2013,8/1/2016,3,2.74279999732971,,,0,
6/18/2013,9/1/2016,3,2.74180006980896,,,0,
6/18/2013,10/1/2016,3,2.74079990386963,,,0,
6/18/2013,11/1/2016,3,2.74029994010925,,,0,
6/18/2013,12/1/2016,3,2.73880004882812,,,0,
6/18/2013,1/1/2017,3,2.73729991912842,,,0,
6/18/2013,7/1/2013,4,2.87940001487732,2.88549995422363,2.8510000705719,35460,
6/18/2013,8/1/2013,4,2.87059998512268,2.87660002708435,2.8413999080658,25429,
6/18/2013,9/1/2013,4,2.85349988937378,2.8585000038147,2.82590007781982,13988,
6/18/2013,10/1/2013,4,2.72379994392395,2.72900009155273,2.69639992713928,7820,
6/18/2013,11/1/2013,4,2.69160008430481,2.69639992713928,2.66750001907349,4355,
6/18/2013,12/1/2013,4,2.66989994049072,2.67400002479553,2.64590001106262,3814,
6/18/2013,1/1/2014,4,2.6628999710083,2.66580009460449,2.64120006561279,985,
6/18/2013,2/1/2014,4,2.66720008850098,2.666100025177,2.65650010108948,621,
6/18/2013,3/1/2014,4,2.6800000667572,2.67860007286072,2.67589998245239,343,
6/18/2013,4/1/2014,4,2.84050011634827,2.83100008964539,2.83089995384216,199,
6/18/2013,5/1/2014,4,2.83150005340576,2.8231999874115,2.81990003585815,44,
6/18/2013,6/1/2014,4,2.81150007247925,2.81340003013611,2.80839991569519,26,
6/18/2013,7/1/2014,4,2.78399991989136,2.77870011329651,,0,
6/18/2013,8/1/2014,4,2.74900007247925,2.74270009994507,,1,
6/18/2013,9/1/2014,4,2.70650005340576,,,13,
6/18/2013,10/1/2014,4,2.56500005722046,,,14,
6/18/2013,11/1/2014,4,2.53200006484985,,,9,
6/18/2013,12/1/2014,4,2.5090000629425,,,7,
6/18/2013,1/1/2015,4,2.51360011100769,,,0,
6/18/2013,2/1/2015,4,2.52500009536743,,,0,
6/18/2013,3/1/2015,4,2.53900003433228,,,0,
6/18/2013,4/1/2015,4,2.66899991035461,,,0,
6/18/2013,5/1/2015,4,2.67149996757507,,,0,
6/18/2013,6/1/2015,4,2.65650010108948,,,0,
6/18/2013,7/1/2015,4,2.63849997520447,,,0,
6/18/2013,8/1/2015,4,2.61949992179871,,,0,
6/18/2013,9/1/2015,4,2.59649991989136,,,0,
6/18/2013,10/1/2015,4,2.47650003433228,,,0,
6/18/2013,11/1/2015,4,2.4465000629425,,,0,
6/18/2013,12/1/2015,4,2.42650008201599,,,0,
6/18/2013,1/1/2016,4,2.42650008201599,,,0,
6/18/2013,2/1/2016,4,2.4284999370575,,,0,
6/18/2013,3/1/2016,4,2.43350005149841,,,0,
6/18/2013,4/1/2016,4,2.53349995613098,,,0,
6/18/2013,5/1/2016,4,2.53349995613098,,,0,
6/18/2013,6/1/2016,4,2.52349996566772,,,0,
6/19/2013,7/1/2013,1,98.2399978637695,99.0100021362305,97.5699996948242,112100,
6/19/2013,8/1/2013,1,98.4800033569336,99.2099990844727,97.7799987792969,248182,
6/19/2013,9/1/2013,1,98.5500030517578,99.25,97.8600006103516,95886,
6/19/2013,10/1/2013,1,98.3099975585938,98.9300003051758,97.6999969482422,50244,
6/19/2013,11/1/2013,1,97.8399963378906,98.4100036621094,97.2300033569336,25518,
6/19/2013,12/1/2013,1,97.2200012207031,97.7799987792969,96.5899963378906,63976,
6/19/2013,1/1/2014,1,96.5999984741211,97.1399993896484,96.0100021362305,9038,
6/19/2013,2/1/2014,1,96,96.5500030517578,95.5199966430664,2012,
6/19/2013,3/1/2014,1,95.4199981689453,95.9700012207031,95.2300033569336,5818,
6/19/2013,4/1/2014,1,94.8399963378906,95.379997253418,94.75,2871,
6/19/2013,5/1/2014,1,94.3399963378906,94.6800003051758,94.3199996948242,1309,
6/19/2013,6/1/2014,1,93.8899993896484,94.4599990844727,93.3399963378906,15084,
6/19/2013,7/1/2014,1,93.4199981689453,,93.5800018310547,1907,
6/19/2013,8/1/2014,1,92.9300003051758,93.1999969482422,92.9899978637695,1162,
6/19/2013,9/1/2014,1,92.4499969482422,92.4700012207031,91.8000030517578,1715,
6/19/2013,10/1/2014,1,92,,92.0199966430664,1842,
6/19/2013,11/1/2014,1,91.5899963378906,,91.620002746582,984,
6/19/2013,12/1/2014,1,91.2399978637695,91.7900009155273,90.7300033569336,25086,
6/19/2013,1/1/2015,1,90.7399978637695,,90.7699966430664,607,
6/19/2013,2/1/2015,1,90.2699966430664,,90.3099975585937,25,
6/19/2013,3/1/2015,1,89.8199996948242,,89.870002746582,406,
6/19/2013,4/1/2015,1,89.4000015258789,,89.4499969482422,10,
6/19/2013,5/1/2015,1,89.0199966430664,,,0,
6/19/2013,6/1/2015,1,88.6800003051758,89.1500015258789,88.5800018310547,904,
6/19/2013,7/1/2015,1,88.3099975585938,,,0,
6/19/2013,8/1/2015,1,87.9700012207031,,,0,
6/19/2013,9/1/2015,1,87.6500015258789,,,0,
6/19/2013,10/1/2015,1,87.3600006103516,,,0,
6/19/2013,11/1/2015,1,87.1100006103516,,,0,
6/19/2013,12/1/2015,1,86.9100036621094,87.4000015258789,86.5599975585937,5204,
6/19/2013,1/1/2016,1,86.620002746582,,,0,
6/19/2013,2/1/2016,1,86.3399963378906,,,0,
6/19/2013,3/1/2016,1,86.0599975585938,,,0,
6/19/2013,4/1/2016,1,85.8000030517578,,,0,
6/19/2013,5/1/2016,1,85.5400009155273,,,0,
6/19/2013,6/1/2016,1,85.3000030517578,85.4199981689453,85.4199981689453,5,
6/19/2013,7/1/2016,1,85.0299987792969,,,0,
6/19/2013,8/1/2016,1,84.7799987792969,,,0,
6/19/2013,9/1/2016,1,84.5800018310547,,,0,
6/19/2013,10/1/2016,1,84.4000015258789,,,0,
6/19/2013,11/1/2016,1,84.2600021362305,,,0,
6/19/2013,12/1/2016,1,84.1500015258789,84.5199966430664,83.870002746582,1554,
6/19/2013,1/1/2017,1,83.9800033569336,,,0,
6/19/2013,2/1/2017,1,83.8099975585937,,,0,
6/19/2013,3/1/2017,1,83.6600036621094,,,0,
6/19/2013,4/1/2017,1,83.5199966430664,,,0,
6/19/2013,5/1/2017,1,83.3899993896484,,,0,
6/19/2013,6/1/2017,1,83.2600021362305,,,0,
6/19/2013,7/1/2017,1,83.1100006103516,,,0,
6/19/2013,8/1/2017,1,82.9899978637695,,,0,
6/19/2013,9/1/2017,1,82.879997253418,,,0,
6/19/2013,10/1/2017,1,82.7799987792969,,,0,
6/19/2013,11/1/2017,1,82.6800003051758,,,0,
6/19/2013,12/1/2017,1,82.5999984741211,82.8899993896484,82.3499984741211,1343,
6/19/2013,1/1/2018,1,82.4800033569336,,,0,
6/19/2013,2/1/2018,1,82.370002746582,,,0,
6/19/2013,3/1/2018,1,82.2600021362305,,,0,
6/19/2013,4/1/2018,1,82.1600036621094,,,0,
6/19/2013,5/1/2018,1,82.0699996948242,,,0,
6/19/2013,6/1/2018,1,81.9800033569336,,,0,
6/19/2013,7/1/2018,1,81.9000015258789,,,0,
6/19/2013,8/1/2018,1,81.8199996948242,,,0,
6/19/2013,9/1/2018,1,81.75,,,0,
6/19/2013,10/1/2018,1,81.6800003051758,,,0,
6/19/2013,11/1/2018,1,81.620002746582,,,0,
6/19/2013,12/1/2018,1,81.5699996948242,81.6500015258789,81.379997253418,108,
6/19/2013,6/1/2019,1,81.2399978637695,,,0,
6/19/2013,12/1/2019,1,80.9199981689453,81,80.9400024414063,1,
6/19/2013,6/1/2020,1,80.6399993896484,,,0,
6/19/2013,12/1/2020,1,80.370002746582,,80.7600021362305,0,
6/19/2013,6/1/2021,1,80.25,,,0,
6/19/2013,12/1/2021,1,80.120002746582,,,0,
6/19/2013,7/1/2013,3,2.97250008583069,2.9886999130249,2.95700001716614,39146,
6/19/2013,8/1/2013,3,2.97370004653931,2.98939990997314,2.95810008049011,28712,
6/19/2013,9/1/2013,3,2.97909998893738,2.99399995803833,2.96399998664856,11301,
6/19/2013,10/1/2013,3,2.9841001033783,2.99530005455017,2.97149991989136,5837,
6/19/2013,11/1/2013,3,2.98819994926453,2.99589991569519,2.98020005226135,2878,
6/19/2013,12/1/2013,3,2.99049997329712,3.00370001792908,2.97650003433228,9040,
6/19/2013,1/1/2014,3,2.99480009078979,3.00279998779297,2.98589992523193,974,
6/19/2013,2/1/2014,3,2.9935998916626,3.00239992141724,2.98329997062683,1047,
6/19/2013,3/1/2014,3,2.98370003700256,2.98880004882812,2.97370004653931,799,
6/19/2013,4/1/2014,3,2.96620011329651,2.97329998016357,2.97119998931885,719,
6/19/2013,5/1/2014,3,2.94919991493225,2.95230007171631,2.95230007171631,1,
6/19/2013,6/1/2014,3,2.93350005149841,2.94029998779297,2.92890000343323,1138,
6/19/2013,7/1/2014,3,2.92600011825562,2.93009996414185,2.92219996452332,46,
6/19/2013,8/1/2014,3,2.91919994354248,2.92020010948181,2.91510009765625,4,
6/19/2013,9/1/2014,3,2.9135000705719,2.91389989852905,2.91149997711182,0,
6/19/2013,10/1/2014,3,2.90650010108948,,,0,
6/19/2013,11/1/2014,3,2.8989999294281,,,0,
6/19/2013,12/1/2014,3,2.89100003242493,,,323,
6/19/2013,1/1/2015,3,2.8856999874115,,,0,
6/19/2013,2/1/2015,3,2.87969994544983,,,0,
6/19/2013,3/1/2015,3,2.87220001220703,,,0,
6/19/2013,4/1/2015,3,2.85570001602173,,,0,
6/19/2013,5/1/2015,3,2.83920001983643,,,0,
6/19/2013,6/1/2015,3,2.82270002365112,,,0,
6/19/2013,7/1/2015,3,2.8157000541687,,,0,
6/19/2013,8/1/2015,3,2.80970001220703,,,0,
6/19/2013,9/1/2015,3,2.80369997024536,,,0,
6/19/2013,10/1/2015,3,2.79769992828369,,,0,
6/19/2013,11/1/2015,3,2.79119992256165,,,0,
6/19/2013,12/1/2015,3,2.7846999168396,,,0,
6/19/2013,1/1/2016,3,2.7859001159668,,,0,
6/19/2013,2/1/2016,3,2.7797999382019,,,0,
6/19/2013,3/1/2016,3,2.77029991149902,,,0,
6/19/2013,4/1/2016,3,2.75629997253418,,,0,
6/19/2013,5/1/2016,3,2.74930000305176,,,0,
6/19/2013,6/1/2016,3,2.74629998207092,,,0,
6/19/2013,7/1/2016,3,2.74530005455017,,,0,
6/19/2013,8/1/2016,3,2.74329996109009,,,0,
6/19/2013,9/1/2016,3,2.74230003356934,,,0,
6/19/2013,10/1/2016,3,2.74130010604858,,,0,
6/19/2013,11/1/2016,3,2.74079990386963,,,0,
6/19/2013,12/1/2016,3,2.7393000125885,,,0,
6/19/2013,1/1/2017,3,2.73779988288879,,,0,
6/19/2013,7/1/2013,4,2.89240002632141,2.90300011634827,2.87470006942749,32979,
6/19/2013,8/1/2013,4,2.88339996337891,2.89400005340576,2.86649990081787,34738,
6/19/2013,9/1/2013,4,2.86479997634888,2.87459993362427,2.84990000724792,15796,
6/19/2013,10/1/2013,4,2.73230004310608,2.74200010299683,2.72090005874634,11193,
6/19/2013,11/1/2013,4,2.69729995727539,2.70560002326965,2.68659996986389,7336,
6/19/2013,12/1/2013,4,2.67339992523193,2.68479990959167,2.66300010681152,5403,
6/19/2013,1/1/2014,4,2.66499996185303,2.67050004005432,2.65729999542236,1318,
6/19/2013,2/1/2014,4,2.66899991035461,2.67499995231628,2.66840004920959,406,
6/19/2013,3/1/2014,4,2.68219995498657,2.68729996681213,2.68700003623962,493,
6/19/2013,4/1/2014,4,2.84220004081726,2.84949994087219,2.8413999080658,48,
6/19/2013,5/1/2014,4,2.83319997787476,,,14,
6/19/2013,6/1/2014,4,2.81319999694824,2.81760001182556,2.8099000453949,158,
6/19/2013,7/1/2014,4,2.78570008277893,2.78929996490479,,0,
6/19/2013,8/1/2014,4,2.75020003318787,2.75200009346008,,0,
6/19/2013,9/1/2014,4,2.707200050354,,,0,
6/19/2013,10/1/2014,4,2.56520009040833,,,0,
6/19/2013,11/1/2014,4,2.53169989585876,,,0,
6/19/2013,12/1/2014,4,2.50819993019104,2.51430010795593,2.50149989128113,10,
6/19/2013,1/1/2015,4,2.51279997825623,,,0,
6/19/2013,2/1/2015,4,2.52419996261597,,,0,
6/19/2013,3/1/2015,4,2.53819990158081,,,0,
6/19/2013,4/1/2015,4,2.66820001602173,,,0,
6/19/2013,5/1/2015,4,2.67070007324219,,,0,
6/19/2013,6/1/2015,4,2.65569996833801,,,0,
6/19/2013,7/1/2015,4,2.63770008087158,,,0,
6/19/2013,8/1/2015,4,2.61870002746582,,,0,
6/19/2013,9/1/2015,4,2.59570002555847,,,0,
6/19/2013,10/1/2015,4,2.47569990158081,,,0,
6/19/2013,11/1/2015,4,2.44569993019104,,,0,
6/19/2013,12/1/2015,4,2.42569994926453,,,0,
6/19/2013,1/1/2016,4,2.42569994926453,,,0,
6/19/2013,2/1/2016,4,2.42770004272461,,,0,
6/19/2013,3/1/2016,4,2.43269991874695,,,0,
6/19/2013,4/1/2016,4,2.5327000617981,,,0,
6/19/2013,5/1/2016,4,2.5327000617981,,,0,
6/19/2013,6/1/2016,4,2.52270007133484,,,0,
6/20/2013,7/1/2013,1,95.4000015258789,98.0299987792969,94.8899993896484,26655,
6/20/2013,8/1/2013,1,95.1399993896484,98.2200012207031,94.629997253418,376212,
6/20/2013,9/1/2013,1,95.1500015258789,98.25,94.6600036621094,119295,
6/20/2013,10/1/2013,1,94.8399963378906,97.8000030517578,94.4100036621094,50134,
6/20/2013,11/1/2013,1,94.3099975585938,96.9599990844727,93.8600006103516,31062,
6/20/2013,12/1/2013,1,93.6600036621094,96.7699966430664,93.1999969482422,95935,
6/20/2013,1/1/2014,1,93.0199966430664,95.4700012207031,92.6500015258789,14596,
6/20/2013,2/1/2014,1,92.4199981689453,94.870002746582,93.3000030517578,4860,
6/20/2013,3/1/2014,1,91.8600006103516,94.5899963378906,91.6100006103516,9641,
6/20/2013,4/1/2014,1,91.3000030517578,92.9000015258789,91.0500030517578,4249,
6/20/2013,5/1/2014,1,90.8300018310547,92.5100021362305,90.4000015258789,3232,
6/20/2013,6/1/2014,1,90.4199981689453,93.0400009155273,89.9700012207031,23161,
6/20/2013,7/1/2014,1,89.9800033569336,,90.0699996948242,2766,
6/20/2013,8/1/2014,1,89.5299987792969,,89.629997253418,1915,
6/20/2013,9/1/2014,1,89.0999984741211,,89.2099990844727,2639,
6/20/2013,10/1/2014,1,88.6999969482422,,89.0400009155274,521,
6/20/2013,11/1/2014,1,88.3399963378906,,88.6699981689453,2276,
6/20/2013,12/1/2014,1,88.0299987792969,90.5899963378906,87.5999984741211,34077,
6/20/2013,1/1/2015,1,87.5699996948242,,87.9000015258789,534,
6/20/2013,2/1/2015,1,87.129997253418,,87.4800033569336,71,
6/20/2013,3/1/2015,1,86.7200012207031,,87.0999984741211,19,
6/20/2013,4/1/2015,1,86.3399963378906,,86.7200012207031,0,
6/20/2013,5/1/2015,1,86,,,0,
6/20/2013,6/1/2015,1,85.6999969482422,86.5,85.3399963378906,1000,
6/20/2013,7/1/2015,1,85.370002746582,,,0,
6/20/2013,8/1/2015,1,85.0699996948242,,,0,
6/20/2013,9/1/2015,1,84.7900009155273,,,0,
6/20/2013,10/1/2015,1,84.5400009155273,,,0,
6/20/2013,11/1/2015,1,84.3399963378906,,,0,
6/20/2013,12/1/2015,1,84.1800003051758,86.1500015258789,83.7900009155274,6070,
6/20/2013,1/1/2016,1,83.9199981689453,,,0,
6/20/2013,2/1/2016,1,83.6699981689453,,,0,
6/20/2013,3/1/2016,1,83.4199981689453,,,0,
6/20/2013,4/1/2016,1,83.1900024414063,,,0,
6/20/2013,5/1/2016,1,82.9599990844727,,,0,
6/20/2013,6/1/2016,1,82.75,83.5500030517578,83.5299987792969,6,
6/20/2013,7/1/2016,1,82.5100021362305,,,0,
6/20/2013,8/1/2016,1,82.2900009155273,,,0,
6/20/2013,9/1/2016,1,82.120002746582,,,0,
6/20/2013,10/1/2016,1,81.9700012207031,,,0,
6/20/2013,11/1/2016,1,81.8600006103516,,,0,
6/20/2013,12/1/2016,1,81.7799987792969,83.1100006103516,81.4499969482422,834,
6/20/2013,1/1/2017,1,81.629997253418,,,0,
6/20/2013,2/1/2017,1,81.4899978637695,,,0,
6/20/2013,3/1/2017,1,81.3600006103516,,,0,
6/20/2013,4/1/2017,1,81.2399978637695,,,0,
6/20/2013,5/1/2017,1,81.129997253418,,,0,
6/20/2013,6/1/2017,1,81.0299987792969,,,0,
6/20/2013,7/1/2017,1,80.9000015258789,,,0,
6/20/2013,8/1/2017,1,80.8000030517578,,,0,
6/20/2013,9/1/2017,1,80.7200012207031,,,0,
6/20/2013,10/1/2017,1,80.6399993896484,,,0,
6/20/2013,11/1/2017,1,80.5699996948242,,,0,
6/20/2013,12/1/2017,1,80.5100021362305,82.0199966430664,80.2099990844727,243,
6/20/2013,1/1/2018,1,80.4100036621094,,,0,
6/20/2013,2/1/2018,1,80.3199996948242,,,0,
6/20/2013,3/1/2018,1,80.2300033569336,,,0,
6/20/2013,4/1/2018,1,80.1500015258789,,,0,
6/20/2013,5/1/2018,1,80.0800018310547,,,0,
6/20/2013,6/1/2018,1,80.0100021362305,,,0,
6/20/2013,7/1/2018,1,79.9499969482422,,,0,
6/20/2013,8/1/2018,1,79.8899993896484,,,0,
6/20/2013,9/1/2018,1,79.8399963378906,,,0,
6/20/2013,10/1/2018,1,79.7900009155273,,,0,
6/20/2013,11/1/2018,1,79.75,,,0,
6/20/2013,12/1/2018,1,79.7200012207031,80.5999984741211,79.4599990844727,107,
6/20/2013,6/1/2019,1,79.3899993896484,,,0,
6/20/2013,12/1/2019,1,79.0699996948242,79.5999984741211,79.1500015258789,26,
6/20/2013,6/1/2020,1,78.7900009155274,,,0,
6/20/2013,12/1/2020,1,78.5199966430664,80.4700012207031,79.0400009155273,3,
6/20/2013,6/1/2021,1,78.4000015258789,,,0,
6/20/2013,12/1/2021,1,78.2699966430664,,,0,
6/20/2013,7/1/2013,3,2.87220001220703,2.96510004997253,2.86380004882812,32686,
6/20/2013,8/1/2013,3,2.87299990653992,2.96709990501404,2.86470007896423,48259,
6/20/2013,9/1/2013,3,2.8782000541687,2.97230005264282,2.86980009078979,13978,
6/20/2013,10/1/2013,3,2.88319993019104,2.9449999332428,2.87709999084473,8885,
6/20/2013,11/1/2013,3,2.88809990882874,2.96199989318848,2.88289999961853,4435,
6/20/2013,12/1/2013,3,2.89190006256104,2.98460006713867,2.88409996032715,7554,
6/20/2013,1/1/2014,3,2.89739990234375,2.9893000125885,2.89299988746643,1447,
6/20/2013,2/1/2014,3,2.89709997177124,2.95289993286133,2.89249992370605,722,
6/20/2013,3/1/2014,3,2.88790011405945,2.97699999809265,2.88000011444092,443,
6/20/2013,4/1/2014,3,2.87140011787415,2.92750000953674,2.86640000343323,544,
6/20/2013,5/1/2014,3,2.85549998283386,2.87549996376038,2.85050010681152,386,
6/20/2013,6/1/2014,3,2.84080004692078,2.89299988746643,2.83550000190735,1182,
6/20/2013,7/1/2014,3,2.83430004119873,2.85249996185303,2.83039999008179,48,
6/20/2013,8/1/2014,3,2.82850003242493,,2.82660007476807,23,
6/20/2013,9/1/2014,3,2.8238000869751,,2.82310009002686,2,
6/20/2013,10/1/2014,3,2.81780004501343,,,1,
6/20/2013,11/1/2014,3,2.81130003929138,,,0,
6/20/2013,12/1/2014,3,2.80430006980896,2.86400008201599,2.80329990386963,311,
6/20/2013,1/1/2015,3,2.80029988288879,,,2,
6/20/2013,2/1/2015,3,2.79530000686645,,,0,
6/20/2013,3/1/2015,3,2.78880000114441,,,0,
6/20/2013,4/1/2015,3,2.77379989624023,,,0,
6/20/2013,5/1/2015,3,2.75880002975464,,,0,
6/20/2013,6/1/2015,3,2.74379992485046,,,0,
6/20/2013,7/1/2015,3,2.73779988288879,,,0,
6/20/2013,8/1/2015,3,2.73280000686645,,,0,
6/20/2013,9/1/2015,3,2.72779989242554,,,0,
6/20/2013,10/1/2015,3,2.7228000164032,,,0,
6/20/2013,11/1/2015,3,2.7172999382019,,,0,
6/20/2013,12/1/2015,3,2.71180009841919,,,0,
6/20/2013,1/1/2016,3,2.71300005912781,,,0,
6/20/2013,2/1/2016,3,2.70689988136291,,,0,
6/20/2013,3/1/2016,3,2.69740009307861,,,0,
6/20/2013,4/1/2016,3,2.68339991569519,,,0,
6/20/2013,5/1/2016,3,2.67639994621277,,,0,
6/20/2013,6/1/2016,3,2.67339992523193,,,0,
6/20/2013,7/1/2016,3,2.67239999771118,,,0,
6/20/2013,8/1/2016,3,2.6703999042511,,,0,
6/20/2013,9/1/2016,3,2.66939997673035,,,0,
6/20/2013,10/1/2016,3,2.66840004920959,,,0,
6/20/2013,11/1/2016,3,2.66790008544922,,,0,
6/20/2013,12/1/2016,3,2.66639995574951,,,0,
6/20/2013,1/1/2017,3,2.66490006446838,,,0,
6/20/2013,7/1/2013,4,2.78719997406006,2.87940001487732,2.77550005912781,41769,
6/20/2013,8/1/2013,4,2.77749991416931,2.87089991569519,2.76570010185242,60303,
6/20/2013,9/1/2013,4,2.75979995727539,2.85220003128052,2.74869990348816,21121,
6/20/2013,10/1/2013,4,2.6298999786377,2.72359991073608,2.61890006065369,12795,
6/20/2013,11/1/2013,4,2.59619998931885,2.67639994621277,2.58870005607605,6961,
6/20/2013,12/1/2013,4,2.57340002059937,2.66849994659424,2.56209993362427,5561,
6/20/2013,1/1/2014,4,2.56539988517761,2.63109993934631,2.55399990081787,2377,
6/20/2013,2/1/2014,4,2.57010006904602,2.59759998321533,2.5625,605,
6/20/2013,3/1/2014,4,2.58380007743835,2.65960001945496,2.57750010490417,311,
6/20/2013,4/1/2014,4,2.74469995498657,2.74029994010925,2.74029994010925,131,
6/20/2013,5/1/2014,4,2.73620009422302,2.75149989128113,2.75149989128113,315,
6/20/2013,6/1/2014,4,2.71690011024475,2.78999996185303,2.70190000534058,241,
6/20/2013,7/1/2014,4,2.69090008735657,2.70499992370605,2.6881000995636,2,
6/20/2013,8/1/2014,4,2.65689992904663,,2.65590000152588,0,
6/20/2013,9/1/2014,4,2.61590003967285,,,0,
6/20/2013,10/1/2014,4,2.47589993476868,,,0,
6/20/2013,11/1/2014,4,2.44440007209778,,,0,
6/20/2013,12/1/2014,4,2.42339992523193,2.44099998474121,2.42899990081787,14,
6/20/2013,1/1/2015,4,2.42799997329712,,,0,
6/20/2013,2/1/2015,4,2.43939995765686,,,0,
6/20/2013,3/1/2015,4,2.4533998966217,,,0,
6/20/2013,4/1/2015,4,2.58340001106262,,,0,
6/20/2013,5/1/2015,4,2.58590006828308,,,0,
6/20/2013,6/1/2015,4,2.57089996337891,,,0,
6/20/2013,7/1/2015,4,2.55290007591248,,,0,
6/20/2013,8/1/2015,4,2.53390002250671,,,0,
6/20/2013,9/1/2015,4,2.51090002059937,,,0,
6/20/2013,10/1/2015,4,2.3908998966217,,,0,
6/20/2013,11/1/2015,4,2.36089992523193,,,0,
6/20/2013,12/1/2015,4,2.34089994430542,,,0,
6/20/2013,1/1/2016,4,2.34089994430542,,,0,
6/20/2013,2/1/2016,4,2.3429000377655,,,0,
6/20/2013,3/1/2016,4,2.34789991378784,,,0,
6/20/2013,4/1/2016,4,2.44790005683899,,,0,
6/20/2013,5/1/2016,4,2.44790005683899,,,0,
6/20/2013,6/1/2016,4,2.43790006637573,,,0,
6/21/2013,8/1/2013,1,93.6900024414063,95.8399963378906,93.120002746582,340894,
6/21/2013,9/1/2013,1,93.629997253418,95.8499984741211,93.0599975585938,97716,
6/21/2013,10/1/2013,1,93.2799987792969,95.5299987792969,92.7099990844727,32832,
6/21/2013,11/1/2013,1,92.7399978637695,94.9000015258789,92.1800003051758,23106,
6/21/2013,12/1/2013,1,92.0899963378906,94.3000030517578,91.5100021362305,81723,
6/21/2013,1/1/2014,1,91.4400024414062,93.6399993896484,90.8899993896484,10102,
6/21/2013,2/1/2014,1,90.8300018310547,93.0400009155273,90.2900009155274,3464,
6/21/2013,3/1/2014,1,90.2600021362305,92.4499969482422,89.8000030517578,6474,
6/21/2013,4/1/2014,1,89.6999969482422,91.8099975585938,89.9000015258789,3230,
6/21/2013,5/1/2014,1,89.2399978637695,90.8300018310547,88.7300033569336,4327,
6/21/2013,6/1/2014,1,88.8399963378906,91,88.3000030517578,22934,
6/21/2013,7/1/2014,1,88.4000015258789,88.4000015258789,88.3000030517578,2513,
6/21/2013,8/1/2014,1,87.9599990844727,87.5100021362305,87.5100021362305,1280,
6/21/2013,9/1/2014,1,87.5400009155274,,87.4499969482422,1773,
6/21/2013,10/1/2014,1,87.1699981689453,,87.0899963378906,3389,
6/21/2013,11/1/2014,1,86.8399963378906,,86.75,485,
6/21/2013,12/1/2014,1,86.5599975585937,88.6100006103516,85.9899978637695,34531,
6/21/2013,1/1/2015,1,86.129997253418,,86.0400009155273,308,
6/21/2013,2/1/2015,1,85.7200012207031,,85.6500015258789,100,
6/21/2013,3/1/2015,1,85.3499984741211,,85.2799987792969,130,
6/21/2013,4/1/2015,1,85.0100021362305,,84.9400024414063,9,
6/21/2013,5/1/2015,1,84.6999969482422,,,50,
6/21/2013,6/1/2015,1,84.4300003051758,86.1800003051758,83.9199981689453,1773,
6/21/2013,7/1/2015,1,84.129997253418,,,98,
6/21/2013,8/1/2015,1,83.8499984741211,,,18,
6/21/2013,9/1/2015,1,83.5999984741211,,,0,
6/21/2013,10/1/2015,1,83.379997253418,,,0,
6/21/2013,11/1/2015,1,83.1999969482422,,,0,
6/21/2013,12/1/2015,1,83.0599975585938,84.6699981689453,82.7200012207031,6917,
6/21/2013,1/1/2016,1,82.8199996948242,,,0,
6/21/2013,2/1/2016,1,82.5800018310547,,,0,
6/21/2013,3/1/2016,1,82.3499984741211,,,0,
6/21/2013,4/1/2016,1,82.129997253418,,,0,
6/21/2013,5/1/2016,1,81.9199981689453,,,0,
6/21/2013,6/1/2016,1,81.7300033569336,82.4599990844727,81.4300003051758,220,
6/21/2013,7/1/2016,1,81.5100021362305,,,0,
6/21/2013,8/1/2016,1,81.3099975585937,,,0,
6/21/2013,9/1/2016,1,81.1500015258789,,,0,
6/21/2013,10/1/2016,1,81.0199966430664,,,0,
6/21/2013,11/1/2016,1,80.9199981689453,,,0,
6/21/2013,12/1/2016,1,80.8600006103516,82.2799987792969,80.4899978637695,2279,
6/21/2013,1/1/2017,1,80.7200012207031,,,0,
6/21/2013,2/1/2017,1,80.5899963378906,,,0,
6/21/2013,3/1/2017,1,80.4599990844727,,,0,
6/21/2013,4/1/2017,1,80.3499984741211,,,0,
6/21/2013,5/1/2017,1,80.2399978637695,,,0,
6/21/2013,6/1/2017,1,80.1500015258789,,,0,
6/21/2013,7/1/2017,1,80.0299987792969,,,0,
6/21/2013,8/1/2017,1,79.9300003051758,,,0,
6/21/2013,9/1/2017,1,79.8499984741211,,,0,
6/21/2013,10/1/2017,1,79.7799987792969,,,0,
6/21/2013,11/1/2017,1,79.7099990844727,,,0,
6/21/2013,12/1/2017,1,79.6600036621094,80.7099990844727,78.8499984741211,737,
6/21/2013,1/1/2018,1,79.5500030517578,,,0,
6/21/2013,2/1/2018,1,79.4400024414063,,,0,
6/21/2013,3/1/2018,1,79.3399963378906,,,0,
6/21/2013,4/1/2018,1,79.25,,,0,
6/21/2013,5/1/2018,1,79.1600036621094,,,0,
6/21/2013,6/1/2018,1,79.0800018310547,,,0,
6/21/2013,7/1/2018,1,79.0100021362305,,,0,
6/21/2013,8/1/2018,1,78.9400024414063,,,0,
6/21/2013,9/1/2018,1,78.870002746582,,,0,
6/21/2013,10/1/2018,1,78.8099975585938,,,0,
6/21/2013,11/1/2018,1,78.7600021362305,,,0,
6/21/2013,12/1/2018,1,78.7099990844727,79.879997253418,77.6800003051758,258,
6/21/2013,6/1/2019,1,78.370002746582,,,0,
6/21/2013,12/1/2019,1,78.0400009155273,79.1100006103516,77.5199966430664,24,
6/21/2013,6/1/2020,1,77.7699966430664,,,0,
6/21/2013,12/1/2020,1,77.5100021362305,78.6699981689453,77.879997253418,4,
6/21/2013,6/1/2021,1,77.3899993896484,,,0,
6/21/2013,12/1/2021,1,77.2600021362305,,,0,
6/21/2013,7/1/2013,3,2.84409999847412,2.89720010757446,2.82439994812012,38011,
6/21/2013,8/1/2013,3,2.84340000152588,2.89739990234375,2.8231999874115,64516,
6/21/2013,9/1/2013,3,2.84640002250671,2.90170001983643,2.82719993591309,23290,
6/21/2013,10/1/2013,3,2.84940004348755,2.90599989891052,2.83089995384216,14593,
6/21/2013,11/1/2013,3,2.85369992256165,2.91020011901855,2.83719992637634,7981,
6/21/2013,12/1/2013,3,2.85759997367859,2.91429996490479,2.84050011634827,9843,
6/21/2013,1/1/2014,3,2.86319994926453,2.91479992866516,2.84699988365173,1866,
6/21/2013,2/1/2014,3,2.86269998550415,2.90300011634827,2.8478000164032,976,
6/21/2013,3/1/2014,3,2.853600025177,2.88849997520447,2.8396999835968,313,
6/21/2013,4/1/2014,3,2.83719992637634,2.87150001525879,2.82360005378723,99,
6/21/2013,5/1/2014,3,2.82159996032715,2.85599994659424,2.8118999004364,72,
6/21/2013,6/1/2014,3,2.80710005760193,2.84419989585876,2.79200005531311,531,
6/21/2013,7/1/2014,3,2.80060005187988,2.80100011825562,2.79189991950989,23,
6/21/2013,8/1/2014,3,2.79509997367859,,2.78740000724792,6,
6/21/2013,9/1/2014,3,2.79060006141663,,2.78340005874634,6,
6/21/2013,10/1/2014,3,2.78509998321533,2.78500008583069,2.78500008583069,11,
6/21/2013,11/1/2014,3,2.77909994125366,2.77099990844727,2.77099990844727,10,
6/21/2013,12/1/2014,3,2.77209997177124,2.77259993553162,2.76259994506836,369,
6/21/2013,1/1/2015,3,2.76810002326965,,,4,
6/21/2013,2/1/2015,3,2.76360011100769,2.75449991226196,2.75449991226196,2,
6/21/2013,3/1/2015,3,2.75760006904602,,,0,
6/21/2013,4/1/2015,3,2.74309992790222,,,0,
6/21/2013,5/1/2015,3,2.728600025177,,,0,
6/21/2013,6/1/2015,3,2.7140998840332,,,0,
6/21/2013,7/1/2015,3,2.70910000801086,,,0,
6/21/2013,8/1/2015,3,2.70510005950928,,,0,
6/21/2013,9/1/2015,3,2.70110011100769,,,0,
6/21/2013,10/1/2015,3,2.69659996032715,,,0,
6/21/2013,11/1/2015,3,2.69160008430481,,,0,
6/21/2013,12/1/2015,3,2.68610000610352,2.7039999961853,2.7039999961853,2,
6/21/2013,1/1/2016,3,2.68729996681213,,,0,
6/21/2013,2/1/2016,3,2.68120002746582,,,0,
6/21/2013,3/1/2016,3,2.67170000076294,,,0,
6/21/2013,4/1/2016,3,2.6577000617981,,,0,
6/21/2013,5/1/2016,3,2.65070009231567,,,0,
6/21/2013,6/1/2016,3,2.64770007133484,,,0,
6/21/2013,7/1/2016,3,2.64669990539551,,,0,
6/21/2013,8/1/2016,3,2.644700050354,,,0,
6/21/2013,9/1/2016,3,2.64369988441467,,,0,
6/21/2013,10/1/2016,3,2.64269995689392,,,0,
6/21/2013,11/1/2016,3,2.64219999313354,,,0,
6/21/2013,12/1/2016,3,2.64070010185242,,,0,
6/21/2013,1/1/2017,3,2.63919997215271,,,0,
6/21/2013,7/1/2013,4,2.76169991493225,2.80999994277954,2.73510003089905,36246,
6/21/2013,8/1/2013,4,2.74670004844666,2.79949998855591,2.72210001945496,58290,
6/21/2013,9/1/2013,4,2.72679996490479,2.78090000152588,2.70420002937317,24018,
6/21/2013,10/1/2013,4,2.59789991378784,2.64980006217957,2.57570004463196,13839,
6/21/2013,11/1/2013,4,2.56360006332397,2.6168999671936,2.54270005226135,7156,
6/21/2013,12/1/2013,4,2.54099988937378,2.59430003166199,2.521399974823,5934,
6/21/2013,1/1/2014,4,2.53299999237061,2.5864999294281,2.51670002937317,1355,
6/21/2013,2/1/2014,4,2.53690004348755,2.56180000305176,2.53279995918274,345,
6/21/2013,3/1/2014,4,2.55040001869202,2.57660007476807,2.5485999584198,255,
6/21/2013,4/1/2014,4,2.7104001045227,2.72379994392395,2.70740008354187,85,
6/21/2013,5/1/2014,4,2.70190000534058,,2.71810007095337,75,
6/21/2013,6/1/2014,4,2.68190002441406,2.72140002250671,2.66750001907349,68,
6/21/2013,7/1/2014,4,2.65610003471375,2.69460010528564,2.64800000190735,11,
6/21/2013,8/1/2014,4,2.62210011482239,2.6577000617981,2.6159999370575,0,
6/21/2013,9/1/2014,4,2.58109998703003,,,0,
6/21/2013,10/1/2014,4,2.44109988212585,,,0,
6/21/2013,11/1/2014,4,2.40960001945496,,,0,
6/21/2013,12/1/2014,4,2.38860011100769,2.38739991188049,2.38409996032715,1,
6/21/2013,1/1/2015,4,2.3931999206543,,,0,
6/21/2013,2/1/2015,4,2.40459990501404,,,0,
6/21/2013,3/1/2015,4,2.41860008239746,,,0,
6/21/2013,4/1/2015,4,2.5485999584198,,,0,
6/21/2013,5/1/2015,4,2.55110001564026,,,0,
6/21/2013,6/1/2015,4,2.53609991073608,,,0,
6/21/2013,7/1/2015,4,2.51810002326965,,,0,
6/21/2013,8/1/2015,4,2.49909996986389,,,0,
6/21/2013,9/1/2015,4,2.47609996795654,,,0,
6/21/2013,10/1/2015,4,2.35610008239746,,,0,
6/21/2013,11/1/2015,4,2.32610011100769,,,0,
6/21/2013,12/1/2015,4,2.3060998916626,,,0,
6/21/2013,1/1/2016,4,2.3060998916626,,,0,
6/21/2013,2/1/2016,4,2.30809998512268,,,0,
6/21/2013,3/1/2016,4,2.3131000995636,,,0,
6/21/2013,4/1/2016,4,2.41310000419617,,,0,
6/21/2013,5/1/2016,4,2.41310000419617,,,0,
6/21/2013,6/1/2016,4,2.40310001373291,,,0,
6/24/2013,8/1/2013,1,95.1800003051758,95.5899963378906,92.6699981689453,315809,
6/24/2013,9/1/2013,1,95.0400009155274,95.4400024414062,92.5999984741211,122218,
6/24/2013,10/1/2013,1,94.5599975585938,94.9300003051758,92.2399978637695,56282,
6/24/2013,11/1/2013,1,93.9100036621094,94.2600021362305,91.9499969482422,34080,
6/24/2013,12/1/2013,1,93.1800003051758,93.5899963378906,91.0500030517578,82879,
6/24/2013,1/1/2014,1,92.4700012207031,92.8499984741211,90.4000015258789,14573,
6/24/2013,2/1/2014,1,91.7900009155273,92.1900024414063,89.9300003051758,7500,
6/24/2013,3/1/2014,1,91.1600036621094,91.5199966430664,89.370002746582,15496,
6/24/2013,4/1/2014,1,90.5699996948242,90.3300018310547,89,3874,
6/24/2013,5/1/2014,1,90.0999984741211,89.1699981689453,88.9199981689453,4605,
6/24/2013,6/1/2014,1,89.6999969482422,90.0699996948242,88.0100021362305,22948,
6/24/2013,7/1/2014,1,89.2600021362305,88.4000015258789,88.0100021362305,2757,
6/24/2013,8/1/2014,1,88.8300018310547,89.0299987792969,87.6600036621094,956,
6/24/2013,9/1/2014,1,88.4100036621094,87.879997253418,87.4899978637695,2045,
6/24/2013,10/1/2014,1,88.0400009155273,87.5400009155274,87.129997253418,2408,
6/24/2013,11/1/2014,1,87.7099990844727,87.370002746582,86.8000030517578,250,
6/24/2013,12/1/2014,1,87.4300003051758,87.8000030517578,85.7699966430664,27015,
6/24/2013,1/1/2015,1,87,86.6600036621094,,342,
6/24/2013,2/1/2015,1,86.5899963378906,86.2399978637695,,224,
6/24/2013,3/1/2015,1,86.2200012207031,85.8300018310547,,37,
6/24/2013,4/1/2015,1,85.879997253418,85.4499969482422,,5,
6/24/2013,5/1/2015,1,85.5699996948242,,,15,
6/24/2013,6/1/2015,1,85.3000030517578,84.9700012207031,83.75,634,
6/24/2013,7/1/2015,1,85,,,55,
6/24/2013,8/1/2015,1,84.7200012207031,,,45,
6/24/2013,9/1/2015,1,84.4700012207031,,,21,
6/24/2013,10/1/2015,1,84.25,,,1,
6/24/2013,11/1/2015,1,84.0699996948242,,,1,
6/24/2013,12/1/2015,1,83.9300003051758,84.1999969482422,82.4899978637695,4702,
6/24/2013,1/1/2016,1,83.6900024414063,,,0,
6/24/2013,2/1/2016,1,83.4499969482422,,,0,
6/24/2013,3/1/2016,1,83.2200012207031,,,0,
6/24/2013,4/1/2016,1,83,,,0,
6/24/2013,5/1/2016,1,82.7900009155274,,,0,
6/24/2013,6/1/2016,1,82.5999984741211,,,22,
6/24/2013,7/1/2016,1,82.379997253418,,,0,
6/24/2013,8/1/2016,1,82.1800003051758,,,0,
6/24/2013,9/1/2016,1,82.0199966430664,,,0,
6/24/2013,10/1/2016,1,81.8899993896484,,,0,
6/24/2013,11/1/2016,1,81.7900009155273,,,0,
6/24/2013,12/1/2016,1,81.7300033569336,81.9199981689453,80.6500015258789,1143,
6/24/2013,1/1/2017,1,81.5899963378906,,,0,
6/24/2013,2/1/2017,1,81.4599990844727,,,0,
6/24/2013,3/1/2017,1,81.3300018310547,,,0,
6/24/2013,4/1/2017,1,81.2200012207031,,,0,
6/24/2013,5/1/2017,1,81.1100006103516,,,0,
6/24/2013,6/1/2017,1,81.0199966430664,,,0,
6/24/2013,7/1/2017,1,80.9000015258789,,,0,
6/24/2013,8/1/2017,1,80.8000030517578,,,0,
6/24/2013,9/1/2017,1,80.7200012207031,,,0,
6/24/2013,10/1/2017,1,80.6500015258789,,,0,
6/24/2013,11/1/2017,1,80.5800018310547,,,0,
6/24/2013,12/1/2017,1,80.5299987792969,80.5400009155273,79.8399963378906,322,
6/24/2013,1/1/2018,1,80.4199981689453,,,0,
6/24/2013,2/1/2018,1,80.3099975585937,,,0,
6/24/2013,3/1/2018,1,80.2099990844727,,,0,
6/24/2013,4/1/2018,1,80.120002746582,,,0,
6/24/2013,5/1/2018,1,80.0299987792969,,,0,
6/24/2013,6/1/2018,1,79.9499969482422,,,0,
6/24/2013,7/1/2018,1,79.879997253418,,,0,
6/24/2013,8/1/2018,1,79.8099975585938,,,0,
6/24/2013,9/1/2018,1,79.7399978637695,,,0,
6/24/2013,10/1/2018,1,79.6800003051758,,,0,
6/24/2013,11/1/2018,1,79.629997253418,,,0,
6/24/2013,12/1/2018,1,79.5800018310547,79.5599975585938,78.9000015258789,184,
6/24/2013,6/1/2019,1,79.2600021362305,,,0,
6/24/2013,12/1/2019,1,78.9400024414063,78.879997253418,78.4700012207031,52,
6/24/2013,6/1/2020,1,78.6699981689453,,,0,
6/24/2013,12/1/2020,1,78.4100036621094,78.2799987792969,77.8600006103516,12,
6/24/2013,6/1/2021,1,78.2900009155273,,,0,
6/24/2013,12/1/2021,1,78.1600036621094,77.6999969482422,,0,
6/24/2013,7/1/2013,3,2.85470008850098,2.87059998512268,2.82220005989075,36237,
6/24/2013,8/1/2013,3,2.8529999256134,2.86789989471436,2.82100009918213,62550,
6/24/2013,9/1/2013,3,2.855299949646,2.8701000213623,2.82450008392334,27310,
6/24/2013,10/1/2013,3,2.85730004310608,2.87159991264343,2.82750010490417,17723,
6/24/2013,11/1/2013,3,2.85989999771118,2.87120008468628,2.83189988136292,6492,
6/24/2013,12/1/2013,3,2.86209988594055,2.87680006027222,2.83439993858337,10313,
6/24/2013,1/1/2014,3,2.86660003662109,2.87809991836548,2.84120011329651,1761,
6/24/2013,2/1/2014,3,2.86540007591248,2.8701000213623,2.83999991416931,866,
6/24/2013,3/1/2014,3,2.85579991340637,2.85599994659424,2.83689999580383,795,
6/24/2013,4/1/2014,3,2.84050011634827,2.84299993515015,2.81900000572205,246,
6/24/2013,5/1/2014,3,2.82599997520447,2.82399988174438,2.80480003356934,203,
6/24/2013,6/1/2014,3,2.81299996376038,2.8206000328064,2.79099988937378,1005,
6/24/2013,7/1/2014,3,2.80780005455017,2.81340003013611,2.78250002861023,91,
6/24/2013,8/1/2014,3,2.80329990386963,2.80920004844666,2.78029990196228,21,
6/24/2013,9/1/2014,3,2.79929995536804,2.80529999732971,2.77789998054504,6,
6/24/2013,10/1/2014,3,2.79469990730286,2.77500009536743,2.77500009536743,4,
6/24/2013,11/1/2014,3,2.78920006752014,2.76999998092651,2.76999998092651,50,
6/24/2013,12/1/2014,3,2.7827000617981,,,720,
6/24/2013,1/1/2015,3,2.77920007705688,,,41,
6/24/2013,2/1/2015,3,2.77519989013672,,,0,
6/24/2013,3/1/2015,3,2.769700050354,,,0,
6/24/2013,4/1/2015,3,2.75570011138916,,,0,
6/24/2013,5/1/2015,3,2.74169993400574,,,0,
6/24/2013,6/1/2015,3,2.72769999504089,,,0,
6/24/2013,7/1/2015,3,2.72320008277893,,,0,
6/24/2013,8/1/2015,3,2.71970009803772,,,0,
6/24/2013,9/1/2015,3,2.71620011329651,,,0,
6/24/2013,10/1/2015,3,2.71219992637634,,,0,
6/24/2013,11/1/2015,3,2.70770001411438,,,0,
6/24/2013,12/1/2015,3,2.70269989967346,,,0,
6/24/2013,1/1/2016,3,2.70390009880066,,,0,
6/24/2013,2/1/2016,3,2.69779992103577,,,0,
6/24/2013,3/1/2016,3,2.68829989433289,,,0,
6/24/2013,4/1/2016,3,2.67429995536804,,,0,
6/24/2013,5/1/2016,3,2.66729998588562,,,0,
6/24/2013,6/1/2016,3,2.66429996490479,,,0,
6/24/2013,7/1/2016,3,2.66330003738403,,,0,
6/24/2013,8/1/2016,3,2.66129994392395,,,0,
6/24/2013,9/1/2016,3,2.6603000164032,,,0,
6/24/2013,10/1/2016,3,2.65930008888245,,,0,
6/24/2013,11/1/2016,3,2.65879988670349,,,0,
6/24/2013,12/1/2016,3,2.65729999542236,,,0,
6/24/2013,1/1/2017,3,2.65580010414124,,,0,
6/24/2013,7/1/2013,4,2.73760008811951,2.76690006256104,2.71600008010864,39793,
6/24/2013,8/1/2013,4,2.72709989547729,2.75160002708435,2.70250010490417,60092,
6/24/2013,9/1/2013,4,2.71020007133484,2.72959995269775,2.68390011787415,24725,
6/24/2013,10/1/2013,4,2.58579993247986,2.59890007972717,2.55960011482239,15385,
6/24/2013,11/1/2013,4,2.55469989776611,2.56609988212585,2.52819991111755,9038,
6/24/2013,12/1/2013,4,2.53489995002747,2.54749989509583,2.50760006904602,7328,
6/24/2013,1/1/2014,4,2.52859997749329,2.53999996185303,2.50189995765686,1153,
6/24/2013,2/1/2014,4,2.5336000919342,2.53710007667541,2.51090002059937,477,
6/24/2013,3/1/2014,4,2.54800009727478,2.54999995231628,2.53130006790161,370,
6/24/2013,4/1/2014,4,2.70900011062622,2.70639991760254,2.69420003890991,87,
6/24/2013,5/1/2014,4,2.70009994506836,2.68400001525879,2.68400001525879,22,
6/24/2013,6/1/2014,4,2.67960000038147,2.68440008163452,2.65000009536743,22,
6/24/2013,7/1/2014,4,2.65409994125366,2.65910005569458,2.63170003890991,7,
6/24/2013,8/1/2014,4,2.62059998512268,2.62409996986389,2.59980010986328,0,
6/24/2013,9/1/2014,4,2.58010005950928,,,0,
6/24/2013,10/1/2014,4,2.44109988212585,,,0,
6/24/2013,11/1/2014,4,2.41009998321533,2.41009998321533,,0,
6/24/2013,12/1/2014,4,2.39010000228882,2.39010000228882,,0,
6/24/2013,1/1/2015,4,2.394700050354,2.394700050354,,0,
6/24/2013,2/1/2015,4,2.40610003471375,,,0,
6/24/2013,3/1/2015,4,2.42009997367859,,,0,
6/24/2013,4/1/2015,4,2.55010008811951,,,0,
6/24/2013,5/1/2015,4,2.55259990692139,,,0,
6/24/2013,6/1/2015,4,2.53760004043579,,,0,
6/24/2013,7/1/2015,4,2.51959991455078,,,0,
6/24/2013,8/1/2015,4,2.5006000995636,,,0,
6/24/2013,9/1/2015,4,2.47760009765625,,,0,
6/24/2013,10/1/2015,4,2.35759997367859,,,0,
6/24/2013,11/1/2015,4,2.32760000228882,,,0,
6/24/2013,12/1/2015,4,2.3076000213623,,,0,
6/24/2013,1/1/2016,4,2.3076000213623,,,0,
6/24/2013,2/1/2016,4,2.30960011482239,,,0,
6/24/2013,3/1/2016,4,2.31459999084473,,,0,
6/24/2013,4/1/2016,4,2.41459989547729,,,0,
6/24/2013,5/1/2016,4,2.41459989547729,,,0,
6/24/2013,6/1/2016,4,2.40459990501404,,,0,
6/25/2013,8/1/2013,1,95.3199996948242,96.1699981689453,94.5899963378906,264940,
6/25/2013,9/1/2013,1,95.2099990844727,95.9499969482422,94.4199981689453,145289,
6/25/2013,10/1/2013,1,94.6699981689453,95.3600006103516,93.879997253418,85457,
6/25/2013,11/1/2013,1,94.0400009155274,94.5999984741211,93.1999969482422,53583,
6/25/2013,12/1/2013,1,93.3600006103516,93.9000015258789,92.4599990844727,95063,
6/25/2013,1/1/2014,1,92.6600036621094,93.1800003051758,91.7099990844727,22540,
6/25/2013,2/1/2014,1,91.9899978637695,92.4800033569336,91.1699981689453,9580,
6/25/2013,3/1/2014,1,91.370002746582,91.6699981689453,90.3199996948242,16266,
6/25/2013,4/1/2014,1,90.7900009155273,91.0500030517578,89.7200012207031,3685,
6/25/2013,5/1/2014,1,90.3399963378906,90.4199981689453,89.9899978637695,4106,
6/25/2013,6/1/2014,1,89.9599990844727,90.2600021362305,88.879997253418,21395,
6/25/2013,7/1/2014,1,89.5299987792969,89.5699996948242,89.4000015258789,1216,
6/25/2013,8/1/2014,1,89.0999984741211,89.5199966430664,88.629997253418,555,
6/25/2013,9/1/2014,1,88.6900024414063,,,2197,
6/25/2013,10/1/2014,1,88.3199996948242,88.4300003051758,87.7900009155274,1041,
6/25/2013,11/1/2014,1,87.9899978637695,,,1699,
6/25/2013,12/1/2014,1,87.7200012207031,88.0100021362305,86.8000030517578,28920,
6/25/2013,1/1/2015,1,87.3099975585938,,,1592,
6/25/2013,2/1/2015,1,86.9199981689453,,,100,
6/25/2013,3/1/2015,1,86.5699996948242,,,317,
6/25/2013,4/1/2015,1,86.25,,,0,
6/25/2013,5/1/2015,1,85.9700012207031,,,0,
6/25/2013,6/1/2015,1,85.7200012207031,85.4499969482422,84.8899993896484,1681,
6/25/2013,7/1/2015,1,85.4400024414062,,,0,
6/25/2013,8/1/2015,1,85.1900024414062,,,0,
6/25/2013,9/1/2015,1,84.9599990844727,,,16,
6/25/2013,10/1/2015,1,84.7600021362305,,,16,
6/25/2013,11/1/2015,1,84.5999984741211,,,30,
6/25/2013,12/1/2015,1,84.4800033569336,84.5,83.4499969482422,7948,
6/25/2013,1/1/2016,1,84.25,,,0,
6/25/2013,2/1/2016,1,84.0299987792969,,,0,
6/25/2013,3/1/2016,1,83.8099975585937,,,0,
6/25/2013,4/1/2016,1,83.5999984741211,,,0,
6/25/2013,5/1/2016,1,83.4100036621094,,,0,
6/25/2013,6/1/2016,1,83.2300033569336,82.9499969482422,82.5800018310547,33,
6/25/2013,7/1/2016,1,83.0199966430664,,,0,
6/25/2013,8/1/2016,1,82.8399963378906,,,0,
6/25/2013,9/1/2016,1,82.6900024414062,,,0,
6/25/2013,10/1/2016,1,82.5699996948242,,,0,
6/25/2013,11/1/2016,1,82.4800033569336,,,0,
6/25/2013,12/1/2016,1,82.4300003051758,82.4899978637695,81.3000030517578,1998,
6/25/2013,1/1/2017,1,82.2900009155273,,,0,
6/25/2013,2/1/2017,1,82.1600036621094,,,0,
6/25/2013,3/1/2017,1,82.0400009155273,,,0,
6/25/2013,4/1/2017,1,81.9300003051758,,,0,
6/25/2013,5/1/2017,1,81.8300018310547,,,0,
6/25/2013,6/1/2017,1,81.7399978637695,,,0,
6/25/2013,7/1/2017,1,81.620002746582,,,0,
6/25/2013,8/1/2017,1,81.5299987792969,,,0,
6/25/2013,9/1/2017,1,81.4499969482422,,,0,
6/25/2013,10/1/2017,1,81.379997253418,,,0,
6/25/2013,11/1/2017,1,81.3199996948242,,,0,
6/25/2013,12/1/2017,1,81.2699966430664,81.3000030517578,79.9700012207031,292,
6/25/2013,1/1/2018,1,81.1600036621094,,,0,
6/25/2013,2/1/2018,1,81.0500030517578,,,0,
6/25/2013,3/1/2018,1,80.9499969482422,,,0,
6/25/2013,4/1/2018,1,80.8600006103516,,,0,
6/25/2013,5/1/2018,1,80.7699966430664,,,0,
6/25/2013,6/1/2018,1,80.6900024414063,,,0,
6/25/2013,7/1/2018,1,80.620002746582,,,0,
6/25/2013,8/1/2018,1,80.5500030517578,,,0,
6/25/2013,9/1/2018,1,80.4800033569336,,,0,
6/25/2013,10/1/2018,1,80.4199981689453,,,0,
6/25/2013,11/1/2018,1,80.370002746582,,,0,
6/25/2013,12/1/2018,1,80.3199996948242,80.379997253418,79.120002746582,209,
6/25/2013,6/1/2019,1,80,,,0,
6/25/2013,12/1/2019,1,79.6800003051758,79.6399993896484,78.6500015258789,4,
6/25/2013,6/1/2020,1,79.4100036621094,,,0,
6/25/2013,12/1/2020,1,79.1500015258789,79.0199966430664,78.4700012207031,1,
6/25/2013,6/1/2021,1,79.0299987792969,,,0,
6/25/2013,12/1/2021,1,78.9000015258789,,,0,
6/25/2013,7/1/2013,3,2.85840010643005,2.88179993629456,2.84750008583069,32608,
6/25/2013,8/1/2013,3,2.8585000038147,2.87879991531372,2.84310007095337,61713,
6/25/2013,9/1/2013,3,2.86089992523193,2.88059997558594,2.84809994697571,24140,
6/25/2013,10/1/2013,3,2.86310005187988,2.88190007209778,2.84940004348755,12929,
6/25/2013,11/1/2013,3,2.86509990692139,2.88380002975464,2.85509991645813,7834,
6/25/2013,12/1/2013,3,2.86669993400574,2.88689994812012,2.85470008850098,16322,
6/25/2013,1/1/2014,3,2.8701000213623,2.88359999656677,2.85920000076294,3573,
6/25/2013,2/1/2014,3,2.86870002746582,2.8824999332428,2.86710000038147,716,
6/25/2013,3/1/2014,3,2.85960006713867,2.86660003662109,2.85899996757507,359,
6/25/2013,4/1/2014,3,2.84540009498596,2.85249996185303,2.8484001159668,226,
6/25/2013,5/1/2014,3,2.83240008354187,2.83850002288818,2.83249998092651,219,
6/25/2013,6/1/2014,3,2.82039999961853,2.82940006256104,2.82109999656677,1681,
6/25/2013,7/1/2014,3,2.81520009040833,2.82500004768372,2.82500004768372,63,
6/25/2013,8/1/2014,3,2.81069993972778,2.81970000267029,,133,
6/25/2013,9/1/2014,3,2.8066999912262,2.81469988822937,,116,
6/25/2013,10/1/2014,3,2.80220007896423,,,27,
6/25/2013,11/1/2014,3,2.79679989814758,,,45,
6/25/2013,12/1/2014,3,2.79029989242554,2.78520011901855,,305,
6/25/2013,1/1/2015,3,2.78679990768433,,,27,
6/25/2013,2/1/2015,3,2.78279995918274,2.79349994659424,2.79349994659424,0,
6/25/2013,3/1/2015,3,2.77729988098145,2.7885000705719,2.7885000705719,0,
6/25/2013,4/1/2015,3,2.7632999420166,,,0,
6/25/2013,5/1/2015,3,2.74930000305176,,,0,
6/25/2013,6/1/2015,3,2.73530006408691,,,0,
6/25/2013,7/1/2015,3,2.73079991340637,,,0,
6/25/2013,8/1/2015,3,2.72729992866516,,,0,
6/25/2013,9/1/2015,3,2.72379994392395,,,0,
6/25/2013,10/1/2015,3,2.71979999542236,,,0,
6/25/2013,11/1/2015,3,2.7153000831604,,,0,
6/25/2013,12/1/2015,3,2.71029996871948,,,0,
6/25/2013,1/1/2016,3,2.7114999294281,,,0,
6/25/2013,2/1/2016,3,2.70539999008179,,,0,
6/25/2013,3/1/2016,3,2.69589996337891,,,0,
6/25/2013,4/1/2016,3,2.68190002441406,,,0,
6/25/2013,5/1/2016,3,2.67490005493164,,,0,
6/25/2013,6/1/2016,3,2.67190003395081,,,0,
6/25/2013,7/1/2016,3,2.67090010643005,,,0,
6/25/2013,8/1/2016,3,2.66890001296997,,,0,
6/25/2013,9/1/2016,3,2.66790008544922,,,0,
6/25/2013,10/1/2016,3,2.66689991950989,,,0,
6/25/2013,11/1/2016,3,2.66639995574951,,,0,
6/25/2013,12/1/2016,3,2.66490006446838,,,0,
6/25/2013,1/1/2017,3,2.66339993476868,,,0,
6/25/2013,7/1/2013,4,2.73740005493164,2.76270008087158,2.73000001907349,39888,
6/25/2013,8/1/2013,4,2.72480010986328,2.75069999694824,2.71700000762939,45376,
6/25/2013,9/1/2013,4,2.70810008049011,2.73149991035461,2.70090007781982,14206,
6/25/2013,10/1/2013,4,2.58689999580383,2.60450005531311,2.57610011100769,9987,
6/25/2013,11/1/2013,4,2.55819988250732,2.56960010528564,2.54489994049072,6518,
6/25/2013,12/1/2013,4,2.53999996185303,2.55410003662109,2.52489995956421,5696,
6/25/2013,1/1/2014,4,2.53410005569458,2.54360008239746,2.521399974823,1048,
6/25/2013,2/1/2014,4,2.53920006752014,2.54719996452332,2.53749990463257,293,
6/25/2013,3/1/2014,4,2.55270004272461,2.55649995803833,2.54739999771118,128,
6/25/2013,4/1/2014,4,2.71370005607605,2.70860004425049,2.70860004425049,20,
6/25/2013,5/1/2014,4,2.70479989051819,,,12,
6/25/2013,6/1/2014,4,2.6842999458313,2.68980002403259,2.67960000038147,34,
6/25/2013,7/1/2014,4,2.65879988670349,2.66440010070801,,0,
6/25/2013,8/1/2014,4,2.62529993057251,2.62709999084473,,0,
6/25/2013,9/1/2014,4,2.58480000495911,,,0,
6/25/2013,10/1/2014,4,2.44580006599426,,,0,
6/25/2013,11/1/2014,4,2.41479992866516,,,0,
6/25/2013,12/1/2014,4,2.39479994773865,,,0,
6/25/2013,1/1/2015,4,2.39939999580383,,,0,
6/25/2013,2/1/2015,4,2.41079998016357,,,0,
6/25/2013,3/1/2015,4,2.42479991912842,,,0,
6/25/2013,4/1/2015,4,2.55480003356934,,,0,
6/25/2013,5/1/2015,4,2.55730009078979,,,0,
6/25/2013,6/1/2015,4,2.54229998588562,,,0,
6/25/2013,7/1/2015,4,2.52430009841919,,,0,
6/25/2013,8/1/2015,4,2.50530004501343,,,0,
6/25/2013,9/1/2015,4,2.48230004310608,,,0,
6/25/2013,10/1/2015,4,2.36229991912842,,,0,
6/25/2013,11/1/2015,4,2.33229994773865,,,0,
6/25/2013,12/1/2015,4,2.31229996681213,,,0,
6/25/2013,1/1/2016,4,2.31229996681213,,,0,
6/25/2013,2/1/2016,4,2.31430006027222,,,0,
6/25/2013,3/1/2016,4,2.31929993629456,,,0,
6/25/2013,4/1/2016,4,2.4193000793457,,,0,
6/25/2013,5/1/2016,4,2.4193000793457,,,0,
6/25/2013,6/1/2016,4,2.40930008888245,,,0,
6/26/2013,8/1/2013,1,95.5,95.6999969482422,93.6800003051758,290731,
6/26/2013,9/1/2013,1,95.4100036621094,95.5899963378906,93.6399993896484,105724,
6/26/2013,10/1/2013,1,94.879997253418,95.0299987792969,93.2099990844727,50530,
6/26/2013,11/1/2013,1,94.2200012207031,94.3899993896484,92.6399993896484,21605,
6/26/2013,12/1/2013,1,93.5199966430664,93.6800003051758,92,55111,
6/26/2013,1/1/2014,1,92.8199996948242,93,91.379997253418,9506,
6/26/2013,2/1/2014,1,92.1399993896484,92.2600021362305,91.1100006103516,3950,
6/26/2013,3/1/2014,1,91.5100021362305,91.5999984741211,90.1399993896484,7310,
6/26/2013,4/1/2014,1,90.9400024414063,90.9700012207031,89.879997253418,3388,
6/26/2013,5/1/2014,1,90.5,90.5299987792969,90.2200012207031,2684,
6/26/2013,6/1/2014,1,90.129997253418,90.3000030517578,88.8199996948242,12411,
6/26/2013,7/1/2014,1,89.6999969482422,89.7099990844727,89.5999984741211,2224,
6/26/2013,8/1/2014,1,89.2799987792969,89.1999969482422,88.2099990844727,1672,
6/26/2013,9/1/2014,1,88.870002746582,,88.379997253418,1093,
6/26/2013,10/1/2014,1,88.5100021362305,,87.9599990844727,156,
6/26/2013,11/1/2014,1,88.1800003051758,,87.6399993896484,183,
6/26/2013,12/1/2014,1,87.9100036621094,88.0400009155273,86.6500015258789,16900,
6/26/2013,1/1/2015,1,87.5,,86.9800033569336,528,
6/26/2013,2/1/2015,1,87.120002746582,,86.6100006103516,2,
6/26/2013,3/1/2015,1,86.7699966430664,,86.0599975585938,61,
6/26/2013,4/1/2015,1,86.4499969482422,,85.7699966430664,0,
6/26/2013,5/1/2015,1,86.1699981689453,,,0,
6/26/2013,6/1/2015,1,85.9199981689453,,84.9499969482422,3503,
6/26/2013,7/1/2015,1,85.6399993896484,,,0,
6/26/2013,8/1/2015,1,85.3899993896484,,,0,
6/26/2013,9/1/2015,1,85.1699981689453,,,0,
6/26/2013,10/1/2015,1,84.9800033569336,,,0,
6/26/2013,11/1/2015,1,84.8199996948242,,,0,
6/26/2013,12/1/2015,1,84.6999969482422,84.7799987792969,83.6500015258789,3963,
6/26/2013,1/1/2016,1,84.4700012207031,,,0,
6/26/2013,2/1/2016,1,84.2399978637695,,,0,
6/26/2013,3/1/2016,1,84.0100021362305,,,0,
6/26/2013,4/1/2016,1,83.8000030517578,,,0,
6/26/2013,5/1/2016,1,83.5999984741211,,,0,
6/26/2013,6/1/2016,1,83.4199981689453,,,3,
6/26/2013,7/1/2016,1,83.2099990844727,,,0,
6/26/2013,8/1/2016,1,83.0199966430664,,,0,
6/26/2013,9/1/2016,1,82.8600006103516,,,0,
6/26/2013,10/1/2016,1,82.7399978637695,,,0,
6/26/2013,11/1/2016,1,82.6399993896484,,,0,
6/26/2013,12/1/2016,1,82.5899963378906,82.6600036621094,81.7300033569336,573,
6/26/2013,1/1/2017,1,82.4400024414063,,,0,
6/26/2013,2/1/2017,1,82.3000030517578,,,0,
6/26/2013,3/1/2017,1,82.1699981689453,,,0,
6/26/2013,4/1/2017,1,82.0500030517578,,,0,
6/26/2013,5/1/2017,1,81.9499969482422,,,0,
6/26/2013,6/1/2017,1,81.8499984741211,,,0,
6/26/2013,7/1/2017,1,81.7200012207031,,,0,
6/26/2013,8/1/2017,1,81.620002746582,,,0,
6/26/2013,9/1/2017,1,81.5299987792969,,,0,
6/26/2013,10/1/2017,1,81.4499969482422,,,0,
6/26/2013,11/1/2017,1,81.3899993896484,,,0,
6/26/2013,12/1/2017,1,81.3300018310547,81.4499969482422,80.5999984741211,368,
6/26/2013,1/1/2018,1,81.2200012207031,,,0,
6/26/2013,2/1/2018,1,81.1100006103516,,,0,
6/26/2013,3/1/2018,1,81.0100021362305,,,0,
6/26/2013,4/1/2018,1,80.9100036621094,,,0,
6/26/2013,5/1/2018,1,80.8199996948242,,,0,
6/26/2013,6/1/2018,1,80.7399978637695,,,0,
6/26/2013,7/1/2018,1,80.6600036621094,,,0,
6/26/2013,8/1/2018,1,80.5899963378906,,,0,
6/26/2013,9/1/2018,1,80.5199966430664,,,0,
6/26/2013,10/1/2018,1,80.4599990844727,,,0,
6/26/2013,11/1/2018,1,80.4000015258789,,,0,
6/26/2013,12/1/2018,1,80.3499984741211,80.4499969482422,79.7200012207031,152,
6/26/2013,6/1/2019,1,80.0299987792969,,,0,
6/26/2013,12/1/2019,1,79.7099990844727,79.7300033569336,79.1900024414062,6,
6/26/2013,6/1/2020,1,79.4400024414063,,,0,
6/26/2013,12/1/2020,1,79.1800003051758,79.1600036621094,78.9899978637695,0,
6/26/2013,6/1/2021,1,79.0599975585937,,,0,
6/26/2013,12/1/2021,1,78.9300003051758,,,0,
6/26/2013,7/1/2013,3,2.85430002212524,2.86710000038147,2.82290005683899,23413,
6/26/2013,8/1/2013,3,2.85509991645813,2.86770009994507,2.8238000869751,51019,
6/26/2013,9/1/2013,3,2.85969996452332,2.86999988555908,2.8283998966217,17996,
6/26/2013,10/1/2013,3,2.86380004882812,2.87199997901917,2.83439993858337,7085,
6/26/2013,11/1/2013,3,2.86680006980896,2.87339997291565,2.83750009536743,4360,
6/26/2013,12/1/2013,3,2.86899995803833,2.87479996681213,2.83929991722107,11566,
6/26/2013,1/1/2014,3,2.87310004234314,2.87660002708435,2.84689998626709,1430,
6/26/2013,2/1/2014,3,2.87220001220703,2.87509989738464,2.84489989280701,636,
6/26/2013,3/1/2014,3,2.86319994926453,2.86360001564026,2.83610010147095,239,
6/26/2013,4/1/2014,3,2.84899997711182,2.85549998283386,2.83030009269714,159,
6/26/2013,5/1/2014,3,2.83599996566772,2.84340000152588,2.83800005912781,284,
6/26/2013,6/1/2014,3,2.82439994812012,2.83039999008179,2.79900002479553,1179,
6/26/2013,7/1/2014,3,2.81879997253418,2.81539988517761,2.79749989509583,205,
6/26/2013,8/1/2014,3,2.81410002708435,2.81159996986389,2.79130005836487,33,
6/26/2013,9/1/2014,3,2.81030011177063,2.80780005455017,2.78819990158081,80,
6/26/2013,10/1/2014,3,2.8060998916626,,,1,
6/26/2013,11/1/2014,3,2.80089998245239,,,4,
6/26/2013,12/1/2014,3,2.79460000991821,2.79259991645813,2.7739999294281,266,
6/26/2013,1/1/2015,3,2.791100025177,,,0,
6/26/2013,2/1/2015,3,2.78710007667541,,,0,
6/26/2013,3/1/2015,3,2.78159999847412,,,0,
6/26/2013,4/1/2015,3,2.76760005950928,,,0,
6/26/2013,5/1/2015,3,2.75359988212585,,,0,
6/26/2013,6/1/2015,3,2.73959994316101,,,0,
6/26/2013,7/1/2015,3,2.73510003089905,,,0,
6/26/2013,8/1/2015,3,2.73160004615784,,,0,
6/26/2013,9/1/2015,3,2.72810006141663,,,0,
6/26/2013,10/1/2015,3,2.72410011291504,,,0,
6/26/2013,11/1/2015,3,2.7195999622345,,,0,
6/26/2013,12/1/2015,3,2.71460008621216,2.70000004768372,2.70000004768372,1,
6/26/2013,1/1/2016,3,2.71580004692078,,,0,
6/26/2013,2/1/2016,3,2.70970010757446,,,0,
6/26/2013,3/1/2016,3,2.70020008087158,,,0,
6/26/2013,4/1/2016,3,2.68619990348816,,,0,
6/26/2013,5/1/2016,3,2.67919993400574,,,0,
6/26/2013,6/1/2016,3,2.6761999130249,,,0,
6/26/2013,7/1/2016,3,2.67519998550415,,,0,
6/26/2013,8/1/2016,3,2.67319989204407,,,0,
6/26/2013,9/1/2016,3,2.67219996452332,,,0,
6/26/2013,10/1/2016,3,2.67120003700256,,,0,
6/26/2013,11/1/2016,3,2.67070007324219,,,0,
6/26/2013,12/1/2016,3,2.66919994354248,,,0,
6/26/2013,1/1/2017,3,2.66770005226135,,,0,
6/26/2013,7/1/2013,4,2.73060011863708,2.73699998855591,2.68700003623962,31899,
6/26/2013,8/1/2013,4,2.71779990196228,2.72469997406006,2.67639994621277,54195,
6/26/2013,9/1/2013,4,2.7014000415802,2.70830011367798,2.66210007667541,26844,
6/26/2013,10/1/2013,4,2.58459997177124,2.58940005302429,2.54710006713867,15253,
6/26/2013,11/1/2013,4,2.55809998512268,2.56229996681213,2.52220010757446,8559,
6/26/2013,12/1/2013,4,2.54169988632202,2.54559993743896,2.50539994239807,7887,
6/26/2013,1/1/2014,4,2.53710007667541,2.5385000705719,2.50149989128113,1689,
6/26/2013,2/1/2014,4,2.54250001907349,2.54209995269775,2.52699995040894,546,
6/26/2013,3/1/2014,4,2.55570006370544,2.55509996414185,2.5436999797821,697,
6/26/2013,4/1/2014,4,2.71670007705688,2.71589994430542,2.68600010871887,714,
6/26/2013,5/1/2014,4,2.70779991149902,,,0,
6/26/2013,6/1/2014,4,2.68729996681213,2.6849000453949,2.6603000164032,0,
6/26/2013,7/1/2014,4,2.66280007362366,2.65949988365173,2.63870000839233,0,
6/26/2013,8/1/2014,4,2.62980008125305,2.62599992752075,2.60780000686645,0,
6/26/2013,9/1/2014,4,2.5903000831604,,,0,
6/26/2013,10/1/2014,4,2.45230007171631,,,0,
6/26/2013,11/1/2014,4,2.42129993438721,,,0,
6/26/2013,12/1/2014,4,2.40129995346069,,,0,
6/26/2013,1/1/2015,4,2.40590000152588,,,0,
6/26/2013,2/1/2015,4,2.41729998588562,,,0,
6/26/2013,3/1/2015,4,2.43129992485046,,,0,
6/26/2013,4/1/2015,4,2.56130003929138,,,0,
6/26/2013,5/1/2015,4,2.56380009651184,,,0,
6/26/2013,6/1/2015,4,2.54879999160767,,,0,
6/26/2013,7/1/2015,4,2.53080010414124,,,0,
6/26/2013,8/1/2015,4,2.51180005073547,,,0,
6/26/2013,9/1/2015,4,2.48880004882812,,,0,
6/26/2013,10/1/2015,4,2.36879992485046,,,0,
6/26/2013,11/1/2015,4,2.33879995346069,,,0,
6/26/2013,12/1/2015,4,2.31879997253418,,,0,
6/26/2013,1/1/2016,4,2.31879997253418,,,0,
6/26/2013,2/1/2016,4,2.32080006599426,,,0,
6/26/2013,3/1/2016,4,2.3257999420166,,,0,
6/26/2013,4/1/2016,4,2.42580008506775,,,0,
6/26/2013,5/1/2016,4,2.42580008506775,,,0,
6/26/2013,6/1/2016,4,2.41580009460449,,,0,
6/27/2013,8/1/2013,1,97.0500030517578,97.4100036621094,95.3499984741211,269325,
6/27/2013,9/1/2013,1,96.8899993896484,97.25,95.2600021362305,98032,
6/27/2013,10/1/2013,1,96.3099975585937,96.6800003051758,94.8499984741211,46852,
6/27/2013,11/1/2013,1,95.6100006103516,95.9300003051758,94.1399993896484,18745,
6/27/2013,12/1/2013,1,94.879997253418,95.1900024414062,93.379997253418,60393,
6/27/2013,1/1/2014,1,94.1500015258789,94.3600006103516,92.6800003051758,7634,
6/27/2013,2/1/2014,1,93.4400024414063,93.6500015258789,91.9800033569336,3002,
6/27/2013,3/1/2014,1,92.7799987792969,92.9300003051758,91.3399963378906,6775,
6/27/2013,4/1/2014,1,92.1699981689453,92.2799987792969,90.7600021362305,1961,
6/27/2013,5/1/2014,1,91.6900024414062,91,90.9599990844727,3667,
6/27/2013,6/1/2014,1,91.2799987792969,91.4800033569336,89.9599990844727,19377,
6/27/2013,7/1/2014,1,90.8199996948242,90.5800018310547,90.5800018310547,2736,
6/27/2013,8/1/2014,1,90.3600006103516,90.4000015258789,89.3099975585938,713,
6/27/2013,9/1/2014,1,89.9199981689453,90,90,1862,
6/27/2013,10/1/2014,1,89.5299987792969,89.0800018310547,,764,
6/27/2013,11/1/2014,1,89.1699981689453,88.7300033569336,,345,
6/27/2013,12/1/2014,1,88.8600006103516,89.1100006103516,87.7399978637695,25036,
6/27/2013,1/1/2015,1,88.4100036621094,87.9800033569336,,105,
6/27/2013,2/1/2015,1,87.9800033569336,87.5599975585937,,19,
6/27/2013,3/1/2015,1,87.5800018310547,87.129997253418,,162,
6/27/2013,4/1/2015,1,87.2099990844727,86.7300033569336,,0,
6/27/2013,5/1/2015,1,86.879997253418,,,150,
6/27/2013,6/1/2015,1,86.5800018310547,86.8199996948242,85.879997253418,1761,
6/27/2013,7/1/2015,1,86.25,,,0,
6/27/2013,8/1/2015,1,85.9499969482422,,,200,
6/27/2013,9/1/2015,1,85.6900024414063,,,600,
6/27/2013,10/1/2015,1,85.4499969482422,,,200,
6/27/2013,11/1/2015,1,85.2399978637695,,,0,
6/27/2013,12/1/2015,1,85.0699996948242,85.3499984741211,84.3000030517578,6117,
6/27/2013,1/1/2016,1,84.8099975585938,,,0,
6/27/2013,2/1/2016,1,84.5500030517578,,,0,
6/27/2013,3/1/2016,1,84.3000030517578,,,0,
6/27/2013,4/1/2016,1,84.0599975585937,,,0,
6/27/2013,5/1/2016,1,83.8399963378906,,,0,
6/27/2013,6/1/2016,1,83.629997253418,83.75,83.5,49,
6/27/2013,7/1/2016,1,83.3899993896484,,,0,
6/27/2013,8/1/2016,1,83.1800003051758,,,0,
6/27/2013,9/1/2016,1,83,,,0,
6/27/2013,10/1/2016,1,82.8499984741211,,,0,
6/27/2013,11/1/2016,1,82.7300033569336,,,0,
6/27/2013,12/1/2016,1,82.6500015258789,83.0299987792969,81.8499984741211,1135,
6/27/2013,1/1/2017,1,82.4800033569336,,,0,
6/27/2013,2/1/2017,1,82.3300018310547,,,0,
6/27/2013,3/1/2017,1,82.1900024414063,,,0,
6/27/2013,4/1/2017,1,82.0599975585938,,,0,
6/27/2013,5/1/2017,1,81.9400024414063,,,0,
6/27/2013,6/1/2017,1,81.8300018310547,,,0,
6/27/2013,7/1/2017,1,81.6800003051758,,,0,
6/27/2013,8/1/2017,1,81.5599975585937,,,0,
6/27/2013,9/1/2017,1,81.4599990844727,,,0,
6/27/2013,10/1/2017,1,81.370002746582,,,0,
6/27/2013,11/1/2017,1,81.2900009155274,,,0,
6/27/2013,12/1/2017,1,81.2200012207031,81.6399993896484,80.620002746582,224,
6/27/2013,1/1/2018,1,81.0999984741211,,,0,
6/27/2013,2/1/2018,1,80.9800033569336,,,0,
6/27/2013,3/1/2018,1,80.870002746582,,,0,
6/27/2013,4/1/2018,1,80.7600021362305,,,0,
6/27/2013,5/1/2018,1,80.6600036621094,,,0,
6/27/2013,6/1/2018,1,80.5699996948242,,,0,
6/27/2013,7/1/2018,1,80.4800033569336,,,0,
6/27/2013,8/1/2018,1,80.4000015258789,,,0,
6/27/2013,9/1/2018,1,80.3199996948242,,,0,
6/27/2013,10/1/2018,1,80.2399978637695,,,0,
6/27/2013,11/1/2018,1,80.1699981689453,,,0,
6/27/2013,12/1/2018,1,80.1100006103516,80.5699996948242,79.3000030517578,31,
6/27/2013,6/1/2019,1,79.7799987792969,,,0,
6/27/2013,12/1/2019,1,79.4499969482422,79.8099975585938,79,10,
6/27/2013,6/1/2020,1,79.1800003051758,,,0,
6/27/2013,12/1/2020,1,78.9199981689453,,79.0100021362305,0,
6/27/2013,6/1/2021,1,78.8000030517578,,,0,
6/27/2013,12/1/2021,1,78.6699981689453,,,0,
6/27/2013,7/1/2013,3,2.88940000534058,2.90729999542236,2.85610008239746,21071,
6/27/2013,8/1/2013,3,2.88800001144409,2.90739989280701,2.85579991340637,48949,
6/27/2013,9/1/2013,3,2.89109992980957,2.9103000164032,2.86249995231628,14912,
6/27/2013,10/1/2013,3,2.89420008659363,2.91219997406006,2.86879992485046,8707,
6/27/2013,11/1/2013,3,2.89619994163513,2.91339993476868,2.87089991569519,5507,
6/27/2013,12/1/2013,3,2.89770007133484,2.91409993171692,2.8717999458313,9615,
6/27/2013,1/1/2014,3,2.90129995346069,2.91380000114441,2.87969994544983,2297,
6/27/2013,2/1/2014,3,2.90019989013672,2.90630006790161,2.88689994812012,1175,
6/27/2013,3/1/2014,3,2.89070010185242,2.89630007743835,2.87569999694824,206,
6/27/2013,4/1/2014,3,2.8756000995636,2.88170003890991,2.85999989509583,176,
6/27/2013,5/1/2014,3,2.86190009117126,2.8675000667572,2.86400008201599,161,
6/27/2013,6/1/2014,3,2.84999990463257,2.86010003089905,2.84100008010864,1413,
6/27/2013,7/1/2014,3,2.84400010108948,2.85139989852905,2.84999990463257,158,
6/27/2013,8/1/2014,3,2.83879995346069,2.84470009803772,,78,
6/27/2013,9/1/2014,3,2.83500003814697,2.84039998054504,,10,
6/27/2013,10/1/2014,3,2.83089995384216,,,2,
6/27/2013,11/1/2014,3,2.8257999420166,,,0,
6/27/2013,12/1/2014,3,2.81960010528564,2.80259990692139,,584,
6/27/2013,1/1/2015,3,2.81609988212585,,,0,
6/27/2013,2/1/2015,3,2.81209993362427,,,0,
6/27/2013,3/1/2015,3,2.80660009384155,,,0,
6/27/2013,4/1/2015,3,2.79259991645813,,,0,
6/27/2013,5/1/2015,3,2.77859997749329,,,0,
6/27/2013,6/1/2015,3,2.76460003852844,,,0,
6/27/2013,7/1/2015,3,2.7600998878479,,,0,
6/27/2013,8/1/2015,3,2.75659990310669,,,0,
6/27/2013,9/1/2015,3,2.75309991836548,,,0,
6/27/2013,10/1/2015,3,2.74909996986389,,,0,
6/27/2013,11/1/2015,3,2.74460005760193,,,0,
6/27/2013,12/1/2015,3,2.73959994316101,,,0,
6/27/2013,1/1/2016,3,2.74079990386963,,,0,
6/27/2013,2/1/2016,3,2.73469996452332,,,0,
6/27/2013,3/1/2016,3,2.72519993782043,,,0,
6/27/2013,4/1/2016,3,2.71119999885559,,,0,
6/27/2013,5/1/2016,3,2.70420002937317,,,0,
6/27/2013,6/1/2016,3,2.70120000839233,,,0,
6/27/2013,7/1/2016,3,2.70020008087158,,,0,
6/27/2013,8/1/2016,3,2.6981999874115,,,0,
6/27/2013,9/1/2016,3,2.69720005989075,,,0,
6/27/2013,10/1/2016,3,2.69619989395142,,,0,
6/27/2013,11/1/2016,3,2.69569993019104,,,0,
6/27/2013,12/1/2016,3,2.69420003890991,,,0,
6/27/2013,1/1/2017,3,2.6926999092102,,,0,
6/27/2013,7/1/2013,4,2.74259996414185,2.75289988517761,2.72059988975525,34040,
6/27/2013,8/1/2013,4,2.72810006141663,2.73889994621277,2.70779991149902,54887,
6/27/2013,9/1/2013,4,2.71239995956421,2.7221999168396,2.6923999786377,19927,
6/27/2013,10/1/2013,4,2.59969997406006,2.60940003395081,2.5789999961853,12339,
6/27/2013,11/1/2013,4,2.57500004768372,2.58369994163513,2.55570006370544,8379,
6/27/2013,12/1/2013,4,2.56040000915527,2.56949996948242,2.53800010681152,7411,
6/27/2013,1/1/2014,4,2.55640006065369,2.56399989128113,2.54150009155273,2320,
6/27/2013,2/1/2014,4,2.56089997291565,2.56900000572205,2.54819989204407,948,
6/27/2013,3/1/2014,4,2.57349991798401,2.57459998130798,2.55480003356934,872,
6/27/2013,4/1/2014,4,2.73499989509583,2.74149990081787,2.71620011329651,413,
6/27/2013,5/1/2014,4,2.72650003433228,2.72930002212524,2.71099996566772,166,
6/27/2013,6/1/2014,4,2.70650005340576,2.70980000495911,2.70350003242493,99,
6/27/2013,7/1/2014,4,2.68549990653992,2.69840002059937,2.68589997291565,24,
6/27/2013,8/1/2014,4,2.65549993515015,2.65289998054504,,0,
6/27/2013,9/1/2014,4,2.61899995803833,,,100,
6/27/2013,10/1/2014,4,2.48449993133545,,,0,
6/27/2013,11/1/2014,4,2.45650005340576,,,0,
6/27/2013,12/1/2014,4,2.43950009346008,2.43400001525879,2.43400001525879,66,
6/27/2013,1/1/2015,4,2.44409990310669,,,0,
6/27/2013,2/1/2015,4,2.45549988746643,,,0,
6/27/2013,3/1/2015,4,2.46950006484985,,,0,
6/27/2013,4/1/2015,4,2.59949994087219,,,0,
6/27/2013,5/1/2015,4,2.60199999809265,,,0,
6/27/2013,6/1/2015,4,2.58699989318848,,,0,
6/27/2013,7/1/2015,4,2.56900000572205,,,0,
6/27/2013,8/1/2015,4,2.54999995231628,,,0,
6/27/2013,9/1/2015,4,2.52699995040894,,,0,
6/27/2013,10/1/2015,4,2.40700006484985,,,0,
6/27/2013,11/1/2015,4,2.37700009346008,,,0,
6/27/2013,12/1/2015,4,2.35700011253357,,,0,
6/27/2013,1/1/2016,4,2.35700011253357,,,0,
6/27/2013,2/1/2016,4,2.35899996757507,,,0,
6/27/2013,3/1/2016,4,2.36400008201599,,,0,
6/27/2013,4/1/2016,4,2.46399998664856,,,0,
6/27/2013,5/1/2016,4,2.46399998664856,,,0,
6/27/2013,6/1/2016,4,2.4539999961853,,,0,
6/28/2013,8/1/2013,1,96.5599975585937,97.8199996948242,96.3300018310547,247608,
6/28/2013,9/1/2013,1,96.4400024414062,97.629997253418,96.1800003051758,89190,
6/28/2013,10/1/2013,1,95.8099975585938,97,95.5500030517578,48007,
6/28/2013,11/1/2013,1,95.0999984741211,96.1800003051758,94.8300018310547,20298,
6/28/2013,12/1/2013,1,94.379997253418,95.4499969482422,94.1600036621094,69066,
6/28/2013,1/1/2014,1,93.6399993896484,94.620002746582,93.379997253418,8497,
6/28/2013,2/1/2014,1,92.9300003051758,93.9300003051758,92.8199996948242,3477,
6/28/2013,3/1/2014,1,92.2699966430664,93.0500030517578,92.1600036621094,7292,
6/28/2013,4/1/2014,1,91.6500015258789,92.6100006103516,91.5500030517578,2279,
6/28/2013,5/1/2014,1,91.1699981689453,91.9700012207031,91.1500015258789,3081,
6/28/2013,6/1/2014,1,90.7399978637695,91.7200012207031,90.5299987792969,22163,
6/28/2013,7/1/2014,1,90.2600021362305,91.0599975585938,90.8000030517578,2363,
6/28/2013,8/1/2014,1,89.7799987792969,90.4499969482422,89.9100036621094,1139,
6/28/2013,9/1/2014,1,89.3199996948242,,89.879997253418,1172,
6/28/2013,10/1/2014,1,88.9100036621094,,89.4400024414063,275,
6/28/2013,11/1/2014,1,88.5400009155273,,89.0500030517578,311,
6/28/2013,12/1/2014,1,88.2200012207031,89.1800003051758,88.0199966430664,25815,
6/28/2013,1/1/2015,1,87.7600021362305,,88.2600021362305,61,
6/28/2013,2/1/2015,1,87.3399963378906,,87.8399963378906,4,
6/28/2013,3/1/2015,1,86.9499969482422,,87.4400024414063,935,
6/28/2013,4/1/2015,1,86.5999984741211,,87.0699996948242,0,
6/28/2013,5/1/2015,1,86.2799987792969,,,0,
6/28/2013,6/1/2015,1,85.9899978637695,86.6399993896484,85.9700012207031,3529,
6/28/2013,7/1/2015,1,85.6699981689453,,,0,
6/28/2013,8/1/2015,1,85.379997253418,,,0,
6/28/2013,9/1/2015,1,85.129997253418,,,4,
6/28/2013,10/1/2015,1,84.9000015258789,,,0,
6/28/2013,11/1/2015,1,84.6999969482422,,,0,
6/28/2013,12/1/2015,1,84.5400009155273,85.1100006103516,84.3899993896484,7794,
6/28/2013,1/1/2016,1,84.2799987792969,,,0,
6/28/2013,2/1/2016,1,84.0199966430664,,,0,
6/28/2013,3/1/2016,1,83.7699966430664,,,0,
6/28/2013,4/1/2016,1,83.5299987792969,,,0,
6/28/2013,5/1/2016,1,83.3099975585938,,,0,
6/28/2013,6/1/2016,1,83.0999984741211,,,27,
6/28/2013,7/1/2016,1,82.8600006103516,,,0,
6/28/2013,8/1/2016,1,82.6500015258789,,,0,
6/28/2013,9/1/2016,1,82.4700012207031,,,0,
6/28/2013,10/1/2016,1,82.3199996948242,,,0,
6/28/2013,11/1/2016,1,82.1999969482422,,,0,
6/28/2013,12/1/2016,1,82.1100006103516,82.6500015258789,81.879997253418,1356,
6/28/2013,1/1/2017,1,81.9400024414063,,,0,
6/28/2013,2/1/2017,1,81.7799987792969,,,0,
6/28/2013,3/1/2017,1,81.629997253418,,,0,
6/28/2013,4/1/2017,1,81.4899978637695,,,0,
6/28/2013,5/1/2017,1,81.3600006103516,,,0,
6/28/2013,6/1/2017,1,81.2399978637695,,,0,
6/28/2013,7/1/2017,1,81.0800018310547,,,0,
6/28/2013,8/1/2017,1,80.9499969482422,,,0,
6/28/2013,9/1/2017,1,80.8399963378906,,,0,
6/28/2013,10/1/2017,1,80.7399978637695,,,0,
6/28/2013,11/1/2017,1,80.6600036621094,,,0,
6/28/2013,12/1/2017,1,80.5899963378906,81.120002746582,80.3000030517578,177,
6/28/2013,1/1/2018,1,80.4599990844727,,,0,
6/28/2013,2/1/2018,1,80.3399963378906,,,0,
6/28/2013,3/1/2018,1,80.2300033569336,,,0,
6/28/2013,4/1/2018,1,80.120002746582,,,0,
6/28/2013,5/1/2018,1,80.0199966430664,,,0,
6/28/2013,6/1/2018,1,79.9300003051758,,,0,
6/28/2013,7/1/2018,1,79.8399963378906,,,0,
6/28/2013,8/1/2018,1,79.7600021362305,,,0,
6/28/2013,9/1/2018,1,79.6800003051758,,,0,
6/28/2013,10/1/2018,1,79.5999984741211,,,0,
6/28/2013,11/1/2018,1,79.5299987792969,,,0,
6/28/2013,12/1/2018,1,79.4599990844727,79.8499984741211,79.2099990844727,34,
6/28/2013,6/1/2019,1,79.0999984741211,,,0,
6/28/2013,12/1/2019,1,78.75,79.1999969482422,78.5,10,
6/28/2013,6/1/2020,1,78.4800033569336,,,0,
6/28/2013,12/1/2020,1,78.2200012207031,,78.3399963378906,0,
6/28/2013,6/1/2021,1,78.0999984741211,,,0,
6/28/2013,12/1/2021,1,77.9700012207031,,,0,
6/28/2013,7/1/2013,3,2.87980008125305,2.90799999237061,2.85689997673035,7680,
6/28/2013,8/1/2013,3,2.85879993438721,2.90619993209839,2.85400009155273,59808,
6/28/2013,9/1/2013,3,2.86330008506775,2.90849995613098,2.85780000686646,20308,
6/28/2013,10/1/2013,3,2.86710000038147,2.91009998321533,2.86120009422302,12367,
6/28/2013,11/1/2013,3,2.8691999912262,2.91109991073608,2.86450004577637,7132,
6/28/2013,12/1/2013,3,2.87069988250732,2.91249990463257,2.86669993400574,15014,
6/28/2013,1/1/2014,3,2.8743999004364,2.91330003738403,2.8701000213623,2304,
6/28/2013,2/1/2014,3,2.87369990348816,2.90610003471375,2.86999988555908,713,
6/28/2013,3/1/2014,3,2.8649001121521,2.89499998092651,2.86450004577637,448,
6/28/2013,4/1/2014,3,2.85050010681152,2.88030004501343,2.86660003662109,398,
6/28/2013,5/1/2014,3,2.83750009536743,2.86240005493164,2.83699989318848,247,
6/28/2013,6/1/2014,3,2.8264000415802,2.85339999198914,2.83139991760254,1315,
6/28/2013,7/1/2014,3,2.82030010223389,2.85269999504089,2.82690000534058,124,
6/28/2013,8/1/2014,3,2.81529998779297,2.84389996528625,2.82089996337891,13,
6/28/2013,9/1/2014,3,2.81150007247925,2.83529996871948,2.81760001182556,0,
6/28/2013,10/1/2014,3,2.80739998817444,,,0,
6/28/2013,11/1/2014,3,2.80229997634888,,,0,
6/28/2013,12/1/2014,3,2.79620003700256,2.82299995422363,2.8199999332428,151,
6/28/2013,1/1/2015,3,2.79270005226135,,,0,
6/28/2013,2/1/2015,3,2.78870010375977,,,0,
6/28/2013,3/1/2015,3,2.78320002555847,,,0,
6/28/2013,4/1/2015,3,2.76920008659363,,,0,
6/28/2013,5/1/2015,3,2.7551999092102,,,0,
6/28/2013,6/1/2015,3,2.74119997024536,,,0,
6/28/2013,7/1/2015,3,2.7367000579834,,,0,
6/28/2013,8/1/2015,3,2.73320007324219,,,0,
6/28/2013,9/1/2015,3,2.72970008850098,,,0,
6/28/2013,10/1/2015,3,2.72569990158081,,,0,
6/28/2013,11/1/2015,3,2.72119998931885,,,0,
6/28/2013,12/1/2015,3,2.71620011329651,,,75,
6/28/2013,1/1/2016,3,2.71740007400513,,,0,
6/28/2013,2/1/2016,3,2.71129989624023,,,0,
6/28/2013,3/1/2016,3,2.70180010795593,,,0,
6/28/2013,4/1/2016,3,2.68779993057251,,,0,
6/28/2013,5/1/2016,3,2.68079996109009,,,0,
6/28/2013,6/1/2016,3,2.67779994010925,,,0,
6/28/2013,7/1/2016,3,2.6768000125885,,,0,
6/28/2013,8/1/2016,3,2.67479991912842,,,0,
6/28/2013,9/1/2016,3,2.67379999160767,,,0,
6/28/2013,10/1/2016,3,2.67280006408691,,,0,
6/28/2013,11/1/2016,3,2.67230010032654,,,0,
6/28/2013,12/1/2016,3,2.67079997062683,,,0,
6/28/2013,1/1/2017,3,2.6693000793457,,,0,
6/28/2013,7/1/2013,4,2.75200009346008,2.76430010795593,2.7260000705719,12219,
6/28/2013,8/1/2013,4,2.71560001373291,2.7525999546051,2.71059989929199,47420,
6/28/2013,9/1/2013,4,2.6988000869751,2.73449993133545,2.69519996643066,19480,
6/28/2013,10/1/2013,4,2.58349990844727,2.61879992485046,2.5813000202179,12774,
6/28/2013,11/1/2013,4,2.55850005149841,2.59159994125366,2.55539989471436,7945,
6/28/2013,12/1/2013,4,2.54290008544922,2.57690000534058,2.53999996185303,5753,
6/28/2013,1/1/2014,4,2.53839993476868,2.57069993019104,2.53740000724792,1955,
6/28/2013,2/1/2014,4,2.54239988327026,2.57220005989075,2.54559993743896,579,
6/28/2013,3/1/2014,4,2.55419993400574,2.57599997520447,2.57299995422363,297,
6/28/2013,4/1/2014,4,2.71519994735718,2.73740005493164,2.71479988098145,51,
6/28/2013,5/1/2014,4,2.707200050354,2.74049997329712,2.707200050354,35,
6/28/2013,6/1/2014,4,2.6875,2.71399998664856,2.6900999546051,345,
6/28/2013,7/1/2014,4,2.66650009155273,2.6900999546051,2.6716001033783,0,
6/28/2013,8/1/2014,4,2.63649988174438,2.65669989585876,2.64479994773865,0,
6/28/2013,9/1/2014,4,2.59999990463257,,,5,
6/28/2013,10/1/2014,4,2.46499991416931,,,5,
6/28/2013,11/1/2014,4,2.43700003623962,,,0,
6/28/2013,12/1/2014,4,2.42000007629395,,,50,
6/28/2013,1/1/2015,4,2.42459988594055,,,0,
6/28/2013,2/1/2015,4,2.43600010871887,,,0,
6/28/2013,3/1/2015,4,2.45000004768372,,,0,
6/28/2013,4/1/2015,4,2.57999992370605,,,0,
6/28/2013,5/1/2015,4,2.58249998092651,,,0,
6/28/2013,6/1/2015,4,2.56750011444092,,,0,
6/28/2013,7/1/2015,4,2.54949998855591,,,0,
6/28/2013,8/1/2015,4,2.53049993515015,,,0,
6/28/2013,9/1/2015,4,2.5074999332428,,,0,
6/28/2013,10/1/2015,4,2.38750004768372,,,0,
6/28/2013,11/1/2015,4,2.35750007629395,,,0,
6/28/2013,12/1/2015,4,2.33750009536743,,,0,
6/28/2013,1/1/2016,4,2.33750009536743,,,0,
6/28/2013,2/1/2016,4,2.33949995040894,,,0,
6/28/2013,3/1/2016,4,2.34450006484985,,,0,
6/28/2013,4/1/2016,4,2.44449996948242,,,0,
6/28/2013,5/1/2016,4,2.44449996948242,,,0,
6/28/2013,6/1/2016,4,2.43449997901916,,,0,
7/1/2013,8/1/2013,1,97.9899978637695,98.2799987792969,96.0699996948242,226251,
7/1/2013,9/1/2013,1,97.879997253418,98.0999984741211,95.9800033569336,127752,
7/1/2013,10/1/2013,1,97.0199966430664,97.379997253418,95.3600006103516,86240,
7/1/2013,11/1/2013,1,96.2300033569336,96.5699996948242,94.6699981689453,43406,
7/1/2013,12/1/2013,1,95.4599990844727,95.8000030517578,93.9400024414062,94751,
7/1/2013,1/1/2014,1,94.6800003051758,95,93.2799987792969,18138,
7/1/2013,2/1/2014,1,93.9100036621094,94.1999969482422,92.5199966430664,6764,
7/1/2013,3/1/2014,1,93.2200012207031,93.4499969482422,91.879997253418,9637,
7/1/2013,4/1/2014,1,92.5699996948242,92.8099975585937,91.2600021362305,3674,
7/1/2013,5/1/2014,1,92.0500030517578,92.2799987792969,91.8399963378906,2658,
7/1/2013,6/1/2014,1,91.5999984741211,91.9300003051758,90.4000015258789,15971,
7/1/2013,7/1/2014,1,91.0899963378906,90.9000015258789,90.4100036621094,955,
7/1/2013,8/1/2014,1,90.5699996948242,90.9499969482422,90.9499969482422,1007,
7/1/2013,9/1/2014,1,90.0699996948242,89.8399963378906,,2282,
7/1/2013,10/1/2014,1,89.620002746582,89.4400024414063,,465,
7/1/2013,11/1/2014,1,89.2099990844727,89.0699996948242,,277,
7/1/2013,12/1/2014,1,88.8600006103516,89.1500015258789,87.9000015258789,25646,
7/1/2013,1/1/2015,1,88.370002746582,,,88,
7/1/2013,2/1/2015,1,87.9199981689453,,,5,
7/1/2013,3/1/2015,1,87.4899978637695,87.6999969482422,87.5899963378906,92,
7/1/2013,4/1/2015,1,87.0999984741211,,,50,
7/1/2013,5/1/2015,1,86.75,,,110,
7/1/2013,6/1/2015,1,86.4300003051758,86.2799987792969,85.879997253418,1781,
7/1/2013,7/1/2015,1,86.0800018310547,,,20,
7/1/2013,8/1/2015,1,85.7699966430664,,,0,
7/1/2013,9/1/2015,1,85.5,,,11,
7/1/2013,10/1/2015,1,85.25,,,11,
7/1/2013,11/1/2015,1,85.0299987792969,,,0,
7/1/2013,12/1/2015,1,84.8499984741211,85,84.2900009155273,8749,
7/1/2013,1/1/2016,1,84.5599975585938,,,0,
7/1/2013,2/1/2016,1,84.2699966430664,,,0,
7/1/2013,3/1/2016,1,83.9899978637695,,,0,
7/1/2013,4/1/2016,1,83.7200012207031,,,0,
7/1/2013,5/1/2016,1,83.4700012207031,,,0,
7/1/2013,6/1/2016,1,83.2300033569336,,,7,
7/1/2013,7/1/2016,1,82.9700012207031,,,0,
7/1/2013,8/1/2016,1,82.7399978637695,,,0,
7/1/2013,9/1/2016,1,82.5500030517578,,,0,
7/1/2013,10/1/2016,1,82.3899993896484,,,0,
7/1/2013,11/1/2016,1,82.2600021362305,,,0,
7/1/2013,12/1/2016,1,82.1500015258789,82.4499969482422,81.4700012207031,3693,
7/1/2013,1/1/2017,1,81.9499969482422,,,0,
7/1/2013,2/1/2017,1,81.7600021362305,,,0,
7/1/2013,3/1/2017,1,81.5800018310547,,,0,
7/1/2013,4/1/2017,1,81.4100036621094,,,0,
7/1/2013,5/1/2017,1,81.25,,,0,
7/1/2013,6/1/2017,1,81.0999984741211,,,0,
7/1/2013,7/1/2017,1,80.9100036621094,,,0,
7/1/2013,8/1/2017,1,80.75,,,0,
7/1/2013,9/1/2017,1,80.6100006103516,,,0,
7/1/2013,10/1/2017,1,80.4800033569336,,,0,
7/1/2013,11/1/2017,1,80.370002746582,,,0,
7/1/2013,12/1/2017,1,80.2699966430664,80.6999969482422,79.5800018310547,3469,
7/1/2013,1/1/2018,1,80.1100006103516,,,0,
7/1/2013,2/1/2018,1,79.9499969482422,,,0,
7/1/2013,3/1/2018,1,79.8000030517578,,,0,
7/1/2013,4/1/2018,1,79.6600036621094,,,0,
7/1/2013,5/1/2018,1,79.5299987792969,,,0,
7/1/2013,6/1/2018,1,79.4000015258789,,,0,
7/1/2013,7/1/2018,1,79.2799987792969,,,0,
7/1/2013,8/1/2018,1,79.1600036621094,,,0,
7/1/2013,9/1/2018,1,79.0500030517578,,,0,
7/1/2013,10/1/2018,1,78.9400024414063,,,0,
7/1/2013,11/1/2018,1,78.8300018310547,,,0,
7/1/2013,12/1/2018,1,78.7300033569336,79.3000030517578,78.0400009155273,580,
7/1/2013,6/1/2019,1,78.2099990844727,,,0,
7/1/2013,12/1/2019,1,77.6900024414063,78,77.0800018310547,2,
7/1/2013,6/1/2020,1,77.370002746582,,,0,
7/1/2013,12/1/2020,1,77.0500030517578,,76.8600006103516,0,
7/1/2013,6/1/2021,1,76.9300003051758,,,0,
7/1/2013,12/1/2021,1,76.8000030517578,,,0,
7/1/2013,8/1/2013,3,2.87360000610352,2.90190005302429,2.84999990463257,46826,
7/1/2013,9/1/2013,3,2.87899994850159,2.90529990196228,2.85450005531311,17794,
7/1/2013,10/1/2013,3,2.8831000328064,2.9077000617981,2.85879993438721,9831,
7/1/2013,11/1/2013,3,2.88619995117187,2.90919995307922,2.87369990348816,5913,
7/1/2013,12/1/2013,3,2.88879990577698,2.91039991378784,2.86209988594055,10588,
7/1/2013,1/1/2014,3,2.89359998703003,2.91199994087219,2.8675000667572,3186,
7/1/2013,2/1/2014,3,2.89409995079041,2.90499997138977,2.88639998435974,720,
7/1/2013,3/1/2014,3,2.8856999874115,2.8889000415802,2.87890005111694,613,
7/1/2013,4/1/2014,3,2.87069988250732,2.88779997825623,2.86879992485046,918,
7/1/2013,5/1/2014,3,2.8568000793457,,,402,
7/1/2013,6/1/2014,3,2.84509992599487,2.85820007324219,2.84419989585876,1297,
7/1/2013,7/1/2014,3,2.83859992027283,2.84910011291504,,50,
7/1/2013,8/1/2014,3,2.83340001106262,2.84340000152588,2.83750009536743,1,
7/1/2013,9/1/2014,3,2.82929992675781,2.83759999275208,,0,
7/1/2013,10/1/2014,3,2.82489991188049,,,0,
7/1/2013,11/1/2014,3,2.81949996948242,,,0,
7/1/2013,12/1/2014,3,2.8131000995636,,,259,
7/1/2013,1/1/2015,3,2.80960011482239,,,0,
7/1/2013,2/1/2015,3,2.80559992790222,,,0,
7/1/2013,3/1/2015,3,2.80010008811951,,,0,
7/1/2013,4/1/2015,3,2.78609991073608,,,0,
7/1/2013,5/1/2015,3,2.77209997177124,,,0,
7/1/2013,6/1/2015,3,2.7581000328064,,,0,
7/1/2013,7/1/2015,3,2.75359988212585,,,0,
7/1/2013,8/1/2015,3,2.75009989738464,,,0,
7/1/2013,9/1/2015,3,2.74659991264343,,,0,
7/1/2013,10/1/2015,3,2.74259996414185,,,0,
7/1/2013,11/1/2015,3,2.73810005187988,,,0,
7/1/2013,12/1/2015,3,2.73309993743896,,,0,
7/1/2013,1/1/2016,3,2.73429989814758,,,0,
7/1/2013,2/1/2016,3,2.72819995880127,,,0,
7/1/2013,3/1/2016,3,2.71869993209839,,,0,
7/1/2013,4/1/2016,3,2.70469999313354,,,0,
7/1/2013,5/1/2016,3,2.69770002365112,,,0,
7/1/2013,6/1/2016,3,2.69470000267029,,,0,
7/1/2013,7/1/2016,3,2.69370007514954,,,0,
7/1/2013,8/1/2016,3,2.69169998168945,,,0,
7/1/2013,9/1/2016,3,2.6907000541687,,,0,
7/1/2013,10/1/2016,3,2.68969988822937,,,0,
7/1/2013,11/1/2016,3,2.68919992446899,,,0,
7/1/2013,12/1/2016,3,2.68770003318787,,,0,
7/1/2013,1/1/2017,3,2.68619990348816,,,0,
7/1/2013,8/1/2013,4,2.73790001869202,2.75780010223389,2.70260000228882,39915,
7/1/2013,9/1/2013,4,2.71989989280701,2.73939990997314,2.68910002708435,20262,
7/1/2013,10/1/2013,4,2.60260009765625,2.62280011177063,2.57550001144409,9766,
7/1/2013,11/1/2013,4,2.57750010490417,2.59619998931885,2.55170011520386,5646,
7/1/2013,12/1/2013,4,2.5631000995636,2.57990002632141,2.53679990768433,4505,
7/1/2013,1/1/2014,4,2.55949997901916,2.57480001449585,2.54900002479553,1747,
7/1/2013,2/1/2014,4,2.56369996070862,2.56850004196167,2.56100010871887,421,
7/1/2013,3/1/2014,4,2.57529997825623,2.58590006828308,2.57200002670288,479,
7/1/2013,4/1/2014,4,2.7360999584198,2.73950004577637,2.73950004577637,205,
7/1/2013,5/1/2014,4,2.72830009460449,,,83,
7/1/2013,6/1/2014,4,2.70910000801086,2.71539998054504,,33,
7/1/2013,7/1/2014,4,2.6881000995636,2.69099998474121,,0,
7/1/2013,8/1/2014,4,2.6570999622345,2.6570999622345,,0,
7/1/2013,9/1/2014,4,2.6185998916626,,,0,
7/1/2013,10/1/2014,4,2.48160004615784,,,0,
7/1/2013,11/1/2014,4,2.45160007476807,,,0,
7/1/2013,12/1/2014,4,2.4326000213623,,,31,
7/1/2013,1/1/2015,4,2.43720006942749,,,0,
7/1/2013,2/1/2015,4,2.44860005378723,,,0,
7/1/2013,3/1/2015,4,2.46259999275208,,,0,
7/1/2013,4/1/2015,4,2.59260010719299,,,0,
7/1/2013,5/1/2015,4,2.59509992599487,,,0,
7/1/2013,6/1/2015,4,2.58010005950928,,,0,
7/1/2013,7/1/2015,4,2.56209993362427,,,0,
7/1/2013,8/1/2015,4,2.54310011863708,,,0,
7/1/2013,9/1/2015,4,2.52010011672974,,,0,
7/1/2013,10/1/2015,4,2.40009999275208,,,0,
7/1/2013,11/1/2015,4,2.3701000213623,,,0,
7/1/2013,12/1/2015,4,2.35010004043579,,,0,
7/1/2013,1/1/2016,4,2.35010004043579,,,0,
7/1/2013,2/1/2016,4,2.35209989547729,,,0,
7/1/2013,3/1/2016,4,2.35710000991821,,,0,
7/1/2013,4/1/2016,4,2.45709991455078,,,0,
7/1/2013,5/1/2016,4,2.45709991455078,,,0,
7/1/2013,6/1/2016,4,2.44709992408752,,,0,
7/1/2013,7/1/2016,4,2.43510007858276,,,0,
7/2/2013,8/1/2013,1,99.5999984741211,99.870002746582,97.7799987792969,282213,
7/2/2013,9/1/2013,1,99.4199981689453,99.6800003051758,97.6600036621094,197146,
7/2/2013,10/1/2013,1,98.379997253418,98.4899978637695,96.8099975585938,151257,
7/2/2013,11/1/2013,1,97.4100036621094,97.5,95.9899978637695,72775,
7/2/2013,12/1/2013,1,96.4800033569336,96.5400009155274,95.1999969482422,147409,
7/2/2013,1/1/2014,1,95.5500030517578,95.6100006103516,94.4300003051758,34341,
7/2/2013,2/1/2014,1,94.6900024414063,94.75,93.6600036621094,11728,
7/2/2013,3/1/2014,1,93.9400024414062,93.9000015258789,92.9700012207031,20624,
7/2/2013,4/1/2014,1,93.2600021362305,93.2900009155273,92.379997253418,5412,
7/2/2013,5/1/2014,1,92.7300033569336,92.8000030517578,92.0800018310547,7611,
7/2/2013,6/1/2014,1,92.2600021362305,92.2799987792969,91.370002746582,39239,
7/2/2013,7/1/2014,1,91.7399978637695,,,5352,
7/2/2013,8/1/2014,1,91.2099990844727,90.9599990844727,,1942,
7/2/2013,9/1/2014,1,90.6999969482422,90.2900009155274,90.0899963378906,2362,
7/2/2013,10/1/2014,1,90.2399978637695,89.7600021362305,,438,
7/2/2013,11/1/2014,1,89.8300018310547,89.3499984741211,,712,
7/2/2013,12/1/2014,1,89.4800033569336,89.5,88.620002746582,41737,
7/2/2013,1/1/2015,1,88.9899978637695,88.5100021362305,,721,
7/2/2013,2/1/2015,1,88.5299987792969,88.0500030517578,,257,
7/2/2013,3/1/2015,1,88.0800018310547,87.5800018310547,,49,
7/2/2013,4/1/2015,1,87.6699981689453,87.1399993896484,,22,
7/2/2013,5/1/2015,1,87.3099975585938,,,2,
7/2/2013,6/1/2015,1,86.9800033569336,86.6699981689453,86.3199996948242,1735,
7/2/2013,7/1/2015,1,86.6100006103516,,,11,
7/2/2013,8/1/2015,1,86.2799987792969,,,11,
7/2/2013,9/1/2015,1,85.9899978637695,,,1,
7/2/2013,10/1/2015,1,85.7200012207031,,,2,
7/2/2013,11/1/2015,1,85.4800033569336,,,0,
7/2/2013,12/1/2015,1,85.2900009155274,85.3199996948242,84.6600036621094,10278,
7/2/2013,1/1/2016,1,84.9899978637695,,,0,
7/2/2013,2/1/2016,1,84.6999969482422,,,0,
7/2/2013,3/1/2016,1,84.4100036621094,,,0,
7/2/2013,4/1/2016,1,84.1399993896484,,,0,
7/2/2013,5/1/2016,1,83.879997253418,,,0,
7/2/2013,6/1/2016,1,83.629997253418,,,166,
7/2/2013,7/1/2016,1,83.3600006103516,,,0,
7/2/2013,8/1/2016,1,83.129997253418,,,0,
7/2/2013,9/1/2016,1,82.9300003051758,,,0,
7/2/2013,10/1/2016,1,82.7600021362305,,,0,
7/2/2013,11/1/2016,1,82.620002746582,,,0,
7/2/2013,12/1/2016,1,82.5100021362305,82.5599975585937,81.870002746582,1437,
7/2/2013,1/1/2017,1,82.3099975585938,,,0,
7/2/2013,2/1/2017,1,82.129997253418,,,0,
7/2/2013,3/1/2017,1,81.9499969482422,,,0,
7/2/2013,4/1/2017,1,81.7900009155273,,,0,
7/2/2013,5/1/2017,1,81.6399993896484,,,0,
7/2/2013,6/1/2017,1,81.4899978637695,,,0,
7/2/2013,7/1/2017,1,81.3000030517578,,,0,
7/2/2013,8/1/2017,1,81.1500015258789,,,0,
7/2/2013,9/1/2017,1,81.0100021362305,,,0,
7/2/2013,10/1/2017,1,80.8899993896484,,,0,
7/2/2013,11/1/2017,1,80.7799987792969,,,0,
7/2/2013,12/1/2017,1,80.6900024414063,80.629997253418,80.0199966430664,270,
7/2/2013,1/1/2018,1,80.5299987792969,,,0,
7/2/2013,2/1/2018,1,80.379997253418,,,0,
7/2/2013,3/1/2018,1,80.2399978637695,,,0,
7/2/2013,4/1/2018,1,80.1100006103516,,,0,
7/2/2013,5/1/2018,1,79.9800033569336,,,0,
7/2/2013,6/1/2018,1,79.8600006103516,,,0,
7/2/2013,7/1/2018,1,79.75,,,0,
7/2/2013,8/1/2018,1,79.6399993896484,,,0,
7/2/2013,9/1/2018,1,79.5299987792969,,,0,
7/2/2013,10/1/2018,1,79.4300003051758,,,0,
7/2/2013,11/1/2018,1,79.3300018310547,,,0,
7/2/2013,12/1/2018,1,79.2300033569336,79.1699981689453,78.5,416,
7/2/2013,6/1/2019,1,78.7099990844727,,,0,
7/2/2013,12/1/2019,1,78.1900024414063,78.0699996948242,77.4300003051758,289,
7/2/2013,6/1/2020,1,77.870002746582,,,0,
7/2/2013,12/1/2020,1,77.5500030517578,77.3199996948242,,0,
7/2/2013,6/1/2021,1,77.4300003051758,,,0,
7/2/2013,12/1/2021,1,77.3000030517578,,,0,
7/2/2013,8/1/2013,3,2.90140008926392,2.90879988670349,2.86879992485046,45424,
7/2/2013,9/1/2013,3,2.90569996833801,2.91310000419617,2.87599992752075,16351,
7/2/2013,10/1/2013,3,2.90989995002747,2.91619992256165,2.88359999656677,7918,
7/2/2013,11/1/2013,3,2.9135000705719,2.91750001907349,2.88470005989075,4473,
7/2/2013,12/1/2013,3,2.91659998893738,2.92199993133545,2.88709998130798,8821,
7/2/2013,1/1/2014,3,2.92120003700256,2.92239999771118,2.8996000289917,2826,
7/2/2013,2/1/2014,3,2.9216001033783,2.92009997367859,2.9028000831604,940,
7/2/2013,3/1/2014,3,2.91300010681152,2.91059994697571,2.89260005950928,796,
7/2/2013,4/1/2014,3,2.89689993858337,2.88700008392334,2.88689994812012,412,
7/2/2013,5/1/2014,3,2.88190007209778,2.8814001083374,2.8743999004364,245,
7/2/2013,6/1/2014,3,2.86890006065369,2.86619997024536,2.85459995269775,1047,
7/2/2013,7/1/2014,3,2.86190009117126,2.85669994354248,,23,
7/2/2013,8/1/2014,3,2.8561999797821,2.85700011253357,2.85700011253357,21,
7/2/2013,9/1/2014,3,2.85159993171692,2.84669995307922,,0,
7/2/2013,10/1/2014,3,2.84669995307922,,,0,
7/2/2013,11/1/2014,3,2.84080004692078,,,0,
7/2/2013,12/1/2014,3,2.833899974823,2.83010005950928,2.82610011100769,186,
7/2/2013,1/1/2015,3,2.82990002632141,,,0,
7/2/2013,2/1/2015,3,2.82590007781982,,,0,
7/2/2013,3/1/2015,3,2.82039999961853,,,0,
7/2/2013,4/1/2015,3,2.80640006065369,,,0,
7/2/2013,5/1/2015,3,2.79239988327026,,,0,
7/2/2013,6/1/2015,3,2.77839994430542,,,0,
7/2/2013,7/1/2015,3,2.77390003204346,,,0,
7/2/2013,8/1/2015,3,2.77040004730225,,,0,
7/2/2013,9/1/2015,3,2.76690006256104,,,0,
7/2/2013,10/1/2015,3,2.76290011405945,,,0,
7/2/2013,11/1/2015,3,2.75839996337891,,,0,
7/2/2013,12/1/2015,3,2.75340008735657,,,0,
7/2/2013,1/1/2016,3,2.75460004806519,,,0,
7/2/2013,2/1/2016,3,2.74850010871887,,,0,
7/2/2013,3/1/2016,3,2.73900008201599,,,0,
7/2/2013,4/1/2016,3,2.72499990463257,,,0,
7/2/2013,5/1/2016,3,2.71799993515015,,,0,
7/2/2013,6/1/2016,3,2.71499991416931,,,0,
7/2/2013,7/1/2016,3,2.71399998664856,,,0,
7/2/2013,8/1/2016,3,2.71199989318848,,,0,
7/2/2013,9/1/2016,3,2.71099996566772,,,0,
7/2/2013,10/1/2016,3,2.71000003814697,,,0,
7/2/2013,11/1/2016,3,2.7095000743866,,,0,
7/2/2013,12/1/2016,3,2.70799994468689,,,0,
7/2/2013,1/1/2017,3,2.70650005340576,,,0,
7/2/2013,8/1/2013,4,2.78329992294312,2.78940010070801,2.74130010604858,46692,
7/2/2013,9/1/2013,4,2.76340007781982,2.76679992675781,2.72250008583069,25116,
7/2/2013,10/1/2013,4,2.64369988441467,2.64619994163513,2.60800004005432,14484,
7/2/2013,11/1/2013,4,2.61669993400574,2.61789989471436,2.58550000190735,8854,
7/2/2013,12/1/2013,4,2.60019993782043,2.60080003738403,2.56929993629456,6217,
7/2/2013,1/1/2014,4,2.59540009498596,2.5922999382019,2.56640005111694,2996,
7/2/2013,2/1/2014,4,2.59949994087219,2.60080003738403,2.58500003814697,930,
7/2/2013,3/1/2014,4,2.61129999160767,2.60800004005432,2.59439992904663,1020,
7/2/2013,4/1/2014,4,2.76979994773865,2.75559997558594,2.75160002708435,570,
7/2/2013,5/1/2014,4,2.75979995727539,2.74609994888306,2.74460005760193,260,
7/2/2013,6/1/2014,4,2.73889994621277,2.73320007324219,2.7211000919342,166,
7/2/2013,7/1/2014,4,2.71720004081726,2.71079993247986,,36,
7/2/2013,8/1/2014,4,2.68569993972778,2.67880010604858,,0,
7/2/2013,9/1/2014,4,2.64720010757446,,,200,
7/2/2013,10/1/2014,4,2.51020002365112,,,0,
7/2/2013,11/1/2014,4,2.48020005226135,,,0,
7/2/2013,12/1/2014,4,2.46119999885559,,,0,
7/2/2013,1/1/2015,4,2.46580004692078,,,0,
7/2/2013,2/1/2015,4,2.47720003128052,,,0,
7/2/2013,3/1/2015,4,2.49119997024536,,,0,
7/2/2013,4/1/2015,4,2.62120008468628,,,0,
7/2/2013,5/1/2015,4,2.62369990348816,,,0,
7/2/2013,6/1/2015,4,2.60870003700256,,,0,
7/2/2013,7/1/2015,4,2.59069991111755,,,0,
7/2/2013,8/1/2015,4,2.57170009613037,,,0,
7/2/2013,9/1/2015,4,2.54870009422302,,,0,
7/2/2013,10/1/2015,4,2.42869997024536,,,0,
7/2/2013,11/1/2015,4,2.39869999885559,,,0,
7/2/2013,12/1/2015,4,2.37870001792908,,,0,
7/2/2013,1/1/2016,4,2.37870001792908,,,0,
7/2/2013,2/1/2016,4,2.38070011138916,,,0,
7/2/2013,3/1/2016,4,2.3856999874115,,,0,
7/2/2013,4/1/2016,4,2.48569989204407,,,0,
7/2/2013,5/1/2016,4,2.48569989204407,,,0,
7/2/2013,6/1/2016,4,2.47569990158081,,,0,
7/2/2013,7/1/2016,4,2.46370005607605,,,0,
7/3/2013,12/1/2017,1,81.0400009155273,81.3099975585937,79.9800033569336,688,
7/3/2013,1/1/2018,1,80.870002746582,,,0,
7/3/2013,2/1/2018,1,80.7200012207031,,,0,
7/3/2013,3/1/2018,1,80.5699996948242,,,0,
7/3/2013,4/1/2018,1,80.4300003051758,,,0,
7/3/2013,5/1/2018,1,80.3000030517578,,,0,
7/3/2013,6/1/2018,1,80.1800003051758,,,0,
7/3/2013,7/1/2018,1,80.0599975585937,,,0,
7/3/2013,8/1/2018,1,79.9400024414063,,,0,
7/3/2013,9/1/2018,1,79.8300018310547,,,0,
7/3/2013,10/1/2018,1,79.7200012207031,,,0,
7/3/2013,11/1/2018,1,79.6100006103516,,,0,
7/3/2013,12/1/2018,1,79.5100021362305,79.8899993896484,78.3600006103516,312,
7/3/2013,6/1/2019,1,78.9899978637695,,,0,
7/3/2013,12/1/2019,1,78.4700012207031,79,77.4800033569336,9,
7/3/2013,6/1/2020,1,78.1500015258789,,,0,
7/3/2013,12/1/2020,1,77.8300018310547,77.9700012207031,77.3399963378906,0,
7/3/2013,6/1/2021,1,77.7099990844727,,,0,
7/3/2013,12/1/2021,1,77.5800018310547,,,0,
7/3/2013,8/1/2013,3,2.95120000839233,2.96779990196228,2.90669989585876,51921,
7/3/2013,9/1/2013,3,2.95539999008179,2.97079992294312,2.91249990463257,17799,
7/3/2013,10/1/2013,3,2.95910000801086,2.9721999168396,2.91720008850098,13025,
7/3/2013,11/1/2013,3,2.96079993247986,2.97350001335144,2.92860007286072,7718,
7/3/2013,12/1/2013,3,2.96169996261597,2.97580003738403,2.92880010604858,16259,
7/3/2013,1/1/2014,3,2.96449995040894,2.97519993782043,2.94989991188049,3384,
7/3/2013,2/1/2014,3,2.96309995651245,2.97510004043579,2.95059990882874,1136,
7/3/2013,3/1/2014,3,2.95210003852844,2.96510004997253,2.93930006027222,1071,
7/3/2013,4/1/2014,3,2.93400001525879,2.94420003890991,2.92120003700256,657,
7/3/2013,5/1/2014,3,2.91689991950989,2.9268000125885,2.90440011024475,639,
7/3/2013,6/1/2014,3,2.9021999835968,2.90949988365173,2.89079999923706,2956,
7/3/2013,7/1/2014,3,2.89350008964539,2.89800000190735,2.88960003852844,141,
7/3/2013,8/1/2014,3,2.88660001754761,2.89389991760254,2.88759994506836,24,
7/3/2013,9/1/2014,3,2.88159990310669,2.88759994506836,2.87809991836548,4,
7/3/2013,10/1/2014,3,2.87610006332397,,,0,
7/3/2013,11/1/2014,3,2.86960005760193,,,0,
7/3/2013,12/1/2014,3,2.86260008811951,2.8610999584198,2.85339999198914,532,
7/3/2013,1/1/2015,3,2.85809993743896,,,31,
7/3/2013,2/1/2015,3,2.85409998893738,,,0,
7/3/2013,3/1/2015,3,2.84859991073608,,,0,
7/3/2013,4/1/2015,3,2.83459997177124,,,0,
7/3/2013,5/1/2015,3,2.8206000328064,,,0,
7/3/2013,6/1/2015,3,2.80660009384155,,,0,
7/3/2013,7/1/2015,3,2.80209994316101,,,0,
7/3/2013,8/1/2015,3,2.7985999584198,,,0,
7/3/2013,9/1/2015,3,2.79509997367859,,,0,
7/3/2013,10/1/2015,3,2.791100025177,,,0,
7/3/2013,11/1/2015,3,2.78660011291504,,,0,
7/3/2013,12/1/2015,3,2.78159999847412,,,0,
7/3/2013,1/1/2016,3,2.78279995918274,,,0,
7/3/2013,2/1/2016,3,2.77670001983643,,,0,
7/3/2013,3/1/2016,3,2.76719999313354,,,0,
7/3/2013,4/1/2016,3,2.7532000541687,,,0,
7/3/2013,5/1/2016,3,2.74620008468628,,,0,
7/3/2013,6/1/2016,3,2.74320006370544,,,0,
7/3/2013,7/1/2016,3,2.74219989776611,,,0,
7/3/2013,8/1/2016,3,2.74020004272461,,,0,
7/3/2013,9/1/2016,3,2.73920011520386,,,0,
7/3/2013,10/1/2016,3,2.73819994926453,,,0,
7/3/2013,11/1/2016,3,2.73769998550415,,,0,
7/3/2013,12/1/2016,3,2.73620009422302,,,0,
7/3/2013,1/1/2017,3,2.73469996452332,,,0,
7/3/2013,8/1/2013,4,2.83820009231567,2.85500001907349,2.78200006484985,55421,
7/3/2013,9/1/2013,4,2.81539988517761,2.8296000957489,2.76830005645752,30445,
7/3/2013,10/1/2013,4,2.69199991226196,2.70300006866455,2.65529990196228,15523,
7/3/2013,11/1/2013,4,2.66280007362366,2.67199993133545,2.62980008125305,8564,
7/3/2013,12/1/2013,4,2.64350008964539,2.65120005607605,2.60960006713867,9569,
7/3/2013,1/1/2014,4,2.63619995117187,2.64339995384216,2.60829997062683,4114,
7/3/2013,2/1/2014,4,2.63919997215271,2.6438000202179,2.61470007896423,1569,
7/3/2013,3/1/2014,4,2.6496000289917,2.65499997138977,2.63599991798401,1321,
7/3/2013,4/1/2014,4,2.8043999671936,2.81010007858276,2.79259991645813,635,
7/3/2013,5/1/2014,4,2.79270005226135,2.80010008811951,2.78979992866516,174,
7/3/2013,6/1/2014,4,2.76900005340576,2.77300000190735,2.77300000190735,309,
7/3/2013,7/1/2014,4,2.74519991874695,2.75099992752075,2.75099992752075,39,
7/3/2013,8/1/2014,4,2.71219992637634,2.71129989624023,,10,
7/3/2013,9/1/2014,4,2.67190003395081,,,0,
7/3/2013,10/1/2014,4,2.53340005874634,,,0,
7/3/2013,11/1/2014,4,2.50099992752075,,,0,
7/3/2013,12/1/2014,4,2.48020005226135,,,0,
7/3/2013,1/1/2015,4,2.48480010032654,,,0,
7/3/2013,2/1/2015,4,2.49620008468628,,,0,
7/3/2013,3/1/2015,4,2.51020002365112,,,0,
7/3/2013,4/1/2015,4,2.64019989967346,,,0,
7/3/2013,5/1/2015,4,2.64269995689392,,,0,
7/3/2013,6/1/2015,4,2.62770009040833,,,0,
7/3/2013,7/1/2015,4,2.60969996452332,,,0,
7/3/2013,8/1/2015,4,2.59069991111755,,,0,
7/3/2013,9/1/2015,4,2.5676999092102,,,0,
7/3/2013,10/1/2015,4,2.44770002365112,,,0,
7/3/2013,11/1/2015,4,2.41770005226135,,,0,
7/3/2013,12/1/2015,4,2.39770007133484,,,0,
7/3/2013,1/1/2016,4,2.39770007133484,,,0,
7/3/2013,2/1/2016,4,2.39969992637634,,,0,
7/3/2013,3/1/2016,4,2.40470004081726,,,0,
7/3/2013,4/1/2016,4,2.50469994544983,,,0,
7/3/2013,5/1/2016,4,2.50469994544983,,,0,
7/3/2013,6/1/2016,4,2.49469995498657,,,0,
7/3/2013,7/1/2016,4,2.48270010948181,,,0,
7/3/2013,8/1/2013,1,101.23999786377,102.180000305176,99.5899963378906,350137,
7/3/2013,9/1/2013,1,101.110000610352,101.98999786377,99.4300003051758,170165,
7/3/2013,10/1/2013,1,100.059997558594,100.779998779297,98.379997253418,110802,
7/3/2013,11/1/2013,1,98.9700012207031,99.5699996948242,97.4400024414063,68461,
7/3/2013,12/1/2013,1,97.9000015258789,98.4800033569336,96.4800033569336,154015,
7/3/2013,1/1/2014,1,96.8499984741211,97.3499984741211,95.9000015258789,34835,
7/3/2013,2/1/2014,1,95.8899993896484,96.0400009155273,95.2799987792969,13907,
7/3/2013,3/1/2014,1,95.0500030517578,95.4400024414062,94.5199966430664,26345,
7/3/2013,4/1/2014,1,94.3099975585938,94.5999984741211,93.8000030517578,5492,
7/3/2013,5/1/2014,1,93.7300033569336,94.0999984741211,93.629997253418,6442,
7/3/2013,6/1/2014,1,93.2300033569336,93.620002746582,92.4700012207031,40105,
7/3/2013,7/1/2014,1,92.6800003051758,92.9000015258789,92.4000015258789,2874,
7/3/2013,8/1/2014,1,92.120002746582,92.2300033569336,,867,
7/3/2013,9/1/2014,1,91.5899963378906,91.6100006103516,91.4000015258789,4246,
7/3/2013,10/1/2014,1,91.1100006103516,90.7600021362305,,2001,
7/3/2013,11/1/2014,1,90.6800003051758,90.3099975585937,,1265,
7/3/2013,12/1/2014,1,90.3099975585937,90.6399993896484,89.6399993896484,49701,
7/3/2013,1/1/2015,1,89.8000030517578,89.4199981689453,,862,
7/3/2013,2/1/2015,1,89.3099975585938,88.9300003051758,,98,
7/3/2013,3/1/2015,1,88.8300018310547,88.4300003051758,,42,
7/3/2013,4/1/2015,1,88.3899993896484,87.9599990844727,,25,
7/3/2013,5/1/2015,1,88,,,114,
7/3/2013,6/1/2015,1,87.6399993896484,87.9300003051758,87.1100006103516,2615,
7/3/2013,7/1/2015,1,87.2399978637695,,,44,
7/3/2013,8/1/2015,1,86.8899993896484,,,33,
7/3/2013,9/1/2015,1,86.5800018310547,,,192,
7/3/2013,10/1/2015,1,86.2900009155274,,,60,
7/3/2013,11/1/2015,1,86.0299987792969,,,50,
7/3/2013,12/1/2015,1,85.8199996948242,86.1500015258789,85.2399978637695,10004,
7/3/2013,1/1/2016,1,85.5100021362305,,,0,
7/3/2013,2/1/2016,1,85.2099990844727,,,0,
7/3/2013,3/1/2016,1,84.9100036621094,,,0,
7/3/2013,4/1/2016,1,84.629997253418,,,0,
7/3/2013,5/1/2016,1,84.3600006103516,,,0,
7/3/2013,6/1/2016,1,84.0999984741211,,83.4899978637695,61,
7/3/2013,7/1/2016,1,83.8199996948242,,,0,
7/3/2013,8/1/2016,1,83.5800018310547,,,0,
7/3/2013,9/1/2016,1,83.370002746582,,,0,
7/3/2013,10/1/2016,1,83.1900024414063,,,0,
7/3/2013,11/1/2016,1,83.0400009155273,,,0,
7/3/2013,12/1/2016,1,82.9199981689453,83.0800018310547,82.0500030517578,2404,
7/3/2013,1/1/2017,1,82.7200012207031,,,0,
7/3/2013,2/1/2017,1,82.5299987792969,83.0999984741211,,0,
7/3/2013,3/1/2017,1,82.3499984741211,,,0,
7/3/2013,4/1/2017,1,82.1800003051758,,,0,
7/3/2013,5/1/2017,1,82.0199966430664,,,0,
7/3/2013,6/1/2017,1,81.870002746582,,,0,
7/3/2013,7/1/2017,1,81.6800003051758,,,0,
7/3/2013,8/1/2017,1,81.5199966430664,,,0,
7/3/2013,9/1/2017,1,81.379997253418,,,0,
7/3/2013,10/1/2017,1,81.25,,,0,
7/3/2013,11/1/2017,1,81.1399993896484,,,0,
7/5/2013,8/1/2013,1,103.220001220703,103.680000305176,100.709999084473,255692,
7/5/2013,9/1/2013,1,103.050003051758,103.48999786377,100.540000915527,88070,
7/5/2013,10/1/2013,1,101.800003051758,102.110000610352,99.4400024414063,48748,
7/5/2013,11/1/2013,1,100.449996948242,100.769996643066,98.3300018310547,29397,
7/5/2013,12/1/2013,1,99.1100006103516,99.4000015258789,97.1699981689453,70492,
7/5/2013,1/1/2014,1,97.8399963378906,98.120002746582,96.1399993896484,18025,
7/5/2013,2/1/2014,1,96.7399978637695,96.7300033569336,95.2200012207031,8322,
7/5/2013,3/1/2014,1,95.8300018310547,95.9000015258789,94.2799987792969,15770,
7/5/2013,4/1/2014,1,95.0400009155274,95.1100006103516,93.7099990844727,4510,
7/5/2013,5/1/2014,1,94.4400024414063,94.4899978637695,93.1900024414063,4420,
7/5/2013,6/1/2014,1,93.9300003051758,93.9899978637695,92.4300003051758,22839,
7/5/2013,7/1/2014,1,93.3399963378906,93.4000015258789,93.2399978637695,1955,
7/5/2013,8/1/2014,1,92.75,92.629997253418,92.0500030517578,1053,
7/5/2013,9/1/2014,1,92.1800003051758,92.0599975585938,91.4000015258789,2157,
7/5/2013,10/1/2014,1,91.6600036621094,91.2699966430664,,1164,
7/5/2013,11/1/2014,1,91.1999969482422,,,1078,
7/5/2013,12/1/2014,1,90.8000030517578,90.9100036621094,89.5999984741211,24617,
7/5/2013,1/1/2015,1,90.2600021362305,,,144,
7/5/2013,2/1/2015,1,89.7300033569336,,,18,
7/5/2013,3/1/2015,1,89.2099990844727,,,11,
7/5/2013,4/1/2015,1,88.7300033569336,,,61,
7/5/2013,5/1/2015,1,88.3099975585938,,,50,
7/5/2013,6/1/2015,1,87.9199981689453,87.6999969482422,87.2200012207031,1507,
7/5/2013,7/1/2015,1,87.4899978637695,,,0,
7/5/2013,8/1/2015,1,87.1100006103516,,,0,
7/5/2013,9/1/2015,1,86.7600021362305,86.3099975585937,86.2600021362305,102,
7/5/2013,10/1/2015,1,86.4300003051758,,,50,
7/5/2013,11/1/2015,1,86.1399993896484,,,0,
7/5/2013,12/1/2015,1,85.9000015258789,85.9899978637695,85.0899963378906,7498,
7/5/2013,1/1/2016,1,85.5599975585938,,,0,
7/5/2013,2/1/2016,1,85.2399978637695,,,0,
7/5/2013,3/1/2016,1,84.9199981689453,,,0,
7/5/2013,4/1/2016,1,84.6100006103516,,,0,
7/5/2013,5/1/2016,1,84.3099975585938,,,0,
7/5/2013,6/1/2016,1,84.0199966430664,,,7,
7/5/2013,7/1/2016,1,83.7099990844727,,,0,
7/5/2013,8/1/2016,1,83.4400024414063,,,0,
7/5/2013,9/1/2016,1,83.2099990844727,,,0,
7/5/2013,10/1/2016,1,83,,,0,
7/5/2013,11/1/2016,1,82.8300018310547,,,0,
7/5/2013,12/1/2016,1,82.6800003051758,82.6399993896484,82.0999984741211,1438,
7/5/2013,1/1/2017,1,82.4700012207031,,,0,
7/5/2013,2/1/2017,1,82.2699966430664,82.6999969482422,,0,
7/5/2013,3/1/2017,1,82.0699996948242,,,0,
7/5/2013,4/1/2017,1,81.8899993896484,,,0,
7/5/2013,5/1/2017,1,81.7200012207031,,,0,
7/5/2013,6/1/2017,1,81.5500030517578,,,0,
7/5/2013,7/1/2017,1,81.3499984741211,,,0,
7/5/2013,8/1/2017,1,81.1699981689453,,,0,
7/5/2013,9/1/2017,1,81.0199966430664,,,0,
7/5/2013,10/1/2017,1,80.879997253418,,,0,
7/5/2013,11/1/2017,1,80.75,,,0,
7/5/2013,12/1/2017,1,80.6399993896484,80.6999969482422,80,253,
7/5/2013,1/1/2018,1,80.4700012207031,,,0,
7/5/2013,2/1/2018,1,80.3099975585937,,,0,
7/5/2013,3/1/2018,1,80.1600036621094,,,0,
7/5/2013,4/1/2018,1,80.0100021362305,,,0,
7/5/2013,5/1/2018,1,79.879997253418,,,0,
7/5/2013,6/1/2018,1,79.7600021362305,,,0,
7/5/2013,7/1/2018,1,79.6399993896484,,,0,
7/5/2013,8/1/2018,1,79.5199966430664,,,0,
7/5/2013,9/1/2018,1,79.4000015258789,,,0,
7/5/2013,10/1/2018,1,79.2900009155273,,,0,
7/5/2013,11/1/2018,1,79.1800003051758,,,0,
7/5/2013,12/1/2018,1,79.0800018310547,79.5,78.4599990844727,84,
7/5/2013,6/1/2019,1,78.5400009155273,,,0,
7/5/2013,12/1/2019,1,78,78,77.4499969482422,25,
7/5/2013,6/1/2020,1,77.6800003051758,,,0,
7/5/2013,12/1/2020,1,77.3600006103516,,77.0899963378906,0,
7/5/2013,6/1/2021,1,77.2399978637695,,,0,
7/5/2013,12/1/2021,1,77.1100006103516,,,0,
7/5/2013,8/1/2013,3,2.98970007896423,2.99990010261536,2.93149995803833,49400,
7/5/2013,9/1/2013,3,2.99460005760193,3.00430011749268,2.93589997291565,18048,
7/5/2013,10/1/2013,3,2.99850010871887,3.00539994239807,2.94149994850159,12061,
7/5/2013,11/1/2013,3,3.00009989738464,3.00699996948242,2.94109988212585,9160,
7/5/2013,12/1/2013,3,3,3.00690007209778,2.94169998168945,17951,
7/5/2013,1/1/2014,3,3.00189995765686,3.0048999786377,2.95149993896484,5314,
7/5/2013,2/1/2014,3,2.99839997291565,2.99869990348816,2.9423999786377,1662,
7/5/2013,3/1/2014,3,2.9841001033783,2.97959995269775,2.93190002441406,2354,
7/5/2013,4/1/2014,3,2.96259999275208,2.94160008430481,2.91490006446838,772,
7/5/2013,5/1/2014,3,2.94269990921021,,,234,
7/5/2013,6/1/2014,3,2.92470002174377,2.93009996414185,2.89800000190735,1145,
7/5/2013,7/1/2014,3,2.91470003128052,2.91359996795654,,57,
7/5/2013,8/1/2014,3,2.90720009803772,2.90720009803772,,32,
7/5/2013,9/1/2014,3,2.90170001983643,2.90089988708496,,13,
7/5/2013,10/1/2014,3,2.89619994163513,,,0,
7/5/2013,11/1/2014,3,2.88969993591309,,,0,
7/5/2013,12/1/2014,3,2.88269996643066,2.88579988479614,2.86680006980896,858,
7/5/2013,1/1/2015,3,2.8782000541687,,,0,
7/5/2013,2/1/2015,3,2.87420010566711,,,0,
7/5/2013,3/1/2015,3,2.86870002746582,,,0,
7/5/2013,4/1/2015,3,2.85470008850098,,,0,
7/5/2013,5/1/2015,3,2.84069991111755,,,0,
7/5/2013,6/1/2015,3,2.82669997215271,,,0,
7/5/2013,7/1/2015,3,2.82220005989075,,,0,
7/5/2013,8/1/2015,3,2.81870007514954,,,0,
7/5/2013,9/1/2015,3,2.81520009040833,,,0,
7/5/2013,10/1/2015,3,2.81119990348816,,,0,
7/5/2013,11/1/2015,3,2.8066999912262,,,0,
7/5/2013,12/1/2015,3,2.80170011520386,,,4,
7/5/2013,1/1/2016,3,2.80290007591248,,,0,
7/5/2013,2/1/2016,3,2.79679989814758,,,0,
7/5/2013,3/1/2016,3,2.78730010986328,,,0,
7/5/2013,4/1/2016,3,2.77329993247986,,,0,
7/5/2013,5/1/2016,3,2.76629996299744,,,0,
7/5/2013,6/1/2016,3,2.7632999420166,,,0,
7/5/2013,7/1/2016,3,2.76230001449585,,,0,
7/5/2013,8/1/2016,3,2.76029992103577,,,0,
7/5/2013,9/1/2016,3,2.75929999351501,,,0,
7/5/2013,10/1/2016,3,2.75830006599426,,,0,
7/5/2013,11/1/2016,3,2.75780010223389,,,0,
7/5/2013,12/1/2016,3,2.75629997253418,,,0,
7/5/2013,1/1/2017,3,2.75480008125305,,,0,
7/5/2013,8/1/2013,4,2.89680004119873,2.9015998840332,2.82130002975464,41968,
7/5/2013,9/1/2013,4,2.86999988555908,2.87409996986389,2.79629993438721,19097,
7/5/2013,10/1/2013,4,2.74180006980896,2.74399995803833,2.67319989204407,7429,
7/5/2013,11/1/2013,4,2.70799994468689,2.70840001106262,2.64350008964539,6334,
7/5/2013,12/1/2013,4,2.68510007858276,2.68790006637573,2.62789988517761,6152,
7/5/2013,1/1/2014,4,2.67569994926453,2.6774001121521,2.61980009078979,2940,
7/5/2013,2/1/2014,4,2.6784999370575,2.67090010643005,2.62129998207092,1129,
7/5/2013,3/1/2014,4,2.68899989128113,2.67670011520386,2.64030003547668,1272,
7/5/2013,4/1/2014,4,2.83979988098145,2.81340003013611,2.80690002441406,198,
7/5/2013,5/1/2014,4,2.82680010795593,,,178,
7/5/2013,6/1/2014,4,2.8018000125885,2.7953999042511,2.75799989700317,5,
7/5/2013,7/1/2014,4,2.77679991722107,2.76769995689392,,29,
7/5/2013,8/1/2014,4,2.74329996109009,2.7318000793457,,30,
7/5/2013,9/1/2014,4,2.70280003547668,,,5,
7/5/2013,10/1/2014,4,2.56380009651184,,,7,
7/5/2013,11/1/2014,4,2.53029990196228,,,7,
7/5/2013,12/1/2014,4,2.50929999351501,2.49399995803833,2.49399995803833,4,
7/5/2013,1/1/2015,4,2.5139000415802,,,0,
7/5/2013,2/1/2015,4,2.52530002593994,,,0,
7/5/2013,3/1/2015,4,2.53929996490479,,,0,
7/5/2013,4/1/2015,4,2.6693000793457,,,0,
7/5/2013,5/1/2015,4,2.67179989814758,,,0,
7/5/2013,6/1/2015,4,2.65680003166199,,,0,
7/5/2013,7/1/2015,4,2.63879990577698,,,0,
7/5/2013,8/1/2015,4,2.61980009078979,,,0,
7/5/2013,9/1/2015,4,2.59680008888245,,,0,
7/5/2013,10/1/2015,4,2.47679996490479,,,0,
7/5/2013,11/1/2015,4,2.44679999351501,,,0,
7/5/2013,12/1/2015,4,2.4268000125885,,,0,
7/5/2013,1/1/2016,4,2.4268000125885,,,0,
7/5/2013,2/1/2016,4,2.42880010604858,,,0,
7/5/2013,3/1/2016,4,2.43379998207092,,,0,
7/5/2013,4/1/2016,4,2.53379988670349,,,0,
7/5/2013,5/1/2016,4,2.53379988670349,,,0,
7/5/2013,6/1/2016,4,2.52379989624023,,,0,
7/5/2013,7/1/2016,4,2.51180005073547,,,0,
7/8/2013,8/1/2013,1,103.139999389648,104.120002746582,102.129997253418,251252,
7/8/2013,9/1/2013,1,103.019996643066,104.339996337891,102,118835,
7/8/2013,10/1/2013,1,101.940002441406,102.470001220703,100.930000305176,67999,
7/8/2013,11/1/2013,1,100.550003051758,101.180000305176,99.7300033569336,58180,
7/8/2013,12/1/2013,1,99.1999969482422,99.8600006103516,98.370002746582,98070,
7/8/2013,1/1/2014,1,97.9000015258789,98.1999969482422,97.1699981689453,27361,
7/8/2013,2/1/2014,1,96.8099975585938,97.1500015258789,96.1100006103516,13395,
7/8/2013,3/1/2014,1,95.9499969482422,96.1600036621094,95.2900009155274,17248,
7/8/2013,4/1/2014,1,95.2200012207031,95.3399963378906,94.4400024414063,4590,
7/8/2013,5/1/2014,1,94.6800003051758,94.6800003051758,94.1800003051758,4461,
7/8/2013,6/1/2014,1,94.2200012207031,94.2099990844727,93.4300003051758,19650,
7/8/2013,7/1/2014,1,93.6500015258789,93.4100036621094,92.9499969482422,2678,
7/8/2013,8/1/2014,1,93.0500030517578,92.8499984741211,92.370002746582,1617,
7/8/2013,9/1/2014,1,92.4700012207031,,,2607,
7/8/2013,10/1/2014,1,91.9400024414063,,91.5999984741211,354,
7/8/2013,11/1/2014,1,91.4700012207031,,,384,
7/8/2013,12/1/2014,1,91.0599975585938,91.1600036621094,90.370002746582,21550,
7/8/2013,1/1/2015,1,90.5100021362305,,,50,
7/8/2013,2/1/2015,1,89.9700012207031,,,23,
7/8/2013,3/1/2015,1,89.4400024414063,,,910,
7/8/2013,4/1/2015,1,88.9499969482422,,,0,
7/8/2013,5/1/2015,1,88.5299987792969,,,0,
7/8/2013,6/1/2015,1,88.129997253418,87.9000015258789,87.7300033569336,1299,
7/8/2013,7/1/2015,1,87.6999969482422,,,0,
7/8/2013,8/1/2015,1,87.3199996948242,,,0,
7/8/2013,9/1/2015,1,86.9700012207031,,,600,
7/8/2013,10/1/2015,1,86.6399993896484,,,0,
7/8/2013,11/1/2015,1,86.3499984741211,,,0,
7/8/2013,12/1/2015,1,86.1100006103516,86.0100021362305,85.620002746582,5138,
7/8/2013,1/1/2016,1,85.7799987792969,,,0,
7/8/2013,2/1/2016,1,85.4599990844727,,,0,
7/8/2013,3/1/2016,1,85.1500015258789,,,0,
7/8/2013,4/1/2016,1,84.8499984741211,,,0,
7/8/2013,5/1/2016,1,84.5500030517578,,,0,
7/8/2013,6/1/2016,1,84.2699966430664,,,5,
7/8/2013,7/1/2016,1,83.9700012207031,,,0,
7/8/2013,8/1/2016,1,83.6999969482422,,,0,
7/8/2013,9/1/2016,1,83.4700012207031,,,0,
7/8/2013,10/1/2016,1,83.2699966430664,,,0,
7/8/2013,11/1/2016,1,83.0999984741211,,,0,
7/8/2013,12/1/2016,1,82.9599990844727,82.9000015258789,82.3099975585938,1421,
7/8/2013,1/1/2017,1,82.7600021362305,,,0,
7/8/2013,2/1/2017,1,82.5699996948242,,,0,
7/8/2013,3/1/2017,1,82.379997253418,,,0,
7/8/2013,4/1/2017,1,82.2099990844727,,,0,
7/8/2013,5/1/2017,1,82.0500030517578,,,0,
7/8/2013,6/1/2017,1,81.8899993896484,,,0,
7/8/2013,7/1/2017,1,81.6999969482422,,,0,
7/8/2013,8/1/2017,1,81.5299987792969,,,0,
7/8/2013,9/1/2017,1,81.3899993896484,,,0,
7/8/2013,10/1/2017,1,81.2600021362305,,,0,
7/8/2013,11/1/2017,1,81.1399993896484,,,0,
7/8/2013,12/1/2017,1,81.0400009155273,81,80.3399963378906,433,
7/8/2013,1/1/2018,1,80.879997253418,,,0,
7/8/2013,2/1/2018,1,80.7300033569336,,,0,
7/8/2013,3/1/2018,1,80.5800018310547,,,0,
7/8/2013,4/1/2018,1,80.4400024414062,,,0,
7/8/2013,5/1/2018,1,80.3199996948242,,,0,
7/8/2013,6/1/2018,1,80.1999969482422,,,0,
7/8/2013,7/1/2018,1,80.0899963378906,,,0,
7/8/2013,8/1/2018,1,79.9800033569336,,,0,
7/8/2013,9/1/2018,1,79.870002746582,,,0,
7/8/2013,10/1/2018,1,79.7600021362305,,,0,
7/8/2013,11/1/2018,1,79.6600036621094,,,0,
7/8/2013,12/1/2018,1,79.5699996948242,79.5,78.9400024414063,152,
7/8/2013,6/1/2019,1,79.0299987792969,,,0,
7/8/2013,12/1/2019,1,78.4899978637695,78.25,78.0999984741211,10,
7/8/2013,6/1/2020,1,78.1699981689453,,,0,
7/8/2013,12/1/2020,1,77.8499984741211,77.5100021362305,,0,
7/8/2013,6/1/2021,1,77.7300033569336,,,0,
7/8/2013,12/1/2021,1,77.5999984741211,,,0,
7/8/2013,8/1/2013,3,2.98009991645813,3,2.9711000919342,51433,
7/8/2013,9/1/2013,3,2.98420000076294,3.00289988517761,2.97650003433228,23638,
7/8/2013,10/1/2013,3,2.9886999130249,3.00609993934631,2.9811999797821,9843,
7/8/2013,11/1/2013,3,2.99149990081787,3.0064001083374,2.98329997062683,5287,
7/8/2013,12/1/2013,3,2.99289989471436,3.00830006599426,2.98250007629395,9789,
7/8/2013,1/1/2014,3,2.99609994888306,3.00780010223389,2.98709988594055,3367,
7/8/2013,2/1/2014,3,2.9941999912262,3.00480008125305,2.99079990386963,1329,
7/8/2013,3/1/2014,3,2.9818000793457,2.99169993400574,2.978600025177,1071,
7/8/2013,4/1/2014,3,2.96180009841919,2.96970009803772,2.9595000743866,519,
7/8/2013,5/1/2014,3,2.94260001182556,2.95210003852844,2.93989992141724,261,
7/8/2013,6/1/2014,3,2.92510008811951,2.93009996414185,2.91739988327026,931,
7/8/2013,7/1/2014,3,2.91569995880127,2.91829991340637,2.90350008010864,261,
7/8/2013,8/1/2014,3,2.90879988670349,2.91319990158081,2.90409994125366,20,
7/8/2013,9/1/2014,3,2.90380001068115,2.90689992904663,2.90030002593994,0,
7/8/2013,10/1/2014,3,2.89829993247986,,,0,
7/8/2013,11/1/2014,3,2.89159989356995,2.87450003623962,2.87450003623962,2,
7/8/2013,12/1/2014,3,2.88439989089966,2.89310002326965,2.87100005149841,460,
7/8/2013,1/1/2015,3,2.87940001487732,,,3,
7/8/2013,2/1/2015,3,2.87339997291565,2.855299949646,2.855299949646,2,
7/8/2013,3/1/2015,3,2.86540007591248,,,0,
7/8/2013,4/1/2015,3,2.8484001159668,,,0,
7/8/2013,5/1/2015,3,2.83139991760254,,,0,
7/8/2013,6/1/2015,3,2.81439995765686,,,5,
7/8/2013,7/1/2015,3,2.80690002441406,,,0,
7/8/2013,8/1/2015,3,2.80040001869202,,,0,
7/8/2013,9/1/2015,3,2.79390001296997,,,0,
7/8/2013,10/1/2015,3,2.78690004348755,,,0,
7/8/2013,11/1/2015,3,2.77940011024475,,,0,
7/8/2013,12/1/2015,3,2.771399974823,,,11,
7/8/2013,1/1/2016,3,2.77259993553162,,,0,
7/8/2013,2/1/2016,3,2.7664999961853,,,0,
7/8/2013,3/1/2016,3,2.75699996948242,,,0,
7/8/2013,4/1/2016,3,2.74300003051758,,,0,
7/8/2013,5/1/2016,3,2.73600006103516,,,0,
7/8/2013,6/1/2016,3,2.73300004005432,,,0,
7/8/2013,7/1/2016,3,2.73200011253357,,,0,
7/8/2013,8/1/2016,3,2.73000001907349,,,0,
7/8/2013,9/1/2016,3,2.72900009155273,,,0,
7/8/2013,10/1/2016,3,2.7279999256134,,,0,
7/8/2013,11/1/2016,3,2.72749996185303,,,0,
7/8/2013,12/1/2016,3,2.7260000705719,,,0,
7/8/2013,1/1/2017,3,2.72449994087219,,,0,
7/8/2013,8/1/2013,4,2.88369989395142,2.92449998855591,2.86820006370544,64943,
7/8/2013,9/1/2013,4,2.8617000579834,2.89619994163513,2.84699988365173,42445,
7/8/2013,10/1/2013,4,2.73090004920959,2.75850009918213,2.7221999168396,19974,
7/8/2013,11/1/2013,4,2.69829988479614,2.72049999237061,2.6868999004364,11490,
7/8/2013,12/1/2013,4,2.67750000953674,2.69429993629456,2.66269993782043,11243,
7/8/2013,1/1/2014,4,2.66950011253357,2.68269991874695,2.65879988670349,4450,
7/8/2013,2/1/2014,4,2.67319989204407,2.68540000915527,2.65739989280701,1850,
7/8/2013,3/1/2014,4,2.68390011787415,2.69749999046326,2.6716001033783,2089,
7/8/2013,4/1/2014,4,2.83340001106262,2.84470009803772,2.82450008392334,706,
7/8/2013,5/1/2014,4,2.81949996948242,2.8289999961853,2.82299995422363,255,
7/8/2013,6/1/2014,4,2.79299998283386,2.80579996109009,2.78430008888245,197,
7/8/2013,7/1/2014,4,2.76600003242493,2.77369999885559,2.76679992675781,147,
7/8/2013,8/1/2014,4,2.72950005531311,2.74279999732971,2.7341001033783,111,
7/8/2013,9/1/2014,4,2.6875,2.68759989738464,2.68269991874695,76,
7/8/2013,10/1/2014,4,2.54850006103516,,,8,
7/8/2013,11/1/2014,4,2.51449990272522,,,12,
7/8/2013,12/1/2014,4,2.49349999427795,2.4886999130249,2.48449993133545,40,
7/8/2013,1/1/2015,4,2.49530005455017,,,1,
7/8/2013,2/1/2015,4,2.50670003890991,,,0,
7/8/2013,3/1/2015,4,2.52069997787476,,,0,
7/8/2013,4/1/2015,4,2.65070009231567,,,0,
7/8/2013,5/1/2015,4,2.65319991111755,,,0,
7/8/2013,6/1/2015,4,2.63820004463196,,,0,
7/8/2013,7/1/2015,4,2.62019991874695,,,0,
7/8/2013,8/1/2015,4,2.60120010375977,,,0,
7/8/2013,9/1/2015,4,2.57820010185242,,,0,
7/8/2013,10/1/2015,4,2.45819997787476,,,0,
7/8/2013,11/1/2015,4,2.42820000648499,,,0,
7/8/2013,12/1/2015,4,2.40820002555847,,,0,
7/8/2013,1/1/2016,4,2.40820002555847,,,0,
7/8/2013,2/1/2016,4,2.41020011901855,,,0,
7/8/2013,3/1/2016,4,2.41519999504089,,,0,
7/8/2013,4/1/2016,4,2.51519989967346,,,0,
7/8/2013,5/1/2016,4,2.51519989967346,,,0,
7/8/2013,6/1/2016,4,2.5051999092102,,,0,
7/8/2013,7/1/2016,4,2.49320006370544,,,0,
7/9/2013,8/1/2013,1,103.529998779297,104.76000213623,102.309997558594,283723,
7/9/2013,9/1/2013,1,103.309997558594,104.199996948242,102.209999084473,171087,
7/9/2013,10/1/2013,1,102.190002441406,102.900001525879,101.230003356934,66774,
7/9/2013,11/1/2013,1,100.800003051758,101.349998474121,100,37582,
7/9/2013,12/1/2013,1,99.4700012207031,99.9499969482422,98.6900024414063,82511,
7/9/2013,1/1/2014,1,98.1399993896484,98.5,97.4700012207031,21420,
7/9/2013,2/1/2014,1,96.9899978637695,97.3099975585938,96.4499969482422,12433,
7/9/2013,3/1/2014,1,96.0800018310547,96.3099975585937,95.5199966430664,16140,
7/9/2013,4/1/2014,1,95.3099975585937,95.5,94.8000030517578,6958,
7/9/2013,5/1/2014,1,94.7399978637695,94.9899978637695,94.4499969482422,6502,
7/9/2013,6/1/2014,1,94.2600021362305,94.5100021362305,93.7600021362305,23654,
7/9/2013,7/1/2014,1,93.6699981689453,93.7200012207031,93.4599990844727,3005,
7/9/2013,8/1/2014,1,93.0699996948242,93.1100006103516,92.7399978637695,2865,
7/9/2013,9/1/2014,1,92.4800033569336,92.8399963378906,92,3299,
7/9/2013,10/1/2014,1,91.9400024414063,92.0100021362305,91.8199996948242,1384,
7/9/2013,11/1/2014,1,91.4700012207031,91.4000015258789,91.4000015258789,1399,
7/9/2013,12/1/2014,1,91.0699996948242,91.2300033569336,90.5,29813,
7/9/2013,1/1/2015,1,90.5,,,461,
7/9/2013,2/1/2015,1,89.9400024414063,90.0299987792969,89.8399963378906,339,
7/9/2013,3/1/2015,1,89.3899993896484,89.3300018310547,89.3000030517578,291,
7/9/2013,4/1/2015,1,88.879997253418,,,106,
7/9/2013,5/1/2015,1,88.4400024414063,,,189,
7/9/2013,6/1/2015,1,88.0199966430664,88.129997253418,87.8199996948242,2974,
7/9/2013,7/1/2015,1,87.5699996948242,,,2,
7/9/2013,8/1/2015,1,87.1800003051758,,,0,
7/9/2013,9/1/2015,1,86.8199996948242,,,124,
7/9/2013,10/1/2015,1,86.4899978637695,,,50,
7/9/2013,11/1/2015,1,86.1900024414063,,,0,
7/9/2013,12/1/2015,1,85.9400024414063,86.1500015258789,85.5999984741211,8515,
7/9/2013,1/1/2016,1,85.620002746582,,,0,
7/9/2013,2/1/2016,1,85.3199996948242,,,0,
7/9/2013,3/1/2016,1,85.0199966430664,,,0,
7/9/2013,4/1/2016,1,84.7300033569336,,,0,
7/9/2013,5/1/2016,1,84.4499969482422,,,0,
7/9/2013,6/1/2016,1,84.1900024414062,84.1800003051758,84.0899963378906,275,
7/9/2013,7/1/2016,1,83.9100036621094,,,0,
7/9/2013,8/1/2016,1,83.6600036621094,,,0,
7/9/2013,9/1/2016,1,83.4400024414063,,,0,
7/9/2013,10/1/2016,1,83.2600021362305,,,0,
7/9/2013,11/1/2016,1,83.0999984741211,,,0,
7/9/2013,12/1/2016,1,82.9700012207031,83.0999984741211,82.5500030517578,4363,
7/9/2013,1/1/2017,1,82.7900009155274,,,0,
7/9/2013,2/1/2017,1,82.620002746582,,,0,
7/9/2013,3/1/2017,1,82.4499969482422,,,0,
7/9/2013,4/1/2017,1,82.3000030517578,,,0,
7/9/2013,5/1/2017,1,82.1500015258789,,,0,
7/9/2013,6/1/2017,1,82.0100021362305,,,0,
7/9/2013,7/1/2017,1,81.8399963378906,,,0,
7/9/2013,8/1/2017,1,81.6900024414062,,,0,
7/9/2013,9/1/2017,1,81.5599975585937,,,0,
7/9/2013,10/1/2017,1,81.4499969482422,,,0,
7/9/2013,11/1/2017,1,81.3499984741211,,,0,
7/9/2013,12/1/2017,1,81.2699966430664,81.379997253418,80.6900024414063,899,
7/9/2013,1/1/2018,1,81.120002746582,,,0,
7/9/2013,2/1/2018,1,80.9899978637695,,,0,
7/9/2013,3/1/2018,1,80.8600006103516,,,0,
7/9/2013,4/1/2018,1,80.7300033569336,,,0,
7/9/2013,5/1/2018,1,80.620002746582,,,0,
7/9/2013,6/1/2018,1,80.5199966430664,,,0,
7/9/2013,7/1/2018,1,80.4199981689453,,,0,
7/9/2013,8/1/2018,1,80.3199996948242,,,0,
7/9/2013,9/1/2018,1,80.2300033569336,,,0,
7/9/2013,10/1/2018,1,80.1399993896484,,,0,
7/9/2013,11/1/2018,1,80.0599975585937,,,0,
7/9/2013,12/1/2018,1,79.9800033569336,80,79.2699966430664,281,
7/9/2013,6/1/2019,1,79.4599990844727,,,0,
7/9/2013,12/1/2019,1,78.9300003051758,78.879997253418,78.5,21,
7/9/2013,6/1/2020,1,78.6100006103516,,,0,
7/9/2013,12/1/2020,1,78.2900009155273,78.120002746582,,0,
7/9/2013,6/1/2021,1,78.1699981689453,,,0,
7/9/2013,12/1/2021,1,78.0400009155273,,,0,
7/9/2013,8/1/2013,3,2.98569989204407,2.99079990386963,2.96609997749329,46207,
7/9/2013,9/1/2013,3,2.99180006980896,2.99530005455017,2.97079992294312,22928,
7/9/2013,10/1/2013,3,2.99690008163452,3.00029993057251,2.97659993171692,9861,
7/9/2013,11/1/2013,3,2.99959993362427,3.00279998779297,2.98020005226135,5700,
7/9/2013,12/1/2013,3,3.00090003013611,3.00600004196167,2.98169994354248,10732,
7/9/2013,1/1/2014,3,3.00340008735657,3.00500011444092,2.98629999160767,4577,
7/9/2013,2/1/2014,3,3.00160002708435,3.00230002403259,2.98860001564026,2251,
7/9/2013,3/1/2014,3,2.9893000125885,2.99289989471436,2.97900009155273,934,
7/9/2013,4/1/2014,3,2.96930003166199,2.96810007095337,2.96009993553162,399,
7/9/2013,5/1/2014,3,2.95000004768372,2.94059991836548,2.94029998779297,142,
7/9/2013,6/1/2014,3,2.93199992179871,2.93959999084473,2.92389988899231,566,
7/9/2013,7/1/2014,3,2.92300009727478,2.92179989814758,,96,
7/9/2013,8/1/2014,3,2.91650009155273,2.91339993476868,2.90849995613098,81,
7/9/2013,9/1/2014,3,2.91149997711182,2.90799999237061,,10,
7/9/2013,10/1/2014,3,2.90599989891052,,,9,
7/9/2013,11/1/2014,3,2.89930009841919,,,6,
7/9/2013,12/1/2014,3,2.8921000957489,2.89689993858337,2.87969994544983,422,
7/9/2013,1/1/2015,3,2.88709998130798,,,0,
7/9/2013,2/1/2015,3,2.88109993934631,2.88700008392334,2.88700008392334,0,
7/9/2013,3/1/2015,3,2.87310004234314,2.88000011444092,2.88000011444092,0,
7/9/2013,4/1/2015,3,2.85610008239746,,,0,
7/9/2013,5/1/2015,3,2.8390998840332,,,0,
7/9/2013,6/1/2015,3,2.82209992408752,,,0,
7/9/2013,7/1/2015,3,2.81459999084473,,,0,
7/9/2013,8/1/2015,3,2.80809998512268,,,0,
7/9/2013,9/1/2015,3,2.80159997940063,,,0,
7/9/2013,10/1/2015,3,2.79460000991821,,,0,
7/9/2013,11/1/2015,3,2.78710007667541,,,0,
7/9/2013,12/1/2015,3,2.77909994125366,,,0,
7/9/2013,1/1/2016,3,2.78029990196228,,,0,
7/9/2013,2/1/2016,3,2.77419996261597,,,0,
7/9/2013,3/1/2016,3,2.76469993591309,,,0,
7/9/2013,4/1/2016,3,2.75069999694824,,,0,
7/9/2013,5/1/2016,3,2.74370002746582,,,0,
7/9/2013,6/1/2016,3,2.74070000648499,,,0,
7/9/2013,7/1/2016,3,2.73970007896423,,,0,
7/9/2013,8/1/2016,3,2.73769998550415,,,0,
7/9/2013,9/1/2016,3,2.7367000579834,,,0,
7/9/2013,10/1/2016,3,2.73569989204407,,,0,
7/9/2013,11/1/2016,3,2.73519992828369,,,0,
7/9/2013,12/1/2016,3,2.73370003700256,,,0,
7/9/2013,1/1/2017,3,2.73219990730286,,,0,
7/9/2013,8/1/2013,4,2.92600011825562,2.94799995422363,2.86870002746582,57234,
7/9/2013,9/1/2013,4,2.89490008354187,2.91000008583069,2.84940004348755,36698,
7/9/2013,10/1/2013,4,2.75659990310669,2.76500010490417,2.71970009803772,16989,
7/9/2013,11/1/2013,4,2.71950006484985,2.7260000705719,2.68729996681213,11353,
7/9/2013,12/1/2013,4,2.69630002975464,2.70199990272522,2.666100025177,8436,
7/9/2013,1/1/2014,4,2.68720006942749,2.69190001487732,2.65939998626709,2872,
7/9/2013,2/1/2014,4,2.68969988822937,2.69199991226196,2.66950011253357,1191,
7/9/2013,3/1/2014,4,2.69939994812012,2.69970011711121,2.68440008163452,888,
7/9/2013,4/1/2014,4,2.84669995307922,2.84689998626709,2.83060002326965,475,
7/9/2013,5/1/2014,4,2.83349990844727,2.83080005645752,2.82629990577698,370,
7/9/2013,6/1/2014,4,2.80739998817444,2.80380010604858,2.78999996185303,369,
7/9/2013,7/1/2014,4,2.77990007400513,2.77500009536743,2.7681999206543,140,
7/9/2013,8/1/2014,4,2.74340009689331,2.73749995231628,2.72989988327026,53,
7/9/2013,9/1/2014,4,2.70040011405945,2.69309997558594,2.68400001525879,34,
7/9/2013,10/1/2014,4,2.55839991569519,,,0,
7/9/2013,11/1/2014,4,2.52340006828308,,,0,
7/9/2013,12/1/2014,4,2.50139999389648,,2.49049997329712,0,
7/9/2013,1/1/2015,4,2.5032000541687,,,0,
7/9/2013,2/1/2015,4,2.51460003852844,,,0,
7/9/2013,3/1/2015,4,2.52859997749329,,,0,
7/9/2013,4/1/2015,4,2.6586000919342,,,0,
7/9/2013,5/1/2015,4,2.66109991073608,,,0,
7/9/2013,6/1/2015,4,2.64610004425049,,,0,
7/9/2013,7/1/2015,4,2.62809991836548,,,0,
7/9/2013,8/1/2015,4,2.6091001033783,,,0,
7/9/2013,9/1/2015,4,2.58610010147095,,,0,
7/9/2013,10/1/2015,4,2.46609997749329,,,0,
7/9/2013,11/1/2015,4,2.43610000610352,,,0,
7/9/2013,12/1/2015,4,2.416100025177,,,0,
7/9/2013,1/1/2016,4,2.416100025177,,,0,
7/9/2013,2/1/2016,4,2.41810011863708,,,0,
7/9/2013,3/1/2016,4,2.42309999465942,,,0,
7/9/2013,4/1/2016,4,2.52309989929199,,,0,
7/9/2013,5/1/2016,4,2.52309989929199,,,0,
7/9/2013,6/1/2016,4,2.51309990882874,,,0,
7/9/2013,7/1/2016,4,2.50110006332397,,,0,
7/10/2013,8/1/2013,1,106.519996643066,106.660003662109,104.209999084473,403864,
7/10/2013,9/1/2013,1,105.620002746582,105.769996643066,103.669998168945,217813,
7/10/2013,10/1/2013,1,103.980003356934,104.050003051758,102.389999389648,87092,
7/10/2013,11/1/2013,1,102.290000915527,102.330001831055,100.900001525879,59499,
7/10/2013,12/1/2013,1,100.699996948242,100.73999786377,99.4100036621094,152941,
7/10/2013,1/1/2014,1,98.9800033569336,99.0100021362305,98.0299987792969,45179,
7/10/2013,2/1/2014,1,97.5100021362305,97.6399993896484,96.7399978637695,23997,
7/10/2013,3/1/2014,1,96.4899978637695,96.6800003051758,95.8199996948242,30754,
7/10/2013,4/1/2014,1,95.7099990844727,95.7099990844727,95.0199966430664,14470,
7/10/2013,5/1/2014,1,95.1800003051758,95.2099990844727,94.6999969482422,16218,
7/10/2013,6/1/2014,1,94.6999969482422,94.8499984741211,93.9700012207031,45134,
7/10/2013,7/1/2014,1,94.0899963378906,94.1100006103516,93.6699981689453,5340,
7/10/2013,8/1/2014,1,93.4700012207031,93.4300003051758,93.0599975585938,2146,
7/10/2013,9/1/2014,1,92.879997253418,92.8099975585937,92.6900024414062,4029,
7/10/2013,10/1/2014,1,92.3600006103516,92.3000030517578,92.0800018310547,2245,
7/10/2013,11/1/2014,1,91.9100036621094,91.5,,1486,
7/10/2013,12/1/2014,1,91.5400009155274,91.5699996948242,90.8300018310547,43369,
7/10/2013,1/1/2015,1,90.9700012207031,,,1211,
7/10/2013,2/1/2015,1,90.4100036621094,90.2699966430664,90.0100021362305,1217,
7/10/2013,3/1/2015,1,89.870002746582,,,578,
7/10/2013,4/1/2015,1,89.379997253418,,,351,
7/10/2013,5/1/2015,1,88.9599990844727,88.5100021362305,,45,
7/10/2013,6/1/2015,1,88.5599975585938,88.3899993896484,87.9400024414062,3276,
7/10/2013,7/1/2015,1,88.129997253418,,,20,
7/10/2013,8/1/2015,1,87.7399978637695,,,20,
7/10/2013,9/1/2015,1,87.3899993896484,,,33,
7/10/2013,10/1/2015,1,87.0699996948242,,,0,
7/10/2013,11/1/2015,1,86.7799987792969,,,0,
7/10/2013,12/1/2015,1,86.5299987792969,86.5299987792969,85.6600036621094,8335,
7/10/2013,1/1/2016,1,86.2200012207031,,,0,
7/10/2013,2/1/2016,1,85.9300003051758,,,0,
7/10/2013,3/1/2016,1,85.6399993896484,,,0,
7/10/2013,4/1/2016,1,85.3600006103516,,,0,
7/10/2013,5/1/2016,1,85.0899963378906,,,0,
7/10/2013,6/1/2016,1,84.8399963378906,84.5100021362305,84.5100021362305,640,
7/10/2013,7/1/2016,1,84.5699996948242,,,0,
7/10/2013,8/1/2016,1,84.3300018310547,,,0,
7/10/2013,9/1/2016,1,84.120002746582,,,0,
7/10/2013,10/1/2016,1,83.9499969482422,,,0,
7/10/2013,11/1/2016,1,83.8000030517578,,,0,
7/10/2013,12/1/2016,1,83.6800003051758,83.7399978637695,82.7600021362305,2055,
7/10/2013,1/1/2017,1,83.5199966430664,,,0,
7/10/2013,2/1/2017,1,83.3600006103516,,,0,
7/10/2013,3/1/2017,1,83.2099990844727,,,0,
7/10/2013,4/1/2017,1,83.0800018310547,,,0,
7/10/2013,5/1/2017,1,82.9499969482422,,,0,
7/10/2013,6/1/2017,1,82.8300018310547,,,0,
7/10/2013,7/1/2017,1,82.6800003051758,,,0,
7/10/2013,8/1/2017,1,82.5500030517578,,,0,
7/10/2013,9/1/2017,1,82.4400024414063,,,0,
7/10/2013,10/1/2017,1,82.3399963378906,,,0,
7/10/2013,11/1/2017,1,82.2600021362305,,,0,
7/10/2013,12/1/2017,1,82.1999969482422,82.2099990844727,81.0800018310547,435,
7/10/2013,1/1/2018,1,82.0699996948242,,,0,
7/10/2013,2/1/2018,1,81.9499969482422,,,0,
7/10/2013,3/1/2018,1,81.8300018310547,,,0,
7/10/2013,4/1/2018,1,81.7200012207031,,,0,
7/10/2013,5/1/2018,1,81.620002746582,,,0,
7/10/2013,6/1/2018,1,81.5299987792969,,,0,
7/10/2013,7/1/2018,1,81.4400024414062,,,0,
7/10/2013,8/1/2018,1,81.3600006103516,,,0,
7/10/2013,9/1/2018,1,81.2799987792969,,,0,
7/10/2013,10/1/2018,1,81.2099990844727,,,0,
7/10/2013,11/1/2018,1,81.1399993896484,,,0,
7/10/2013,12/1/2018,1,81.0699996948242,81.0800018310547,79.6999969482422,264,
7/10/2013,6/1/2019,1,80.5699996948242,,,0,
7/10/2013,12/1/2019,1,80.0699996948242,80.1100006103516,79,30,
7/10/2013,6/1/2020,1,79.75,,,0,
7/10/2013,12/1/2020,1,79.4300003051758,79.3600006103516,,0,
7/10/2013,6/1/2021,1,79.3099975585938,,,0,
7/10/2013,12/1/2021,1,79.1800003051758,,,0,
7/10/2013,8/1/2013,3,3.00169992446899,3.01040005683899,2.97970008850098,52799,
7/10/2013,9/1/2013,3,3.00729990005493,3.01399993896484,2.98659992218018,30706,
7/10/2013,10/1/2013,3,3.01110005378723,3.01699995994568,2.99149990081787,15078,
7/10/2013,11/1/2013,3,3.01340007781982,3.01850008964539,2.99499988555908,7135,
7/10/2013,12/1/2013,3,3.01469993591309,3.01850008964539,2.99589991569519,15696,
7/10/2013,1/1/2014,3,3.0171000957489,3.01929998397827,3.00250005722046,3530,
7/10/2013,2/1/2014,3,3.01550006866455,3.01559996604919,3.00040006637573,1087,
7/10/2013,3/1/2014,3,3.00419998168945,3.00530004501343,2.99340009689331,734,
7/10/2013,4/1/2014,3,2.98440003395081,2.98620009422302,2.97049999237061,622,
7/10/2013,5/1/2014,3,2.96510004997253,2.96199989318848,2.95619988441467,464,
7/10/2013,6/1/2014,3,2.94729995727539,2.94639992713928,2.94630002975464,712,
7/10/2013,7/1/2014,3,2.93779993057251,2.93289995193481,,25,
7/10/2013,8/1/2014,3,2.93070006370544,2.92600011825562,,7,
7/10/2013,9/1/2014,3,2.92540001869202,2.92009997367859,,1,
7/10/2013,10/1/2014,3,2.91960000991821,,,0,
7/10/2013,11/1/2014,3,2.91260004043579,,,10,
7/10/2013,12/1/2014,3,2.90520000457764,2.90639996528625,2.89129996299744,403,
7/10/2013,1/1/2015,3,2.90019989013672,,,0,
7/10/2013,2/1/2015,3,2.89420008659363,,,0,
7/10/2013,3/1/2015,3,2.88619995117187,,,0,
7/10/2013,4/1/2015,3,2.8691999912262,,,0,
7/10/2013,5/1/2015,3,2.85220003128052,,,0,
7/10/2013,6/1/2015,3,2.83520007133484,,,0,
7/10/2013,7/1/2015,3,2.82769989967346,,,0,
7/10/2013,8/1/2015,3,2.82119989395142,,,0,
7/10/2013,9/1/2015,3,2.81469988822937,,,0,
7/10/2013,10/1/2015,3,2.80769991874695,,,0,
7/10/2013,11/1/2015,3,2.80019998550415,,,0,
7/10/2013,12/1/2015,3,2.79220008850098,,,0,
7/10/2013,1/1/2016,3,2.79340004920959,,,0,
7/10/2013,2/1/2016,3,2.78730010986328,,,0,
7/10/2013,3/1/2016,3,2.7778000831604,,,0,
7/10/2013,4/1/2016,3,2.76379990577698,,,0,
7/10/2013,5/1/2016,3,2.75679993629456,,,0,
7/10/2013,6/1/2016,3,2.75379991531372,,,0,
7/10/2013,7/1/2016,3,2.75279998779297,,,0,
7/10/2013,8/1/2016,3,2.75079989433289,,,0,
7/10/2013,9/1/2016,3,2.74979996681213,,,0,
7/10/2013,10/1/2016,3,2.74880003929138,,,0,
7/10/2013,11/1/2016,3,2.74830007553101,,,0,
7/10/2013,12/1/2016,3,2.7467999458313,,,0,
7/10/2013,1/1/2017,3,2.74530005455017,,,0,
7/10/2013,8/1/2013,4,3.01489996910095,3.01780009269714,2.94300007820129,76720,
7/10/2013,9/1/2013,4,2.96760010719299,2.96989989280701,2.90380001068115,59332,
7/10/2013,10/1/2013,4,2.79940009117126,2.80080008506775,2.75789999961853,32509,
7/10/2013,11/1/2013,4,2.75130009651184,2.75309991836548,2.72589993476868,20433,
7/10/2013,12/1/2013,4,2.72090005874634,2.7221999168396,2.6926999092102,16895,
7/10/2013,1/1/2014,4,2.70799994468689,2.70869994163513,2.68339991569519,5648,
7/10/2013,2/1/2014,4,2.70849990844727,2.71110010147095,2.69180011749268,2044,
7/10/2013,3/1/2014,4,2.71779990196228,2.71819996833801,2.70000004768372,1698,
7/10/2013,4/1/2014,4,2.86319994926453,2.8585000038147,2.84629988670349,430,
7/10/2013,5/1/2014,4,2.84990000724792,2.84570002555847,2.83999991416931,564,
7/10/2013,6/1/2014,4,2.82290005683899,2.82340002059937,2.8043999671936,542,
7/10/2013,7/1/2014,4,2.7953999042511,2.79340004920959,2.77509999275208,153,
7/10/2013,8/1/2014,4,2.75889992713928,2.75079989433289,2.73449993133545,97,
7/10/2013,9/1/2014,4,2.71589994430542,2.70679998397827,2.70099997520447,32,
7/10/2013,10/1/2014,4,2.57340002059937,,,3,
7/10/2013,11/1/2014,4,2.53839993476868,,,3,
7/10/2013,12/1/2014,4,2.51640009880066,2.50049996376038,2.49620008468628,7,
7/10/2013,1/1/2015,4,2.5181999206543,,,0,
7/10/2013,2/1/2015,4,2.52959990501404,,,0,
7/10/2013,3/1/2015,4,2.54360008239746,,,0,
7/10/2013,4/1/2015,4,2.6735999584198,,,0,
7/10/2013,5/1/2015,4,2.67610001564026,,,0,
7/10/2013,6/1/2015,4,2.66109991073608,,,0,
7/10/2013,7/1/2015,4,2.64310002326965,,,0,
7/10/2013,8/1/2015,4,2.62409996986389,,,0,
7/10/2013,9/1/2015,4,2.60109996795654,,,0,
7/10/2013,10/1/2015,4,2.48110008239746,,,0,
7/10/2013,11/1/2015,4,2.45110011100769,,,0,
7/10/2013,12/1/2015,4,2.4310998916626,,,0,
7/10/2013,1/1/2016,4,2.4310998916626,,,0,
7/10/2013,2/1/2016,4,2.43309998512268,,,0,
7/10/2013,3/1/2016,4,2.4381000995636,,,0,
7/10/2013,4/1/2016,4,2.53810000419617,,,0,
7/10/2013,5/1/2016,4,2.53810000419617,,,0,
7/10/2013,6/1/2016,4,2.52810001373291,,,0,
7/10/2013,7/1/2016,4,2.51609992980957,,,0,
7/11/2013,8/1/2013,1,104.910003662109,107.449996948242,104.309997558594,316387,
7/11/2013,9/1/2013,1,104.379997253418,106.529998779297,103.730003356934,159735,
7/11/2013,10/1/2013,1,103.01000213623,104.800003051758,102.480003356934,79829,
7/11/2013,11/1/2013,1,101.589996337891,103.059997558594,101.199996948242,45179,
7/11/2013,12/1/2013,1,100.330001831055,101.309997558594,99.8300018310547,123803,
7/11/2013,1/1/2014,1,98.9199981689453,99.4400024414063,98.3600006103516,36194,
7/11/2013,2/1/2014,1,97.6399993896484,97.9199981689453,97.0500030517578,15595,
7/11/2013,3/1/2014,1,96.6999969482422,96.7799987792969,96.0299987792969,17985,
7/11/2013,4/1/2014,1,95.9199981689453,96,95.379997253418,7981,
7/11/2013,5/1/2014,1,95.3899993896484,95.3399963378906,95.0299987792969,8415,
7/11/2013,6/1/2014,1,94.9100036621094,94.9599990844727,94.3300018310547,36766,
7/11/2013,7/1/2014,1,94.3000030517578,94.2600021362305,93.9800033569336,3617,
7/11/2013,8/1/2014,1,93.6800003051758,93.5999984741211,93.3199996948242,3268,
7/11/2013,9/1/2014,1,93.120002746582,93.0699996948242,93.0500030517578,5142,
7/11/2013,10/1/2014,1,92.629997253418,92.5699996948242,92.3000030517578,2817,
7/11/2013,11/1/2014,1,92.2300033569336,92,92,2695,
7/11/2013,12/1/2014,1,91.879997253418,91.9199981689453,91.1699981689453,40387,
7/11/2013,1/1/2015,1,91.3399963378906,91.25,91.25,2158,
7/11/2013,2/1/2015,1,90.8000030517578,,,949,
7/11/2013,3/1/2015,1,90.2699966430664,,,209,
7/11/2013,4/1/2015,1,89.7900009155273,,,89,
7/11/2013,5/1/2015,1,89.3899993896484,,,5,
7/11/2013,6/1/2015,1,89.0100021362305,89.0599975585937,88.4800033569336,2913,
7/11/2013,7/1/2015,1,88.5899963378906,,,41,
7/11/2013,8/1/2015,1,88.2099990844727,,,21,
7/11/2013,9/1/2015,1,87.8600006103516,,,428,
7/11/2013,10/1/2015,1,87.5500030517578,,,100,
7/11/2013,11/1/2015,1,87.2699966430664,,,0,
7/11/2013,12/1/2015,1,87.0299987792969,87.0500030517578,86.3000030517578,7071,
7/11/2013,1/1/2016,1,86.7300033569336,,,0,
7/11/2013,2/1/2016,1,86.4400024414062,,,0,
7/11/2013,3/1/2016,1,86.1600036621094,,,0,
7/11/2013,4/1/2016,1,85.879997253418,,,0,
7/11/2013,5/1/2016,1,85.620002746582,,,0,
7/11/2013,6/1/2016,1,85.370002746582,84.9100036621094,84.6699981689453,2523,
7/11/2013,7/1/2016,1,85.0999984741211,,,0,
7/11/2013,8/1/2016,1,84.8600006103516,,,0,
7/11/2013,9/1/2016,1,84.6600036621094,,,0,
7/11/2013,10/1/2016,1,84.4899978637695,,,0,
7/11/2013,11/1/2016,1,84.3499984741211,,,0,
7/11/2013,12/1/2016,1,84.2300033569336,84.2300033569336,83.5299987792969,2066,
7/11/2013,1/1/2017,1,84.0699996948242,,,0,
7/11/2013,2/1/2017,1,83.9199981689453,,,0,
7/11/2013,3/1/2017,1,83.7699966430664,,,0,
7/11/2013,4/1/2017,1,83.6399993896484,,,0,
7/11/2013,5/1/2017,1,83.5199966430664,,,0,
7/11/2013,6/1/2017,1,83.4000015258789,,,0,
7/11/2013,7/1/2017,1,83.25,,,0,
7/11/2013,8/1/2017,1,83.129997253418,,,0,
7/11/2013,9/1/2017,1,83.0199966430664,,,0,
7/11/2013,10/1/2017,1,82.9300003051758,,,0,
7/11/2013,11/1/2017,1,82.8499984741211,,,0,
7/11/2013,12/1/2017,1,82.7900009155274,82.7300033569336,82.0400009155273,274,
7/11/2013,1/1/2018,1,82.6600036621094,,,0,
7/11/2013,2/1/2018,1,82.5299987792969,,,0,
7/11/2013,3/1/2018,1,82.4100036621094,,,0,
7/11/2013,4/1/2018,1,82.3000030517578,,,0,
7/11/2013,5/1/2018,1,82.1999969482422,,,0,
7/11/2013,6/1/2018,1,82.0999984741211,,,0,
7/11/2013,7/1/2018,1,82.0100021362305,,,0,
7/11/2013,8/1/2018,1,81.9199981689453,,,0,
7/11/2013,9/1/2018,1,81.8399963378906,,,0,
7/11/2013,10/1/2018,1,81.7600021362305,,,0,
7/11/2013,11/1/2018,1,81.6900024414062,,,0,
7/11/2013,12/1/2018,1,81.620002746582,81.5899963378906,80.9599990844727,109,
7/11/2013,6/1/2019,1,81.120002746582,,,0,
7/11/2013,12/1/2019,1,80.620002746582,80.6399993896484,,1,
7/11/2013,6/1/2020,1,80.3000030517578,,,0,
7/11/2013,12/1/2020,1,79.9800033569336,80,,0,
7/11/2013,6/1/2021,1,79.8600006103516,,,0,
7/11/2013,12/1/2021,1,79.7300033569336,,,0,
7/11/2013,8/1/2013,3,2.99499988555908,3.0171000957489,2.98399996757507,48703,
7/11/2013,9/1/2013,3,2.99869990348816,3.02060008049011,2.98810005187988,32627,
7/11/2013,10/1/2013,3,3.00169992446899,3.02239990234375,2.99180006980896,13122,
7/11/2013,11/1/2013,3,3.00370001792908,3.02369999885559,2.99440002441406,6499,
7/11/2013,12/1/2013,3,3.0051999092102,3.02480006217957,2.99550008773804,12989,
7/11/2013,1/1/2014,3,3.00789999961853,3.02509999275208,3,2594,
7/11/2013,2/1/2014,3,3.00740003585815,3.02099990844727,3.00169992446899,1421,
7/11/2013,3/1/2014,3,2.9974000453949,3.00909996032715,2.99340009689331,754,
7/11/2013,4/1/2014,3,2.97819995880127,2.99149990081787,2.97440004348755,549,
7/11/2013,5/1/2014,3,2.95980000495911,2.95849990844727,2.95359992980957,472,
7/11/2013,6/1/2014,3,2.94250011444092,2.95429992675781,2.93350005149841,1075,
7/11/2013,7/1/2014,3,2.93350005149841,,2.92960000038147,17,
7/11/2013,8/1/2014,3,2.92700004577637,2.92659997940063,2.9210000038147,18,
7/11/2013,9/1/2014,3,2.92170000076294,2.92140007019043,2.916100025177,8,
7/11/2013,10/1/2014,3,2.91589999198914,2.92000007629395,2.92000007629395,6,
7/11/2013,11/1/2014,3,2.90890002250671,2.91260004043579,2.91260004043579,10,
7/11/2013,12/1/2014,3,2.90149998664856,2.90939998626709,2.89359998703003,378,
7/11/2013,1/1/2015,3,2.89650011062622,,,0,
7/11/2013,2/1/2015,3,2.89050006866455,,,0,
7/11/2013,3/1/2015,3,2.8824999332428,,,0,
7/11/2013,4/1/2015,3,2.86549997329712,,,0,
7/11/2013,5/1/2015,3,2.84850001335144,,,0,
7/11/2013,6/1/2015,3,2.83150005340576,,,0,
7/11/2013,7/1/2015,3,2.82399988174438,,,0,
7/11/2013,8/1/2015,3,2.81750011444092,,,0,
7/11/2013,9/1/2015,3,2.81100010871887,,,0,
7/11/2013,10/1/2015,3,2.80399990081787,,,0,
7/11/2013,11/1/2015,3,2.79649996757507,,,0,
7/11/2013,12/1/2015,3,2.7885000705719,,,0,
7/11/2013,1/1/2016,3,2.78970003128052,,,0,
7/11/2013,2/1/2016,3,2.7836000919342,,,0,
7/11/2013,3/1/2016,3,2.77410006523132,,,0,
7/11/2013,4/1/2016,3,2.7600998878479,,,0,
7/11/2013,5/1/2016,3,2.75309991836548,,,0,
7/11/2013,6/1/2016,3,2.75009989738464,,,0,
7/11/2013,7/1/2016,3,2.74909996986389,,,0,
7/11/2013,8/1/2016,3,2.74710011482239,,,0,
7/11/2013,9/1/2016,3,2.74609994888306,,,0,
7/11/2013,10/1/2016,3,2.7451000213623,,,0,
7/11/2013,11/1/2016,3,2.74460005760193,,,0,
7/11/2013,12/1/2016,3,2.74309992790222,,,0,
7/11/2013,1/1/2017,3,2.74160003662109,,,0,
7/11/2013,8/1/2013,4,3.021399974823,3.04480004310608,2.98210000991821,68643,
7/11/2013,9/1/2013,4,2.97099995613098,2.98639988899231,2.93910002708435,55480,
7/11/2013,10/1/2013,4,2.80170011520386,2.81299996376038,2.77859997749329,29843,
7/11/2013,11/1/2013,4,2.75099992752075,2.76250004768372,2.73420000076294,18893,
7/11/2013,12/1/2013,4,2.7179000377655,2.72889995574951,2.70230007171631,14577,
7/11/2013,1/1/2014,4,2.70300006866455,2.71510004997253,2.69140005111694,4737,
7/11/2013,2/1/2014,4,2.70350003242493,2.71440005302429,2.69140005111694,1511,
7/11/2013,3/1/2014,4,2.71230006217957,2.71989989280701,2.69910001754761,2168,
7/11/2013,4/1/2014,4,2.85479998588562,2.85989999771118,2.83859992027283,915,
7/11/2013,5/1/2014,4,2.83979988098145,2.83299994468689,2.83170008659363,160,
7/11/2013,6/1/2014,4,2.81130003929138,2.82290005683899,2.8018000125885,123,
7/11/2013,7/1/2014,4,2.78180003166199,,2.77369999885559,21,
7/11/2013,8/1/2014,4,2.74480009078979,,2.73690009117126,5,
7/11/2013,9/1/2014,4,2.70180010795593,,2.69379997253418,3,
7/11/2013,10/1/2014,4,2.5592999458313,,,8,
7/11/2013,11/1/2014,4,2.52430009841919,,,17,
7/11/2013,12/1/2014,4,2.50230002403259,2.48950004577637,2.48900008201599,47,
7/11/2013,1/1/2015,4,2.50410008430481,,,0,
7/11/2013,2/1/2015,4,2.51550006866455,,,0,
7/11/2013,3/1/2015,4,2.52950000762939,,,0,
7/11/2013,4/1/2015,4,2.65949988365173,,,0,
7/11/2013,5/1/2015,4,2.66199994087219,,,0,
7/11/2013,6/1/2015,4,2.6470000743866,,,0,
7/11/2013,7/1/2015,4,2.62899994850159,,,0,
7/11/2013,8/1/2015,4,2.60999989509583,,,0,
7/11/2013,9/1/2015,4,2.58699989318848,,,0,
7/11/2013,10/1/2015,4,2.46700000762939,,,0,
7/11/2013,11/1/2015,4,2.43700003623962,,,0,
7/11/2013,12/1/2015,4,2.41700005531311,,,0,
7/11/2013,1/1/2016,4,2.41700005531311,,,0,
7/11/2013,2/1/2016,4,2.41899991035461,,,0,
7/11/2013,3/1/2016,4,2.42400002479553,,,0,
7/11/2013,4/1/2016,4,2.5239999294281,,,0,
7/11/2013,5/1/2016,4,2.5239999294281,,,0,
7/11/2013,6/1/2016,4,2.51399993896484,,,0,
7/11/2013,7/1/2016,4,2.50200009346008,,,0,
7/12/2013,8/1/2013,1,105.949996948242,106.330001831055,104.360000610352,233227,
7/12/2013,9/1/2013,1,105.550003051758,105.860000610352,103.849998474121,100891,
7/12/2013,10/1/2013,1,104.139999389648,104.430000305176,102.589996337891,48386,
7/12/2013,11/1/2013,1,102.660003662109,102.879997253418,101.160003662109,34064,
7/12/2013,12/1/2013,1,101.309997558594,101.540000915527,99.870002746582,83199,
7/12/2013,1/1/2014,1,99.8499984741211,100,98.5,23153,
7/12/2013,2/1/2014,1,98.4899978637695,98.620002746582,97.3600006103516,9379,
7/12/2013,3/1/2014,1,97.5100021362305,97.5299987792969,96.4499969482422,11823,
7/12/2013,4/1/2014,1,96.6500015258789,96.8000030517578,95.6800003051758,5094,
7/12/2013,5/1/2014,1,96.0400009155273,95.879997253418,95.370002746582,5075,
7/12/2013,6/1/2014,1,95.5,95.6100006103516,94.5999984741211,25879,
7/12/2013,7/1/2014,1,94.8499984741211,94.8399963378906,94.4599990844727,2732,
7/12/2013,8/1/2014,1,94.1800003051758,94.0299987792969,93.8600006103516,2842,
7/12/2013,9/1/2014,1,93.5699996948242,93.2900009155273,93.2900009155273,3008,
7/12/2013,10/1/2014,1,93.0400009155273,92.7600021362305,92.75,1754,
7/12/2013,11/1/2014,1,92.6100006103516,92.5,92.3499984741211,2678,
7/12/2013,12/1/2014,1,92.2200012207031,92.370002746582,91.620002746582,29287,
7/12/2013,1/1/2015,1,91.6500015258789,91.4700012207031,91.4300003051758,2267,
7/12/2013,2/1/2015,1,91.0699996948242,90.9000015258789,90.8600006103516,425,
7/12/2013,3/1/2015,1,90.5,90.3499984741211,90.3499984741211,252,
7/12/2013,4/1/2015,1,89.9800033569336,,,30,
7/12/2013,5/1/2015,1,89.5400009155273,,,59,
7/12/2013,6/1/2015,1,89.120002746582,89.25,88.8899993896484,2303,
7/12/2013,7/1/2015,1,88.6699981689453,,,4,
7/12/2013,8/1/2015,1,88.2699966430664,,,604,
7/12/2013,9/1/2015,1,87.9000015258789,,,1151,
7/12/2013,10/1/2015,1,87.5699996948242,,,1250,
7/12/2013,11/1/2015,1,87.2699966430664,,,850,
7/12/2013,12/1/2015,1,87.0100021362305,87.1399993896484,86.7300033569336,5890,
7/12/2013,1/1/2016,1,86.6800003051758,,,0,
7/12/2013,2/1/2016,1,86.3600006103516,,,0,
7/12/2013,3/1/2016,1,86.0500030517578,,,0,
7/12/2013,4/1/2016,1,85.7399978637695,,,0,
7/12/2013,5/1/2016,1,85.4499969482422,,,0,
7/12/2013,6/1/2016,1,85.1800003051758,,,219,
7/12/2013,7/1/2016,1,84.8899993896484,,,0,
7/12/2013,8/1/2016,1,84.6399993896484,,,0,
7/12/2013,9/1/2016,1,84.4199981689453,,,0,
7/12/2013,10/1/2016,1,84.2399978637695,,,0,
7/12/2013,11/1/2016,1,84.0800018310547,,,0,
7/12/2013,12/1/2016,1,83.9499969482422,84.0199966430664,83.6500015258789,1826,
7/12/2013,1/1/2017,1,83.7900009155274,,,0,
7/12/2013,2/1/2017,1,83.6399993896484,,,0,
7/12/2013,3/1/2017,1,83.5,,,0,
7/12/2013,4/1/2017,1,83.370002746582,,,0,
7/12/2013,5/1/2017,1,83.25,,,0,
7/12/2013,6/1/2017,1,83.1399993896484,,,0,
7/12/2013,7/1/2017,1,82.9899978637695,,,0,
7/12/2013,8/1/2017,1,82.870002746582,,,0,
7/12/2013,9/1/2017,1,82.7699966430664,,,0,
7/12/2013,10/1/2017,1,82.6800003051758,,,0,
7/12/2013,11/1/2017,1,82.6100006103516,,,0,
7/12/2013,12/1/2017,1,82.5500030517578,82.8300018310547,82.2099990844727,610,
7/12/2013,1/1/2018,1,82.4199981689453,,,0,
7/12/2013,2/1/2018,1,82.3000030517578,,,0,
7/12/2013,3/1/2018,1,82.1900024414063,,,0,
7/12/2013,4/1/2018,1,82.0800018310547,,,0,
7/12/2013,5/1/2018,1,81.9800033569336,,,0,
7/12/2013,6/1/2018,1,81.8899993896484,,,0,
7/12/2013,7/1/2018,1,81.8000030517578,,,0,
7/12/2013,8/1/2018,1,81.7200012207031,,,0,
7/12/2013,9/1/2018,1,81.6399993896484,,,0,
7/12/2013,10/1/2018,1,81.5699996948242,,,0,
7/12/2013,11/1/2018,1,81.5,,,0,
7/12/2013,12/1/2018,1,81.4400024414062,81.6399993896484,81,85,
7/12/2013,6/1/2019,1,80.9700012207031,,,0,
7/12/2013,12/1/2019,1,80.5,,80.4599990844727,0,
7/12/2013,6/1/2020,1,80.1800003051758,,,0,
7/12/2013,12/1/2020,1,79.8600006103516,,,0,
7/12/2013,6/1/2021,1,79.7399978637695,,,0,
7/12/2013,12/1/2021,1,79.6100006103516,,,0,
7/12/2013,8/1/2013,3,3.02940011024475,3.04180002212524,2.98950004577637,63141,
7/12/2013,9/1/2013,3,3.03080010414124,3.04220008850098,2.99230003356934,40015,
7/12/2013,10/1/2013,3,3.03090000152588,3.04099988937378,2.99670004844666,16870,
7/12/2013,11/1/2013,3,3.03130006790161,3.041100025177,2.99720001220703,8791,
7/12/2013,12/1/2013,3,3.03130006790161,3.04150009155273,2.99600005149841,20532,
7/12/2013,1/1/2014,3,3.03159999847412,3.04099988937378,3,4181,
7/12/2013,2/1/2014,3,3.02830004692078,3.03259992599487,3.02119994163513,1249,
7/12/2013,3/1/2014,3,3.0158998966217,3.02500009536743,2.9951000213623,1521,
7/12/2013,4/1/2014,3,2.99519991874695,3.00099992752075,2.98620009422302,1249,
7/12/2013,5/1/2014,3,2.97550010681152,,,964,
7/12/2013,6/1/2014,3,2.95679998397827,2.96460008621216,2.95190000534058,2099,
7/12/2013,7/1/2014,3,2.94619989395142,2.95000004768372,2.95000004768372,45,
7/12/2013,8/1/2014,3,2.93819999694824,2.94099998474121,,36,
7/12/2013,9/1/2014,3,2.93210005760193,2.9349000453949,,25,
7/12/2013,10/1/2014,3,2.92610001564026,,,9,
7/12/2013,11/1/2014,3,2.91910004615784,,,57,
7/12/2013,12/1/2014,3,2.91109991073608,2.92319989204407,2.90820002555847,1203,
7/12/2013,1/1/2015,3,2.90610003471375,,,0,
7/12/2013,2/1/2015,3,2.90009999275208,,,0,
7/12/2013,3/1/2015,3,2.8921000957489,,,0,
7/12/2013,4/1/2015,3,2.87509989738464,,,0,
7/12/2013,5/1/2015,3,2.85809993743896,,,0,
7/12/2013,6/1/2015,3,2.84109997749329,,,0,
7/12/2013,7/1/2015,3,2.83360004425049,,,0,
7/12/2013,8/1/2015,3,2.82710003852844,,,0,
7/12/2013,9/1/2015,3,2.8206000328064,,,0,
7/12/2013,10/1/2015,3,2.81360006332397,,,0,
7/12/2013,11/1/2015,3,2.8060998916626,,,0,
7/12/2013,12/1/2015,3,2.79809999465942,,,0,
7/12/2013,1/1/2016,3,2.79929995536804,,,0,
7/12/2013,2/1/2016,3,2.79320001602173,,,0,
7/12/2013,3/1/2016,3,2.78369998931885,,,0,
7/12/2013,4/1/2016,3,2.769700050354,,,0,
7/12/2013,5/1/2016,3,2.76270008087158,,,0,
7/12/2013,6/1/2016,3,2.75970005989075,,,0,
7/12/2013,7/1/2016,3,2.75869989395142,,,0,
7/12/2013,8/1/2016,3,2.75670003890991,,,0,
7/12/2013,9/1/2016,3,2.75570011138916,,,0,
7/12/2013,10/1/2016,3,2.75469994544983,,,0,
7/12/2013,11/1/2016,3,2.75419998168945,,,0,
7/12/2013,12/1/2016,3,2.75270009040833,,,0,
7/12/2013,1/1/2017,3,2.75119996070862,,,0,
7/12/2013,8/1/2013,4,3.1175000667572,3.14549994468689,3.03410005569458,84119,
7/12/2013,9/1/2013,4,3.04390001296997,3.05949997901916,2.97550010681152,70863,
7/12/2013,10/1/2013,4,2.85899996757507,2.86409997940063,2.80739998817444,41090,
7/12/2013,11/1/2013,4,2.79999995231628,2.8043999671936,2.75040006637573,28249,
7/12/2013,12/1/2013,4,2.76139998435974,2.76399993896484,2.71429991722107,20902,
7/12/2013,1/1/2014,4,2.7425000667572,2.74289989471436,2.70260000228882,7137,
7/12/2013,2/1/2014,4,2.7393000125885,2.73699998855591,2.70009994506836,2719,
7/12/2013,3/1/2014,4,2.74830007553101,2.74799990653992,2.70900011062622,2661,
7/12/2013,4/1/2014,4,2.88680005073547,2.87360000610352,2.8561999797821,628,
7/12/2013,5/1/2014,4,2.86479997634888,,,251,
7/12/2013,6/1/2014,4,2.83030009269714,2.82459998130798,2.8238000869751,313,
7/12/2013,7/1/2014,4,2.79530000686645,2.78880000114441,,178,
7/12/2013,8/1/2014,4,2.75729990005493,2.75,,29,
7/12/2013,9/1/2014,4,2.71329998970032,2.70549988746643,,2,
7/12/2013,10/1/2014,4,2.57080006599426,,,1,
7/12/2013,11/1/2014,4,2.53579998016357,,,0,
7/12/2013,12/1/2014,4,2.51379990577698,2.5158998966217,2.51500010490417,6,
7/12/2013,1/1/2015,4,2.51559996604919,,,0,
7/12/2013,2/1/2015,4,2.52699995040894,,,0,
7/12/2013,3/1/2015,4,2.54099988937378,,,0,
7/12/2013,4/1/2015,4,2.6710000038147,,,0,
7/12/2013,5/1/2015,4,2.67350006103516,,,0,
7/12/2013,6/1/2015,4,2.65849995613098,,,0,
7/12/2013,7/1/2015,4,2.64050006866455,,,0,
7/12/2013,8/1/2015,4,2.62150001525879,,,0,
7/12/2013,9/1/2015,4,2.59850001335144,,,0,
7/12/2013,10/1/2015,4,2.47849988937378,,,0,
7/12/2013,11/1/2015,4,2.44849991798401,,,0,
7/12/2013,12/1/2015,4,2.4284999370575,,,0,
7/12/2013,1/1/2016,4,2.4284999370575,,,0,
7/12/2013,2/1/2016,4,2.43050003051758,,,0,
7/12/2013,3/1/2016,4,2.43549990653992,,,0,
7/12/2013,4/1/2016,4,2.53550004959106,,,0,
7/12/2013,5/1/2016,4,2.53550004959106,,,0,
7/12/2013,6/1/2016,4,2.52550005912781,,,0,
7/12/2013,7/1/2016,4,2.51349997520447,,,0,
7/15/2013,8/1/2013,1,106.319999694824,106.629997253418,104.650001525879,209736,
7/15/2013,9/1/2013,1,105.919998168945,106.199996948242,104.269996643066,105553,
7/15/2013,10/1/2013,1,104.48999786377,104.730003356934,102.970001220703,38884,
7/15/2013,11/1/2013,1,102.98999786377,103.160003662109,101.580001831055,23577,
7/15/2013,12/1/2013,1,101.559997558594,101.779998779297,100.290000915527,45492,
7/15/2013,1/1/2014,1,100.059997558594,100.120002746582,99.0199966430664,10447,
7/15/2013,2/1/2014,1,98.7300033569336,98.8499984741211,97.9599990844727,6070,
7/15/2013,3/1/2014,1,97.75,97.870002746582,96.75,11494,
7/15/2013,4/1/2014,1,96.8499984741211,97,95.9899978637695,3638,
7/15/2013,5/1/2014,1,96.1999969482422,96.120002746582,96.0500030517578,4177,
7/15/2013,6/1/2014,1,95.620002746582,95.6900024414063,94.8199996948242,16537,
7/15/2013,7/1/2014,1,94.9499969482422,94.9499969482422,94.6500015258789,2426,
7/15/2013,8/1/2014,1,94.2699966430664,94.2099990844727,93.6600036621094,1641,
7/15/2013,9/1/2014,1,93.6500015258789,93.5699996948242,93.5500030517578,2793,
7/15/2013,10/1/2014,1,93.120002746582,,,1158,
7/15/2013,11/1/2014,1,92.6900024414062,,,763,
7/15/2013,12/1/2014,1,92.3000030517578,92.4100036621094,91.5999984741211,16863,
7/15/2013,1/1/2015,1,91.7200012207031,,,447,
7/15/2013,2/1/2015,1,91.129997253418,,91.0599975585938,372,
7/15/2013,3/1/2015,1,90.5599975585938,,,106,
7/15/2013,4/1/2015,1,90.0299987792969,,89.9700012207031,65,
7/15/2013,5/1/2015,1,89.5800018310547,,,0,
7/15/2013,6/1/2015,1,89.1500015258789,89.2600021362305,89.0500030517578,2723,
7/15/2013,7/1/2015,1,88.6800003051758,,,250,
7/15/2013,8/1/2015,1,88.2600021362305,,,252,
7/15/2013,9/1/2015,1,87.879997253418,,,124,
7/15/2013,10/1/2015,1,87.5400009155274,,,0,
7/15/2013,11/1/2015,1,87.2300033569336,,,0,
7/15/2013,12/1/2015,1,86.9599990844727,87.3000030517578,86.5999984741211,4691,
7/15/2013,1/1/2016,1,86.6100006103516,,,0,
7/15/2013,2/1/2016,1,86.2699966430664,,,0,
7/15/2013,3/1/2016,1,85.9300003051758,,,0,
7/15/2013,4/1/2016,1,85.5999984741211,,,0,
7/15/2013,5/1/2016,1,85.2799987792969,,,0,
7/15/2013,6/1/2016,1,84.9899978637695,85.2900009155274,85,45,
7/15/2013,7/1/2016,1,84.6800003051758,,,0,
7/15/2013,8/1/2016,1,84.4199981689453,,,0,
7/15/2013,9/1/2016,1,84.1900024414062,,,0,
7/15/2013,10/1/2016,1,84,,,0,
7/15/2013,11/1/2016,1,83.8399963378906,,,0,
7/15/2013,12/1/2016,1,83.7099990844727,84.1399993896484,83.620002746582,753,
7/15/2013,1/1/2017,1,83.5400009155273,,,0,
7/15/2013,2/1/2017,1,83.370002746582,,,0,
7/15/2013,3/1/2017,1,83.2099990844727,,,0,
7/15/2013,4/1/2017,1,83.0599975585938,,,0,
7/15/2013,5/1/2017,1,82.9300003051758,,,0,
7/15/2013,6/1/2017,1,82.8000030517578,,,0,
7/15/2013,7/1/2017,1,82.6399993896484,,,0,
7/15/2013,8/1/2017,1,82.5,,,0,
7/15/2013,9/1/2017,1,82.379997253418,,,0,
7/15/2013,10/1/2017,1,82.2699966430664,,,0,
7/15/2013,11/1/2017,1,82.1800003051758,,,0,
7/15/2013,12/1/2017,1,82.1100006103516,82.6800003051758,82,159,
7/15/2013,1/1/2018,1,81.9800033569336,,,0,
7/15/2013,2/1/2018,1,81.8499984741211,,,0,
7/15/2013,3/1/2018,1,81.7300033569336,,,0,
7/15/2013,4/1/2018,1,81.6100006103516,,,0,
7/15/2013,5/1/2018,1,81.5,,,0,
7/15/2013,6/1/2018,1,81.4000015258789,,,0,
7/15/2013,7/1/2018,1,81.3000030517578,,,0,
7/15/2013,8/1/2018,1,81.2099990844727,,,0,
7/15/2013,9/1/2018,1,81.120002746582,,,0,
7/15/2013,10/1/2018,1,81.0400009155273,,,0,
7/15/2013,11/1/2018,1,80.9700012207031,,,0,
7/15/2013,12/1/2018,1,80.9000015258789,81.5100021362305,80.9100036621094,46,
7/15/2013,6/1/2019,1,80.4300003051758,,,0,
7/15/2013,12/1/2019,1,79.9599990844727,80.5100021362305,80.1999969482422,1,
7/15/2013,6/1/2020,1,79.6399993896484,,,0,
7/15/2013,12/1/2020,1,79.3199996948242,,,0,
7/15/2013,6/1/2021,1,79.1999969482422,,,0,
7/15/2013,12/1/2021,1,79.0699996948242,,,0,
7/15/2013,8/1/2013,3,3.02609992027283,3.04119992256165,3.01539993286133,42361,
7/15/2013,9/1/2013,3,3.0278000831604,3.04209995269775,3.01719999313354,29041,
7/15/2013,10/1/2013,3,3.02819991111755,3.0404999256134,3.01760005950928,16319,
7/15/2013,11/1/2013,3,3.02880001068115,3.03999996185303,3.01749992370605,8926,
7/15/2013,12/1/2013,3,3.02880001068115,3.03949999809265,3.01629996299744,11549,
7/15/2013,1/1/2014,3,3.02909994125366,3.03660011291504,3.01749992370605,3387,
7/15/2013,2/1/2014,3,3.02509999275208,3.03559994697571,3.02029991149902,1533,
7/15/2013,3/1/2014,3,3.01139998435974,3.01959991455078,3.0025999546051,1263,
7/15/2013,4/1/2014,3,2.9909999370575,2.99519991874695,2.9867000579834,320,
7/15/2013,5/1/2014,3,2.97189998626709,2.98200011253357,2.9721999168396,165,
7/15/2013,6/1/2014,3,2.95390009880066,2.95689988136292,2.94720005989075,485,
7/15/2013,7/1/2014,3,2.9433000087738,,2.94190001487732,39,
7/15/2013,8/1/2014,3,2.93569993972778,,2.93330001831055,31,
7/15/2013,9/1/2014,3,2.92960000038147,,2.92869997024536,18,
7/15/2013,10/1/2014,3,2.9235999584198,,,12,
7/15/2013,11/1/2014,3,2.91659998893738,,,28,
7/15/2013,12/1/2014,3,2.9086000919342,2.91400003433228,2.9077000617981,253,
7/15/2013,1/1/2015,3,2.90359997749329,,,0,
7/15/2013,2/1/2015,3,2.89759993553162,,,0,
7/15/2013,3/1/2015,3,2.88910007476807,,,0,
7/15/2013,4/1/2015,3,2.87059998512268,,,0,
7/15/2013,5/1/2015,3,2.85209989547729,,,0,
7/15/2013,6/1/2015,3,2.83360004425049,,,31,
7/15/2013,7/1/2015,3,2.82610011100769,,,0,
7/15/2013,8/1/2015,3,2.81960010528564,,,0,
7/15/2013,9/1/2015,3,2.8131000995636,,,0,
7/15/2013,10/1/2015,3,2.8060998916626,,,0,
7/15/2013,11/1/2015,3,2.7985999584198,,,0,
7/15/2013,12/1/2015,3,2.79060006141663,2.79999995231628,,10,
7/15/2013,1/1/2016,3,2.79180002212524,,,0,
7/15/2013,2/1/2016,3,2.78570008277893,,,0,
7/15/2013,3/1/2016,3,2.77620005607605,,,0,
7/15/2013,4/1/2016,3,2.76220011711121,,,0,
7/15/2013,5/1/2016,3,2.7551999092102,,,0,
7/15/2013,6/1/2016,3,2.75219988822937,,,0,
7/15/2013,7/1/2016,3,2.75119996070862,,,0,
7/15/2013,8/1/2016,3,2.74920010566711,,,0,
7/15/2013,9/1/2016,3,2.74819993972778,,,0,
7/15/2013,10/1/2016,3,2.74720001220703,,,0,
7/15/2013,11/1/2016,3,2.74670004844666,,,0,
7/15/2013,12/1/2016,3,2.74519991874695,,,0,
7/15/2013,1/1/2017,3,2.74370002746582,,,0,
7/15/2013,8/1/2013,4,3.10290002822876,3.12680006027222,3.07049989700317,42773,
7/15/2013,9/1/2013,4,3.03029990196228,3.04879999160767,3.00550007820129,30514,
7/15/2013,10/1/2013,4,2.85159993171692,2.86529994010925,2.83299994468689,19662,
7/15/2013,11/1/2013,4,2.7936999797821,2.80489993095398,2.77760004997253,12770,
7/15/2013,12/1/2013,4,2.75609993934631,2.76609992980957,2.73880004882812,9262,
7/15/2013,1/1/2014,4,2.73799991607666,2.7467999458313,2.72320008277893,2950,
7/15/2013,2/1/2014,4,2.73650002479553,2.74480009078979,2.72070002555847,1451,
7/15/2013,3/1/2014,4,2.74729990959167,2.75659990310669,2.72790002822876,2369,
7/15/2013,4/1/2014,4,2.88709998130798,2.89280009269714,2.8850998878479,409,
7/15/2013,5/1/2014,4,2.86509990692139,2.8717999458313,2.8717999458313,320,
7/15/2013,6/1/2014,4,2.82999992370605,2.8364999294281,2.81870007514954,737,
7/15/2013,7/1/2014,4,2.79349994659424,2.79999995231628,2.78649997711182,233,
7/15/2013,8/1/2014,4,2.75500011444092,,2.75390005111694,0,
7/15/2013,9/1/2014,4,2.71099996566772,,2.71300005912781,0,
7/15/2013,10/1/2014,4,2.56850004196167,,,0,
7/15/2013,11/1/2014,4,2.53349995613098,,,0,
7/15/2013,12/1/2014,4,2.51149988174438,,,0,
7/15/2013,1/1/2015,4,2.5132999420166,,,0,
7/15/2013,2/1/2015,4,2.52469992637634,,,0,
7/15/2013,3/1/2015,4,2.53870010375977,,,0,
7/15/2013,4/1/2015,4,2.6686999797821,,,0,
7/15/2013,5/1/2015,4,2.67120003700256,,,0,
7/15/2013,6/1/2015,4,2.65619993209839,,,0,
7/15/2013,7/1/2015,4,2.63820004463196,,,0,
7/15/2013,8/1/2015,4,2.6191999912262,,,0,
7/15/2013,9/1/2015,4,2.59619998931885,,,0,
7/15/2013,10/1/2015,4,2.47620010375977,,,0,
7/15/2013,11/1/2015,4,2.44619989395142,,,0,
7/15/2013,12/1/2015,4,2.4261999130249,,,0,
7/15/2013,1/1/2016,4,2.4261999130249,,,0,
7/15/2013,2/1/2016,4,2.42820000648499,,,0,
7/15/2013,3/1/2016,4,2.43319988250732,,,0,
7/15/2013,4/1/2016,4,2.53320002555847,,,0,
7/15/2013,5/1/2016,4,2.53320002555847,,,0,
7/15/2013,6/1/2016,4,2.52320003509521,,,0,
7/15/2013,7/1/2016,4,2.51119995117187,,,0,
7/16/2013,8/1/2013,1,106,107.180000305176,105.660003662109,251268,
7/16/2013,9/1/2013,1,105.690002441406,106.779998779297,105.379997253418,135329,
7/16/2013,10/1/2013,1,104.389999389648,105.319999694824,104.110000610352,39784,
7/16/2013,11/1/2013,1,102.949996948242,103.779998779297,102.639999389648,20452,
7/16/2013,12/1/2013,1,101.550003051758,102.309997558594,101.160003662109,64782,
7/16/2013,1/1/2014,1,100.099998474121,100.669998168945,99.6800003051758,12838,
7/16/2013,2/1/2014,1,98.8300018310547,99.3399963378906,98.3300018310547,10119,
7/16/2013,3/1/2014,1,97.9100036621094,98.2200012207031,97.379997253418,11306,
7/16/2013,4/1/2014,1,97.0299987792969,97.2399978637695,96.4400024414062,3789,
7/16/2013,5/1/2014,1,96.3499984741211,96.5800018310547,96.0500030517578,3316,
7/16/2013,6/1/2014,1,95.7399978637695,96.1100006103516,95.1600036621094,18169,
7/16/2013,7/1/2014,1,95.0400009155274,95.2900009155274,94.8000030517578,918,
7/16/2013,8/1/2014,1,94.3300018310547,94.7600021362305,94.0800018310547,630,
7/16/2013,9/1/2014,1,93.6900024414063,93.879997253418,93.379997253418,2624,
7/16/2013,10/1/2014,1,93.1600036621094,93.1999969482422,93.1999969482422,1155,
7/16/2013,11/1/2014,1,92.7200012207031,,,1735,
7/16/2013,12/1/2014,1,92.3199996948242,92.8499984741211,91.9800033569336,34631,
7/16/2013,1/1/2015,1,91.7399978637695,91.7399978637695,91.6900024414062,1741,
7/16/2013,2/1/2015,1,91.1399993896484,91.1999969482422,,538,
7/16/2013,3/1/2015,1,90.5500030517578,90.5999984741211,90.5500030517578,309,
7/16/2013,4/1/2015,1,90,90.0599975585937,,121,
7/16/2013,5/1/2015,1,89.5299987792969,89.6100006103516,,565,
7/16/2013,6/1/2015,1,89.0899963378906,89.5699996948242,89.0299987792969,5483,
7/16/2013,7/1/2015,1,88.6100006103516,,,808,
7/16/2013,8/1/2015,1,88.1800003051758,,,308,
7/16/2013,9/1/2015,1,87.7900009155274,,,103,
7/16/2013,10/1/2015,1,87.4300003051758,,,30,
7/16/2013,11/1/2015,1,87.1100006103516,,,61,
7/16/2013,12/1/2015,1,86.8300018310547,87.4899978637695,86.6600036621094,9962,
7/16/2013,1/1/2016,1,86.4700012207031,,,0,
7/16/2013,2/1/2016,1,86.120002746582,,,0,
7/16/2013,3/1/2016,1,85.7699966430664,,,0,
7/16/2013,4/1/2016,1,85.4300003051758,,,0,
7/16/2013,5/1/2016,1,85.0999984741211,,,0,
7/16/2013,6/1/2016,1,84.8000030517578,84.6500015258789,84.6500015258789,4,
7/16/2013,7/1/2016,1,84.4800033569336,,,0,
7/16/2013,8/1/2016,1,84.2099990844727,,,0,
7/16/2013,9/1/2016,1,83.9700012207031,,,0,
7/16/2013,10/1/2016,1,83.7699966430664,,,0,
7/16/2013,11/1/2016,1,83.5999984741211,,,0,
7/16/2013,12/1/2016,1,83.4599990844727,84.2099990844727,83.1100006103516,1012,
7/16/2013,1/1/2017,1,83.2799987792969,,,0,
7/16/2013,2/1/2017,1,83.0999984741211,,,0,
7/16/2013,3/1/2017,1,82.9300003051758,,,0,
7/16/2013,4/1/2017,1,82.7699966430664,,,0,
7/16/2013,5/1/2017,1,82.620002746582,,,0,
7/16/2013,6/1/2017,1,82.4800033569336,,,0,
7/16/2013,7/1/2017,1,82.3099975585938,,,0,
7/16/2013,8/1/2017,1,82.1600036621094,,,0,
7/16/2013,9/1/2017,1,82.0199966430664,,,0,
7/16/2013,10/1/2017,1,81.9000015258789,,,0,
7/16/2013,11/1/2017,1,81.8000030517578,,,0,
7/16/2013,12/1/2017,1,81.7200012207031,82.5899963378906,81.3600006103516,211,
7/16/2013,1/1/2018,1,81.5899963378906,,,0,
7/16/2013,2/1/2018,1,81.4599990844727,,,0,
7/16/2013,3/1/2018,1,81.3300018310547,,,0,
7/16/2013,4/1/2018,1,81.2099990844727,,,0,
7/16/2013,5/1/2018,1,81.0999984741211,,,0,
7/16/2013,6/1/2018,1,80.9899978637695,,,0,
7/16/2013,7/1/2018,1,80.8899993896484,,,0,
7/16/2013,8/1/2018,1,80.7900009155273,,,0,
7/16/2013,9/1/2018,1,80.6999969482422,,,0,
7/16/2013,10/1/2018,1,80.620002746582,,,0,
7/16/2013,11/1/2018,1,80.5400009155273,,,0,
7/16/2013,12/1/2018,1,80.4700012207031,81.2399978637695,80.0400009155274,53,
7/16/2013,6/1/2019,1,80,,,0,
7/16/2013,12/1/2019,1,79.5299987792969,80.0199966430664,79.3600006103516,2,
7/16/2013,6/1/2020,1,79.2099990844727,,,0,
7/16/2013,12/1/2020,1,78.8899993896484,,79.1699981689453,0,
7/16/2013,6/1/2021,1,78.7699966430664,,,0,
7/16/2013,12/1/2021,1,78.6399993896484,,,0,
7/16/2013,8/1/2013,3,3.04690003395081,3.05920004844666,3.02349996566772,48607,
7/16/2013,9/1/2013,3,3.04640007019043,3.05819988250732,3.02469992637634,34360,
7/16/2013,10/1/2013,3,3.04489994049072,3.05520009994507,3.02649998664856,12111,
7/16/2013,11/1/2013,3,3.04259991645813,3.05279994010925,3.02690005302429,7579,
7/16/2013,12/1/2013,3,3.04010009765625,3.05100011825562,3.02519989013672,13879,
7/16/2013,1/1/2014,3,3.03819990158081,3.0485999584198,3.0278000831604,3387,
7/16/2013,2/1/2014,3,3.03220009803772,3.04299998283386,3.03139996528625,2297,
7/16/2013,3/1/2014,3,3.01699995994568,3.02999997138977,3.01999998092651,1020,
7/16/2013,4/1/2014,3,2.99650001525879,3.00869989395142,2.99959993362427,509,
7/16/2013,5/1/2014,3,2.97749996185303,2.9899001121521,2.97650003433228,256,
7/16/2013,6/1/2014,3,2.9595000743866,2.97099995613098,2.95910000801086,1050,
7/16/2013,7/1/2014,3,2.9488000869751,2.95530009269714,,12,
7/16/2013,8/1/2014,3,2.94129991531372,2.9475998878479,,7,
7/16/2013,9/1/2014,3,2.93479990959167,2.94400000572205,,0,
7/16/2013,10/1/2014,3,2.92829990386963,,,0,
7/16/2013,11/1/2014,3,2.92079997062683,,,0,
7/16/2013,12/1/2014,3,2.91280007362366,2.92210006713867,2.90790009498596,479,
7/16/2013,1/1/2015,3,2.90779995918274,,,0,
7/16/2013,2/1/2015,3,2.90079998970032,,,0,
7/16/2013,3/1/2015,3,2.89129996299744,,,0,
7/16/2013,4/1/2015,3,2.87080001831055,,,0,
7/16/2013,5/1/2015,3,2.85030007362366,,,0,
7/16/2013,6/1/2015,3,2.82979989051819,,,20,
7/16/2013,7/1/2015,3,2.82130002975464,,,0,
7/16/2013,8/1/2015,3,2.81480002403259,,,0,
7/16/2013,9/1/2015,3,2.80830001831055,,,0,
7/16/2013,10/1/2015,3,2.80130004882812,,,0,
7/16/2013,11/1/2015,3,2.79380011558533,,,0,
7/16/2013,12/1/2015,3,2.78579998016357,,,10,
7/16/2013,1/1/2016,3,2.78699994087219,,,0,
7/16/2013,2/1/2016,3,2.78090000152588,,,0,
7/16/2013,3/1/2016,3,2.771399974823,,,0,
7/16/2013,4/1/2016,3,2.75740003585815,,,0,
7/16/2013,5/1/2016,3,2.75040006637573,,,0,
7/16/2013,6/1/2016,3,2.7474000453949,,,0,
7/16/2013,7/1/2016,3,2.74640011787415,,,0,
7/16/2013,8/1/2016,3,2.74440002441406,,,0,
7/16/2013,9/1/2016,3,2.74340009689331,,,0,
7/16/2013,10/1/2016,3,2.74239993095398,,,0,
7/16/2013,11/1/2016,3,2.7418999671936,,,0,
7/16/2013,12/1/2016,3,2.74040007591248,,,0,
7/16/2013,1/1/2017,3,2.73889994621277,,,0,
7/16/2013,8/1/2013,4,3.13429999351501,3.15089988708496,3.09319996833801,48679,
7/16/2013,9/1/2013,4,3.05299997329712,3.06820011138916,3.02690005302429,43706,
7/16/2013,10/1/2013,4,2.87019991874695,2.88289999961853,2.85069990158081,24776,
7/16/2013,11/1/2013,4,2.80739998817444,2.81760001182556,2.78870010375977,18838,
7/16/2013,12/1/2013,4,2.76550006866455,2.7739999294281,2.75110006332397,12428,
7/16/2013,1/1/2014,4,2.74370002746582,2.75250005722046,2.72749996185303,4132,
7/16/2013,2/1/2014,4,2.74060010910034,2.75049996376038,2.73620009422302,1378,
7/16/2013,3/1/2014,4,2.75009989738464,2.76149988174438,2.73909997940063,929,
7/16/2013,4/1/2014,4,2.88989996910095,2.89939999580383,2.88790011405945,270,
7/16/2013,5/1/2014,4,2.8675000667572,2.86400008201599,2.86400008201599,168,
7/16/2013,6/1/2014,4,2.83170008659363,2.83820009231567,2.82690000534058,111,
7/16/2013,7/1/2014,4,2.79340004920959,2.79850006103516,2.78749990463257,37,
7/16/2013,8/1/2014,4,2.75440001487732,2.75920009613037,2.75099992752075,0,
7/16/2013,9/1/2014,4,2.7104001045227,2.71420001983643,2.70729994773865,0,
7/16/2013,10/1/2014,4,2.56789994239807,,,0,
7/16/2013,11/1/2014,4,2.53290009498596,,,0,
7/16/2013,12/1/2014,4,2.51090002059937,,,40,
7/16/2013,1/1/2015,4,2.51270008087158,,,0,
7/16/2013,2/1/2015,4,2.52410006523132,,,0,
7/16/2013,3/1/2015,4,2.53810000419617,,,0,
7/16/2013,4/1/2015,4,2.66810011863708,,,0,
7/16/2013,5/1/2015,4,2.67059993743896,,,0,
7/16/2013,6/1/2015,4,2.65560007095337,,,0,
7/16/2013,7/1/2015,4,2.63759994506836,,,0,
7/16/2013,8/1/2015,4,2.6185998916626,,,0,
7/16/2013,9/1/2015,4,2.59559988975525,,,0,
7/16/2013,10/1/2015,4,2.47560000419617,,,0,
7/16/2013,11/1/2015,4,2.4456000328064,,,0,
7/16/2013,12/1/2015,4,2.42560005187988,,,0,
7/16/2013,1/1/2016,4,2.42560005187988,,,0,
7/16/2013,2/1/2016,4,2.42759990692139,,,0,
7/16/2013,3/1/2016,4,2.4326000213623,,,0,
7/16/2013,4/1/2016,4,2.53259992599487,,,0,
7/16/2013,5/1/2016,4,2.53259992599487,,,0,
7/16/2013,6/1/2016,4,2.52259993553162,,,0,
7/16/2013,7/1/2016,4,2.51060009002686,,,0,
7/17/2013,8/1/2013,1,106.480003356934,106.599998474121,105.110000610352,261957,
7/17/2013,9/1/2013,1,106.349998474121,106.419998168945,104.790000915527,159376,
7/17/2013,10/1/2013,1,105.050003051758,105.099998474121,103.529998779297,46515,
7/17/2013,11/1/2013,1,103.580001831055,103.610000610352,102.139999389648,27937,
7/17/2013,12/1/2013,1,102.150001525879,102.169998168945,100.809997558594,62088,
7/17/2013,1/1/2014,1,100.699996948242,100.690002441406,99.4400024414063,13104,
7/17/2013,2/1/2014,1,99.4300003051758,99.4300003051758,98.1999969482422,9479,
7/17/2013,3/1/2014,1,98.4899978637695,98.5,97.2799987792969,12915,
7/17/2013,4/1/2014,1,97.5699996948242,97.5199966430664,96.4199981689453,3181,
7/17/2013,5/1/2014,1,96.8300018310547,96.7099990844727,96.2099990844727,9365,
7/17/2013,6/1/2014,1,96.1600036621094,96.1699981689453,95.129997253418,29814,
7/17/2013,7/1/2014,1,95.4400024414062,95.4300003051758,95.0500030517578,9418,
7/17/2013,8/1/2014,1,94.6999969482422,94.4700012207031,94.2200012207031,2809,
7/17/2013,9/1/2014,1,94.0400009155274,94.2699966430664,93.8199996948242,2135,
7/17/2013,10/1/2014,1,93.5,,,362,
7/17/2013,11/1/2014,1,93.0500030517578,,,638,
7/17/2013,12/1/2014,1,92.629997253418,92.6699981689453,91.8000030517578,25511,
7/17/2013,1/1/2015,1,92.0199966430664,,,219,
7/17/2013,2/1/2015,1,91.4000015258789,,,32,
7/17/2013,3/1/2015,1,90.7900009155273,,,66,
7/17/2013,4/1/2015,1,90.2300033569336,,,2,
7/17/2013,5/1/2015,1,89.75,,,150,
7/17/2013,6/1/2015,1,89.2900009155273,89.3000030517578,88.6999969482422,3446,
7/17/2013,7/1/2015,1,88.8000030517578,,,150,
7/17/2013,8/1/2015,1,88.3600006103516,88.120002746582,88.0699996948242,1200,
7/17/2013,9/1/2015,1,87.9599990844727,,,1063,
7/17/2013,10/1/2015,1,87.5899963378906,,,152,
7/17/2013,11/1/2015,1,87.2600021362305,,,2,
7/17/2013,12/1/2015,1,86.9700012207031,87.0599975585938,86.5,6943,
7/17/2013,1/1/2016,1,86.5999984741211,,,0,
7/17/2013,2/1/2016,1,86.2399978637695,,,0,
7/17/2013,3/1/2016,1,85.879997253418,,,0,
7/17/2013,4/1/2016,1,85.5299987792969,,,0,
7/17/2013,5/1/2016,1,85.1900024414062,,,0,
7/17/2013,6/1/2016,1,84.879997253418,85.0500030517578,85.0500030517578,15,
7/17/2013,7/1/2016,1,84.5500030517578,,,0,
7/17/2013,8/1/2016,1,84.2699966430664,,,0,
7/17/2013,9/1/2016,1,84.0199966430664,,,0,
7/17/2013,10/1/2016,1,83.8099975585937,,,0,
7/17/2013,11/1/2016,1,83.629997253418,,,0,
7/17/2013,12/1/2016,1,83.4800033569336,83.8300018310547,83.120002746582,1218,
7/17/2013,1/1/2017,1,83.2900009155273,,,0,
7/17/2013,2/1/2017,1,83.0999984741211,,,0,
7/17/2013,3/1/2017,1,82.9199981689453,,,0,
7/17/2013,4/1/2017,1,82.75,,,0,
7/17/2013,5/1/2017,1,82.5899963378906,,,0,
7/17/2013,6/1/2017,1,82.4400024414063,,,0,
7/17/2013,7/1/2017,1,82.2600021362305,,,0,
7/17/2013,8/1/2017,1,82.0999984741211,,,0,
7/17/2013,9/1/2017,1,81.9499969482422,,,0,
7/17/2013,10/1/2017,1,81.8199996948242,,,0,
7/17/2013,11/1/2017,1,81.7099990844727,,,0,
7/17/2013,12/1/2017,1,81.620002746582,82.0800018310547,81.3099975585937,472,
7/17/2013,1/1/2018,1,81.4800033569336,,,0,
7/17/2013,2/1/2018,1,81.3399963378906,,,0,
7/17/2013,3/1/2018,1,81.2099990844727,,,0,
7/17/2013,4/1/2018,1,81.0899963378906,,,0,
7/17/2013,5/1/2018,1,80.9700012207031,,,0,
7/17/2013,6/1/2018,1,80.8600006103516,,,0,
7/17/2013,7/1/2018,1,80.75,,,0,
7/17/2013,8/1/2018,1,80.6500015258789,,,0,
7/17/2013,9/1/2018,1,80.5500030517578,,,0,
7/17/2013,10/1/2018,1,80.4599990844727,,,0,
7/17/2013,11/1/2018,1,80.379997253418,,,0,
7/17/2013,12/1/2018,1,80.3000030517578,80.8099975585938,80.0699996948242,133,
7/17/2013,6/1/2019,1,79.8300018310547,,,0,
7/17/2013,12/1/2019,1,79.3600006103516,79.870002746582,79.2699966430664,13,
7/17/2013,6/1/2020,1,79.0400009155273,,,0,
7/17/2013,12/1/2020,1,78.7200012207031,79.6600036621094,79.1800003051758,6,
7/17/2013,6/1/2021,1,78.5999984741211,,,0,
7/17/2013,12/1/2021,1,78.4700012207031,,,0,
7/17/2013,8/1/2013,3,3.07119989395142,3.07820010185242,3.02909994125366,45738,
7/17/2013,9/1/2013,3,3.07080006599426,3.07750010490417,3.02789998054504,35224,
7/17/2013,10/1/2013,3,3.06929993629456,3.07299995422363,3.0304000377655,13724,
7/17/2013,11/1/2013,3,3.06669998168945,3.07089996337891,3.02789998054504,9593,
7/17/2013,12/1/2013,3,3.06349992752075,3.06719994544983,3.02600002288818,19253,
7/17/2013,1/1/2014,3,3.06040000915527,3.06279993057251,3.02690005302429,3571,
7/17/2013,2/1/2014,3,3.05290007591248,3.05460000038147,3.02160000801086,1265,
7/17/2013,3/1/2014,3,3.03620004653931,3.03819990158081,3.01320004463196,982,
7/17/2013,4/1/2014,3,3.01469993591309,3.00999999046326,3,654,
7/17/2013,5/1/2014,3,2.99480009078979,2.99200010299683,2.99200010299683,389,
7/17/2013,6/1/2014,3,2.9760000705719,2.97699999809265,2.95499992370605,2772,
7/17/2013,7/1/2014,3,2.9646999835968,2.95760011672974,,30,
7/17/2013,8/1/2014,3,2.957200050354,2.95160007476807,,21,
7/17/2013,9/1/2014,3,2.95099997520447,2.94600009918213,,20,
7/17/2013,10/1/2014,3,2.94379997253418,,,0,
7/17/2013,11/1/2014,3,2.93580007553101,,,20,
7/17/2013,12/1/2014,3,2.92729997634888,2.92840003967285,2.90580010414124,1276,
7/17/2013,1/1/2015,3,2.92280006408691,,,85,
7/17/2013,2/1/2015,3,2.91429996490479,,,0,
7/17/2013,3/1/2015,3,2.90129995346069,,,0,
7/17/2013,4/1/2015,3,2.87829995155334,,,0,
7/17/2013,5/1/2015,3,2.855299949646,,,0,
7/17/2013,6/1/2015,3,2.83229994773865,,,0,
7/17/2013,7/1/2015,3,2.8238000869751,,,0,
7/17/2013,8/1/2015,3,2.81730008125305,,,0,
7/17/2013,9/1/2015,3,2.81080007553101,,,0,
7/17/2013,10/1/2015,3,2.80380010604858,,,0,
7/17/2013,11/1/2015,3,2.79629993438721,,,0,
7/17/2013,12/1/2015,3,2.78830003738403,,,0,
7/17/2013,1/1/2016,3,2.78949999809265,,,0,
7/17/2013,2/1/2016,3,2.78340005874634,,,0,
7/17/2013,3/1/2016,3,2.77390003204346,,,0,
7/17/2013,4/1/2016,3,2.75990009307861,,,0,
7/17/2013,5/1/2016,3,2.75289988517761,,,0,
7/17/2013,6/1/2016,3,2.74990010261536,,,0,
7/17/2013,7/1/2016,3,2.74889993667603,,,0,
7/17/2013,8/1/2016,3,2.74690008163452,,,0,
7/17/2013,9/1/2016,3,2.74589991569519,,,0,
7/17/2013,10/1/2016,3,2.74489998817444,,,0,
7/17/2013,11/1/2016,3,2.74440002441406,,,0,
7/17/2013,12/1/2016,3,2.74289989471436,,,0,
7/17/2013,1/1/2017,3,2.74140000343323,,,0,
7/17/2013,8/1/2013,4,3.11010003089905,3.14100003242493,3.08480000495911,50505,
7/17/2013,9/1/2013,4,3.03810000419617,3.06220006942749,3.01189994812012,49970,
7/17/2013,10/1/2013,4,2.86509990692139,2.88210010528564,2.83689999580383,26362,
7/17/2013,11/1/2013,4,2.80559992790222,2.8189001083374,2.77970004081726,20067,
7/17/2013,12/1/2013,4,2.76609992980957,2.77500009536743,2.73860001564026,13666,
7/17/2013,1/1/2014,4,2.74760007858276,2.75180006027222,2.71950006484985,4636,
7/17/2013,2/1/2014,4,2.74640011787415,2.74880003929138,2.73000001907349,1568,
7/17/2013,3/1/2014,4,2.75650000572205,2.7574999332428,2.74140000343323,1385,
7/17/2013,4/1/2014,4,2.89750003814697,2.89260005950928,2.88599991798401,428,
7/17/2013,5/1/2014,4,2.87809991836548,,,327,
7/17/2013,6/1/2014,4,2.84369993209839,2.83979988098145,2.82890009880066,499,
7/17/2013,7/1/2014,4,2.80520009994507,2.79999995231628,2.79239988327026,10,
7/17/2013,8/1/2014,4,2.76670002937317,2.76020002365112,,2,
7/17/2013,9/1/2014,4,2.72320008277893,2.72160005569458,2.71399998664856,2,
7/17/2013,10/1/2014,4,2.5806999206543,,,0,
7/17/2013,11/1/2014,4,2.54570007324219,,,0,
7/17/2013,12/1/2014,4,2.52369999885559,2.51539993286133,2.51539993286133,5,
7/17/2013,1/1/2015,4,2.52550005912781,,,0,
7/17/2013,2/1/2015,4,2.53690004348755,,,0,
7/17/2013,3/1/2015,4,2.55089998245239,,,0,
7/17/2013,4/1/2015,4,2.68090009689331,,,0,
7/17/2013,5/1/2015,4,2.68339991569519,,,0,
7/17/2013,6/1/2015,4,2.66840004920959,,,0,
7/17/2013,7/1/2015,4,2.65039992332458,,,0,
7/17/2013,8/1/2015,4,2.6314001083374,,,0,
7/17/2013,9/1/2015,4,2.60840010643005,,,0,
7/17/2013,10/1/2015,4,2.48839998245239,,,0,
7/17/2013,11/1/2015,4,2.45840001106262,,,0,
7/17/2013,12/1/2015,4,2.43840003013611,,,0,
7/17/2013,1/1/2016,4,2.43840003013611,,,0,
7/17/2013,2/1/2016,4,2.44039988517761,,,0,
7/17/2013,3/1/2016,4,2.44539999961853,,,0,
7/17/2013,4/1/2016,4,2.5453999042511,,,0,
7/17/2013,5/1/2016,4,2.5453999042511,,,0,
7/17/2013,6/1/2016,4,2.53539991378784,,,0,
7/17/2013,7/1/2016,4,2.52340006828308,,,0,
7/18/2013,8/1/2013,1,108.040000915527,108.430000305176,106.150001525879,156214,
7/18/2013,9/1/2013,1,107.809997558594,108.190002441406,105.930000305176,206327,
7/18/2013,10/1/2013,1,106.290000915527,106.529998779297,104.599998474121,61998,
7/18/2013,11/1/2013,1,104.620002746582,104.769996643066,103.160003662109,40000,
7/18/2013,12/1/2013,1,103.080001831055,103.180000305176,101.639999389648,88215,
7/18/2013,1/1/2014,1,101.519996643066,101.550003051758,100.23999786377,20405,
7/18/2013,2/1/2014,1,100.089996337891,100.160003662109,98.9700012207031,10874,
7/18/2013,3/1/2014,1,98.9599990844727,99.129997253418,97.7600021362305,18246,
7/18/2013,4/1/2014,1,97.870002746582,97.9000015258789,97.1600036621094,4981,
7/18/2013,5/1/2014,1,97,97.1100006103516,96.5100021362305,3186,
7/18/2013,6/1/2014,1,96.2099990844727,96.4199981689453,95.6999969482422,29424,
7/18/2013,7/1/2014,1,95.379997253418,95.6100006103516,95.370002746582,3479,
7/18/2013,8/1/2014,1,94.5299987792969,94.879997253418,94.4499969482422,2539,
7/18/2013,9/1/2014,1,93.8099975585937,94.1500015258789,93.9199981689453,5328,
7/18/2013,10/1/2014,1,93.25,93.5899963378906,93.1999969482422,1923,
7/18/2013,11/1/2014,1,92.7900009155274,92.9800033569336,92.9800033569336,1870,
7/18/2013,12/1/2014,1,92.3499984741211,92.7600021362305,92.2300033569336,38641,
7/18/2013,1/1/2015,1,91.7200012207031,91.9000015258789,91.8600006103516,611,
7/18/2013,2/1/2015,1,91.0800018310547,91.4100036621094,91.1500015258789,813,
7/18/2013,3/1/2015,1,90.4400024414062,90.5899963378906,90.5100021362305,854,
7/18/2013,4/1/2015,1,89.8600006103516,89.9499969482422,89.9400024414063,243,
7/18/2013,5/1/2015,1,89.370002746582,,89.7300033569336,337,
7/18/2013,6/1/2015,1,88.9000015258789,89.3000030517578,88.8300018310547,2998,
7/18/2013,7/1/2015,1,88.4000015258789,,,708,
7/18/2013,8/1/2015,1,87.9599990844727,88.2600021362305,88,1125,
7/18/2013,9/1/2015,1,87.5699996948242,,,802,
7/18/2013,10/1/2015,1,87.2200012207031,,,328,
7/18/2013,11/1/2015,1,86.9000015258789,,,28,
7/18/2013,12/1/2015,1,86.6100006103516,86.9300003051758,86.5,8854,
7/18/2013,1/1/2016,1,86.2399978637695,,,33,
7/18/2013,2/1/2016,1,85.879997253418,,,13,
7/18/2013,3/1/2016,1,85.5199966430664,,,10,
7/18/2013,4/1/2016,1,85.1699981689453,,,16,
7/18/2013,5/1/2016,1,84.8300018310547,,,16,
7/18/2013,6/1/2016,1,84.5199966430664,84.6900024414063,84.6900024414063,80,
7/18/2013,7/1/2016,1,84.1999969482422,,,0,
7/18/2013,8/1/2016,1,83.9300003051758,,,0,
7/18/2013,9/1/2016,1,83.6999969482422,,,0,
7/18/2013,10/1/2016,1,83.5,,,0,
7/18/2013,11/1/2016,1,83.3300018310547,,,0,
7/18/2013,12/1/2016,1,83.1900024414063,83.2600021362305,83.129997253418,2092,
7/18/2013,1/1/2017,1,83,,,0,
7/18/2013,2/1/2017,1,82.8199996948242,,,0,
7/18/2013,3/1/2017,1,82.6399993896484,,,0,
7/18/2013,4/1/2017,1,82.4800033569336,,,0,
7/18/2013,5/1/2017,1,82.3199996948242,,,0,
7/18/2013,6/1/2017,1,82.1699981689453,,,0,
7/18/2013,7/1/2017,1,81.9899978637695,,,0,
7/18/2013,8/1/2017,1,81.8300018310547,,,0,
7/18/2013,9/1/2017,1,81.6900024414062,,,0,
7/18/2013,10/1/2017,1,81.5599975585937,,,0,
7/18/2013,11/1/2017,1,81.4499969482422,,,0,
7/18/2013,12/1/2017,1,81.3600006103516,81.5199966430664,81.25,1278,
7/18/2013,1/1/2018,1,81.2200012207031,,,0,
7/18/2013,2/1/2018,1,81.0899963378906,,,0,
7/18/2013,3/1/2018,1,80.9599990844727,,,0,
7/18/2013,4/1/2018,1,80.8399963378906,,,0,
7/18/2013,5/1/2018,1,80.7200012207031,,,0,
7/18/2013,6/1/2018,1,80.6100006103516,,,0,
7/18/2013,7/1/2018,1,80.5,,,0,
7/18/2013,8/1/2018,1,80.4000015258789,,,0,
7/18/2013,9/1/2018,1,80.3099975585937,,,0,
7/18/2013,10/1/2018,1,80.2200012207031,,,0,
7/18/2013,11/1/2018,1,80.1399993896484,,,0,
7/18/2013,12/1/2018,1,80.0599975585937,80.3300018310547,79.9499969482422,631,
7/18/2013,6/1/2019,1,79.5899963378906,,,0,
7/18/2013,12/1/2019,1,79.120002746582,79.1999969482422,79,13,
7/18/2013,6/1/2020,1,78.8000030517578,,,0,
7/18/2013,12/1/2020,1,78.4800033569336,,,0,
7/18/2013,6/1/2021,1,78.3600006103516,,,0,
7/18/2013,12/1/2021,1,78.2300033569336,,,0,
7/18/2013,8/1/2013,3,3.10069990158081,3.1143000125885,3.06820011138916,49700,
7/18/2013,9/1/2013,3,3.10030007362366,3.1136999130249,3.06660008430481,42896,
7/18/2013,10/1/2013,3,3.09680008888245,3.10590004920959,3.06430006027222,21220,
7/18/2013,11/1/2013,3,3.09279990196228,3.10010004043579,3.06049990653992,15640,
7/18/2013,12/1/2013,3,3.08780002593994,3.0945999622345,3.05800008773804,24511,
7/18/2013,1/1/2014,3,3.08270001411438,3.08850002288818,3.05640006065369,4633,
7/18/2013,2/1/2014,3,3.07270002365112,3.07159996032715,3.05719995498657,1929,
7/18/2013,3/1/2014,3,3.05380010604858,3.05329990386963,3.03340005874634,1754,
7/18/2013,4/1/2014,3,3.03080010414124,3.02830004692078,3.01979994773865,1019,
7/18/2013,5/1/2014,3,3.00999999046326,3.0090000629425,3.00119996070862,189,
7/18/2013,6/1/2014,3,2.99000000953674,2.99009990692139,2.97440004348755,3104,
7/18/2013,7/1/2014,3,2.97720003128052,2.9711000919342,,57,
7/18/2013,8/1/2014,3,2.96819996833801,2.96379995346069,,49,
7/18/2013,9/1/2014,3,2.96040010452271,2.9556999206543,,38,
7/18/2013,10/1/2014,3,2.95090007781982,,,31,
7/18/2013,11/1/2014,3,2.94090008735657,,,154,
7/18/2013,12/1/2014,3,2.93129992485046,2.93569993972778,2.9274001121521,957,
7/18/2013,1/1/2015,3,2.92630004882812,,,24,
7/18/2013,2/1/2015,3,2.91680002212524,,,14,
7/18/2013,3/1/2015,3,2.9047999382019,2.91499996185303,2.91499996185303,11,
7/18/2013,4/1/2015,3,2.8808000087738,2.90400004386902,2.90400004386902,3,
7/18/2013,5/1/2015,3,2.85279989242554,2.86400008201599,2.86400008201599,2,
7/18/2013,6/1/2015,3,2.82629990577698,2.82979989051819,2.82879996299744,11,
7/18/2013,7/1/2015,3,2.81680011749268,,,0,
7/18/2013,8/1/2015,3,2.8092999458313,,,0,
7/18/2013,9/1/2015,3,2.8018000125885,,,0,
7/18/2013,10/1/2015,3,2.7943000793457,,,0,
7/18/2013,11/1/2015,3,2.78629994392395,,,0,
7/18/2013,12/1/2015,3,2.7778000831604,,,0,
7/18/2013,1/1/2016,3,2.77900004386902,,,0,
7/18/2013,2/1/2016,3,2.7729001045227,,,0,
7/18/2013,3/1/2016,3,2.76340007781982,,,0,
7/18/2013,4/1/2016,3,2.7493999004364,,,0,
7/18/2013,5/1/2016,3,2.74239993095398,,,0,
7/18/2013,6/1/2016,3,2.73939990997314,,,0,
7/18/2013,7/1/2016,3,2.73839998245239,,,0,
7/18/2013,8/1/2016,3,2.73639988899231,,,0,
7/18/2013,9/1/2016,3,2.73539996147156,,,0,
7/18/2013,10/1/2016,3,2.73440003395081,,,0,
7/18/2013,11/1/2016,3,2.73390007019043,,,0,
7/18/2013,12/1/2016,3,2.73239994049072,,,0,
7/18/2013,1/1/2017,3,2.73090004920959,,,0,
7/18/2013,8/1/2013,4,3.10980010032654,3.13319993019104,3.07820010185242,42895,
7/18/2013,9/1/2013,4,3.04489994049072,3.06200003623962,3.01449990272522,40385,
7/18/2013,10/1/2013,4,2.87789988517761,2.88899993896484,2.84899997711182,22960,
7/18/2013,11/1/2013,4,2.81940007209778,2.82820010185242,2.78949999809265,16144,
7/18/2013,12/1/2013,4,2.78029990196228,2.7853000164032,2.75230002403259,11279,
7/18/2013,1/1/2014,4,2.76099991798401,2.76419997215271,2.73530006408691,5383,
7/18/2013,2/1/2014,4,2.75740003585815,2.76029992103577,2.73760008811951,1455,
7/18/2013,3/1/2014,4,2.76370000839233,2.76769995689392,2.74819993972778,1194,
7/18/2013,4/1/2014,4,2.90240001678467,2.90680003166199,2.89689993858337,384,
7/18/2013,5/1/2014,4,2.8824999332428,2.88680005073547,2.88089990615845,217,
7/18/2013,6/1/2014,4,2.84660005569458,2.85019993782043,2.83579993247986,491,
7/18/2013,7/1/2014,4,2.80649995803833,2.80649995803833,2.79879999160767,160,
7/18/2013,8/1/2014,4,2.76729989051819,,2.76430010795593,78,
7/18/2013,9/1/2014,4,2.72379994392395,2.72919988632202,2.72420001029968,147,
7/18/2013,10/1/2014,4,2.5813000202179,,,21,
7/18/2013,11/1/2014,4,2.54550004005432,,,21,
7/18/2013,12/1/2014,4,2.52349996566772,2.52230000495911,2.52230000495911,20,
7/18/2013,1/1/2015,4,2.52530002593994,,,0,
7/18/2013,2/1/2015,4,2.53670001029968,,,0,
7/18/2013,3/1/2015,4,2.55069994926453,,,0,
7/18/2013,4/1/2015,4,2.68070006370544,,,0,
7/18/2013,5/1/2015,4,2.68319988250732,,,0,
7/18/2013,6/1/2015,4,2.66820001602173,,,0,
7/18/2013,7/1/2015,4,2.65019989013672,,,0,
7/18/2013,8/1/2015,4,2.63120007514954,,,0,
7/18/2013,9/1/2015,4,2.60820007324219,,,0,
7/18/2013,10/1/2015,4,2.48819994926453,,,0,
7/18/2013,11/1/2015,4,2.45819997787476,,,0,
7/18/2013,12/1/2015,4,2.43819999694824,,,0,
7/18/2013,1/1/2016,4,2.43819999694824,,,0,
7/18/2013,2/1/2016,4,2.44020009040833,,,0,
7/18/2013,3/1/2016,4,2.44519996643066,,,0,
7/18/2013,4/1/2016,4,2.54520010948181,,,0,
7/18/2013,5/1/2016,4,2.54520010948181,,,0,
7/18/2013,6/1/2016,4,2.53520011901855,,,0,
7/18/2013,7/1/2016,4,2.52320003509521,,,0,
7/19/2013,8/1/2013,1,108.050003051758,109.319999694824,107.480003356934,112373,
7/19/2013,9/1/2013,1,107.870002746582,108.930000305176,106.910003662109,316970,
7/19/2013,10/1/2013,1,106.120002746582,107.050003051758,105.169998168945,70522,
7/19/2013,11/1/2013,1,104.349998474121,105.209999084473,103.5,43248,
7/19/2013,12/1/2013,1,102.680000305176,103.639999389648,101.809997558594,86639,
7/19/2013,1/1/2014,1,101.040000915527,102.019996643066,100.269996643066,17804,
7/19/2013,2/1/2014,1,99.5699996948242,100.559997558594,98.8000030517578,9308,
7/19/2013,3/1/2014,1,98.379997253418,99.3899993896484,97.6399993896484,18147,
7/19/2013,4/1/2014,1,97.2399978637695,98.2099990844727,97,4959,
7/19/2013,5/1/2014,1,96.3499984741211,97.3000030517578,95.6900024414063,4463,
7/19/2013,6/1/2014,1,95.5500030517578,96.5899963378906,94.9199981689453,28814,
7/19/2013,7/1/2014,1,94.6800003051758,95.5100021362305,94.379997253418,2840,
7/19/2013,8/1/2014,1,93.8099975585937,94.6500015258789,93.3600006103516,1768,
7/19/2013,9/1/2014,1,93.0899963378906,94.0500030517578,93.2099990844727,9721,
7/19/2013,10/1/2014,1,92.5699996948242,93.5699996948242,92.5599975585937,1980,
7/19/2013,11/1/2014,1,92.1699981689453,,92.1399993896484,1923,
7/19/2013,12/1/2014,1,91.7699966430664,92.7200012207031,91.1900024414063,42973,
7/19/2013,1/1/2015,1,91.1800003051758,92,91.0999984741211,1629,
7/19/2013,2/1/2015,1,90.5699996948242,,90.5299987792969,1715,
7/19/2013,3/1/2015,1,89.9599990844727,90.7300033569336,90.6800003051758,1809,
7/19/2013,4/1/2015,1,89.4100036621094,89.4100036621094,89.1500015258789,415,
7/19/2013,5/1/2015,1,88.9499969482422,,,486,
7/19/2013,6/1/2015,1,88.5100021362305,89.2799987792969,88.8300018310547,8095,
7/19/2013,7/1/2015,1,88.0400009155273,,,450,
7/19/2013,8/1/2015,1,87.629997253418,,,0,
7/19/2013,9/1/2015,1,87.2600021362305,,,10,
7/19/2013,10/1/2015,1,86.9300003051758,,,0,
7/19/2013,11/1/2015,1,86.629997253418,,,10,
7/19/2013,12/1/2015,1,86.3600006103516,87.0199966430664,86.0899963378906,9951,
7/19/2013,1/1/2016,1,86.0100021362305,,,0,
7/19/2013,2/1/2016,1,85.6600036621094,,,0,
7/19/2013,3/1/2016,1,85.3199996948242,,,0,
7/19/2013,4/1/2016,1,84.9800033569336,,,0,
7/19/2013,5/1/2016,1,84.6500015258789,,,0,
7/19/2013,6/1/2016,1,84.3600006103516,,,155,
7/19/2013,7/1/2016,1,84.0599975585937,,,0,
7/19/2013,8/1/2016,1,83.8099975585937,,,0,
7/19/2013,9/1/2016,1,83.5999984741211,,,0,
7/19/2013,10/1/2016,1,83.4199981689453,,,0,
7/19/2013,11/1/2016,1,83.2699966430664,,,0,
7/19/2013,12/1/2016,1,83.1500015258789,83.5500030517578,82.9000015258789,1395,
7/19/2013,1/1/2017,1,82.9700012207031,,,0,
7/19/2013,2/1/2017,1,82.7900009155274,,,0,
7/19/2013,3/1/2017,1,82.620002746582,,,0,
7/19/2013,4/1/2017,1,82.4700012207031,,,0,
7/19/2013,5/1/2017,1,82.3199996948242,,,0,
7/19/2013,6/1/2017,1,82.1800003051758,,,0,
7/19/2013,7/1/2017,1,82.0100021362305,,,0,
7/19/2013,8/1/2017,1,81.8600006103516,,,0,
7/19/2013,9/1/2017,1,81.7200012207031,,,0,
7/19/2013,10/1/2017,1,81.5999984741211,,,0,
7/19/2013,11/1/2017,1,81.5,,,0,
7/19/2013,12/1/2017,1,81.4199981689453,81.7799987792969,81.2099990844727,646,
7/19/2013,1/1/2018,1,81.2799987792969,,,0,
7/19/2013,2/1/2018,1,81.1500015258789,,,0,
7/19/2013,3/1/2018,1,81.0199966430664,,,0,
7/19/2013,4/1/2018,1,80.9000015258789,,,0,
7/19/2013,5/1/2018,1,80.7900009155273,,,0,
7/19/2013,6/1/2018,1,80.6800003051758,,,0,
7/19/2013,7/1/2018,1,80.5699996948242,,,0,
7/19/2013,8/1/2018,1,80.4700012207031,,,0,
7/19/2013,9/1/2018,1,80.379997253418,,,0,
7/19/2013,10/1/2018,1,80.2900009155274,,,0,
7/19/2013,11/1/2018,1,80.2099990844727,,,0,
7/19/2013,12/1/2018,1,80.1399993896484,80.3000030517578,79.879997253418,254,
7/19/2013,6/1/2019,1,79.6699981689453,,,0,
7/19/2013,12/1/2019,1,79.1999969482422,79.3000030517578,,1,
7/19/2013,6/1/2020,1,78.879997253418,,,0,
7/19/2013,12/1/2020,1,78.5599975585938,78.5500030517578,,1,
7/19/2013,6/1/2021,1,78.4400024414063,,,0,
7/19/2013,12/1/2021,1,78.3099975585938,,,0,
7/19/2013,8/1/2013,3,3.08940005302429,3.1324999332428,3.06450009346008,41681,
7/19/2013,9/1/2013,3,3.09060001373291,3.13220000267029,3.06539988517761,37966,
7/19/2013,10/1/2013,3,3.08759999275208,3.11470007896423,3.06259989738464,13645,
7/19/2013,11/1/2013,3,3.08360004425049,3.10800004005432,3.05819988250732,8792,
7/19/2013,12/1/2013,3,3.07829999923706,3.10269999504089,3.05310010910034,17960,
7/19/2013,1/1/2014,3,3.07329988479614,3.09879994392395,3.06130003929138,3525,
7/19/2013,2/1/2014,3,3.06319999694824,3.07859992980957,3.03949999809265,2035,
7/19/2013,3/1/2014,3,3.04399991035461,3.06719994544983,3.03239989280701,914,
7/19/2013,4/1/2014,3,3.02110004425049,3.0378999710083,3.01160001754761,612,
7/19/2013,5/1/2014,3,3.00049996376038,3.01250004768372,2.99169993400574,117,
7/19/2013,6/1/2014,3,2.98099994659424,2.99950003623962,2.95910000801086,3224,
7/19/2013,7/1/2014,3,2.96840000152588,2.98790001869202,2.95280003547668,35,
7/19/2013,8/1/2014,3,2.95970010757446,2.99860000610352,2.94169998168945,24,
7/19/2013,9/1/2014,3,2.95199990272522,2.98250007629395,2.93639993667603,23,
7/19/2013,10/1/2014,3,2.94260001182556,,,23,
7/19/2013,11/1/2014,3,2.93280005455017,,,12,
7/19/2013,12/1/2014,3,2.9235999584198,2.93330001831055,2.90100002288818,903,
7/19/2013,1/1/2015,3,2.91860008239746,,,0,
7/19/2013,2/1/2015,3,2.90910005569458,,,0,
7/19/2013,3/1/2015,3,2.89709997177124,,,0,
7/19/2013,4/1/2015,3,2.87310004234314,,,0,
7/19/2013,5/1/2015,3,2.84509992599487,,,0,
7/19/2013,6/1/2015,3,2.81859993934631,,,0,
7/19/2013,7/1/2015,3,2.80909991264343,,,0,
7/19/2013,8/1/2015,3,2.80159997940063,,,0,
7/19/2013,9/1/2015,3,2.79410004615784,,,0,
7/19/2013,10/1/2015,3,2.78660011291504,,,0,
7/19/2013,11/1/2015,3,2.77859997749329,,,0,
7/19/2013,12/1/2015,3,2.77010011672974,,,0,
7/19/2013,1/1/2016,3,2.77130007743835,,,0,
7/19/2013,2/1/2016,3,2.76519989967346,,,0,
7/19/2013,3/1/2016,3,2.75570011138916,,,0,
7/19/2013,4/1/2016,3,2.74169993400574,,,0,
7/19/2013,5/1/2016,3,2.73469996452332,,,0,
7/19/2013,6/1/2016,3,2.73169994354248,,,0,
7/19/2013,7/1/2016,3,2.73070001602173,,,0,
7/19/2013,8/1/2016,3,2.72869992256165,,,0,
7/19/2013,9/1/2016,3,2.72769999504089,,,0,
7/19/2013,10/1/2016,3,2.72670006752014,,,0,
7/19/2013,11/1/2016,3,2.72620010375977,,,0,
7/19/2013,12/1/2016,3,2.72469997406006,,,0,
7/19/2013,1/1/2017,3,2.72320008277893,,,0,
7/19/2013,8/1/2013,4,3.12339997291565,3.16319990158081,3.08319997787476,40634,
7/19/2013,9/1/2013,4,3.05809998512268,3.09170007705688,3.02099990844727,40713,
7/19/2013,10/1/2013,4,2.88879990577698,2.92009997367859,2.85570001602173,20862,
7/19/2013,11/1/2013,4,2.8296000957489,2.85700011253357,2.79979991912842,15069,
7/19/2013,12/1/2013,4,2.78889989852905,2.81430006027222,2.76160001754761,12853,
7/19/2013,1/1/2014,4,2.76659989356995,2.79119992256165,2.74149990081787,5614,
7/19/2013,2/1/2014,4,2.75929999351501,2.77870011329651,2.73939990997314,2362,
7/19/2013,3/1/2014,4,2.76360011100769,2.78290009498596,2.74600005149841,1929,
7/19/2013,4/1/2014,4,2.90319991111755,2.91840004920959,2.88759994506836,816,
7/19/2013,5/1/2014,4,2.88199996948242,2.89989995956421,2.88100004196167,532,
7/19/2013,6/1/2014,4,2.84549999237061,2.8561999797821,2.82410001754761,958,
7/19/2013,7/1/2014,4,2.80390000343323,2.80879998207092,2.78259992599487,401,
7/19/2013,8/1/2014,4,2.76469993591309,2.76760005950928,2.74160003662109,195,
7/19/2013,9/1/2014,4,2.72070002555847,,2.69770002365112,7,
7/19/2013,10/1/2014,4,2.57820010185242,,,4,
7/19/2013,11/1/2014,4,2.54239988327026,,,4,
7/19/2013,12/1/2014,4,2.52040004730225,2.52589988708496,2.51239991188049,19,
7/19/2013,1/1/2015,4,2.52220010757446,,,0,
7/19/2013,2/1/2015,4,2.5336000919342,,,0,
7/19/2013,3/1/2015,4,2.54760003089905,,,0,
7/19/2013,4/1/2015,4,2.67759990692139,,,0,
7/19/2013,5/1/2015,4,2.68009996414185,,,0,
7/19/2013,6/1/2015,4,2.66510009765625,,,0,
7/19/2013,7/1/2015,4,2.64709997177124,,,0,
7/19/2013,8/1/2015,4,2.62809991836548,,,0,
7/19/2013,9/1/2015,4,2.60509991645813,,,0,
7/19/2013,10/1/2015,4,2.48510003089905,,,0,
7/19/2013,11/1/2015,4,2.45510005950928,,,0,
7/19/2013,12/1/2015,4,2.43510007858276,,,0,
7/19/2013,1/1/2016,4,2.43510007858276,,,0,
7/19/2013,2/1/2016,4,2.43709993362427,,,0,
7/19/2013,3/1/2016,4,2.44210004806519,,,0,
7/19/2013,4/1/2016,4,2.54209995269775,,,0,
7/19/2013,5/1/2016,4,2.54209995269775,,,0,
7/19/2013,6/1/2016,4,2.5320999622345,,,0,
7/19/2013,7/1/2016,4,2.52010011672974,,,0,
7/22/2013,8/1/2013,1,106.910003662109,108.790000915527,106.430000305176,29248,
7/22/2013,9/1/2013,1,106.940002441406,108.599998474121,106.480003356934,283868,
7/22/2013,10/1/2013,1,105.51000213623,106.819999694824,105.019996643066,66898,
7/22/2013,11/1/2013,1,103.919998168945,105.080001831055,103.440002441406,33354,
7/22/2013,12/1/2013,1,102.360000610352,103.379997253418,101.870002746582,61183,
7/22/2013,1/1/2014,1,100.830001831055,101.699996948242,100.389999389648,13442,
7/22/2013,2/1/2014,1,99.4599990844727,100.180000305176,99.1600036621094,5717,
7/22/2013,3/1/2014,1,98.370002746582,99,98,9543,
7/22/2013,4/1/2014,1,97.3099975585938,97.7200012207031,97.0899963378906,2728,
7/22/2013,5/1/2014,1,96.4899978637695,96.9199981689453,96.2900009155274,4540,
7/22/2013,6/1/2014,1,95.7399978637695,96.2099990844727,95.3000030517578,19177,
7/22/2013,7/1/2014,1,94.8899993896484,95.0400009155274,94.75,3121,
7/22/2013,8/1/2014,1,94.0199966430664,94.3099975585938,93.75,1196,
7/22/2013,9/1/2014,1,93.3099975585938,93.1999969482422,,2857,
7/22/2013,10/1/2014,1,92.7900009155274,92.7099990844727,,1804,
7/22/2013,11/1/2014,1,92.4000015258789,92.3199996948242,,747,
7/22/2013,12/1/2014,1,92.0100021362305,92.5,91.5500030517578,21773,
7/22/2013,1/1/2015,1,91.4300003051758,91.3399963378906,,740,
7/22/2013,2/1/2015,1,90.8300018310547,90.8000030517578,,1602,
7/22/2013,3/1/2015,1,90.2300033569336,90.2099990844727,,585,
7/22/2013,4/1/2015,1,89.6800003051758,89.7600021362305,,37,
7/22/2013,5/1/2015,1,89.2300033569336,89.3000030517578,,254,
7/22/2013,6/1/2015,1,88.8300018310547,89.1500015258789,88.5,3272,
7/22/2013,7/1/2015,1,88.370002746582,,,0,
7/22/2013,8/1/2015,1,87.9700012207031,,,0,
7/22/2013,9/1/2015,1,87.6100006103516,,,431,
7/22/2013,10/1/2015,1,87.2900009155273,,,0,
7/22/2013,11/1/2015,1,87,,,0,
7/22/2013,12/1/2015,1,86.7300033569336,87.1800003051758,86.2099990844727,8139,
7/22/2013,1/1/2016,1,86.3600006103516,,,0,
7/22/2013,2/1/2016,1,85.9899978637695,,,0,
7/22/2013,3/1/2016,1,85.629997253418,,,0,
7/22/2013,4/1/2016,1,85.2699966430664,,,0,
7/22/2013,5/1/2016,1,84.9199981689453,,,0,
7/22/2013,6/1/2016,1,84.620002746582,84.3499984741211,84.3499984741211,1788,
7/22/2013,7/1/2016,1,84.3199996948242,,,0,
7/22/2013,8/1/2016,1,84.0800018310547,,,0,
7/22/2013,9/1/2016,1,83.879997253418,,,0,
7/22/2013,10/1/2016,1,83.7200012207031,,,0,
7/22/2013,11/1/2016,1,83.5800018310547,,,0,
7/22/2013,12/1/2016,1,83.4700012207031,83.9800033569336,82.9100036621094,2674,
7/22/2013,1/1/2017,1,83.2799987792969,,,0,
7/22/2013,2/1/2017,1,83.0899963378906,,,0,
7/22/2013,3/1/2017,1,82.9100036621094,,,0,
7/22/2013,4/1/2017,1,82.7399978637695,,,0,
7/22/2013,5/1/2017,1,82.5800018310547,,,0,
7/22/2013,6/1/2017,1,82.4199981689453,,,0,
7/22/2013,7/1/2017,1,82.2300033569336,,,0,
7/22/2013,8/1/2017,1,82.0599975585938,,,0,
7/22/2013,9/1/2017,1,81.9100036621094,,,0,
7/22/2013,10/1/2017,1,81.7699966430664,,,0,
7/22/2013,11/1/2017,1,81.6600036621094,,,0,
7/22/2013,12/1/2017,1,81.5699996948242,82.1500015258789,81,679,
7/22/2013,1/1/2018,1,81.4300003051758,,,0,
7/22/2013,2/1/2018,1,81.2900009155274,,,0,
7/22/2013,3/1/2018,1,81.1600036621094,,,0,
7/22/2013,4/1/2018,1,81.0299987792969,,,0,
7/22/2013,5/1/2018,1,80.9100036621094,,,0,
7/22/2013,6/1/2018,1,80.7900009155273,,,0,
7/22/2013,7/1/2018,1,80.6800003051758,,,0,
7/22/2013,8/1/2018,1,80.5699996948242,,,0,
7/22/2013,9/1/2018,1,80.4700012207031,,,0,
7/22/2013,10/1/2018,1,80.379997253418,,,0,
7/22/2013,11/1/2018,1,80.2900009155274,,,0,
7/22/2013,12/1/2018,1,80.2099990844727,80.8000030517578,79.7600021362305,25,
7/22/2013,6/1/2019,1,79.7399978637695,,,0,
7/22/2013,12/1/2019,1,79.2699966430664,79.6999969482422,79.0199966430664,6,
7/22/2013,6/1/2020,1,78.9499969482422,,,0,
7/22/2013,12/1/2020,1,78.629997253418,78.75,78.4700012207031,2,
7/22/2013,6/1/2021,1,78.5100021362305,,,0,
7/22/2013,12/1/2021,1,78.379997253418,,,0,
7/22/2013,8/1/2013,3,3.06640005111694,3.11319994926453,3.06089997291565,34951,
7/22/2013,9/1/2013,3,3.06879997253418,3.11249995231628,3.06209993362427,50255,
7/22/2013,10/1/2013,3,3.06820011138916,3.10700011253357,3.0618999004364,17481,
7/22/2013,11/1/2013,3,3.06559991836548,3.10139989852905,3.06030011177063,11513,
7/22/2013,12/1/2013,3,3.06259989738464,3.09529995918274,3.05839991569519,18806,
7/22/2013,1/1/2014,3,3.05960011482239,3.08850002288818,3.05460000038147,3340,
7/22/2013,2/1/2014,3,3.05060005187988,3.07570004463196,3.04900002479553,1511,
7/22/2013,3/1/2014,3,3.03239989280701,3.04780006408691,3.03139996528625,1803,
7/22/2013,4/1/2014,3,3.01079988479614,3.02530002593994,3.00959992408752,2021,
7/22/2013,5/1/2014,3,2.99110007286072,3.00480008125305,2.98690009117126,1715,
7/22/2013,6/1/2014,3,2.97289991378784,2.99320006370544,2.9663999080658,2060,
7/22/2013,7/1/2014,3,2.96090006828308,2.97630000114441,2.95749998092651,40,
7/22/2013,8/1/2014,3,2.95269989967346,2.98320007324219,2.94959998130798,37,
7/22/2013,9/1/2014,3,2.94549989700317,2.96399998664856,2.94409990310669,24,
7/22/2013,10/1/2014,3,2.93650007247925,,,23,
7/22/2013,11/1/2014,3,2.92750000953674,,,11,
7/22/2013,12/1/2014,3,2.91849994659424,2.93540000915527,2.91459989547729,540,
7/22/2013,1/1/2015,3,2.9135000705719,,,0,
7/22/2013,2/1/2015,3,2.90400004386902,,,0,
7/22/2013,3/1/2015,3,2.89199995994568,,,0,
7/22/2013,4/1/2015,3,2.86800003051758,,,0,
7/22/2013,5/1/2015,3,2.83999991416931,,,0,
7/22/2013,6/1/2015,3,2.81349992752075,,,0,
7/22/2013,7/1/2015,3,2.80399990081787,,,0,
7/22/2013,8/1/2015,3,2.79649996757507,,,0,
7/22/2013,9/1/2015,3,2.78900003433228,,,0,
7/22/2013,10/1/2015,3,2.78150010108948,,,0,
7/22/2013,11/1/2015,3,2.77349996566772,,,0,
7/22/2013,12/1/2015,3,2.76500010490417,,,0,
7/22/2013,1/1/2016,3,2.76620006561279,,,0,
7/22/2013,2/1/2016,3,2.7600998878479,,,0,
7/22/2013,3/1/2016,3,2.7506000995636,,,0,
7/22/2013,4/1/2016,3,2.73659992218018,,,0,
7/22/2013,5/1/2016,3,2.72959995269775,,,0,
7/22/2013,6/1/2016,3,2.72659993171692,,,0,
7/22/2013,7/1/2016,3,2.72560000419617,,,0,
7/22/2013,8/1/2016,3,2.72359991073608,,,0,
7/22/2013,9/1/2016,3,2.72259998321533,,,0,
7/22/2013,10/1/2016,3,2.72160005569458,,,0,
7/22/2013,11/1/2016,3,2.7211000919342,,,0,
7/22/2013,12/1/2016,3,2.7195999622345,,,0,
7/22/2013,1/1/2017,3,2.71810007095337,,,0,
7/22/2013,8/1/2013,4,3.05509996414185,3.13860011100769,3.04999995231628,37883,
7/22/2013,9/1/2013,4,3.0181999206543,3.07389998435974,3.01519989967346,52412,
7/22/2013,10/1/2013,4,2.86260008811951,2.9028000831604,2.85750007629395,20106,
7/22/2013,11/1/2013,4,2.81159996986389,2.84489989280701,2.80480003356934,12099,
7/22/2013,12/1/2013,4,2.77670001983643,2.80520009994507,2.76900005340576,11379,
7/22/2013,1/1/2014,4,2.75799989700317,2.78239989280701,2.74959993362427,5770,
7/22/2013,2/1/2014,4,2.75189995765686,2.77369999885559,2.74569988250732,2331,
7/22/2013,3/1/2014,4,2.7581000328064,2.77119994163513,2.74970006942749,2095,
7/22/2013,4/1/2014,4,2.90050005912781,2.91560006141663,2.89000010490417,452,
7/22/2013,5/1/2014,4,2.87960004806519,2.88910007476807,2.86999988555908,328,
7/22/2013,6/1/2014,4,2.84380006790161,2.85349988937378,2.83859992027283,696,
7/22/2013,7/1/2014,4,2.8018000125885,2.80900001525879,2.79970002174377,253,
7/22/2013,8/1/2014,4,2.76079988479614,2.76729989051819,2.75920009613037,61,
7/22/2013,9/1/2014,4,2.71679997444153,2.72729992866516,2.70880007743835,32,
7/22/2013,10/1/2014,4,2.57430005073547,,,0,
7/22/2013,11/1/2014,4,2.5385000705719,,,0,
7/22/2013,12/1/2014,4,2.5164999961853,2.51979994773865,2.51500010490417,5,
7/22/2013,1/1/2015,4,2.51830005645752,,,0,
7/22/2013,2/1/2015,4,2.52970004081726,,,0,
7/22/2013,3/1/2015,4,2.5436999797821,,,0,
7/22/2013,4/1/2015,4,2.67370009422302,,,0,
7/22/2013,5/1/2015,4,2.6761999130249,,,0,
7/22/2013,6/1/2015,4,2.66120004653931,,,0,
7/22/2013,7/1/2015,4,2.6431999206543,,,0,
7/22/2013,8/1/2015,4,2.62420010566711,,,0,
7/22/2013,9/1/2015,4,2.60120010375977,,,0,
7/22/2013,10/1/2015,4,2.4811999797821,,,0,
7/22/2013,11/1/2015,4,2.45120000839233,,,0,
7/22/2013,12/1/2015,4,2.43120002746582,,,0,
7/22/2013,1/1/2016,4,2.43120002746582,,,0,
7/22/2013,2/1/2016,4,2.43319988250732,,,0,
7/22/2013,3/1/2016,4,2.43819999694824,,,0,
7/22/2013,4/1/2016,4,2.53819990158081,,,0,
7/22/2013,5/1/2016,4,2.53819990158081,,,0,
7/22/2013,6/1/2016,4,2.52819991111755,,,0,
7/22/2013,7/1/2016,4,2.51620006561279,,,0,
7/23/2013,9/1/2013,1,107.230003356934,107.550003051758,105.459999084473,241640,
7/23/2013,10/1/2013,1,105.790000915527,105.98999786377,104.220001220703,59300,
7/23/2013,11/1/2013,1,104.190002441406,104.339996337891,102.809997558594,33185,
7/23/2013,12/1/2013,1,102.639999389648,102.76000213623,101.379997253418,68674,
7/23/2013,1/1/2014,1,101.160003662109,101.209999084473,100,15359,
7/23/2013,2/1/2014,1,99.8199996948242,99.8499984741211,98.7600021362305,9024,
7/23/2013,3/1/2014,1,98.7300033569336,98.7699966430664,97.7600021362305,11490,
7/23/2013,4/1/2014,1,97.6800003051758,97.4199981689453,96.870002746582,5665,
7/23/2013,5/1/2014,1,96.8499984741211,96.8399963378906,96.0999984741211,3620,
7/23/2013,6/1/2014,1,96.0800018310547,96.1100006103516,95.2600021362305,24096,
7/23/2013,7/1/2014,1,95.2399978637695,95.0599975585937,94.6699981689453,3286,
7/23/2013,8/1/2014,1,94.379997253418,,,2440,
7/23/2013,9/1/2014,1,93.6800003051758,93.4300003051758,93.25,3727,
7/23/2013,10/1/2014,1,93.1600036621094,,,2049,
7/23/2013,11/1/2014,1,92.7699966430664,,,2311,
7/23/2013,12/1/2014,1,92.370002746582,92.4000015258789,91.7099990844727,34211,
7/23/2013,1/1/2015,1,91.7799987792969,,,981,
7/23/2013,2/1/2015,1,91.1600036621094,,,1749,
7/23/2013,3/1/2015,1,90.5500030517578,,,1223,
7/23/2013,4/1/2015,1,90.0100021362305,89.9400024414063,89.9100036621094,456,
7/23/2013,5/1/2015,1,89.5699996948242,89.2399978637695,,1103,
7/23/2013,6/1/2015,1,89.1800003051758,89.4000015258789,88.7399978637695,11244,
7/23/2013,7/1/2015,1,88.6500015258789,,,982,
7/23/2013,8/1/2015,1,88.1999969482422,,,530,
7/23/2013,9/1/2015,1,87.8000030517578,,,1724,
7/23/2013,10/1/2015,1,87.5,,,770,
7/23/2013,11/1/2015,1,87.2399978637695,,,1020,
7/23/2013,12/1/2015,1,87.0100021362305,87.4000015258789,86.7099990844727,12017,
7/23/2013,1/1/2016,1,86.6100006103516,,,0,
7/23/2013,2/1/2016,1,86.2200012207031,,,0,
7/23/2013,3/1/2016,1,85.8399963378906,,,0,
7/23/2013,4/1/2016,1,85.4599990844727,,,0,
7/23/2013,5/1/2016,1,85.0899963378906,,,0,
7/23/2013,6/1/2016,1,84.7699966430664,,,2023,
7/23/2013,7/1/2016,1,84.4700012207031,,,0,
7/23/2013,8/1/2016,1,84.2399978637695,,,0,
7/23/2013,9/1/2016,1,84.0599975585937,,,0,
7/23/2013,10/1/2016,1,83.9100036621094,,,0,
7/23/2013,11/1/2016,1,83.7900009155274,,,0,
7/23/2013,12/1/2016,1,83.6900024414063,84.1699981689453,83.3000030517578,2305,
7/23/2013,1/1/2017,1,83.4899978637695,,,0,
7/23/2013,2/1/2017,1,83.3000030517578,,,0,
7/23/2013,3/1/2017,1,83.120002746582,,,0,
7/23/2013,4/1/2017,1,82.9499969482422,,,0,
7/23/2013,5/1/2017,1,82.7900009155274,,,0,
7/23/2013,6/1/2017,1,82.629997253418,,,0,
7/23/2013,7/1/2017,1,82.4300003051758,,,0,
7/23/2013,8/1/2017,1,82.2600021362305,,,0,
7/23/2013,9/1/2017,1,82.1100006103516,,,0,
7/23/2013,10/1/2017,1,81.9700012207031,,,0,
7/23/2013,11/1/2017,1,81.8600006103516,,,0,
7/23/2013,12/1/2017,1,81.7699966430664,82.2699966430664,81.5,622,
7/23/2013,1/1/2018,1,81.620002746582,,,0,
7/23/2013,2/1/2018,1,81.4800033569336,,,0,
7/23/2013,3/1/2018,1,81.3399963378906,,,0,
7/23/2013,4/1/2018,1,81.2099990844727,,,0,
7/23/2013,5/1/2018,1,81.0800018310547,,,0,
7/23/2013,6/1/2018,1,80.9599990844727,,,0,
7/23/2013,7/1/2018,1,80.8399963378906,,,0,
7/23/2013,8/1/2018,1,80.7300033569336,,,0,
7/23/2013,9/1/2018,1,80.620002746582,,,0,
7/23/2013,10/1/2018,1,80.5199966430664,,,0,
7/23/2013,11/1/2018,1,80.4300003051758,,,0,
7/23/2013,12/1/2018,1,80.3499984741211,80.8199996948242,80,34,
7/23/2013,6/1/2019,1,79.870002746582,,,0,
7/23/2013,12/1/2019,1,79.4000015258789,79.6999969482422,79.1999969482422,15,
7/23/2013,6/1/2020,1,79.0599975585937,,,0,
7/23/2013,12/1/2020,1,78.7200012207031,79.4300003051758,78.629997253418,14,
7/23/2013,6/1/2021,1,78.5999984741211,,,0,
7/23/2013,12/1/2021,1,78.4700012207031,,,0,
7/23/2013,8/1/2013,3,3.06929993629456,3.07859992980957,3.04180002212524,27473,
7/23/2013,9/1/2013,3,3.07249999046326,3.08109998703003,3.04520010948181,41915,
7/23/2013,10/1/2013,3,3.07310009002686,3.08049988746643,3.04670000076294,15087,
7/23/2013,11/1/2013,3,3.07130002975464,3.07450008392334,3.04559993743896,8299,
7/23/2013,12/1/2013,3,3.06850004196167,3.07599997520447,3.04399991035461,13174,
7/23/2013,1/1/2014,3,3.06590008735657,3.07030010223389,3.042799949646,3305,
7/23/2013,2/1/2014,3,3.05739998817444,3.05640006065369,3.04130005836487,1694,
7/23/2013,3/1/2014,3,3.03949999809265,3.04069995880127,3.02909994125366,1310,
7/23/2013,4/1/2014,3,3.01799988746643,3.0229001045227,3.00710010528564,674,
7/23/2013,5/1/2014,3,2.99850010871887,2.99690008163452,2.98749995231628,177,
7/23/2013,6/1/2014,3,2.98099994659424,2.98530006408691,2.96770000457764,1681,
7/23/2013,7/1/2014,3,2.96930003166199,2.9672999382019,,63,
7/23/2013,8/1/2014,3,2.9614999294281,2.95679998397827,,57,
7/23/2013,9/1/2014,3,2.95499992370605,2.95260000228882,,1,
7/23/2013,10/1/2014,3,2.94700002670288,2.94050002098083,,77,
7/23/2013,11/1/2014,3,2.93899989128113,2.92930006980896,2.92700004577637,87,
7/23/2013,12/1/2014,3,2.93050003051758,2.93309998512268,2.91219997406006,363,
7/23/2013,1/1/2015,3,2.92600011825562,,,0,
7/23/2013,2/1/2015,3,2.91700005531311,,,0,
7/23/2013,3/1/2015,3,2.90599989891052,,,0,
7/23/2013,4/1/2015,3,2.88299989700317,,,0,
7/23/2013,5/1/2015,3,2.85599994659424,,,0,
7/23/2013,6/1/2015,3,2.83049988746643,,,0,
7/23/2013,7/1/2015,3,2.82200002670288,,,0,
7/23/2013,8/1/2015,3,2.81529998779297,,,0,
7/23/2013,9/1/2015,3,2.80859994888306,,,0,
7/23/2013,10/1/2015,3,2.80189990997314,,,0,
7/23/2013,11/1/2015,3,2.79489994049072,,,0,
7/23/2013,12/1/2015,3,2.78740000724792,,,6,
7/23/2013,1/1/2016,3,2.78859996795654,,,0,
7/23/2013,2/1/2016,3,2.78250002861023,,,0,
7/23/2013,3/1/2016,3,2.77300000190735,,,0,
7/23/2013,4/1/2016,3,2.7590000629425,,,0,
7/23/2013,5/1/2016,3,2.75200009346008,,,0,
7/23/2013,6/1/2016,3,2.74900007247925,,,0,
7/23/2013,7/1/2016,3,2.74799990653992,,,0,
7/23/2013,8/1/2016,3,2.74600005149841,,,0,
7/23/2013,9/1/2016,3,2.74499988555908,,,0,
7/23/2013,10/1/2016,3,2.74399995803833,,,0,
7/23/2013,11/1/2016,3,2.74349999427795,,,0,
7/23/2013,12/1/2016,3,2.74200010299683,,,0,
7/23/2013,1/1/2017,3,2.74049997329712,,,0,
7/23/2013,8/1/2013,4,3.05909991264343,3.08260011672974,3.019700050354,30144,
7/23/2013,9/1/2013,4,3.02900004386902,3.04809999465942,2.99210000038147,45191,
7/23/2013,10/1/2013,4,2.87549996376038,2.89100003242493,2.8445999622345,22829,
7/23/2013,11/1/2013,4,2.82550001144409,2.83619999885559,2.79739999771118,16485,
7/23/2013,12/1/2013,4,2.78970003128052,2.79769992828369,2.76340007781982,12420,
7/23/2013,1/1/2014,4,2.76950001716614,2.77300000190735,2.74539995193481,5640,
7/23/2013,2/1/2014,4,2.76209998130798,2.76620006561279,2.74950003623962,2181,
7/23/2013,3/1/2014,4,2.76789999008179,2.7720000743866,2.75550007820129,1880,
7/23/2013,4/1/2014,4,2.90989995002747,2.91499996185303,2.89939999580383,991,
7/23/2013,5/1/2014,4,2.89010000228882,2.88720011711121,2.88720011711121,406,
7/23/2013,6/1/2014,4,2.85500001907349,2.85780000686646,2.84899997711182,393,
7/23/2013,7/1/2014,4,2.81229996681213,2.81209993362427,2.81209993362427,116,
7/23/2013,8/1/2014,4,2.77029991149902,2.76370000839233,,94,
7/23/2013,9/1/2014,4,2.72639989852905,2.72919988632202,2.72160005569458,108,
7/23/2013,10/1/2014,4,2.583899974823,,,0,
7/23/2013,11/1/2014,4,2.54809999465942,,,0,
7/23/2013,12/1/2014,4,2.52609992027283,,,0,
7/23/2013,1/1/2015,4,2.52789998054504,,,0,
7/23/2013,2/1/2015,4,2.53929996490479,,,0,
7/23/2013,3/1/2015,4,2.55329990386963,,,0,
7/23/2013,4/1/2015,4,2.68330001831055,,,0,
7/23/2013,5/1/2015,4,2.68580007553101,,,0,
7/23/2013,6/1/2015,4,2.67079997062683,,,0,
7/23/2013,7/1/2015,4,2.6528000831604,,,0,
7/23/2013,8/1/2015,4,2.63380002975464,,,0,
7/23/2013,9/1/2015,4,2.61080002784729,,,0,
7/23/2013,10/1/2015,4,2.49079990386963,,,0,
7/23/2013,11/1/2015,4,2.46079993247986,,,0,
7/23/2013,12/1/2015,4,2.44079995155334,,,0,
7/23/2013,1/1/2016,4,2.44079995155334,,,0,
7/23/2013,2/1/2016,4,2.44280004501343,,,0,
7/23/2013,3/1/2016,4,2.44779992103577,,,0,
7/23/2013,4/1/2016,4,2.54780006408691,,,0,
7/23/2013,5/1/2016,4,2.54780006408691,,,0,
7/23/2013,6/1/2016,4,2.53780007362366,,,0,
7/23/2013,7/1/2016,4,2.52579998970032,,,0,
7/24/2013,9/1/2013,1,105.389999389648,107.519996643066,104.790000915527,278450,
7/24/2013,10/1/2013,1,104.099998474121,106.019996643066,103.529998779297,73754,
7/24/2013,11/1/2013,1,102.680000305176,104.400001525879,102,40104,
7/24/2013,12/1/2013,1,101.26000213623,102.819999694824,100.51000213623,69684,
7/24/2013,1/1/2014,1,99.9000015258789,101.290000915527,99.1600036621094,18237,
7/24/2013,2/1/2014,1,98.7099990844727,99.8499984741211,98.0400009155273,8627,
7/24/2013,3/1/2014,1,97.7399978637695,98.7399978637695,96.9400024414063,11612,
7/24/2013,4/1/2014,1,96.7799987792969,96.7300033569336,96,2996,
7/24/2013,5/1/2014,1,96.0100021362305,96.6600036621094,95.3499984741211,1849,
7/24/2013,6/1/2014,1,95.3000030517578,96.1500015258789,94.5,17487,
7/24/2013,7/1/2014,1,94.5199966430664,94.75,93.9800033569336,2333,
7/24/2013,8/1/2014,1,93.75,,93.1600036621094,992,
7/24/2013,9/1/2014,1,93.120002746582,,92.879997253418,5173,
7/24/2013,10/1/2014,1,92.6500015258789,93.3199996948242,92.4199981689453,3145,
7/24/2013,11/1/2014,1,92.2799987792969,,92.0800018310547,2018,
7/24/2013,12/1/2014,1,91.879997253418,92.5,91.1800003051758,36225,
7/24/2013,1/1/2015,1,91.3199996948242,,91.129997253418,1490,
7/24/2013,2/1/2015,1,90.7399978637695,,90.6100006103516,2216,
7/24/2013,3/1/2015,1,90.1699981689453,,90.0400009155274,1760,
7/24/2013,4/1/2015,1,89.6699981689453,,89.5400009155273,1,
7/24/2013,5/1/2015,1,89.2799987792969,,89.1800003051758,202,
7/24/2013,6/1/2015,1,88.9400024414062,89.2699966430664,88.6399993896484,7505,
7/24/2013,7/1/2015,1,88.4100036621094,,,350,
7/24/2013,8/1/2015,1,87.9599990844727,,,0,
7/24/2013,9/1/2015,1,87.5599975585937,,,3448,
7/24/2013,10/1/2015,1,87.2799987792969,,,0,
7/24/2013,11/1/2015,1,87.0599975585938,,,0,
7/24/2013,12/1/2015,1,86.870002746582,87.1600036621094,86.2900009155274,10875,
7/24/2013,1/1/2016,1,86.4800033569336,87,85,31,
7/24/2013,2/1/2016,1,86.0999984741211,,,0,
7/24/2013,3/1/2016,1,85.7200012207031,,,0,
7/24/2013,4/1/2016,1,85.3499984741211,,,0,
7/24/2013,5/1/2016,1,84.9899978637695,,,0,
7/24/2013,6/1/2016,1,84.6800003051758,,,1398,
7/24/2013,7/1/2016,1,84.3899993896484,,,0,
7/24/2013,8/1/2016,1,84.1699981689453,,,0,
7/24/2013,9/1/2016,1,83.9899978637695,,,0,
7/24/2013,10/1/2016,1,83.8399963378906,,,0,
7/24/2013,11/1/2016,1,83.7200012207031,,,0,
7/24/2013,12/1/2016,1,83.620002746582,83.8499984741211,83.1600036621094,2684,
7/24/2013,1/1/2017,1,83.4199981689453,,,0,
7/24/2013,2/1/2017,1,83.2300033569336,,,0,
7/24/2013,3/1/2017,1,83.0500030517578,,,0,
7/24/2013,4/1/2017,1,82.879997253418,,,0,
7/24/2013,5/1/2017,1,82.7200012207031,,,0,
7/24/2013,6/1/2017,1,82.5599975585937,,,0,
7/24/2013,7/1/2017,1,82.3600006103516,,,0,
7/24/2013,8/1/2017,1,82.1900024414063,,,0,
7/24/2013,9/1/2017,1,82.0400009155273,,,0,
7/24/2013,10/1/2017,1,81.9000015258789,,,0,
7/24/2013,11/1/2017,1,81.7900009155273,,,0,
7/24/2013,12/1/2017,1,81.6999969482422,82.120002746582,81.3000030517578,694,
7/24/2013,1/1/2018,1,81.5500030517578,,,0,
7/24/2013,2/1/2018,1,81.4100036621094,,,0,
7/24/2013,3/1/2018,1,81.2699966430664,,,0,
7/24/2013,4/1/2018,1,81.1399993896484,,,0,
7/24/2013,5/1/2018,1,81.0100021362305,,,0,
7/24/2013,6/1/2018,1,80.8899993896484,,,0,
7/24/2013,7/1/2018,1,80.7699966430664,,,0,
7/24/2013,8/1/2018,1,80.6600036621094,,,0,
7/24/2013,9/1/2018,1,80.5500030517578,,,0,
7/24/2013,10/1/2018,1,80.4499969482422,,,0,
7/24/2013,11/1/2018,1,80.3600006103516,,,0,
7/24/2013,12/1/2018,1,80.2799987792969,80.5100021362305,79.9599990844727,16,
7/24/2013,6/1/2019,1,79.8000030517578,,,0,
7/24/2013,12/1/2019,1,79.3300018310547,,79.129997253418,0,
7/24/2013,6/1/2020,1,78.9899978637695,,,0,
7/24/2013,12/1/2020,1,78.6500015258789,,78.6800003051758,0,
7/24/2013,6/1/2021,1,78.5299987792969,,,0,
7/24/2013,12/1/2021,1,78.4000015258789,,,0,
7/24/2013,8/1/2013,3,3.04699993133545,3.07699990272522,3.02349996566772,30973,
7/24/2013,9/1/2013,3,3.05080008506775,3.08100008964539,3.02749991416931,53735,
7/24/2013,10/1/2013,3,3.05229997634888,3.08159995079041,3.0288999080658,17346,
7/24/2013,11/1/2013,3,3.05049991607666,3.0806999206543,3.02789998054504,11663,
7/24/2013,12/1/2013,3,3.04679989814758,3.07599997520447,3.0246000289917,15753,
7/24/2013,1/1/2014,3,3.04419994354248,3.07189989089966,3.02620005607605,9152,
7/24/2013,2/1/2014,3,3.03640007972717,3.0466001033783,3.02180004119873,5587,
7/24/2013,3/1/2014,3,3.01939988136291,3.02640008926392,3.00559997558594,2927,
7/24/2013,4/1/2014,3,2.99920010566711,3.00410008430481,2.98550009727478,352,
7/24/2013,5/1/2014,3,2.98160004615784,2.98499989509583,2.98250007629395,245,
7/24/2013,6/1/2014,3,2.96539998054504,2.96600008010864,2.95269989967346,1511,
7/24/2013,7/1/2014,3,2.95440006256104,2.95449995994568,2.93939995765686,71,
7/24/2013,8/1/2014,3,2.94689989089966,2.94700002670288,2.93510007858276,30,
7/24/2013,9/1/2014,3,2.94090008735657,,2.93079996109009,0,
7/24/2013,10/1/2014,3,2.93339991569519,,,0,
7/24/2013,11/1/2014,3,2.92540001869202,2.92400002479553,2.92000007629395,22,
7/24/2013,12/1/2014,3,2.91689991950989,2.9216001033783,2.90310001373291,412,
7/24/2013,1/1/2015,3,2.91240000724792,,,0,
7/24/2013,2/1/2015,3,2.90339994430542,,,0,
7/24/2013,3/1/2015,3,2.89289999008179,,,0,
7/24/2013,4/1/2015,3,2.87039995193481,,,0,
7/24/2013,5/1/2015,3,2.84340000152588,,,0,
7/24/2013,6/1/2015,3,2.81789994239807,,,0,
7/24/2013,7/1/2015,3,2.80940008163452,,,0,
7/24/2013,8/1/2015,3,2.80270004272461,,,0,
7/24/2013,9/1/2015,3,2.7960000038147,,,0,
7/24/2013,10/1/2015,3,2.78929996490479,,,0,
7/24/2013,11/1/2015,3,2.78229999542236,,,0,
7/24/2013,12/1/2015,3,2.77480006217957,,,6,
7/24/2013,1/1/2016,3,2.77600002288818,,,0,
7/24/2013,2/1/2016,3,2.76990008354187,,,0,
7/24/2013,3/1/2016,3,2.76040005683899,,,0,
7/24/2013,4/1/2016,3,2.74640011787415,,,0,
7/24/2013,5/1/2016,3,2.73939990997314,,,0,
7/24/2013,6/1/2016,3,2.73639988899231,,,0,
7/24/2013,7/1/2016,3,2.73539996147156,,,0,
7/24/2013,8/1/2016,3,2.73340010643005,,,0,
7/24/2013,9/1/2016,3,2.73239994049072,,,0,
7/24/2013,10/1/2016,3,2.73140001296997,,,0,
7/24/2013,11/1/2016,3,2.73090004920959,,,0,
7/24/2013,12/1/2016,3,2.72939991950989,,,0,
7/24/2013,1/1/2017,3,2.72790002822876,,,0,
7/24/2013,8/1/2013,4,3.05480003356934,3.08200001716614,3.03419995307922,28010,
7/24/2013,9/1/2013,4,3.02189993858337,3.04749989509583,3.00110006332397,38018,
7/24/2013,10/1/2013,4,2.86470007896423,2.88820004463196,2.84549999237061,15934,
7/24/2013,11/1/2013,4,2.81060004234314,2.83380007743835,2.79349994659424,12247,
7/24/2013,12/1/2013,4,2.77189993858337,2.79349994659424,2.7558000087738,10401,
7/24/2013,1/1/2014,4,2.75139999389648,2.769700050354,2.73720002174377,5287,
7/24/2013,2/1/2014,4,2.74449992179871,2.75769996643066,2.72769999504089,1613,
7/24/2013,3/1/2014,4,2.75209999084473,2.75769996643066,2.73230004310608,750,
7/24/2013,4/1/2014,4,2.89540004730225,2.90269994735718,2.87879991531372,468,
7/24/2013,5/1/2014,4,2.87680006027222,,,206,
7/24/2013,6/1/2014,4,2.84299993515015,2.84450006484985,2.83060002326965,398,
7/24/2013,7/1/2014,4,2.80029988288879,,2.78640007972717,3,
7/24/2013,8/1/2014,4,2.75830006599426,,2.74620008468628,0,
7/24/2013,9/1/2014,4,2.71440005302429,,2.70539999008179,0,
7/24/2013,10/1/2014,4,2.57189989089966,,,100,
7/24/2013,11/1/2014,4,2.53609991073608,,,0,
7/24/2013,12/1/2014,4,2.51410007476807,,2.51079988479614,0,
7/24/2013,1/1/2015,4,2.5158998966217,,,0,
7/24/2013,2/1/2015,4,2.52729988098145,,,0,
7/24/2013,3/1/2015,4,2.54130005836487,,,0,
7/24/2013,4/1/2015,4,2.67129993438721,,,0,
7/24/2013,5/1/2015,4,2.67379999160767,,,0,
7/24/2013,6/1/2015,4,2.65879988670349,,,0,
7/24/2013,7/1/2015,4,2.64079999923706,,,0,
7/24/2013,8/1/2015,4,2.6217999458313,,,0,
7/24/2013,9/1/2015,4,2.59879994392395,,,0,
7/24/2013,10/1/2015,4,2.47880005836487,,,0,
7/24/2013,11/1/2015,4,2.4488000869751,,,0,
7/24/2013,12/1/2015,4,2.42880010604858,,,0,
7/24/2013,1/1/2016,4,2.42880010604858,,,0,
7/24/2013,2/1/2016,4,2.43079996109009,,,0,
7/24/2013,3/1/2016,4,2.43580007553101,,,0,
7/24/2013,4/1/2016,4,2.53579998016357,,,0,
7/24/2013,5/1/2016,4,2.53579998016357,,,0,
7/24/2013,6/1/2016,4,2.52579998970032,,,0,
7/24/2013,7/1/2016,4,2.51379990577698,,,0,
7/25/2013,9/1/2013,1,105.48999786377,105.870002746582,104.080001831055,270631,
7/25/2013,10/1/2013,1,104.470001220703,104.769996643066,103.069999694824,84099,
7/25/2013,11/1/2013,1,103.160003662109,103.430000305176,101.819999694824,46107,
7/25/2013,12/1/2013,1,101.779998779297,102.029998779297,100.480003356934,71403,
7/25/2013,1/1/2014,1,100.459999084473,100.629997253418,99.1999969482422,19899,
7/25/2013,2/1/2014,1,99.2900009155273,99.3399963378906,98.0299987792969,11138,
7/25/2013,3/1/2014,1,98.3399963378906,98.5,97.0699996948242,11684,
7/25/2013,4/1/2014,1,97.4000015258789,97.4499969482422,96.2099990844727,3197,
7/25/2013,5/1/2014,1,96.629997253418,96.3000030517578,95.4599990844727,2510,
7/25/2013,6/1/2014,1,95.9300003051758,96.120002746582,94.7699966430664,17528,
7/25/2013,7/1/2014,1,95.1600036621094,94.8300018310547,94.1600036621094,1714,
7/25/2013,8/1/2014,1,94.4100036621094,94.3399963378906,,1328,
7/25/2013,9/1/2014,1,93.8000030517578,93.5899963378906,,5867,
7/25/2013,10/1/2014,1,93.3000030517578,93.3000030517578,93.3000030517578,944,
7/25/2013,11/1/2014,1,92.9000015258789,92.5,,981,
7/25/2013,12/1/2014,1,92.4800033569336,92.6600036621094,91.4499969482422,25853,
7/25/2013,1/1/2015,1,91.9000015258789,91.5400009155274,,552,
7/25/2013,2/1/2015,1,91.3199996948242,90.9400024414063,,448,
7/25/2013,3/1/2015,1,90.7399978637695,90.5500030517578,,1990,
7/25/2013,4/1/2015,1,90.25,90.1100006103516,89.6399993896484,136,
7/25/2013,5/1/2015,1,89.870002746582,89.620002746582,,114,
7/25/2013,6/1/2015,1,89.5400009155273,89.4499969482422,88.6600036621094,2959,
7/25/2013,7/1/2015,1,89.0199966430664,,,89,
7/25/2013,8/1/2015,1,88.5699996948242,88.4100036621094,88.3399963378906,538,
7/25/2013,9/1/2015,1,88.1800003051758,,,805,
7/25/2013,10/1/2015,1,87.9100036621094,,,0,
7/25/2013,11/1/2015,1,87.6999969482422,,,0,
7/25/2013,12/1/2015,1,87.5199966430664,87.5999984741211,86.5500030517578,4346,
7/25/2013,1/1/2016,1,87.129997253418,86.5,86.4000015258789,10,
7/25/2013,2/1/2016,1,86.75,,,0,
7/25/2013,3/1/2016,1,86.379997253418,,,500,
7/25/2013,4/1/2016,1,86.0100021362305,,,0,
7/25/2013,5/1/2016,1,85.6500015258789,,,0,
7/25/2013,6/1/2016,1,85.3499984741211,84.9599990844727,84.9599990844727,920,
7/25/2013,7/1/2016,1,85.0599975585937,,,0,
7/25/2013,8/1/2016,1,84.8399963378906,,,0,
7/25/2013,9/1/2016,1,84.6699981689453,,,0,
7/25/2013,10/1/2016,1,84.5299987792969,,,0,
7/25/2013,11/1/2016,1,84.4199981689453,,,0,
7/25/2013,12/1/2016,1,84.3300018310547,84.4300003051758,83.4100036621094,898,
7/25/2013,1/1/2017,1,84.129997253418,,,0,
7/25/2013,2/1/2017,1,83.9400024414062,,,0,
7/25/2013,3/1/2017,1,83.75,,,0,
7/25/2013,4/1/2017,1,83.5800018310547,,,0,
7/25/2013,5/1/2017,1,83.4100036621094,,,0,
7/25/2013,6/1/2017,1,83.25,,,0,
7/25/2013,7/1/2017,1,83.0500030517578,,,0,
7/25/2013,8/1/2017,1,82.870002746582,,,0,
7/25/2013,9/1/2017,1,82.7200012207031,,,0,
7/25/2013,10/1/2017,1,82.5800018310547,,,0,
7/25/2013,11/1/2017,1,82.4599990844727,,,0,
7/25/2013,12/1/2017,1,82.370002746582,82.4000015258789,81.5,301,
7/25/2013,1/1/2018,1,82.2200012207031,,,0,
7/25/2013,2/1/2018,1,82.0699996948242,,,0,
7/25/2013,3/1/2018,1,81.9300003051758,,,0,
7/25/2013,4/1/2018,1,81.7900009155273,,,0,
7/25/2013,5/1/2018,1,81.6600036621094,,,0,
7/25/2013,6/1/2018,1,81.5400009155274,,,0,
7/25/2013,7/1/2018,1,81.4199981689453,,,0,
7/25/2013,8/1/2018,1,81.3000030517578,,,0,
7/25/2013,9/1/2018,1,81.1900024414063,,,0,
7/25/2013,10/1/2018,1,81.0899963378906,,,0,
7/25/2013,11/1/2018,1,81,,,0,
7/25/2013,12/1/2018,1,80.9100036621094,80.9000015258789,80.2799987792969,5,
7/25/2013,6/1/2019,1,80.4300003051758,,,0,
7/25/2013,12/1/2019,1,79.9599990844727,79.6999969482422,79.6999969482422,1,
7/25/2013,6/1/2020,1,79.620002746582,,,0,
7/25/2013,12/1/2020,1,79.2799987792969,78.6900024414063,,0,
7/25/2013,6/1/2021,1,79.1600036621094,,,0,
7/25/2013,12/1/2021,1,79.0299987792969,,,0,
7/25/2013,8/1/2013,3,3.03500008583069,3.04699993133545,3.00189995765686,28909,
7/25/2013,9/1/2013,3,3.03990006446838,3.05110001564026,3.00500011444092,51907,
7/25/2013,10/1/2013,3,3.04229998588562,3.05270004272461,3.00740003585815,11609,
7/25/2013,11/1/2013,3,3.041100025177,3.05049991607666,3.00650000572205,7297,
7/25/2013,12/1/2013,3,3.03749990463257,3.04640007019043,3.00460004806519,13039,
7/25/2013,1/1/2014,3,3.03480005264282,3.04169988632202,3.00379991531372,4934,
7/25/2013,2/1/2014,3,3.02800011634827,3.03559994697571,3.00119996070862,2323,
7/25/2013,3/1/2014,3,3.01250004768372,3.01900005340576,2.98280000686646,1261,
7/25/2013,4/1/2014,3,2.9941999912262,2.99970006942749,2.97440004348755,502,
7/25/2013,5/1/2014,3,2.978600025177,2.96399998664856,2.95539999008179,302,
7/25/2013,6/1/2014,3,2.96390008926392,2.96239995956421,2.93610000610352,2268,
7/25/2013,7/1/2014,3,2.9539999961853,,2.93499994277954,36,
7/25/2013,8/1/2014,3,2.94740009307861,2.94400000572205,2.93050003051758,13,
7/25/2013,9/1/2014,3,2.9423999786377,,2.92219996452332,4,
7/25/2013,10/1/2014,3,2.93540000915527,,,12,
7/25/2013,11/1/2014,3,2.92790007591248,,,32,
7/25/2013,12/1/2014,3,2.91989994049072,2.91840004920959,2.90000009536743,362,
7/25/2013,1/1/2015,3,2.91589999198914,,,1,
7/25/2013,2/1/2015,3,2.90689992904663,,,0,
7/25/2013,3/1/2015,3,2.896399974823,,,0,
7/25/2013,4/1/2015,3,2.87389993667603,,,0,
7/25/2013,5/1/2015,3,2.84689998626709,,,0,
7/25/2013,6/1/2015,3,2.82139992713928,,,0,
7/25/2013,7/1/2015,3,2.81290006637573,,,0,
7/25/2013,8/1/2015,3,2.80620002746582,,,0,
7/25/2013,9/1/2015,3,2.79949998855591,,,0,
7/25/2013,10/1/2015,3,2.792799949646,,,0,
7/25/2013,11/1/2015,3,2.78579998016357,,,0,
7/25/2013,12/1/2015,3,2.77830004692078,,,0,
7/25/2013,1/1/2016,3,2.77950000762939,,,0,
7/25/2013,2/1/2016,3,2.77340006828308,,,0,
7/25/2013,3/1/2016,3,2.7639000415802,,,0,
7/25/2013,4/1/2016,3,2.74990010261536,,,0,
7/25/2013,5/1/2016,3,2.74289989471436,,,0,
7/25/2013,6/1/2016,3,2.7399001121521,,,0,
7/25/2013,7/1/2016,3,2.73889994621277,,,0,
7/25/2013,8/1/2016,3,2.73690009117126,,,0,
7/25/2013,9/1/2016,3,2.73589992523193,,,0,
7/25/2013,10/1/2016,3,2.73489999771118,,,0,
7/25/2013,11/1/2016,3,2.73440003395081,,,0,
7/25/2013,12/1/2016,3,2.7328999042511,,,0,
7/25/2013,1/1/2017,3,2.73140001296997,,,0,
7/25/2013,8/1/2013,4,3.01699995994568,3.0550000667572,2.97749996185303,27877,
7/25/2013,9/1/2013,4,2.98550009727478,3.02090001106262,2.94950008392334,48611,
7/25/2013,10/1/2013,4,2.83430004119873,2.86420011520386,2.80229997634888,25276,
7/25/2013,11/1/2013,4,2.78369998931885,2.80139994621277,2.75359988212585,17119,
7/25/2013,12/1/2013,4,2.74869990348816,2.76300001144409,2.71919989585876,14060,
7/25/2013,1/1/2014,4,2.73090004920959,2.73799991607666,2.70359992980957,7265,
7/25/2013,2/1/2014,4,2.7260000705719,2.73530006408691,2.70180010795593,1647,
7/25/2013,3/1/2014,4,2.73539996147156,2.74119997024536,2.71280002593994,786,
7/25/2013,4/1/2014,4,2.88089990615845,2.88319993019104,2.85330009460449,321,
7/25/2013,5/1/2014,4,2.86450004577637,2.86770009994507,2.83680009841919,353,
7/25/2013,6/1/2014,4,2.83310008049011,2.83529996871948,2.80890011787415,450,
7/25/2013,7/1/2014,4,2.79299998283386,2.79469990730286,2.7681999206543,59,
7/25/2013,8/1/2014,4,2.75149989128113,,2.72900009155273,31,
7/25/2013,9/1/2014,4,2.70849990844727,2.70499992370605,2.68869996070862,30,
7/25/2013,10/1/2014,4,2.56649994850159,,,50,
7/25/2013,11/1/2014,4,2.53119993209839,,,0,
7/25/2013,12/1/2014,4,2.50970005989075,2.49869990348816,2.49000000953674,38,
7/25/2013,1/1/2015,4,2.51149988174438,,,0,
7/25/2013,2/1/2015,4,2.5229001045227,,,0,
7/25/2013,3/1/2015,4,2.53690004348755,,,0,
7/25/2013,4/1/2015,4,2.66689991950989,,,0,
7/25/2013,5/1/2015,4,2.66939997673035,,,0,
7/25/2013,6/1/2015,4,2.65440011024475,,,0,
7/25/2013,7/1/2015,4,2.63639998435974,,,0,
7/25/2013,8/1/2015,4,2.61739993095398,,,0,
7/25/2013,9/1/2015,4,2.59439992904663,,,0,
7/25/2013,10/1/2015,4,2.47440004348755,,,0,
7/25/2013,11/1/2015,4,2.44440007209778,,,0,
7/25/2013,12/1/2015,4,2.42440009117126,,,0,
7/25/2013,1/1/2016,4,2.42440009117126,,,0,
7/25/2013,2/1/2016,4,2.42639994621277,,,0,
7/25/2013,3/1/2016,4,2.43140006065369,,,0,
7/25/2013,4/1/2016,4,2.53139996528625,,,0,
7/25/2013,5/1/2016,4,2.53139996528625,,,0,
7/25/2013,6/1/2016,4,2.521399974823,,,0,
7/25/2013,7/1/2016,4,2.50939989089966,,,0,
7/26/2013,9/1/2013,1,104.699996948242,105.629997253418,103.900001525879,208805,
7/26/2013,10/1/2013,1,104.01000213623,104.639999389648,103.089996337891,65924,
7/26/2013,11/1/2013,1,102.779998779297,103.209999084473,101.889999389648,31313,
7/26/2013,12/1/2013,1,101.419998168945,101.839996337891,100.580001831055,37759,
7/26/2013,1/1/2014,1,100.059997558594,100.419998168945,99.3499984741211,11827,
7/26/2013,2/1/2014,1,98.870002746582,98.9899978637695,98.2600021362305,5541,
7/26/2013,3/1/2014,1,97.879997253418,97.9800033569336,97.2900009155273,5294,
7/26/2013,4/1/2014,1,96.9100036621094,96.9800033569336,96.3300018310547,2657,
7/26/2013,5/1/2014,1,96.1399993896484,96.1999969482422,95.6800003051758,1405,
7/26/2013,6/1/2014,1,95.4800033569336,95.620002746582,94.9199981689453,10122,
7/26/2013,7/1/2014,1,94.7600021362305,94.7600021362305,94.2900009155273,1075,
7/26/2013,8/1/2014,1,94.0899963378906,93.5800018310547,93.5699996948242,1195,
7/26/2013,9/1/2014,1,93.5699996948242,93.0100021362305,93,1484,
7/26/2013,10/1/2014,1,93.1399993896484,92.5400009155274,92.5299987792969,463,
7/26/2013,11/1/2014,1,92.7900009155274,92.1900024414063,92.1900024414063,737,
7/26/2013,12/1/2014,1,92.4499969482422,92.5199966430664,91.6800003051758,13118,
7/26/2013,1/1/2015,1,91.9199981689453,91.2399978637695,91.2399978637695,542,
7/26/2013,2/1/2015,1,91.3899993896484,90.6800003051758,90.6800003051758,128,
7/26/2013,3/1/2015,1,90.8600006103516,90.1100006103516,90.1100006103516,195,
7/26/2013,4/1/2015,1,90.4199981689453,,89.620002746582,18,
7/26/2013,5/1/2015,1,90.0800018310547,,89.6800003051758,0,
7/26/2013,6/1/2015,1,89.7799987792969,89.6600036621094,88.9000015258789,1502,
7/26/2013,7/1/2015,1,89.2900009155273,,,150,
7/26/2013,8/1/2015,1,88.879997253418,,,0,
7/26/2013,9/1/2015,1,88.5299987792969,,,209,
7/26/2013,10/1/2015,1,88.3099975585938,,,0,
7/26/2013,11/1/2015,1,88.1399993896484,,,0,
7/26/2013,12/1/2015,1,88,88.0800018310547,87.0899963378906,3990,
7/26/2013,1/1/2016,1,87.629997253418,,,0,
7/26/2013,2/1/2016,1,87.2699966430664,,,0,
7/26/2013,3/1/2016,1,86.9199981689453,,,0,
7/26/2013,4/1/2016,1,86.5800018310547,,,0,
7/26/2013,5/1/2016,1,86.25,,,0,
7/26/2013,6/1/2016,1,85.9800033569336,,,54,
7/26/2013,7/1/2016,1,85.7099990844727,,,0,
7/26/2013,8/1/2016,1,85.5100021362305,,,0,
7/26/2013,9/1/2016,1,85.370002746582,,,0,
7/26/2013,10/1/2016,1,85.2600021362305,,,0,
7/26/2013,11/1/2016,1,85.1699981689453,,,0,
7/26/2013,12/1/2016,1,85.1100006103516,85.1100006103516,84.1100006103516,1130,
7/26/2013,1/1/2017,1,84.9199981689453,,,0,
7/26/2013,2/1/2017,1,84.7300033569336,,,0,
7/26/2013,3/1/2017,1,84.5500030517578,,,0,
7/26/2013,4/1/2017,1,84.379997253418,,,0,
7/26/2013,5/1/2017,1,84.2200012207031,,,0,
7/26/2013,6/1/2017,1,84.0699996948242,,,0,
7/26/2013,7/1/2017,1,83.879997253418,,,0,
7/26/2013,8/1/2017,1,83.7099990844727,,,0,
7/26/2013,9/1/2017,1,83.5599975585938,,,0,
7/26/2013,10/1/2017,1,83.4300003051758,,,0,
7/26/2013,11/1/2017,1,83.3199996948242,,,0,
7/26/2013,12/1/2017,1,83.2300033569336,83.1900024414063,82.3000030517578,1053,
7/26/2013,1/1/2018,1,83.0800018310547,,,0,
7/26/2013,2/1/2018,1,82.9300003051758,,,0,
7/26/2013,3/1/2018,1,82.7900009155274,,,0,
7/26/2013,4/1/2018,1,82.6500015258789,,,0,
7/26/2013,5/1/2018,1,82.5199966430664,,,0,
7/26/2013,6/1/2018,1,82.4000015258789,,,0,
7/26/2013,7/1/2018,1,82.2799987792969,,,0,
7/26/2013,8/1/2018,1,82.1600036621094,,,0,
7/26/2013,9/1/2018,1,82.0500030517578,,,0,
7/26/2013,10/1/2018,1,81.9499969482422,,,0,
7/26/2013,11/1/2018,1,81.8600006103516,,,0,
7/26/2013,12/1/2018,1,81.7699966430664,81.870002746582,80.870002746582,93,
7/26/2013,6/1/2019,1,81.2900009155274,,,0,
7/26/2013,12/1/2019,1,80.8199996948242,80.5800018310547,79.9899978637695,2,
7/26/2013,6/1/2020,1,80.4800033569336,,,0,
7/26/2013,12/1/2020,1,80.1399993896484,79.5599975585938,,0,
7/26/2013,6/1/2021,1,80.0199966430664,,,0,
7/26/2013,12/1/2021,1,79.8899993896484,,,0,
7/26/2013,8/1/2013,3,3.0100998878479,3.0353000164032,2.99629998207092,25204,
7/26/2013,9/1/2013,3,3.01309990882874,3.03909993171692,2.99990010261536,45053,
7/26/2013,10/1/2013,3,3.01539993286133,3.04089999198914,3.00300002098083,10355,
7/26/2013,11/1/2013,3,3.01349997520447,3.02760004997253,3.0006000995636,6235,
7/26/2013,12/1/2013,3,3.00920009613037,3.03399991989136,2.99799990653992,10911,
7/26/2013,1/1/2014,3,3.00659990310669,3.02559995651245,2.99609994888306,3349,
7/26/2013,2/1/2014,3,3.00069999694824,3.0106999874115,2.99340009689331,2440,
7/26/2013,3/1/2014,3,2.9860999584198,2.99670004844666,2.97460007667542,869,
7/26/2013,4/1/2014,3,2.96860003471375,2.98749995231628,2.96250009536743,167,
7/26/2013,5/1/2014,3,2.95379996299744,2.96339988708496,2.95050001144409,93,
7/26/2013,6/1/2014,3,2.94000005722046,2.95029997825623,2.9349000453949,953,
7/26/2013,7/1/2014,3,2.93050003051758,2.93549990653992,2.92930006980896,65,
7/26/2013,8/1/2014,3,2.92389988899231,2.93050003051758,2.9210000038147,15,
7/26/2013,9/1/2014,3,2.91890001296997,2.92750000953674,2.91589999198914,6,
7/26/2013,10/1/2014,3,2.91190004348755,2.92249989509583,2.91000008583069,15,
7/26/2013,11/1/2014,3,2.90490007400513,2.91750001907349,2.90000009536743,40,
7/26/2013,12/1/2014,3,2.89739990234375,2.91149997711182,2.89330005645752,319,
7/26/2013,1/1/2015,3,2.89339995384216,2.90000009536743,2.90000009536743,3,
7/26/2013,2/1/2015,3,2.88439989089966,,,0,
7/26/2013,3/1/2015,3,2.87389993667603,,,0,
7/26/2013,4/1/2015,3,2.85139989852905,,,0,
7/26/2013,5/1/2015,3,2.82439994812012,,,0,
7/26/2013,6/1/2015,3,2.79889988899231,,,0,
7/26/2013,7/1/2015,3,2.79040002822876,,,0,
7/26/2013,8/1/2015,3,2.78369998931885,,,0,
7/26/2013,9/1/2015,3,2.77699995040894,,,0,
7/26/2013,10/1/2015,3,2.77029991149902,,,0,
7/26/2013,11/1/2015,3,2.7632999420166,,,0,
7/26/2013,12/1/2015,3,2.7558000087738,,,0,
7/26/2013,1/1/2016,3,2.75699996948242,,,0,
7/26/2013,2/1/2016,3,2.75090003013611,,,0,
7/26/2013,3/1/2016,3,2.74140000343323,,,0,
7/26/2013,4/1/2016,3,2.72740006446838,,,0,
7/26/2013,5/1/2016,3,2.72040009498596,,,0,
7/26/2013,6/1/2016,3,2.71740007400513,,,0,
7/26/2013,7/1/2016,3,2.7163999080658,,,0,
7/26/2013,8/1/2016,3,2.71440005302429,,,0,
7/26/2013,9/1/2016,3,2.71339988708496,,,0,
7/26/2013,10/1/2016,3,2.71239995956421,,,0,
7/26/2013,11/1/2016,3,2.71189999580383,,,0,
7/26/2013,12/1/2016,3,2.7104001045227,,,0,
7/26/2013,1/1/2017,3,2.708899974823,,,0,
7/26/2013,8/1/2013,4,3.04439997673035,3.06200003623962,3.01250004768372,28886,
7/26/2013,9/1/2013,4,3.00329995155334,3.01699995994568,2.97819995880127,39330,
7/26/2013,10/1/2013,4,2.84559988975525,2.85599994659424,2.82089996337891,16456,
7/26/2013,11/1/2013,4,2.78920006752014,2.79850006103516,2.7671000957489,11743,
7/26/2013,12/1/2013,4,2.75090003013611,2.75979995727539,2.72880005836487,10050,
7/26/2013,1/1/2014,4,2.73169994354248,2.73709988594055,2.71259999275208,3825,
7/26/2013,2/1/2014,4,2.72659993171692,2.72699999809265,2.70280003547668,1256,
7/26/2013,3/1/2014,4,2.73629999160767,2.74029994010925,2.73219990730286,322,
7/26/2013,4/1/2014,4,2.88190007209778,2.87899994850159,2.87059998512268,73,
7/26/2013,5/1/2014,4,2.86509990692139,2.84949994087219,2.84200000762939,99,
7/26/2013,6/1/2014,4,2.83369994163513,2.83150005340576,2.8118999004364,178,
7/26/2013,7/1/2014,4,2.79290008544922,2.79099988937378,2.77369999885559,88,
7/26/2013,8/1/2014,4,2.75090003013611,,2.73589992523193,7,
7/26/2013,9/1/2014,4,2.70790004730225,,2.69490003585815,0,
7/26/2013,10/1/2014,4,2.56690001487732,,,0,
7/26/2013,11/1/2014,4,2.53189992904663,,,0,
7/26/2013,12/1/2014,4,2.51040005683899,,,0,
7/26/2013,1/1/2015,4,2.51220011711121,,,0,
7/26/2013,2/1/2015,4,2.52360010147095,,,0,
7/26/2013,3/1/2015,4,2.53760004043579,,,0,
7/26/2013,4/1/2015,4,2.66759991645813,,,0,
7/26/2013,5/1/2015,4,2.67009997367859,,,0,
7/26/2013,6/1/2015,4,2.65510010719299,,,0,
7/26/2013,7/1/2015,4,2.63709998130798,,,0,
7/26/2013,8/1/2015,4,2.61809992790222,,,0,
7/26/2013,9/1/2015,4,2.59509992599487,,,0,
7/26/2013,10/1/2015,4,2.47510004043579,,,0,
7/26/2013,11/1/2015,4,2.44510006904602,,,0,
7/26/2013,12/1/2015,4,2.42510008811951,,,0,
7/26/2013,1/1/2016,4,2.42510008811951,,,0,
7/26/2013,2/1/2016,4,2.42709994316101,,,0,
7/26/2013,3/1/2016,4,2.43210005760193,,,0,
7/26/2013,4/1/2016,4,2.5320999622345,,,0,
7/26/2013,5/1/2016,4,2.5320999622345,,,0,
7/26/2013,6/1/2016,4,2.52209997177124,,,0,
7/26/2013,7/1/2016,4,2.5100998878479,,,0,
7/29/2013,9/1/2013,1,104.550003051758,105.370002746582,103.870002746582,206316,
7/29/2013,10/1/2013,1,103.900001525879,104.610000610352,103.25,72792,
7/29/2013,11/1/2013,1,102.720001220703,103.319999694824,102.120002746582,35419,
7/29/2013,12/1/2013,1,101.410003662109,101.900001525879,100.800003051758,43271,
7/29/2013,1/1/2014,1,100.080001831055,100.459999084473,99.5,8823,
7/29/2013,2/1/2014,1,98.879997253418,99.2399978637695,98.4100036621094,4969,
7/29/2013,3/1/2014,1,97.9100036621094,98.2300033569336,97.3300018310547,4046,
7/29/2013,4/1/2014,1,96.9700012207031,97.0299987792969,96.629997253418,991,
7/29/2013,5/1/2014,1,96.2300033569336,96.5,95.7200012207031,1868,
7/29/2013,6/1/2014,1,95.5599975585938,95.8499984741211,95,11144,
7/29/2013,7/1/2014,1,94.8199996948242,95.0400009155274,94.3300018310547,968,
7/29/2013,8/1/2014,1,94.120002746582,94.0199966430664,93.7799987792969,1119,
7/29/2013,9/1/2014,1,93.5800018310547,93.9000015258789,93.3000030517578,2642,
7/29/2013,10/1/2014,1,93.120002746582,,,784,
7/29/2013,11/1/2014,1,92.7300033569336,,,662,
7/29/2013,12/1/2014,1,92.3600006103516,92.7600021362305,91.9800033569336,17491,
7/29/2013,1/1/2015,1,91.8099975585938,,,1012,
7/29/2013,2/1/2015,1,91.25,,,631,
7/29/2013,3/1/2015,1,90.6999969482422,,,770,
7/29/2013,4/1/2015,1,90.2300033569336,,,56,
7/29/2013,5/1/2015,1,89.870002746582,,,50,
7/29/2013,6/1/2015,1,89.5400009155273,89.9599990844727,89.5400009155273,2902,
7/29/2013,7/1/2015,1,89.0400009155274,,,50,
7/29/2013,8/1/2015,1,88.629997253418,,,0,
7/29/2013,9/1/2015,1,88.2699966430664,,,389,
7/29/2013,10/1/2015,1,88.0199966430664,,,0,
7/29/2013,11/1/2015,1,87.8199996948242,,,0,
7/29/2013,12/1/2015,1,87.6500015258789,88.1500015258789,87.5,5984,
7/29/2013,1/1/2016,1,87.2799987792969,87.25,87.25,1,
7/29/2013,2/1/2016,1,86.9199981689453,86.8000030517578,86.8000030517578,2,
7/29/2013,3/1/2016,1,86.5599975585937,,,0,
7/29/2013,4/1/2016,1,86.2200012207031,,,0,
7/29/2013,5/1/2016,1,85.8899993896484,,,0,
7/29/2013,6/1/2016,1,85.620002746582,,,1570,
7/29/2013,7/1/2016,1,85.3399963378906,,,0,
7/29/2013,8/1/2016,1,85.1399993896484,,,0,
7/29/2013,9/1/2016,1,85,,,0,
7/29/2013,10/1/2016,1,84.8899993896484,,,0,
7/29/2013,11/1/2016,1,84.8000030517578,,,0,
7/29/2013,12/1/2016,1,84.7399978637695,85.2300033569336,84.6600036621094,1703,
7/29/2013,1/1/2017,1,84.5599975585938,,,0,
7/29/2013,2/1/2017,1,84.3899993896484,,,0,
7/29/2013,3/1/2017,1,84.2200012207031,,,0,
7/29/2013,4/1/2017,1,84.0699996948242,,,0,
7/29/2013,5/1/2017,1,83.9300003051758,,,0,
7/29/2013,6/1/2017,1,83.7900009155274,,,0,
7/29/2013,7/1/2017,1,83.6100006103516,,,0,
7/29/2013,8/1/2017,1,83.4599990844727,,,0,
7/29/2013,9/1/2017,1,83.3199996948242,,,0,
7/29/2013,10/1/2017,1,83.2099990844727,,,0,
7/29/2013,11/1/2017,1,83.120002746582,,,0,
7/29/2013,12/1/2017,1,83.0400009155273,83.3600006103516,82.9199981689453,242,
7/29/2013,1/1/2018,1,82.8899993896484,,,0,
7/29/2013,2/1/2018,1,82.75,,,0,
7/29/2013,3/1/2018,1,82.620002746582,,,0,
7/29/2013,4/1/2018,1,82.4899978637695,,,0,
7/29/2013,5/1/2018,1,82.370002746582,,,0,
7/29/2013,6/1/2018,1,82.25,,,0,
7/29/2013,7/1/2018,1,82.129997253418,,,0,
7/29/2013,8/1/2018,1,82.0199966430664,,,0,
7/29/2013,9/1/2018,1,81.9199981689453,,,0,
7/29/2013,10/1/2018,1,81.8300018310547,,,0,
7/29/2013,11/1/2018,1,81.7399978637695,,,0,
7/29/2013,12/1/2018,1,81.6600036621094,81.9899978637695,81.5699996948242,27,
7/29/2013,6/1/2019,1,81.1800003051758,,,0,
7/29/2013,12/1/2019,1,80.7099990844727,80.8199996948242,80.6999969482422,2,
7/29/2013,6/1/2020,1,80.370002746582,,,0,
7/29/2013,12/1/2020,1,80.0299987792969,,,0,
7/29/2013,6/1/2021,1,79.9100036621094,,,0,
7/29/2013,12/1/2021,1,79.7799987792969,,,0,
7/29/2013,8/1/2013,3,3.01620006561279,3.03550004959106,3.00009989738464,20734,
7/29/2013,9/1/2013,3,3.01900005340576,3.03949999809265,3.00340008735657,42806,
7/29/2013,10/1/2013,3,3.02069997787476,3.03999996185303,3.00500011444092,11077,
7/29/2013,11/1/2013,3,3.01850008964539,3.0353000164032,3.00329995155334,5979,
7/29/2013,12/1/2013,3,3.01440000534058,3.03080010414124,2.99900007247925,7140,
7/29/2013,1/1/2014,3,3.01139998435974,3.02679991722107,2.99900007247925,3850,
7/29/2013,2/1/2014,3,3.00460004806519,3.01869988441467,2.99379992485046,1630,
7/29/2013,3/1/2014,3,2.98920011520386,3.00250005722046,2.98079991340637,1475,
7/29/2013,4/1/2014,3,2.97160005569458,2.97499990463257,2.9721999168396,278,
7/29/2013,5/1/2014,3,2.95679998397827,2.9539999961853,2.9539999961853,103,
7/29/2013,6/1/2014,3,2.94280004501343,2.95289993286133,2.93390011787415,1229,
7/29/2013,7/1/2014,3,2.93319988250732,2.93829989433289,2.92610001564026,46,
7/29/2013,8/1/2014,3,2.92670011520386,2.93339991569519,2.92750000953674,34,
7/29/2013,9/1/2014,3,2.92190003395081,2.92529988288879,2.91750001907349,14,
7/29/2013,10/1/2014,3,2.91490006446838,,,10,
7/29/2013,11/1/2014,3,2.90790009498596,,,37,
7/29/2013,12/1/2014,3,2.90089988708496,2.91170001029968,2.89079999923706,181,
7/29/2013,1/1/2015,3,2.89689993858337,,,0,
7/29/2013,2/1/2015,3,2.8889000415802,,,0,
7/29/2013,3/1/2015,3,2.87940001487732,,,0,
7/29/2013,4/1/2015,3,2.8578999042511,,,0,
7/29/2013,5/1/2015,3,2.83189988136292,,,0,
7/29/2013,6/1/2015,3,2.80739998817444,,,0,
7/29/2013,7/1/2015,3,2.79889988899231,,,0,
7/29/2013,8/1/2015,3,2.79220008850098,,,0,
7/29/2013,9/1/2015,3,2.78550004959106,,,0,
7/29/2013,10/1/2015,3,2.77880001068115,,,0,
7/29/2013,11/1/2015,3,2.77180004119873,,,0,
7/29/2013,12/1/2015,3,2.76430010795593,,,6,
7/29/2013,1/1/2016,3,2.76550006866455,,,0,
7/29/2013,2/1/2016,3,2.75939989089966,,,0,
7/29/2013,3/1/2016,3,2.74990010261536,,,0,
7/29/2013,4/1/2016,3,2.73589992523193,,,0,
7/29/2013,5/1/2016,3,2.72889995574951,,,0,
7/29/2013,6/1/2016,3,2.72589993476868,,,0,
7/29/2013,7/1/2016,3,2.72490000724792,,,0,
7/29/2013,8/1/2016,3,2.72289991378784,,,0,
7/29/2013,9/1/2016,3,2.72189998626709,,,0,
7/29/2013,10/1/2016,3,2.72090005874634,,,0,
7/29/2013,11/1/2016,3,2.72040009498596,,,0,
7/29/2013,12/1/2016,3,2.71889996528625,,,0,
7/29/2013,1/1/2017,3,2.71740007400513,,,0,
7/29/2013,8/1/2013,4,3.01250004768372,3.06130003929138,3.00500011444092,27522,
7/29/2013,9/1/2013,4,2.9779999256134,3.01810002326965,2.96950006484985,42205,
7/29/2013,10/1/2013,4,2.82809996604919,2.8585000038147,2.81900000572205,17323,
7/29/2013,11/1/2013,4,2.77649998664856,2.80520009994507,2.76859998703003,10596,
7/29/2013,12/1/2013,4,2.74160003662109,2.76939988136291,2.73149991035461,9946,
7/29/2013,1/1/2014,4,2.72379994392395,2.75079989433289,2.71429991722107,3612,
7/29/2013,2/1/2014,4,2.7195999622345,2.73769998550415,2.71700000762939,1279,
7/29/2013,3/1/2014,4,2.72979998588562,2.75099992752075,2.72239995002747,1059,
7/29/2013,4/1/2014,4,2.87700009346008,2.89199995994568,2.87089991569519,456,
7/29/2013,5/1/2014,4,2.86299991607666,2.87389993667603,2.85920000076294,372,
7/29/2013,6/1/2014,4,2.83550000190735,2.84660005569458,2.83089995384216,365,
7/29/2013,7/1/2014,4,2.79739999771118,2.80360007286072,,64,
7/29/2013,8/1/2014,4,2.75609993934631,2.7613000869751,,16,
7/29/2013,9/1/2014,4,2.71580004692078,2.71679997444153,,16,
7/29/2013,10/1/2014,4,2.57389998435974,,,0,
7/29/2013,11/1/2014,4,2.53959989547729,,,0,
7/29/2013,12/1/2014,4,2.51760005950928,,,152,
7/29/2013,1/1/2015,4,2.51939988136291,,,1,
7/29/2013,2/1/2015,4,2.53080010414124,,,0,
7/29/2013,3/1/2015,4,2.54480004310608,,,0,
7/29/2013,4/1/2015,4,2.67479991912842,,,0,
7/29/2013,5/1/2015,4,2.67729997634888,,,0,
7/29/2013,6/1/2015,4,2.66230010986328,,,0,
7/29/2013,7/1/2015,4,2.64429998397827,,,0,
7/29/2013,8/1/2015,4,2.62529993057251,,,0,
7/29/2013,9/1/2015,4,2.60229992866516,,,0,
7/29/2013,10/1/2015,4,2.48230004310608,,,0,
7/29/2013,11/1/2015,4,2.45230007171631,,,0,
7/29/2013,12/1/2015,4,2.43230009078979,,,0,
7/29/2013,1/1/2016,4,2.43230009078979,,,0,
7/29/2013,2/1/2016,4,2.4342999458313,,,0,
7/29/2013,3/1/2016,4,2.43930006027222,,,0,
7/29/2013,4/1/2016,4,2.53929996490479,,,0,
7/29/2013,5/1/2016,4,2.53929996490479,,,0,
7/29/2013,6/1/2016,4,2.52929997444153,,,0,
7/29/2013,7/1/2016,4,2.51729989051819,,,0,
7/30/2013,9/1/2013,1,103.080001831055,104.540000915527,102.669998168945,235580,
7/30/2013,10/1/2013,1,102.5,103.870002746582,102.099998474121,83123,
7/30/2013,11/1/2013,1,101.519996643066,102.599998474121,101.099998474121,51224,
7/30/2013,12/1/2013,1,100.48999786377,101.290000915527,100.059997558594,71844,
7/30/2013,1/1/2014,1,99.370002746582,100.01000213623,98.9700012207031,23557,
7/30/2013,2/1/2014,1,98.2900009155273,98.5899963378906,97.9599990844727,11794,
7/30/2013,3/1/2014,1,97.3899993896484,97.8199996948242,96.9000015258789,11688,
7/30/2013,4/1/2014,1,96.5100021362305,96.620002746582,96.3099975585937,3212,
7/30/2013,5/1/2014,1,95.8099975585938,95.8000030517578,95.5100021362305,2368,
7/30/2013,6/1/2014,1,95.1699981689453,95.3499984741211,94.7699966430664,15916,
7/30/2013,7/1/2014,1,94.4599990844727,94.5299987792969,94.0599975585937,873,
7/30/2013,8/1/2014,1,93.8000030517578,93.620002746582,93.5100021362305,561,
7/30/2013,9/1/2014,1,93.3000030517578,93.3399963378906,93,1515,
7/30/2013,10/1/2014,1,92.8600006103516,,93.0999984741211,298,
7/30/2013,11/1/2014,1,92.4899978637695,,,210,
7/30/2013,12/1/2014,1,92.129997253418,92.2099990844727,91.6800003051758,21799,
7/30/2013,1/1/2015,1,91.5999984741211,,,168,
7/30/2013,2/1/2015,1,91.0699996948242,,,59,
7/30/2013,3/1/2015,1,90.5400009155273,,90.629997253418,541,
7/30/2013,4/1/2015,1,90.0899963378906,,89.9499969482422,0,
7/30/2013,5/1/2015,1,89.7399978637695,,89.8199996948242,0,
7/30/2013,6/1/2015,1,89.4199981689453,,89.1699981689453,1119,
7/30/2013,7/1/2015,1,88.9400024414062,,,1,
7/30/2013,8/1/2015,1,88.5500030517578,,88.3499984741211,0,
7/30/2013,9/1/2015,1,88.1999969482422,,,4,
7/30/2013,10/1/2015,1,87.9400024414062,,,0,
7/30/2013,11/1/2015,1,87.7399978637695,,,0,
7/30/2013,12/1/2015,1,87.5699996948242,87.629997253418,87.129997253418,4243,
7/30/2013,1/1/2016,1,87.1999969482422,,,0,
7/30/2013,2/1/2016,1,86.8300018310547,,86.75,0,
7/30/2013,3/1/2016,1,86.4700012207031,,,0,
7/30/2013,4/1/2016,1,86.120002746582,,,0,
7/30/2013,5/1/2016,1,85.7900009155273,,,0,
7/30/2013,6/1/2016,1,85.5199966430664,,,20,
7/30/2013,7/1/2016,1,85.2300033569336,,,0,
7/30/2013,8/1/2016,1,85.0199966430664,,,0,
7/30/2013,9/1/2016,1,84.879997253418,,,0,
7/30/2013,10/1/2016,1,84.7600021362305,,,0,
7/30/2013,11/1/2016,1,84.6600036621094,,,0,
7/30/2013,12/1/2016,1,84.5999984741211,84.6999969482422,84.1900024414062,2840,
7/30/2013,1/1/2017,1,84.4300003051758,,,0,
7/30/2013,2/1/2017,1,84.2600021362305,,,0,
7/30/2013,3/1/2017,1,84.0999984741211,,,0,
7/30/2013,4/1/2017,1,83.9499969482422,,,0,
7/30/2013,5/1/2017,1,83.8099975585937,,,0,
7/30/2013,6/1/2017,1,83.6800003051758,,,0,
7/30/2013,7/1/2017,1,83.5100021362305,,,0,
7/30/2013,8/1/2017,1,83.3600006103516,,,0,
7/30/2013,9/1/2017,1,83.2300033569336,,,0,
7/30/2013,10/1/2017,1,83.120002746582,,,0,
7/30/2013,11/1/2017,1,83.0299987792969,,,0,
7/30/2013,12/1/2017,1,82.9599990844727,83.0999984741211,82.6800003051758,1491,
7/30/2013,1/1/2018,1,82.8099975585937,,,0,
7/30/2013,2/1/2018,1,82.6699981689453,,,0,
7/30/2013,3/1/2018,1,82.5400009155274,,,0,
7/30/2013,4/1/2018,1,82.4100036621094,,,0,
7/30/2013,5/1/2018,1,82.2900009155273,,,0,
7/30/2013,6/1/2018,1,82.1699981689453,,,0,
7/30/2013,7/1/2018,1,82.0500030517578,,,0,
7/30/2013,8/1/2018,1,81.9400024414063,,,0,
7/30/2013,9/1/2018,1,81.8399963378906,,,0,
7/30/2013,10/1/2018,1,81.75,,,0,
7/30/2013,11/1/2018,1,81.6600036621094,,,0,
7/30/2013,12/1/2018,1,81.5800018310547,81.8199996948242,81.3199996948242,485,
7/30/2013,6/1/2019,1,81.0999984741211,,,0,
7/30/2013,12/1/2019,1,80.629997253418,80.5100021362305,80.370002746582,8,
7/30/2013,6/1/2020,1,80.2900009155274,,,0,
7/30/2013,12/1/2020,1,79.9499969482422,,80,0,
7/30/2013,6/1/2021,1,79.8300018310547,,,0,
7/30/2013,12/1/2021,1,79.6999969482422,,,0,
7/30/2013,8/1/2013,3,3.00670003890991,3.01749992370605,2.99850010871887,17525,
7/30/2013,9/1/2013,3,3.0090000629425,3.02110004425049,3,39927,
7/30/2013,10/1/2013,3,3.01160001754761,3.02010011672974,3.0032000541687,9608,
7/30/2013,11/1/2013,3,3.01090002059937,3.01900005340576,3.0032000541687,7607,
7/30/2013,12/1/2013,3,3.00729990005493,3.01550006866455,2.9993999004364,9356,
7/30/2013,1/1/2014,3,3.00530004501343,3.01270008087158,2.99720001220703,2233,
7/30/2013,2/1/2014,3,2.99889993667603,3.00600004196167,2.99650001525879,983,
7/30/2013,3/1/2014,3,2.98370003700256,2.99060010910034,2.98399996757507,909,
7/30/2013,4/1/2014,3,2.96609997749329,2.97250008583069,2.96399998664856,246,
7/30/2013,5/1/2014,3,2.95129990577698,2.95749998092651,2.95479989051819,138,
7/30/2013,6/1/2014,3,2.93729996681213,2.9439001083374,2.93499994277954,869,
7/30/2013,7/1/2014,3,2.92770004272461,2.9300000667572,2.92650008201599,1,
7/30/2013,8/1/2014,3,2.92090010643005,2.92249989509583,2.92009997367859,43,
7/30/2013,9/1/2014,3,2.91639995574951,2.92000007629395,2.91540002822876,1,
7/30/2013,10/1/2014,3,2.90989995002747,,,28,
7/30/2013,11/1/2014,3,2.90339994430542,,,78,
7/30/2013,12/1/2014,3,2.89689993858337,2.89949989318848,2.89949989318848,272,
7/30/2013,1/1/2015,3,2.89339995384216,,,3,
7/30/2013,2/1/2015,3,2.88639998435974,,,6,
7/30/2013,3/1/2015,3,2.87890005111694,,,3,
7/30/2013,4/1/2015,3,2.86039996147156,,,0,
7/30/2013,5/1/2015,3,2.83739995956421,,,0,
7/30/2013,6/1/2015,3,2.81590008735657,2.8199999332428,2.8199999332428,0,
7/30/2013,7/1/2015,3,2.80739998817444,,,0,
7/30/2013,8/1/2015,3,2.80069994926453,,,0,
7/30/2013,9/1/2015,3,2.79399991035461,,,0,
7/30/2013,10/1/2015,3,2.78730010986328,,,0,
7/30/2013,11/1/2015,3,2.78029990196228,,,0,
7/30/2013,12/1/2015,3,2.77279996871948,,,1,
7/30/2013,1/1/2016,3,2.7739999294281,,,0,
7/30/2013,2/1/2016,3,2.76789999008179,,,0,
7/30/2013,3/1/2016,3,2.75839996337891,,,0,
7/30/2013,4/1/2016,3,2.74440002441406,,,0,
7/30/2013,5/1/2016,3,2.73740005493164,,,0,
7/30/2013,6/1/2016,3,2.73440003395081,,,0,
7/30/2013,7/1/2016,3,2.73340010643005,,,0,
7/30/2013,8/1/2016,3,2.73140001296997,,,0,
7/30/2013,9/1/2016,3,2.73040008544922,,,0,
7/30/2013,10/1/2016,3,2.72939991950989,,,0,
7/30/2013,11/1/2016,3,2.72889995574951,,,0,
7/30/2013,12/1/2016,3,2.72740006446838,,,0,
7/30/2013,1/1/2017,3,2.72589993476868,,,0,
7/30/2013,8/1/2013,4,3.01850008964539,3.03200006484985,3.00650000572205,25112,
7/30/2013,9/1/2013,4,2.97499990463257,2.99340009689331,2.96449995040894,37433,
7/30/2013,10/1/2013,4,2.82039999961853,2.83999991416931,2.80960011482239,16633,
7/30/2013,11/1/2013,4,2.76869988441467,2.78550004959106,2.75999999046326,8385,
7/30/2013,12/1/2013,4,2.73359990119934,2.7474000453949,2.72440004348755,4716,
7/30/2013,1/1/2014,4,2.71550011634827,2.72790002822876,2.70659995079041,2103,
7/30/2013,2/1/2014,4,2.71129989624023,2.72230005264282,2.70050001144409,949,
7/30/2013,3/1/2014,4,2.72169995307922,2.72690010070801,2.71849989891052,547,
7/30/2013,4/1/2014,4,2.8691999912262,2.87789988517761,2.85879993438721,120,
7/30/2013,5/1/2014,4,2.85520005226135,2.85599994659424,2.84330010414124,83,
7/30/2013,6/1/2014,4,2.82769989967346,2.83999991416931,2.81900000572205,62,
7/30/2013,7/1/2014,4,2.78970003128052,,2.78379988670349,12,
7/30/2013,8/1/2014,4,2.74869990348816,2.75349998474121,2.7441999912262,2,
7/30/2013,9/1/2014,4,2.70869994163513,,2.7056999206543,0,
7/30/2013,10/1/2014,4,2.56710004806519,,,0,
7/30/2013,11/1/2014,4,2.53309988975525,,,0,
7/30/2013,12/1/2014,4,2.51139998435974,,,25,
7/30/2013,1/1/2015,4,2.51340007781982,,,0,
7/30/2013,2/1/2015,4,2.52480006217957,,,0,
7/30/2013,3/1/2015,4,2.53880000114441,,,0,
7/30/2013,4/1/2015,4,2.66880011558533,,,0,
7/30/2013,5/1/2015,4,2.67129993438721,,,0,
7/30/2013,6/1/2015,4,2.65630006790161,,,0,
7/30/2013,7/1/2015,4,2.6382999420166,,,0,
7/30/2013,8/1/2015,4,2.61929988861084,,,0,
7/30/2013,9/1/2015,4,2.59629988670349,,,0,
7/30/2013,10/1/2015,4,2.47630000114441,,,0,
7/30/2013,11/1/2015,4,2.44630002975464,,,0,
7/30/2013,12/1/2015,4,2.42630004882812,,,0,
7/30/2013,1/1/2016,4,2.42630004882812,,,0,
7/30/2013,2/1/2016,4,2.42829990386963,,,0,
7/30/2013,3/1/2016,4,2.43330001831055,,,0,
7/30/2013,4/1/2016,4,2.53329992294312,,,0,
7/30/2013,5/1/2016,4,2.53329992294312,,,0,
7/30/2013,6/1/2016,4,2.52329993247986,,,0,
7/30/2013,7/1/2016,4,2.5113000869751,,,0,
7/31/2013,9/1/2013,1,105.029998779297,105.430000305176,102.930000305176,299133,
7/31/2013,10/1/2013,1,104.220001220703,104.550003051758,102.220001220703,88746,
7/31/2013,11/1/2013,1,102.940002441406,103.199996948242,101.069999694824,40858,
7/31/2013,12/1/2013,1,101.650001525879,101.819999694824,99.9199981689453,62421,
7/31/2013,1/1/2014,1,100.319999694824,100.470001220703,98.7699966430664,16049,
7/31/2013,2/1/2014,1,99.1399993896484,99.1999969482422,97.7600021362305,10006,
7/31/2013,3/1/2014,1,98.1699981689453,98.2900009155273,96.7399978637695,11360,
7/31/2013,4/1/2014,1,97.2399978637695,97.1999969482422,96.0999984741211,2546,
7/31/2013,5/1/2014,1,96.5,96.5599975585937,95.1600036621094,1912,
7/31/2013,6/1/2014,1,95.8300018310547,95.8899993896484,94.4599990844727,13054,
7/31/2013,7/1/2014,1,95.0899963378906,95.1100006103516,93.8199996948242,1925,
7/31/2013,8/1/2014,1,94.4100036621094,94.1500015258789,93.5100021362305,1124,
7/31/2013,9/1/2014,1,93.9000015258789,93.870002746582,92.6900024414062,2587,
7/31/2013,10/1/2014,1,93.4499969482422,93.0299987792969,92.7600021362305,347,
7/31/2013,11/1/2014,1,93.0699996948242,92.7099990844727,92.3300018310547,423,
7/31/2013,12/1/2014,1,92.6999969482422,92.7399978637695,91.4300003051758,20111,
7/31/2013,1/1/2015,1,92.1500015258789,,91.4199981689453,218,
7/31/2013,2/1/2015,1,91.5999984741211,91.2200012207031,90.9700012207031,199,
7/31/2013,3/1/2015,1,91.0599975585938,90.6699981689453,90.4599990844727,871,
7/31/2013,4/1/2015,1,90.5800018310547,90.2200012207031,89.75,20,
7/31/2013,5/1/2015,1,90.1999969482422,89.8499984741211,89.4300003051758,22,
7/31/2013,6/1/2015,1,89.8600006103516,89.8899993896484,88.9800033569336,1821,
7/31/2013,7/1/2015,1,89.3600006103516,,,58,
7/31/2013,8/1/2015,1,88.9499969482422,88.8300018310547,88.7799987792969,100,
7/31/2013,9/1/2015,1,88.5800018310547,88.5100021362305,88.4499969482422,208,
7/31/2013,10/1/2015,1,88.3000030517578,,,0,
7/31/2013,11/1/2015,1,88.0699996948242,,,0,
7/31/2013,12/1/2015,1,87.879997253418,87.9599990844727,87.0100021362305,4653,
7/31/2013,1/1/2016,1,87.4899978637695,,,0,
7/31/2013,2/1/2016,1,87.0999984741211,,,0,
7/31/2013,3/1/2016,1,86.7200012207031,,,0,
7/31/2013,4/1/2016,1,86.3499984741211,,,0,
7/31/2013,5/1/2016,1,86,,,0,
7/31/2013,6/1/2016,1,85.7099990844727,,,139,
7/31/2013,7/1/2016,1,85.4000015258789,,,0,
7/31/2013,8/1/2016,1,85.1699981689453,,,0,
7/31/2013,9/1/2016,1,85.0100021362305,,,0,
7/31/2013,10/1/2016,1,84.870002746582,,,0,
7/31/2013,11/1/2016,1,84.7600021362305,,,0,
7/31/2013,12/1/2016,1,84.6800003051758,84.7300033569336,84,1024,
7/31/2013,1/1/2017,1,84.5,,,0,
7/31/2013,2/1/2017,1,84.3199996948242,,,0,
7/31/2013,3/1/2017,1,84.1500015258789,,,0,
7/31/2013,4/1/2017,1,83.9899978637695,,,0,
7/31/2013,5/1/2017,1,83.8399963378906,,,0,
7/31/2013,6/1/2017,1,83.6900024414063,,,0,
7/31/2013,7/1/2017,1,83.5100021362305,,,0,
7/31/2013,8/1/2017,1,83.3499984741211,,,0,
7/31/2013,9/1/2017,1,83.2099990844727,,,0,
7/31/2013,10/1/2017,1,83.0899963378906,,,0,
7/31/2013,11/1/2017,1,82.9800033569336,,,0,
7/31/2013,12/1/2017,1,82.9000015258789,83,82.4000015258789,350,
7/31/2013,1/1/2018,1,82.75,,,0,
7/31/2013,2/1/2018,1,82.5999984741211,,,0,
7/31/2013,3/1/2018,1,82.4599990844727,,,0,
7/31/2013,4/1/2018,1,82.3300018310547,,,0,
7/31/2013,5/1/2018,1,82.1999969482422,,,0,
7/31/2013,6/1/2018,1,82.0699996948242,,,0,
7/31/2013,7/1/2018,1,81.9499969482422,,,0,
7/31/2013,8/1/2018,1,81.8399963378906,,,0,
7/31/2013,9/1/2018,1,81.7300033569336,,,0,
7/31/2013,10/1/2018,1,81.629997253418,,,0,
7/31/2013,11/1/2018,1,81.5400009155274,,,0,
7/31/2013,12/1/2018,1,81.4499969482422,81.2600021362305,81,50,
7/31/2013,6/1/2019,1,80.9700012207031,,,0,
7/31/2013,12/1/2019,1,80.5,80.1999969482422,80.129997253418,3,
7/31/2013,6/1/2020,1,80.1600036621094,,,0,
7/31/2013,12/1/2020,1,79.8199996948242,,79.8499984741211,0,
7/31/2013,6/1/2021,1,79.6999969482422,,,0,
7/31/2013,12/1/2021,1,79.5699996948242,79.8000030517578,79.8000030517578,1,
7/31/2013,8/1/2013,3,3.04310011863708,3.05279994010925,2.97939991950989,6084,
7/31/2013,9/1/2013,3,3.0550000667572,3.05940008163452,2.97720003128052,63726,
7/31/2013,10/1/2013,3,3.05749988555908,3.06119990348816,2.97950005531311,20082,
7/31/2013,11/1/2013,3,3.0560998916626,3.05879998207092,2.97930002212524,11542,
7/31/2013,12/1/2013,3,3.05150008201599,3.05469989776611,2.97659993171692,16752,
7/31/2013,1/1/2014,3,3.04870009422302,3.05209994316101,2.97810006141663,4140,
7/31/2013,2/1/2014,3,3.04130005836487,3.04399991035461,2.9721999168396,2391,
7/31/2013,3/1/2014,3,3.02469992637634,3.0265998840332,2.95479989051819,2313,
7/31/2013,4/1/2014,3,3.00559997558594,3.0081000328064,2.94959998130798,502,
7/31/2013,5/1/2014,3,2.98970007896423,2.98880004882812,2.93510007858276,410,
7/31/2013,6/1/2014,3,2.97449994087219,2.97370004653931,2.91370010375977,2506,
7/31/2013,7/1/2014,3,2.96420001983643,2.95779991149902,2.90729999542236,77,
7/31/2013,8/1/2014,3,2.95650005340576,2.95169997215271,2.8996000289917,33,
7/31/2013,9/1/2014,3,2.95149993896484,2.94549989700317,2.89660000801086,26,
7/31/2013,10/1/2014,3,2.9449999332428,,,24,
7/31/2013,11/1/2014,3,2.93799996376038,,,39,
7/31/2013,12/1/2014,3,2.93099999427795,2.92000007629395,2.875,543,
7/31/2013,1/1/2015,3,2.92750000953674,,,0,
7/31/2013,2/1/2015,3,2.92050004005432,,,0,
7/31/2013,3/1/2015,3,2.91300010681152,,,0,
7/31/2013,4/1/2015,3,2.89450001716614,,,0,
7/31/2013,5/1/2015,3,2.87150001525879,,,0,
7/31/2013,6/1/2015,3,2.84999990463257,,,0,
7/31/2013,7/1/2015,3,2.84150004386902,,,0,
7/31/2013,8/1/2015,3,2.83480000495911,,,0,
7/31/2013,9/1/2015,3,2.82809996604919,,,0,
7/31/2013,10/1/2015,3,2.82139992713928,,,0,
7/31/2013,11/1/2015,3,2.81439995765686,,,0,
7/31/2013,12/1/2015,3,2.80690002441406,,,6,
7/31/2013,1/1/2016,3,2.80809998512268,,,0,
7/31/2013,2/1/2016,3,2.80200004577637,,,0,
7/31/2013,3/1/2016,3,2.79250001907349,,,0,
7/31/2013,4/1/2016,3,2.77850008010864,,,0,
7/31/2013,5/1/2016,3,2.77150011062622,,,0,
7/31/2013,6/1/2016,3,2.76850008964539,,,0,
7/31/2013,7/1/2016,3,2.76749992370605,,,0,
7/31/2013,8/1/2016,3,2.76550006866455,,,0,
7/31/2013,9/1/2016,3,2.76449990272522,,,0,
7/31/2013,10/1/2016,3,2.76349997520447,,,0,
7/31/2013,11/1/2016,3,2.76300001144409,,,0,
7/31/2013,12/1/2016,3,2.76149988174438,,,0,
7/31/2013,1/1/2017,3,2.75999999046326,,,0,
7/31/2013,8/1/2013,4,3.04419994354248,3.05620002746582,2.97149991989136,10106,
7/31/2013,9/1/2013,4,2.99629998207092,3.00200009346008,2.92330002784729,48471,
7/31/2013,10/1/2013,4,2.84629988670349,2.85229992866516,2.77410006523132,22411,
7/31/2013,11/1/2013,4,2.79789996147156,2.80049991607666,2.72699999809265,13733,
7/31/2013,12/1/2013,4,2.76309990882874,2.76579999923706,2.6949999332428,12832,
7/31/2013,1/1/2014,4,2.74440002441406,2.74589991569519,2.67890000343323,4617,
7/31/2013,2/1/2014,4,2.73920011520386,2.74049997329712,2.68140006065369,1887,
7/31/2013,3/1/2014,4,2.74810004234314,2.74970006942749,2.69280004501343,1354,
7/31/2013,4/1/2014,4,2.89389991760254,2.89420008659363,2.84109997749329,614,
7/31/2013,5/1/2014,4,2.87960004806519,2.87549996376038,2.82890009880066,307,
7/31/2013,6/1/2014,4,2.85209989547729,2.84870004653931,2.79990005493164,362,
7/31/2013,7/1/2014,4,2.81399989128113,2.80920004844666,2.76370000839233,10,
7/31/2013,8/1/2014,4,2.77300000190735,2.76760005950928,2.72550010681152,0,
7/31/2013,9/1/2014,4,2.73300004005432,2.72819995880127,2.68700003623962,0,
7/31/2013,10/1/2014,4,2.5913999080658,,,0,
7/31/2013,11/1/2014,4,2.55739998817444,,,0,
7/31/2013,12/1/2014,4,2.53570008277893,,,0,
7/31/2013,1/1/2015,4,2.53749990463257,,,0,
7/31/2013,2/1/2015,4,2.54889988899231,,,0,
7/31/2013,3/1/2015,4,2.56290006637573,,,0,
7/31/2013,4/1/2015,4,2.69289994239807,,,0,
7/31/2013,5/1/2015,4,2.69539999961853,,,0,
7/31/2013,6/1/2015,4,2.68039989471436,,,0,
7/31/2013,7/1/2015,4,2.66240000724792,,,0,
7/31/2013,8/1/2015,4,2.64339995384216,,,0,
7/31/2013,9/1/2015,4,2.62039995193481,,,0,
7/31/2013,10/1/2015,4,2.50040006637573,,,0,
7/31/2013,11/1/2015,4,2.47040009498596,,,0,
7/31/2013,12/1/2015,4,2.45040011405945,,,0,
7/31/2013,1/1/2016,4,2.45040011405945,,,0,
7/31/2013,2/1/2016,4,2.45239996910095,,,0,
7/31/2013,3/1/2016,4,2.45740008354187,,,0,
7/31/2013,4/1/2016,4,2.55739998817444,,,0,
7/31/2013,5/1/2016,4,2.55739998817444,,,0,
7/31/2013,6/1/2016,4,2.54739999771118,,,0,
7/31/2013,7/1/2016,4,2.53539991378784,,,0,
7/31/2013,8/1/2016,4,2.52239990234375,,,0,
8/1/2013,9/1/2013,1,107.889999389648,108.059997558594,105.099998474121,267612,
8/1/2013,10/1/2013,1,106.930000305176,107.029998779297,104.25,109855,
8/1/2013,11/1/2013,1,105.319999694824,105.360000610352,102.930000305176,63384,
8/1/2013,12/1/2013,1,103.709999084473,103.730003356934,101.529998779297,89870,
8/1/2013,1/1/2014,1,102.129997253418,102.180000305176,100.190002441406,23838,
8/1/2013,2/1/2014,1,100.709999084473,100.720001220703,98.9499969482422,10573,
8/1/2013,3/1/2014,1,99.5400009155273,99.5599975585938,97.9199981689453,17490,
8/1/2013,4/1/2014,1,98.4400024414063,98.4300003051758,97.6500015258789,4319,
8/1/2013,5/1/2014,1,97.5800018310547,97.5699996948242,96.4499969482422,4124,
8/1/2013,6/1/2014,1,96.8300018310547,96.9100036621094,95.5699996948242,27199,
8/1/2013,7/1/2014,1,95.9899978637695,95.9000015258789,95.5999984741211,3432,
8/1/2013,8/1/2014,1,95.1699981689453,95.0400009155274,94.8399963378906,1937,
8/1/2013,9/1/2014,1,94.5400009155273,94.4599990844727,93.8300018310547,5181,
8/1/2013,10/1/2014,1,93.9800033569336,93.8899993896484,93.8899993896484,1320,
8/1/2013,11/1/2014,1,93.5199966430664,93.6999969482422,93.4000015258789,1099,
8/1/2013,12/1/2014,1,93.0800018310547,93.4000015258789,92.4300003051758,46629,
8/1/2013,1/1/2015,1,92.4899978637695,92.5500030517578,92.5500030517578,343,
8/1/2013,2/1/2015,1,91.9000015258789,91.75,91.75,84,
8/1/2013,3/1/2015,1,91.3199996948242,91.1999969482422,91.1999969482422,1174,
8/1/2013,4/1/2015,1,90.7900009155273,90.5999984741211,90.5999984741211,115,
8/1/2013,5/1/2015,1,90.370002746582,,,550,
8/1/2013,6/1/2015,1,90.0100021362305,90.2300033569336,89.6900024414063,6493,
8/1/2013,7/1/2015,1,89.4599990844727,,,20,
8/1/2013,8/1/2015,1,88.9800033569336,88.8899993896484,88.8199996948242,36,
8/1/2013,9/1/2015,1,88.5400009155273,88.4400024414063,88.2799987792969,692,
8/1/2013,10/1/2015,1,88.1999969482422,,88.1399993896484,0,
8/1/2013,11/1/2015,1,87.9499969482422,,,50,
8/1/2013,12/1/2015,1,87.75,88.0999984741211,87.3399963378906,10173,
8/1/2013,1/1/2016,1,87.3399963378906,,,0,
8/1/2013,2/1/2016,1,86.9300003051758,,,0,
8/1/2013,3/1/2016,1,86.5299987792969,,,0,
8/1/2013,4/1/2016,1,86.1399993896484,,,0,
8/1/2013,5/1/2016,1,85.7699966430664,,,0,
8/1/2013,6/1/2016,1,85.4599990844727,,85.5,435,
8/1/2013,7/1/2016,1,85.129997253418,,,0,
8/1/2013,8/1/2016,1,84.879997253418,,,0,
8/1/2013,9/1/2016,1,84.6999969482422,,,0,
8/1/2013,10/1/2016,1,84.5400009155273,,,0,
8/1/2013,11/1/2016,1,84.4199981689453,,,0,
8/1/2013,12/1/2016,1,84.3300018310547,84.4800033569336,83.9000015258789,1980,
8/1/2013,1/1/2017,1,84.1399993896484,,,0,
8/1/2013,2/1/2017,1,83.9599990844727,,,0,
8/1/2013,3/1/2017,1,83.7900009155274,,,0,
8/1/2013,4/1/2017,1,83.629997253418,,,0,
8/1/2013,5/1/2017,1,83.4700012207031,,,0,
8/1/2013,6/1/2017,1,83.3199996948242,,,0,
8/1/2013,7/1/2017,1,83.129997253418,,,0,
8/1/2013,8/1/2017,1,82.9700012207031,,,0,
8/1/2013,9/1/2017,1,82.8199996948242,,,0,
8/1/2013,10/1/2017,1,82.6999969482422,,,0,
8/1/2013,11/1/2017,1,82.5899963378906,,,0,
8/1/2013,12/1/2017,1,82.5100021362305,82.5199966430664,82,451,
8/1/2013,1/1/2018,1,82.370002746582,,,0,
8/1/2013,2/1/2018,1,82.2300033569336,,,0,
8/1/2013,3/1/2018,1,82.0999984741211,,,0,
8/1/2013,4/1/2018,1,81.9800033569336,,,0,
8/1/2013,5/1/2018,1,81.8600006103516,,,0,
8/1/2013,6/1/2018,1,81.7399978637695,,,0,
8/1/2013,7/1/2018,1,81.629997253418,,,0,
8/1/2013,8/1/2018,1,81.5299987792969,,,0,
8/1/2013,9/1/2018,1,81.4300003051758,,,0,
8/1/2013,10/1/2018,1,81.3399963378906,,,0,
8/1/2013,11/1/2018,1,81.2600021362305,,,0,
8/1/2013,12/1/2018,1,81.1800003051758,80.9499969482422,80.7600021362305,40,
8/1/2013,6/1/2019,1,80.6999969482422,,,0,
8/1/2013,12/1/2019,1,80.2300033569336,79.7799987792969,79.7799987792969,8,
8/1/2013,6/1/2020,1,79.8899993896484,,,0,
8/1/2013,12/1/2020,1,79.5500030517578,79.6999969482422,79.370002746582,2,
8/1/2013,6/1/2021,1,79.4300003051758,,,0,
8/1/2013,12/1/2021,1,79.3000030517578,,,0,
8/1/2013,9/1/2013,3,3.09660005569458,3.10459995269775,3.05150008201599,44325,
8/1/2013,10/1/2013,3,3.09809994697571,3.10430002212524,3.05469989776611,17329,
8/1/2013,11/1/2013,3,3.09549999237061,3.09920001029968,3.05310010910034,11178,
8/1/2013,12/1/2013,3,3.08859992027283,3.09470009803772,3.04979991912842,14158,
8/1/2013,1/1/2014,3,3.08369994163513,3.0890998840332,3.04559993743896,4546,
8/1/2013,2/1/2014,3,3.07369995117187,3.07879996299744,3.03600001335144,2886,
8/1/2013,3/1/2014,3,3.0543999671936,3.05460000038147,3.01939988136291,1501,
8/1/2013,4/1/2014,3,3.03259992599487,3.03539991378784,3.00880002975464,309,
8/1/2013,5/1/2014,3,3.01460003852844,3.01110005378723,3.0051999092102,192,
8/1/2013,6/1/2014,3,2.99729990959167,3.00430011749268,2.97149991989136,1572,
8/1/2013,7/1/2014,3,2.98580002784729,2.98250007629395,2.98250007629395,44,
8/1/2013,8/1/2014,3,2.97679996490479,2.97000002861023,,32,
8/1/2013,9/1/2014,3,2.97059988975525,2.96550011634827,,33,
8/1/2013,10/1/2014,3,2.96370005607605,,,21,
8/1/2013,11/1/2014,3,2.95619988441467,,,6,
8/1/2013,12/1/2014,3,2.94869995117187,2.94860005378723,2.92689990997314,368,
8/1/2013,1/1/2015,3,2.94519996643066,,,0,
8/1/2013,2/1/2015,3,2.93819999694824,,,0,
8/1/2013,3/1/2015,3,2.93070006370544,,,0,
8/1/2013,4/1/2015,3,2.91219997406006,,,0,
8/1/2013,5/1/2015,3,2.88919997215271,,,0,
8/1/2013,6/1/2015,3,2.86770009994507,,,0,
8/1/2013,7/1/2015,3,2.85920000076294,,,0,
8/1/2013,8/1/2015,3,2.85249996185303,,,0,
8/1/2013,9/1/2015,3,2.84579992294312,,,0,
8/1/2013,10/1/2015,3,2.8390998840332,,,0,
8/1/2013,11/1/2015,3,2.83209991455078,,,0,
8/1/2013,12/1/2015,3,2.82459998130798,,,0,
8/1/2013,1/1/2016,3,2.8257999420166,,,0,
8/1/2013,2/1/2016,3,2.81970000267029,,,0,
8/1/2013,3/1/2016,3,2.81019997596741,,,0,
8/1/2013,4/1/2016,3,2.79620003700256,,,0,
8/1/2013,5/1/2016,3,2.78920006752014,,,0,
8/1/2013,6/1/2016,3,2.78620004653931,,,0,
8/1/2013,7/1/2016,3,2.78520011901855,,,0,
8/1/2013,8/1/2016,3,2.78320002555847,,,0,
8/1/2013,9/1/2016,3,2.78220009803772,,,0,
8/1/2013,10/1/2016,3,2.78119993209839,,,0,
8/1/2013,11/1/2016,3,2.78069996833801,,,0,
8/1/2013,12/1/2016,3,2.77920007705688,,,0,
8/1/2013,1/1/2017,3,2.77769994735718,,,0,
8/1/2013,9/1/2013,4,3.02839994430542,3.04559993743896,2.98259997367859,43608,
8/1/2013,10/1/2013,4,2.88289999961853,2.88739991188049,2.83419990539551,27310,
8/1/2013,11/1/2013,4,2.83540010452271,2.83629989624023,2.78780007362366,18063,
8/1/2013,12/1/2013,4,2.79979991912842,2.80100011825562,2.75300002098083,14020,
8/1/2013,1/1/2014,4,2.77990007400513,2.78069996833801,2.7409999370575,6979,
8/1/2013,2/1/2014,4,2.77329993247986,2.76789999008179,2.73889994621277,3714,
8/1/2013,3/1/2014,4,2.77990007400513,2.7765998840332,2.76220011711121,1884,
8/1/2013,4/1/2014,4,2.92400002479553,2.92120003700256,2.90499997138977,527,
8/1/2013,5/1/2014,4,2.90759992599487,2.90310001373291,2.89359998703003,166,
8/1/2013,6/1/2014,4,2.87949991226196,2.87450003623962,2.86529994010925,245,
8/1/2013,7/1/2014,4,2.84050011634827,2.8313000202179,,23,
8/1/2013,8/1/2014,4,2.79879999160767,2.78909993171692,,25,
8/1/2013,9/1/2014,4,2.75979995727539,2.75,,51,
8/1/2013,10/1/2014,4,2.61680006980896,,,26,
8/1/2013,11/1/2014,4,2.58200001716614,,,0,
8/1/2013,12/1/2014,4,2.55949997901916,2.54780006408691,2.54780006408691,149,
8/1/2013,1/1/2015,4,2.56100010871887,,,0,
8/1/2013,2/1/2015,4,2.57240009307861,,,0,
8/1/2013,3/1/2015,4,2.58640003204346,,,0,
8/1/2013,4/1/2015,4,2.7163999080658,,,0,
8/1/2013,5/1/2015,4,2.71889996528625,,,0,
8/1/2013,6/1/2015,4,2.70390009880066,,,0,
8/1/2013,7/1/2015,4,2.68589997291565,,,0,
8/1/2013,8/1/2015,4,2.66689991950989,,,0,
8/1/2013,9/1/2015,4,2.64389991760254,,,0,
8/1/2013,10/1/2015,4,2.52390003204346,,,0,
8/1/2013,11/1/2015,4,2.49390006065369,,,0,
8/1/2013,12/1/2015,4,2.47390007972717,,,0,
8/1/2013,1/1/2016,4,2.47390007972717,,,0,
8/1/2013,2/1/2016,4,2.47589993476868,,,0,
8/1/2013,3/1/2016,4,2.48090004920959,,,0,
8/1/2013,4/1/2016,4,2.58089995384216,,,0,
8/1/2013,5/1/2016,4,2.58089995384216,,,0,
8/1/2013,6/1/2016,4,2.57089996337891,,,0,
8/1/2013,7/1/2016,4,2.55890011787415,,,0,
8/1/2013,8/1/2016,4,2.54590010643005,,,0,
8/2/2013,9/1/2013,1,106.940002441406,108.819999694824,106.449996948242,249201,
8/2/2013,10/1/2013,1,106.23999786377,107.849998474121,105.699996948242,79830,
8/2/2013,11/1/2013,1,104.76000213623,106.180000305176,104.230003356934,43409,
8/2/2013,12/1/2013,1,103.230003356934,104.540000915527,102.720001220703,62009,
8/2/2013,1/1/2014,1,101.73999786377,102.930000305176,101.23999786377,17429,
8/2/2013,2/1/2014,1,100.370002746582,101.480003356934,99.9899978637695,7500,
8/2/2013,3/1/2014,1,99.25,100.139999389648,98.8399963378906,11259,
8/2/2013,4/1/2014,1,98.1900024414063,98.870002746582,97.9100036621094,2896,
8/2/2013,5/1/2014,1,97.3600006103516,97.5999984741211,96.9800033569336,1465,
8/2/2013,6/1/2014,1,96.6399993896484,97.3099975585938,96.1600036621094,12189,
8/2/2013,7/1/2014,1,95.8399963378906,95.870002746582,95.4300003051758,2143,
8/2/2013,8/1/2014,1,95.0400009155274,94.9899978637695,94.7900009155273,1018,
8/2/2013,9/1/2014,1,94.4300003051758,94.5999984741211,94.0299987792969,2434,
8/2/2013,10/1/2014,1,93.870002746582,,,650,
8/2/2013,11/1/2014,1,93.4100036621094,,93.5100021362305,828,
8/2/2013,12/1/2014,1,92.9599990844727,93.5899963378906,92.5500030517578,18330,
8/2/2013,1/1/2015,1,92.379997253418,,,685,
8/2/2013,2/1/2015,1,91.8099975585938,,,548,
8/2/2013,3/1/2015,1,91.2399978637695,,,1598,
8/2/2013,4/1/2015,1,90.7200012207031,,,61,
8/2/2013,5/1/2015,1,90.3000030517578,,,81,
8/2/2013,6/1/2015,1,89.9499969482422,90.0800018310547,89.5999984741211,3903,
8/2/2013,7/1/2015,1,89.4100036621094,,,0,
8/2/2013,8/1/2015,1,88.9400024414062,,,0,
8/2/2013,9/1/2015,1,88.5100021362305,,,469,
8/2/2013,10/1/2015,1,88.1800003051758,88.1999969482422,88.0899963378906,14,
8/2/2013,11/1/2015,1,87.9499969482422,,,0,
8/2/2013,12/1/2015,1,87.7600021362305,87.9400024414062,87.3499984741211,3393,
8/2/2013,1/1/2016,1,87.3499984741211,,,0,
8/2/2013,2/1/2016,1,86.9499969482422,86.5,86.5,2,
8/2/2013,3/1/2016,1,86.5599975585937,,,0,
8/2/2013,4/1/2016,1,86.1800003051758,,,0,
8/2/2013,5/1/2016,1,85.8199996948242,,,0,
8/2/2013,6/1/2016,1,85.5100021362305,85.3499984741211,85.1800003051758,55,
8/2/2013,7/1/2016,1,85.1800003051758,,,0,
8/2/2013,8/1/2016,1,84.9400024414063,,,0,
8/2/2013,9/1/2016,1,84.7600021362305,,,0,
8/2/2013,10/1/2016,1,84.6100006103516,,,0,
8/2/2013,11/1/2016,1,84.5,,,0,
8/2/2013,12/1/2016,1,84.4100036621094,84.5500030517578,84.0299987792969,357,
8/2/2013,1/1/2017,1,84.2200012207031,,,0,
8/2/2013,2/1/2017,1,84.0500030517578,,,0,
8/2/2013,3/1/2017,1,83.8899993896484,,,0,
8/2/2013,4/1/2017,1,83.7300033569336,,,0,
8/2/2013,5/1/2017,1,83.5800018310547,,,0,
8/2/2013,6/1/2017,1,83.4300003051758,,,0,
8/2/2013,7/1/2017,1,83.25,,,0,
8/2/2013,8/1/2017,1,83.0899963378906,,,0,
8/2/2013,9/1/2017,1,82.9499969482422,,,0,
8/2/2013,10/1/2017,1,82.8300018310547,,,0,
8/2/2013,11/1/2017,1,82.7300033569336,,,0,
8/2/2013,12/1/2017,1,82.6500015258789,82.75,82.3300018310547,28,
8/2/2013,1/1/2018,1,82.5100021362305,,,0,
8/2/2013,2/1/2018,1,82.370002746582,,,0,
8/2/2013,3/1/2018,1,82.2399978637695,,,0,
8/2/2013,4/1/2018,1,82.120002746582,,,0,
8/2/2013,5/1/2018,1,82,,,0,
8/2/2013,6/1/2018,1,81.879997253418,,,0,
8/2/2013,7/1/2018,1,81.7699966430664,,,0,
8/2/2013,8/1/2018,1,81.6699981689453,,,0,
8/2/2013,9/1/2018,1,81.5699996948242,,,0,
8/2/2013,10/1/2018,1,81.4800033569336,,,0,
8/2/2013,11/1/2018,1,81.4000015258789,,,0,
8/2/2013,12/1/2018,1,81.3199996948242,81.4100036621094,81.1399993896484,3,
8/2/2013,6/1/2019,1,80.8399963378906,,,0,
8/2/2013,12/1/2019,1,80.370002746582,,,2,
8/2/2013,6/1/2020,1,80.0299987792969,,,0,
8/2/2013,12/1/2020,1,79.6900024414063,,,2,
8/2/2013,6/1/2021,1,79.5699996948242,,,0,
8/2/2013,12/1/2021,1,79.4400024414063,79.8000030517578,79.8000030517578,2,
8/2/2013,9/1/2013,3,3.07139992713928,3.10710000991821,3.05890011787415,44881,
8/2/2013,10/1/2013,3,3.07540011405945,3.10870003700256,3.06299996376038,17229,
8/2/2013,11/1/2013,3,3.07480001449585,3.10229992866516,3.06279993057251,11313,
8/2/2013,12/1/2013,3,3.07030010223389,3.09770011901855,3.0566999912262,12426,
8/2/2013,1/1/2014,3,3.06719994544983,3.09109997749329,3.05329990386963,3884,
8/2/2013,2/1/2014,3,3.05819988250732,3.06399989128113,3.04520010948181,2579,
8/2/2013,3/1/2014,3,3.03959989547729,3.04850006103516,3.02710008621216,1077,
8/2/2013,4/1/2014,3,3.0188000202179,3.0164999961853,3.01379990577698,431,
8/2/2013,5/1/2014,3,3.00139999389648,2.99900007247925,2.99070000648499,200,
8/2/2013,6/1/2014,3,2.98420000076294,2.98659992218018,2.97410011291504,600,
8/2/2013,7/1/2014,3,2.97350001335144,2.97250008583069,2.96550011634827,1,
8/2/2013,8/1/2014,3,2.96499991416931,2.97000002861023,2.95700001716614,17,
8/2/2013,9/1/2014,3,2.9595000743866,,2.95230007171631,13,
8/2/2013,10/1/2014,3,2.95379996299744,2.95250010490417,2.95250010490417,3,
8/2/2013,11/1/2014,3,2.9465000629425,,,0,
8/2/2013,12/1/2014,3,2.93919992446899,2.93709993362427,2.93339991569519,293,
8/2/2013,1/1/2015,3,2.93569993972778,,,0,
8/2/2013,2/1/2015,3,2.92869997024536,,,1,
8/2/2013,3/1/2015,3,2.92120003700256,,,1,
8/2/2013,4/1/2015,3,2.90269994735718,,,0,
8/2/2013,5/1/2015,3,2.87969994544983,,,0,
8/2/2013,6/1/2015,3,2.85820007324219,,,0,
8/2/2013,7/1/2015,3,2.84969997406006,,,0,
8/2/2013,8/1/2015,3,2.84299993515015,,,0,
8/2/2013,9/1/2015,3,2.83629989624023,,,0,
8/2/2013,10/1/2015,3,2.8296000957489,,,0,
8/2/2013,11/1/2015,3,2.8225998878479,,,0,
8/2/2013,12/1/2015,3,2.8150999546051,,,0,
8/2/2013,1/1/2016,3,2.81629991531372,,,0,
8/2/2013,2/1/2016,3,2.81019997596741,,,0,
8/2/2013,3/1/2016,3,2.80069994926453,,,0,
8/2/2013,4/1/2016,3,2.78670001029968,,,0,
8/2/2013,5/1/2016,3,2.77970004081726,,,0,
8/2/2013,6/1/2016,3,2.77670001983643,,,0,
8/2/2013,7/1/2016,3,2.77570009231567,,,0,
8/2/2013,8/1/2016,3,2.77369999885559,,,0,
8/2/2013,9/1/2016,3,2.77270007133484,,,0,
8/2/2013,10/1/2016,3,2.77169990539551,,,0,
8/2/2013,11/1/2016,3,2.77119994163513,,,0,
8/2/2013,12/1/2016,3,2.769700050354,,,0,
8/2/2013,1/1/2017,3,2.7681999206543,,,0,
8/2/2013,9/1/2013,4,2.99469995498657,3.03349995613098,2.97959995269775,45733,
8/2/2013,10/1/2013,4,2.85570001602173,2.88520002365112,2.84159994125366,23723,
8/2/2013,11/1/2013,4,2.81360006332397,2.84179997444153,2.79999995231628,14251,
8/2/2013,12/1/2013,4,2.78159999847412,2.8043999671936,2.76629996299744,11260,
8/2/2013,1/1/2014,4,2.76460003852844,2.77950000762939,2.74889993667603,5054,
8/2/2013,2/1/2014,4,2.76090002059937,2.76029992103577,2.74399995803833,2416,
8/2/2013,3/1/2014,4,2.77020001411438,2.76519989967346,2.75079989433289,1714,
8/2/2013,4/1/2014,4,2.91820001602173,2.916100025177,2.89849996566772,257,
8/2/2013,5/1/2014,4,2.90249991416931,2.89660000801086,2.88930010795593,67,
8/2/2013,6/1/2014,4,2.875,2.87269997596741,2.85310006141663,98,
8/2/2013,7/1/2014,4,2.8364999294281,,2.82010006904602,0,
8/2/2013,8/1/2014,4,2.79500007629395,,2.78110003471375,0,
8/2/2013,9/1/2014,4,2.75600004196167,,2.74259996414185,0,
8/2/2013,10/1/2014,4,2.61299991607666,,,0,
8/2/2013,11/1/2014,4,2.57820010185242,,,0,
8/2/2013,12/1/2014,4,2.55570006370544,,,20,
8/2/2013,1/1/2015,4,2.55719995498657,,,0,
8/2/2013,2/1/2015,4,2.56859993934631,,,0,
8/2/2013,3/1/2015,4,2.58260011672974,,,0,
8/2/2013,4/1/2015,4,2.71259999275208,,,0,
8/2/2013,5/1/2015,4,2.71510004997253,,,0,
8/2/2013,6/1/2015,4,2.70009994506836,,,0,
8/2/2013,7/1/2015,4,2.68210005760193,,,0,
8/2/2013,8/1/2015,4,2.66310000419617,,,0,
8/2/2013,9/1/2015,4,2.64010000228882,,,0,
8/2/2013,10/1/2015,4,2.52010011672974,,,0,
8/2/2013,11/1/2015,4,2.49009990692139,,,0,
8/2/2013,12/1/2015,4,2.47009992599487,,,0,
8/2/2013,1/1/2016,4,2.47009992599487,,,0,
8/2/2013,2/1/2016,4,2.47210001945496,,,0,
8/2/2013,3/1/2016,4,2.47709989547729,,,0,
8/2/2013,4/1/2016,4,2.57710003852844,,,0,
8/2/2013,5/1/2016,4,2.57710003852844,,,0,
8/2/2013,6/1/2016,4,2.56710004806519,,,0,
8/2/2013,7/1/2016,4,2.55509996414185,,,0,
8/2/2013,8/1/2016,4,2.54209995269775,,,0,
8/5/2013,9/1/2013,1,106.559997558594,107.690002441406,105.699996948242,204599,
8/5/2013,10/1/2013,1,105.900001525879,106.930000305176,104.949996948242,61942,
8/5/2013,11/1/2013,1,104.51000213623,105.379997253418,103.480003356934,28794,
8/5/2013,12/1/2013,1,103.080001831055,103.800003051758,101.959999084473,44260,
8/5/2013,1/1/2014,1,101.699996948242,102.23999786377,100.559997558594,11177,
8/5/2013,2/1/2014,1,100.389999389648,100.819999694824,99.1999969482422,6832,
8/5/2013,3/1/2014,1,99.3000030517578,99.6800003051758,98.1100006103516,7371,
8/5/2013,4/1/2014,1,98.25,98.4800033569336,97.2900009155273,3250,
8/5/2013,5/1/2014,1,97.4300003051758,97.4100036621094,96.5100021362305,2175,
8/5/2013,6/1/2014,1,96.7300033569336,97.0599975585938,95.5800018310547,10272,
8/5/2013,7/1/2014,1,95.9800033569336,95.9499969482422,94.9000015258789,1944,
8/5/2013,8/1/2014,1,95.2300033569336,95.0500030517578,94.3000030517578,875,
8/5/2013,9/1/2014,1,94.6399993896484,,94.1100006103516,1509,
8/5/2013,10/1/2014,1,94.0899963378906,,93.5599975585938,282,
8/5/2013,11/1/2014,1,93.629997253418,,92.9700012207031,327,
8/5/2013,12/1/2014,1,93.1900024414063,93.3000030517578,91.9700012207031,15307,
8/5/2013,1/1/2015,1,92.620002746582,,92.1699981689453,432,
8/5/2013,2/1/2015,1,92.0500030517578,,91.5299987792969,340,
8/5/2013,3/1/2015,1,91.4800033569336,,90.9899978637695,131,
8/5/2013,4/1/2015,1,90.9599990844727,,90.4599990844727,6,
8/5/2013,5/1/2015,1,90.5500030517578,,89.9899978637695,183,
8/5/2013,6/1/2015,1,90.1999969482422,90.1100006103516,89.2300033569336,1821,
8/5/2013,7/1/2015,1,89.6600036621094,,,0,
8/5/2013,8/1/2015,1,89.1900024414062,,,0,
8/5/2013,9/1/2015,1,88.7600021362305,,,0,
8/5/2013,10/1/2015,1,88.4300003051758,,,0,
8/5/2013,11/1/2015,1,88.2099990844727,,,0,
8/5/2013,12/1/2015,1,88.0500030517578,88,86.9599990844727,3149,
8/5/2013,1/1/2016,1,87.6500015258789,,,0,
8/5/2013,2/1/2016,1,87.2600021362305,,,0,
8/5/2013,3/1/2016,1,86.879997253418,,,0,
8/5/2013,4/1/2016,1,86.5100021362305,,,0,
8/5/2013,5/1/2016,1,86.1600036621094,,,0,
8/5/2013,6/1/2016,1,85.8600006103516,85.5999984741211,85.5299987792969,161,
8/5/2013,7/1/2016,1,85.5400009155273,,,0,
8/5/2013,8/1/2016,1,85.3099975585937,,,0,
8/5/2013,9/1/2016,1,85.129997253418,,,0,
8/5/2013,10/1/2016,1,84.9800033569336,,,0,
8/5/2013,11/1/2016,1,84.870002746582,,,0,
8/5/2013,12/1/2016,1,84.7799987792969,84.7300033569336,83.7900009155274,496,
8/5/2013,1/1/2017,1,84.5999984741211,,,0,
8/5/2013,2/1/2017,1,84.4400024414063,,,0,
8/5/2013,3/1/2017,1,84.2900009155273,,,0,
8/5/2013,4/1/2017,1,84.1399993896484,,,0,
8/5/2013,5/1/2017,1,84,,,0,
8/5/2013,6/1/2017,1,83.8600006103516,,,0,
8/5/2013,7/1/2017,1,83.6800003051758,,,0,
8/5/2013,8/1/2017,1,83.5199966430664,,,0,
8/5/2013,9/1/2017,1,83.379997253418,,,0,
8/5/2013,10/1/2017,1,83.2600021362305,,,0,
8/5/2013,11/1/2017,1,83.1600036621094,,,0,
8/5/2013,12/1/2017,1,83.0800018310547,83.0199966430664,81.9700012207031,151,
8/5/2013,1/1/2018,1,82.9499969482422,,,0,
8/5/2013,2/1/2018,1,82.8199996948242,,,0,
8/5/2013,3/1/2018,1,82.6999969482422,,,0,
8/5/2013,4/1/2018,1,82.5899963378906,,,0,
8/5/2013,5/1/2018,1,82.4800033569336,,,0,
8/5/2013,6/1/2018,1,82.370002746582,,,0,
8/5/2013,7/1/2018,1,82.2600021362305,,,0,
8/5/2013,8/1/2018,1,82.1600036621094,,,0,
8/5/2013,9/1/2018,1,82.0599975585938,,,0,
8/5/2013,10/1/2018,1,81.9700012207031,,,0,
8/5/2013,11/1/2018,1,81.8899993896484,,,0,
8/5/2013,12/1/2018,1,81.8099975585938,81.7600021362305,81.0999984741211,7,
8/5/2013,6/1/2019,1,81.3300018310547,,,0,
8/5/2013,12/1/2019,1,80.8600006103516,,,0,
8/5/2013,6/1/2020,1,80.5199966430664,,,0,
8/5/2013,12/1/2020,1,80.1800003051758,,,0,
8/5/2013,6/1/2021,1,80.0599975585937,,,0,
8/5/2013,12/1/2021,1,79.9300003051758,,,0,
8/5/2013,9/1/2013,3,3.05220007896423,3.08550000190735,3.02020001411438,44148,
8/5/2013,10/1/2013,3,3.05719995498657,3.08800005912781,3.02500009536743,17956,
8/5/2013,11/1/2013,3,3.0592999458313,3.08139991760254,3.02559995651245,12003,
8/5/2013,12/1/2013,3,3.0576000213623,3.07850003242493,3.0220000743866,16696,
8/5/2013,1/1/2014,3,3.05690002441406,3.07780003547668,3.02069997787476,4523,
8/5/2013,2/1/2014,3,3.04929995536804,3.05480003356934,3.01320004463196,2923,
8/5/2013,3/1/2014,3,3.0320999622345,3.04220008850098,2.99609994888306,1179,
8/5/2013,4/1/2014,3,3.01279997825623,3.01550006866455,2.98679995536804,458,
8/5/2013,5/1/2014,3,2.99650001525879,2.99300003051758,2.99300003051758,104,
8/5/2013,6/1/2014,3,2.98040008544922,2.98399996757507,2.94899988174438,862,
8/5/2013,7/1/2014,3,2.97059988975525,2.97350001335144,2.94250011444092,329,
8/5/2013,8/1/2014,3,2.96259999275208,2.96499991416931,2.93330001831055,36,
8/5/2013,9/1/2014,3,2.95830011367798,2.96000003814697,2.93039989471436,40,
8/5/2013,10/1/2014,3,2.95329999923706,,,10,
8/5/2013,11/1/2014,3,2.9456000328064,,,2,
8/5/2013,12/1/2014,3,2.93790006637573,2.9433000087738,2.90300011634827,1144,
8/5/2013,1/1/2015,3,2.93440008163452,,,0,
8/5/2013,2/1/2015,3,2.9274001121521,,,0,
8/5/2013,3/1/2015,3,2.91989994049072,,,0,
8/5/2013,4/1/2015,3,2.90140008926392,,,0,
8/5/2013,5/1/2015,3,2.87840008735657,,,0,
8/5/2013,6/1/2015,3,2.85689997673035,,,0,
8/5/2013,7/1/2015,3,2.8484001159668,,,0,
8/5/2013,8/1/2015,3,2.84170007705688,,,0,
8/5/2013,9/1/2015,3,2.83500003814697,,,0,
8/5/2013,10/1/2015,3,2.82829999923706,,,0,
8/5/2013,11/1/2015,3,2.82130002975464,,,0,
8/5/2013,12/1/2015,3,2.81380009651184,,,0,
8/5/2013,1/1/2016,3,2.81500005722046,,,0,
8/5/2013,2/1/2016,3,2.80890011787415,,,0,
8/5/2013,3/1/2016,3,2.79940009117126,,,0,
8/5/2013,4/1/2016,3,2.78539991378784,,,0,
8/5/2013,5/1/2016,3,2.77839994430542,,,0,
8/5/2013,6/1/2016,3,2.77539992332458,,,0,
8/5/2013,7/1/2016,3,2.77439999580383,,,0,
8/5/2013,8/1/2016,3,2.77239990234375,,,0,
8/5/2013,9/1/2016,3,2.771399974823,,,0,
8/5/2013,10/1/2016,3,2.77040004730225,,,0,
8/5/2013,11/1/2016,3,2.76990008354187,,,0,
8/5/2013,12/1/2016,3,2.76839995384216,,,0,
8/5/2013,1/1/2017,3,2.76690006256104,,,0,
8/5/2013,9/1/2013,4,2.95059990882874,3.00329995155334,2.93530011177063,51031,
8/5/2013,10/1/2013,4,2.82369995117187,2.86339998245239,2.80780005455017,36773,
8/5/2013,11/1/2013,4,2.78859996795654,2.8199999332428,2.76950001716614,23329,
8/5/2013,12/1/2013,4,2.76250004768372,2.79029989242554,2.73920011520386,21197,
8/5/2013,1/1/2014,4,2.74819993972778,2.75609993934631,2.7234001159668,8268,
8/5/2013,2/1/2014,4,2.74659991264343,2.75309991836548,2.72180008888245,2403,
8/5/2013,3/1/2014,4,2.75699996948242,2.76760005950928,2.730299949646,2960,
8/5/2013,4/1/2014,4,2.90549993515015,2.91510009765625,2.88000011444092,939,
8/5/2013,5/1/2014,4,2.89109992980957,2.89280009269714,2.87400007247925,444,
8/5/2013,6/1/2014,4,2.86509990692139,2.87039995193481,2.84249997138977,186,
8/5/2013,7/1/2014,4,2.82809996604919,,2.80640006065369,83,
8/5/2013,8/1/2014,4,2.78830003738403,,2.76539993286133,38,
8/5/2013,9/1/2014,4,2.74930000305176,,2.72690010070801,139,
8/5/2013,10/1/2014,4,2.60630011558533,,,14,
8/5/2013,11/1/2014,4,2.5715000629425,,,14,
8/5/2013,12/1/2014,4,2.54900002479553,,,77,
8/5/2013,1/1/2015,4,2.55049991607666,,,13,
8/5/2013,2/1/2015,4,2.5618999004364,,,0,
8/5/2013,3/1/2015,4,2.57590007781982,,,0,
8/5/2013,4/1/2015,4,2.70589995384216,,,0,
8/5/2013,5/1/2015,4,2.70840001106262,,,0,
8/5/2013,6/1/2015,4,2.69339990615845,,,0,
8/5/2013,7/1/2015,4,2.67540001869202,,,0,
8/5/2013,8/1/2015,4,2.65639996528625,,,0,
8/5/2013,9/1/2015,4,2.63339996337891,,,0,
8/5/2013,10/1/2015,4,2.51340007781982,,,0,
8/5/2013,11/1/2015,4,2.48340010643005,,,0,
8/5/2013,12/1/2015,4,2.46339988708496,,,0,
8/5/2013,1/1/2016,4,2.46339988708496,,,0,
8/5/2013,2/1/2016,4,2.46539998054504,,,0,
8/5/2013,3/1/2016,4,2.47040009498596,,,0,
8/5/2013,4/1/2016,4,2.57039999961853,,,0,
8/5/2013,5/1/2016,4,2.57039999961853,,,0,
8/5/2013,6/1/2016,4,2.56040000915527,,,0,
8/5/2013,7/1/2016,4,2.54839992523193,,,0,
8/5/2013,8/1/2016,4,2.53539991378784,,,0,
8/6/2013,9/1/2013,1,105.300003051758,107.269996643066,104.860000610352,272994,
8/6/2013,10/1/2013,1,104.76000213623,106.550003051758,104.309997558594,97453,
8/6/2013,11/1/2013,1,103.470001220703,105.050003051758,103.059997558594,35281,
8/6/2013,12/1/2013,1,102.110000610352,103.580001831055,101.650001525879,54231,
8/6/2013,1/1/2014,1,100.779998779297,102.059997558594,100.309997558594,15278,
8/6/2013,2/1/2014,1,99.5100021362305,100.629997253418,99.0400009155274,5591,
8/6/2013,3/1/2014,1,98.4400024414063,99.5,98.0299987792969,8438,
8/6/2013,4/1/2014,1,97.4100036621094,98.4100036621094,97.0599975585938,2332,
8/6/2013,5/1/2014,1,96.5699996948242,96.9599990844727,96.129997253418,1701,
8/6/2013,6/1/2014,1,95.8600006103516,96.9100036621094,95.3600006103516,11635,
8/6/2013,7/1/2014,1,95.0999984741211,95.2200012207031,94.5999984741211,1662,
8/6/2013,8/1/2014,1,94.379997253418,94.3499984741211,94.0500030517578,853,
8/6/2013,9/1/2014,1,93.8199996948242,93.5,93.5,1530,
8/6/2013,10/1/2014,1,93.2900009155273,,93.2200012207031,542,
8/6/2013,11/1/2014,1,92.8499984741211,,92.75,496,
8/6/2013,12/1/2014,1,92.4199981689453,93.2799987792969,91.9499969482422,20482,
8/6/2013,1/1/2015,1,91.8600006103516,,91.8899993896484,438,
8/6/2013,2/1/2015,1,91.3000030517578,,91.2200012207031,526,
8/6/2013,3/1/2015,1,90.7399978637695,,90.7099990844727,513,
8/6/2013,4/1/2015,1,90.2300033569336,90.2200012207031,90.0699996948242,383,
8/6/2013,5/1/2015,1,89.8300018310547,89.6900024414063,89.6699981689453,108,
8/6/2013,6/1/2015,1,89.4899978637695,90.2099990844727,89.129997253418,1782,
8/6/2013,7/1/2015,1,88.9800033569336,,88.9199981689453,220,
8/6/2013,8/1/2015,1,88.5199966430664,88.4899978637695,88.370002746582,104,
8/6/2013,9/1/2015,1,88.1500015258789,,88.2600021362305,367,
8/6/2013,10/1/2015,1,87.8099975585937,87.8199996948242,87.6600036621094,289,
8/6/2013,11/1/2015,1,87.629997253418,,,52,
8/6/2013,12/1/2015,1,87.5,88.0899963378906,86.9800033569336,4926,
8/6/2013,1/1/2016,1,87.1100006103516,,,0,
8/6/2013,2/1/2016,1,86.7300033569336,,,0,
8/6/2013,3/1/2016,1,86.370002746582,,,0,
8/6/2013,4/1/2016,1,86.0199966430664,,,0,
8/6/2013,5/1/2016,1,85.6800003051758,,,0,
8/6/2013,6/1/2016,1,85.4000015258789,85.8499984741211,85.0500030517578,1467,
8/6/2013,7/1/2016,1,85.0999984741211,,,0,
8/6/2013,8/1/2016,1,84.9000015258789,,,0,
8/6/2013,9/1/2016,1,84.7399978637695,,,0,
8/6/2013,10/1/2016,1,84.620002746582,,,0,
8/6/2013,11/1/2016,1,84.5299987792969,,,0,
8/6/2013,12/1/2016,1,84.4700012207031,84.8099975585938,83.8399963378906,1468,
8/6/2013,1/1/2017,1,84.3000030517578,,,0,
8/6/2013,2/1/2017,1,84.1500015258789,,,0,
8/6/2013,3/1/2017,1,84,,,0,
8/6/2013,4/1/2017,1,83.8600006103516,,,0,
8/6/2013,5/1/2017,1,83.7300033569336,,,0,
8/6/2013,6/1/2017,1,83.5999984741211,,,0,
8/6/2013,7/1/2017,1,83.4199981689453,,,0,
8/6/2013,8/1/2017,1,83.2699966430664,,,0,
8/6/2013,9/1/2017,1,83.129997253418,,,0,
8/6/2013,10/1/2017,1,83.0199966430664,,,0,
8/6/2013,11/1/2017,1,82.9300003051758,,,0,
8/6/2013,12/1/2017,1,82.8600006103516,82.9700012207031,82.1999969482422,220,
8/6/2013,1/1/2018,1,82.7300033569336,,,0,
8/6/2013,2/1/2018,1,82.6100006103516,,,0,
8/6/2013,3/1/2018,1,82.4899978637695,,,0,
8/6/2013,4/1/2018,1,82.379997253418,,,0,
8/6/2013,5/1/2018,1,82.2699966430664,,,0,
8/6/2013,6/1/2018,1,82.1600036621094,,,0,
8/6/2013,7/1/2018,1,82.0500030517578,,,0,
8/6/2013,8/1/2018,1,81.9499969482422,,,0,
8/6/2013,9/1/2018,1,81.8600006103516,,,0,
8/6/2013,10/1/2018,1,81.7699966430664,,,0,
8/6/2013,11/1/2018,1,81.6900024414062,,,0,
8/6/2013,12/1/2018,1,81.6100006103516,81.620002746582,80.9499969482422,36,
8/6/2013,6/1/2019,1,81.129997253418,,,0,
8/6/2013,12/1/2019,1,80.6600036621094,80.6999969482422,80.5,12,
8/6/2013,6/1/2020,1,80.3199996948242,,,0,
8/6/2013,12/1/2020,1,79.9800033569336,,80.0500030517578,1,
8/6/2013,6/1/2021,1,79.8600006103516,,,0,
8/6/2013,12/1/2021,1,79.7300033569336,,,0,
8/6/2013,9/1/2013,3,3.00830006599426,3.06399989128113,2.99569988250732,60063,
8/6/2013,10/1/2013,3,3.01489996910095,3.06719994544983,3.00169992446899,27329,
8/6/2013,11/1/2013,3,3.0188000202179,3.06789994239807,3.00589990615845,15352,
8/6/2013,12/1/2013,3,3.01859998703003,3.06669998168945,3.00500011444092,19605,
8/6/2013,1/1/2014,3,3.01859998703003,3.06410002708435,3.00539994239807,7116,
8/6/2013,2/1/2014,3,3.0113000869751,3.05649995803833,2.99959993362427,3549,
8/6/2013,3/1/2014,3,2.99489998817444,3.03900003433228,2.98639988899231,2238,
8/6/2013,4/1/2014,3,2.97690010070801,2.98819994926453,2.96600008010864,950,
8/6/2013,5/1/2014,3,2.96239995956421,2.97049999237061,2.95709991455078,658,
8/6/2013,6/1/2014,3,2.94770002365112,2.98070001602173,2.93600010871887,2351,
8/6/2013,7/1/2014,3,2.93919992446899,2.93280005455017,2.93280005455017,110,
8/6/2013,8/1/2014,3,2.9316999912262,2.92779994010925,2.92560005187988,51,
8/6/2013,9/1/2014,3,2.92820000648499,2.92930006980896,2.92249989509583,23,
8/6/2013,10/1/2014,3,2.92319989204407,,,13,
8/6/2013,11/1/2014,3,2.91619992256165,,,15,
8/6/2013,12/1/2014,3,2.90919995307922,,2.92129993438721,481,
8/6/2013,1/1/2015,3,2.90569996833801,,,0,
8/6/2013,2/1/2015,3,2.89869999885559,,,0,
8/6/2013,3/1/2015,3,2.89120006561279,,,0,
8/6/2013,4/1/2015,3,2.87269997596741,,,0,
8/6/2013,5/1/2015,3,2.85019993782043,,,0,
8/6/2013,6/1/2015,3,2.82870006561279,,,0,
8/6/2013,7/1/2015,3,2.81870007514954,,,0,
8/6/2013,8/1/2015,3,2.80949997901917,,,0,
8/6/2013,9/1/2015,3,2.80029988288879,,,0,
8/6/2013,10/1/2015,3,2.791100025177,,,0,
8/6/2013,11/1/2015,3,2.7820999622345,,,0,
8/6/2013,12/1/2015,3,2.77259993553162,,,0,
8/6/2013,1/1/2016,3,2.77379989624023,,,0,
8/6/2013,2/1/2016,3,2.76769995689392,,,0,
8/6/2013,3/1/2016,3,2.75819993019104,,,0,
8/6/2013,4/1/2016,3,2.7441999912262,,,0,
8/6/2013,5/1/2016,3,2.73720002174377,,,0,
8/6/2013,6/1/2016,3,2.73420000076294,,,0,
8/6/2013,7/1/2016,3,2.73320007324219,,,0,
8/6/2013,8/1/2016,3,2.7311999797821,,,0,
8/6/2013,9/1/2016,3,2.73020005226135,,,0,
8/6/2013,10/1/2016,3,2.72919988632202,,,0,
8/6/2013,11/1/2016,3,2.72869992256165,,,0,
8/6/2013,12/1/2016,3,2.72720003128052,,,0,
8/6/2013,1/1/2017,3,2.72569990158081,,,0,
8/6/2013,9/1/2013,4,2.91510009765625,2.98130011558533,2.88590002059937,60119,
8/6/2013,10/1/2013,4,2.78740000724792,2.84699988365173,2.76349997520447,42718,
8/6/2013,11/1/2013,4,2.75139999389648,2.80550003051758,2.73099994659424,27886,
8/6/2013,12/1/2013,4,2.72449994087219,2.77579998970032,2.70650005340576,23716,
8/6/2013,1/1/2014,4,2.70910000801086,2.75740003585815,2.69549989700317,8014,
8/6/2013,2/1/2014,4,2.70639991760254,2.75139999389648,2.6926999092102,3177,
8/6/2013,3/1/2014,4,2.71560001373291,2.76440000534058,2.70709991455078,2870,
8/6/2013,4/1/2014,4,2.86150002479553,2.89529991149902,2.85759997367859,876,
8/6/2013,5/1/2014,4,2.84829998016357,2.87919998168945,2.8471999168396,786,
8/6/2013,6/1/2014,4,2.82450008392334,2.87039995193481,2.81859993934631,689,
8/6/2013,7/1/2014,4,2.78959989547729,,2.78329992294312,30,
8/6/2013,8/1/2014,4,2.7506000995636,,2.74580001831055,4,
8/6/2013,9/1/2014,4,2.71160006523132,,2.70729994773865,0,
8/6/2013,10/1/2014,4,2.56859993934631,,,0,
8/6/2013,11/1/2014,4,2.53379988670349,,,0,
8/6/2013,12/1/2014,4,2.5113000869751,,,1,
8/6/2013,1/1/2015,4,2.51279997825623,,,0,
8/6/2013,2/1/2015,4,2.52419996261597,,,0,
8/6/2013,3/1/2015,4,2.53819990158081,,,0,
8/6/2013,4/1/2015,4,2.66820001602173,,,0,
8/6/2013,5/1/2015,4,2.67070007324219,,,0,
8/6/2013,6/1/2015,4,2.65569996833801,,,0,
8/6/2013,7/1/2015,4,2.63770008087158,,,0,
8/6/2013,8/1/2015,4,2.61870002746582,,,0,
8/6/2013,9/1/2015,4,2.59570002555847,,,0,
8/6/2013,10/1/2015,4,2.47569990158081,,,0,
8/6/2013,11/1/2015,4,2.44569993019104,,,0,
8/6/2013,12/1/2015,4,2.42569994926453,,,0,
8/6/2013,1/1/2016,4,2.42569994926453,,,0,
8/6/2013,2/1/2016,4,2.42770004272461,,,0,
8/6/2013,3/1/2016,4,2.43269991874695,,,0,
8/6/2013,4/1/2016,4,2.5327000617981,,,0,
8/6/2013,5/1/2016,4,2.5327000617981,,,0,
8/6/2013,6/1/2016,4,2.52270007133484,,,0,
8/6/2013,7/1/2016,4,2.5106999874115,,,0,
8/6/2013,8/1/2016,4,2.49769997596741,,,0,
8/7/2013,9/1/2013,1,104.370002746582,105.769996643066,104.099998474121,294246,
8/7/2013,10/1/2013,1,103.910003662109,105.160003662109,103.620002746582,125793,
8/7/2013,11/1/2013,1,102.75,103.830001831055,102.440002441406,59194,
8/7/2013,12/1/2013,1,101.48999786377,102.400001525879,101.150001525879,62736,
8/7/2013,1/1/2014,1,100.269996643066,100.910003662109,99.9400024414063,21199,
8/7/2013,2/1/2014,1,99.0800018310547,99.6600036621094,98.6399993896484,8979,
8/7/2013,3/1/2014,1,98.0299987792969,98.5999984741211,97.6100006103516,12479,
8/7/2013,4/1/2014,1,97.0299987792969,97.5500030517578,96.7200012207031,3923,
8/7/2013,5/1/2014,1,96.1900024414063,96.5599975585937,96.0599975585938,3655,
8/7/2013,6/1/2014,1,95.4599990844727,95.9499969482422,95.0199966430664,15447,
8/7/2013,7/1/2014,1,94.7099990844727,94.8199996948242,94.3300018310547,1251,
8/7/2013,8/1/2014,1,94.0299987792969,94.0100021362305,93.9300003051758,1007,
8/7/2013,9/1/2014,1,93.5199966430664,,93.4400024414063,1727,
8/7/2013,10/1/2014,1,93.0299987792969,,92.9599990844727,435,
8/7/2013,11/1/2014,1,92.6100006103516,,92.5199966430664,515,
8/7/2013,12/1/2014,1,92.2099990844727,92.5,91.6800003051758,18615,
8/7/2013,1/1/2015,1,91.6699981689453,,91.5699996948242,105,
8/7/2013,2/1/2015,1,91.129997253418,,91.0199966430664,57,
8/7/2013,3/1/2015,1,90.5899963378906,,90.4700012207031,460,
8/7/2013,4/1/2015,1,90.1100006103516,,89.9899978637695,0,
8/7/2013,5/1/2015,1,89.7300033569336,,89.620002746582,0,
8/7/2013,6/1/2015,1,89.4100036621094,89.2699966430664,88.9899978637695,2477,
8/7/2013,7/1/2015,1,88.9300003051758,,88.7900009155274,0,
8/7/2013,8/1/2015,1,88.5,,88.4300003051758,0,
8/7/2013,9/1/2015,1,88.1500015258789,,,1138,
8/7/2013,10/1/2015,1,87.8300018310547,,,0,
8/7/2013,11/1/2015,1,87.6500015258789,,,0,
8/7/2013,12/1/2015,1,87.5299987792969,87.5400009155274,86.9300003051758,4483,
8/7/2013,1/1/2016,1,87.1500015258789,,,0,
8/7/2013,2/1/2016,1,86.7900009155273,,,0,
8/7/2013,3/1/2016,1,86.4400024414062,,,0,
8/7/2013,4/1/2016,1,86.0999984741211,,,0,
8/7/2013,5/1/2016,1,85.7699966430664,,,0,
8/7/2013,6/1/2016,1,85.5100021362305,85.1999969482422,85.0999984741211,735,
8/7/2013,7/1/2016,1,85.2300033569336,,,0,
8/7/2013,8/1/2016,1,85.0400009155274,,,0,
8/7/2013,9/1/2016,1,84.8899993896484,,,0,
8/7/2013,10/1/2016,1,84.7900009155273,,,0,
8/7/2013,11/1/2016,1,84.7099990844727,,,0,
8/7/2013,12/1/2016,1,84.6600036621094,84.6399993896484,84.120002746582,2575,
8/7/2013,1/1/2017,1,84.5,,,0,
8/7/2013,2/1/2017,1,84.3499984741211,,,0,
8/7/2013,3/1/2017,1,84.2099990844727,,,0,
8/7/2013,4/1/2017,1,84.0800018310547,,,0,
8/7/2013,5/1/2017,1,83.9599990844727,,,0,
8/7/2013,6/1/2017,1,83.8399963378906,,,2600,
8/7/2013,7/1/2017,1,83.6699981689453,,,0,
8/7/2013,8/1/2017,1,83.5299987792969,,,0,
8/7/2013,9/1/2017,1,83.4000015258789,,,0,
8/7/2013,10/1/2017,1,83.3000030517578,,,0,
8/7/2013,11/1/2017,1,83.2200012207031,,,0,
8/7/2013,12/1/2017,1,83.1600036621094,83.1699981689453,82.5999984741211,1756,
8/7/2013,1/1/2018,1,83.0299987792969,,,0,
8/7/2013,2/1/2018,1,82.9100036621094,,,0,
8/7/2013,3/1/2018,1,82.7900009155274,,,0,
8/7/2013,4/1/2018,1,82.6800003051758,,,0,
8/7/2013,5/1/2018,1,82.5699996948242,,,0,
8/7/2013,6/1/2018,1,82.4599990844727,,,0,
8/7/2013,7/1/2018,1,82.3499984741211,,,0,
8/7/2013,8/1/2018,1,82.25,,,0,
8/7/2013,9/1/2018,1,82.1600036621094,,,0,
8/7/2013,10/1/2018,1,82.0699996948242,,,0,
8/7/2013,11/1/2018,1,81.9899978637695,,,0,
8/7/2013,12/1/2018,1,81.9100036621094,81.8399963378906,81.4800033569336,263,
8/7/2013,6/1/2019,1,81.4300003051758,,,0,
8/7/2013,12/1/2019,1,80.9599990844727,,,56,
8/7/2013,6/1/2020,1,80.620002746582,,,0,
8/7/2013,12/1/2020,1,80.2799987792969,,,0,
8/7/2013,6/1/2021,1,80.1600036621094,,,0,
8/7/2013,12/1/2021,1,80.0299987792969,,,0,
8/7/2013,9/1/2013,3,2.96420001983643,3.01200008392334,2.95989990234375,66227,
8/7/2013,10/1/2013,3,2.97140002250671,3.01629996299744,2.96740007400513,38723,
8/7/2013,11/1/2013,3,2.97709989547729,3.01440000534058,2.97140002250671,21138,
8/7/2013,12/1/2013,3,2.97950005531311,3.01469993591309,2.97270011901855,24036,
8/7/2013,1/1/2014,3,2.98189997673035,3.01360011100769,2.97399997711182,9633,
8/7/2013,2/1/2014,3,2.97589993476868,3.00049996376038,2.96770000457764,5908,
8/7/2013,3/1/2014,3,2.96009993553162,2.98359990119934,2.95180010795593,2767,
8/7/2013,4/1/2014,3,2.94280004501343,2.96370005607605,2.93470001220703,966,
8/7/2013,5/1/2014,3,2.92919993400574,2.94449996948242,2.92810010910034,589,
8/7/2013,6/1/2014,3,2.91529989242554,2.93149995803833,2.90759992599487,1984,
8/7/2013,7/1/2014,3,2.90739989280701,2.91109991073608,2.90639996528625,88,
8/7/2013,8/1/2014,3,2.90050005912781,2.9070999622345,2.89919996261597,106,
8/7/2013,9/1/2014,3,2.89770007133484,2.91359996795654,2.89689993858337,50,
8/7/2013,10/1/2014,3,2.89369988441467,,,7,
8/7/2013,11/1/2014,3,2.88700008392334,,,20,
8/7/2013,12/1/2014,3,2.88000011444092,2.89120006561279,2.87840008735657,1287,
8/7/2013,1/1/2015,3,2.87649989128113,,,2,
8/7/2013,2/1/2015,3,2.86949992179871,,,3,
8/7/2013,3/1/2015,3,2.86199998855591,,,3,
8/7/2013,4/1/2015,3,2.84599995613098,,,0,
8/7/2013,5/1/2015,3,2.82599997520447,,,0,
8/7/2013,6/1/2015,3,2.80699992179871,,,0,
8/7/2013,7/1/2015,3,2.79900002479553,,,0,
8/7/2013,8/1/2015,3,2.79099988937378,,,0,
8/7/2013,9/1/2015,3,2.78299999237061,,,0,
8/7/2013,10/1/2015,3,2.77500009536743,,,0,
8/7/2013,11/1/2015,3,2.76699995994568,,,0,
8/7/2013,12/1/2015,3,2.7574999332428,,,4,
8/7/2013,1/1/2016,3,2.75869989395142,,,0,
8/7/2013,2/1/2016,3,2.7525999546051,,,0,
8/7/2013,3/1/2016,3,2.74309992790222,,,0,
8/7/2013,4/1/2016,3,2.72909998893738,,,0,
8/7/2013,5/1/2016,3,2.72210001945496,,,0,
8/7/2013,6/1/2016,3,2.71909999847412,,,0,
8/7/2013,7/1/2016,3,2.71810007095337,,,0,
8/7/2013,8/1/2016,3,2.71609997749329,,,0,
8/7/2013,9/1/2016,3,2.71510004997253,,,0,
8/7/2013,10/1/2016,3,2.7140998840332,,,0,
8/7/2013,11/1/2016,3,2.71359992027283,,,0,
8/7/2013,12/1/2016,3,2.7121000289917,,,0,
8/7/2013,1/1/2017,3,2.71059989929199,,,0,
8/7/2013,9/1/2013,4,2.87109994888306,2.92090010643005,2.86089992523193,64574,
8/7/2013,10/1/2013,4,2.75090003013611,2.78900003433228,2.74090003967285,49029,
8/7/2013,11/1/2013,4,2.71600008010864,2.74959993362427,2.70659995079041,26362,
8/7/2013,12/1/2013,4,2.68969988822937,2.72449994087219,2.6800000667572,20328,
8/7/2013,1/1/2014,4,2.67610001564026,2.70519995689392,2.66650009155273,9401,
8/7/2013,2/1/2014,4,2.67519998550415,2.7039999961853,2.66689991950989,3226,
8/7/2013,3/1/2014,4,2.68569993972778,2.71239995956421,2.67950010299683,2194,
8/7/2013,4/1/2014,4,2.83189988136292,2.84850001335144,2.82550001144409,1099,
8/7/2013,5/1/2014,4,2.81809997558594,2.83139991760254,2.81399989128113,814,
8/7/2013,6/1/2014,4,2.79509997367859,2.79530000686645,2.7820999622345,329,
8/7/2013,7/1/2014,4,2.76149988174438,,2.7581000328064,31,
8/7/2013,8/1/2014,4,2.72250008583069,,2.72160005569458,0,
8/7/2013,9/1/2014,4,2.68350005149841,,2.68309998512268,0,
8/7/2013,10/1/2014,4,2.5404999256134,,,0,
8/7/2013,11/1/2014,4,2.50570011138916,,,0,
8/7/2013,12/1/2014,4,2.48320007324219,,,50,
8/7/2013,1/1/2015,4,2.48469996452332,,,0,
8/7/2013,2/1/2015,4,2.49609994888306,,,0,
8/7/2013,3/1/2015,4,2.5100998878479,,,0,
8/7/2013,4/1/2015,4,2.64010000228882,,,0,
8/7/2013,5/1/2015,4,2.64260005950928,,,0,
8/7/2013,6/1/2015,4,2.6275999546051,,,0,
8/7/2013,7/1/2015,4,2.60960006713867,,,0,
8/7/2013,8/1/2015,4,2.59060001373291,,,0,
8/7/2013,9/1/2015,4,2.56760001182556,,,0,
8/7/2013,10/1/2015,4,2.4475998878479,,,0,
8/7/2013,11/1/2015,4,2.41759991645813,,,0,
8/7/2013,12/1/2015,4,2.39759993553162,,,0,
8/7/2013,1/1/2016,4,2.39759993553162,,,0,
8/7/2013,2/1/2016,4,2.3996000289917,,,0,
8/7/2013,3/1/2016,4,2.40459990501404,,,0,
8/7/2013,4/1/2016,4,2.50460004806519,,,0,
8/7/2013,5/1/2016,4,2.50460004806519,,,0,
8/7/2013,6/1/2016,4,2.49460005760193,,,0,
8/7/2013,7/1/2016,4,2.48259997367859,,,0,
8/7/2013,8/1/2016,4,2.4695999622345,,,0,
8/8/2013,9/1/2013,1,103.400001525879,104.959999084473,102.220001220703,319995,
8/8/2013,10/1/2013,1,102.870002746582,104.470001220703,101.819999694824,145086,
8/8/2013,11/1/2013,1,101.75,103.180000305176,100.800003051758,60105,
8/8/2013,12/1/2013,1,100.529998779297,101.949996948242,99.6500015258789,67213,
8/8/2013,1/1/2014,1,99.3600006103516,100.650001525879,98.5199966430664,29548,
8/8/2013,2/1/2014,1,98.2300033569336,99.4400024414063,97.4599990844727,10907,
8/8/2013,3/1/2014,1,97.2300033569336,98.379997253418,96.5,11683,
8/8/2013,4/1/2014,1,96.3000030517578,97.3499984741211,95.5599975585938,3417,
8/8/2013,5/1/2014,1,95.5199966430664,95.9100036621094,94.7799987792969,3033,
8/8/2013,6/1/2014,1,94.8300018310547,95.6500015258789,93.9899978637695,14857,
8/8/2013,7/1/2014,1,94.120002746582,94.1399993896484,93.5100021362305,1789,
8/8/2013,8/1/2014,1,93.4899978637695,93.8600006103516,92.9100036621094,1677,
8/8/2013,9/1/2014,1,93.0100021362305,,,4058,
8/8/2013,10/1/2014,1,92.5299987792969,,92.370002746582,485,
8/8/2013,11/1/2014,1,92.0999984741211,,91.9100036621094,535,
8/8/2013,12/1/2014,1,91.6999969482422,92.5500030517578,90.9400024414063,15696,
8/8/2013,1/1/2015,1,91.1699981689453,,91.0899963378906,368,
8/8/2013,2/1/2015,1,90.6500015258789,,90.5199966430664,182,
8/8/2013,3/1/2015,1,90.129997253418,,90.0299987792969,146,
8/8/2013,4/1/2015,1,89.6600036621094,,89.5400009155273,55,
8/8/2013,5/1/2015,1,89.3199996948242,,89.1600036621094,50,
8/8/2013,6/1/2015,1,89.0199966430664,89.5999984741211,88.5199966430664,436,
8/8/2013,7/1/2015,1,88.5599975585938,,88.3000030517578,25,
8/8/2013,8/1/2015,1,88.1399993896484,,87.9100036621094,0,
8/8/2013,9/1/2015,1,87.8000030517578,,87.7699966430664,2,
8/8/2013,10/1/2015,1,87.5,,87.4700012207031,0,
8/8/2013,11/1/2015,1,87.3499984741211,,,50,
8/8/2013,12/1/2015,1,87.25,87.6399993896484,86.6500015258789,1968,
8/8/2013,1/1/2016,1,86.8899993896484,,,2,
8/8/2013,2/1/2016,1,86.5500030517578,,,0,
8/8/2013,3/1/2016,1,86.2200012207031,,,0,
8/8/2013,4/1/2016,1,85.9100036621094,,,0,
8/8/2013,5/1/2016,1,85.6100006103516,,,0,
8/8/2013,6/1/2016,1,85.370002746582,,,96,
8/8/2013,7/1/2016,1,85.0999984741211,,,0,
8/8/2013,8/1/2016,1,84.9199981689453,,,0,
8/8/2013,9/1/2016,1,84.7799987792969,,,0,
8/8/2013,10/1/2016,1,84.6900024414063,,,0,
8/8/2013,11/1/2016,1,84.620002746582,,,0,
8/8/2013,12/1/2016,1,84.5800018310547,84.6699981689453,83.9499969482422,579,
8/8/2013,1/1/2017,1,84.4300003051758,,,0,
8/8/2013,2/1/2017,1,84.2900009155273,,,0,
8/8/2013,3/1/2017,1,84.1600036621094,,,0,
8/8/2013,4/1/2017,1,84.0400009155274,,,0,
8/8/2013,5/1/2017,1,83.9300003051758,,,0,
8/8/2013,6/1/2017,1,83.8199996948242,,,0,
8/8/2013,7/1/2017,1,83.6600036621094,,,0,
8/8/2013,8/1/2017,1,83.5299987792969,,,0,
8/8/2013,9/1/2017,1,83.4100036621094,,,0,
8/8/2013,10/1/2017,1,83.3199996948242,,,0,
8/8/2013,11/1/2017,1,83.25,,,0,
8/8/2013,12/1/2017,1,83.1999969482422,83.1699981689453,82.620002746582,229,
8/8/2013,1/1/2018,1,83.0800018310547,,,0,
8/8/2013,2/1/2018,1,82.9700012207031,,,0,
8/8/2013,3/1/2018,1,82.8600006103516,,,0,
8/8/2013,4/1/2018,1,82.75,,,0,
8/8/2013,5/1/2018,1,82.6500015258789,,,0,
8/8/2013,6/1/2018,1,82.5500030517578,,,0,
8/8/2013,7/1/2018,1,82.4499969482422,,,0,
8/8/2013,8/1/2018,1,82.3600006103516,,,0,
8/8/2013,9/1/2018,1,82.2799987792969,,,0,
8/8/2013,10/1/2018,1,82.1999969482422,,,0,
8/8/2013,11/1/2018,1,82.129997253418,,,0,
8/8/2013,12/1/2018,1,82.0599975585938,82.0699996948242,81.4700012207031,18,
8/8/2013,6/1/2019,1,81.5800018310547,,,0,
8/8/2013,12/1/2019,1,81.1100006103516,,80.8600006103516,0,
8/8/2013,6/1/2020,1,80.7699966430664,,,0,
8/8/2013,12/1/2020,1,80.4300003051758,,,0,
8/8/2013,6/1/2021,1,80.3099975585937,,,0,
8/8/2013,12/1/2021,1,80.1800003051758,,,0,
8/8/2013,9/1/2013,3,2.95740008354187,2.97530007362366,2.9193000793457,53012,
8/8/2013,10/1/2013,3,2.96399998664856,2.9818000793457,2.92610001564026,25435,
8/8/2013,11/1/2013,3,2.96900010108948,2.98639988899231,2.93160009384155,12205,
8/8/2013,12/1/2013,3,2.97059988975525,2.98790001869202,2.93400001525879,15455,
8/8/2013,1/1/2014,3,2.97289991378784,2.98799991607666,2.93709993362427,5056,
8/8/2013,2/1/2014,3,2.96679997444153,2.98049998283386,2.9349000453949,2506,
8/8/2013,3/1/2014,3,2.95120000839233,2.9614999294281,2.91589999198914,1455,
8/8/2013,4/1/2014,3,2.93400001525879,2.9342999458313,2.9021999835968,579,
8/8/2013,5/1/2014,3,2.9203999042511,2.91499996185303,2.88490009307861,363,
8/8/2013,6/1/2014,3,2.90650010108948,2.90140008926392,2.87249994277954,1007,
8/8/2013,7/1/2014,3,2.89949989318848,2.87800002098083,2.86500000953674,99,
8/8/2013,8/1/2014,3,2.8931999206543,2.88000011444092,2.86139988899231,68,
8/8/2013,9/1/2014,3,2.89100003242493,2.86770009994507,2.85960006713867,23,
8/8/2013,10/1/2014,3,2.88709998130798,2.86500000953674,2.8636999130249,11,
8/8/2013,11/1/2014,3,2.87960004806519,,,8,
8/8/2013,12/1/2014,3,2.87210011482239,2.88339996337891,2.84369993209839,647,
8/8/2013,1/1/2015,3,2.8685998916626,,,0,
8/8/2013,2/1/2015,3,2.86159992218018,,,6,
8/8/2013,3/1/2015,3,2.85409998893738,,,7,
8/8/2013,4/1/2015,3,2.83809995651245,,,1,
8/8/2013,5/1/2015,3,2.81809997558594,,,0,
8/8/2013,6/1/2015,3,2.79909992218018,,,1,
8/8/2013,7/1/2015,3,2.791100025177,,,0,
8/8/2013,8/1/2015,3,2.78309988975525,,,0,
8/8/2013,9/1/2015,3,2.77509999275208,,,0,
8/8/2013,10/1/2015,3,2.7671000957489,,,0,
8/8/2013,11/1/2015,3,2.75909996032715,,,0,
8/8/2013,12/1/2015,3,2.74959993362427,,,45,
8/8/2013,1/1/2016,3,2.75079989433289,,,0,
8/8/2013,2/1/2016,3,2.74469995498657,,,0,
8/8/2013,3/1/2016,3,2.73519992828369,,,0,
8/8/2013,4/1/2016,3,2.72119998931885,,,0,
8/8/2013,5/1/2016,3,2.71420001983643,,,0,
8/8/2013,6/1/2016,3,2.71119999885559,,,0,
8/8/2013,7/1/2016,3,2.71020007133484,,,0,
8/8/2013,8/1/2016,3,2.70819997787476,,,0,
8/8/2013,9/1/2016,3,2.707200050354,,,0,
8/8/2013,10/1/2016,3,2.70619988441467,,,0,
8/8/2013,11/1/2016,3,2.7056999206543,,,0,
8/8/2013,12/1/2016,3,2.70420002937317,,,0,
8/8/2013,1/1/2017,3,2.70269989967346,,,0,
8/8/2013,9/1/2013,4,2.85759997367859,2.88849997520447,2.81609988212585,63691,
8/8/2013,10/1/2013,4,2.73830008506775,2.76769995689392,2.69930005073547,41483,
8/8/2013,11/1/2013,4,2.70149993896484,2.7318000793457,2.66569995880127,20997,
8/8/2013,12/1/2013,4,2.67440009117126,2.70359992980957,2.63800001144409,15000,
8/8/2013,1/1/2014,4,2.66149997711182,2.68899989128113,2.62980008125305,6708,
8/8/2013,2/1/2014,4,2.66079998016357,2.68479990959167,2.62369990348816,2496,
8/8/2013,3/1/2014,4,2.67149996757507,2.67779994010925,2.64720010757446,1552,
8/8/2013,4/1/2014,4,2.81690001487732,2.82489991188049,2.78419995307922,768,
8/8/2013,5/1/2014,4,2.80290007591248,2.79590010643005,2.77749991416931,179,
8/8/2013,6/1/2014,4,2.77990007400513,2.76659989356995,2.75049996376038,69,
8/8/2013,7/1/2014,4,2.74629998207092,,2.71830010414124,3,
8/8/2013,8/1/2014,4,2.70729994773865,,2.6816999912262,0,
8/8/2013,9/1/2014,4,2.66829991340637,,2.6431999206543,0,
8/8/2013,10/1/2014,4,2.52530002593994,,,0,
8/8/2013,11/1/2014,4,2.49049997329712,,,0,
8/8/2013,12/1/2014,4,2.46799993515015,,,50,
8/8/2013,1/1/2015,4,2.46950006484985,,,0,
8/8/2013,2/1/2015,4,2.48090004920959,,,0,
8/8/2013,3/1/2015,4,2.49489998817444,,,0,
8/8/2013,4/1/2015,4,2.62490010261536,,,0,
8/8/2013,5/1/2015,4,2.62739992141724,,,0,
8/8/2013,6/1/2015,4,2.61240005493164,,,0,
8/8/2013,7/1/2015,4,2.59439992904663,,,0,
8/8/2013,8/1/2015,4,2.57540011405945,,,0,
8/8/2013,9/1/2015,4,2.5524001121521,,,0,
8/8/2013,10/1/2015,4,2.43239998817444,,,0,
8/8/2013,11/1/2015,4,2.40240001678467,,,0,
8/8/2013,12/1/2015,4,2.38240003585815,,,0,
8/8/2013,1/1/2016,4,2.38240003585815,,,0,
8/8/2013,2/1/2016,4,2.38439989089966,,,0,
8/8/2013,3/1/2016,4,2.38940000534058,,,0,
8/8/2013,4/1/2016,4,2.48939990997314,,,0,
8/8/2013,5/1/2016,4,2.48939990997314,,,0,
8/8/2013,6/1/2016,4,2.47939991950989,,,0,
8/8/2013,7/1/2016,4,2.46740007400513,,,0,
8/8/2013,8/1/2016,4,2.45440006256104,,,0,
8/9/2013,9/1/2013,1,105.970001220703,106.23999786377,103.620002746582,304597,
8/9/2013,10/1/2013,1,105.160003662109,105.349998474121,103.040000915527,131355,
8/9/2013,11/1/2013,1,103.819999694824,103.970001220703,101.830001831055,70173,
8/9/2013,12/1/2013,1,102.379997253418,102.5,100.5,75622,
8/9/2013,1/1/2014,1,101.029998779297,101.099998474121,99.2600021362305,23277,
8/9/2013,2/1/2014,1,99.7300033569336,99.7799987792969,98.0699996948242,10115,
8/9/2013,3/1/2014,1,98.5800018310547,98.620002746582,97.0699996948242,9463,
8/9/2013,4/1/2014,1,97.5299987792969,97.4199981689453,96.1500015258789,3595,
8/9/2013,5/1/2014,1,96.6600036621094,96.7099990844727,95.8899993896484,2641,
8/9/2013,6/1/2014,1,95.9100036621094,95.9400024414063,94.6399993896484,16121,
8/9/2013,7/1/2014,1,95.1399993896484,94.9700012207031,94.1600036621094,2262,
8/9/2013,8/1/2014,1,94.4499969482422,94.4800033569336,93.9499969482422,1293,
8/9/2013,9/1/2014,1,93.9000015258789,93.4800033569336,93.3499984741211,3439,
8/9/2013,10/1/2014,1,93.370002746582,92.870002746582,,508,
8/9/2013,11/1/2014,1,92.9000015258789,92.379997253418,,750,
8/9/2013,12/1/2014,1,92.4700012207031,92.4599990844727,91.2699966430664,24354,
8/9/2013,1/1/2015,1,91.9100036621094,91.4700012207031,,359,
8/9/2013,2/1/2015,1,91.3499984741211,90.9100036621094,,164,
8/9/2013,3/1/2015,1,90.8000030517578,90.3499984741211,,785,
8/9/2013,4/1/2015,1,90.2900009155274,89.8099975585938,,58,
8/9/2013,5/1/2015,1,89.9000015258789,89.4199981689453,,91,
8/9/2013,6/1/2015,1,89.5699996948242,89.3600006103516,88.7399978637695,852,
8/9/2013,7/1/2015,1,89.0800018310547,,,1,
8/9/2013,8/1/2015,1,88.6399993896484,88.1500015258789,,2,
8/9/2013,9/1/2015,1,88.2699966430664,,,2,
8/9/2013,10/1/2015,1,87.9499969482422,,,0,
8/9/2013,11/1/2015,1,87.7699966430664,,,1200,
8/9/2013,12/1/2015,1,87.6399993896484,87.5899963378906,86.8499984741211,6039,
8/9/2013,1/1/2016,1,87.2600021362305,,,1200,
8/9/2013,2/1/2016,1,86.9000015258789,,,0,
8/9/2013,3/1/2016,1,86.5500030517578,,,0,
8/9/2013,4/1/2016,1,86.2200012207031,,,0,
8/9/2013,5/1/2016,1,85.9000015258789,,,0,
8/9/2013,6/1/2016,1,85.6399993896484,,,3,
8/9/2013,7/1/2016,1,85.3499984741211,,,0,
8/9/2013,8/1/2016,1,85.1600036621094,,,0,
8/9/2013,9/1/2016,1,85.0100021362305,,,0,
8/9/2013,10/1/2016,1,84.9000015258789,,,0,
8/9/2013,11/1/2016,1,84.8199996948242,,,0,
8/9/2013,12/1/2016,1,84.7699966430664,84.75,84.120002746582,772,
8/9/2013,1/1/2017,1,84.6100006103516,,,0,
8/9/2013,2/1/2017,1,84.4599990844727,,,0,
8/9/2013,3/1/2017,1,84.3300018310547,,,0,
8/9/2013,4/1/2017,1,84.1999969482422,,,0,
8/9/2013,5/1/2017,1,84.0800018310547,,,0,
8/9/2013,6/1/2017,1,83.9599990844727,,,0,
8/9/2013,7/1/2017,1,83.7900009155274,,,0,
8/9/2013,8/1/2017,1,83.6500015258789,,,0,
8/9/2013,9/1/2017,1,83.5199966430664,,,0,
8/9/2013,10/1/2017,1,83.4199981689453,,,0,
8/9/2013,11/1/2017,1,83.3399963378906,,,0,
8/9/2013,12/1/2017,1,83.2799987792969,83.2099990844727,82.7699966430664,97,
8/9/2013,1/1/2018,1,83.1600036621094,,,0,
8/9/2013,2/1/2018,1,83.0400009155273,,,0,
8/9/2013,3/1/2018,1,82.9300003051758,,,0,
8/9/2013,4/1/2018,1,82.8199996948242,,,0,
8/9/2013,5/1/2018,1,82.7099990844727,,,0,
8/9/2013,6/1/2018,1,82.6100006103516,,,0,
8/9/2013,7/1/2018,1,82.5100021362305,,,0,
8/9/2013,8/1/2018,1,82.4199981689453,,,0,
8/9/2013,9/1/2018,1,82.3300018310547,,,0,
8/9/2013,10/1/2018,1,82.25,,,0,
8/9/2013,11/1/2018,1,82.1699981689453,,,0,
8/9/2013,12/1/2018,1,82.0999984741211,82.0299987792969,81.5299987792969,11,
8/9/2013,6/1/2019,1,81.620002746582,,,0,
8/9/2013,12/1/2019,1,81.1500015258789,,,0,
8/9/2013,6/1/2020,1,80.8099975585938,,,0,
8/9/2013,12/1/2020,1,80.4700012207031,,,0,
8/9/2013,6/1/2021,1,80.3499984741211,,,0,
8/9/2013,12/1/2021,1,80.2200012207031,,,0,
8/9/2013,9/1/2013,3,2.99349999427795,3.00110006332397,2.94749999046326,55596,
8/9/2013,10/1/2013,3,3.00040006637573,3.00699996948242,2.95409989356995,26174,
8/9/2013,11/1/2013,3,3.00430011749268,3.01049995422363,2.95840001106262,11781,
8/9/2013,12/1/2013,3,3.00410008430481,3.0100998878479,2.96000003814697,14162,
8/9/2013,1/1/2014,3,3.00390005111694,3.00780010223389,2.96180009841919,6764,
8/9/2013,2/1/2014,3,2.99489998817444,2.99600005149841,2.96169996261597,3499,
8/9/2013,3/1/2014,3,2.97679996490479,2.97880005836487,2.94409990310669,2195,
8/9/2013,4/1/2014,3,2.95790004730225,2.95919990539551,2.92339992523193,1620,
8/9/2013,5/1/2014,3,2.94219994544983,2.9261999130249,2.91960000991821,600,
8/9/2013,6/1/2014,3,2.92729997634888,2.92880010604858,2.89849996566772,676,
8/9/2013,7/1/2014,3,2.91950011253357,2.91659998893738,2.89420008659363,96,
8/9/2013,8/1/2014,3,2.91280007362366,2.90980005264282,2.8889000415802,28,
8/9/2013,9/1/2014,3,2.91059994697571,2.90650010108948,2.88800001144409,23,
8/9/2013,10/1/2014,3,2.90689992904663,,,7,
8/9/2013,11/1/2014,3,2.89939999580383,2.8824999332428,2.8824999332428,7,
8/9/2013,12/1/2014,3,2.89190006256104,2.88010001182556,2.88010001182556,56,
8/9/2013,1/1/2015,3,2.88840007781982,,,0,
8/9/2013,2/1/2015,3,2.8814001083374,,,0,
8/9/2013,3/1/2015,3,2.87389993667603,,,0,
8/9/2013,4/1/2015,3,2.8578999042511,,,0,
8/9/2013,5/1/2015,3,2.83789992332458,,,0,
8/9/2013,6/1/2015,3,2.8189001083374,,,0,
8/9/2013,7/1/2015,3,2.81089997291565,,,0,
8/9/2013,8/1/2015,3,2.80290007591248,,,0,
8/9/2013,9/1/2015,3,2.79489994049072,,,0,
8/9/2013,10/1/2015,3,2.78690004348755,,,0,
8/9/2013,11/1/2015,3,2.7788999080658,,,0,
8/9/2013,12/1/2015,3,2.76939988136291,,,0,
8/9/2013,1/1/2016,3,2.77060008049011,,,0,
8/9/2013,2/1/2016,3,2.76449990272522,,,0,
8/9/2013,3/1/2016,3,2.75500011444092,,,0,
8/9/2013,4/1/2016,3,2.7409999370575,,,0,
8/9/2013,5/1/2016,3,2.73399996757507,,,0,
8/9/2013,6/1/2016,3,2.73099994659424,,,0,
8/9/2013,7/1/2016,3,2.73000001907349,,,0,
8/9/2013,8/1/2016,3,2.7279999256134,,,0,
8/9/2013,9/1/2016,3,2.72699999809265,,,0,
8/9/2013,10/1/2016,3,2.7260000705719,,,0,
8/9/2013,11/1/2016,3,2.72550010681152,,,0,
8/9/2013,12/1/2016,3,2.72399997711182,,,0,
8/9/2013,1/1/2017,3,2.72250008583069,,,0,
8/9/2013,9/1/2013,4,2.90820002555847,2.91339993476868,2.8585000038147,51097,
8/9/2013,10/1/2013,4,2.78320002555847,2.78670001029968,2.73760008811951,32539,
8/9/2013,11/1/2013,4,2.74060010910034,2.74410009384155,2.69910001754761,22107,
8/9/2013,12/1/2013,4,2.71079993247986,2.71309995651245,2.67140007019043,13297,
8/9/2013,1/1/2014,4,2.69729995727539,2.70020008087158,2.65879988670349,5948,
8/9/2013,2/1/2014,4,2.69589996337891,2.6956000328064,2.65869998931885,2256,
8/9/2013,3/1/2014,4,2.70639991760254,2.69230008125305,2.66880011558533,871,
8/9/2013,4/1/2014,4,2.84960007667542,2.82969999313354,2.82100009918213,486,
8/9/2013,5/1/2014,4,2.83610010147095,2.80999994277954,2.8060998916626,196,
8/9/2013,6/1/2014,4,2.81290006637573,2.80949997901917,2.77250003814697,83,
8/9/2013,7/1/2014,4,2.77929997444153,2.77509999275208,,0,
8/9/2013,8/1/2014,4,2.74079990386963,2.73559999465942,,0,
8/9/2013,9/1/2014,4,2.70180010795593,2.69609999656677,,0,
8/9/2013,10/1/2014,4,2.55879998207092,,,0,
8/9/2013,11/1/2014,4,2.5239999294281,,,0,
8/9/2013,12/1/2014,4,2.50149989128113,,,0,
8/9/2013,1/1/2015,4,2.50300002098083,,,0,
8/9/2013,2/1/2015,4,2.51440000534058,,,0,
8/9/2013,3/1/2015,4,2.52839994430542,,,0,
8/9/2013,4/1/2015,4,2.65840005874634,,,0,
8/9/2013,5/1/2015,4,2.6609001159668,,,0,
8/9/2013,6/1/2015,4,2.64590001106262,,,0,
8/9/2013,7/1/2015,4,2.62789988517761,,,0,
8/9/2013,8/1/2015,4,2.60890007019043,,,0,
8/9/2013,9/1/2015,4,2.58590006828308,,,0,
8/9/2013,10/1/2015,4,2.46589994430542,,,0,
8/9/2013,11/1/2015,4,2.43589997291565,,,0,
8/9/2013,12/1/2015,4,2.41589999198914,,,0,
8/9/2013,1/1/2016,4,2.41589999198914,,,0,
8/9/2013,2/1/2016,4,2.41790008544922,,,0,
8/9/2013,3/1/2016,4,2.42289996147156,,,0,
8/9/2013,4/1/2016,4,2.5229001045227,,,0,
8/9/2013,5/1/2016,4,2.5229001045227,,,0,
8/9/2013,6/1/2016,4,2.51290011405945,,,0,
8/9/2013,7/1/2016,4,2.50090003013611,,,0,
8/9/2013,8/1/2016,4,2.48790001869202,,,0,
8/12/2013,9/1/2013,1,106.110000610352,106.459999084473,105.029998779297,257857,
8/12/2013,10/1/2013,1,105.519996643066,105.730003356934,104.279998779297,101539,
8/12/2013,11/1/2013,1,104.339996337891,104.519996643066,103,51997,
8/12/2013,12/1/2013,1,102.970001220703,103.129997253418,101.569999694824,52621,
8/12/2013,1/1/2014,1,101.680000305176,101.76000213623,100.23999786377,19545,
8/12/2013,2/1/2014,1,100.419998168945,100.480003356934,99.0100021362305,8427,
8/12/2013,3/1/2014,1,99.2699966430664,99.3300018310547,97.9100036621094,10397,
8/12/2013,4/1/2014,1,98.1900024414063,98.1900024414063,97.0400009155273,4344,
8/12/2013,5/1/2014,1,97.2799987792969,97.2699966430664,96.1399993896484,3747,
8/12/2013,6/1/2014,1,96.4700012207031,96.5299987792969,95.2200012207031,15669,
8/12/2013,7/1/2014,1,95.6699981689453,95.6500015258789,94.7699966430664,3046,
8/12/2013,8/1/2014,1,94.9599990844727,,94.1399993896484,2115,
8/12/2013,9/1/2014,1,94.4000015258789,,,1887,
8/12/2013,10/1/2014,1,93.8600006103516,93.5100021362305,93.1500015258789,283,
8/12/2013,11/1/2014,1,93.3600006103516,,92.6900024414062,104,
8/12/2013,12/1/2014,1,92.9000015258789,92.9400024414062,91.8099975585938,13852,
8/12/2013,1/1/2015,1,92.3199996948242,,91.879997253418,199,
8/12/2013,2/1/2015,1,91.7399978637695,91.4499969482422,91.0800018310547,112,
8/12/2013,3/1/2015,1,91.1600036621094,,90.620002746582,813,
8/12/2013,4/1/2015,1,90.6399993896484,90.3499984741211,90.0299987792969,19,
8/12/2013,5/1/2015,1,90.2300033569336,89.9300003051758,89.6699981689453,13,
8/12/2013,6/1/2015,1,89.870002746582,89.8300018310547,89.0999984741211,1290,
8/12/2013,7/1/2015,1,89.3600006103516,89.0899963378906,88.6999969482422,15,
8/12/2013,8/1/2015,1,88.9199981689453,,88.25,15,
8/12/2013,9/1/2015,1,88.5199966430664,88.0500030517578,88.0500030517578,327,
8/12/2013,10/1/2015,1,88.1900024414063,87.5999984741211,87.5,54,
8/12/2013,11/1/2015,1,88,,,366,
8/12/2013,12/1/2015,1,87.8499984741211,87.8600006103516,87.129997253418,3661,
8/12/2013,1/1/2016,1,87.4599990844727,,,350,
8/12/2013,2/1/2016,1,87.0899963378906,,,0,
8/12/2013,3/1/2016,1,86.7300033569336,,,200,
8/12/2013,4/1/2016,1,86.379997253418,,,0,
8/12/2013,5/1/2016,1,86.0500030517578,,,0,
8/12/2013,6/1/2016,1,85.7799987792969,85.25,85.2300033569336,671,
8/12/2013,7/1/2016,1,85.4800033569336,,,0,
8/12/2013,8/1/2016,1,85.2799987792969,,,0,
8/12/2013,9/1/2016,1,85.120002746582,,,0,
8/12/2013,10/1/2016,1,85,,,0,
8/12/2013,11/1/2016,1,84.9100036621094,,,0,
8/12/2013,12/1/2016,1,84.8499984741211,84.8300018310547,84.3000030517578,847,
8/12/2013,1/1/2017,1,84.6800003051758,,,0,
8/12/2013,2/1/2017,1,84.5199966430664,,,0,
8/12/2013,3/1/2017,1,84.379997253418,,,0,
8/12/2013,4/1/2017,1,84.2399978637695,,,0,
8/12/2013,5/1/2017,1,84.1100006103516,,,0,
8/12/2013,6/1/2017,1,83.9800033569336,,,0,
8/12/2013,7/1/2017,1,83.8000030517578,,,0,
8/12/2013,8/1/2017,1,83.6500015258789,,,0,
8/12/2013,9/1/2017,1,83.5100021362305,,,0,
8/12/2013,10/1/2017,1,83.4000015258789,,,0,
8/12/2013,11/1/2017,1,83.3099975585938,,,0,
8/12/2013,12/1/2017,1,83.2399978637695,83.1399993896484,82.8499984741211,42,
8/12/2013,1/1/2018,1,83.1100006103516,,,0,
8/12/2013,2/1/2018,1,82.9899978637695,,,0,
8/12/2013,3/1/2018,1,82.870002746582,,,0,
8/12/2013,4/1/2018,1,82.7600021362305,,,0,
8/12/2013,5/1/2018,1,82.6500015258789,,,0,
8/12/2013,6/1/2018,1,82.5400009155274,,,0,
8/12/2013,7/1/2018,1,82.4400024414063,,,0,
8/12/2013,8/1/2018,1,82.3399963378906,,,0,
8/12/2013,9/1/2018,1,82.25,,,0,
8/12/2013,10/1/2018,1,82.1600036621094,,,0,
8/12/2013,11/1/2018,1,82.0800018310547,,,0,
8/12/2013,12/1/2018,1,82,82,81.6500015258789,5,
8/12/2013,6/1/2019,1,81.5199966430664,,,0,
8/12/2013,12/1/2019,1,81.0500030517578,,,0,
8/12/2013,6/1/2020,1,80.7099990844727,,,0,
8/12/2013,12/1/2020,1,80.370002746582,,,0,
8/12/2013,6/1/2021,1,80.25,,,0,
8/12/2013,12/1/2021,1,80.120002746582,,,0,
8/12/2013,9/1/2013,3,3.02090001106262,3.0304000377655,2.97869992256165,46993,
8/12/2013,10/1/2013,3,3.02839994430542,3.03649997711182,2.98580002784729,24014,
8/12/2013,11/1/2013,3,3.03239989280701,3.03929996490479,2.9941999912262,12445,
8/12/2013,12/1/2013,3,3.03139996528625,3.03830003738403,2.9918999671936,13582,
8/12/2013,1/1/2014,3,3.03020000457764,3.03570008277893,2.99049997329712,5214,
8/12/2013,2/1/2014,3,3.01950001716614,3.0229001045227,2.98270010948181,3095,
8/12/2013,3/1/2014,3,2.99979996681213,3.00279998779297,2.96460008621216,2210,
8/12/2013,4/1/2014,3,2.97959995269775,2.98130011558533,2.94989991188049,1187,
8/12/2013,5/1/2014,3,2.96289992332458,2.96709990501404,2.93339991569519,451,
8/12/2013,6/1/2014,3,2.94670009613037,2.95090007781982,2.91409993171692,1103,
8/12/2013,7/1/2014,3,2.93759989738464,2.93619990348816,2.91449999809265,382,
8/12/2013,8/1/2014,3,2.92960000038147,2.92890000343323,2.9077000617981,285,
8/12/2013,9/1/2014,3,2.92610001564026,2.92490005493164,2.90409994125366,139,
8/12/2013,10/1/2014,3,2.92170000076294,,,180,
8/12/2013,11/1/2014,3,2.91470003128052,,,257,
8/12/2013,12/1/2014,3,2.9077000617981,2.91409993171692,2.91409993171692,1,
8/12/2013,1/1/2015,3,2.90420007705688,,,0,
8/12/2013,2/1/2015,3,2.89720010757446,,,0,
8/12/2013,3/1/2015,3,2.88969993591309,,,0,
8/12/2013,4/1/2015,3,2.87369990348816,,,0,
8/12/2013,5/1/2015,3,2.85369992256165,,,0,
8/12/2013,6/1/2015,3,2.83470010757446,,,0,
8/12/2013,7/1/2015,3,2.82669997215271,,,0,
8/12/2013,8/1/2015,3,2.81870007514954,,,0,
8/12/2013,9/1/2015,3,2.81069993972778,,,0,
8/12/2013,10/1/2015,3,2.80270004272461,,,0,
8/12/2013,11/1/2015,3,2.79469990730286,,,0,
8/12/2013,12/1/2015,3,2.78520011901855,,,0,
8/12/2013,1/1/2016,3,2.78640007972717,,,0,
8/12/2013,2/1/2016,3,2.78029990196228,,,0,
8/12/2013,3/1/2016,3,2.77080011367798,,,0,
8/12/2013,4/1/2016,3,2.75679993629456,,,0,
8/12/2013,5/1/2016,3,2.74979996681213,,,0,
8/12/2013,6/1/2016,3,2.7467999458313,,,0,
8/12/2013,7/1/2016,3,2.74580001831055,,,0,
8/12/2013,8/1/2016,3,2.74379992485046,,,0,
8/12/2013,9/1/2016,3,2.74279999732971,,,0,
8/12/2013,10/1/2016,3,2.74180006980896,,,0,
8/12/2013,11/1/2016,3,2.74130010604858,,,0,
8/12/2013,12/1/2016,3,2.73979997634888,,,0,
8/12/2013,1/1/2017,3,2.73830008506775,,,0,
8/12/2013,9/1/2013,4,2.90409994125366,2.91650009155273,2.8808000087738,48700,
8/12/2013,10/1/2013,4,2.78539991378784,2.79169988632202,2.75799989700317,35073,
8/12/2013,11/1/2013,4,2.74799990653992,2.75370001792908,2.71799993515015,18235,
8/12/2013,12/1/2013,4,2.72079992294312,2.72849988937378,2.68889999389648,12810,
8/12/2013,1/1/2014,4,2.70880007743835,2.71449995040894,2.68079996109009,5016,
8/12/2013,2/1/2014,4,2.70770001411438,2.71390008926392,2.68079996109009,1552,
8/12/2013,3/1/2014,4,2.71799993515015,2.72259998321533,2.69429993629456,978,
8/12/2013,4/1/2014,4,2.86500000953674,2.87039995193481,2.83540010452271,627,
8/12/2013,5/1/2014,4,2.85240006446838,2.82829999923706,2.82399988174438,344,
8/12/2013,6/1/2014,4,2.82920002937317,2.82990002632141,2.79990005493164,230,
8/12/2013,7/1/2014,4,2.79620003700256,2.7960000038147,2.76920008659363,94,
8/12/2013,8/1/2014,4,2.75819993019104,2.75999999046326,2.73250007629395,7,
8/12/2013,9/1/2014,4,2.71919989585876,2.73000001907349,2.69400000572205,7,
8/12/2013,10/1/2014,4,2.57620000839233,,,0,
8/12/2013,11/1/2014,4,2.54139995574951,,,0,
8/12/2013,12/1/2014,4,2.51889991760254,2.51999998092651,2.50620007514954,10,
8/12/2013,1/1/2015,4,2.52040004730225,,,0,
8/12/2013,2/1/2015,4,2.53180003166199,,,0,
8/12/2013,3/1/2015,4,2.54579997062683,,,0,
8/12/2013,4/1/2015,4,2.67580008506775,,,0,
8/12/2013,5/1/2015,4,2.67829990386963,,,0,
8/12/2013,6/1/2015,4,2.66330003738403,,,0,
8/12/2013,7/1/2015,4,2.64529991149902,,,0,
8/12/2013,8/1/2015,4,2.62630009651184,,,0,
8/12/2013,9/1/2015,4,2.60330009460449,,,0,
8/12/2013,10/1/2015,4,2.48329997062683,,,0,
8/12/2013,11/1/2015,4,2.45329999923706,,,0,
8/12/2013,12/1/2015,4,2.43330001831055,,,0,
8/12/2013,1/1/2016,4,2.43330001831055,,,0,
8/12/2013,2/1/2016,4,2.43530011177063,,,0,
8/12/2013,3/1/2016,4,2.44029998779297,,,0,
8/12/2013,4/1/2016,4,2.54029989242554,,,0,
8/12/2013,5/1/2016,4,2.54029989242554,,,0,
8/12/2013,6/1/2016,4,2.53029990196228,,,0,
8/12/2013,7/1/2016,4,2.51830005645752,,,0,
8/12/2013,8/1/2016,4,2.50530004501343,,,0,
8/13/2013,9/1/2013,1,106.830001831055,107.199996948242,105.559997558594,276786,
8/13/2013,10/1/2013,1,106.400001525879,106.589996337891,105.160003662109,136190,
8/13/2013,11/1/2013,1,105.209999084473,105.349998474121,104.029998779297,59626,
8/13/2013,12/1/2013,1,103.779998779297,103.919998168945,102.709999084473,59715,
8/13/2013,1/1/2014,1,102.419998168945,102.559997558594,101.419998168945,18204,
8/13/2013,2/1/2014,1,101.099998474121,101.120002746582,100.180000305176,7674,
8/13/2013,3/1/2014,1,99.9000015258789,99.9899978637695,99.0800018310547,13751,
8/13/2013,4/1/2014,1,98.8000030517578,98.8199996948242,98.0500030517578,5916,
8/13/2013,5/1/2014,1,97.8600006103516,97.879997253418,97.2600021362305,3447,
8/13/2013,6/1/2014,1,97.0199966430664,97.0500030517578,96.3199996948242,18326,
8/13/2013,7/1/2014,1,96.1800003051758,96.1600036621094,95.6100006103516,2034,
8/13/2013,8/1/2014,1,95.4499969482422,95.4899978637695,95.0999984741211,1591,
8/13/2013,9/1/2014,1,94.870002746582,94.5699996948242,94.2600021362305,5299,
8/13/2013,10/1/2014,1,94.3199996948242,93.9300003051758,93.870002746582,785,
8/13/2013,11/1/2014,1,93.8099975585937,93.4300003051758,,475,
8/13/2013,12/1/2014,1,93.3300018310547,93.4300003051758,92.6800003051758,23128,
8/13/2013,1/1/2015,1,92.7200012207031,,,502,
8/13/2013,2/1/2015,1,92.1100006103516,,,388,
8/13/2013,3/1/2015,1,91.5,,,467,
8/13/2013,4/1/2015,1,90.9499969482422,,,463,
8/13/2013,5/1/2015,1,90.5100021362305,,,108,
8/13/2013,6/1/2015,1,90.129997253418,90.1999969482422,89.7399978637695,2290,
8/13/2013,7/1/2015,1,89.5999984741211,89.1999969482422,89.1999969482422,24,
8/13/2013,8/1/2015,1,89.1500015258789,,,0,
8/13/2013,9/1/2015,1,88.7399978637695,88.75,88.5100021362305,115,
8/13/2013,10/1/2015,1,88.3899993896484,,,4,
8/13/2013,11/1/2015,1,88.1900024414063,,,575,
8/13/2013,12/1/2015,1,88.0299987792969,88.1500015258789,87.4700012207031,6475,
8/13/2013,1/1/2016,1,87.629997253418,,,225,
8/13/2013,2/1/2016,1,87.25,,,0,
8/13/2013,3/1/2016,1,86.879997253418,,,0,
8/13/2013,4/1/2016,1,86.5199966430664,,,0,
8/13/2013,5/1/2016,1,86.1699981689453,,,0,
8/13/2013,6/1/2016,1,85.8899993896484,85.5899963378906,85.5800018310547,135,
8/13/2013,7/1/2016,1,85.5800018310547,,,0,
8/13/2013,8/1/2016,1,85.370002746582,,,0,
8/13/2013,9/1/2016,1,85.2099990844727,,,0,
8/13/2013,10/1/2016,1,85.0899963378906,,,0,
8/13/2013,11/1/2016,1,84.9899978637695,,,0,
8/13/2013,12/1/2016,1,84.9199981689453,85.0299987792969,84.2900009155273,1145,
8/13/2013,1/1/2017,1,84.75,,,0,
8/13/2013,2/1/2017,1,84.5899963378906,,,0,
8/13/2013,3/1/2017,1,84.4400024414063,,,0,
8/13/2013,4/1/2017,1,84.3000030517578,,,0,
8/13/2013,5/1/2017,1,84.1699981689453,,,0,
8/13/2013,6/1/2017,1,84.0400009155274,,,0,
8/13/2013,7/1/2017,1,83.8600006103516,,,0,
8/13/2013,8/1/2017,1,83.7099990844727,,,0,
8/13/2013,9/1/2017,1,83.5699996948242,,,0,
8/13/2013,10/1/2017,1,83.4599990844727,,,0,
8/13/2013,11/1/2017,1,83.370002746582,,,0,
8/13/2013,12/1/2017,1,83.3000030517578,83.4199981689453,82.6100006103516,128,
8/13/2013,1/1/2018,1,83.1600036621094,,,0,
8/13/2013,2/1/2018,1,83.0299987792969,,,0,
8/13/2013,3/1/2018,1,82.9100036621094,,,0,
8/13/2013,4/1/2018,1,82.7900009155274,,,0,
8/13/2013,5/1/2018,1,82.6800003051758,,,0,
8/13/2013,6/1/2018,1,82.5699996948242,,,0,
8/13/2013,7/1/2018,1,82.4599990844727,,,0,
8/13/2013,8/1/2018,1,82.3600006103516,,,0,
8/13/2013,9/1/2018,1,82.2600021362305,,,0,
8/13/2013,10/1/2018,1,82.1699981689453,,,0,
8/13/2013,11/1/2018,1,82.0800018310547,,,0,
8/13/2013,12/1/2018,1,82,82.1900024414063,81.25,56,
8/13/2013,6/1/2019,1,81.5,,,0,
8/13/2013,12/1/2019,1,81,,80.6900024414063,6,
8/13/2013,6/1/2020,1,80.6600036621094,,,0,
8/13/2013,12/1/2020,1,80.3199996948242,,,0,
8/13/2013,6/1/2021,1,80.1999969482422,,,0,
8/13/2013,12/1/2021,1,80.0699996948242,,,0,
8/13/2013,9/1/2013,3,3.04710006713867,3.06110000610352,3.02150011062622,47433,
8/13/2013,10/1/2013,3,3.05340003967285,3.06669998168945,3.02999997138977,23781,
8/13/2013,11/1/2013,3,3.05640006065369,3.06789994239807,3.03749990463257,14339,
8/13/2013,12/1/2013,3,3.05480003356934,3.06609988212585,3.03579998016357,12960,
8/13/2013,1/1/2014,3,3.05290007591248,3.06389999389648,3.03959989547729,6038,
8/13/2013,2/1/2014,3,3.04200005531311,3.04649996757507,3.03169989585876,2675,
8/13/2013,3/1/2014,3,3.02270007133484,3.03239989280701,3.01419997215271,2444,
8/13/2013,4/1/2014,3,3.00270009040833,3.00410008430481,2.9918999671936,1635,
8/13/2013,5/1/2014,3,2.98530006408691,2.98539996147156,2.97429990768433,985,
8/13/2013,6/1/2014,3,2.96810007095337,2.97300004959106,2.95519995689392,1289,
8/13/2013,7/1/2014,3,2.95860004425049,2.95860004425049,2.95239996910095,50,
8/13/2013,8/1/2014,3,2.95009994506836,2.95190000534058,2.94379997253418,108,
8/13/2013,9/1/2014,3,2.9456000328064,2.94950008392334,2.94950008392334,174,
8/13/2013,10/1/2014,3,2.93989992141724,,,117,
8/13/2013,11/1/2014,3,2.9326000213623,2.93600010871887,2.93600010871887,65,
8/13/2013,12/1/2014,3,2.92529988288879,2.92770004272461,2.92050004005432,662,
8/13/2013,1/1/2015,3,2.92129993438721,,,2,
8/13/2013,2/1/2015,3,2.91330003738403,,,0,
8/13/2013,3/1/2015,3,2.90529990196228,,,0,
8/13/2013,4/1/2015,3,2.88779997825623,,,0,
8/13/2013,5/1/2015,3,2.86630010604858,,,0,
8/13/2013,6/1/2015,3,2.84579992294312,,,0,
8/13/2013,7/1/2015,3,2.83780002593994,,,0,
8/13/2013,8/1/2015,3,2.82979989051819,,,0,
8/13/2013,9/1/2015,3,2.82179999351501,,,0,
8/13/2013,10/1/2015,3,2.81380009651184,,,0,
8/13/2013,11/1/2015,3,2.80579996109009,,,0,
8/13/2013,12/1/2015,3,2.79629993438721,,,10,
8/13/2013,1/1/2016,3,2.79749989509583,,,0,
8/13/2013,2/1/2016,3,2.79139995574951,,,0,
8/13/2013,3/1/2016,3,2.78189992904663,,,0,
8/13/2013,4/1/2016,3,2.76789999008179,,,0,
8/13/2013,5/1/2016,3,2.76090002059937,,,0,
8/13/2013,6/1/2016,3,2.75789999961853,,,0,
8/13/2013,7/1/2016,3,2.75690007209778,,,0,
8/13/2013,8/1/2016,3,2.7548999786377,,,0,
8/13/2013,9/1/2016,3,2.75390005111694,,,0,
8/13/2013,10/1/2016,3,2.75289988517761,,,0,
8/13/2013,11/1/2016,3,2.75239992141724,,,0,
8/13/2013,12/1/2016,3,2.75090003013611,,,0,
8/13/2013,1/1/2017,3,2.7493999004364,,,0,
8/13/2013,9/1/2013,4,2.94250011444092,2.95379996299744,2.90199995040894,45981,
8/13/2013,10/1/2013,4,2.81940007209778,2.8306999206543,2.78399991989136,30148,
8/13/2013,11/1/2013,4,2.77819991111755,2.78690004348755,2.74799990653992,16560,
8/13/2013,12/1/2013,4,2.74819993972778,2.75740003585815,2.72160005569458,11389,
8/13/2013,1/1/2014,4,2.73429989814758,2.74180006980896,2.71460008621216,4675,
8/13/2013,2/1/2014,4,2.73130011558533,2.73799991607666,2.71359992027283,1630,
8/13/2013,3/1/2014,4,2.7399001121521,2.74699997901916,2.7311999797821,1142,
8/13/2013,4/1/2014,4,2.88639998435974,2.89199995994568,2.86789989471436,914,
8/13/2013,5/1/2014,4,2.87360000610352,2.88059997558594,2.85590004920959,50,
8/13/2013,6/1/2014,4,2.84990000724792,2.84990000724792,,22,
8/13/2013,7/1/2014,4,2.81690001487732,2.81590008735657,,0,
8/13/2013,8/1/2014,4,2.7788999080658,2.77699995040894,,0,
8/13/2013,9/1/2014,4,2.7399001121521,2.7399001121521,2.7399001121521,20,
8/13/2013,10/1/2014,4,2.59689998626709,,,0,
8/13/2013,11/1/2014,4,2.56209993362427,,,0,
8/13/2013,12/1/2014,4,2.53959989547729,,,0,
8/13/2013,1/1/2015,4,2.541100025177,,,0,
8/13/2013,2/1/2015,4,2.55250000953674,,,0,
8/13/2013,3/1/2015,4,2.56649994850159,,,0,
8/13/2013,4/1/2015,4,2.6965000629425,,,0,
8/13/2013,5/1/2015,4,2.69899988174438,,,0,
8/13/2013,6/1/2015,4,2.68400001525879,,,0,
8/13/2013,7/1/2015,4,2.66599988937378,,,0,
8/13/2013,8/1/2015,4,2.6470000743866,,,0,
8/13/2013,9/1/2015,4,2.62400007247925,,,0,
8/13/2013,10/1/2015,4,2.50399994850159,,,0,
8/13/2013,11/1/2015,4,2.47399997711182,,,0,
8/13/2013,12/1/2015,4,2.4539999961853,,,0,
8/13/2013,1/1/2016,4,2.4539999961853,,,0,
8/13/2013,2/1/2016,4,2.45600008964539,,,0,
8/13/2013,3/1/2016,4,2.46099996566772,,,0,
8/13/2013,4/1/2016,4,2.56100010871887,,,0,
8/13/2013,5/1/2016,4,2.56100010871887,,,0,
8/13/2013,6/1/2016,4,2.55100011825562,,,0,
8/13/2013,7/1/2016,4,2.53900003433228,,,0,
8/13/2013,8/1/2016,4,2.52600002288818,,,0,
8/14/2013,9/1/2013,1,106.849998474121,107.059997558594,105.599998474121,287972,
8/14/2013,10/1/2013,1,106.559997558594,106.76000213623,105.339996337891,153589,
8/14/2013,11/1/2013,1,105.410003662109,105.620002746582,104.319999694824,68477,
8/14/2013,12/1/2013,1,103.970001220703,104.150001525879,102.910003662109,65438,
8/14/2013,1/1/2014,1,102.569999694824,102.660003662109,101.559997558594,22745,
8/14/2013,2/1/2014,1,101.269996643066,101.319999694824,100.379997253418,9367,
8/14/2013,3/1/2014,1,100.089996337891,100.150001525879,99.1800003051758,8893,
8/14/2013,4/1/2014,1,98.9800033569336,98.9100036621094,98.1900024414063,3322,
8/14/2013,5/1/2014,1,98.0199966430664,97.9700012207031,97.3499984741211,3198,
8/14/2013,6/1/2014,1,97.1600036621094,97.2099990844727,96.379997253418,14419,
8/14/2013,7/1/2014,1,96.3199996948242,96.2099990844727,95.7099990844727,1271,
8/14/2013,8/1/2014,1,95.5800018310547,95.5699996948242,95.1500015258789,1129,
8/14/2013,9/1/2014,1,95,94.870002746582,94.6999969482422,1941,
8/14/2013,10/1/2014,1,94.4499969482422,,94.1500015258789,1474,
8/14/2013,11/1/2014,1,93.9400024414062,,93.6900024414063,1345,
8/14/2013,12/1/2014,1,93.4499969482422,93.4800033569336,92.7699966430664,18160,
8/14/2013,1/1/2015,1,92.8300018310547,,92.5899963378906,38,
8/14/2013,2/1/2015,1,92.2200012207031,,92.0699996948242,23,
8/14/2013,3/1/2015,1,91.6100006103516,91.5,91.4700012207031,575,
8/14/2013,4/1/2015,1,91.0500030517578,,90.9199981689453,0,
8/14/2013,5/1/2015,1,90.5999984741211,,,5,
8/14/2013,6/1/2015,1,90.2099990844727,90.1999969482422,89.7900009155273,2907,
8/14/2013,7/1/2015,1,89.6699981689453,,89.5299987792969,605,
8/14/2013,8/1/2015,1,89.2200012207031,,,550,
8/14/2013,9/1/2015,1,88.8099975585937,,,2,
8/14/2013,10/1/2015,1,88.4700012207031,88.4199981689453,88.3899993896484,604,
8/14/2013,11/1/2015,1,88.2699966430664,,,0,
8/14/2013,12/1/2015,1,88.1100006103516,88.1399993896484,87.5599975585937,4784,
8/14/2013,1/1/2016,1,87.7200012207031,,,0,
8/14/2013,2/1/2016,1,87.3499984741211,87,87,2,
8/14/2013,3/1/2016,1,86.9899978637695,,,0,
8/14/2013,4/1/2016,1,86.6399993896484,,,0,
8/14/2013,5/1/2016,1,86.2900009155274,,,0,
8/14/2013,6/1/2016,1,86.0199966430664,85.9499969482422,85.7900009155273,1362,
8/14/2013,7/1/2016,1,85.7200012207031,,,0,
8/14/2013,8/1/2016,1,85.5199966430664,,85.2600021362305,0,
8/14/2013,9/1/2016,1,85.3600006103516,,,0,
8/14/2013,10/1/2016,1,85.2399978637695,,,0,
8/14/2013,11/1/2016,1,85.1399993896484,,,0,
8/14/2013,12/1/2016,1,85.0699996948242,85.0400009155274,84.5800018310547,1229,
8/14/2013,1/1/2017,1,84.9100036621094,,,0,
8/14/2013,2/1/2017,1,84.7600021362305,,,0,
8/14/2013,3/1/2017,1,84.6100006103516,,,0,
8/14/2013,4/1/2017,1,84.4800033569336,,,0,
8/14/2013,5/1/2017,1,84.3499984741211,,,0,
8/14/2013,6/1/2017,1,84.2300033569336,,,0,
8/14/2013,7/1/2017,1,84.0599975585937,,,0,
8/14/2013,8/1/2017,1,83.9100036621094,,,0,
8/14/2013,9/1/2017,1,83.7799987792969,,,0,
8/14/2013,10/1/2017,1,83.6699981689453,,,0,
8/14/2013,11/1/2017,1,83.5899963378906,,,0,
8/14/2013,12/1/2017,1,83.5199966430664,83.5,83,80,
8/14/2013,1/1/2018,1,83.379997253418,,,0,
8/14/2013,2/1/2018,1,83.25,,,0,
8/14/2013,3/1/2018,1,83.129997253418,,,0,
8/14/2013,4/1/2018,1,83.0199966430664,,,0,
8/14/2013,5/1/2018,1,82.9100036621094,,,0,
8/14/2013,6/1/2018,1,82.8000030517578,,,0,
8/14/2013,7/1/2018,1,82.6999969482422,,,0,
8/14/2013,8/1/2018,1,82.5999984741211,,,0,
8/14/2013,9/1/2018,1,82.5,,,0,
8/14/2013,10/1/2018,1,82.4100036621094,,,0,
8/14/2013,11/1/2018,1,82.3199996948242,,,0,
8/14/2013,12/1/2018,1,82.2399978637695,82.1999969482422,81.7600021362305,26,
8/14/2013,6/1/2019,1,81.7399978637695,,,0,
8/14/2013,12/1/2019,1,81.2399978637695,81.0699996948242,81.0699996948242,2,
8/14/2013,6/1/2020,1,80.9000015258789,,,0,
8/14/2013,12/1/2020,1,80.5599975585938,,,0,
8/14/2013,6/1/2021,1,80.4400024414062,,,0,
8/14/2013,12/1/2021,1,80.3099975585937,,,0,
8/14/2013,9/1/2013,3,3.04780006408691,3.05489993095398,3.02699995040894,40484,
8/14/2013,10/1/2013,3,3.05399990081787,3.06010007858276,3.03399991989136,20903,
8/14/2013,11/1/2013,3,3.05730009078979,3.06290006637573,3.03870010375977,8762,
8/14/2013,12/1/2013,3,3.05620002746582,3.06240010261536,3.03810000419617,9824,
8/14/2013,1/1/2014,3,3.05509996414185,3.06100010871887,3.03699994087219,3146,
8/14/2013,2/1/2014,3,3.04489994049072,3.04909992218018,3.02769994735718,2112,
8/14/2013,3/1/2014,3,3.02640008926392,3.02439999580383,3.00869989395142,1001,
8/14/2013,4/1/2014,3,3.00690007209778,3.01079988479614,2.99040007591248,464,
8/14/2013,5/1/2014,3,2.99009990692139,2.98480010032654,2.97620010375977,336,
8/14/2013,6/1/2014,3,2.97359991073608,2.97970008850098,2.95970010757446,1372,
8/14/2013,7/1/2014,3,2.96460008621216,2.96429991722107,2.95549988746643,141,
8/14/2013,8/1/2014,3,2.95639991760254,2.9614999294281,2.94460010528564,137,
8/14/2013,9/1/2014,3,2.95230007171631,2.95250010490417,2.94180011749268,23,
8/14/2013,10/1/2014,3,2.94679999351501,,,15,
8/14/2013,11/1/2014,3,2.93980002403259,,,25,
8/14/2013,12/1/2014,3,2.93280005455017,2.94020009040833,2.93560004234314,201,
8/14/2013,1/1/2015,3,2.92880010604858,,,0,
8/14/2013,2/1/2015,3,2.92079997062683,,,0,
8/14/2013,3/1/2015,3,2.91280007362366,,,0,
8/14/2013,4/1/2015,3,2.89529991149902,,,0,
8/14/2013,5/1/2015,3,2.87380003929138,,,0,
8/14/2013,6/1/2015,3,2.85330009460449,,,0,
8/14/2013,7/1/2015,3,2.84529995918274,,,0,
8/14/2013,8/1/2015,3,2.83730006217957,,,0,
8/14/2013,9/1/2015,3,2.82929992675781,,,0,
8/14/2013,10/1/2015,3,2.82130002975464,,,0,
8/14/2013,11/1/2015,3,2.81329989433289,,,0,
8/14/2013,12/1/2015,3,2.80380010604858,,,0,
8/14/2013,1/1/2016,3,2.8050000667572,,,0,
8/14/2013,2/1/2016,3,2.79889988899231,,,0,
8/14/2013,3/1/2016,3,2.78940010070801,,,0,
8/14/2013,4/1/2016,3,2.77539992332458,,,0,
8/14/2013,5/1/2016,3,2.76839995384216,,,0,
8/14/2013,6/1/2016,3,2.76539993286133,,,0,
8/14/2013,7/1/2016,3,2.76440000534058,,,0,
8/14/2013,8/1/2016,3,2.76239991188049,,,0,
8/14/2013,9/1/2016,3,2.76139998435974,,,0,
8/14/2013,10/1/2016,3,2.76040005683899,,,0,
8/14/2013,11/1/2016,3,2.75990009307861,,,0,
8/14/2013,12/1/2016,3,2.75839996337891,,,0,
8/14/2013,1/1/2017,3,2.75690007209778,,,0,
8/14/2013,9/1/2013,4,2.98300004005432,2.99060010910034,2.92519998550415,55768,
8/14/2013,10/1/2013,4,2.84770011901855,2.85489988327026,2.80029988288879,46362,
8/14/2013,11/1/2013,4,2.80170011520386,2.80780005455017,2.75990009307861,24394,
8/14/2013,12/1/2013,4,2.769700050354,2.77550005912781,2.73049998283386,18321,
8/14/2013,1/1/2014,4,2.75289988517761,2.75760006904602,2.71830010414124,8197,
8/14/2013,2/1/2014,4,2.74799990653992,2.74410009384155,2.7163999080658,2817,
8/14/2013,3/1/2014,4,2.75589990615845,2.75550007820129,2.72909998893738,1564,
8/14/2013,4/1/2014,4,2.89980006217957,2.90109992027283,2.86999988555908,466,
8/14/2013,5/1/2014,4,2.88639998435974,2.8808000087738,2.85800004005432,174,
8/14/2013,6/1/2014,4,2.86179995536804,2.86010003089905,2.8345000743866,119,
8/14/2013,7/1/2014,4,2.82829999923706,2.82489991188049,2.80819988250732,68,
8/14/2013,8/1/2014,4,2.78979992866516,2.78620004653931,2.77239990234375,82,
8/14/2013,9/1/2014,4,2.75029993057251,2.74720001220703,2.73620009422302,34,
8/14/2013,10/1/2014,4,2.60630011558533,,,2,
8/14/2013,11/1/2014,4,2.57080006599426,,,1,
8/14/2013,12/1/2014,4,2.54780006408691,,,0,
8/14/2013,1/1/2015,4,2.54730010032654,,,0,
8/14/2013,2/1/2015,4,2.55870008468628,,,0,
8/14/2013,3/1/2015,4,2.57270002365112,,,0,
8/14/2013,4/1/2015,4,2.70269989967346,,,0,
8/14/2013,5/1/2015,4,2.70519995689392,,,0,
8/14/2013,6/1/2015,4,2.69020009040833,,,0,
8/14/2013,7/1/2015,4,2.67219996452332,,,0,
8/14/2013,8/1/2015,4,2.65319991111755,,,0,
8/14/2013,9/1/2015,4,2.6301999092102,,,0,
8/14/2013,10/1/2015,4,2.51020002365112,,,0,
8/14/2013,11/1/2015,4,2.48020005226135,,,0,
8/14/2013,12/1/2015,4,2.46020007133484,,,0,
8/14/2013,1/1/2016,4,2.46020007133484,,,0,
8/14/2013,2/1/2016,4,2.46219992637634,,,0,
8/14/2013,3/1/2016,4,2.46720004081726,,,0,
8/14/2013,4/1/2016,4,2.56719994544983,,,0,
8/14/2013,5/1/2016,4,2.56719994544983,,,0,
8/14/2013,6/1/2016,4,2.55719995498657,,,0,
8/14/2013,7/1/2016,4,2.54520010948181,,,0,
8/14/2013,8/1/2016,4,2.53220009803772,,,0,
8/15/2013,9/1/2013,1,107.330001831055,107.870002746582,106.599998474121,251480,
8/15/2013,10/1/2013,1,107.190002441406,107.519996643066,106.26000213623,164971,
8/15/2013,11/1/2013,1,106.089996337891,106.349998474121,105.190002441406,49754,
8/15/2013,12/1/2013,1,104.639999389648,104.849998474121,103.75,65718,
8/15/2013,1/1/2014,1,103.160003662109,103.360000610352,102.459999084473,19348,
8/15/2013,2/1/2014,1,101.819999694824,102,101.069999694824,7966,
8/15/2013,3/1/2014,1,100.629997253418,100.800003051758,99.9000015258789,12568,
8/15/2013,4/1/2014,1,99.4899978637695,99.5299987792969,98.9199981689453,3490,
8/15/2013,5/1/2014,1,98.5100021362305,98.620002746582,97.8300018310547,3807,
8/15/2013,6/1/2014,1,97.629997253418,97.7399978637695,96.9899978637695,18059,
8/15/2013,7/1/2014,1,96.75,96.8399963378906,96.1100006103516,1632,
8/15/2013,8/1/2014,1,95.9700012207031,96,95.370002746582,1651,
8/15/2013,9/1/2014,1,95.3499984741211,95.7699966430664,94.7900009155273,2203,
8/15/2013,10/1/2014,1,94.7699966430664,94.8399963378906,94.4499969482422,734,
8/15/2013,11/1/2014,1,94.2300033569336,94.0199966430664,93.8600006103516,499,
8/15/2013,12/1/2014,1,93.7200012207031,93.9400024414062,93.120002746582,23296,
8/15/2013,1/1/2015,1,93.0699996948242,92.9300003051758,92.3199996948242,200,
8/15/2013,2/1/2015,1,92.4199981689453,92.1100006103516,92.0899963378906,55,
8/15/2013,3/1/2015,1,91.7699966430664,91.5,91.5,106,
8/15/2013,4/1/2015,1,91.1800003051758,,91,10,
8/15/2013,5/1/2015,1,90.6900024414063,,,10,
8/15/2013,6/1/2015,1,90.2699966430664,90.4599990844727,90.0100021362305,1757,
8/15/2013,7/1/2015,1,89.6999969482422,,,4,
8/15/2013,8/1/2015,1,89.2200012207031,,,52,
8/15/2013,9/1/2015,1,88.7900009155274,,,181,
8/15/2013,10/1/2015,1,88.4199981689453,,88.4400024414063,51,
8/15/2013,11/1/2015,1,88.1999969482422,,,450,
8/15/2013,12/1/2015,1,88.0199966430664,88.4000015258789,87.6100006103516,10610,
8/15/2013,1/1/2016,1,87.6100006103516,,,450,
8/15/2013,2/1/2016,1,87.2200012207031,,,0,
8/15/2013,3/1/2016,1,86.8399963378906,,,0,
8/15/2013,4/1/2016,1,86.4700012207031,,,0,
8/15/2013,5/1/2016,1,86.0999984741211,,,0,
8/15/2013,6/1/2016,1,85.8099975585938,85.8600006103516,85.5199966430664,177,
8/15/2013,7/1/2016,1,85.4899978637695,,,0,
8/15/2013,8/1/2016,1,85.2699966430664,84.9800033569336,84.9599990844727,1,
8/15/2013,9/1/2016,1,85.0899963378906,84.8099975585938,84.7900009155273,1,
8/15/2013,10/1/2016,1,84.9499969482422,84.6999969482422,84.6600036621094,6,
8/15/2013,11/1/2016,1,84.8399963378906,,,0,
8/15/2013,12/1/2016,1,84.7600021362305,85.0899963378906,84.4000015258789,1566,
8/15/2013,1/1/2017,1,84.5999984741211,,,0,
8/15/2013,2/1/2017,1,84.4400024414063,,,0,
8/15/2013,3/1/2017,1,84.2900009155273,,,0,
8/15/2013,4/1/2017,1,84.1500015258789,,,0,
8/15/2013,5/1/2017,1,84.0100021362305,,,0,
8/15/2013,6/1/2017,1,83.879997253418,,,0,
8/15/2013,7/1/2017,1,83.6999969482422,,,0,
8/15/2013,8/1/2017,1,83.5400009155273,,,0,
8/15/2013,9/1/2017,1,83.4100036621094,,,0,
8/15/2013,10/1/2017,1,83.3000030517578,,,0,
8/15/2013,11/1/2017,1,83.2099990844727,,,0,
8/15/2013,12/1/2017,1,83.1399993896484,83.5500030517578,82.8199996948242,475,
8/15/2013,1/1/2018,1,83,,,0,
8/15/2013,2/1/2018,1,82.870002746582,,,0,
8/15/2013,3/1/2018,1,82.75,,,0,
8/15/2013,4/1/2018,1,82.6399993896484,,,0,
8/15/2013,5/1/2018,1,82.5299987792969,,,0,
8/15/2013,6/1/2018,1,82.4199981689453,,,0,
8/15/2013,7/1/2018,1,82.3199996948242,,,0,
8/15/2013,8/1/2018,1,82.2200012207031,,,0,
8/15/2013,9/1/2018,1,82.120002746582,,,0,
8/15/2013,10/1/2018,1,82.0299987792969,,,0,
8/15/2013,11/1/2018,1,81.9400024414063,,,0,
8/15/2013,12/1/2018,1,81.8600006103516,81.8000030517578,81.6500015258789,35,
8/15/2013,6/1/2019,1,81.3600006103516,,,0,
8/15/2013,12/1/2019,1,80.8600006103516,,81.1699981689453,0,
8/15/2013,6/1/2020,1,80.5199966430664,,,0,
8/15/2013,12/1/2020,1,80.1800003051758,,,0,
8/15/2013,6/1/2021,1,80.0599975585937,,,0,
8/15/2013,12/1/2021,1,79.9300003051758,,,0,
8/15/2013,9/1/2013,3,3.07279992103577,3.08290004730225,3.04970002174377,34667,
8/15/2013,10/1/2013,3,3.07949995994568,3.08890008926392,3.05590009689331,18399,
8/15/2013,11/1/2013,3,3.08229994773865,3.0890998840332,3.06019997596741,7872,
8/15/2013,12/1/2013,3,3.08080005645752,3.08859992027283,3.0576000213623,8992,
8/15/2013,1/1/2014,3,3.07909989356995,3.08480000495911,3.05649995803833,3885,
8/15/2013,2/1/2014,3,3.06920003890991,3.07270002365112,3.04649996757507,2317,
8/15/2013,3/1/2014,3,3.05089998245239,3.05460000038147,3.02710008621216,1738,
8/15/2013,4/1/2014,3,3.03099989891052,3.03329992294312,3.00799989700317,511,
8/15/2013,5/1/2014,3,3.01349997520447,2.99959993362427,2.99020004272461,328,
8/15/2013,6/1/2014,3,2.99629998207092,2.99950003623962,2.97320008277893,824,
8/15/2013,7/1/2014,3,2.9867000579834,2.98480010032654,2.97300004959106,77,
8/15/2013,8/1/2014,3,2.97810006141663,2.97580003738403,,81,
8/15/2013,9/1/2014,3,2.97379994392395,2.9702000617981,,18,
8/15/2013,10/1/2014,3,2.96830010414124,,,3,
8/15/2013,11/1/2014,3,2.96129989624023,,,38,
8/15/2013,12/1/2014,3,2.95429992675781,2.95639991760254,2.93659996986389,289,
8/15/2013,1/1/2015,3,2.95029997825623,,,10,
8/15/2013,2/1/2015,3,2.94230008125305,,,0,
8/15/2013,3/1/2015,3,2.9342999458313,,,0,
8/15/2013,4/1/2015,3,2.91680002212524,,,0,
8/15/2013,5/1/2015,3,2.89529991149902,,,0,
8/15/2013,6/1/2015,3,2.87479996681213,,,0,
8/15/2013,7/1/2015,3,2.86680006980896,,,0,
8/15/2013,8/1/2015,3,2.85879993438721,,,0,
8/15/2013,9/1/2015,3,2.85080003738403,,,0,
8/15/2013,10/1/2015,3,2.84279990196228,,,0,
8/15/2013,11/1/2015,3,2.83480000495911,,,0,
8/15/2013,12/1/2015,3,2.82529997825623,,,0,
8/15/2013,1/1/2016,3,2.82649993896484,,,0,
8/15/2013,2/1/2016,3,2.82039999961853,,,0,
8/15/2013,3/1/2016,3,2.81089997291565,,,0,
8/15/2013,4/1/2016,3,2.79690003395081,,,0,
8/15/2013,5/1/2016,3,2.78990006446838,,,0,
8/15/2013,6/1/2016,3,2.78690004348755,,,0,
8/15/2013,7/1/2016,3,2.7859001159668,,,0,
8/15/2013,8/1/2016,3,2.78390002250671,,,0,
8/15/2013,9/1/2016,3,2.78290009498596,,,0,
8/15/2013,10/1/2016,3,2.78189992904663,,,0,
8/15/2013,11/1/2016,3,2.78139996528625,,,0,
8/15/2013,12/1/2016,3,2.77990007400513,,,0,
8/15/2013,1/1/2017,3,2.77839994430542,,,0,
8/15/2013,9/1/2013,4,2.98449993133545,3.00440001487732,2.96250009536743,33859,
8/15/2013,10/1/2013,4,2.85450005531311,2.87109994888306,2.83299994468689,26108,
8/15/2013,11/1/2013,4,2.81180000305176,2.82139992713928,2.78920006752014,14602,
8/15/2013,12/1/2013,4,2.78130006790161,2.79150009155273,2.75859999656677,10485,
8/15/2013,1/1/2014,4,2.76460003852844,2.77060008049011,2.74270009994507,4967,
8/15/2013,2/1/2014,4,2.75990009307861,2.76460003852844,2.73880004882812,2583,
8/15/2013,3/1/2014,4,2.76830005645752,2.77550005912781,2.7474000453949,933,
8/15/2013,4/1/2014,4,2.91199994087219,2.92129993438721,2.89010000228882,471,
8/15/2013,5/1/2014,4,2.89879989624023,2.89770007133484,2.87750005722046,229,
8/15/2013,6/1/2014,4,2.87360000610352,2.87660002708435,2.85829997062683,258,
8/15/2013,7/1/2014,4,2.83899998664856,2.84039998054504,2.8238000869751,58,
8/15/2013,8/1/2014,4,2.79999995231628,2.7985999584198,2.78480005264282,90,
8/15/2013,9/1/2014,4,2.76049995422363,2.75780010223389,2.74580001831055,69,
8/15/2013,10/1/2014,4,2.61649990081787,,,0,
8/15/2013,11/1/2014,4,2.58100008964539,,,0,
8/15/2013,12/1/2014,4,2.55800008773804,2.54999995231628,2.54999995231628,1,
8/15/2013,1/1/2015,4,2.55749988555908,,,0,
8/15/2013,2/1/2015,4,2.5689001083374,,,0,
8/15/2013,3/1/2015,4,2.58290004730225,,,0,
8/15/2013,4/1/2015,4,2.71289992332458,,,0,
8/15/2013,5/1/2015,4,2.71539998054504,,,0,
8/15/2013,6/1/2015,4,2.70040011405945,,,0,
8/15/2013,7/1/2015,4,2.68239998817444,,,0,
8/15/2013,8/1/2015,4,2.66339993476868,,,0,
8/15/2013,9/1/2015,4,2.64039993286133,,,0,
8/15/2013,10/1/2015,4,2.52040004730225,,,0,
8/15/2013,11/1/2015,4,2.49040007591248,,,0,
8/15/2013,12/1/2015,4,2.47040009498596,,,0,
8/15/2013,1/1/2016,4,2.47040009498596,,,0,
8/15/2013,2/1/2016,4,2.47239995002747,,,0,
8/15/2013,3/1/2016,4,2.47740006446838,,,0,
8/15/2013,4/1/2016,4,2.57739996910095,,,0,
8/15/2013,5/1/2016,4,2.57739996910095,,,0,
8/15/2013,6/1/2016,4,2.5673999786377,,,0,
8/15/2013,7/1/2016,4,2.55539989471436,,,0,
8/15/2013,8/1/2016,4,2.54239988327026,,,0,
8/16/2013,9/1/2013,1,107.459999084473,108.169998168945,106.559997558594,179896,
8/16/2013,10/1/2013,1,107.290000915527,107.949996948242,106.400001525879,185110,
8/16/2013,11/1/2013,1,106.48999786377,106.879997253418,105.599998474121,64257,
8/16/2013,12/1/2013,1,105.169998168945,105.410003662109,104.220001220703,68691,
8/16/2013,1/1/2014,1,103.720001220703,103.930000305176,102.769996643066,20286,
8/16/2013,2/1/2014,1,102.349998474121,102.51000213623,101.410003662109,6937,
8/16/2013,3/1/2014,1,101.120002746582,101.25,100.230003356934,13408,
8/16/2013,4/1/2014,1,99.9400024414063,99.9700012207031,99.1399993896484,4507,
8/16/2013,5/1/2014,1,98.9100036621094,99,98.3000030517578,3090,
8/16/2013,6/1/2014,1,97.9700012207031,98.0599975585938,97.1100006103516,17707,
8/16/2013,7/1/2014,1,97.0299987792969,97.0400009155273,96.7699966430664,1990,
8/16/2013,8/1/2014,1,96.2099990844727,96.25,95.4100036621094,964,
8/16/2013,9/1/2014,1,95.5500030517578,95.7399978637695,94.8600006103516,2333,
8/16/2013,10/1/2014,1,94.9300003051758,,,495,
8/16/2013,11/1/2014,1,94.3499984741211,,,536,
8/16/2013,12/1/2014,1,93.8000030517578,93.9000015258789,93.0500030517578,21141,
8/16/2013,1/1/2015,1,93.120002746582,93.5199966430664,93.0699996948242,104,
8/16/2013,2/1/2015,1,92.4400024414063,92.25,92.129997253418,62,
8/16/2013,3/1/2015,1,91.7699966430664,,91.6900024414062,671,
8/16/2013,4/1/2015,1,91.1600036621094,,91.1399993896484,133,
8/16/2013,5/1/2015,1,90.6500015258789,90.6100006103516,90.3499984741211,222,
8/16/2013,6/1/2015,1,90.2200012207031,90.3099975585937,89.870002746582,2394,
8/16/2013,7/1/2015,1,89.629997253418,,89.5899963378906,0,
8/16/2013,8/1/2015,1,89.129997253418,,89.1699981689453,50,
8/16/2013,9/1/2015,1,88.6999969482422,89.5,88.4800033569336,61,
8/16/2013,10/1/2015,1,88.3099975585938,88.4899978637695,88.4199981689453,154,
8/16/2013,11/1/2015,1,88.0599975585938,,,550,
8/16/2013,12/1/2015,1,87.8600006103516,88.1500015258789,87.4000015258789,5882,
8/16/2013,1/1/2016,1,87.4400024414063,,,550,
8/16/2013,2/1/2016,1,87.0400009155273,,,0,
8/16/2013,3/1/2016,1,86.6500015258789,,,0,
8/16/2013,4/1/2016,1,86.2699966430664,,,0,
8/16/2013,5/1/2016,1,85.9000015258789,,,0,
8/16/2013,6/1/2016,1,85.5999984741211,,85.7600021362305,12,
8/16/2013,7/1/2016,1,85.2799987792969,,,0,
8/16/2013,8/1/2016,1,85.0500030517578,,,0,
8/16/2013,9/1/2016,1,84.8600006103516,,,0,
8/16/2013,10/1/2016,1,84.7099990844727,,,0,
8/16/2013,11/1/2016,1,84.5999984741211,,,0,
8/16/2013,12/1/2016,1,84.5199966430664,84.8000030517578,84.2399978637695,1273,
8/16/2013,1/1/2017,1,84.3600006103516,,,0,
8/16/2013,2/1/2017,1,84.1999969482422,,,0,
8/16/2013,3/1/2017,1,84.0500030517578,,,0,
8/16/2013,4/1/2017,1,83.9000015258789,,,0,
8/16/2013,5/1/2017,1,83.7600021362305,,,0,
8/16/2013,6/1/2017,1,83.620002746582,,,0,
8/16/2013,7/1/2017,1,83.4300003051758,,,0,
8/16/2013,8/1/2017,1,83.2699966430664,,,0,
8/16/2013,9/1/2017,1,83.1399993896484,,,0,
8/16/2013,10/1/2017,1,83.0299987792969,,,0,
8/16/2013,11/1/2017,1,82.9400024414062,,,0,
8/16/2013,12/1/2017,1,82.870002746582,82.9000015258789,82.7399978637695,319,
8/16/2013,1/1/2018,1,82.7399978637695,,,0,
8/16/2013,2/1/2018,1,82.620002746582,,,0,
8/16/2013,3/1/2018,1,82.5,,,0,
8/16/2013,4/1/2018,1,82.3899993896484,,,0,
8/16/2013,5/1/2018,1,82.2799987792969,,,0,
8/16/2013,6/1/2018,1,82.1800003051758,,,0,
8/16/2013,7/1/2018,1,82.0800018310547,,,0,
8/16/2013,8/1/2018,1,81.9800033569336,,,0,
8/16/2013,9/1/2018,1,81.8899993896484,,,0,
8/16/2013,10/1/2018,1,81.8000030517578,,,0,
8/16/2013,11/1/2018,1,81.7200012207031,,,0,
8/16/2013,12/1/2018,1,81.6399993896484,81.7099990844727,81.5500030517578,29,
8/16/2013,6/1/2019,1,81.1399993896484,,,0,
8/16/2013,12/1/2019,1,80.6399993896484,,,0,
8/16/2013,6/1/2020,1,80.3000030517578,,,0,
8/16/2013,12/1/2020,1,79.9599990844727,,,0,
8/16/2013,6/1/2021,1,79.8399963378906,,,0,
8/16/2013,12/1/2021,1,79.7099990844727,,,0,
8/16/2013,9/1/2013,3,3.08310008049011,3.09200000762939,3.06360006332397,39825,
8/16/2013,10/1/2013,3,3.09039998054504,3.09859991073608,3.07069993019104,20230,
8/16/2013,11/1/2013,3,3.09330010414124,3.10080003738403,3.07389998435974,8549,
8/16/2013,12/1/2013,3,3.09209990501404,3.09879994392395,3.07220005989075,10296,
8/16/2013,1/1/2014,3,3.09080004692078,3.09479999542236,3.07179999351501,4800,
8/16/2013,2/1/2014,3,3.08100008964539,3.0845000743866,3.06489992141724,2043,
8/16/2013,3/1/2014,3,3.06209993362427,3.06430006027222,3.04349994659424,1573,
8/16/2013,4/1/2014,3,3.041100025177,3.0443000793457,3.0378999710083,405,
8/16/2013,5/1/2014,3,3.02230000495911,3.01959991455078,3.01959991455078,301,
8/16/2013,6/1/2014,3,3.00340008735657,3.00530004501343,2.98790001869202,1243,
8/16/2013,7/1/2014,3,2.99320006370544,2.98909997940063,2.97880005836487,97,
8/16/2013,8/1/2014,3,2.98440003395081,2.98099994659424,2.97160005569458,81,
8/16/2013,9/1/2014,3,2.98040008544922,2.97609996795654,2.96700000762939,57,
8/16/2013,10/1/2014,3,2.97490000724792,,,52,
8/16/2013,11/1/2014,3,2.9679000377655,,,72,
8/16/2013,12/1/2014,3,2.96090006828308,2.95639991760254,2.95639991760254,622,
8/16/2013,1/1/2015,3,2.95689988136292,,,14,
8/16/2013,2/1/2015,3,2.94889998435974,,,0,
8/16/2013,3/1/2015,3,2.94090008735657,,,0,
8/16/2013,4/1/2015,3,2.92339992523193,,,0,
8/16/2013,5/1/2015,3,2.90140008926392,,,0,
8/16/2013,6/1/2015,3,2.88039994239807,,,15,
8/16/2013,7/1/2015,3,2.8724000453949,,,10,
8/16/2013,8/1/2015,3,2.86439990997314,,,10,
8/16/2013,9/1/2015,3,2.85640001296997,,,10,
8/16/2013,10/1/2015,3,2.8484001159668,,,10,
8/16/2013,11/1/2015,3,2.84039998054504,,,10,
8/16/2013,12/1/2015,3,2.83089995384216,,,13,
8/16/2013,1/1/2016,3,2.83209991455078,,,0,
8/16/2013,2/1/2016,3,2.82599997520447,,,0,
8/16/2013,3/1/2016,3,2.81649994850159,,,0,
8/16/2013,4/1/2016,3,2.80250000953674,,,0,
8/16/2013,5/1/2016,3,2.79550004005432,,,0,
8/16/2013,6/1/2016,3,2.79250001907349,,,0,
8/16/2013,7/1/2016,3,2.79150009155273,,,0,
8/16/2013,8/1/2016,3,2.78949999809265,,,0,
8/16/2013,9/1/2016,3,2.7885000705719,,,0,
8/16/2013,10/1/2016,3,2.78749990463257,,,0,
8/16/2013,11/1/2016,3,2.78699994087219,,,0,
8/16/2013,12/1/2016,3,2.78550004959106,,,0,
8/16/2013,1/1/2017,3,2.78399991989136,,,0,
8/16/2013,9/1/2013,4,2.96749997138977,3.00110006332397,2.95040011405945,45244,
8/16/2013,10/1/2013,4,2.84640002250671,2.87039995193481,2.82800006866455,34701,
8/16/2013,11/1/2013,4,2.80780005455017,2.82620000839233,2.78810000419617,17666,
8/16/2013,12/1/2013,4,2.77929997444153,2.79710006713867,2.75889992713928,13610,
8/16/2013,1/1/2014,4,2.76419997215271,2.7788999080658,2.74790000915527,6724,
8/16/2013,2/1/2014,4,2.76110005378723,2.77530002593994,2.74279999732971,2570,
8/16/2013,3/1/2014,4,2.77090001106262,2.77900004386902,2.74990010261536,1576,
8/16/2013,4/1/2014,4,2.91429996490479,2.9268000125885,2.89619994163513,652,
8/16/2013,5/1/2014,4,2.90149998664856,2.91059994697571,2.88940000534058,154,
8/16/2013,6/1/2014,4,2.87630009651184,2.88560009002686,2.86319994926453,50,
8/16/2013,7/1/2014,4,2.84170007705688,2.85269999504089,2.82949995994568,92,
8/16/2013,8/1/2014,4,2.80270004272461,2.80730009078979,2.79150009155273,98,
8/16/2013,9/1/2014,4,2.76270008087158,2.76629996299744,2.75300002098083,8,
8/16/2013,10/1/2014,4,2.61770009994507,,,7,
8/16/2013,11/1/2014,4,2.57809996604919,,,7,
8/16/2013,12/1/2014,4,2.55159997940063,,,5,
8/16/2013,1/1/2015,4,2.5485999584198,,,0,
8/16/2013,2/1/2015,4,2.55909991264343,,,0,
8/16/2013,3/1/2015,4,2.57310009002686,,,0,
8/16/2013,4/1/2015,4,2.70309996604919,,,0,
8/16/2013,5/1/2015,4,2.70560002326965,,,0,
8/16/2013,6/1/2015,4,2.69059991836548,,,0,
8/16/2013,7/1/2015,4,2.67260003089905,,,0,
8/16/2013,8/1/2015,4,2.65359997749329,,,0,
8/16/2013,9/1/2015,4,2.63059997558594,,,0,
8/16/2013,10/1/2015,4,2.51060009002686,,,0,
8/16/2013,11/1/2015,4,2.48060011863708,,,0,
8/16/2013,12/1/2015,4,2.46059989929199,,,0,
8/16/2013,1/1/2016,4,2.46059989929199,,,0,
8/16/2013,2/1/2016,4,2.46259999275208,,,0,
8/16/2013,3/1/2016,4,2.46760010719299,,,0,
8/16/2013,4/1/2016,4,2.56760001182556,,,0,
8/16/2013,5/1/2016,4,2.56760001182556,,,0,
8/16/2013,6/1/2016,4,2.5576000213623,,,0,
8/16/2013,7/1/2016,4,2.54559993743896,,,0,
8/16/2013,8/1/2016,4,2.53259992599487,,,0,
8/19/2013,9/1/2013,1,107.099998474121,107.800003051758,106.559997558594,102781,
8/19/2013,10/1/2013,1,106.860000610352,107.599998474121,106.290000915527,221198,
8/19/2013,11/1/2013,1,106.029998779297,106.779998779297,105.610000610352,56927,
8/19/2013,12/1/2013,1,104.730003356934,105.589996337891,104.419998168945,56983,
8/19/2013,1/1/2014,1,103.319999694824,103.919998168945,103.089996337891,16438,
8/19/2013,2/1/2014,1,101.980003356934,102.559997558594,101.76000213623,6329,
8/19/2013,3/1/2014,1,100.769996643066,101.279998779297,100.610000610352,8790,
8/19/2013,4/1/2014,1,99.5999984741211,99.9700012207031,99.5999984741211,3031,
8/19/2013,5/1/2014,1,98.5999984741211,99.1100006103516,98.6100006103516,1407,
8/19/2013,6/1/2014,1,97.6900024414062,98.1999969482422,97.4599990844727,14769,
8/19/2013,7/1/2014,1,96.7799987792969,97.0999984741211,96.8199996948242,699,
8/19/2013,8/1/2014,1,95.9899978637695,96.3499984741211,96.0599975585938,929,
8/19/2013,9/1/2014,1,95.370002746582,96.0299987792969,94.8099975585938,1929,
8/19/2013,10/1/2014,1,94.7699966430664,,,623,
8/19/2013,11/1/2014,1,94.1900024414062,,,141,
8/19/2013,12/1/2014,1,93.6399993896484,94.0199966430664,93.4199981689453,15698,
8/19/2013,1/1/2015,1,92.9700012207031,,,174,
8/19/2013,2/1/2015,1,92.3000030517578,,,116,
8/19/2013,3/1/2015,1,91.629997253418,,,161,
8/19/2013,4/1/2015,1,91.0299987792969,,,0,
8/19/2013,5/1/2015,1,90.5299987792969,,,0,
8/19/2013,6/1/2015,1,90.0999984741211,90.3499984741211,90.0999984741211,1304,
8/19/2013,7/1/2015,1,89.5299987792969,89.7600021362305,89.7600021362305,100,
8/19/2013,8/1/2015,1,89.0500030517578,,,0,
8/19/2013,9/1/2015,1,88.629997253418,,,4,
8/19/2013,10/1/2015,1,88.2600021362305,88.4499969482422,88.4499969482422,22,
8/19/2013,11/1/2015,1,88.0199966430664,,,0,
8/19/2013,12/1/2015,1,87.8300018310547,88.0800018310547,87.6500015258789,4035,
8/19/2013,1/1/2016,1,87.4100036621094,,,0,
8/19/2013,2/1/2016,1,87,,,0,
8/19/2013,3/1/2016,1,86.6100006103516,,,0,
8/19/2013,4/1/2016,1,86.2300033569336,,,0,
8/19/2013,5/1/2016,1,85.8600006103516,,,0,
8/19/2013,6/1/2016,1,85.5599975585938,85.7399978637695,85.7399978637695,7,
8/19/2013,7/1/2016,1,85.2399978637695,,,0,
8/19/2013,8/1/2016,1,85,,,0,
8/19/2013,9/1/2016,1,84.8099975585938,,,0,
8/19/2013,10/1/2016,1,84.6600036621094,,,0,
8/19/2013,11/1/2016,1,84.5500030517578,,,0,
8/19/2013,12/1/2016,1,84.4700012207031,84.7600021362305,84.3499984741211,799,
8/19/2013,1/1/2017,1,84.3000030517578,,,0,
8/19/2013,2/1/2017,1,84.129997253418,,,0,
8/19/2013,3/1/2017,1,83.9700012207031,,,0,
8/19/2013,4/1/2017,1,83.8199996948242,,,0,
8/19/2013,5/1/2017,1,83.6699981689453,,,0,
8/19/2013,6/1/2017,1,83.5299987792969,,,0,
8/19/2013,7/1/2017,1,83.3300018310547,,,0,
8/19/2013,8/1/2017,1,83.1600036621094,,,0,
8/19/2013,9/1/2017,1,83.0199966430664,,,0,
8/19/2013,10/1/2017,1,82.9100036621094,,,0,
8/19/2013,11/1/2017,1,82.8099975585937,,,0,
8/19/2013,12/1/2017,1,82.7399978637695,83.0299987792969,82.6999969482422,170,
8/19/2013,1/1/2018,1,82.5999984741211,,,0,
8/19/2013,2/1/2018,1,82.4700012207031,,,0,
8/19/2013,3/1/2018,1,82.3499984741211,,,0,
8/19/2013,4/1/2018,1,82.2300033569336,,,0,
8/19/2013,5/1/2018,1,82.1100006103516,,,0,
8/19/2013,6/1/2018,1,82,,,0,
8/19/2013,7/1/2018,1,81.8899993896484,,,0,
8/19/2013,8/1/2018,1,81.7900009155273,,,0,
8/19/2013,9/1/2018,1,81.6900024414062,,,0,
8/19/2013,10/1/2018,1,81.5899963378906,,,0,
8/19/2013,11/1/2018,1,81.5,,,0,
8/19/2013,12/1/2018,1,81.4100036621094,81.6900024414062,81.3499984741211,105,
8/19/2013,6/1/2019,1,80.9100036621094,,,0,
8/19/2013,12/1/2019,1,80.4100036621094,,,2,
8/19/2013,6/1/2020,1,80.0699996948242,,,0,
8/19/2013,12/1/2020,1,79.7300033569336,,,0,
8/19/2013,6/1/2021,1,79.5999984741211,,,0,
8/19/2013,12/1/2021,1,79.4599990844727,,,0,
8/19/2013,9/1/2013,3,3.07100009918213,3.10570001602173,3.06500005722046,45388,
8/19/2013,10/1/2013,3,3.07929992675781,3.11120009422302,3.07299995422363,35442,
8/19/2013,11/1/2013,3,3.08159995079041,3.11100006103516,3.07529997825623,11108,
8/19/2013,12/1/2013,3,3.0796000957489,3.10750007629395,3.07299995422363,13247,
8/19/2013,1/1/2014,3,3.07789993286133,3.11269998550415,3.07769989967346,5743,
8/19/2013,2/1/2014,3,3.0676999092102,3.09200000762939,3.06660008430481,2701,
8/19/2013,3/1/2014,3,3.04839992523193,3.07179999351501,3.04739999771118,1155,
8/19/2013,4/1/2014,3,3.02690005302429,3.04889988899231,3.0265998840332,257,
8/19/2013,5/1/2014,3,3.00740003585815,3.02830004692078,3.0074999332428,129,
8/19/2013,6/1/2014,3,2.98769998550415,3.01020002365112,2.98749995231628,1054,
8/19/2013,7/1/2014,3,2.97720003128052,2.99550008773804,2.98130011558533,18,
8/19/2013,8/1/2014,3,2.96830010414124,2.98659992218018,2.96979999542236,50,
8/19/2013,9/1/2014,3,2.96429991722107,2.98099994659424,2.9663999080658,48,
8/19/2013,10/1/2014,3,2.95930004119873,2.98000001907349,2.98000001907349,27,
8/19/2013,11/1/2014,3,2.95260000228882,,,20,
8/19/2013,12/1/2014,3,2.94600009918213,2.96289992332458,2.95099997520447,476,
8/19/2013,1/1/2015,3,2.94199991226196,,,0,
8/19/2013,2/1/2015,3,2.93400001525879,,,0,
8/19/2013,3/1/2015,3,2.92600011825562,,,0,
8/19/2013,4/1/2015,3,2.90849995613098,,,0,
8/19/2013,5/1/2015,3,2.88649988174438,,,0,
8/19/2013,6/1/2015,3,2.86549997329712,,,0,
8/19/2013,7/1/2015,3,2.85750007629395,,,0,
8/19/2013,8/1/2015,3,2.84949994087219,,,0,
8/19/2013,9/1/2015,3,2.84150004386902,,,0,
8/19/2013,10/1/2015,3,2.83349990844727,,,0,
8/19/2013,11/1/2015,3,2.82550001144409,,,0,
8/19/2013,12/1/2015,3,2.81599998474121,,,5,
8/19/2013,1/1/2016,3,2.81719994544983,,,0,
8/19/2013,2/1/2016,3,2.81110000610352,,,0,
8/19/2013,3/1/2016,3,2.80159997940063,,,0,
8/19/2013,4/1/2016,3,2.78760004043579,,,0,
8/19/2013,5/1/2016,3,2.78060007095337,,,0,
8/19/2013,6/1/2016,3,2.77760004997253,,,0,
8/19/2013,7/1/2016,3,2.7765998840332,,,0,
8/19/2013,8/1/2016,3,2.7746000289917,,,0,
8/19/2013,9/1/2016,3,2.77360010147095,,,0,
8/19/2013,10/1/2016,3,2.77259993553162,,,0,
8/19/2013,11/1/2016,3,2.77209997177124,,,0,
8/19/2013,12/1/2016,3,2.77060008049011,,,0,
8/19/2013,1/1/2017,3,2.76909995079041,,,0,
8/19/2013,9/1/2013,4,2.93330001831055,2.99130010604858,2.92370009422302,42932,
8/19/2013,10/1/2013,4,2.81629991531372,2.86759996414185,2.80830001831055,40895,
8/19/2013,11/1/2013,4,2.7788999080658,2.82669997215271,2.77259993553162,15669,
8/19/2013,12/1/2013,4,2.75160002708435,2.79590010643005,2.74449992179871,12413,
8/19/2013,1/1/2014,4,2.73839998245239,2.7797999382019,2.73519992828369,5353,
8/19/2013,2/1/2014,4,2.73639988899231,2.77519989013672,2.73629999160767,2087,
8/19/2013,3/1/2014,4,2.7467999458313,2.78430008888245,2.74699997901916,1262,
8/19/2013,4/1/2014,4,2.89260005950928,2.92709994316101,2.9135000705719,480,
8/19/2013,5/1/2014,4,2.88210010528564,2.9135000705719,2.88240003585815,250,
8/19/2013,6/1/2014,4,2.85809993743896,2.88619995117187,2.85700011253357,160,
8/19/2013,7/1/2014,4,2.82299995422363,2.84619998931885,2.82270002365112,116,
8/19/2013,8/1/2014,4,2.78349995613098,2.80430006980896,2.78480005264282,62,
8/19/2013,9/1/2014,4,2.74300003051758,2.75250005722046,2.74580001831055,27,
8/19/2013,10/1/2014,4,2.59800004959106,,2.61249995231628,0,
8/19/2013,11/1/2014,4,2.55839991569519,,,0,
8/19/2013,12/1/2014,4,2.53189992904663,2.52449989318848,2.51999998092651,5,
8/19/2013,1/1/2015,4,2.5288999080658,,,0,
8/19/2013,2/1/2015,4,2.53940010070801,,,0,
8/19/2013,3/1/2015,4,2.55340003967285,,,0,
8/19/2013,4/1/2015,4,2.68339991569519,,,0,
8/19/2013,5/1/2015,4,2.68589997291565,,,0,
8/19/2013,6/1/2015,4,2.67090010643005,,,0,
8/19/2013,7/1/2015,4,2.65289998054504,,,0,
8/19/2013,8/1/2015,4,2.63389992713928,,,0,
8/19/2013,9/1/2015,4,2.61089992523193,,,0,
8/19/2013,10/1/2015,4,2.49090003967285,,,0,
8/19/2013,11/1/2015,4,2.46090006828308,,,0,
8/19/2013,12/1/2015,4,2.44090008735657,,,0,
8/19/2013,1/1/2016,4,2.44090008735657,,,0,
8/19/2013,2/1/2016,4,2.44289994239807,,,0,
8/19/2013,3/1/2016,4,2.44790005683899,,,0,
8/19/2013,4/1/2016,4,2.54789996147156,,,0,
8/19/2013,5/1/2016,4,2.54789996147156,,,0,
8/19/2013,6/1/2016,4,2.5378999710083,,,0,
8/19/2013,7/1/2016,4,2.52589988708496,,,0,
8/19/2013,8/1/2016,4,2.51290011405945,,,0,
8/20/2013,9/1/2013,1,104.959999084473,107.099998474121,104.5,39850,
8/20/2013,10/1/2013,1,105.110000610352,106.970001220703,104.629997253418,360705,
8/20/2013,11/1/2013,1,104.569999694824,106.139999389648,104.129997253418,98011,
8/20/2013,12/1/2013,1,103.589996337891,104.860000610352,103.220001220703,114215,
8/20/2013,1/1/2014,1,102.330001831055,103.459999084473,102.019996643066,32880,
8/20/2013,2/1/2014,1,101.120002746582,102.120002746582,100.839996337891,12278,
8/20/2013,3/1/2014,1,100.069999694824,100.930000305176,99.7399978637695,21463,
8/20/2013,4/1/2014,1,99.0299987792969,99.8000030517578,98.6500015258789,5654,
8/20/2013,5/1/2014,1,98.1500015258789,97.9199981689453,97.9199981689453,3679,
8/20/2013,6/1/2014,1,97.3499984741211,98.0199966430664,96.7300033569336,28637,
8/20/2013,7/1/2014,1,96.5199966430664,97.120002746582,96.620002746582,2204,
8/20/2013,8/1/2014,1,95.7799987792969,96.2799987792969,96.2399978637695,1283,
8/20/2013,9/1/2014,1,95.1699981689453,95.6999969482422,94.8600006103516,4701,
8/20/2013,10/1/2014,1,94.5899963378906,95.0400009155274,93.8000030517578,1097,
8/20/2013,11/1/2014,1,94.0299987792969,94.370002746582,93.870002746582,924,
8/20/2013,12/1/2014,1,93.5,94,92.75,32999,
8/20/2013,1/1/2015,1,92.8499984741211,93.25,92.7099990844727,627,
8/20/2013,2/1/2015,1,92.2099990844727,92.4300003051758,92,234,
8/20/2013,3/1/2015,1,91.5800018310547,91.8300018310547,91.4000015258789,603,
8/20/2013,4/1/2015,1,91.0100021362305,91.4000015258789,90.8199996948242,419,
8/20/2013,5/1/2015,1,90.5400009155273,,,40,
8/20/2013,6/1/2015,1,90.1399993896484,90.5500030517578,89.5,4913,
8/20/2013,7/1/2015,1,89.5899963378906,89.8199996948242,89.379997253418,236,
8/20/2013,8/1/2015,1,89.1399993896484,89.1999969482422,,270,
8/20/2013,9/1/2015,1,88.75,,,1682,
8/20/2013,10/1/2015,1,88.4000015258789,88.5599975585938,88.1399993896484,287,
8/20/2013,11/1/2015,1,88.1900024414063,,,0,
8/20/2013,12/1/2015,1,88.0199966430664,88.4100036621094,87.1999969482422,9307,
8/20/2013,1/1/2016,1,87.620002746582,,,0,
8/20/2013,2/1/2016,1,87.2300033569336,,,0,
8/20/2013,3/1/2016,1,86.8600006103516,,,0,
8/20/2013,4/1/2016,1,86.5,,,0,
8/20/2013,5/1/2016,1,86.1500015258789,,,0,
8/20/2013,6/1/2016,1,85.870002746582,85.8399963378906,85.8399963378906,306,
8/20/2013,7/1/2016,1,85.5699996948242,,,0,
8/20/2013,8/1/2016,1,85.3399963378906,,,0,
8/20/2013,9/1/2016,1,85.1699981689453,,,0,
8/20/2013,10/1/2016,1,85.0400009155274,,,0,
8/20/2013,11/1/2016,1,84.9400024414063,,,0,
8/20/2013,12/1/2016,1,84.870002746582,85.2300033569336,84.0100021362305,2000,
8/20/2013,1/1/2017,1,84.6999969482422,,,0,
8/20/2013,2/1/2017,1,84.5400009155273,,,0,
8/20/2013,3/1/2017,1,84.379997253418,,,0,
8/20/2013,4/1/2017,1,84.2300033569336,,,0,
8/20/2013,5/1/2017,1,84.0899963378906,,,0,
8/20/2013,6/1/2017,1,83.9499969482422,,,0,
8/20/2013,7/1/2017,1,83.75,,,0,
8/20/2013,8/1/2017,1,83.5800018310547,,,0,
8/20/2013,9/1/2017,1,83.4499969482422,,,0,
8/20/2013,10/1/2017,1,83.3399963378906,,,0,
8/20/2013,11/1/2017,1,83.25,,,0,
8/20/2013,12/1/2017,1,83.1800003051758,83.2799987792969,82.1699981689453,220,
8/20/2013,1/1/2018,1,83.0400009155273,,,0,
8/20/2013,2/1/2018,1,82.9100036621094,,,0,
8/20/2013,3/1/2018,1,82.7799987792969,,,0,
8/20/2013,4/1/2018,1,82.6600036621094,,,0,
8/20/2013,5/1/2018,1,82.5400009155274,,,0,
8/20/2013,6/1/2018,1,82.4300003051758,,,0,
8/20/2013,7/1/2018,1,82.3199996948242,,,0,
8/20/2013,8/1/2018,1,82.2099990844727,,,0,
8/20/2013,9/1/2018,1,82.1100006103516,,,0,
8/20/2013,10/1/2018,1,82.0100021362305,,,0,
8/20/2013,11/1/2018,1,81.9199981689453,,,0,
8/20/2013,12/1/2018,1,81.8300018310547,81.8899993896484,81.25,65,
8/20/2013,6/1/2019,1,81.3300018310547,,,0,
8/20/2013,12/1/2019,1,80.8300018310547,80.5199966430664,80.25,38,
8/20/2013,6/1/2020,1,80.4899978637695,,,0,
8/20/2013,12/1/2020,1,80.1500015258789,80.1900024414062,80,30,
8/20/2013,6/1/2021,1,80.0100021362305,,,0,
8/20/2013,12/1/2021,1,79.870002746582,,,0,
8/20/2013,9/1/2013,3,3.0783998966217,3.09699988365173,3.04229998588562,39181,
8/20/2013,10/1/2013,3,3.08520007133484,3.10380005836487,3.05029988288879,36902,
8/20/2013,11/1/2013,3,3.08660006523132,3.10470008850098,3.05360007286072,13270,
8/20/2013,12/1/2013,3,3.08410000801086,3.10139989852905,3.05220007896423,16165,
8/20/2013,1/1/2014,3,3.08189988136291,3.09879994392395,3.05360007286072,7607,
8/20/2013,2/1/2014,3,3.07130002975464,3.08640003204346,3.0404999256134,2686,
8/20/2013,3/1/2014,3,3.0518000125885,3.06780004501343,3.0346999168396,2022,
8/20/2013,4/1/2014,3,3.02990007400513,3.03839993476868,3.00819993019104,471,
8/20/2013,5/1/2014,3,3.00950002670288,3.01090002059937,2.98860001564026,292,
8/20/2013,6/1/2014,3,2.98909997940063,3.0064001083374,2.97560000419617,2291,
8/20/2013,7/1/2014,3,2.97830009460449,2.98970007896423,2.97029995918274,44,
8/20/2013,8/1/2014,3,2.96909999847412,2.9811999797821,2.95300006866455,57,
8/20/2013,9/1/2014,3,2.96490001678467,2.97630000114441,2.95519995689392,18,
8/20/2013,10/1/2014,3,2.95939993858337,,,6,
8/20/2013,11/1/2014,3,2.95239996910095,,,12,
8/20/2013,12/1/2014,3,2.94580006599426,2.96239995956421,2.93829989433289,678,
8/20/2013,1/1/2015,3,2.94180011749268,,,0,
8/20/2013,2/1/2015,3,2.93379998207092,2.9300000667572,2.9300000667572,0,
8/20/2013,3/1/2015,3,2.92580008506775,2.92300009727478,2.92300009727478,0,
8/20/2013,4/1/2015,3,2.90829992294312,,,0,
8/20/2013,5/1/2015,3,2.8863000869751,,,0,
8/20/2013,6/1/2015,3,2.86529994010925,,,0,
8/20/2013,7/1/2015,3,2.85730004310608,,,0,
8/20/2013,8/1/2015,3,2.84929990768433,,,0,
8/20/2013,9/1/2015,3,2.84130001068115,,,0,
8/20/2013,10/1/2015,3,2.83330011367798,,,0,
8/20/2013,11/1/2015,3,2.82529997825623,,,0,
8/20/2013,12/1/2015,3,2.81579995155334,,,4,
8/20/2013,1/1/2016,3,2.81699991226196,,,0,
8/20/2013,2/1/2016,3,2.81089997291565,,,0,
8/20/2013,3/1/2016,3,2.80139994621277,,,0,
8/20/2013,4/1/2016,3,2.78740000724792,,,0,
8/20/2013,5/1/2016,3,2.7804000377655,,,0,
8/20/2013,6/1/2016,3,2.77740001678467,,,0,
8/20/2013,7/1/2016,3,2.77640008926392,,,0,
8/20/2013,8/1/2016,3,2.77439999580383,,,0,
8/20/2013,9/1/2016,3,2.77340006828308,,,0,
8/20/2013,10/1/2016,3,2.77239990234375,,,0,
8/20/2013,11/1/2016,3,2.77189993858337,,,0,
8/20/2013,12/1/2016,3,2.77040004730225,,,0,
8/20/2013,1/1/2017,3,2.76889991760254,,,0,
8/20/2013,9/1/2013,4,2.92720007896423,2.95810008049011,2.89750003814697,36463,
8/20/2013,10/1/2013,4,2.81839990615845,2.84870004653931,2.78439998626709,36584,
8/20/2013,11/1/2013,4,2.78259992599487,2.81170010566711,2.74909996986389,15109,
8/20/2013,12/1/2013,4,2.75699996948242,2.78579998016357,2.7234001159668,14047,
8/20/2013,1/1/2014,4,2.74489998817444,2.76900005340576,2.71569991111755,8777,
8/20/2013,2/1/2014,4,2.74329996109009,2.76119995117187,2.71440005302429,2337,
8/20/2013,3/1/2014,4,2.75340008735657,2.77220010757446,2.73000001907349,1324,
8/20/2013,4/1/2014,4,2.89739990234375,2.92000007629395,2.87330007553101,378,
8/20/2013,5/1/2014,4,2.88590002059937,2.90179991722107,2.86800003051758,125,
8/20/2013,6/1/2014,4,2.86039996147156,2.87899994850159,2.84240007400513,89,
8/20/2013,7/1/2014,4,2.82489991188049,2.83960008621216,2.80900001525879,48,
8/20/2013,8/1/2014,4,2.7878999710083,2.79900002479553,2.77259993553162,37,
8/20/2013,9/1/2014,4,2.7493999004364,2.7590000629425,2.73460006713867,6,
8/20/2013,10/1/2014,4,2.60439991950989,2.60999989509583,2.60999989509583,58,
8/20/2013,11/1/2014,4,2.56480002403259,,,0,
8/20/2013,12/1/2014,4,2.53830003738403,2.53999996185303,2.52999997138977,17,
8/20/2013,1/1/2015,4,2.5353000164032,,,0,
8/20/2013,2/1/2015,4,2.54579997062683,,,0,
8/20/2013,3/1/2015,4,2.55979990959167,,,0,
8/20/2013,4/1/2015,4,2.68980002403259,,,0,
8/20/2013,5/1/2015,4,2.69230008125305,,,0,
8/20/2013,6/1/2015,4,2.67729997634888,,,0,
8/20/2013,7/1/2015,4,2.65930008888245,,,0,
8/20/2013,8/1/2015,4,2.64030003547668,,,0,
8/20/2013,9/1/2015,4,2.61730003356934,,,0,
8/20/2013,10/1/2015,4,2.49729990959167,,,0,
8/20/2013,11/1/2015,4,2.4672999382019,,,0,
8/20/2013,12/1/2015,4,2.44729995727539,,,0,
8/20/2013,1/1/2016,4,2.44729995727539,,,0,
8/20/2013,2/1/2016,4,2.44930005073547,,,0,
8/20/2013,3/1/2016,4,2.45429992675781,,,0,
8/20/2013,4/1/2016,4,2.55430006980896,,,0,
8/20/2013,5/1/2016,4,2.55430006980896,,,0,
8/20/2013,6/1/2016,4,2.5443000793457,,,0,
8/20/2013,7/1/2016,4,2.53229999542236,,,0,
8/20/2013,8/1/2016,4,2.51929998397827,,,0,
8/21/2013,10/1/2013,1,103.849998474121,105.349998474121,103.5,259135,
8/21/2013,11/1/2013,1,103.370002746582,104.720001220703,103.069999694824,75550,
8/21/2013,12/1/2013,1,102.419998168945,103.830001831055,102.150001525879,87859,
8/21/2013,1/1/2014,1,101.25,102.610000610352,101.01000213623,30121,
8/21/2013,2/1/2014,1,100.129997253418,101.209999084473,99.9800033569336,14791,
8/21/2013,3/1/2014,1,99.1399993896484,100.139999389648,98.9800033569336,18439,
8/21/2013,4/1/2014,1,98.1800003051758,99.0400009155274,97.9499969482422,6143,
8/21/2013,5/1/2014,1,97.379997253418,98.0699996948242,97.1999969482422,3219,
8/21/2013,6/1/2014,1,96.6500015258789,97.4000015258789,96.4100036621094,23943,
8/21/2013,7/1/2014,1,95.879997253418,96.4300003051758,95.9300003051758,1964,
8/21/2013,8/1/2014,1,95.1800003051758,95.6999969482422,95.6399993896484,1097,
8/21/2013,9/1/2014,1,94.5999984741211,94.9700012207031,94.5,3030,
8/21/2013,10/1/2014,1,94.0500030517578,,94.3300018310547,608,
8/21/2013,11/1/2014,1,93.5100021362305,,93.5599975585938,526,
8/21/2013,12/1/2014,1,93,93.5400009155273,92.8600006103516,31710,
8/21/2013,1/1/2015,1,92.379997253418,,92.629997253418,455,
8/21/2013,2/1/2015,1,91.7600021362305,91.8300018310547,91.8000030517578,381,
8/21/2013,3/1/2015,1,91.1500015258789,91.1699981689453,91.0899963378906,539,
8/21/2013,4/1/2015,1,90.5999984741211,,90.9800033569336,291,
8/21/2013,5/1/2015,1,90.1399993896484,90.3000030517578,90.0899963378906,178,
8/21/2013,6/1/2015,1,89.75,90.1600036621094,89.7099990844727,3592,
8/21/2013,7/1/2015,1,89.2099990844727,,89.5299987792969,63,
8/21/2013,8/1/2015,1,88.7699966430664,,89.0999984741211,263,
8/21/2013,9/1/2015,1,88.3899993896484,,,740,
8/21/2013,10/1/2015,1,88.0500030517578,88.4499969482422,88.4499969482422,29,
8/21/2013,11/1/2015,1,87.8499984741211,,,12,
8/21/2013,12/1/2015,1,87.6900024414062,88.1900024414063,87.5800018310547,6494,
8/21/2013,1/1/2016,1,87.3000030517578,,,0,
8/21/2013,2/1/2016,1,86.9199981689453,,,0,
8/21/2013,3/1/2016,1,86.5599975585937,,,0,
8/21/2013,4/1/2016,1,86.2099990844727,,,0,
8/21/2013,5/1/2016,1,85.870002746582,,,0,
8/21/2013,6/1/2016,1,85.5999984741211,85.7300033569336,85.7300033569336,313,
8/21/2013,7/1/2016,1,85.3000030517578,,,0,
8/21/2013,8/1/2016,1,85.0800018310547,,,0,
8/21/2013,9/1/2016,1,84.9100036621094,,,0,
8/21/2013,10/1/2016,1,84.7799987792969,,,0,
8/21/2013,11/1/2016,1,84.6800003051758,,,0,
8/21/2013,12/1/2016,1,84.6100006103516,85.0100021362305,84.4800033569336,657,
8/21/2013,1/1/2017,1,84.4499969482422,,,0,
8/21/2013,2/1/2017,1,84.2900009155273,,,0,
8/21/2013,3/1/2017,1,84.129997253418,,,0,
8/21/2013,4/1/2017,1,83.9899978637695,,,0,
8/21/2013,5/1/2017,1,83.8499984741211,,,0,
8/21/2013,6/1/2017,1,83.7200012207031,,,0,
8/21/2013,7/1/2017,1,83.5199966430664,,,0,
8/21/2013,8/1/2017,1,83.3600006103516,,,0,
8/21/2013,9/1/2017,1,83.2300033569336,,,0,
8/21/2013,10/1/2017,1,83.120002746582,,,0,
8/21/2013,11/1/2017,1,83.0400009155273,,,0,
8/21/2013,12/1/2017,1,82.9800033569336,83.3499984741211,82.9199981689453,80,
8/21/2013,1/1/2018,1,82.8399963378906,,,0,
8/21/2013,2/1/2018,1,82.7099990844727,,,0,
8/21/2013,3/1/2018,1,82.5800018310547,,,0,
8/21/2013,4/1/2018,1,82.4599990844727,,,0,
8/21/2013,5/1/2018,1,82.3399963378906,,,0,
8/21/2013,6/1/2018,1,82.2300033569336,,,0,
8/21/2013,7/1/2018,1,82.120002746582,,,0,
8/21/2013,8/1/2018,1,82.0100021362305,,,0,
8/21/2013,9/1/2018,1,81.9100036621094,,,0,
8/21/2013,10/1/2018,1,81.8099975585938,,,0,
8/21/2013,11/1/2018,1,81.7200012207031,,,0,
8/21/2013,12/1/2018,1,81.629997253418,81.8899993896484,81.5699996948242,13,
8/21/2013,6/1/2019,1,81.129997253418,,,0,
8/21/2013,12/1/2019,1,80.629997253418,81.0999984741211,80.9100036621094,10,
8/21/2013,6/1/2020,1,80.2900009155274,,,0,
8/21/2013,12/1/2020,1,79.9499969482422,80.25,79.5999984741211,30,
8/21/2013,6/1/2021,1,79.8099975585938,,,0,
8/21/2013,12/1/2021,1,79.6699981689453,,,0,
8/21/2013,9/1/2013,3,3.07680010795593,3.08529996871948,3.05909991264343,28499,
8/21/2013,10/1/2013,3,3.08150005340576,3.09080004692078,3.06520009040833,36676,
8/21/2013,11/1/2013,3,3.07990002632141,3.09039998054504,3.06649994850159,11500,
8/21/2013,12/1/2013,3,3.07570004463196,3.08669996261597,3.0650999546051,13006,
8/21/2013,1/1/2014,3,3.0731999874115,3.08319997787476,3.06690001487732,5080,
8/21/2013,2/1/2014,3,3.06319999694824,3.07130002975464,3.05970001220703,2337,
8/21/2013,3/1/2014,3,3.04489994049072,3.05130004882812,3.041100025177,1416,
8/21/2013,4/1/2014,3,3.0239999294281,3.03110003471375,3.01250004768372,477,
8/21/2013,5/1/2014,3,3.00440001487732,3.00859999656677,3.0025999546051,213,
8/21/2013,6/1/2014,3,2.9841001033783,2.99300003051758,2.97930002212524,2414,
8/21/2013,7/1/2014,3,2.97370004653931,,2.9760000705719,88,
8/21/2013,8/1/2014,3,2.96479988098145,,2.9646999835968,99,
8/21/2013,9/1/2014,3,2.96059989929199,,2.96020007133484,61,
8/21/2013,10/1/2014,3,2.95580005645752,,,34,
8/21/2013,11/1/2014,3,2.94950008392334,,,18,
8/21/2013,12/1/2014,3,2.94350004196167,2.94600009918213,2.94120001792908,1139,
8/21/2013,1/1/2015,3,2.93950009346008,,,25,
8/21/2013,2/1/2015,3,2.93149995803833,,,0,
8/21/2013,3/1/2015,3,2.92350006103516,,,0,
8/21/2013,4/1/2015,3,2.90599989891052,,,0,
8/21/2013,5/1/2015,3,2.8840000629425,,,0,
8/21/2013,6/1/2015,3,2.86299991607666,,,0,
8/21/2013,7/1/2015,3,2.85500001907349,,,0,
8/21/2013,8/1/2015,3,2.84699988365173,,,0,
8/21/2013,9/1/2015,3,2.83899998664856,,,0,
8/21/2013,10/1/2015,3,2.83100008964539,,,0,
8/21/2013,11/1/2015,3,2.82299995422363,,,0,
8/21/2013,12/1/2015,3,2.81349992752075,,,5,
8/21/2013,1/1/2016,3,2.81469988822937,,,0,
8/21/2013,2/1/2016,3,2.80859994888306,,,0,
8/21/2013,3/1/2016,3,2.79909992218018,,,0,
8/21/2013,4/1/2016,3,2.78509998321533,,,0,
8/21/2013,5/1/2016,3,2.77810001373291,,,0,
8/21/2013,6/1/2016,3,2.77509999275208,,,0,
8/21/2013,7/1/2016,3,2.77410006523132,,,0,
8/21/2013,8/1/2016,3,2.77209997177124,,,0,
8/21/2013,9/1/2016,3,2.77110004425049,,,0,
8/21/2013,10/1/2016,3,2.77010011672974,,,0,
8/21/2013,11/1/2016,3,2.76959991455078,,,0,
8/21/2013,12/1/2016,3,2.76810002326965,,,0,
8/21/2013,1/1/2017,3,2.76659989356995,,,0,
8/21/2013,9/1/2013,4,2.93770003318787,2.96239995956421,2.91739988327026,34447,
8/21/2013,10/1/2013,4,2.81839990615845,2.8452000617981,2.80599999427795,47149,
8/21/2013,11/1/2013,4,2.77649998664856,2.80279994010925,2.76920008659363,18742,
8/21/2013,12/1/2013,4,2.74860000610352,2.77500009536743,2.74480009078979,14093,
8/21/2013,1/1/2014,4,2.73620009422302,2.76149988174438,2.73510003089905,8286,
8/21/2013,2/1/2014,4,2.73449993133545,2.75359988212585,2.73379993438721,2354,
8/21/2013,3/1/2014,4,2.74440002441406,2.76049995422363,2.74609994888306,1179,
8/21/2013,4/1/2014,4,2.88770008087158,2.90400004386902,2.88499999046326,392,
8/21/2013,5/1/2014,4,2.87520003318787,2.88619995117187,2.88030004501343,167,
8/21/2013,6/1/2014,4,2.84820008277893,2.8617000579834,2.84859991073608,205,
8/21/2013,7/1/2014,4,2.8118999004364,,2.81789994239807,46,
8/21/2013,8/1/2014,4,2.77539992332458,,2.78259992599487,15,
8/21/2013,9/1/2014,4,2.73810005187988,,2.74550008773804,2,
8/21/2013,10/1/2014,4,2.5945999622345,,,50,
8/21/2013,11/1/2014,4,2.55559992790222,,,0,
8/21/2013,12/1/2014,4,2.52959990501404,2.53999996185303,2.53999996185303,57,
8/21/2013,1/1/2015,4,2.5265998840332,,,0,
8/21/2013,2/1/2015,4,2.53710007667541,,,0,
8/21/2013,3/1/2015,4,2.55110001564026,,,0,
8/21/2013,4/1/2015,4,2.6810998916626,,,0,
8/21/2013,5/1/2015,4,2.68359994888306,,,0,
8/21/2013,6/1/2015,4,2.66860008239746,,,0,
8/21/2013,7/1/2015,4,2.65059995651245,,,0,
8/21/2013,8/1/2015,4,2.63159990310669,,,0,
8/21/2013,9/1/2015,4,2.60859990119934,,,0,
8/21/2013,10/1/2015,4,2.48860001564026,,,0,
8/21/2013,11/1/2015,4,2.45860004425049,,,0,
8/21/2013,12/1/2015,4,2.43860006332397,,,0,
8/21/2013,1/1/2016,4,2.43860006332397,,,0,
8/21/2013,2/1/2016,4,2.44059991836548,,,0,
8/21/2013,3/1/2016,4,2.4456000328064,,,0,
8/21/2013,4/1/2016,4,2.54559993743896,,,0,
8/21/2013,5/1/2016,4,2.54559993743896,,,0,
8/21/2013,6/1/2016,4,2.53559994697571,,,0,
8/21/2013,7/1/2016,4,2.52360010147095,,,0,
8/21/2013,8/1/2016,4,2.51060009002686,,,0,
8/22/2013,10/1/2013,1,105.029998779297,105.25,103.529998779297,204692,
8/22/2013,11/1/2013,1,104.330001831055,104.51000213623,103.069999694824,63371,
8/22/2013,12/1/2013,1,103.26000213623,103.440002441406,102.129997253418,72172,
8/22/2013,1/1/2014,1,101.959999084473,102.099998474121,101.029998779297,23332,
8/22/2013,2/1/2014,1,100.709999084473,100.889999389648,99.9400024414063,14465,
8/22/2013,3/1/2014,1,99.620002746582,99.8600006103516,98.9800033569336,14462,
8/22/2013,4/1/2014,1,98.6100006103516,98.629997253418,98.0299987792969,3111,
8/22/2013,5/1/2014,1,97.7799987792969,97.8000030517578,97.5,3166,
8/22/2013,6/1/2014,1,97.0100021362305,97.2099990844727,96.5400009155274,16406,
8/22/2013,7/1/2014,1,96.1999969482422,96.1800003051758,95.5500030517578,1312,
8/22/2013,8/1/2014,1,95.4599990844727,95.4100036621094,95.1600036621094,1421,
8/22/2013,9/1/2014,1,94.8399963378906,,,2279,
8/22/2013,10/1/2014,1,94.2600021362305,,,883,
8/22/2013,11/1/2014,1,93.6900024414063,,,1098,
8/22/2013,12/1/2014,1,93.1500015258789,93.5,92.8000030517578,23462,
8/22/2013,1/1/2015,1,92.5,,,440,
8/22/2013,2/1/2015,1,91.8499984741211,91.8499984741211,91.8000030517578,607,
8/22/2013,3/1/2015,1,91.2099990844727,91.0999984741211,91,652,
8/22/2013,4/1/2015,1,90.629997253418,90.620002746582,90.5899963378906,429,
8/22/2013,5/1/2015,1,90.1500015258789,,,250,
8/22/2013,6/1/2015,1,89.75,90.0999984741211,89.620002746582,3094,
8/22/2013,7/1/2015,1,89.1999969482422,89.1500015258789,89.120002746582,294,
8/22/2013,8/1/2015,1,88.75,88.75,88.6800003051758,292,
8/22/2013,9/1/2015,1,88.3600006103516,88.5,88.25,32,
8/22/2013,10/1/2015,1,88.0199966430664,,88,0,
8/22/2013,11/1/2015,1,87.8099975585937,,,0,
8/22/2013,12/1/2015,1,87.6399993896484,88.0400009155273,87.4499969482422,5322,
8/22/2013,1/1/2016,1,87.2399978637695,,,0,
8/22/2013,2/1/2016,1,86.8600006103516,,,0,
8/22/2013,3/1/2016,1,86.4899978637695,,,0,
8/22/2013,4/1/2016,1,86.129997253418,,,0,
8/22/2013,5/1/2016,1,85.7799987792969,,,0,
8/22/2013,6/1/2016,1,85.5100021362305,,,24,
8/22/2013,7/1/2016,1,85.1999969482422,,,0,
8/22/2013,8/1/2016,1,84.9700012207031,,,0,
8/22/2013,9/1/2016,1,84.8000030517578,,,0,
8/22/2013,10/1/2016,1,84.6600036621094,,,0,
8/22/2013,11/1/2016,1,84.5500030517578,,,0,
8/22/2013,12/1/2016,1,84.4700012207031,84.8199996948242,84.370002746582,516,
8/22/2013,1/1/2017,1,84.3000030517578,,,0,
8/22/2013,2/1/2017,1,84.1399993896484,,,0,
8/22/2013,3/1/2017,1,83.9800033569336,,,0,
8/22/2013,4/1/2017,1,83.8399963378906,,,0,
8/22/2013,5/1/2017,1,83.6999969482422,,,0,
8/22/2013,6/1/2017,1,83.5699996948242,,,0,
8/22/2013,7/1/2017,1,83.370002746582,,,0,
8/22/2013,8/1/2017,1,83.2099990844727,,,0,
8/22/2013,9/1/2017,1,83.0800018310547,,,0,
8/22/2013,10/1/2017,1,82.9700012207031,,,0,
8/22/2013,11/1/2017,1,82.8899993896484,,,0,
8/22/2013,12/1/2017,1,82.8300018310547,83.129997253418,82.6999969482422,128,
8/22/2013,1/1/2018,1,82.6900024414062,,,0,
8/22/2013,2/1/2018,1,82.5599975585937,,,0,
8/22/2013,3/1/2018,1,82.4300003051758,,,0,
8/22/2013,4/1/2018,1,82.3099975585938,,,0,
8/22/2013,5/1/2018,1,82.1900024414063,,,0,
8/22/2013,6/1/2018,1,82.0800018310547,,,0,
8/22/2013,7/1/2018,1,81.9700012207031,,,0,
8/22/2013,8/1/2018,1,81.8600006103516,,,0,
8/22/2013,9/1/2018,1,81.7600021362305,,,0,
8/22/2013,10/1/2018,1,81.6600036621094,,,0,
8/22/2013,11/1/2018,1,81.5699996948242,,,0,
8/22/2013,12/1/2018,1,81.4800033569336,81.7600021362305,81.4800033569336,0,
8/22/2013,6/1/2019,1,80.9800033569336,,,0,
8/22/2013,12/1/2019,1,80.4800033569336,,,0,
8/22/2013,6/1/2020,1,80.1399993896484,,,0,
8/22/2013,12/1/2020,1,79.8000030517578,,,0,
8/22/2013,6/1/2021,1,79.6600036621094,,,0,
8/22/2013,12/1/2021,1,79.5199966430664,,,0,
8/22/2013,9/1/2013,3,3.06990003585815,3.09089994430542,3.06100010871887,28618,
8/22/2013,10/1/2013,3,3.07369995117187,3.09640002250671,3.06439995765686,39518,
8/22/2013,11/1/2013,3,3.07290005683899,3.09240007400513,3.06419992446899,9757,
8/22/2013,12/1/2013,3,3.0699999332428,3.08800005912781,3.06100010871887,14829,
8/22/2013,1/1/2014,3,3.06879997253418,3.08319997787476,3.05839991569519,7912,
8/22/2013,2/1/2014,3,3.05999994277954,3.06940007209778,3.04999995231628,3834,
8/22/2013,3/1/2014,3,3.042799949646,3.05189990997314,3.03299999237061,2712,
8/22/2013,4/1/2014,3,3.02309989929199,3.0320999622345,3.01950001716614,941,
8/22/2013,5/1/2014,3,3.00449991226196,3.01290011405945,3.00289988517761,650,
8/22/2013,6/1/2014,3,2.98469996452332,2.99300003051758,2.97550010681152,2051,
8/22/2013,7/1/2014,3,2.97440004348755,2.97550010681152,2.97270011901855,301,
8/22/2013,8/1/2014,3,2.96569991111755,2.96499991416931,2.96289992332458,117,
8/22/2013,9/1/2014,3,2.9614999294281,2.95440006256104,2.95440006256104,110,
8/22/2013,10/1/2014,3,2.95679998397827,,,53,
8/22/2013,11/1/2014,3,2.9507999420166,,,139,
8/22/2013,12/1/2014,3,2.94479990005493,2.94810009002686,2.9465000629425,887,
8/22/2013,1/1/2015,3,2.94079995155334,,,3,
8/22/2013,2/1/2015,3,2.93280005455017,,,0,
8/22/2013,3/1/2015,3,2.92479991912842,,,0,
8/22/2013,4/1/2015,3,2.90729999542236,,,0,
8/22/2013,5/1/2015,3,2.88529992103577,,,0,
8/22/2013,6/1/2015,3,2.8643000125885,,,0,
8/22/2013,7/1/2015,3,2.8568000793457,,,0,
8/22/2013,8/1/2015,3,2.84929990768433,,,0,
8/22/2013,9/1/2015,3,2.84179997444153,,,0,
8/22/2013,10/1/2015,3,2.83380007743835,,,0,
8/22/2013,11/1/2015,3,2.8257999420166,,,0,
8/22/2013,12/1/2015,3,2.81629991531372,,,0,
8/22/2013,1/1/2016,3,2.81750011444092,,,0,
8/22/2013,2/1/2016,3,2.81139993667603,,,0,
8/22/2013,3/1/2016,3,2.80189990997314,,,0,
8/22/2013,4/1/2016,3,2.7878999710083,,,0,
8/22/2013,5/1/2016,3,2.78090000152588,,,0,
8/22/2013,6/1/2016,3,2.77789998054504,,,0,
8/22/2013,7/1/2016,3,2.77690005302429,,,0,
8/22/2013,8/1/2016,3,2.77489995956421,,,0,
8/22/2013,9/1/2016,3,2.77390003204346,,,0,
8/22/2013,10/1/2016,3,2.7729001045227,,,0,
8/22/2013,11/1/2016,3,2.77239990234375,,,0,
8/22/2013,12/1/2016,3,2.77090001106262,,,0,
8/22/2013,1/1/2017,3,2.76939988136291,,,0,
8/22/2013,9/1/2013,4,2.96479988098145,2.97329998016357,2.93779993057251,28860,
8/22/2013,10/1/2013,4,2.83839988708496,2.84489989280701,2.81620001792908,34930,
8/22/2013,11/1/2013,4,2.79299998283386,2.79780006408691,2.77489995956421,11749,
8/22/2013,12/1/2013,4,2.7632999420166,2.76810002326965,2.74609994888306,9658,
8/22/2013,1/1/2014,4,2.75,2.75219988822937,2.7335000038147,5786,
8/22/2013,2/1/2014,4,2.74799990653992,2.75149989128113,2.73130011558533,2800,
8/22/2013,3/1/2014,4,2.7574999332428,2.75880002975464,2.74060010910034,1085,
8/22/2013,4/1/2014,4,2.90109992027283,2.90050005912781,2.88669991493225,158,
8/22/2013,5/1/2014,4,2.88870000839233,2.88579988479614,2.88150000572205,97,
8/22/2013,6/1/2014,4,2.86069989204407,2.85770010948181,2.85339999198914,111,
8/22/2013,7/1/2014,4,2.82439994812012,2.81870007514954,,0,
8/22/2013,8/1/2014,4,2.7878999710083,2.78150010108948,,0,
8/22/2013,9/1/2014,4,2.7506000995636,2.74300003051758,,0,
8/22/2013,10/1/2014,4,2.60610008239746,,,0,
8/22/2013,11/1/2014,4,2.56559991836548,,,0,
8/22/2013,12/1/2014,4,2.53810000419617,,,1,
8/22/2013,1/1/2015,4,2.53460001945496,,,0,
8/22/2013,2/1/2015,4,2.54509997367859,,,0,
8/22/2013,3/1/2015,4,2.55909991264343,,,0,
8/22/2013,4/1/2015,4,2.68910002708435,,,0,
8/22/2013,5/1/2015,4,2.69160008430481,,,0,
8/22/2013,6/1/2015,4,2.67659997940063,,,0,
8/22/2013,7/1/2015,4,2.6586000919342,,,0,
8/22/2013,8/1/2015,4,2.63960003852844,,,0,
8/22/2013,9/1/2015,4,2.61660003662109,,,0,
8/22/2013,10/1/2015,4,2.49659991264343,,,0,
8/22/2013,11/1/2015,4,2.46659994125366,,,0,
8/22/2013,12/1/2015,4,2.44659996032715,,,0,
8/22/2013,1/1/2016,4,2.44659996032715,,,0,
8/22/2013,2/1/2016,4,2.44860005378723,,,0,
8/22/2013,3/1/2016,4,2.45359992980957,,,0,
8/22/2013,4/1/2016,4,2.55360007286072,,,0,
8/22/2013,5/1/2016,4,2.55360007286072,,,0,
8/22/2013,6/1/2016,4,2.54360008239746,,,0,
8/22/2013,7/1/2016,4,2.53159999847412,,,0,
8/22/2013,8/1/2016,4,2.51859998703003,,,0,
8/23/2013,10/1/2013,1,106.419998168945,106.940002441406,104.300003051758,259546,
8/23/2013,11/1/2013,1,105.720001220703,106.080001831055,103.680000305176,78492,
8/23/2013,12/1/2013,1,104.529998779297,104.819999694824,102.680000305176,74169,
8/23/2013,1/1/2014,1,103.110000610352,103.319999694824,101.419998168945,17845,
8/23/2013,2/1/2014,1,101.720001220703,101.900001525879,100.190002441406,8714,
8/23/2013,3/1/2014,1,100.48999786377,100.589996337891,99.1600036621094,10551,
8/23/2013,4/1/2014,1,99.3600006103516,99.4199981689453,98.2600021362305,2814,
8/23/2013,5/1/2014,1,98.4300003051758,98.4100036621094,97.4400024414063,2396,
8/23/2013,6/1/2014,1,97.5800018310547,97.7799987792969,96.5500030517578,21581,
8/23/2013,7/1/2014,1,96.7099990844727,96.7399978637695,95.7399978637695,1518,
8/23/2013,8/1/2014,1,95.9199981689453,95.9700012207031,95.7699966430664,1514,
8/23/2013,9/1/2014,1,95.25,95.1900024414062,94.8099975585938,3513,
8/23/2013,10/1/2014,1,94.629997253418,94.8199996948242,94.2200012207031,824,
8/23/2013,11/1/2014,1,94.0199966430664,94,93.5999984741211,1217,
8/23/2013,12/1/2014,1,93.4400024414063,93.6999969482422,92.6699981689453,26623,
8/23/2013,1/1/2015,1,92.7600021362305,,92.4700012207031,410,
8/23/2013,2/1/2015,1,92.0899963378906,91.9100036621094,91.6399993896484,618,
8/23/2013,3/1/2015,1,91.4199981689453,,,1669,
8/23/2013,4/1/2015,1,90.8099975585938,,,565,
8/23/2013,5/1/2015,1,90.3000030517578,90.4499969482422,90.379997253418,591,
8/23/2013,6/1/2015,1,89.870002746582,90.0999984741211,89.629997253418,2496,
8/23/2013,7/1/2015,1,89.3099975585938,89.2200012207031,,0,
8/23/2013,8/1/2015,1,88.8499984741211,,,0,
8/23/2013,9/1/2015,1,88.4599990844727,,,190,
8/23/2013,10/1/2015,1,88.0999984741211,88.3499984741211,88.2799987792969,138,
8/23/2013,11/1/2015,1,87.870002746582,,,4,
8/23/2013,12/1/2015,1,87.6900024414062,88.0400009155273,87.3000030517578,4211,
8/23/2013,1/1/2016,1,87.2799987792969,,,0,
8/23/2013,2/1/2016,1,86.8899993896484,,,0,
8/23/2013,3/1/2016,1,86.5100021362305,,,0,
8/23/2013,4/1/2016,1,86.1399993896484,,,0,
8/23/2013,5/1/2016,1,85.7799987792969,,,0,
8/23/2013,6/1/2016,1,85.4899978637695,,,11,
8/23/2013,7/1/2016,1,85.1699981689453,,,0,
8/23/2013,8/1/2016,1,84.9300003051758,,,0,
8/23/2013,9/1/2016,1,84.7399978637695,,,0,
8/23/2013,10/1/2016,1,84.5899963378906,,,0,
8/23/2013,11/1/2016,1,84.4700012207031,,,0,
8/23/2013,12/1/2016,1,84.379997253418,84.7200012207031,84.1999969482422,661,
8/23/2013,1/1/2017,1,84.1999969482422,,,0,
8/23/2013,2/1/2017,1,84.0299987792969,,,0,
8/23/2013,3/1/2017,1,83.870002746582,,,0,
8/23/2013,4/1/2017,1,83.7200012207031,,,0,
8/23/2013,5/1/2017,1,83.5800018310547,,,0,
8/23/2013,6/1/2017,1,83.4400024414063,,,0,
8/23/2013,7/1/2017,1,83.2300033569336,,,0,
8/23/2013,8/1/2017,1,83.0599975585938,,,0,
8/23/2013,9/1/2017,1,82.9199981689453,,,0,
8/23/2013,10/1/2017,1,82.8099975585937,,,0,
8/23/2013,11/1/2017,1,82.7200012207031,,,0,
8/23/2013,12/1/2017,1,82.6600036621094,83,82.5999984741211,97,
8/23/2013,1/1/2018,1,82.5199966430664,,,0,
8/23/2013,2/1/2018,1,82.3899993896484,,,0,
8/23/2013,3/1/2018,1,82.2600021362305,,,0,
8/23/2013,4/1/2018,1,82.1399993896484,,,0,
8/23/2013,5/1/2018,1,82.0199966430664,,,0,
8/23/2013,6/1/2018,1,81.9100036621094,,,0,
8/23/2013,7/1/2018,1,81.8000030517578,,,0,
8/23/2013,8/1/2018,1,81.6900024414062,,,0,
8/23/2013,9/1/2018,1,81.5899963378906,,,0,
8/23/2013,10/1/2018,1,81.4899978637695,,,0,
8/23/2013,11/1/2018,1,81.4000015258789,,,0,
8/23/2013,12/1/2018,1,81.3099975585937,81.6600036621094,81.1999969482422,16,
8/23/2013,6/1/2019,1,80.8099975585938,,,0,
8/23/2013,12/1/2019,1,80.3099975585937,,,0,
8/23/2013,6/1/2020,1,79.9700012207031,,,0,
8/23/2013,12/1/2020,1,79.629997253418,,,0,
8/23/2013,6/1/2021,1,79.4899978637695,,,0,
8/23/2013,12/1/2021,1,79.3499984741211,,,0,
8/23/2013,9/1/2013,3,3.09500002861023,3.1136999130249,3.0650999546051,28722,
8/23/2013,10/1/2013,3,3.09899997711182,3.1159999370575,3.06870007514954,48192,
8/23/2013,11/1/2013,3,3.09649991989136,3.11240005493164,3.06809997558594,12261,
8/23/2013,12/1/2013,3,3.0913999080658,3.1068000793457,3.06500005722046,13457,
8/23/2013,1/1/2014,3,3.08809995651245,3.10310006141663,3.06360006332397,6169,
8/23/2013,2/1/2014,3,3.07769989967346,3.09120011329651,3.05900001525879,2712,
8/23/2013,3/1/2014,3,3.05940008163452,3.07360005378723,3.04360008239746,1706,
8/23/2013,4/1/2014,3,3.03859996795654,3.04909992218018,3.02379989624023,829,
8/23/2013,5/1/2014,3,3.0188000202179,3.02800011634827,3.00440001487732,1017,
8/23/2013,6/1/2014,3,2.99850010871887,3.01020002365112,2.98309993743896,1996,
8/23/2013,7/1/2014,3,2.98749995231628,2.99040007591248,2.97320008277893,266,
8/23/2013,8/1/2014,3,2.97839999198914,2.98539996147156,2.96429991722107,28,
8/23/2013,9/1/2014,3,2.97370004653931,2.98359990119934,2.96679997444153,101,
8/23/2013,10/1/2014,3,2.96860003471375,2.97499990463257,2.95749998092651,145,
8/23/2013,11/1/2014,3,2.96230006217957,2.97000002861023,2.9507999420166,154,
8/23/2013,12/1/2014,3,2.95600008964539,2.96490001678467,2.94169998168945,1084,
8/23/2013,1/1/2015,3,2.95199990272522,,,1,
8/23/2013,2/1/2015,3,2.94400000572205,,,0,
8/23/2013,3/1/2015,3,2.93600010871887,,,0,
8/23/2013,4/1/2015,3,2.91849994659424,,,0,
8/23/2013,5/1/2015,3,2.89650011062622,,,0,
8/23/2013,6/1/2015,3,2.87549996376038,,,0,
8/23/2013,7/1/2015,3,2.86800003051758,,,0,
8/23/2013,8/1/2015,3,2.86050009727478,,,0,
8/23/2013,9/1/2015,3,2.8529999256134,,,0,
8/23/2013,10/1/2015,3,2.84500002861023,,,0,
8/23/2013,11/1/2015,3,2.83699989318848,,,0,
8/23/2013,12/1/2015,3,2.82750010490417,,,6,
8/23/2013,1/1/2016,3,2.82870006561279,,,0,
8/23/2013,2/1/2016,3,2.8225998878479,,,0,
8/23/2013,3/1/2016,3,2.8131000995636,,,0,
8/23/2013,4/1/2016,3,2.79909992218018,,,0,
8/23/2013,5/1/2016,3,2.79209995269775,,,0,
8/23/2013,6/1/2016,3,2.78909993171692,,,0,
8/23/2013,7/1/2016,3,2.78810000419617,,,0,
8/23/2013,8/1/2016,3,2.78609991073608,,,0,
8/23/2013,9/1/2016,3,2.78509998321533,,,0,
8/23/2013,10/1/2016,3,2.78410005569458,,,0,
8/23/2013,11/1/2016,3,2.7836000919342,,,0,
8/23/2013,12/1/2016,3,2.7820999622345,,,0,
8/23/2013,1/1/2017,3,2.78060007095337,,,0,
8/23/2013,9/1/2013,4,3.00720000267029,3.02029991149902,2.96799993515015,39175,
8/23/2013,10/1/2013,4,2.87069988250732,2.88619995117187,2.8390998840332,53584,
8/23/2013,11/1/2013,4,2.82290005683899,2.83619999885559,2.7936999797821,24609,
8/23/2013,12/1/2013,4,2.79139995574951,2.80310010910034,2.76189994812012,16867,
8/23/2013,1/1/2014,4,2.77710008621216,2.78769993782043,2.74830007553101,10249,
8/23/2013,2/1/2014,4,2.77439999580383,2.77839994430542,2.74629998207092,4295,
8/23/2013,3/1/2014,4,2.78369998931885,2.79209995269775,2.75469994544983,2195,
8/23/2013,4/1/2014,4,2.92759990692139,2.92930006980896,2.90019989013672,621,
8/23/2013,5/1/2014,4,2.9154999256134,2.9193000793457,2.88849997520447,275,
8/23/2013,6/1/2014,4,2.88730001449585,2.89019989967346,2.87199997901917,154,
8/23/2013,7/1/2014,4,2.85030007362366,2.85500001907349,2.84050011634827,28,
8/23/2013,8/1/2014,4,2.81329989433289,2.82080006599426,2.80250000953674,16,
8/23/2013,9/1/2014,4,2.77530002593994,2.79010009765625,2.76600003242493,15,
8/23/2013,10/1/2014,4,2.63030004501343,2.63199996948242,2.61999988555908,13,
8/23/2013,11/1/2014,4,2.58929991722107,2.58360004425049,2.57500004768372,16,
8/23/2013,12/1/2014,4,2.56130003929138,2.5618999004364,2.5460000038147,88,
8/23/2013,1/1/2015,4,2.55780005455017,,,1,
8/23/2013,2/1/2015,4,2.5683000087738,,,0,
8/23/2013,3/1/2015,4,2.58229994773865,,,0,
8/23/2013,4/1/2015,4,2.71230006217957,,,0,
8/23/2013,5/1/2015,4,2.71479988098145,,,0,
8/23/2013,6/1/2015,4,2.69980001449585,,,0,
8/23/2013,7/1/2015,4,2.68179988861084,,,0,
8/23/2013,8/1/2015,4,2.66280007362366,,,0,
8/23/2013,9/1/2015,4,2.63980007171631,,,0,
8/23/2013,10/1/2015,4,2.51979994773865,,,0,
8/23/2013,11/1/2015,4,2.48979997634888,,,0,
8/23/2013,12/1/2015,4,2.46979999542236,,,0,
8/23/2013,1/1/2016,4,2.46979999542236,,,0,
8/23/2013,2/1/2016,4,2.47180008888245,,,0,
8/23/2013,3/1/2016,4,2.47679996490479,,,0,
8/23/2013,4/1/2016,4,2.57680010795593,,,0,
8/23/2013,5/1/2016,4,2.57680010795593,,,0,
8/23/2013,6/1/2016,4,2.56680011749268,,,0,
8/23/2013,7/1/2016,4,2.55480003356934,,,0,
8/23/2013,8/1/2016,4,2.54180002212524,,,0,
8/26/2013,10/1/2013,1,105.919998168945,107.370002746582,105.559997558594,165995,
8/26/2013,11/1/2013,1,105.349998474121,106.580001831055,105.01000213623,39515,
8/26/2013,12/1/2013,1,104.160003662109,105.319999694824,103.870002746582,36589,
8/26/2013,1/1/2014,1,102.779998779297,103.569999694824,102.569999694824,10968,
8/26/2013,2/1/2014,1,101.449996948242,102.309997558594,101.300003051758,5816,
8/26/2013,3/1/2014,1,100.25,100.98999786377,100.089996337891,6882,
8/26/2013,4/1/2014,1,99.129997253418,99.8000030517578,99,1451,
8/26/2013,5/1/2014,1,98.2099990844727,98.4199981689453,98.1900024414063,1126,
8/26/2013,6/1/2014,1,97.3600006103516,97.9899978637695,97.1699981689453,9067,
8/26/2013,7/1/2014,1,96.4899978637695,96.7600021362305,96.5299987792969,808,
8/26/2013,8/1/2014,1,95.7099990844727,95.7600021362305,95.7399978637695,1055,
8/26/2013,9/1/2014,1,95.0500030517578,95.1800003051758,95.0999984741211,1770,
8/26/2013,10/1/2014,1,94.4199981689453,,,270,
8/26/2013,11/1/2014,1,93.8199996948242,,,301,
8/26/2013,12/1/2014,1,93.2399978637695,93.8000030517578,93.0599975585938,10450,
8/26/2013,1/1/2015,1,92.5599975585937,,,133,
8/26/2013,2/1/2015,1,91.9000015258789,,,226,
8/26/2013,3/1/2015,1,91.2399978637695,,,341,
8/26/2013,4/1/2015,1,90.6399993896484,90.620002746582,90.620002746582,93,
8/26/2013,5/1/2015,1,90.1399993896484,,,93,
8/26/2013,6/1/2015,1,89.7200012207031,90,89.7399978637695,867,
8/26/2013,7/1/2015,1,89.1699981689453,,,0,
8/26/2013,8/1/2015,1,88.7200012207031,,,0,
8/26/2013,9/1/2015,1,88.3300018310547,,,0,
8/26/2013,10/1/2015,1,87.9800033569336,,,0,
8/26/2013,11/1/2015,1,87.75,,,0,
8/26/2013,12/1/2015,1,87.5699996948242,88.1600036621094,87.4100036621094,2850,
8/26/2013,1/1/2016,1,87.1699981689453,,,0,
8/26/2013,2/1/2016,1,86.7799987792969,,,0,
8/26/2013,3/1/2016,1,86.4000015258789,,,0,
8/26/2013,4/1/2016,1,86.0400009155273,,,0,
8/26/2013,5/1/2016,1,85.6900024414063,,,0,
8/26/2013,6/1/2016,1,85.4000015258789,,,237,
8/26/2013,7/1/2016,1,85.0800018310547,,,0,
8/26/2013,8/1/2016,1,84.8399963378906,,,0,
8/26/2013,9/1/2016,1,84.6600036621094,,,0,
8/26/2013,10/1/2016,1,84.5100021362305,,,0,
8/26/2013,11/1/2016,1,84.3899993896484,,,0,
8/26/2013,12/1/2016,1,84.3099975585938,84.4499969482422,84.2099990844727,413,
8/26/2013,1/1/2017,1,84.129997253418,,,0,
8/26/2013,2/1/2017,1,83.9599990844727,,,0,
8/26/2013,3/1/2017,1,83.8000030517578,,,0,
8/26/2013,4/1/2017,1,83.6500015258789,,,0,
8/26/2013,5/1/2017,1,83.5100021362305,,,0,
8/26/2013,6/1/2017,1,83.379997253418,,,0,
8/26/2013,7/1/2017,1,83.1800003051758,,,0,
8/26/2013,8/1/2017,1,83.0100021362305,,,0,
8/26/2013,9/1/2017,1,82.870002746582,,,0,
8/26/2013,10/1/2017,1,82.7600021362305,,,0,
8/26/2013,11/1/2017,1,82.6699981689453,,,0,
8/26/2013,12/1/2017,1,82.6100006103516,82.75,82.4899978637695,61,
8/26/2013,1/1/2018,1,82.4800033569336,,,0,
8/26/2013,2/1/2018,1,82.3499984741211,,,0,
8/26/2013,3/1/2018,1,82.2300033569336,,,0,
8/26/2013,4/1/2018,1,82.1100006103516,,,0,
8/26/2013,5/1/2018,1,82,,,0,
8/26/2013,6/1/2018,1,81.8899993896484,,,0,
8/26/2013,7/1/2018,1,81.7799987792969,,,0,
8/26/2013,8/1/2018,1,81.6800003051758,,,0,
8/26/2013,9/1/2018,1,81.5800018310547,,,0,
8/26/2013,10/1/2018,1,81.4800033569336,,,0,
8/26/2013,11/1/2018,1,81.3899993896484,,,0,
8/26/2013,12/1/2018,1,81.3099975585937,81.370002746582,81.3000030517578,8,
8/26/2013,6/1/2019,1,80.8099975585938,,,0,
8/26/2013,12/1/2019,1,80.3099975585937,,,0,
8/26/2013,6/1/2020,1,79.9700012207031,,,0,
8/26/2013,12/1/2020,1,79.629997253418,,,0,
8/26/2013,6/1/2021,1,79.4899978637695,,,0,
8/26/2013,12/1/2021,1,79.3499984741211,,,0,
8/26/2013,9/1/2013,3,3.0789999961853,3.10999989509583,3.07229995727539,22078,
8/26/2013,10/1/2013,3,3.08349990844727,3.11409997940063,3.07610011100769,37998,
8/26/2013,11/1/2013,3,3.08179998397827,3.10590004920959,3.07430005073547,9543,
8/26/2013,12/1/2013,3,3.07800006866455,3.10019993782043,3.0699999332428,9121,
8/26/2013,1/1/2014,3,3.07599997520447,3.09660005569458,3.0673999786377,4371,
8/26/2013,2/1/2014,3,3.06620001792908,3.08290004730225,3.05749988555908,2033,
8/26/2013,3/1/2014,3,3.04819989204407,3.06220006942749,3.03929996490479,1271,
8/26/2013,4/1/2014,3,3.02810001373291,3.041100025177,3.02769994735718,222,
8/26/2013,5/1/2014,3,3.00889992713928,3.02090001106262,3.01410007476807,152,
8/26/2013,6/1/2014,3,2.98950004577637,2.99880003929138,2.98060011863708,401,
8/26/2013,7/1/2014,3,2.97900009155273,2.98499989509583,2.98210000991821,25,
8/26/2013,8/1/2014,3,2.97009992599487,,2.97040009498596,11,
8/26/2013,9/1/2014,3,2.96539998054504,,2.96659994125366,4,
8/26/2013,10/1/2014,3,2.96059989929199,,,1,
8/26/2013,11/1/2014,3,2.9546000957489,,,0,
8/26/2013,12/1/2014,3,2.94860005378723,,,165,
8/26/2013,1/1/2015,3,2.94460010528564,,,0,
8/26/2013,2/1/2015,3,2.93659996986389,,,0,
8/26/2013,3/1/2015,3,2.92860007286072,,,0,
8/26/2013,4/1/2015,3,2.91109991073608,,,0,
8/26/2013,5/1/2015,3,2.88910007476807,,,0,
8/26/2013,6/1/2015,3,2.86809992790222,,,0,
8/26/2013,7/1/2015,3,2.86059999465942,,,0,
8/26/2013,8/1/2015,3,2.85310006141663,,,0,
8/26/2013,9/1/2015,3,2.84559988975525,,,0,
8/26/2013,10/1/2015,3,2.83759999275208,,,0,
8/26/2013,11/1/2015,3,2.8296000957489,,,0,
8/26/2013,12/1/2015,3,2.82010006904602,,,0,
8/26/2013,1/1/2016,3,2.82130002975464,,,0,
8/26/2013,2/1/2016,3,2.81520009040833,,,0,
8/26/2013,3/1/2016,3,2.80570006370544,,,0,
8/26/2013,4/1/2016,3,2.79169988632202,,,0,
8/26/2013,5/1/2016,3,2.7846999168396,,,0,
8/26/2013,6/1/2016,3,2.78169989585876,,,0,
8/26/2013,7/1/2016,3,2.78069996833801,,,0,
8/26/2013,8/1/2016,3,2.77870011329651,,,0,
8/26/2013,9/1/2016,3,2.77769994735718,,,0,
8/26/2013,10/1/2016,3,2.77670001983643,,,0,
8/26/2013,11/1/2016,3,2.77620005607605,,,0,
8/26/2013,12/1/2016,3,2.77469992637634,,,0,
8/26/2013,1/1/2017,3,2.77320003509521,,,0,
8/26/2013,9/1/2013,4,2.95169997215271,3.0081000328064,2.94700002670288,31720,
8/26/2013,10/1/2013,4,2.8345000743866,2.87400007247925,2.82990002632141,41492,
8/26/2013,11/1/2013,4,2.79419994354248,2.82610011100769,2.79139995574951,15082,
8/26/2013,12/1/2013,4,2.7664999961853,2.7943000793457,2.76430010795593,8640,
8/26/2013,1/1/2014,4,2.75430011749268,2.77959990501404,2.75200009346008,4864,
8/26/2013,2/1/2014,4,2.75300002098083,2.77329993247986,2.75029993057251,1479,
8/26/2013,3/1/2014,4,2.76279997825623,2.78029990196228,2.76419997215271,578,
8/26/2013,4/1/2014,4,2.90779995918274,2.92770004272461,2.90739989280701,102,
8/26/2013,5/1/2014,4,2.89569997787476,2.91440010070801,2.91219997406006,62,
8/26/2013,6/1/2014,4,2.86770009994507,2.88429999351501,2.87069988250732,26,
8/26/2013,7/1/2014,4,2.8306999206543,,2.83529996871948,0,
8/26/2013,8/1/2014,4,2.7936999797821,,2.79959988594055,0,
8/26/2013,9/1/2014,4,2.75570011138916,,2.76489996910095,0,
8/26/2013,10/1/2014,4,2.61069989204407,,,0,
8/26/2013,11/1/2014,4,2.56970000267029,,,0,
8/26/2013,12/1/2014,4,2.54169988632202,,,0,
8/26/2013,1/1/2015,4,2.53819990158081,,,0,
8/26/2013,2/1/2015,4,2.54870009422302,,,0,
8/26/2013,3/1/2015,4,2.56270003318787,,,0,
8/26/2013,4/1/2015,4,2.6926999092102,,,0,
8/26/2013,5/1/2015,4,2.69519996643066,,,0,
8/26/2013,6/1/2015,4,2.68020009994507,,,0,
8/26/2013,7/1/2015,4,2.66219997406006,,,0,
8/26/2013,8/1/2015,4,2.6431999206543,,,0,
8/26/2013,9/1/2015,4,2.62019991874695,,,0,
8/26/2013,10/1/2015,4,2.50020003318787,,,0,
8/26/2013,11/1/2015,4,2.4702000617981,,,0,
8/26/2013,12/1/2015,4,2.45020008087158,,,0,
8/26/2013,1/1/2016,4,2.45020008087158,,,0,
8/26/2013,2/1/2016,4,2.45219993591309,,,0,
8/26/2013,3/1/2016,4,2.457200050354,,,0,
8/26/2013,4/1/2016,4,2.55719995498657,,,0,
8/26/2013,5/1/2016,4,2.55719995498657,,,0,
8/26/2013,6/1/2016,4,2.54719996452332,,,0,
8/26/2013,7/1/2016,4,2.53520011901855,,,0,
8/26/2013,8/1/2016,4,2.52220010757446,,,0,
8/27/2013,10/1/2013,1,109.01000213623,109.319999694824,105.879997253418,295622,
8/27/2013,11/1/2013,1,108.300003051758,108.650001525879,105.309997558594,89670,
8/27/2013,12/1/2013,1,106.900001525879,107.209999084473,104.099998474121,114198,
8/27/2013,1/1/2014,1,105.370002746582,105.569999694824,102.699996948242,32618,
8/27/2013,2/1/2014,1,103.879997253418,104.029998779297,101.370002746582,15985,
8/27/2013,3/1/2014,1,102.5,102.660003662109,100.160003662109,21083,
8/27/2013,4/1/2014,1,101.199996948242,101.349998474121,99,5772,
8/27/2013,5/1/2014,1,100.110000610352,100.220001220703,99.6500015258789,5432,
8/27/2013,6/1/2014,1,99.1100006103516,99.3600006103516,97.1900024414063,33048,
8/27/2013,7/1/2014,1,98.0899963378906,98.3000030517578,96.879997253418,4039,
8/27/2013,8/1/2014,1,97.1999969482422,97.4000015258789,96.7200012207031,3676,
8/27/2013,9/1/2014,1,96.4700012207031,96.6900024414062,95.4400024414062,8449,
8/27/2013,10/1/2014,1,95.7600021362305,95.7099990844727,95.1999969482422,1284,
8/27/2013,11/1/2014,1,95.0800018310547,95,94.9199981689453,889,
8/27/2013,12/1/2014,1,94.4300003051758,94.6800003051758,93.0400009155273,42502,
8/27/2013,1/1/2015,1,93.6800003051758,93.8300018310547,93.7600021362305,609,
8/27/2013,2/1/2015,1,92.9499969482422,92.9300003051758,,441,
8/27/2013,3/1/2015,1,92.2300033569336,92.129997253418,,1788,
8/27/2013,4/1/2015,1,91.5699996948242,91.4000015258789,,533,
8/27/2013,5/1/2015,1,91.0100021362305,90.8399963378906,,128,
8/27/2013,6/1/2015,1,90.5299987792969,90.5999984741211,89.6500015258789,5291,
8/27/2013,7/1/2015,1,89.9300003051758,90.0500030517578,90.0500030517578,217,
8/27/2013,8/1/2015,1,89.4400024414063,89.2699966430664,89.1600036621094,1033,
8/27/2013,9/1/2015,1,89.0100021362305,88.9499969482422,88.9000015258789,934,
8/27/2013,10/1/2015,1,88.620002746582,88.1999969482422,,400,
8/27/2013,11/1/2015,1,88.3499984741211,88.3399963378906,88.3399963378906,10,
8/27/2013,12/1/2015,1,88.129997253418,88.3099975585938,87.4800033569336,11892,
8/27/2013,1/1/2016,1,87.6999969482422,,,0,
8/27/2013,2/1/2016,1,87.2799987792969,87,87,2,
8/27/2013,3/1/2016,1,86.870002746582,,,0,
8/27/2013,4/1/2016,1,86.5,,,0,
8/27/2013,5/1/2016,1,86.1399993896484,,,0,
8/27/2013,6/1/2016,1,85.8399963378906,,,123,
8/27/2013,7/1/2016,1,85.5,,,0,
8/27/2013,8/1/2016,1,85.25,,,0,
8/27/2013,9/1/2016,1,85.0500030517578,,,0,
8/27/2013,10/1/2016,1,84.8899993896484,,,0,
8/27/2013,11/1/2016,1,84.7699966430664,84.4000015258789,,0,
8/27/2013,12/1/2016,1,84.6800003051758,84.9100036621094,84.0100021362305,2418,
8/27/2013,1/1/2017,1,84.4899978637695,,,0,
8/27/2013,2/1/2017,1,84.3099975585938,,,0,
8/27/2013,3/1/2017,1,84.1399993896484,,,0,
8/27/2013,4/1/2017,1,83.9800033569336,,,0,
8/27/2013,5/1/2017,1,83.8300018310547,,,0,
8/27/2013,6/1/2017,1,83.6999969482422,,,0,
8/27/2013,7/1/2017,1,83.5,,,0,
8/27/2013,8/1/2017,1,83.3199996948242,,,0,
8/27/2013,9/1/2017,1,83.1699981689453,,,0,
8/27/2013,10/1/2017,1,83.0500030517578,,,0,
8/27/2013,11/1/2017,1,82.9499969482422,,,0,
8/27/2013,12/1/2017,1,82.879997253418,83,82.1699981689453,486,
8/27/2013,1/1/2018,1,82.7399978637695,,,0,
8/27/2013,2/1/2018,1,82.6100006103516,,,0,
8/27/2013,3/1/2018,1,82.4800033569336,,,0,
8/27/2013,4/1/2018,1,82.3600006103516,,,0,
8/27/2013,5/1/2018,1,82.2399978637695,,,0,
8/27/2013,6/1/2018,1,82.129997253418,,,0,
8/27/2013,7/1/2018,1,82.0199966430664,,,0,
8/27/2013,8/1/2018,1,81.9100036621094,,,0,
8/27/2013,9/1/2018,1,81.8099975585938,,,0,
8/27/2013,10/1/2018,1,81.7099990844727,,,0,
8/27/2013,11/1/2018,1,81.6100006103516,,,0,
8/27/2013,12/1/2018,1,81.5199966430664,81.5199966430664,80.7200012207031,53,
8/27/2013,6/1/2019,1,81.0199966430664,,,0,
8/27/2013,12/1/2019,1,80.5199966430664,80.1999969482422,80,7,
8/27/2013,6/1/2020,1,80.1800003051758,,,0,
8/27/2013,12/1/2020,1,79.8399963378906,79.629997253418,79.629997253418,2,
8/27/2013,6/1/2021,1,79.6999969482422,,,0,
8/27/2013,12/1/2021,1,79.5599975585938,,,0,
8/27/2013,9/1/2013,3,3.1609001159668,3.16700005531311,3.07949995994568,24980,
8/27/2013,10/1/2013,3,3.16560006141663,3.17389988899231,3.08240008354187,52338,
8/27/2013,11/1/2013,3,3.16300010681152,3.17070007324219,3.08170008659363,11869,
8/27/2013,12/1/2013,3,3.15659999847412,3.16000008583069,3.07859992980957,16078,
8/27/2013,1/1/2014,3,3.1515998840332,3.15210008621216,3.09540009498596,8233,
8/27/2013,2/1/2014,3,3.13840007781982,3.1414999961853,3.06979990005493,4269,
8/27/2013,3/1/2014,3,3.11610007286072,3.11739993095398,3.07389998435974,4276,
8/27/2013,4/1/2014,3,3.09109997749329,3.09270000457764,3.03250002861023,2348,
8/27/2013,5/1/2014,3,3.06660008430481,3.06690001487732,3.03889989852905,1229,
8/27/2013,6/1/2014,3,3.04340004920959,3.04749989509583,2.99659991264343,3201,
8/27/2013,7/1/2014,3,3.0304000377655,3.02850008010864,,41,
8/27/2013,8/1/2014,3,3.019700050354,3.0188000202179,,70,
8/27/2013,9/1/2014,3,3.01370000839233,3.01139998435974,,54,
8/27/2013,10/1/2014,3,3.00769996643066,,,27,
8/27/2013,11/1/2014,3,3.00069999694824,,,6,
8/27/2013,12/1/2014,3,2.99370002746582,2.99620008468628,2.98740005493164,2102,
8/27/2013,1/1/2015,3,2.98769998550415,,,0,
8/27/2013,2/1/2015,3,2.97769999504089,,,0,
8/27/2013,3/1/2015,3,2.96670007705688,,,0,
8/27/2013,4/1/2015,3,2.94619989395142,,,0,
8/27/2013,5/1/2015,3,2.92120003700256,,,0,
8/27/2013,6/1/2015,3,2.89720010757446,,,0,
8/27/2013,7/1/2015,3,2.88619995117187,,,0,
8/27/2013,8/1/2015,3,2.87520003318787,,,0,
8/27/2013,9/1/2015,3,2.86420011520386,,,0,
8/27/2013,10/1/2015,3,2.85269999504089,,,0,
8/27/2013,11/1/2015,3,2.84120011329651,,,0,
8/27/2013,12/1/2015,3,2.82870006561279,,,36,
8/27/2013,1/1/2016,3,2.82990002632141,,,0,
8/27/2013,2/1/2016,3,2.8238000869751,,,0,
8/27/2013,3/1/2016,3,2.81430006027222,,,0,
8/27/2013,4/1/2016,3,2.80029988288879,,,0,
8/27/2013,5/1/2016,3,2.79329991340637,,,0,
8/27/2013,6/1/2016,3,2.79029989242554,,,0,
8/27/2013,7/1/2016,3,2.78929996490479,,,0,
8/27/2013,8/1/2016,3,2.78730010986328,,,0,
8/27/2013,9/1/2016,3,2.78629994392395,,,0,
8/27/2013,10/1/2016,3,2.7853000164032,,,0,
8/27/2013,11/1/2016,3,2.78480005264282,,,0,
8/27/2013,12/1/2016,3,2.78329992294312,,,0,
8/27/2013,1/1/2017,3,2.78180003166199,,,0,
8/27/2013,9/1/2013,4,3.03410005569458,3.04780006408691,2.94950008392334,33584,
8/27/2013,10/1/2013,4,2.91269993782043,2.92600011825562,2.83209991455078,54995,
8/27/2013,11/1/2013,4,2.87069988250732,2.8798999786377,2.79460000991821,22243,
8/27/2013,12/1/2013,4,2.84089994430542,2.84899997711182,2.7688000202179,16392,
8/27/2013,1/1/2014,4,2.82680010795593,2.82990002632141,2.77519989013672,8387,
8/27/2013,2/1/2014,4,2.82340002059937,2.82669997215271,2.79259991645813,3394,
8/27/2013,3/1/2014,4,2.8313000202179,2.82929992675781,2.76500010490417,3259,
8/27/2013,4/1/2014,4,2.97440004348755,2.97480010986328,2.90840005874634,1085,
8/27/2013,5/1/2014,4,2.95980000495911,2.95939993858337,2.94709992408752,487,
8/27/2013,6/1/2014,4,2.92630004882812,2.92639994621277,2.86549997329712,746,
8/27/2013,7/1/2014,4,2.88680005073547,2.88050007820129,,32,
8/27/2013,8/1/2014,4,2.8478000164032,2.8390998840332,,4,
8/27/2013,9/1/2014,4,2.80730009078979,2.7985999584198,,3,
8/27/2013,10/1/2014,4,2.66179990768433,,,0,
8/27/2013,11/1/2014,4,2.62080001831055,,,0,
8/27/2013,12/1/2014,4,2.59279990196228,,,2,
8/27/2013,1/1/2015,4,2.58929991722107,,,0,
8/27/2013,2/1/2015,4,2.59980010986328,,,0,
8/27/2013,3/1/2015,4,2.61380004882812,,,0,
8/27/2013,4/1/2015,4,2.74379992485046,,,0,
8/27/2013,5/1/2015,4,2.74629998207092,,,0,
8/27/2013,6/1/2015,4,2.73130011558533,,,0,
8/27/2013,7/1/2015,4,2.71329998970032,,,0,
8/27/2013,8/1/2015,4,2.69429993629456,,,0,
8/27/2013,9/1/2015,4,2.67129993438721,,,0,
8/27/2013,10/1/2015,4,2.55130004882812,,,0,
8/27/2013,11/1/2015,4,2.52130007743835,,,0,
8/27/2013,12/1/2015,4,2.50130009651184,,,0,
8/27/2013,1/1/2016,4,2.50130009651184,,,0,
8/27/2013,2/1/2016,4,2.50329995155334,,,0,
8/27/2013,3/1/2016,4,2.50830006599426,,,0,
8/27/2013,4/1/2016,4,2.60829997062683,,,0,
8/27/2013,5/1/2016,4,2.60829997062683,,,0,
8/27/2013,6/1/2016,4,2.59829998016357,,,0,
8/27/2013,7/1/2016,4,2.58629989624023,,,0,
8/27/2013,8/1/2016,4,2.57329988479614,,,0,
8/28/2013,10/1/2013,1,110.099998474121,112.23999786377,109.110000610352,336043,
8/28/2013,11/1/2013,1,109.370002746582,111.339996337891,108.449996948242,81209,
8/28/2013,12/1/2013,1,107.839996337891,109.699996948242,106.959999084473,95082,
8/28/2013,1/1/2014,1,106.180000305176,107.940002441406,105.379997253418,26227,
8/28/2013,2/1/2014,1,104.599998474121,106.220001220703,103.830001831055,11798,
8/28/2013,3/1/2014,1,103.150001525879,104.519996643066,102.360000610352,17921,
8/28/2013,4/1/2014,1,101.76000213623,103.059997558594,101.050003051758,4544,
8/28/2013,5/1/2014,1,100.569999694824,101.550003051758,100.279998779297,4389,
8/28/2013,6/1/2014,1,99.4700012207031,100.650001525879,98.6900024414063,29752,
8/28/2013,7/1/2014,1,98.379997253418,99.4899978637695,98.2200012207031,2826,
8/28/2013,8/1/2014,1,97.4199981689453,97.6999969482422,97.1699981689453,2795,
8/28/2013,9/1/2014,1,96.620002746582,96.9199981689453,96,4400,
8/28/2013,10/1/2014,1,95.870002746582,96.1100006103516,95.5599975585938,1325,
8/28/2013,11/1/2014,1,95.1399993896484,95.4100036621094,94.870002746582,1760,
8/28/2013,12/1/2014,1,94.4400024414063,95.5,93.7200012207031,35076,
8/28/2013,1/1/2015,1,93.629997253418,93.8899993896484,93.3199996948242,1079,
8/28/2013,2/1/2015,1,92.8399963378906,,92.5899963378906,210,
8/28/2013,3/1/2015,1,92.0500030517578,,91.8199996948242,511,
8/28/2013,4/1/2015,1,91.3300018310547,,91.1399993896484,500,
8/28/2013,5/1/2015,1,90.7099990844727,,90.7900009155273,275,
8/28/2013,6/1/2015,1,90.1800003051758,91.0800018310547,89.9000015258789,2121,
8/28/2013,7/1/2015,1,89.5400009155273,,89.370002746582,0,
8/28/2013,8/1/2015,1,89.0199966430664,,88.9100036621094,0,
8/28/2013,9/1/2015,1,88.5599975585938,88.6999969482422,88.6999969482422,56,
8/28/2013,10/1/2015,1,88.1500015258789,88.2699966430664,88.2200012207031,12,
8/28/2013,11/1/2015,1,87.8399963378906,,,2,
8/28/2013,12/1/2015,1,87.5999984741211,88.5,87,5884,
8/28/2013,1/1/2016,1,87.1500015258789,,,0,
8/28/2013,2/1/2016,1,86.7099990844727,,,0,
8/28/2013,3/1/2016,1,86.2900009155274,,,0,
8/28/2013,4/1/2016,1,85.9000015258789,,,0,
8/28/2013,5/1/2016,1,85.5299987792969,,,0,
8/28/2013,6/1/2016,1,85.2099990844727,,,882,
8/28/2013,7/1/2016,1,84.8600006103516,,,0,
8/28/2013,8/1/2016,1,84.5999984741211,,,0,
8/28/2013,9/1/2016,1,84.379997253418,,,0,
8/28/2013,10/1/2016,1,84.1999969482422,,,0,
8/28/2013,11/1/2016,1,84.0599975585937,,,0,
8/28/2013,12/1/2016,1,83.9599990844727,84.75,83.4899978637695,1927,
8/28/2013,1/1/2017,1,83.7699966430664,,,0,
8/28/2013,2/1/2017,1,83.5899963378906,,,0,
8/28/2013,3/1/2017,1,83.4199981689453,,,0,
8/28/2013,4/1/2017,1,83.2600021362305,,,0,
8/28/2013,5/1/2017,1,83.1100006103516,,,0,
8/28/2013,6/1/2017,1,82.9800033569336,,,0,
8/28/2013,7/1/2017,1,82.7799987792969,,,0,
8/28/2013,8/1/2017,1,82.5999984741211,,,0,
8/28/2013,9/1/2017,1,82.4499969482422,,,0,
8/28/2013,10/1/2017,1,82.3300018310547,,,0,
8/28/2013,11/1/2017,1,82.2300033569336,,,0,
8/28/2013,12/1/2017,1,82.1500015258789,82.6999969482422,81.7300033569336,676,
8/28/2013,1/1/2018,1,82.0199966430664,,,0,
8/28/2013,2/1/2018,1,81.9000015258789,,,0,
8/28/2013,3/1/2018,1,81.7799987792969,,,0,
8/28/2013,4/1/2018,1,81.6699981689453,,,0,
8/28/2013,5/1/2018,1,81.5599975585937,,,0,
8/28/2013,6/1/2018,1,81.4599990844727,,,0,
8/28/2013,7/1/2018,1,81.3600006103516,,,0,
8/28/2013,8/1/2018,1,81.2600021362305,,,0,
8/28/2013,9/1/2018,1,81.1699981689453,,,0,
8/28/2013,10/1/2018,1,81.0800018310547,,,0,
8/28/2013,11/1/2018,1,81,,,0,
8/28/2013,12/1/2018,1,80.9199981689453,81.2200012207031,80.5,172,
8/28/2013,6/1/2019,1,80.4199981689453,,,0,
8/28/2013,12/1/2019,1,79.9199981689453,80,79.6999969482422,49,
8/28/2013,6/1/2020,1,79.5800018310547,,,0,
8/28/2013,12/1/2020,1,79.2399978637695,80,79,26,
8/28/2013,6/1/2021,1,79.0999984741211,,,0,
8/28/2013,12/1/2021,1,78.9599990844727,,,0,
8/28/2013,9/1/2013,3,3.20830011367798,3.21600008010864,3.1609001159668,19798,
8/28/2013,10/1/2013,3,3.21129989624023,3.22199988365173,3.16560006141663,46633,
8/28/2013,11/1/2013,3,3.20779991149902,3.21830010414124,3.16440010070801,13849,
8/28/2013,12/1/2013,3,3.19919991493225,3.20919990539551,3.15700006484985,16718,
8/28/2013,1/1/2014,3,3.19099998474121,3.19219994544983,3.15350008010864,9811,
8/28/2013,2/1/2014,3,3.1742000579834,3.17529988288879,3.13860011100769,6020,
8/28/2013,3/1/2014,3,3.14919996261597,3.14989995956421,3.11549997329712,5071,
8/28/2013,4/1/2014,3,3.1217999458313,3.13240003585815,3.09739995002747,3212,
8/28/2013,5/1/2014,3,3.09450006484985,3.09430003166199,3.06539988517761,1347,
8/28/2013,6/1/2014,3,3.06710004806519,3.0813000202179,3.03859996795654,5118,
8/28/2013,7/1/2014,3,3.04889988899231,3.04850006103516,3.03049993515015,954,
8/28/2013,8/1/2014,3,3.03390002250671,3.03349995613098,3.01740002632141,750,
8/28/2013,9/1/2014,3,3.02390003204346,3.02259993553162,3.00200009346008,578,
8/28/2013,10/1/2014,3,3.01690006256104,3.0164999961853,3.00289988517761,534,
8/28/2013,11/1/2014,3,3.01079988479614,3.00650000572205,2.9974000453949,401,
8/28/2013,12/1/2014,3,3.00500011444092,3.00670003890991,2.98079991340637,2831,
8/28/2013,1/1/2015,3,2.99799990653992,2.99079990386963,2.9841001033783,282,
8/28/2013,2/1/2015,3,2.98699998855591,,,0,
8/28/2013,3/1/2015,3,2.97399997711182,,,0,
8/28/2013,4/1/2015,3,2.95149993896484,,,0,
8/28/2013,5/1/2015,3,2.92449998855591,,,0,
8/28/2013,6/1/2015,3,2.89849996566772,,,300,
8/28/2013,7/1/2015,3,2.88549995422363,,,0,
8/28/2013,8/1/2015,3,2.87249994277954,,,0,
8/28/2013,9/1/2015,3,2.85949993133545,,,0,
8/28/2013,10/1/2015,3,2.84599995613098,,,0,
8/28/2013,11/1/2015,3,2.83249998092651,,,0,
8/28/2013,12/1/2015,3,2.8199999332428,,,330,
8/28/2013,1/1/2016,3,2.82119989395142,,,0,
8/28/2013,2/1/2016,3,2.8150999546051,,,0,
8/28/2013,3/1/2016,3,2.80559992790222,,,0,
8/28/2013,4/1/2016,3,2.79159998893738,,,0,
8/28/2013,5/1/2016,3,2.78460001945496,,,0,
8/28/2013,6/1/2016,3,2.78159999847412,,,0,
8/28/2013,7/1/2016,3,2.78060007095337,,,0,
8/28/2013,8/1/2016,3,2.77859997749329,,,0,
8/28/2013,9/1/2016,3,2.77760004997253,,,0,
8/28/2013,10/1/2016,3,2.7765998840332,,,0,
8/28/2013,11/1/2016,3,2.77609992027283,,,0,
8/28/2013,12/1/2016,3,2.7746000289917,,,0,
8/28/2013,1/1/2017,3,2.77309989929199,,,0,
8/28/2013,9/1/2013,4,3.09450006484985,3.10330009460449,3.04800009727478,26647,
8/28/2013,10/1/2013,4,2.96160006523132,2.98210000991821,2.92149996757507,46369,
8/28/2013,11/1/2013,4,2.917799949646,2.93600010871887,2.87870001792908,20785,
8/28/2013,12/1/2013,4,2.88579988479614,2.90319991111755,2.84529995918274,17322,
8/28/2013,1/1/2014,4,2.86949992179871,2.87260007858276,2.83179998397827,9079,
8/28/2013,2/1/2014,4,2.86450004577637,2.86719989776611,2.82540011405945,3640,
8/28/2013,3/1/2014,4,2.87159991264343,2.87360000610352,2.83299994468689,2796,
8/28/2013,4/1/2014,4,3.01379990577698,3.01309990882874,2.97639989852905,1412,
8/28/2013,5/1/2014,4,2.99810004234314,2.99049997329712,2.96819996833801,964,
8/28/2013,6/1/2014,4,2.96359992027283,2.95670008659363,2.93210005760193,896,
8/28/2013,7/1/2014,4,2.92260003089905,2.91459989547729,2.91140007972717,227,
8/28/2013,8/1/2014,4,2.88010001182556,2.87310004234314,2.86789989471436,19,
8/28/2013,9/1/2014,4,2.83610010147095,2.82920002937317,2.82299995422363,76,
8/28/2013,10/1/2014,4,2.68709993362427,,,29,
8/28/2013,11/1/2014,4,2.64260005950928,,,5,
8/28/2013,12/1/2014,4,2.6110999584198,,,14,
8/28/2013,1/1/2015,4,2.60409998893738,,,1,
8/28/2013,2/1/2015,4,2.61459994316101,,,0,
8/28/2013,3/1/2015,4,2.62859988212585,,,0,
8/28/2013,4/1/2015,4,2.75859999656677,,,0,
8/28/2013,5/1/2015,4,2.76110005378723,,,0,
8/28/2013,6/1/2015,4,2.74609994888306,,,0,
8/28/2013,7/1/2015,4,2.72810006141663,,,0,
8/28/2013,8/1/2015,4,2.70910000801086,,,0,
8/28/2013,9/1/2015,4,2.68610000610352,,,0,
8/28/2013,10/1/2015,4,2.56609988212585,,,0,
8/28/2013,11/1/2015,4,2.53609991073608,,,0,
8/28/2013,12/1/2015,4,2.51609992980957,,,0,
8/28/2013,1/1/2016,4,2.51609992980957,,,0,
8/28/2013,2/1/2016,4,2.51810002326965,,,0,
8/28/2013,3/1/2016,4,2.52309989929199,,,0,
8/28/2013,4/1/2016,4,2.62310004234314,,,0,
8/28/2013,5/1/2016,4,2.62310004234314,,,0,
8/28/2013,6/1/2016,4,2.61310005187988,,,0,
8/28/2013,7/1/2016,4,2.60109996795654,,,0,
8/28/2013,8/1/2016,4,2.58809995651245,,,0,
8/29/2013,10/1/2013,1,108.800003051758,110.069999694824,107.720001220703,250038,
8/29/2013,11/1/2013,1,108.150001525879,109.330001831055,107.099998474121,57162,
8/29/2013,12/1/2013,1,106.599998474121,107.790000915527,105.639999389648,72128,
8/29/2013,1/1/2014,1,104.949996948242,106.120002746582,104.040000915527,18255,
8/29/2013,2/1/2014,1,103.370002746582,104.540000915527,102.480003356934,9276,
8/29/2013,3/1/2014,1,101.900001525879,103.029998779297,101.220001220703,13924,
8/29/2013,4/1/2014,1,100.51000213623,101.589996337891,100.540000915527,5295,
8/29/2013,5/1/2014,1,99.3199996948242,100.410003662109,99.5999984741211,3819,
8/29/2013,6/1/2014,1,98.2300033569336,99.370002746582,97.5999984741211,25404,
8/29/2013,7/1/2014,1,97.1600036621094,98.0100021362305,97.7200012207031,2897,
8/29/2013,8/1/2014,1,96.2399978637695,97.1600036621094,96.6999969482422,2809,
8/29/2013,9/1/2014,1,95.4700012207031,96.4700012207031,95.0999984741211,8497,
8/29/2013,10/1/2014,1,94.7399978637695,95.5299987792969,94.9599990844727,1697,
8/29/2013,11/1/2014,1,94.0299987792969,95.0800018310547,94.1800003051758,967,
8/29/2013,12/1/2014,1,93.3600006103516,94.4499969482422,93,28983,
8/29/2013,1/1/2015,1,92.5800018310547,93.4899978637695,92.7900009155274,527,
8/29/2013,2/1/2015,1,91.8199996948242,92.5500030517578,91.879997253418,863,
8/29/2013,3/1/2015,1,91.0800018310547,91.6999969482422,91.4700012207031,2234,
8/29/2013,4/1/2015,1,90.370002746582,91.0100021362305,90.3300018310547,81,
8/29/2013,5/1/2015,1,89.75,90.4000015258789,90.1500015258789,73,
8/29/2013,6/1/2015,1,89.2200012207031,89.9199981689453,89.5,3088,
8/29/2013,7/1/2015,1,88.5899963378906,89.2699966430664,88.6900024414063,156,
8/29/2013,8/1/2015,1,88.0899963378906,88.7300033569336,88.2399978637695,79,
8/29/2013,9/1/2015,1,87.6500015258789,88.2600021362305,87.9700012207031,152,
8/29/2013,10/1/2015,1,87.2600021362305,87.8499984741211,87.5999984741211,59,
8/29/2013,11/1/2015,1,86.9599990844727,87.5500030517578,87.5500030517578,21,
8/29/2013,12/1/2015,1,86.7399978637695,87.6399993896484,86.4499969482422,3947,
8/29/2013,1/1/2016,1,86.2900009155274,,,15,
8/29/2013,2/1/2016,1,85.8600006103516,,,3,
8/29/2013,3/1/2016,1,85.4499969482422,,,0,
8/29/2013,4/1/2016,1,85.0699996948242,,,0,
8/29/2013,5/1/2016,1,84.7099990844727,,,0,
8/29/2013,6/1/2016,1,84.4000015258789,,,286,
8/29/2013,7/1/2016,1,84.0699996948242,,,0,
8/29/2013,8/1/2016,1,83.8300018310547,,,0,
8/29/2013,9/1/2016,1,83.629997253418,,,0,
8/29/2013,10/1/2016,1,83.4700012207031,,,0,
8/29/2013,11/1/2016,1,83.3499984741211,,,0,
8/29/2013,12/1/2016,1,83.2600021362305,83.9700012207031,83.0599975585938,785,
8/29/2013,1/1/2017,1,83.0800018310547,,,0,
8/29/2013,2/1/2017,1,82.9100036621094,,,0,
8/29/2013,3/1/2017,1,82.75,,,0,
8/29/2013,4/1/2017,1,82.5999984741211,,,0,
8/29/2013,5/1/2017,1,82.4700012207031,,,0,
8/29/2013,6/1/2017,1,82.3499984741211,,,0,
8/29/2013,7/1/2017,1,82.1600036621094,,,0,
8/29/2013,8/1/2017,1,81.9899978637695,,,0,
8/29/2013,9/1/2017,1,81.8499984741211,,,0,
8/29/2013,10/1/2017,1,81.7399978637695,,,0,
8/29/2013,11/1/2017,1,81.6500015258789,,,0,
8/29/2013,12/1/2017,1,81.5899963378906,82.1600036621094,81.4300003051758,209,
8/29/2013,1/1/2018,1,81.4800033569336,,,0,
8/29/2013,2/1/2018,1,81.379997253418,,,0,
8/29/2013,3/1/2018,1,81.2900009155274,,,0,
8/29/2013,4/1/2018,1,81.1999969482422,,,0,
8/29/2013,5/1/2018,1,81.120002746582,,,0,
8/29/2013,6/1/2018,1,81.0400009155273,,,0,
8/29/2013,7/1/2018,1,80.9599990844727,,,0,
8/29/2013,8/1/2018,1,80.879997253418,,,0,
8/29/2013,9/1/2018,1,80.8099975585938,,,0,
8/29/2013,10/1/2018,1,80.75,,,0,
8/29/2013,11/1/2018,1,80.6900024414063,,,0,
8/29/2013,12/1/2018,1,80.629997253418,81,80.4000015258789,67,
8/29/2013,6/1/2019,1,80.1800003051758,,,0,
8/29/2013,12/1/2019,1,79.7300033569336,80.0199966430664,79.6999969482422,25,
8/29/2013,6/1/2020,1,79.4300003051758,,,0,
8/29/2013,12/1/2020,1,79.129997253418,79.5500030517578,79.5500030517578,13,
8/29/2013,6/1/2021,1,78.9899978637695,,,0,
8/29/2013,12/1/2021,1,78.8499984741211,,,0,
8/29/2013,9/1/2013,3,3.1849000453949,3.2253999710083,3.16729998588562,14791,
8/29/2013,10/1/2013,3,3.18829989433289,3.22900009155273,3.16599988937378,46289,
8/29/2013,11/1/2013,3,3.18359994888306,3.22350001335144,3.16249990463257,13016,
8/29/2013,12/1/2013,3,3.17319989204407,3.21160006523132,3.15330004692078,14137,
8/29/2013,1/1/2014,3,3.16310000419617,3.20009994506836,3.14450001716614,6635,
8/29/2013,2/1/2014,3,3.14499998092651,3.17840003967285,3.13220000267029,3822,
8/29/2013,3/1/2014,3,3.11890006065369,3.15000009536743,3.11640000343323,2613,
8/29/2013,4/1/2014,3,3.09100008010864,3.11890006065369,3.09389996528625,1230,
8/29/2013,5/1/2014,3,3.06349992752075,3.0890998840332,3.07189989089966,760,
8/29/2013,6/1/2014,3,3.03629994392395,3.06459999084473,3.02320003509521,3574,
8/29/2013,7/1/2014,3,3.01640009880066,3.03999996185303,3.00939989089966,775,
8/29/2013,8/1/2014,3,2.9993999004364,3.02379989624023,2.98830008506775,379,
8/29/2013,9/1/2014,3,2.98769998550415,3.01270008087158,2.97760009765625,392,
8/29/2013,10/1/2014,3,2.98000001907349,3.00600004196167,2.98979997634888,474,
8/29/2013,11/1/2014,3,2.97399997711182,2.99909996986389,2.98309993743896,644,
8/29/2013,12/1/2014,3,2.96799993515015,2.99550008773804,2.97099995613098,2215,
8/29/2013,1/1/2015,3,2.96050000190735,2.98169994354248,2.96740007400513,358,
8/29/2013,2/1/2015,3,2.94950008392334,,,0,
8/29/2013,3/1/2015,3,2.93650007247925,,,0,
8/29/2013,4/1/2015,3,2.91400003433228,,,0,
8/29/2013,5/1/2015,3,2.88700008392334,,,0,
8/29/2013,6/1/2015,3,2.86100006103516,,,0,
8/29/2013,7/1/2015,3,2.84800004959106,,,0,
8/29/2013,8/1/2015,3,2.83500003814697,,,0,
8/29/2013,9/1/2015,3,2.82200002670288,,,0,
8/29/2013,10/1/2015,3,2.80850005149841,,,0,
8/29/2013,11/1/2015,3,2.79500007629395,,,0,
8/29/2013,12/1/2015,3,2.78250002861023,,,28,
8/29/2013,1/1/2016,3,2.78369998931885,,,0,
8/29/2013,2/1/2016,3,2.77760004997253,,,0,
8/29/2013,3/1/2016,3,2.76810002326965,,,0,
8/29/2013,4/1/2016,3,2.75410008430481,,,0,
8/29/2013,5/1/2016,3,2.74710011482239,,,0,
8/29/2013,6/1/2016,3,2.74410009384155,,,0,
8/29/2013,7/1/2016,3,2.74309992790222,,,0,
8/29/2013,8/1/2016,3,2.74110007286072,,,0,
8/29/2013,9/1/2016,3,2.74009990692139,,,0,
8/29/2013,10/1/2016,3,2.73909997940063,,,0,
8/29/2013,11/1/2016,3,2.73860001564026,,,0,
8/29/2013,12/1/2016,3,2.73709988594055,,,0,
8/29/2013,1/1/2017,3,2.73559999465942,,,0,
8/29/2013,9/1/2013,4,3.06640005111694,3.10949993133545,3.04010009765625,19472,
8/29/2013,10/1/2013,4,2.93059992790222,2.97720003128052,2.9028000831604,34177,
8/29/2013,11/1/2013,4,2.88700008392334,2.92980003356934,2.86159992218018,13732,
8/29/2013,12/1/2013,4,2.85409998893738,2.89720010757446,2.8306999206543,13396,
8/29/2013,1/1/2014,4,2.83669996261597,2.87220001220703,2.82439994812012,10300,
8/29/2013,2/1/2014,4,2.82949995994568,2.86929988861084,2.82500004768372,5334,
8/29/2013,3/1/2014,4,2.83439993858337,2.8724000453949,2.81450009346008,3968,
8/29/2013,4/1/2014,4,2.9760000705719,3.01270008087158,2.96830010414124,804,
8/29/2013,5/1/2014,4,2.96059989929199,2.98819994926453,2.97399997711182,524,
8/29/2013,6/1/2014,4,2.92600011825562,2.96090006828308,2.92549991607666,720,
8/29/2013,7/1/2014,4,2.88330006599426,2.90030002593994,2.88389992713928,110,
8/29/2013,8/1/2014,4,2.83929991722107,,2.84089994430542,155,
8/29/2013,9/1/2014,4,2.7943000793457,,2.79699993133545,121,
8/29/2013,10/1/2014,4,2.64479994773865,,,99,
8/29/2013,11/1/2014,4,2.59980010986328,,,170,
8/29/2013,12/1/2014,4,2.56780004501343,,2.5890998840332,129,
8/29/2013,1/1/2015,4,2.55879998207092,,,22,
8/29/2013,2/1/2015,4,2.56929993629456,,,0,
8/29/2013,3/1/2015,4,2.58330011367798,,,0,
8/29/2013,4/1/2015,4,2.71329998970032,,,0,
8/29/2013,5/1/2015,4,2.71580004692078,,,0,
8/29/2013,6/1/2015,4,2.7007999420166,,,0,
8/29/2013,7/1/2015,4,2.68280005455017,,,0,
8/29/2013,8/1/2015,4,2.66380000114441,,,0,
8/29/2013,9/1/2015,4,2.64079999923706,,,0,
8/29/2013,10/1/2015,4,2.52080011367798,,,0,
8/29/2013,11/1/2015,4,2.49079990386963,,,0,
8/29/2013,12/1/2015,4,2.47079992294312,,,0,
8/29/2013,1/1/2016,4,2.47079992294312,,,0,
8/29/2013,2/1/2016,4,2.4728000164032,,,0,
8/29/2013,3/1/2016,4,2.47779989242554,,,0,
8/29/2013,4/1/2016,4,2.57780003547668,,,0,
8/29/2013,5/1/2016,4,2.57780003547668,,,0,
8/29/2013,6/1/2016,4,2.56780004501343,,,0,
8/29/2013,7/1/2016,4,2.55579996109009,,,0,
8/29/2013,8/1/2016,4,2.542799949646,,,0,
8/30/2013,10/1/2013,1,107.650001525879,108.75,106.75,256409,
8/30/2013,11/1/2013,1,107.080001831055,108.139999389648,106.199996948242,62514,
8/30/2013,12/1/2013,1,105.709999084473,106.709999084473,104.790000915527,65677,
8/30/2013,1/1/2014,1,104.169998168945,105.099998474121,103.220001220703,23272,
8/30/2013,2/1/2014,1,102.709999084473,103.480003356934,101.690002441406,11968,
8/30/2013,3/1/2014,1,101.339996337891,102.120002746582,100.440002441406,14347,
8/30/2013,4/1/2014,1,100.040000915527,100.519996643066,99.1699981689453,4471,
8/30/2013,5/1/2014,1,98.9400024414062,99.5100021362305,98.8000030517578,4898,
8/30/2013,6/1/2014,1,97.9400024414062,98.6399993896484,96.9199981689453,21493,
8/30/2013,7/1/2014,1,96.9499969482422,97.3300018310547,96.9400024414063,2936,
8/30/2013,8/1/2014,1,96.0999984741211,96.6800003051758,95.5599975585938,1935,
8/30/2013,9/1/2014,1,95.3899993896484,95.9300003051758,95.2099990844727,3486,
8/30/2013,10/1/2014,1,94.6999969482422,95.0800018310547,94.4100036621094,944,
8/30/2013,11/1/2014,1,94.0400009155274,94.5100021362305,93.9599990844727,697,
8/30/2013,12/1/2014,1,93.4000015258789,94,92.1600036621094,19687,
8/30/2013,1/1/2015,1,92.6500015258789,92.9599990844727,92.5,547,
8/30/2013,2/1/2015,1,91.9300003051758,,,272,
8/30/2013,3/1/2015,1,91.2200012207031,,,424,
8/30/2013,4/1/2015,1,90.5199966430664,90.7300033569336,,26,
8/30/2013,5/1/2015,1,89.9100036621094,90.120002746582,,26,
8/30/2013,6/1/2015,1,89.379997253418,89.5,88.7399978637695,1752,
8/30/2013,7/1/2015,1,88.7699966430664,88.7799987792969,,102,
8/30/2013,8/1/2015,1,88.2900009155273,88.2099990844727,,6,
8/30/2013,9/1/2015,1,87.870002746582,,,33,
8/30/2013,10/1/2015,1,87.5,87.379997253418,,0,
8/30/2013,11/1/2015,1,87.2200012207031,,,0,
8/30/2013,12/1/2015,1,87.0199966430664,87.4400024414063,86,3449,
8/30/2013,1/1/2016,1,86.5899963378906,,,0,
8/30/2013,2/1/2016,1,86.1800003051758,,,0,
8/30/2013,3/1/2016,1,85.8000030517578,,,0,
8/30/2013,4/1/2016,1,85.4499969482422,,,0,
8/30/2013,5/1/2016,1,85.120002746582,,,0,
8/30/2013,6/1/2016,1,84.8300018310547,,,693,
8/30/2013,7/1/2016,1,84.5199966430664,,,0,
8/30/2013,8/1/2016,1,84.3000030517578,,,0,
8/30/2013,9/1/2016,1,84.129997253418,,,0,
8/30/2013,10/1/2016,1,83.9899978637695,,,0,
8/30/2013,11/1/2016,1,83.8899993896484,,,0,
8/30/2013,12/1/2016,1,83.8300018310547,84,82.9199981689453,1051,
8/30/2013,1/1/2017,1,83.6600036621094,,,0,
8/30/2013,2/1/2017,1,83.5100021362305,,,0,
8/30/2013,3/1/2017,1,83.370002746582,,,0,
8/30/2013,4/1/2017,1,83.2399978637695,,,0,
8/30/2013,5/1/2017,1,83.120002746582,,,0,
8/30/2013,6/1/2017,1,83.0100021362305,,,0,
8/30/2013,7/1/2017,1,82.8399963378906,,,0,
8/30/2013,8/1/2017,1,82.6800003051758,,,0,
8/30/2013,9/1/2017,1,82.5500030517578,,,0,
8/30/2013,10/1/2017,1,82.4499969482422,,,0,
8/30/2013,11/1/2017,1,82.379997253418,,,0,
8/30/2013,12/1/2017,1,82.3399963378906,82.5,81.8600006103516,536,
8/30/2013,1/1/2018,1,82.2300033569336,,,0,
8/30/2013,2/1/2018,1,82.129997253418,,,0,
8/30/2013,3/1/2018,1,82.0400009155273,,,0,
8/30/2013,4/1/2018,1,81.9499969482422,,,0,
8/30/2013,5/1/2018,1,81.870002746582,,,0,
8/30/2013,6/1/2018,1,81.7900009155273,,,0,
8/30/2013,7/1/2018,1,81.7099990844727,,,0,
8/30/2013,8/1/2018,1,81.629997253418,,,0,
8/30/2013,9/1/2018,1,81.5599975585937,,,0,
8/30/2013,10/1/2018,1,81.5,,,0,
8/30/2013,11/1/2018,1,81.4400024414062,,,0,
8/30/2013,12/1/2018,1,81.379997253418,81.4100036621094,80.5899963378906,30,
8/30/2013,6/1/2019,1,80.9300003051758,,,0,
8/30/2013,12/1/2019,1,80.4800033569336,80.2900009155274,80.1999969482422,4,
8/30/2013,6/1/2020,1,80.1800003051758,,,0,
8/30/2013,12/1/2020,1,79.879997253418,,,0,
8/30/2013,6/1/2021,1,79.7399978637695,,,0,
8/30/2013,12/1/2021,1,79.5999984741211,,,0,
8/30/2013,9/1/2013,3,3.13949990272522,3.18569993972778,3.12280011177063,4759,
8/30/2013,10/1/2013,3,3.13660001754761,3.19300007820129,3.10540008544922,51960,
8/30/2013,11/1/2013,3,3.13459992408752,3.18700003623962,3.10459995269775,16628,
8/30/2013,12/1/2013,3,3.12739992141724,3.17560005187988,3.09699988365173,17961,
8/30/2013,1/1/2014,3,3.12030005455017,3.16400003433228,3.08960008621216,9319,
8/30/2013,2/1/2014,3,3.10549998283386,3.14730000495911,3.08049988746643,7037,
8/30/2013,3/1/2014,3,3.08290004730225,3.12039995193481,3.05859994888306,3986,
8/30/2013,4/1/2014,3,3.05870008468628,3.09389996528625,3.03439998626709,2297,
8/30/2013,5/1/2014,3,3.03419995307922,3.06459999084473,3.019700050354,1699,
8/30/2013,6/1/2014,3,3.01020002365112,3.04029989242554,2.98020005226135,3377,
8/30/2013,7/1/2014,3,2.9925000667572,3.01869988441467,2.99349999427795,176,
8/30/2013,8/1/2014,3,2.9779999256134,3.00239992141724,2.97740006446838,138,
8/30/2013,9/1/2014,3,2.96799993515015,2.99000000953674,2.96760010719299,323,
8/30/2013,10/1/2014,3,2.96289992332458,2.98340010643005,2.97839999198914,344,
8/30/2013,11/1/2014,3,2.95770001411438,,2.96029996871948,221,
8/30/2013,12/1/2014,3,2.95219993591309,2.9711000919342,2.93199992179871,764,
8/30/2013,1/1/2015,3,2.94519996643066,,2.95000004768372,59,
8/30/2013,2/1/2015,3,2.93420004844666,,,0,
8/30/2013,3/1/2015,3,2.92120003700256,,,0,
8/30/2013,4/1/2015,3,2.89869999885559,,,0,
8/30/2013,5/1/2015,3,2.87170004844666,,,0,
8/30/2013,6/1/2015,3,2.84570002555847,,,0,
8/30/2013,7/1/2015,3,2.83270001411438,,,0,
8/30/2013,8/1/2015,3,2.81970000267029,,,0,
8/30/2013,9/1/2015,3,2.8066999912262,,,0,
8/30/2013,10/1/2015,3,2.79320001602173,,,0,
8/30/2013,11/1/2015,3,2.77970004081726,,,0,
8/30/2013,12/1/2015,3,2.76719999313354,,,15,
8/30/2013,1/1/2016,3,2.76839995384216,,,0,
8/30/2013,2/1/2016,3,2.76230001449585,,,0,
8/30/2013,3/1/2016,3,2.75279998779297,,,0,
8/30/2013,4/1/2016,3,2.73880004882812,,,0,
8/30/2013,5/1/2016,3,2.7318000793457,,,0,
8/30/2013,6/1/2016,3,2.72880005836487,,,0,
8/30/2013,7/1/2016,3,2.72779989242554,,,0,
8/30/2013,8/1/2016,3,2.72580003738403,,,0,
8/30/2013,9/1/2016,3,2.72480010986328,,,0,
8/30/2013,10/1/2016,3,2.72379994392395,,,0,
8/30/2013,11/1/2016,3,2.72329998016357,,,0,
8/30/2013,12/1/2016,3,2.72180008888245,,,0,
8/30/2013,1/1/2017,3,2.72029995918274,,,0,
8/30/2013,9/1/2013,4,3.01859998703003,3.0566999912262,2.98440003395081,6401,
8/30/2013,10/1/2013,4,2.89010000228882,2.92499995231628,2.86420011520386,46757,
8/30/2013,11/1/2013,4,2.85330009460449,2.88590002059937,2.83019995689392,25037,
8/30/2013,12/1/2013,4,2.82470011711121,2.85540008544922,2.7985999584198,16142,
8/30/2013,1/1/2014,4,2.80879998207092,2.83229994773865,2.78279995918274,7505,
8/30/2013,2/1/2014,4,2.80259990692139,2.83019995689392,2.78099989891052,4921,
8/30/2013,3/1/2014,4,2.80900001525879,2.83509993553162,2.78329992294312,2873,
8/30/2013,4/1/2014,4,2.95129990577698,2.97740006446838,2.93400001525879,447,
8/30/2013,5/1/2014,4,2.93729996681213,2.96280002593994,2.94429993629456,278,
8/30/2013,6/1/2014,4,2.9047999382019,2.92449998855591,2.89400005340576,410,
8/30/2013,7/1/2014,4,2.86319994926453,,2.85840010643005,17,
8/30/2013,8/1/2014,4,2.82049989700317,,2.81780004501343,4,
8/30/2013,9/1/2014,4,2.77620005607605,,2.77439999580383,2,
8/30/2013,10/1/2014,4,2.62669992446899,,,0,
8/30/2013,11/1/2014,4,2.58170008659363,,,1,
8/30/2013,12/1/2014,4,2.54970002174377,,2.56559991836548,46,
8/30/2013,1/1/2015,4,2.54069995880127,,,0,
8/30/2013,2/1/2015,4,2.5511999130249,,,0,
8/30/2013,3/1/2015,4,2.56520009040833,,,0,
8/30/2013,4/1/2015,4,2.69519996643066,,,0,
8/30/2013,5/1/2015,4,2.69770002365112,,,0,
8/30/2013,6/1/2015,4,2.68269991874695,,,0,
8/30/2013,7/1/2015,4,2.66470003128052,,,0,
8/30/2013,8/1/2015,4,2.64569997787476,,,0,
8/30/2013,9/1/2015,4,2.62269997596741,,,0,
8/30/2013,10/1/2015,4,2.50270009040833,,,0,
8/30/2013,11/1/2015,4,2.47270011901855,,,0,
8/30/2013,12/1/2015,4,2.45269989967346,,,0,
8/30/2013,1/1/2016,4,2.45269989967346,,,0,
8/30/2013,2/1/2016,4,2.45469999313354,,,0,
8/30/2013,3/1/2016,4,2.45970010757446,,,0,
8/30/2013,4/1/2016,4,2.55970001220703,,,0,
8/30/2013,5/1/2016,4,2.55970001220703,,,0,
8/30/2013,6/1/2016,4,2.54970002174377,,,0,
8/30/2013,7/1/2016,4,2.53769993782043,,,0,
8/30/2013,8/1/2016,4,2.52469992637634,,,0,
9/3/2013,10/1/2013,1,108.540000915527,108.830001831055,104.209999084473,288018,
9/3/2013,11/1/2013,1,107.849998474121,108.129997253418,103.73999786377,88732,
9/3/2013,12/1/2013,1,106.419998168945,106.699996948242,102.220001220703,85361,
9/3/2013,1/1/2014,1,104.830001831055,104.98999786377,101,21675,
9/3/2013,2/1/2014,1,103.319999694824,103.410003662109,100.5,14281,
9/3/2013,3/1/2014,1,101.910003662109,102.01000213623,99,15913,
9/3/2013,4/1/2014,1,100.599998474121,100.330001831055,98.6600036621094,4002,
9/3/2013,5/1/2014,1,99.4899978637695,99.5400009155273,98.7699966430664,3575,
9/3/2013,6/1/2014,1,98.5,98.5699996948242,96.5500030517578,19547,
9/3/2013,7/1/2014,1,97.5,97.5400009155274,95.8600006103516,3269,
9/3/2013,8/1/2014,1,96.620002746582,96.6500015258789,95.9300003051758,2108,
9/3/2013,9/1/2014,1,95.8600006103516,95.870002746582,95.0800018310547,2994,
9/3/2013,10/1/2014,1,95.1500015258789,95.0899963378906,94.5699996948242,902,
9/3/2013,11/1/2014,1,94.4700012207031,94.25,,1648,
9/3/2013,12/1/2014,1,93.8300018310547,94.1900024414062,90.8600006103516,23398,
9/3/2013,1/1/2015,1,93.0699996948242,92.7900009155274,,539,
9/3/2013,2/1/2015,1,92.3399963378906,92,,498,
9/3/2013,3/1/2015,1,91.620002746582,91.3099975585937,,196,
9/3/2013,4/1/2015,1,90.9000015258789,90.629997253418,,45,
9/3/2013,5/1/2015,1,90.2699966430664,90.1699981689453,,0,
9/3/2013,6/1/2015,1,89.7300033569336,89.8099975585938,89.3300018310547,2393,
9/3/2013,7/1/2015,1,89.0999984741211,89.0500030517578,,250,
9/3/2013,8/1/2015,1,88.5999984741211,88.5199966430664,,500,
9/3/2013,9/1/2015,1,88.1600036621094,87.9100036621094,,324,
9/3/2013,10/1/2015,1,87.7600021362305,87.8000030517578,87.8000030517578,20,
9/3/2013,11/1/2015,1,87.4499969482422,,,0,
9/3/2013,12/1/2015,1,87.2200012207031,87.8399963378906,85.5,7212,
9/3/2013,1/1/2016,1,86.7699966430664,,,0,
9/3/2013,2/1/2016,1,86.3399963378906,,,0,
9/3/2013,3/1/2016,1,85.9400024414063,,,0,
9/3/2013,4/1/2016,1,85.5699996948242,,,0,
9/3/2013,5/1/2016,1,85.2200012207031,,,0,
9/3/2013,6/1/2016,1,84.9100036621094,,,39,
9/3/2013,7/1/2016,1,84.5899963378906,,,0,
9/3/2013,8/1/2016,1,84.3600006103516,,,0,
9/3/2013,9/1/2016,1,84.1900024414062,,,0,
9/3/2013,10/1/2016,1,84.0500030517578,,,0,
9/3/2013,11/1/2016,1,83.9400024414062,,,0,
9/3/2013,12/1/2016,1,83.879997253418,84.4499969482422,83.4800033569336,570,
9/3/2013,1/1/2017,1,83.7099990844727,,,0,
9/3/2013,2/1/2017,1,83.5500030517578,,,0,
9/3/2013,3/1/2017,1,83.4000015258789,,,0,
9/3/2013,4/1/2017,1,83.2699966430664,,,0,
9/3/2013,5/1/2017,1,83.1500015258789,,,0,
9/3/2013,6/1/2017,1,83.0299987792969,,,0,
9/3/2013,7/1/2017,1,82.8499984741211,,,0,
9/3/2013,8/1/2017,1,82.6900024414062,,,0,
9/3/2013,9/1/2017,1,82.5500030517578,,,0,
9/3/2013,10/1/2017,1,82.4400024414063,,,0,
9/3/2013,11/1/2017,1,82.370002746582,,,0,
9/3/2013,12/1/2017,1,82.3300018310547,82.8899993896484,82,160,
9/3/2013,1/1/2018,1,82.2200012207031,,,0,
9/3/2013,2/1/2018,1,82.120002746582,,,0,
9/3/2013,3/1/2018,1,82.0199966430664,,,0,
9/3/2013,4/1/2018,1,81.9300003051758,,,0,
9/3/2013,5/1/2018,1,81.8399963378906,,,0,
9/3/2013,6/1/2018,1,81.7600021362305,,,0,
9/3/2013,7/1/2018,1,81.6800003051758,,,0,
9/3/2013,8/1/2018,1,81.5999984741211,,,0,
9/3/2013,9/1/2018,1,81.5299987792969,,,0,
9/3/2013,10/1/2018,1,81.4599990844727,,,0,
9/3/2013,11/1/2018,1,81.4000015258789,,,0,
9/3/2013,12/1/2018,1,81.3399963378906,81.7699966430664,81.1399993896484,8,
9/3/2013,6/1/2019,1,80.8899993896484,,,0,
9/3/2013,12/1/2019,1,80.4400024414062,81,80.5999984741211,4,
9/3/2013,6/1/2020,1,80.1399993896484,,,0,
9/3/2013,12/1/2020,1,79.8399963378906,,,0,
9/3/2013,6/1/2021,1,79.6999969482422,,,0,
9/3/2013,12/1/2021,1,79.5599975585938,,,0,
9/3/2013,10/1/2013,3,3.14829993247986,3.16680002212524,3.09470009803772,54023,
9/3/2013,11/1/2013,3,3.14840006828308,3.16300010681152,3.09599995613098,18635,
9/3/2013,12/1/2013,3,3.14289999008179,3.15549993515015,3.09220004081726,21656,
9/3/2013,1/1/2014,3,3.13680005073547,3.14750003814697,3.0896999835968,11216,
9/3/2013,2/1/2014,3,3.12280011177063,3.13450002670288,3.07850003242493,7412,
9/3/2013,3/1/2014,3,3.09999990463257,3.10870003700256,3.07859992980957,3939,
9/3/2013,4/1/2014,3,3.07540011405945,3.08999991416931,3.05329990386963,2681,
9/3/2013,5/1/2014,3,3.04999995231628,3.05290007591248,3.03559994697571,2217,
9/3/2013,6/1/2014,3,3.02390003204346,3.02999997138977,2.9909999370575,3401,
9/3/2013,7/1/2014,3,3.00530004501343,3.01239991188049,2.9951000213623,89,
9/3/2013,8/1/2014,3,2.99020004272461,2.99670004844666,,55,
9/3/2013,9/1/2014,3,2.97909998893738,2.98449993133545,,67,
9/3/2013,10/1/2014,3,2.97410011291504,,,95,
9/3/2013,11/1/2014,3,2.96889996528625,,,8,
9/3/2013,12/1/2014,3,2.96339988708496,2.96309995651245,2.95849990844727,1767,
9/3/2013,1/1/2015,3,2.95639991760254,,,12,
9/3/2013,2/1/2015,3,2.94539999961853,,,0,
9/3/2013,3/1/2015,3,2.93239998817444,,,0,
9/3/2013,4/1/2015,3,2.90989995002747,,,0,
9/3/2013,5/1/2015,3,2.88289999961853,,,0,
9/3/2013,6/1/2015,3,2.85689997673035,,,0,
9/3/2013,7/1/2015,3,2.84389996528625,,,0,
9/3/2013,8/1/2015,3,2.83089995384216,,,0,
9/3/2013,9/1/2015,3,2.81789994239807,,,0,
9/3/2013,10/1/2015,3,2.8043999671936,,,0,
9/3/2013,11/1/2015,3,2.79089999198914,,,0,
9/3/2013,12/1/2015,3,2.77839994430542,,,0,
9/3/2013,1/1/2016,3,2.77959990501404,,,0,
9/3/2013,2/1/2016,3,2.77349996566772,,,0,
9/3/2013,3/1/2016,3,2.76399993896484,,,0,
9/3/2013,4/1/2016,3,2.75,,,0,
9/3/2013,5/1/2016,3,2.74300003051758,,,0,
9/3/2013,6/1/2016,3,2.74000000953674,,,0,
9/3/2013,7/1/2016,3,2.73900008201599,,,0,
9/3/2013,8/1/2016,3,2.73699998855591,,,0,
9/3/2013,9/1/2016,3,2.73600006103516,,,0,
9/3/2013,10/1/2016,3,2.73499989509583,,,0,
9/3/2013,11/1/2016,3,2.73449993133545,,,0,
9/3/2013,12/1/2016,3,2.73300004005432,,,0,
9/3/2013,1/1/2017,3,2.73149991035461,,,0,
9/3/2013,10/1/2013,4,2.86459994316101,2.90009999275208,2.82500004768372,56526,
9/3/2013,11/1/2013,4,2.83739995956421,2.86669993400574,2.80019998550415,31548,
9/3/2013,12/1/2013,4,2.81380009651184,2.83999991416931,2.7859001159668,21496,
9/3/2013,1/1/2014,4,2.8011999130249,2.82310009002686,2.78500008583069,10337,
9/3/2013,2/1/2014,4,2.79760003089905,2.8173999786377,2.78800010681152,4643,
9/3/2013,3/1/2014,4,2.80480003356934,2.82349991798401,2.78999996185303,2672,
9/3/2013,4/1/2014,4,2.94959998130798,2.96499991416931,2.94749999046326,619,
9/3/2013,5/1/2014,4,2.93470001220703,2.94740009307861,2.93050003051758,349,
9/3/2013,6/1/2014,4,2.90030002593994,2.91140007972717,2.89529991149902,273,
9/3/2013,7/1/2014,4,2.8561999797821,2.86619997024536,2.85389995574951,121,
9/3/2013,8/1/2014,4,2.81119990348816,2.82089996337891,2.81080007553101,72,
9/3/2013,9/1/2014,4,2.76640009880066,,2.76729989051819,14,
9/3/2013,10/1/2014,4,2.61389994621277,,,143,
9/3/2013,11/1/2014,4,2.56789994239807,,,41,
9/3/2013,12/1/2014,4,2.5359001159668,2.54800009727478,2.52940011024475,57,
9/3/2013,1/1/2015,4,2.52690005302429,,,0,
9/3/2013,2/1/2015,4,2.53740000724792,,,0,
9/3/2013,3/1/2015,4,2.55139994621277,,,0,
9/3/2013,4/1/2015,4,2.68140006065369,,,0,
9/3/2013,5/1/2015,4,2.68390011787415,,,0,
9/3/2013,6/1/2015,4,2.66890001296997,,,0,
9/3/2013,7/1/2015,4,2.65089988708496,,,0,
9/3/2013,8/1/2015,4,2.63190007209778,,,0,
9/3/2013,9/1/2015,4,2.60890007019043,,,0,
9/3/2013,10/1/2015,4,2.48889994621277,,,0,
9/3/2013,11/1/2015,4,2.458899974823,,,0,
9/3/2013,12/1/2015,4,2.43889999389648,,,0,
9/3/2013,1/1/2016,4,2.43889999389648,,,0,
9/3/2013,2/1/2016,4,2.44090008735657,,,0,
9/3/2013,3/1/2016,4,2.44589996337891,,,0,
9/3/2013,4/1/2016,4,2.54590010643005,,,0,
9/3/2013,5/1/2016,4,2.54590010643005,,,0,
9/3/2013,6/1/2016,4,2.5359001159668,,,0,
9/3/2013,7/1/2016,4,2.52390003204346,,,0,
9/3/2013,8/1/2016,4,2.51090002059937,,,0,
9/3/2013,9/1/2016,4,2.4974000453949,,,0,
9/4/2013,10/1/2013,1,107.230003356934,108.610000610352,106.769996643066,224374,
9/4/2013,11/1/2013,1,106.589996337891,107.889999389648,106.220001220703,82734,
9/4/2013,12/1/2013,1,105.389999389648,106.459999084473,105.050003051758,66402,
9/4/2013,1/1/2014,1,103.919998168945,104.769996643066,103.519996643066,19438,
9/4/2013,2/1/2014,1,102.48999786377,103.309997558594,102.050003051758,11408,
9/4/2013,3/1/2014,1,101.129997253418,101.879997253418,100.660003662109,11055,
9/4/2013,4/1/2014,1,99.8600006103516,100.269996643066,99.5100021362305,3084,
9/4/2013,5/1/2014,1,98.8099975585937,99.0899963378906,98.4100036621094,3351,
9/4/2013,6/1/2014,1,97.879997253418,98.2900009155273,97.3300018310547,15910,
9/4/2013,7/1/2014,1,96.9499969482422,97.1100006103516,96.5599975585937,2449,
9/4/2013,8/1/2014,1,96.1600036621094,96.1399993896484,95.9499969482422,1836,
9/4/2013,9/1/2014,1,95.4800033569336,95.4800033569336,94.8899993896484,2684,
9/4/2013,10/1/2014,1,94.8199996948242,94.8300018310547,94.4199981689453,456,
9/4/2013,11/1/2014,1,94.1900024414062,,93.6900024414063,766,
9/4/2013,12/1/2014,1,93.5999984741211,93.629997253418,92.75,18586,
9/4/2013,1/1/2015,1,92.8899993896484,,92.25,153,
9/4/2013,2/1/2015,1,92.1999969482422,,92,86,
9/4/2013,3/1/2015,1,91.5199966430664,,91.1999969482422,587,
9/4/2013,4/1/2015,1,90.8099975585938,,90.2799987792969,323,
9/4/2013,5/1/2015,1,90.1999969482422,,89.8300018310547,5,
9/4/2013,6/1/2015,1,89.6800003051758,89.5999984741211,89.1900024414062,1161,
9/4/2013,7/1/2015,1,89.0699996948242,,88.5800018310547,204,
9/4/2013,8/1/2015,1,88.5800018310547,,88.1100006103516,410,
9/4/2013,9/1/2015,1,88.1699981689453,,87.9300003051758,306,
9/4/2013,10/1/2015,1,87.7799987792969,87.1500015258789,87.1500015258789,38,
9/4/2013,11/1/2015,1,87.4800033569336,,,0,
9/4/2013,12/1/2015,1,87.2600021362305,87.25,86.3000030517578,3736,
9/4/2013,1/1/2016,1,86.8199996948242,,,0,
9/4/2013,2/1/2016,1,86.4000015258789,,,0,
9/4/2013,3/1/2016,1,86.0100021362305,,,0,
9/4/2013,4/1/2016,1,85.6500015258789,,,0,
9/4/2013,5/1/2016,1,85.3099975585937,,,0,
9/4/2013,6/1/2016,1,85.0100021362305,,,82,
9/4/2013,7/1/2016,1,84.6900024414063,,,0,
9/4/2013,8/1/2016,1,84.4700012207031,,,0,
9/4/2013,9/1/2016,1,84.3000030517578,,,0,
9/4/2013,10/1/2016,1,84.1600036621094,,,0,
9/4/2013,11/1/2016,1,84.0599975585937,,,0,
9/4/2013,12/1/2016,1,84,83.9199981689453,83.120002746582,381,
9/4/2013,1/1/2017,1,83.8300018310547,,,0,
9/4/2013,2/1/2017,1,83.6800003051758,,,0,
9/4/2013,3/1/2017,1,83.5299987792969,,,0,
9/4/2013,4/1/2017,1,83.4000015258789,,,0,
9/4/2013,5/1/2017,1,83.2799987792969,,,0,
9/4/2013,6/1/2017,1,83.1600036621094,,,0,
9/4/2013,7/1/2017,1,82.9800033569336,,,0,
9/4/2013,8/1/2017,1,82.8199996948242,,,0,
9/4/2013,9/1/2017,1,82.6900024414062,,,0,
9/4/2013,10/1/2017,1,82.5800018310547,,,0,
9/4/2013,11/1/2017,1,82.5100021362305,,,0,
9/4/2013,12/1/2017,1,82.4700012207031,82.3499984741211,81.6500015258789,83,
9/4/2013,1/1/2018,1,82.3600006103516,,,0,
9/4/2013,2/1/2018,1,82.2600021362305,,,0,
9/4/2013,3/1/2018,1,82.1600036621094,,,0,
9/4/2013,4/1/2018,1,82.0699996948242,,,0,
9/4/2013,5/1/2018,1,81.9800033569336,,,0,
9/4/2013,6/1/2018,1,81.9000015258789,,,0,
9/4/2013,7/1/2018,1,81.8199996948242,,,0,
9/4/2013,8/1/2018,1,81.7399978637695,,,0,
9/4/2013,9/1/2018,1,81.6699981689453,,,0,
9/4/2013,10/1/2018,1,81.5999984741211,,,0,
9/4/2013,11/1/2018,1,81.5400009155274,,,0,
9/4/2013,12/1/2018,1,81.4800033569336,81.4000015258789,80.75,10,
9/4/2013,6/1/2019,1,81.0299987792969,,,0,
9/4/2013,12/1/2019,1,80.5800018310547,,80.370002746582,0,
9/4/2013,6/1/2020,1,80.2799987792969,,,0,
9/4/2013,12/1/2020,1,79.9800033569336,,,0,
9/4/2013,6/1/2021,1,79.8399963378906,,,0,
9/4/2013,12/1/2021,1,79.6999969482422,,,0,
9/4/2013,10/1/2013,3,3.13709998130798,3.14890003204346,3.11999988555908,36503,
9/4/2013,11/1/2013,3,3.13930010795593,3.14969992637634,3.12170004844666,13834,
9/4/2013,12/1/2013,3,3.13560009002686,3.14569997787476,3.11809992790222,14003,
9/4/2013,1/1/2014,3,3.13100004196167,3.14050006866455,3.1143000125885,7698,
9/4/2013,2/1/2014,3,3.11789989471436,3.12660002708435,3.10199999809265,4756,
9/4/2013,3/1/2014,3,3.09579992294312,3.10139989852905,3.07750010490417,2368,
9/4/2013,4/1/2014,3,3.07170009613037,3.07509994506836,3.06060004234314,1242,
9/4/2013,5/1/2014,3,3.04649996757507,3.04620003700256,3.03559994697571,1097,
9/4/2013,6/1/2014,3,3.02130007743835,3.02539992332458,3.00929999351501,2556,
9/4/2013,7/1/2014,3,3.0032000541687,3.0032000541687,2.99230003356934,176,
9/4/2013,8/1/2014,3,2.9886999130249,2.99110007286072,2.97679996490479,71,
9/4/2013,9/1/2014,3,2.9779999256134,,2.96709990501404,110,
9/4/2013,10/1/2014,3,2.97350001335144,,,47,
9/4/2013,11/1/2014,3,2.96849989891052,,,164,
9/4/2013,12/1/2014,3,2.96339988708496,2.95449995994568,2.9449999332428,789,
9/4/2013,1/1/2015,3,2.95679998397827,,,10,
9/4/2013,2/1/2015,3,2.94630002975464,,,0,
9/4/2013,3/1/2015,3,2.93379998207092,,,0,
9/4/2013,4/1/2015,3,2.91179990768433,,,0,
9/4/2013,5/1/2015,3,2.88529992103577,,,0,
9/4/2013,6/1/2015,3,2.85980010032654,,,0,
9/4/2013,7/1/2015,3,2.84730005264282,,,0,
9/4/2013,8/1/2015,3,2.83480000495911,,,0,
9/4/2013,9/1/2015,3,2.82229995727539,,,0,
9/4/2013,10/1/2015,3,2.8092999458313,,,0,
9/4/2013,11/1/2015,3,2.79629993438721,,,0,
9/4/2013,12/1/2015,3,2.78379988670349,,,0,
9/4/2013,1/1/2016,3,2.78500008583069,,,0,
9/4/2013,2/1/2016,3,2.7788999080658,,,0,
9/4/2013,3/1/2016,3,2.76939988136291,,,0,
9/4/2013,4/1/2016,3,2.75539994239807,,,0,
9/4/2013,5/1/2016,3,2.74839997291565,,,0,
9/4/2013,6/1/2016,3,2.74539995193481,,,0,
9/4/2013,7/1/2016,3,2.74440002441406,,,0,
9/4/2013,8/1/2016,3,2.74239993095398,,,0,
9/4/2013,9/1/2016,3,2.74140000343323,,,0,
9/4/2013,10/1/2016,3,2.74040007591248,,,0,
9/4/2013,11/1/2016,3,2.7399001121521,,,0,
9/4/2013,12/1/2016,3,2.73839998245239,,,0,
9/4/2013,1/1/2017,3,2.73690009117126,,,0,
9/4/2013,10/1/2013,4,2.8643000125885,2.87529993057251,2.8364999294281,48408,
9/4/2013,11/1/2013,4,2.84220004081726,2.85030007362366,2.81410002708435,25792,
9/4/2013,12/1/2013,4,2.82249999046326,2.82890009880066,2.79480004310608,17795,
9/4/2013,1/1/2014,4,2.81209993362427,2.81669998168945,2.78620004653931,7600,
9/4/2013,2/1/2014,4,2.80839991569519,2.81220006942749,2.78399991989136,4566,
9/4/2013,3/1/2014,4,2.81489992141724,2.8173999786377,2.79500007629395,3093,
9/4/2013,4/1/2014,4,2.95900011062622,2.95749998092651,2.93939995765686,828,
9/4/2013,5/1/2014,4,2.94309997558594,2.92890000343323,2.9235999584198,343,
9/4/2013,6/1/2014,4,2.90759992599487,2.90630006790161,2.88910007476807,582,
9/4/2013,7/1/2014,4,2.86199998855591,2.85879993438721,2.84549999237061,447,
9/4/2013,8/1/2014,4,2.81599998474121,2.81119990348816,2.80189990997314,241,
9/4/2013,9/1/2014,4,2.77069997787476,,2.75999999046326,61,
9/4/2013,10/1/2014,4,2.61870002746582,,,103,
9/4/2013,11/1/2014,4,2.57170009613037,,,7,
9/4/2013,12/1/2014,4,2.53920006752014,2.53749990463257,2.53749990463257,6,
9/4/2013,1/1/2015,4,2.53020000457764,,,0,
9/4/2013,2/1/2015,4,2.54069995880127,,,0,
9/4/2013,3/1/2015,4,2.55469989776611,,,0,
9/4/2013,4/1/2015,4,2.68470001220703,,,0,
9/4/2013,5/1/2015,4,2.68720006942749,,,0,
9/4/2013,6/1/2015,4,2.67219996452332,,,0,
9/4/2013,7/1/2015,4,2.65420007705688,,,0,
9/4/2013,8/1/2015,4,2.63520002365112,,,0,
9/4/2013,9/1/2015,4,2.61220002174377,,,0,
9/4/2013,10/1/2015,4,2.49219989776611,,,0,
9/4/2013,11/1/2015,4,2.46219992637634,,,0,
9/4/2013,12/1/2015,4,2.44219994544983,,,0,
9/4/2013,1/1/2016,4,2.44219994544983,,,0,
9/4/2013,2/1/2016,4,2.44420003890991,,,0,
9/4/2013,3/1/2016,4,2.44919991493225,,,0,
9/4/2013,4/1/2016,4,2.5492000579834,,,0,
9/4/2013,5/1/2016,4,2.5492000579834,,,0,
9/4/2013,6/1/2016,4,2.53920006752014,,,0,
9/4/2013,7/1/2016,4,2.5271999835968,,,0,
9/4/2013,8/1/2016,4,2.51419997215271,,,0,
9/4/2013,9/1/2016,4,2.50069999694824,,,0,
9/5/2013,10/1/2013,1,108.370002746582,108.540000915527,107.129997253418,184835,
9/5/2013,11/1/2013,1,107.669998168945,107.889999389648,106.519996643066,59516,
9/5/2013,12/1/2013,1,106.330001831055,106.639999389648,105.330001831055,51273,
9/5/2013,1/1/2014,1,104.790000915527,105.080001831055,103.870002746582,13376,
9/5/2013,2/1/2014,1,103.290000915527,103.559997558594,102.459999084473,8141,
9/5/2013,3/1/2014,1,101.879997253418,102.139999389648,101.089996337891,9199,
9/5/2013,4/1/2014,1,100.540000915527,100.639999389648,99.8099975585938,5504,
9/5/2013,5/1/2014,1,99.4100036621094,99.4499969482422,99.0400009155274,3385,
9/5/2013,6/1/2014,1,98.4300003051758,98.7200012207031,97.7600021362305,18650,
9/5/2013,7/1/2014,1,97.4499969482422,97.5400009155274,96.9499969482422,3127,
9/5/2013,8/1/2014,1,96.620002746582,96.8899993896484,96.4300003051758,1589,
9/5/2013,9/1/2014,1,95.9100036621094,96.1699981689453,95.4199981689453,2256,
9/5/2013,10/1/2014,1,95.2200012207031,95.25,94.7699966430664,379,
9/5/2013,11/1/2014,1,94.5599975585938,94.4199981689453,,214,
9/5/2013,12/1/2014,1,93.9499969482422,94.2099990844727,93.4100036621094,17536,
9/5/2013,1/1/2015,1,93.2200012207031,93.0999984741211,,440,
9/5/2013,2/1/2015,1,92.5100021362305,92.3899993896484,,64,
9/5/2013,3/1/2015,1,91.8000030517578,91.7799987792969,,288,
9/5/2013,4/1/2015,1,91.0699996948242,90.9199981689453,,19,
9/5/2013,5/1/2015,1,90.4400024414062,90.25,,101,
9/5/2013,6/1/2015,1,89.9000015258789,90,89.5999984741211,1411,
9/5/2013,7/1/2015,1,89.2799987792969,89.2099990844727,,0,
9/5/2013,8/1/2015,1,88.7699966430664,,,0,
9/5/2013,9/1/2015,1,88.3399963378906,,,0,
9/5/2013,10/1/2015,1,87.9400024414062,,,0,
9/5/2013,11/1/2015,1,87.629997253418,,,600,
9/5/2013,12/1/2015,1,87.3899993896484,87.6399993896484,87.0899963378906,4220,
9/5/2013,1/1/2016,1,86.9300003051758,,,600,
9/5/2013,2/1/2016,1,86.5,,,0,
9/5/2013,3/1/2016,1,86.0999984741211,,,0,
9/5/2013,4/1/2016,1,85.7300033569336,,,0,
9/5/2013,5/1/2016,1,85.3899993896484,,,0,
9/5/2013,6/1/2016,1,85.0899963378906,,,0,
9/5/2013,7/1/2016,1,84.7600021362305,,,0,
9/5/2013,8/1/2016,1,84.5299987792969,,,0,
9/5/2013,9/1/2016,1,84.3600006103516,,,0,
9/5/2013,10/1/2016,1,84.2200012207031,,,0,
9/5/2013,11/1/2016,1,84.1100006103516,,,0,
9/5/2013,12/1/2016,1,84.0400009155274,84.25,83.870002746582,151,
9/5/2013,1/1/2017,1,83.870002746582,,,0,
9/5/2013,2/1/2017,1,83.7099990844727,,,0,
9/5/2013,3/1/2017,1,83.5599975585938,,,0,
9/5/2013,4/1/2017,1,83.4300003051758,,,0,
9/5/2013,5/1/2017,1,83.3099975585938,,,0,
9/5/2013,6/1/2017,1,83.1800003051758,,,0,
9/5/2013,7/1/2017,1,82.9899978637695,,,0,
9/5/2013,8/1/2017,1,82.8300018310547,,,0,
9/5/2013,9/1/2017,1,82.6999969482422,,,0,
9/5/2013,10/1/2017,1,82.5899963378906,,,0,
9/5/2013,11/1/2017,1,82.5199966430664,,,0,
9/5/2013,12/1/2017,1,82.4800033569336,82.6399993896484,82.379997253418,78,
9/5/2013,1/1/2018,1,82.370002746582,,,0,
9/5/2013,2/1/2018,1,82.2699966430664,,,0,
9/5/2013,3/1/2018,1,82.1699981689453,,,0,
9/5/2013,4/1/2018,1,82.0800018310547,,,0,
9/5/2013,5/1/2018,1,81.9899978637695,,,0,
9/5/2013,6/1/2018,1,81.9100036621094,,,0,
9/5/2013,7/1/2018,1,81.8300018310547,,,0,
9/5/2013,8/1/2018,1,81.75,,,0,
9/5/2013,9/1/2018,1,81.6800003051758,,,0,
9/5/2013,10/1/2018,1,81.6100006103516,,,0,
9/5/2013,11/1/2018,1,81.5500030517578,,,0,
9/5/2013,12/1/2018,1,81.4899978637695,81.6999969482422,81.5,30,
9/5/2013,6/1/2019,1,81.0400009155273,,,0,
9/5/2013,12/1/2019,1,80.5899963378906,80.5,80,12,
9/5/2013,6/1/2020,1,80.2900009155274,,,0,
9/5/2013,12/1/2020,1,79.9899978637695,,,0,
9/5/2013,6/1/2021,1,79.8499984741211,,,0,
9/5/2013,12/1/2021,1,79.7099990844727,,,0,
9/5/2013,10/1/2013,3,3.13969993591309,3.15190005302429,3.1217999458313,39898,
9/5/2013,11/1/2013,3,3.14059996604919,3.15300011634827,3.12360000610352,14473,
9/5/2013,12/1/2013,3,3.1356999874115,3.15109992027283,3.11999988555908,13767,
9/5/2013,1/1/2014,3,3.13039994239807,3.14730000495911,3.11590003967285,8382,
9/5/2013,2/1/2014,3,3.11809992790222,3.13039994239807,3.10509991645813,5103,
9/5/2013,3/1/2014,3,3.09660005569458,3.10870003700256,3.08290004730225,2211,
9/5/2013,4/1/2014,3,3.07279992103577,3.0864999294281,3.05800008773804,1171,
9/5/2013,5/1/2014,3,3.04789996147156,3.0534999370575,3.0378999710083,1412,
9/5/2013,6/1/2014,3,3.02340006828308,3.03279995918274,3.01060009002686,1808,
9/5/2013,7/1/2014,3,3.00539994239807,3.0090000629425,2.99869990348816,43,
9/5/2013,8/1/2014,3,2.99079990386963,2.99699997901917,2.98149991035461,35,
9/5/2013,9/1/2014,3,2.98009991645813,2.98600006103516,2.97189998626709,60,
9/5/2013,10/1/2014,3,2.9753999710083,,,51,
9/5/2013,11/1/2014,3,2.96989989280701,,,17,
9/5/2013,12/1/2014,3,2.96420001983643,2.96799993515015,2.94950008392334,565,
9/5/2013,1/1/2015,3,2.95770001411438,,,93,
9/5/2013,2/1/2015,3,2.94720005989075,,,0,
9/5/2013,3/1/2015,3,2.93470001220703,,,0,
9/5/2013,4/1/2015,3,2.91269993782043,,,0,
9/5/2013,5/1/2015,3,2.88619995117187,,,0,
9/5/2013,6/1/2015,3,2.86069989204407,,,0,
9/5/2013,7/1/2015,3,2.84820008277893,,,0,
9/5/2013,8/1/2015,3,2.83570003509521,,,0,
9/5/2013,9/1/2015,3,2.8231999874115,,,0,
9/5/2013,10/1/2015,3,2.81019997596741,,,0,
9/5/2013,11/1/2015,3,2.79719996452332,,,0,
9/5/2013,12/1/2015,3,2.7846999168396,,,0,
9/5/2013,1/1/2016,3,2.7859001159668,,,0,
9/5/2013,2/1/2016,3,2.7797999382019,,,0,
9/5/2013,3/1/2016,3,2.77029991149902,,,0,
9/5/2013,4/1/2016,3,2.75629997253418,,,0,
9/5/2013,5/1/2016,3,2.74930000305176,,,0,
9/5/2013,6/1/2016,3,2.74629998207092,,,0,
9/5/2013,7/1/2016,3,2.74530005455017,,,0,
9/5/2013,8/1/2016,3,2.74329996109009,,,0,
9/5/2013,9/1/2016,3,2.74230003356934,,,0,
9/5/2013,10/1/2016,3,2.74130010604858,,,0,
9/5/2013,11/1/2016,3,2.74079990386963,,,0,
9/5/2013,12/1/2016,3,2.7393000125885,,,0,
9/5/2013,1/1/2017,3,2.73779988288879,,,0,
9/5/2013,10/1/2013,4,2.83599996566772,2.86929988861084,2.81640005111694,43863,
9/5/2013,11/1/2013,4,2.82229995727539,2.84759998321533,2.80259990692139,33901,
9/5/2013,12/1/2013,4,2.80839991569519,2.82909989356995,2.78990006446838,23748,
9/5/2013,1/1/2014,4,2.80170011520386,2.81839990615845,2.78259992599487,13302,
9/5/2013,2/1/2014,4,2.80019998550415,2.81200003623962,2.78130006790161,6498,
9/5/2013,3/1/2014,4,2.80719995498657,2.81809997558594,2.78690004348755,4965,
9/5/2013,4/1/2014,4,2.95169997215271,2.96499991416931,2.93129992485046,1305,
9/5/2013,5/1/2014,4,2.93659996986389,2.93589997291565,2.92000007629395,498,
9/5/2013,6/1/2014,4,2.9015998840332,2.91100001335144,2.88450002670288,936,
9/5/2013,7/1/2014,4,2.85649991035461,2.86800003051758,2.83999991416931,177,
9/5/2013,8/1/2014,4,2.81069993972778,,2.80049991607666,224,
9/5/2013,9/1/2014,4,2.76579999923706,,2.75839996337891,171,
9/5/2013,10/1/2014,4,2.61380004882812,,,103,
9/5/2013,11/1/2014,4,2.56820011138916,,,155,
9/5/2013,12/1/2014,4,2.53909993171692,,,52,
9/5/2013,1/1/2015,4,2.53110003471375,,,0,
9/5/2013,2/1/2015,4,2.54159998893738,,,0,
9/5/2013,3/1/2015,4,2.55559992790222,,,0,
9/5/2013,4/1/2015,4,2.68560004234314,,,0,
9/5/2013,5/1/2015,4,2.6881000995636,,,0,
9/5/2013,6/1/2015,4,2.67309999465942,,,0,
9/5/2013,7/1/2015,4,2.65510010719299,,,0,
9/5/2013,8/1/2015,4,2.63610005378723,,,0,
9/5/2013,9/1/2015,4,2.61310005187988,,,0,
9/5/2013,10/1/2015,4,2.49309992790222,,,0,
9/5/2013,11/1/2015,4,2.46309995651245,,,0,
9/5/2013,12/1/2015,4,2.44309997558594,,,0,
9/5/2013,1/1/2016,4,2.44309997558594,,,0,
9/5/2013,2/1/2016,4,2.44510006904602,,,0,
9/5/2013,3/1/2016,4,2.45009994506836,,,0,
9/5/2013,4/1/2016,4,2.55010008811951,,,0,
9/5/2013,5/1/2016,4,2.55010008811951,,,0,
9/5/2013,6/1/2016,4,2.54010009765625,,,0,
9/5/2013,7/1/2016,4,2.52810001373291,,,0,
9/5/2013,8/1/2016,4,2.51510000228882,,,0,
9/5/2013,9/1/2016,4,2.50160002708435,,,0,
9/6/2013,10/1/2013,1,110.529998779297,110.699996948242,108.120002746582,269857,
9/6/2013,11/1/2013,1,109.519996643066,109.680000305176,107.449996948242,108587,
9/6/2013,12/1/2013,1,107.949996948242,108.120002746582,106.129997253418,81726,
9/6/2013,1/1/2014,1,106.23999786377,106.379997253418,104.720001220703,19853,
9/6/2013,2/1/2014,1,104.610000610352,104.669998168945,103.120002746582,11398,
9/6/2013,3/1/2014,1,103.080001831055,103.139999389648,101.690002441406,18703,
9/6/2013,4/1/2014,1,101.620002746582,101.620002746582,100.339996337891,3933,
9/6/2013,5/1/2014,1,100.379997253418,100.319999694824,99.6900024414063,3383,
9/6/2013,6/1/2014,1,99.2900009155273,99.4899978637695,98.2600021362305,24461,
9/6/2013,7/1/2014,1,98.2099990844727,98.2799987792969,97.75,1539,
9/6/2013,8/1/2014,1,97.2799987792969,97.3899993896484,96.5999984741211,1860,
9/6/2013,9/1/2014,1,96.5,96.5500030517578,96.0500030517578,4813,
9/6/2013,10/1/2014,1,95.75,96.0999984741211,95.0299987792969,1375,
9/6/2013,11/1/2014,1,95.0400009155274,94.9400024414063,,1021,
9/6/2013,12/1/2014,1,94.379997253418,94.5100021362305,93.6699981689453,30302,
9/6/2013,1/1/2015,1,93.5999984741211,93.4899978637695,,419,
9/6/2013,2/1/2015,1,92.8499984741211,,,239,
9/6/2013,3/1/2015,1,92.1100006103516,,,1451,
9/6/2013,4/1/2015,1,91.3499984741211,,,182,
9/6/2013,5/1/2015,1,90.6900024414063,,,2,
9/6/2013,6/1/2015,1,90.120002746582,90.2099990844727,89.5,2384,
9/6/2013,7/1/2015,1,89.4800033569336,,,0,
9/6/2013,8/1/2015,1,88.9499969482422,,,300,
9/6/2013,9/1/2015,1,88.5,,,300,
9/6/2013,10/1/2015,1,88.0699996948242,,,0,
9/6/2013,11/1/2015,1,87.7399978637695,,,1100,
9/6/2013,12/1/2015,1,87.4800033569336,87.6999969482422,86.9000015258789,8189,
9/6/2013,1/1/2016,1,87,,,1300,
9/6/2013,2/1/2016,1,86.5500030517578,,,0,
9/6/2013,3/1/2016,1,86.129997253418,,,0,
9/6/2013,4/1/2016,1,85.7300033569336,,,0,
9/6/2013,5/1/2016,1,85.370002746582,,,0,
9/6/2013,6/1/2016,1,85.0500030517578,84.9100036621094,84.9100036621094,1601,
9/6/2013,7/1/2016,1,84.6999969482422,,,0,
9/6/2013,8/1/2016,1,84.4499969482422,,,0,
9/6/2013,9/1/2016,1,84.2600021362305,,,0,
9/6/2013,10/1/2016,1,84.0999984741211,,,0,
9/6/2013,11/1/2016,1,83.9700012207031,,,0,
9/6/2013,12/1/2016,1,83.879997253418,84.1900024414062,83.4899978637695,1783,
9/6/2013,1/1/2017,1,83.6999969482422,,,0,
9/6/2013,2/1/2017,1,83.5199966430664,,,0,
9/6/2013,3/1/2017,1,83.3600006103516,,,0,
9/6/2013,4/1/2017,1,83.2099990844727,,,0,
9/6/2013,5/1/2017,1,83.0699996948242,,,0,
9/6/2013,6/1/2017,1,82.9300003051758,,,0,
9/6/2013,7/1/2017,1,82.7200012207031,,,0,
9/6/2013,8/1/2017,1,82.5500030517578,,,0,
9/6/2013,9/1/2017,1,82.4000015258789,,,0,
9/6/2013,10/1/2017,1,82.2799987792969,,,0,
9/6/2013,11/1/2017,1,82.1900024414063,,,0,
9/6/2013,12/1/2017,1,82.1399993896484,82.4899978637695,81.7200012207031,333,
9/6/2013,1/1/2018,1,82.0299987792969,,,0,
9/6/2013,2/1/2018,1,81.9199981689453,,,0,
9/6/2013,3/1/2018,1,81.8199996948242,,,0,
9/6/2013,4/1/2018,1,81.7300033569336,,,0,
9/6/2013,5/1/2018,1,81.6399993896484,,,0,
9/6/2013,6/1/2018,1,81.5599975585937,,,0,
9/6/2013,7/1/2018,1,81.4800033569336,,,0,
9/6/2013,8/1/2018,1,81.4000015258789,,,0,
9/6/2013,9/1/2018,1,81.3300018310547,,,0,
9/6/2013,10/1/2018,1,81.2600021362305,,,0,
9/6/2013,11/1/2018,1,81.1999969482422,,,0,
9/6/2013,12/1/2018,1,81.1399993896484,81.1999969482422,80.9000015258789,19,
9/6/2013,6/1/2019,1,80.6900024414063,,,0,
9/6/2013,12/1/2019,1,80.2399978637695,,,0,
9/6/2013,6/1/2020,1,79.9400024414063,,,0,
9/6/2013,12/1/2020,1,79.6399993896484,,,0,
9/6/2013,6/1/2021,1,79.5,,,0,
9/6/2013,12/1/2021,1,79.3600006103516,,,0,
9/6/2013,10/1/2013,3,3.16370010375977,3.17560005187988,3.12610006332397,42018,
9/6/2013,11/1/2013,3,3.16380000114441,3.17529988288879,3.12709999084473,18922,
9/6/2013,12/1/2013,3,3.15820002555847,3.1693000793457,3.12770009040833,14122,
9/6/2013,1/1/2014,3,3.15100002288818,3.1603000164032,3.12229990959167,8330,
9/6/2013,2/1/2014,3,3.13720011711121,3.14610004425049,3.11459994316101,4942,
9/6/2013,3/1/2014,3,3.11409997940063,3.12199997901916,3.09380006790161,1904,
9/6/2013,4/1/2014,3,3.08879995346069,3.09450006484985,3.07019996643066,971,
9/6/2013,5/1/2014,3,3.0625,3.06730008125305,3.04909992218018,1006,
9/6/2013,6/1/2014,3,3.0385000705719,3.04310011863708,3.02160000801086,1611,
9/6/2013,7/1/2014,3,3.02040004730225,3.0239999294281,3.01180005073547,45,
9/6/2013,8/1/2014,3,3.00559997558594,3.01049995422363,3.00710010528564,29,
9/6/2013,9/1/2014,3,2.99429988861084,2.99950003623962,2.99699997901917,51,
9/6/2013,10/1/2014,3,2.98909997940063,2.99449992179871,2.98900008201599,41,
9/6/2013,11/1/2014,3,2.98230004310608,2.98950004577637,2.98200011253357,40,
9/6/2013,12/1/2014,3,2.97550010681152,2.97609996795654,2.96700000762939,343,
9/6/2013,1/1/2015,3,2.96860003471375,2.96900010108948,2.96900010108948,4,
9/6/2013,2/1/2015,3,2.95810008049011,,,0,
9/6/2013,3/1/2015,3,2.9456000328064,,,0,
9/6/2013,4/1/2015,3,2.9235999584198,,,0,
9/6/2013,5/1/2015,3,2.89709997177124,,,0,
9/6/2013,6/1/2015,3,2.87159991264343,,,50,
9/6/2013,7/1/2015,3,2.8591001033783,,,0,
9/6/2013,8/1/2015,3,2.84660005569458,,,0,
9/6/2013,9/1/2015,3,2.83410000801086,,,0,
9/6/2013,10/1/2015,3,2.82109999656677,,,0,
9/6/2013,11/1/2015,3,2.80809998512268,,,0,
9/6/2013,12/1/2015,3,2.79559993743896,,,55,
9/6/2013,1/1/2016,3,2.79679989814758,,,0,
9/6/2013,2/1/2016,3,2.79069995880127,,,0,
9/6/2013,3/1/2016,3,2.78119993209839,,,0,
9/6/2013,4/1/2016,3,2.76719999313354,,,0,
9/6/2013,5/1/2016,3,2.76020002365112,,,0,
9/6/2013,6/1/2016,3,2.75720000267029,,,0,
9/6/2013,7/1/2016,3,2.75620007514954,,,0,
9/6/2013,8/1/2016,3,2.75419998168945,,,0,
9/6/2013,9/1/2016,3,2.7532000541687,,,0,
9/6/2013,10/1/2016,3,2.75219988822937,,,0,
9/6/2013,11/1/2016,3,2.75169992446899,,,0,
9/6/2013,12/1/2016,3,2.75020003318787,,,0,
9/6/2013,1/1/2017,3,2.74869990348816,,,0,
9/6/2013,10/1/2013,4,2.85369992256165,2.875,2.82890009880066,44766,
9/6/2013,11/1/2013,4,2.84330010414124,2.85989999771118,2.81620001792908,32185,
9/6/2013,12/1/2013,4,2.82829999923706,2.84310007095337,2.80290007591248,20397,
9/6/2013,1/1/2014,4,2.82080006599426,2.83319997787476,2.79870009422302,12088,
9/6/2013,2/1/2014,4,2.81870007514954,2.83030009269714,2.7885000705719,4843,
9/6/2013,3/1/2014,4,2.82520008087158,2.8345000743866,2.80200004577637,2935,
9/6/2013,4/1/2014,4,2.96779990196228,2.97499990463257,2.95149993896484,1175,
9/6/2013,5/1/2014,4,2.95029997825623,2.95849990844727,2.94090008735657,672,
9/6/2013,6/1/2014,4,2.9128999710083,2.92090010643005,2.90400004386902,870,
9/6/2013,7/1/2014,4,2.8668999671936,2.87199997901917,2.86640000343323,323,
9/6/2013,8/1/2014,4,2.82089996337891,2.82649993896484,2.8206000328064,281,
9/6/2013,9/1/2014,4,2.77589988708496,2.78150010108948,2.77880001068115,192,
9/6/2013,10/1/2014,4,2.62389993667603,2.63100004196167,2.63100004196167,26,
9/6/2013,11/1/2014,4,2.57789993286133,2.58500003814697,2.58500003814697,14,
9/6/2013,12/1/2014,4,2.54879999160767,2.55399990081787,2.54999995231628,66,
9/6/2013,1/1/2015,4,2.54080009460449,2.54699993133545,2.54699993133545,3,
9/6/2013,2/1/2015,4,2.55130004882812,,,0,
9/6/2013,3/1/2015,4,2.56529998779297,,,0,
9/6/2013,4/1/2015,4,2.69530010223389,,,0,
9/6/2013,5/1/2015,4,2.69779992103577,,,0,
9/6/2013,6/1/2015,4,2.68280005455017,,,0,
9/6/2013,7/1/2015,4,2.66479992866516,,,0,
9/6/2013,8/1/2015,4,2.64580011367798,,,0,
9/6/2013,9/1/2015,4,2.62280011177063,,,0,
9/6/2013,10/1/2015,4,2.50279998779297,,,0,
9/6/2013,11/1/2015,4,2.4728000164032,,,0,
9/6/2013,12/1/2015,4,2.45280003547668,,,0,
9/6/2013,1/1/2016,4,2.45280003547668,,,0,
9/6/2013,2/1/2016,4,2.45479989051819,,,0,
9/6/2013,3/1/2016,4,2.45980000495911,,,0,
9/6/2013,4/1/2016,4,2.55979990959167,,,0,
9/6/2013,5/1/2016,4,2.55979990959167,,,0,
9/6/2013,6/1/2016,4,2.54979991912842,,,0,
9/6/2013,7/1/2016,4,2.53780007362366,,,0,
9/6/2013,8/1/2016,4,2.52480006217957,,,0,
9/6/2013,9/1/2016,4,2.5113000869751,,,0,
9/9/2013,10/1/2013,1,109.519996643066,110.459999084473,108.76000213623,266915,
9/9/2013,11/1/2013,1,108.470001220703,109.419998168945,107.699996948242,103952,
9/9/2013,12/1/2013,1,106.819999694824,107.790000915527,106.089996337891,82837,
9/9/2013,1/1/2014,1,105.150001525879,106.029998779297,104.470001220703,24329,
9/9/2013,2/1/2014,1,103.620002746582,104.389999389648,102.980003356934,16159,
9/9/2013,3/1/2014,1,102.190002441406,102.800003051758,101.559997558594,19252,
9/9/2013,4/1/2014,1,100.849998474121,101.360000610352,100.25,5365,
9/9/2013,5/1/2014,1,99.7099990844727,100.099998474121,99.1699981689453,4251,
9/9/2013,6/1/2014,1,98.6900024414063,99.1399993896484,98.120002746582,21099,
9/9/2013,7/1/2014,1,97.6699981689453,98.0400009155273,97.1800003051758,1873,
9/9/2013,8/1/2014,1,96.7699966430664,97.0800018310547,96.6900024414062,1487,
9/9/2013,9/1/2014,1,96,96.3600006103516,95.8600006103516,4162,
9/9/2013,10/1/2014,1,95.2600021362305,,95.3499984741211,1509,
9/9/2013,11/1/2014,1,94.5599975585938,,94.5199966430664,1834,
9/9/2013,12/1/2014,1,93.9100036621094,94.3300018310547,93.4400024414063,26309,
9/9/2013,1/1/2015,1,93.1399993896484,,93.0999984741211,434,
9/9/2013,2/1/2015,1,92.3899993896484,,92.4199981689453,264,
9/9/2013,3/1/2015,1,91.6500015258789,,91.7600021362305,1363,
9/9/2013,4/1/2015,1,90.8899993896484,,90.8399963378906,1111,
9/9/2013,5/1/2015,1,90.2399978637695,,90.4499969482422,5,
9/9/2013,6/1/2015,1,89.6699981689453,90.0999984741211,89.6500015258789,5590,
9/9/2013,7/1/2015,1,89.0299987792969,,89.1900024414062,500,
9/9/2013,8/1/2015,1,88.5,,88.5800018310547,1400,
9/9/2013,9/1/2015,1,88.0500030517578,,88.4599990844727,557,
9/9/2013,10/1/2015,1,87.6100006103516,,87.9199981689453,405,
9/9/2013,11/1/2015,1,87.2799987792969,,,1390,
9/9/2013,12/1/2015,1,87.0199966430664,87.5999984741211,86.6900024414062,9165,
9/9/2013,1/1/2016,1,86.5400009155274,,,0,
9/9/2013,2/1/2016,1,86.0899963378906,,,0,
9/9/2013,3/1/2016,1,85.6600036621094,,,150,
9/9/2013,4/1/2016,1,85.2600021362305,,,0,
9/9/2013,5/1/2016,1,84.9000015258789,,,0,
9/9/2013,6/1/2016,1,84.5800018310547,,,211,
9/9/2013,7/1/2016,1,84.2300033569336,,,0,
9/9/2013,8/1/2016,1,83.9899978637695,,,0,
9/9/2013,9/1/2016,1,83.8000030517578,,,0,
9/9/2013,10/1/2016,1,83.6500015258789,,,0,
9/9/2013,11/1/2016,1,83.5299987792969,,,0,
9/9/2013,12/1/2016,1,83.4400024414063,83.9800033569336,83.2900009155273,2107,
9/9/2013,1/1/2017,1,83.2600021362305,,,0,
9/9/2013,2/1/2017,1,83.0800018310547,,,0,
9/9/2013,3/1/2017,1,82.9100036621094,,,0,
9/9/2013,4/1/2017,1,82.7600021362305,,,0,
9/9/2013,5/1/2017,1,82.6100006103516,,,0,
9/9/2013,6/1/2017,1,82.4700012207031,,,0,
9/9/2013,7/1/2017,1,82.2600021362305,,,0,
9/9/2013,8/1/2017,1,82.0800018310547,,,0,
9/9/2013,9/1/2017,1,81.9300003051758,,,0,
9/9/2013,10/1/2017,1,81.8099975585938,,,0,
9/9/2013,11/1/2017,1,81.7200012207031,,,0,
9/9/2013,12/1/2017,1,81.6600036621094,82.25,81.5,695,
9/9/2013,1/1/2018,1,81.5500030517578,,,0,
9/9/2013,2/1/2018,1,81.4400024414062,,,0,
9/9/2013,3/1/2018,1,81.3399963378906,,,0,
9/9/2013,4/1/2018,1,81.25,,,0,
9/9/2013,5/1/2018,1,81.1600036621094,,,0,
9/9/2013,6/1/2018,1,81.0699996948242,,,0,
9/9/2013,7/1/2018,1,80.9899978637695,,,0,
9/9/2013,8/1/2018,1,80.9100036621094,,,0,
9/9/2013,9/1/2018,1,80.8399963378906,,,0,
9/9/2013,10/1/2018,1,80.7699966430664,,,0,
9/9/2013,11/1/2018,1,80.7099990844727,,,0,
9/9/2013,12/1/2018,1,80.6500015258789,81.1999969482422,80.5,208,
9/9/2013,6/1/2019,1,80.1999969482422,,,0,
9/9/2013,12/1/2019,1,79.75,,80.1900024414062,0,
9/9/2013,6/1/2020,1,79.4499969482422,,,0,
9/9/2013,12/1/2020,1,79.1500015258789,,,0,
9/9/2013,6/1/2021,1,79.0100021362305,,,0,
9/9/2013,12/1/2021,1,78.870002746582,,,0,
9/9/2013,10/1/2013,3,3.11829996109009,3.16569995880127,3.10430002212524,48726,
9/9/2013,11/1/2013,3,3.11969995498657,3.16380000114441,3.10560011863708,19533,
9/9/2013,12/1/2013,3,3.11470007896423,3.15820002555847,3.10130000114441,10505,
9/9/2013,1/1/2014,3,3.10870003700256,3.14949989318848,3.09450006484985,8511,
9/9/2013,2/1/2014,3,3.09750008583069,3.13190007209778,3.08349990844727,5805,
9/9/2013,3/1/2014,3,3.07660007476807,3.105299949646,3.06220006942749,2747,
9/9/2013,4/1/2014,3,3.05290007591248,3.07500004768372,3.04349994659424,1122,
9/9/2013,5/1/2014,3,3.02810001373291,3.04290008544922,3.02640008926392,443,
9/9/2013,6/1/2014,3,3.00500011444092,3.02649998664856,2.99200010299683,1316,
9/9/2013,7/1/2014,3,2.98819994926453,2.99600005149841,2.98539996147156,107,
9/9/2013,8/1/2014,3,2.97390007972717,2.98099994659424,2.96819996833801,39,
9/9/2013,9/1/2014,3,2.96329998970032,2.97149991989136,2.95000004768372,41,
9/9/2013,10/1/2014,3,2.95869994163513,2.95000004768372,2.95000004768372,39,
9/9/2013,11/1/2014,3,2.95230007171631,,,14,
9/9/2013,12/1/2014,3,2.94589996337891,2.95000004768372,2.93499994277954,637,
9/9/2013,1/1/2015,3,2.93939995765686,,,4,
9/9/2013,2/1/2015,3,2.92890000343323,,,0,
9/9/2013,3/1/2015,3,2.91639995574951,,,0,
9/9/2013,4/1/2015,3,2.89439988136292,,,0,
9/9/2013,5/1/2015,3,2.86789989471436,,,0,
9/9/2013,6/1/2015,3,2.84240007400513,,,0,
9/9/2013,7/1/2015,3,2.82990002632141,,,0,
9/9/2013,8/1/2015,3,2.8173999786377,,,0,
9/9/2013,9/1/2015,3,2.80489993095398,,,0,
9/9/2013,10/1/2015,3,2.79189991950989,,,0,
9/9/2013,11/1/2015,3,2.7788999080658,,,0,
9/9/2013,12/1/2015,3,2.76640009880066,,,25,
9/9/2013,1/1/2016,3,2.76760005950928,,,0,
9/9/2013,2/1/2016,3,2.76149988174438,,,0,
9/9/2013,3/1/2016,3,2.75200009346008,,,0,
9/9/2013,4/1/2016,3,2.73799991607666,,,0,
9/9/2013,5/1/2016,3,2.73099994659424,,,0,
9/9/2013,6/1/2016,3,2.7279999256134,,,0,
9/9/2013,7/1/2016,3,2.72699999809265,,,0,
9/9/2013,8/1/2016,3,2.72499990463257,,,0,
9/9/2013,9/1/2016,3,2.72399997711182,,,0,
9/9/2013,10/1/2016,3,2.72300004959106,,,0,
9/9/2013,11/1/2016,3,2.72250008583069,,,0,
9/9/2013,12/1/2016,3,2.72099995613098,,,0,
9/9/2013,1/1/2017,3,2.71950006484985,,,0,
9/9/2013,10/1/2013,4,2.8024001121521,2.85089993476868,2.78239989280701,57032,
9/9/2013,11/1/2013,4,2.79500007629395,2.84109997749329,2.77539992332458,34392,
9/9/2013,12/1/2013,4,2.7827000617981,2.82500004768372,2.76379990577698,19669,
9/9/2013,1/1/2014,4,2.77539992332458,2.81360006332397,2.75760006904602,10018,
9/9/2013,2/1/2014,4,2.77320003509521,2.80509996414185,2.76049995422363,3792,
9/9/2013,3/1/2014,4,2.77950000762939,2.81960010528564,2.76769995689392,2662,
9/9/2013,4/1/2014,4,2.92569994926453,2.95749998092651,2.91100001335144,1105,
9/9/2013,5/1/2014,4,2.90939998626709,2.93600010871887,2.89739990234375,537,
9/9/2013,6/1/2014,4,2.87249994277954,2.89400005340576,2.85899996757507,578,
9/9/2013,7/1/2014,4,2.82820010185242,,2.81870007514954,209,
9/9/2013,8/1/2014,4,2.78399991989136,,2.77320003509521,86,
9/9/2013,9/1/2014,4,2.74149990081787,,2.73210000991821,122,
9/9/2013,10/1/2014,4,2.59050011634827,,,5,
9/9/2013,11/1/2014,4,2.54450011253357,,,0,
9/9/2013,12/1/2014,4,2.51539993286133,2.50589990615845,2.50589990615845,156,
9/9/2013,1/1/2015,4,2.50740003585815,2.5,2.5,24,
9/9/2013,2/1/2015,4,2.51789999008179,,,0,
9/9/2013,3/1/2015,4,2.53189992904663,,,0,
9/9/2013,4/1/2015,4,2.66190004348755,,,0,
9/9/2013,5/1/2015,4,2.66440010070801,,,0,
9/9/2013,6/1/2015,4,2.64939999580383,,,0,
9/9/2013,7/1/2015,4,2.6314001083374,,,0,
9/9/2013,8/1/2015,4,2.61240005493164,,,0,
9/9/2013,9/1/2015,4,2.58940005302429,,,0,
9/9/2013,10/1/2015,4,2.46939992904663,,,0,
9/9/2013,11/1/2015,4,2.43939995765686,,,0,
9/9/2013,12/1/2015,4,2.41939997673035,,,0,
9/9/2013,1/1/2016,4,2.41939997673035,,,0,
9/9/2013,2/1/2016,4,2.42140007019043,,,0,
9/9/2013,3/1/2016,4,2.42639994621277,,,0,
9/9/2013,4/1/2016,4,2.52640008926392,,,0,
9/9/2013,5/1/2016,4,2.52640008926392,,,0,
9/9/2013,6/1/2016,4,2.51640009880066,,,0,
9/9/2013,7/1/2016,4,2.50440001487732,,,0,
9/9/2013,8/1/2016,4,2.49140000343323,,,0,
9/9/2013,9/1/2016,4,2.47790002822876,,,0,
9/10/2013,10/1/2013,1,107.389999389648,108.949996948242,106.389999389648,325299,
9/10/2013,11/1/2013,1,106.48999786377,107.959999084473,105.569999694824,118344,
9/10/2013,12/1/2013,1,104.919998168945,106.379997253418,104.089996337891,82264,
9/10/2013,1/1/2014,1,103.349998474121,104.720001220703,102.559997558594,24973,
9/10/2013,2/1/2014,1,101.959999084473,103.25,101.150001525879,17381,
9/10/2013,3/1/2014,1,100.660003662109,101.900001525879,99.8499984741211,17662,
9/10/2013,4/1/2014,1,99.4400024414063,100.430000305176,98.75,5374,
9/10/2013,5/1/2014,1,98.4000015258789,98.7300033569336,97.7399978637695,4169,
9/10/2013,6/1/2014,1,97.4499969482422,98.6699981689453,96.6999969482422,20443,
9/10/2013,7/1/2014,1,96.5,96.1999969482422,95.9700012207031,1375,
9/10/2013,8/1/2014,1,95.6699981689453,96.5999984741211,95.1500015258789,1613,
9/10/2013,9/1/2014,1,94.9499969482422,95.7699966430664,94.3199996948242,3779,
9/10/2013,10/1/2014,1,94.25,93.9300003051758,93.9300003051758,738,
9/10/2013,11/1/2014,1,93.5899963378906,93.9000015258789,93.2099990844727,1143,
9/10/2013,12/1/2014,1,92.9800033569336,94,92.3499984741211,25093,
9/10/2013,1/1/2015,1,92.2399978637695,91.1999969482422,91.1999969482422,805,
9/10/2013,2/1/2015,1,91.5400009155274,,91.4599990844727,184,
9/10/2013,3/1/2015,1,90.8600006103516,,90.6800003051758,158,
9/10/2013,4/1/2015,1,90.1699981689453,,89.9300003051758,36,
9/10/2013,5/1/2015,1,89.5800018310547,,89.4700012207031,120,
9/10/2013,6/1/2015,1,89.0599975585937,89.8000030517578,88.8099975585937,1678,
9/10/2013,7/1/2015,1,88.4599990844727,,88.2699966430664,16,
9/10/2013,8/1/2015,1,87.9700012207031,,87.8199996948242,0,
9/10/2013,9/1/2015,1,87.5599975585937,,87.8000030517578,28,
9/10/2013,10/1/2015,1,87.1800003051758,,86.9300003051758,20,
9/10/2013,11/1/2015,1,86.9000015258789,,,2950,
9/10/2013,12/1/2015,1,86.6600036621094,87.1900024414063,85.9599990844727,11054,
9/10/2013,1/1/2016,1,86.2099990844727,,,4150,
9/10/2013,2/1/2016,1,85.8000030517578,,,500,
9/10/2013,3/1/2016,1,85.4000015258789,,,0,
9/10/2013,4/1/2016,1,85.0299987792969,,,0,
9/10/2013,5/1/2016,1,84.6999969482422,,,0,
9/10/2013,6/1/2016,1,84.4199981689453,,,3,
9/10/2013,7/1/2016,1,84.0999984741211,,,0,
9/10/2013,8/1/2016,1,83.8899993896484,,,0,
9/10/2013,9/1/2016,1,83.7300033569336,,,0,
9/10/2013,10/1/2016,1,83.5999984741211,,,0,
9/10/2013,11/1/2016,1,83.5,,,0,
9/10/2013,12/1/2016,1,83.4300003051758,83.6699981689453,82.7699966430664,690,
9/10/2013,1/1/2017,1,83.2600021362305,,,0,
9/10/2013,2/1/2017,1,83.0999984741211,,,0,
9/10/2013,3/1/2017,1,82.9400024414062,,,0,
9/10/2013,4/1/2017,1,82.8000030517578,,,0,
9/10/2013,5/1/2017,1,82.6699981689453,,,0,
9/10/2013,6/1/2017,1,82.5400009155274,,,0,
9/10/2013,7/1/2017,1,82.3399963378906,,,0,
9/10/2013,8/1/2017,1,82.1699981689453,,,0,
9/10/2013,9/1/2017,1,82.0400009155273,,,0,
9/10/2013,10/1/2017,1,81.9300003051758,,,0,
9/10/2013,11/1/2017,1,81.8499984741211,,,0,
9/10/2013,12/1/2017,1,81.8000030517578,82,81.2699966430664,306,
9/10/2013,1/1/2018,1,81.6900024414062,,,0,
9/10/2013,2/1/2018,1,81.5899963378906,,,0,
9/10/2013,3/1/2018,1,81.4899978637695,,,0,
9/10/2013,4/1/2018,1,81.4000015258789,,,0,
9/10/2013,5/1/2018,1,81.3199996948242,,,0,
9/10/2013,6/1/2018,1,81.2399978637695,,,0,
9/10/2013,7/1/2018,1,81.1600036621094,,,0,
9/10/2013,8/1/2018,1,81.0899963378906,,,0,
9/10/2013,9/1/2018,1,81.0199966430664,,,0,
9/10/2013,10/1/2018,1,80.9599990844727,,,0,
9/10/2013,11/1/2018,1,80.9000015258789,,,0,
9/10/2013,12/1/2018,1,80.8399963378906,80.8399963378906,80.4000015258789,67,
9/10/2013,6/1/2019,1,80.4199981689453,,,0,
9/10/2013,12/1/2019,1,79.9899978637695,,,0,
9/10/2013,6/1/2020,1,79.6900024414063,,,0,
9/10/2013,12/1/2020,1,79.3899993896484,79.2799987792969,,0,
9/10/2013,6/1/2021,1,79.25,,,0,
9/10/2013,12/1/2021,1,79.1100006103516,,,0,
9/10/2013,10/1/2013,3,3.06680011749268,3.12369990348816,3.05329990386963,55901,
9/10/2013,11/1/2013,3,3.06839990615845,3.12400007247925,3.05550003051758,24653,
9/10/2013,12/1/2013,3,3.06389999389648,3.11759996414185,3.05200004577637,14894,
9/10/2013,1/1/2014,3,3.05890011787415,3.11139988899231,3.04830002784729,8135,
9/10/2013,2/1/2014,3,3.04979991912842,3.10060000419617,3.03949999809265,5328,
9/10/2013,3/1/2014,3,3.03169989585876,3.08060002326965,3.02259993553162,3079,
9/10/2013,4/1/2014,3,3.01090002059937,3.02800011634827,3.00180006027222,1588,
9/10/2013,5/1/2014,3,2.98880004882812,2.9941999912262,2.97959995269775,1051,
9/10/2013,6/1/2014,3,2.96740007400513,2.97420001029968,2.95499992370605,2120,
9/10/2013,7/1/2014,3,2.95289993286133,2.95490002632141,2.9465000629425,679,
9/10/2013,8/1/2014,3,2.94120001792908,2.95000004768372,2.9349000453949,236,
9/10/2013,9/1/2014,3,2.93210005760193,2.95670008659363,2.92610001564026,322,
9/10/2013,10/1/2014,3,2.92790007591248,2.92499995231628,2.92499995231628,248,
9/10/2013,11/1/2014,3,2.92219996452332,2.93160009384155,2.92919993400574,130,
9/10/2013,12/1/2014,3,2.91630005836487,2.94589996337891,2.90549993515015,679,
9/10/2013,1/1/2015,3,2.91059994697571,2.93939995765686,2.93939995765686,34,
9/10/2013,2/1/2015,3,2.90009999275208,2.92890000343323,2.92890000343323,25,
9/10/2013,3/1/2015,3,2.88759994506836,2.91639995574951,2.89499998092651,6,
9/10/2013,4/1/2015,3,2.86660003662109,2.89439988136292,2.8675000667572,4,
9/10/2013,5/1/2015,3,2.84109997749329,2.86789989471436,2.86789989471436,2,
9/10/2013,6/1/2015,3,2.81660008430481,,,0,
9/10/2013,7/1/2015,3,2.80509996414185,,,0,
9/10/2013,8/1/2015,3,2.79360008239746,,,0,
9/10/2013,9/1/2015,3,2.7820999622345,,,0,
9/10/2013,10/1/2015,3,2.77010011672974,,,0,
9/10/2013,11/1/2015,3,2.7581000328064,,,0,
9/10/2013,12/1/2015,3,2.74659991264343,,,10,
9/10/2013,1/1/2016,3,2.74780011177063,,,0,
9/10/2013,2/1/2016,3,2.74169993400574,,,0,
9/10/2013,3/1/2016,3,2.73219990730286,,,0,
9/10/2013,4/1/2016,3,2.71819996833801,,,0,
9/10/2013,5/1/2016,3,2.71119999885559,,,0,
9/10/2013,6/1/2016,3,2.70819997787476,,,0,
9/10/2013,7/1/2016,3,2.707200050354,,,0,
9/10/2013,8/1/2016,3,2.70519995689392,,,0,
9/10/2013,9/1/2016,3,2.70420002937317,,,0,
9/10/2013,10/1/2016,3,2.70320010185242,,,0,
9/10/2013,11/1/2016,3,2.70269989967346,,,0,
9/10/2013,12/1/2016,3,2.70120000839233,,,0,
9/10/2013,1/1/2017,3,2.69970011711121,,,0,
9/10/2013,10/1/2013,4,2.73569989204407,2.80430006980896,2.73200011253357,61266,
9/10/2013,11/1/2013,4,2.72449994087219,2.79590010643005,2.72160005569458,42724,
9/10/2013,12/1/2013,4,2.71079993247986,2.7820999622345,2.70910000801086,24708,
9/10/2013,1/1/2014,4,2.70359992980957,2.77230000495911,2.70219993591309,14465,
9/10/2013,2/1/2014,4,2.70260000228882,2.76799988746643,2.70050001144409,6989,
9/10/2013,3/1/2014,4,2.71050000190735,2.76999998092651,2.70819997787476,3374,
9/10/2013,4/1/2014,4,2.8591001033783,2.89739990234375,2.85829997062683,1499,
9/10/2013,5/1/2014,4,2.84570002555847,2.85999989509583,2.84549999237061,991,
9/10/2013,6/1/2014,4,2.81159996986389,2.82430005073547,2.80749988555908,987,
9/10/2013,7/1/2014,4,2.77209997177124,2.78250002861023,2.76799988746643,623,
9/10/2013,8/1/2014,4,2.73200011253357,2.7409999370575,2.72580003738403,442,
9/10/2013,9/1/2014,4,2.69289994239807,,2.68470001220703,463,
9/10/2013,10/1/2014,4,2.54690003395081,2.56049990653992,2.56049990653992,529,
9/10/2013,11/1/2014,4,2.50289988517761,,,66,
9/10/2013,12/1/2014,4,2.47490000724792,2.47880005836487,2.47469997406006,157,
9/10/2013,1/1/2015,4,2.46690011024475,,,1,
9/10/2013,2/1/2015,4,2.47740006446838,,,0,
9/10/2013,3/1/2015,4,2.49140000343323,,,0,
9/10/2013,4/1/2015,4,2.62140011787415,,,0,
9/10/2013,5/1/2015,4,2.62389993667603,,,0,
9/10/2013,6/1/2015,4,2.60890007019043,,,0,
9/10/2013,7/1/2015,4,2.59089994430542,,,0,
9/10/2013,8/1/2015,4,2.57189989089966,,,0,
9/10/2013,9/1/2015,4,2.54889988899231,,,0,
9/10/2013,10/1/2015,4,2.42890000343323,,,0,
9/10/2013,11/1/2015,4,2.39890003204346,,,0,
9/10/2013,12/1/2015,4,2.37890005111694,,,0,
9/10/2013,1/1/2016,4,2.37890005111694,,,0,
9/10/2013,2/1/2016,4,2.38089990615845,,,0,
9/10/2013,3/1/2016,4,2.38590002059937,,,0,
9/10/2013,4/1/2016,4,2.48589992523193,,,0,
9/10/2013,5/1/2016,4,2.48589992523193,,,0,
9/10/2013,6/1/2016,4,2.47589993476868,,,0,
9/10/2013,7/1/2016,4,2.46390008926392,,,0,
9/10/2013,8/1/2016,4,2.45090007781982,,,0,
9/10/2013,9/1/2016,4,2.43740010261536,,,0,
9/11/2013,10/1/2013,1,107.559997558594,108.089996337891,106.529998779297,238078,
9/11/2013,11/1/2013,1,106.639999389648,107.129997253418,105.629997253418,109403,
9/11/2013,12/1/2013,1,105.089996337891,105.580001831055,104.180000305176,70157,
9/11/2013,1/1/2014,1,103.540000915527,103.949996948242,102.76000213623,20123,
9/11/2013,2/1/2014,1,102.190002441406,102.559997558594,101.400001525879,14824,
9/11/2013,3/1/2014,1,100.879997253418,101.209999084473,100,15334,
9/11/2013,4/1/2014,1,99.6500015258789,99.9499969482422,99.1399993896484,3709,
9/11/2013,5/1/2014,1,98.620002746582,98.8600006103516,98.4800033569336,3644,
9/11/2013,6/1/2014,1,97.6699981689453,97.9100036621094,96.7900009155273,18923,
9/11/2013,7/1/2014,1,96.6900024414062,96.0299987792969,96.0299987792969,807,
9/11/2013,8/1/2014,1,95.8199996948242,95.8300018310547,95.4700012207031,1792,
9/11/2013,9/1/2014,1,95.0699996948242,95.2200012207031,94.6699981689453,4938,
9/11/2013,10/1/2014,1,94.3399963378906,,,1728,
9/11/2013,11/1/2014,1,93.6600036621094,,,503,
9/11/2013,12/1/2014,1,93.0299987792969,93.2900009155273,92.379997253418,19321,
9/11/2013,1/1/2015,1,92.2799987792969,,,202,
9/11/2013,2/1/2015,1,91.5699996948242,,,155,
9/11/2013,3/1/2015,1,90.8899993896484,,,439,
9/11/2013,4/1/2015,1,90.1900024414062,,,233,
9/11/2013,5/1/2015,1,89.5999984741211,,,151,
9/11/2013,6/1/2015,1,89.0800018310547,89.2200012207031,88.8499984741211,2235,
9/11/2013,7/1/2015,1,88.4800033569336,,,50,
9/11/2013,8/1/2015,1,87.9800033569336,,,50,
9/11/2013,9/1/2015,1,87.5500030517578,,,70,
9/11/2013,10/1/2015,1,87.1600036621094,,,550,
9/11/2013,11/1/2015,1,86.879997253418,,,450,
9/11/2013,12/1/2015,1,86.6399993896484,86.8000030517578,86.1999969482422,5765,
9/11/2013,1/1/2016,1,86.1900024414063,,,550,
9/11/2013,2/1/2016,1,85.7799987792969,,,0,
9/11/2013,3/1/2016,1,85.3899993896484,,,0,
9/11/2013,4/1/2016,1,85.0199966430664,,,0,
9/11/2013,5/1/2016,1,84.6900024414063,,,0,
9/11/2013,6/1/2016,1,84.4100036621094,,,2,
9/11/2013,7/1/2016,1,84.0999984741211,,,0,
9/11/2013,8/1/2016,1,83.8899993896484,,,0,
9/11/2013,9/1/2016,1,83.7300033569336,,,0,
9/11/2013,10/1/2016,1,83.5999984741211,,,0,
9/11/2013,11/1/2016,1,83.5,,,0,
9/11/2013,12/1/2016,1,83.4300003051758,83.5800018310547,83.0299987792969,561,
9/11/2013,1/1/2017,1,83.2600021362305,,,0,
9/11/2013,2/1/2017,1,83.0999984741211,,,0,
9/11/2013,3/1/2017,1,82.9499969482422,,,0,
9/11/2013,4/1/2017,1,82.8099975585937,,,0,
9/11/2013,5/1/2017,1,82.6800003051758,,,0,
9/11/2013,6/1/2017,1,82.5599975585937,,,0,
9/11/2013,7/1/2017,1,82.3600006103516,,,0,
9/11/2013,8/1/2017,1,82.1999969482422,,,0,
9/11/2013,9/1/2017,1,82.0699996948242,,,0,
9/11/2013,10/1/2017,1,81.9700012207031,,,0,
9/11/2013,11/1/2017,1,81.8899993896484,,,0,
9/11/2013,12/1/2017,1,81.8399963378906,81.9899978637695,81.4100036621094,96,
9/11/2013,1/1/2018,1,81.7300033569336,,,0,
9/11/2013,2/1/2018,1,81.629997253418,,,0,
9/11/2013,3/1/2018,1,81.5299987792969,,,0,
9/11/2013,4/1/2018,1,81.4400024414062,,,0,
9/11/2013,5/1/2018,1,81.3600006103516,,,0,
9/11/2013,6/1/2018,1,81.2799987792969,,,0,
9/11/2013,7/1/2018,1,81.1999969482422,,,0,
9/11/2013,8/1/2018,1,81.129997253418,,,0,
9/11/2013,9/1/2018,1,81.0599975585938,,,0,
9/11/2013,10/1/2018,1,81,,,0,
9/11/2013,11/1/2018,1,80.9400024414063,,,0,
9/11/2013,12/1/2018,1,80.879997253418,80.8899993896484,80.4100036621094,34,
9/11/2013,6/1/2019,1,80.4599990844727,,,0,
9/11/2013,12/1/2019,1,80.0299987792969,79.9899978637695,79.7699966430664,106,
9/11/2013,6/1/2020,1,79.7300033569336,,,0,
9/11/2013,12/1/2020,1,79.4300003051758,79.3899993896484,79.1800003051758,102,
9/11/2013,6/1/2021,1,79.2900009155273,,,0,
9/11/2013,12/1/2021,1,79.1500015258789,,,0,
9/11/2013,10/1/2013,3,3.07179999351501,3.09400010108948,3.05629992485046,45899,
9/11/2013,11/1/2013,3,3.07139992713928,3.09409999847412,3.05739998817444,24421,
9/11/2013,12/1/2013,3,3.06450009346008,3.08759999275208,3.05399990081787,16430,
9/11/2013,1/1/2014,3,3.05789995193481,3.07999992370605,3.05080008506775,8718,
9/11/2013,2/1/2014,3,3.0485999584198,3.06970000267029,3.04570007324219,6120,
9/11/2013,3/1/2014,3,3.03069996833801,3.04999995231628,3.02369999885559,3367,
9/11/2013,4/1/2014,3,3.00970005989075,3.02300000190735,3.00340008735657,1082,
9/11/2013,5/1/2014,3,2.98679995536804,2.99900007247925,2.98000001907349,447,
9/11/2013,6/1/2014,3,2.96429991722107,2.97869992256165,2.96050000190735,1287,
9/11/2013,7/1/2014,3,2.94980001449585,2.96269989013672,2.95329999923706,146,
9/11/2013,8/1/2014,3,2.9381000995636,2.95120000839233,2.93499994277954,146,
9/11/2013,9/1/2014,3,2.92910003662109,2.9381000995636,2.93309998512268,74,
9/11/2013,10/1/2014,3,2.92459988594055,2.93499994277954,2.9349000453949,19,
9/11/2013,11/1/2014,3,2.91860008239746,,,10,
9/11/2013,12/1/2014,3,2.91230010986328,2.92199993133545,2.90849995613098,703,
9/11/2013,1/1/2015,3,2.90650010108948,,,5,
9/11/2013,2/1/2015,3,2.89599990844727,2.91009998321533,2.91009998321533,3,
9/11/2013,3/1/2015,3,2.88350009918213,,,1,
9/11/2013,4/1/2015,3,2.86249995231628,,,0,
9/11/2013,5/1/2015,3,2.83699989318848,,,0,
9/11/2013,6/1/2015,3,2.8125,2.82660007476807,2.82660007476807,0,
9/11/2013,7/1/2015,3,2.80100011825562,,,0,
9/11/2013,8/1/2015,3,2.78949999809265,,,0,
9/11/2013,9/1/2015,3,2.77800011634827,,,0,
9/11/2013,10/1/2015,3,2.76600003242493,,,0,
9/11/2013,11/1/2015,3,2.75399994850159,,,0,
9/11/2013,12/1/2015,3,2.7425000667572,,,0,
9/11/2013,1/1/2016,3,2.74370002746582,,,0,
9/11/2013,2/1/2016,3,2.73760008811951,,,0,
9/11/2013,3/1/2016,3,2.72810006141663,,,0,
9/11/2013,4/1/2016,3,2.7140998840332,,,0,
9/11/2013,5/1/2016,3,2.70709991455078,,,0,
9/11/2013,6/1/2016,3,2.70409989356995,,,0,
9/11/2013,7/1/2016,3,2.70309996604919,,,0,
9/11/2013,8/1/2016,3,2.70110011100769,,,0,
9/11/2013,9/1/2016,3,2.70009994506836,,,0,
9/11/2013,10/1/2016,3,2.69910001754761,,,0,
9/11/2013,11/1/2016,3,2.69860005378723,,,0,
9/11/2013,12/1/2016,3,2.69709992408752,,,0,
9/11/2013,1/1/2017,3,2.6956000328064,,,0,
9/11/2013,10/1/2013,4,2.71219992637634,2.75349998474121,2.70779991149902,57746,
9/11/2013,11/1/2013,4,2.70420002937317,2.74200010299683,2.70040011405945,43147,
9/11/2013,12/1/2013,4,2.69180011749268,2.72779989242554,2.68829989433289,20041,
9/11/2013,1/1/2014,4,2.68549990653992,2.71799993515015,2.68199992179871,11918,
9/11/2013,2/1/2014,4,2.68499994277954,2.71900010108948,2.68319988250732,7734,
9/11/2013,3/1/2014,4,2.6926999092102,2.72560000419617,2.68989992141724,3575,
9/11/2013,4/1/2014,4,2.84170007705688,2.87310004234314,2.8396999835968,1136,
9/11/2013,5/1/2014,4,2.82940006256104,2.86030006408691,2.82780003547668,533,
9/11/2013,6/1/2014,4,2.79679989814758,2.82629990577698,2.79909992218018,402,
9/11/2013,7/1/2014,4,2.75859999656677,2.78060007095337,2.76250004768372,179,
9/11/2013,8/1/2014,4,2.72070002555847,2.73819994926453,2.72519993782043,90,
9/11/2013,9/1/2014,4,2.68269991874695,2.69749999046326,2.68720006942749,74,
9/11/2013,10/1/2014,4,2.53959989547729,,,23,
9/11/2013,11/1/2014,4,2.49659991264343,,,24,
9/11/2013,12/1/2014,4,2.47009992599487,,,12,
9/11/2013,1/1/2015,4,2.4621000289917,,,0,
9/11/2013,2/1/2015,4,2.47160005569458,,,0,
9/11/2013,3/1/2015,4,2.48460006713867,,,0,
9/11/2013,4/1/2015,4,2.61459994316101,,,0,
9/11/2013,5/1/2015,4,2.61710000038147,,,0,
9/11/2013,6/1/2015,4,2.60209989547729,,,0,
9/11/2013,7/1/2015,4,2.58410000801086,,,0,
9/11/2013,8/1/2015,4,2.5650999546051,,,0,
9/11/2013,9/1/2015,4,2.54209995269775,,,0,
9/11/2013,10/1/2015,4,2.42210006713867,,,0,
9/11/2013,11/1/2015,4,2.3921000957489,,,0,
9/11/2013,12/1/2015,4,2.37210011482239,,,0,
9/11/2013,1/1/2016,4,2.37210011482239,,,0,
9/11/2013,2/1/2016,4,2.37409996986389,,,0,
9/11/2013,3/1/2016,4,2.37910008430481,,,0,
9/11/2013,4/1/2016,4,2.47909998893738,,,0,
9/11/2013,5/1/2016,4,2.47909998893738,,,0,
9/11/2013,6/1/2016,4,2.46909999847412,,,0,
9/11/2013,7/1/2016,4,2.45709991455078,,,0,
9/11/2013,8/1/2016,4,2.44409990310669,,,0,
9/11/2013,9/1/2016,4,2.43059992790222,,,0,
9/12/2013,10/1/2013,1,108.599998474121,109.160003662109,107.300003051758,249487,
9/12/2013,11/1/2013,1,107.75,108.23999786377,106.410003662109,116271,
9/12/2013,12/1/2013,1,106.139999389648,106.589996337891,104.910003662109,79709,
9/12/2013,1/1/2014,1,104.540000915527,104.970001220703,103.400001525879,29509,
9/12/2013,2/1/2014,1,103.139999389648,103.449996948242,102.040000915527,17531,
9/12/2013,3/1/2014,1,101.779998779297,102.080001831055,100.73999786377,17364,
9/12/2013,4/1/2014,1,100.519996643066,100.480003356934,99.5100021362305,6350,
9/12/2013,5/1/2014,1,99.4400024414063,99.5299987792969,99.0400009155274,3584,
9/12/2013,6/1/2014,1,98.4400024414063,98.5800018310547,97.4899978637695,17574,
9/12/2013,7/1/2014,1,97.4300003051758,97.4899978637695,97.129997253418,1218,
9/12/2013,8/1/2014,1,96.5400009155274,96.5599975585937,96.3399963378906,1217,
9/12/2013,9/1/2014,1,95.7799987792969,95.870002746582,95.5,2846,
9/12/2013,10/1/2014,1,95.0500030517578,94.8399963378906,,575,
9/12/2013,11/1/2014,1,94.3600006103516,94.4000015258789,94.4000015258789,403,
9/12/2013,12/1/2014,1,93.7200012207031,93.8399963378906,92.8300018310547,21791,
9/12/2013,1/1/2015,1,92.9499969482422,92.7799987792969,,450,
9/12/2013,2/1/2015,1,92.2099990844727,92.0699996948242,,356,
9/12/2013,3/1/2015,1,91.5100021362305,91.370002746582,,553,
9/12/2013,4/1/2015,1,90.7900009155273,90.5599975585938,,213,
9/12/2013,5/1/2015,1,90.1800003051758,89.8300018310547,,344,
9/12/2013,6/1/2015,1,89.6500015258789,89.7600021362305,89,2771,
9/12/2013,7/1/2015,1,89.0299987792969,88.7799987792969,,121,
9/12/2013,8/1/2015,1,88.5,88.3600006103516,88.3199996948242,68,
9/12/2013,9/1/2015,1,88.0400009155273,88.0800018310547,87.9499969482422,187,
9/12/2013,10/1/2015,1,87.6399993896484,87.4899978637695,87.4800033569336,61,
9/12/2013,11/1/2015,1,87.3499984741211,,,0,
9/12/2013,12/1/2015,1,87.0800018310547,87.2900009155273,86.5100021362305,4972,
9/12/2013,1/1/2016,1,86.5999984741211,86.6600036621094,86.5500030517578,138,
9/12/2013,2/1/2016,1,86.1699981689453,,,0,
9/12/2013,3/1/2016,1,85.7699966430664,,,0,
9/12/2013,4/1/2016,1,85.3899993896484,,,0,
9/12/2013,5/1/2016,1,85.0400009155274,,,0,
9/12/2013,6/1/2016,1,84.75,84.8000030517578,84.7399978637695,158,
9/12/2013,7/1/2016,1,84.4300003051758,,,0,
9/12/2013,8/1/2016,1,84.2099990844727,,,0,
9/12/2013,9/1/2016,1,84.0400009155274,,,0,
9/12/2013,10/1/2016,1,83.9000015258789,,,0,
9/12/2013,11/1/2016,1,83.7900009155274,,,0,
9/12/2013,12/1/2016,1,83.7099990844727,83.9800033569336,83.6500015258789,813,
9/12/2013,1/1/2017,1,83.5199966430664,,,0,
9/12/2013,2/1/2017,1,83.3399963378906,,,0,
9/12/2013,3/1/2017,1,83.1600036621094,,,0,
9/12/2013,4/1/2017,1,82.9899978637695,,,0,
9/12/2013,5/1/2017,1,82.8399963378906,,,0,
9/12/2013,6/1/2017,1,82.6900024414062,,,1000,
9/12/2013,7/1/2017,1,82.5100021362305,,,0,
9/12/2013,8/1/2017,1,82.3600006103516,,,0,
9/12/2013,9/1/2017,1,82.25,,,0,
9/12/2013,10/1/2017,1,82.1699981689453,,,0,
9/12/2013,11/1/2017,1,82.0999984741211,,,0,
9/12/2013,12/1/2017,1,82.0699996948242,82.2900009155273,81.9899978637695,832,
9/12/2013,1/1/2018,1,81.9599990844727,,,0,
9/12/2013,2/1/2018,1,81.8499984741211,,,0,
9/12/2013,3/1/2018,1,81.75,,,0,
9/12/2013,4/1/2018,1,81.6600036621094,,,0,
9/12/2013,5/1/2018,1,81.5699996948242,,,0,
9/12/2013,6/1/2018,1,81.4899978637695,,,0,
9/12/2013,7/1/2018,1,81.4100036621094,,,0,
9/12/2013,8/1/2018,1,81.3300018310547,,,0,
9/12/2013,9/1/2018,1,81.2600021362305,,,0,
9/12/2013,10/1/2018,1,81.1900024414063,,,0,
9/12/2013,11/1/2018,1,81.129997253418,,,0,
9/12/2013,12/1/2018,1,81.0699996948242,81.2399978637695,81.0999984741211,209,
9/12/2013,6/1/2019,1,80.6500015258789,,,0,
9/12/2013,12/1/2019,1,80.2200012207031,,,50,
9/12/2013,6/1/2020,1,79.9100036621094,,,0,
9/12/2013,12/1/2020,1,79.5999984741211,,,50,
9/12/2013,6/1/2021,1,79.4599990844727,,,0,
9/12/2013,12/1/2021,1,79.3199996948242,,,0,
9/12/2013,10/1/2013,3,3.11640000343323,3.12910008430481,3.07229995727539,44174,
9/12/2013,11/1/2013,3,3.11570000648499,3.12719988822937,3.07089996337891,26567,
9/12/2013,12/1/2013,3,3.10710000991821,3.11820006370544,3.06369996070862,17230,
9/12/2013,1/1/2014,3,3.09800004959106,3.10190010070801,3.0599000453949,9853,
9/12/2013,2/1/2014,3,3.08660006523132,3.09489989280701,3.06719994544983,6660,
9/12/2013,3/1/2014,3,3.06730008125305,3.07500004768372,3.04850006103516,4310,
9/12/2013,4/1/2014,3,3.04609990119934,3.05329990386963,3.02640008926392,1690,
9/12/2013,5/1/2014,3,3.0229001045227,3.02519989013672,3.00069999694824,1427,
9/12/2013,6/1/2014,3,2.9993999004364,3.00300002098083,2.97830009460449,1718,
9/12/2013,7/1/2014,3,2.98309993743896,2.9811999797821,,63,
9/12/2013,8/1/2014,3,2.96939992904663,2.96770000457764,,22,
9/12/2013,9/1/2014,3,2.95880007743835,2.96609997749329,2.96609997749329,47,
9/12/2013,10/1/2014,3,2.95329999923706,,,48,
9/12/2013,11/1/2014,3,2.94720005989075,,,54,
9/12/2013,12/1/2014,3,2.9407000541687,2.93980002403259,2.92759990692139,509,
9/12/2013,1/1/2015,3,2.93470001220703,,,20,
9/12/2013,2/1/2015,3,2.9242000579834,,,0,
9/12/2013,3/1/2015,3,2.91170001029968,,,0,
9/12/2013,4/1/2015,3,2.89019989967346,,,0,
9/12/2013,5/1/2015,3,2.86420011520386,,,0,
9/12/2013,6/1/2015,3,2.83920001983643,,,0,
9/12/2013,7/1/2015,3,2.82719993591309,,,0,
9/12/2013,8/1/2015,3,2.81520009040833,,,0,
9/12/2013,9/1/2015,3,2.80320000648499,,,0,
9/12/2013,10/1/2015,3,2.79119992256165,,,0,
9/12/2013,11/1/2015,3,2.77920007705688,,,0,
9/12/2013,12/1/2015,3,2.76769995689392,,,10,
9/12/2013,1/1/2016,3,2.76889991760254,,,0,
9/12/2013,2/1/2016,3,2.76279997825623,,,0,
9/12/2013,3/1/2016,3,2.75329995155334,,,0,
9/12/2013,4/1/2016,3,2.7393000125885,,,0,
9/12/2013,5/1/2016,3,2.73230004310608,,,0,
9/12/2013,6/1/2016,3,2.72930002212524,,,0,
9/12/2013,7/1/2016,3,2.72830009460449,,,0,
9/12/2013,8/1/2016,3,2.72630000114441,,,0,
9/12/2013,9/1/2016,3,2.72530007362366,,,0,
9/12/2013,10/1/2016,3,2.72429990768433,,,0,
9/12/2013,11/1/2016,3,2.72379994392395,,,0,
9/12/2013,12/1/2016,3,2.72230005264282,,,0,
9/12/2013,1/1/2017,3,2.72079992294312,,,0,
9/12/2013,10/1/2013,4,2.76270008087158,2.7720000743866,2.71219992637634,48758,
9/12/2013,11/1/2013,4,2.75370001792908,2.75970005989075,2.70449995994568,35665,
9/12/2013,12/1/2013,4,2.7399001121521,2.74499988555908,2.6907000541687,15934,
9/12/2013,1/1/2014,4,2.73359990119934,2.73629999160767,2.71440005302429,8678,
9/12/2013,2/1/2014,4,2.73440003395081,2.73850011825562,2.70740008354187,3813,
9/12/2013,3/1/2014,4,2.74279999732971,2.74659991264343,2.69309997558594,3043,
9/12/2013,4/1/2014,4,2.89269995689392,2.89490008354187,2.86989998817444,828,
9/12/2013,5/1/2014,4,2.87930011749268,2.84209990501404,,484,
9/12/2013,6/1/2014,4,2.84529995918274,2.85030007362366,2.82189989089966,922,
9/12/2013,7/1/2014,4,2.80660009384155,2.80170011520386,2.78679990768433,114,
9/12/2013,8/1/2014,4,2.76810002326965,2.76480007171631,,32,
9/12/2013,9/1/2014,4,2.72959995269775,2.72609996795654,,20,
9/12/2013,10/1/2014,4,2.58360004425049,,,104,
9/12/2013,11/1/2014,4,2.53859996795654,,,1,
9/12/2013,12/1/2014,4,2.5100998878479,2.5048999786377,2.49200010299683,76,
9/12/2013,1/1/2015,4,2.50209999084473,,,0,
9/12/2013,2/1/2015,4,2.51160001754761,,,0,
9/12/2013,3/1/2015,4,2.5246000289917,,,0,
9/12/2013,4/1/2015,4,2.65459990501404,,,0,
9/12/2013,5/1/2015,4,2.6570999622345,,,0,
9/12/2013,6/1/2015,4,2.6421000957489,,,0,
9/12/2013,7/1/2015,4,2.62409996986389,,,0,
9/12/2013,8/1/2015,4,2.60509991645813,,,0,
9/12/2013,9/1/2015,4,2.58209991455078,,,0,
9/12/2013,10/1/2015,4,2.4621000289917,,,0,
9/12/2013,11/1/2015,4,2.43210005760193,,,0,
9/12/2013,12/1/2015,4,2.41210007667541,,,0,
9/12/2013,1/1/2016,4,2.41210007667541,,,0,
9/12/2013,2/1/2016,4,2.41409993171692,,,0,
9/12/2013,3/1/2016,4,2.41910004615784,,,0,
9/12/2013,4/1/2016,4,2.51909995079041,,,0,
9/12/2013,5/1/2016,4,2.51909995079041,,,0,
9/12/2013,6/1/2016,4,2.50909996032715,,,0,
9/12/2013,7/1/2016,4,2.49710011482239,,,0,
9/12/2013,8/1/2016,4,2.4841001033783,,,0,
9/12/2013,9/1/2016,4,2.47059988975525,,,0,
9/13/2013,10/1/2013,1,108.209999084473,108.73999786377,107.230003356934,206887,
9/13/2013,11/1/2013,1,107.540000915527,107.949996948242,106.449996948242,104786,
9/13/2013,12/1/2013,1,105.959999084473,106.339996337891,104.900001525879,63378,
9/13/2013,1/1/2014,1,104.370002746582,104.660003662109,103.319999694824,18458,
9/13/2013,2/1/2014,1,102.970001220703,103.209999084473,101.940002441406,12242,
9/13/2013,3/1/2014,1,101.589996337891,101.779998779297,100.620002746582,13663,
9/13/2013,4/1/2014,1,100.330001831055,100.400001525879,99.370002746582,3810,
9/13/2013,5/1/2014,1,99.25,99.4300003051758,98.5500030517578,2320,
9/13/2013,6/1/2014,1,98.25,98.3499984741211,97.3099975585938,12406,
9/13/2013,7/1/2014,1,97.25,97.2900009155273,96.6500015258789,781,
9/13/2013,8/1/2014,1,96.370002746582,96.3300018310547,95.5800018310547,244,
9/13/2013,9/1/2014,1,95.6399993896484,95.6600036621094,94.7600021362305,1297,
9/13/2013,10/1/2014,1,94.9499969482422,,94.4899978637695,435,
9/13/2013,11/1/2014,1,94.3000030517578,,93.8899993896484,445,
9/13/2013,12/1/2014,1,93.6999969482422,93.7900009155274,92.7900009155274,12621,
9/13/2013,1/1/2015,1,92.9599990844727,,92.370002746582,413,
9/13/2013,2/1/2015,1,92.2399978637695,,91.8099975585938,134,
9/13/2013,3/1/2015,1,91.5400009155274,,91.0999984741211,246,
9/13/2013,4/1/2015,1,90.8399963378906,,90.5100021362305,92,
9/13/2013,5/1/2015,1,90.25,,89.9499969482422,10,
9/13/2013,6/1/2015,1,89.7399978637695,89.6500015258789,89.0400009155274,1237,
9/13/2013,7/1/2015,1,89.1399993896484,,88.8000030517578,105,
9/13/2013,8/1/2015,1,88.620002746582,,88.2900009155273,105,
9/13/2013,9/1/2015,1,88.1699981689453,,88.0199966430664,754,
9/13/2013,10/1/2015,1,87.7799987792969,,87.4599990844727,383,
9/13/2013,11/1/2015,1,87.5,,,13,
9/13/2013,12/1/2015,1,87.2399978637695,87.3199996948242,86.4899978637695,3524,
9/13/2013,1/1/2016,1,86.7699966430664,,,48,
9/13/2013,2/1/2016,1,86.3399963378906,,,11,
9/13/2013,3/1/2016,1,85.9400024414063,,,0,
9/13/2013,4/1/2016,1,85.5599975585938,,,0,
9/13/2013,5/1/2016,1,85.2099990844727,,,0,
9/13/2013,6/1/2016,1,84.9199981689453,,,287,
9/13/2013,7/1/2016,1,84.5999984741211,,,0,
9/13/2013,8/1/2016,1,84.379997253418,,,0,
9/13/2013,9/1/2016,1,84.2099990844727,,,0,
9/13/2013,10/1/2016,1,84.0699996948242,,,0,
9/13/2013,11/1/2016,1,83.9599990844727,,,0,
9/13/2013,12/1/2016,1,83.879997253418,83.9199981689453,83.2300033569336,307,
9/13/2013,1/1/2017,1,83.6900024414063,,,0,
9/13/2013,2/1/2017,1,83.5100021362305,,,0,
9/13/2013,3/1/2017,1,83.3300018310547,,,0,
9/13/2013,4/1/2017,1,83.1600036621094,,,0,
9/13/2013,5/1/2017,1,83.0100021362305,,,0,
9/13/2013,6/1/2017,1,82.8600006103516,,,0,
9/13/2013,7/1/2017,1,82.6800003051758,,,0,
9/13/2013,8/1/2017,1,82.5299987792969,,,0,
9/13/2013,9/1/2017,1,82.4199981689453,,,0,
9/13/2013,10/1/2017,1,82.3399963378906,,,0,
9/13/2013,11/1/2017,1,82.2699966430664,,,0,
9/13/2013,12/1/2017,1,82.2399978637695,82.2200012207031,81.6699981689453,16,
9/13/2013,1/1/2018,1,82.129997253418,,,0,
9/13/2013,2/1/2018,1,82.0199966430664,,,0,
9/13/2013,3/1/2018,1,81.9199981689453,,,0,
9/13/2013,4/1/2018,1,81.8300018310547,,,0,
9/13/2013,5/1/2018,1,81.7399978637695,,,0,
9/13/2013,6/1/2018,1,81.6600036621094,,,0,
9/13/2013,7/1/2018,1,81.5800018310547,,,0,
9/13/2013,8/1/2018,1,81.5,,,0,
9/13/2013,9/1/2018,1,81.4300003051758,,,0,
9/13/2013,10/1/2018,1,81.3600006103516,,,0,
9/13/2013,11/1/2018,1,81.3000030517578,,,0,
9/13/2013,12/1/2018,1,81.2399978637695,81.1999969482422,80.6999969482422,4,
9/13/2013,6/1/2019,1,80.8199996948242,,,0,
9/13/2013,12/1/2019,1,80.3899993896484,,,0,
9/13/2013,6/1/2020,1,80.0800018310547,,,0,
9/13/2013,12/1/2020,1,79.7699966430664,,,0,
9/13/2013,6/1/2021,1,79.629997253418,,,0,
9/13/2013,12/1/2021,1,79.4899978637695,,,0,
9/13/2013,10/1/2013,3,3.1136999130249,3.12529993057251,3.08780002593994,41265,
9/13/2013,11/1/2013,3,3.1117000579834,3.12350010871887,3.08590006828308,20574,
9/13/2013,12/1/2013,3,3.10139989852905,3.1117000579834,3.07690000534058,13784,
9/13/2013,1/1/2014,3,3.09200000762939,3.10290002822876,3.0683000087738,8992,
9/13/2013,2/1/2014,3,3.08060002326965,3.08559989929199,3.0566999912262,5133,
9/13/2013,3/1/2014,3,3.06060004234314,3.06200003623962,3.03870010375977,2609,
9/13/2013,4/1/2014,3,3.03880000114441,3.03979992866516,3.01920008659363,1126,
9/13/2013,5/1/2014,3,3.01519989967346,3.01579999923706,2.99889993667603,676,
9/13/2013,6/1/2014,3,2.99140000343323,2.99239993095398,2.96819996833801,1694,
9/13/2013,7/1/2014,3,2.97480010986328,2.95989990234375,2.95989990234375,70,
9/13/2013,8/1/2014,3,2.9614999294281,2.94679999351501,2.94449996948242,103,
9/13/2013,9/1/2014,3,2.95110011100769,2.93819999694824,2.93530011177063,105,
9/13/2013,10/1/2014,3,2.94569993019104,2.9300000667572,2.9300000667572,89,
9/13/2013,11/1/2014,3,2.9400999546051,2.92750000953674,2.92750000953674,87,
9/13/2013,12/1/2014,3,2.93390011787415,2.92179989814758,2.91079998016357,479,
9/13/2013,1/1/2015,3,2.92790007591248,,,7,
9/13/2013,2/1/2015,3,2.91739988327026,,,0,
9/13/2013,3/1/2015,3,2.90490007400513,,,0,
9/13/2013,4/1/2015,3,2.88339996337891,,,0,
9/13/2013,5/1/2015,3,2.85739994049072,,,0,
9/13/2013,6/1/2015,3,2.83240008354187,,,0,
9/13/2013,7/1/2015,3,2.82039999961853,,,0,
9/13/2013,8/1/2015,3,2.80890011787415,,,0,
9/13/2013,9/1/2015,3,2.79739999771118,,,0,
9/13/2013,10/1/2015,3,2.7859001159668,,,0,
9/13/2013,11/1/2015,3,2.77439999580383,,,0,
9/13/2013,12/1/2015,3,2.76290011405945,,,0,
9/13/2013,1/1/2016,3,2.76410007476807,,,0,
9/13/2013,2/1/2016,3,2.75799989700317,,,0,
9/13/2013,3/1/2016,3,2.74850010871887,,,0,
9/13/2013,4/1/2016,3,2.73449993133545,,,0,
9/13/2013,5/1/2016,3,2.72749996185303,,,0,
9/13/2013,6/1/2016,3,2.72449994087219,,,0,
9/13/2013,7/1/2016,3,2.72350001335144,,,0,
9/13/2013,8/1/2016,3,2.72149991989136,,,0,
9/13/2013,9/1/2016,3,2.72049999237061,,,0,
9/13/2013,10/1/2016,3,2.71950006484985,,,0,
9/13/2013,11/1/2016,3,2.71900010108948,,,0,
9/13/2013,12/1/2016,3,2.71749997138977,,,0,
9/13/2013,1/1/2017,3,2.71600008010864,,,0,
9/13/2013,10/1/2013,4,2.76959991455078,2.7797999382019,2.7425000667572,45569,
9/13/2013,11/1/2013,4,2.75690007209778,2.76740002632141,2.73140001296997,35023,
9/13/2013,12/1/2013,4,2.73970007896423,2.75149989128113,2.71569991111755,16300,
9/13/2013,1/1/2014,4,2.73189997673035,2.7435998916626,2.70939993858337,7680,
9/13/2013,2/1/2014,4,2.73219990730286,2.73900008201599,2.70989990234375,4605,
9/13/2013,3/1/2014,4,2.73970007896423,2.74889993667603,2.71819996833801,2729,
9/13/2013,4/1/2014,4,2.88949990272522,2.8938000202179,2.86899995803833,649,
9/13/2013,5/1/2014,4,2.87529993057251,2.87649989128113,2.86290001869202,384,
9/13/2013,6/1/2014,4,2.84060001373291,2.8445999622345,2.81780004501343,315,
9/13/2013,7/1/2014,4,2.80159997940063,2.79929995536804,2.78119993209839,63,
9/13/2013,8/1/2014,4,2.76300001144409,,2.7425000667572,34,
9/13/2013,9/1/2014,4,2.72379994392395,,2.7039999961853,17,
9/13/2013,10/1/2014,4,2.57780003547668,,,0,
9/13/2013,11/1/2014,4,2.53279995918274,,,1,
9/13/2013,12/1/2014,4,2.50430011749268,,,8,
9/13/2013,1/1/2015,4,2.49629998207092,,,11,
9/13/2013,2/1/2015,4,2.5058000087738,,,4,
9/13/2013,3/1/2015,4,2.5188000202179,,,0,
9/13/2013,4/1/2015,4,2.64879989624023,,,0,
9/13/2013,5/1/2015,4,2.65129995346069,,,0,
9/13/2013,6/1/2015,4,2.6363000869751,,,0,
9/13/2013,7/1/2015,4,2.61829996109009,,,0,
9/13/2013,8/1/2015,4,2.59929990768433,,,0,
9/13/2013,9/1/2015,4,2.57629990577698,,,0,
9/13/2013,10/1/2015,4,2.4563000202179,,,0,
9/13/2013,11/1/2015,4,2.42630004882812,,,0,
9/13/2013,12/1/2015,4,2.40630006790161,,,0,
9/13/2013,1/1/2016,4,2.40630006790161,,,0,
9/13/2013,2/1/2016,4,2.40829992294312,,,0,
9/13/2013,3/1/2016,4,2.41330003738403,,,0,
9/13/2013,4/1/2016,4,2.5132999420166,,,0,
9/13/2013,5/1/2016,4,2.5132999420166,,,0,
9/13/2013,6/1/2016,4,2.50329995155334,,,0,
9/13/2013,7/1/2016,4,2.49130010604858,,,0,
9/13/2013,8/1/2016,4,2.47830009460449,,,0,
9/13/2013,9/1/2016,4,2.46479988098145,,,0,
9/16/2013,10/1/2013,1,106.589996337891,108,106.059997558594,282972,
9/16/2013,11/1/2013,1,106.190002441406,107.290000915527,105.569999694824,162033,
9/16/2013,12/1/2013,1,104.819999694824,105.779998779297,104.129997253418,91162,
9/16/2013,1/1/2014,1,103.349998474121,104.190002441406,102.639999389648,26165,
9/16/2013,2/1/2014,1,102.01000213623,102.73999786377,101.309997558594,17249,
9/16/2013,3/1/2014,1,100.669998168945,101.290000915527,100.01000213623,19935,
9/16/2013,4/1/2014,1,99.4700012207031,100.019996643066,98.8099975585937,8929,
9/16/2013,5/1/2014,1,98.4599990844727,98.7699966430664,97.9000015258789,5091,
9/16/2013,6/1/2014,1,97.5400009155274,98.0899963378906,96.7900009155273,19155,
9/16/2013,7/1/2014,1,96.5899963378906,96.8000030517578,96.4400024414062,1163,
9/16/2013,8/1/2014,1,95.75,95.9300003051758,95.5999984741211,1805,
9/16/2013,9/1/2014,1,95.0500030517578,95.3199996948242,94.5100021362305,5453,
9/16/2013,10/1/2014,1,94.3899993896484,,94,2252,
9/16/2013,11/1/2014,1,93.75,,93.3499984741211,991,
9/16/2013,12/1/2014,1,93.1600036621094,93.6399993896484,92.4599990844727,16400,
9/16/2013,1/1/2015,1,92.4499969482422,,92.1100006103516,25,
9/16/2013,2/1/2015,1,91.7699966430664,,91.4000015258789,66,
9/16/2013,3/1/2015,1,91.0999984741211,,90.75,364,
9/16/2013,4/1/2015,1,90.4300003051758,,90.1699981689453,14,
9/16/2013,5/1/2015,1,89.8600006103516,,89.629997253418,10,
9/16/2013,6/1/2015,1,89.370002746582,89.4800033569336,89.0699996948242,1693,
9/16/2013,7/1/2015,1,88.7900009155274,,88.5899963378906,16,
9/16/2013,8/1/2015,1,88.3000030517578,,88.1500015258789,0,
9/16/2013,9/1/2015,1,87.879997253418,,,2,
9/16/2013,10/1/2015,1,87.5199966430664,,87.5500030517578,0,
9/16/2013,11/1/2015,1,87.2699966430664,,,227,
9/16/2013,12/1/2015,1,87.0199966430664,87.1999969482422,86.5,3524,
9/16/2013,1/1/2016,1,86.5599975585937,,,450,
9/16/2013,2/1/2016,1,86.1500015258789,,,0,
9/16/2013,3/1/2016,1,85.7699966430664,,,0,
9/16/2013,4/1/2016,1,85.4199981689453,,,0,
9/16/2013,5/1/2016,1,85.0999984741211,,,0,
9/16/2013,6/1/2016,1,84.8300018310547,84.9000015258789,84.8600006103516,306,
9/16/2013,7/1/2016,1,84.5199966430664,,,0,
9/16/2013,8/1/2016,1,84.3099975585938,,,0,
9/16/2013,9/1/2016,1,84.1500015258789,,,0,
9/16/2013,10/1/2016,1,84.0199966430664,,,0,
9/16/2013,11/1/2016,1,83.9199981689453,,,0,
9/16/2013,12/1/2016,1,83.8499984741211,,83.5500030517578,225,
9/16/2013,1/1/2017,1,83.6699981689453,,,0,
9/16/2013,2/1/2017,1,83.4899978637695,,,0,
9/16/2013,3/1/2017,1,83.3199996948242,,,0,
9/16/2013,4/1/2017,1,83.1500015258789,,,0,
9/16/2013,5/1/2017,1,83,,,0,
9/16/2013,6/1/2017,1,82.8600006103516,,,0,
9/16/2013,7/1/2017,1,82.6800003051758,,,0,
9/16/2013,8/1/2017,1,82.5400009155274,,,0,
9/16/2013,9/1/2017,1,82.4400024414063,,,0,
9/16/2013,10/1/2017,1,82.3600006103516,,,0,
9/16/2013,11/1/2017,1,82.3000030517578,,,0,
9/16/2013,12/1/2017,1,82.2699966430664,82.4000015258789,82,39,
9/16/2013,1/1/2018,1,82.1600036621094,,,0,
9/16/2013,2/1/2018,1,82.0500030517578,,,0,
9/16/2013,3/1/2018,1,81.9499969482422,,,0,
9/16/2013,4/1/2018,1,81.8600006103516,,,0,
9/16/2013,5/1/2018,1,81.7699966430664,,,0,
9/16/2013,6/1/2018,1,81.6900024414062,,,0,
9/16/2013,7/1/2018,1,81.6100006103516,,,0,
9/16/2013,8/1/2018,1,81.5299987792969,,,0,
9/16/2013,9/1/2018,1,81.4599990844727,,,0,
9/16/2013,10/1/2018,1,81.3899993896484,,,0,
9/16/2013,11/1/2018,1,81.3300018310547,,,0,
9/16/2013,12/1/2018,1,81.2699966430664,81.4100036621094,81.1699981689453,36,
9/16/2013,6/1/2019,1,80.8499984741211,,,0,
9/16/2013,12/1/2019,1,80.4199981689453,80.4000015258789,80.4000015258789,27,
9/16/2013,6/1/2020,1,80.1100006103516,,,0,
9/16/2013,12/1/2020,1,79.8000030517578,,,0,
9/16/2013,6/1/2021,1,79.6600036621094,,,0,
9/16/2013,12/1/2021,1,79.5199966430664,,,0,
9/16/2013,10/1/2013,3,3.06369996070862,3.11500000953674,3.05049991607666,48896,
9/16/2013,11/1/2013,3,3.0631000995636,3.11279988288879,3.04999995231628,29306,
9/16/2013,12/1/2013,3,3.05620002746582,3.09940004348755,3.04570007324219,17422,
9/16/2013,1/1/2014,3,3.04940009117126,3.07410001754761,3.04080009460449,14810,
9/16/2013,2/1/2014,3,3.04089999198914,3.06979990005493,3.03110003471375,9178,
9/16/2013,3/1/2014,3,3.02329993247986,3.04530000686645,3.00699996948242,3163,
9/16/2013,4/1/2014,3,3.00340008735657,3.01950001716614,2.99589991569519,1362,
9/16/2013,5/1/2014,3,2.98160004615784,2.99749994277954,2.98239994049072,808,
9/16/2013,6/1/2014,3,2.95900011062622,2.97530007362366,2.95169997215271,1630,
9/16/2013,7/1/2014,3,2.94429993629456,2.95539999008179,2.93499994277954,355,
9/16/2013,8/1/2014,3,2.93190002441406,2.94580006599426,2.92750000953674,173,
9/16/2013,9/1/2014,3,2.92239999771118,2.93050003051758,2.9216001033783,186,
9/16/2013,10/1/2014,3,2.91810011863708,,,114,
9/16/2013,11/1/2014,3,2.91310000419617,,,53,
9/16/2013,12/1/2014,3,2.90809988975525,2.91470003128052,2.90000009536743,642,
9/16/2013,1/1/2015,3,2.90260004997253,,,22,
9/16/2013,2/1/2015,3,2.8921000957489,,,0,
9/16/2013,3/1/2015,3,2.87960004806519,,,0,
9/16/2013,4/1/2015,3,2.85809993743896,,,0,
9/16/2013,5/1/2015,3,2.83209991455078,,,0,
9/16/2013,6/1/2015,3,2.80710005760193,,,5,
9/16/2013,7/1/2015,3,2.79609990119934,,,0,
9/16/2013,8/1/2015,3,2.78559994697571,,,0,
9/16/2013,9/1/2015,3,2.77509999275208,,,0,
9/16/2013,10/1/2015,3,2.76460003852844,,,0,
9/16/2013,11/1/2015,3,2.75359988212585,,,0,
9/16/2013,12/1/2015,3,2.74259996414185,2.72749996185303,2.72749996185303,49,
9/16/2013,1/1/2016,3,2.74379992485046,,,0,
9/16/2013,2/1/2016,3,2.73769998550415,,,0,
9/16/2013,3/1/2016,3,2.72819995880127,,,0,
9/16/2013,4/1/2016,3,2.71420001983643,,,0,
9/16/2013,5/1/2016,3,2.707200050354,,,0,
9/16/2013,6/1/2016,3,2.70420002937317,,,0,
9/16/2013,7/1/2016,3,2.70320010185242,,,0,
9/16/2013,8/1/2016,3,2.70120000839233,,,0,
9/16/2013,9/1/2016,3,2.70020008087158,,,0,
9/16/2013,10/1/2016,3,2.69919991493225,,,0,
9/16/2013,11/1/2016,3,2.69869995117187,,,0,
9/16/2013,12/1/2016,3,2.69720005989075,,,0,
9/16/2013,1/1/2017,3,2.69569993019104,,,0,
9/16/2013,10/1/2013,4,2.71659994125366,2.75990009307861,2.70799994468689,42599,
9/16/2013,11/1/2013,4,2.70650005340576,2.74839997291565,2.69720005989075,31324,
9/16/2013,12/1/2013,4,2.69109988212585,2.73000001907349,2.68370008468628,18218,
9/16/2013,1/1/2014,4,2.6849000453949,2.70370006561279,2.67300009727478,10078,
9/16/2013,2/1/2014,4,2.68670010566711,2.70359992980957,2.68020009994507,4949,
9/16/2013,3/1/2014,4,2.69420003890991,2.71000003814697,2.68759989738464,3574,
9/16/2013,4/1/2014,4,2.84809994697571,2.875,2.84050011634827,1450,
9/16/2013,5/1/2014,4,2.83610010147095,2.84669995307922,2.83590006828308,219,
9/16/2013,6/1/2014,4,2.80279994010925,2.81649994850159,2.79469990730286,163,
9/16/2013,7/1/2014,4,2.76550006866455,2.77300000190735,2.76040005683899,95,
9/16/2013,8/1/2014,4,2.7279999256134,2.73550009727478,2.72390007972717,76,
9/16/2013,9/1/2014,4,2.68950009346008,2.68919992446899,2.68420004844666,19,
9/16/2013,10/1/2014,4,2.54649996757507,,,16,
9/16/2013,11/1/2014,4,2.50250005722046,,,16,
9/16/2013,12/1/2014,4,2.47499990463257,,,16,
9/16/2013,1/1/2015,4,2.46749997138977,2.48000001907349,2.48000001907349,8,
9/16/2013,2/1/2015,4,2.47550010681152,,,0,
9/16/2013,3/1/2015,4,2.48749995231628,,,0,
9/16/2013,4/1/2015,4,2.6175000667572,,,0,
9/16/2013,5/1/2015,4,2.61999988555908,,,0,
9/16/2013,6/1/2015,4,2.60500001907349,,,0,
9/16/2013,7/1/2015,4,2.58699989318848,,,0,
9/16/2013,8/1/2015,4,2.56800007820129,,,0,
9/16/2013,9/1/2015,4,2.54500007629395,,,0,
9/16/2013,10/1/2015,4,2.42499995231628,,,0,
9/16/2013,11/1/2015,4,2.39499998092651,,,0,
9/16/2013,12/1/2015,4,2.375,,,0,
9/16/2013,1/1/2016,4,2.375,,,0,
9/16/2013,2/1/2016,4,2.37700009346008,,,0,
9/16/2013,3/1/2016,4,2.38199996948242,,,0,
9/16/2013,4/1/2016,4,2.48200011253357,,,0,
9/16/2013,5/1/2016,4,2.48200011253357,,,0,
9/16/2013,6/1/2016,4,2.47199988365173,,,0,
9/16/2013,7/1/2016,4,2.46000003814697,,,0,
9/16/2013,8/1/2016,4,2.44700002670288,,,0,
9/16/2013,9/1/2016,4,2.43350005149841,,,0,
9/17/2013,10/1/2013,1,105.419998168945,106.430000305176,104.940002441406,304033,
9/17/2013,11/1/2013,1,104.819999694824,105.959999084473,104.400001525879,213564,
9/17/2013,12/1/2013,1,103.459999084473,104.639999389648,103.019996643066,94879,
9/17/2013,1/1/2014,1,101.98999786377,103.220001220703,101.540000915527,25086,
9/17/2013,2/1/2014,1,100.669998168945,101.809997558594,100.26000213623,14731,
9/17/2013,3/1/2014,1,99.4000015258789,100.5,98.9199981689453,18209,
9/17/2013,4/1/2014,1,98.2900009155273,98.8000030517578,97.9599990844727,5818,
9/17/2013,5/1/2014,1,97.379997253418,98.1900024414063,97,4083,
9/17/2013,6/1/2014,1,96.5599975585937,97.5199966430664,96.0999984741211,23061,
9/17/2013,7/1/2014,1,95.7200012207031,95.9000015258789,95.8399963378906,1572,
9/17/2013,8/1/2014,1,94.9499969482422,95.1999969482422,95.0599975585937,1578,
9/17/2013,9/1/2014,1,94.3000030517578,94.9899978637695,93.9300003051758,4132,
9/17/2013,10/1/2014,1,93.6800003051758,,93.6999969482422,655,
9/17/2013,11/1/2014,1,93.0899963378906,,93.25,788,
9/17/2013,12/1/2014,1,92.5599975585937,93.129997253418,92.1500015258789,24221,
9/17/2013,1/1/2015,1,91.9000015258789,,91.9000015258789,335,
9/17/2013,2/1/2015,1,91.2699966430664,,91.4499969482422,579,
9/17/2013,3/1/2015,1,90.6500015258789,,90.9300003051758,1949,
9/17/2013,4/1/2015,1,90.0400009155274,,89.9499969482422,1593,
9/17/2013,5/1/2015,1,89.5199966430664,,89.629997253418,101,
9/17/2013,6/1/2015,1,89.0699996948242,89.3000030517578,88.7399978637695,4753,
9/17/2013,7/1/2015,1,88.5199966430664,,88.4800033569336,631,
9/17/2013,8/1/2015,1,88.0500030517578,,88.0299987792969,1500,
9/17/2013,9/1/2015,1,87.6600036621094,,87.8399963378906,618,
9/17/2013,10/1/2015,1,87.3300018310547,,87.379997253418,0,
9/17/2013,11/1/2015,1,87.1100006103516,,,700,
9/17/2013,12/1/2015,1,86.879997253418,87.0999984741211,86.5,7478,
9/17/2013,1/1/2016,1,86.4499969482422,,,950,
9/17/2013,2/1/2016,1,86.0400009155273,,,0,
9/17/2013,3/1/2016,1,85.6600036621094,,,0,
9/17/2013,4/1/2016,1,85.3099975585937,,,0,
9/17/2013,5/1/2016,1,84.9899978637695,,,0,
9/17/2013,6/1/2016,1,84.7200012207031,,,111,
9/17/2013,7/1/2016,1,84.4100036621094,,,0,
9/17/2013,8/1/2016,1,84.1999969482422,,,0,
9/17/2013,9/1/2016,1,84.0400009155274,,,0,
9/17/2013,10/1/2016,1,83.9100036621094,,,0,
9/17/2013,11/1/2016,1,83.8099975585937,,,0,
9/17/2013,12/1/2016,1,83.7399978637695,83.9700012207031,83.4899978637695,1348,
9/17/2013,1/1/2017,1,83.5599975585938,,,0,
9/17/2013,2/1/2017,1,83.379997253418,,,0,
9/17/2013,3/1/2017,1,83.1999969482422,,,0,
9/17/2013,4/1/2017,1,83.0299987792969,,,0,
9/17/2013,5/1/2017,1,82.870002746582,,,0,
9/17/2013,6/1/2017,1,82.7300033569336,,,0,
9/17/2013,7/1/2017,1,82.5500030517578,,,0,
9/17/2013,8/1/2017,1,82.4100036621094,,,0,
9/17/2013,9/1/2017,1,82.3000030517578,,,0,
9/17/2013,10/1/2017,1,82.2200012207031,,,0,
9/17/2013,11/1/2017,1,82.1600036621094,,,0,
9/17/2013,12/1/2017,1,82.129997253418,82.4100036621094,81.9199981689453,535,
9/17/2013,1/1/2018,1,82.0199966430664,,,0,
9/17/2013,2/1/2018,1,81.9199981689453,,,0,
9/17/2013,3/1/2018,1,81.8300018310547,,,0,
9/17/2013,4/1/2018,1,81.7399978637695,,,0,
9/17/2013,5/1/2018,1,81.6500015258789,,,0,
9/17/2013,6/1/2018,1,81.5699996948242,,,0,
9/17/2013,7/1/2018,1,81.4899978637695,,,0,
9/17/2013,8/1/2018,1,81.4199981689453,,,0,
9/17/2013,9/1/2018,1,81.3499984741211,,,0,
9/17/2013,10/1/2018,1,81.2900009155274,,,0,
9/17/2013,11/1/2018,1,81.2300033569336,,,0,
9/17/2013,12/1/2018,1,81.1699981689453,81.3600006103516,81.0500030517578,20,
9/17/2013,6/1/2019,1,80.75,,,0,
9/17/2013,12/1/2019,1,80.3199996948242,,,2,
9/17/2013,6/1/2020,1,80.0100021362305,,,0,
9/17/2013,12/1/2020,1,79.6999969482422,79.9499969482422,79.8300018310547,2,
9/17/2013,6/1/2021,1,79.5599975585938,,,0,
9/17/2013,12/1/2021,1,79.4199981689453,,,0,
9/17/2013,10/1/2013,3,2.99830007553101,3.06299996376038,2.97950005531311,62851,
9/17/2013,11/1/2013,3,2.99959993362427,3.0625,2.9811999797821,45973,
9/17/2013,12/1/2013,3,2.99600005149841,3.0534999370575,2.978600025177,30284,
9/17/2013,1/1/2014,3,2.99230003356934,3.04390001296997,2.97609996795654,21936,
9/17/2013,2/1/2014,3,2.9867000579834,3.03579998016357,2.97129988670349,11738,
9/17/2013,3/1/2014,3,2.97289991378784,3.01999998092651,2.95900011062622,4984,
9/17/2013,4/1/2014,3,2.9563000202179,2.99040007591248,2.94449996948242,2421,
9/17/2013,5/1/2014,3,2.9368999004364,2.96670007705688,2.92650008201599,1651,
9/17/2013,6/1/2014,3,2.91680002212524,2.95709991455078,2.90420007705688,6148,
9/17/2013,7/1/2014,3,2.90350008010864,2.92449998855591,2.88930010795593,735,
9/17/2013,8/1/2014,3,2.89269995689392,2.91700005531311,2.88459992408752,268,
9/17/2013,9/1/2014,3,2.88450002670288,2.90899991989136,2.87700009346008,409,
9/17/2013,10/1/2014,3,2.88059997558594,2.90499997138977,2.87350010871887,283,
9/17/2013,11/1/2014,3,2.87579989433289,,,14,
9/17/2013,12/1/2014,3,2.87030005455017,2.90899991989136,2.86100006103516,2030,
9/17/2013,1/1/2015,3,2.86479997634888,,,28,
9/17/2013,2/1/2015,3,2.85479998588562,,,0,
9/17/2013,3/1/2015,3,2.84430003166199,,,0,
9/17/2013,4/1/2015,3,2.82480001449585,,,0,
9/17/2013,5/1/2015,3,2.80080008506775,,,0,
9/17/2013,6/1/2015,3,2.7778000831604,,,0,
9/17/2013,7/1/2015,3,2.76780009269714,,,0,
9/17/2013,8/1/2015,3,2.75830006599426,2.76099991798401,2.76099991798401,1,
9/17/2013,9/1/2015,3,2.74880003929138,2.75300002098083,2.75300002098083,1,
9/17/2013,10/1/2015,3,2.73880004882812,2.74499988555908,2.74499988555908,1,
9/17/2013,11/1/2015,3,2.72830009460449,2.73699998855591,2.73699998855591,1,
9/17/2013,12/1/2015,3,2.71779990196228,,,11,
9/17/2013,1/1/2016,3,2.71900010108948,2.72869992256165,2.72869992256165,1,
9/17/2013,2/1/2016,3,2.71289992332458,,,0,
9/17/2013,3/1/2016,3,2.7033998966217,,,0,
9/17/2013,4/1/2016,3,2.68939995765686,,,0,
9/17/2013,5/1/2016,3,2.68239998817444,,,0,
9/17/2013,6/1/2016,3,2.6793999671936,,,0,
9/17/2013,7/1/2016,3,2.67840003967285,,,0,
9/17/2013,8/1/2016,3,2.67639994621277,,,0,
9/17/2013,9/1/2016,3,2.67540001869202,,,0,
9/17/2013,10/1/2016,3,2.67440009117126,,,0,
9/17/2013,11/1/2016,3,2.67389988899231,,,0,
9/17/2013,12/1/2016,3,2.67239999771118,,,0,
9/17/2013,1/1/2017,3,2.67090010643005,,,0,
9/17/2013,10/1/2013,4,2.66109991073608,2.72210001945496,2.64429998397827,46669,
9/17/2013,11/1/2013,4,2.64949989318848,2.71259999275208,2.63540005683899,39312,
9/17/2013,12/1/2013,4,2.6340000629425,2.69609999656677,2.62100005149841,25530,
9/17/2013,1/1/2014,4,2.62919998168945,2.68829989433289,2.61710000038147,13634,
9/17/2013,2/1/2014,4,2.63229990005493,2.68939995765686,2.62109994888306,4844,
9/17/2013,3/1/2014,4,2.64109992980957,2.69630002975464,2.6282000541687,4426,
9/17/2013,4/1/2014,4,2.7960000038147,2.85199999809265,2.78900003433228,2545,
9/17/2013,5/1/2014,4,2.78509998321533,2.83730006217957,2.77640008926392,1106,
9/17/2013,6/1/2014,4,2.75550007820129,2.80310010910034,2.74329996109009,597,
9/17/2013,7/1/2014,4,2.72029995918274,2.74760007858276,2.71110010147095,372,
9/17/2013,8/1/2014,4,2.68449997901916,2.71289992332458,2.67869997024536,288,
9/17/2013,9/1/2014,4,2.64730000495911,2.64750003814697,2.64120006561279,200,
9/17/2013,10/1/2014,4,2.50839996337891,2.50850009918213,2.50340008735657,146,
9/17/2013,11/1/2014,4,2.4679000377655,,,156,
9/17/2013,12/1/2014,4,2.44490003585815,,,195,
9/17/2013,1/1/2015,4,2.43840003013611,,,71,
9/17/2013,2/1/2015,4,2.44589996337891,,,0,
9/17/2013,3/1/2015,4,2.45740008354187,,,0,
9/17/2013,4/1/2015,4,2.58739995956421,,,0,
9/17/2013,5/1/2015,4,2.58990001678467,,,0,
9/17/2013,6/1/2015,4,2.57489991188049,,,0,
9/17/2013,7/1/2015,4,2.55690002441406,,,0,
9/17/2013,8/1/2015,4,2.5378999710083,,,0,
9/17/2013,9/1/2015,4,2.51489996910095,,,0,
9/17/2013,10/1/2015,4,2.39490008354187,,,0,
9/17/2013,11/1/2015,4,2.3649001121521,,,0,
9/17/2013,12/1/2015,4,2.34489989280701,,,0,
9/17/2013,1/1/2016,4,2.34489989280701,,,0,
9/17/2013,2/1/2016,4,2.34689998626709,,,0,
9/17/2013,3/1/2016,4,2.35190010070801,,,0,
9/17/2013,4/1/2016,4,2.45190000534058,,,0,
9/17/2013,5/1/2016,4,2.45190000534058,,,0,
9/17/2013,6/1/2016,4,2.44190001487732,,,0,
9/17/2013,7/1/2016,4,2.42989993095398,,,0,
9/17/2013,8/1/2016,4,2.41689991950989,,,0,
9/17/2013,9/1/2016,4,2.40339994430542,,,0,
9/18/2013,10/1/2013,1,108.069999694824,108.48999786377,105.319999694824,199888,
9/18/2013,11/1/2013,1,107.279998779297,107.699996948242,104.540000915527,215474,
9/18/2013,12/1/2013,1,105.879997253418,106.23999786377,103.089996337891,115458,
9/18/2013,1/1/2014,1,104.430000305176,104.690002441406,101.589996337891,37095,
9/18/2013,2/1/2014,1,103.059997558594,103.279998779297,100.300003051758,14091,
9/18/2013,3/1/2014,1,101.720001220703,101.980003356934,99,26102,
9/18/2013,4/1/2014,1,100.540000915527,100.669998168945,97.8499984741211,7882,
9/18/2013,5/1/2014,1,99.5500030517578,99.5400009155273,96.9100036621094,5357,
9/18/2013,6/1/2014,1,98.629997253418,98.8099975585937,96.0800018310547,34518,
9/18/2013,7/1/2014,1,97.6900024414062,97.5400009155274,95.25,2420,
9/18/2013,8/1/2014,1,96.8199996948242,96.6900024414062,94.4000015258789,2073,
9/18/2013,9/1/2014,1,96.0699996948242,96.129997253418,94.379997253418,7027,
9/18/2013,10/1/2014,1,95.379997253418,95.120002746582,93.4300003051758,1741,
9/18/2013,11/1/2014,1,94.6999969482422,94.5299987792969,94.3000030517578,1230,
9/18/2013,12/1/2014,1,94.0899963378906,94.2200012207031,92.129997253418,40005,
9/18/2013,1/1/2015,1,93.3399963378906,92.9899978637695,,717,
9/18/2013,2/1/2015,1,92.629997253418,92.5100021362305,92.5,413,
9/18/2013,3/1/2015,1,91.9400024414063,91.5800018310547,,6266,
9/18/2013,4/1/2015,1,91.2600021362305,90.9100036621094,,926,
9/18/2013,5/1/2015,1,90.6699981689453,90.4700012207031,,286,
9/18/2013,6/1/2015,1,90.1500015258789,90.0400009155274,88.7300033569336,5985,
9/18/2013,7/1/2015,1,89.5599975585938,89.4000015258789,,100,
9/18/2013,8/1/2015,1,89.0500030517578,88.879997253418,,0,
9/18/2013,9/1/2015,1,88.620002746582,87.8199996948242,,27,
9/18/2013,10/1/2015,1,88.25,88.0100021362305,87.4400024414063,115,
9/18/2013,11/1/2015,1,87.9800033569336,87.2200012207031,87.2200012207031,205,
9/18/2013,12/1/2015,1,87.7099990844727,87.9000015258789,86.5400009155274,5194,
9/18/2013,1/1/2016,1,87.2300033569336,,,0,
9/18/2013,2/1/2016,1,86.7799987792969,,,0,
9/18/2013,3/1/2016,1,86.3600006103516,,,0,
9/18/2013,4/1/2016,1,85.9700012207031,,,0,
9/18/2013,5/1/2016,1,85.6100006103516,,,0,
9/18/2013,6/1/2016,1,85.3000030517578,85.120002746582,85,181,
9/18/2013,7/1/2016,1,84.9499969482422,,,0,
9/18/2013,8/1/2016,1,84.6999969482422,,,0,
9/18/2013,9/1/2016,1,84.5,,,0,
9/18/2013,10/1/2016,1,84.3300018310547,,,0,
9/18/2013,11/1/2016,1,84.1900024414062,,,0,
9/18/2013,12/1/2016,1,84.0800018310547,84.2399978637695,83.6999969482422,717,
9/18/2013,1/1/2017,1,83.870002746582,,,0,
9/18/2013,2/1/2017,1,83.6699981689453,,,0,
9/18/2013,3/1/2017,1,83.4700012207031,,,0,
9/18/2013,4/1/2017,1,83.2799987792969,,,0,
9/18/2013,5/1/2017,1,83.0999984741211,,,0,
9/18/2013,6/1/2017,1,82.9300003051758,,,0,
9/18/2013,7/1/2017,1,82.7300033569336,,,0,
9/18/2013,8/1/2017,1,82.5599975585937,,,0,
9/18/2013,9/1/2017,1,82.4300003051758,,,0,
9/18/2013,10/1/2017,1,82.3199996948242,,,0,
9/18/2013,11/1/2017,1,82.2399978637695,,,0,
9/18/2013,12/1/2017,1,82.1800003051758,82.5,82,315,
9/18/2013,1/1/2018,1,82.0599975585938,,,0,
9/18/2013,2/1/2018,1,81.9499969482422,,,0,
9/18/2013,3/1/2018,1,81.8499984741211,,,0,
9/18/2013,4/1/2018,1,81.75,,,0,
9/18/2013,5/1/2018,1,81.6500015258789,,,0,
9/18/2013,6/1/2018,1,81.5599975585937,,,0,
9/18/2013,7/1/2018,1,81.4700012207031,,,0,
9/18/2013,8/1/2018,1,81.3899993896484,,,0,
9/18/2013,9/1/2018,1,81.3099975585937,,,0,
9/18/2013,10/1/2018,1,81.2399978637695,,,0,
9/18/2013,11/1/2018,1,81.1699981689453,,,0,
9/18/2013,12/1/2018,1,81.0999984741211,81.3000030517578,81,58,
9/18/2013,6/1/2019,1,80.6800003051758,,,0,
9/18/2013,12/1/2019,1,80.25,80.129997253418,80.0800018310547,3,
9/18/2013,6/1/2020,1,79.9400024414063,,,0,
9/18/2013,12/1/2020,1,79.629997253418,,,0,
9/18/2013,6/1/2021,1,79.4899978637695,,,0,
9/18/2013,12/1/2021,1,79.3499984741211,,,0,
9/18/2013,10/1/2013,3,3.0404999256134,3.04970002174377,2.97930002212524,43469,
9/18/2013,11/1/2013,3,3.04150009155273,3.05049991607666,2.98070001602173,27513,
9/18/2013,12/1/2013,3,3.03859996795654,3.04739999771118,2.97769999504089,21847,
9/18/2013,1/1/2014,3,3.03559994697571,3.04229998588562,2.97530007362366,12310,
9/18/2013,2/1/2014,3,3.03060007095337,3.03909993171692,2.96950006484985,8748,
9/18/2013,3/1/2014,3,3.01749992370605,3.02480006217957,2.95700001716614,5116,
9/18/2013,4/1/2014,3,3.00239992141724,3.00990009307861,2.94099998474121,3383,
9/18/2013,5/1/2014,3,2.98499989509583,2.98499989509583,2.93330001831055,1762,
9/18/2013,6/1/2014,3,2.96740007400513,2.97070002555847,2.90359997749329,4683,
9/18/2013,7/1/2014,3,2.9546000957489,2.95449995994568,2.90799999237061,407,
9/18/2013,8/1/2014,3,2.94359993934631,2.9481999874115,2.89910006523132,248,
9/18/2013,9/1/2014,3,2.93519997596741,2.93650007247925,2.8824999332428,237,
9/18/2013,10/1/2014,3,2.93070006370544,2.93499994277954,2.86999988555908,225,
9/18/2013,11/1/2014,3,2.92549991607666,2.89000010490417,2.87199997901917,224,
9/18/2013,12/1/2014,3,2.92000007629395,2.92199993133545,2.85599994659424,1219,
9/18/2013,1/1/2015,3,2.91449999809265,2.89000010490417,2.88000011444092,4,
9/18/2013,2/1/2015,3,2.90450000762939,2.87800002098083,2.875,2,
9/18/2013,3/1/2015,3,2.89400005340576,2.86700010299683,,0,
9/18/2013,4/1/2015,3,2.87450003623962,2.84999990463257,,0,
9/18/2013,5/1/2015,3,2.85050010681152,2.83599996566772,2.83599996566772,0,
9/18/2013,6/1/2015,3,2.82750010490417,2.79999995231628,,0,
9/18/2013,7/1/2015,3,2.81750011444092,,,0,
9/18/2013,8/1/2015,3,2.80800008773804,,,0,
9/18/2013,9/1/2015,3,2.79850006103516,,,0,
9/18/2013,10/1/2015,3,2.7885000705719,,,0,
9/18/2013,11/1/2015,3,2.77800011634827,,,0,
9/18/2013,12/1/2015,3,2.76749992370605,2.75500011444092,,0,
9/18/2013,1/1/2016,3,2.76869988441467,,,0,
9/18/2013,2/1/2016,3,2.76259994506836,,,0,
9/18/2013,3/1/2016,3,2.75309991836548,,,0,
9/18/2013,4/1/2016,3,2.73909997940063,,,0,
9/18/2013,5/1/2016,3,2.73210000991821,,,0,
9/18/2013,6/1/2016,3,2.72909998893738,,,0,
9/18/2013,7/1/2016,3,2.72810006141663,,,0,
9/18/2013,8/1/2016,3,2.72609996795654,,,0,
9/18/2013,9/1/2016,3,2.72510004043579,,,0,
9/18/2013,10/1/2016,3,2.72410011291504,,,0,
9/18/2013,11/1/2016,3,2.72359991073608,,,0,
9/18/2013,12/1/2016,3,2.72210001945496,,,0,
9/18/2013,1/1/2017,3,2.72059988975525,,,0,
9/18/2013,10/1/2013,4,2.74210000038147,2.74569988250732,2.64479994773865,43611,
9/18/2013,11/1/2013,4,2.72679996490479,2.7311999797821,2.63260006904602,39154,
9/18/2013,12/1/2013,4,2.70619988441467,2.70980000495911,2.61759996414185,22089,
9/18/2013,1/1/2014,4,2.69889998435974,2.70099997520447,2.61360001564026,10462,
9/18/2013,2/1/2014,4,2.70040011405945,2.69959998130798,2.61840009689331,3141,
9/18/2013,3/1/2014,4,2.70849990844727,2.70440006256104,2.62859988212585,2261,
9/18/2013,4/1/2014,4,2.86199998855591,2.83410000801086,2.79250001907349,717,
9/18/2013,5/1/2014,4,2.85050010681152,2.85060000419617,2.77180004119873,339,
9/18/2013,6/1/2014,4,2.82119989395142,2.82039999961853,2.75760006904602,213,
9/18/2013,7/1/2014,4,2.78570008277893,2.78220009803772,2.70549988746643,34,
9/18/2013,8/1/2014,4,2.74970006942749,2.74530005455017,2.67000007629395,20,
9/18/2013,9/1/2014,4,2.71250009536743,2.70779991149902,2.66339993476868,5,
9/18/2013,10/1/2014,4,2.57360005378723,2.56279993057251,2.52649998664856,104,
9/18/2013,11/1/2014,4,2.53309988975525,2.51999998092651,2.51999998092651,3,
9/18/2013,12/1/2014,4,2.51060009002686,2.46749997138977,,1,
9/18/2013,1/1/2015,4,2.50410008430481,,,0,
9/18/2013,2/1/2015,4,2.51160001754761,,,0,
9/18/2013,3/1/2015,4,2.52309989929199,,,0,
9/18/2013,4/1/2015,4,2.65310001373291,,,0,
9/18/2013,5/1/2015,4,2.65560007095337,,,0,
9/18/2013,6/1/2015,4,2.64059996604919,,,0,
9/18/2013,7/1/2015,4,2.62260007858276,,,0,
9/18/2013,8/1/2015,4,2.603600025177,,,0,
9/18/2013,9/1/2015,4,2.58060002326965,,,0,
9/18/2013,10/1/2015,4,2.46059989929199,,,0,
9/18/2013,11/1/2015,4,2.43059992790222,,,0,
9/18/2013,12/1/2015,4,2.41059994697571,,,0,
9/18/2013,1/1/2016,4,2.41059994697571,,,0,
9/18/2013,2/1/2016,4,2.41260004043579,,,0,
9/18/2013,3/1/2016,4,2.41759991645813,,,0,
9/18/2013,4/1/2016,4,2.51760005950928,,,0,
9/18/2013,5/1/2016,4,2.51760005950928,,,0,
9/18/2013,6/1/2016,4,2.50760006904602,,,0,
9/18/2013,7/1/2016,4,2.49559998512268,,,0,
9/18/2013,8/1/2016,4,2.48259997367859,,,0,
9/18/2013,9/1/2016,4,2.46909999847412,,,0,
9/19/2013,10/1/2013,1,106.389999389648,108.98999786377,106.080001831055,139265,
9/19/2013,11/1/2013,1,105.860000610352,108.150001525879,105.559997558594,301229,
9/19/2013,12/1/2013,1,104.519996643066,106.680000305176,104.25,100762,
9/19/2013,1/1/2014,1,103.110000610352,105.150001525879,102.879997253418,28527,
9/19/2013,2/1/2014,1,101.779998779297,103.73999786377,101.589996337891,13263,
9/19/2013,3/1/2014,1,100.480003356934,102.290000915527,100.290000915527,17634,
9/19/2013,4/1/2014,1,99.3099975585938,100.870002746582,99.1100006103516,4888,
9/19/2013,5/1/2014,1,98.3499984741211,99.8899993896484,98.4700012207031,3811,
9/19/2013,6/1/2014,1,97.4700012207031,99.2200012207031,97.2300033569336,22430,
9/19/2013,7/1/2014,1,96.5800018310547,97.4400024414063,96.4000015258789,2460,
9/19/2013,8/1/2014,1,95.7799987792969,96.870002746582,95.9000015258789,2724,
9/19/2013,9/1/2014,1,95.0999984741211,96.5500030517578,94.9499969482422,4735,
9/19/2013,10/1/2014,1,94.4700012207031,95.4899978637695,94.5400009155273,1671,
9/19/2013,11/1/2014,1,93.8600006103516,94.7900009155273,93.8899993896484,1038,
9/19/2013,12/1/2014,1,93.3000030517578,94.5999984741211,92.9700012207031,27779,
9/19/2013,1/1/2015,1,92.5899963378906,93.3600006103516,92.4599990844727,518,
9/19/2013,2/1/2015,1,91.9300003051758,,92.1999969482422,833,
9/19/2013,3/1/2015,1,91.2799987792969,,91.1999969482422,887,
9/19/2013,4/1/2015,1,90.6600036621094,91.2699966430664,90.6999969482422,264,
9/19/2013,5/1/2015,1,90.129997253418,,90.1100006103516,23,
9/19/2013,6/1/2015,1,89.6699981689453,90.5500030517578,89.4499969482422,2789,
9/19/2013,7/1/2015,1,89.1100006103516,89.5999984741211,89.2799987792969,1,
9/19/2013,8/1/2015,1,88.620002746582,89.0800018310547,88.8300018310547,0,
9/19/2013,9/1/2015,1,88.2200012207031,,88.4199981689453,0,
9/19/2013,10/1/2015,1,87.870002746582,,88.1500015258789,250,
9/19/2013,11/1/2015,1,87.620002746582,,,150,
9/19/2013,12/1/2015,1,87.370002746582,88.1999969482422,86.9899978637695,7157,
9/19/2013,1/1/2016,1,86.9100036621094,,,450,
9/19/2013,2/1/2016,1,86.4899978637695,,,200,
9/19/2013,3/1/2016,1,86.0899963378906,,,200,
9/19/2013,4/1/2016,1,85.7200012207031,,,0,
9/19/2013,5/1/2016,1,85.3899993896484,,,0,
9/19/2013,6/1/2016,1,85.0999984741211,84.6999969482422,84.6800003051758,286,
9/19/2013,7/1/2016,1,84.7699966430664,,,0,
9/19/2013,8/1/2016,1,84.5400009155273,,,0,
9/19/2013,9/1/2016,1,84.3600006103516,,,0,
9/19/2013,10/1/2016,1,84.1999969482422,,,0,
9/19/2013,11/1/2016,1,84.0800018310547,,,0,
9/19/2013,12/1/2016,1,83.9899978637695,84.6399993896484,83.4300003051758,1382,
9/19/2013,1/1/2017,1,83.8099975585937,,,0,
9/19/2013,2/1/2017,1,83.629997253418,,,0,
9/19/2013,3/1/2017,1,83.4599990844727,,,0,
9/19/2013,4/1/2017,1,83.3000030517578,,,0,
9/19/2013,5/1/2017,1,83.1399993896484,,,0,
9/19/2013,6/1/2017,1,83,,,0,
9/19/2013,7/1/2017,1,82.8300018310547,,,0,
9/19/2013,8/1/2017,1,82.6900024414062,,,0,
9/19/2013,9/1/2017,1,82.5800018310547,,,0,
9/19/2013,10/1/2017,1,82.5,,,0,
9/19/2013,11/1/2017,1,82.4400024414063,,,0,
9/19/2013,12/1/2017,1,82.4100036621094,82.6800003051758,81.6999969482422,581,
9/19/2013,1/1/2018,1,82.3199996948242,,,0,
9/19/2013,2/1/2018,1,82.2300033569336,,,0,
9/19/2013,3/1/2018,1,82.1500015258789,,,0,
9/19/2013,4/1/2018,1,82.0699996948242,,,0,
9/19/2013,5/1/2018,1,82,,,0,
9/19/2013,6/1/2018,1,81.9300003051758,,,0,
9/19/2013,7/1/2018,1,81.870002746582,,,0,
9/19/2013,8/1/2018,1,81.8099975585938,,,0,
9/19/2013,9/1/2018,1,81.75,,,0,
9/19/2013,10/1/2018,1,81.6999969482422,,,0,
9/19/2013,11/1/2018,1,81.6500015258789,,,0,
9/19/2013,12/1/2018,1,81.6100006103516,81.6500015258789,80.8499984741211,498,
9/19/2013,6/1/2019,1,81.2200012207031,,,0,
9/19/2013,12/1/2019,1,80.8300018310547,80.6699981689453,80.0699996948242,109,
9/19/2013,6/1/2020,1,80.5199966430664,,,0,
9/19/2013,12/1/2020,1,80.2099990844727,79.8300018310547,79.8300018310547,23,
9/19/2013,6/1/2021,1,80.0699996948242,,,0,
9/19/2013,12/1/2021,1,79.9300003051758,,,0,
9/19/2013,10/1/2013,3,3.00399994850159,3.06349992752075,2.99580001831055,36269,
9/19/2013,11/1/2013,3,3.00600004196167,3.06500005722046,2.99810004234314,34218,
9/19/2013,12/1/2013,3,3.00219988822937,3.06019997596741,2.99550008773804,16581,
9/19/2013,1/1/2014,3,2.99889993667603,3.0566999912262,2.99550008773804,10119,
9/19/2013,2/1/2014,3,2.99379992485046,3.05130004882812,2.9893000125885,5901,
9/19/2013,3/1/2014,3,2.98070001602173,3.03780007362366,2.97639989852905,3660,
9/19/2013,4/1/2014,3,2.9663999080658,3.02189993858337,2.96329998970032,1651,
9/19/2013,5/1/2014,3,2.95040011405945,3.00289988517761,2.95180010795593,809,
9/19/2013,6/1/2014,3,2.93370008468628,2.98559999465942,2.92989993095398,2101,
9/19/2013,7/1/2014,3,2.92210006713867,2.96700000762939,2.92210006713867,156,
9/19/2013,8/1/2014,3,2.91300010681152,2.95230007171631,2.91370010375977,121,
9/19/2013,9/1/2014,3,2.90639996528625,2.94199991226196,2.90669989585876,90,
9/19/2013,10/1/2014,3,2.90289998054504,2.93610000610352,2.90359997749329,61,
9/19/2013,11/1/2014,3,2.89930009841919,,,41,
9/19/2013,12/1/2014,3,2.89459991455078,2.92030000686646,2.89429998397827,1118,
9/19/2013,1/1/2015,3,2.88949990272522,2.88800001144409,2.88499999046326,20,
9/19/2013,2/1/2015,3,2.87949991226196,2.87800002098083,2.87800002098083,10,
9/19/2013,3/1/2015,3,2.86899995803833,,,6,
9/19/2013,4/1/2015,3,2.84949994087219,,,6,
9/19/2013,5/1/2015,3,2.82550001144409,,,6,
9/19/2013,6/1/2015,3,2.80250000953674,,,6,
9/19/2013,7/1/2015,3,2.79200005531311,,,6,
9/19/2013,8/1/2015,3,2.78200006484985,,,6,
9/19/2013,9/1/2015,3,2.7720000743866,,,6,
9/19/2013,10/1/2015,3,2.76149988174438,,,6,
9/19/2013,11/1/2015,3,2.75049996376038,,,6,
9/19/2013,12/1/2015,3,2.73950004577637,,,6,
9/19/2013,1/1/2016,3,2.74070000648499,,,6,
9/19/2013,2/1/2016,3,2.73460006713867,,,0,
9/19/2013,3/1/2016,3,2.72510004043579,,,0,
9/19/2013,4/1/2016,3,2.71110010147095,,,0,
9/19/2013,5/1/2016,3,2.70409989356995,,,0,
9/19/2013,6/1/2016,3,2.70110011100769,,,0,
9/19/2013,7/1/2016,3,2.70009994506836,,,0,
9/19/2013,8/1/2016,3,2.69810009002686,,,0,
9/19/2013,9/1/2016,3,2.69709992408752,,,0,
9/19/2013,10/1/2016,3,2.69609999656677,,,0,
9/19/2013,11/1/2016,3,2.6956000328064,,,0,
9/19/2013,12/1/2016,3,2.69409990310669,,,0,
9/19/2013,1/1/2017,3,2.69260001182556,,,0,
9/19/2013,10/1/2013,4,2.69720005989075,2.76300001144409,2.67709994316101,34761,
9/19/2013,11/1/2013,4,2.67960000038147,2.74670004844666,2.66280007362366,46860,
9/19/2013,12/1/2013,4,2.65779995918274,2.72480010986328,2.64339995384216,20370,
9/19/2013,1/1/2014,4,2.64949989318848,2.71670007705688,2.63689994812012,11994,
9/19/2013,2/1/2014,4,2.65190005302429,2.7179000377655,2.64280009269714,6158,
9/19/2013,3/1/2014,4,2.66100001335144,2.72580003738403,2.65330004692078,3150,
9/19/2013,4/1/2014,4,2.81620001792908,2.87879991531372,2.81069993972778,1064,
9/19/2013,5/1/2014,4,2.80579996109009,2.8636999130249,2.80159997940063,678,
9/19/2013,6/1/2014,4,2.77800011634827,2.83870005607605,2.77579998970032,463,
9/19/2013,7/1/2014,4,2.74340009689331,2.79329991340637,2.74340009689331,100,
9/19/2013,8/1/2014,4,2.70760011672974,2.75550007820129,2.70810008049011,22,
9/19/2013,9/1/2014,4,2.6710000038147,2.71690011024475,2.67149996757507,4,
9/19/2013,10/1/2014,4,2.53349995613098,2.57489991188049,2.52999997138977,4,
9/19/2013,11/1/2014,4,2.49449992179871,2.49000000953674,2.49000000953674,1,
9/19/2013,12/1/2014,4,2.47250008583069,2.46749997138977,2.46749997138977,1,
9/19/2013,1/1/2015,4,2.46600008010864,,,0,
9/19/2013,2/1/2015,4,2.47350001335144,,,0,
9/19/2013,3/1/2015,4,2.48499989509583,,,0,
9/19/2013,4/1/2015,4,2.61500000953674,,,0,
9/19/2013,5/1/2015,4,2.6175000667572,,,0,
9/19/2013,6/1/2015,4,2.60249996185303,,,0,
9/19/2013,7/1/2015,4,2.5845000743866,,,0,
9/19/2013,8/1/2015,4,2.56550002098083,,,0,
9/19/2013,9/1/2015,4,2.54250001907349,,,0,
9/19/2013,10/1/2015,4,2.42249989509583,,,0,
9/19/2013,11/1/2015,4,2.39249992370605,,,0,
9/19/2013,12/1/2015,4,2.37249994277954,,,0,
9/19/2013,1/1/2016,4,2.37249994277954,,,0,
9/19/2013,2/1/2016,4,2.37450003623962,,,0,
9/19/2013,3/1/2016,4,2.37949991226196,,,0,
9/19/2013,4/1/2016,4,2.47950005531311,,,0,
9/19/2013,5/1/2016,4,2.47950005531311,,,0,
9/19/2013,6/1/2016,4,2.46950006484985,,,0,
9/19/2013,7/1/2016,4,2.45749998092651,,,0,
9/19/2013,8/1/2016,4,2.44449996948242,,,0,
9/19/2013,9/1/2016,4,2.43099999427795,,,0,
9/20/2013,10/1/2013,1,104.669998168945,106.459999084473,104.319999694824,39261,
9/20/2013,11/1/2013,1,104.75,106.110000610352,104.5,249834,
9/20/2013,12/1/2013,1,103.709999084473,104.849998474121,103.430000305176,115610,
9/20/2013,1/1/2014,1,102.48999786377,103.480003356934,102.220001220703,44084,
9/20/2013,2/1/2014,1,101.330001831055,102.160003662109,101.040000915527,18973,
9/20/2013,3/1/2014,1,100.169998168945,100.900001525879,99.870002746582,22473,
9/20/2013,4/1/2014,1,99.0999984741211,99.8000030517578,98.879997253418,4962,
9/20/2013,5/1/2014,1,98.1999969482422,98.4899978637695,98.129997253418,3302,
9/20/2013,6/1/2014,1,97.3499984741211,98,97,21155,
9/20/2013,7/1/2014,1,96.4899978637695,96.870002746582,96.2200012207031,921,
9/20/2013,8/1/2014,1,95.7200012207031,96.2900009155274,95.370002746582,639,
9/20/2013,9/1/2014,1,95.0599975585937,95.5800018310547,95.1399993896484,5381,
9/20/2013,10/1/2014,1,94.4300003051758,94.6600036621094,,475,
9/20/2013,11/1/2014,1,93.8300018310547,93.9599990844727,,498,
9/20/2013,12/1/2014,1,93.2799987792969,93.8199996948242,92.9400024414062,24141,
9/20/2013,1/1/2015,1,92.5899963378906,92.6800003051758,,159,
9/20/2013,2/1/2015,1,91.9400024414063,92.0100021362305,,51,
9/20/2013,3/1/2015,1,91.3000030517578,91.9499969482422,91.9499969482422,2591,
9/20/2013,4/1/2015,1,90.6999969482422,90.7300033569336,,0,
9/20/2013,5/1/2015,1,90.1900024414062,90.1999969482422,,0,
9/20/2013,6/1/2015,1,89.75,89.9700012207031,89.4700012207031,2717,
9/20/2013,7/1/2015,1,89.1999969482422,89.2399978637695,,0,
9/20/2013,8/1/2015,1,88.7200012207031,88.7099990844727,,0,
9/20/2013,9/1/2015,1,88.3300018310547,,,1006,
9/20/2013,10/1/2015,1,87.9899978637695,,,0,
9/20/2013,11/1/2015,1,87.7399978637695,,,0,
9/20/2013,12/1/2015,1,87.5,87.8399963378906,87.1699981689453,3752,
9/20/2013,1/1/2016,1,87.0500030517578,,,0,
9/20/2013,2/1/2016,1,86.629997253418,,,0,
9/20/2013,3/1/2016,1,86.2300033569336,,,0,
9/20/2013,4/1/2016,1,85.870002746582,,,0,
9/20/2013,5/1/2016,1,85.5400009155273,,,0,
9/20/2013,6/1/2016,1,85.25,,,22,
9/20/2013,7/1/2016,1,84.9199981689453,,,0,
9/20/2013,8/1/2016,1,84.6900024414063,,,0,
9/20/2013,9/1/2016,1,84.5,,,0,
9/20/2013,10/1/2016,1,84.3399963378906,,,0,
9/20/2013,11/1/2016,1,84.2099990844727,,,0,
9/20/2013,12/1/2016,1,84.120002746582,84.379997253418,83.8499984741211,366,
9/20/2013,1/1/2017,1,83.9300003051758,,,0,
9/20/2013,2/1/2017,1,83.75,,,0,
9/20/2013,3/1/2017,1,83.5800018310547,,,0,
9/20/2013,4/1/2017,1,83.4100036621094,,,0,
9/20/2013,5/1/2017,1,83.25,,,0,
9/20/2013,6/1/2017,1,83.0999984741211,,,0,
9/20/2013,7/1/2017,1,82.9199981689453,,,0,
9/20/2013,8/1/2017,1,82.7799987792969,,,0,
9/20/2013,9/1/2017,1,82.6699981689453,,,0,
9/20/2013,10/1/2017,1,82.5800018310547,,,0,
9/20/2013,11/1/2017,1,82.5199966430664,,,0,
9/20/2013,12/1/2017,1,82.4899978637695,82.7200012207031,82.2200012207031,45,
9/20/2013,1/1/2018,1,82.4000015258789,,,0,
9/20/2013,2/1/2018,1,82.3099975585938,,,0,
9/20/2013,3/1/2018,1,82.2300033569336,,,0,
9/20/2013,4/1/2018,1,82.1500015258789,,,0,
9/20/2013,5/1/2018,1,82.0800018310547,,,0,
9/20/2013,6/1/2018,1,82.0100021362305,,,0,
9/20/2013,7/1/2018,1,81.9499969482422,,,0,
9/20/2013,8/1/2018,1,81.8899993896484,,,0,
9/20/2013,9/1/2018,1,81.8300018310547,,,0,
9/20/2013,10/1/2018,1,81.7799987792969,,,0,
9/20/2013,11/1/2018,1,81.7300033569336,,,0,
9/20/2013,12/1/2018,1,81.6900024414062,81.7900009155273,,6,
9/20/2013,6/1/2019,1,81.3000030517578,,,0,
9/20/2013,12/1/2019,1,80.9100036621094,80.9800033569336,80.9700012207031,6,
9/20/2013,6/1/2020,1,80.5999984741211,,,0,
9/20/2013,12/1/2020,1,80.2900009155274,,,0,
9/20/2013,6/1/2021,1,80.1500015258789,,,0,
9/20/2013,12/1/2021,1,80.0100021362305,,,0,
9/20/2013,10/1/2013,3,3.00419998168945,3.0265998840332,2.99499988555908,25819,
9/20/2013,11/1/2013,3,3.00530004501343,3.02839994430542,2.99580001831055,36346,
9/20/2013,12/1/2013,3,3.00099992752075,3.02270007133484,2.99200010299683,15826,
9/20/2013,1/1/2014,3,2.99769997596741,3.01559996604919,2.98979997634888,7366,
9/20/2013,2/1/2014,3,2.99320006370544,3.00979995727539,2.98559999465942,4892,
9/20/2013,3/1/2014,3,2.98090004920959,2.99580001831055,2.97499990463257,3652,
9/20/2013,4/1/2014,3,2.96709990501404,2.98149991035461,2.96180009841919,1162,
9/20/2013,5/1/2014,3,2.95110011100769,2.96550011634827,2.94910001754761,845,
9/20/2013,6/1/2014,3,2.93440008163452,2.94740009307861,2.92799997329712,2351,
9/20/2013,7/1/2014,3,2.92280006408691,2.93700003623962,2.91829991340637,820,
9/20/2013,8/1/2014,3,2.91380000114441,2.92280006408691,2.91179990768433,450,
9/20/2013,9/1/2014,3,2.90739989280701,2.91490006446838,2.90610003471375,78,
9/20/2013,10/1/2014,3,2.90440011024475,2.90650010108948,2.90300011634827,43,
9/20/2013,11/1/2014,3,2.90140008926392,,,36,
9/20/2013,12/1/2014,3,2.89689993858337,2.9054000377655,2.89689993858337,277,
9/20/2013,1/1/2015,3,2.89240002632141,,,9,
9/20/2013,2/1/2015,3,2.88240003585815,,,0,
9/20/2013,3/1/2015,3,2.87190008163452,,,0,
9/20/2013,4/1/2015,3,2.85240006446838,,,0,
9/20/2013,5/1/2015,3,2.8283998966217,,,0,
9/20/2013,6/1/2015,3,2.80539989471436,,,0,
9/20/2013,7/1/2015,3,2.79489994049072,,,0,
9/20/2013,8/1/2015,3,2.78489995002747,,,0,
9/20/2013,9/1/2015,3,2.77489995956421,,,0,
9/20/2013,10/1/2015,3,2.76440000534058,,,0,
9/20/2013,11/1/2015,3,2.75340008735657,,,0,
9/20/2013,12/1/2015,3,2.74239993095398,,,60,
9/20/2013,1/1/2016,3,2.7435998916626,,,0,
9/20/2013,2/1/2016,3,2.73749995231628,,,0,
9/20/2013,3/1/2016,3,2.7279999256134,,,0,
9/20/2013,4/1/2016,3,2.71399998664856,,,0,
9/20/2013,5/1/2016,3,2.70700001716614,,,0,
9/20/2013,6/1/2016,3,2.7039999961853,,,0,
9/20/2013,7/1/2016,3,2.70300006866455,,,0,
9/20/2013,8/1/2016,3,2.70099997520447,,,0,
9/20/2013,9/1/2016,3,2.70000004768372,,,0,
9/20/2013,10/1/2016,3,2.69899988174438,,,0,
9/20/2013,11/1/2016,3,2.69849991798401,,,0,
9/20/2013,12/1/2016,3,2.69700002670288,,,0,
9/20/2013,1/1/2017,3,2.69549989700317,,,0,
9/20/2013,10/1/2013,4,2.68420004844666,2.7163999080658,2.67549991607666,31167,
9/20/2013,11/1/2013,4,2.66739988327026,2.70050001144409,2.65949988365173,37433,
9/20/2013,12/1/2013,4,2.64709997177124,2.67890000343323,2.64000010490417,13644,
9/20/2013,1/1/2014,4,2.64059996604919,2.66799998283386,2.63350009918213,6186,
9/20/2013,2/1/2014,4,2.64420008659363,2.67070007324219,2.63669991493225,3768,
9/20/2013,3/1/2014,4,2.65429997444153,2.68070006370544,2.64680004119873,2001,
9/20/2013,4/1/2014,4,2.80879998207092,2.83599996566772,2.80590009689331,764,
9/20/2013,5/1/2014,4,2.79800009727478,2.82329988479614,2.80029988288879,426,
9/20/2013,6/1/2014,4,2.76959991455078,2.79390001296997,2.76189994812012,466,
9/20/2013,7/1/2014,4,2.73589992523193,2.75830006599426,2.73379993438721,120,
9/20/2013,8/1/2014,4,2.70050001144409,2.72029995918274,2.69810009002686,98,
9/20/2013,9/1/2014,4,2.66400003433228,2.68179988861084,2.66160011291504,85,
9/20/2013,10/1/2014,4,2.52600002288818,,2.52489995956421,262,
9/20/2013,11/1/2014,4,2.48650002479553,,,72,
9/20/2013,12/1/2014,4,2.46399998664856,,,12,
9/20/2013,1/1/2015,4,2.45749998092651,,,0,
9/20/2013,2/1/2015,4,2.46499991416931,,,0,
9/20/2013,3/1/2015,4,2.47650003433228,,,0,
9/20/2013,4/1/2015,4,2.60649991035461,,,0,
9/20/2013,5/1/2015,4,2.60899996757507,,,0,
9/20/2013,6/1/2015,4,2.59400010108948,,,0,
9/20/2013,7/1/2015,4,2.57599997520447,,,0,
9/20/2013,8/1/2015,4,2.55699992179871,,,0,
9/20/2013,9/1/2015,4,2.53399991989136,,,0,
9/20/2013,10/1/2015,4,2.41400003433228,,,0,
9/20/2013,11/1/2015,4,2.3840000629425,,,0,
9/20/2013,12/1/2015,4,2.36400008201599,,,0,
9/20/2013,1/1/2016,4,2.36400008201599,,,0,
9/20/2013,2/1/2016,4,2.3659999370575,,,0,
9/20/2013,3/1/2016,4,2.37100005149841,,,0,
9/20/2013,4/1/2016,4,2.47099995613098,,,0,
9/20/2013,5/1/2016,4,2.47099995613098,,,0,
9/20/2013,6/1/2016,4,2.46099996566772,,,0,
9/20/2013,7/1/2016,4,2.44899988174438,,,0,
9/20/2013,8/1/2016,4,2.43600010871887,,,0,
9/20/2013,9/1/2016,4,2.42249989509583,,,0,
9/23/2013,11/1/2013,1,103.589996337891,105.120002746582,103.120002746582,223446,
9/23/2013,12/1/2013,1,102.720001220703,104.069999694824,102.230003356934,102913,
9/23/2013,1/1/2014,1,101.620002746582,102.819999694824,101.120002746582,34046,
9/23/2013,2/1/2014,1,100.519996643066,101.569999694824,100.01000213623,15937,
9/23/2013,3/1/2014,1,99.4400024414063,100.379997253418,98.9800033569336,19457,
9/23/2013,4/1/2014,1,98.4300003051758,99.3600006103516,98.0400009155273,6494,
9/23/2013,5/1/2014,1,97.5800018310547,98.3399963378906,97.0999984741211,3808,
9/23/2013,6/1/2014,1,96.7699966430664,97.629997253418,96.2600021362305,21343,
9/23/2013,7/1/2014,1,95.9400024414063,96.0500030517578,95.5,1221,
9/23/2013,8/1/2014,1,95.2099990844727,95.8600006103516,95.1100006103516,1009,
9/23/2013,9/1/2014,1,94.5800018310547,95.25,94.3199996948242,3290,
9/23/2013,10/1/2014,1,93.9800033569336,93.9199981689453,93.8499984741211,353,
9/23/2013,11/1/2014,1,93.4199981689453,94.0100021362305,93.1999969482422,651,
9/23/2013,12/1/2014,1,92.9000015258789,93.6100006103516,92.4499969482422,23616,
9/23/2013,1/1/2015,1,92.2399978637695,,91.9899978637695,223,
9/23/2013,2/1/2015,1,91.620002746582,,91.4800033569336,58,
9/23/2013,3/1/2015,1,91.0100021362305,91.5,90.9000015258789,2137,
9/23/2013,4/1/2015,1,90.4300003051758,,90.370002746582,12,
9/23/2013,5/1/2015,1,89.9400024414063,,,0,
9/23/2013,6/1/2015,1,89.5199966430664,89.8300018310547,89.2399978637695,1686,
9/23/2013,7/1/2015,1,88.9899978637695,,88.9199981689453,0,
9/23/2013,8/1/2015,1,88.5299987792969,,,0,
9/23/2013,9/1/2015,1,88.1600036621094,,,17,
9/23/2013,10/1/2015,1,87.8399963378906,,,0,
9/23/2013,11/1/2015,1,87.6100006103516,,,0,
9/23/2013,12/1/2015,1,87.3899993896484,87.8499984741211,87.0100021362305,3122,
9/23/2013,1/1/2016,1,86.9499969482422,,,0,
9/23/2013,2/1/2016,1,86.5500030517578,,,0,
9/23/2013,3/1/2016,1,86.1699981689453,,,0,
9/23/2013,4/1/2016,1,85.8300018310547,,,0,
9/23/2013,5/1/2016,1,85.5199966430664,,,0,
9/23/2013,6/1/2016,1,85.25,,,163,
9/23/2013,7/1/2016,1,84.9300003051758,,,0,
9/23/2013,8/1/2016,1,84.7099990844727,,,0,
9/23/2013,9/1/2016,1,84.5299987792969,,,0,
9/23/2013,10/1/2016,1,84.379997253418,,,0,
9/23/2013,11/1/2016,1,84.2600021362305,,,0,
9/23/2013,12/1/2016,1,84.1699981689453,84.4499969482422,83.8399963378906,401,
9/23/2013,1/1/2017,1,83.9800033569336,,,0,
9/23/2013,2/1/2017,1,83.8000030517578,,,0,
9/23/2013,3/1/2017,1,83.629997253418,,,0,
9/23/2013,4/1/2017,1,83.4700012207031,,,0,
9/23/2013,5/1/2017,1,83.3099975585938,,,0,
9/23/2013,6/1/2017,1,83.1600036621094,,,0,
9/23/2013,7/1/2017,1,82.9800033569336,,,0,
9/23/2013,8/1/2017,1,82.8399963378906,,,0,
9/23/2013,9/1/2017,1,82.7300033569336,,,0,
9/23/2013,10/1/2017,1,82.6500015258789,,,0,
9/23/2013,11/1/2017,1,82.5899963378906,,,0,
9/23/2013,12/1/2017,1,82.5599975585937,82.7900009155274,82.2699966430664,246,
9/23/2013,1/1/2018,1,82.4599990844727,,,0,
9/23/2013,2/1/2018,1,82.370002746582,,,0,
9/23/2013,3/1/2018,1,82.2900009155273,,,0,
9/23/2013,4/1/2018,1,82.2099990844727,,,0,
9/23/2013,5/1/2018,1,82.129997253418,,,0,
9/23/2013,6/1/2018,1,82.0599975585938,,,0,
9/23/2013,7/1/2018,1,81.9899978637695,,,0,
9/23/2013,8/1/2018,1,81.9300003051758,,,0,
9/23/2013,9/1/2018,1,81.870002746582,,,0,
9/23/2013,10/1/2018,1,81.8099975585938,,,0,
9/23/2013,11/1/2018,1,81.7600021362305,,,0,
9/23/2013,12/1/2018,1,81.7099990844727,81.9499969482422,81.620002746582,10,
9/23/2013,6/1/2019,1,81.3199996948242,,,0,
9/23/2013,12/1/2019,1,80.9300003051758,,,0,
9/23/2013,6/1/2020,1,80.620002746582,,,0,
9/23/2013,12/1/2020,1,80.3099975585937,,,0,
9/23/2013,6/1/2021,1,80.1699981689453,,,0,
9/23/2013,12/1/2021,1,80.0299987792969,,,0,
9/23/2013,10/1/2013,3,2.95619988441467,3.01259994506836,2.9481999874115,34396,
9/23/2013,11/1/2013,3,2.95659995079041,3.01360011100769,2.94799995422363,54836,
9/23/2013,12/1/2013,3,2.95280003547668,3.00909996032715,2.94470000267029,25899,
9/23/2013,1/1/2014,3,2.95070004463196,3.00550007820129,2.9449999332428,11266,
9/23/2013,2/1/2014,3,2.9475998878479,3,2.94099998474121,9393,
9/23/2013,3/1/2014,3,2.93790006637573,2.98639988899231,2.93370008468628,5453,
9/23/2013,4/1/2014,3,2.92589998245239,2.97429990768433,2.92000007629395,2752,
9/23/2013,5/1/2014,3,2.91129994392395,2.94659996032715,2.90869998931885,1029,
9/23/2013,6/1/2014,3,2.89590001106262,2.93799996376038,2.89100003242493,3254,
9/23/2013,7/1/2014,3,2.8856999874115,2.92409992218018,2.88319993019104,325,
9/23/2013,8/1/2014,3,2.87809991836548,2.9154999256134,2.87350010871887,99,
9/23/2013,9/1/2014,3,2.87260007858276,2.89190006256104,2.87249994277954,100,
9/23/2013,10/1/2014,3,2.87019991874695,2.89000010490417,2.86960005760193,96,
9/23/2013,11/1/2014,3,2.86649990081787,2.88700008392334,2.86759996414185,40,
9/23/2013,12/1/2014,3,2.86190009117126,2.89079999923706,2.85599994659424,1362,
9/23/2013,1/1/2015,3,2.85739994049072,2.875,2.86500000953674,45,
9/23/2013,2/1/2015,3,2.8484001159668,2.86500000953674,2.85500001907349,25,
9/23/2013,3/1/2015,3,2.83890008926392,2.86700010299683,2.84400010108948,16,
9/23/2013,4/1/2015,3,2.82039999961853,2.82500004768372,2.82500004768372,4,
9/23/2013,5/1/2015,3,2.79739999771118,,,0,
9/23/2013,6/1/2015,3,2.77489995956421,,,69,
9/23/2013,7/1/2015,3,2.7658998966217,,,0,
9/23/2013,8/1/2015,3,2.75740003585815,,,0,
9/23/2013,9/1/2015,3,2.74889993667603,,,0,
9/23/2013,10/1/2015,3,2.7399001121521,,,0,
9/23/2013,11/1/2015,3,2.73040008544922,,,0,
9/23/2013,12/1/2015,3,2.72090005874634,,,239,
9/23/2013,1/1/2016,3,2.72210001945496,,,0,
9/23/2013,2/1/2016,3,2.71600008010864,,,0,
9/23/2013,3/1/2016,3,2.70650005340576,,,0,
9/23/2013,4/1/2016,3,2.69250011444092,,,0,
9/23/2013,5/1/2016,3,2.68549990653992,,,0,
9/23/2013,6/1/2016,3,2.68249988555908,,,0,
9/23/2013,7/1/2016,3,2.68149995803833,,,0,
9/23/2013,8/1/2016,3,2.67950010299683,,,0,
9/23/2013,9/1/2016,3,2.6784999370575,,,0,
9/23/2013,10/1/2016,3,2.67750000953674,,,0,
9/23/2013,11/1/2016,3,2.67700004577637,,,0,
9/23/2013,12/1/2016,3,2.67549991607666,,,0,
9/23/2013,1/1/2017,3,2.67400002479553,,,0,
9/23/2013,10/1/2013,4,2.62299990653992,2.6900999546051,2.6159999370575,37471,
9/23/2013,11/1/2013,4,2.61500000953674,2.67459988594055,2.60750007629395,57027,
9/23/2013,12/1/2013,4,2.6010000705719,2.65499997138977,2.59389996528625,26250,
9/23/2013,1/1/2014,4,2.59680008888245,2.64770007133484,2.59039998054504,12414,
9/23/2013,2/1/2014,4,2.60130000114441,2.65240001678467,2.59540009498596,5713,
9/23/2013,3/1/2014,4,2.61179995536804,2.65939998626709,2.60669994354248,4541,
9/23/2013,4/1/2014,4,2.76679992675781,2.79690003395081,2.76200008392334,1346,
9/23/2013,5/1/2014,4,2.75659990310669,2.78949999809265,2.75920009613037,758,
9/23/2013,6/1/2014,4,2.72880005836487,2.77300000190735,2.72519993782043,1156,
9/23/2013,7/1/2014,4,2.69729995727539,2.7386999130249,2.69919991493225,120,
9/23/2013,8/1/2014,4,2.66429996490479,2.70169997215271,2.66499996185303,154,
9/23/2013,9/1/2014,4,2.62980008125305,,2.63319993019104,268,
9/23/2013,10/1/2014,4,2.49580001831055,,2.50430011749268,664,
9/23/2013,11/1/2014,4,2.45880007743835,,,12,
9/23/2013,12/1/2014,4,2.43680000305176,2.45000004768372,2.43910002708435,86,
9/23/2013,1/1/2015,4,2.43029999732971,,,0,
9/23/2013,2/1/2015,4,2.43779993057251,,,0,
9/23/2013,3/1/2015,4,2.44930005073547,,,0,
9/23/2013,4/1/2015,4,2.57929992675781,,,0,
9/23/2013,5/1/2015,4,2.58179998397827,,,0,
9/23/2013,6/1/2015,4,2.56680011749268,,,0,
9/23/2013,7/1/2015,4,2.54879999160767,,,0,
9/23/2013,8/1/2015,4,2.5297999382019,,,0,
9/23/2013,9/1/2015,4,2.50679993629456,,,0,
9/23/2013,10/1/2015,4,2.38680005073547,,,0,
9/23/2013,11/1/2015,4,2.3568000793457,,,0,
9/23/2013,12/1/2015,4,2.33680009841919,,,0,
9/23/2013,1/1/2016,4,2.33680009841919,,,0,
9/23/2013,2/1/2016,4,2.33879995346069,,,0,
9/23/2013,3/1/2016,4,2.34380006790161,,,0,
9/23/2013,4/1/2016,4,2.44379997253418,,,0,
9/23/2013,5/1/2016,4,2.44379997253418,,,0,
9/23/2013,6/1/2016,4,2.43379998207092,,,0,
9/23/2013,7/1/2016,4,2.42179989814758,,,0,
9/23/2013,8/1/2016,4,2.40879988670349,,,0,
9/23/2013,9/1/2016,4,2.39529991149902,,,0,
9/24/2013,11/1/2013,1,103.129997253418,103.639999389648,102.300003051758,259519,
9/24/2013,12/1/2013,1,102.480003356934,102.879997253418,101.589996337891,132110,
9/24/2013,1/1/2014,1,101.51000213623,101.870002746582,100.610000610352,42435,
9/24/2013,2/1/2014,1,100.410003662109,100.76000213623,99.5299987792969,18993,
9/24/2013,3/1/2014,1,99.2900009155273,99.5599975585938,98.5,23837,
9/24/2013,4/1/2014,1,98.2600021362305,98.5199966430664,97.5500030517578,5419,
9/24/2013,5/1/2014,1,97.3899993896484,97.3899993896484,96.7300033569336,3524,
9/24/2013,6/1/2014,1,96.5699996948242,96.870002746582,95.9400024414063,24237,
9/24/2013,7/1/2014,1,95.7399978637695,95.879997253418,95.2900009155274,1773,
9/24/2013,8/1/2014,1,95.0100021362305,94.75,94.75,1263,
9/24/2013,9/1/2014,1,94.379997253418,94.3199996948242,93.8300018310547,4564,
9/24/2013,10/1/2014,1,93.7799987792969,93.5400009155273,93.5299987792969,822,
9/24/2013,11/1/2014,1,93.2200012207031,,92.8600006103516,1113,
9/24/2013,12/1/2014,1,92.7099990844727,93.0800018310547,92.1399993896484,22956,
9/24/2013,1/1/2015,1,92.0599975585938,,91.6999969482422,447,
9/24/2013,2/1/2015,1,91.4400024414062,,91.4599990844727,111,
9/24/2013,3/1/2015,1,90.8499984741211,,90.5599975585938,335,
9/24/2013,4/1/2015,1,90.2799987792969,,90.0599975585937,41,
9/24/2013,5/1/2015,1,89.8000030517578,,89.629997253418,20,
9/24/2013,6/1/2015,1,89.379997253418,89.4000015258789,89.0999984741211,769,
9/24/2013,7/1/2015,1,88.8600006103516,,88.6399993896484,0,
9/24/2013,8/1/2015,1,88.4100036621094,,88.2399978637695,0,
9/24/2013,9/1/2015,1,88.0500030517578,,88.120002746582,6,
9/24/2013,10/1/2015,1,87.7399978637695,,87.7900009155274,0,
9/24/2013,11/1/2015,1,87.5100021362305,,87.4800033569336,0,
9/24/2013,12/1/2015,1,87.3000030517578,87.5400009155274,86.6999969482422,3944,
9/24/2013,1/1/2016,1,86.870002746582,,,400,
9/24/2013,2/1/2016,1,86.4800033569336,,,0,
9/24/2013,3/1/2016,1,86.120002746582,,85.6999969482422,0,
9/24/2013,4/1/2016,1,85.7900009155273,,,400,
9/24/2013,5/1/2016,1,85.5,,,0,
9/24/2013,6/1/2016,1,85.2399978637695,85.1600036621094,84.8199996948242,545,
9/24/2013,7/1/2016,1,84.9300003051758,,,0,
9/24/2013,8/1/2016,1,84.7099990844727,,,0,
9/24/2013,9/1/2016,1,84.5400009155273,,,0,
9/24/2013,10/1/2016,1,84.4000015258789,,,0,
9/24/2013,11/1/2016,1,84.2900009155273,,,0,
9/24/2013,12/1/2016,1,84.1999969482422,84.2600021362305,83.6500015258789,1436,
9/24/2013,1/1/2017,1,84.0199966430664,,,0,
9/24/2013,2/1/2017,1,83.8499984741211,,,0,
9/24/2013,3/1/2017,1,83.6900024414063,,,0,
9/24/2013,4/1/2017,1,83.5299987792969,,,0,
9/24/2013,5/1/2017,1,83.379997253418,,,0,
9/24/2013,6/1/2017,1,83.2399978637695,,,0,
9/24/2013,7/1/2017,1,83.0699996948242,,,0,
9/24/2013,8/1/2017,1,82.9400024414062,,,0,
9/24/2013,9/1/2017,1,82.8399963378906,,,0,
9/24/2013,10/1/2017,1,82.7699966430664,,,0,
9/24/2013,11/1/2017,1,82.7200012207031,,,0,
9/24/2013,12/1/2017,1,82.6900024414062,82.6699981689453,82.1699981689453,1073,
9/24/2013,1/1/2018,1,82.5899963378906,,,0,
9/24/2013,2/1/2018,1,82.5,,,0,
9/24/2013,3/1/2018,1,82.4199981689453,,,0,
9/24/2013,4/1/2018,1,82.3399963378906,,,0,
9/24/2013,5/1/2018,1,82.2600021362305,,,0,
9/24/2013,6/1/2018,1,82.1900024414063,,,0,
9/24/2013,7/1/2018,1,82.120002746582,,,0,
9/24/2013,8/1/2018,1,82.0599975585938,,,0,
9/24/2013,9/1/2018,1,82,,,0,
9/24/2013,10/1/2018,1,81.9400024414063,,,0,
9/24/2013,11/1/2018,1,81.8899993896484,,,0,
9/24/2013,12/1/2018,1,81.8399963378906,81.75,81.379997253418,194,
9/24/2013,6/1/2019,1,81.4599990844727,,,0,
9/24/2013,12/1/2019,1,81.0800018310547,,,0,
9/24/2013,6/1/2020,1,80.7699966430664,,,0,
9/24/2013,12/1/2020,1,80.4599990844727,80.4599990844727,,0,
9/24/2013,6/1/2021,1,80.3199996948242,,,0,
9/24/2013,12/1/2021,1,80.1800003051758,,,0,
9/24/2013,10/1/2013,3,2.96099996566772,2.96700000762939,2.9300000667572,38208,
9/24/2013,11/1/2013,3,2.96040010452271,2.96650004386902,2.92950010299683,64304,
9/24/2013,12/1/2013,3,2.95580005645752,2.96129989624023,2.92499995231628,26676,
9/24/2013,1/1/2014,3,2.95359992980957,2.95880007743835,2.92300009727478,14284,
9/24/2013,2/1/2014,3,2.95050001144409,2.95539999008179,2.92059993743896,8975,
9/24/2013,3/1/2014,3,2.94079995155334,2.9449999332428,2.91120004653931,4434,
9/24/2013,4/1/2014,3,2.92820000648499,2.93199992179871,2.90000009536743,2178,
9/24/2013,5/1/2014,3,2.91310000419617,2.91599988937378,2.88750004768372,1072,
9/24/2013,6/1/2014,3,2.89779996871948,2.90019989013672,2.87360000610352,3618,
9/24/2013,7/1/2014,3,2.88770008087158,2.88960003852844,2.86400008201599,162,
9/24/2013,8/1/2014,3,2.88019990921021,2.87669992446899,2.85719990730286,128,
9/24/2013,9/1/2014,3,2.87479996681213,2.87899994850159,2.85349988937378,92,
9/24/2013,10/1/2014,3,2.87249994277954,2.875,2.85349988937378,125,
9/24/2013,11/1/2014,3,2.86840009689331,2.87100005149841,2.84899997711182,412,
9/24/2013,12/1/2014,3,2.8636999130249,2.86640000343323,2.83920001983643,2388,
9/24/2013,1/1/2015,3,2.85920000076294,2.85999989509583,2.83500003814697,76,
9/24/2013,2/1/2015,3,2.85019993782043,,,4,
9/24/2013,3/1/2015,3,2.84069991111755,,,3,
9/24/2013,4/1/2015,3,2.82220005989075,2.81500005722046,2.81500005722046,3,
9/24/2013,5/1/2015,3,2.7992000579834,2.79250001907349,2.79250001907349,2,
9/24/2013,6/1/2015,3,2.77670001983643,2.77300000190735,2.77300000190735,0,
9/24/2013,7/1/2015,3,2.76769995689392,,,0,
9/24/2013,8/1/2015,3,2.75920009613037,,,0,
9/24/2013,9/1/2015,3,2.75069999694824,,,0,
9/24/2013,10/1/2015,3,2.74169993400574,,,0,
9/24/2013,11/1/2015,3,2.73219990730286,,,0,
9/24/2013,12/1/2015,3,2.72270011901855,,,0,
9/24/2013,1/1/2016,3,2.72390007972717,,,0,
9/24/2013,2/1/2016,3,2.71779990196228,,,0,
9/24/2013,3/1/2016,3,2.70830011367798,,,0,
9/24/2013,4/1/2016,3,2.69429993629456,,,0,
9/24/2013,5/1/2016,3,2.68729996681213,,,0,
9/24/2013,6/1/2016,3,2.6842999458313,,,0,
9/24/2013,7/1/2016,3,2.68330001831055,,,0,
9/24/2013,8/1/2016,3,2.68129992485046,,,0,
9/24/2013,9/1/2016,3,2.68029999732971,,,0,
9/24/2013,10/1/2016,3,2.67930006980896,,,0,
9/24/2013,11/1/2016,3,2.67880010604858,,,0,
9/24/2013,12/1/2016,3,2.67729997634888,,,0,
9/24/2013,1/1/2017,3,2.67580008506775,,,0,
9/24/2013,10/1/2013,4,2.65919995307922,2.66079998016357,2.60649991035461,36962,
9/24/2013,11/1/2013,4,2.64689993858337,2.64860010147095,2.60060000419617,59996,
9/24/2013,12/1/2013,4,2.62960004806519,2.63100004196167,2.58890008926392,28601,
9/24/2013,1/1/2014,4,2.62330007553101,2.62459993362427,2.58559989929199,14188,
9/24/2013,2/1/2014,4,2.62730002403259,2.62840008735657,2.59190011024475,5404,
9/24/2013,3/1/2014,4,2.63730001449585,2.6382999420166,2.60249996185303,4665,
9/24/2013,4/1/2014,4,2.78979992866516,2.78949999809265,2.7574999332428,1692,
9/24/2013,5/1/2014,4,2.77729988098145,2.75880002975464,2.74379992485046,955,
9/24/2013,6/1/2014,4,2.74640011787415,2.74729990959167,2.72029995918274,1073,
9/24/2013,7/1/2014,4,2.71399998664856,2.70860004425049,2.69449996948242,75,
9/24/2013,8/1/2014,4,2.68099999427795,2.67449998855591,2.65700006484985,22,
9/24/2013,9/1/2014,4,2.64680004119873,2.64000010490417,,81,
9/24/2013,10/1/2014,4,2.51020002365112,2.50029993057251,2.49370002746582,63,
9/24/2013,11/1/2014,4,2.47469997406006,2.46720004081726,2.45819997787476,31,
9/24/2013,12/1/2014,4,2.45269989967346,2.44169998168945,,86,
9/24/2013,1/1/2015,4,2.44619989395142,,,0,
9/24/2013,2/1/2015,4,2.45370006561279,,,0,
9/24/2013,3/1/2015,4,2.46519994735718,,,0,
9/24/2013,4/1/2015,4,2.5952000617981,,,0,
9/24/2013,5/1/2015,4,2.59770011901855,,,0,
9/24/2013,6/1/2015,4,2.58270001411438,,,0,
9/24/2013,7/1/2015,4,2.56469988822937,,,0,
9/24/2013,8/1/2015,4,2.54570007324219,,,0,
9/24/2013,9/1/2015,4,2.52270007133484,,,0,
9/24/2013,10/1/2015,4,2.40269994735718,,,0,
9/24/2013,11/1/2015,4,2.37269997596741,,,0,
9/24/2013,12/1/2015,4,2.35269999504089,,,0,
9/24/2013,1/1/2016,4,2.35269999504089,,,0,
9/24/2013,2/1/2016,4,2.35470008850098,,,0,
9/24/2013,3/1/2016,4,2.35969996452332,,,0,
9/24/2013,4/1/2016,4,2.45970010757446,,,0,
9/24/2013,5/1/2016,4,2.45970010757446,,,0,
9/24/2013,6/1/2016,4,2.44970011711121,,,0,
9/24/2013,7/1/2016,4,2.43770003318787,,,0,
9/24/2013,8/1/2016,4,2.42470002174377,,,0,
9/24/2013,9/1/2016,4,2.41120004653931,,,0,
9/25/2013,11/1/2013,1,102.660003662109,103.959999084473,102.199996948242,236232,
9/25/2013,12/1/2013,1,102.050003051758,103.349998474121,101.569999694824,112166,
9/25/2013,1/1/2014,1,101.180000305176,102.410003662109,100.73999786377,44962,
9/25/2013,2/1/2014,1,100.129997253418,101.25,99.7600021362305,22143,
9/25/2013,3/1/2014,1,99.0400009155274,100.110000610352,98.6600036621094,24289,
9/25/2013,4/1/2014,1,98.0199966430664,99.0500030517578,97.6699981689453,6936,
9/25/2013,5/1/2014,1,97.129997253418,97.879997253418,96.8099975585938,3963,
9/25/2013,6/1/2014,1,96.2900009155274,97.2399978637695,95.879997253418,21503,
9/25/2013,7/1/2014,1,95.4499969482422,95.5699996948242,95.379997253418,1369,
9/25/2013,8/1/2014,1,94.7200012207031,,,1297,
9/25/2013,9/1/2014,1,94.0800018310547,94.6900024414063,94.0400009155274,4127,
9/25/2013,10/1/2014,1,93.4599990844727,94.3600006103516,93.4000015258789,638,
9/25/2013,11/1/2014,1,92.8899993896484,93.3499984741211,92.9000015258789,656,
9/25/2013,12/1/2014,1,92.370002746582,93.25,91.9400024414063,20551,
9/25/2013,1/1/2015,1,91.7200012207031,92.120002746582,91.6600036621094,487,
9/25/2013,2/1/2015,1,91.0899963378906,91.4800033569336,91.1399993896484,1333,
9/25/2013,3/1/2015,1,90.5,90.8499984741211,90.4899978637695,1524,
9/25/2013,4/1/2015,1,89.9300003051758,,89.9400024414063,30,
9/25/2013,5/1/2015,1,89.4499969482422,,89.5,9,
9/25/2013,6/1/2015,1,89.0299987792969,89.6900024414063,88.6900024414063,1355,
9/25/2013,7/1/2015,1,88.5,,88.5400009155273,0,
9/25/2013,8/1/2015,1,88.0500030517578,,88.0299987792969,0,
9/25/2013,9/1/2015,1,87.6900024414062,,88,0,
9/25/2013,10/1/2015,1,87.379997253418,,87.5100021362305,63,
9/25/2013,11/1/2015,1,87.1500015258789,,87.2099990844727,187,
9/25/2013,12/1/2015,1,86.9499969482422,87.5899963378906,86.5100021362305,3803,
9/25/2013,1/1/2016,1,86.5299987792969,,,0,
9/25/2013,2/1/2016,1,86.1500015258789,,,0,
9/25/2013,3/1/2016,1,85.8000030517578,,,0,
9/25/2013,4/1/2016,1,85.4800033569336,,,0,
9/25/2013,5/1/2016,1,85.1900024414062,,,0,
9/25/2013,6/1/2016,1,84.9400024414063,84.5400009155273,84.5100021362305,368,
9/25/2013,7/1/2016,1,84.6399993896484,,,0,
9/25/2013,8/1/2016,1,84.4300003051758,,,0,
9/25/2013,9/1/2016,1,84.2600021362305,,,0,
9/25/2013,10/1/2016,1,84.129997253418,,,0,
9/25/2013,11/1/2016,1,84.0199966430664,,,0,
9/25/2013,12/1/2016,1,83.9400024414062,84.2900009155273,83.5100021362305,677,
9/25/2013,1/1/2017,1,83.7600021362305,,,0,
9/25/2013,2/1/2017,1,83.5899963378906,,,0,
9/25/2013,3/1/2017,1,83.4300003051758,,,0,
9/25/2013,4/1/2017,1,83.2699966430664,,,0,
9/25/2013,5/1/2017,1,83.120002746582,,,0,
9/25/2013,6/1/2017,1,82.9800033569336,,,0,
9/25/2013,7/1/2017,1,82.8099975585937,,,0,
9/25/2013,8/1/2017,1,82.6800003051758,,,0,
9/25/2013,9/1/2017,1,82.5800018310547,,,0,
9/25/2013,10/1/2017,1,82.5100021362305,,,0,
9/25/2013,11/1/2017,1,82.4599990844727,,,0,
9/25/2013,12/1/2017,1,82.4300003051758,82.6100006103516,82,307,
9/25/2013,1/1/2018,1,82.3300018310547,,,0,
9/25/2013,2/1/2018,1,82.2399978637695,,,0,
9/25/2013,3/1/2018,1,82.1500015258789,,,0,
9/25/2013,4/1/2018,1,82.0699996948242,,,0,
9/25/2013,5/1/2018,1,81.9899978637695,,,0,
9/25/2013,6/1/2018,1,81.9199981689453,,,0,
9/25/2013,7/1/2018,1,81.8499984741211,,,0,
9/25/2013,8/1/2018,1,81.7799987792969,,,0,
9/25/2013,9/1/2018,1,81.7200012207031,,,0,
9/25/2013,10/1/2018,1,81.6600036621094,,,0,
9/25/2013,11/1/2018,1,81.6100006103516,,,0,
9/25/2013,12/1/2018,1,81.5599975585937,,81.3000030517578,83,
9/25/2013,6/1/2019,1,81.1800003051758,,,0,
9/25/2013,12/1/2019,1,80.8000030517578,,80.9599990844727,2,
9/25/2013,6/1/2020,1,80.4899978637695,,,0,
9/25/2013,12/1/2020,1,80.1800003051758,81,80.9800033569336,2,
9/25/2013,6/1/2021,1,80.0400009155274,,,0,
9/25/2013,12/1/2021,1,79.9000015258789,,,0,
9/25/2013,10/1/2013,3,2.97309994697571,3.00040006637573,2.95709991455078,26192,
9/25/2013,11/1/2013,3,2.97129988670349,2.99979996681213,2.95539999008179,51793,
9/25/2013,12/1/2013,3,2.96580004692078,2.99390006065369,2.95180010795593,16800,
9/25/2013,1/1/2014,3,2.96199989318848,2.98970007896423,2.94939994812012,8882,
9/25/2013,2/1/2014,3,2.95729994773865,2.98379993438721,2.94790005683899,5641,
9/25/2013,3/1/2014,3,2.94549989700317,2.97049999237061,2.93950009346008,2560,
9/25/2013,4/1/2014,3,2.9310998916626,2.95530009269714,2.92950010299683,2347,
9/25/2013,5/1/2014,3,2.91440010070801,2.93770003318787,2.91300010681152,1002,
9/25/2013,6/1/2014,3,2.89829993247986,2.91969990730286,2.89010000228882,4674,
9/25/2013,7/1/2014,3,2.88779997825623,2.90750002861023,2.88280010223389,365,
9/25/2013,8/1/2014,3,2.88030004501343,2.894700050354,2.87619996070862,53,
9/25/2013,9/1/2014,3,2.87490010261536,2.88689994812012,2.86980009078979,92,
9/25/2013,10/1/2014,3,2.8724000453949,2.88199996948242,2.86800003051758,42,
9/25/2013,11/1/2014,3,2.86829996109009,2.87660002708435,2.8649001121521,48,
9/25/2013,12/1/2014,3,2.86360001564026,2.87310004234314,2.86409997940063,1107,
9/25/2013,1/1/2015,3,2.8591001033783,2.8691999912262,2.85400009155273,12,
9/25/2013,2/1/2015,3,2.85010004043579,,,1,
9/25/2013,3/1/2015,3,2.84060001373291,,,1,
9/25/2013,4/1/2015,3,2.82209992408752,,,0,
9/25/2013,5/1/2015,3,2.79909992218018,,,4,
9/25/2013,6/1/2015,3,2.7765998840332,,,0,
9/25/2013,7/1/2015,3,2.76760005950928,,,0,
9/25/2013,8/1/2015,3,2.75909996032715,,,0,
9/25/2013,9/1/2015,3,2.7506000995636,,,0,
9/25/2013,10/1/2015,3,2.74160003662109,,,0,
9/25/2013,11/1/2015,3,2.73160004615784,,,0,
9/25/2013,12/1/2015,3,2.72160005569458,,,0,
9/25/2013,1/1/2016,3,2.7228000164032,,,0,
9/25/2013,2/1/2016,3,2.71670007705688,,,0,
9/25/2013,3/1/2016,3,2.707200050354,,,0,
9/25/2013,4/1/2016,3,2.69320011138916,,,0,
9/25/2013,5/1/2016,3,2.68619990348816,,,0,
9/25/2013,6/1/2016,3,2.68319988250732,,,0,
9/25/2013,7/1/2016,3,2.68219995498657,,,0,
9/25/2013,8/1/2016,3,2.68020009994507,,,0,
9/25/2013,9/1/2016,3,2.67919993400574,,,0,
9/25/2013,10/1/2016,3,2.67820000648499,,,0,
9/25/2013,11/1/2016,3,2.67770004272461,,,0,
9/25/2013,12/1/2016,3,2.6761999130249,,,0,
9/25/2013,1/1/2017,3,2.67470002174377,,,0,
9/25/2013,10/1/2013,4,2.67289996147156,2.70250010490417,2.65310001373291,29486,
9/25/2013,11/1/2013,4,2.65689992904663,2.68589997291565,2.63969993591309,55317,
9/25/2013,12/1/2013,4,2.63610005378723,2.66330003738403,2.62269997596741,26794,
9/25/2013,1/1/2014,4,2.62809991836548,2.65359997749329,2.62050008773804,11864,
9/25/2013,2/1/2014,4,2.63109993934631,2.65510010719299,2.61969995498657,6063,
9/25/2013,3/1/2014,4,2.64059996604919,2.66120004653931,2.63649988174438,2242,
9/25/2013,4/1/2014,4,2.79089999198914,2.81240010261536,2.7853000164032,1360,
9/25/2013,5/1/2014,4,2.77600002288818,2.79180002212524,2.77020001411438,1130,
9/25/2013,6/1/2014,4,2.74180006980896,2.7658998966217,2.7341001033783,976,
9/25/2013,7/1/2014,4,2.70490002632141,2.72790002822876,2.70020008087158,318,
9/25/2013,8/1/2014,4,2.66860008239746,2.69359993934631,2.66409993171692,117,
9/25/2013,9/1/2014,4,2.63170003890991,2.65829992294312,2.62930011749268,32,
9/25/2013,10/1/2014,4,2.49320006370544,2.5271999835968,2.50239992141724,236,
9/25/2013,11/1/2014,4,2.45619988441467,2.48060011863708,2.46560001373291,106,
9/25/2013,12/1/2014,4,2.43370008468628,,,83,
9/25/2013,1/1/2015,4,2.42569994926453,,,4,
9/25/2013,2/1/2015,4,2.43219995498657,,,0,
9/25/2013,3/1/2015,4,2.44370007514954,,,0,
9/25/2013,4/1/2015,4,2.57369995117187,,,0,
9/25/2013,5/1/2015,4,2.57620000839233,,,0,
9/25/2013,6/1/2015,4,2.56119990348816,,,0,
9/25/2013,7/1/2015,4,2.54320001602173,,,0,
9/25/2013,8/1/2015,4,2.52419996261597,,,0,
9/25/2013,9/1/2015,4,2.50119996070862,,,0,
9/25/2013,10/1/2015,4,2.38120007514954,,,0,
9/25/2013,11/1/2015,4,2.35120010375977,,,0,
9/25/2013,12/1/2015,4,2.33119988441467,,,0,
9/25/2013,1/1/2016,4,2.33119988441467,,,0,
9/25/2013,2/1/2016,4,2.33319997787476,,,0,
9/25/2013,3/1/2016,4,2.33820009231567,,,0,
9/25/2013,4/1/2016,4,2.43819999694824,,,0,
9/25/2013,5/1/2016,4,2.43819999694824,,,0,
9/25/2013,6/1/2016,4,2.42820000648499,,,0,
9/25/2013,7/1/2016,4,2.41619992256165,,,0,
9/25/2013,8/1/2016,4,2.40319991111755,,,0,
9/25/2013,9/1/2016,4,2.38969993591309,,,0,
9/26/2013,11/1/2013,1,103.029998779297,103.290000915527,102.199996948242,183804,
9/26/2013,12/1/2013,1,102.519996643066,102.699996948242,101.599998474121,89592,
9/26/2013,1/1/2014,1,101.73999786377,101.839996337891,100.779998779297,23538,
9/26/2013,2/1/2014,1,100.75,100.779998779297,99.870002746582,12474,
9/26/2013,3/1/2014,1,99.7099990844727,99.7200012207031,98.8300018310547,15760,
9/26/2013,4/1/2014,1,98.7300033569336,98.6600036621094,97.8000030517578,3351,
9/26/2013,5/1/2014,1,97.8600006103516,97.8000030517578,96.9400024414063,2548,
9/26/2013,6/1/2014,1,97.0299987792969,97.0199966430664,96.0599975585938,14298,
9/26/2013,7/1/2014,1,96.1900024414063,96.1800003051758,95.8300018310547,951,
9/26/2013,8/1/2014,1,95.4499969482422,,,855,
9/26/2013,9/1/2014,1,94.7900009155273,94.5,94.4400024414063,2889,
9/26/2013,10/1/2014,1,94.1500015258789,94.0699996948242,94.0500030517578,673,
9/26/2013,11/1/2014,1,93.5599975585938,93.1399993896484,,846,
9/26/2013,12/1/2014,1,93.0199966430664,92.9700012207031,91.9800033569336,17069,
9/26/2013,1/1/2015,1,92.3499984741211,91.7699966430664,,317,
9/26/2013,2/1/2015,1,91.7200012207031,91.1500015258789,,344,
9/26/2013,3/1/2015,1,91.120002746582,90.7300033569336,,2099,
9/26/2013,4/1/2015,1,90.5299987792969,90.0699996948242,,87,
9/26/2013,5/1/2015,1,90.0400009155274,89.629997253418,,4,
9/26/2013,6/1/2015,1,89.6100006103516,89.4800033569336,88.8199996948242,2856,
9/26/2013,7/1/2015,1,89.0599975585937,88.6800003051758,88.6800003051758,54,
9/26/2013,8/1/2015,1,88.5899963378906,88.0899963378906,,0,
9/26/2013,9/1/2015,1,88.2200012207031,,,1010,
9/26/2013,10/1/2015,1,87.8899993896484,87.5100021362305,87.5100021362305,10,
9/26/2013,11/1/2015,1,87.6500015258789,87.1900024414063,,0,
9/26/2013,12/1/2015,1,87.4400024414063,87.379997253418,86.6100006103516,3170,
9/26/2013,1/1/2016,1,87.0100021362305,,,0,
9/26/2013,2/1/2016,1,86.620002746582,,,0,
9/26/2013,3/1/2016,1,86.2699966430664,,,0,
9/26/2013,4/1/2016,1,85.9400024414063,,,0,
9/26/2013,5/1/2016,1,85.6500015258789,,,0,
9/26/2013,6/1/2016,1,85.4000015258789,,,83,
9/26/2013,7/1/2016,1,85.0999984741211,,,0,
9/26/2013,8/1/2016,1,84.879997253418,,,0,
9/26/2013,9/1/2016,1,84.6999969482422,,,0,
9/26/2013,10/1/2016,1,84.5599975585938,,,0,
9/26/2013,11/1/2016,1,84.4400024414063,,,0,
9/26/2013,12/1/2016,1,84.3600006103516,84.2799987792969,83.8000030517578,1441,
9/26/2013,1/1/2017,1,84.1800003051758,,,0,
9/26/2013,2/1/2017,1,84.0100021362305,,,0,
9/26/2013,3/1/2017,1,83.8399963378906,,,0,
9/26/2013,4/1/2017,1,83.6800003051758,,,0,
9/26/2013,5/1/2017,1,83.5299987792969,,,0,
9/26/2013,6/1/2017,1,83.3899993896484,,,0,
9/26/2013,7/1/2017,1,83.2200012207031,,,0,
9/26/2013,8/1/2017,1,83.0899963378906,,,0,
9/26/2013,9/1/2017,1,82.9899978637695,,,0,
9/26/2013,10/1/2017,1,82.9100036621094,,,0,
9/26/2013,11/1/2017,1,82.8600006103516,,,0,
9/26/2013,12/1/2017,1,82.8300018310547,82.7300033569336,82.379997253418,842,
9/26/2013,1/1/2018,1,82.7300033569336,,,0,
9/26/2013,2/1/2018,1,82.6399993896484,,,0,
9/26/2013,3/1/2018,1,82.5500030517578,,,0,
9/26/2013,4/1/2018,1,82.4700012207031,,,0,
9/26/2013,5/1/2018,1,82.3899993896484,,,0,
9/26/2013,6/1/2018,1,82.3199996948242,,,0,
9/26/2013,7/1/2018,1,82.25,,,0,
9/26/2013,8/1/2018,1,82.1800003051758,,,0,
9/26/2013,9/1/2018,1,82.120002746582,,,0,
9/26/2013,10/1/2018,1,82.0599975585938,,,0,
9/26/2013,11/1/2018,1,82.0100021362305,,,0,
9/26/2013,12/1/2018,1,81.9599990844727,81.8000030517578,,2,
9/26/2013,6/1/2019,1,81.5800018310547,,,0,
9/26/2013,12/1/2019,1,81.1999969482422,80.870002746582,,1,
9/26/2013,6/1/2020,1,80.8899993896484,,,0,
9/26/2013,12/1/2020,1,80.5800018310547,,,0,
9/26/2013,6/1/2021,1,80.4400024414062,,,0,
9/26/2013,12/1/2021,1,80.3000030517578,,,0,
9/26/2013,10/1/2013,3,3.00370001792908,3.00699996948242,2.96670007705688,19339,
9/26/2013,11/1/2013,3,2.99930000305176,3.00329995155334,2.96320009231567,49352,
9/26/2013,12/1/2013,3,2.99300003051758,2.99550008773804,2.95749998092651,16388,
9/26/2013,1/1/2014,3,2.98850011825562,2.99079990386963,2.95549988746643,8672,
9/26/2013,2/1/2014,3,2.98239994049072,2.98370003700256,2.96420001983643,3933,
9/26/2013,3/1/2014,3,2.96889996528625,2.96989989280701,2.94910001754761,2546,
9/26/2013,4/1/2014,3,2.9533998966217,2.95390009880066,2.93479990959167,978,
9/26/2013,5/1/2014,3,2.93659996986389,2.93670010566711,2.91700005531311,671,
9/26/2013,6/1/2014,3,2.92020010948181,2.91840004920959,2.90039992332458,1825,
9/26/2013,7/1/2014,3,2.90899991989136,2.90700006484985,2.88930010795593,222,
9/26/2013,8/1/2014,3,2.90089988708496,2.89369988441467,,96,
9/26/2013,9/1/2014,3,2.89490008354187,2.88899993896484,2.8889000415802,249,
9/26/2013,10/1/2014,3,2.89219999313354,2.88800001144409,2.86999988555908,182,
9/26/2013,11/1/2014,3,2.88820004463196,2.88229990005493,,145,
9/26/2013,12/1/2014,3,2.88260006904602,2.87770009040833,2.86050009727478,567,
9/26/2013,1/1/2015,3,2.87719988822937,2.87080001831055,,121,
9/26/2013,2/1/2015,3,2.86820006370544,,,20,
9/26/2013,3/1/2015,3,2.85719990730286,,,10,
9/26/2013,4/1/2015,3,2.83870005607605,,,0,
9/26/2013,5/1/2015,3,2.8157000541687,,,0,
9/26/2013,6/1/2015,3,2.79320001602173,,,0,
9/26/2013,7/1/2015,3,2.7846999168396,,,0,
9/26/2013,8/1/2015,3,2.77620005607605,,,0,
9/26/2013,9/1/2015,3,2.76769995689392,,,0,
9/26/2013,10/1/2015,3,2.75869989395142,,,0,
9/26/2013,11/1/2015,3,2.74920010566711,,,0,
9/26/2013,12/1/2015,3,2.73920011520386,,,0,
9/26/2013,1/1/2016,3,2.74040007591248,,,0,
9/26/2013,2/1/2016,3,2.73429989814758,,,0,
9/26/2013,3/1/2016,3,2.72480010986328,,,0,
9/26/2013,4/1/2016,3,2.71079993247986,,,0,
9/26/2013,5/1/2016,3,2.70379996299744,,,0,
9/26/2013,6/1/2016,3,2.7007999420166,,,0,
9/26/2013,7/1/2016,3,2.69980001449585,,,0,
9/26/2013,8/1/2016,3,2.69779992103577,,,0,
9/26/2013,9/1/2016,3,2.69679999351501,,,0,
9/26/2013,10/1/2016,3,2.69580006599426,,,0,
9/26/2013,11/1/2016,3,2.69530010223389,,,0,
9/26/2013,12/1/2016,3,2.69379997253418,,,0,
9/26/2013,1/1/2017,3,2.69230008125305,,,0,
9/26/2013,10/1/2013,4,2.70499992370605,2.70729994773865,2.66100001335144,26566,
9/26/2013,11/1/2013,4,2.68869996070862,2.69149994850159,2.64299988746643,41605,
9/26/2013,12/1/2013,4,2.66470003128052,2.66680002212524,2.62450003623962,17416,
9/26/2013,1/1/2014,4,2.65569996833801,2.6577000617981,2.62109994888306,6826,
9/26/2013,2/1/2014,4,2.65829992294312,2.65980005264282,2.63420009613037,3072,
9/26/2013,3/1/2014,4,2.66750001907349,2.66880011558533,2.64590001106262,1553,
9/26/2013,4/1/2014,4,2.81789994239807,2.81150007247925,2.79679989814758,1230,
9/26/2013,5/1/2014,4,2.80299997329712,2.79520010948181,2.78740000724792,541,
9/26/2013,6/1/2014,4,2.76869988441467,2.76399993896484,2.75250005722046,252,
9/26/2013,7/1/2014,4,2.7318000793457,2.72699999809265,2.71740007400513,21,
9/26/2013,8/1/2014,4,2.69549989700317,2.68919992446899,,83,
9/26/2013,9/1/2014,4,2.6586000919342,2.65170001983643,,84,
9/26/2013,10/1/2014,4,2.52060008049011,2.51279997825623,,0,
9/26/2013,11/1/2014,4,2.48359990119934,2.47390007972717,,167,
9/26/2013,12/1/2014,4,2.46110010147095,,,51,
9/26/2013,1/1/2015,4,2.45309996604919,,,1,
9/26/2013,2/1/2015,4,2.46110010147095,,,0,
9/26/2013,3/1/2015,4,2.47259998321533,,,0,
9/26/2013,4/1/2015,4,2.60260009765625,,,0,
9/26/2013,5/1/2015,4,2.60509991645813,,,0,
9/26/2013,6/1/2015,4,2.59010004997253,,,0,
9/26/2013,7/1/2015,4,2.57209992408752,,,0,
9/26/2013,8/1/2015,4,2.55310010910034,,,0,
9/26/2013,9/1/2015,4,2.53010010719299,,,0,
9/26/2013,10/1/2015,4,2.41009998321533,,,0,
9/26/2013,11/1/2015,4,2.38010001182556,,,0,
9/26/2013,12/1/2015,4,2.36010003089905,,,0,
9/26/2013,1/1/2016,4,2.36010003089905,,,0,
9/26/2013,2/1/2016,4,2.36209988594055,,,0,
9/26/2013,3/1/2016,4,2.36710000038147,,,0,
9/26/2013,4/1/2016,4,2.46709990501404,,,0,
9/26/2013,5/1/2016,4,2.46709990501404,,,0,
9/26/2013,6/1/2016,4,2.45709991455078,,,0,
9/26/2013,7/1/2016,4,2.44510006904602,,,0,
9/26/2013,8/1/2016,4,2.43210005760193,,,0,
9/26/2013,9/1/2016,4,2.41860008239746,,,0,
9/27/2013,11/1/2013,1,102.870002746582,103.769996643066,102.360000610352,232297,
9/27/2013,12/1/2013,1,102.339996337891,103.180000305176,101.849998474121,101528,
9/27/2013,1/1/2014,1,101.5,102.300003051758,101.040000915527,33108,
9/27/2013,2/1/2014,1,100.459999084473,101.220001220703,100.040000915527,15528,
9/27/2013,3/1/2014,1,99.370002746582,100.139999389648,99.0400009155274,16472,
9/27/2013,4/1/2014,1,98.3399963378906,99.0999984741211,98,5781,
9/27/2013,5/1/2014,1,97.4300003051758,98.1600036621094,97.129997253418,3758,
9/27/2013,6/1/2014,1,96.5599975585937,97.3199996948242,96.1600036621094,21797,
9/27/2013,7/1/2014,1,95.6900024414063,96.3399963378906,95.5,1507,
9/27/2013,8/1/2014,1,94.9300003051758,95.620002746582,94.9599990844727,1022,
9/27/2013,9/1/2014,1,94.2600021362305,94.9400024414063,94.0100021362305,2311,
9/27/2013,10/1/2014,1,93.5999984741211,94.2699966430664,94.1699981689453,475,
9/27/2013,11/1/2014,1,93,93.5999984741211,92.9700012207031,461,
9/27/2013,12/1/2014,1,92.4499969482422,93.0999984741211,92.120002746582,20768,
9/27/2013,1/1/2015,1,91.7699966430664,,91.7799987792969,543,
9/27/2013,2/1/2015,1,91.120002746582,,91.1699981689453,148,
9/27/2013,3/1/2015,1,90.5100021362305,,90.5899963378906,760,
9/27/2013,4/1/2015,1,89.9100036621094,89.6100006103516,89.6100006103516,14,
9/27/2013,5/1/2015,1,89.4100036621094,,89.5500030517578,31,
9/27/2013,6/1/2015,1,88.9599990844727,89.5100021362305,88.879997253418,1380,
9/27/2013,7/1/2015,1,88.4000015258789,,88.4499969482422,1,
9/27/2013,8/1/2015,1,87.9300003051758,,88.0400009155273,0,
9/27/2013,9/1/2015,1,87.5500030517578,88,87.9400024414062,53,
9/27/2013,10/1/2015,1,87.2200012207031,,87.4199981689453,0,
9/27/2013,11/1/2015,1,86.9800033569336,,87.3199996948242,70,
9/27/2013,12/1/2015,1,86.7600021362305,87.1999969482422,86.4899978637695,3760,
9/27/2013,1/1/2016,1,86.3300018310547,,,0,
9/27/2013,2/1/2016,1,85.9400024414063,,,0,
9/27/2013,3/1/2016,1,85.5899963378906,,,220,
9/27/2013,4/1/2016,1,85.2699966430664,,,0,
9/27/2013,5/1/2016,1,84.9899978637695,,,0,
9/27/2013,6/1/2016,1,84.7399978637695,,,593,
9/27/2013,7/1/2016,1,84.4400024414063,,,0,
9/27/2013,8/1/2016,1,84.2200012207031,,,0,
9/27/2013,9/1/2016,1,84.0400009155274,,,220,
9/27/2013,10/1/2016,1,83.9000015258789,,,0,
9/27/2013,11/1/2016,1,83.7799987792969,,,0,
9/27/2013,12/1/2016,1,83.6999969482422,83.879997253418,83.4700012207031,1425,
9/27/2013,1/1/2017,1,83.5299987792969,,,0,
9/27/2013,2/1/2017,1,83.3600006103516,,,0,
9/27/2013,3/1/2017,1,83.1999969482422,,,0,
9/27/2013,4/1/2017,1,83.0500030517578,,,0,
9/27/2013,5/1/2017,1,82.9000015258789,,,0,
9/27/2013,6/1/2017,1,82.7699966430664,,,0,
9/27/2013,7/1/2017,1,82.6100006103516,,,0,
9/27/2013,8/1/2017,1,82.4800033569336,,,0,
9/27/2013,9/1/2017,1,82.379997253418,,,0,
9/27/2013,10/1/2017,1,82.3099975585938,,,0,
9/27/2013,11/1/2017,1,82.2699966430664,,,0,
9/27/2013,12/1/2017,1,82.2399978637695,82.1999969482422,82.0999984741211,698,
9/27/2013,1/1/2018,1,82.1500015258789,,,0,
9/27/2013,2/1/2018,1,82.0699996948242,,,0,
9/27/2013,3/1/2018,1,81.9899978637695,,,0,
9/27/2013,4/1/2018,1,81.9199981689453,,,0,
9/27/2013,5/1/2018,1,81.8499984741211,,,0,
9/27/2013,6/1/2018,1,81.7900009155273,,,0,
9/27/2013,7/1/2018,1,81.7300033569336,,,0,
9/27/2013,8/1/2018,1,81.6699981689453,,,0,
9/27/2013,9/1/2018,1,81.620002746582,,,0,
9/27/2013,10/1/2018,1,81.5699996948242,,,0,
9/27/2013,11/1/2018,1,81.5299987792969,,,0,
9/27/2013,12/1/2018,1,81.4899978637695,81.5999984741211,81.25,345,
9/27/2013,6/1/2019,1,81.120002746582,,,0,
9/27/2013,12/1/2019,1,80.75,,80.9899978637695,0,
9/27/2013,6/1/2020,1,80.4499969482422,,,0,
9/27/2013,12/1/2020,1,80.1500015258789,,,0,
9/27/2013,6/1/2021,1,80.0100021362305,,,0,
9/27/2013,12/1/2021,1,79.870002746582,,,0,
9/27/2013,10/1/2013,3,2.99009990692139,3.02250003814697,2.97639989852905,25516,
9/27/2013,11/1/2013,3,2.98480010032654,3.01740002632141,2.97149991989136,56252,
9/27/2013,12/1/2013,3,2.97909998893738,3.0100998878479,2.96539998054504,20080,
9/27/2013,1/1/2014,3,2.97510004043579,3.00460004806519,2.96110010147095,12323,
9/27/2013,2/1/2014,3,2.96909999847412,2.99559998512268,2.9533998966217,7072,
9/27/2013,3/1/2014,3,2.95619988441467,2.98270010948181,2.94149994850159,2706,
9/27/2013,4/1/2014,3,2.94099998474121,2.96539998054504,2.92759990692139,2160,
9/27/2013,5/1/2014,3,2.92459988594055,2.94449996948242,2.91120004653931,1363,
9/27/2013,6/1/2014,3,2.9086000919342,2.93050003051758,2.89389991760254,2306,
9/27/2013,7/1/2014,3,2.89750003814697,2.91759991645813,2.88389992713928,367,
9/27/2013,8/1/2014,3,2.88949990272522,2.90639996528625,2.87619996070862,122,
9/27/2013,9/1/2014,3,2.88359999656677,2.89980006217957,2.87199997901917,62,
9/27/2013,10/1/2014,3,2.88109993934631,2.89669990539551,2.87150001525879,30,
9/27/2013,11/1/2014,3,2.87739992141724,2.89190006256104,2.86759996414185,16,
9/27/2013,12/1/2014,3,2.8717999458313,2.86820006370544,2.85879993438721,265,
9/27/2013,1/1/2015,3,2.86640000343323,2.8808000087738,2.85509991645813,32,
9/27/2013,2/1/2015,3,2.85739994049072,,,0,
9/27/2013,3/1/2015,3,2.84640002250671,,,0,
9/27/2013,4/1/2015,3,2.82789993286133,,,0,
9/27/2013,5/1/2015,3,2.80489993095398,,,0,
9/27/2013,6/1/2015,3,2.78239989280701,,,0,
9/27/2013,7/1/2015,3,2.77390003204346,,,0,
9/27/2013,8/1/2015,3,2.76539993286133,,,0,
9/27/2013,9/1/2015,3,2.75690007209778,,,0,
9/27/2013,10/1/2015,3,2.74790000915527,,,0,
9/27/2013,11/1/2015,3,2.73839998245239,,,0,
9/27/2013,12/1/2015,3,2.72839999198914,,,51,
9/27/2013,1/1/2016,3,2.72959995269775,,,0,
9/27/2013,2/1/2016,3,2.72350001335144,,,0,
9/27/2013,3/1/2016,3,2.71399998664856,,,0,
9/27/2013,4/1/2016,3,2.70000004768372,,,0,
9/27/2013,5/1/2016,3,2.69300007820129,,,0,
9/27/2013,6/1/2016,3,2.69000005722046,,,0,
9/27/2013,7/1/2016,3,2.68899989128113,,,0,
9/27/2013,8/1/2016,3,2.68700003623962,,,0,
9/27/2013,9/1/2016,3,2.68600010871887,,,0,
9/27/2013,10/1/2016,3,2.68499994277954,,,0,
9/27/2013,11/1/2016,3,2.68449997901916,,,0,
9/27/2013,12/1/2016,3,2.68300008773804,,,0,
9/27/2013,1/1/2017,3,2.68149995803833,,,0,
9/27/2013,10/1/2013,4,2.6761999130249,2.71799993515015,2.66359996795654,29735,
9/27/2013,11/1/2013,4,2.66020011901855,2.70169997215271,2.64709997177124,52140,
9/27/2013,12/1/2013,4,2.63779997825623,2.67580008506775,2.62680006027222,20974,
9/27/2013,1/1/2014,4,2.63030004501343,2.66589999198914,2.61910009384155,8743,
9/27/2013,2/1/2014,4,2.6350998878479,2.667799949646,2.62280011177063,4293,
9/27/2013,3/1/2014,4,2.64619994163513,2.67729997634888,2.63359999656677,1906,
9/27/2013,4/1/2014,4,2.79699993133545,2.8257999420166,2.78349995613098,1454,
9/27/2013,5/1/2014,4,2.78419995307922,2.81180000305176,2.78090000152588,627,
9/27/2013,6/1/2014,4,2.75160002708435,2.77589988708496,2.74270009994507,216,
9/27/2013,7/1/2014,4,2.71510004997253,2.73920011520386,2.70770001411438,19,
9/27/2013,8/1/2014,4,2.67880010604858,2.70449995994568,2.67319989204407,6,
9/27/2013,9/1/2014,4,2.64229989051819,2.66440010070801,2.63820004463196,2,
9/27/2013,10/1/2014,4,2.5064001083374,2.52710008621216,2.50419998168945,250,
9/27/2013,11/1/2014,4,2.46939992904663,2.48900008201599,2.4679000377655,51,
9/27/2013,12/1/2014,4,2.44740009307861,,,102,
9/27/2013,1/1/2015,4,2.43989992141724,,,1,
9/27/2013,2/1/2015,4,2.44639992713928,,,0,
9/27/2013,3/1/2015,4,2.45790004730225,,,0,
9/27/2013,4/1/2015,4,2.58940005302429,,,0,
9/27/2013,5/1/2015,4,2.59190011024475,,,0,
9/27/2013,6/1/2015,4,2.57690000534058,,,0,
9/27/2013,7/1/2015,4,2.55890011787415,,,0,
9/27/2013,8/1/2015,4,2.53990006446838,,,0,
9/27/2013,9/1/2015,4,2.51690006256104,,,0,
9/27/2013,10/1/2015,4,2.39689993858337,,,0,
9/27/2013,11/1/2015,4,2.3668999671936,,,0,
9/27/2013,12/1/2015,4,2.34689998626709,,,0,
9/27/2013,1/1/2016,4,2.34689998626709,,,0,
9/27/2013,2/1/2016,4,2.34890007972717,,,0,
9/27/2013,3/1/2016,4,2.35389995574951,,,0,
9/27/2013,4/1/2016,4,2.45390009880066,,,0,
9/27/2013,5/1/2016,4,2.45390009880066,,,0,
9/27/2013,6/1/2016,4,2.4439001083374,,,0,
9/27/2013,7/1/2016,4,2.43190002441406,,,0,
9/27/2013,8/1/2016,4,2.41890001296997,,,0,
9/27/2013,9/1/2016,4,2.4054000377655,,,0,
9/30/2013,11/1/2013,1,102.330001831055,102.76000213623,101.050003051758,226678,
9/30/2013,12/1/2013,1,101.900001525879,102.330001831055,100.639999389648,98079,
9/30/2013,1/1/2014,1,101.150001525879,101.559997558594,99.9000015258789,29724,
9/30/2013,2/1/2014,1,100.160003662109,100.51000213623,98.9599990844727,13424,
9/30/2013,3/1/2014,1,99.129997253418,99.4400024414063,97.9700012207031,15260,
9/30/2013,4/1/2014,1,98.1399993896484,98.3399963378906,97,5505,
9/30/2013,5/1/2014,1,97.2699966430664,97.5999984741211,96.1900024414063,2717,
9/30/2013,6/1/2014,1,96.4400024414062,96.75,95.3099975585937,15224,
9/30/2013,7/1/2014,1,95.620002746582,95.8499984741211,95.0999984741211,1826,
9/30/2013,8/1/2014,1,94.9000015258789,94.4899978637695,94.4800033569336,1206,
9/30/2013,9/1/2014,1,94.2600021362305,94.2600021362305,93.1999969482422,2706,
9/30/2013,10/1/2014,1,93.629997253418,92.5500030517578,92.5500030517578,938,
9/30/2013,11/1/2014,1,93.0599975585938,,92.3499984741211,1070,
9/30/2013,12/1/2014,1,92.5400009155274,92.75,91.3300018310547,17743,
9/30/2013,1/1/2015,1,91.8899993896484,91.7799987792969,91,361,
9/30/2013,2/1/2015,1,91.2699966430664,91.129997253418,90.25,144,
9/30/2013,3/1/2015,1,90.6900024414063,90.4700012207031,90,278,
9/30/2013,4/1/2015,1,90.120002746582,90,89.4599990844727,122,
9/30/2013,5/1/2015,1,89.6399993896484,89.4400024414063,89,4,
9/30/2013,6/1/2015,1,89.2099990844727,89.2600021362305,88.0800018310547,1557,
9/30/2013,7/1/2015,1,88.6600036621094,,88.0599975585938,0,
9/30/2013,8/1/2015,1,88.1999969482422,,87.6600036621094,0,
9/30/2013,9/1/2015,1,87.8300018310547,,,1622,
9/30/2013,10/1/2015,1,87.5100021362305,,,0,
9/30/2013,11/1/2015,1,87.2799987792969,,,0,
9/30/2013,12/1/2015,1,87.0699996948242,87.0999984741211,85.9599990844727,4751,
9/30/2013,1/1/2016,1,86.6500015258789,,,0,
9/30/2013,2/1/2016,1,86.2699966430664,,,0,
9/30/2013,3/1/2016,1,85.9300003051758,,,320,
9/30/2013,4/1/2016,1,85.620002746582,,,0,
9/30/2013,5/1/2016,1,85.3399963378906,,,0,
9/30/2013,6/1/2016,1,85.0999984741211,,,212,
9/30/2013,7/1/2016,1,84.8099975585938,,,0,
9/30/2013,8/1/2016,1,84.5899963378906,,,0,
9/30/2013,9/1/2016,1,84.4199981689453,,,0,
9/30/2013,10/1/2016,1,84.2900009155273,,,0,
9/30/2013,11/1/2016,1,84.1800003051758,,,0,
9/30/2013,12/1/2016,1,84.1100006103516,84.0800018310547,83.1600036621094,900,
9/30/2013,1/1/2017,1,83.9300003051758,,,0,
9/30/2013,2/1/2017,1,83.7600021362305,,,0,
9/30/2013,3/1/2017,1,83.5999984741211,,,0,
9/30/2013,4/1/2017,1,83.4400024414063,,,0,
9/30/2013,5/1/2017,1,83.2900009155273,,,0,
9/30/2013,6/1/2017,1,83.1600036621094,,,0,
9/30/2013,7/1/2017,1,82.9899978637695,,,0,
9/30/2013,8/1/2017,1,82.8600006103516,,,0,
9/30/2013,9/1/2017,1,82.7600021362305,,,0,
9/30/2013,10/1/2017,1,82.6900024414062,,,0,
9/30/2013,11/1/2017,1,82.6399993896484,,,0,
9/30/2013,12/1/2017,1,82.6100006103516,82.5500030517578,81.9300003051758,666,
9/30/2013,1/1/2018,1,82.5100021362305,,,0,
9/30/2013,2/1/2018,1,82.4100036621094,,,0,
9/30/2013,3/1/2018,1,82.3199996948242,,,0,
9/30/2013,4/1/2018,1,82.2300033569336,,,0,
9/30/2013,5/1/2018,1,82.1500015258789,,,0,
9/30/2013,6/1/2018,1,82.0800018310547,,,0,
9/30/2013,7/1/2018,1,82.0100021362305,,,0,
9/30/2013,8/1/2018,1,81.9400024414063,,,0,
9/30/2013,9/1/2018,1,81.870002746582,,,0,
9/30/2013,10/1/2018,1,81.8099975585938,,,0,
9/30/2013,11/1/2018,1,81.75,,,0,
9/30/2013,12/1/2018,1,81.6999969482422,81.6100006103516,81.1999969482422,212,
9/30/2013,6/1/2019,1,81.3300018310547,,,0,
9/30/2013,12/1/2019,1,80.9599990844727,80.629997253418,80.5,7,
9/30/2013,6/1/2020,1,80.6600036621094,,,0,
9/30/2013,12/1/2020,1,80.3600006103516,,,1,
9/30/2013,6/1/2021,1,80.2200012207031,,,0,
9/30/2013,12/1/2021,1,80.0800018310547,,,0,
9/30/2013,10/1/2013,3,2.97099995613098,2.98200011253357,2.95469999313354,8056,
9/30/2013,11/1/2013,3,2.97149991989136,2.98040008544922,2.94899988174438,53116,
9/30/2013,12/1/2013,3,2.96709990501404,2.97440004348755,2.94350004196167,20972,
9/30/2013,1/1/2014,3,2.96399998664856,2.97000002861023,2.93969988822937,10561,
9/30/2013,2/1/2014,3,2.95869994163513,2.96420001983643,2.93390011787415,5550,
9/30/2013,3/1/2014,3,2.94700002670288,2.95149993896484,2.92409992218018,2501,
9/30/2013,4/1/2014,3,2.93319988250732,2.93869996070862,2.91050004959106,1391,
9/30/2013,5/1/2014,3,2.91840004920959,2.91300010681152,2.89510011672974,1048,
9/30/2013,6/1/2014,3,2.90359997749329,2.90580010414124,2.87660002708435,2587,
9/30/2013,7/1/2014,3,2.89359998703003,2.89599990844727,2.87030005455017,223,
9/30/2013,8/1/2014,3,2.88649988174438,2.88529992103577,2.86330008506775,223,
9/30/2013,9/1/2014,3,2.88150000572205,2.88019990921021,2.85759997367859,154,
9/30/2013,10/1/2014,3,2.87949991226196,2.8782000541687,2.85649991035461,133,
9/30/2013,11/1/2014,3,2.87630009651184,2.875,2.84929990768433,51,
9/30/2013,12/1/2014,3,2.87129998207092,2.86999988555908,2.84800004959106,563,
9/30/2013,1/1/2015,3,2.86649990081787,2.86630010604858,2.85109996795654,12,
9/30/2013,2/1/2015,3,2.85829997062683,,,0,
9/30/2013,3/1/2015,3,2.8478000164032,,,0,
9/30/2013,4/1/2015,3,2.82979989051819,,,0,
9/30/2013,5/1/2015,3,2.80780005455017,,,0,
9/30/2013,6/1/2015,3,2.78629994392395,,,0,
9/30/2013,7/1/2015,3,2.77880001068115,,,0,
9/30/2013,8/1/2015,3,2.77080011367798,,,0,
9/30/2013,9/1/2015,3,2.76279997825623,,,0,
9/30/2013,10/1/2015,3,2.75430011749268,,,0,
9/30/2013,11/1/2015,3,2.74530005455017,,,0,
9/30/2013,12/1/2015,3,2.73580002784729,,,70,
9/30/2013,1/1/2016,3,2.73699998855591,,,0,
9/30/2013,2/1/2016,3,2.73090004920959,,,0,
9/30/2013,3/1/2016,3,2.72140002250671,,,0,
9/30/2013,4/1/2016,3,2.70740008354187,,,0,
9/30/2013,5/1/2016,3,2.70040011405945,,,0,
9/30/2013,6/1/2016,3,2.69740009307861,,,0,
9/30/2013,7/1/2016,3,2.69639992713928,,,0,
9/30/2013,8/1/2016,3,2.69440007209778,,,0,
9/30/2013,9/1/2016,3,2.69339990615845,,,0,
9/30/2013,10/1/2016,3,2.6923999786377,,,0,
9/30/2013,11/1/2016,3,2.69190001487732,,,0,
9/30/2013,12/1/2016,3,2.69039988517761,,,0,
9/30/2013,1/1/2017,3,2.68889999389648,,,0,
9/30/2013,10/1/2013,4,2.63470005989075,2.66420006752014,2.61989998817444,12077,
9/30/2013,11/1/2013,4,2.6282000541687,2.65339994430542,2.60500001907349,50962,
9/30/2013,12/1/2013,4,2.61069989204407,2.62680006027222,2.58629989624023,24004,
9/30/2013,1/1/2014,4,2.60599994659424,2.61700010299683,2.5806999206543,8766,
9/30/2013,2/1/2014,4,2.61249995231628,2.61929988861084,2.58730006217957,3344,
9/30/2013,3/1/2014,4,2.6243999004364,2.63129997253418,2.61260008811951,1980,
9/30/2013,4/1/2014,4,2.77539992332458,2.78250002861023,2.75629997253418,1323,
9/30/2013,5/1/2014,4,2.76460003852844,2.77220010757446,2.74349999427795,448,
9/30/2013,6/1/2014,4,2.73440003395081,2.74009990692139,2.70910000801086,221,
9/30/2013,7/1/2014,4,2.69939994812012,2.70009994506836,2.68400001525879,24,
9/30/2013,8/1/2014,4,2.66490006446838,2.65000009536743,2.6489999294281,16,
9/30/2013,9/1/2014,4,2.62919998168945,,2.61759996414185,6,
9/30/2013,10/1/2014,4,2.49519991874695,,2.49200010299683,0,
9/30/2013,11/1/2014,4,2.45869994163513,,2.45749998092651,0,
9/30/2013,12/1/2014,4,2.43720006942749,,,0,
9/30/2013,1/1/2015,4,2.42969989776611,,,0,
9/30/2013,2/1/2015,4,2.43619990348816,,,0,
9/30/2013,3/1/2015,4,2.44770002365112,,,0,
9/30/2013,4/1/2015,4,2.57920002937317,,,0,
9/30/2013,5/1/2015,4,2.58170008659363,,,0,
9/30/2013,6/1/2015,4,2.56669998168945,,,0,
9/30/2013,7/1/2015,4,2.54870009422302,,,0,
9/30/2013,8/1/2015,4,2.52970004081726,,,0,
9/30/2013,9/1/2015,4,2.50670003890991,,,0,
9/30/2013,10/1/2015,4,2.38669991493225,,,0,
9/30/2013,11/1/2015,4,2.35669994354248,,,0,
9/30/2013,12/1/2015,4,2.33669996261597,,,0,
9/30/2013,1/1/2016,4,2.33669996261597,,,0,
9/30/2013,2/1/2016,4,2.33870005607605,,,0,
9/30/2013,3/1/2016,4,2.34369993209839,,,0,
9/30/2013,4/1/2016,4,2.44370007514954,,,0,
9/30/2013,5/1/2016,4,2.44370007514954,,,0,
9/30/2013,6/1/2016,4,2.43370008468628,,,0,
9/30/2013,7/1/2016,4,2.42170000076294,,,0,
9/30/2013,8/1/2016,4,2.40869998931885,,,0,
9/30/2013,9/1/2016,4,2.39520001411438,,,0,
9/30/2013,10/1/2016,4,2.29520010948181,,,0,
10/1/2013,11/1/2013,1,102.040000915527,102.580001831055,101.059997558594,223048,
10/1/2013,12/1/2013,1,101.690002441406,102.110000610352,100.730003356934,96891,
10/1/2013,1/1/2014,1,100.970001220703,101.309997558594,100.019996643066,32181,
10/1/2013,2/1/2014,1,100.029998779297,100.300003051758,99.0599975585937,19703,
10/1/2013,3/1/2014,1,99.0599975585937,99.2799987792969,98.0800018310547,21296,
10/1/2013,4/1/2014,1,98.0899963378906,98.2399978637695,97.1999969482422,6901,
10/1/2013,5/1/2014,1,97.2200012207031,97.2200012207031,96.3899993896484,3681,
10/1/2013,6/1/2014,1,96.379997253418,96.5899963378906,95.4499969482422,18372,
10/1/2013,7/1/2014,1,95.5500030517578,95.5699996948242,94.6999969482422,2187,
10/1/2013,8/1/2014,1,94.8300018310547,94.75,94.75,2482,
10/1/2013,9/1/2014,1,94.2099990844727,94.2099990844727,93.4400024414063,3311,
10/1/2013,10/1/2014,1,93.5999984741211,,,810,
10/1/2013,11/1/2014,1,93.0400009155273,,92.3199996948242,684,
10/1/2013,12/1/2014,1,92.5400009155274,92.7099990844727,91.6699981689453,20013,
10/1/2013,1/1/2015,1,91.9000015258789,,91.1999969482422,417,
10/1/2013,2/1/2015,1,91.2799987792969,90.9499969482422,90.75,225,
10/1/2013,3/1/2015,1,90.7099990844727,,90.0599975585937,892,
10/1/2013,4/1/2015,1,90.1399993896484,,89.6900024414063,32,
10/1/2013,5/1/2015,1,89.6600036621094,,89.3300018310547,13,
10/1/2013,6/1/2015,1,89.2399978637695,89.2699966430664,88.5500030517578,1459,
10/1/2013,7/1/2015,1,88.6999969482422,,88.3199996948242,20,
10/1/2013,8/1/2015,1,88.25,,87.9499969482422,0,
10/1/2013,9/1/2015,1,87.879997253418,,87.7600021362305,0,
10/1/2013,10/1/2015,1,87.5599975585937,,87.3000030517578,0,
10/1/2013,11/1/2015,1,87.3300018310547,,86.9800033569336,0,
10/1/2013,12/1/2015,1,87.129997253418,87.129997253418,86.4199981689453,5723,
10/1/2013,1/1/2016,1,86.7200012207031,,,0,
10/1/2013,2/1/2016,1,86.3399963378906,,,0,
10/1/2013,3/1/2016,1,86.0100021362305,,,0,
10/1/2013,4/1/2016,1,85.6999969482422,,,0,
10/1/2013,5/1/2016,1,85.4300003051758,,,0,
10/1/2013,6/1/2016,1,85.1900024414062,,,8,
10/1/2013,7/1/2016,1,84.9000015258789,,,0,
10/1/2013,8/1/2016,1,84.6900024414063,,,0,
10/1/2013,9/1/2016,1,84.5199966430664,,,0,
10/1/2013,10/1/2016,1,84.3899993896484,,,0,
10/1/2013,11/1/2016,1,84.2799987792969,,,0,
10/1/2013,12/1/2016,1,84.2200012207031,84.1699981689453,83.6399993896484,513,
10/1/2013,1/1/2017,1,84.0500030517578,,,0,
10/1/2013,2/1/2017,1,83.879997253418,,,0,
10/1/2013,3/1/2017,1,83.7200012207031,,,0,
10/1/2013,4/1/2017,1,83.5599975585938,,,0,
10/1/2013,5/1/2017,1,83.4199981689453,,,0,
10/1/2013,6/1/2017,1,83.2900009155273,,,0,
10/1/2013,7/1/2017,1,83.129997253418,,,0,
10/1/2013,8/1/2017,1,83,,,0,
10/1/2013,9/1/2017,1,82.9100036621094,,,0,
10/1/2013,10/1/2017,1,82.8399963378906,,,0,
10/1/2013,11/1/2017,1,82.7900009155274,,,0,
10/1/2013,12/1/2017,1,82.7600021362305,82.6699981689453,82.1900024414063,255,
10/1/2013,1/1/2018,1,82.6600036621094,,,0,
10/1/2013,2/1/2018,1,82.5599975585937,,,0,
10/1/2013,3/1/2018,1,82.4700012207031,,,0,
10/1/2013,4/1/2018,1,82.379997253418,,,0,
10/1/2013,5/1/2018,1,82.3000030517578,,,0,
10/1/2013,6/1/2018,1,82.2300033569336,,,0,
10/1/2013,7/1/2018,1,82.1600036621094,,,0,
10/1/2013,8/1/2018,1,82.0899963378906,,,0,
10/1/2013,9/1/2018,1,82.0199966430664,,,0,
10/1/2013,10/1/2018,1,81.9599990844727,,,0,
10/1/2013,11/1/2018,1,81.9000015258789,,,0,
10/1/2013,12/1/2018,1,81.8499984741211,81.6999969482422,81.4300003051758,35,
10/1/2013,6/1/2019,1,81.4800033569336,,,0,
10/1/2013,12/1/2019,1,81.1100006103516,81,80.8000030517578,3,
10/1/2013,6/1/2020,1,80.8099975585938,,,0,
10/1/2013,12/1/2020,1,80.5100021362305,,,0,
10/1/2013,6/1/2021,1,80.370002746582,,,0,
10/1/2013,12/1/2021,1,80.2300033569336,,,0,
10/1/2013,11/1/2013,3,2.95530009269714,2.97530007362366,2.92409992218018,63202,
10/1/2013,12/1/2013,3,2.95199990272522,2.97119998931885,2.92149996757507,25502,
10/1/2013,1/1/2014,3,2.94950008392334,2.96650004386902,2.92000007629395,13338,
10/1/2013,2/1/2014,3,2.94580006599426,2.96219992637634,2.91589999198914,9059,
10/1/2013,3/1/2014,3,2.93619990348816,2.95190000534058,2.90610003471375,5916,
10/1/2013,4/1/2014,3,2.92370009422302,2.93829989433289,2.89599990844727,3324,
10/1/2013,5/1/2014,3,2.91009998321533,2.91479992866516,2.88199996948242,1559,
10/1/2013,6/1/2014,3,2.89619994163513,2.90829992294312,2.86700010299683,4085,
10/1/2013,7/1/2014,3,2.88700008392334,2.87319993972778,2.86260008811951,157,
10/1/2013,8/1/2014,3,2.88030004501343,2.8775999546051,2.85330009460449,145,
10/1/2013,9/1/2014,3,2.87549996376038,2.86389994621277,2.84899997711182,140,
10/1/2013,10/1/2014,3,2.87350010871887,2.86999988555908,2.84500002861023,107,
10/1/2013,11/1/2014,3,2.87050008773804,2.86249995231628,2.8461000919342,89,
10/1/2013,12/1/2014,3,2.86630010604858,2.86529994010925,2.83619999885559,713,
10/1/2013,1/1/2015,3,2.86229991912842,2.85899996757507,2.83899998664856,115,
10/1/2013,2/1/2015,3,2.85409998893738,2.85279989242554,2.82999992370605,62,
10/1/2013,3/1/2015,3,2.84360003471375,2.83890008926392,2.8215000629425,26,
10/1/2013,4/1/2015,3,2.82559990882874,2.8199999332428,2.79999995231628,17,
10/1/2013,5/1/2015,3,2.80360007286072,,,1,
10/1/2013,6/1/2015,3,2.7820999622345,,,0,
10/1/2013,7/1/2015,3,2.77559995651245,,,0,
10/1/2013,8/1/2015,3,2.76859998703003,,,0,
10/1/2013,9/1/2015,3,2.76160001754761,,,0,
10/1/2013,10/1/2015,3,2.75410008430481,,,0,
10/1/2013,11/1/2015,3,2.74609994888306,,,0,
10/1/2013,12/1/2015,3,2.73760008811951,,,26,
10/1/2013,1/1/2016,3,2.73880004882812,,,0,
10/1/2013,2/1/2016,3,2.73270010948181,,,0,
10/1/2013,3/1/2016,3,2.72320008277893,,,0,
10/1/2013,4/1/2016,3,2.70919990539551,,,0,
10/1/2013,5/1/2016,3,2.70219993591309,,,0,
10/1/2013,6/1/2016,3,2.69919991493225,,,0,
10/1/2013,7/1/2016,3,2.6981999874115,,,0,
10/1/2013,8/1/2016,3,2.69619989395142,,,0,
10/1/2013,9/1/2016,3,2.69519996643066,,,0,
10/1/2013,10/1/2016,3,2.69420003890991,,,0,
10/1/2013,11/1/2016,3,2.69370007514954,,,0,
10/1/2013,12/1/2016,3,2.69219994544983,,,0,
10/1/2013,1/1/2017,3,2.6907000541687,,,0,
10/1/2013,11/1/2013,4,2.61059999465942,2.62910008430481,2.57229995727539,53084,
10/1/2013,12/1/2013,4,2.59470009803772,2.61069989204407,2.55879998207092,27440,
10/1/2013,1/1/2014,4,2.59109997749329,2.60759997367859,2.5566999912262,10572,
10/1/2013,2/1/2014,4,2.59879994392395,2.6068000793457,2.56620001792908,5985,
10/1/2013,3/1/2014,4,2.61129999160767,2.62369990348816,2.57850003242493,4132,
10/1/2013,4/1/2014,4,2.76410007476807,2.76500010490417,2.72889995574951,1986,
10/1/2013,5/1/2014,4,2.75480008125305,2.75839996337891,2.7202000617981,1005,
10/1/2013,6/1/2014,4,2.72670006752014,2.72250008583069,2.69519996643066,605,
10/1/2013,7/1/2014,4,2.69470000267029,2.67779994010925,2.66599988937378,103,
10/1/2013,8/1/2014,4,2.66269993782043,2.63490009307861,2.63450002670288,123,
10/1/2013,9/1/2014,4,2.62969994544983,2.6068000793457,2.59920001029968,309,
10/1/2013,10/1/2014,4,2.49620008468628,2.4925000667572,2.46460008621216,249,
10/1/2013,11/1/2014,4,2.46370005607605,2.44149994850159,2.43950009346008,37,
10/1/2013,12/1/2014,4,2.44569993019104,2.44190001487732,2.42000007629395,38,
10/1/2013,1/1/2015,4,2.43969988822937,2.41000008583069,2.41000008583069,10,
10/1/2013,2/1/2015,4,2.44619989395142,2.41499996185303,2.41499996185303,5,
10/1/2013,3/1/2015,4,2.45770001411438,,,4,
10/1/2013,4/1/2015,4,2.58870005607605,2.56049990653992,2.56049990653992,3,
10/1/2013,5/1/2015,4,2.59120011329651,,,0,
10/1/2013,6/1/2015,4,2.57620000839233,,,0,
10/1/2013,7/1/2015,4,2.55819988250732,,,0,
10/1/2013,8/1/2015,4,2.53920006752014,,,0,
10/1/2013,9/1/2015,4,2.51620006561279,,,0,
10/1/2013,10/1/2015,4,2.39619994163513,,,0,
10/1/2013,11/1/2015,4,2.36619997024536,,,0,
10/1/2013,12/1/2015,4,2.34619998931885,,,0,
10/1/2013,1/1/2016,4,2.34619998931885,,,0,
10/1/2013,2/1/2016,4,2.34820008277893,,,0,
10/1/2013,3/1/2016,4,2.35319995880127,,,0,
10/1/2013,4/1/2016,4,2.45320010185242,,,0,
10/1/2013,5/1/2016,4,2.45320010185242,,,0,
10/1/2013,6/1/2016,4,2.44320011138916,,,0,
10/1/2013,7/1/2016,4,2.43120002746582,,,0,
10/1/2013,8/1/2016,4,2.41820001602173,,,0,
10/1/2013,9/1/2016,4,2.40470004081726,,,0,
10/1/2013,10/1/2016,4,2.30469989776611,,,0,
10/2/2013,11/1/2013,1,104.099998474121,104.230003356934,101.430000305176,300462,
10/2/2013,12/1/2013,1,103.639999389648,103.75,101.080001831055,190765,
10/2/2013,1/1/2014,1,102.769996643066,102.809997558594,100.370002746582,86353,
10/2/2013,2/1/2014,1,101.699996948242,101.720001220703,99.5100021362305,37937,
10/2/2013,3/1/2014,1,100.629997253418,100.639999389648,98.5899963378906,34840,
10/2/2013,4/1/2014,1,99.5699996948242,99.5800018310547,97.629997253418,12386,
10/2/2013,5/1/2014,1,98.6100006103516,98.4599990844727,96.8300018310547,5523,
10/2/2013,6/1/2014,1,97.6900024414062,97.7799987792969,95.9499969482422,31515,
10/2/2013,7/1/2014,1,96.7900009155273,96.8300018310547,95.2300033569336,3056,
10/2/2013,8/1/2014,1,96,96.0500030517578,94.5199966430664,2256,
10/2/2013,9/1/2014,1,95.3300018310547,95.4100036621094,94.3899993896484,5558,
10/2/2013,10/1/2014,1,94.6699981689453,94.6800003051758,94.2300033569336,1251,
10/2/2013,11/1/2014,1,94.0599975585937,93.9499969482422,92.870002746582,439,
10/2/2013,12/1/2014,1,93.5199966430664,93.5999984741211,92.1900024414063,38691,
10/2/2013,1/1/2015,1,92.8499984741211,92.8499984741211,91.8600006103516,575,
10/2/2013,2/1/2015,1,92.2099990844727,92.0299987792969,91.2600021362305,317,
10/2/2013,3/1/2015,1,91.6100006103516,91.3099975585937,90.6999969482422,815,
10/2/2013,4/1/2015,1,91,90.7699966430664,90.0100021362305,160,
10/2/2013,5/1/2015,1,90.4899978637695,90.0500030517578,,1097,
10/2/2013,6/1/2015,1,90.0500030517578,90.0500030517578,89.0699996948242,3971,
10/2/2013,7/1/2015,1,89.4800033569336,89.3199996948242,,900,
10/2/2013,8/1/2015,1,89,88.5100021362305,,0,
10/2/2013,9/1/2015,1,88.6100006103516,88.0800018310547,,444,
10/2/2013,10/1/2015,1,88.2600021362305,87.7399978637695,,50,
10/2/2013,11/1/2015,1,88,87.4400024414063,,18,
10/2/2013,12/1/2015,1,87.7699966430664,87.8499984741211,86.9300003051758,11152,
10/2/2013,1/1/2016,1,87.3199996948242,,,0,
10/2/2013,2/1/2016,1,86.9100036621094,,,0,
10/2/2013,3/1/2016,1,86.5500030517578,,,400,
10/2/2013,4/1/2016,1,86.2099990844727,,,0,
10/2/2013,5/1/2016,1,85.9100036621094,,,0,
10/2/2013,6/1/2016,1,85.6399993896484,85.4300003051758,85.4300003051758,234,
10/2/2013,7/1/2016,1,85.3300018310547,,,0,
10/2/2013,8/1/2016,1,85.0899963378906,,,0,
10/2/2013,9/1/2016,1,84.9000015258789,,,0,
10/2/2013,10/1/2016,1,84.7399978637695,,,0,
10/2/2013,11/1/2016,1,84.6100006103516,,,0,
10/2/2013,12/1/2016,1,84.5299987792969,84.5699996948242,84.0400009155274,1932,
10/2/2013,1/1/2017,1,84.3399963378906,,,0,
10/2/2013,2/1/2017,1,84.1500015258789,,,0,
10/2/2013,3/1/2017,1,83.9700012207031,,,0,
10/2/2013,4/1/2017,1,83.7900009155274,,,0,
10/2/2013,5/1/2017,1,83.629997253418,,,0,
10/2/2013,6/1/2017,1,83.4800033569336,,,0,
10/2/2013,7/1/2017,1,83.3000030517578,,,0,
10/2/2013,8/1/2017,1,83.1500015258789,,,0,
10/2/2013,9/1/2017,1,83.0400009155273,,,0,
10/2/2013,10/1/2017,1,82.9499969482422,,,0,
10/2/2013,11/1/2017,1,82.879997253418,,,0,
10/2/2013,12/1/2017,1,82.8300018310547,82.8499984741211,82.3399963378906,108,
10/2/2013,1/1/2018,1,82.7200012207031,,,0,
10/2/2013,2/1/2018,1,82.6100006103516,,,0,
10/2/2013,3/1/2018,1,82.5100021362305,,,0,
10/2/2013,4/1/2018,1,82.4100036621094,,,0,
10/2/2013,5/1/2018,1,82.3199996948242,,,0,
10/2/2013,6/1/2018,1,82.2300033569336,,,0,
10/2/2013,7/1/2018,1,82.1399993896484,,,0,
10/2/2013,8/1/2018,1,82.0599975585938,,,0,
10/2/2013,9/1/2018,1,81.9800033569336,,,0,
10/2/2013,10/1/2018,1,81.9000015258789,,,0,
10/2/2013,11/1/2018,1,81.8300018310547,,,0,
10/2/2013,12/1/2018,1,81.7699966430664,81.3499984741211,81.3000030517578,52,
10/2/2013,6/1/2019,1,81.4000015258789,,,0,
10/2/2013,12/1/2019,1,81.0299987792969,80.5,80.5,2,
10/2/2013,6/1/2020,1,80.7300033569336,,,0,
10/2/2013,12/1/2020,1,80.4300003051758,,80.4100036621094,0,
10/2/2013,6/1/2021,1,80.2900009155274,,,0,
10/2/2013,12/1/2021,1,80.1500015258789,,,0,
10/2/2013,11/1/2013,3,2.99270009994507,2.99699997901917,2.9475998878479,51804,
10/2/2013,12/1/2013,3,2.98909997940063,2.99259996414185,2.94510006904602,24108,
10/2/2013,1/1/2014,3,2.98580002784729,2.98830008506775,2.94460010528564,11689,
10/2/2013,2/1/2014,3,2.98090004920959,2.9828999042511,2.94210004806519,7284,
10/2/2013,3/1/2014,3,2.97009992599487,2.97160005569458,2.93140006065369,4956,
10/2/2013,4/1/2014,3,2.9563000202179,2.95729994773865,2.92079997062683,1723,
10/2/2013,5/1/2014,3,2.94140005111694,2.93989992141724,2.91319990158081,1049,
10/2/2013,6/1/2014,3,2.92650008201599,2.92569994926453,2.89540004730225,4139,
10/2/2013,7/1/2014,3,2.9154999256134,2.91230010986328,2.91140007972717,235,
10/2/2013,8/1/2014,3,2.90659999847412,2.90370011329651,2.88479995727539,224,
10/2/2013,9/1/2014,3,2.89919996261597,2.89989995956421,2.87910008430481,242,
10/2/2013,10/1/2014,3,2.89540004730225,2.89249992370605,2.89249992370605,426,
10/2/2013,11/1/2014,3,2.89199995994568,2.89000010490417,2.89000010490417,296,
10/2/2013,12/1/2014,3,2.88779997825623,2.88639998435974,2.86389994621277,1413,
10/2/2013,1/1/2015,3,2.88380002975464,2.8831000328064,,0,
10/2/2013,2/1/2015,3,2.8756000995636,2.87479996681213,,0,
10/2/2013,3/1/2015,3,2.86509990692139,2.86139988899231,,0,
10/2/2013,4/1/2015,3,2.84710001945496,,,0,
10/2/2013,5/1/2015,3,2.82509994506836,,,0,
10/2/2013,6/1/2015,3,2.80360007286072,,,0,
10/2/2013,7/1/2015,3,2.79609990119934,,,0,
10/2/2013,8/1/2015,3,2.78810000419617,,,0,
10/2/2013,9/1/2015,3,2.78010010719299,,,0,
10/2/2013,10/1/2015,3,2.77160000801086,,,0,
10/2/2013,11/1/2015,3,2.76259994506836,,,0,
10/2/2013,12/1/2015,3,2.75410008430481,,,0,
10/2/2013,1/1/2016,3,2.75530004501343,,,0,
10/2/2013,2/1/2016,3,2.74920010566711,,,0,
10/2/2013,3/1/2016,3,2.73970007896423,,,0,
10/2/2013,4/1/2016,3,2.72569990158081,,,0,
10/2/2013,5/1/2016,3,2.71869993209839,,,0,
10/2/2013,6/1/2016,3,2.71569991111755,,,0,
10/2/2013,7/1/2016,3,2.7146999835968,,,0,
10/2/2013,8/1/2016,3,2.71269989013672,,,0,
10/2/2013,9/1/2016,3,2.71169996261597,,,0,
10/2/2013,10/1/2016,3,2.71070003509521,,,0,
10/2/2013,11/1/2016,3,2.71020007133484,,,0,
10/2/2013,12/1/2016,3,2.70869994163513,,,0,
10/2/2013,1/1/2017,3,2.707200050354,,,0,
10/2/2013,11/1/2013,4,2.62870001792908,2.63350009918213,2.58929991722107,56082,
10/2/2013,12/1/2013,4,2.6143000125885,2.61649990081787,2.57500004768372,35109,
10/2/2013,1/1/2014,4,2.61080002784729,2.61319994926453,2.57220005989075,13952,
10/2/2013,2/1/2014,4,2.61890006065369,2.62199997901916,2.58119988441467,5896,
10/2/2013,3/1/2014,4,2.63190007209778,2.63330006599426,2.59509992599487,4202,
10/2/2013,4/1/2014,4,2.78379988670349,2.7804000377655,2.74690008163452,2437,
10/2/2013,5/1/2014,4,2.77500009536743,2.77040004730225,2.73659992218018,991,
10/2/2013,6/1/2014,4,2.74810004234314,2.74539995193481,2.71230006217957,473,
10/2/2013,7/1/2014,4,2.71760010719299,2.7104001045227,2.68580007553101,43,
10/2/2013,8/1/2014,4,2.68709993362427,2.67890000343323,2.65590000152588,26,
10/2/2013,9/1/2014,4,2.65560007095337,2.6479001045227,2.62529993057251,89,
10/2/2013,10/1/2014,4,2.52309989929199,2.5181999206543,2.4935998916626,69,
10/2/2013,11/1/2014,4,2.49410009384155,2.48900008201599,2.46169996261597,151,
10/2/2013,12/1/2014,4,2.47760009765625,2.46580004692078,2.46580004692078,245,
10/2/2013,1/1/2015,4,2.47410011291504,,,32,
10/2/2013,2/1/2015,4,2.48060011863708,,,1,
10/2/2013,3/1/2015,4,2.49210000038147,,,0,
10/2/2013,4/1/2015,4,2.62310004234314,,,0,
10/2/2013,5/1/2015,4,2.6256000995636,,,0,
10/2/2013,6/1/2015,4,2.61059999465942,,,0,
10/2/2013,7/1/2015,4,2.59260010719299,,,0,
10/2/2013,8/1/2015,4,2.57360005378723,,,0,
10/2/2013,9/1/2015,4,2.55060005187988,,,0,
10/2/2013,10/1/2015,4,2.43059992790222,,,0,
10/2/2013,11/1/2015,4,2.40059995651245,,,0,
10/2/2013,12/1/2015,4,2.38059997558594,,,0,
10/2/2013,1/1/2016,4,2.38059997558594,,,0,
10/2/2013,2/1/2016,4,2.38260006904602,,,0,
10/2/2013,3/1/2016,4,2.38759994506836,,,0,
10/2/2013,4/1/2016,4,2.48760008811951,,,0,
10/2/2013,5/1/2016,4,2.48760008811951,,,0,
10/2/2013,6/1/2016,4,2.47760009765625,,,0,
10/2/2013,7/1/2016,4,2.46560001373291,,,0,
10/2/2013,8/1/2016,4,2.45260000228882,,,0,
10/2/2013,9/1/2016,4,2.43910002708435,,,0,
10/2/2013,10/1/2016,4,2.3390998840332,,,0,
10/3/2013,11/1/2013,1,103.309997558594,104.379997253418,102.870002746582,226250,
10/3/2013,12/1/2013,1,102.970001220703,103.959999084473,102.550003051758,127685,
10/3/2013,1/1/2014,1,102.25,103.099998474121,101.839996337891,57794,
10/3/2013,2/1/2014,1,101.25,102.029998779297,100.889999389648,26399,
10/3/2013,3/1/2014,1,100.190002441406,100.959999084473,99.7799987792969,25565,
10/3/2013,4/1/2014,1,99.1699981689453,99.879997253418,98.7799987792969,8250,
10/3/2013,5/1/2014,1,98.2300033569336,98.9199981689453,98.0299987792969,3894,
10/3/2013,6/1/2014,1,97.3199996948242,98,96.8600006103516,20463,
10/3/2013,7/1/2014,1,96.4000015258789,96.9899978637695,96.3600006103516,1222,
10/3/2013,8/1/2014,1,95.5999984741211,96.1500015258789,95.1800003051758,1427,
10/3/2013,9/1/2014,1,94.9300003051758,95.5500030517578,94.5,3357,
10/3/2013,10/1/2014,1,94.2600021362305,94.5999984741211,94.4000015258789,874,
10/3/2013,11/1/2014,1,93.6500015258789,94.1800003051758,93.4800033569336,261,
10/3/2013,12/1/2014,1,93.1100006103516,93.7799987792969,92.620002746582,21548,
10/3/2013,1/1/2015,1,92.4300003051758,,92.2200012207031,141,
10/3/2013,2/1/2015,1,91.7799987792969,,91.629997253418,97,
10/3/2013,3/1/2015,1,91.1800003051758,91.6399993896484,91.0800018310547,543,
10/3/2013,4/1/2015,1,90.5699996948242,,90.5,88,
10/3/2013,5/1/2015,1,90.0500030517578,90.4000015258789,90.0400009155274,16,
10/3/2013,6/1/2015,1,89.5999984741211,90.2399978637695,89.2399978637695,1636,
10/3/2013,7/1/2015,1,89.0299987792969,,88.9599990844727,0,
10/3/2013,8/1/2015,1,88.5400009155273,,88.5500030517578,0,
10/3/2013,9/1/2015,1,88.1500015258789,,88.3199996948242,1161,
10/3/2013,10/1/2015,1,87.7900009155274,,87.9499969482422,400,
10/3/2013,11/1/2015,1,87.5199966430664,,87.5899963378906,0,
10/3/2013,12/1/2015,1,87.2799987792969,87.9000015258789,86.9300003051758,6028,
10/3/2013,1/1/2016,1,86.8199996948242,,,0,
10/3/2013,2/1/2016,1,86.4000015258789,,,50,
10/3/2013,3/1/2016,1,86.0299987792969,,,1050,
10/3/2013,4/1/2016,1,85.6900024414063,,,50,
10/3/2013,5/1/2016,1,85.4000015258789,,,0,
10/3/2013,6/1/2016,1,85.129997253418,,,710,
10/3/2013,7/1/2016,1,84.8199996948242,,,0,
10/3/2013,8/1/2016,1,84.5800018310547,,,0,
10/3/2013,9/1/2016,1,84.3899993896484,,,0,
10/3/2013,10/1/2016,1,84.2300033569336,,,0,
10/3/2013,11/1/2016,1,84.0999984741211,,,0,
10/3/2013,12/1/2016,1,84.0100021362305,84.5400009155273,83.75,1363,
10/3/2013,1/1/2017,1,83.8199996948242,,,0,
10/3/2013,2/1/2017,1,83.629997253418,,,0,
10/3/2013,3/1/2017,1,83.4499969482422,,,0,
10/3/2013,4/1/2017,1,83.2699966430664,,,0,
10/3/2013,5/1/2017,1,83.0999984741211,,,0,
10/3/2013,6/1/2017,1,82.9499969482422,,,0,
10/3/2013,7/1/2017,1,82.7699966430664,,,0,
10/3/2013,8/1/2017,1,82.620002746582,,,0,
10/3/2013,9/1/2017,1,82.5,,,0,
10/3/2013,10/1/2017,1,82.4000015258789,,,0,
10/3/2013,11/1/2017,1,82.3300018310547,,,0,
10/3/2013,12/1/2017,1,82.2799987792969,82.7300033569336,82,444,
10/3/2013,1/1/2018,1,82.1699981689453,,,0,
10/3/2013,2/1/2018,1,82.0599975585938,,,0,
10/3/2013,3/1/2018,1,81.9599990844727,,,0,
10/3/2013,4/1/2018,1,81.8600006103516,,,0,
10/3/2013,5/1/2018,1,81.7699966430664,,,0,
10/3/2013,6/1/2018,1,81.6800003051758,,,0,
10/3/2013,7/1/2018,1,81.5899963378906,,,0,
10/3/2013,8/1/2018,1,81.5100021362305,,,0,
10/3/2013,9/1/2018,1,81.4300003051758,,,0,
10/3/2013,10/1/2018,1,81.3499984741211,,,0,
10/3/2013,11/1/2018,1,81.2799987792969,,,0,
10/3/2013,12/1/2018,1,81.2200012207031,81.3000030517578,81,94,
10/3/2013,6/1/2019,1,80.8499984741211,,,0,
10/3/2013,12/1/2019,1,80.4800033569336,80.370002746582,80.370002746582,2,
10/3/2013,6/1/2020,1,80.1800003051758,,,0,
10/3/2013,12/1/2020,1,79.879997253418,,80.2099990844727,0,
10/3/2013,6/1/2021,1,79.7399978637695,,,0,
10/3/2013,12/1/2021,1,79.5999984741211,,,0,
10/3/2013,11/1/2013,3,3.00329995155334,3.02049994468689,2.98449993133545,59813,
10/3/2013,12/1/2013,3,2.99559998512268,3.01309990882874,2.98090004920959,31117,
10/3/2013,1/1/2014,3,2.98979997634888,3.0074999332428,2.97900009155273,19073,
10/3/2013,2/1/2014,3,2.98259997367859,2.9993999004364,2.9711000919342,10572,
10/3/2013,3/1/2014,3,2.97049999237061,2.98629999160767,2.95919990539551,4785,
10/3/2013,4/1/2014,3,2.95530009269714,2.96679997444153,2.94700002670288,2038,
10/3/2013,5/1/2014,3,2.93950009346008,2.95300006866455,2.9310998916626,940,
10/3/2013,6/1/2014,3,2.92370009422302,2.93910002708435,2.91400003433228,3535,
10/3/2013,7/1/2014,3,2.91249990463257,2.92300009727478,2.90459990501404,136,
10/3/2013,8/1/2014,3,2.90269994735718,2.91199994087219,2.89869999885559,98,
10/3/2013,9/1/2014,3,2.894700050354,2.90339994430542,2.89159989356995,83,
10/3/2013,10/1/2014,3,2.89000010490417,2.89949989318848,2.88560009002686,90,
10/3/2013,11/1/2014,3,2.88689994812012,2.89569997787476,2.88059997558594,166,
10/3/2013,12/1/2014,3,2.88299989700317,2.88860011100769,2.87430000305176,571,
10/3/2013,1/1/2015,3,2.87930011749268,2.88639998435974,2.87529993057251,19,
10/3/2013,2/1/2015,3,2.87109994888306,2.87879991531372,2.86520004272461,10,
10/3/2013,3/1/2015,3,2.86059999465942,2.85899996757507,2.85710000991821,7,
10/3/2013,4/1/2015,3,2.84260010719299,2.84200000762939,2.84200000762939,4,
10/3/2013,5/1/2015,3,2.8206000328064,2.81929993629456,2.81929993629456,2,
10/3/2013,6/1/2015,3,2.79909992218018,2.8066999912262,2.8066999912262,4,
10/3/2013,7/1/2015,3,2.79159998893738,2.79019999504089,2.79019999504089,1,
10/3/2013,8/1/2015,3,2.7836000919342,,,0,
10/3/2013,9/1/2015,3,2.77559995651245,,,0,
10/3/2013,10/1/2015,3,2.7671000957489,,,0,
10/3/2013,11/1/2015,3,2.7581000328064,,,0,
10/3/2013,12/1/2015,3,2.74959993362427,,,0,
10/3/2013,1/1/2016,3,2.75079989433289,,,0,
10/3/2013,2/1/2016,3,2.74469995498657,,,0,
10/3/2013,3/1/2016,3,2.73519992828369,,,0,
10/3/2013,4/1/2016,3,2.72119998931885,,,0,
10/3/2013,5/1/2016,3,2.71420001983643,,,0,
10/3/2013,6/1/2016,3,2.71119999885559,,,0,
10/3/2013,7/1/2016,3,2.71020007133484,,,0,
10/3/2013,8/1/2016,3,2.70819997787476,,,0,
10/3/2013,9/1/2016,3,2.707200050354,,,0,
10/3/2013,10/1/2016,3,2.70619988441467,,,0,
10/3/2013,11/1/2016,3,2.7056999206543,,,0,
10/3/2013,12/1/2016,3,2.70420002937317,,,0,
10/3/2013,1/1/2017,3,2.70269989967346,,,0,
10/3/2013,11/1/2013,4,2.63960003852844,2.67120003700256,2.62400007247925,55429,
10/3/2013,12/1/2013,4,2.62199997901916,2.6496000289917,2.60940003395081,35119,
10/3/2013,1/1/2014,4,2.61570000648499,2.64079999923706,2.60500001907349,15988,
10/3/2013,2/1/2014,4,2.62150001525879,2.64350008964539,2.6110999584198,6425,
10/3/2013,3/1/2014,4,2.63319993019104,2.6570999622345,2.62610006332397,3631,
10/3/2013,4/1/2014,4,2.78229999542236,2.80539989471436,2.77489995956421,1612,
10/3/2013,5/1/2014,4,2.77220010757446,2.79570007324219,2.76230001449585,810,
10/3/2013,6/1/2014,4,2.74469995498657,2.76530003547668,2.73889994621277,562,
10/3/2013,7/1/2014,4,2.71399998664856,2.73239994049072,2.71000003814697,206,
10/3/2013,8/1/2014,4,2.68390011787415,2.70099997520447,2.6849000453949,76,
10/3/2013,9/1/2014,4,2.6521999835968,2.6654999256134,2.64869999885559,46,
10/3/2013,10/1/2014,4,2.519700050354,2.52699995040894,2.51699995994568,59,
10/3/2013,11/1/2014,4,2.49020004272461,2.49749994277954,2.48720002174377,54,
10/3/2013,12/1/2014,4,2.47320008277893,,,87,
10/3/2013,1/1/2015,4,2.46970009803772,,,0,
10/3/2013,2/1/2015,4,2.47620010375977,,,0,
10/3/2013,3/1/2015,4,2.48769998550415,,,0,
10/3/2013,4/1/2015,4,2.61870002746582,,,0,
10/3/2013,5/1/2015,4,2.62120008468628,,,0,
10/3/2013,6/1/2015,4,2.6061999797821,,,0,
10/3/2013,7/1/2015,4,2.58820009231567,,,0,
10/3/2013,8/1/2015,4,2.56920003890991,,,0,
10/3/2013,9/1/2015,4,2.54620003700256,,,0,
10/3/2013,10/1/2015,4,2.4261999130249,,,0,
10/3/2013,11/1/2015,4,2.39619994163513,,,0,
10/3/2013,12/1/2015,4,2.37619996070862,,,0,
10/3/2013,1/1/2016,4,2.37619996070862,,,0,
10/3/2013,2/1/2016,4,2.3782000541687,,,0,
10/3/2013,3/1/2016,4,2.38319993019104,,,0,
10/3/2013,4/1/2016,4,2.48320007324219,,,0,
10/3/2013,5/1/2016,4,2.48320007324219,,,0,
10/3/2013,6/1/2016,4,2.47320008277893,,,0,
10/3/2013,7/1/2016,4,2.46119999885559,,,0,
10/3/2013,8/1/2016,4,2.4481999874115,,,0,
10/3/2013,9/1/2016,4,2.43470001220703,,,0,
10/3/2013,10/1/2016,4,2.33470010757446,,,0,
10/4/2013,11/1/2013,1,103.839996337891,104.190002441406,102.900001525879,165193,
10/4/2013,12/1/2013,1,103.529998779297,103.790000915527,102.540000915527,79994,
10/4/2013,1/1/2014,1,102.819999694824,103.029998779297,101.879997253418,33428,
10/4/2013,2/1/2014,1,101.849998474121,101.980003356934,101.029998779297,15498,
10/4/2013,3/1/2014,1,100.830001831055,100.910003662109,99.8099975585938,17756,
10/4/2013,4/1/2014,1,99.8399963378906,99.870002746582,98.8300018310547,4727,
10/4/2013,5/1/2014,1,98.9300003051758,98.9199981689453,98.4599990844727,2407,
10/4/2013,6/1/2014,1,98.0400009155273,98.0400009155273,96.9899978637695,16085,
10/4/2013,7/1/2014,1,97.1500015258789,97.1500015258789,96.7699966430664,1077,
10/4/2013,8/1/2014,1,96.3600006103516,96.2099990844727,95.9899978637695,881,
10/4/2013,9/1/2014,1,95.6900024414063,95.7099990844727,94.370002746582,4327,
10/4/2013,10/1/2014,1,95.0199966430664,94.6800003051758,,382,
10/4/2013,11/1/2014,1,94.4000015258789,94.1800003051758,,582,
10/4/2013,12/1/2014,1,93.8399963378906,93.8300018310547,92.870002746582,13855,
10/4/2013,1/1/2015,1,93.1500015258789,92.9300003051758,,137,
10/4/2013,2/1/2015,1,92.4899978637695,92.2699966430664,,40,
10/4/2013,3/1/2015,1,91.879997253418,91.6100006103516,,366,
10/4/2013,4/1/2015,1,91.2699966430664,90.9700012207031,,56,
10/4/2013,5/1/2015,1,90.75,90.2200012207031,,156,
10/4/2013,6/1/2015,1,90.2900009155274,90.2099990844727,89.4499969482422,1658,
10/4/2013,7/1/2015,1,89.7099990844727,89.2900009155273,,559,
10/4/2013,8/1/2015,1,89.2099990844727,88.6699981689453,,0,
10/4/2013,9/1/2015,1,88.8099975585937,88.2900009155273,,8,
10/4/2013,10/1/2015,1,88.4300003051758,87.9100036621094,,16,
10/4/2013,11/1/2015,1,88.1399993896484,87.6699981689453,,0,
10/4/2013,12/1/2015,1,87.8899993896484,87.8499984741211,87.0599975585938,3338,
10/4/2013,1/1/2016,1,87.4199981689453,,,750,
10/4/2013,2/1/2016,1,86.9899978637695,,,750,
10/4/2013,3/1/2016,1,86.6100006103516,,,0,
10/4/2013,4/1/2016,1,86.2699966430664,,,0,
10/4/2013,5/1/2016,1,85.9700012207031,,,0,
10/4/2013,6/1/2016,1,85.6900024414063,,,1,
10/4/2013,7/1/2016,1,85.379997253418,,,0,
10/4/2013,8/1/2016,1,85.129997253418,,,0,
10/4/2013,9/1/2016,1,84.9199981689453,,,0,
10/4/2013,10/1/2016,1,84.75,,,0,
10/4/2013,11/1/2016,1,84.6100006103516,,,0,
10/4/2013,12/1/2016,1,84.5,84.4000015258789,83.9800033569336,825,
10/4/2013,1/1/2017,1,84.3000030517578,,,0,
10/4/2013,2/1/2017,1,84.1100006103516,,,0,
10/4/2013,3/1/2017,1,83.9199981689453,,,0,
10/4/2013,4/1/2017,1,83.7399978637695,,,0,
10/4/2013,5/1/2017,1,83.5699996948242,,,0,
10/4/2013,6/1/2017,1,83.4100036621094,,,0,
10/4/2013,7/1/2017,1,83.2200012207031,,,0,
10/4/2013,8/1/2017,1,83.0599975585938,,,0,
10/4/2013,9/1/2017,1,82.9300003051758,,,0,
10/4/2013,10/1/2017,1,82.8300018310547,,,0,
10/4/2013,11/1/2017,1,82.75,,,0,
10/4/2013,12/1/2017,1,82.6999969482422,82.5699996948242,82.2300033569336,131,
10/4/2013,1/1/2018,1,82.5899963378906,,,0,
10/4/2013,2/1/2018,1,82.4800033569336,,,0,
10/4/2013,3/1/2018,1,82.379997253418,,,0,
10/4/2013,4/1/2018,1,82.2799987792969,,,0,
10/4/2013,5/1/2018,1,82.1800003051758,,,0,
10/4/2013,6/1/2018,1,82.0899963378906,,,0,
10/4/2013,7/1/2018,1,82,,,0,
10/4/2013,8/1/2018,1,81.9199981689453,,,0,
10/4/2013,9/1/2018,1,81.8399963378906,,,0,
10/4/2013,10/1/2018,1,81.7600021362305,,,0,
10/4/2013,11/1/2018,1,81.6900024414062,,,0,
10/4/2013,12/1/2018,1,81.620002746582,81.4199981689453,81.0999984741211,6,
10/4/2013,6/1/2019,1,81.25,,,0,
10/4/2013,12/1/2019,1,80.879997253418,80.5100021362305,,0,
10/4/2013,6/1/2020,1,80.5800018310547,,,0,
10/4/2013,12/1/2020,1,80.2799987792969,,,0,
10/4/2013,6/1/2021,1,80.1399993896484,,,0,
10/4/2013,12/1/2021,1,80,,,0,
10/4/2013,11/1/2013,3,2.99900007247925,3.01749992370605,2.98160004615784,47209,
10/4/2013,12/1/2013,3,2.99340009689331,3.00990009307861,2.97580003738403,24230,
10/4/2013,1/1/2014,3,2.98860001564026,3.00440001487732,2.97259998321533,13374,
10/4/2013,2/1/2014,3,2.98309993743896,2.9974000453949,2.96690011024475,6934,
10/4/2013,3/1/2014,3,2.97259998321533,2.98499989509583,2.95670008659363,3795,
10/4/2013,4/1/2014,3,2.95849990844727,2.96799993515015,2.94300007820129,1189,
10/4/2013,5/1/2014,3,2.94339990615845,2.95210003852844,2.94000005722046,511,
10/4/2013,6/1/2014,3,2.92820000648499,2.93449997901917,2.91490006446838,2649,
10/4/2013,7/1/2014,3,2.91750001907349,2.92510008811951,2.9054000377655,273,
10/4/2013,8/1/2014,3,2.90899991989136,2.90910005569458,2.89560008049011,38,
10/4/2013,9/1/2014,3,2.90149998664856,2.90249991416931,2.88910007476807,24,
10/4/2013,10/1/2014,3,2.89709997177124,2.89949989318848,2.88549995422363,148,
10/4/2013,11/1/2014,3,2.894700050354,2.89450001716614,2.87809991836548,155,
10/4/2013,12/1/2014,3,2.89120006561279,2.89450001716614,2.87450003623962,484,
10/4/2013,1/1/2015,3,2.88750004768372,2.88380002975464,2.87120008468628,12,
10/4/2013,2/1/2015,3,2.87930011749268,2.87719988822937,2.86290001869202,8,
10/4/2013,3/1/2015,3,2.86879992485046,2.86220002174377,2.85689997673035,6,
10/4/2013,4/1/2015,3,2.85080003738403,2.83809995651245,2.83809995651245,3,
10/4/2013,5/1/2015,3,2.82879996299744,2.8199999332428,2.8199999332428,2,
10/4/2013,6/1/2015,3,2.80730009078979,2.80049991607666,2.79999995231628,1,
10/4/2013,7/1/2015,3,2.79979991912842,,,0,
10/4/2013,8/1/2015,3,2.79180002212524,,,0,
10/4/2013,9/1/2015,3,2.78379988670349,,,0,
10/4/2013,10/1/2015,3,2.77530002593994,,,0,
10/4/2013,11/1/2015,3,2.76629996299744,,,0,
10/4/2013,12/1/2015,3,2.75780010223389,,,0,
10/4/2013,1/1/2016,3,2.7590000629425,,,0,
10/4/2013,2/1/2016,3,2.75289988517761,,,0,
10/4/2013,3/1/2016,3,2.74340009689331,,,0,
10/4/2013,4/1/2016,3,2.72939991950989,,,0,
10/4/2013,5/1/2016,3,2.72239995002747,,,0,
10/4/2013,6/1/2016,3,2.71939992904663,,,0,
10/4/2013,7/1/2016,3,2.71840000152588,,,0,
10/4/2013,8/1/2016,3,2.7163999080658,,,0,
10/4/2013,9/1/2016,3,2.71539998054504,,,0,
10/4/2013,10/1/2016,3,2.71440005302429,,,0,
10/4/2013,11/1/2016,3,2.71390008926392,,,0,
10/4/2013,12/1/2016,3,2.71239995956421,,,0,
10/4/2013,1/1/2017,3,2.71090006828308,,,0,
10/4/2013,11/1/2013,4,2.60759997367859,2.65610003471375,2.60050010681152,54804,
10/4/2013,12/1/2013,4,2.59640002250671,2.63899993896484,2.58870005607605,34999,
10/4/2013,1/1/2014,4,2.59360003471375,2.6331000328064,2.58750009536743,15009,
10/4/2013,2/1/2014,4,2.60130000114441,2.63899993896484,2.59450006484985,6493,
10/4/2013,3/1/2014,4,2.61339998245239,2.64980006217957,2.60430002212524,6299,
10/4/2013,4/1/2014,4,2.76690006256104,2.79559993743896,2.7590000629425,2962,
10/4/2013,5/1/2014,4,2.76119995117187,2.78990006446838,2.75309991836548,2098,
10/4/2013,6/1/2014,4,2.73839998245239,2.76300001144409,2.72830009460449,2298,
10/4/2013,7/1/2014,4,2.70989990234375,2.73230004310608,2.70659995079041,182,
10/4/2013,8/1/2014,4,2.68120002746582,2.69409990310669,2.68099999427795,230,
10/4/2013,9/1/2014,4,2.65000009536743,2.66440010070801,2.65050005912781,253,
10/4/2013,10/1/2014,4,2.51500010490417,2.52550005912781,2.51180005073547,151,
10/4/2013,11/1/2014,4,2.48629999160767,2.49390006065369,2.48729991912842,166,
10/4/2013,12/1/2014,4,2.46930003166199,,,91,
10/4/2013,1/1/2015,4,2.46580004692078,,,46,
10/4/2013,2/1/2015,4,2.47230005264282,,,0,
10/4/2013,3/1/2015,4,2.48379993438721,,,0,
10/4/2013,4/1/2015,4,2.61479997634888,,,0,
10/4/2013,5/1/2015,4,2.61730003356934,,,0,
10/4/2013,6/1/2015,4,2.60229992866516,,,0,
10/4/2013,7/1/2015,4,2.58430004119873,,,0,
10/4/2013,8/1/2015,4,2.56529998779297,,,0,
10/4/2013,9/1/2015,4,2.54229998588562,,,0,
10/4/2013,10/1/2015,4,2.42230010032654,,,0,
10/4/2013,11/1/2015,4,2.39229989051819,,,0,
10/4/2013,12/1/2015,4,2.37229990959167,,,0,
10/4/2013,1/1/2016,4,2.37229990959167,,,0,
10/4/2013,2/1/2016,4,2.37430000305176,,,0,
10/4/2013,3/1/2016,4,2.37930011749268,,,0,
10/4/2013,4/1/2016,4,2.47930002212524,,,0,
10/4/2013,5/1/2016,4,2.47930002212524,,,0,
10/4/2013,6/1/2016,4,2.46930003166199,,,0,
10/4/2013,7/1/2016,4,2.45729994773865,,,0,
10/4/2013,8/1/2016,4,2.44429993629456,,,0,
10/4/2013,9/1/2016,4,2.43079996109009,,,0,
10/4/2013,10/1/2016,4,2.33080005645752,,,0,
10/7/2013,11/1/2013,1,103.029998779297,103.73999786377,101.860000610352,269025,
10/7/2013,12/1/2013,1,102.830001831055,103.459999084473,101.629997253418,167860,
10/7/2013,1/1/2014,1,102.330001831055,102.819999694824,101.050003051758,75141,
10/7/2013,2/1/2014,1,101.559997558594,101.959999084473,100.209999084473,45164,
10/7/2013,3/1/2014,1,100.75,101.059997558594,99.25,46241,
10/7/2013,4/1/2014,1,99.8899993896484,99.9700012207031,98.4300003051758,10279,
10/7/2013,5/1/2014,1,99.0599975585937,99.0999984741211,97.7300033569336,6694,
10/7/2013,6/1/2014,1,98.2300033569336,98.3899993896484,96.7200012207031,27068,
10/7/2013,7/1/2014,1,97.379997253418,97.3600006103516,95.9800033569336,2208,
10/7/2013,8/1/2014,1,96.629997253418,96.620002746582,95.25,869,
10/7/2013,9/1/2014,1,95.9700012207031,96.0299987792969,94.5999984741211,3079,
10/7/2013,10/1/2014,1,95.3099975585937,95.2799987792969,94.879997253418,433,
10/7/2013,11/1/2014,1,94.7099990844727,94.5800018310547,93.5,432,
10/7/2013,12/1/2014,1,94.1600036621094,94.2099990844727,92.7699966430664,22794,
10/7/2013,1/1/2015,1,93.4899978637695,93.2399978637695,92.3099975585938,300,
10/7/2013,2/1/2015,1,92.8399963378906,92.5699996948242,91.6900024414062,181,
10/7/2013,3/1/2015,1,92.2399978637695,91.9400024414063,91.2600021362305,1584,
10/7/2013,4/1/2015,1,91.6399993896484,91.3199996948242,90.3499984741211,151,
10/7/2013,5/1/2015,1,91.120002746582,90.8000030517578,90.1800003051758,4,
10/7/2013,6/1/2015,1,90.6600036621094,90.6699981689453,89.5,2272,
10/7/2013,7/1/2015,1,90.0899963378906,89.7900009155273,89.1900024414062,100,
10/7/2013,8/1/2015,1,89.5899963378906,,88.9100036621094,0,
10/7/2013,9/1/2015,1,89.1999969482422,,88.4599990844727,105,
10/7/2013,10/1/2015,1,88.8300018310547,,88.120002746582,0,
10/7/2013,11/1/2015,1,88.5400009155273,,87.8399963378906,50,
10/7/2013,12/1/2015,1,88.2900009155273,88.2799987792969,87.0999984741211,3950,
10/7/2013,1/1/2016,1,87.8199996948242,,,0,
10/7/2013,2/1/2016,1,87.3899993896484,,,0,
10/7/2013,3/1/2016,1,87,,,0,
10/7/2013,4/1/2016,1,86.6600036621094,,,0,
10/7/2013,5/1/2016,1,86.3600006103516,,,0,
10/7/2013,6/1/2016,1,86.0800018310547,,,2,
10/7/2013,7/1/2016,1,85.7699966430664,,,0,
10/7/2013,8/1/2016,1,85.5199966430664,,,0,
10/7/2013,9/1/2016,1,85.3099975585937,,,0,
10/7/2013,10/1/2016,1,85.129997253418,,,0,
10/7/2013,11/1/2016,1,84.9899978637695,,,0,
10/7/2013,12/1/2016,1,84.879997253418,84.7699966430664,83.9499969482422,840,
10/7/2013,1/1/2017,1,84.6800003051758,,,0,
10/7/2013,2/1/2017,1,84.4800033569336,,,0,
10/7/2013,3/1/2017,1,84.2900009155273,,,0,
10/7/2013,4/1/2017,1,84.0999984741211,,,0,
10/7/2013,5/1/2017,1,83.9199981689453,,,0,
10/7/2013,6/1/2017,1,83.7600021362305,,,0,
10/7/2013,7/1/2017,1,83.5599975585938,,,0,
10/7/2013,8/1/2017,1,83.3899993896484,,,0,
10/7/2013,9/1/2017,1,83.2600021362305,,,0,
10/7/2013,10/1/2017,1,83.1500015258789,,,0,
10/7/2013,11/1/2017,1,83.0699996948242,,,0,
10/7/2013,12/1/2017,1,83.0199966430664,82.9100036621094,82.2799987792969,213,
10/7/2013,1/1/2018,1,82.9000015258789,,,0,
10/7/2013,2/1/2018,1,82.7900009155274,,,0,
10/7/2013,3/1/2018,1,82.6800003051758,,,0,
10/7/2013,4/1/2018,1,82.5699996948242,,,0,
10/7/2013,5/1/2018,1,82.4700012207031,,,0,
10/7/2013,6/1/2018,1,82.370002746582,,,0,
10/7/2013,7/1/2018,1,82.2799987792969,,,0,
10/7/2013,8/1/2018,1,82.1900024414063,,,0,
10/7/2013,9/1/2018,1,82.0999984741211,,,0,
10/7/2013,10/1/2018,1,82.0199966430664,,,0,
10/7/2013,11/1/2018,1,81.9400024414063,,,0,
10/7/2013,12/1/2018,1,81.870002746582,81.6999969482422,81.2300033569336,18,
10/7/2013,6/1/2019,1,81.4800033569336,,,0,
10/7/2013,12/1/2019,1,81.0800018310547,,80.7200012207031,0,
10/7/2013,6/1/2020,1,80.7799987792969,,,0,
10/7/2013,12/1/2020,1,80.4800033569336,,,0,
10/7/2013,6/1/2021,1,80.3399963378906,,,0,
10/7/2013,12/1/2021,1,80.1999969482422,,,0,
10/7/2013,11/1/2013,3,3.00929999351501,3.02789998054504,2.96429991722107,59905,
10/7/2013,12/1/2013,3,3.00510001182556,3.021399974823,2.96000003814697,28255,
10/7/2013,1/1/2014,3,3.00149989128113,3.01600003242493,2.95790004730225,16218,
10/7/2013,2/1/2014,3,2.99699997901917,3.00780010223389,2.9533998966217,9807,
10/7/2013,3/1/2014,3,2.98799991607666,2.99600005149841,2.94379997253418,5952,
10/7/2013,4/1/2014,3,2.97449994087219,2.98559999465942,2.9300000667572,1678,
10/7/2013,5/1/2014,3,2.95970010757446,2.96079993247986,2.91630005836487,648,
10/7/2013,6/1/2014,3,2.94479990005493,2.95289993286133,2.90300011634827,3445,
10/7/2013,7/1/2014,3,2.93440008163452,2.94000005722046,2.89330005645752,156,
10/7/2013,8/1/2014,3,2.92610001564026,2.93300008773804,2.88730001449585,96,
10/7/2013,9/1/2014,3,2.91849994659424,2.92440009117126,2.88159990310669,143,
10/7/2013,10/1/2014,3,2.91400003433228,2.92070007324219,2.8782000541687,92,
10/7/2013,11/1/2014,3,2.91149997711182,2.91669988632202,2.88010001182556,97,
10/7/2013,12/1/2014,3,2.90790009498596,2.90790009498596,2.87039995193481,755,
10/7/2013,1/1/2015,3,2.90440011024475,2.90619993209839,2.87269997596741,33,
10/7/2013,2/1/2015,3,2.89619994163513,2.90070009231567,2.8649001121521,23,
10/7/2013,3/1/2015,3,2.8856999874115,2.88800001144409,2.85489988327026,0,
10/7/2013,4/1/2015,3,2.86770009994507,,,0,
10/7/2013,5/1/2015,3,2.84570002555847,,,0,
10/7/2013,6/1/2015,3,2.82419991493225,,,0,
10/7/2013,7/1/2015,3,2.81669998168945,,,0,
10/7/2013,8/1/2015,3,2.80870008468628,,,0,
10/7/2013,9/1/2015,3,2.80069994926453,,,0,
10/7/2013,10/1/2015,3,2.79220008850098,,,0,
10/7/2013,11/1/2015,3,2.78320002555847,,,0,
10/7/2013,12/1/2015,3,2.77469992637634,,,5,
10/7/2013,1/1/2016,3,2.77589988708496,,,0,
10/7/2013,2/1/2016,3,2.76979994773865,,,0,
10/7/2013,3/1/2016,3,2.76029992103577,,,0,
10/7/2013,4/1/2016,3,2.74629998207092,,,0,
10/7/2013,5/1/2016,3,2.7393000125885,,,0,
10/7/2013,6/1/2016,3,2.73629999160767,,,0,
10/7/2013,7/1/2016,3,2.73530006408691,,,0,
10/7/2013,8/1/2016,3,2.73329997062683,,,0,
10/7/2013,9/1/2016,3,2.73230004310608,,,0,
10/7/2013,10/1/2016,3,2.73130011558533,,,0,
10/7/2013,11/1/2016,3,2.73079991340637,,,0,
10/7/2013,12/1/2016,3,2.72930002212524,,,0,
10/7/2013,1/1/2017,3,2.72779989242554,,,0,
10/7/2013,11/1/2013,4,2.62610006332397,2.63070011138916,2.56290006637573,64967,
10/7/2013,12/1/2013,4,2.61710000038147,2.6191999912262,2.55590009689331,42188,
10/7/2013,1/1/2014,4,2.61459994316101,2.61640000343323,2.55570006370544,19011,
10/7/2013,2/1/2014,4,2.62299990653992,2.62409996986389,2.56480002403259,7997,
10/7/2013,3/1/2014,4,2.63709998130798,2.63899993896484,2.57940006256104,6065,
10/7/2013,4/1/2014,4,2.78999996185303,2.78800010681152,2.73659992218018,2156,
10/7/2013,5/1/2014,4,2.78460001945496,2.78550004959106,2.73099994659424,1443,
10/7/2013,6/1/2014,4,2.76230001449585,2.76119995117187,2.71000003814697,661,
10/7/2013,7/1/2014,4,2.73499989509583,2.73589992523193,2.6900999546051,95,
10/7/2013,8/1/2014,4,2.70589995384216,2.70300006866455,2.66400003433228,33,
10/7/2013,9/1/2014,4,2.67389988899231,2.67249989509583,2.63599991798401,110,
10/7/2013,10/1/2014,4,2.54089999198914,2.53550004959106,2.50300002098083,118,
10/7/2013,11/1/2014,4,2.51139998435974,2.50559997558594,2.47289991378784,110,
10/7/2013,12/1/2014,4,2.49239993095398,2.49239993095398,2.46460008621216,11,
10/7/2013,1/1/2015,4,2.48889994621277,,,1,
10/7/2013,2/1/2015,4,2.49539995193481,,,0,
10/7/2013,3/1/2015,4,2.50690007209778,,,0,
10/7/2013,4/1/2015,4,2.63790011405945,,,0,
10/7/2013,5/1/2015,4,2.64039993286133,,,0,
10/7/2013,6/1/2015,4,2.62540006637573,,,0,
10/7/2013,7/1/2015,4,2.60739994049072,,,0,
10/7/2013,8/1/2015,4,2.58839988708496,,,0,
10/7/2013,9/1/2015,4,2.56539988517761,,,0,
10/7/2013,10/1/2015,4,2.44539999961853,,,0,
10/7/2013,11/1/2015,4,2.41540002822876,,,0,
10/7/2013,12/1/2015,4,2.39540004730225,,,0,
10/7/2013,1/1/2016,4,2.39540004730225,,,0,
10/7/2013,2/1/2016,4,2.39739990234375,,,0,
10/7/2013,3/1/2016,4,2.40240001678467,,,0,
10/7/2013,4/1/2016,4,2.50239992141724,,,0,
10/7/2013,5/1/2016,4,2.50239992141724,,,0,
10/7/2013,6/1/2016,4,2.49239993095398,,,0,
10/7/2013,7/1/2016,4,2.48040008544922,,,0,
10/7/2013,8/1/2016,4,2.46740007400513,,,0,
10/7/2013,9/1/2016,4,2.45390009880066,,,0,
10/7/2013,10/1/2016,4,2.35389995574951,,,0,
10/8/2013,11/1/2013,1,103.48999786377,104.080001831055,102.849998474121,193985,
10/8/2013,12/1/2013,1,103.309997558594,103.879997253418,102.650001525879,111076,
10/8/2013,1/1/2014,1,102.800003051758,103.339996337891,102.169998168945,53481,
10/8/2013,2/1/2014,1,102.040000915527,102.519996643066,101.400001525879,28298,
10/8/2013,3/1/2014,1,101.209999084473,101.690002441406,100.559997558594,31651,
10/8/2013,4/1/2014,1,100.300003051758,100.629997253418,99.7300033569336,8511,
10/8/2013,5/1/2014,1,99.4000015258789,99.6900024414063,99.2900009155273,5235,
10/8/2013,6/1/2014,1,98.5299987792969,98.9700012207031,98.0999984741211,21781,
10/8/2013,7/1/2014,1,97.6399993896484,97.9199981689453,97.629997253418,1711,
10/8/2013,8/1/2014,1,96.8499984741211,97.0899963378906,96.629997253418,1961,
10/8/2013,9/1/2014,1,96.1500015258789,96.4599990844727,95.9599990844727,2643,
10/8/2013,10/1/2014,1,95.4499969482422,95.6100006103516,95.4400024414062,1125,
10/8/2013,11/1/2014,1,94.8199996948242,95.0199966430664,,833,
10/8/2013,12/1/2014,1,94.2399978637695,94.6500015258789,94.0100021362305,23257,
10/8/2013,1/1/2015,1,93.5400009155273,93.7099990844727,,377,
10/8/2013,2/1/2015,1,92.8499984741211,93.0400009155273,,69,
10/8/2013,3/1/2015,1,92.2200012207031,92.5500030517578,92.25,150,
10/8/2013,4/1/2015,1,91.5800018310547,91.6900024414062,,52,
10/8/2013,5/1/2015,1,91.0299987792969,,,26,
10/8/2013,6/1/2015,1,90.5400009155273,90.9499969482422,90.4000015258789,2368,
10/8/2013,7/1/2015,1,89.9400024414063,,90.0100021362305,67,
10/8/2013,8/1/2015,1,89.4100036621094,,,67,
10/8/2013,9/1/2015,1,88.9899978637695,,,38,
10/8/2013,10/1/2015,1,88.5899963378906,,,10,
10/8/2013,11/1/2015,1,88.2699966430664,,,0,
10/8/2013,12/1/2015,1,87.9899978637695,88.4300003051758,87.8000030517578,3145,
10/8/2013,1/1/2016,1,87.4899978637695,,,0,
10/8/2013,2/1/2016,1,87.0299987792969,,,0,
10/8/2013,3/1/2016,1,86.6100006103516,,,0,
10/8/2013,4/1/2016,1,86.2399978637695,,,0,
10/8/2013,5/1/2016,1,85.9100036621094,,,0,
10/8/2013,6/1/2016,1,85.6100006103516,85.8399963378906,85.8399963378906,17,
10/8/2013,7/1/2016,1,85.2799987792969,,,0,
10/8/2013,8/1/2016,1,85.0100021362305,,,0,
10/8/2013,9/1/2016,1,84.7799987792969,,,0,
10/8/2013,10/1/2016,1,84.5899963378906,,,0,
10/8/2013,11/1/2016,1,84.4300003051758,,,0,
10/8/2013,12/1/2016,1,84.3099975585938,84.5100021362305,84.1800003051758,1221,
10/8/2013,1/1/2017,1,84.0999984741211,,,0,
10/8/2013,2/1/2017,1,83.8899993896484,,,0,
10/8/2013,3/1/2017,1,83.6900024414063,,,0,
10/8/2013,4/1/2017,1,83.5,,,0,
10/8/2013,5/1/2017,1,83.3099975585938,,,0,
10/8/2013,6/1/2017,1,83.1399993896484,,,0,
10/8/2013,7/1/2017,1,82.9300003051758,,,0,
10/8/2013,8/1/2017,1,82.75,,,0,
10/8/2013,9/1/2017,1,82.6100006103516,,,0,
10/8/2013,10/1/2017,1,82.5,,,0,
10/8/2013,11/1/2017,1,82.4100036621094,,,0,
10/8/2013,12/1/2017,1,82.3499984741211,82.8199996948242,82.2900009155273,194,
10/8/2013,1/1/2018,1,82.2300033569336,,,0,
10/8/2013,2/1/2018,1,82.120002746582,,,0,
10/8/2013,3/1/2018,1,82.0100021362305,,,0,
10/8/2013,4/1/2018,1,81.9000015258789,,,0,
10/8/2013,5/1/2018,1,81.8000030517578,,,0,
10/8/2013,6/1/2018,1,81.6999969482422,,,0,
10/8/2013,7/1/2018,1,81.6100006103516,,,0,
10/8/2013,8/1/2018,1,81.5199966430664,,,0,
10/8/2013,9/1/2018,1,81.4300003051758,,,0,
10/8/2013,10/1/2018,1,81.3499984741211,,,0,
10/8/2013,11/1/2018,1,81.2699966430664,,,0,
10/8/2013,12/1/2018,1,81.1999969482422,81.2799987792969,81.1500015258789,131,
10/8/2013,6/1/2019,1,80.8099975585938,,,0,
10/8/2013,12/1/2019,1,80.4100036621094,,80.4599990844727,0,
10/8/2013,6/1/2020,1,80.1100006103516,,,0,
10/8/2013,12/1/2020,1,79.8099975585938,,80.2699966430664,0,
10/8/2013,6/1/2021,1,79.6699981689453,,,0,
10/8/2013,12/1/2021,1,79.5299987792969,,,0,
10/8/2013,11/1/2013,3,3.03250002861023,3.04320001602173,3.00289988517761,45714,
10/8/2013,12/1/2013,3,3.02870011329651,3.03800010681152,2.99930000305176,26614,
10/8/2013,1/1/2014,3,3.02489995956421,3.03419995307922,2.99720001220703,15536,
10/8/2013,2/1/2014,3,3.02010011672974,3.02900004386902,3.01169991493225,7195,
10/8/2013,3/1/2014,3,3.0113000869751,3.01929998397827,3.00300002098083,5112,
10/8/2013,4/1/2014,3,2.99729990959167,3.0032000541687,2.99000000953674,2753,
10/8/2013,5/1/2014,3,2.98130011558533,2.98659992218018,2.9779999256134,749,
10/8/2013,6/1/2014,3,2.96479988098145,2.97169995307922,2.95900011062622,3530,
10/8/2013,7/1/2014,3,2.95300006866455,2.95980000495911,2.95169997215271,311,
10/8/2013,8/1/2014,3,2.94359993934631,2.94589996337891,2.94440007209778,129,
10/8/2013,9/1/2014,3,2.93470001220703,2.93880009651184,2.93540000915527,176,
10/8/2013,10/1/2014,3,2.92880010604858,2.93210005760193,2.92840003967285,655,
10/8/2013,11/1/2014,3,2.92519998550415,2.92869997024536,2.92149996757507,84,
10/8/2013,12/1/2014,3,2.9203999042511,2.93129992485046,2.91700005531311,1301,
10/8/2013,1/1/2015,3,2.91599988937378,2.91980004310608,,6,
10/8/2013,2/1/2015,3,2.90700006484985,2.91400003433228,,2,
10/8/2013,3/1/2015,3,2.89650011062622,2.89890003204346,,0,
10/8/2013,4/1/2015,3,2.87849998474121,,,0,
10/8/2013,5/1/2015,3,2.85649991035461,,,0,
10/8/2013,6/1/2015,3,2.83500003814697,,,0,
10/8/2013,7/1/2015,3,2.82750010490417,,,0,
10/8/2013,8/1/2015,3,2.81949996948242,,,0,
10/8/2013,9/1/2015,3,2.81150007247925,,,0,
10/8/2013,10/1/2015,3,2.80299997329712,,,0,
10/8/2013,11/1/2015,3,2.79399991035461,,,0,
10/8/2013,12/1/2015,3,2.78550004959106,,,0,
10/8/2013,1/1/2016,3,2.78670001029968,,,0,
10/8/2013,2/1/2016,3,2.78060007095337,,,0,
10/8/2013,3/1/2016,3,2.77110004425049,,,0,
10/8/2013,4/1/2016,3,2.75710010528564,,,0,
10/8/2013,5/1/2016,3,2.75009989738464,,,0,
10/8/2013,6/1/2016,3,2.74710011482239,,,0,
10/8/2013,7/1/2016,3,2.74609994888306,,,0,
10/8/2013,8/1/2016,3,2.74410009384155,,,0,
10/8/2013,9/1/2016,3,2.74309992790222,,,0,
10/8/2013,10/1/2016,3,2.74210000038147,,,0,
10/8/2013,11/1/2016,3,2.74160003662109,,,0,
10/8/2013,12/1/2016,3,2.74009990692139,,,0,
10/8/2013,1/1/2017,3,2.73860001564026,,,0,
10/8/2013,11/1/2013,4,2.63059997558594,2.65700006484985,2.6217999458313,49456,
10/8/2013,12/1/2013,4,2.62170004844666,2.64529991149902,2.61100006103516,30040,
10/8/2013,1/1/2014,4,2.61969995498657,2.64199995994568,2.60859990119934,13079,
10/8/2013,2/1/2014,4,2.62859988212585,2.64869999885559,2.61360001564026,6358,
10/8/2013,3/1/2014,4,2.64339995384216,2.66120004653931,2.63150000572205,4323,
10/8/2013,4/1/2014,4,2.79629993438721,2.81100010871887,2.78640007972717,1688,
10/8/2013,5/1/2014,4,2.79200005531311,2.80719995498657,2.79099988937378,818,
10/8/2013,6/1/2014,4,2.77110004425049,2.78480005264282,2.75999999046326,695,
10/8/2013,7/1/2014,4,2.74429988861084,2.75270009040833,2.74489998817444,303,
10/8/2013,8/1/2014,4,2.71499991416931,2.7253999710083,2.7253999710083,196,
10/8/2013,9/1/2014,4,2.68269991874695,2.68819999694824,,95,
10/8/2013,10/1/2014,4,2.5511999130249,2.55089998245239,,33,
10/8/2013,11/1/2014,4,2.52069997787476,2.51810002326965,,21,
10/8/2013,12/1/2014,4,2.50069999694824,2.50460004806519,2.50049996376038,56,
10/8/2013,1/1/2015,4,2.49620008468628,,,1,
10/8/2013,2/1/2015,4,2.50270009040833,,,0,
10/8/2013,3/1/2015,4,2.51419997215271,,,0,
10/8/2013,4/1/2015,4,2.64520001411438,,,0,
10/8/2013,5/1/2015,4,2.64770007133484,,,0,
10/8/2013,6/1/2015,4,2.63269996643066,,,0,
10/8/2013,7/1/2015,4,2.61470007896423,,,0,
10/8/2013,8/1/2015,4,2.59570002555847,,,0,
10/8/2013,9/1/2015,4,2.57270002365112,,,0,
10/8/2013,10/1/2015,4,2.45269989967346,,,0,
10/8/2013,11/1/2015,4,2.42269992828369,,,0,
10/8/2013,12/1/2015,4,2.40269994735718,,,0,
10/8/2013,1/1/2016,4,2.40269994735718,,,0,
10/8/2013,2/1/2016,4,2.40470004081726,,,0,
10/8/2013,3/1/2016,4,2.4096999168396,,,0,
10/8/2013,4/1/2016,4,2.50970005989075,,,0,
10/8/2013,5/1/2016,4,2.50970005989075,,,0,
10/8/2013,6/1/2016,4,2.49970006942749,,,0,
10/8/2013,7/1/2016,4,2.48769998550415,,,0,
10/8/2013,8/1/2016,4,2.47469997406006,,,0,
10/8/2013,9/1/2016,4,2.46119999885559,,,0,
10/8/2013,10/1/2016,4,2.36120009422302,,,0,
10/9/2013,11/1/2013,1,101.610000610352,103.75,101.180000305176,283109,
10/9/2013,12/1/2013,1,101.430000305176,103.540000915527,101.019996643066,150767,
10/9/2013,1/1/2014,1,100.970001220703,103.01000213623,100.569999694824,65675,
10/9/2013,2/1/2014,1,100.319999694824,102.190002441406,99.9199981689453,27890,
10/9/2013,3/1/2014,1,99.6100006103516,101.349998474121,99.2300033569336,32347,
10/9/2013,4/1/2014,1,98.8099975585937,100.449996948242,98.379997253418,9546,
10/9/2013,5/1/2014,1,98.0199966430664,99.4700012207031,97.5,6443,
10/9/2013,6/1/2014,1,97.2699966430664,98.6600036621094,96.7099990844727,22675,
10/9/2013,7/1/2014,1,96.4899978637695,97.6399993896484,96.0199966430664,2271,
10/9/2013,8/1/2014,1,95.7799987792969,96.8499984741211,95.25,1370,
10/9/2013,9/1/2014,1,95.129997253418,96.0999984741211,94.7200012207031,2831,
10/9/2013,10/1/2014,1,94.4700012207031,95.2900009155274,94,508,
10/9/2013,11/1/2014,1,93.870002746582,,93.5599975585938,425,
10/9/2013,12/1/2014,1,93.3199996948242,94.4400024414063,92.8000030517578,22060,
10/9/2013,1/1/2015,1,92.6500015258789,,92.4000015258789,85,
10/9/2013,2/1/2015,1,92.0100021362305,,91.7799987792969,39,
10/9/2013,3/1/2015,1,91.4199981689453,,91.2300033569336,306,
10/9/2013,4/1/2015,1,90.8199996948242,90.7699966430664,90.4899978637695,221,
10/9/2013,5/1/2015,1,90.3199996948242,,90.25,125,
10/9/2013,6/1/2015,1,89.870002746582,90.629997253418,89.4300003051758,1904,
10/9/2013,7/1/2015,1,89.3099975585938,89.9800033569336,89.2300033569336,133,
10/9/2013,8/1/2015,1,88.8000030517578,,88.7099990844727,227,
10/9/2013,9/1/2015,1,88.4100036621094,,88.5800018310547,204,
10/9/2013,10/1/2015,1,88.0299987792969,,88.1999969482422,0,
10/9/2013,11/1/2015,1,87.7300033569336,,87.7399978637695,0,
10/9/2013,12/1/2015,1,87.4700012207031,88.3399963378906,87.0599975585938,5083,
10/9/2013,1/1/2016,1,86.9899978637695,87.370002746582,87.370002746582,1,
10/9/2013,2/1/2016,1,86.5599975585937,,86.75,0,
10/9/2013,3/1/2016,1,86.1600036621094,,,0,
10/9/2013,4/1/2016,1,85.8099975585938,,,0,
10/9/2013,5/1/2016,1,85.5,,,0,
10/9/2013,6/1/2016,1,85.2200012207031,,,139,
10/9/2013,7/1/2016,1,84.9100036621094,,,0,
10/9/2013,8/1/2016,1,84.6699981689453,,,0,
10/9/2013,9/1/2016,1,84.4599990844727,,,0,
10/9/2013,10/1/2016,1,84.2900009155273,,,0,
10/9/2013,11/1/2016,1,84.1600036621094,,,0,
10/9/2013,12/1/2016,1,84.0599975585937,84.6900024414063,83.75,792,
10/9/2013,1/1/2017,1,83.870002746582,,,0,
10/9/2013,2/1/2017,1,83.6800003051758,,,0,
10/9/2013,3/1/2017,1,83.5,,,0,
10/9/2013,4/1/2017,1,83.3199996948242,,,0,
10/9/2013,5/1/2017,1,83.1500015258789,,,0,
10/9/2013,6/1/2017,1,83,,,0,
10/9/2013,7/1/2017,1,82.8099975585937,,,0,
10/9/2013,8/1/2017,1,82.6500015258789,,,0,
10/9/2013,9/1/2017,1,82.5199966430664,,,0,
10/9/2013,10/1/2017,1,82.4300003051758,,,0,
10/9/2013,11/1/2017,1,82.3600006103516,,,0,
10/9/2013,12/1/2017,1,82.3199996948242,82.879997253418,82.0899963378906,145,
10/9/2013,1/1/2018,1,82.2200012207031,,,0,
10/9/2013,2/1/2018,1,82.120002746582,,,0,
10/9/2013,3/1/2018,1,82.0199966430664,,,0,
10/9/2013,4/1/2018,1,81.9300003051758,,,0,
10/9/2013,5/1/2018,1,81.8399963378906,,,0,
10/9/2013,6/1/2018,1,81.7600021362305,,,0,
10/9/2013,7/1/2018,1,81.6800003051758,,,0,
10/9/2013,8/1/2018,1,81.6100006103516,,,0,
10/9/2013,9/1/2018,1,81.5400009155274,,,0,
10/9/2013,10/1/2018,1,81.4700012207031,,,0,
10/9/2013,11/1/2018,1,81.4100036621094,,,0,
10/9/2013,12/1/2018,1,81.3499984741211,81.7600021362305,81.1600036621094,67,
10/9/2013,6/1/2019,1,80.9599990844727,,,0,
10/9/2013,12/1/2019,1,80.5599975585938,80.620002746582,,1,
10/9/2013,6/1/2020,1,80.2600021362305,,,0,
10/9/2013,12/1/2020,1,79.9599990844727,79.9800033569336,79.9800033569336,1,
10/9/2013,6/1/2021,1,79.8199996948242,,,0,
10/9/2013,12/1/2021,1,79.6800003051758,,,0,
10/9/2013,11/1/2013,3,3.01740002632141,3.03800010681152,2.98729991912842,55458,
10/9/2013,12/1/2013,3,3.01250004768372,3.03309988975525,2.98390007019043,27622,
10/9/2013,1/1/2014,3,3.00819993019104,3.02839994430542,2.98489999771118,13681,
10/9/2013,2/1/2014,3,3.00309991836548,3.02119994163513,2.97370004653931,7574,
10/9/2013,3/1/2014,3,2.99460005760193,3.01160001754761,2.96670007705688,4999,
10/9/2013,4/1/2014,3,2.98130011558533,2.99469995498657,2.95370006561279,2109,
10/9/2013,5/1/2014,3,2.96650004386902,2.97070002555847,2.94600009918213,1038,
10/9/2013,6/1/2014,3,2.95099997520447,2.96160006523132,2.92339992523193,5387,
10/9/2013,7/1/2014,3,2.93980002403259,2.94149994850159,2.91899991035461,671,
10/9/2013,8/1/2014,3,2.93029999732971,2.93199992179871,2.90799999237061,150,
10/9/2013,9/1/2014,3,2.9216001033783,2.92370009422302,2.894700050354,107,
10/9/2013,10/1/2014,3,2.91529989242554,2.9128999710083,2.89709997177124,395,
10/9/2013,11/1/2014,3,2.91129994392395,2.9096999168396,2.8938000202179,627,
10/9/2013,12/1/2014,3,2.90659999847412,2.92309999465942,2.88039994239807,2089,
10/9/2013,1/1/2015,3,2.90249991416931,,2.88380002975464,7,
10/9/2013,2/1/2015,3,2.89350008964539,,2.87420010566711,0,
10/9/2013,3/1/2015,3,2.88299989700317,,2.8649001121521,0,
10/9/2013,4/1/2015,3,2.86500000953674,,,0,
10/9/2013,5/1/2015,3,2.84299993515015,,,0,
10/9/2013,6/1/2015,3,2.8215000629425,,,0,
10/9/2013,7/1/2015,3,2.81399989128113,,,0,
10/9/2013,8/1/2015,3,2.80599999427795,,,0,
10/9/2013,9/1/2015,3,2.79800009727478,,,0,
10/9/2013,10/1/2015,3,2.78949999809265,,,0,
10/9/2013,11/1/2015,3,2.78049993515015,,,0,
10/9/2013,12/1/2015,3,2.7720000743866,,,100,
10/9/2013,1/1/2016,3,2.77320003509521,,,0,
10/9/2013,2/1/2016,3,2.7671000957489,,,0,
10/9/2013,3/1/2016,3,2.75760006904602,,,0,
10/9/2013,4/1/2016,3,2.7435998916626,,,0,
10/9/2013,5/1/2016,3,2.73659992218018,,,0,
10/9/2013,6/1/2016,3,2.73359990119934,,,0,
10/9/2013,7/1/2016,3,2.73259997367859,,,0,
10/9/2013,8/1/2016,3,2.73060011863708,,,0,
10/9/2013,9/1/2016,3,2.72959995269775,,,0,
10/9/2013,10/1/2016,3,2.728600025177,,,0,
10/9/2013,11/1/2016,3,2.72810006141663,,,0,
10/9/2013,12/1/2016,3,2.72659993171692,,,0,
10/9/2013,1/1/2017,3,2.72510004043579,,,0,
10/9/2013,11/1/2013,4,2.62299990653992,2.65350008010864,2.59500002861023,57746,
10/9/2013,12/1/2013,4,2.60820007324219,2.64059996604919,2.5845000743866,35354,
10/9/2013,1/1/2014,4,2.60339999198914,2.63610005378723,2.58229994773865,16939,
10/9/2013,2/1/2014,4,2.61039996147156,2.64260005950928,2.59069991111755,7280,
10/9/2013,3/1/2014,4,2.62509989738464,2.65319991111755,2.60409998893738,4561,
10/9/2013,4/1/2014,4,2.77729988098145,2.80419993400574,2.76500010490417,1723,
10/9/2013,5/1/2014,4,2.77300000190735,2.79340004920959,2.75379991531372,1133,
10/9/2013,6/1/2014,4,2.75219988822937,2.77649998664856,2.73440003395081,837,
10/9/2013,7/1/2014,4,2.72550010681152,2.7341001033783,2.71289992332458,243,
10/9/2013,8/1/2014,4,2.69479990005493,,2.68449997901916,48,
10/9/2013,9/1/2014,4,2.66129994392395,,2.6521999835968,45,
10/9/2013,10/1/2014,4,2.52880001068115,2.51250004768372,2.51099991798401,52,
10/9/2013,11/1/2014,4,2.49979996681213,,2.4886999130249,45,
10/9/2013,12/1/2014,4,2.48280000686645,2.47790002822876,2.46720004081726,81,
10/9/2013,1/1/2015,4,2.47930002212524,,2.47090005874634,9,
10/9/2013,2/1/2015,4,2.48580002784729,,,0,
10/9/2013,3/1/2015,4,2.49729990959167,,,0,
10/9/2013,4/1/2015,4,2.62730002403259,,,0,
10/9/2013,5/1/2015,4,2.62980008125305,,,0,
10/9/2013,6/1/2015,4,2.61479997634888,,,0,
10/9/2013,7/1/2015,4,2.59680008888245,,,0,
10/9/2013,8/1/2015,4,2.57780003547668,,,0,
10/9/2013,9/1/2015,4,2.55480003356934,,,0,
10/9/2013,10/1/2015,4,2.43479990959167,,,0,
10/9/2013,11/1/2015,4,2.4047999382019,,,0,
10/9/2013,12/1/2015,4,2.38479995727539,,,0,
10/9/2013,1/1/2016,4,2.38479995727539,,,0,
10/9/2013,2/1/2016,4,2.38680005073547,,,0,
10/9/2013,3/1/2016,4,2.39179992675781,,,0,
10/9/2013,4/1/2016,4,2.49180006980896,,,0,
10/9/2013,5/1/2016,4,2.49180006980896,,,0,
10/9/2013,6/1/2016,4,2.4818000793457,,,0,
10/9/2013,7/1/2016,4,2.46979999542236,,,0,
10/9/2013,8/1/2016,4,2.45679998397827,,,0,
10/9/2013,9/1/2016,4,2.4433000087738,,,0,
10/9/2013,10/1/2016,4,2.34330010414124,,,0,
10/10/2013,11/1/2013,1,103.01000213623,103.569999694824,101.160003662109,296134,
10/10/2013,12/1/2013,1,102.889999389648,103.360000610352,101,190943,
10/10/2013,1/1/2014,1,102.48999786377,102.910003662109,100.629997253418,72640,
10/10/2013,2/1/2014,1,101.910003662109,102.23999786377,100.080001831055,38010,
10/10/2013,3/1/2014,1,101.230003356934,101.48999786377,99.4899978637695,43014,
10/10/2013,4/1/2014,1,100.419998168945,100.569999694824,98.7300033569336,10541,
10/10/2013,5/1/2014,1,99.5999984741211,99.6999969482422,98.25,7528,
10/10/2013,6/1/2014,1,98.8300018310547,99,97.2600021362305,32684,
10/10/2013,7/1/2014,1,98.0299987792969,98.0400009155273,96.8399963378906,3748,
10/10/2013,8/1/2014,1,97.2799987792969,97.0899963378906,96.0400009155273,2347,
10/10/2013,9/1/2014,1,96.5800018310547,96.5699996948242,95.4199981689453,6648,
10/10/2013,10/1/2014,1,95.870002746582,95.8600006103516,94.629997253418,1509,
10/10/2013,11/1/2014,1,95.2300033569336,95.1100006103516,95.0500030517578,1441,
10/10/2013,12/1/2014,1,94.629997253418,94.6900024414063,93.2799987792969,40331,
10/10/2013,1/1/2015,1,93.9100036621094,94.0599975585937,94.0100021362305,657,
10/10/2013,2/1/2015,1,93.2200012207031,93.3000030517578,93.2699966430664,286,
10/10/2013,3/1/2015,1,92.5899963378906,92.620002746582,91.9499969482422,2219,
10/10/2013,4/1/2015,1,91.9499969482422,92.0999984741211,91.5199966430664,106,
10/10/2013,5/1/2015,1,91.4000015258789,90.9400024414063,,35,
10/10/2013,6/1/2015,1,90.9000015258789,90.8899993896484,90.2699966430664,3664,
10/10/2013,7/1/2015,1,90.2900009155274,90.4499969482422,90.2200012207031,47,
10/10/2013,8/1/2015,1,89.7399978637695,89.3000030517578,,0,
10/10/2013,9/1/2015,1,89.3099975585938,88.620002746582,,40,
10/10/2013,10/1/2015,1,88.9000015258789,88.7900009155274,88.7900009155274,140,
10/10/2013,11/1/2015,1,88.5599975585938,88.8499984741211,88.8499984741211,2,
10/10/2013,12/1/2015,1,88.2699966430664,88.3000030517578,87.4100036621094,7287,
10/10/2013,1/1/2016,1,87.7600021362305,,,1,
10/10/2013,2/1/2016,1,87.2900009155273,,,0,
10/10/2013,3/1/2016,1,86.8600006103516,,,0,
10/10/2013,4/1/2016,1,86.4700012207031,,,0,
10/10/2013,5/1/2016,1,86.129997253418,,,0,
10/10/2013,6/1/2016,1,85.8199996948242,,,148,
10/10/2013,7/1/2016,1,85.4700012207031,,,0,
10/10/2013,8/1/2016,1,85.1900024414062,,,0,
10/10/2013,9/1/2016,1,84.9400024414063,,,0,
10/10/2013,10/1/2016,1,84.7300033569336,,,0,
10/10/2013,11/1/2016,1,84.5599975585938,,,0,
10/10/2013,12/1/2016,1,84.4300003051758,84.629997253418,84.2099990844727,1132,
10/10/2013,1/1/2017,1,84.2099990844727,,,0,
10/10/2013,2/1/2017,1,84,,,0,
10/10/2013,3/1/2017,1,83.7900009155274,,,0,
10/10/2013,4/1/2017,1,83.5899963378906,,,0,
10/10/2013,5/1/2017,1,83.4000015258789,,,0,
10/10/2013,6/1/2017,1,83.2300033569336,,,0,
10/10/2013,7/1/2017,1,83.0199966430664,,,0,
10/10/2013,8/1/2017,1,82.8399963378906,,,0,
10/10/2013,9/1/2017,1,82.6900024414062,,,0,
10/10/2013,10/1/2017,1,82.5800018310547,,,0,
10/10/2013,11/1/2017,1,82.4899978637695,,,0,
10/10/2013,12/1/2017,1,82.4300003051758,82.6800003051758,82.1699981689453,402,
10/10/2013,1/1/2018,1,82.3199996948242,,,0,
10/10/2013,2/1/2018,1,82.2200012207031,,,0,
10/10/2013,3/1/2018,1,82.120002746582,,,0,
10/10/2013,4/1/2018,1,82.0199966430664,,,0,
10/10/2013,5/1/2018,1,81.9300003051758,,,0,
10/10/2013,6/1/2018,1,81.8499984741211,,,0,
10/10/2013,7/1/2018,1,81.7699966430664,,,0,
10/10/2013,8/1/2018,1,81.6900024414062,,,0,
10/10/2013,9/1/2018,1,81.620002746582,,,0,
10/10/2013,10/1/2018,1,81.5500030517578,,,0,
10/10/2013,11/1/2018,1,81.4800033569336,,,0,
10/10/2013,12/1/2018,1,81.4199981689453,81.5699996948242,81.0999984741211,175,
10/10/2013,6/1/2019,1,81.0299987792969,,,0,
10/10/2013,12/1/2019,1,80.629997253418,,,3,
10/10/2013,6/1/2020,1,80.3300018310547,,,0,
10/10/2013,12/1/2020,1,80.0299987792969,80.25,80.25,4,
10/10/2013,6/1/2021,1,79.8899993896484,,,0,
10/10/2013,12/1/2021,1,79.75,,,0,
10/10/2013,11/1/2013,3,3.0699999332428,3.08060002326965,3.01239991188049,61395,
10/10/2013,12/1/2013,3,3.06450009346008,3.07299995422363,3.00670003890991,43161,
10/10/2013,1/1/2014,3,3.06089997291565,3.06680011749268,3.01469993591309,19322,
10/10/2013,2/1/2014,3,3.05579996109009,3.06080007553101,3.00959992408752,12880,
10/10/2013,3/1/2014,3,3.04690003395081,3.05060005187988,3.00079989433289,9748,
10/10/2013,4/1/2014,3,3.03250002861023,3.03430008888245,2.9925000667572,3716,
10/10/2013,5/1/2014,3,3.01690006256104,3.01939988136291,2.97639989852905,1955,
10/10/2013,6/1/2014,3,3.00099992752075,3.0032000541687,2.95499992370605,6434,
10/10/2013,7/1/2014,3,2.98920011520386,2.99040007591248,2.95880007743835,694,
10/10/2013,8/1/2014,3,2.97869992256165,2.97670006752014,2.95670008659363,501,
10/10/2013,9/1/2014,3,2.96849989891052,2.9653000831604,2.9433000087738,394,
10/10/2013,10/1/2014,3,2.96050000190735,2.95729994773865,2.93770003318787,233,
10/10/2013,11/1/2014,3,2.95580005645752,2.95250010490417,2.94749999046326,176,
10/10/2013,12/1/2014,3,2.95000004768372,2.94790005683899,2.91449999809265,1994,
10/10/2013,1/1/2015,3,2.94400000572205,2.9400999546051,2.91499996185303,208,
10/10/2013,2/1/2015,3,2.93249988555908,2.93280005455017,,58,
10/10/2013,3/1/2015,3,2.91950011253357,2.91860008239746,,30,
10/10/2013,4/1/2015,3,2.89949989318848,,,0,
10/10/2013,5/1/2015,3,2.87649989128113,,,0,
10/10/2013,6/1/2015,3,2.85400009155273,,,0,
10/10/2013,7/1/2015,3,2.84599995613098,,,0,
10/10/2013,8/1/2015,3,2.83750009536743,,,0,
10/10/2013,9/1/2015,3,2.8289999961853,,,0,
10/10/2013,10/1/2015,3,2.8199999332428,,,0,
10/10/2013,11/1/2015,3,2.81049990653992,,,0,
10/10/2013,12/1/2015,3,2.80150008201599,,,66,
10/10/2013,1/1/2016,3,2.80270004272461,,,0,
10/10/2013,2/1/2016,3,2.7966001033783,,,0,
10/10/2013,3/1/2016,3,2.78710007667541,,,0,
10/10/2013,4/1/2016,3,2.77309989929199,,,0,
10/10/2013,5/1/2016,3,2.76609992980957,,,0,
10/10/2013,6/1/2016,3,2.76309990882874,,,0,
10/10/2013,7/1/2016,3,2.76209998130798,,,0,
10/10/2013,8/1/2016,3,2.7600998878479,,,0,
10/10/2013,9/1/2016,3,2.75909996032715,,,0,
10/10/2013,10/1/2016,3,2.7581000328064,,,0,
10/10/2013,11/1/2016,3,2.75760006904602,,,0,
10/10/2013,12/1/2016,3,2.75609993934631,,,0,
10/10/2013,1/1/2017,3,2.75460004806519,,,0,
10/10/2013,11/1/2013,4,2.69810009002686,2.70830011367798,2.61949992179871,70694,
10/10/2013,12/1/2013,4,2.68330001831055,2.69099998474121,2.60549998283386,46848,
10/10/2013,1/1/2014,4,2.67829990386963,2.6842999458313,2.62050008773804,20663,
10/10/2013,2/1/2014,4,2.68569993972778,2.68910002708435,2.62059998512268,9230,
10/10/2013,3/1/2014,4,2.70040011405945,2.70350003242493,2.64389991760254,7591,
10/10/2013,4/1/2014,4,2.85209989547729,2.85590004920959,2.80310010910034,3152,
10/10/2013,5/1/2014,4,2.84619998931885,2.84859991073608,2.78970003128052,1515,
10/10/2013,6/1/2014,4,2.82459998130798,2.82809996604919,2.77410006523132,1398,
10/10/2013,7/1/2014,4,2.79819989204407,2.79550004005432,2.7739999294281,265,
10/10/2013,8/1/2014,4,2.76550006866455,2.7613000869751,2.75539994239807,19,
10/10/2013,9/1/2014,4,2.72950005531311,2.72469997406006,,10,
10/10/2013,10/1/2014,4,2.59349989891052,2.58870005607605,,10,
10/10/2013,11/1/2014,4,2.56299996376038,2.5566999912262,,16,
10/10/2013,12/1/2014,4,2.54450011253357,2.53349995613098,2.53349995613098,91,
10/10/2013,1/1/2015,4,2.5404999256134,2.52329993247986,,0,
10/10/2013,2/1/2015,4,2.54699993133545,,,0,
10/10/2013,3/1/2015,4,2.55850005149841,,,0,
10/10/2013,4/1/2015,4,2.68849992752075,,,0,
10/10/2013,5/1/2015,4,2.69099998474121,,,0,
10/10/2013,6/1/2015,4,2.67600011825562,,,0,
10/10/2013,7/1/2015,4,2.65799999237061,,,0,
10/10/2013,8/1/2015,4,2.63899993896484,,,0,
10/10/2013,9/1/2015,4,2.6159999370575,,,0,
10/10/2013,10/1/2015,4,2.49600005149841,,,0,
10/10/2013,11/1/2015,4,2.46600008010864,,,0,
10/10/2013,12/1/2015,4,2.44600009918213,,,0,
10/10/2013,1/1/2016,4,2.44600009918213,,,0,
10/10/2013,2/1/2016,4,2.44799995422363,,,0,
10/10/2013,3/1/2016,4,2.45300006866455,,,0,
10/10/2013,4/1/2016,4,2.55299997329712,,,0,
10/10/2013,5/1/2016,4,2.55299997329712,,,0,
10/10/2013,6/1/2016,4,2.54299998283386,,,0,
10/10/2013,7/1/2016,4,2.53099989891052,,,0,
10/10/2013,8/1/2016,4,2.51799988746643,,,0,
10/10/2013,9/1/2016,4,2.50449991226196,,,0,
10/10/2013,10/1/2016,4,2.40450000762939,,,0,
10/11/2013,11/1/2013,1,102.019996643066,102.949996948242,100.599998474121,298383,
10/11/2013,12/1/2013,1,102.059997558594,102.839996337891,100.610000610352,187025,
10/11/2013,1/1/2014,1,101.849998474121,102.400001525879,100.459999084473,91052,
10/11/2013,2/1/2014,1,101.449996948242,101.699996948242,100.040000915527,58487,
10/11/2013,3/1/2014,1,100.849998474121,101.050003051758,99.4300003051758,54512,
10/11/2013,4/1/2014,1,100.040000915527,100.059997558594,98.7200012207031,18415,
10/11/2013,5/1/2014,1,99.2200012207031,99.2099990844727,98.25,10975,
10/11/2013,6/1/2014,1,98.4700012207031,98.5299987792969,97.2099990844727,30606,
10/11/2013,7/1/2014,1,97.7099990844727,97.7600021362305,97,3408,
10/11/2013,8/1/2014,1,97.0199966430664,96.7200012207031,96.129997253418,1790,
10/11/2013,9/1/2014,1,96.370002746582,96.3600006103516,95.1999969482422,4212,
10/11/2013,10/1/2014,1,95.7099990844727,,,610,
10/11/2013,11/1/2014,1,95.120002746582,,94.1399993896484,549,
10/11/2013,12/1/2014,1,94.5599975585938,94.5999984741211,93.3099975585938,29265,
10/11/2013,1/1/2015,1,93.870002746582,,92.879997253418,695,
10/11/2013,2/1/2015,1,93.2099990844727,,92.2300033569336,890,
10/11/2013,3/1/2015,1,92.5999984741211,,91.7099990844727,1292,
10/11/2013,4/1/2015,1,91.9700012207031,91.4199981689453,91.129997253418,148,
10/11/2013,5/1/2015,1,91.4199981689453,,90.6600036621094,72,
10/11/2013,6/1/2015,1,90.9199981689453,90.7900009155273,89.9800033569336,1950,
10/11/2013,7/1/2015,1,90.3199996948242,90,89.5800018310547,2,
10/11/2013,8/1/2015,1,89.7799987792969,,89.2200012207031,0,
10/11/2013,9/1/2015,1,89.3600006103516,,88.9700012207031,2,
10/11/2013,10/1/2015,1,88.9599990844727,,88.4700012207031,100,
10/11/2013,11/1/2015,1,88.629997253418,,88.0699996948242,14,
10/11/2013,12/1/2015,1,88.3499984741211,88.3399963378906,87.370002746582,6206,
10/11/2013,1/1/2016,1,87.8499984741211,,,0,
10/11/2013,2/1/2016,1,87.3899993896484,,,0,
10/11/2013,3/1/2016,1,86.9599990844727,,,0,
10/11/2013,4/1/2016,1,86.5800018310547,,,0,
10/11/2013,5/1/2016,1,86.2399978637695,,,0,
10/11/2013,6/1/2016,1,85.9400024414063,,,22,
10/11/2013,7/1/2016,1,85.5899963378906,,,0,
10/11/2013,8/1/2016,1,85.3099975585937,,,0,
10/11/2013,9/1/2016,1,85.0699996948242,,,0,
10/11/2013,10/1/2016,1,84.8600006103516,,,0,
10/11/2013,11/1/2016,1,84.6999969482422,,,0,
10/11/2013,12/1/2016,1,84.5699996948242,84.5500030517578,83.7600021362305,491,
10/11/2013,1/1/2017,1,84.3600006103516,,,0,
10/11/2013,2/1/2017,1,84.1500015258789,,,0,
10/11/2013,3/1/2017,1,83.9499969482422,,,0,
10/11/2013,4/1/2017,1,83.75,,,0,
10/11/2013,5/1/2017,1,83.5699996948242,,,0,
10/11/2013,6/1/2017,1,83.4000015258789,,,0,
10/11/2013,7/1/2017,1,83.1900024414063,,,0,
10/11/2013,8/1/2017,1,83.0199966430664,,,0,
10/11/2013,9/1/2017,1,82.879997253418,,,0,
10/11/2013,10/1/2017,1,82.7699966430664,,,0,
10/11/2013,11/1/2017,1,82.6900024414062,,,0,
10/11/2013,12/1/2017,1,82.6399993896484,82.5999984741211,82,131,
10/11/2013,1/1/2018,1,82.5299987792969,,,0,
10/11/2013,2/1/2018,1,82.4300003051758,,,0,
10/11/2013,3/1/2018,1,82.3300018310547,,,0,
10/11/2013,4/1/2018,1,82.2399978637695,,,0,
10/11/2013,5/1/2018,1,82.1500015258789,,,0,
10/11/2013,6/1/2018,1,82.0699996948242,,,0,
10/11/2013,7/1/2018,1,81.9899978637695,,,0,
10/11/2013,8/1/2018,1,81.9199981689453,,,0,
10/11/2013,9/1/2018,1,81.8499984741211,,,0,
10/11/2013,10/1/2018,1,81.7799987792969,,,0,
10/11/2013,11/1/2018,1,81.7200012207031,,,0,
10/11/2013,12/1/2018,1,81.6600036621094,81.5400009155274,81.0999984741211,69,
10/11/2013,6/1/2019,1,81.2699966430664,,,0,
10/11/2013,12/1/2019,1,80.870002746582,80.6800003051758,,0,
10/11/2013,6/1/2020,1,80.5699996948242,,,0,
10/11/2013,12/1/2020,1,80.2699966430664,,,0,
10/11/2013,6/1/2021,1,80.129997253418,,,0,
10/11/2013,12/1/2021,1,79.9899978637695,79.9000015258789,,0,
10/11/2013,11/1/2013,3,3.03489995002747,3.05850005149841,3.00959992408752,63710,
10/11/2013,12/1/2013,3,3.03159999847412,3.04739999771118,3.0051999092102,41001,
10/11/2013,1/1/2014,3,3.02950000762939,3.041100025177,3.00300002098083,24211,
10/11/2013,2/1/2014,3,3.02679991722107,3.03099989891052,2.99920010566711,11959,
10/11/2013,3/1/2014,3,3.01990008354187,3.0297999382019,2.9909999370575,7431,
10/11/2013,4/1/2014,3,3.00629997253418,3.00869989395142,2.97769999504089,3169,
10/11/2013,5/1/2014,3,2.99079990386963,2.99140000343323,2.96770000457764,1408,
10/11/2013,6/1/2014,3,2.97530007362366,2.97699999809265,2.9488000869751,5728,
10/11/2013,7/1/2014,3,2.96479988098145,2.9640998840332,2.94120001792908,211,
10/11/2013,8/1/2014,3,2.95549988746643,2.94659996032715,2.93400001525879,174,
10/11/2013,9/1/2014,3,2.94670009613037,2.94160008430481,2.92580008506775,186,
10/11/2013,10/1/2014,3,2.93980002403259,2.93630003929138,2.92050004005432,164,
10/11/2013,11/1/2014,3,2.93619990348816,2.94569993019104,2.91700005531311,70,
10/11/2013,12/1/2014,3,2.93120002746582,2.93370008468628,2.90590000152588,1040,
10/11/2013,1/1/2015,3,2.9261999130249,2.92499995231628,2.90849995613098,163,
10/11/2013,2/1/2015,3,2.91449999809265,2.91499996185303,2.89560008049011,85,
10/11/2013,3/1/2015,3,2.90149998664856,2.90300011634827,2.88339996337891,55,
10/11/2013,4/1/2015,3,2.88150000572205,2.88199996948242,2.88199996948242,35,
10/11/2013,5/1/2015,3,2.85899996757507,2.86249995231628,2.86249995231628,3,
10/11/2013,6/1/2015,3,2.83669996261597,2.84150004386902,2.84150004386902,0,
10/11/2013,7/1/2015,3,2.82870006561279,,,0,
10/11/2013,8/1/2015,3,2.82019996643066,,,0,
10/11/2013,9/1/2015,3,2.81170010566711,2.8289999961853,2.82890009880066,1,
10/11/2013,10/1/2015,3,2.80270004272461,,,0,
10/11/2013,11/1/2015,3,2.79320001602173,,,0,
10/11/2013,12/1/2015,3,2.78419995307922,,,146,
10/11/2013,1/1/2016,3,2.78539991378784,,,0,
10/11/2013,2/1/2016,3,2.77929997444153,,,0,
10/11/2013,3/1/2016,3,2.76979994773865,,,0,
10/11/2013,4/1/2016,3,2.7558000087738,,,0,
10/11/2013,5/1/2016,3,2.74880003929138,,,0,
10/11/2013,6/1/2016,3,2.74580001831055,,,0,
10/11/2013,7/1/2016,3,2.74480009078979,,,0,
10/11/2013,8/1/2016,3,2.74279999732971,,,0,
10/11/2013,9/1/2016,3,2.74180006980896,,,0,
10/11/2013,10/1/2016,3,2.74079990386963,,,0,
10/11/2013,11/1/2016,3,2.74029994010925,,,0,
10/11/2013,12/1/2016,3,2.73880004882812,,,0,
10/11/2013,1/1/2017,3,2.73729991912842,,,0,
10/11/2013,11/1/2013,4,2.66810011863708,2.69309997558594,2.65229988098145,55683,
10/11/2013,12/1/2013,4,2.6528000831604,2.67529988288879,2.63709998130798,33884,
10/11/2013,1/1/2014,4,2.6479001045227,2.67079997062683,2.63150000572205,13992,
10/11/2013,2/1/2014,4,2.6554000377655,2.67880010604858,2.63930010795593,6291,
10/11/2013,3/1/2014,4,2.6710000038147,2.68939995765686,2.65429997444153,3512,
10/11/2013,4/1/2014,4,2.82489991188049,2.83820009231567,2.80690002441406,1102,
10/11/2013,5/1/2014,4,2.82039999961853,2.82809996604919,2.80139994621277,523,
10/11/2013,6/1/2014,4,2.80189990997314,2.81419992446899,2.78150010108948,683,
10/11/2013,7/1/2014,4,2.77909994125366,2.77999997138977,2.75979995727539,247,
10/11/2013,8/1/2014,4,2.74830007553101,,2.72939991950989,35,
10/11/2013,9/1/2014,4,2.71250009536743,,2.69490003585815,138,
10/11/2013,10/1/2014,4,2.57949995994568,,2.5618999004364,38,
10/11/2013,11/1/2014,4,2.54900002479553,,2.53520011901855,6,
10/11/2013,12/1/2014,4,2.52999997138977,2.52300000190735,2.51300001144409,235,
10/11/2013,1/1/2015,4,2.52600002288818,,2.5171000957489,0,
10/11/2013,2/1/2015,4,2.53250002861023,,,0,
10/11/2013,3/1/2015,4,2.54399991035461,,,0,
10/11/2013,4/1/2015,4,2.67400002479553,,,0,
10/11/2013,5/1/2015,4,2.67650008201599,,,0,
10/11/2013,6/1/2015,4,2.66149997711182,,,0,
10/11/2013,7/1/2015,4,2.64350008964539,,,0,
10/11/2013,8/1/2015,4,2.62450003623962,,,0,
10/11/2013,9/1/2015,4,2.60150003433228,,,0,
10/11/2013,10/1/2015,4,2.48149991035461,,,0,
10/11/2013,11/1/2015,4,2.45149993896484,,,0,
10/11/2013,12/1/2015,4,2.43149995803833,,,0,
10/11/2013,1/1/2016,4,2.43149995803833,,,0,
10/11/2013,2/1/2016,4,2.43350005149841,,,0,
10/11/2013,3/1/2016,4,2.43849992752075,,,0,
10/11/2013,4/1/2016,4,2.5385000705719,,,0,
10/11/2013,5/1/2016,4,2.5385000705719,,,0,
10/11/2013,6/1/2016,4,2.52850008010864,,,0,
10/11/2013,7/1/2016,4,2.5164999961853,,,0,
10/11/2013,8/1/2016,4,2.50349998474121,,,0,
10/11/2013,9/1/2016,4,2.49000000953674,,,0,
10/11/2013,10/1/2016,4,2.39000010490417,,,0,
10/14/2013,11/1/2013,1,102.410003662109,102.620002746582,101.059997558594,170633,
10/14/2013,12/1/2013,1,102.480003356934,102.669998168945,101.129997253418,98230,
10/14/2013,1/1/2014,1,102.230003356934,102.440002441406,100.970001220703,49826,
10/14/2013,2/1/2014,1,101.779998779297,101.949996948242,100.599998474121,26506,
10/14/2013,3/1/2014,1,101.120002746582,101.26000213623,99.9800033569336,22641,
10/14/2013,4/1/2014,1,100.290000915527,100.449996948242,99.2099990844727,8253,
10/14/2013,5/1/2014,1,99.4599990844727,99.5500030517578,98.5599975585938,6468,
10/14/2013,6/1/2014,1,98.6999969482422,98.879997253418,97.6399993896484,21738,
10/14/2013,7/1/2014,1,97.9300003051758,98.0100021362305,97.0899963378906,2372,
10/14/2013,8/1/2014,1,97.2399978637695,97.3199996948242,96.4700012207031,1412,
10/14/2013,9/1/2014,1,96.5800018310547,96.6500015258789,95.620002746582,5797,
10/14/2013,10/1/2014,1,95.9100036621094,95.9899978637695,95.25,847,
10/14/2013,11/1/2014,1,95.3199996948242,95.2600021362305,94.7200012207031,465,
10/14/2013,12/1/2014,1,94.7600021362305,94.9300003051758,93.879997253418,18197,
10/14/2013,1/1/2015,1,94.0599975585937,93.8899993896484,93.4800033569336,757,
10/14/2013,2/1/2015,1,93.4000015258789,93.2200012207031,92.8499984741211,604,
10/14/2013,3/1/2015,1,92.7600021362305,92.6100006103516,92.3499984741211,656,
10/14/2013,4/1/2015,1,92.0999984741211,,91.7300033569336,44,
10/14/2013,5/1/2015,1,91.5199966430664,,91.2600021362305,18,
10/14/2013,6/1/2015,1,90.9899978637695,91.1500015258789,90.4199981689453,1596,
10/14/2013,7/1/2015,1,90.3899993896484,,90.0800018310547,0,
10/14/2013,8/1/2015,1,89.8499984741211,,89.6699981689453,0,
10/14/2013,9/1/2015,1,89.4300003051758,,,48,
10/14/2013,10/1/2015,1,89.0199966430664,,,0,
10/14/2013,11/1/2015,1,88.6800003051758,,,0,
10/14/2013,12/1/2015,1,88.3899993896484,88.4499969482422,87.8399963378906,2309,
10/14/2013,1/1/2016,1,87.879997253418,,,0,
10/14/2013,2/1/2016,1,87.4199981689453,,,0,
10/14/2013,3/1/2016,1,86.9899978637695,,,0,
10/14/2013,4/1/2016,1,86.5999984741211,,,0,
10/14/2013,5/1/2016,1,86.2600021362305,,,0,
10/14/2013,6/1/2016,1,85.9499969482422,,,33,
10/14/2013,7/1/2016,1,85.5999984741211,,,0,
10/14/2013,8/1/2016,1,85.3099975585937,,,0,
10/14/2013,9/1/2016,1,85.0599975585937,,,0,
10/14/2013,10/1/2016,1,84.8399963378906,,,0,
10/14/2013,11/1/2016,1,84.6699981689453,,,0,
10/14/2013,12/1/2016,1,84.5299987792969,84.4700012207031,84.1999969482422,400,
10/14/2013,1/1/2017,1,84.3099975585938,,,0,
10/14/2013,2/1/2017,1,84.0899963378906,,,0,
10/14/2013,3/1/2017,1,83.879997253418,,,0,
10/14/2013,4/1/2017,1,83.6800003051758,,,0,
10/14/2013,5/1/2017,1,83.4899978637695,,,0,
10/14/2013,6/1/2017,1,83.3099975585938,,,0,
10/14/2013,7/1/2017,1,83.0999984741211,,,0,
10/14/2013,8/1/2017,1,82.9199981689453,,,0,
10/14/2013,9/1/2017,1,82.7799987792969,,,0,
10/14/2013,10/1/2017,1,82.6600036621094,,,0,
10/14/2013,11/1/2017,1,82.5699996948242,,,0,
10/14/2013,12/1/2017,1,82.5100021362305,82.5500030517578,82.3499984741211,110,
10/14/2013,1/1/2018,1,82.4000015258789,,,0,
10/14/2013,2/1/2018,1,82.2900009155273,,,0,
10/14/2013,3/1/2018,1,82.1900024414063,,,0,
10/14/2013,4/1/2018,1,82.0999984741211,,,0,
10/14/2013,5/1/2018,1,82.0100021362305,,,0,
10/14/2013,6/1/2018,1,81.9300003051758,,,0,
10/14/2013,7/1/2018,1,81.8499984741211,,,0,
10/14/2013,8/1/2018,1,81.7699966430664,,,0,
10/14/2013,9/1/2018,1,81.6999969482422,,,0,
10/14/2013,10/1/2018,1,81.629997253418,,,0,
10/14/2013,11/1/2018,1,81.5699996948242,,,0,
10/14/2013,12/1/2018,1,81.5100021362305,,81.370002746582,2,
10/14/2013,6/1/2019,1,81.120002746582,,,0,
10/14/2013,12/1/2019,1,80.7200012207031,,80.8199996948242,0,
10/14/2013,6/1/2020,1,80.4199981689453,,,0,
10/14/2013,12/1/2020,1,80.120002746582,,,0,
10/14/2013,6/1/2021,1,79.9800033569336,,,0,
10/14/2013,12/1/2021,1,79.8399963378906,,,0,
10/14/2013,11/1/2013,3,3.03169989585876,3.04719996452332,3.00419998168945,38570,
10/14/2013,12/1/2013,3,3.02749991416931,3.04310011863708,3.00029993057251,19242,
10/14/2013,1/1/2014,3,3.02579998970032,3.03889989852905,3,10355,
10/14/2013,2/1/2014,3,3.02329993247986,3.02870011329651,2.99909996986389,6066,
10/14/2013,3/1/2014,3,3.01579999923706,3.02670001983643,2.99000000953674,5581,
10/14/2013,4/1/2014,3,3.00110006332397,3.00510001182556,2.97630000114441,2424,
10/14/2013,5/1/2014,3,2.98539996147156,2.98740005493164,2.96370005607605,787,
10/14/2013,6/1/2014,3,2.96979999542236,2.97580003738403,2.94700002670288,3536,
10/14/2013,7/1/2014,3,2.95860004425049,2.96110010147095,2.93889999389648,169,
10/14/2013,8/1/2014,3,2.94869995117187,2.95210003852844,2.9326000213623,99,
10/14/2013,9/1/2014,3,2.93910002708435,2.93849992752075,2.92529988288879,33,
10/14/2013,10/1/2014,3,2.93129992485046,2.93149995803833,2.91729998588562,66,
10/14/2013,11/1/2014,3,2.9268000125885,,2.91389989852905,70,
10/14/2013,12/1/2014,3,2.92179989814758,2.93149995803833,2.90440011024475,2309,
10/14/2013,1/1/2015,3,2.91680002212524,,2.90499997138977,10,
10/14/2013,2/1/2015,3,2.90510010719299,,2.89439988136292,0,
10/14/2013,3/1/2015,3,2.8921000957489,,2.88369989395142,0,
10/14/2013,4/1/2015,3,2.87210011482239,,,0,
10/14/2013,5/1/2015,3,2.84960007667542,,,0,
10/14/2013,6/1/2015,3,2.82730007171631,,,0,
10/14/2013,7/1/2015,3,2.81879997253418,,,0,
10/14/2013,8/1/2015,3,2.81080007553101,,,0,
10/14/2013,9/1/2015,3,2.80279994010925,,,0,
10/14/2013,10/1/2015,3,2.7943000793457,,,0,
10/14/2013,11/1/2015,3,2.7853000164032,,,0,
10/14/2013,12/1/2015,3,2.77679991722107,,,199,
10/14/2013,1/1/2016,3,2.77749991416931,,,0,
10/14/2013,2/1/2016,3,2.76999998092651,,,0,
10/14/2013,3/1/2016,3,2.75850009918213,,,0,
10/14/2013,4/1/2016,3,2.7425000667572,,,0,
10/14/2013,5/1/2016,3,2.7335000038147,,,0,
10/14/2013,6/1/2016,3,2.72849988937378,,,0,
10/14/2013,7/1/2016,3,2.72550010681152,,,0,
10/14/2013,8/1/2016,3,2.72149991989136,,,0,
10/14/2013,9/1/2016,3,2.71849989891052,,,0,
10/14/2013,10/1/2016,3,2.71550011634827,,,0,
10/14/2013,11/1/2016,3,2.71300005912781,,,0,
10/14/2013,12/1/2016,3,2.71000003814697,,,0,
10/14/2013,1/1/2017,3,2.70849990844727,,,0,
10/14/2013,11/1/2013,4,2.66680002212524,2.67750000953674,2.62660002708435,38219,
10/14/2013,12/1/2013,4,2.64890003204346,2.66000008583069,2.61299991607666,20491,
10/14/2013,1/1/2014,4,2.64330005645752,2.65549993515015,2.60999989509583,9736,
10/14/2013,2/1/2014,4,2.65109992027283,2.65630006790161,2.61829996109009,4479,
10/14/2013,3/1/2014,4,2.66650009155273,2.67470002174377,2.63420009613037,2347,
10/14/2013,4/1/2014,4,2.82039999961853,2.82620000839233,2.791100025177,1029,
10/14/2013,5/1/2014,4,2.81599998474121,2.82119989395142,2.78539991378784,477,
10/14/2013,6/1/2014,4,2.79809999465942,2.80460000038147,2.76920008659363,599,
10/14/2013,7/1/2014,4,2.77570009231567,2.7765998840332,2.75440001487732,394,
10/14/2013,8/1/2014,4,2.74469995498657,,2.728600025177,51,
10/14/2013,9/1/2014,4,2.70790004730225,,2.69479990005493,20,
10/14/2013,10/1/2014,4,2.57369995117187,,2.56069993972778,73,
10/14/2013,11/1/2014,4,2.54320001602173,,2.5336000919342,9,
10/14/2013,12/1/2014,4,2.52419996261597,2.53150010108948,2.50309991836548,73,
10/14/2013,1/1/2015,4,2.52020001411438,,2.5090000629425,0,
10/14/2013,2/1/2015,4,2.52670001983643,,,0,
10/14/2013,3/1/2015,4,2.53819990158081,,,0,
10/14/2013,4/1/2015,4,2.66820001602173,,,0,
10/14/2013,5/1/2015,4,2.67070007324219,,,0,
10/14/2013,6/1/2015,4,2.65569996833801,,,0,
10/14/2013,7/1/2015,4,2.63770008087158,,,0,
10/14/2013,8/1/2015,4,2.61870002746582,,,0,
10/14/2013,9/1/2015,4,2.59570002555847,,,0,
10/14/2013,10/1/2015,4,2.47569990158081,,,0,
10/14/2013,11/1/2015,4,2.44569993019104,,,0,
10/14/2013,12/1/2015,4,2.42569994926453,,,0,
10/14/2013,1/1/2016,4,2.42569994926453,,,0,
10/14/2013,2/1/2016,4,2.42770004272461,,,0,
10/14/2013,3/1/2016,4,2.43269991874695,,,0,
10/14/2013,4/1/2016,4,2.5327000617981,,,0,
10/14/2013,5/1/2016,4,2.5327000617981,,,0,
10/14/2013,6/1/2016,4,2.52270007133484,,,0,
10/14/2013,7/1/2016,4,2.5106999874115,,,0,
10/14/2013,8/1/2016,4,2.49769997596741,,,0,
10/14/2013,9/1/2016,4,2.48420000076294,,,0,
10/14/2013,10/1/2016,4,2.38420009613037,,,0,
10/15/2013,11/1/2013,1,101.209999084473,102.459999084473,100.870002746582,240278,
10/15/2013,12/1/2013,1,101.410003662109,102.540000915527,101.069999694824,147498,
10/15/2013,1/1/2014,1,101.23999786377,102.319999694824,100.900001525879,54881,
10/15/2013,2/1/2014,1,100.860000610352,101.849998474121,100.580001831055,24936,
10/15/2013,3/1/2014,1,100.26000213623,101.169998168945,99.9700012207031,26156,
10/15/2013,4/1/2014,1,99.5400009155273,100.360000610352,99.3000030517578,9924,
10/15/2013,5/1/2014,1,98.8000030517578,99.25,98.7099990844727,9935,
10/15/2013,6/1/2014,1,98.0899963378906,98.8099975585937,97.7699966430664,26262,
10/15/2013,7/1/2014,1,97.3600006103516,97.9499969482422,97.3000030517578,2949,
10/15/2013,8/1/2014,1,96.6999969482422,97,96.6699981689453,1694,
10/15/2013,9/1/2014,1,96.0699996948242,96.5,95.9899978637695,5230,
10/15/2013,10/1/2014,1,95.4300003051758,95.8399963378906,95.3399963378906,1857,
10/15/2013,11/1/2014,1,94.879997253418,,94.7600021362305,1162,
10/15/2013,12/1/2014,1,94.3600006103516,94.8499984741211,94.0199966430664,22946,
10/15/2013,1/1/2015,1,93.6900024414063,94,93.620002746582,931,
10/15/2013,2/1/2015,1,93.0500030517578,,92.9899978637695,402,
10/15/2013,3/1/2015,1,92.4300003051758,,92.3899993896484,937,
10/15/2013,4/1/2015,1,91.8000030517578,,91.8099975585938,33,
10/15/2013,5/1/2015,1,91.2399978637695,,91.4499969482422,2037,
10/15/2013,6/1/2015,1,90.7300033569336,90.9899978637695,90.5,5525,
10/15/2013,7/1/2015,1,90.1399993896484,,90.120002746582,2000,
10/15/2013,8/1/2015,1,89.620002746582,,89.8000030517578,0,
10/15/2013,9/1/2015,1,89.2200012207031,,,182,
10/15/2013,10/1/2015,1,88.8300018310547,,88.9000015258789,90,
10/15/2013,11/1/2015,1,88.5100021362305,,,180,
10/15/2013,12/1/2015,1,88.2300033569336,88.4599990844727,87.9499969482422,4346,
10/15/2013,1/1/2016,1,87.7300033569336,,,48,
10/15/2013,2/1/2016,1,87.2799987792969,,,48,
10/15/2013,3/1/2016,1,86.8600006103516,,,24,
10/15/2013,4/1/2016,1,86.4800033569336,,,0,
10/15/2013,5/1/2016,1,86.1500015258789,,,0,
10/15/2013,6/1/2016,1,85.8399963378906,,,118,
10/15/2013,7/1/2016,1,85.5,,,0,
10/15/2013,8/1/2016,1,85.2200012207031,,,0,
10/15/2013,9/1/2016,1,84.9700012207031,,,0,
10/15/2013,10/1/2016,1,84.7600021362305,,,0,
10/15/2013,11/1/2016,1,84.5999984741211,,,0,
10/15/2013,12/1/2016,1,84.4700012207031,84.6800003051758,84.2900009155273,902,
10/15/2013,1/1/2017,1,84.2600021362305,,,0,
10/15/2013,2/1/2017,1,84.0500030517578,,,0,
10/15/2013,3/1/2017,1,83.8499984741211,,,0,
10/15/2013,4/1/2017,1,83.6600036621094,,,0,
10/15/2013,5/1/2017,1,83.4800033569336,,,0,
10/15/2013,6/1/2017,1,83.3099975585938,,,0,
10/15/2013,7/1/2017,1,83.1100006103516,,,0,
10/15/2013,8/1/2017,1,82.9400024414062,,,0,
10/15/2013,9/1/2017,1,82.8099975585937,,,0,
10/15/2013,10/1/2017,1,82.6999969482422,,,0,
10/15/2013,11/1/2017,1,82.620002746582,,,0,
10/15/2013,12/1/2017,1,82.5699996948242,82.7099990844727,82.370002746582,390,
10/15/2013,1/1/2018,1,82.4599990844727,,,0,
10/15/2013,2/1/2018,1,82.3499984741211,,,0,
10/15/2013,3/1/2018,1,82.25,,,0,
10/15/2013,4/1/2018,1,82.1600036621094,,,0,
10/15/2013,5/1/2018,1,82.0699996948242,,,0,
10/15/2013,6/1/2018,1,81.9899978637695,,,0,
10/15/2013,7/1/2018,1,81.9100036621094,,,0,
10/15/2013,8/1/2018,1,81.8300018310547,,,0,
10/15/2013,9/1/2018,1,81.7600021362305,,,0,
10/15/2013,10/1/2018,1,81.6900024414062,,,0,
10/15/2013,11/1/2018,1,81.629997253418,,,0,
10/15/2013,12/1/2018,1,81.5699996948242,81.5500030517578,,0,
10/15/2013,6/1/2019,1,81.1800003051758,,,0,
10/15/2013,12/1/2019,1,80.7799987792969,,,0,
10/15/2013,6/1/2020,1,80.4800033569336,,,0,
10/15/2013,12/1/2020,1,80.1800003051758,,,0,
10/15/2013,6/1/2021,1,80.0400009155274,,,0,
10/15/2013,12/1/2021,1,79.9000015258789,,,0,
10/15/2013,11/1/2013,3,3.01699995994568,3.04139995574951,3.00180006027222,42040,
10/15/2013,12/1/2013,3,3.01209998130798,3.03699994087219,2.99760007858276,22151,
10/15/2013,1/1/2014,3,3.00979995727539,3.02950000762939,2.99699997901917,12288,
10/15/2013,2/1/2014,3,3.00600004196167,3.02279996871948,2.99480009078979,8212,
10/15/2013,3/1/2014,3,2.99790000915527,3.01799988746643,2.98790001869202,5531,
10/15/2013,4/1/2014,3,2.98370003700256,2.99640011787415,2.98320007324219,2164,
10/15/2013,5/1/2014,3,2.96930003166199,2.97909998893738,2.96280002593994,799,
10/15/2013,6/1/2014,3,2.95490002632141,2.97449994087219,2.94619989395142,2424,
10/15/2013,7/1/2014,3,2.94440007209778,2.95490002632141,2.93460011482239,177,
10/15/2013,8/1/2014,3,2.93460011482239,2.94029998779297,2.92880010604858,94,
10/15/2013,9/1/2014,3,2.92529988288879,2.93199992179871,2.92000007629395,48,
10/15/2013,10/1/2014,3,2.917799949646,2.92750000953674,2.91319990158081,86,
10/15/2013,11/1/2014,3,2.91380000114441,2.92499995231628,2.91050004959106,67,
10/15/2013,12/1/2014,3,2.90910005569458,2.92090010643005,2.89849996566772,536,
10/15/2013,1/1/2015,3,2.90400004386902,,2.90190005302429,14,
10/15/2013,2/1/2015,3,2.89229989051819,,2.89229989051819,7,
10/15/2013,3/1/2015,3,2.87879991531372,,2.8798999786377,5,
10/15/2013,4/1/2015,3,2.85980010032654,,,1,
10/15/2013,5/1/2015,3,2.83829998970032,,,0,
10/15/2013,6/1/2015,3,2.81699991226196,2.83100008964539,2.83100008964539,0,
10/15/2013,7/1/2015,3,2.80850005149841,,,0,
10/15/2013,8/1/2015,3,2.80049991607666,,,0,
10/15/2013,9/1/2015,3,2.79250001907349,,,0,
10/15/2013,10/1/2015,3,2.78399991989136,,,0,
10/15/2013,11/1/2015,3,2.77500009536743,,,0,
10/15/2013,12/1/2015,3,2.7664999961853,2.76699995994568,2.76699995994568,12,
10/15/2013,1/1/2016,3,2.76719999313354,,,0,
10/15/2013,2/1/2016,3,2.75970005989075,,,0,
10/15/2013,3/1/2016,3,2.74819993972778,,,0,
10/15/2013,4/1/2016,3,2.73219990730286,,,0,
10/15/2013,5/1/2016,3,2.72320008277893,,,0,
10/15/2013,6/1/2016,3,2.71819996833801,,,0,
10/15/2013,7/1/2016,3,2.71519994735718,,,0,
10/15/2013,8/1/2016,3,2.71119999885559,,,0,
10/15/2013,9/1/2016,3,2.70819997787476,,,0,
10/15/2013,10/1/2016,3,2.70519995689392,,,0,
10/15/2013,11/1/2016,3,2.70269989967346,,,0,
10/15/2013,12/1/2016,3,2.69970011711121,,,0,
10/15/2013,1/1/2017,3,2.6981999874115,,,0,
10/15/2013,11/1/2013,4,2.65980005264282,2.67969989776611,2.64829993247986,43084,
10/15/2013,12/1/2013,4,2.64439988136291,2.66059994697571,2.62879991531372,31395,
10/15/2013,1/1/2014,4,2.64010000228882,2.65319991111755,2.62339997291565,11606,
10/15/2013,2/1/2014,4,2.64860010147095,2.66120004653931,2.63350009918213,5597,
10/15/2013,3/1/2014,4,2.66389989852905,2.67330002784729,2.65140008926392,2491,
10/15/2013,4/1/2014,4,2.81649994850159,2.82859992980957,2.80200004577637,1434,
10/15/2013,5/1/2014,4,2.81089997291565,2.82290005683899,2.79620003700256,557,
10/15/2013,6/1/2014,4,2.79229998588562,2.80029988288879,2.77870011329651,597,
10/15/2013,7/1/2014,4,2.76839995384216,2.77550005912781,2.76279997825623,143,
10/15/2013,8/1/2014,4,2.73729991912842,2.74040007591248,2.73320007324219,82,
10/15/2013,9/1/2014,4,2.70070004463196,2.70239996910095,2.69790005683899,117,
10/15/2013,10/1/2014,4,2.56669998168945,,2.56559991836548,24,
10/15/2013,11/1/2014,4,2.53570008277893,,2.53819990158081,4,
10/15/2013,12/1/2014,4,2.51670002937317,2.52999997138977,2.51530003547668,67,
10/15/2013,1/1/2015,4,2.51270008087158,,2.51320004463196,0,
10/15/2013,2/1/2015,4,2.51920008659363,,,0,
10/15/2013,3/1/2015,4,2.53069996833801,,,0,
10/15/2013,4/1/2015,4,2.66070008277893,,,0,
10/15/2013,5/1/2015,4,2.66319990158081,,,0,
10/15/2013,6/1/2015,4,2.64820003509521,,,0,
10/15/2013,7/1/2015,4,2.6301999092102,,,0,
10/15/2013,8/1/2015,4,2.61120009422302,,,0,
10/15/2013,9/1/2015,4,2.58820009231567,,,0,
10/15/2013,10/1/2015,4,2.46819996833801,,,0,
10/15/2013,11/1/2015,4,2.43819999694824,,,0,
10/15/2013,12/1/2015,4,2.41820001602173,,,0,
10/15/2013,1/1/2016,4,2.41820001602173,,,0,
10/15/2013,2/1/2016,4,2.42020010948181,,,0,
10/15/2013,3/1/2016,4,2.42519998550415,,,0,
10/15/2013,4/1/2016,4,2.52519989013672,,,0,
10/15/2013,5/1/2016,4,2.52519989013672,,,0,
10/15/2013,6/1/2016,4,2.51519989967346,,,0,
10/15/2013,7/1/2016,4,2.5032000541687,,,0,
10/15/2013,8/1/2016,4,2.49020004272461,,,0,
10/15/2013,9/1/2016,4,2.47670006752014,,,0,
10/15/2013,10/1/2016,4,2.37669992446899,,,0,
10/16/2013,11/1/2013,1,102.290000915527,102.970001220703,100.75,235045,
10/16/2013,12/1/2013,1,102.48999786377,103.150001525879,100.949996948242,186611,
10/16/2013,1/1/2014,1,102.330001831055,102.98999786377,100.809997558594,87200,
10/16/2013,2/1/2014,1,101.900001525879,102.48999786377,100.440002441406,41003,
10/16/2013,3/1/2014,1,101.25,101.809997558594,99.870002746582,46810,
10/16/2013,4/1/2014,1,100.48999786377,101,99.1999969482422,21196,
10/16/2013,5/1/2014,1,99.7300033569336,100.110000610352,98.620002746582,16192,
10/16/2013,6/1/2014,1,98.9800033569336,99.4599990844727,97.8300018310547,42861,
10/16/2013,7/1/2014,1,98.2099990844727,98.6699981689453,97.8099975585937,3528,
10/16/2013,8/1/2014,1,97.5100021362305,97.8199996948242,97.1399993896484,2731,
10/16/2013,9/1/2014,1,96.8300018310547,97.2600021362305,96.1699981689453,6118,
10/16/2013,10/1/2014,1,96.1399993896484,96.5599975585937,95.620002746582,858,
10/16/2013,11/1/2014,1,95.5500030517578,95.7900009155273,94.8499984741211,563,
10/16/2013,12/1/2014,1,94.9800033569336,95.4700012207031,94.1999969482422,39267,
10/16/2013,1/1/2015,1,94.2600021362305,94.5599975585938,94.4899978637695,504,
10/16/2013,2/1/2015,1,93.5800018310547,93.8499984741211,93.3300018310547,238,
10/16/2013,3/1/2015,1,92.9100036621094,93.120002746582,92.6699981689453,599,
10/16/2013,4/1/2015,1,92.2399978637695,92.4499969482422,,242,
10/16/2013,5/1/2015,1,91.6500015258789,91.629997253418,,734,
10/16/2013,6/1/2015,1,91.1100006103516,91.5599975585937,90.7200012207031,7935,
10/16/2013,7/1/2015,1,90.4800033569336,90.5800018310547,,690,
10/16/2013,8/1/2015,1,89.9000015258789,89.9000015258789,,0,
10/16/2013,9/1/2015,1,89.4400024414063,,,130,
10/16/2013,10/1/2015,1,89,89.0100021362305,,87,
10/16/2013,11/1/2015,1,88.629997253418,88.5500030517578,,0,
10/16/2013,12/1/2015,1,88.3000030517578,88.8199996948242,88.1800003051758,8951,
10/16/2013,1/1/2016,1,87.7699966430664,,,0,
10/16/2013,2/1/2016,1,87.2799987792969,87,87,2,
10/16/2013,3/1/2016,1,86.8300018310547,,,25,
10/16/2013,4/1/2016,1,86.4100036621094,,,0,
10/16/2013,5/1/2016,1,86.0400009155273,,,0,
10/16/2013,6/1/2016,1,85.6999969482422,85.8099975585938,85.6399993896484,52,
10/16/2013,7/1/2016,1,85.3300018310547,,,0,
10/16/2013,8/1/2016,1,85.0199966430664,,,0,
10/16/2013,9/1/2016,1,84.75,,,0,
10/16/2013,10/1/2016,1,84.5100021362305,,,0,
10/16/2013,11/1/2016,1,84.3199996948242,,,0,
10/16/2013,12/1/2016,1,84.1699981689453,84.879997253418,84.1699981689453,1683,
10/16/2013,1/1/2017,1,83.9400024414062,,,0,
10/16/2013,2/1/2017,1,83.7099990844727,,,0,
10/16/2013,3/1/2017,1,83.4899978637695,,,0,
10/16/2013,4/1/2017,1,83.2900009155273,,,0,
10/16/2013,5/1/2017,1,83.0899963378906,,,0,
10/16/2013,6/1/2017,1,82.9100036621094,,,0,
10/16/2013,7/1/2017,1,82.6900024414062,,,0,
10/16/2013,8/1/2017,1,82.5,,,0,
10/16/2013,9/1/2017,1,82.3499984741211,,,0,
10/16/2013,10/1/2017,1,82.2300033569336,,,0,
10/16/2013,11/1/2017,1,82.129997253418,,,0,
10/16/2013,12/1/2017,1,82.0699996948242,82.9300003051758,82.0999984741211,585,
10/16/2013,1/1/2018,1,81.9599990844727,,,0,
10/16/2013,2/1/2018,1,81.8499984741211,,,0,
10/16/2013,3/1/2018,1,81.75,,,0,
10/16/2013,4/1/2018,1,81.6600036621094,,,0,
10/16/2013,5/1/2018,1,81.5699996948242,,,0,
10/16/2013,6/1/2018,1,81.4899978637695,,,0,
10/16/2013,7/1/2018,1,81.4100036621094,,,0,
10/16/2013,8/1/2018,1,81.3300018310547,,,0,
10/16/2013,9/1/2018,1,81.2600021362305,,,0,
10/16/2013,10/1/2018,1,81.1900024414063,,,0,
10/16/2013,11/1/2018,1,81.129997253418,,,0,
10/16/2013,12/1/2018,1,81.0699996948242,81.870002746582,81.0500030517578,155,
10/16/2013,6/1/2019,1,80.6800003051758,,,0,
10/16/2013,12/1/2019,1,80.2799987792969,81,80.4599990844727,12,
10/16/2013,6/1/2020,1,79.9800033569336,,,0,
10/16/2013,12/1/2020,1,79.6800003051758,80.1800003051758,80.0699996948242,4,
10/16/2013,6/1/2021,1,79.5400009155273,,,0,
10/16/2013,12/1/2021,1,79.4000015258789,,,0,
10/16/2013,11/1/2013,3,3.03929996490479,3.06100010871887,3.0074999332428,60471,
10/16/2013,12/1/2013,3,3.03629994392395,3.05769991874695,3.00300002098083,43004,
10/16/2013,1/1/2014,3,3.03629994392395,3.05599999427795,3.00500011444092,21207,
10/16/2013,2/1/2014,3,3.03419995307922,3.05290007591248,3.00329995155334,13946,
10/16/2013,3/1/2014,3,3.02769994735718,3.04620003700256,2.9967999458313,10431,
10/16/2013,4/1/2014,3,3.01500010490417,3.02959990501404,2.98740005493164,3005,
10/16/2013,5/1/2014,3,3.00169992446899,3.01489996910095,2.99009990692139,1800,
10/16/2013,6/1/2014,3,2.98839998245239,3.00419998168945,2.95880007743835,7031,
10/16/2013,7/1/2014,3,2.978600025177,2.99040007591248,2.9679000377655,353,
10/16/2013,8/1/2014,3,2.96909999847412,2.97849988937378,,150,
10/16/2013,9/1/2014,3,2.96020007133484,2.97070002555847,2.9507999420166,163,
10/16/2013,10/1/2014,3,2.95320010185242,2.96339988708496,2.96339988708496,271,
10/16/2013,11/1/2014,3,2.94970011711121,2.95869994163513,2.9563000202179,131,
10/16/2013,12/1/2014,3,2.9456000328064,2.96090006828308,2.90650010108948,3837,
10/16/2013,1/1/2015,3,2.94109988212585,2.94689989089966,,3,
10/16/2013,2/1/2015,3,2.9293999671936,2.93479990959167,,0,
10/16/2013,3/1/2015,3,2.91490006446838,2.91739988327026,,0,
10/16/2013,4/1/2015,3,2.89490008354187,,,0,
10/16/2013,5/1/2015,3,2.8724000453949,,,0,
10/16/2013,6/1/2015,3,2.85010004043579,,,0,
10/16/2013,7/1/2015,3,2.84060001373291,,,0,
10/16/2013,8/1/2015,3,2.83159995079041,,,0,
10/16/2013,9/1/2015,3,2.82360005378723,2.82999992370605,2.82999992370605,1,
10/16/2013,10/1/2015,3,2.8150999546051,,,0,
10/16/2013,11/1/2015,3,2.8060998916626,,,0,
10/16/2013,12/1/2015,3,2.79760003089905,,,480,
10/16/2013,1/1/2016,3,2.79830002784729,,,0,
10/16/2013,2/1/2016,3,2.79080009460449,,,0,
10/16/2013,3/1/2016,3,2.77929997444153,,,0,
10/16/2013,4/1/2016,3,2.7632999420166,,,0,
10/16/2013,5/1/2016,3,2.75430011749268,,,0,
10/16/2013,6/1/2016,3,2.74930000305176,,,0,
10/16/2013,7/1/2016,3,2.74629998207092,,,0,
10/16/2013,8/1/2016,3,2.74230003356934,,,0,
10/16/2013,9/1/2016,3,2.7393000125885,,,0,
10/16/2013,10/1/2016,3,2.73629999160767,,,0,
10/16/2013,11/1/2016,3,2.73379993438721,,,0,
10/16/2013,12/1/2016,3,2.73079991340637,,,0,
10/16/2013,1/1/2017,3,2.72930002212524,,,0,
10/16/2013,11/1/2013,4,2.70210003852844,2.72399997711182,2.65499997138977,48161,
10/16/2013,12/1/2013,4,2.68379998207092,2.7063000202179,2.63820004463196,35095,
10/16/2013,1/1/2014,4,2.67880010604858,2.70029997825623,2.6350998878479,14500,
10/16/2013,2/1/2014,4,2.68630003929138,2.70609998703003,2.64260005950928,6542,
10/16/2013,3/1/2014,4,2.70009994506836,2.72000002861023,2.65809988975525,5185,
10/16/2013,4/1/2014,4,2.85199999809265,2.87100005149841,2.81690001487732,2321,
10/16/2013,5/1/2014,4,2.84619998931885,2.84899997711182,2.80909991264343,1040,
10/16/2013,6/1/2014,4,2.8257999420166,2.83820009231567,2.79069995880127,878,
10/16/2013,7/1/2014,4,2.80049991607666,2.81080007553101,2.76780009269714,260,
10/16/2013,8/1/2014,4,2.7681999206543,2.77769994735718,2.7441999912262,157,
10/16/2013,9/1/2014,4,2.73090004920959,2.74020004272461,2.72160005569458,116,
10/16/2013,10/1/2014,4,2.59489989280701,2.60050010681152,,38,
10/16/2013,11/1/2014,4,2.5618999004364,2.56920003890991,,0,
10/16/2013,12/1/2014,4,2.54089999198914,2.55299997329712,2.52040004730225,153,
10/16/2013,1/1/2015,4,2.53690004348755,2.541100025177,,0,
10/16/2013,2/1/2015,4,2.54340004920959,,,0,
10/16/2013,3/1/2015,4,2.5543999671936,,,0,
10/16/2013,4/1/2015,4,2.6868999004364,,,0,
10/16/2013,5/1/2015,4,2.6868999004364,,,0,
10/16/2013,6/1/2015,4,2.67140007019043,,,0,
10/16/2013,7/1/2015,4,2.65339994430542,,,0,
10/16/2013,8/1/2015,4,2.63439989089966,,,0,
10/16/2013,9/1/2015,4,2.61139988899231,,,0,
10/16/2013,10/1/2015,4,2.49140000343323,,,0,
10/16/2013,11/1/2015,4,2.46140003204346,,,0,
10/16/2013,12/1/2015,4,2.44140005111694,,,0,
10/16/2013,1/1/2016,4,2.44140005111694,,,0,
10/16/2013,2/1/2016,4,2.44339990615845,,,0,
10/16/2013,3/1/2016,4,2.44840002059937,,,0,
10/16/2013,4/1/2016,4,2.54839992523193,,,0,
10/16/2013,5/1/2016,4,2.54839992523193,,,0,
10/16/2013,6/1/2016,4,2.53839993476868,,,0,
10/16/2013,7/1/2016,4,2.52640008926392,,,0,
10/16/2013,8/1/2016,4,2.51340007781982,,,0,
10/16/2013,9/1/2016,4,2.49990010261536,,,0,
10/16/2013,10/1/2016,4,2.39989995956421,,,0,
10/17/2013,11/1/2013,1,100.669998168945,102.319999694824,100.029998779297,265713,
10/17/2013,12/1/2013,1,100.870002746582,102.519996643066,100.209999084473,263215,
10/17/2013,1/1/2014,1,100.620002746582,102.319999694824,100.069999694824,94333,
10/17/2013,2/1/2014,1,100.120002746582,101.849998474121,99.6800003051758,43691,
10/17/2013,3/1/2014,1,99.4599990844727,101.209999084473,99.0400009155274,53119,
10/17/2013,4/1/2014,1,98.7399978637695,100.400001525879,98.379997253418,22246,
10/17/2013,5/1/2014,1,98.0400009155273,99.4599990844727,97.6500015258789,13858,
10/17/2013,6/1/2014,1,97.3600006103516,98.8199996948242,96.9100036621094,43538,
10/17/2013,7/1/2014,1,96.6399993896484,97.7799987792969,96.5,3082,
10/17/2013,8/1/2014,1,95.9700012207031,96.75,95.7600021362305,2371,
10/17/2013,9/1/2014,1,95.3499984741211,96.4499969482422,94.9000015258789,7361,
10/17/2013,10/1/2014,1,94.7300033569336,95.379997253418,94.2900009155273,1947,
10/17/2013,11/1/2014,1,94.1999969482422,95.0400009155274,93.9599990844727,1890,
10/17/2013,12/1/2014,1,93.6900024414063,95.0199966430664,93.2200012207031,38240,
10/17/2013,1/1/2015,1,93.0199966430664,92.9800033569336,92.7900009155274,1078,
10/17/2013,2/1/2015,1,92.370002746582,92.3600006103516,92.1600036621094,365,
10/17/2013,3/1/2015,1,91.7399978637695,,91.5400009155274,691,
10/17/2013,4/1/2015,1,91.1100006103516,,90.9599990844727,551,
10/17/2013,5/1/2015,1,90.5599975585938,,90.5500030517578,608,
10/17/2013,6/1/2015,1,90.0500030517578,90.7900009155273,89.6999969482422,5723,
10/17/2013,7/1/2015,1,89.4499969482422,,89.379997253418,600,
10/17/2013,8/1/2015,1,88.8899993896484,,88.9400024414062,0,
10/17/2013,9/1/2015,1,88.4499969482422,,88.7900009155274,0,
10/17/2013,10/1/2015,1,88.0400009155273,,88.1900024414063,0,
10/17/2013,11/1/2015,1,87.6999969482422,,87.75,0,
10/17/2013,12/1/2015,1,87.4000015258789,88.3600006103516,86.9800033569336,6800,
10/17/2013,1/1/2016,1,86.8899993896484,,,0,
10/17/2013,2/1/2016,1,86.4199981689453,,,0,
10/17/2013,3/1/2016,1,85.9899978637695,,,0,
10/17/2013,4/1/2016,1,85.5999984741211,,,0,
10/17/2013,5/1/2016,1,85.25,,,0,
10/17/2013,6/1/2016,1,84.9300003051758,,,0,
10/17/2013,7/1/2016,1,84.5800018310547,,,0,
10/17/2013,8/1/2016,1,84.3000030517578,,,0,
10/17/2013,9/1/2016,1,84.0500030517578,,,0,
10/17/2013,10/1/2016,1,83.8300018310547,,,0,
10/17/2013,11/1/2016,1,83.6600036621094,,,0,
10/17/2013,12/1/2016,1,83.5299987792969,84.2399978637695,83.1900024414063,781,
10/17/2013,1/1/2017,1,83.3199996948242,,,0,
10/17/2013,2/1/2017,1,83.1100006103516,,,0,
10/17/2013,3/1/2017,1,82.9100036621094,,,0,
10/17/2013,4/1/2017,1,82.7200012207031,,,0,
10/17/2013,5/1/2017,1,82.5400009155274,,,0,
10/17/2013,6/1/2017,1,82.379997253418,,,0,
10/17/2013,7/1/2017,1,82.1800003051758,,,0,
10/17/2013,8/1/2017,1,82.0100021362305,,,0,
10/17/2013,9/1/2017,1,81.879997253418,,,0,
10/17/2013,10/1/2017,1,81.7799987792969,,,0,
10/17/2013,11/1/2017,1,81.6999969482422,,,0,
10/17/2013,12/1/2017,1,81.6600036621094,82.1999969482422,81.3199996948242,360,
10/17/2013,1/1/2018,1,81.5599975585937,,,0,
10/17/2013,2/1/2018,1,81.4700012207031,,,0,
10/17/2013,3/1/2018,1,81.379997253418,,,0,
10/17/2013,4/1/2018,1,81.3000030517578,,,0,
10/17/2013,5/1/2018,1,81.2200012207031,,,0,
10/17/2013,6/1/2018,1,81.1500015258789,,,0,
10/17/2013,7/1/2018,1,81.0800018310547,,,0,
10/17/2013,8/1/2018,1,81.0199966430664,,,0,
10/17/2013,9/1/2018,1,80.9599990844727,,,0,
10/17/2013,10/1/2018,1,80.9000015258789,,,0,
10/17/2013,11/1/2018,1,80.8499984741211,,,0,
10/17/2013,12/1/2018,1,80.8000030517578,81.1600036621094,80.4499969482422,269,
10/17/2013,6/1/2019,1,80.4499969482422,,,0,
10/17/2013,12/1/2019,1,80.0899963378906,80,80,123,
10/17/2013,6/1/2020,1,79.8399963378906,,,0,
10/17/2013,12/1/2020,1,79.5800018310547,79.6999969482422,79.5,105,
10/17/2013,6/1/2021,1,79.4400024414063,,,0,
10/17/2013,12/1/2021,1,79.3000030517578,,,0,
10/17/2013,11/1/2013,3,2.99000000953674,3.04530000686645,2.9702000617981,56376,
10/17/2013,12/1/2013,3,2.98860001564026,3.04259991645813,2.9695999622345,48757,
10/17/2013,1/1/2014,3,2.9899001121521,3.04099988937378,2.97210001945496,25919,
10/17/2013,2/1/2014,3,2.98950004577637,3.03719997406006,2.9721999168396,13690,
10/17/2013,3/1/2014,3,2.98530006408691,3.02990007400513,2.96650004386902,8828,
10/17/2013,4/1/2014,3,2.97519993782043,3.01799988746643,2.95749998092651,4403,
10/17/2013,5/1/2014,3,2.96370005607605,3.00469994544983,2.9449999332428,1507,
10/17/2013,6/1/2014,3,2.95190000534058,2.980299949646,2.93650007247925,5743,
10/17/2013,7/1/2014,3,2.94289994239807,2.9488000869751,2.92540001869202,258,
10/17/2013,8/1/2014,3,2.93409991264343,2.93819999694824,2.92009997367859,168,
10/17/2013,9/1/2014,3,2.92600011825562,2.94899988174438,2.91389989852905,307,
10/17/2013,10/1/2014,3,2.91980004310608,2.93560004234314,2.9103000164032,186,
10/17/2013,11/1/2014,3,2.91729998588562,2.9128999710083,2.9077000617981,45,
10/17/2013,12/1/2014,3,2.91429996490479,2.93219995498657,2.8996000289917,3715,
10/17/2013,1/1/2015,3,2.9109001159668,,2.90179991722107,9,
10/17/2013,2/1/2015,3,2.89989995956421,,2.88870000839233,1,
10/17/2013,3/1/2015,3,2.88590002059937,,2.87719988822937,1,
10/17/2013,4/1/2015,3,2.8668999671936,,,1,
10/17/2013,5/1/2015,3,2.84590005874634,,,1,
10/17/2013,6/1/2015,3,2.82489991188049,,2.83430004119873,1,
10/17/2013,7/1/2015,3,2.81539988517761,,,1,
10/17/2013,8/1/2015,3,2.80640006065369,,,1,
10/17/2013,9/1/2015,3,2.79839992523193,,,1,
10/17/2013,10/1/2015,3,2.78990006446838,,,0,
10/17/2013,11/1/2015,3,2.78090000152588,,,0,
10/17/2013,12/1/2015,3,2.77239990234375,,,29,
10/17/2013,1/1/2016,3,2.77309989929199,,,0,
10/17/2013,2/1/2016,3,2.76559996604919,,,0,
10/17/2013,3/1/2016,3,2.75410008430481,,,0,
10/17/2013,4/1/2016,3,2.73810005187988,,,0,
10/17/2013,5/1/2016,3,2.72909998893738,,,0,
10/17/2013,6/1/2016,3,2.72410011291504,,,0,
10/17/2013,7/1/2016,3,2.7211000919342,,,0,
10/17/2013,8/1/2016,3,2.71709990501404,,,0,
10/17/2013,9/1/2016,3,2.7140998840332,,,0,
10/17/2013,10/1/2016,3,2.71110010147095,,,0,
10/17/2013,11/1/2016,3,2.70860004425049,,,0,
10/17/2013,12/1/2016,3,2.70560002326965,,,0,
10/17/2013,1/1/2017,3,2.70409989356995,,,0,
10/17/2013,11/1/2013,4,2.6479001045227,2.70880007743835,2.63439989089966,49505,
10/17/2013,12/1/2013,4,2.63439989089966,2.69140005111694,2.62129998207092,41747,
10/17/2013,1/1/2014,4,2.63159990310669,2.68540000915527,2.61960005760193,16515,
10/17/2013,2/1/2014,4,2.63980007171631,2.69079995155334,2.62840008735657,6534,
10/17/2013,3/1/2014,4,2.65459990501404,2.70830011367798,2.64350008964539,4647,
10/17/2013,4/1/2014,4,2.8076000213623,2.8529999256134,2.79699993133545,1589,
10/17/2013,5/1/2014,4,2.80329990386963,2.83829998970032,2.79340004920959,1029,
10/17/2013,6/1/2014,4,2.78369998931885,2.81839990615845,2.77390003204346,1359,
10/17/2013,7/1/2014,4,2.75909996032715,2.77870011329651,2.74830007553101,160,
10/17/2013,8/1/2014,4,2.72749996185303,2.74839997291565,2.72390007972717,70,
10/17/2013,9/1/2014,4,2.69109988212585,2.71230006217957,2.67899990081787,186,
10/17/2013,10/1/2014,4,2.55559992790222,2.54200005531311,2.54200005531311,19,
10/17/2013,11/1/2014,4,2.52309989929199,,2.52230000495911,27,
10/17/2013,12/1/2014,4,2.5025999546051,2.5271999835968,2.49480009078979,223,
10/17/2013,1/1/2015,4,2.49860000610352,,2.50020003318787,8,
10/17/2013,2/1/2015,4,2.50510001182556,,,0,
10/17/2013,3/1/2015,4,2.51609992980957,,,0,
10/17/2013,4/1/2015,4,2.64860010147095,,,0,
10/17/2013,5/1/2015,4,2.64860010147095,,,0,
10/17/2013,6/1/2015,4,2.6331000328064,,,0,
10/17/2013,7/1/2015,4,2.61509990692139,,,0,
10/17/2013,8/1/2015,4,2.5961000919342,,,0,
10/17/2013,9/1/2015,4,2.57310009002686,,,0,
10/17/2013,10/1/2015,4,2.45309996604919,,,0,
10/17/2013,11/1/2015,4,2.42309999465942,,,0,
10/17/2013,12/1/2015,4,2.40310001373291,,,0,
10/17/2013,1/1/2016,4,2.40310001373291,,,0,
10/17/2013,2/1/2016,4,2.40510010719299,,,0,
10/17/2013,3/1/2016,4,2.41009998321533,,,0,
10/17/2013,4/1/2016,4,2.5100998878479,,,0,
10/17/2013,5/1/2016,4,2.5100998878479,,,0,
10/17/2013,6/1/2016,4,2.50009989738464,,,0,
10/17/2013,7/1/2016,4,2.48810005187988,,,0,
10/17/2013,8/1/2016,4,2.47510004043579,,,0,
10/17/2013,9/1/2016,4,2.46160006523132,,,0,
10/17/2013,10/1/2016,4,2.36159992218018,,,0,
10/18/2013,11/1/2013,1,100.809997558594,101.709999084473,100.51000213623,116680,
10/18/2013,12/1/2013,1,101.110000610352,101.980003356934,100.73999786377,194388,
10/18/2013,1/1/2014,1,100.98999786377,101.769996643066,100.529998779297,55448,
10/18/2013,2/1/2014,1,100.540000915527,101.25,100.080001831055,23992,
10/18/2013,3/1/2014,1,99.9100036621094,100.550003051758,99.4000015258789,26776,
10/18/2013,4/1/2014,1,99.1999969482422,99.7900009155273,98.6900024414063,7446,
10/18/2013,5/1/2014,1,98.5100021362305,99,98.1800003051758,5560,
10/18/2013,6/1/2014,1,97.8399963378906,98.3199996948242,97.3099975585938,31956,
10/18/2013,7/1/2014,1,97.120002746582,97.3300018310547,96.9499969482422,3899,
10/18/2013,8/1/2014,1,96.4499969482422,96.7399978637695,96,2376,
10/18/2013,9/1/2014,1,95.8099975585938,95.9700012207031,95.4000015258789,5595,
10/18/2013,10/1/2014,1,95.1699981689453,95.3099975585937,94.9300003051758,1484,
10/18/2013,11/1/2014,1,94.620002746582,94.7799987792969,94.3000030517578,1438,
10/18/2013,12/1/2014,1,94.0899963378906,94.4100036621094,93.620002746582,24426,
10/18/2013,1/1/2015,1,93.4100036621094,93.5999984741211,93.1699981689453,321,
10/18/2013,2/1/2015,1,92.7600021362305,92.8000030517578,92.5,228,
10/18/2013,3/1/2015,1,92.129997253418,92.1800003051758,,263,
10/18/2013,4/1/2015,1,91.5,91.4700012207031,,5,
10/18/2013,5/1/2015,1,90.9499969482422,90.6999969482422,,6,
10/18/2013,6/1/2015,1,90.4400024414062,90.5599975585938,90.0100021362305,1289,
10/18/2013,7/1/2015,1,89.8399963378906,89.5500030517578,,56,
10/18/2013,8/1/2015,1,89.2799987792969,88.9899978637695,,0,
10/18/2013,9/1/2015,1,88.8499984741211,,,10,
10/18/2013,10/1/2015,1,88.4499969482422,88.0899963378906,,0,
10/18/2013,11/1/2015,1,88.1100006103516,87.7900009155274,,0,
10/18/2013,12/1/2015,1,87.8099975585937,87.9800033569336,87.4000015258789,3740,
10/18/2013,1/1/2016,1,87.3099975585938,,,0,
10/18/2013,2/1/2016,1,86.8499984741211,,,200,
10/18/2013,3/1/2016,1,86.4300003051758,,,0,
10/18/2013,4/1/2016,1,86.0500030517578,,,0,
10/18/2013,5/1/2016,1,85.7099990844727,,,0,
10/18/2013,6/1/2016,1,85.4100036621094,,,0,
10/18/2013,7/1/2016,1,85.0800018310547,,,0,
10/18/2013,8/1/2016,1,84.8099975585938,,,0,
10/18/2013,9/1/2016,1,84.5800018310547,,,0,
10/18/2013,10/1/2016,1,84.379997253418,,,0,
10/18/2013,11/1/2016,1,84.2300033569336,,,0,
10/18/2013,12/1/2016,1,84.120002746582,84.1999969482422,83.6399993896484,1306,
10/18/2013,1/1/2017,1,83.9199981689453,,,0,
10/18/2013,2/1/2017,1,83.7200012207031,,,0,
10/18/2013,3/1/2017,1,83.5299987792969,,,0,
10/18/2013,4/1/2017,1,83.3499984741211,,,0,
10/18/2013,5/1/2017,1,83.1800003051758,,,0,
10/18/2013,6/1/2017,1,83.0299987792969,,,0,
10/18/2013,7/1/2017,1,82.8399963378906,,,0,
10/18/2013,8/1/2017,1,82.6800003051758,,,0,
10/18/2013,9/1/2017,1,82.5599975585937,,,0,
10/18/2013,10/1/2017,1,82.4700012207031,,,0,
10/18/2013,11/1/2017,1,82.4000015258789,,,0,
10/18/2013,12/1/2017,1,82.370002746582,82.4100036621094,81.75,119,
10/18/2013,1/1/2018,1,82.2799987792969,,,0,
10/18/2013,2/1/2018,1,82.1900024414063,,,0,
10/18/2013,3/1/2018,1,82.1100006103516,,,0,
10/18/2013,4/1/2018,1,82.0299987792969,,,0,
10/18/2013,5/1/2018,1,81.9599990844727,,,0,
10/18/2013,6/1/2018,1,81.8899993896484,,,0,
10/18/2013,7/1/2018,1,81.8300018310547,,,0,
10/18/2013,8/1/2018,1,81.7699966430664,,,0,
10/18/2013,9/1/2018,1,81.7099990844727,,,0,
10/18/2013,10/1/2018,1,81.6600036621094,,,0,
10/18/2013,11/1/2018,1,81.6100006103516,,,0,
10/18/2013,12/1/2018,1,81.5699996948242,81.5299987792969,80.9100036621094,640,
10/18/2013,6/1/2019,1,81.2200012207031,,,0,
10/18/2013,12/1/2019,1,80.8600006103516,80.6900024414063,80.5,12,
10/18/2013,6/1/2020,1,80.6100006103516,,,0,
10/18/2013,12/1/2020,1,80.3499984741211,79.75,,0,
10/18/2013,6/1/2021,1,80.2099990844727,,,0,
10/18/2013,12/1/2021,1,80.0699996948242,,,0,
10/18/2013,11/1/2013,3,3.03539991378784,3.03749990463257,2.98880004882812,44684,
10/18/2013,12/1/2013,3,3.03200006484985,3.03340005874634,2.98749995231628,42368,
10/18/2013,1/1/2014,3,3.02990007400513,3.03090000152588,2.99029994010925,19913,
10/18/2013,2/1/2014,3,3.02539992332458,3.02609992027283,2.99160003662109,13468,
10/18/2013,3/1/2014,3,3.01609992980957,3.01729989051819,2.9918999671936,8797,
10/18/2013,4/1/2014,3,3.00169992446899,3.00500011444092,2.97939991950989,4370,
10/18/2013,5/1/2014,3,2.98760008811951,2.98880004882812,2.96720004081726,2041,
10/18/2013,6/1/2014,3,2.97399997711182,2.97849988937378,2.9533998966217,9909,
10/18/2013,7/1/2014,3,2.96379995346069,2.9621000289917,2.9546000957489,518,
10/18/2013,8/1/2014,3,2.95409989356995,2.95269989967346,2.9400999546051,502,
10/18/2013,9/1/2014,3,2.94519996643066,2.94400000572205,2.93560004234314,229,
10/18/2013,10/1/2014,3,2.93829989433289,2.94000005722046,2.92899990081787,267,
10/18/2013,11/1/2014,3,2.93479990959167,2.94709992408752,2.93319988250732,203,
10/18/2013,12/1/2014,3,2.93090009689331,2.93460011482239,2.91339993476868,2717,
10/18/2013,1/1/2015,3,2.92659997940063,2.92549991607666,2.92199993133545,31,
10/18/2013,2/1/2015,3,2.91560006141663,2.91470003128052,2.91000008583069,13,
10/18/2013,3/1/2015,3,2.9015998840332,2.89800000190735,2.89800000190735,6,
10/18/2013,4/1/2015,3,2.88260006904602,,,0,
10/18/2013,5/1/2015,3,2.86159992218018,,,4,
10/18/2013,6/1/2015,3,2.84060001373291,,,0,
10/18/2013,7/1/2015,3,2.83109998703003,,,0,
10/18/2013,8/1/2015,3,2.82209992408752,,,0,
10/18/2013,9/1/2015,3,2.81410002708435,,,0,
10/18/2013,10/1/2015,3,2.80559992790222,,,0,
10/18/2013,11/1/2015,3,2.7966001033783,,,0,
10/18/2013,12/1/2015,3,2.78810000419617,,,0,
10/18/2013,1/1/2016,3,2.78880000114441,,,0,
10/18/2013,2/1/2016,3,2.78080010414124,,,0,
10/18/2013,3/1/2016,3,2.7688000202179,,,0,
10/18/2013,4/1/2016,3,2.75230002403259,,,0,
10/18/2013,5/1/2016,3,2.74180006980896,,,0,
10/18/2013,6/1/2016,3,2.73429989814758,,,0,
10/18/2013,7/1/2016,3,2.72880005836487,,,0,
10/18/2013,8/1/2016,3,2.72129988670349,,,0,
10/18/2013,9/1/2016,3,2.71630001068115,,,0,
10/18/2013,10/1/2016,3,2.71329998970032,,,0,
10/18/2013,11/1/2016,3,2.71079993247986,,,0,
10/18/2013,12/1/2016,3,2.70779991149902,,,0,
10/18/2013,1/1/2017,3,2.7063000202179,,,0,
10/18/2013,11/1/2013,4,2.67319989204407,2.6800000667572,2.63779997825623,36743,
10/18/2013,12/1/2013,4,2.65790009498596,2.6654999256134,2.625,23974,
10/18/2013,1/1/2014,4,2.65549993515015,2.66170001029968,2.62299990653992,9076,
10/18/2013,2/1/2014,4,2.66339993476868,2.66980004310608,2.63319993019104,5311,
10/18/2013,3/1/2014,4,2.6774001121521,2.68440008163452,2.64750003814697,3652,
10/18/2013,4/1/2014,4,2.83049988746643,2.83699989318848,2.80209994316101,1492,
10/18/2013,5/1/2014,4,2.82570004463196,2.82649993896484,2.80189990997314,931,
10/18/2013,6/1/2014,4,2.80430006980896,2.81200003623962,2.78349995613098,869,
10/18/2013,7/1/2014,4,2.77570009231567,2.77850008010864,2.7664999961853,236,
10/18/2013,8/1/2014,4,2.74169993400574,2.74600005149841,2.73079991340637,97,
10/18/2013,9/1/2014,4,2.70420002937317,2.70959997177124,,31,
10/18/2013,10/1/2014,4,2.56820011138916,2.5757999420166,,9,
10/18/2013,11/1/2014,4,2.53570008277893,2.54069995880127,,0,
10/18/2013,12/1/2014,4,2.51519989967346,2.52670001983643,2.50110006332397,150,
10/18/2013,1/1/2015,4,2.51119995117187,2.50399994850159,,0,
10/18/2013,2/1/2015,4,2.51769995689392,,,0,
10/18/2013,3/1/2015,4,2.52870011329651,,,0,
10/18/2013,4/1/2015,4,2.66120004653931,,,0,
10/18/2013,5/1/2015,4,2.66120004653931,,,0,
10/18/2013,6/1/2015,4,2.64569997787476,,,0,
10/18/2013,7/1/2015,4,2.62770009040833,,,0,
10/18/2013,8/1/2015,4,2.60870003700256,,,0,
10/18/2013,9/1/2015,4,2.58570003509521,,,0,
10/18/2013,10/1/2015,4,2.46569991111755,,,0,
10/18/2013,11/1/2015,4,2.43569993972778,,,0,
10/18/2013,12/1/2015,4,2.41569995880127,,,0,
10/18/2013,1/1/2016,4,2.41569995880127,,,0,
10/18/2013,2/1/2016,4,2.41770005226135,,,0,
10/18/2013,3/1/2016,4,2.42269992828369,,,0,
10/18/2013,4/1/2016,4,2.52270007133484,,,0,
10/18/2013,5/1/2016,4,2.52270007133484,,,0,
10/18/2013,6/1/2016,4,2.51270008087158,,,0,
10/18/2013,7/1/2016,4,2.50069999694824,,,0,
10/18/2013,8/1/2016,4,2.48769998550415,,,0,
10/18/2013,9/1/2016,4,2.47420001029968,,,0,
10/18/2013,10/1/2016,4,2.37420010566711,,,0,
10/21/2013,11/1/2013,1,99.2200012207031,100.949996948242,98.9800033569336,89824,
10/21/2013,12/1/2013,1,99.6800003051758,101.230003356934,99.4100036621094,302010,
10/21/2013,1/1/2014,1,99.7600021362305,101.089996337891,99.4400024414063,85096,
10/21/2013,2/1/2014,1,99.4899978637695,100.629997253418,99.129997253418,47879,
10/21/2013,3/1/2014,1,98.9800033569336,99.9800033569336,98.6100006103516,37746,
10/21/2013,4/1/2014,1,98.3300018310547,99.2300033569336,98,11492,
10/21/2013,5/1/2014,1,97.6600036621094,98.5,97.6500015258789,8664,
10/21/2013,6/1/2014,1,96.9899978637695,97.879997253418,96.6100006103516,27778,
10/21/2013,7/1/2014,1,96.2900009155274,96.7600021362305,96.2099990844727,2734,
10/21/2013,8/1/2014,1,95.6399993896484,95.9000015258789,95.3300018310547,2100,
10/21/2013,9/1/2014,1,95.0199966430664,95.629997253418,94.9100036621094,6246,
10/21/2013,10/1/2014,1,94.4100036621094,94.3899993896484,94.3899993896484,1084,
10/21/2013,11/1/2014,1,93.8899993896484,,93.6699981689453,747,
10/21/2013,12/1/2014,1,93.4000015258789,94.129997253418,93.0400009155273,26060,
10/21/2013,1/1/2015,1,92.7600021362305,,92.6600036621094,339,
10/21/2013,2/1/2015,1,92.1600036621094,,91.9899978637695,211,
10/21/2013,3/1/2015,1,91.5699996948242,,91.4899978637695,2270,
10/21/2013,4/1/2015,1,90.9700012207031,,90.9700012207031,543,
10/21/2013,5/1/2015,1,90.4499969482422,,90.6500015258789,20,
10/21/2013,6/1/2015,1,89.9599990844727,90.2699966430664,89.7699966430664,2890,
10/21/2013,7/1/2015,1,89.3899993896484,,89.4300003051758,0,
10/21/2013,8/1/2015,1,88.870002746582,,89.0599975585937,0,
10/21/2013,9/1/2015,1,88.4700012207031,,88.6500015258789,50,
10/21/2013,10/1/2015,1,88.1100006103516,,88.4000015258789,0,
10/21/2013,11/1/2015,1,87.8099975585937,,88.0400009155273,23,
10/21/2013,12/1/2015,1,87.5500030517578,87.9400024414062,87.2900009155273,6881,
10/21/2013,1/1/2016,1,87.0800018310547,,,0,
10/21/2013,2/1/2016,1,86.6600036621094,,,0,
10/21/2013,3/1/2016,1,86.2699966430664,,,0,
10/21/2013,4/1/2016,1,85.9300003051758,,,0,
10/21/2013,5/1/2016,1,85.629997253418,,,0,
10/21/2013,6/1/2016,1,85.3600006103516,,,0,
10/21/2013,7/1/2016,1,85.0599975585937,,,0,
10/21/2013,8/1/2016,1,84.8199996948242,,,0,
10/21/2013,9/1/2016,1,84.620002746582,,,0,
10/21/2013,10/1/2016,1,84.4499969482422,,,0,
10/21/2013,11/1/2016,1,84.3300018310547,,,0,
10/21/2013,12/1/2016,1,84.2399978637695,84.4300003051758,84.0299987792969,1204,
10/21/2013,1/1/2017,1,84.0599975585937,,,0,
10/21/2013,2/1/2017,1,83.879997253418,,,0,
10/21/2013,3/1/2017,1,83.7099990844727,,,0,
10/21/2013,4/1/2017,1,83.5500030517578,,,0,
10/21/2013,5/1/2017,1,83.4000015258789,,,0,
10/21/2013,6/1/2017,1,83.2699966430664,,,0,
10/21/2013,7/1/2017,1,83.0999984741211,,,0,
10/21/2013,8/1/2017,1,82.9599990844727,,,0,
10/21/2013,9/1/2017,1,82.8600006103516,,,0,
10/21/2013,10/1/2017,1,82.7900009155274,,,0,
10/21/2013,11/1/2017,1,82.7399978637695,,,0,
10/21/2013,12/1/2017,1,82.7300033569336,82.8600006103516,82.4499969482422,399,
10/21/2013,1/1/2018,1,82.6399993896484,,,0,
10/21/2013,2/1/2018,1,82.5599975585937,,,0,
10/21/2013,3/1/2018,1,82.4800033569336,,,0,
10/21/2013,4/1/2018,1,82.4000015258789,,,0,
10/21/2013,5/1/2018,1,82.3300018310547,,,0,
10/21/2013,6/1/2018,1,82.2600021362305,,,0,
10/21/2013,7/1/2018,1,82.1999969482422,,,0,
10/21/2013,8/1/2018,1,82.1399993896484,,,0,
10/21/2013,9/1/2018,1,82.0899963378906,,,0,
10/21/2013,10/1/2018,1,82.0400009155273,,,0,
10/21/2013,11/1/2018,1,81.9899978637695,,,0,
10/21/2013,12/1/2018,1,81.9499969482422,82.0899963378906,81.6999969482422,126,
10/21/2013,6/1/2019,1,81.5999984741211,,,0,
10/21/2013,12/1/2019,1,81.25,81.1500015258789,81,11,
10/21/2013,6/1/2020,1,81,,,0,
10/21/2013,12/1/2020,1,80.7399978637695,80.4800033569336,,0,
10/21/2013,6/1/2021,1,80.5999984741211,,,0,
10/21/2013,12/1/2021,1,80.4599990844727,,,0,
10/21/2013,11/1/2013,3,3.01060009002686,3.04480004310608,3.00690007209778,34267,
10/21/2013,12/1/2013,3,3.00720000267029,3.04069995880127,3.00430011749268,30050,
10/21/2013,1/1/2014,3,3.00699996948242,3.03769993782043,3.00440001487732,13617,
10/21/2013,2/1/2014,3,3.0048999786377,3.03290009498596,3.00309991836548,9100,
10/21/2013,3/1/2014,3,2.99780011177063,3.02209997177124,2.99600005149841,6412,
10/21/2013,4/1/2014,3,2.98499989509583,3.0074999332428,2.98300004005432,2545,
10/21/2013,5/1/2014,3,2.97210001945496,2.99309992790222,2.97099995613098,1731,
10/21/2013,6/1/2014,3,2.95930004119873,2.97970008850098,2.95560002326965,3418,
10/21/2013,7/1/2014,3,2.94980001449585,2.96740007400513,2.95070004463196,205,
10/21/2013,8/1/2014,3,2.94079995155334,2.95799994468689,2.94359993934631,96,
10/21/2013,9/1/2014,3,2.93269991874695,2.93989992141724,2.93580007553101,59,
10/21/2013,10/1/2014,3,2.92630004882812,2.93249988555908,2.92779994010925,127,
10/21/2013,11/1/2014,3,2.92210006713867,2.92499995231628,2.92440009117126,120,
10/21/2013,12/1/2014,3,2.91849994659424,2.93350005149841,2.9186999797821,1145,
10/21/2013,1/1/2015,3,2.91420006752014,,2.916100025177,29,
10/21/2013,2/1/2015,3,2.90420007705688,,2.9047999382019,42,
10/21/2013,3/1/2015,3,2.89050006866455,,2.89299988746643,27,
10/21/2013,4/1/2015,3,2.87150001525879,2.88299989700317,2.88299989700317,2,
10/21/2013,5/1/2015,3,2.8510000705719,,,0,
10/21/2013,6/1/2015,3,2.83049988746643,,,0,
10/21/2013,7/1/2015,3,2.82100009918213,,,0,
10/21/2013,8/1/2015,3,2.81200003623962,,,0,
10/21/2013,9/1/2015,3,2.80399990081787,,,0,
10/21/2013,10/1/2015,3,2.79500007629395,,,0,
10/21/2013,11/1/2015,3,2.78600001335144,,,0,
10/21/2013,12/1/2015,3,2.77699995040894,2.78250002861023,2.77999997138977,56,
10/21/2013,1/1/2016,3,2.77769994735718,,,0,
10/21/2013,2/1/2016,3,2.769700050354,,,0,
10/21/2013,3/1/2016,3,2.75769996643066,,,0,
10/21/2013,4/1/2016,3,2.74119997024536,,,0,
10/21/2013,5/1/2016,3,2.73070001602173,,,0,
10/21/2013,6/1/2016,3,2.72320008277893,,,0,
10/21/2013,7/1/2016,3,2.71770000457764,,,0,
10/21/2013,8/1/2016,3,2.71020007133484,,,0,
10/21/2013,9/1/2016,3,2.70519995689392,,,0,
10/21/2013,10/1/2016,3,2.70219993591309,,,0,
10/21/2013,11/1/2016,3,2.69970011711121,,,0,
10/21/2013,12/1/2016,3,2.69670009613037,,,0,
10/21/2013,1/1/2017,3,2.69519996643066,,,0,
10/21/2013,11/1/2013,4,2.65380001068115,2.68400001525879,2.65179991722107,24159,
10/21/2013,12/1/2013,4,2.64010000228882,2.6693000793457,2.63809990882874,18433,
10/21/2013,1/1/2014,4,2.6382999420166,2.66700005531311,2.63680005073547,4990,
10/21/2013,2/1/2014,4,2.64599990844727,2.67090010643005,2.64549994468689,2081,
10/21/2013,3/1/2014,4,2.65939998626709,2.68470001220703,2.65919995307922,1983,
10/21/2013,4/1/2014,4,2.81399989128113,2.83949995040894,2.81439995765686,942,
10/21/2013,5/1/2014,4,2.81049990653992,2.83019995689392,2.81049990653992,877,
10/21/2013,6/1/2014,4,2.79080009460449,2.8125,2.79089999198914,1018,
10/21/2013,7/1/2014,4,2.76259994506836,2.7788999080658,2.76719999313354,138,
10/21/2013,8/1/2014,4,2.72900009155273,2.74449992179871,2.73530006408691,30,
10/21/2013,9/1/2014,4,2.69190001487732,,2.69889998435974,0,
10/21/2013,10/1/2014,4,2.55620002746582,,2.56229996681213,0,
10/21/2013,11/1/2014,4,2.5239999294281,,2.53259992599487,0,
10/21/2013,12/1/2014,4,2.50379991531372,2.51889991760254,2.50480008125305,217,
10/21/2013,1/1/2015,4,2.49979996681213,,,0,
10/21/2013,2/1/2015,4,2.50629997253418,,,0,
10/21/2013,3/1/2015,4,2.51729989051819,,,0,
10/21/2013,4/1/2015,4,2.64980006217957,,,0,
10/21/2013,5/1/2015,4,2.64980006217957,,,0,
10/21/2013,6/1/2015,4,2.63429999351501,,,0,
10/21/2013,7/1/2015,4,2.61630010604858,,,0,
10/21/2013,8/1/2015,4,2.59730005264282,,,0,
10/21/2013,9/1/2015,4,2.57430005073547,,,0,
10/21/2013,10/1/2015,4,2.45429992675781,,,0,
10/21/2013,11/1/2015,4,2.42429995536804,,,0,
10/21/2013,12/1/2015,4,2.40429997444153,,,0,
10/21/2013,1/1/2016,4,2.40429997444153,,,0,
10/21/2013,2/1/2016,4,2.40630006790161,,,0,
10/21/2013,3/1/2016,4,2.41129994392395,,,0,
10/21/2013,4/1/2016,4,2.5113000869751,,,0,
10/21/2013,5/1/2016,4,2.5113000869751,,,0,
10/21/2013,6/1/2016,4,2.50130009651184,,,0,
10/21/2013,7/1/2016,4,2.4893000125885,,,0,
10/21/2013,8/1/2016,4,2.47630000114441,,,0,
10/21/2013,9/1/2016,4,2.46280002593994,,,0,
10/21/2013,10/1/2016,4,2.36279988288879,,,0,
10/22/2013,11/1/2013,1,97.8000030517578,99.7699966430664,97.5,30718,
10/22/2013,12/1/2013,1,98.3000030517578,100.300003051758,98.1100006103516,347313,
10/22/2013,1/1/2014,1,98.4700012207031,100.360000610352,98.3000030517578,101569,
10/22/2013,2/1/2014,1,98.3099975585938,100.080001831055,98.1600036621094,56373,
10/22/2013,3/1/2014,1,97.9300003051758,99.5699996948242,97.7799987792969,54584,
10/22/2013,4/1/2014,1,97.4000015258789,98.870002746582,97.2600021362305,20060,
10/22/2013,5/1/2014,1,96.8300018310547,98.120002746582,96.7200012207031,14120,
10/22/2013,6/1/2014,1,96.25,97.5,96.0899963378906,50404,
10/22/2013,7/1/2014,1,95.6100006103516,96.5599975585937,95.5100021362305,5453,
10/22/2013,8/1/2014,1,94.9899978637695,95.9100036621094,94.9400024414063,3419,
10/22/2013,9/1/2014,1,94.379997253418,95.4000015258789,94.3499984741211,7888,
10/22/2013,10/1/2014,1,93.7699966430664,94.7900009155273,93.6900024414063,3736,
10/22/2013,11/1/2014,1,93.2399978637695,94.1699981689453,93.0899963378906,1948,
10/22/2013,12/1/2014,1,92.7600021362305,93.9000015258789,92.5999984741211,47586,
10/22/2013,1/1/2015,1,92.129997253418,93.0400009155273,92.2600021362305,1168,
10/22/2013,2/1/2015,1,91.5500030517578,92.4400024414063,91.6800003051758,2061,
10/22/2013,3/1/2015,1,90.9700012207031,91.8499984741211,91.0699996948242,5481,
10/22/2013,4/1/2015,1,90.370002746582,91.1500015258789,90.4800033569336,69,
10/22/2013,5/1/2015,1,89.8600006103516,,90.2399978637695,63,
10/22/2013,6/1/2015,1,89.379997253418,90.4199981689453,89.2900009155273,5785,
10/22/2013,7/1/2015,1,88.8099975585937,89.4100036621094,88.9000015258789,29,
10/22/2013,8/1/2015,1,88.2900009155273,88.8899993896484,88.7799987792969,9,
10/22/2013,9/1/2015,1,87.879997253418,,88.2399978637695,1158,
10/22/2013,10/1/2015,1,87.5100021362305,,87.9100036621094,0,
10/22/2013,11/1/2015,1,87.1900024414063,,87.5599975585937,0,
10/22/2013,12/1/2015,1,86.9199981689453,88.0100021362305,86.8000030517578,10629,
10/22/2013,1/1/2016,1,86.4499969482422,,,25,
10/22/2013,2/1/2016,1,86.0199966430664,,86.3499984741211,0,
10/22/2013,3/1/2016,1,85.629997253418,,86.0999984741211,30,
10/22/2013,4/1/2016,1,85.2900009155274,,,0,
10/22/2013,5/1/2016,1,84.9800033569336,,,0,
10/22/2013,6/1/2016,1,84.7099990844727,,,84,
10/22/2013,7/1/2016,1,84.4100036621094,,,0,
10/22/2013,8/1/2016,1,84.1600036621094,,,0,
10/22/2013,9/1/2016,1,83.9499969482422,,,0,
10/22/2013,10/1/2016,1,83.7799987792969,,,0,
10/22/2013,11/1/2016,1,83.6500015258789,,,0,
10/22/2013,12/1/2016,1,83.5599975585938,84.6399993896484,83.4599990844727,2042,
10/22/2013,1/1/2017,1,83.379997253418,,,0,
10/22/2013,2/1/2017,1,83.1999969482422,,,0,
10/22/2013,3/1/2017,1,83.0199966430664,,,0,
10/22/2013,4/1/2017,1,82.8600006103516,,,0,
10/22/2013,5/1/2017,1,82.7099990844727,,,0,
10/22/2013,6/1/2017,1,82.5800018310547,,,0,
10/22/2013,7/1/2017,1,82.4100036621094,,,0,
10/22/2013,8/1/2017,1,82.2699966430664,,,0,
10/22/2013,9/1/2017,1,82.1699981689453,,,0,
10/22/2013,10/1/2017,1,82.0999984741211,,,0,
10/22/2013,11/1/2017,1,82.0500030517578,,,0,
10/22/2013,12/1/2017,1,82.0299987792969,83,81.9000015258789,779,
10/22/2013,1/1/2018,1,81.9400024414063,,,0,
10/22/2013,2/1/2018,1,81.8499984741211,,,0,
10/22/2013,3/1/2018,1,81.7699966430664,,,0,
10/22/2013,4/1/2018,1,81.6900024414062,,,0,
10/22/2013,5/1/2018,1,81.620002746582,,,0,
10/22/2013,6/1/2018,1,81.5500030517578,,,0,
10/22/2013,7/1/2018,1,81.4899978637695,,,0,
10/22/2013,8/1/2018,1,81.4300003051758,,,0,
10/22/2013,9/1/2018,1,81.370002746582,,,0,
10/22/2013,10/1/2018,1,81.3199996948242,,,0,
10/22/2013,11/1/2018,1,81.2699966430664,,,0,
10/22/2013,12/1/2018,1,81.2300033569336,81.5699996948242,81.1900024414063,142,
10/22/2013,6/1/2019,1,80.879997253418,,,0,
10/22/2013,12/1/2019,1,80.5299987792969,80.870002746582,80.5,69,
10/22/2013,6/1/2020,1,80.2799987792969,,,0,
10/22/2013,12/1/2020,1,80.0199966430664,,80.370002746582,0,
10/22/2013,6/1/2021,1,79.879997253418,,,0,
10/22/2013,12/1/2021,1,79.7399978637695,,,0,
10/22/2013,11/1/2013,3,2.99729990959167,3.04730010032654,2.99399995803833,33482,
10/22/2013,12/1/2013,3,2.99539995193481,3.04390001296997,2.99239993095398,45234,
10/22/2013,1/1/2014,3,2.99710011482239,3.04220008850098,2.99519991874695,13080,
10/22/2013,2/1/2014,3,2.99670004844666,3.03929996490479,2.99460005760193,6423,
10/22/2013,3/1/2014,3,2.99119997024536,3.03169989585876,2.98810005187988,7164,
10/22/2013,4/1/2014,3,2.97959995269775,3.01430010795593,2.97889995574951,2931,
10/22/2013,5/1/2014,3,2.96749997138977,2.99749994277954,2.96700000762939,2327,
10/22/2013,6/1/2014,3,2.95490002632141,2.98790001869202,2.95260000228882,5096,
10/22/2013,7/1/2014,3,2.94589996337891,2.97410011291504,2.94609999656677,456,
10/22/2013,8/1/2014,3,2.9368999004364,2.96090006828308,2.94059991836548,277,
10/22/2013,9/1/2014,3,2.92880010604858,2.95199990272522,2.93050003051758,288,
10/22/2013,10/1/2014,3,2.92249989509583,2.94510006904602,2.9261999130249,130,
10/22/2013,11/1/2014,3,2.91880011558533,2.94129991531372,2.93039989471436,99,
10/22/2013,12/1/2014,3,2.91519999504089,2.94250011444092,2.91170001029968,1392,
10/22/2013,1/1/2015,3,2.9109001159668,2.93740010261536,2.91170001029968,27,
10/22/2013,2/1/2015,3,2.90089988708496,2.92659997940063,2.90179991722107,14,
10/22/2013,3/1/2015,3,2.88689994812012,2.9103000164032,2.88910007476807,5,
10/22/2013,4/1/2015,3,2.86739993095398,,,0,
10/22/2013,5/1/2015,3,2.84640002250671,,,0,
10/22/2013,6/1/2015,3,2.82540011405945,,,0,
10/22/2013,7/1/2015,3,2.81489992141724,,,0,
10/22/2013,8/1/2015,3,2.80539989471436,,,0,
10/22/2013,9/1/2015,3,2.79690003395081,,,0,
10/22/2013,10/1/2015,3,2.7878999710083,,,0,
10/22/2013,11/1/2015,3,2.7788999080658,,,0,
10/22/2013,12/1/2015,3,2.76990008354187,2.78800010681152,2.76959991455078,242,
10/22/2013,1/1/2016,3,2.77060008049011,,,0,
10/22/2013,2/1/2016,3,2.76259994506836,,,0,
10/22/2013,3/1/2016,3,2.7506000995636,,,0,
10/22/2013,4/1/2016,3,2.7341001033783,,,0,
10/22/2013,5/1/2016,3,2.72359991073608,,,0,
10/22/2013,6/1/2016,3,2.71609997749329,,,0,
10/22/2013,7/1/2016,3,2.71059989929199,,,0,
10/22/2013,8/1/2016,3,2.70309996604919,,,0,
10/22/2013,9/1/2016,3,2.69810009002686,,,0,
10/22/2013,10/1/2016,3,2.69510006904602,,,0,
10/22/2013,11/1/2016,3,2.69260001182556,,,0,
10/22/2013,12/1/2016,3,2.68959999084473,,,0,
10/22/2013,1/1/2017,3,2.6881000995636,,,0,
10/22/2013,11/1/2013,4,2.61669993400574,2.67950010299683,2.61400008201599,38190,
10/22/2013,12/1/2013,4,2.6068000793457,2.666100025177,2.60389995574951,58565,
10/22/2013,1/1/2014,4,2.61030006408691,2.66490006446838,2.60730004310608,21090,
10/22/2013,2/1/2014,4,2.62080001831055,2.67260003089905,2.61800003051758,7275,
10/22/2013,3/1/2014,4,2.6363000869751,2.68359994888306,2.63450002670288,6532,
10/22/2013,4/1/2014,4,2.79690003395081,2.83660006523132,2.79460000991821,4565,
10/22/2013,5/1/2014,4,2.79609990119934,2.83739995956421,2.79340004920959,3073,
10/22/2013,6/1/2014,4,2.78049993515015,2.81719994544983,2.77620005607605,2510,
10/22/2013,7/1/2014,4,2.75629997253418,2.78629994392395,2.75160002708435,282,
10/22/2013,8/1/2014,4,2.72560000419617,2.75289988517761,2.72399997711182,60,
10/22/2013,9/1/2014,4,2.69029998779297,2.71129989624023,2.68540000915527,305,
10/22/2013,10/1/2014,4,2.55579996109009,2.5738000869751,,69,
10/22/2013,11/1/2014,4,2.52489995956421,2.53979992866516,,33,
10/22/2013,12/1/2014,4,2.50500011444092,2.53500008583069,2.50020003318787,414,
10/22/2013,1/1/2015,4,2.50099992752075,2.51979994773865,,0,
10/22/2013,2/1/2015,4,2.5074999332428,,,0,
10/22/2013,3/1/2015,4,2.51850008964539,,,0,
10/22/2013,4/1/2015,4,2.65100002288818,,,0,
10/22/2013,5/1/2015,4,2.65100002288818,,,0,
10/22/2013,6/1/2015,4,2.63549995422363,,,0,
10/22/2013,7/1/2015,4,2.6175000667572,,,0,
10/22/2013,8/1/2015,4,2.59850001335144,,,0,
10/22/2013,9/1/2015,4,2.57550001144409,,,0,
10/22/2013,10/1/2015,4,2.45549988746643,,,0,
10/22/2013,11/1/2015,4,2.42549991607666,,,0,
10/22/2013,12/1/2015,4,2.40549993515015,,,0,
10/22/2013,1/1/2016,4,2.40549993515015,,,0,
10/22/2013,2/1/2016,4,2.40750002861023,,,0,
10/22/2013,3/1/2016,4,2.41249990463257,,,0,
10/22/2013,4/1/2016,4,2.51250004768372,,,0,
10/22/2013,5/1/2016,4,2.51250004768372,,,0,
10/22/2013,6/1/2016,4,2.50250005722046,,,0,
10/22/2013,7/1/2016,4,2.49049997329712,,,0,
10/22/2013,8/1/2016,4,2.47749996185303,,,0,
10/22/2013,9/1/2016,4,2.46399998664856,,,0,
10/22/2013,10/1/2016,4,2.36400008201599,,,0,
10/23/2013,12/1/2013,1,96.8600006103516,98.2900009155273,96.1600036621094,355232,
10/23/2013,1/1/2014,1,97,98.4599990844727,96.3399963378906,98925,
10/23/2013,2/1/2014,1,96.75,98.2200012207031,96.1500015258789,49604,
10/23/2013,3/1/2014,1,96.2699966430664,97.9199981689453,95.7900009155273,55107,
10/23/2013,4/1/2014,1,95.7099990844727,97.3899993896484,95.3899993896484,20824,
10/23/2013,5/1/2014,1,95.1399993896484,96.870002746582,94.9400024414063,13779,
10/23/2013,6/1/2014,1,94.5999984741211,96.4000015258789,94.3499984741211,51890,
10/23/2013,7/1/2014,1,94,95.6100006103516,93.870002746582,4582,
10/23/2013,8/1/2014,1,93.4199981689453,94.8099975585938,93.4100036621094,3318,
10/23/2013,9/1/2014,1,92.8499984741211,94.129997253418,92.7099990844727,8529,
10/23/2013,10/1/2014,1,92.2699966430664,92.8600006103516,92.2200012207031,1524,
10/23/2013,11/1/2014,1,91.75,,91.7300033569336,1343,
10/23/2013,12/1/2014,1,91.2900009155274,92.8099975585937,91.129997253418,41766,
10/23/2013,1/1/2015,1,90.7099990844727,,90.7900009155273,591,
10/23/2013,2/1/2015,1,90.1699981689453,91.2600021362305,90.3099975585937,319,
10/23/2013,3/1/2015,1,89.6399993896484,90.6999969482422,89.7900009155273,1482,
10/23/2013,4/1/2015,1,89.0899963378906,89.4400024414063,89.2399978637695,147,
10/23/2013,5/1/2015,1,88.5999984741211,,89.0100021362305,10,
10/23/2013,6/1/2015,1,88.1500015258789,89.4000015258789,88.0899963378906,3720,
10/23/2013,7/1/2015,1,87.6100006103516,,87.7900009155274,100,
10/23/2013,8/1/2015,1,87.129997253418,,87.5100021362305,50,
10/23/2013,9/1/2015,1,86.7600021362305,,87.0999984741211,2,
10/23/2013,10/1/2015,1,86.4199981689453,,86.6900024414062,0,
10/23/2013,11/1/2015,1,86.129997253418,,86.4899978637695,0,
10/23/2013,12/1/2015,1,85.8899993896484,87.0400009155273,85.7799987792969,9041,
10/23/2013,1/1/2016,1,85.4400024414062,,,0,
10/23/2013,2/1/2016,1,85.0299987792969,,,0,
10/23/2013,3/1/2016,1,84.6600036621094,,,0,
10/23/2013,4/1/2016,1,84.3300018310547,,,0,
10/23/2013,5/1/2016,1,84.0400009155274,,,0,
10/23/2013,6/1/2016,1,83.7799987792969,,,71,
10/23/2013,7/1/2016,1,83.4899978637695,,,0,
10/23/2013,8/1/2016,1,83.2600021362305,,,0,
10/23/2013,9/1/2016,1,83.0599975585938,,,0,
10/23/2013,10/1/2016,1,82.9000015258789,,,0,
10/23/2013,11/1/2016,1,82.7799987792969,,,0,
10/23/2013,12/1/2016,1,82.6999969482422,83.5500030517578,82.5699996948242,2270,
10/23/2013,1/1/2017,1,82.5199966430664,,,0,
10/23/2013,2/1/2017,1,82.3399963378906,,,0,
10/23/2013,3/1/2017,1,82.1699981689453,,,0,
10/23/2013,4/1/2017,1,82.0100021362305,,,0,
10/23/2013,5/1/2017,1,81.8600006103516,,,0,
10/23/2013,6/1/2017,1,81.7300033569336,,,0,
10/23/2013,7/1/2017,1,81.5599975585937,,,0,
10/23/2013,8/1/2017,1,81.4300003051758,,,0,
10/23/2013,9/1/2017,1,81.3300018310547,,,0,
10/23/2013,10/1/2017,1,81.2600021362305,,,0,
10/23/2013,11/1/2017,1,81.2099990844727,,,0,
10/23/2013,12/1/2017,1,81.1900024414063,81.870002746582,81.0999984741211,538,
10/23/2013,1/1/2018,1,81.0999984741211,,,0,
10/23/2013,2/1/2018,1,81.0100021362305,,,0,
10/23/2013,3/1/2018,1,80.9300003051758,,,0,
10/23/2013,4/1/2018,1,80.8600006103516,,,0,
10/23/2013,5/1/2018,1,80.7900009155273,,,0,
10/23/2013,6/1/2018,1,80.7200012207031,,,0,
10/23/2013,7/1/2018,1,80.6600036621094,,,0,
10/23/2013,8/1/2018,1,80.5999984741211,,,0,
10/23/2013,9/1/2018,1,80.5500030517578,,,0,
10/23/2013,10/1/2018,1,80.5,,,0,
10/23/2013,11/1/2018,1,80.4499969482422,,,0,
10/23/2013,12/1/2018,1,80.4100036621094,81.1699981689453,80.3000030517578,166,
10/23/2013,6/1/2019,1,80.0599975585937,,,0,
10/23/2013,12/1/2019,1,79.7099990844727,80.3499984741211,79.8199996948242,16,
10/23/2013,6/1/2020,1,79.4599990844727,,,0,
10/23/2013,12/1/2020,1,79.1999969482422,79.7699966430664,79.7699966430664,2,
10/23/2013,6/1/2021,1,79.0599975585937,,,0,
10/23/2013,12/1/2021,1,78.9199981689453,,,0,
10/23/2013,11/1/2013,3,2.92330002784729,2.99650001525879,2.91669988632202,28688,
10/23/2013,12/1/2013,3,2.92219996452332,2.99609994888306,2.91569995880127,72933,
10/23/2013,1/1/2014,3,2.92610001564026,2.99670004844666,2.9203999042511,21249,
10/23/2013,2/1/2014,3,2.92790007591248,2.98460006713867,2.92350006103516,10748,
10/23/2013,3/1/2014,3,2.92479991912842,2.9828999042511,2.92000007629395,9423,
10/23/2013,4/1/2014,3,2.91560006141663,2.96740007400513,2.91100001335144,5160,
10/23/2013,5/1/2014,3,2.90639996528625,2.95499992370605,2.90330004692078,3415,
10/23/2013,6/1/2014,3,2.89709997177124,2.95370006561279,2.8938000202179,9408,
10/23/2013,7/1/2014,3,2.89000010490417,2.93729996681213,2.8863000869751,785,
10/23/2013,8/1/2014,3,2.88289999961853,2.91499996185303,2.88100004196167,433,
10/23/2013,9/1/2014,3,2.87639999389648,2.8970000743866,2.8743999004364,458,
10/23/2013,10/1/2014,3,2.87120008468628,2.89050006866455,2.8675000667572,403,
10/23/2013,11/1/2014,3,2.86840009689331,2.88599991798401,2.86730003356934,435,
10/23/2013,12/1/2014,3,2.86560010910034,2.90899991989136,2.85999989509583,4527,
10/23/2013,1/1/2015,3,2.86179995536804,2.87800002098083,2.8610999584198,220,
10/23/2013,2/1/2015,3,2.85229992866516,,2.85190010070801,3,
10/23/2013,3/1/2015,3,2.83929991722107,,2.8390998840332,4,
10/23/2013,4/1/2015,3,2.82130002975464,2.84850001335144,2.84850001335144,4,
10/23/2013,5/1/2015,3,2.8018000125885,2.82800006866455,2.82800006866455,4,
10/23/2013,6/1/2015,3,2.78229999542236,2.80399990081787,2.80399990081787,21,
10/23/2013,7/1/2015,3,2.77329993247986,,,1,
10/23/2013,8/1/2015,3,2.76480007171631,,,1,
10/23/2013,9/1/2015,3,2.75729990005493,,,1,
10/23/2013,10/1/2015,3,2.74930000305176,,,1,
10/23/2013,11/1/2015,3,2.74130010604858,,,0,
10/23/2013,12/1/2015,3,2.73329997062683,2.74499988555908,2.74020004272461,241,
10/23/2013,1/1/2016,3,2.73399996757507,,,0,
10/23/2013,2/1/2016,3,2.7260000705719,,,0,
10/23/2013,3/1/2016,3,2.71399998664856,,,0,
10/23/2013,4/1/2016,3,2.69749999046326,,,0,
10/23/2013,5/1/2016,3,2.68700003623962,,,0,
10/23/2013,6/1/2016,3,2.67950010299683,,,0,
10/23/2013,7/1/2016,3,2.67400002479553,,,0,
10/23/2013,8/1/2016,3,2.66650009155273,,,0,
10/23/2013,9/1/2016,3,2.66149997711182,,,0,
10/23/2013,10/1/2016,3,2.65849995613098,,,0,
10/23/2013,11/1/2016,3,2.65599989891052,,,0,
10/23/2013,12/1/2016,3,2.65300011634827,,,0,
10/23/2013,1/1/2017,3,2.65149998664856,,,0,
10/23/2013,11/1/2013,4,2.55229997634888,2.62190008163452,2.54879999160767,31777,
10/23/2013,12/1/2013,4,2.54310011863708,2.61150002479553,2.5378999710083,54377,
10/23/2013,1/1/2014,4,2.5485999584198,2.61159992218018,2.54310011863708,17856,
10/23/2013,2/1/2014,4,2.56030011177063,2.61450004577637,2.55340003967285,7598,
10/23/2013,3/1/2014,4,2.57769989967346,2.63870000839233,2.57049989700317,5842,
10/23/2013,4/1/2014,4,2.74609994888306,2.79299998283386,2.73729991912842,5024,
10/23/2013,5/1/2014,4,2.74550008773804,2.79010009765625,2.73499989509583,3644,
10/23/2013,6/1/2014,4,2.73079991340637,2.77530002593994,2.72000002861023,2520,
10/23/2013,7/1/2014,4,2.70760011672974,2.75239992141724,2.69619989395142,387,
10/23/2013,8/1/2014,4,2.67860007286072,2.7033998966217,2.67659997940063,256,
10/23/2013,9/1/2014,4,2.64560008049011,2.69359993934631,2.64409995079041,173,
10/23/2013,10/1/2014,4,2.51029992103577,,2.50839996337891,49,
10/23/2013,11/1/2014,4,2.48130011558533,,2.48020005226135,46,
10/23/2013,12/1/2014,4,2.46329998970032,2.48519992828369,2.46690011024475,217,
10/23/2013,1/1/2015,4,2.45930004119873,,2.45639991760254,0,
10/23/2013,2/1/2015,4,2.46580004692078,,,0,
10/23/2013,3/1/2015,4,2.47679996490479,,,0,
10/23/2013,4/1/2015,4,2.60929989814758,,,0,
10/23/2013,5/1/2015,4,2.60929989814758,,,0,
10/23/2013,6/1/2015,4,2.59380006790161,,,0,
10/23/2013,7/1/2015,4,2.5757999420166,,,0,
10/23/2013,8/1/2015,4,2.55679988861084,,,0,
10/23/2013,9/1/2015,4,2.53379988670349,,,0,
10/23/2013,10/1/2015,4,2.41380000114441,,,0,
10/23/2013,11/1/2015,4,2.38380002975464,,,0,
10/23/2013,12/1/2015,4,2.36380004882812,,,0,
10/23/2013,1/1/2016,4,2.36380004882812,,,0,
10/23/2013,2/1/2016,4,2.36579990386963,,,0,
10/23/2013,3/1/2016,4,2.37080001831055,,,0,
10/23/2013,4/1/2016,4,2.47079992294312,,,0,
10/23/2013,5/1/2016,4,2.47079992294312,,,0,
10/23/2013,6/1/2016,4,2.46079993247986,,,0,
10/23/2013,7/1/2016,4,2.4488000869751,,,0,
10/23/2013,8/1/2016,4,2.43580007553101,,,0,
10/23/2013,9/1/2016,4,2.42230010032654,,,0,
10/23/2013,10/1/2016,4,2.32229995727539,,,0,
10/24/2013,12/1/2013,1,97.1100006103516,97.6900024414062,95.9499969482422,248957,
10/24/2013,1/1/2014,1,97.2399978637695,97.8300018310547,96.1399993896484,73304,
10/24/2013,2/1/2014,1,96.9700012207031,97.5299987792969,95.9599990844727,40448,
10/24/2013,3/1/2014,1,96.4000015258789,97,95.5199966430664,39724,
10/24/2013,4/1/2014,1,95.75,96.4100036621094,94.9700012207031,15415,
10/24/2013,5/1/2014,1,95.1100006103516,95.6999969482422,94.5100021362305,9084,
10/24/2013,6/1/2014,1,94.5299987792969,95.25,93.9300003051758,35686,
10/24/2013,7/1/2014,1,93.9100036621094,94.620002746582,93.3600006103516,3885,
10/24/2013,8/1/2014,1,93.3099975585938,94.0800018310547,92.7799987792969,2363,
10/24/2013,9/1/2014,1,92.7300033569336,93.4000015258789,92.2099990844727,7614,
10/24/2013,10/1/2014,1,92.1500015258789,92.0699996948242,91.6500015258789,1336,
10/24/2013,11/1/2014,1,91.629997253418,91.9700012207031,91.2600021362305,1288,
10/24/2013,12/1/2014,1,91.1699981689453,91.8600006103516,90.629997253418,33779,
10/24/2013,1/1/2015,1,90.5899963378906,90.9100036621094,90.3000030517578,799,
10/24/2013,2/1/2015,1,90.0400009155274,90.3600006103516,89.7699966430664,732,
10/24/2013,3/1/2015,1,89.5,89.7399978637695,89.2300033569336,3338,
10/24/2013,4/1/2015,1,88.9499969482422,89.1800003051758,88.7399978637695,229,
10/24/2013,5/1/2015,1,88.4599990844727,,88.5100021362305,15,
10/24/2013,6/1/2015,1,88.0199966430664,88.4400024414063,87.6500015258789,1954,
10/24/2013,7/1/2015,1,87.4899978637695,87.6800003051758,87.3899993896484,40,
10/24/2013,8/1/2015,1,87.0100021362305,,,16,
10/24/2013,9/1/2015,1,86.6500015258789,86.3000030517578,86.3000030517578,47,
10/24/2013,10/1/2015,1,86.3199996948242,,86.379997253418,26,
10/24/2013,11/1/2015,1,86.0299987792969,,86.0599975585938,45,
10/24/2013,12/1/2015,1,85.7900009155273,86.4400024414062,85.4400024414062,6182,
10/24/2013,1/1/2016,1,85.3499984741211,,,23,
10/24/2013,2/1/2016,1,84.9499969482422,,,205,
10/24/2013,3/1/2016,1,84.5800018310547,,,0,
10/24/2013,4/1/2016,1,84.2600021362305,,,0,
10/24/2013,5/1/2016,1,83.9700012207031,,,0,
10/24/2013,6/1/2016,1,83.7200012207031,83.5,83.5,171,
10/24/2013,7/1/2016,1,83.4400024414063,,,0,
10/24/2013,8/1/2016,1,83.2099990844727,,,0,
10/24/2013,9/1/2016,1,83.0199966430664,,,0,
10/24/2013,10/1/2016,1,82.870002746582,,,0,
10/24/2013,11/1/2016,1,82.7600021362305,,,0,
10/24/2013,12/1/2016,1,82.6800003051758,83,82.25,2422,
10/24/2013,1/1/2017,1,82.5,,,0,
10/24/2013,2/1/2017,1,82.3199996948242,,,0,
10/24/2013,3/1/2017,1,82.1500015258789,,,0,
10/24/2013,4/1/2017,1,81.9899978637695,,,0,
10/24/2013,5/1/2017,1,81.8300018310547,,,0,
10/24/2013,6/1/2017,1,81.6999969482422,,,0,
10/24/2013,7/1/2017,1,81.5299987792969,,,0,
10/24/2013,8/1/2017,1,81.4000015258789,,,0,
10/24/2013,9/1/2017,1,81.3000030517578,,,0,
10/24/2013,10/1/2017,1,81.2200012207031,,,0,
10/24/2013,11/1/2017,1,81.1699981689453,,,0,
10/24/2013,12/1/2017,1,81.1500015258789,81.5999984741211,80.8600006103516,621,
10/24/2013,1/1/2018,1,81.0500030517578,,,0,
10/24/2013,2/1/2018,1,80.9599990844727,,,0,
10/24/2013,3/1/2018,1,80.879997253418,,,0,
10/24/2013,4/1/2018,1,80.8000030517578,,,0,
10/24/2013,5/1/2018,1,80.7300033569336,,,0,
10/24/2013,6/1/2018,1,80.6600036621094,,,0,
10/24/2013,7/1/2018,1,80.5899963378906,,,0,
10/24/2013,8/1/2018,1,80.5299987792969,,,0,
10/24/2013,9/1/2018,1,80.4700012207031,,,0,
10/24/2013,10/1/2018,1,80.4199981689453,,,0,
10/24/2013,11/1/2018,1,80.370002746582,,,0,
10/24/2013,12/1/2018,1,80.3199996948242,80.6600036621094,80.1999969482422,26,
10/24/2013,6/1/2019,1,79.9800033569336,,,0,
10/24/2013,12/1/2019,1,79.6500015258789,79.8300018310547,,0,
10/24/2013,6/1/2020,1,79.4000015258789,,,0,
10/24/2013,12/1/2020,1,79.1399993896484,,,0,
10/24/2013,6/1/2021,1,79,,,0,
10/24/2013,12/1/2021,1,78.8600006103516,,,0,
10/24/2013,11/1/2013,3,2.90030002593994,2.93379998207092,2.89439988136292,23328,
10/24/2013,12/1/2013,3,2.89890003204346,2.93249988555908,2.89339995384216,61024,
10/24/2013,1/1/2014,3,2.90380001068115,2.93569993972778,2.89849996566772,16445,
10/24/2013,2/1/2014,3,2.9070999622345,2.92149996757507,2.90249991416931,10069,
10/24/2013,3/1/2014,3,2.90630006790161,2.92030000686646,2.90140008926392,7828,
10/24/2013,4/1/2014,3,2.90000009536743,2.91849994659424,2.89669990539551,4360,
10/24/2013,5/1/2014,3,2.89219999313354,2.90470004081726,2.88899993896484,1807,
10/24/2013,6/1/2014,3,2.88380002975464,2.89980006217957,2.87779998779297,4967,
10/24/2013,7/1/2014,3,2.8782000541687,2.88969993591309,2.875,350,
10/24/2013,8/1/2014,3,2.87299990653992,2.88339996337891,2.86999988555908,187,
10/24/2013,9/1/2014,3,2.86800003051758,2.87080001831055,2.86500000953674,225,
10/24/2013,10/1/2014,3,2.86409997940063,2.86700010299683,2.86089992523193,174,
10/24/2013,11/1/2014,3,2.86159992218018,2.86660003662109,2.85800004005432,172,
10/24/2013,12/1/2014,3,2.85879993438721,2.86770009994507,2.84999990463257,2700,
10/24/2013,1/1/2015,3,2.85610008239746,2.86080002784729,2.85249996185303,145,
10/24/2013,2/1/2015,3,2.84660005569458,2.8510000705719,2.84400010108948,25,
10/24/2013,3/1/2015,3,2.83360004425049,2.83839988708496,2.83310008049011,18,
10/24/2013,4/1/2015,3,2.81559991836548,2.8199999332428,2.80850005149841,13,
10/24/2013,5/1/2015,3,2.79609990119934,2.80049991607666,2.79999995231628,5,
10/24/2013,6/1/2015,3,2.7765998840332,2.78309988975525,2.78309988975525,1,
10/24/2013,7/1/2015,3,2.76760005950928,2.77300000190735,2.77300000190735,5,
10/24/2013,8/1/2015,3,2.75909996032715,2.76500010490417,2.7632999420166,5,
10/24/2013,9/1/2015,3,2.75160002708435,2.75699996948242,2.75699996948242,1,
10/24/2013,10/1/2015,3,2.7435998916626,2.74869990348816,2.74869990348816,3,
10/24/2013,11/1/2015,3,2.73559999465942,2.74000000953674,2.74000000953674,1,
10/24/2013,12/1/2015,3,2.72760009765625,,2.73099994659424,404,
10/24/2013,1/1/2016,3,2.72830009460449,,,0,
10/24/2013,2/1/2016,3,2.71830010414124,,,0,
10/24/2013,3/1/2016,3,2.70329999923706,,,0,
10/24/2013,4/1/2016,3,2.68379998207092,,,0,
10/24/2013,5/1/2016,3,2.67030000686645,,,0,
10/24/2013,6/1/2016,3,2.66079998016357,,,0,
10/24/2013,7/1/2016,3,2.65330004692078,,,0,
10/24/2013,8/1/2016,3,2.64429998397827,,,0,
10/24/2013,9/1/2016,3,2.63779997825623,,,0,
10/24/2013,10/1/2016,3,2.63330006599426,,,0,
10/24/2013,11/1/2016,3,2.63030004501343,,,0,
10/24/2013,12/1/2016,3,2.62730002403259,,,10,
10/24/2013,1/1/2017,3,2.62579989433289,,,0,
10/24/2013,11/1/2013,4,2.58960008621216,2.59080004692078,2.54169988632202,39818,
10/24/2013,12/1/2013,4,2.57240009307861,2.57649993896484,2.52959990501404,57224,
10/24/2013,1/1/2014,4,2.57229995727539,2.57669997215271,2.53340005874634,19640,
10/24/2013,2/1/2014,4,2.57990002632141,2.58319997787476,2.54380011558533,9441,
10/24/2013,3/1/2014,4,2.59489989280701,2.59660005569458,2.56069993972778,6610,
10/24/2013,4/1/2014,4,2.75819993019104,2.76040005683899,2.72659993171692,2105,
10/24/2013,5/1/2014,4,2.7551999092102,2.75650000572205,2.7318000793457,1123,
10/24/2013,6/1/2014,4,2.73810005187988,2.73979997634888,2.7114999294281,1319,
10/24/2013,7/1/2014,4,2.7140998840332,2.71449995040894,2.68659996986389,220,
10/24/2013,8/1/2014,4,2.68530011177063,2.68560004234314,2.66020011901855,76,
10/24/2013,9/1/2014,4,2.65249991416931,2.64849996566772,2.63120007514954,113,
10/24/2013,10/1/2014,4,2.51740002632141,2.52010011672974,2.49659991264343,57,
10/24/2013,11/1/2014,4,2.48839998245239,2.48850011825562,2.4679000377655,58,
10/24/2013,12/1/2014,4,2.47040009498596,2.47119998931885,2.45000004768372,442,
10/24/2013,1/1/2015,4,2.4663999080658,2.46700000762939,2.45539999008179,1,
10/24/2013,2/1/2015,4,2.47289991378784,2.47690010070801,2.47690010070801,1,
10/24/2013,3/1/2015,4,2.48390007019043,2.48280000686645,2.48280000686645,2,
10/24/2013,4/1/2015,4,2.61640000343323,,,0,
10/24/2013,5/1/2015,4,2.61640000343323,,,0,
10/24/2013,6/1/2015,4,2.60089993476868,,,0,
10/24/2013,7/1/2015,4,2.58290004730225,,,0,
10/24/2013,8/1/2015,4,2.56389999389648,,,0,
10/24/2013,9/1/2015,4,2.54089999198914,,,0,
10/24/2013,10/1/2015,4,2.42090010643005,,,0,
10/24/2013,11/1/2015,4,2.3908998966217,,,0,
10/24/2013,12/1/2015,4,2.37089991569519,,,0,
10/24/2013,1/1/2016,4,2.37089991569519,,,0,
10/24/2013,2/1/2016,4,2.37290000915527,,,0,
10/24/2013,3/1/2016,4,2.37789988517761,,,0,
10/24/2013,4/1/2016,4,2.47790002822876,,,0,
10/24/2013,5/1/2016,4,2.47790002822876,,,0,
10/24/2013,6/1/2016,4,2.4679000377655,,,0,
10/24/2013,7/1/2016,4,2.45589995384216,,,0,
10/24/2013,8/1/2016,4,2.44289994239807,,,0,
10/24/2013,9/1/2016,4,2.4293999671936,,,0,
10/24/2013,10/1/2016,4,2.32940006256104,,,0,
10/25/2013,12/1/2013,1,97.8499984741211,98.0599975585938,96.9899978637695,192013,
10/25/2013,1/1/2014,1,97.9499969482422,98.1500015258789,97.120002746582,45285,
10/25/2013,2/1/2014,1,97.6399993896484,97.8399963378906,96.879997253418,24168,
10/25/2013,3/1/2014,1,97.0400009155273,97.2200012207031,96.3600006103516,29537,
10/25/2013,4/1/2014,1,96.3600006103516,96.5699996948242,95.7099990844727,9500,
10/25/2013,5/1/2014,1,95.6999969482422,95.9700012207031,95.1500015258789,5601,
10/25/2013,6/1/2014,1,95.0999984741211,95.4199981689453,94.4599990844727,27024,
10/25/2013,7/1/2014,1,94.4599990844727,94.5699996948242,94.129997253418,2936,
10/25/2013,8/1/2014,1,93.8300018310547,93.9599990844727,93.620002746582,1469,
10/25/2013,9/1/2014,1,93.2200012207031,93.3399963378906,92.629997253418,5868,
10/25/2013,10/1/2014,1,92.620002746582,92.620002746582,92.4400024414063,1796,
10/25/2013,11/1/2014,1,92.0899963378906,92.0800018310547,,1144,
10/25/2013,12/1/2014,1,91.6100006103516,91.8499984741211,90.9899978637695,27534,
10/25/2013,1/1/2015,1,91.0199966430664,90.9000015258789,,252,
10/25/2013,2/1/2015,1,90.4700012207031,90.4599990844727,,288,
10/25/2013,3/1/2015,1,89.9300003051758,89.8099975585938,,3341,
10/25/2013,4/1/2015,1,89.379997253418,89.6399993896484,89.6399993896484,581,
10/25/2013,5/1/2015,1,88.8899993896484,88.7099990844727,88.3499984741211,194,
10/25/2013,6/1/2015,1,88.4400024414063,88.5,87.870002746582,4802,
10/25/2013,7/1/2015,1,87.9100036621094,87.75,,167,
10/25/2013,8/1/2015,1,87.4300003051758,87.0999984741211,,58,
10/25/2013,9/1/2015,1,87.0599975585938,86.9000015258789,86.9000015258789,116,
10/25/2013,10/1/2015,1,86.7200012207031,,,35,
10/25/2013,11/1/2015,1,86.4199981689453,,,104,
10/25/2013,12/1/2015,1,86.1699981689453,86.4400024414062,85.620002746582,3972,
10/25/2013,1/1/2016,1,85.7300033569336,,,66,
10/25/2013,2/1/2016,1,85.3300018310547,,,16,
10/25/2013,3/1/2016,1,84.9499969482422,,,0,
10/25/2013,4/1/2016,1,84.620002746582,,,0,
10/25/2013,5/1/2016,1,84.3300018310547,,,0,
10/25/2013,6/1/2016,1,84.0800018310547,,,20,
10/25/2013,7/1/2016,1,83.7900009155274,,,0,
10/25/2013,8/1/2016,1,83.5500030517578,,,0,
10/25/2013,9/1/2016,1,83.3499984741211,,,0,
10/25/2013,10/1/2016,1,83.1900024414063,,,0,
10/25/2013,11/1/2016,1,83.0699996948242,,,0,
10/25/2013,12/1/2016,1,82.9800033569336,83.0999984741211,82.5,715,
10/25/2013,1/1/2017,1,82.7900009155274,,,0,
10/25/2013,2/1/2017,1,82.6100006103516,,,0,
10/25/2013,3/1/2017,1,82.4300003051758,,,0,
10/25/2013,4/1/2017,1,82.2600021362305,,,0,
10/25/2013,5/1/2017,1,82.0999984741211,,,0,
10/25/2013,6/1/2017,1,81.9599990844727,,,0,
10/25/2013,7/1/2017,1,81.7900009155273,,,0,
10/25/2013,8/1/2017,1,81.6500015258789,,,0,
10/25/2013,9/1/2017,1,81.5500030517578,,,0,
10/25/2013,10/1/2017,1,81.4700012207031,,,0,
10/25/2013,11/1/2017,1,81.4100036621094,,,0,
10/25/2013,12/1/2017,1,81.379997253418,81.5,80.9499969482422,468,
10/25/2013,1/1/2018,1,81.2699966430664,,,0,
10/25/2013,2/1/2018,1,81.1699981689453,,,0,
10/25/2013,3/1/2018,1,81.0800018310547,,,0,
10/25/2013,4/1/2018,1,80.9899978637695,,,0,
10/25/2013,5/1/2018,1,80.9000015258789,,,0,
10/25/2013,6/1/2018,1,80.8199996948242,,,0,
10/25/2013,7/1/2018,1,80.7399978637695,,,0,
10/25/2013,8/1/2018,1,80.6600036621094,,,0,
10/25/2013,9/1/2018,1,80.5899963378906,,,0,
10/25/2013,10/1/2018,1,80.5299987792969,,,0,
10/25/2013,11/1/2018,1,80.4700012207031,,,0,
10/25/2013,12/1/2018,1,80.4100036621094,80.4000015258789,80.1399993896484,390,
10/25/2013,6/1/2019,1,80.0699996948242,,,0,
10/25/2013,12/1/2019,1,79.7399978637695,79.8000030517578,79.5,11,
10/25/2013,6/1/2020,1,79.4899978637695,,,0,
10/25/2013,12/1/2020,1,79.2300033569336,79.9599990844727,79.9599990844727,1,
10/25/2013,6/1/2021,1,79.0899963378906,,,0,
10/25/2013,12/1/2021,1,78.9499969482422,,,0,
10/25/2013,11/1/2013,3,2.9096999168396,2.91810011863708,2.89249992370605,23712,
10/25/2013,12/1/2013,3,2.90890002250671,2.91639995574951,2.89039993286133,50751,
10/25/2013,1/1/2014,3,2.9135000705719,2.91910004615784,2.89619994163513,10086,
10/25/2013,2/1/2014,3,2.91599988937378,2.91840004920959,2.90000009536743,8511,
10/25/2013,3/1/2014,3,2.91519999504089,2.91980004310608,2.90000009536743,8014,
10/25/2013,4/1/2014,3,2.90879988670349,2.91140007972717,2.89389991760254,4494,
10/25/2013,5/1/2014,3,2.90059995651245,2.9054000377655,2.88700008392334,2542,
10/25/2013,6/1/2014,3,2.89159989356995,2.89369988441467,2.8782000541687,3089,
10/25/2013,7/1/2014,3,2.88610005378723,2.88599991798401,2.87369990348816,817,
10/25/2013,8/1/2014,3,2.88120007514954,2.88159990310669,2.86960005760193,607,
10/25/2013,9/1/2014,3,2.87660002708435,2.8824999332428,2.86619997024536,327,
10/25/2013,10/1/2014,3,2.87249994277954,2.87400007247925,2.86260008811951,252,
10/25/2013,11/1/2014,3,2.86989998817444,2.875,2.86199998855591,143,
10/25/2013,12/1/2014,3,2.86710000038147,2.87150001525879,2.85500001907349,1454,
10/25/2013,1/1/2015,3,2.86459994316101,2.86380004882812,,46,
10/25/2013,2/1/2015,3,2.85560011863708,2.85220003128052,,0,
10/25/2013,3/1/2015,3,2.84360003471375,2.83520007133484,,0,
10/25/2013,4/1/2015,3,2.82660007476807,,,0,
10/25/2013,5/1/2015,3,2.8076000213623,,,0,
10/25/2013,6/1/2015,3,2.78859996795654,,,25,
10/25/2013,7/1/2015,3,2.77959990501404,,,0,
10/25/2013,8/1/2015,3,2.77110004425049,,,0,
10/25/2013,9/1/2015,3,2.76360011100769,,,0,
10/25/2013,10/1/2015,3,2.75559997558594,,,0,
10/25/2013,11/1/2015,3,2.74760007858276,,,0,
10/25/2013,12/1/2015,3,2.73959994316101,2.73600006103516,2.73000001907349,72,
10/25/2013,1/1/2016,3,2.74029994010925,2.73000001907349,,6,
10/25/2013,2/1/2016,3,2.730299949646,,,0,
10/25/2013,3/1/2016,3,2.7153000831604,,,0,
10/25/2013,4/1/2016,3,2.69580006599426,,,0,
10/25/2013,5/1/2016,3,2.68230009078979,,,0,
10/25/2013,6/1/2016,3,2.67280006408691,,,0,
10/25/2013,7/1/2016,3,2.66529989242554,,,0,
10/25/2013,8/1/2016,3,2.65630006790161,,,0,
10/25/2013,9/1/2016,3,2.64980006217957,,,0,
10/25/2013,10/1/2016,3,2.64529991149902,,,0,
10/25/2013,11/1/2016,3,2.64229989051819,,,0,
10/25/2013,12/1/2016,3,2.63930010795593,,,0,
10/25/2013,1/1/2017,3,2.63779997825623,,,0,
10/25/2013,11/1/2013,4,2.5871000289917,2.59559988975525,2.56019997596741,24853,
10/25/2013,12/1/2013,4,2.5673999786377,2.57680010795593,2.54460000991821,43081,
10/25/2013,1/1/2014,4,2.56900000572205,2.5764000415802,2.54629993438721,16710,
10/25/2013,2/1/2014,4,2.57789993286133,2.58150005340576,2.55570006370544,6578,
10/25/2013,3/1/2014,4,2.59400010108948,2.59629988670349,2.57130002975464,4449,
10/25/2013,4/1/2014,4,2.75780010223389,2.76119995117187,2.73580002784729,2077,
10/25/2013,5/1/2014,4,2.75449991226196,2.75760006904602,2.73420000076294,1110,
10/25/2013,6/1/2014,4,2.73690009117126,2.74000000953674,2.71479988098145,896,
10/25/2013,7/1/2014,4,2.71370005607605,2.71300005912781,2.69199991226196,228,
10/25/2013,8/1/2014,4,2.68700003623962,2.69000005722046,2.66440010070801,81,
10/25/2013,9/1/2014,4,2.65639996528625,2.65650010108948,2.63879990577698,28,
10/25/2013,10/1/2014,4,2.52060008049011,2.51500010490417,2.51309990882874,81,
10/25/2013,11/1/2014,4,2.49090003967285,2.50979995727539,2.47560000419617,44,
10/25/2013,12/1/2014,4,2.47180008888245,2.47449994087219,2.45429992675781,255,
10/25/2013,1/1/2015,4,2.46779990196228,,,0,
10/25/2013,2/1/2015,4,2.47429990768433,,,0,
10/25/2013,3/1/2015,4,2.48530006408691,,,0,
10/25/2013,4/1/2015,4,2.61779999732971,,,0,
10/25/2013,5/1/2015,4,2.61779999732971,,,0,
10/25/2013,6/1/2015,4,2.60229992866516,,,0,
10/25/2013,7/1/2015,4,2.58430004119873,,,0,
10/25/2013,8/1/2015,4,2.56529998779297,,,0,
10/25/2013,9/1/2015,4,2.54229998588562,,,0,
10/25/2013,10/1/2015,4,2.42230010032654,,,0,
10/25/2013,11/1/2015,4,2.39229989051819,,,0,
10/25/2013,12/1/2015,4,2.37229990959167,,,0,
10/25/2013,1/1/2016,4,2.37229990959167,,,0,
10/25/2013,2/1/2016,4,2.37430000305176,,,0,
10/25/2013,3/1/2016,4,2.37930011749268,,,0,
10/25/2013,4/1/2016,4,2.47930002212524,,,0,
10/25/2013,5/1/2016,4,2.47930002212524,,,0,
10/25/2013,6/1/2016,4,2.46930003166199,,,0,
10/25/2013,7/1/2016,4,2.45729994773865,,,0,
10/25/2013,8/1/2016,4,2.44429993629456,,,0,
10/25/2013,9/1/2016,4,2.43079996109009,,,0,
10/25/2013,10/1/2016,4,2.33080005645752,,,0,
10/28/2013,12/1/2013,1,98.6800003051758,98.8199996948242,97.370002746582,229975,
10/28/2013,1/1/2014,1,98.8600006103516,98.9599990844727,97.5500030517578,55395,
10/28/2013,2/1/2014,1,98.6399993896484,98.6800003051758,97.3300018310547,28104,
10/28/2013,3/1/2014,1,98.0899963378906,98.1500015258789,96.7799987792969,31799,
10/28/2013,4/1/2014,1,97.3899993896484,97.4100036621094,96.1500015258789,12682,
10/28/2013,5/1/2014,1,96.6900024414062,96.7099990844727,95.5999984741211,6054,
10/28/2013,6/1/2014,1,96.0299987792969,96.0999984741211,94.9199981689453,30346,
10/28/2013,7/1/2014,1,95.3399963378906,95.3499984741211,94.379997253418,2828,
10/28/2013,8/1/2014,1,94.6600036621094,94.7900009155273,93.7600021362305,1744,
10/28/2013,9/1/2014,1,94,94.1399993896484,93.0400009155273,5145,
10/28/2013,10/1/2014,1,93.3399963378906,93.370002746582,92.9300003051758,1600,
10/28/2013,11/1/2014,1,92.75,92.7600021362305,92.0199966430664,1066,
10/28/2013,12/1/2014,1,92.2200012207031,92.4400024414063,91.4400024414062,27120,
10/28/2013,1/1/2015,1,91.5800018310547,91.5800018310547,91,296,
10/28/2013,2/1/2015,1,90.9899978637695,91,,142,
10/28/2013,3/1/2015,1,90.4100036621094,90.7399978637695,90.2399978637695,849,
10/28/2013,4/1/2015,1,89.8199996948242,89.8499984741211,,9,
10/28/2013,5/1/2015,1,89.2900009155273,,,3,
10/28/2013,6/1/2015,1,88.8099975585937,89.0500030517578,88.3399963378906,3573,
10/28/2013,7/1/2015,1,88.2600021362305,88.1800003051758,,0,
10/28/2013,8/1/2015,1,87.7699966430664,87.5400009155274,,0,
10/28/2013,9/1/2015,1,87.379997253418,87.0899963378906,,2,
10/28/2013,10/1/2015,1,87.0199966430664,86.8000030517578,,0,
10/28/2013,11/1/2015,1,86.6999969482422,,,0,
10/28/2013,12/1/2015,1,86.4300003051758,86.6999969482422,86.0400009155273,2843,
10/28/2013,1/1/2016,1,85.9800033569336,,,0,
10/28/2013,2/1/2016,1,85.5699996948242,,,0,
10/28/2013,3/1/2016,1,85.1800003051758,,,0,
10/28/2013,4/1/2016,1,84.8399963378906,,,0,
10/28/2013,5/1/2016,1,84.5400009155273,,,0,
10/28/2013,6/1/2016,1,84.2799987792969,,,10,
10/28/2013,7/1/2016,1,83.9800033569336,,,0,
10/28/2013,8/1/2016,1,83.7399978637695,,,0,
10/28/2013,9/1/2016,1,83.5299987792969,,,0,
10/28/2013,10/1/2016,1,83.3600006103516,,,0,
10/28/2013,11/1/2016,1,83.2300033569336,,,0,
10/28/2013,12/1/2016,1,83.129997253418,83.3499984741211,82.9000015258789,462,
10/28/2013,1/1/2017,1,82.9400024414062,,,0,
10/28/2013,2/1/2017,1,82.75,,,0,
10/28/2013,3/1/2017,1,82.5699996948242,,,0,
10/28/2013,4/1/2017,1,82.3899993896484,,,0,
10/28/2013,5/1/2017,1,82.2300033569336,,,0,
10/28/2013,6/1/2017,1,82.0899963378906,,,0,
10/28/2013,7/1/2017,1,81.9199981689453,,,0,
10/28/2013,8/1/2017,1,81.7799987792969,,,0,
10/28/2013,9/1/2017,1,81.6699981689453,,,0,
10/28/2013,10/1/2017,1,81.5800018310547,,,0,
10/28/2013,11/1/2017,1,81.5199966430664,,,0,
10/28/2013,12/1/2017,1,81.4899978637695,81.7600021362305,81.2300033569336,147,
10/28/2013,1/1/2018,1,81.379997253418,,,0,
10/28/2013,2/1/2018,1,81.2799987792969,,,0,
10/28/2013,3/1/2018,1,81.1900024414063,,,0,
10/28/2013,4/1/2018,1,81.0999984741211,,,0,
10/28/2013,5/1/2018,1,81.0100021362305,,,0,
10/28/2013,6/1/2018,1,80.9300003051758,,,0,
10/28/2013,7/1/2018,1,80.8499984741211,,,0,
10/28/2013,8/1/2018,1,80.7699966430664,,,0,
10/28/2013,9/1/2018,1,80.6999969482422,,,0,
10/28/2013,10/1/2018,1,80.6399993896484,,,0,
10/28/2013,11/1/2018,1,80.5800018310547,,,0,
10/28/2013,12/1/2018,1,80.5199966430664,80.6999969482422,80.4100036621094,52,
10/28/2013,6/1/2019,1,80.1800003051758,,,0,
10/28/2013,12/1/2019,1,79.8499984741211,,,0,
10/28/2013,6/1/2020,1,79.5999984741211,,,0,
10/28/2013,12/1/2020,1,79.3399963378906,,,0,
10/28/2013,6/1/2021,1,79.1999969482422,,,0,
10/28/2013,12/1/2021,1,79.0599975585937,,,0,
10/28/2013,11/1/2013,3,2.96440005302429,2.96869993209839,2.90879988670349,22220,
10/28/2013,12/1/2013,3,2.96420001983643,2.96830010414124,2.9054000377655,62716,
10/28/2013,1/1/2014,3,2.96760010719299,2.97049999237061,2.91050004959106,13490,
10/28/2013,2/1/2014,3,2.96840000152588,2.9702000617981,2.91759991645813,6687,
10/28/2013,3/1/2014,3,2.96609997749329,2.96830010414124,2.91880011558533,5364,
10/28/2013,4/1/2014,3,2.95819997787476,2.95849990844727,2.91249990463257,2169,
10/28/2013,5/1/2014,3,2.94799995422363,2.94970011711121,2.90249991416931,2044,
10/28/2013,6/1/2014,3,2.93720006942749,2.93919992446899,2.89499998092651,6294,
10/28/2013,7/1/2014,3,2.92960000038147,2.92799997329712,2.88599991798401,279,
10/28/2013,8/1/2014,3,2.92230010032654,2.92170000076294,2.88100004196167,160,
10/28/2013,9/1/2014,3,2.91499996185303,2.91449999809265,2.88000011444092,165,
10/28/2013,10/1/2014,3,2.90939998626709,2.91000008583069,2.89619994163513,137,
10/28/2013,11/1/2014,3,2.90569996833801,2.90599989891052,2.87249994277954,139,
10/28/2013,12/1/2014,3,2.90109992027283,2.90879988670349,2.86899995803833,1076,
10/28/2013,1/1/2015,3,2.89759993553162,2.8996000289917,2.89499998092651,49,
10/28/2013,2/1/2015,3,2.88860011100769,2.89339995384216,2.88809990882874,13,
10/28/2013,3/1/2015,3,2.87649989128113,2.87730002403259,2.87730002403259,4,
10/28/2013,4/1/2015,3,2.85859990119934,2.85999989509583,2.85999989509583,2,
10/28/2013,5/1/2015,3,2.83859992027283,,,0,
10/28/2013,6/1/2015,3,2.81859993934631,,,0,
10/28/2013,7/1/2015,3,2.80859994888306,,,0,
10/28/2013,8/1/2015,3,2.80010008811951,,,0,
10/28/2013,9/1/2015,3,2.79259991645813,,,0,
10/28/2013,10/1/2015,3,2.78460001945496,,,0,
10/28/2013,11/1/2015,3,2.7765998840332,,,0,
10/28/2013,12/1/2015,3,2.76859998703003,,,21,
10/28/2013,1/1/2016,3,2.76929998397827,,,0,
10/28/2013,2/1/2016,3,2.75880002975464,,,0,
10/28/2013,3/1/2016,3,2.74329996109009,,,0,
10/28/2013,4/1/2016,3,2.72329998016357,,,0,
10/28/2013,5/1/2016,3,2.70930004119873,,,0,
10/28/2013,6/1/2016,3,2.69930005073547,,,0,
10/28/2013,7/1/2016,3,2.69180011749268,,,0,
10/28/2013,8/1/2016,3,2.68280005455017,,,0,
10/28/2013,9/1/2016,3,2.67630004882812,,,0,
10/28/2013,10/1/2016,3,2.67179989814758,,,0,
10/28/2013,11/1/2016,3,2.66880011558533,,,0,
10/28/2013,12/1/2016,3,2.66580009460449,,,0,
10/28/2013,1/1/2017,3,2.66429996490479,,,0,
10/28/2013,11/1/2013,4,2.63089990615845,2.64630007743835,2.58459997177124,26290,
10/28/2013,12/1/2013,4,2.61030006408691,2.62400007247925,2.56500005722046,52631,
10/28/2013,1/1/2014,4,2.61209988594055,2.62369990348816,2.56620001792908,18551,
10/28/2013,2/1/2014,4,2.62150001525879,2.62919998168945,2.57360005378723,7075,
10/28/2013,3/1/2014,4,2.63660001754761,2.64499998092651,2.58809995651245,6127,
10/28/2013,4/1/2014,4,2.79769992828369,2.80489993095398,2.75340008735657,2631,
10/28/2013,5/1/2014,4,2.79340004920959,2.80200004577637,2.75,2076,
10/28/2013,6/1/2014,4,2.77600002288818,2.77959990501404,2.73270010948181,1421,
10/28/2013,7/1/2014,4,2.75270009040833,2.75440001487732,2.72070002555847,101,
10/28/2013,8/1/2014,4,2.72499990463257,2.72499990463257,2.69720005989075,44,
10/28/2013,9/1/2014,4,2.69280004501343,2.6923999786377,2.65499997138977,40,
10/28/2013,10/1/2014,4,2.55489993095398,2.55590009689331,,90,
10/28/2013,11/1/2014,4,2.5246000289917,2.52740001678467,2.52300000190735,43,
10/28/2013,12/1/2014,4,2.50550007820129,2.51869988441467,2.47320008277893,176,
10/28/2013,1/1/2015,4,2.50149989128113,2.49749994277954,,0,
10/28/2013,2/1/2015,4,2.50799989700317,,,0,
10/28/2013,3/1/2015,4,2.51900005340576,,,0,
10/28/2013,4/1/2015,4,2.65149998664856,,,0,
10/28/2013,5/1/2015,4,2.65149998664856,,,0,
10/28/2013,6/1/2015,4,2.63599991798401,,,0,
10/28/2013,7/1/2015,4,2.61800003051758,,,0,
10/28/2013,8/1/2015,4,2.59899997711182,,,0,
10/28/2013,9/1/2015,4,2.57599997520447,,,0,
10/28/2013,10/1/2015,4,2.45600008964539,,,0,
10/28/2013,11/1/2015,4,2.42600011825562,,,0,
10/28/2013,12/1/2015,4,2.40599989891052,,,0,
10/28/2013,1/1/2016,4,2.40599989891052,,,0,
10/28/2013,2/1/2016,4,2.40799999237061,,,0,
10/28/2013,3/1/2016,4,2.41300010681152,,,0,
10/28/2013,4/1/2016,4,2.51300001144409,,,0,
10/28/2013,5/1/2016,4,2.51300001144409,,,0,
10/28/2013,6/1/2016,4,2.50300002098083,,,0,
10/28/2013,7/1/2016,4,2.4909999370575,,,0,
10/28/2013,8/1/2016,4,2.4779999256134,,,0,
10/28/2013,9/1/2016,4,2.46449995040894,,,0,
10/28/2013,10/1/2016,4,2.36450004577637,,,0,
10/29/2013,12/1/2013,1,98.1999969482422,98.5699996948242,97.6900024414062,183441,
10/29/2013,1/1/2014,1,98.379997253418,98.6800003051758,97.9000015258789,47638,
10/29/2013,2/1/2014,1,98.1999969482422,98.4599990844727,97.8300018310547,23764,
10/29/2013,3/1/2014,1,97.7200012207031,97.9499969482422,97.2900009155273,25589,
10/29/2013,4/1/2014,1,97.0999984741211,97.3000030517578,96.6699981689453,7857,
10/29/2013,5/1/2014,1,96.4400024414062,96.6500015258789,96.0500030517578,4750,
10/29/2013,6/1/2014,1,95.8099975585938,95.9700012207031,95.3199996948242,24322,
10/29/2013,7/1/2014,1,95.1500015258789,95.2900009155274,94.6800003051758,2946,
10/29/2013,8/1/2014,1,94.4899978637695,94.620002746582,94.0599975585937,4342,
10/29/2013,9/1/2014,1,93.8300018310547,94.0299987792969,93.4800033569336,5446,
10/29/2013,10/1/2014,1,93.1699981689453,93.25,92.9400024414062,1219,
10/29/2013,11/1/2014,1,92.5899963378906,92.6399993896484,92.4800033569336,873,
10/29/2013,12/1/2014,1,92.0599975585938,92.2900009155273,91.6600036621094,21418,
10/29/2013,1/1/2015,1,91.4300003051758,,91.25,332,
10/29/2013,2/1/2015,1,90.8499984741211,90.4400024414062,90.4400024414062,39,
10/29/2013,3/1/2015,1,90.2799987792969,,90.1399993896484,980,
10/29/2013,4/1/2015,1,89.6999969482422,,89.620002746582,69,
10/29/2013,5/1/2015,1,89.1800003051758,,89.129997253418,54,
10/29/2013,6/1/2015,1,88.7099990844727,88.7600021362305,88.3499984741211,1647,
10/29/2013,7/1/2015,1,88.1800003051758,,88.1100006103516,105,
10/29/2013,8/1/2015,1,87.6999969482422,,,9,
10/29/2013,9/1/2015,1,87.3099975585938,,,76,
10/29/2013,10/1/2015,1,86.9499969482422,,,0,
10/29/2013,11/1/2015,1,86.629997253418,,,0,
10/29/2013,12/1/2015,1,86.3600006103516,86.5800018310547,86.0299987792969,2741,
10/29/2013,1/1/2016,1,85.9199981689453,,,20,
10/29/2013,2/1/2016,1,85.5199966430664,,,0,
10/29/2013,3/1/2016,1,85.1399993896484,,,0,
10/29/2013,4/1/2016,1,84.8099975585938,,,0,
10/29/2013,5/1/2016,1,84.5199966430664,,,0,
10/29/2013,6/1/2016,1,84.2699966430664,,,389,
10/29/2013,7/1/2016,1,83.9700012207031,,,0,
10/29/2013,8/1/2016,1,83.7300033569336,,,0,
10/29/2013,9/1/2016,1,83.5299987792969,,,500,
10/29/2013,10/1/2016,1,83.370002746582,,,0,
10/29/2013,11/1/2016,1,83.25,,,0,
10/29/2013,12/1/2016,1,83.1600036621094,83.3199996948242,82.8899993896484,967,
10/29/2013,1/1/2017,1,82.9700012207031,,,0,
10/29/2013,2/1/2017,1,82.7900009155274,,,0,
10/29/2013,3/1/2017,1,82.620002746582,,,0,
10/29/2013,4/1/2017,1,82.4499969482422,,,0,
10/29/2013,5/1/2017,1,82.3000030517578,,,0,
10/29/2013,6/1/2017,1,82.1600036621094,,,0,
10/29/2013,7/1/2017,1,82,,,0,
10/29/2013,8/1/2017,1,81.870002746582,,,0,
10/29/2013,9/1/2017,1,81.7699966430664,,,0,
10/29/2013,10/1/2017,1,81.6900024414062,,,0,
10/29/2013,11/1/2017,1,81.6399993896484,,,0,
10/29/2013,12/1/2017,1,81.6100006103516,81.7300033569336,81.3099975585937,72,
10/29/2013,1/1/2018,1,81.5,,,0,
10/29/2013,2/1/2018,1,81.4000015258789,,,0,
10/29/2013,3/1/2018,1,81.3099975585937,,,0,
10/29/2013,4/1/2018,1,81.2200012207031,,,0,
10/29/2013,5/1/2018,1,81.1399993896484,,,0,
10/29/2013,6/1/2018,1,81.0599975585938,,,0,
10/29/2013,7/1/2018,1,80.9800033569336,,,0,
10/29/2013,8/1/2018,1,80.9100036621094,,,0,
10/29/2013,9/1/2018,1,80.8399963378906,,,0,
10/29/2013,10/1/2018,1,80.7799987792969,,,0,
10/29/2013,11/1/2018,1,80.7200012207031,,,0,
10/29/2013,12/1/2018,1,80.6600036621094,80.6999969482422,80.6999969482422,4,
10/29/2013,6/1/2019,1,80.3199996948242,,,0,
10/29/2013,12/1/2019,1,79.9899978637695,80,80,1,
10/29/2013,6/1/2020,1,79.7399978637695,,,0,
10/29/2013,12/1/2020,1,79.4800033569336,,,0,
10/29/2013,6/1/2021,1,79.3399963378906,,,0,
10/29/2013,12/1/2021,1,79.1999969482422,,,0,
10/29/2013,11/1/2013,3,2.9640998840332,2.96679997444153,2.93849992752075,13951,
10/29/2013,12/1/2013,3,2.96359992027283,2.96700000762939,2.93819999694824,48545,
10/29/2013,1/1/2014,3,2.96650004386902,2.9695999622345,2.9423999786377,12962,
10/29/2013,2/1/2014,3,2.96580004692078,2.96799993515015,2.94449996948242,10125,
10/29/2013,3/1/2014,3,2.96199989318848,2.96399998664856,2.94740009307861,4237,
10/29/2013,4/1/2014,3,2.95329999923706,2.95329999923706,2.93899989128113,3042,
10/29/2013,5/1/2014,3,2.94250011444092,2.94180011749268,2.92980003356934,2018,
10/29/2013,6/1/2014,3,2.93129992485046,2.93400001525879,2.91470003128052,5391,
10/29/2013,7/1/2014,3,2.92350006103516,2.92000007629395,2.91039991378784,243,
10/29/2013,8/1/2014,3,2.91650009155273,2.91199994087219,2.90440011024475,69,
10/29/2013,9/1/2014,3,2.9096999168396,2.90700006484985,2.89919996261597,54,
10/29/2013,10/1/2014,3,2.90520000457764,2.90300011634827,2.89109992980957,134,
10/29/2013,11/1/2014,3,2.90149998664856,2.90000009536743,2.89000010490417,128,
10/29/2013,12/1/2014,3,2.89720010757446,2.89680004119873,2.88039994239807,1611,
10/29/2013,1/1/2015,3,2.89359998703003,2.89249992370605,2.88289999961853,29,
10/29/2013,2/1/2015,3,2.8850998878479,2.87980008125305,2.87260007858276,10,
10/29/2013,3/1/2015,3,2.87310004234314,2.86879992485046,2.86220002174377,9,
10/29/2013,4/1/2015,3,2.85439991950989,2.85999989509583,2.84660005569458,6,
10/29/2013,5/1/2015,3,2.83489990234375,2.82999992370605,2.82999992370605,2,
10/29/2013,6/1/2015,3,2.81539988517761,,,0,
10/29/2013,7/1/2015,3,2.80590009689331,,,0,
10/29/2013,8/1/2015,3,2.79739999771118,,,0,
10/29/2013,9/1/2015,3,2.78990006446838,,,0,
10/29/2013,10/1/2015,3,2.78189992904663,,,0,
10/29/2013,11/1/2015,3,2.77390003204346,,,0,
10/29/2013,12/1/2015,3,2.7658998966217,,,401,
10/29/2013,1/1/2016,3,2.76659989356995,,,0,
10/29/2013,2/1/2016,3,2.75609993934631,,,0,
10/29/2013,3/1/2016,3,2.74060010910034,,,0,
10/29/2013,4/1/2016,3,2.72059988975525,,,0,
10/29/2013,5/1/2016,3,2.70659995079041,,,0,
10/29/2013,6/1/2016,3,2.69659996032715,,,0,
10/29/2013,7/1/2016,3,2.68910002708435,,,0,
10/29/2013,8/1/2016,3,2.68009996414185,,,0,
10/29/2013,9/1/2016,3,2.6735999584198,,,0,
10/29/2013,10/1/2016,3,2.66910004615784,,,0,
10/29/2013,11/1/2016,3,2.666100025177,,,0,
10/29/2013,12/1/2016,3,2.66310000419617,,,0,
10/29/2013,1/1/2017,3,2.66160011291504,,,0,
10/29/2013,11/1/2013,4,2.60980010032654,2.63190007209778,2.59360003471375,26268,
10/29/2013,12/1/2013,4,2.59170007705688,2.61030006408691,2.5731999874115,46766,
10/29/2013,1/1/2014,4,2.59859991073608,2.61190009117126,2.57750010490417,21305,
10/29/2013,2/1/2014,4,2.61129999160767,2.61290001869202,2.58780002593994,7535,
10/29/2013,3/1/2014,4,2.62770009040833,2.62870001792908,2.603600025177,4745,
10/29/2013,4/1/2014,4,2.79099988937378,2.79579997062683,2.77320003509521,2542,
10/29/2013,5/1/2014,4,2.78760004043579,2.78830003738403,2.77180004119873,1577,
10/29/2013,6/1/2014,4,2.77040004730225,2.77349996566772,2.74830007553101,1244,
10/29/2013,7/1/2014,4,2.74839997291565,2.74699997901916,2.73230004310608,115,
10/29/2013,8/1/2014,4,2.72140002250671,,2.70670008659363,12,
10/29/2013,9/1/2014,4,2.69039988517761,2.68740010261536,2.67560005187988,121,
10/29/2013,10/1/2014,4,2.55469989776611,,2.541100025177,158,
10/29/2013,11/1/2014,4,2.52519989013672,,2.51270008087158,28,
10/29/2013,12/1/2014,4,2.50690007209778,2.50929999351501,2.4909999370575,173,
10/29/2013,1/1/2015,4,2.50289988517761,,2.49440002441406,0,
10/29/2013,2/1/2015,4,2.50939989089966,,,0,
10/29/2013,3/1/2015,4,2.52040004730225,,,0,
10/29/2013,4/1/2015,4,2.65289998054504,,,0,
10/29/2013,5/1/2015,4,2.65289998054504,,,0,
10/29/2013,6/1/2015,4,2.63739991188049,,,0,
10/29/2013,7/1/2015,4,2.61940002441406,,,0,
10/29/2013,8/1/2015,4,2.6003999710083,,,0,
10/29/2013,9/1/2015,4,2.57739996910095,,,0,
10/29/2013,10/1/2015,4,2.45740008354187,,,0,
10/29/2013,11/1/2015,4,2.4274001121521,,,0,
10/29/2013,12/1/2015,4,2.40739989280701,,,0,
10/29/2013,1/1/2016,4,2.40739989280701,,,0,
10/29/2013,2/1/2016,4,2.40939998626709,,,0,
10/29/2013,3/1/2016,4,2.41440010070801,,,0,
10/29/2013,4/1/2016,4,2.51440000534058,,,0,
10/29/2013,5/1/2016,4,2.51440000534058,,,0,
10/29/2013,6/1/2016,4,2.50440001487732,,,0,
10/29/2013,7/1/2016,4,2.49239993095398,,,0,
10/29/2013,8/1/2016,4,2.47939991950989,,,0,
10/29/2013,9/1/2016,4,2.46589994430542,,,0,
10/29/2013,10/1/2016,4,2.36590003967285,,,0,
10/30/2013,12/1/2013,1,96.7699966430664,97.8199996948242,96.5500030517578,267518,
10/30/2013,1/1/2014,1,97.0599975585938,98.0299987792969,96.8600006103516,98968,
10/30/2013,2/1/2014,1,97.0299987792969,97.9300003051758,96.8499984741211,59475,
10/30/2013,3/1/2014,1,96.8000030517578,97.5400009155274,96.5899963378906,53062,
10/30/2013,4/1/2014,1,96.4100036621094,96.9599990844727,96.2200012207031,21017,
10/30/2013,5/1/2014,1,95.8899993896484,96.1999969482422,95.7300033569336,15881,
10/30/2013,6/1/2014,1,95.3399963378906,95.7399978637695,95.0500030517578,49012,
10/30/2013,7/1/2014,1,94.7399978637695,95.0800018310547,94.6699981689453,7620,
10/30/2013,8/1/2014,1,94.1600036621094,94.3899993896484,94.0500030517578,3497,
10/30/2013,9/1/2014,1,93.5800018310547,93.7399978637695,93.2799987792969,7243,
10/30/2013,10/1/2014,1,92.9899978637695,93.1399993896484,92.7300033569336,2349,
10/30/2013,11/1/2014,1,92.4700012207031,92.4499969482422,92.1699981689453,1016,
10/30/2013,12/1/2014,1,92.0100021362305,92.1999969482422,91.5999984741211,33858,
10/30/2013,1/1/2015,1,91.4400024414062,,91.2200012207031,706,
10/30/2013,2/1/2015,1,90.9199981689453,,90.6699981689453,1077,
10/30/2013,3/1/2015,1,90.4000015258789,,90.1600036621094,1405,
10/30/2013,4/1/2015,1,89.870002746582,89.7900009155273,89.5899963378906,403,
10/30/2013,5/1/2015,1,89.4100036621094,,89.1699981689453,160,
10/30/2013,6/1/2015,1,88.9899978637695,89.0199966430664,88.3899993896484,3184,
10/30/2013,7/1/2015,1,88.5100021362305,,,287,
10/30/2013,8/1/2015,1,88.0699996948242,87.8399963378906,,80,
10/30/2013,9/1/2015,1,87.7200012207031,,,50,
10/30/2013,10/1/2015,1,87.4000015258789,86.9899978637695,,32,
10/30/2013,11/1/2015,1,87.120002746582,86.8199996948242,,132,
10/30/2013,12/1/2015,1,86.8899993896484,86.9700012207031,86.1100006103516,7490,
10/30/2013,1/1/2016,1,86.4700012207031,,,107,
10/30/2013,2/1/2016,1,86.0999984741211,,,5,
10/30/2013,3/1/2016,1,85.7399978637695,,,0,
10/30/2013,4/1/2016,1,85.4300003051758,,,0,
10/30/2013,5/1/2016,1,85.1600036621094,,,0,
10/30/2013,6/1/2016,1,84.9100036621094,,,379,
10/30/2013,7/1/2016,1,84.620002746582,,,0,
10/30/2013,8/1/2016,1,84.379997253418,,,0,
10/30/2013,9/1/2016,1,84.1900024414062,,,0,
10/30/2013,10/1/2016,1,84.0400009155274,,,0,
10/30/2013,11/1/2016,1,83.9199981689453,,,0,
10/30/2013,12/1/2016,1,83.8399963378906,83.9000015258789,83,1049,
10/30/2013,1/1/2017,1,83.6600036621094,,,0,
10/30/2013,2/1/2017,1,83.4800033569336,,,0,
10/30/2013,3/1/2017,1,83.3099975585938,,,0,
10/30/2013,4/1/2017,1,83.1500015258789,,,0,
10/30/2013,5/1/2017,1,83,,,0,
10/30/2013,6/1/2017,1,82.870002746582,,,0,
10/30/2013,7/1/2017,1,82.7200012207031,,,0,
10/30/2013,8/1/2017,1,82.5999984741211,,,0,
10/30/2013,9/1/2017,1,82.5,,,0,
10/30/2013,10/1/2017,1,82.4199981689453,,,0,
10/30/2013,11/1/2017,1,82.370002746582,,,0,
10/30/2013,12/1/2017,1,82.3399963378906,82.3499984741211,81.4000015258789,274,
10/30/2013,1/1/2018,1,82.2399978637695,,,0,
10/30/2013,2/1/2018,1,82.1500015258789,,,0,
10/30/2013,3/1/2018,1,82.0599975585938,,,0,
10/30/2013,4/1/2018,1,81.9700012207031,,,0,
10/30/2013,5/1/2018,1,81.8899993896484,,,0,
10/30/2013,6/1/2018,1,81.8099975585938,,,0,
10/30/2013,7/1/2018,1,81.7399978637695,,,0,
10/30/2013,8/1/2018,1,81.6699981689453,,,0,
10/30/2013,9/1/2018,1,81.5999984741211,,,0,
10/30/2013,10/1/2018,1,81.5400009155274,,,0,
10/30/2013,11/1/2018,1,81.4899978637695,,,0,
10/30/2013,12/1/2018,1,81.4400024414062,81.3899993896484,81.1999969482422,21,
10/30/2013,6/1/2019,1,81.0999984741211,,,0,
10/30/2013,12/1/2019,1,80.7699966430664,80.8600006103516,80.5,4,
10/30/2013,6/1/2020,1,80.5199966430664,,,0,
10/30/2013,12/1/2020,1,80.2600021362305,79.6699981689453,,0,
10/30/2013,6/1/2021,1,80.120002746582,,,0,
10/30/2013,12/1/2021,1,79.9800033569336,,,0,
10/30/2013,11/1/2013,3,2.978600025177,2.98550009727478,2.95760011672974,20373,
10/30/2013,12/1/2013,3,2.97679996490479,2.98390007019043,2.95519995689392,55494,
10/30/2013,1/1/2014,3,2.97989988327026,2.98550009727478,2.95840001106262,15529,
10/30/2013,2/1/2014,3,2.978600025177,2.98329997062683,2.96350002288818,13251,
10/30/2013,3/1/2014,3,2.97429990768433,2.97880005836487,2.96040010452271,7385,
10/30/2013,4/1/2014,3,2.96620011329651,2.96799993515015,2.95059990882874,3016,
10/30/2013,5/1/2014,3,2.95589995384216,2.95609998703003,2.94300007820129,2589,
10/30/2013,6/1/2014,3,2.94530010223389,2.95070004463196,2.9300000667572,6438,
10/30/2013,7/1/2014,3,2.93819999694824,2.93819999694824,2.92190003395081,172,
10/30/2013,8/1/2014,3,2.93179988861084,2.92869997024536,2.9154999256134,107,
10/30/2013,9/1/2014,3,2.92549991607666,2.92319989204407,2.91009998321533,368,
10/30/2013,10/1/2014,3,2.92129993438721,2.9193000793457,2.90350008010864,77,
10/30/2013,11/1/2014,3,2.91739988327026,2.91490006446838,2.90000009536743,105,
10/30/2013,12/1/2014,3,2.91230010986328,2.91190004348755,2.89199995994568,4233,
10/30/2013,1/1/2015,3,2.90750002861023,2.90440011024475,2.89100003242493,873,
10/30/2013,2/1/2015,3,2.89720010757446,2.89660000801086,2.88050007820129,762,
10/30/2013,3/1/2015,3,2.88369989395142,2.8808000087738,2.86330008506775,347,
10/30/2013,4/1/2015,3,2.86420011520386,2.86059999465942,2.83739995956421,111,
10/30/2013,5/1/2015,3,2.84489989280701,2.84039998054504,,69,
10/30/2013,6/1/2015,3,2.82559990882874,,,63,
10/30/2013,7/1/2015,3,2.81609988212585,,,1,
10/30/2013,8/1/2015,3,2.8076000213623,,,2,
10/30/2013,9/1/2015,3,2.80010008811951,,,2,
10/30/2013,10/1/2015,3,2.79209995269775,,,1,
10/30/2013,11/1/2015,3,2.78410005569458,,,0,
10/30/2013,12/1/2015,3,2.77609992027283,2.75869989395142,2.75799989700317,657,
10/30/2013,1/1/2016,3,2.77679991722107,,,0,
10/30/2013,2/1/2016,3,2.76629996299744,,,0,
10/30/2013,3/1/2016,3,2.75079989433289,,,0,
10/30/2013,4/1/2016,3,2.73079991340637,,,0,
10/30/2013,5/1/2016,3,2.71679997444153,,,0,
10/30/2013,6/1/2016,3,2.70679998397827,,,0,
10/30/2013,7/1/2016,3,2.69930005073547,,,0,
10/30/2013,8/1/2016,3,2.69029998779297,,,0,
10/30/2013,9/1/2016,3,2.68379998207092,,,0,
10/30/2013,10/1/2016,3,2.67930006980896,,,0,
10/30/2013,11/1/2016,3,2.67630004882812,,,0,
10/30/2013,12/1/2016,3,2.67330002784729,,,0,
10/30/2013,1/1/2017,3,2.67179989814758,,,0,
10/30/2013,11/1/2013,4,2.65079998970032,2.65599989891052,2.60500001907349,32884,
10/30/2013,12/1/2013,4,2.62159991264343,2.63059997558594,2.58100008964539,55615,
10/30/2013,1/1/2014,4,2.62479996681213,2.63159990310669,2.58890008926392,24006,
10/30/2013,2/1/2014,4,2.63770008087158,2.64569997787476,2.60809993743896,10409,
10/30/2013,3/1/2014,4,2.65359997749329,2.65799999237061,2.61590003967285,6353,
10/30/2013,4/1/2014,4,2.81690001487732,2.82159996032715,2.78690004348755,2834,
10/30/2013,5/1/2014,4,2.81319999694824,2.81340003013611,2.78320002555847,1958,
10/30/2013,6/1/2014,4,2.79629993438721,2.79730010032654,2.76500010490417,1246,
10/30/2013,7/1/2014,4,2.77509999275208,2.77819991111755,2.74670004844666,170,
10/30/2013,8/1/2014,4,2.74860000610352,2.75090003013611,2.72119998931885,33,
10/30/2013,9/1/2014,4,2.71810007095337,2.72000002861023,2.69000005722046,251,
10/30/2013,10/1/2014,4,2.58290004730225,2.58459997177124,2.55999994277954,195,
10/30/2013,11/1/2014,4,2.55380010604858,2.5550000667572,2.52999997138977,22,
10/30/2013,12/1/2014,4,2.53579998016357,2.53419995307922,2.50570011138916,998,
10/30/2013,1/1/2015,4,2.53180003166199,2.52309989929199,,6,
10/30/2013,2/1/2015,4,2.53830003738403,,,0,
10/30/2013,3/1/2015,4,2.54929995536804,,,0,
10/30/2013,4/1/2015,4,2.68179988861084,,,0,
10/30/2013,5/1/2015,4,2.68179988861084,,,0,
10/30/2013,6/1/2015,4,2.66630005836487,,,0,
10/30/2013,7/1/2015,4,2.64829993247986,,,0,
10/30/2013,8/1/2015,4,2.62930011749268,,,0,
10/30/2013,9/1/2015,4,2.60630011558533,,,0,
10/30/2013,10/1/2015,4,2.48629999160767,,,0,
10/30/2013,11/1/2015,4,2.4563000202179,,,0,
10/30/2013,12/1/2015,4,2.43630003929138,,,0,
10/30/2013,1/1/2016,4,2.43630003929138,,,0,
10/30/2013,2/1/2016,4,2.43829989433289,,,0,
10/30/2013,3/1/2016,4,2.4433000087738,,,0,
10/30/2013,4/1/2016,4,2.54329991340637,,,0,
10/30/2013,5/1/2016,4,2.54329991340637,,,0,
10/30/2013,6/1/2016,4,2.53329992294312,,,0,
10/30/2013,7/1/2016,4,2.52130007743835,,,0,
10/30/2013,8/1/2016,4,2.50830006599426,,,0,
10/30/2013,9/1/2016,4,2.49480009078979,,,0,
10/30/2013,10/1/2016,4,2.39479994773865,,,0,
10/31/2013,12/1/2013,1,96.379997253418,97.0299987792969,96.0299987792969,255475,
10/31/2013,1/1/2014,1,96.6500015258789,97.2799987792969,96.3099975585937,77070,
10/31/2013,2/1/2014,1,96.6600036621094,97.2399978637695,96.3199996948242,41092,
10/31/2013,3/1/2014,1,96.4700012207031,97.0400009155273,96.1399993896484,48524,
10/31/2013,4/1/2014,1,96.0999984741211,96.6600036621094,95.7799987792969,16798,
10/31/2013,5/1/2014,1,95.6100006103516,96.0699996948242,95.4000015258789,13586,
10/31/2013,6/1/2014,1,95.0800018310547,95.6399993896484,94.7399978637695,46813,
10/31/2013,7/1/2014,1,94.4899978637695,94.7600021362305,94.3099975585938,6529,
10/31/2013,8/1/2014,1,93.9100036621094,94.4300003051758,93.6699981689453,3184,
10/31/2013,9/1/2014,1,93.3399963378906,93.7300033569336,93.0500030517578,7886,
10/31/2013,10/1/2014,1,92.75,92.9899978637695,92.5,2409,
10/31/2013,11/1/2014,1,92.2300033569336,92.5800018310547,92.1800003051758,1688,
10/31/2013,12/1/2014,1,91.7699966430664,92.2699966430664,91.4000015258789,33636,
10/31/2013,1/1/2015,1,91.1999969482422,91.4499969482422,91.1100006103516,655,
10/31/2013,2/1/2015,1,90.6800003051758,90.9400024414063,90.5100021362305,938,
10/31/2013,3/1/2015,1,90.1600036621094,,90.1500015258789,1169,
10/31/2013,4/1/2015,1,89.6500015258789,,89.629997253418,64,
10/31/2013,5/1/2015,1,89.2099990844727,,89.3000030517578,35,
10/31/2013,6/1/2015,1,88.8099975585937,89.1500015258789,88.7300033569336,2260,
10/31/2013,7/1/2015,1,88.3399963378906,,88.2799987792969,4,
10/31/2013,8/1/2015,1,87.9100036621094,,88.0599975585938,4,
10/31/2013,9/1/2015,1,87.5699996948242,,87.6699981689453,30,
10/31/2013,10/1/2015,1,87.2600021362305,,,1,
10/31/2013,11/1/2015,1,86.9899978637695,,,155,
10/31/2013,12/1/2015,1,86.7799987792969,87.0899963378906,86.370002746582,6652,
10/31/2013,1/1/2016,1,86.370002746582,,,166,
10/31/2013,2/1/2016,1,86.0100021362305,,,201,
10/31/2013,3/1/2016,1,85.6600036621094,,,620,
10/31/2013,4/1/2016,1,85.3600006103516,,,0,
10/31/2013,5/1/2016,1,85.1100006103516,,,0,
10/31/2013,6/1/2016,1,84.879997253418,,,892,
10/31/2013,7/1/2016,1,84.5899963378906,,,0,
10/31/2013,8/1/2016,1,84.3499984741211,,,0,
10/31/2013,9/1/2016,1,84.1600036621094,,,0,
10/31/2013,10/1/2016,1,84.0100021362305,,,0,
10/31/2013,11/1/2016,1,83.8899993896484,,,0,
10/31/2013,12/1/2016,1,83.8000030517578,83.9899978637695,83.3499984741211,1233,
10/31/2013,1/1/2017,1,83.620002746582,,,0,
10/31/2013,2/1/2017,1,83.4499969482422,,,0,
10/31/2013,3/1/2017,1,83.2799987792969,,,0,
10/31/2013,4/1/2017,1,83.120002746582,,,0,
10/31/2013,5/1/2017,1,82.9800033569336,,,0,
10/31/2013,6/1/2017,1,82.8499984741211,,,0,
10/31/2013,7/1/2017,1,82.6999969482422,,,0,
10/31/2013,8/1/2017,1,82.5800018310547,,,0,
10/31/2013,9/1/2017,1,82.4899978637695,,,0,
10/31/2013,10/1/2017,1,82.4199981689453,,,0,
10/31/2013,11/1/2017,1,82.370002746582,,,0,
10/31/2013,12/1/2017,1,82.3399963378906,82.5400009155274,81.879997253418,148,
10/31/2013,1/1/2018,1,82.2399978637695,,,0,
10/31/2013,2/1/2018,1,82.1500015258789,,,0,
10/31/2013,3/1/2018,1,82.0599975585938,,,0,
10/31/2013,4/1/2018,1,81.9700012207031,,,0,
10/31/2013,5/1/2018,1,81.8899993896484,,,0,
10/31/2013,6/1/2018,1,81.8099975585938,,,0,
10/31/2013,7/1/2018,1,81.7399978637695,,,0,
10/31/2013,8/1/2018,1,81.6699981689453,,,0,
10/31/2013,9/1/2018,1,81.5999984741211,,,0,
10/31/2013,10/1/2018,1,81.5400009155274,,,0,
10/31/2013,11/1/2018,1,81.4899978637695,,,0,
10/31/2013,12/1/2018,1,81.4400024414062,81.4700012207031,81.0999984741211,8,
10/31/2013,6/1/2019,1,81.0999984741211,,,0,
10/31/2013,12/1/2019,1,80.7699966430664,,80.6500015258789,0,
10/31/2013,6/1/2020,1,80.5199966430664,,,0,
10/31/2013,12/1/2020,1,80.2600021362305,,,0,
10/31/2013,6/1/2021,1,80.120002746582,,,0,
10/31/2013,12/1/2021,1,79.9800033569336,,,0,
10/31/2013,11/1/2013,3,2.96779990196228,2.98469996452332,2.95070004463196,7006,
10/31/2013,12/1/2013,3,2.95390009880066,2.98600006103516,2.94619989395142,55354,
10/31/2013,1/1/2014,3,2.95689988136292,2.98819994926453,2.94939994812012,13015,
10/31/2013,2/1/2014,3,2.95519995689392,2.98600006103516,2.94770002365112,10146,
10/31/2013,3/1/2014,3,2.95029997825623,2.98000001907349,2.94339990615845,6914,
10/31/2013,4/1/2014,3,2.94250011444092,2.97149991989136,2.93569993972778,3434,
10/31/2013,5/1/2014,3,2.93370008468628,2.95790004730225,2.92980003356934,2176,
10/31/2013,6/1/2014,3,2.92449998855591,2.94989991188049,2.91720008850098,5242,
10/31/2013,7/1/2014,3,2.91849994659424,2.92140007019043,2.91459989547729,85,
10/31/2013,8/1/2014,3,2.91269993782043,2.90949988365173,2.90729999542236,37,
10/31/2013,9/1/2014,3,2.90700006484985,2.90499997138977,2.90370011329651,52,
10/31/2013,10/1/2014,3,2.90289998054504,2.90070009231567,2.89930009841919,45,
10/31/2013,11/1/2014,3,2.89930009841919,,2.90109992027283,50,
10/31/2013,12/1/2014,3,2.89479994773865,2.90980005264282,2.89019989967346,2211,
10/31/2013,1/1/2015,3,2.89000010490417,,2.88840007781982,8,
10/31/2013,2/1/2015,3,2.88030004501343,,2.87840008735657,6,
10/31/2013,3/1/2015,3,2.86730003356934,,2.86730003356934,7,
10/31/2013,4/1/2015,3,2.84870004653931,2.86800003051758,2.84990000724792,3,
10/31/2013,5/1/2015,3,2.82969999313354,,2.833899974823,0,
10/31/2013,6/1/2015,3,2.81159996986389,,,0,
10/31/2013,7/1/2015,3,2.80259990692139,,,0,
10/31/2013,8/1/2015,3,2.79460000991821,,,0,
10/31/2013,9/1/2015,3,2.78760004043579,,,0,
10/31/2013,10/1/2015,3,2.78010010719299,,,0,
10/31/2013,11/1/2015,3,2.77259993553162,,,0,
10/31/2013,12/1/2015,3,2.76510000228882,,,601,
10/31/2013,1/1/2016,3,2.76579999923706,,,0,
10/31/2013,2/1/2016,3,2.75530004501343,,,0,
10/31/2013,3/1/2016,3,2.73979997634888,,,0,
10/31/2013,4/1/2016,3,2.71979999542236,,,0,
10/31/2013,5/1/2016,3,2.70580005645752,,,0,
10/31/2013,6/1/2016,3,2.69580006599426,,,0,
10/31/2013,7/1/2016,3,2.68829989433289,,,0,
10/31/2013,8/1/2016,3,2.67930006980896,,,0,
10/31/2013,9/1/2016,3,2.67280006408691,,,0,
10/31/2013,10/1/2016,3,2.66829991340637,,,0,
10/31/2013,11/1/2016,3,2.66529989242554,,,0,
10/31/2013,12/1/2016,3,2.66230010986328,,,0,
10/31/2013,1/1/2017,3,2.66079998016357,,,0,
10/31/2013,11/1/2013,4,2.63369989395142,2.64849996566772,2.61030006408691,10425,
10/31/2013,12/1/2013,4,2.58699989318848,2.61960005760193,2.57500004768372,48194,
10/31/2013,1/1/2014,4,2.59130001068115,2.62150001525879,2.57999992370605,21143,
10/31/2013,2/1/2014,4,2.60459995269775,2.63299989700317,2.59360003471375,9424,
10/31/2013,3/1/2014,4,2.62080001831055,2.64660000801086,2.61050009727478,6218,
10/31/2013,4/1/2014,4,2.78640007972717,2.80999994277954,2.77539992332458,5353,
10/31/2013,5/1/2014,4,2.78349995613098,2.8050000667572,2.77430009841919,2934,
10/31/2013,6/1/2014,4,2.76699995994568,2.78949999809265,2.75690007209778,3195,
10/31/2013,7/1/2014,4,2.74600005149841,2.75999999046326,2.74399995803833,265,
10/31/2013,8/1/2014,4,2.71989989280701,2.72090005874634,2.71420001983643,41,
10/31/2013,9/1/2014,4,2.68959999084473,2.71129989624023,2.69020009040833,32,
10/31/2013,10/1/2014,4,2.55509996414185,2.55329990386963,2.55329990386963,48,
10/31/2013,11/1/2014,4,2.52609992027283,,2.52810001373291,39,
10/31/2013,12/1/2014,4,2.50959992408752,2.53069996833801,2.50500011444092,66,
10/31/2013,1/1/2015,4,2.50559997558594,,2.5113000869751,3,
10/31/2013,2/1/2015,4,2.51209998130798,2.51999998092651,2.51999998092651,2,
10/31/2013,3/1/2015,4,2.52309989929199,,,0,
10/31/2013,4/1/2015,4,2.65560007095337,,,0,
10/31/2013,5/1/2015,4,2.65560007095337,,,0,
10/31/2013,6/1/2015,4,2.64010000228882,,,0,
10/31/2013,7/1/2015,4,2.62210011482239,,,0,
10/31/2013,8/1/2015,4,2.60310006141663,,,0,
10/31/2013,9/1/2015,4,2.58010005950928,,,0,
10/31/2013,10/1/2015,4,2.46009993553162,,,0,
10/31/2013,11/1/2015,4,2.43009996414185,,,0,
10/31/2013,12/1/2015,4,2.41009998321533,,,0,
10/31/2013,1/1/2016,4,2.41009998321533,,,0,
10/31/2013,2/1/2016,4,2.41210007667541,,,0,
10/31/2013,3/1/2016,4,2.41709995269775,,,0,
10/31/2013,4/1/2016,4,2.5171000957489,,,0,
10/31/2013,5/1/2016,4,2.5171000957489,,,0,
10/31/2013,6/1/2016,4,2.50710010528564,,,0,
10/31/2013,7/1/2016,4,2.4951000213623,,,0,
10/31/2013,8/1/2016,4,2.48210000991821,,,0,
10/31/2013,9/1/2016,4,2.46860003471375,,,0,
10/31/2013,10/1/2016,4,2.3685998916626,,,0,
10/31/2013,11/1/2016,4,2.34360003471375,,,0,
11/1/2013,12/1/2013,1,94.6100006103516,96.6500015258789,94.3600006103516,282169,
11/1/2013,1/1/2014,1,94.9599990844727,96.9300003051758,94.6900024414063,90107,
11/1/2013,2/1/2014,1,95.0500030517578,96.9199981689453,94.8300018310547,32404,
11/1/2013,3/1/2014,1,94.9599990844727,96.7399978637695,94.7399978637695,40662,
11/1/2013,4/1/2014,1,94.6800003051758,96.3300018310547,94.4899978637695,17585,
11/1/2013,5/1/2014,1,94.2200012207031,95.5800018310547,94.0999984741211,12085,
11/1/2013,6/1/2014,1,93.6900024414063,95.3099975585937,93.5,39559,
11/1/2013,7/1/2014,1,93.129997253418,94.5999984741211,93.0100021362305,6008,
11/1/2013,8/1/2014,1,92.5699996948242,93.9100036621094,92.3899993896484,3588,
11/1/2013,9/1/2014,1,92.0100021362305,93.4000015258789,91.9100036621094,6856,
11/1/2013,10/1/2014,1,91.4499969482422,92.1699981689453,91.3600006103516,2073,
11/1/2013,11/1/2014,1,90.9599990844727,91.4499969482422,90.879997253418,1383,
11/1/2013,12/1/2014,1,90.5400009155273,91.9000015258789,90.370002746582,29484,
11/1/2013,1/1/2015,1,90.0199966430664,90.0800018310547,89.7300033569336,844,
11/1/2013,2/1/2015,1,89.5500030517578,,89.6500015258789,283,
11/1/2013,3/1/2015,1,89.0800018310547,89.2099990844727,89.1699981689453,320,
11/1/2013,4/1/2015,1,88.629997253418,,88.7900009155274,8,
11/1/2013,5/1/2015,1,88.25,,88.5199966430664,29,
11/1/2013,6/1/2015,1,87.9000015258789,88.8499984741211,87.9000015258789,2536,
11/1/2013,7/1/2015,1,87.4700012207031,,87.5899963378906,83,
11/1/2013,8/1/2015,1,87.0800018310547,,87.3600006103516,24,
11/1/2013,9/1/2015,1,86.7699966430664,,87.5,8,
11/1/2013,10/1/2015,1,86.5,,86.9300003051758,0,
11/1/2013,11/1/2015,1,86.2699966430664,,86.5100021362305,0,
11/1/2013,12/1/2015,1,86.0999984741211,86.8499984741211,86,6349,
11/1/2013,1/1/2016,1,85.7200012207031,,,0,
11/1/2013,2/1/2016,1,85.379997253418,,,600,
11/1/2013,3/1/2016,1,85.0599975585937,,,625,
11/1/2013,4/1/2016,1,84.7900009155273,,,0,
11/1/2013,5/1/2016,1,84.5599975585938,,,0,
11/1/2013,6/1/2016,1,84.3600006103516,,,66,
11/1/2013,7/1/2016,1,84.0999984741211,,,0,
11/1/2013,8/1/2016,1,83.8899993896484,,,0,
11/1/2013,9/1/2016,1,83.7200012207031,,,0,
11/1/2013,10/1/2016,1,83.5899963378906,,,200,
11/1/2013,11/1/2016,1,83.5,,,200,
11/1/2013,12/1/2016,1,83.4400024414063,83.8399963378906,83.3600006103516,1374,
11/1/2013,1/1/2017,1,83.2699966430664,,,0,
11/1/2013,2/1/2017,1,83.1100006103516,,,0,
11/1/2013,3/1/2017,1,82.9499969482422,,,0,
11/1/2013,4/1/2017,1,82.8000030517578,,,0,
11/1/2013,5/1/2017,1,82.6699981689453,,,0,
11/1/2013,6/1/2017,1,82.5599975585937,,,0,
11/1/2013,7/1/2017,1,82.4300003051758,,,0,
11/1/2013,8/1/2017,1,82.3199996948242,,,0,
11/1/2013,9/1/2017,1,82.2399978637695,,,0,
11/1/2013,10/1/2017,1,82.1800003051758,,,0,
11/1/2013,11/1/2017,1,82.1399993896484,,,0,
11/1/2013,12/1/2017,1,82.129997253418,82.4199981689453,82,442,
11/1/2013,1/1/2018,1,82.0299987792969,,,0,
11/1/2013,2/1/2018,1,81.9400024414063,,,0,
11/1/2013,3/1/2018,1,81.8499984741211,,,0,
11/1/2013,4/1/2018,1,81.7600021362305,,,0,
11/1/2013,5/1/2018,1,81.6800003051758,,,0,
11/1/2013,6/1/2018,1,81.5999984741211,,,0,
11/1/2013,7/1/2018,1,81.5299987792969,,,0,
11/1/2013,8/1/2018,1,81.4599990844727,,,0,
11/1/2013,9/1/2018,1,81.3899993896484,,,0,
11/1/2013,10/1/2018,1,81.3300018310547,,,0,
11/1/2013,11/1/2018,1,81.2799987792969,,,0,
11/1/2013,12/1/2018,1,81.2300033569336,,81.3000030517578,1,
11/1/2013,6/1/2019,1,80.8899993896484,,,0,
11/1/2013,12/1/2019,1,80.5599975585938,,,0,
11/1/2013,6/1/2020,1,80.3099975585937,,,0,
11/1/2013,12/1/2020,1,80.0500030517578,,,0,
11/1/2013,6/1/2021,1,79.9100036621094,,,0,
11/1/2013,12/1/2021,1,79.7699966430664,,,0,
11/1/2013,12/1/2013,3,2.88220000267029,2.96930003166199,2.8775999546051,71861,
11/1/2013,1/1/2014,3,2.88639998435974,2.97189998626709,2.88190007209778,25068,
11/1/2013,2/1/2014,3,2.8863000869751,2.95510005950928,2.8824999332428,14406,
11/1/2013,3/1/2014,3,2.88439989089966,2.95539999008179,2.88159990310669,14180,
11/1/2013,4/1/2014,3,2.88019990921021,2.93969988822937,2.87919998168945,7438,
11/1/2013,5/1/2014,3,2.87450003623962,2.9423999786377,2.86999988555908,4432,
11/1/2013,6/1/2014,3,2.86829996109009,2.93210005760193,2.86350011825562,7093,
11/1/2013,7/1/2014,3,2.86450004577637,2.92560005187988,2.85999989509583,603,
11/1/2013,8/1/2014,3,2.86100006103516,2.91770005226135,2.85750007629395,213,
11/1/2013,9/1/2014,3,2.85750007629395,2.91179990768433,2.85599994659424,296,
11/1/2013,10/1/2014,3,2.85439991950989,2.90759992599487,2.85570001602173,376,
11/1/2013,11/1/2014,3,2.85130000114441,2.90190005302429,2.8529999256134,423,
11/1/2013,12/1/2014,3,2.84730005264282,2.90429997444153,2.84109997749329,4321,
11/1/2013,1/1/2015,3,2.84340000152588,2.89369988441467,2.84529995918274,280,
11/1/2013,2/1/2015,3,2.8345000743866,2.88299989700317,2.83590006828308,218,
11/1/2013,3/1/2015,3,2.8225998878479,2.82999992370605,2.82520008087158,320,
11/1/2013,4/1/2015,3,2.80640006065369,2.81200003623962,2.81119990348816,84,
11/1/2013,5/1/2015,3,2.78970003128052,,2.79719996452332,0,
11/1/2013,6/1/2015,3,2.77239990234375,,,1,
11/1/2013,7/1/2015,3,2.76440000534058,,,0,
11/1/2013,8/1/2015,3,2.75740003585815,,,0,
11/1/2013,9/1/2015,3,2.75139999389648,,,0,
11/1/2013,10/1/2015,3,2.74440002441406,,,1,
11/1/2013,11/1/2015,3,2.73740005493164,,,0,
11/1/2013,12/1/2015,3,2.73040008544922,,,57,
11/1/2013,1/1/2016,3,2.73110008239746,,,0,
11/1/2013,2/1/2016,3,2.72160005569458,,,0,
11/1/2013,3/1/2016,3,2.70709991455078,,,0,
11/1/2013,4/1/2016,3,2.6881000995636,,,0,
11/1/2013,5/1/2016,3,2.67510008811951,,,0,
11/1/2013,6/1/2016,3,2.666100025177,,,0,
11/1/2013,7/1/2016,3,2.65910005569458,,,0,
11/1/2013,8/1/2016,3,2.65009999275208,,,0,
11/1/2013,9/1/2016,3,2.64359998703003,,,0,
11/1/2013,10/1/2016,3,2.63910007476807,,,0,
11/1/2013,11/1/2016,3,2.63610005378723,,,0,
11/1/2013,12/1/2016,3,2.6331000328064,,,50,
11/1/2013,1/1/2017,3,2.63159990310669,,,0,
11/1/2013,12/1/2013,4,2.5453999042511,2.59960007667541,2.5346999168396,55119,
11/1/2013,1/1/2014,4,2.54609990119934,2.60400009155273,2.53579998016357,25808,
11/1/2013,2/1/2014,4,2.55819988250732,2.60669994354248,2.54959988594055,12869,
11/1/2013,3/1/2014,4,2.57489991188049,2.61910009384155,2.56590008735657,8405,
11/1/2013,4/1/2014,4,2.74349999427795,2.79730010032654,2.73600006103516,4570,
11/1/2013,5/1/2014,4,2.74289989471436,2.79809999465942,2.74090003967285,3074,
11/1/2013,6/1/2014,4,2.72749996185303,2.77410006523132,2.71900010108948,3128,
11/1/2013,7/1/2014,4,2.70779991149902,2.75160002708435,2.70530009269714,351,
11/1/2013,8/1/2014,4,2.68330001831055,2.72270011901855,2.68249988555908,222,
11/1/2013,9/1/2014,4,2.65450000762939,2.67079997062683,2.65370011329651,396,
11/1/2013,10/1/2014,4,2.52259993553162,,2.519700050354,203,
11/1/2013,11/1/2014,4,2.49519991874695,,2.49180006980896,141,
11/1/2013,12/1/2014,4,2.4818000793457,2.49609994888306,2.47149991989136,920,
11/1/2013,1/1/2015,4,2.47919988632202,,2.47839999198914,3,
11/1/2013,2/1/2015,4,2.48569989204407,,,0,
11/1/2013,3/1/2015,4,2.49670004844666,,,0,
11/1/2013,4/1/2015,4,2.62919998168945,,,0,
11/1/2013,5/1/2015,4,2.62919998168945,,,0,
11/1/2013,6/1/2015,4,2.6136999130249,,,0,
11/1/2013,7/1/2015,4,2.59570002555847,,,0,
11/1/2013,8/1/2015,4,2.57669997215271,,,0,
11/1/2013,9/1/2015,4,2.55369997024536,,,0,
11/1/2013,10/1/2015,4,2.43370008468628,,,0,
11/1/2013,11/1/2015,4,2.40370011329651,,,0,
11/1/2013,12/1/2015,4,2.38369989395142,,,0,
11/1/2013,1/1/2016,4,2.38369989395142,,,0,
11/1/2013,2/1/2016,4,2.3856999874115,,,0,
11/1/2013,3/1/2016,4,2.39070010185242,,,0,
11/1/2013,4/1/2016,4,2.49070000648499,,,0,
11/1/2013,5/1/2016,4,2.49070000648499,,,0,
11/1/2013,6/1/2016,4,2.48070001602173,,,0,
11/1/2013,7/1/2016,4,2.46869993209839,,,0,
11/1/2013,8/1/2016,4,2.4556999206543,,,0,
11/1/2013,9/1/2016,4,2.44219994544983,,,0,
11/1/2013,10/1/2016,4,2.34220004081726,,,0,
11/1/2013,11/1/2016,4,2.31719994544983,,,0,
11/4/2013,12/1/2013,1,94.620002746582,95.1100006103516,94.0599975585937,219325,
11/4/2013,1/1/2014,1,94.9800033569336,95.4300003051758,94.4199981689453,71019,
11/4/2013,2/1/2014,1,95.129997253418,95.5,94.5199966430664,40156,
11/4/2013,3/1/2014,1,95.1100006103516,95.4400024414062,94.5,34613,
11/4/2013,4/1/2014,1,94.870002746582,95.1999969482422,94.2300033569336,14944,
11/4/2013,5/1/2014,1,94.4300003051758,94.7300033569336,93.879997253418,12403,
11/4/2013,6/1/2014,1,93.9199981689453,94.2600021362305,93.3000030517578,27049,
11/4/2013,7/1/2014,1,93.3600006103516,93.6800003051758,92.8399963378906,3898,
11/4/2013,8/1/2014,1,92.8000030517578,92.9100036621094,92.75,2526,
11/4/2013,9/1/2014,1,92.25,92.3399963378906,91.7300033569336,6670,
11/4/2013,10/1/2014,1,91.6900024414062,91.8899993896484,91.0999984741211,3153,
11/4/2013,11/1/2014,1,91.1999969482422,91.2699966430664,90.6999969482422,1078,
11/4/2013,12/1/2014,1,90.7799987792969,91.1100006103516,90.2200012207031,25237,
11/4/2013,1/1/2015,1,90.2600021362305,90.3600006103516,89.6900024414063,352,
11/4/2013,2/1/2015,1,89.7900009155273,89.879997253418,,1394,
11/4/2013,3/1/2015,1,89.3199996948242,89.4000015258789,,786,
11/4/2013,4/1/2015,1,88.870002746582,88.9300003051758,88.6900024414063,121,
11/4/2013,5/1/2015,1,88.4899978637695,88.4199981689453,,38,
11/4/2013,6/1/2015,1,88.1399993896484,88.379997253418,87.8300018310547,2892,
11/4/2013,7/1/2015,1,87.6999969482422,87.7099990844727,,20,
11/4/2013,8/1/2015,1,87.3000030517578,87.0899963378906,,16,
11/4/2013,9/1/2015,1,86.9800033569336,,,68,
11/4/2013,10/1/2015,1,86.6900024414062,,,0,
11/4/2013,11/1/2015,1,86.4499969482422,86.2900009155274,,0,
11/4/2013,12/1/2015,1,86.2600021362305,86.629997253418,85.9400024414063,5032,
11/4/2013,1/1/2016,1,85.870002746582,,,0,
11/4/2013,2/1/2016,1,85.5199966430664,,,0,
11/4/2013,3/1/2016,1,85.1999969482422,,,0,
11/4/2013,4/1/2016,1,84.9199981689453,,,0,
11/4/2013,5/1/2016,1,84.6900024414063,,,0,
11/4/2013,6/1/2016,1,84.4899978637695,,,18,
11/4/2013,7/1/2016,1,84.2200012207031,,,0,
11/4/2013,8/1/2016,1,83.9899978637695,,,0,
11/4/2013,9/1/2016,1,83.8099975585937,,,0,
11/4/2013,10/1/2016,1,83.6699981689453,,,0,
11/4/2013,11/1/2016,1,83.5599975585938,,,0,
11/4/2013,12/1/2016,1,83.4899978637695,83.879997253418,83.25,540,
11/4/2013,1/1/2017,1,83.3099975585938,,,0,
11/4/2013,2/1/2017,1,83.1399993896484,,,0,
11/4/2013,3/1/2017,1,82.9800033569336,,,0,
11/4/2013,4/1/2017,1,82.8199996948242,,,0,
11/4/2013,5/1/2017,1,82.6800003051758,,,0,
11/4/2013,6/1/2017,1,82.5599975585937,,,0,
11/4/2013,7/1/2017,1,82.4199981689453,,,0,
11/4/2013,8/1/2017,1,82.3099975585938,,,0,
11/4/2013,9/1/2017,1,82.2200012207031,,,0,
11/4/2013,10/1/2017,1,82.1500015258789,,,0,
11/4/2013,11/1/2017,1,82.0999984741211,,,0,
11/4/2013,12/1/2017,1,82.0800018310547,82.5100021362305,82,128,
11/4/2013,1/1/2018,1,81.9800033569336,,,0,
11/4/2013,2/1/2018,1,81.879997253418,,,0,
11/4/2013,3/1/2018,1,81.7900009155273,,,0,
11/4/2013,4/1/2018,1,81.6999969482422,,,0,
11/4/2013,5/1/2018,1,81.620002746582,,,0,
11/4/2013,6/1/2018,1,81.5400009155274,,,0,
11/4/2013,7/1/2018,1,81.4700012207031,,,0,
11/4/2013,8/1/2018,1,81.4000015258789,,,0,
11/4/2013,9/1/2018,1,81.3300018310547,,,0,
11/4/2013,10/1/2018,1,81.2699966430664,,,0,
11/4/2013,11/1/2018,1,81.2099990844727,,,0,
11/4/2013,12/1/2018,1,81.1600036621094,81.4800033569336,81.1699981689453,9,
11/4/2013,6/1/2019,1,80.8199996948242,,,0,
11/4/2013,12/1/2019,1,80.4899978637695,,80.5400009155273,0,
11/4/2013,6/1/2020,1,80.2399978637695,,,0,
11/4/2013,12/1/2020,1,79.9800033569336,,,0,
11/4/2013,6/1/2021,1,79.8399963378906,,,0,
11/4/2013,12/1/2021,1,79.6999969482422,,,0,
11/4/2013,12/1/2013,3,2.87409996986389,2.89939999580383,2.85920000076294,58140,
11/4/2013,1/1/2014,3,2.88109993934631,2.90199995040894,2.8649001121521,25605,
11/4/2013,2/1/2014,3,2.8840000629425,2.90179991722107,2.86680006980896,16411,
11/4/2013,3/1/2014,3,2.88420009613037,2.8989999294281,2.86610007286072,11339,
11/4/2013,4/1/2014,3,2.8814001083374,2.88940000534058,2.86500000953674,4994,
11/4/2013,5/1/2014,3,2.87630009651184,2.8824999332428,2.86520004272461,2673,
11/4/2013,6/1/2014,3,2.87080001831055,2.8782000541687,2.85349988937378,5205,
11/4/2013,7/1/2014,3,2.86779999732971,2.87459993362427,2.85019993782043,506,
11/4/2013,8/1/2014,3,2.86520004272461,2.87039995193481,2.84689998626709,188,
11/4/2013,9/1/2014,3,2.86279988288879,2.86809992790222,2.84220004081726,101,
11/4/2013,10/1/2014,3,2.86069989204407,2.86540007591248,2.84200000762939,119,
11/4/2013,11/1/2014,3,2.85809993743896,2.86350011825562,2.84730005264282,171,
11/4/2013,12/1/2014,3,2.85489988327026,2.8617000579834,2.83680009841919,2726,
11/4/2013,1/1/2015,3,2.85179996490479,2.85400009155273,2.83559989929199,107,
11/4/2013,2/1/2015,3,2.84430003166199,2.84570002555847,2.82859992980957,3,
11/4/2013,3/1/2015,3,2.83430004119873,2.83319997787476,2.81979990005493,1,
11/4/2013,4/1/2015,3,2.81929993629456,2.81760001182556,,1,
11/4/2013,5/1/2015,3,2.80380010604858,2.80029988288879,,0,
11/4/2013,6/1/2015,3,2.78780007362366,,,15,
11/4/2013,7/1/2015,3,2.78080010414124,,,0,
11/4/2013,8/1/2015,3,2.77480006217957,,,0,
11/4/2013,9/1/2015,3,2.76979994773865,,,0,
11/4/2013,10/1/2015,3,2.7632999420166,2.76250004768372,2.76250004768372,0,
11/4/2013,11/1/2015,3,2.75629997253418,2.75650000572205,2.75650000572205,0,
11/4/2013,12/1/2015,3,2.74930000305176,,,98,
11/4/2013,1/1/2016,3,2.75,,,0,
11/4/2013,2/1/2016,3,2.74049997329712,,,0,
11/4/2013,3/1/2016,3,2.72699999809265,,,0,
11/4/2013,4/1/2016,3,2.70900011062622,,,0,
11/4/2013,5/1/2016,3,2.69700002670288,,,0,
11/4/2013,6/1/2016,3,2.68849992752075,,,0,
11/4/2013,7/1/2016,3,2.68149995803833,,,0,
11/4/2013,8/1/2016,3,2.67249989509583,,,0,
11/4/2013,9/1/2016,3,2.66599988937378,,,0,
11/4/2013,10/1/2016,3,2.66149997711182,,,0,
11/4/2013,11/1/2016,3,2.65849995613098,,,0,
11/4/2013,12/1/2016,3,2.65549993515015,,,0,
11/4/2013,1/1/2017,3,2.65400004386902,,,0,
11/4/2013,12/1/2013,4,2.52819991111755,2.55419993400574,2.51530003547668,58607,
11/4/2013,1/1/2014,4,2.52649998664856,2.55419993400574,2.51609992980957,28604,
11/4/2013,2/1/2014,4,2.53970003128052,2.56520009040833,2.52900004386902,13800,
11/4/2013,3/1/2014,4,2.55719995498657,2.57450008392334,2.54570007324219,7226,
11/4/2013,4/1/2014,4,2.7279999256134,2.74399995803833,2.71399998664856,4928,
11/4/2013,5/1/2014,4,2.72950005531311,2.74000000953674,2.71770000457764,5016,
11/4/2013,6/1/2014,4,2.71650004386902,2.72839999198914,2.70009994506836,4966,
11/4/2013,7/1/2014,4,2.69829988479614,2.70799994468689,2.68770003318787,950,
11/4/2013,8/1/2014,4,2.67490005493164,2.68379998207092,2.66510009765625,446,
11/4/2013,9/1/2014,4,2.64680004119873,2.64479994773865,2.63770008087158,1331,
11/4/2013,10/1/2014,4,2.51629996299744,2.51859998703003,2.50620007514954,677,
11/4/2013,11/1/2014,4,2.49029994010925,2.478600025177,2.478600025177,334,
11/4/2013,12/1/2014,4,2.48060011863708,2.48790001869202,2.46569991111755,3584,
11/4/2013,1/1/2015,4,2.478600025177,2.48099994659424,2.46609997749329,85,
11/4/2013,2/1/2015,4,2.48510003089905,,,0,
11/4/2013,3/1/2015,4,2.49609994888306,,,0,
11/4/2013,4/1/2015,4,2.62859988212585,,,0,
11/4/2013,5/1/2015,4,2.62859988212585,,,0,
11/4/2013,6/1/2015,4,2.61310005187988,,,0,
11/4/2013,7/1/2015,4,2.59509992599487,,,0,
11/4/2013,8/1/2015,4,2.57610011100769,,,0,
11/4/2013,9/1/2015,4,2.55310010910034,,,0,
11/4/2013,10/1/2015,4,2.43309998512268,,,0,
11/4/2013,11/1/2015,4,2.40310001373291,,,0,
11/4/2013,12/1/2015,4,2.3831000328064,,,0,
11/4/2013,1/1/2016,4,2.3831000328064,,,0,
11/4/2013,2/1/2016,4,2.3850998878479,,,0,
11/4/2013,3/1/2016,4,2.39010000228882,,,0,
11/4/2013,4/1/2016,4,2.49009990692139,,,0,
11/4/2013,5/1/2016,4,2.49009990692139,,,0,
11/4/2013,6/1/2016,4,2.48009991645813,,,0,
11/4/2013,7/1/2016,4,2.46810007095337,,,0,
11/4/2013,8/1/2016,4,2.45510005950928,,,0,
11/4/2013,9/1/2016,4,2.44160008430481,,,0,
11/4/2013,10/1/2016,4,2.34159994125366,,,0,
11/4/2013,11/1/2016,4,2.31660008430481,,,0,
11/5/2013,12/1/2013,1,93.370002746582,94.9000015258789,93.0699996948242,226786,
11/5/2013,1/1/2014,1,93.7300033569336,95.2200012207031,93.4300003051758,72805,
11/5/2013,2/1/2014,1,93.9000015258789,95.3199996948242,93.6399993896484,35676,
11/5/2013,3/1/2014,1,93.9300003051758,95.2600021362305,93.7300033569336,34294,
11/5/2013,4/1/2014,1,93.7699966430664,95.0199966430664,93.5899963378906,14994,
11/5/2013,5/1/2014,1,93.4499969482422,94.6600036621094,93.3000030517578,11978,
11/5/2013,6/1/2014,1,93.0599975585938,94.0899963378906,92.870002746582,34117,
11/5/2013,7/1/2014,1,92.5800018310547,93.4899978637695,92.5,4008,
11/5/2013,8/1/2014,1,92.0800018310547,92.1600036621094,91.9800033569336,3341,
11/5/2013,9/1/2014,1,91.5800018310547,92.370002746582,91.4199981689453,8779,
11/5/2013,10/1/2014,1,91.0599975585938,91.3399963378906,90.9899978637695,2982,
11/5/2013,11/1/2014,1,90.620002746582,90.879997253418,90.5899963378906,1373,
11/5/2013,12/1/2014,1,90.2399978637695,90.9199981689453,90.0699996948242,25914,
11/5/2013,1/1/2015,1,89.75,90.0199966430664,89.6999969482422,650,
11/5/2013,2/1/2015,1,89.3099975585938,,89.3499984741211,312,
11/5/2013,3/1/2015,1,88.870002746582,88.7900009155274,88.7900009155274,842,
11/5/2013,4/1/2015,1,88.4400024414063,88.5500030517578,88.4000015258789,19,
11/5/2013,5/1/2015,1,88.0800018310547,,88.379997253418,0,
11/5/2013,6/1/2015,1,87.7600021362305,88.2399978637695,87.6100006103516,1614,
11/5/2013,7/1/2015,1,87.3499984741211,,87.4199981689453,0,
11/5/2013,8/1/2015,1,86.9700012207031,,,0,
11/5/2013,9/1/2015,1,86.6800003051758,,,11,
11/5/2013,10/1/2015,1,86.4100036621094,,,0,
11/5/2013,11/1/2015,1,86.1800003051758,,,0,
11/5/2013,12/1/2015,1,86.0100021362305,86.4800033569336,85.8199996948242,4115,
11/5/2013,1/1/2016,1,85.6399993896484,,,0,
11/5/2013,2/1/2016,1,85.3000030517578,,,0,
11/5/2013,3/1/2016,1,85,,,0,
11/5/2013,4/1/2016,1,84.7399978637695,,,0,
11/5/2013,5/1/2016,1,84.5199966430664,,,0,
11/5/2013,6/1/2016,1,84.3300018310547,,,1,
11/5/2013,7/1/2016,1,84.0800018310547,,,0,
11/5/2013,8/1/2016,1,83.870002746582,,,0,
11/5/2013,9/1/2016,1,83.6999969482422,,,0,
11/5/2013,10/1/2016,1,83.5699996948242,,,0,
11/5/2013,11/1/2016,1,83.4800033569336,,,0,
11/5/2013,12/1/2016,1,83.4199981689453,83.75,83.25,1180,
11/5/2013,1/1/2017,1,83.2399978637695,,,0,
11/5/2013,2/1/2017,1,83.0800018310547,,,0,
11/5/2013,3/1/2017,1,82.9199981689453,,,0,
11/5/2013,4/1/2017,1,82.7699966430664,,,0,
11/5/2013,5/1/2017,1,82.6399993896484,,,0,
11/5/2013,6/1/2017,1,82.5199966430664,,,0,
11/5/2013,7/1/2017,1,82.379997253418,,,0,
11/5/2013,8/1/2017,1,82.2799987792969,,,0,
11/5/2013,9/1/2017,1,82.1900024414063,,,0,
11/5/2013,10/1/2017,1,82.129997253418,,,0,
11/5/2013,11/1/2017,1,82.0899963378906,,,0,
11/5/2013,12/1/2017,1,82.0699996948242,82.3499984741211,81.9199981689453,597,
11/5/2013,1/1/2018,1,81.9700012207031,,,0,
11/5/2013,2/1/2018,1,81.870002746582,,,0,
11/5/2013,3/1/2018,1,81.7799987792969,,,0,
11/5/2013,4/1/2018,1,81.6900024414062,,,0,
11/5/2013,5/1/2018,1,81.6100006103516,,,0,
11/5/2013,6/1/2018,1,81.5299987792969,,,0,
11/5/2013,7/1/2018,1,81.4599990844727,,,0,
11/5/2013,8/1/2018,1,81.3899993896484,,,0,
11/5/2013,9/1/2018,1,81.3199996948242,,,0,
11/5/2013,10/1/2018,1,81.2600021362305,,,0,
11/5/2013,11/1/2018,1,81.1999969482422,,,0,
11/5/2013,12/1/2018,1,81.1500015258789,81.2200012207031,80.9499969482422,315,
11/5/2013,6/1/2019,1,80.8099975585938,,,0,
11/5/2013,12/1/2019,1,80.4800033569336,,80.4599990844727,2,
11/5/2013,6/1/2020,1,80.2300033569336,,,0,
11/5/2013,12/1/2020,1,79.9700012207031,,,0,
11/5/2013,6/1/2021,1,79.8300018310547,,,0,
11/5/2013,12/1/2021,1,79.6900024414063,,,0,
11/5/2013,12/1/2013,3,2.86409997940063,2.88750004768372,2.85820007324219,52599,
11/5/2013,1/1/2014,3,2.87019991874695,2.89450001716614,2.86500000953674,20124,
11/5/2013,2/1/2014,3,2.8743999004364,2.89739990234375,2.8691999912262,14256,
11/5/2013,3/1/2014,3,2.87599992752075,2.89490008354187,2.86999988555908,11349,
11/5/2013,4/1/2014,3,2.87339997291565,2.89170002937317,2.87170004844666,5521,
11/5/2013,5/1/2014,3,2.86829996109009,2.88549995422363,2.86479997634888,3924,
11/5/2013,6/1/2014,3,2.86279988288879,2.88050007820129,2.85800004005432,5989,
11/5/2013,7/1/2014,3,2.85989999771118,2.87319993972778,2.85710000991821,982,
11/5/2013,8/1/2014,3,2.85770010948181,2.86739993095398,2.85430002212524,317,
11/5/2013,9/1/2014,3,2.85570001602173,2.86310005187988,2.85500001907349,321,
11/5/2013,10/1/2014,3,2.85369992256165,2.85649991035461,2.85269999504089,114,
11/5/2013,11/1/2014,3,2.85109996795654,2.85829997062683,2.84689998626709,152,
11/5/2013,12/1/2014,3,2.84850001335144,2.86339998245239,2.83990001678467,3073,
11/5/2013,1/1/2015,3,2.84529995918274,2.85500001907349,2.83559989929199,42,
11/5/2013,2/1/2015,3,2.83780002593994,2.84629988670349,2.83249998092651,18,
11/5/2013,3/1/2015,3,2.82780003547668,2.82750010490417,2.82299995422363,163,
11/5/2013,4/1/2015,3,2.81399989128113,,2.81369996070862,5,
11/5/2013,5/1/2015,3,2.79900002479553,2.80250000953674,2.79500007629395,12,
11/5/2013,6/1/2015,3,2.78349995613098,2.77999997138977,2.77760004997253,230,
11/5/2013,7/1/2015,3,2.77649998664856,2.78099989891052,2.77250003814697,7,
11/5/2013,8/1/2015,3,2.77049994468689,2.76749992370605,2.76749992370605,3,
11/5/2013,9/1/2015,3,2.76550006866455,2.76250004768372,2.76250004768372,3,
11/5/2013,10/1/2015,3,2.7590000629425,2.75500011444092,2.75500011444092,3,
11/5/2013,11/1/2015,3,2.75200009346008,2.74900007247925,2.74900007247925,1,
11/5/2013,12/1/2015,3,2.74499988555908,2.75,2.74040007591248,291,
11/5/2013,1/1/2016,3,2.74569988250732,2.74749994277954,2.74749994277954,1,
11/5/2013,2/1/2016,3,2.73620009422302,2.74000000953674,2.74000000953674,1,
11/5/2013,3/1/2016,3,2.72270011901855,2.72749996185303,2.72749996185303,2,
11/5/2013,4/1/2016,3,2.70469999313354,2.71000003814697,,0,
11/5/2013,5/1/2016,3,2.6926999092102,2.69749999046326,,0,
11/5/2013,6/1/2016,3,2.68420004844666,2.69000005722046,,0,
11/5/2013,7/1/2016,3,2.67720007896423,2.68249988555908,,0,
11/5/2013,8/1/2016,3,2.66820001602173,,,0,
11/5/2013,9/1/2016,3,2.66170001029968,,,0,
11/5/2013,10/1/2016,3,2.65720009803772,,,0,
11/5/2013,11/1/2016,3,2.65420007705688,,,0,
11/5/2013,12/1/2016,3,2.65120005607605,,,0,
11/5/2013,1/1/2017,3,2.64969992637634,,,0,
11/5/2013,12/1/2013,4,2.51609992980957,2.54169988632202,2.51379990577698,56901,
11/5/2013,1/1/2014,4,2.51230001449585,2.53500008583069,2.51040005683899,33595,
11/5/2013,2/1/2014,4,2.52550005912781,2.54909992218018,2.52500009536743,13047,
11/5/2013,3/1/2014,4,2.54380011558533,2.56680011749268,2.54270005226135,7400,
11/5/2013,4/1/2014,4,2.71519994735718,2.73839998245239,2.71379995346069,4760,
11/5/2013,5/1/2014,4,2.71760010719299,2.73379993438721,2.71799993515015,3143,
11/5/2013,6/1/2014,4,2.7046000957489,2.72779989242554,2.70479989051819,3250,
11/5/2013,7/1/2014,4,2.68700003623962,2.70390009880066,2.69250011444092,627,
11/5/2013,8/1/2014,4,2.66470003128052,2.67880010604858,2.66899991035461,261,
11/5/2013,9/1/2014,4,2.63770008087158,2.64980006217957,2.64100003242493,318,
11/5/2013,10/1/2014,4,2.50780010223389,2.51789999008179,2.51419997215271,392,
11/5/2013,11/1/2014,4,2.48340010643005,2.49349999427795,,271,
11/5/2013,12/1/2014,4,2.47449994087219,2.48799991607666,2.47390007972717,4563,
11/5/2013,1/1/2015,4,2.4734001159668,2.48580002784729,2.48499989509583,111,
11/5/2013,2/1/2015,4,2.47939991950989,2.4925000667572,2.4925000667572,10,
11/5/2013,3/1/2015,4,2.49040007591248,2.50250005722046,2.50250005722046,1,
11/5/2013,4/1/2015,4,2.62290000915527,,,2,
11/5/2013,5/1/2015,4,2.62290000915527,,,2,
11/5/2013,6/1/2015,4,2.60739994049072,,,0,
11/5/2013,7/1/2015,4,2.58940005302429,,,0,
11/5/2013,8/1/2015,4,2.57039999961853,,,0,
11/5/2013,9/1/2015,4,2.54739999771118,,,0,
11/5/2013,10/1/2015,4,2.4274001121521,,,0,
11/5/2013,11/1/2015,4,2.39739990234375,,,0,
11/5/2013,12/1/2015,4,2.37739992141724,,,0,
11/5/2013,1/1/2016,4,2.37739992141724,,,0,
11/5/2013,2/1/2016,4,2.37940001487732,,,0,
11/5/2013,3/1/2016,4,2.38439989089966,,,0,
11/5/2013,4/1/2016,4,2.48440003395081,,,0,
11/5/2013,5/1/2016,4,2.48440003395081,,,0,
11/5/2013,6/1/2016,4,2.47440004348755,,,0,
11/5/2013,7/1/2016,4,2.46239995956421,,,0,
11/5/2013,8/1/2016,4,2.44939994812012,,,0,
11/5/2013,9/1/2016,4,2.43589997291565,,,0,
11/5/2013,10/1/2016,4,2.33590006828308,,,0,
11/5/2013,11/1/2016,4,2.31089997291565,,,0,
11/6/2013,12/1/2013,1,94.8000030517578,95.4000015258789,93.6500015258789,282399,
11/6/2013,1/1/2014,1,95.129997253418,95.7399978637695,94,94393,
11/6/2013,2/1/2014,1,95.2699966430664,95.870002746582,94.1500015258789,36641,
11/6/2013,3/1/2014,1,95.2300033569336,95.8000030517578,94.1900024414062,38099,
11/6/2013,4/1/2014,1,94.9899978637695,95.5299987792969,94.0800018310547,15148,
11/6/2013,5/1/2014,1,94.5699996948242,94.9199981689453,93.6800003051758,10958,
11/6/2013,6/1/2014,1,94.0899963378906,94.5899963378906,93.2600021362305,38306,
11/6/2013,7/1/2014,1,93.5299987792969,93.8300018310547,92.7300033569336,5428,
11/6/2013,8/1/2014,1,92.9599990844727,92.8899993896484,92.3499984741211,4676,
11/6/2013,9/1/2014,1,92.4000015258789,92.6699981689453,91.8899993896484,7014,
11/6/2013,10/1/2014,1,91.8499984741211,91.7900009155273,91.3000030517578,5028,
11/6/2013,11/1/2014,1,91.3899993896484,91.6699981689453,90.8000030517578,2748,
11/6/2013,12/1/2014,1,90.9899978637695,91.3899993896484,90.3499984741211,33599,
11/6/2013,1/1/2015,1,90.4700012207031,90.5999984741211,,882,
11/6/2013,2/1/2015,1,90,90.120002746582,,856,
11/6/2013,3/1/2015,1,89.5299987792969,89.6500015258789,,1630,
11/6/2013,4/1/2015,1,89.0699996948242,89.1900024414062,,110,
11/6/2013,5/1/2015,1,88.6800003051758,88.5500030517578,,88,
11/6/2013,6/1/2015,1,88.3399963378906,88.6399993896484,87.9499969482422,5116,
11/6/2013,7/1/2015,1,87.8899993896484,87.8099975585937,,112,
11/6/2013,8/1/2015,1,87.4800033569336,87.3899993896484,,31,
11/6/2013,9/1/2015,1,87.1500015258789,86.7099990844727,,47,
11/6/2013,10/1/2015,1,86.8499984741211,86.6699981689453,,26,
11/6/2013,11/1/2015,1,86.5800018310547,86.5299987792969,,3,
11/6/2013,12/1/2015,1,86.370002746582,86.6699981689453,86.0699996948242,8342,
11/6/2013,1/1/2016,1,85.9700012207031,,,0,
11/6/2013,2/1/2016,1,85.6100006103516,,,0,
11/6/2013,3/1/2016,1,85.2900009155274,,,0,
11/6/2013,4/1/2016,1,85.0100021362305,,,0,
11/6/2013,5/1/2016,1,84.7699966430664,,,0,
11/6/2013,6/1/2016,1,84.5500030517578,,,90,
11/6/2013,7/1/2016,1,84.2699966430664,,,0,
11/6/2013,8/1/2016,1,84.0299987792969,,,0,
11/6/2013,9/1/2016,1,83.8300018310547,,,0,
11/6/2013,10/1/2016,1,83.6699981689453,,,0,
11/6/2013,11/1/2016,1,83.5500030517578,,,0,
11/6/2013,12/1/2016,1,83.4599990844727,83.8000030517578,83.4000015258789,2298,
11/6/2013,1/1/2017,1,83.2600021362305,,,0,
11/6/2013,2/1/2017,1,83.0699996948242,,,0,
11/6/2013,3/1/2017,1,82.8899993896484,,,0,
11/6/2013,4/1/2017,1,82.7200012207031,,,0,
11/6/2013,5/1/2017,1,82.5699996948242,,,0,
11/6/2013,6/1/2017,1,82.4300003051758,,,0,
11/6/2013,7/1/2017,1,82.2699966430664,,,0,
11/6/2013,8/1/2017,1,82.1399993896484,,,0,
11/6/2013,9/1/2017,1,82.0299987792969,,,0,
11/6/2013,10/1/2017,1,81.9499969482422,,,0,
11/6/2013,11/1/2017,1,81.8899993896484,,,0,
11/6/2013,12/1/2017,1,81.8499984741211,82.5,81.8399963378906,378,
11/6/2013,1/1/2018,1,81.7300033569336,,,0,
11/6/2013,2/1/2018,1,81.620002746582,,,0,
11/6/2013,3/1/2018,1,81.5100021362305,,,0,
11/6/2013,4/1/2018,1,81.4100036621094,,,0,
11/6/2013,5/1/2018,1,81.3099975585937,,,0,
11/6/2013,6/1/2018,1,81.2200012207031,,,0,
11/6/2013,7/1/2018,1,81.129997253418,,,0,
11/6/2013,8/1/2018,1,81.0400009155273,,,0,
11/6/2013,9/1/2018,1,80.9599990844727,,,0,
11/6/2013,10/1/2018,1,80.879997253418,,,0,
11/6/2013,11/1/2018,1,80.8099975585938,,,0,
11/6/2013,12/1/2018,1,80.7399978637695,81.2399978637695,80.7699966430664,110,
11/6/2013,6/1/2019,1,80.379997253418,,,0,
11/6/2013,12/1/2019,1,80.0199966430664,80,80,1,
11/6/2013,6/1/2020,1,79.7699966430664,,,0,
11/6/2013,12/1/2020,1,79.5100021362305,,,0,
11/6/2013,6/1/2021,1,79.370002746582,,,0,
11/6/2013,12/1/2021,1,79.2300033569336,,,0,
11/6/2013,12/1/2013,3,2.86960005760193,2.89240002632141,2.86450004577637,62646,
11/6/2013,1/1/2014,3,2.87520003318787,2.89720010757446,2.87050008773804,30034,
11/6/2013,2/1/2014,3,2.87890005111694,2.89910006523132,2.87610006332397,13851,
11/6/2013,3/1/2014,3,2.87949991226196,2.89790010452271,2.87840008735657,11304,
11/6/2013,4/1/2014,3,2.87660002708435,2.89219999313354,2.87409996986389,6336,
11/6/2013,5/1/2014,3,2.87140011787415,2.88709998130798,2.8685998916626,3668,
11/6/2013,6/1/2014,3,2.86630010604858,2.88429999351501,2.86350011825562,6773,
11/6/2013,7/1/2014,3,2.86459994316101,2.87789988517761,2.86330008506775,723,
11/6/2013,8/1/2014,3,2.86299991607666,2.87590003013611,2.8610999584198,557,
11/6/2013,9/1/2014,3,2.86150002479553,2.87280011177063,2.86019992828369,519,
11/6/2013,10/1/2014,3,2.85999989509583,2.87030005455017,2.85989999771118,290,
11/6/2013,11/1/2014,3,2.85759997367859,2.86800003051758,2.85689997673035,382,
11/6/2013,12/1/2014,3,2.85500001907349,2.86420011520386,2.84949994087219,3690,
11/6/2013,1/1/2015,3,2.85199999809265,2.85999989509583,2.85999989509583,53,
11/6/2013,2/1/2015,3,2.84529995918274,2.85010004043579,,24,
11/6/2013,3/1/2015,3,2.83579993247986,2.83599996566772,,15,
11/6/2013,4/1/2015,3,2.8225998878479,2.82220005989075,,11,
11/6/2013,5/1/2015,3,2.8076000213623,2.80690002441406,,6,
11/6/2013,6/1/2015,3,2.79220008850098,2.8050000667572,2.8050000667572,6,
11/6/2013,7/1/2015,3,2.7853000164032,,,2,
11/6/2013,8/1/2015,3,2.77830004692078,,,0,
11/6/2013,9/1/2015,3,2.77230000495911,,,0,
11/6/2013,10/1/2015,3,2.76530003547668,,,0,
11/6/2013,11/1/2015,3,2.75780010223389,,,0,
11/6/2013,12/1/2015,3,2.74979996681213,,,705,
11/6/2013,1/1/2016,3,2.75049996376038,,,0,
11/6/2013,2/1/2016,3,2.7409999370575,,,0,
11/6/2013,3/1/2016,3,2.72749996185303,,,0,
11/6/2013,4/1/2016,3,2.7095000743866,,,0,
11/6/2013,5/1/2016,3,2.69749999046326,,,0,
11/6/2013,6/1/2016,3,2.68899989128113,,,0,
11/6/2013,7/1/2016,3,2.68199992179871,,,0,
11/6/2013,8/1/2016,3,2.67300009727478,,,0,
11/6/2013,9/1/2016,3,2.66650009155273,,,0,
11/6/2013,10/1/2016,3,2.66199994087219,,,0,
11/6/2013,11/1/2016,3,2.65899991989136,,,0,
11/6/2013,12/1/2016,3,2.65599989891052,,,0,
11/6/2013,1/1/2017,3,2.65450000762939,,,0,
11/6/2013,12/1/2013,4,2.54800009727478,2.57200002670288,2.53449988365173,74075,
11/6/2013,1/1/2014,4,2.53900003433228,2.55999994277954,2.53099989891052,46862,
11/6/2013,2/1/2014,4,2.55010008811951,2.56979990005493,2.54480004310608,18407,
11/6/2013,3/1/2014,4,2.56780004501343,2.58640003204346,2.5618999004364,10847,
11/6/2013,4/1/2014,4,2.73939990997314,2.7564001083374,2.73130011558533,7182,
11/6/2013,5/1/2014,4,2.74060010910034,2.7574999332428,2.73379993438721,5848,
11/6/2013,6/1/2014,4,2.72589993476868,2.74499988555908,2.72149991989136,4657,
11/6/2013,7/1/2014,4,2.70749998092651,2.71679997444153,2.6981999874115,796,
11/6/2013,8/1/2014,4,2.68530011177063,2.69289994239807,2.67630004882812,404,
11/6/2013,9/1/2014,4,2.65689992904663,2.67050004005432,2.64949989318848,478,
11/6/2013,10/1/2014,4,2.52589988708496,2.53340005874634,,84,
11/6/2013,11/1/2014,4,2.50029993057251,2.5090000629425,,191,
11/6/2013,12/1/2014,4,2.49029994010925,2.5032000541687,2.48830008506775,3960,
11/6/2013,1/1/2015,4,2.48889994621277,2.50189995765686,,3,
11/6/2013,2/1/2015,4,2.49489998817444,,,0,
11/6/2013,3/1/2015,4,2.50589990615845,,,0,
11/6/2013,4/1/2015,4,2.63840007781982,,,0,
11/6/2013,5/1/2015,4,2.63840007781982,,,0,
11/6/2013,6/1/2015,4,2.62290000915527,,,0,
11/6/2013,7/1/2015,4,2.60489988327026,,,0,
11/6/2013,8/1/2015,4,2.58590006828308,,,0,
11/6/2013,9/1/2015,4,2.56290006637573,,,0,
11/6/2013,10/1/2015,4,2.44289994239807,,,0,
11/6/2013,11/1/2015,4,2.4128999710083,,,0,
11/6/2013,12/1/2015,4,2.39289999008179,,,0,
11/6/2013,1/1/2016,4,2.39289999008179,,,0,
11/6/2013,2/1/2016,4,2.39490008354187,,,0,
11/6/2013,3/1/2016,4,2.39989995956421,,,0,
11/6/2013,4/1/2016,4,2.49990010261536,,,0,
11/6/2013,5/1/2016,4,2.49990010261536,,,0,
11/6/2013,6/1/2016,4,2.4899001121521,,,0,
11/6/2013,7/1/2016,4,2.47790002822876,,,0,
11/6/2013,8/1/2016,4,2.46490001678467,,,0,
11/6/2013,9/1/2016,4,2.4514000415802,,,0,
11/6/2013,10/1/2016,4,2.35139989852905,,,0,
11/6/2013,11/1/2016,4,2.3264000415802,,,0,
11/7/2013,12/1/2013,1,94.1999969482422,95.3099975585937,93.8000030517578,260460,
11/7/2013,1/1/2014,1,94.5400009155273,95.6500015258789,94.1600036621094,98578,
11/7/2013,2/1/2014,1,94.6600036621094,95.75,94.3399963378906,34172,
11/7/2013,3/1/2014,1,94.620002746582,95.6800003051758,94.3399963378906,41690,
11/7/2013,4/1/2014,1,94.4199981689453,95.3899993896484,94.129997253418,18519,
11/7/2013,5/1/2014,1,94.0500030517578,94.8499984741211,93.8399963378906,10887,
11/7/2013,6/1/2014,1,93.5999984741211,94.4199981689453,93.2900009155273,34665,
11/7/2013,7/1/2014,1,93.0899963378906,93.7600021362305,92.8300018310547,5473,
11/7/2013,8/1/2014,1,92.5800018310547,92.6100006103516,92.2799987792969,4236,
11/7/2013,9/1/2014,1,92.0500030517578,92.5400009155274,91.8099975585938,6473,
11/7/2013,10/1/2014,1,91.5199966430664,91.5899963378906,91.2399978637695,2310,
11/7/2013,11/1/2014,1,91.0800018310547,91.6399993896484,91.1399993896484,1628,
11/7/2013,12/1/2014,1,90.6999969482422,91.25,90.379997253418,22329,
11/7/2013,1/1/2015,1,90.2200012207031,,90.0999984741211,77,
11/7/2013,2/1/2015,1,89.7799987792969,90.0400009155274,89.6699981689453,60,
11/7/2013,3/1/2015,1,89.3399963378906,,89.2799987792969,408,
11/7/2013,4/1/2015,1,88.9100036621094,,88.9499969482422,59,
11/7/2013,5/1/2015,1,88.5599975585938,,88.6500015258789,60,
11/7/2013,6/1/2015,1,88.2399978637695,88.4700012207031,88.0199966430664,2172,
11/7/2013,7/1/2015,1,87.8199996948242,,87.8499984741211,102,
11/7/2013,8/1/2015,1,87.4400024414063,,,43,
11/7/2013,9/1/2015,1,87.129997253418,,,35,
11/7/2013,10/1/2015,1,86.8499984741211,,,0,
11/7/2013,11/1/2015,1,86.5999984741211,,,0,
11/7/2013,12/1/2015,1,86.4100036621094,86.6399993896484,86.1399993896484,6961,
11/7/2013,1/1/2016,1,86.0299987792969,,,0,
11/7/2013,2/1/2016,1,85.6900024414063,,,0,
11/7/2013,3/1/2016,1,85.3899993896484,,,0,
11/7/2013,4/1/2016,1,85.129997253418,,,0,
11/7/2013,5/1/2016,1,84.9100036621094,,,0,
11/7/2013,6/1/2016,1,84.7099990844727,84.6500015258789,84.620002746582,5,
11/7/2013,7/1/2016,1,84.4400024414063,,,0,
11/7/2013,8/1/2016,1,84.2200012207031,,,0,
11/7/2013,9/1/2016,1,84.0400009155274,,,0,
11/7/2013,10/1/2016,1,83.9000015258789,,,0,
11/7/2013,11/1/2016,1,83.8000030517578,,,0,
11/7/2013,12/1/2016,1,83.7300033569336,83.7699966430664,83.4400024414063,1278,
11/7/2013,1/1/2017,1,83.5400009155273,,,0,
11/7/2013,2/1/2017,1,83.3600006103516,,,0,
11/7/2013,3/1/2017,1,83.1800003051758,,,0,
11/7/2013,4/1/2017,1,83.0199966430664,,,0,
11/7/2013,5/1/2017,1,82.870002746582,,,0,
11/7/2013,6/1/2017,1,82.7399978637695,,,0,
11/7/2013,7/1/2017,1,82.5800018310547,,,0,
11/7/2013,8/1/2017,1,82.4599990844727,,,0,
11/7/2013,9/1/2017,1,82.3600006103516,,,0,
11/7/2013,10/1/2017,1,82.2799987792969,,,0,
11/7/2013,11/1/2017,1,82.2300033569336,,,0,
11/7/2013,12/1/2017,1,82.1999969482422,82.3499984741211,81.9100036621094,446,
11/7/2013,1/1/2018,1,82.0800018310547,,,0,
11/7/2013,2/1/2018,1,81.9599990844727,,,0,
11/7/2013,3/1/2018,1,81.8499984741211,,,0,
11/7/2013,4/1/2018,1,81.7399978637695,,,0,
11/7/2013,5/1/2018,1,81.6399993896484,,,0,
11/7/2013,6/1/2018,1,81.5400009155274,,,0,
11/7/2013,7/1/2018,1,81.4499969482422,,,0,
11/7/2013,8/1/2018,1,81.3600006103516,,,0,
11/7/2013,9/1/2018,1,81.2699966430664,,,0,
11/7/2013,10/1/2018,1,81.1900024414063,,,0,
11/7/2013,11/1/2018,1,81.1100006103516,,,0,
11/7/2013,12/1/2018,1,81.0299987792969,81.0299987792969,81.0299987792969,38,
11/7/2013,6/1/2019,1,80.6699981689453,,,0,
11/7/2013,12/1/2019,1,80.3099975585937,80.1399993896484,,14,
11/7/2013,6/1/2020,1,80.0599975585937,,,0,
11/7/2013,12/1/2020,1,79.8000030517578,,,0,
11/7/2013,6/1/2021,1,79.6600036621094,,,0,
11/7/2013,12/1/2021,1,79.5199966430664,,,0,
11/7/2013,12/1/2013,3,2.83920001983643,2.87779998779297,2.82850003242493,56633,
11/7/2013,1/1/2014,3,2.84489989280701,2.8824999332428,2.83509993553162,24940,
11/7/2013,2/1/2014,3,2.84890007972717,2.88619995117187,2.83999991416931,13904,
11/7/2013,3/1/2014,3,2.84999990463257,2.87809991836548,2.84159994125366,11709,
11/7/2013,4/1/2014,3,2.84870004653931,2.87520003318787,2.84010004997253,5799,
11/7/2013,5/1/2014,3,2.84529995918274,2.85890007019043,2.83929991722107,3259,
11/7/2013,6/1/2014,3,2.84150004386902,2.86829996109009,2.83459997177124,7353,
11/7/2013,7/1/2014,3,2.84130001068115,2.8510000705719,2.83279991149902,824,
11/7/2013,8/1/2014,3,2.84120011329651,2.85999989509583,2.83189988136292,501,
11/7/2013,9/1/2014,3,2.8413999080658,2.85840010643005,2.83119988441467,293,
11/7/2013,10/1/2014,3,2.8413999080658,2.84590005874634,2.83100008964539,295,
11/7/2013,11/1/2014,3,2.83979988098145,2.84369993209839,2.833899974823,298,
11/7/2013,12/1/2014,3,2.83800005912781,2.8510000705719,2.82669997215271,3677,
11/7/2013,1/1/2015,3,2.83599996566772,2.84739995002747,2.82500004768372,225,
11/7/2013,2/1/2015,3,2.83060002326965,2.82999992370605,2.8199999332428,9,
11/7/2013,3/1/2015,3,2.82220005989075,2.8199999332428,2.81780004501343,4,
11/7/2013,4/1/2015,3,2.81119990348816,,2.8076000213623,0,
11/7/2013,5/1/2015,3,2.79739999771118,,2.79699993133545,0,
11/7/2013,6/1/2015,3,2.78299999237061,,,100,
11/7/2013,7/1/2015,3,2.77749991416931,,,0,
11/7/2013,8/1/2015,3,2.7720000743866,,,0,
11/7/2013,9/1/2015,3,2.76699995994568,,,0,
11/7/2013,10/1/2015,3,2.76099991798401,,,0,
11/7/2013,11/1/2015,3,2.75449991226196,,,0,
11/7/2013,12/1/2015,3,2.74799990653992,,,167,
11/7/2013,1/1/2016,3,2.74869990348816,,,0,
11/7/2013,2/1/2016,3,2.73920011520386,,,0,
11/7/2013,3/1/2016,3,2.72670006752014,,,0,
11/7/2013,4/1/2016,3,2.70970010757446,2.71000003814697,2.71000003814697,1,
11/7/2013,5/1/2016,3,2.69869995117187,2.69749999046326,2.69749999046326,1,
11/7/2013,6/1/2016,3,2.6907000541687,2.6949999332428,,0,
11/7/2013,7/1/2016,3,2.68420004844666,2.6875,,0,
11/7/2013,8/1/2016,3,2.67519998550415,,,0,
11/7/2013,9/1/2016,3,2.6686999797821,,,0,
11/7/2013,10/1/2016,3,2.66420006752014,,,0,
11/7/2013,11/1/2016,3,2.66120004653931,,,0,
11/7/2013,12/1/2016,3,2.65820002555847,,,10,
11/7/2013,1/1/2017,3,2.65669989585876,,,0,
11/7/2013,12/1/2013,4,2.50309991836548,2.54909992218018,2.49449992179871,76880,
11/7/2013,1/1/2014,4,2.4993999004364,2.54080009460449,2.49219989776611,42310,
11/7/2013,2/1/2014,4,2.51160001754761,2.55170011520386,2.50609993934631,14786,
11/7/2013,3/1/2014,4,2.52940011024475,2.56900000572205,2.52489995956421,10693,
11/7/2013,4/1/2014,4,2.70549988746643,2.73320007324219,2.69770002365112,7848,
11/7/2013,5/1/2014,4,2.70709991455078,2.73149991035461,2.70120000839233,4566,
11/7/2013,6/1/2014,4,2.69260001182556,2.71499991416931,2.68729996681213,3081,
11/7/2013,7/1/2014,4,2.6742000579834,2.69160008430481,2.66860008239746,644,
11/7/2013,8/1/2014,4,2.6515998840332,2.6603000164032,2.65000009536743,393,
11/7/2013,9/1/2014,4,2.62299990653992,2.62569999694824,2.62249994277954,945,
11/7/2013,10/1/2014,4,2.48979997634888,2.49449992179871,2.4925000667572,182,
11/7/2013,11/1/2014,4,2.46329998970032,2.46799993515015,2.45670008659363,528,
11/7/2013,12/1/2014,4,2.45129990577698,2.47490000724792,2.44589996337891,4153,
11/7/2013,1/1/2015,4,2.44930005073547,2.4539999961853,2.44970011711121,457,
11/7/2013,2/1/2015,4,2.45530009269714,,,52,
11/7/2013,3/1/2015,4,2.46630001068115,2.47000002861023,2.47000002861023,1,
11/7/2013,4/1/2015,4,2.59879994392395,,,1,
11/7/2013,5/1/2015,4,2.59879994392395,,,1,
11/7/2013,6/1/2015,4,2.58330011367798,,,0,
11/7/2013,7/1/2015,4,2.56529998779297,,,0,
11/7/2013,8/1/2015,4,2.54629993438721,,,0,
11/7/2013,9/1/2015,4,2.52329993247986,,,0,
11/7/2013,10/1/2015,4,2.40330004692078,,,0,
11/7/2013,11/1/2015,4,2.37330007553101,,,0,
11/7/2013,12/1/2015,4,2.35330009460449,,,0,
11/7/2013,1/1/2016,4,2.35330009460449,,,0,
11/7/2013,2/1/2016,4,2.355299949646,,,0,
11/7/2013,3/1/2016,4,2.36030006408691,,,0,
11/7/2013,4/1/2016,4,2.46029996871948,,,0,
11/7/2013,5/1/2016,4,2.46029996871948,,,0,
11/7/2013,6/1/2016,4,2.45029997825623,,,0,
11/7/2013,7/1/2016,4,2.43829989433289,,,0,
11/7/2013,8/1/2016,4,2.42529988288879,,,0,
11/7/2013,9/1/2016,4,2.41179990768433,,,0,
11/7/2013,10/1/2016,4,2.31180000305176,,,0,
11/7/2013,11/1/2016,4,2.28679990768433,,,0,
11/8/2013,12/1/2013,1,94.5999984741211,94.9199981689453,93.9000015258789,241683,
11/8/2013,1/1/2014,1,94.9499969482422,95.2699966430664,94.2399978637695,82153,
11/8/2013,2/1/2014,1,95.0999984741211,95.4000015258789,94.4000015258789,26026,
11/8/2013,3/1/2014,1,95.0800018310547,95.3499984741211,94.3600006103516,27251,
11/8/2013,4/1/2014,1,94.879997253418,95.120002746582,94.1600036621094,13427,
11/8/2013,5/1/2014,1,94.4800033569336,94.629997253418,93.9000015258789,10242,
11/8/2013,6/1/2014,1,93.9800033569336,94.2200012207031,93.3399963378906,23905,
11/8/2013,7/1/2014,1,93.4400024414063,93.4199981689453,93.1399993896484,6774,
11/8/2013,8/1/2014,1,92.9100036621094,92.8600006103516,92.6800003051758,3139,
11/8/2013,9/1/2014,1,92.3600006103516,92.2900009155273,92.0400009155273,6691,
11/8/2013,10/1/2014,1,91.8000030517578,91.870002746582,91.3099975585937,1114,
11/8/2013,11/1/2014,1,91.3199996948242,91.3600006103516,90.8600006103516,2010,
11/8/2013,12/1/2014,1,90.9199981689453,91.1399993896484,90.4499969482422,22977,
11/8/2013,1/1/2015,1,90.4100036621094,90.3300018310547,,428,
11/8/2013,2/1/2015,1,89.9400024414063,89.9499969482422,,161,
11/8/2013,3/1/2015,1,89.4599990844727,89.3499984741211,89.3199996948242,1116,
11/8/2013,4/1/2015,1,89,,,60,
11/8/2013,5/1/2015,1,88.6100006103516,,,36,
11/8/2013,6/1/2015,1,88.2600021362305,88.5100021362305,87.9800033569336,3108,
11/8/2013,7/1/2015,1,87.8099975585937,,,40,
11/8/2013,8/1/2015,1,87.4100036621094,,,41,
11/8/2013,9/1/2015,1,87.0800018310547,,,161,
11/8/2013,10/1/2015,1,86.7900009155273,,,22,
11/8/2013,11/1/2015,1,86.5199966430664,,86.4800033569336,45,
11/8/2013,12/1/2015,1,86.3099975585937,86.6900024414062,86.0400009155273,6499,
11/8/2013,1/1/2016,1,85.9199981689453,,,26,
11/8/2013,2/1/2016,1,85.5699996948242,,,10,
11/8/2013,3/1/2016,1,85.25,,,0,
11/8/2013,4/1/2016,1,84.9800033569336,,,0,
11/8/2013,5/1/2016,1,84.7399978637695,,,0,
11/8/2013,6/1/2016,1,84.5199966430664,,84.629997253418,95,
11/8/2013,7/1/2016,1,84.2399978637695,,,0,
11/8/2013,8/1/2016,1,84.0199966430664,,,0,
11/8/2013,9/1/2016,1,83.8300018310547,,,0,
11/8/2013,10/1/2016,1,83.6900024414063,,,0,
11/8/2013,11/1/2016,1,83.5800018310547,,,0,
11/8/2013,12/1/2016,1,83.5100021362305,83.8199996948242,83.3099975585938,1545,
11/8/2013,1/1/2017,1,83.3099975585938,,,0,
11/8/2013,2/1/2017,1,83.1100006103516,,,0,
11/8/2013,3/1/2017,1,82.9199981689453,,,0,
11/8/2013,4/1/2017,1,82.75,,,0,
11/8/2013,5/1/2017,1,82.5899963378906,,,0,
11/8/2013,6/1/2017,1,82.4499969482422,,,0,
11/8/2013,7/1/2017,1,82.2799987792969,,,0,
11/8/2013,8/1/2017,1,82.1500015258789,,,0,
11/8/2013,9/1/2017,1,82.0400009155273,,,0,
11/8/2013,10/1/2017,1,81.9499969482422,,,0,
11/8/2013,11/1/2017,1,81.8899993896484,,,0,
11/8/2013,12/1/2017,1,81.8499984741211,82.1900024414063,81.6800003051758,162,
11/8/2013,1/1/2018,1,81.7200012207031,,,0,
11/8/2013,2/1/2018,1,81.5999984741211,,,0,
11/8/2013,3/1/2018,1,81.4800033569336,,,0,
11/8/2013,4/1/2018,1,81.370002746582,,,0,
11/8/2013,5/1/2018,1,81.2600021362305,,,0,
11/8/2013,6/1/2018,1,81.1600036621094,,,0,
11/8/2013,7/1/2018,1,81.0599975585938,,,0,
11/8/2013,8/1/2018,1,80.9599990844727,,,0,
11/8/2013,9/1/2018,1,80.870002746582,,,0,
11/8/2013,10/1/2018,1,80.7799987792969,,,0,
11/8/2013,11/1/2018,1,80.6999969482422,,,0,
11/8/2013,12/1/2018,1,80.620002746582,80.7099990844727,80.620002746582,26,
11/8/2013,6/1/2019,1,80.2600021362305,,,0,
11/8/2013,12/1/2019,1,79.9000015258789,,79.9599990844727,0,
11/8/2013,6/1/2020,1,79.6500015258789,,,0,
11/8/2013,12/1/2020,1,79.3899993896484,,,0,
11/8/2013,6/1/2021,1,79.25,,,0,
11/8/2013,12/1/2021,1,79.1100006103516,,,0,
11/8/2013,12/1/2013,3,2.87190008163452,2.87879991531372,2.83189988136292,56170,
11/8/2013,1/1/2014,3,2.87599992752075,2.88319993019104,2.8371000289917,22827,
11/8/2013,2/1/2014,3,2.87800002098083,2.88429999351501,2.84260010719299,10367,
11/8/2013,3/1/2014,3,2.87700009346008,2.88330006599426,2.84200000762939,9680,
11/8/2013,4/1/2014,3,2.87310004234314,2.88129997253418,2.84050011634827,7730,
11/8/2013,5/1/2014,3,2.86840009689331,2.87430000305176,2.83960008621216,4357,
11/8/2013,6/1/2014,3,2.86400008201599,2.86829996109009,2.83419990539551,4760,
11/8/2013,7/1/2014,3,2.86319994926453,2.86610007286072,2.83719992637634,785,
11/8/2013,8/1/2014,3,2.86229991912842,2.86470007896423,2.83680009841919,368,
11/8/2013,9/1/2014,3,2.86150002479553,2.86350011825562,2.83240008354187,220,
11/8/2013,10/1/2014,3,2.86030006408691,2.86159992218018,2.83640003204346,180,
11/8/2013,11/1/2014,3,2.85719990730286,2.85840010643005,2.83500003814697,210,
11/8/2013,12/1/2014,3,2.85439991950989,2.85899996757507,2.832200050354,1608,
11/8/2013,1/1/2015,3,2.85159993171692,2.85319995880127,2.83360004425049,173,
11/8/2013,2/1/2015,3,2.84629988670349,2.84920001029968,2.82850003242493,181,
11/8/2013,3/1/2015,3,2.83809995651245,2.8396999835968,2.8345000743866,180,
11/8/2013,4/1/2015,3,2.82690000534058,2.82540011405945,,52,
11/8/2013,5/1/2015,3,2.81319999694824,2.80999994277954,,41,
11/8/2013,6/1/2015,3,2.7985999584198,,,132,
11/8/2013,7/1/2015,3,2.79259991645813,,,3,
11/8/2013,8/1/2015,3,2.78660011291504,,,0,
11/8/2013,9/1/2015,3,2.78060007095337,,,0,
11/8/2013,10/1/2015,3,2.77360010147095,,,0,
11/8/2013,11/1/2015,3,2.76629996299744,,,0,
11/8/2013,12/1/2015,3,2.75929999351501,,,76,
11/8/2013,1/1/2016,3,2.75999999046326,,,0,
11/8/2013,2/1/2016,3,2.75049996376038,,,0,
11/8/2013,3/1/2016,3,2.73799991607666,,,0,
11/8/2013,4/1/2016,3,2.72099995613098,,,0,
11/8/2013,5/1/2016,3,2.71000003814697,,,0,
11/8/2013,6/1/2016,3,2.70199990272522,,,0,
11/8/2013,7/1/2016,3,2.69549989700317,,,0,
11/8/2013,8/1/2016,3,2.68650007247925,,,0,
11/8/2013,9/1/2016,3,2.6800000667572,,,0,
11/8/2013,10/1/2016,3,2.67549991607666,,,0,
11/8/2013,11/1/2016,3,2.67249989509583,,,0,
11/8/2013,12/1/2016,3,2.66950011253357,,,11,
11/8/2013,1/1/2017,3,2.66799998283386,,,0,
11/8/2013,12/1/2013,4,2.55340003967285,2.56789994239807,2.50079989433289,62470,
11/8/2013,1/1/2014,4,2.54629993438721,2.55999994277954,2.4974000453949,32239,
11/8/2013,2/1/2014,4,2.55690002441406,2.56789994239807,2.51090002059937,12690,
11/8/2013,3/1/2014,4,2.57369995117187,2.58699989318848,2.5229001045227,8843,
11/8/2013,4/1/2014,4,2.74880003929138,2.75959992408752,2.70359992980957,6396,
11/8/2013,5/1/2014,4,2.74900007247925,2.76119995117187,2.70700001716614,3635,
11/8/2013,6/1/2014,4,2.73359990119934,2.74440002441406,2.69230008125305,2719,
11/8/2013,7/1/2014,4,2.71390008926392,2.71950006484985,2.67210006713867,478,
11/8/2013,8/1/2014,4,2.68969988822937,2.6933000087738,2.65289998054504,269,
11/8/2013,9/1/2014,4,2.65809988975525,2.66190004348755,2.62949991226196,195,
11/8/2013,10/1/2014,4,2.52360010147095,2.52690005302429,,322,
11/8/2013,11/1/2014,4,2.49580001831055,2.5006000995636,2.48239994049072,162,
11/8/2013,12/1/2014,4,2.48259997367859,2.49620008468628,2.45129990577698,1950,
11/8/2013,1/1/2015,4,2.48000001907349,2.48729991912842,,2,
11/8/2013,2/1/2015,4,2.48600006103516,,,0,
11/8/2013,3/1/2015,4,2.49699997901916,,,0,
11/8/2013,4/1/2015,4,2.62949991226196,,,0,
11/8/2013,5/1/2015,4,2.62949991226196,,,0,
11/8/2013,6/1/2015,4,2.61400008201599,,,0,
11/8/2013,7/1/2015,4,2.59599995613098,,,0,
11/8/2013,8/1/2015,4,2.57699990272522,,,0,
11/8/2013,9/1/2015,4,2.55399990081787,,,0,
11/8/2013,10/1/2015,4,2.43400001525879,,,0,
11/8/2013,11/1/2015,4,2.40400004386902,,,0,
11/8/2013,12/1/2015,4,2.3840000629425,,,0,
11/8/2013,1/1/2016,4,2.3840000629425,,,0,
11/8/2013,2/1/2016,4,2.38599991798401,,,0,
11/8/2013,3/1/2016,4,2.39100003242493,,,0,
11/8/2013,4/1/2016,4,2.4909999370575,,,0,
11/8/2013,5/1/2016,4,2.4909999370575,,,0,
11/8/2013,6/1/2016,4,2.48099994659424,,,0,
11/8/2013,7/1/2016,4,2.46900010108948,,,0,
11/8/2013,8/1/2016,4,2.45600008964539,,,0,
11/8/2013,9/1/2016,4,2.44250011444092,,,0,
11/8/2013,10/1/2016,4,2.34249997138977,,,0,
11/8/2013,11/1/2016,4,2.31750011444092,,,0,
11/11/2013,12/1/2013,1,95.1399993896484,95.379997253418,94.1100006103516,206589,
11/11/2013,1/1/2014,1,95.4700012207031,95.7099990844727,94.4499969482422,80524,
11/11/2013,2/1/2014,1,95.620002746582,95.8000030517578,94.6100006103516,31397,
11/11/2013,3/1/2014,1,95.5899963378906,95.7300033569336,94.5899963378906,29046,
11/11/2013,4/1/2014,1,95.3899993896484,95.4800033569336,94.4100036621094,16037,
11/11/2013,5/1/2014,1,95.0100021362305,95.0599975585937,94.0400009155274,9027,
11/11/2013,6/1/2014,1,94.5299987792969,94.5500030517578,93.5500030517578,20216,
11/11/2013,7/1/2014,1,94,93.9899978637695,93.1999969482422,4191,
11/11/2013,8/1/2014,1,93.4499969482422,93.3899993896484,92.6900024414062,2369,
11/11/2013,9/1/2014,1,92.879997253418,92.8099975585937,92.1500015258789,4727,
11/11/2013,10/1/2014,1,92.3000030517578,92.2099990844727,91.5999984741211,1832,
11/11/2013,11/1/2014,1,91.8000030517578,91.5599975585937,91.1699981689453,1526,
11/11/2013,12/1/2014,1,91.379997253418,91.379997253418,90.5599975585938,17259,
11/11/2013,1/1/2015,1,90.8499984741211,90.620002746582,90.25,329,
11/11/2013,2/1/2015,1,90.3600006103516,90.1100006103516,89.8199996948242,300,
11/11/2013,3/1/2015,1,89.870002746582,89.6699981689453,89.4499969482422,1730,
11/11/2013,4/1/2015,1,89.3899993896484,89.1100006103516,,461,
11/11/2013,5/1/2015,1,88.9800033569336,,,231,
11/11/2013,6/1/2015,1,88.6100006103516,88.5699996948242,87.9599990844727,1512,
11/11/2013,7/1/2015,1,88.1500015258789,,,2,
11/11/2013,8/1/2015,1,87.7399978637695,,,0,
11/11/2013,9/1/2015,1,87.4000015258789,,,2,
11/11/2013,10/1/2015,1,87.0999984741211,,,0,
11/11/2013,11/1/2015,1,86.8300018310547,,,0,
11/11/2013,12/1/2015,1,86.620002746582,86.5800018310547,86.0500030517578,2800,
11/11/2013,1/1/2016,1,86.2200012207031,,,3,
11/11/2013,2/1/2016,1,85.8600006103516,,,0,
11/11/2013,3/1/2016,1,85.5299987792969,,,0,
11/11/2013,4/1/2016,1,85.2399978637695,,,0,
11/11/2013,5/1/2016,1,84.9899978637695,,,0,
11/11/2013,6/1/2016,1,84.7600021362305,84.620002746582,84.5899963378906,16,
11/11/2013,7/1/2016,1,84.4700012207031,,,0,
11/11/2013,8/1/2016,1,84.2399978637695,,,0,
11/11/2013,9/1/2016,1,84.0400009155274,,,0,
11/11/2013,10/1/2016,1,83.8899993896484,,,0,
11/11/2013,11/1/2016,1,83.7699966430664,,,1,
11/11/2013,12/1/2016,1,83.6900024414063,83.620002746582,83.2900009155273,394,
11/11/2013,1/1/2017,1,83.4800033569336,,,0,
11/11/2013,2/1/2017,1,83.2799987792969,,,0,
11/11/2013,3/1/2017,1,83.0899963378906,,,0,
11/11/2013,4/1/2017,1,82.9100036621094,,,0,
11/11/2013,5/1/2017,1,82.75,,,0,
11/11/2013,6/1/2017,1,82.6100006103516,,,0,
11/11/2013,7/1/2017,1,82.4400024414063,,,0,
11/11/2013,8/1/2017,1,82.3000030517578,,,0,
11/11/2013,9/1/2017,1,82.1800003051758,,,0,
11/11/2013,10/1/2017,1,82.0899963378906,,,0,
11/11/2013,11/1/2017,1,82.0299987792969,,,0,
11/11/2013,12/1/2017,1,81.9899978637695,81.9100036621094,81.6800003051758,44,
11/11/2013,1/1/2018,1,81.8600006103516,,,0,
11/11/2013,2/1/2018,1,81.7399978637695,,,0,
11/11/2013,3/1/2018,1,81.620002746582,,,0,
11/11/2013,4/1/2018,1,81.5100021362305,,,0,
11/11/2013,5/1/2018,1,81.4000015258789,,,0,
11/11/2013,6/1/2018,1,81.3000030517578,,,0,
11/11/2013,7/1/2018,1,81.1999969482422,,,0,
11/11/2013,8/1/2018,1,81.0999984741211,,,0,
11/11/2013,9/1/2018,1,81.0100021362305,,,0,
11/11/2013,10/1/2018,1,80.9199981689453,,,0,
11/11/2013,11/1/2018,1,80.8399963378906,,,0,
11/11/2013,12/1/2018,1,80.7600021362305,80.7200012207031,80.620002746582,6,
11/11/2013,6/1/2019,1,80.4000015258789,,,0,
11/11/2013,12/1/2019,1,80.0400009155274,,,0,
11/11/2013,6/1/2020,1,79.7900009155273,,,0,
11/11/2013,12/1/2020,1,79.5299987792969,79.4000015258789,,0,
11/11/2013,6/1/2021,1,79.3899993896484,,,0,
11/11/2013,12/1/2021,1,79.25,79.6800003051758,,0,
11/11/2013,12/1/2013,3,2.89129996299744,2.9021999835968,2.86640000343323,49412,
11/11/2013,1/1/2014,3,2.89520001411438,2.90520000457764,2.87299990653992,19334,
11/11/2013,2/1/2014,3,2.89779996871948,2.90569996833801,2.87540006637573,9747,
11/11/2013,3/1/2014,3,2.89630007743835,2.90229988098145,2.87649989128113,8420,
11/11/2013,4/1/2014,3,2.89269995689392,2.89709997177124,2.87319993972778,5098,
11/11/2013,5/1/2014,3,2.88849997520447,2.88840007781982,2.86590003967285,2697,
11/11/2013,6/1/2014,3,2.88389992713928,2.88809990882874,2.86470007896423,3677,
11/11/2013,7/1/2014,3,2.88289999961853,2.88579988479614,2.86260008811951,950,
11/11/2013,8/1/2014,3,2.88159990310669,2.88560009002686,2.87019991874695,102,
11/11/2013,9/1/2014,3,2.88000011444092,2.87930011749268,2.86940002441406,85,
11/11/2013,10/1/2014,3,2.8782000541687,2.88159990310669,2.86719989776611,84,
11/11/2013,11/1/2014,3,2.87479996681213,2.87739992141724,2.86910009384155,154,
11/11/2013,12/1/2014,3,2.87120008468628,2.87649989128113,2.85260009765625,1804,
11/11/2013,1/1/2015,3,2.86770009994507,2.86640000343323,,12,
11/11/2013,2/1/2015,3,2.8617000579834,2.86279988288879,,3,
11/11/2013,3/1/2015,3,2.85269999504089,2.84820008277893,,0,
11/11/2013,4/1/2015,3,2.84069991111755,2.83360004425049,,0,
11/11/2013,5/1/2015,3,2.82620000839233,2.81839990615845,,0,
11/11/2013,6/1/2015,3,2.81069993972778,,,150,
11/11/2013,7/1/2015,3,2.80419993400574,,,0,
11/11/2013,8/1/2015,3,2.79769992828369,,,0,
11/11/2013,9/1/2015,3,2.79119992256165,,,0,
11/11/2013,10/1/2015,3,2.78369998931885,,,0,
11/11/2013,11/1/2015,3,2.77620005607605,,,0,
11/11/2013,12/1/2015,3,2.76869988441467,,,661,
11/11/2013,1/1/2016,3,2.76939988136291,,,0,
11/11/2013,2/1/2016,3,2.75889992713928,,,0,
11/11/2013,3/1/2016,3,2.74539995193481,,,0,
11/11/2013,4/1/2016,3,2.72589993476868,,,0,
11/11/2013,5/1/2016,3,2.71239995956421,,,0,
11/11/2013,6/1/2016,3,2.70090007781982,,,0,
11/11/2013,7/1/2016,3,2.69289994239807,,,0,
11/11/2013,8/1/2016,3,2.68390011787415,,,0,
11/11/2013,9/1/2016,3,2.6774001121521,,,0,
11/11/2013,10/1/2016,3,2.67289996147156,,,0,
11/11/2013,11/1/2016,3,2.66989994049072,,,0,
11/11/2013,12/1/2016,3,2.66689991950989,,,0,
11/11/2013,1/1/2017,3,2.66540002822876,,,0,
11/11/2013,12/1/2013,4,2.59649991989136,2.6085000038147,2.5485999584198,51016,
11/11/2013,1/1/2014,4,2.58730006217957,2.59730005264282,2.54189991950989,30558,
11/11/2013,2/1/2014,4,2.59669995307922,2.60549998283386,2.5550000667572,13707,
11/11/2013,3/1/2014,4,2.61240005493164,2.62019991874695,2.57139992713928,10716,
11/11/2013,4/1/2014,4,2.7859001159668,2.7885000705719,2.74530005455017,6834,
11/11/2013,5/1/2014,4,2.78390002250671,2.78500008583069,2.7467999458313,3805,
11/11/2013,6/1/2014,4,2.76640009880066,2.77130007743835,2.73049998283386,3459,
11/11/2013,7/1/2014,4,2.74489998817444,2.74279999732971,2.71070003509521,1072,
11/11/2013,8/1/2014,4,2.71880006790161,2.71429991722107,2.6881000995636,611,
11/11/2013,9/1/2014,4,2.68720006942749,2.68230009078979,2.65680003166199,352,
11/11/2013,10/1/2014,4,2.5524001121521,2.54649996757507,,178,
11/11/2013,11/1/2014,4,2.52589988708496,2.52090001106262,,31,
11/11/2013,12/1/2014,4,2.5139000415802,2.51519989967346,2.4779999256134,702,
11/11/2013,1/1/2015,4,2.51189994812012,2.50469994544983,,2,
11/11/2013,2/1/2015,4,2.51789999008179,,,0,
11/11/2013,3/1/2015,4,2.5288999080658,,,0,
11/11/2013,4/1/2015,4,2.66140007972717,,,0,
11/11/2013,5/1/2015,4,2.66140007972717,,,0,
11/11/2013,6/1/2015,4,2.64590001106262,,,0,
11/11/2013,7/1/2015,4,2.62789988517761,,,0,
11/11/2013,8/1/2015,4,2.60890007019043,,,0,
11/11/2013,9/1/2015,4,2.58590006828308,,,0,
11/11/2013,10/1/2015,4,2.46589994430542,,,0,
11/11/2013,11/1/2015,4,2.43589997291565,,,0,
11/11/2013,12/1/2015,4,2.41589999198914,,,0,
11/11/2013,1/1/2016,4,2.41589999198914,,,0,
11/11/2013,2/1/2016,4,2.41790008544922,,,0,
11/11/2013,3/1/2016,4,2.42289996147156,,,0,
11/11/2013,4/1/2016,4,2.5229001045227,,,0,
11/11/2013,5/1/2016,4,2.5229001045227,,,0,
11/11/2013,6/1/2016,4,2.51290011405945,,,0,
11/11/2013,7/1/2016,4,2.50090003013611,,,0,
11/11/2013,8/1/2016,4,2.48790001869202,,,0,
11/11/2013,9/1/2016,4,2.47440004348755,,,0,
11/11/2013,10/1/2016,4,2.3743999004364,,,0,
11/11/2013,11/1/2016,4,2.34940004348755,,,0,
11/12/2013,12/1/2013,1,93.0400009155273,95.2200012207031,92.8600006103516,353189,
11/12/2013,1/1/2014,1,93.5199966430664,95.5400009155273,93.3000030517578,151503,
11/12/2013,2/1/2014,1,93.7799987792969,95.6900024414063,93.5699996948242,71048,
11/12/2013,3/1/2014,1,93.8600006103516,95.6699981689453,93.6399993896484,55202,
11/12/2013,4/1/2014,1,93.7699966430664,95.5100021362305,93.5100021362305,24252,
11/12/2013,5/1/2014,1,93.5299987792969,95.1900024414062,93.3300018310547,14202,
11/12/2013,6/1/2014,1,93.1900024414063,94.8000030517578,92.9400024414062,50135,
11/12/2013,7/1/2014,1,92.7900009155274,94.2099990844727,92.5699996948242,6573,
11/12/2013,8/1/2014,1,92.3499984741211,93.5,92.1500015258789,5496,
11/12/2013,9/1/2014,1,91.870002746582,93.1500015258789,91.629997253418,11414,
11/12/2013,10/1/2014,1,91.3399963378906,92.5500030517578,91.120002746582,4650,
11/12/2013,11/1/2014,1,90.870002746582,91.9700012207031,91.2699966430664,2233,
11/12/2013,12/1/2014,1,90.4700012207031,91.6500015258789,90.1800003051758,36836,
11/12/2013,1/1/2015,1,89.9700012207031,90.9100036621094,89.9599990844727,330,
11/12/2013,2/1/2015,1,89.5100021362305,90.4199981689453,89.4899978637695,114,
11/12/2013,3/1/2015,1,89.0500030517578,,89.0199966430664,833,
11/12/2013,4/1/2015,1,88.5999984741211,,88.5800018310547,6,
11/12/2013,5/1/2015,1,88.2099990844727,,88.4899978637695,10,
11/12/2013,6/1/2015,1,87.870002746582,88.8399963378906,87.629997253418,2870,
11/12/2013,7/1/2015,1,87.4300003051758,,87.6600036621094,57,
11/12/2013,8/1/2015,1,87.0400009155273,,87.2799987792969,30,
11/12/2013,9/1/2015,1,86.7200012207031,,86.8199996948242,70,
11/12/2013,10/1/2015,1,86.4300003051758,,86.6699981689453,77,
11/12/2013,11/1/2015,1,86.1800003051758,,86.2699966430664,17,
11/12/2013,12/1/2015,1,85.9899978637695,86.8300018310547,85.7600021362305,9707,
11/12/2013,1/1/2016,1,85.6100006103516,,,0,
11/12/2013,2/1/2016,1,85.2699966430664,,,0,
11/12/2013,3/1/2016,1,84.9599990844727,,,5,
11/12/2013,4/1/2016,1,84.6999969482422,,,0,
11/12/2013,5/1/2016,1,84.4700012207031,,,0,
11/12/2013,6/1/2016,1,84.2699966430664,84.9199981689453,84.1999969482422,59,
11/12/2013,7/1/2016,1,84.0100021362305,,,0,
11/12/2013,8/1/2016,1,83.8099975585937,,,0,
11/12/2013,9/1/2016,1,83.6399993896484,,,0,
11/12/2013,10/1/2016,1,83.5199966430664,,,0,
11/12/2013,11/1/2016,1,83.4300003051758,,,0,
11/12/2013,12/1/2016,1,83.370002746582,83.8499984741211,83.1399993896484,1776,
11/12/2013,1/1/2017,1,83.1800003051758,,,0,
11/12/2013,2/1/2017,1,83,,,0,
11/12/2013,3/1/2017,1,82.8300018310547,,,0,
11/12/2013,4/1/2017,1,82.6699981689453,,,0,
11/12/2013,5/1/2017,1,82.5299987792969,,,0,
11/12/2013,6/1/2017,1,82.4100036621094,,,0,
11/12/2013,7/1/2017,1,82.2600021362305,,,0,
11/12/2013,8/1/2017,1,82.1399993896484,,,0,
11/12/2013,9/1/2017,1,82.0400009155273,,,0,
11/12/2013,10/1/2017,1,81.9700012207031,,,0,
11/12/2013,11/1/2017,1,81.9300003051758,,,0,
11/12/2013,12/1/2017,1,81.9100036621094,82.0999984741211,81.6999969482422,710,
11/12/2013,1/1/2018,1,81.7900009155273,,,0,
11/12/2013,2/1/2018,1,81.6699981689453,,,0,
11/12/2013,3/1/2018,1,81.5599975585937,,,0,
11/12/2013,4/1/2018,1,81.4499969482422,,,0,
11/12/2013,5/1/2018,1,81.3499984741211,,,0,
11/12/2013,6/1/2018,1,81.25,,,0,
11/12/2013,7/1/2018,1,81.1600036621094,,,0,
11/12/2013,8/1/2018,1,81.0699996948242,,,0,
11/12/2013,9/1/2018,1,80.9800033569336,,,0,
11/12/2013,10/1/2018,1,80.9000015258789,,,0,
11/12/2013,11/1/2018,1,80.8199996948242,,,0,
11/12/2013,12/1/2018,1,80.75,80.5,80.5,111,
11/12/2013,6/1/2019,1,80.3899993896484,,,0,
11/12/2013,12/1/2019,1,80.0299987792969,,79.9700012207031,0,
11/12/2013,6/1/2020,1,79.7799987792969,,,0,
11/12/2013,12/1/2020,1,79.5199966430664,,,0,
11/12/2013,6/1/2021,1,79.379997253418,,,0,
11/12/2013,12/1/2021,1,79.2399978637695,79.3099975585938,,0,
11/12/2013,12/1/2013,3,2.85319995880127,2.90149998664856,2.84680008888245,61430,
11/12/2013,1/1/2014,3,2.85800004005432,2.90470004081726,2.85130000114441,27206,
11/12/2013,2/1/2014,3,2.86220002174377,2.90689992904663,2.85700011253357,15212,
11/12/2013,3/1/2014,3,2.86190009117126,2.90520000457764,2.8561999797821,12747,
11/12/2013,4/1/2014,3,2.85949993133545,2.90109992027283,2.85730004310608,6808,
11/12/2013,5/1/2014,3,2.85689997673035,2.89549994468689,2.855299949646,3317,
11/12/2013,6/1/2014,3,2.85380005836487,2.89240002632141,2.85050010681152,6134,
11/12/2013,7/1/2014,3,2.85439991950989,2.88689994812012,2.85179996490479,1303,
11/12/2013,8/1/2014,3,2.85500001907349,2.88800001144409,2.85489988327026,515,
11/12/2013,9/1/2014,3,2.85470008850098,2.8863000869751,2.84899997711182,265,
11/12/2013,10/1/2014,3,2.853600025177,2.87870001792908,2.84960007667542,296,
11/12/2013,11/1/2014,3,2.85069990158081,2.87549996376038,2.84770011901855,254,
11/12/2013,12/1/2014,3,2.84730005264282,2.8775999546051,2.84069991111755,2928,
11/12/2013,1/1/2015,3,2.84400010108948,2.8724000453949,2.84279990196228,72,
11/12/2013,2/1/2015,3,2.83850002288818,2.86509990692139,2.83739995956421,1,
11/12/2013,3/1/2015,3,2.82999992370605,2.85409998893738,2.83209991455078,3,
11/12/2013,4/1/2015,3,2.8183000087738,,2.8225998878479,2,
11/12/2013,5/1/2015,3,2.80430006980896,,2.81049990653992,1,
11/12/2013,6/1/2015,3,2.78929996490479,,,1,
11/12/2013,7/1/2015,3,2.78329992294312,,,0,
11/12/2013,8/1/2015,3,2.77729988098145,,,0,
11/12/2013,9/1/2015,3,2.77130007743835,,,0,
11/12/2013,10/1/2015,3,2.76430010795593,,,0,
11/12/2013,11/1/2015,3,2.75729990005493,,,0,
11/12/2013,12/1/2015,3,2.74979996681213,,,272,
11/12/2013,1/1/2016,3,2.75049996376038,,,0,
11/12/2013,2/1/2016,3,2.74049997329712,,,0,
11/12/2013,3/1/2016,3,2.7279999256134,,,0,
11/12/2013,4/1/2016,3,2.7095000743866,,,0,
11/12/2013,5/1/2016,3,2.69700002670288,,,0,
11/12/2013,6/1/2016,3,2.68600010871887,,,0,
11/12/2013,7/1/2016,3,2.67799997329712,,,0,
11/12/2013,8/1/2016,3,2.66899991035461,,,0,
11/12/2013,9/1/2016,3,2.66249990463257,,,0,
11/12/2013,10/1/2016,3,2.65799999237061,,,0,
11/12/2013,11/1/2016,3,2.65499997138977,,,0,
11/12/2013,12/1/2016,3,2.65199995040894,,,0,
11/12/2013,1/1/2017,3,2.65050005912781,,,0,
11/12/2013,12/1/2013,4,2.58640003204346,2.6340000629425,2.57170009613037,56136,
11/12/2013,1/1/2014,4,2.57439994812012,2.61800003051758,2.56040000915527,40698,
11/12/2013,2/1/2014,4,2.58209991455078,2.62199997901916,2.57019996643066,14081,
11/12/2013,3/1/2014,4,2.59669995307922,2.63429999351501,2.58489990234375,10819,
11/12/2013,4/1/2014,4,2.76810002326965,2.8034999370575,2.75830006599426,6006,
11/12/2013,5/1/2014,4,2.76460003852844,2.80060005187988,2.75449991226196,3928,
11/12/2013,6/1/2014,4,2.74530005455017,2.78189992904663,2.73429989814758,3627,
11/12/2013,7/1/2014,4,2.72180008888245,2.75189995765686,2.71569991111755,533,
11/12/2013,8/1/2014,4,2.69400000572205,2.72839999198914,2.6900999546051,234,
11/12/2013,9/1/2014,4,2.66100001335144,2.69199991226196,2.65720009803772,295,
11/12/2013,10/1/2014,4,2.52449989318848,2.53649997711182,2.51900005340576,206,
11/12/2013,11/1/2014,4,2.49749994277954,2.52769994735718,2.4925000667572,313,
11/12/2013,12/1/2014,4,2.48539996147156,2.51510000228882,2.47250008583069,1065,
11/12/2013,1/1/2015,4,2.48340010643005,2.51110005378723,2.48889994621277,295,
11/12/2013,2/1/2015,4,2.4899001121521,2.51780009269714,2.50230002403259,14,
11/12/2013,3/1/2015,4,2.50180006027222,2.52880001068115,2.52880001068115,5,
11/12/2013,4/1/2015,4,2.63429999351501,,,1,
11/12/2013,5/1/2015,4,2.63280010223389,,,1,
11/12/2013,6/1/2015,4,2.61630010604858,,,0,
11/12/2013,7/1/2015,4,2.59730005264282,,,0,
11/12/2013,8/1/2015,4,2.57730007171631,,,0,
11/12/2013,9/1/2015,4,2.55329990386963,,,0,
11/12/2013,10/1/2015,4,2.43230009078979,,,0,
11/12/2013,11/1/2015,4,2.40129995346069,,,0,
11/12/2013,12/1/2015,4,2.38030004501343,,,50,
11/12/2013,1/1/2016,4,2.38030004501343,,,0,
11/12/2013,2/1/2016,4,2.38229990005493,,,0,
11/12/2013,3/1/2016,4,2.38730001449585,,,0,
11/12/2013,4/1/2016,4,2.48729991912842,,,0,
11/12/2013,5/1/2016,4,2.48729991912842,,,0,
11/12/2013,6/1/2016,4,2.47729992866516,,,0,
11/12/2013,7/1/2016,4,2.4653000831604,,,0,
11/12/2013,8/1/2016,4,2.45230007171631,,,0,
11/12/2013,9/1/2016,4,2.43880009651184,,,0,
11/12/2013,10/1/2016,4,2.33879995346069,,,0,
11/12/2013,11/1/2016,4,2.31380009651184,,,0,
11/13/2013,12/1/2013,1,93.879997253418,94.5400009155273,92.9300003051758,304325,
11/13/2013,1/1/2014,1,94.4899978637695,95.0599975585937,93.4599990844727,144397,
11/13/2013,2/1/2014,1,94.75,95.2799987792969,93.7399978637695,63652,
11/13/2013,3/1/2014,1,94.879997253418,95.3399963378906,93.8899993896484,68809,
11/13/2013,4/1/2014,1,94.8499984741211,95.25,93.9100036621094,32660,
11/13/2013,5/1/2014,1,94.6500015258789,94.8600006103516,93.7900009155274,15399,
11/13/2013,6/1/2014,1,94.3099975585938,94.6100006103516,93.2200012207031,43700,
11/13/2013,7/1/2014,1,93.9000015258789,94.0999984741211,93.0899963378906,8143,
11/13/2013,8/1/2014,1,93.4400024414063,93.5899963378906,92.6800003051758,5779,
11/13/2013,9/1/2014,1,92.9300003051758,93.1900024414063,92.1999969482422,16077,
11/13/2013,10/1/2014,1,92.370002746582,92.4800033569336,91.6399993896484,4623,
11/13/2013,11/1/2014,1,91.870002746582,91.9000015258789,91.4300003051758,2013,
11/13/2013,12/1/2014,1,91.4400024414062,91.7099990844727,90.5899963378906,46807,
11/13/2013,1/1/2015,1,90.9000015258789,90.9599990844727,,648,
11/13/2013,2/1/2015,1,90.4100036621094,90.4700012207031,,175,
11/13/2013,3/1/2015,1,89.9199981689453,89.8899993896484,,3483,
11/13/2013,4/1/2015,1,89.4599990844727,89.4000015258789,,678,
11/13/2013,5/1/2015,1,89.0500030517578,88.7399978637695,,94,
11/13/2013,6/1/2015,1,88.6900024414063,88.4899978637695,88.2399978637695,6724,
11/13/2013,7/1/2015,1,88.2300033569336,88.1600036621094,,64,
11/13/2013,8/1/2015,1,87.8300018310547,87.7200012207031,,676,
11/13/2013,9/1/2015,1,87.4899978637695,87.3000030517578,,146,
11/13/2013,10/1/2015,1,87.1800003051758,86.9800033569336,,109,
11/13/2013,11/1/2015,1,86.9100036621094,86.6699981689453,,25,
11/13/2013,12/1/2015,1,86.6999969482422,86.8000030517578,85.9800033569336,6194,
11/13/2013,1/1/2016,1,86.3000030517578,,,0,
11/13/2013,2/1/2016,1,85.9400024414063,,,0,
11/13/2013,3/1/2016,1,85.6100006103516,,,0,
11/13/2013,4/1/2016,1,85.3199996948242,,,0,
11/13/2013,5/1/2016,1,85.0599975585937,,,0,
11/13/2013,6/1/2016,1,84.8399963378906,84.4499969482422,84.4499969482422,32,
11/13/2013,7/1/2016,1,84.5500030517578,,,0,
11/13/2013,8/1/2016,1,84.3199996948242,,,0,
11/13/2013,9/1/2016,1,84.129997253418,,,200,
11/13/2013,10/1/2016,1,83.9800033569336,,,0,
11/13/2013,11/1/2016,1,83.8600006103516,,,0,
11/13/2013,12/1/2016,1,83.7799987792969,83.9100036621094,83.4000015258789,1239,
11/13/2013,1/1/2017,1,83.5699996948242,,,0,
11/13/2013,2/1/2017,1,83.370002746582,,,0,
11/13/2013,3/1/2017,1,83.1800003051758,,,0,
11/13/2013,4/1/2017,1,83,,,0,
11/13/2013,5/1/2017,1,82.8399963378906,,,0,
11/13/2013,6/1/2017,1,82.6999969482422,,,0,
11/13/2013,7/1/2017,1,82.5299987792969,,,0,
11/13/2013,8/1/2017,1,82.3899993896484,,,0,
11/13/2013,9/1/2017,1,82.2699966430664,,,0,
11/13/2013,10/1/2017,1,82.1800003051758,,,0,
11/13/2013,11/1/2017,1,82.120002746582,,,0,
11/13/2013,12/1/2017,1,82.0800018310547,82.3000030517578,81.8099975585938,314,
11/13/2013,1/1/2018,1,81.9599990844727,,,0,
11/13/2013,2/1/2018,1,81.8399963378906,,,0,
11/13/2013,3/1/2018,1,81.7200012207031,,,0,
11/13/2013,4/1/2018,1,81.6100006103516,,,0,
11/13/2013,5/1/2018,1,81.5,,,0,
11/13/2013,6/1/2018,1,81.4000015258789,,,0,
11/13/2013,7/1/2018,1,81.3000030517578,,,0,
11/13/2013,8/1/2018,1,81.2099990844727,,,0,
11/13/2013,9/1/2018,1,81.120002746582,,,0,
11/13/2013,10/1/2018,1,81.0299987792969,,,0,
11/13/2013,11/1/2018,1,80.9499969482422,,,0,
11/13/2013,12/1/2018,1,80.870002746582,80.9199981689453,80.75,24,
11/13/2013,6/1/2019,1,80.5100021362305,,,0,
11/13/2013,12/1/2019,1,80.1500015258789,,,0,
11/13/2013,6/1/2020,1,79.9000015258789,,,0,
11/13/2013,12/1/2020,1,79.6399993896484,79.6999969482422,,0,
11/13/2013,6/1/2021,1,79.5,,,0,
11/13/2013,12/1/2021,1,79.3600006103516,79.4499969482422,,0,
11/13/2013,12/1/2013,3,2.89770007133484,2.90260004997253,2.84999990463257,54997,
11/13/2013,1/1/2014,3,2.90140008926392,2.90590000152588,2.85509991645813,25879,
11/13/2013,2/1/2014,3,2.90409994125366,2.90809988975525,2.86450004577637,14236,
11/13/2013,3/1/2014,3,2.90240001678467,2.90630006790161,2.85960006713867,8150,
11/13/2013,4/1/2014,3,2.89879989624023,2.90149998664856,2.8591001033783,6234,
11/13/2013,5/1/2014,3,2.89549994468689,2.896399974823,2.88159990310669,2387,
11/13/2013,6/1/2014,3,2.89140009880066,2.89359998703003,2.8561999797821,4321,
11/13/2013,7/1/2014,3,2.89120006561279,2.89170002937317,2.87299990653992,1005,
11/13/2013,8/1/2014,3,2.8908998966217,2.88770008087158,2.86529994010925,329,
11/13/2013,9/1/2014,3,2.88930010795593,2.88860011100769,2.87719988822937,287,
11/13/2013,10/1/2014,3,2.88709998130798,2.88499999046326,2.87660002708435,246,
11/13/2013,11/1/2014,3,2.88319993019104,2.8824999332428,2.87190008163452,244,
11/13/2013,12/1/2014,3,2.87930011749268,2.88319993019104,2.86350011825562,1139,
11/13/2013,1/1/2015,3,2.87599992752075,2.8743999004364,,5,
11/13/2013,2/1/2015,3,2.86949992179871,2.86840009689331,,13,
11/13/2013,3/1/2015,3,2.85999989509583,2.8585000038147,,65,
11/13/2013,4/1/2015,3,2.84699988365173,2.84540009498596,,57,
11/13/2013,5/1/2015,3,2.83249998092651,2.82870006561279,,0,
11/13/2013,6/1/2015,3,2.81699991226196,,,0,
11/13/2013,7/1/2015,3,2.80949997901917,,,0,
11/13/2013,8/1/2015,3,2.80200004577637,,,0,
11/13/2013,9/1/2015,3,2.79450011253357,,,0,
11/13/2013,10/1/2015,3,2.78600001335144,,,0,
11/13/2013,11/1/2015,3,2.77850008010864,,,0,
11/13/2013,12/1/2015,3,2.77049994468689,,,112,
11/13/2013,1/1/2016,3,2.77119994163513,,,0,
11/13/2013,2/1/2016,3,2.76020002365112,,,0,
11/13/2013,3/1/2016,3,2.74670004844666,,,0,
11/13/2013,4/1/2016,3,2.72720003128052,,,0,
11/13/2013,5/1/2016,3,2.71370005607605,,,0,
11/13/2013,6/1/2016,3,2.70219993591309,2.6949999332428,,0,
11/13/2013,7/1/2016,3,2.69420003890991,2.6875,,0,
11/13/2013,8/1/2016,3,2.68519997596741,,,0,
11/13/2013,9/1/2016,3,2.67869997024536,,,0,
11/13/2013,10/1/2016,3,2.6742000579834,,,0,
11/13/2013,11/1/2016,3,2.67120003700256,,,0,
11/13/2013,12/1/2016,3,2.66820001602173,,,0,
11/13/2013,1/1/2017,3,2.66669988632202,,,0,
11/13/2013,12/1/2013,4,2.62800002098083,2.64400005340576,2.58640003204346,57494,
11/13/2013,1/1/2014,4,2.61310005187988,2.62689995765686,2.57349991798401,44084,
11/13/2013,2/1/2014,4,2.61800003051758,2.62940001487732,2.57979989051819,18404,
11/13/2013,3/1/2014,4,2.63039994239807,2.64120006561279,2.59730005264282,10988,
11/13/2013,4/1/2014,4,2.80040001869202,2.81049990653992,2.76929998397827,6380,
11/13/2013,5/1/2014,4,2.79900002479553,2.80520009994507,2.76550006866455,4881,
11/13/2013,6/1/2014,4,2.78180003166199,2.78520011901855,2.7606999874115,3116,
11/13/2013,7/1/2014,4,2.75850009918213,2.76189994812012,2.72550010681152,1289,
11/13/2013,8/1/2014,4,2.73020005226135,2.72909998893738,2.7095000743866,651,
11/13/2013,9/1/2014,4,2.69679999351501,2.69250011444092,2.68079996109009,240,
11/13/2013,10/1/2014,4,2.56159996986389,2.55660009384155,,155,
11/13/2013,11/1/2014,4,2.53660011291504,2.53169989585876,2.52679991722107,129,
11/13/2013,12/1/2014,4,2.52640008926392,2.5297999382019,2.50250005722046,801,
11/13/2013,1/1/2015,4,2.52649998664856,2.52270007133484,,10,
11/13/2013,2/1/2015,4,2.53449988365173,,,0,
11/13/2013,3/1/2015,4,2.54699993133545,,,0,
11/13/2013,4/1/2015,4,2.67950010299683,,,0,
11/13/2013,5/1/2015,4,2.67750000953674,,,0,
11/13/2013,6/1/2015,4,2.66050004959106,,,0,
11/13/2013,7/1/2015,4,2.64100003242493,,,0,
11/13/2013,8/1/2015,4,2.62050008773804,,,0,
11/13/2013,9/1/2015,4,2.59599995613098,,,0,
11/13/2013,10/1/2015,4,2.47350001335144,,,0,
11/13/2013,11/1/2015,4,2.44199991226196,,,0,
11/13/2013,12/1/2015,4,2.42050004005432,,,0,
11/13/2013,1/1/2016,4,2.42050004005432,,,0,
11/13/2013,2/1/2016,4,2.42249989509583,,,0,
11/13/2013,3/1/2016,4,2.42750000953674,,,0,
11/13/2013,4/1/2016,4,2.52749991416931,,,0,
11/13/2013,5/1/2016,4,2.52749991416931,,,0,
11/13/2013,6/1/2016,4,2.51749992370605,,,0,
11/13/2013,7/1/2016,4,2.50550007820129,,,0,
11/13/2013,8/1/2016,4,2.4925000667572,,,0,
11/13/2013,9/1/2016,4,2.47900009155273,,,0,
11/13/2013,10/1/2016,4,2.37899994850159,,,0,
11/13/2013,11/1/2016,4,2.35400009155273,,,0,
11/14/2013,12/1/2013,1,93.7600021362305,94.4300003051758,92.5100021362305,314504,
11/14/2013,1/1/2014,1,94.4100036621094,95.0400009155274,93.1699981689453,163206,
11/14/2013,2/1/2014,1,94.7699966430664,95.3099975585937,93.5199966430664,59832,
11/14/2013,3/1/2014,1,94.9700012207031,95.4800033569336,93.7699966430664,68575,
11/14/2013,4/1/2014,1,95,95.4499969482422,93.8600006103516,37370,
11/14/2013,5/1/2014,1,94.8499984741211,95.3000030517578,93.7600021362305,27559,
11/14/2013,6/1/2014,1,94.5699996948242,95.0699996948242,93.5199966430664,63932,
11/14/2013,7/1/2014,1,94.1999969482422,94.6600036621094,93.2799987792969,13036,
11/14/2013,8/1/2014,1,93.75,94.2300033569336,92.9100036621094,11508,
11/14/2013,9/1/2014,1,93.2600021362305,93.7699966430664,92.6800003051758,16750,
11/14/2013,10/1/2014,1,92.7399978637695,93.2399978637695,92.0199966430664,9827,
11/14/2013,11/1/2014,1,92.2699966430664,92.7600021362305,91.7099990844727,11121,
11/14/2013,12/1/2014,1,91.8499984741211,92.3399963378906,91.129997253418,70876,
11/14/2013,1/1/2015,1,91.3099975585937,91.75,90.8899993896484,4912,
11/14/2013,2/1/2015,1,90.8199996948242,91.2900009155274,90.9100036621094,528,
11/14/2013,3/1/2015,1,90.3399963378906,90.5500030517578,90.5500030517578,2989,
11/14/2013,4/1/2015,1,89.870002746582,89.9800033569336,89.3000030517578,223,
11/14/2013,5/1/2015,1,89.4599990844727,89.2300033569336,,39,
11/14/2013,6/1/2015,1,89.0999984741211,89.4899978637695,88.5899963378906,5565,
11/14/2013,7/1/2015,1,88.629997253418,88.5800018310547,,101,
11/14/2013,8/1/2015,1,88.2099990844727,88.1800003051758,,110,
11/14/2013,9/1/2015,1,87.8600006103516,87.5699996948242,,123,
11/14/2013,10/1/2015,1,87.5500030517578,87.3000030517578,,0,
11/14/2013,11/1/2015,1,87.2600021362305,87.3099975585938,,0,
11/14/2013,12/1/2015,1,87.0299987792969,87.4100036621094,86.5999984741211,9513,
11/14/2013,1/1/2016,1,86.6100006103516,,,0,
11/14/2013,2/1/2016,1,86.2300033569336,,,0,
11/14/2013,3/1/2016,1,85.879997253418,,,0,
11/14/2013,4/1/2016,1,85.5699996948242,,,0,
11/14/2013,5/1/2016,1,85.3000030517578,,,0,
11/14/2013,6/1/2016,1,85.0699996948242,85.370002746582,85.370002746582,169,
11/14/2013,7/1/2016,1,84.7699966430664,,,0,
11/14/2013,8/1/2016,1,84.5299987792969,,,0,
11/14/2013,9/1/2016,1,84.3199996948242,,,0,
11/14/2013,10/1/2016,1,84.1500015258789,,,0,
11/14/2013,11/1/2016,1,84.0199966430664,,,0,
11/14/2013,12/1/2016,1,83.9199981689453,84.1800003051758,83.6600036621094,1526,
11/14/2013,1/1/2017,1,83.6999969482422,,,0,
11/14/2013,2/1/2017,1,83.4800033569336,,,0,
11/14/2013,3/1/2017,1,83.2799987792969,,,0,
11/14/2013,4/1/2017,1,83.0800018310547,,,0,
11/14/2013,5/1/2017,1,82.9100036621094,,,0,
11/14/2013,6/1/2017,1,82.7600021362305,,,0,
11/14/2013,7/1/2017,1,82.5800018310547,,,0,
11/14/2013,8/1/2017,1,82.4199981689453,,,0,
11/14/2013,9/1/2017,1,82.2900009155273,,,0,
11/14/2013,10/1/2017,1,82.1800003051758,,,0,
11/14/2013,11/1/2017,1,82.0999984741211,,,0,
11/14/2013,12/1/2017,1,82.0500030517578,82.2600021362305,81.9100036621094,342,
11/14/2013,1/1/2018,1,81.9199981689453,,,0,
11/14/2013,2/1/2018,1,81.8000030517578,,,0,
11/14/2013,3/1/2018,1,81.6800003051758,,,0,
11/14/2013,4/1/2018,1,81.5599975585937,,,0,
11/14/2013,5/1/2018,1,81.4499969482422,,,0,
11/14/2013,6/1/2018,1,81.3399963378906,,,0,
11/14/2013,7/1/2018,1,81.2399978637695,,,0,
11/14/2013,8/1/2018,1,81.1399993896484,,,0,
11/14/2013,9/1/2018,1,81.0400009155273,,,0,
11/14/2013,10/1/2018,1,80.9499969482422,,,0,
11/14/2013,11/1/2018,1,80.8600006103516,,,0,
11/14/2013,12/1/2018,1,80.7799987792969,80.7300033569336,80.6500015258789,83,
11/14/2013,6/1/2019,1,80.4000015258789,,,0,
11/14/2013,12/1/2019,1,80.0199966430664,,79.9899978637695,22,
11/14/2013,6/1/2020,1,79.8199996948242,,,0,
11/14/2013,12/1/2020,1,79.6100006103516,79.6999969482422,79.5999984741211,22,
11/14/2013,6/1/2021,1,79.4700012207031,,,0,
11/14/2013,12/1/2021,1,79.3300018310547,79.2900009155273,79.2900009155273,4,
11/14/2013,12/1/2013,3,2.93059992790222,2.94659996032715,2.88759994506836,52884,
11/14/2013,1/1/2014,3,2.93319988250732,2.94889998435974,2.89120006561279,27212,
11/14/2013,2/1/2014,3,2.93519997596741,2.95070004463196,2.90050005912781,14568,
11/14/2013,3/1/2014,3,2.93339991569519,2.94849991798401,2.89989995956421,12366,
11/14/2013,4/1/2014,3,2.92880010604858,2.94470000267029,2.89750003814697,6942,
11/14/2013,5/1/2014,3,2.92379999160767,2.93720006942749,2.89450001716614,2985,
11/14/2013,6/1/2014,3,2.91820001602173,2.93230009078979,2.89100003242493,5599,
11/14/2013,7/1/2014,3,2.91689991950989,2.92960000038147,2.89590001106262,541,
11/14/2013,8/1/2014,3,2.91569995880127,2.92289996147156,2.89459991455078,423,
11/14/2013,9/1/2014,3,2.91339993476868,2.92260003089905,2.89580011367798,596,
11/14/2013,10/1/2014,3,2.91079998016357,2.92149996757507,2.8970000743866,603,
11/14/2013,11/1/2014,3,2.90650010108948,2.91650009155273,2.88649988174438,625,
11/14/2013,12/1/2014,3,2.9021999835968,2.91339993476868,2.88420009613037,2710,
11/14/2013,1/1/2015,3,2.89770007133484,2.90429997444153,2.89199995994568,189,
11/14/2013,2/1/2015,3,2.88919997215271,2.89759993553162,,140,
11/14/2013,3/1/2015,3,2.87859988212585,2.88429999351501,,81,
11/14/2013,4/1/2015,3,2.86459994316101,2.86969995498657,,3,
11/14/2013,5/1/2015,3,2.85019993782043,2.85630011558533,,5,
11/14/2013,6/1/2015,3,2.83520007133484,,,3,
11/14/2013,7/1/2015,3,2.82769989967346,2.84500002861023,2.84500002861023,0,
11/14/2013,8/1/2015,3,2.82019996643066,2.83750009536743,2.83750009536743,0,
11/14/2013,9/1/2015,3,2.81270003318787,,,0,
11/14/2013,10/1/2015,3,2.80419993400574,,,0,
11/14/2013,11/1/2015,3,2.79670000076294,,,0,
11/14/2013,12/1/2015,3,2.78870010375977,2.78500008583069,,0,
11/14/2013,1/1/2016,3,2.78940010070801,,,0,
11/14/2013,2/1/2016,3,2.77640008926392,,,0,
11/14/2013,3/1/2016,3,2.76090002059937,,,0,
11/14/2013,4/1/2016,3,2.73939990997314,,,0,
11/14/2013,5/1/2016,3,2.72390007972717,,,0,
11/14/2013,6/1/2016,3,2.7104001045227,,,0,
11/14/2013,7/1/2016,3,2.7014000415802,,,0,
11/14/2013,8/1/2016,3,2.6923999786377,,,0,
11/14/2013,9/1/2016,3,2.68589997291565,,,0,
11/14/2013,10/1/2016,3,2.68140006065369,,,0,
11/14/2013,11/1/2016,3,2.67840003967285,,,0,
11/14/2013,12/1/2016,3,2.67540001869202,,,0,
11/14/2013,1/1/2017,3,2.67389988899231,,,0,
11/14/2013,12/1/2013,4,2.68370008468628,2.71479988098145,2.63409996032715,67034,
11/14/2013,1/1/2014,4,2.66240000724792,2.68959999084473,2.61910009384155,60214,
11/14/2013,2/1/2014,4,2.6635000705719,2.68790006637573,2.62479996681213,20942,
11/14/2013,3/1/2014,4,2.67269992828369,2.69689989089966,2.63599991798401,14987,
11/14/2013,4/1/2014,4,2.83669996261597,2.85669994354248,2.80819988250732,8630,
11/14/2013,5/1/2014,4,2.83290004730225,2.85220003128052,2.80599999427795,4205,
11/14/2013,6/1/2014,4,2.81399989128113,2.83189988136292,2.78570008277893,5199,
11/14/2013,7/1/2014,4,2.78920006752014,2.80419993400574,2.76209998130798,1032,
11/14/2013,8/1/2014,4,2.75859999656677,2.77110004425049,2.73259997367859,664,
11/14/2013,9/1/2014,4,2.72199988365173,2.7367000579834,2.69829988479614,496,
11/14/2013,10/1/2014,4,2.58200001716614,2.59590005874634,2.58209991455078,216,
11/14/2013,11/1/2014,4,2.55399990081787,2.5689001083374,2.54060006141663,121,
11/14/2013,12/1/2014,4,2.54200005531311,2.56259989738464,2.52309989929199,1545,
11/14/2013,1/1/2015,4,2.54119992256165,2.55559992790222,,112,
11/14/2013,2/1/2015,4,2.5492000579834,,,0,
11/14/2013,3/1/2015,4,2.56170010566711,,,0,
11/14/2013,4/1/2015,4,2.69420003890991,,,0,
11/14/2013,5/1/2015,4,2.69219994544983,,,0,
11/14/2013,6/1/2015,4,2.67519998550415,,,0,
11/14/2013,7/1/2015,4,2.65569996833801,,,0,
11/14/2013,8/1/2015,4,2.63520002365112,,,0,
11/14/2013,9/1/2015,4,2.61069989204407,,,0,
11/14/2013,10/1/2015,4,2.48819994926453,,,0,
11/14/2013,11/1/2015,4,2.45670008659363,,,0,
11/14/2013,12/1/2015,4,2.43519997596741,,,0,
11/14/2013,1/1/2016,4,2.43519997596741,,,0,
11/14/2013,2/1/2016,4,2.43720006942749,,,0,
11/14/2013,3/1/2016,4,2.44219994544983,,,0,
11/14/2013,4/1/2016,4,2.54220008850098,,,0,
11/14/2013,5/1/2016,4,2.54220008850098,,,0,
11/14/2013,6/1/2016,4,2.53220009803772,,,0,
11/14/2013,7/1/2016,4,2.52020001411438,,,0,
11/14/2013,8/1/2016,4,2.50720000267029,,,0,
11/14/2013,9/1/2016,4,2.49370002746582,,,0,
11/14/2013,10/1/2016,4,2.39369988441467,,,0,
11/14/2013,11/1/2016,4,2.36870002746582,,,0,
11/15/2013,12/1/2013,1,93.8399963378906,94.5500030517578,93.5800018310547,203715,
11/15/2013,1/1/2014,1,94.4899978637695,95.1500015258789,94.2399978637695,100883,
11/15/2013,2/1/2014,1,94.8300018310547,95.4400024414062,94.5699996948242,23535,
11/15/2013,3/1/2014,1,94.9899978637695,95.5699996948242,94.7300033569336,21459,
11/15/2013,4/1/2014,1,94.9700012207031,95.5100021362305,94.7399978637695,10719,
11/15/2013,5/1/2014,1,94.7699966430664,95.2799987792969,94.5599975585938,8416,
11/15/2013,6/1/2014,1,94.4599990844727,94.9899978637695,94.1999969482422,21275,
11/15/2013,7/1/2014,1,94.0699996948242,94.1800003051758,94.0299987792969,3699,
11/15/2013,8/1/2014,1,93.5999984741211,93.8899993896484,93.5299987792969,2055,
11/15/2013,9/1/2014,1,93.1100006103516,93.4700012207031,93.0400009155273,5051,
11/15/2013,10/1/2014,1,92.5899963378906,92.9300003051758,92.5,1758,
11/15/2013,11/1/2014,1,92.129997253418,92.4499969482422,92.0699996948242,1190,
11/15/2013,12/1/2014,1,91.7200012207031,92.1800003051758,91.4599990844727,22782,
11/15/2013,1/1/2015,1,91.1999969482422,91.4300003051758,91.1999969482422,447,
11/15/2013,2/1/2015,1,90.7399978637695,,90.7300033569336,154,
11/15/2013,3/1/2015,1,90.2799987792969,90.4599990844727,90.2300033569336,422,
11/15/2013,4/1/2015,1,89.8300018310547,,89.8600006103516,42,
11/15/2013,5/1/2015,1,89.4400024414063,,,124,
11/15/2013,6/1/2015,1,89.0899963378906,89.1699981689453,88.8399963378906,1455,
11/15/2013,7/1/2015,1,88.6399993896484,,88.6100006103516,141,
11/15/2013,8/1/2015,1,88.2399978637695,,,26,
11/15/2013,9/1/2015,1,87.9100036621094,,,70,
11/15/2013,10/1/2015,1,87.6100006103516,,,34,
11/15/2013,11/1/2015,1,87.3300018310547,,,44,
11/15/2013,12/1/2015,1,87.1100006103516,87.2399978637695,86.7099990844727,3986,
11/15/2013,1/1/2016,1,86.6900024414062,,,23,
11/15/2013,2/1/2016,1,86.3099975585937,86.1999969482422,86.1999969482422,253,
11/15/2013,3/1/2016,1,85.9700012207031,,,250,
11/15/2013,4/1/2016,1,85.6600036621094,,,0,
11/15/2013,5/1/2016,1,85.3899993896484,,,0,
11/15/2013,6/1/2016,1,85.1600036621094,,,66,
11/15/2013,7/1/2016,1,84.8600006103516,,,0,
11/15/2013,8/1/2016,1,84.620002746582,,,0,
11/15/2013,9/1/2016,1,84.4199981689453,,,0,
11/15/2013,10/1/2016,1,84.2600021362305,,,0,
11/15/2013,11/1/2016,1,84.129997253418,,,0,
11/15/2013,12/1/2016,1,84.0299987792969,84.0899963378906,83.6800003051758,363,
11/15/2013,1/1/2017,1,83.8000030517578,,,0,
11/15/2013,2/1/2017,1,83.5800018310547,,,0,
11/15/2013,3/1/2017,1,83.370002746582,,,0,
11/15/2013,4/1/2017,1,83.1699981689453,,,0,
11/15/2013,5/1/2017,1,82.9899978637695,,,0,
11/15/2013,6/1/2017,1,82.8399963378906,,,0,
11/15/2013,7/1/2017,1,82.6500015258789,,,0,
11/15/2013,8/1/2017,1,82.4899978637695,,,0,
11/15/2013,9/1/2017,1,82.3499984741211,,,0,
11/15/2013,10/1/2017,1,82.2399978637695,,,0,
11/15/2013,11/1/2017,1,82.1500015258789,,,0,
11/15/2013,12/1/2017,1,82.0999984741211,82.1999969482422,81.8499984741211,79,
11/15/2013,1/1/2018,1,81.9700012207031,,,0,
11/15/2013,2/1/2018,1,81.8499984741211,,,0,
11/15/2013,3/1/2018,1,81.7300033569336,,,0,
11/15/2013,4/1/2018,1,81.620002746582,,,0,
11/15/2013,5/1/2018,1,81.5100021362305,,,0,
11/15/2013,6/1/2018,1,81.4000015258789,,,0,
11/15/2013,7/1/2018,1,81.3000030517578,,,0,
11/15/2013,8/1/2018,1,81.1999969482422,,,0,
11/15/2013,9/1/2018,1,81.1100006103516,,,0,
11/15/2013,10/1/2018,1,81.0199966430664,,,0,
11/15/2013,11/1/2018,1,80.9300003051758,,,0,
11/15/2013,12/1/2018,1,80.8499984741211,80.7799987792969,80.6500015258789,13,
11/15/2013,6/1/2019,1,80.4700012207031,,,0,
11/15/2013,12/1/2019,1,80.0899963378906,80.0500030517578,80,5,
11/15/2013,6/1/2020,1,79.8899993896484,,,0,
11/15/2013,12/1/2020,1,79.6800003051758,79.9000015258789,79.9000015258789,1,
11/15/2013,6/1/2021,1,79.5400009155273,,,0,
11/15/2013,12/1/2021,1,79.4000015258789,,,0,
11/15/2013,12/1/2013,3,2.93889999389648,2.94379997253418,2.92170000076294,47591,
11/15/2013,1/1/2014,3,2.94090008735657,2.9456000328064,2.92400002479553,23409,
11/15/2013,2/1/2014,3,2.94269990921021,2.94679999351501,2.92840003967285,13386,
11/15/2013,3/1/2014,3,2.94079995155334,2.94320011138916,2.92610001564026,9899,
11/15/2013,4/1/2014,3,2.93580007553101,2.93650007247925,2.92260003089905,5842,
11/15/2013,5/1/2014,3,2.93039989471436,2.93190002441406,2.91669988632202,1951,
11/15/2013,6/1/2014,3,2.92479991912842,2.92750000953674,2.90869998931885,4376,
11/15/2013,7/1/2014,3,2.92379999160767,2.92289996147156,2.91079998016357,1833,
11/15/2013,8/1/2014,3,2.92230010032654,2.92020010948181,2.91050004959106,489,
11/15/2013,9/1/2014,3,2.9193000793457,2.91799998283386,2.90849995613098,316,
11/15/2013,10/1/2014,3,2.91630005836487,2.91529989242554,2.90610003471375,199,
11/15/2013,11/1/2014,3,2.91179990768433,2.91079998016357,2.90199995040894,157,
11/15/2013,12/1/2014,3,2.9077000617981,2.91070008277893,2.89129996299744,1231,
11/15/2013,1/1/2015,3,2.90310001373291,2.90149998664856,2.89299988746643,158,
11/15/2013,2/1/2015,3,2.89359998703003,2.89289999008179,2.88459992408752,256,
11/15/2013,3/1/2015,3,2.88159990310669,2.87890005111694,2.87450003623962,203,
11/15/2013,4/1/2015,3,2.8668999671936,,2.8636999130249,58,
11/15/2013,5/1/2015,3,2.85249996185303,,,0,
11/15/2013,6/1/2015,3,2.83780002593994,,,0,
11/15/2013,7/1/2015,3,2.83030009269714,,,0,
11/15/2013,8/1/2015,3,2.82279992103577,,,0,
11/15/2013,9/1/2015,3,2.81529998779297,,,0,
11/15/2013,10/1/2015,3,2.80679988861084,,,0,
11/15/2013,11/1/2015,3,2.79929995536804,,,0,
11/15/2013,12/1/2015,3,2.79130005836487,,,62,
11/15/2013,1/1/2016,3,2.79200005531311,,,0,
11/15/2013,2/1/2016,3,2.77850008010864,,,0,
11/15/2013,3/1/2016,3,2.76250004768372,,,0,
11/15/2013,4/1/2016,3,2.74049997329712,,,0,
11/15/2013,5/1/2016,3,2.72449994087219,,,0,
11/15/2013,6/1/2016,3,2.71050000190735,,,0,
11/15/2013,7/1/2016,3,2.70149993896484,,,0,
11/15/2013,8/1/2016,3,2.69250011444092,,,0,
11/15/2013,9/1/2016,3,2.68600010871887,,,0,
11/15/2013,10/1/2016,3,2.68149995803833,,,0,
11/15/2013,11/1/2016,3,2.6784999370575,,,0,
11/15/2013,12/1/2016,3,2.67549991607666,,,0,
11/15/2013,1/1/2017,3,2.67400002479553,,,0,
11/15/2013,12/1/2013,4,2.6577000617981,2.69679999351501,2.64109992980957,58023,
11/15/2013,1/1/2014,4,2.6389000415802,2.67109990119934,2.62400007247925,49667,
11/15/2013,2/1/2014,4,2.64450001716614,2.67260003089905,2.63000011444092,23804,
11/15/2013,3/1/2014,4,2.65779995918274,2.67930006980896,2.64479994773865,12305,
11/15/2013,4/1/2014,4,2.82509994506836,2.84310007095337,2.81319999694824,7276,
11/15/2013,5/1/2014,4,2.82340002059937,2.83500003814697,2.81349992752075,3335,
11/15/2013,6/1/2014,4,2.80550003051758,2.81150007247925,2.79460000991821,3795,
11/15/2013,7/1/2014,4,2.78130006790161,2.7836000919342,2.77449989318848,572,
11/15/2013,8/1/2014,4,2.75169992446899,2.74370002746582,2.74370002746582,247,
11/15/2013,9/1/2014,4,2.71550011634827,2.70749998092651,2.70749998092651,391,
11/15/2013,10/1/2014,4,2.57610011100769,2.57649993896484,2.56730008125305,111,
11/15/2013,11/1/2014,4,2.55060005187988,,2.541100025177,79,
11/15/2013,12/1/2014,4,2.54060006141663,2.54500007629395,2.52500009536743,404,
11/15/2013,1/1/2015,4,2.54060006141663,,2.53419995307922,51,
11/15/2013,2/1/2015,4,2.54809999465942,,,0,
11/15/2013,3/1/2015,4,2.55909991264343,,,0,
11/15/2013,4/1/2015,4,2.68409991264343,,,0,
11/15/2013,5/1/2015,4,2.68160009384155,,,0,
11/15/2013,6/1/2015,4,2.66409993171692,,,0,
11/15/2013,7/1/2015,4,2.64409995079041,,,0,
11/15/2013,8/1/2015,4,2.62310004234314,,,0,
11/15/2013,9/1/2015,4,2.59809994697571,,,0,
11/15/2013,10/1/2015,4,2.46810007095337,,,0,
11/15/2013,11/1/2015,4,2.43659996986389,,,0,
11/15/2013,12/1/2015,4,2.41510009765625,,,3,
11/15/2013,1/1/2016,4,2.41510009765625,,,0,
11/15/2013,2/1/2016,4,2.41709995269775,,,0,
11/15/2013,3/1/2016,4,2.42210006713867,,,0,
11/15/2013,4/1/2016,4,2.52209997177124,,,0,
11/15/2013,5/1/2016,4,2.52209997177124,,,0,
11/15/2013,6/1/2016,4,2.51209998130798,,,0,
11/15/2013,7/1/2016,4,2.50009989738464,,,0,
11/15/2013,8/1/2016,4,2.48709988594055,,,0,
11/15/2013,9/1/2016,4,2.47359991073608,,,0,
11/15/2013,10/1/2016,4,2.37360000610352,,,0,
11/15/2013,11/1/2016,4,2.34859991073608,,,0,
11/18/2013,12/1/2013,1,93.0299987792969,94.3000030517578,92.7200012207031,169443,
11/18/2013,1/1/2014,1,93.6800003051758,94.9400024414063,93.379997253418,137138,
11/18/2013,2/1/2014,1,94.0100021362305,95.2099990844727,93.7200012207031,30431,
11/18/2013,3/1/2014,1,94.1800003051758,95.3199996948242,93.9000015258789,29400,
11/18/2013,4/1/2014,1,94.1399993896484,95.2300033569336,93.879997253418,18130,
11/18/2013,5/1/2014,1,93.9300003051758,94.8899993896484,93.6600036621094,9133,
11/18/2013,6/1/2014,1,93.6100006103516,94.6399993896484,93.2900009155273,28122,
11/18/2013,7/1/2014,1,93.1999969482422,94.120002746582,92.9700012207031,8991,
11/18/2013,8/1/2014,1,92.7600021362305,93.629997253418,92.5999984741211,5626,
11/18/2013,9/1/2014,1,92.2900009155273,93.2399978637695,92.0500030517578,7300,
11/18/2013,10/1/2014,1,91.7900009155273,92.6699981689453,91.5199966430664,3560,
11/18/2013,11/1/2014,1,91.3499984741211,92.2200012207031,91.2099990844727,1623,
11/18/2013,12/1/2014,1,90.9599990844727,91.8899993896484,90.6600036621094,23998,
11/18/2013,1/1/2015,1,90.4599990844727,91.2900009155274,90.1999969482422,879,
11/18/2013,2/1/2015,1,90.0199966430664,,89.9100036621094,1411,
11/18/2013,3/1/2015,1,89.5800018310547,,89.6800003051758,1805,
11/18/2013,4/1/2015,1,89.1600036621094,,89.1399993896484,50,
11/18/2013,5/1/2015,1,88.7900009155274,,89.0599975585937,35,
11/18/2013,6/1/2015,1,88.4599990844727,89.0699996948242,88.1800003051758,3493,
11/18/2013,7/1/2015,1,88.0400009155273,,88.2300033569336,65,
11/18/2013,8/1/2015,1,87.6600036621094,,87.8499984741211,32,
11/18/2013,9/1/2015,1,87.3499984741211,,87.7600021362305,3802,
11/18/2013,10/1/2015,1,87.0599975585938,,87.3399963378906,84,
11/18/2013,11/1/2015,1,86.7900009155273,,86.9100036621094,32,
11/18/2013,12/1/2015,1,86.5800018310547,87.1900024414063,86.25,5951,
11/18/2013,1/1/2016,1,86.1800003051758,,,0,
11/18/2013,2/1/2016,1,85.8099975585938,,,0,
11/18/2013,3/1/2016,1,85.4800033569336,,,0,
11/18/2013,4/1/2016,1,85.1900024414062,,,0,
11/18/2013,5/1/2016,1,84.9300003051758,,,0,
11/18/2013,6/1/2016,1,84.7099990844727,,,28,
11/18/2013,7/1/2016,1,84.4300003051758,,,0,
11/18/2013,8/1/2016,1,84.1999969482422,,,0,
11/18/2013,9/1/2016,1,84.0199966430664,,,0,
11/18/2013,10/1/2016,1,83.870002746582,,,0,
11/18/2013,11/1/2016,1,83.75,,,0,
11/18/2013,12/1/2016,1,83.6600036621094,84.0999984741211,83.25,1500,
11/18/2013,1/1/2017,1,83.4400024414063,,,0,
11/18/2013,2/1/2017,1,83.2200012207031,,,0,
11/18/2013,3/1/2017,1,83.0199966430664,,,0,
11/18/2013,4/1/2017,1,82.8300018310547,,,0,
11/18/2013,5/1/2017,1,82.6600036621094,,,0,
11/18/2013,6/1/2017,1,82.5100021362305,,,0,
11/18/2013,7/1/2017,1,82.3300018310547,,,0,
11/18/2013,8/1/2017,1,82.1699981689453,,,0,
11/18/2013,9/1/2017,1,82.0400009155273,,,0,
11/18/2013,10/1/2017,1,81.9300003051758,,,0,
11/18/2013,11/1/2017,1,81.8499984741211,,,0,
11/18/2013,12/1/2017,1,81.8099975585938,82.1800003051758,81.3199996948242,317,
11/18/2013,1/1/2018,1,81.6800003051758,,,0,
11/18/2013,2/1/2018,1,81.5599975585937,,,0,
11/18/2013,3/1/2018,1,81.4400024414062,,,0,
11/18/2013,4/1/2018,1,81.3300018310547,,,0,
11/18/2013,5/1/2018,1,81.2200012207031,,,0,
11/18/2013,6/1/2018,1,81.1100006103516,,,0,
11/18/2013,7/1/2018,1,81.0100021362305,,,0,
11/18/2013,8/1/2018,1,80.9100036621094,,,0,
11/18/2013,9/1/2018,1,80.8199996948242,,,0,
11/18/2013,10/1/2018,1,80.7300033569336,,,0,
11/18/2013,11/1/2018,1,80.6399993896484,,,0,
11/18/2013,12/1/2018,1,80.5599975585938,80.5999984741211,80.1999969482422,51,
11/18/2013,6/1/2019,1,80.1800003051758,,,0,
11/18/2013,12/1/2019,1,79.8000030517578,,79.8499984741211,0,
11/18/2013,6/1/2020,1,79.5999984741211,,,0,
11/18/2013,12/1/2020,1,79.3899993896484,,,0,
11/18/2013,6/1/2021,1,79.25,,,0,
11/18/2013,12/1/2021,1,79.1100006103516,,,0,
11/18/2013,12/1/2013,3,2.92219996452332,2.9449999332428,2.9096999168396,41715,
11/18/2013,1/1/2014,3,2.92440009117126,2.94770002365112,2.91160011291504,22149,
11/18/2013,2/1/2014,3,2.92650008201599,2.94970011711121,2.91470003128052,9819,
11/18/2013,3/1/2014,3,2.92519998550415,2.94519996643066,2.91199994087219,8106,
11/18/2013,4/1/2014,3,2.9203999042511,2.93790006637573,2.90799999237061,4069,
11/18/2013,5/1/2014,3,2.91499996185303,2.93070006370544,2.90400004386902,2152,
11/18/2013,6/1/2014,3,2.91009998321533,2.92729997634888,2.89759993553162,2554,
11/18/2013,7/1/2014,3,2.90949988365173,2.91770005226135,2.9028000831604,251,
11/18/2013,8/1/2014,3,2.90849995613098,2.92950010299683,2.90149998664856,177,
11/18/2013,9/1/2014,3,2.90599989891052,2.91799998283386,2.89980006217957,89,
11/18/2013,10/1/2014,3,2.90350008010864,2.90569996833801,2.89869999885559,82,
11/18/2013,11/1/2014,3,2.89949989318848,2.90939998626709,2.89540004730225,94,
11/18/2013,12/1/2014,3,2.89529991149902,2.90840005874634,2.88420009613037,1868,
11/18/2013,1/1/2015,3,2.89000010490417,2.89140009880066,2.88610005378723,450,
11/18/2013,2/1/2015,3,2.87949991226196,,2.8743999004364,226,
11/18/2013,3/1/2015,3,2.86700010299683,,2.86459994316101,83,
11/18/2013,4/1/2015,3,2.85199999809265,2.85349988937378,2.85019993782043,81,
11/18/2013,5/1/2015,3,2.83780002593994,,2.83850002288818,8,
11/18/2013,6/1/2015,3,2.8238000869751,,,4,
11/18/2013,7/1/2015,3,2.81680011749268,,,1,
11/18/2013,8/1/2015,3,2.80979990959167,,,0,
11/18/2013,9/1/2015,3,2.80279994010925,,,0,
11/18/2013,10/1/2015,3,2.79480004310608,,,0,
11/18/2013,11/1/2015,3,2.78780007362366,,,0,
11/18/2013,12/1/2015,3,2.78029990196228,,2.78749990463257,260,
11/18/2013,1/1/2016,3,2.78099989891052,,,0,
11/18/2013,2/1/2016,3,2.76799988746643,,,0,
11/18/2013,3/1/2016,3,2.75250005722046,,,0,
11/18/2013,4/1/2016,3,2.73099994659424,,,0,
11/18/2013,5/1/2016,3,2.71499991416931,,,0,
11/18/2013,6/1/2016,3,2.70099997520447,,,0,
11/18/2013,7/1/2016,3,2.69199991226196,,,0,
11/18/2013,8/1/2016,3,2.68300008773804,,,0,
11/18/2013,9/1/2016,3,2.67650008201599,,,0,
11/18/2013,10/1/2016,3,2.67199993133545,,,0,
11/18/2013,11/1/2016,3,2.66899991035461,,,0,
11/18/2013,12/1/2016,3,2.66599988937378,,,45,
11/18/2013,1/1/2017,3,2.66449999809265,,,0,
11/18/2013,12/1/2013,4,2.65680003166199,2.67129993438721,2.62080001831055,42568,
11/18/2013,1/1/2014,4,2.63639998435974,2.64939999580383,2.60349988937378,31704,
11/18/2013,2/1/2014,4,2.64079999923706,2.6538999080658,2.60960006713867,13780,
11/18/2013,3/1/2014,4,2.65440011024475,2.66519999504089,2.63109993934631,8778,
11/18/2013,4/1/2014,4,2.81960010528564,2.8283998966217,2.79349994659424,3505,
11/18/2013,5/1/2014,4,2.81640005111694,2.82809996604919,2.79959988594055,3065,
11/18/2013,6/1/2014,4,2.79699993133545,2.80699992179871,2.77509999275208,2095,
11/18/2013,7/1/2014,4,2.77119994163513,2.78379988670349,2.75740003585815,381,
11/18/2013,8/1/2014,4,2.73950004577637,2.75300002098083,2.72880005836487,209,
11/18/2013,9/1/2014,4,2.70169997215271,2.70980000495911,2.6933000087738,109,
11/18/2013,10/1/2014,4,2.56130003929138,,2.55699992179871,85,
11/18/2013,11/1/2014,4,2.53500008583069,,2.53290009498596,75,
11/18/2013,12/1/2014,4,2.5239999294281,2.54060006141663,2.51959991455078,224,
11/18/2013,1/1/2015,4,2.5239999294281,,2.5278000831604,0,
11/18/2013,2/1/2015,4,2.53150010108948,,,0,
11/18/2013,3/1/2015,4,2.54250001907349,,,0,
11/18/2013,4/1/2015,4,2.66750001907349,,,0,
11/18/2013,5/1/2015,4,2.66499996185303,,,0,
11/18/2013,6/1/2015,4,2.64750003814697,,,0,
11/18/2013,7/1/2015,4,2.62750005722046,,,0,
11/18/2013,8/1/2015,4,2.60649991035461,,,0,
11/18/2013,9/1/2015,4,2.58150005340576,,,0,
11/18/2013,10/1/2015,4,2.45149993896484,,,0,
11/18/2013,11/1/2015,4,2.42000007629395,,,0,
11/18/2013,12/1/2015,4,2.39849996566772,,,0,
11/18/2013,1/1/2016,4,2.39849996566772,,,0,
11/18/2013,2/1/2016,4,2.40050005912781,,,0,
11/18/2013,3/1/2016,4,2.40549993515015,,,0,
11/18/2013,4/1/2016,4,2.50550007820129,,,0,
11/18/2013,5/1/2016,4,2.50550007820129,,,0,
11/18/2013,6/1/2016,4,2.49550008773804,,,0,
11/18/2013,7/1/2016,4,2.4835000038147,,,0,
11/18/2013,8/1/2016,4,2.47049999237061,,,0,
11/18/2013,9/1/2016,4,2.45700001716614,,,0,
11/18/2013,10/1/2016,4,2.35700011253357,,,0,
11/18/2013,11/1/2016,4,2.33200001716614,,,0,
11/19/2013,12/1/2013,1,93.3399963378906,93.4599990844727,92.4300003051758,131413,
11/19/2013,1/1/2014,1,93.8899993896484,94.129997253418,93.2200012207031,262976,
11/19/2013,2/1/2014,1,94.1500015258789,94.4000015258789,93.5599975585938,46173,
11/19/2013,3/1/2014,1,94.2600021362305,94.5299987792969,93.75,33108,
11/19/2013,4/1/2014,1,94.1600036621094,94.4199981689453,93.7699966430664,15578,
11/19/2013,5/1/2014,1,93.8899993896484,94.1999969482422,93.6500015258789,8123,
11/19/2013,6/1/2014,1,93.5,93.879997253418,93.1500015258789,24692,
11/19/2013,7/1/2014,1,93.0599975585938,93.3099975585938,92.9499969482422,3640,
11/19/2013,8/1/2014,1,92.5899963378906,92.9700012207031,92.3600006103516,3622,
11/19/2013,9/1/2014,1,92.1100006103516,92.379997253418,91.9000015258789,5255,
11/19/2013,10/1/2014,1,91.6100006103516,91.7600021362305,91.5199966430664,2862,
11/19/2013,11/1/2014,1,91.1600036621094,91.370002746582,91.0100021362305,1071,
11/19/2013,12/1/2014,1,90.7600021362305,91.0899963378906,90.4899978637695,29584,
11/19/2013,1/1/2015,1,90.2399978637695,,90.1500015258789,519,
11/19/2013,2/1/2015,1,89.7799987792969,,89.6999969482422,160,
11/19/2013,3/1/2015,1,89.3300018310547,,89.4199981689453,3132,
11/19/2013,4/1/2015,1,88.9000015258789,,88.9700012207031,89,
11/19/2013,5/1/2015,1,88.5100021362305,,88.7399978637695,53,
11/19/2013,6/1/2015,1,88.1699981689453,88.5299987792969,88.0299987792969,5049,
11/19/2013,7/1/2015,1,87.7300033569336,,87.9599990844727,36,
11/19/2013,8/1/2015,1,87.3399963378906,,87.5699996948242,5,
11/19/2013,9/1/2015,1,87.0199966430664,87.3199996948242,87.2799987792969,1040,
11/19/2013,10/1/2015,1,86.7200012207031,,87.0100021362305,15,
11/19/2013,11/1/2015,1,86.4400024414062,,86.6699981689453,0,
11/19/2013,12/1/2015,1,86.2200012207031,86.6500015258789,86.1100006103516,8291,
11/19/2013,1/1/2016,1,85.8199996948242,,,200,
11/19/2013,2/1/2016,1,85.4499969482422,,,200,
11/19/2013,3/1/2016,1,85.120002746582,85.4499969482422,85.1399993896484,230,
11/19/2013,4/1/2016,1,84.8300018310547,,,0,
11/19/2013,5/1/2016,1,84.5699996948242,,,0,
11/19/2013,6/1/2016,1,84.3499984741211,84.5899963378906,84.3199996948242,156,
11/19/2013,7/1/2016,1,84.0699996948242,,,0,
11/19/2013,8/1/2016,1,83.8399963378906,,,0,
11/19/2013,9/1/2016,1,83.6600036621094,,,0,
11/19/2013,10/1/2016,1,83.5100021362305,,,0,
11/19/2013,11/1/2016,1,83.3899993896484,,,0,
11/19/2013,12/1/2016,1,83.3000030517578,83.5999984741211,83.2399978637695,3361,
11/19/2013,1/1/2017,1,83.0800018310547,,,0,
11/19/2013,2/1/2017,1,82.870002746582,,,0,
11/19/2013,3/1/2017,1,82.6800003051758,,,0,
11/19/2013,4/1/2017,1,82.5,,,0,
11/19/2013,5/1/2017,1,82.3399963378906,,,0,
11/19/2013,6/1/2017,1,82.1900024414063,,,0,
11/19/2013,7/1/2017,1,82.0100021362305,,,0,
11/19/2013,8/1/2017,1,81.8600006103516,,,0,
11/19/2013,9/1/2017,1,81.7300033569336,,,0,
11/19/2013,10/1/2017,1,81.620002746582,,,0,
11/19/2013,11/1/2017,1,81.5500030517578,,,0,
11/19/2013,12/1/2017,1,81.5100021362305,81.8300018310547,81.5100021362305,555,
11/19/2013,1/1/2018,1,81.379997253418,,,0,
11/19/2013,2/1/2018,1,81.2600021362305,,,0,
11/19/2013,3/1/2018,1,81.1399993896484,,,0,
11/19/2013,4/1/2018,1,81.0299987792969,,,0,
11/19/2013,5/1/2018,1,80.9199981689453,,,0,
11/19/2013,6/1/2018,1,80.8099975585938,,,0,
11/19/2013,7/1/2018,1,80.7099990844727,,,0,
11/19/2013,8/1/2018,1,80.6100006103516,,,0,
11/19/2013,9/1/2018,1,80.5199966430664,,,0,
11/19/2013,10/1/2018,1,80.4300003051758,,,0,
11/19/2013,11/1/2018,1,80.3399963378906,,,0,
11/19/2013,12/1/2018,1,80.2600021362305,,80.4300003051758,2,
11/19/2013,6/1/2019,1,79.879997253418,,,0,
11/19/2013,12/1/2019,1,79.5,,,0,
11/19/2013,6/1/2020,1,79.3000030517578,,,0,
11/19/2013,12/1/2020,1,79.0899963378906,,,0,
11/19/2013,6/1/2021,1,78.9499969482422,,,0,
11/19/2013,12/1/2021,1,78.8099975585938,,,0,
11/19/2013,12/1/2013,3,2.90580010414124,2.94309997558594,2.90170001983643,36287,
11/19/2013,1/1/2014,3,2.90639996528625,2.94359993934631,2.90249991416931,34922,
11/19/2013,2/1/2014,3,2.90720009803772,2.9433000087738,2.90380001068115,9860,
11/19/2013,3/1/2014,3,2.90520000457764,2.94000005722046,2.90170001983643,8631,
11/19/2013,4/1/2014,3,2.89939999580383,2.93249988555908,2.89809989929199,5690,
11/19/2013,5/1/2014,3,2.89400005340576,2.92429995536804,2.89229989051819,3426,
11/19/2013,6/1/2014,3,2.88919997215271,2.91890001296997,2.88579988479614,5387,
11/19/2013,7/1/2014,3,2.88849997520447,2.91429996490479,2.88940000534058,544,
11/19/2013,8/1/2014,3,2.88730001449585,2.91459989547729,2.89000010490417,607,
11/19/2013,9/1/2014,3,2.88479995727539,2.91319990158081,2.88720011711121,583,
11/19/2013,10/1/2014,3,2.88179993629456,2.90989995002747,2.88560009002686,743,
11/19/2013,11/1/2014,3,2.87709999084473,2.9038999080658,2.88150000572205,407,
11/19/2013,12/1/2014,3,2.87190008163452,2.90249991416931,2.87100005149841,3121,
11/19/2013,1/1/2015,3,2.8668999671936,2.91020011901855,2.87140011787415,193,
11/19/2013,2/1/2015,3,2.85689997673035,2.88700008392334,2.86039996147156,174,
11/19/2013,3/1/2015,3,2.84489989280701,2.88840007781982,2.84500002861023,185,
11/19/2013,4/1/2015,3,2.83139991760254,2.87120008468628,2.8364999294281,139,
11/19/2013,5/1/2015,3,2.81789994239807,2.84010004997253,2.82240009307861,30,
11/19/2013,6/1/2015,3,2.80390000343323,2.81299996376038,2.80949997901917,23,
11/19/2013,7/1/2015,3,2.79640007019043,,,0,
11/19/2013,8/1/2015,3,2.78889989852905,,,0,
11/19/2013,9/1/2015,3,2.78139996528625,,,0,
11/19/2013,10/1/2015,3,2.77340006828308,,,0,
11/19/2013,11/1/2015,3,2.7658998966217,,,0,
11/19/2013,12/1/2015,3,2.75789999961853,2.76749992370605,2.76749992370605,316,
11/19/2013,1/1/2016,3,2.75859999656677,,,0,
11/19/2013,2/1/2016,3,2.7451000213623,,,0,
11/19/2013,3/1/2016,3,2.72909998893738,,,0,
11/19/2013,4/1/2016,3,2.70709991455078,,,0,
11/19/2013,5/1/2016,3,2.69109988212585,,,0,
11/19/2013,6/1/2016,3,2.67709994316101,,,0,
11/19/2013,7/1/2016,3,2.66810011863708,,,0,
11/19/2013,8/1/2016,3,2.65910005569458,,,0,
11/19/2013,9/1/2016,3,2.65260004997253,,,0,
11/19/2013,10/1/2016,3,2.64809989929199,,,0,
11/19/2013,11/1/2016,3,2.64510011672974,,,0,
11/19/2013,12/1/2016,3,2.6421000957489,,,0,
11/19/2013,1/1/2017,3,2.64059996604919,,,0,
11/19/2013,12/1/2013,4,2.63949990272522,2.67869997024536,2.63070011138916,42701,
11/19/2013,1/1/2014,4,2.61989998817444,2.6577000617981,2.61220002174377,49554,
11/19/2013,2/1/2014,4,2.62260007858276,2.6586000919342,2.61549997329712,19190,
11/19/2013,3/1/2014,4,2.63560009002686,2.66849994659424,2.62859988212585,9892,
11/19/2013,4/1/2014,4,2.80019998550415,2.83109998703003,2.79450011253357,6754,
11/19/2013,5/1/2014,4,2.79819989204407,2.8283998966217,2.79180002212524,4766,
11/19/2013,6/1/2014,4,2.77900004386902,2.80640006065369,2.77300000190735,4086,
11/19/2013,7/1/2014,4,2.75419998168945,2.77839994430542,2.75069999694824,487,
11/19/2013,8/1/2014,4,2.72320008277893,2.74659991264343,2.71989989280701,259,
11/19/2013,9/1/2014,4,2.68600010871887,2.71440005302429,2.68770003318787,260,
11/19/2013,10/1/2014,4,2.54550004005432,2.5689001083374,2.54699993133545,156,
11/19/2013,11/1/2014,4,2.51979994773865,2.55100011825562,2.5220000743866,141,
11/19/2013,12/1/2014,4,2.50880002975464,2.54069995880127,2.50979995727539,460,
11/19/2013,1/1/2015,4,2.50859999656677,2.5327000617981,2.51099991798401,21,
11/19/2013,2/1/2015,4,2.51769995689392,,2.52180004119873,13,
11/19/2013,3/1/2015,4,2.53320002555847,,,2,
11/19/2013,4/1/2015,4,2.66569995880127,,,2,
11/19/2013,5/1/2015,4,2.66269993782043,,,2,
11/19/2013,6/1/2015,4,2.6431999206543,,,0,
11/19/2013,7/1/2015,4,2.62120008468628,,,0,
11/19/2013,8/1/2015,4,2.59820008277893,,,0,
11/19/2013,9/1/2015,4,2.57119989395142,,,0,
11/19/2013,10/1/2015,4,2.43919992446899,,,0,
11/19/2013,11/1/2015,4,2.40569996833801,,,0,
11/19/2013,12/1/2015,4,2.38220000267029,,,0,
11/19/2013,1/1/2016,4,2.38220000267029,,,0,
11/19/2013,2/1/2016,4,2.38420009613037,,,0,
11/19/2013,3/1/2016,4,2.38919997215271,,,0,
11/19/2013,4/1/2016,4,2.48920011520386,,,0,
11/19/2013,5/1/2016,4,2.48920011520386,,,0,
11/19/2013,6/1/2016,4,2.47919988632202,,,0,
11/19/2013,7/1/2016,4,2.46720004081726,,,0,
11/19/2013,8/1/2016,4,2.45420002937317,,,0,
11/19/2013,9/1/2016,4,2.4407000541687,,,0,
11/19/2013,10/1/2016,4,2.34069991111755,,,0,
11/19/2013,11/1/2016,4,2.3157000541687,,,0,
11/20/2013,12/1/2013,1,93.3300018310547,93.9300003051758,92.7300033569336,27499,
11/20/2013,1/1/2014,1,93.8499984741211,94.4800033569336,93.25,225995,
11/20/2013,2/1/2014,1,94.120002746582,94.6699981689453,93.4899978637695,53543,
11/20/2013,3/1/2014,1,94.2399978637695,94.7300033569336,93.5999984741211,35342,
11/20/2013,4/1/2014,1,94.1699981689453,94.620002746582,93.5899963378906,14416,
11/20/2013,5/1/2014,1,93.9499969482422,94.3199996948242,93.3600006103516,8381,
11/20/2013,6/1/2014,1,93.620002746582,93.9100036621094,93,25924,
11/20/2013,7/1/2014,1,93.2099990844727,93.379997253418,92.6100006103516,6237,
11/20/2013,8/1/2014,1,92.7600021362305,92.9300003051758,92.3000030517578,3601,
11/20/2013,9/1/2014,1,92.2900009155273,92.4499969482422,91.6900024414062,4316,
11/20/2013,10/1/2014,1,91.8000030517578,91.9300003051758,91.1800003051758,1505,
11/20/2013,11/1/2014,1,91.3600006103516,91.4499969482422,90.9199981689453,948,
11/20/2013,12/1/2014,1,90.9700012207031,91.0999984741211,90.3499984741211,18397,
11/20/2013,1/1/2015,1,90.4599990844727,90.5,90.0599975585937,585,
11/20/2013,2/1/2015,1,90,90,89.5999984741211,144,
11/20/2013,3/1/2015,1,89.5500030517578,89.4400024414063,89.2099990844727,2044,
11/20/2013,4/1/2015,1,89.120002746582,88.9300003051758,88.8600006103516,36,
11/20/2013,5/1/2015,1,88.7399978637695,,,62,
11/20/2013,6/1/2015,1,88.4000015258789,88.4700012207031,87.879997253418,4858,
11/20/2013,7/1/2015,1,87.9700012207031,87.7799987792969,,104,
11/20/2013,8/1/2015,1,87.5899963378906,,,39,
11/20/2013,9/1/2015,1,87.2799987792969,,,185,
11/20/2013,10/1/2015,1,86.9899978637695,,,27,
11/20/2013,11/1/2015,1,86.7200012207031,,,83,
11/20/2013,12/1/2015,1,86.5100021362305,86.5100021362305,86.0500030517578,6210,
11/20/2013,1/1/2016,1,86.1100006103516,,,64,
11/20/2013,2/1/2016,1,85.7399978637695,,,3,
11/20/2013,3/1/2016,1,85.4000015258789,,,0,
11/20/2013,4/1/2016,1,85.0999984741211,,,100,
11/20/2013,5/1/2016,1,84.8300018310547,,,200,
11/20/2013,6/1/2016,1,84.5999984741211,,,180,
11/20/2013,7/1/2016,1,84.3199996948242,,,0,
11/20/2013,8/1/2016,1,84.0899963378906,,,0,
11/20/2013,9/1/2016,1,83.9000015258789,,,0,
11/20/2013,10/1/2016,1,83.75,,,0,
11/20/2013,11/1/2016,1,83.629997253418,,,0,
11/20/2013,12/1/2016,1,83.5400009155273,83.5599975585938,83.2099990844727,907,
11/20/2013,1/1/2017,1,83.3199996948242,,,0,
11/20/2013,2/1/2017,1,83.1100006103516,,,0,
11/20/2013,3/1/2017,1,82.9100036621094,,,0,
11/20/2013,4/1/2017,1,82.7300033569336,,,0,
11/20/2013,5/1/2017,1,82.5599975585937,,,0,
11/20/2013,6/1/2017,1,82.4000015258789,,,0,
11/20/2013,7/1/2017,1,82.2099990844727,,,0,
11/20/2013,8/1/2017,1,82.0500030517578,,,0,
11/20/2013,9/1/2017,1,81.9199981689453,,,0,
11/20/2013,10/1/2017,1,81.8099975585938,,,0,
11/20/2013,11/1/2017,1,81.7300033569336,,,0,
11/20/2013,12/1/2017,1,81.6900024414062,81.7699966430664,81.379997253418,231,
11/20/2013,1/1/2018,1,81.5599975585937,,,0,
11/20/2013,2/1/2018,1,81.4400024414062,,,0,
11/20/2013,3/1/2018,1,81.3199996948242,,,0,
11/20/2013,4/1/2018,1,81.2099990844727,,,0,
11/20/2013,5/1/2018,1,81.0999984741211,,,0,
11/20/2013,6/1/2018,1,80.9899978637695,,,0,
11/20/2013,7/1/2018,1,80.8899993896484,,,0,
11/20/2013,8/1/2018,1,80.7900009155273,,,0,
11/20/2013,9/1/2018,1,80.6999969482422,,,0,
11/20/2013,10/1/2018,1,80.6100006103516,,,0,
11/20/2013,11/1/2018,1,80.5199966430664,,,0,
11/20/2013,12/1/2018,1,80.4400024414062,80.370002746582,80.0999984741211,4,
11/20/2013,1/1/2019,1,80.3499984741211,,,0,
11/20/2013,2/1/2019,1,80.2799987792969,,,0,
11/20/2013,3/1/2019,1,80.2200012207031,,,0,
11/20/2013,4/1/2019,1,80.1699981689453,,,0,
11/20/2013,5/1/2019,1,80.120002746582,,,0,
11/20/2013,6/1/2019,1,80.0699996948242,,,0,
11/20/2013,7/1/2019,1,80,,,0,
11/20/2013,8/1/2019,1,79.9300003051758,,,0,
11/20/2013,9/1/2019,1,79.870002746582,,,0,
11/20/2013,10/1/2019,1,79.8099975585938,,,0,
11/20/2013,11/1/2019,1,79.75,,,0,
11/20/2013,12/1/2019,1,79.6999969482422,79.5699996948242,79.5699996948242,2,
11/20/2013,6/1/2020,1,79.5,,,0,
11/20/2013,12/1/2020,1,79.2900009155273,79.2799987792969,79.2699966430664,2,
11/20/2013,6/1/2021,1,79.1500015258789,,,0,
11/20/2013,12/1/2021,1,79.0100021362305,79.0699996948242,79.0699996948242,1,
11/20/2013,6/1/2022,1,79.0100021362305,,,0,
11/20/2013,12/1/2022,1,79.0100021362305,,,0,
11/20/2013,12/1/2013,3,2.95449995994568,2.9595000743866,2.9054000377655,33088,
11/20/2013,1/1/2014,3,2.95280003547668,2.95819997787476,2.90499997138977,50005,
11/20/2013,2/1/2014,3,2.95029997825623,2.9556999206543,2.90499997138977,18655,
11/20/2013,3/1/2014,3,2.94490003585815,2.9465000629425,2.90440011024475,15332,
11/20/2013,4/1/2014,3,2.93549990653992,2.93919992446899,2.89770007133484,11536,
11/20/2013,5/1/2014,3,2.92670011520386,2.92890000343323,2.89179992675781,3429,
11/20/2013,6/1/2014,3,2.9186999797821,2.92319989204407,2.88579988479614,7032,
11/20/2013,7/1/2014,3,2.91490006446838,2.91630005836487,2.8856999874115,600,
11/20/2013,8/1/2014,3,2.91109991073608,2.91639995574951,2.88479995727539,621,
11/20/2013,9/1/2014,3,2.90700006484985,2.91240000724792,2.88179993629456,1030,
11/20/2013,10/1/2014,3,2.90249991416931,2.90779995918274,2.87890005111694,532,
11/20/2013,11/1/2014,3,2.89689993858337,2.89790010452271,2.8914999961853,553,
11/20/2013,12/1/2014,3,2.89129996299744,2.894700050354,2.8685998916626,2548,
11/20/2013,1/1/2015,3,2.88549995422363,2.88619995117187,,178,
11/20/2013,2/1/2015,3,2.87520003318787,2.87529993057251,2.85570001602173,5,
11/20/2013,3/1/2015,3,2.86240005493164,2.86279988288879,,133,
11/20/2013,4/1/2015,3,2.84710001945496,2.8471999168396,,190,
11/20/2013,5/1/2015,3,2.83170008659363,2.82979989051819,,19,
11/20/2013,6/1/2015,3,2.81620001792908,2.81450009346008,,9,
11/20/2013,7/1/2015,3,2.80819988250732,,,0,
11/20/2013,8/1/2015,3,2.80069994926453,,,0,
11/20/2013,9/1/2015,3,2.79320001602173,,,0,
11/20/2013,10/1/2015,3,2.78570008277893,,,0,
11/20/2013,11/1/2015,3,2.77819991111755,,,0,
11/20/2013,12/1/2015,3,2.77069997787476,2.77500009536743,2.77500009536743,232,
11/20/2013,1/1/2016,3,2.771399974823,,,0,
11/20/2013,2/1/2016,3,2.75789999961853,,,0,
11/20/2013,3/1/2016,3,2.7418999671936,,,0,
11/20/2013,4/1/2016,3,2.71989989280701,,,0,
11/20/2013,5/1/2016,3,2.70390009880066,,,0,
11/20/2013,6/1/2016,3,2.68989992141724,2.6949999332428,,0,
11/20/2013,7/1/2016,3,2.68090009689331,2.6875,,0,
11/20/2013,8/1/2016,3,2.67190003395081,,,0,
11/20/2013,9/1/2016,3,2.66540002822876,,,0,
11/20/2013,10/1/2016,3,2.6609001159668,,,0,
11/20/2013,11/1/2016,3,2.65790009498596,,,0,
11/20/2013,12/1/2016,3,2.65490007400513,,,0,
11/20/2013,1/1/2017,3,2.65339994430542,,,0,
11/20/2013,12/1/2013,4,2.66300010681152,2.67300009727478,2.6201000213623,39305,
11/20/2013,1/1/2014,4,2.64580011367798,2.65560007095337,2.60409998893738,49263,
11/20/2013,2/1/2014,4,2.64829993247986,2.65630006790161,2.60920000076294,18446,
11/20/2013,3/1/2014,4,2.6609001159668,2.66560006141663,2.62420010566711,9218,
11/20/2013,4/1/2014,4,2.82410001754761,2.83030009269714,2.79029989242554,6612,
11/20/2013,5/1/2014,4,2.82089996337891,2.82690000534058,2.78839993476868,4233,
11/20/2013,6/1/2014,4,2.8011999130249,2.80819988250732,2.76869988441467,3690,
11/20/2013,7/1/2014,4,2.77589988708496,2.7746000289917,2.75,383,
11/20/2013,8/1/2014,4,2.74519991874695,2.74720001220703,2.72129988670349,271,
11/20/2013,9/1/2014,4,2.70830011367798,2.70819997787476,2.68549990653992,422,
11/20/2013,10/1/2014,4,2.56839990615845,2.5676999092102,2.55999994277954,35,
11/20/2013,11/1/2014,4,2.54270005226135,2.54559993743896,2.5327000617981,22,
11/20/2013,12/1/2014,4,2.53159999847412,2.53660011291504,2.50559997558594,143,
11/20/2013,1/1/2015,4,2.53110003471375,2.52679991722107,,15,
11/20/2013,2/1/2015,4,2.54019999504089,2.5346999168396,,0,
11/20/2013,3/1/2015,4,2.55570006370544,,,0,
11/20/2013,4/1/2015,4,2.68819999694824,,,0,
11/20/2013,5/1/2015,4,2.68519997596741,,,0,
11/20/2013,6/1/2015,4,2.66569995880127,,,0,
11/20/2013,7/1/2015,4,2.64369988441467,,,0,
11/20/2013,8/1/2015,4,2.62069988250732,,,0,
11/20/2013,9/1/2015,4,2.59369993209839,,,0,
11/20/2013,10/1/2015,4,2.46169996261597,,,0,
11/20/2013,11/1/2015,4,2.42820000648499,,,0,
11/20/2013,12/1/2015,4,2.40470004081726,,,0,
11/20/2013,1/1/2016,4,2.40470004081726,,,0,
11/20/2013,2/1/2016,4,2.40669989585876,,,0,
11/20/2013,3/1/2016,4,2.41170001029968,,,0,
11/20/2013,4/1/2016,4,2.51169991493225,,,0,
11/20/2013,5/1/2016,4,2.51169991493225,,,0,
11/20/2013,6/1/2016,4,2.50169992446899,,,0,
11/20/2013,7/1/2016,4,2.48970007896423,,,0,
11/20/2013,8/1/2016,4,2.47670006752014,,,0,
11/20/2013,9/1/2016,4,2.46320009231567,,,0,
11/20/2013,10/1/2016,4,2.36319994926453,,,0,
11/20/2013,11/1/2016,4,2.33820009231567,,,0,
11/21/2013,1/1/2014,1,95.4400024414062,95.629997253418,93.4700012207031,222134,
11/21/2013,2/1/2014,1,95.6900024414063,95.8399963378906,93.7900009155274,58152,
11/21/2013,3/1/2014,1,95.7699966430664,95.9000015258789,93.9700012207031,44373,
11/21/2013,4/1/2014,1,95.6600036621094,95.7200012207031,93.9400024414062,18283,
11/21/2013,5/1/2014,1,95.379997253418,95.4599990844727,93.8000030517578,11058,
11/21/2013,6/1/2014,1,94.9800033569336,95.0400009155274,93.3600006103516,41996,
11/21/2013,7/1/2014,1,94.5,94.5,93.3399963378906,7233,
11/21/2013,8/1/2014,1,93.9599990844727,93.8300018310547,92.5599975585937,5663,
11/21/2013,9/1/2014,1,93.379997253418,93.3399963378906,92.3000030517578,8787,
11/21/2013,10/1/2014,1,92.7900009155274,92.5800018310547,91.8399963378906,3469,
11/21/2013,11/1/2014,1,92.2600021362305,92.2799987792969,91.4000015258789,2432,
11/21/2013,12/1/2014,1,91.7699966430664,91.8099975585938,90.6699981689453,29121,
11/21/2013,1/1/2015,1,91.1699981689453,91.0299987792969,90.6399993896484,1124,
11/21/2013,2/1/2015,1,90.620002746582,90.8099975585938,90.0999984741211,465,
11/21/2013,3/1/2015,1,90.0899963378906,89.8899993896484,89.6399993896484,1300,
11/21/2013,4/1/2015,1,89.5800018310547,89.3300018310547,,357,
11/21/2013,5/1/2015,1,89.1399993896484,,,50,
11/21/2013,6/1/2015,1,88.7399978637695,88.7600021362305,88.1699981689453,5260,
11/21/2013,7/1/2015,1,88.2699966430664,,,233,
11/21/2013,8/1/2015,1,87.8399963378906,,,101,
11/21/2013,9/1/2015,1,87.4899978637695,,,354,
11/21/2013,10/1/2015,1,87.1500015258789,,,15,
11/21/2013,11/1/2015,1,86.8300018310547,,,100,
11/21/2013,12/1/2015,1,86.5699996948242,86.629997253418,86.25,10958,
11/21/2013,1/1/2016,1,86.129997253418,,,100,
11/21/2013,2/1/2016,1,85.7099990844727,,,0,
11/21/2013,3/1/2016,1,85.3199996948242,,,311,
11/21/2013,4/1/2016,1,84.9800033569336,,,0,
11/21/2013,5/1/2016,1,84.6699981689453,,,0,
11/21/2013,6/1/2016,1,84.4100036621094,84.4100036621094,84.2799987792969,495,
11/21/2013,7/1/2016,1,84.0999984741211,,,0,
11/21/2013,8/1/2016,1,83.8499984741211,,,0,
11/21/2013,9/1/2016,1,83.629997253418,,,500,
11/21/2013,10/1/2016,1,83.4499969482422,,,0,
11/21/2013,11/1/2016,1,83.3099975585938,,,0,
11/21/2013,12/1/2016,1,83.1999969482422,83.4199981689453,82.9499969482422,5614,
11/21/2013,1/1/2017,1,82.9700012207031,,,0,
11/21/2013,2/1/2017,1,82.75,,,0,
11/21/2013,3/1/2017,1,82.5400009155274,,,0,
11/21/2013,4/1/2017,1,82.3499984741211,,,0,
11/21/2013,5/1/2017,1,82.1800003051758,,,0,
11/21/2013,6/1/2017,1,82.0100021362305,,,0,
11/21/2013,7/1/2017,1,81.8099975585938,,,0,
11/21/2013,8/1/2017,1,81.6399993896484,,,0,
11/21/2013,9/1/2017,1,81.5,,,0,
11/21/2013,10/1/2017,1,81.379997253418,,,0,
11/21/2013,11/1/2017,1,81.3000030517578,,,0,
11/21/2013,12/1/2017,1,81.25,81.5599975585937,81.0500030517578,1777,
11/21/2013,1/1/2018,1,81.120002746582,,,0,
11/21/2013,2/1/2018,1,81,,,0,
11/21/2013,3/1/2018,1,80.879997253418,,,0,
11/21/2013,4/1/2018,1,80.7699966430664,,,0,
11/21/2013,5/1/2018,1,80.6600036621094,,,0,
11/21/2013,6/1/2018,1,80.5500030517578,,,0,
11/21/2013,7/1/2018,1,80.4499969482422,,,0,
11/21/2013,8/1/2018,1,80.3499984741211,,,0,
11/21/2013,9/1/2018,1,80.2600021362305,,,0,
11/21/2013,10/1/2018,1,80.1699981689453,,,0,
11/21/2013,11/1/2018,1,80.0800018310547,,,0,
11/21/2013,12/1/2018,1,80,80.120002746582,79.6500015258789,153,
11/21/2013,1/1/2019,1,79.9100036621094,,,0,
11/21/2013,2/1/2019,1,79.8399963378906,,,0,
11/21/2013,3/1/2019,1,79.7799987792969,,,0,
11/21/2013,4/1/2019,1,79.7300033569336,,,0,
11/21/2013,5/1/2019,1,79.6800003051758,,,0,
11/21/2013,6/1/2019,1,79.629997253418,,,0,
11/21/2013,7/1/2019,1,79.5599975585938,,,0,
11/21/2013,8/1/2019,1,79.4899978637695,,,0,
11/21/2013,9/1/2019,1,79.4300003051758,,,0,
11/21/2013,10/1/2019,1,79.370002746582,,,0,
11/21/2013,11/1/2019,1,79.3099975585938,,,0,
11/21/2013,12/1/2019,1,79.2600021362305,79.5199966430664,79.4199981689453,3,
11/21/2013,6/1/2020,1,79.0599975585937,,,0,
11/21/2013,12/1/2020,1,78.8499984741211,79.1999969482422,79,23,
11/21/2013,6/1/2021,1,78.7099990844727,,,0,
11/21/2013,12/1/2021,1,78.5699996948242,,,0,
11/21/2013,6/1/2022,1,78.5699996948242,,,0,
11/21/2013,12/1/2022,1,78.5699996948242,,,0,
11/21/2013,12/1/2013,3,3.00670003890991,3.00830006599426,2.94899988174438,37956,
11/21/2013,1/1/2014,3,3.00559997558594,3.00720000267029,2.94679999351501,60586,
11/21/2013,2/1/2014,3,3.00230002403259,3.00359988212585,2.94490003585815,17405,
11/21/2013,3/1/2014,3,2.99550008773804,2.99670004844666,2.93880009651184,15127,
11/21/2013,4/1/2014,3,2.98489999771118,2.98569989204407,2.93149995803833,11272,
11/21/2013,5/1/2014,3,2.97350001335144,2.97530007362366,2.92759990692139,5698,
11/21/2013,6/1/2014,3,2.96250009536743,2.96420001983643,2.916100025177,9781,
11/21/2013,7/1/2014,3,2.95619988441467,2.95689988136292,2.91269993782043,1574,
11/21/2013,8/1/2014,3,2.94989991188049,2.94779992103577,2.91079998016357,1342,
11/21/2013,9/1/2014,3,2.94309997558594,2.94479990005493,2.90720009803772,1860,
11/21/2013,10/1/2014,3,2.93729996681213,2.93370008468628,2.90350008010864,187,
11/21/2013,11/1/2014,3,2.93149995803833,2.93499994277954,2.89849996566772,240,
11/21/2013,12/1/2014,3,2.92569994926453,2.9261999130249,2.88770008087158,2939,
11/21/2013,1/1/2015,3,2.9193000793457,2.91700005531311,2.88860011100769,202,
11/21/2013,2/1/2015,3,2.90829992294312,2.90590000152588,,124,
11/21/2013,3/1/2015,3,2.89479994773865,2.89159989356995,,102,
11/21/2013,4/1/2015,3,2.87779998779297,2.87280011177063,,64,
11/21/2013,5/1/2015,3,2.86080002784729,2.85220003128052,,0,
11/21/2013,6/1/2015,3,2.84380006790161,2.833899974823,,26,
11/21/2013,7/1/2015,3,2.83380007743835,,,23,
11/21/2013,8/1/2015,3,2.82480001449585,,,0,
11/21/2013,9/1/2015,3,2.81579995155334,,,0,
11/21/2013,10/1/2015,3,2.80730009078979,,,0,
11/21/2013,11/1/2015,3,2.79879999160767,,,0,
11/21/2013,12/1/2015,3,2.79029989242554,,,165,
11/21/2013,1/1/2016,3,2.79099988937378,,,0,
11/21/2013,2/1/2016,3,2.77649998664856,,,0,
11/21/2013,3/1/2016,3,2.75950002670288,,,0,
11/21/2013,4/1/2016,3,2.73650002479553,,,0,
11/21/2013,5/1/2016,3,2.71950006484985,,,0,
11/21/2013,6/1/2016,3,2.70449995994568,,,0,
11/21/2013,7/1/2016,3,2.6949999332428,,,0,
11/21/2013,8/1/2016,3,2.68600010871887,,,0,
11/21/2013,9/1/2016,3,2.67950010299683,,,0,
11/21/2013,10/1/2016,3,2.67499995231628,,,0,
11/21/2013,11/1/2016,3,2.67199993133545,,,0,
11/21/2013,12/1/2016,3,2.66899991035461,,,10,
11/21/2013,1/1/2017,3,2.66750001907349,,,0,
11/21/2013,12/1/2013,4,2.74379992485046,2.74600005149841,2.65750002861023,39402,
11/21/2013,1/1/2014,4,2.71909999847412,2.7211000919342,2.63949990272522,60164,
11/21/2013,2/1/2014,4,2.71589994430542,2.71720004081726,2.64289999008179,24382,
11/21/2013,3/1/2014,4,2.72670006752014,2.72690010070801,2.65370011329651,15065,
11/21/2013,4/1/2014,4,2.88680005073547,2.88610005378723,2.82200002670288,10924,
11/21/2013,5/1/2014,4,2.8814001083374,2.88289999961853,2.81929993629456,6084,
11/21/2013,6/1/2014,4,2.85989999771118,2.86089992523193,2.79999995231628,4654,
11/21/2013,7/1/2014,4,2.83290004730225,2.83200001716614,2.78740000724792,1063,
11/21/2013,8/1/2014,4,2.79940009117126,2.79999995231628,2.75419998168945,562,
11/21/2013,9/1/2014,4,2.75990009307861,2.75500011444092,2.7140998840332,918,
11/21/2013,10/1/2014,4,2.61739993095398,2.61890006065369,2.59249997138977,383,
11/21/2013,11/1/2014,4,2.59039998054504,2.59400010108948,2.54839992523193,736,
11/21/2013,12/1/2014,4,2.5783998966217,2.58150005340576,2.52959990501404,1798,
11/21/2013,1/1/2015,4,2.57789993286133,2.56170010566711,,41,
11/21/2013,2/1/2015,4,2.58699989318848,2.56979990005493,,2,
11/21/2013,3/1/2015,4,2.60199999809265,,,1,
11/21/2013,4/1/2015,4,2.73449993133545,,,0,
11/21/2013,5/1/2015,4,2.73149991035461,,,0,
11/21/2013,6/1/2015,4,2.71199989318848,,,0,
11/21/2013,7/1/2015,4,2.69000005722046,,,0,
11/21/2013,8/1/2015,4,2.66700005531311,,,0,
11/21/2013,9/1/2015,4,2.64000010490417,,,0,
11/21/2013,10/1/2015,4,2.50799989700317,,,0,
11/21/2013,11/1/2015,4,2.47449994087219,,,0,
11/21/2013,12/1/2015,4,2.45099997520447,,,0,
11/21/2013,1/1/2016,4,2.45099997520447,,,0,
11/21/2013,2/1/2016,4,2.45300006866455,,,0,
11/21/2013,3/1/2016,4,2.45799994468689,,,0,
11/21/2013,4/1/2016,4,2.55800008773804,,,0,
11/21/2013,5/1/2016,4,2.55800008773804,,,0,
11/21/2013,6/1/2016,4,2.54800009727478,,,0,
11/21/2013,7/1/2016,4,2.53600001335144,,,0,
11/21/2013,8/1/2016,4,2.52300000190735,,,0,
11/21/2013,9/1/2016,4,2.50950002670288,,,0,
11/21/2013,10/1/2016,4,2.40949988365173,,,0,
11/21/2013,11/1/2016,4,2.38450002670288,,,0,
11/22/2013,1/1/2014,1,94.8399963378906,95.5699996948242,94.0500030517578,257744,
11/22/2013,2/1/2014,1,95.1500015258789,95.8499984741211,94.3499984741211,53593,
11/22/2013,3/1/2014,1,95.2900009155274,95.9499969482422,94.5,39466,
11/22/2013,4/1/2014,1,95.2399978637695,95.8399963378906,94.5,16135,
11/22/2013,5/1/2014,1,95.0299987792969,95.5699996948242,94.379997253418,9933,
11/22/2013,6/1/2014,1,94.6999969482422,95.1999969482422,93.9400024414062,34497,
11/22/2013,7/1/2014,1,94.3000030517578,94.7200012207031,93.6399993896484,4991,
11/22/2013,8/1/2014,1,93.8000030517578,94.1500015258789,93.0699996948242,5013,
11/22/2013,9/1/2014,1,93.25,93.5599975585938,92.6600036621094,8933,
11/22/2013,10/1/2014,1,92.6800003051758,92.9700012207031,92,3550,
11/22/2013,11/1/2014,1,92.1699981689453,92.4000015258789,91.5199966430664,2494,
11/22/2013,12/1/2014,1,91.6900024414062,91.9300003051758,91,37931,
11/22/2013,1/1/2015,1,91.0899963378906,91.1800003051758,90.6900024414063,1507,
11/22/2013,2/1/2015,1,90.5299987792969,90.75,90.1999969482422,963,
11/22/2013,3/1/2015,1,90,,89.6699981689453,2150,
11/22/2013,4/1/2015,1,89.4800033569336,,89.1900024414062,616,
11/22/2013,5/1/2015,1,89.0299987792969,,88.9000015258789,291,
11/22/2013,6/1/2015,1,88.620002746582,88.870002746582,88.3600006103516,7765,
11/22/2013,7/1/2015,1,88.1399993896484,,88.1500015258789,176,
11/22/2013,8/1/2015,1,87.6999969482422,,,600,
11/22/2013,9/1/2015,1,87.3499984741211,,,599,
11/22/2013,10/1/2015,1,87,87.0899963378906,87.0800018310547,560,
11/22/2013,11/1/2015,1,86.6800003051758,,,894,
11/22/2013,12/1/2015,1,86.4199981689453,86.7200012207031,86.1500015258789,11828,
11/22/2013,1/1/2016,1,85.9899978637695,,,500,
11/22/2013,2/1/2016,1,85.5800018310547,,,0,
11/22/2013,3/1/2016,1,85.1999969482422,,85.2799987792969,0,
11/22/2013,4/1/2016,1,84.8600006103516,,,0,
11/22/2013,5/1/2016,1,84.5599975585938,,,0,
11/22/2013,6/1/2016,1,84.3099975585938,,,923,
11/22/2013,7/1/2016,1,84.0100021362305,,,0,
11/22/2013,8/1/2016,1,83.7600021362305,,,0,
11/22/2013,9/1/2016,1,83.5500030517578,,,0,
11/22/2013,10/1/2016,1,83.370002746582,,,0,
11/22/2013,11/1/2016,1,83.2300033569336,,,0,
11/22/2013,12/1/2016,1,83.129997253418,83.3399963378906,82.9000015258789,3245,
11/22/2013,1/1/2017,1,82.9100036621094,,,0,
11/22/2013,2/1/2017,1,82.6999969482422,,,0,
11/22/2013,3/1/2017,1,82.5,,,0,
11/22/2013,4/1/2017,1,82.3199996948242,,,0,
11/22/2013,5/1/2017,1,82.1500015258789,,,0,
11/22/2013,6/1/2017,1,81.9899978637695,,,0,
11/22/2013,7/1/2017,1,81.8000030517578,,,0,
11/22/2013,8/1/2017,1,81.6399993896484,,,0,
11/22/2013,9/1/2017,1,81.5100021362305,,,0,
11/22/2013,10/1/2017,1,81.4000015258789,,,0,
11/22/2013,11/1/2017,1,81.3300018310547,,,0,
11/22/2013,12/1/2017,1,81.2900009155274,81.4199981689453,81,815,
11/22/2013,1/1/2018,1,81.1600036621094,,,0,
11/22/2013,2/1/2018,1,81.0400009155273,,,0,
11/22/2013,3/1/2018,1,80.9199981689453,,,0,
11/22/2013,4/1/2018,1,80.8099975585938,,,0,
11/22/2013,5/1/2018,1,80.6999969482422,,,0,
11/22/2013,6/1/2018,1,80.5899963378906,,,0,
11/22/2013,7/1/2018,1,80.4899978637695,,,0,
11/22/2013,8/1/2018,1,80.3899993896484,,,0,
11/22/2013,9/1/2018,1,80.3000030517578,,,0,
11/22/2013,10/1/2018,1,80.2099990844727,,,0,
11/22/2013,11/1/2018,1,80.120002746582,,,0,
11/22/2013,12/1/2018,1,80.0400009155274,80.0599975585937,,10,
11/22/2013,1/1/2019,1,79.9499969482422,,,0,
11/22/2013,2/1/2019,1,79.879997253418,,,0,
11/22/2013,3/1/2019,1,79.8199996948242,,,0,
11/22/2013,4/1/2019,1,79.7699966430664,,,0,
11/22/2013,5/1/2019,1,79.7200012207031,,,0,
11/22/2013,6/1/2019,1,79.6699981689453,,,0,
11/22/2013,7/1/2019,1,79.5999984741211,,,0,
11/22/2013,8/1/2019,1,79.5299987792969,,,0,
11/22/2013,9/1/2019,1,79.4700012207031,,,0,
11/22/2013,10/1/2019,1,79.4100036621094,,,0,
11/22/2013,11/1/2019,1,79.3499984741211,,,0,
11/22/2013,12/1/2019,1,79.3000030517578,,,0,
11/22/2013,6/1/2020,1,79.0999984741211,,,0,
11/22/2013,12/1/2020,1,78.8899993896484,,,0,
11/22/2013,6/1/2021,1,78.75,,,0,
11/22/2013,12/1/2021,1,78.6100006103516,,,0,
11/22/2013,6/1/2022,1,78.6100006103516,,,0,
11/22/2013,12/1/2022,1,78.6100006103516,,,0,
11/22/2013,12/1/2013,3,3.04130005836487,3.05080008506775,2.99720001220703,34604,
11/22/2013,1/1/2014,3,3.03929996490479,3.0485999584198,2.99620008468628,62642,
11/22/2013,2/1/2014,3,3.03649997711182,3.04349994659424,2.9935998916626,19981,
11/22/2013,3/1/2014,3,3.02909994125366,3.03410005569458,2.98639988899231,15998,
11/22/2013,4/1/2014,3,3.01729989051819,3.02189993858337,2.97499990463257,12483,
11/22/2013,5/1/2014,3,3.00399994850159,3.00769996643066,2.97309994697571,5893,
11/22/2013,6/1/2014,3,2.9909999370575,2.99390006065369,2.95939993858337,12414,
11/22/2013,7/1/2014,3,2.98329997062683,2.98519992828369,2.95050001144409,1596,
11/22/2013,8/1/2014,3,2.97569990158081,2.9779999256134,2.94490003585815,1236,
11/22/2013,9/1/2014,3,2.96740007400513,2.97070002555847,2.93720006942749,1246,
11/22/2013,10/1/2014,3,2.95989990234375,2.96379995346069,2.93149995803833,800,
11/22/2013,11/1/2014,3,2.95309996604919,2.95239996910095,2.92549991607666,626,
11/22/2013,12/1/2014,3,2.94700002670288,2.95059990882874,2.91560006141663,6163,
11/22/2013,1/1/2015,3,2.94000005722046,2.93869996070862,2.91240000724792,376,
11/22/2013,2/1/2015,3,2.92899990081787,2.92820000648499,2.90030002593994,84,
11/22/2013,3/1/2015,3,2.91449999809265,2.91269993782043,2.88899993896484,218,
11/22/2013,4/1/2015,3,2.89599990844727,2.89299988746643,2.87380003929138,112,
11/22/2013,5/1/2015,3,2.87750005722046,2.87389993667603,2.85989999771118,12,
11/22/2013,6/1/2015,3,2.85899996757507,2.85479998588562,,6,
11/22/2013,7/1/2015,3,2.84800004959106,2.83750009536743,2.83750009536743,0,
11/22/2013,8/1/2015,3,2.83850002288818,2.82750010490417,2.82750010490417,0,
11/22/2013,9/1/2015,3,2.8289999961853,,,0,
11/22/2013,10/1/2015,3,2.8199999332428,,2.80469989776611,0,
11/22/2013,11/1/2015,3,2.81100010871887,,,0,
11/22/2013,12/1/2015,3,2.80200004577637,2.79250001907349,2.78740000724792,630,
11/22/2013,1/1/2016,3,2.80270004272461,,,0,
11/22/2013,2/1/2016,3,2.78620004653931,,,0,
11/22/2013,3/1/2016,3,2.76769995689392,,,0,
11/22/2013,4/1/2016,3,2.74320006370544,,,0,
11/22/2013,5/1/2016,3,2.72469997406006,,,0,
11/22/2013,6/1/2016,3,2.70869994163513,,,65,
11/22/2013,7/1/2016,3,2.6981999874115,,,0,
11/22/2013,8/1/2016,3,2.68819999694824,,,0,
11/22/2013,9/1/2016,3,2.68070006370544,,,0,
11/22/2013,10/1/2016,3,2.67519998550415,,,0,
11/22/2013,11/1/2016,3,2.67219996452332,,,0,
11/22/2013,12/1/2016,3,2.66919994354248,,,8,
11/22/2013,1/1/2017,3,2.66770005226135,,,0,
11/22/2013,12/1/2013,4,2.72609996795654,2.76760005950928,2.7172999382019,39591,
11/22/2013,1/1/2014,4,2.71110010147095,2.74499988555908,2.69899988174438,60535,
11/22/2013,2/1/2014,4,2.7140998840332,2.74110007286072,2.69799995422363,24844,
11/22/2013,3/1/2014,4,2.72919988632202,2.75040006637573,2.70989990234375,14733,
11/22/2013,4/1/2014,4,2.89549994468689,2.91059994697571,2.87380003929138,8491,
11/22/2013,5/1/2014,4,2.89280009269714,2.90700006484985,2.87089991569519,5471,
11/22/2013,6/1/2014,4,2.87360000610352,2.88470005989075,2.84999990463257,5912,
11/22/2013,7/1/2014,4,2.84759998321533,2.85649991035461,2.82660007476807,1844,
11/22/2013,8/1/2014,4,2.81380009651184,2.82130002975464,2.7943000793457,1198,
11/22/2013,9/1/2014,4,2.77270007133484,2.77690005302429,2.75550007820129,833,
11/22/2013,10/1/2014,4,2.6275999546051,2.63779997825623,2.61179995536804,989,
11/22/2013,11/1/2014,4,2.59820008277893,2.60800004005432,2.58570003509521,674,
11/22/2013,12/1/2014,4,2.58480000495911,2.60209989547729,2.56909990310669,1441,
11/22/2013,1/1/2015,4,2.58319997787476,2.59599995613098,2.57500004768372,58,
11/22/2013,2/1/2015,4,2.5922999382019,2.60389995574951,2.58509993553162,0,
11/22/2013,3/1/2015,4,2.60730004310608,,,0,
11/22/2013,4/1/2015,4,2.73979997634888,,,0,
11/22/2013,5/1/2015,4,2.73679995536804,,,0,
11/22/2013,6/1/2015,4,2.7172999382019,,,0,
11/22/2013,7/1/2015,4,2.69530010223389,,,0,
11/22/2013,8/1/2015,4,2.67230010032654,,,0,
11/22/2013,9/1/2015,4,2.64529991149902,,,0,
11/22/2013,10/1/2015,4,2.5132999420166,,,0,
11/22/2013,11/1/2015,4,2.47979998588562,,,0,
11/22/2013,12/1/2015,4,2.4563000202179,,,0,
11/22/2013,1/1/2016,4,2.4563000202179,,,0,
11/22/2013,2/1/2016,4,2.45830011367798,,,0,
11/22/2013,3/1/2016,4,2.46329998970032,,,0,
11/22/2013,4/1/2016,4,2.56329989433289,,,0,
11/22/2013,5/1/2016,4,2.56329989433289,,,0,
11/22/2013,6/1/2016,4,2.55329990386963,,,0,
11/22/2013,7/1/2016,4,2.54130005836487,,,0,
11/22/2013,8/1/2016,4,2.52830004692078,,,0,
11/22/2013,9/1/2016,4,2.51480007171631,,,0,
11/22/2013,10/1/2016,4,2.41479992866516,,,0,
11/22/2013,11/1/2016,4,2.38980007171631,,,0,
11/25/2013,1/1/2014,1,94.0899963378906,94.5,93.0800018310547,270860,
11/25/2013,2/1/2014,1,94.4000015258789,94.8199996948242,93.379997253418,67975,
11/25/2013,3/1/2014,1,94.5699996948242,94.9700012207031,93.5400009155273,54433,
11/25/2013,4/1/2014,1,94.5500030517578,94.9700012207031,93.5400009155273,21393,
11/25/2013,5/1/2014,1,94.4000015258789,94.7900009155273,93.4100036621094,11845,
11/25/2013,6/1/2014,1,94.129997253418,94.5400009155273,93.0699996948242,35874,
11/25/2013,7/1/2014,1,93.7600021362305,94.0299987792969,93.0800018310547,7108,
11/25/2013,8/1/2014,1,93.2900009155273,93.6600036621094,92.5999984741211,5063,
11/25/2013,9/1/2014,1,92.7799987792969,92.9199981689453,91.8600006103516,6729,
11/25/2013,10/1/2014,1,92.2399978637695,92.4599990844727,91.5699996948242,3922,
11/25/2013,11/1/2014,1,91.7399978637695,91.9000015258789,90.9800033569336,2128,
11/25/2013,12/1/2014,1,91.2799987792969,91.6399993896484,90.379997253418,27170,
11/25/2013,1/1/2015,1,90.7099990844727,,90.1500015258789,1451,
11/25/2013,2/1/2015,1,90.1699981689453,90.2200012207031,89.629997253418,866,
11/25/2013,3/1/2015,1,89.6699981689453,,89.0500030517578,2596,
11/25/2013,4/1/2015,1,89.1900024414062,,88.6100006103516,1133,
11/25/2013,5/1/2015,1,88.7900009155274,,88.4700012207031,69,
11/25/2013,6/1/2015,1,88.4199981689453,88.620002746582,87.8000030517578,3842,
11/25/2013,7/1/2015,1,87.9700012207031,,87.3600006103516,181,
11/25/2013,8/1/2015,1,87.5599975585937,,87.1100006103516,330,
11/25/2013,9/1/2015,1,87.2399978637695,,87.2600021362305,268,
11/25/2013,10/1/2015,1,86.9100036621094,,86.4100036621094,202,
11/25/2013,11/1/2015,1,86.620002746582,,86.370002746582,100,
11/25/2013,12/1/2015,1,86.379997253418,86.6500015258789,85.5999984741211,4940,
11/25/2013,1/1/2016,1,85.9700012207031,,,102,
11/25/2013,2/1/2016,1,85.5899963378906,,,202,
11/25/2013,3/1/2016,1,85.2399978637695,,,500,
11/25/2013,4/1/2016,1,84.9300003051758,,,0,
11/25/2013,5/1/2016,1,84.6500015258789,,,0,
11/25/2013,6/1/2016,1,84.4300003051758,,,118,
11/25/2013,7/1/2016,1,84.1500015258789,,,0,
11/25/2013,8/1/2016,1,83.9199981689453,,,0,
11/25/2013,9/1/2016,1,83.7200012207031,,,0,
11/25/2013,10/1/2016,1,83.5599975585938,,,0,
11/25/2013,11/1/2016,1,83.4400024414063,,,0,
11/25/2013,12/1/2016,1,83.3499984741211,83.5999984741211,82.629997253418,941,
11/25/2013,1/1/2017,1,83.1399993896484,,,0,
11/25/2013,2/1/2017,1,82.9400024414062,,,0,
11/25/2013,3/1/2017,1,82.75,,,0,
11/25/2013,4/1/2017,1,82.5800018310547,,,0,
11/25/2013,5/1/2017,1,82.4199981689453,,,0,
11/25/2013,6/1/2017,1,82.2699966430664,,,0,
11/25/2013,7/1/2017,1,82.0899963378906,,,0,
11/25/2013,8/1/2017,1,81.9400024414063,,,0,
11/25/2013,9/1/2017,1,81.8199996948242,,,0,
11/25/2013,10/1/2017,1,81.7200012207031,,,0,
11/25/2013,11/1/2017,1,81.6600036621094,,,0,
11/25/2013,12/1/2017,1,81.629997253418,81.8899993896484,81,173,
11/25/2013,1/1/2018,1,81.5100021362305,,,0,
11/25/2013,2/1/2018,1,81.3899993896484,,,0,
11/25/2013,3/1/2018,1,81.2799987792969,,,0,
11/25/2013,4/1/2018,1,81.1699981689453,,,0,
11/25/2013,5/1/2018,1,81.0599975585938,,,0,
11/25/2013,6/1/2018,1,80.9599990844727,,,0,
11/25/2013,7/1/2018,1,80.8600006103516,,,0,
11/25/2013,8/1/2018,1,80.7699966430664,,,0,
11/25/2013,9/1/2018,1,80.6800003051758,,,0,
11/25/2013,10/1/2018,1,80.5999984741211,,,0,
11/25/2013,11/1/2018,1,80.5199966430664,,,0,
11/25/2013,12/1/2018,1,80.4400024414062,80.9499969482422,80.2699966430664,13,
11/25/2013,1/1/2019,1,80.3499984741211,,,0,
11/25/2013,2/1/2019,1,80.2799987792969,,,0,
11/25/2013,3/1/2019,1,80.2200012207031,,,0,
11/25/2013,4/1/2019,1,80.1699981689453,,,0,
11/25/2013,5/1/2019,1,80.120002746582,,,0,
11/25/2013,6/1/2019,1,80.0699996948242,,,0,
11/25/2013,7/1/2019,1,80,,,0,
11/25/2013,8/1/2019,1,79.9300003051758,,,0,
11/25/2013,9/1/2019,1,79.870002746582,,,0,
11/25/2013,10/1/2019,1,79.8099975585938,,,0,
11/25/2013,11/1/2019,1,79.75,,,0,
11/25/2013,12/1/2019,1,79.6999969482422,79.75,,2,
11/25/2013,6/1/2020,1,79.5,,,0,
11/25/2013,12/1/2020,1,79.2900009155273,79.1999969482422,79.0999984741211,1,
11/25/2013,6/1/2021,1,79.1500015258789,,,0,
11/25/2013,12/1/2021,1,79.0100021362305,,,0,
11/25/2013,6/1/2022,1,79.0100021362305,,,0,
11/25/2013,12/1/2022,1,79.0100021362305,,,0,
11/25/2013,12/1/2013,3,3.0320999622345,3.05299997329712,2.97009992599487,43140,
11/25/2013,1/1/2014,3,3.0304000377655,3.05100011825562,2.96889996528625,66797,
11/25/2013,2/1/2014,3,3.02830004692078,3.04769992828369,2.96760010719299,14974,
11/25/2013,3/1/2014,3,3.02239990234375,3.03949999809265,2.97000002861023,13463,
11/25/2013,4/1/2014,3,3.01020002365112,3.02600002288818,2.94980001449585,9748,
11/25/2013,5/1/2014,3,2.99620008468628,3.01099991798401,2.94700002670288,5492,
11/25/2013,6/1/2014,3,2.98219990730286,2.99869990348816,2.93370008468628,9378,
11/25/2013,7/1/2014,3,2.9728000164032,2.98679995536804,2.92860007286072,1320,
11/25/2013,8/1/2014,3,2.96399998664856,2.97659993171692,2.92589998245239,1201,
11/25/2013,9/1/2014,3,2.95560002326965,2.96909999847412,2.92170000076294,2653,
11/25/2013,10/1/2014,3,2.94959998130798,2.95760011672974,2.91729998588562,909,
11/25/2013,11/1/2014,3,2.94479990005493,2.95059990882874,2.91580009460449,1195,
11/25/2013,12/1/2014,3,2.94020009040833,2.95510005950928,2.9103000164032,3547,
11/25/2013,1/1/2015,3,2.93390011787415,2.94359993934631,2.91449999809265,352,
11/25/2013,2/1/2015,3,2.92370009422302,2.93359994888306,2.90549993515015,12,
11/25/2013,3/1/2015,3,2.9096999168396,2.91880011558533,2.89459991455078,0,
11/25/2013,4/1/2015,3,2.89120006561279,2.89919996261597,2.87919998168945,1,
11/25/2013,5/1/2015,3,2.87220001220703,2.87980008125305,2.86500000953674,1,
11/25/2013,6/1/2015,3,2.85419988632202,2.86150002479553,2.84980010986328,0,
11/25/2013,7/1/2015,3,2.84270000457764,,,0,
11/25/2013,8/1/2015,3,2.832200050354,,,0,
11/25/2013,9/1/2015,3,2.82170009613037,,,0,
11/25/2013,10/1/2015,3,2.81170010566711,,,0,
11/25/2013,11/1/2015,3,2.80220007896423,,,0,
11/25/2013,12/1/2015,3,2.79270005226135,,,311,
11/25/2013,1/1/2016,3,2.79340004920959,,,0,
11/25/2013,2/1/2016,3,2.77789998054504,,,0,
11/25/2013,3/1/2016,3,2.76040005683899,,,0,
11/25/2013,4/1/2016,3,2.73690009117126,,,0,
11/25/2013,5/1/2016,3,2.71939992904663,,,0,
11/25/2013,6/1/2016,3,2.70440006256104,,,0,
11/25/2013,7/1/2016,3,2.69490003585815,,,0,
11/25/2013,8/1/2016,3,2.68540000915527,,,0,
11/25/2013,9/1/2016,3,2.67840003967285,,,0,
11/25/2013,10/1/2016,3,2.67339992523193,,,0,
11/25/2013,11/1/2016,3,2.6703999042511,,,0,
11/25/2013,12/1/2016,3,2.66739988327026,,,7,
11/25/2013,1/1/2017,3,2.66589999198914,,,0,
11/25/2013,12/1/2013,4,2.68070006370544,2.71399998664856,2.65980005264282,42636,
11/25/2013,1/1/2014,4,2.6735999584198,2.70120000839233,2.64190006256104,64477,
11/25/2013,2/1/2014,4,2.68300008773804,2.708899974823,2.6470000743866,27071,
11/25/2013,3/1/2014,4,2.70180010795593,2.72449994087219,2.65989995002747,13694,
11/25/2013,4/1/2014,4,2.87249994277954,2.89409995079041,2.83010005950928,7351,
11/25/2013,5/1/2014,4,2.87120008468628,2.88770008087158,2.82540011405945,4503,
11/25/2013,6/1/2014,4,2.85339999198914,2.87380003929138,2.80749988555908,4405,
11/25/2013,7/1/2014,4,2.82850003242493,2.8452000617981,2.78900003433228,1659,
11/25/2013,8/1/2014,4,2.7960000038147,2.81399989128113,2.7564001083374,867,
11/25/2013,9/1/2014,4,2.75629997253418,2.7739999294281,2.72149991989136,1067,
11/25/2013,10/1/2014,4,2.61330008506775,2.62750005722046,2.58100008964539,496,
11/25/2013,11/1/2014,4,2.58579993247986,2.60159993171692,2.55629992485046,149,
11/25/2013,12/1/2014,4,2.57340002059937,2.58080005645752,2.55749988555908,491,
11/25/2013,1/1/2015,4,2.57189989089966,2.56270003318787,2.54670000076294,19,
11/25/2013,2/1/2015,4,2.58100008964539,,2.56690001487732,1,
11/25/2013,3/1/2015,4,2.59599995613098,,,1,
11/25/2013,4/1/2015,4,2.72849988937378,,,0,
11/25/2013,5/1/2015,4,2.72550010681152,,,0,
11/25/2013,6/1/2015,4,2.70600008964539,,,0,
11/25/2013,7/1/2015,4,2.68400001525879,,,0,
11/25/2013,8/1/2015,4,2.66100001335144,,,0,
11/25/2013,9/1/2015,4,2.6340000629425,,,0,
11/25/2013,10/1/2015,4,2.50200009346008,,,0,
11/25/2013,11/1/2015,4,2.46849989891052,,,0,
11/25/2013,12/1/2015,4,2.4449999332428,,,0,
11/25/2013,1/1/2016,4,2.4449999332428,,,0,
11/25/2013,2/1/2016,4,2.44700002670288,,,0,
11/25/2013,3/1/2016,4,2.45199990272522,,,0,
11/25/2013,4/1/2016,4,2.55200004577637,,,0,
11/25/2013,5/1/2016,4,2.55200004577637,,,0,
11/25/2013,6/1/2016,4,2.54200005531311,,,0,
11/25/2013,7/1/2016,4,2.52999997138977,,,0,
11/25/2013,8/1/2016,4,2.51699995994568,,,0,
11/25/2013,9/1/2016,4,2.50349998474121,,,0,
11/25/2013,10/1/2016,4,2.40350008010864,,,0,
11/25/2013,11/1/2016,4,2.37849998474121,,,0,
11/26/2013,1/1/2014,1,93.6800003051758,94.6900024414063,93.4300003051758,160178,
11/26/2013,2/1/2014,1,94,94.9899978637695,93.7399978637695,32183,
11/26/2013,3/1/2014,1,94.2099990844727,95.1600036621094,93.9800033569336,27119,
11/26/2013,4/1/2014,1,94.2200012207031,95.1500015258789,94.0599975585937,11282,
11/26/2013,5/1/2014,1,94.1100006103516,94.9899978637695,93.9100036621094,7381,
11/26/2013,6/1/2014,1,93.870002746582,94.6999969482422,93.6800003051758,23389,
11/26/2013,7/1/2014,1,93.5199966430664,94.2799987792969,93.4400024414063,5926,
11/26/2013,8/1/2014,1,93.0800018310547,93.7600021362305,93.0599975585938,3911,
11/26/2013,9/1/2014,1,92.6100006103516,93.2600021362305,92.4000015258789,6405,
11/26/2013,10/1/2014,1,92.1100006103516,92.4800033569336,92.0699996948242,4780,
11/26/2013,11/1/2014,1,91.629997253418,91.8099975585938,91.5500030517578,2724,
11/26/2013,12/1/2014,1,91.1800003051758,91.8000030517578,90.9100036621094,21968,
11/26/2013,1/1/2015,1,90.620002746582,90.7300033569336,90.5500030517578,1119,
11/26/2013,2/1/2015,1,90.0899963378906,90.0500030517578,90.0500030517578,885,
11/26/2013,3/1/2015,1,89.5999984741211,89.6399993896484,89.6399993896484,1458,
11/26/2013,4/1/2015,1,89.1399993896484,,89.1500015258789,396,
11/26/2013,5/1/2015,1,88.7600021362305,,,317,
11/26/2013,6/1/2015,1,88.4000015258789,88.8300018310547,88.3199996948242,2767,
11/26/2013,7/1/2015,1,87.9599990844727,,,354,
11/26/2013,8/1/2015,1,87.5699996948242,87.7699966430664,87.7699966430664,657,
11/26/2013,9/1/2015,1,87.2600021362305,,,256,
11/26/2013,10/1/2015,1,86.9400024414063,,,302,
11/26/2013,11/1/2015,1,86.6600036621094,,,74,
11/26/2013,12/1/2015,1,86.4300003051758,86.7399978637695,86.1699981689453,5040,
11/26/2013,1/1/2016,1,86.0299987792969,,,0,
11/26/2013,2/1/2016,1,85.6600036621094,,,0,
11/26/2013,3/1/2016,1,85.3199996948242,,,33,
11/26/2013,4/1/2016,1,85.0199966430664,,,0,
11/26/2013,5/1/2016,1,84.75,,,0,
11/26/2013,6/1/2016,1,84.5400009155273,,,49,
11/26/2013,7/1/2016,1,84.2699966430664,,,0,
11/26/2013,8/1/2016,1,84.0400009155274,,,0,
11/26/2013,9/1/2016,1,83.8499984741211,,,0,
11/26/2013,10/1/2016,1,83.6999969482422,,,0,
11/26/2013,11/1/2016,1,83.5899963378906,,,0,
11/26/2013,12/1/2016,1,83.5100021362305,83.6900024414063,83.120002746582,1215,
11/26/2013,1/1/2017,1,83.3000030517578,,,0,
11/26/2013,2/1/2017,1,83.0999984741211,,,0,
11/26/2013,3/1/2017,1,82.9100036621094,,,0,
11/26/2013,4/1/2017,1,82.7399978637695,,,0,
11/26/2013,5/1/2017,1,82.5800018310547,,,0,
11/26/2013,6/1/2017,1,82.4300003051758,,,0,
11/26/2013,7/1/2017,1,82.25,,,0,
11/26/2013,8/1/2017,1,82.0999984741211,,,0,
11/26/2013,9/1/2017,1,81.9800033569336,,,0,
11/26/2013,10/1/2017,1,81.879997253418,,,0,
11/26/2013,11/1/2017,1,81.8199996948242,,,0,
11/26/2013,12/1/2017,1,81.7900009155273,82.0100021362305,81.4499969482422,326,
11/26/2013,1/1/2018,1,81.6699981689453,,,0,
11/26/2013,2/1/2018,1,81.5500030517578,,,0,
11/26/2013,3/1/2018,1,81.4400024414062,,,0,
11/26/2013,4/1/2018,1,81.3300018310547,,,0,
11/26/2013,5/1/2018,1,81.2200012207031,,,0,
11/26/2013,6/1/2018,1,81.120002746582,,,0,
11/26/2013,7/1/2018,1,81.0199966430664,,,0,
11/26/2013,8/1/2018,1,80.9300003051758,,,0,
11/26/2013,9/1/2018,1,80.8399963378906,,,0,
11/26/2013,10/1/2018,1,80.7600021362305,,,0,
11/26/2013,11/1/2018,1,80.6800003051758,,,0,
11/26/2013,12/1/2018,1,80.5999984741211,80.6900024414063,80.5999984741211,62,
11/26/2013,1/1/2019,1,80.5100021362305,,,0,
11/26/2013,2/1/2019,1,80.4400024414062,,,0,
11/26/2013,3/1/2019,1,80.379997253418,,,0,
11/26/2013,4/1/2019,1,80.3300018310547,,,0,
11/26/2013,5/1/2019,1,80.2799987792969,,,0,
11/26/2013,6/1/2019,1,80.2300033569336,,,0,
11/26/2013,7/1/2019,1,80.1600036621094,,,0,
11/26/2013,8/1/2019,1,80.0899963378906,,,0,
11/26/2013,9/1/2019,1,80.0299987792969,,,0,
11/26/2013,10/1/2019,1,79.9700012207031,,,0,
11/26/2013,11/1/2019,1,79.9100036621094,,,0,
11/26/2013,12/1/2019,1,79.8600006103516,79.8899993896484,,0,
11/26/2013,6/1/2020,1,79.6600036621094,,,0,
11/26/2013,12/1/2020,1,79.4499969482422,,,0,
11/26/2013,6/1/2021,1,79.3099975585938,,,0,
11/26/2013,12/1/2021,1,79.1699981689453,,,0,
11/26/2013,6/1/2022,1,79.1699981689453,,,0,
11/26/2013,12/1/2022,1,79.1699981689453,,,0,
11/26/2013,12/1/2013,3,3.04439997673035,3.05480003356934,3.02189993858337,27173,
11/26/2013,1/1/2014,3,3.04250001907349,3.05270004272461,3.01729989051819,54002,
11/26/2013,2/1/2014,3,3.04060006141663,3.05019998550415,3.01620006561279,17813,
11/26/2013,3/1/2014,3,3.03629994392395,3.04590010643005,3.01239991188049,15366,
11/26/2013,4/1/2014,3,3.02579998970032,3.03509998321533,3.01099991798401,9765,
11/26/2013,5/1/2014,3,3.01220011711121,3.02040004730225,2.99819993972778,4489,
11/26/2013,6/1/2014,3,2.99860000610352,3.00679993629456,2.97309994697571,10086,
11/26/2013,7/1/2014,3,2.98939990997314,2.99329996109009,2.9811999797821,1138,
11/26/2013,8/1/2014,3,2.98090004920959,2.98699998855591,2.9721999168396,652,
11/26/2013,9/1/2014,3,2.97259998321533,2.97499990463257,2.95880007743835,2307,
11/26/2013,10/1/2014,3,2.96630001068115,2.97149991989136,2.95530009269714,486,
11/26/2013,11/1/2014,3,2.96110010147095,2.96099996566772,2.95199990272522,539,
11/26/2013,12/1/2014,3,2.9556999206543,2.96320009231567,2.93770003318787,3316,
11/26/2013,1/1/2015,3,2.94899988174438,2.9481999874115,2.9423999786377,109,
11/26/2013,2/1/2015,3,2.93869996070862,2.94160008430481,,6,
11/26/2013,3/1/2015,3,2.92470002174377,2.9235999584198,,150,
11/26/2013,4/1/2015,3,2.90619993209839,2.90409994125366,,2,
11/26/2013,5/1/2015,3,2.88720011711121,2.88520002365112,,2,
11/26/2013,6/1/2015,3,2.8691999912262,2.86680006980896,,0,
11/26/2013,7/1/2015,3,2.85719990730286,,,0,
11/26/2013,8/1/2015,3,2.84619998931885,,,0,
11/26/2013,9/1/2015,3,2.83520007133484,,,0,
11/26/2013,10/1/2015,3,2.82470011711121,,,0,
11/26/2013,11/1/2015,3,2.81469988822937,,,0,
11/26/2013,12/1/2015,3,2.80520009994507,,,407,
11/26/2013,1/1/2016,3,2.80590009689331,,,0,
11/26/2013,2/1/2016,3,2.79040002822876,,,0,
11/26/2013,3/1/2016,3,2.7729001045227,,,0,
11/26/2013,4/1/2016,3,2.7493999004364,,,0,
11/26/2013,5/1/2016,3,2.73189997673035,,,0,
11/26/2013,6/1/2016,3,2.71690011024475,,,0,
11/26/2013,7/1/2016,3,2.70740008354187,,,0,
11/26/2013,8/1/2016,3,2.69790005683899,,,0,
11/26/2013,9/1/2016,3,2.69090008735657,,,0,
11/26/2013,10/1/2016,3,2.68589997291565,,,0,
11/26/2013,11/1/2016,3,2.68289995193481,,,0,
11/26/2013,12/1/2016,3,2.67989993095398,,,0,
11/26/2013,1/1/2017,3,2.67840003967285,,,0,
11/26/2013,12/1/2013,4,2.6868999004364,2.69790005683899,2.67319989204407,36100,
11/26/2013,1/1/2014,4,2.68249988555908,2.6949999332428,2.66810011863708,46067,
11/26/2013,2/1/2014,4,2.69260001182556,2.70309996604919,2.67779994010925,17883,
11/26/2013,3/1/2014,4,2.71250009536743,2.72259998321533,2.69869995117187,10364,
11/26/2013,4/1/2014,4,2.88240003585815,2.89229989051819,2.86680006980896,5055,
11/26/2013,5/1/2014,4,2.8814001083374,2.88930010795593,2.86439990997314,4449,
11/26/2013,6/1/2014,4,2.86470007896423,2.87199997901917,2.84850001335144,4688,
11/26/2013,7/1/2014,4,2.83979988098145,2.84669995307922,2.8225998878479,1440,
11/26/2013,8/1/2014,4,2.80710005760193,2.8131000995636,2.78870010375977,520,
11/26/2013,9/1/2014,4,2.76690006256104,2.77360010147095,2.75390005111694,291,
11/26/2013,10/1/2014,4,2.62319993972778,2.62190008163452,2.61339998245239,147,
11/26/2013,11/1/2014,4,2.59419989585876,2.59200000762939,2.58340001106262,106,
11/26/2013,12/1/2014,4,2.58010005950928,2.58439993858337,2.56859993934631,241,
11/26/2013,1/1/2015,4,2.57739996910095,2.57660007476807,2.56599998474121,42,
11/26/2013,2/1/2015,4,2.5864999294281,,,0,
11/26/2013,3/1/2015,4,2.60150003433228,,,0,
11/26/2013,4/1/2015,4,2.73399996757507,,,0,
11/26/2013,5/1/2015,4,2.73099994659424,,,0,
11/26/2013,6/1/2015,4,2.7114999294281,,,0,
11/26/2013,7/1/2015,4,2.68950009346008,,,0,
11/26/2013,8/1/2015,4,2.66650009155273,,,0,
11/26/2013,9/1/2015,4,2.63949990272522,,,0,
11/26/2013,10/1/2015,4,2.5074999332428,,,0,
11/26/2013,11/1/2015,4,2.47399997711182,,,0,
11/26/2013,12/1/2015,4,2.45050001144409,,,0,
11/26/2013,1/1/2016,4,2.45050001144409,,,0,
11/26/2013,2/1/2016,4,2.45250010490417,,,0,
11/26/2013,3/1/2016,4,2.45749998092651,,,0,
11/26/2013,4/1/2016,4,2.55749988555908,,,0,
11/26/2013,5/1/2016,4,2.55749988555908,,,0,
11/26/2013,6/1/2016,4,2.54749989509583,,,0,
11/26/2013,7/1/2016,4,2.53550004959106,,,0,
11/26/2013,8/1/2016,4,2.52250003814697,,,0,
11/26/2013,9/1/2016,4,2.5090000629425,,,0,
11/26/2013,10/1/2016,4,2.40899991989136,,,0,
11/26/2013,11/1/2016,4,2.3840000629425,,,0,
11/27/2013,1/1/2014,1,92.3000030517578,93.5999984741211,91.7699966430664,230878,
11/27/2013,2/1/2014,1,92.629997253418,93.8899993896484,92.0999984741211,51680,
11/27/2013,3/1/2014,1,92.879997253418,94.0999984741211,92.3499984741211,33558,
11/27/2013,4/1/2014,1,92.9499969482422,94.0999984741211,92.4199981689453,11965,
11/27/2013,5/1/2014,1,92.9199981689453,93.9899978637695,92.379997253418,8755,
11/27/2013,6/1/2014,1,92.7600021362305,93.8300018310547,92.2099990844727,29614,
11/27/2013,7/1/2014,1,92.4899978637695,93.4199981689453,91.9700012207031,5602,
11/27/2013,8/1/2014,1,92.1399993896484,93,91.7399978637695,3202,
11/27/2013,9/1/2014,1,91.7600021362305,92.5,91.2799987792969,8660,
11/27/2013,10/1/2014,1,91.3399963378906,91.4000015258789,90.9899978637695,3870,
11/27/2013,11/1/2014,1,90.9199981689453,90.9199981689453,90.379997253418,3690,
11/27/2013,12/1/2014,1,90.5199966430664,91.2399978637695,89.9700012207031,30649,
11/27/2013,1/1/2015,1,90.0199966430664,,89.629997253418,1567,
11/27/2013,2/1/2015,1,89.5500030517578,89.6999969482422,89.2900009155273,523,
11/27/2013,3/1/2015,1,89.120002746582,,88.879997253418,2039,
11/27/2013,4/1/2015,1,88.6900024414063,,88.4599990844727,32,
11/27/2013,5/1/2015,1,88.3399963378906,,88.370002746582,16,
11/27/2013,6/1/2015,1,88,88.1500015258789,87.5400009155274,3448,
11/27/2013,7/1/2015,1,87.5899963378906,,87.5999984741211,1,
11/27/2013,8/1/2015,1,87.2300033569336,,87.120002746582,0,
11/27/2013,9/1/2015,1,86.9499969482422,,,57,
11/27/2013,10/1/2015,1,86.6600036621094,,86.6500015258789,0,
11/27/2013,11/1/2015,1,86.4100036621094,,86.4700012207031,0,
11/27/2013,12/1/2015,1,86.1999969482422,86.620002746582,85.75,7871,
11/27/2013,1/1/2016,1,85.8199996948242,,,175,
11/27/2013,2/1/2016,1,85.4700012207031,,,125,
11/27/2013,3/1/2016,1,85.1600036621094,,,0,
11/27/2013,4/1/2016,1,84.879997253418,,,0,
11/27/2013,5/1/2016,1,84.629997253418,,,0,
11/27/2013,6/1/2016,1,84.4400024414063,,,1915,
11/27/2013,7/1/2016,1,84.1699981689453,,,0,
11/27/2013,8/1/2016,1,83.9400024414062,,,0,
11/27/2013,9/1/2016,1,83.7399978637695,,,0,
11/27/2013,10/1/2016,1,83.5899963378906,,,0,
11/27/2013,11/1/2016,1,83.4800033569336,,,0,
11/27/2013,12/1/2016,1,83.4000015258789,83.6900024414063,82.9899978637695,1899,
11/27/2013,1/1/2017,1,83.1900024414063,,,0,
11/27/2013,2/1/2017,1,82.9899978637695,,,0,
11/27/2013,3/1/2017,1,82.8099975585937,,,0,
11/27/2013,4/1/2017,1,82.6399993896484,,,0,
11/27/2013,5/1/2017,1,82.4800033569336,,,0,
11/27/2013,6/1/2017,1,82.3300018310547,,,0,
11/27/2013,7/1/2017,1,82.1500015258789,,,0,
11/27/2013,8/1/2017,1,82,,,0,
11/27/2013,9/1/2017,1,81.879997253418,,,0,
11/27/2013,10/1/2017,1,81.7900009155273,,,0,
11/27/2013,11/1/2017,1,81.7300033569336,,,0,
11/27/2013,12/1/2017,1,81.6999969482422,81.8300018310547,81.3600006103516,578,
11/27/2013,1/1/2018,1,81.5699996948242,,,0,
11/27/2013,2/1/2018,1,81.4499969482422,,,0,
11/27/2013,3/1/2018,1,81.3300018310547,,,0,
11/27/2013,4/1/2018,1,81.2099990844727,,,0,
11/27/2013,5/1/2018,1,81.0999984741211,,,0,
11/27/2013,6/1/2018,1,80.9899978637695,,,0,
11/27/2013,7/1/2018,1,80.8899993896484,,,0,
11/27/2013,8/1/2018,1,80.7900009155273,,,0,
11/27/2013,9/1/2018,1,80.6999969482422,,,0,
11/27/2013,10/1/2018,1,80.6100006103516,,,0,
11/27/2013,11/1/2018,1,80.5199966430664,,,0,
11/27/2013,12/1/2018,1,80.4400024414062,,80.25,44,
11/27/2013,1/1/2019,1,80.3499984741211,,,0,
11/27/2013,2/1/2019,1,80.2799987792969,,,0,
11/27/2013,3/1/2019,1,80.2200012207031,,,0,
11/27/2013,4/1/2019,1,80.1699981689453,,,0,
11/27/2013,5/1/2019,1,80.120002746582,,,0,
11/27/2013,6/1/2019,1,80.0699996948242,,,0,
11/27/2013,7/1/2019,1,80,,,0,
11/27/2013,8/1/2019,1,79.9300003051758,,,0,
11/27/2013,9/1/2019,1,79.870002746582,,,0,
11/27/2013,10/1/2019,1,79.8099975585938,,,0,
11/27/2013,11/1/2019,1,79.75,,,0,
11/27/2013,12/1/2019,1,79.6999969482422,79.620002746582,79.620002746582,1,
11/27/2013,6/1/2020,1,79.5,,,0,
11/27/2013,12/1/2020,1,79.2900009155273,,,0,
11/27/2013,6/1/2021,1,79.1500015258789,,,0,
11/27/2013,12/1/2021,1,79.0100021362305,,,0,
11/27/2013,6/1/2022,1,79.0100021362305,,,0,
11/27/2013,12/1/2022,1,79.0100021362305,,,0,
11/27/2013,12/1/2013,3,3.04690003395081,3.05699992179871,3.03889989852905,21619,
11/27/2013,1/1/2014,3,3.04299998283386,3.05450010299683,3.03649997711182,62253,
11/27/2013,2/1/2014,3,3.03970003128052,3.0511999130249,3.03320002555847,22953,
11/27/2013,3/1/2014,3,3.03430008888245,3.04500007629395,3.0278000831604,12109,
11/27/2013,4/1/2014,3,3.02360010147095,3.03449988365173,3.01609992980957,9085,
11/27/2013,5/1/2014,3,3.01110005378723,3.02090001106262,3.00300002098083,5013,
11/27/2013,6/1/2014,3,2.99880003929138,3.00740003585815,2.98920011520386,7913,
11/27/2013,7/1/2014,3,2.99060010910034,2.99480009078979,2.98060011863708,1424,
11/27/2013,8/1/2014,3,2.98300004005432,2.98280000686646,2.97499990463257,513,
11/27/2013,9/1/2014,3,2.9760000705719,2.97620010375977,2.96700000762939,800,
11/27/2013,10/1/2014,3,2.97099995613098,2.96799993515015,2.96600008010864,105,
11/27/2013,11/1/2014,3,2.9663999080658,2.96000003814697,2.95900011062622,88,
11/27/2013,12/1/2014,3,2.96140003204346,2.96580004692078,2.94970011711121,3057,
11/27/2013,1/1/2015,3,2.95539999008179,2.95329999923706,2.94460010528564,22,
11/27/2013,2/1/2015,3,2.94539999961853,2.94350004196167,2.93729996681213,0,
11/27/2013,3/1/2015,3,2.93140006065369,2.92790007591248,,2,
11/27/2013,4/1/2015,3,2.9128999710083,2.90779995918274,,2,
11/27/2013,5/1/2015,3,2.89389991760254,,,0,
11/27/2013,6/1/2015,3,2.87590003013611,,,0,
11/27/2013,7/1/2015,3,2.86389994621277,,,0,
11/27/2013,8/1/2015,3,2.85290002822876,,,0,
11/27/2013,9/1/2015,3,2.84190011024475,,,0,
11/27/2013,10/1/2015,3,2.83189988136292,,,0,
11/27/2013,11/1/2015,3,2.82240009307861,,,0,
11/27/2013,12/1/2015,3,2.81290006637573,,,206,
11/27/2013,1/1/2016,3,2.81360006332397,,,0,
11/27/2013,2/1/2016,3,2.79809999465942,,,0,
11/27/2013,3/1/2016,3,2.78060007095337,,,0,
11/27/2013,4/1/2016,3,2.75710010528564,,,0,
11/27/2013,5/1/2016,3,2.73959994316101,,,0,
11/27/2013,6/1/2016,3,2.72460007667541,,,0,
11/27/2013,7/1/2016,3,2.71510004997253,,,0,
11/27/2013,8/1/2016,3,2.70560002326965,,,0,
11/27/2013,9/1/2016,3,2.69860005378723,,,0,
11/27/2013,10/1/2016,3,2.69309997558594,,,0,
11/27/2013,11/1/2016,3,2.68959999084473,,,0,
11/27/2013,12/1/2016,3,2.68659996986389,,,572,
11/27/2013,1/1/2017,3,2.68510007858276,,,0,
11/27/2013,12/1/2013,4,2.69829988479614,2.71280002593994,2.6761999130249,24884,
11/27/2013,1/1/2014,4,2.69460010528564,2.71239995956421,2.67239999771118,49300,
11/27/2013,2/1/2014,4,2.70429992675781,2.72160005569458,2.68300008773804,18556,
11/27/2013,3/1/2014,4,2.72370004653931,2.73900008201599,2.70359992980957,10113,
11/27/2013,4/1/2014,4,2.89240002632141,2.9077000617981,2.87080001831055,6264,
11/27/2013,5/1/2014,4,2.89010000228882,2.89689993858337,2.87319993972778,4677,
11/27/2013,6/1/2014,4,2.87159991264343,2.88579988479614,2.85269999504089,4897,
11/27/2013,7/1/2014,4,2.84509992599487,2.85139989852905,2.82660007476807,1450,
11/27/2013,8/1/2014,4,2.81139993667603,2.81450009346008,2.79290008544922,774,
11/27/2013,9/1/2014,4,2.77010011672974,2.76999998092651,2.7548999786377,839,
11/27/2013,10/1/2014,4,2.62809991836548,2.62529993057251,2.61050009727478,355,
11/27/2013,11/1/2014,4,2.59770011901855,2.59450006484985,2.57909989356995,316,
11/27/2013,12/1/2014,4,2.58209991455078,2.58759999275208,2.56200003623962,830,
11/27/2013,1/1/2015,4,2.57789993286133,2.57780003547668,2.56030011177063,94,
11/27/2013,2/1/2015,4,2.58500003814697,,2.5715000629425,4,
11/27/2013,3/1/2015,4,2.59899997711182,,,0,
11/27/2013,4/1/2015,4,2.73149991035461,,,0,
11/27/2013,5/1/2015,4,2.72849988937378,,,0,
11/27/2013,6/1/2015,4,2.70900011062622,,,0,
11/27/2013,7/1/2015,4,2.68700003623962,,,0,
11/27/2013,8/1/2015,4,2.66400003433228,,,0,
11/27/2013,9/1/2015,4,2.63700008392334,,,0,
11/27/2013,10/1/2015,4,2.50500011444092,,,0,
11/27/2013,11/1/2015,4,2.47149991989136,,,0,
11/27/2013,12/1/2015,4,2.44799995422363,,,0,
11/27/2013,1/1/2016,4,2.44799995422363,,,0,
11/27/2013,2/1/2016,4,2.45000004768372,,,0,
11/27/2013,3/1/2016,4,2.45499992370605,,,0,
11/27/2013,4/1/2016,4,2.5550000667572,,,0,
11/27/2013,5/1/2016,4,2.5550000667572,,,0,
11/27/2013,6/1/2016,4,2.54500007629395,,,0,
11/27/2013,7/1/2016,4,2.53299999237061,,,0,
11/27/2013,8/1/2016,4,2.51999998092651,,,0,
11/27/2013,9/1/2016,4,2.50650000572205,,,0,
11/27/2013,10/1/2016,4,2.40650010108948,,,0,
11/27/2013,11/1/2016,4,2.38150000572205,,,0,
11/29/2013,1/1/2014,1,92.7200012207031,93.9000015258789,92.0599975585938,143209,
11/29/2013,2/1/2014,1,93.0100021362305,94.1900024414062,92.3899993896484,27953,
11/29/2013,3/1/2014,1,93.2399978637695,94.370002746582,92.6800003051758,17648,
11/29/2013,4/1/2014,1,93.3199996948242,94.4000015258789,92.7799987792969,6219,
11/29/2013,5/1/2014,1,93.2900009155273,94.2699966430664,92.7600021362305,3757,
11/29/2013,6/1/2014,1,93.120002746582,94.0899963378906,92.6500015258789,12696,
11/29/2013,7/1/2014,1,92.8300018310547,93.6500015258789,92.4199981689453,2005,
11/29/2013,8/1/2014,1,92.4700012207031,93.2200012207031,92.1100006103516,1197,
11/29/2013,9/1/2014,1,92.0800018310547,92.8000030517578,91.6900024414062,3347,
11/29/2013,10/1/2014,1,91.6500015258789,92.2399978637695,91.5899963378906,2426,
11/29/2013,11/1/2014,1,91.2300033569336,91.8300018310547,91,1274,
11/29/2013,12/1/2014,1,90.8300018310547,91.5599975585937,90.4499969482422,13490,
11/29/2013,1/1/2015,1,90.3199996948242,90.7600021362305,,1984,
11/29/2013,2/1/2015,1,89.8399963378906,90.3600006103516,,221,
11/29/2013,3/1/2015,1,89.4000015258789,89.7600021362305,,129,
11/29/2013,4/1/2015,1,88.9599990844727,89.3099975585938,,46,
11/29/2013,5/1/2015,1,88.5999984741211,88.75,,86,
11/29/2013,6/1/2015,1,88.25,88.7699966430664,88.1600036621094,1122,
11/29/2013,7/1/2015,1,87.8300018310547,88.0999984741211,,79,
11/29/2013,8/1/2015,1,87.4700012207031,87.4499969482422,,28,
11/29/2013,9/1/2015,1,87.1900024414063,87,,70,
11/29/2013,10/1/2015,1,86.9000015258789,86.9000015258789,,0,
11/29/2013,11/1/2015,1,86.6399993896484,86.5899963378906,,0,
11/29/2013,12/1/2015,1,86.4300003051758,86.8300018310547,86.2799987792969,3415,
11/29/2013,1/1/2016,1,86.0500030517578,,,0,
11/29/2013,2/1/2016,1,85.7099990844727,,,0,
11/29/2013,3/1/2016,1,85.4000015258789,,,0,
11/29/2013,4/1/2016,1,85.120002746582,,,0,
11/29/2013,5/1/2016,1,84.879997253418,,,0,
11/29/2013,6/1/2016,1,84.6900024414063,85,84.870002746582,211,
11/29/2013,7/1/2016,1,84.4300003051758,,,0,
11/29/2013,8/1/2016,1,84.1999969482422,,,0,
11/29/2013,9/1/2016,1,84.0100021362305,,,0,
11/29/2013,10/1/2016,1,83.8600006103516,,,0,
11/29/2013,11/1/2016,1,83.75,,,0,
11/29/2013,12/1/2016,1,83.6699981689453,83.9599990844727,83.8000030517578,561,
11/29/2013,1/1/2017,1,83.4700012207031,,,0,
11/29/2013,2/1/2017,1,83.2799987792969,,,0,
11/29/2013,3/1/2017,1,83.0999984741211,,,0,
11/29/2013,4/1/2017,1,82.9300003051758,,,0,
11/29/2013,5/1/2017,1,82.7799987792969,,,0,
11/29/2013,6/1/2017,1,82.629997253418,,,0,
11/29/2013,7/1/2017,1,82.4499969482422,,,0,
11/29/2013,8/1/2017,1,82.3099975585938,,,0,
11/29/2013,9/1/2017,1,82.1999969482422,,,0,
11/29/2013,10/1/2017,1,82.120002746582,,,0,
11/29/2013,11/1/2017,1,82.0599975585938,,,0,
11/29/2013,12/1/2017,1,82.0299987792969,82.3000030517578,81.9499969482422,169,
11/29/2013,1/1/2018,1,81.9000015258789,,,0,
11/29/2013,2/1/2018,1,81.7799987792969,,,0,
11/29/2013,3/1/2018,1,81.6600036621094,,,0,
11/29/2013,4/1/2018,1,81.5400009155274,,,0,
11/29/2013,5/1/2018,1,81.4300003051758,,,0,
11/29/2013,6/1/2018,1,81.3199996948242,,,0,
11/29/2013,7/1/2018,1,81.2200012207031,,,0,
11/29/2013,8/1/2018,1,81.120002746582,,,0,
11/29/2013,9/1/2018,1,81.0299987792969,,,0,
11/29/2013,10/1/2018,1,80.9400024414063,,,0,
11/29/2013,11/1/2018,1,80.8499984741211,,,0,
11/29/2013,12/1/2018,1,80.7699966430664,80.8099975585938,80.75,5,
11/29/2013,1/1/2019,1,80.6800003051758,,,0,
11/29/2013,2/1/2019,1,80.6100006103516,,,0,
11/29/2013,3/1/2019,1,80.5500030517578,,,0,
11/29/2013,4/1/2019,1,80.5,,,0,
11/29/2013,5/1/2019,1,80.4499969482422,,,0,
11/29/2013,6/1/2019,1,80.4000015258789,,,0,
11/29/2013,7/1/2019,1,80.3300018310547,,,0,
11/29/2013,8/1/2019,1,80.2600021362305,,,0,
11/29/2013,9/1/2019,1,80.1999969482422,,,0,
11/29/2013,10/1/2019,1,80.1399993896484,,,0,
11/29/2013,11/1/2019,1,80.0800018310547,,,0,
11/29/2013,12/1/2019,1,80.0299987792969,79.9499969482422,,0,
11/29/2013,6/1/2020,1,79.8300018310547,,,0,
11/29/2013,12/1/2020,1,79.620002746582,,,0,
11/29/2013,6/1/2021,1,79.4800033569336,,,0,
11/29/2013,12/1/2021,1,79.3399963378906,,,0,
11/29/2013,6/1/2022,1,79.3399963378906,,,0,
11/29/2013,12/1/2022,1,79.3399963378906,,,0,
11/29/2013,12/1/2013,3,3.04780006408691,3.07100009918213,3.03550004959106,3173,
11/29/2013,1/1/2014,3,3.03080010414124,3.07039999961853,3.02880001068115,31364,
11/29/2013,2/1/2014,3,3.02760004997253,3.06660008430481,3.02570009231567,6411,
11/29/2013,3/1/2014,3,3.02279996871948,3.05999994277954,3.02239990234375,3696,
11/29/2013,4/1/2014,3,3.01189994812012,3.04830002784729,3.01139998435974,2164,
11/29/2013,5/1/2014,3,2.99900007247925,3.02209997177124,2.99860000610352,750,
11/29/2013,6/1/2014,3,2.98699998855591,3.01690006256104,2.98569989204407,1205,
11/29/2013,7/1/2014,3,2.97939991950989,3.00279998779297,2.99079990386963,155,
11/29/2013,8/1/2014,3,2.97250008583069,2.99959993362427,2.9841001033783,42,
11/29/2013,9/1/2014,3,2.96600008010864,2.99160003662109,2.98699998855591,100,
11/29/2013,10/1/2014,3,2.96110010147095,2.98580002784729,,7,
11/29/2013,11/1/2014,3,2.95639991760254,2.97979998588562,,5,
11/29/2013,12/1/2014,3,2.95129990577698,2.9811999797821,2.95280003547668,363,
11/29/2013,1/1/2015,3,2.94580006599426,2.96440005302429,,13,
11/29/2013,2/1/2015,3,2.93580007553101,2.95230007171631,,0,
11/29/2013,3/1/2015,3,2.92179989814758,2.93409991264343,,0,
11/29/2013,4/1/2015,3,2.90330004692078,,,0,
11/29/2013,5/1/2015,3,2.88479995727539,,,0,
11/29/2013,6/1/2015,3,2.86680006980896,,,100,
11/29/2013,7/1/2015,3,2.855299949646,,,0,
11/29/2013,8/1/2015,3,2.84479999542236,,,0,
11/29/2013,9/1/2015,3,2.83430004119873,,,0,
11/29/2013,10/1/2015,3,2.82480001449585,,,0,
11/29/2013,11/1/2015,3,2.81529998779297,,,0,
11/29/2013,12/1/2015,3,2.80579996109009,,,102,
11/29/2013,1/1/2016,3,2.80649995803833,,,0,
11/29/2013,2/1/2016,3,2.79099988937378,,,0,
11/29/2013,3/1/2016,3,2.77349996566772,,,0,
11/29/2013,4/1/2016,3,2.75,,,0,
11/29/2013,5/1/2016,3,2.73250007629395,,,0,
11/29/2013,6/1/2016,3,2.71749997138977,,,0,
11/29/2013,7/1/2016,3,2.70799994468689,,,0,
11/29/2013,8/1/2016,3,2.69849991798401,,,0,
11/29/2013,9/1/2016,3,2.69149994850159,,,0,
11/29/2013,10/1/2016,3,2.68600010871887,,,0,
11/29/2013,11/1/2016,3,2.68249988555908,,,0,
11/29/2013,12/1/2016,3,2.67950010299683,,,0,
11/29/2013,1/1/2017,3,2.67799997329712,,,0,
11/29/2013,12/1/2013,4,2.68409991264343,2.707200050354,2.66249990463257,3889,
11/29/2013,1/1/2014,4,2.66280007362366,2.70880007743835,2.66050004959106,25260,
11/29/2013,2/1/2014,4,2.67319989204407,2.7179000377655,2.67090010643005,6818,
11/29/2013,3/1/2014,4,2.69370007514954,2.73620009422302,2.69219994544983,3410,
11/29/2013,4/1/2014,4,2.86389994621277,2.90619993209839,2.86240005493164,1737,
11/29/2013,5/1/2014,4,2.86240005493164,2.90450000762939,2.86120009422302,769,
11/29/2013,6/1/2014,4,2.84529995918274,2.88779997825623,2.84389996528625,796,
11/29/2013,7/1/2014,4,2.82030010223389,2.84500002861023,2.83680009841919,254,
11/29/2013,8/1/2014,4,2.7878999710083,2.81329989433289,2.80310010910034,77,
11/29/2013,9/1/2014,4,2.74839997291565,2.77489995956421,2.76189994812012,90,
11/29/2013,10/1/2014,4,2.60780000686645,2.63269996643066,2.62840008735657,81,
11/29/2013,11/1/2014,4,2.5813000202179,2.57459998130798,2.57459998130798,86,
11/29/2013,12/1/2014,4,2.56789994239807,2.583899974823,2.55999994277954,172,
11/29/2013,1/1/2015,4,2.56609988212585,,,7,
11/29/2013,2/1/2015,4,2.5731999874115,,,0,
11/29/2013,3/1/2015,4,2.58719992637634,,,0,
11/29/2013,4/1/2015,4,2.71970009803772,,,0,
11/29/2013,5/1/2015,4,2.71670007705688,,,0,
11/29/2013,6/1/2015,4,2.69720005989075,,,0,
11/29/2013,7/1/2015,4,2.67519998550415,,,0,
11/29/2013,8/1/2015,4,2.6521999835968,,,0,
11/29/2013,9/1/2015,4,2.62520003318787,,,0,
11/29/2013,10/1/2015,4,2.49320006370544,,,0,
11/29/2013,11/1/2015,4,2.45970010757446,,,0,
11/29/2013,12/1/2015,4,2.43619990348816,,,0,
11/29/2013,1/1/2016,4,2.43619990348816,,,0,
11/29/2013,2/1/2016,4,2.43819999694824,,,0,
11/29/2013,3/1/2016,4,2.44320011138916,,,0,
11/29/2013,4/1/2016,4,2.54320001602173,,,0,
11/29/2013,5/1/2016,4,2.54320001602173,,,0,
11/29/2013,6/1/2016,4,2.53320002555847,,,0,
11/29/2013,7/1/2016,4,2.52119994163513,,,0,
11/29/2013,8/1/2016,4,2.50819993019104,,,0,
11/29/2013,9/1/2016,4,2.49469995498657,,,0,
11/29/2013,10/1/2016,4,2.394700050354,,,0,
11/29/2013,11/1/2016,4,2.36969995498657,,,0,
12/2/2013,1/1/2014,1,93.8199996948242,94.0800018310547,92.5599975585937,234800,
12/2/2013,2/1/2014,1,94.0999984741211,94.3399963378906,92.8399963378906,66705,
12/2/2013,3/1/2014,1,94.2799987792969,94.5299987792969,93.0800018310547,35428,
12/2/2013,4/1/2014,1,94.2699966430664,94.5,92.8600006103516,18260,
12/2/2013,5/1/2014,1,94.120002746582,94.4100036621094,93.1699981689453,18106,
12/2/2013,6/1/2014,1,93.8600006103516,94.1999969482422,92.9499969482422,34080,
12/2/2013,7/1/2014,1,93.5100021362305,93.7300033569336,93.1500015258789,6119,
12/2/2013,8/1/2014,1,93.0899963378906,93.1999969482422,92.75,3002,
12/2/2013,9/1/2014,1,92.629997253418,92.8899993896484,92.0999984741211,5926,
12/2/2013,10/1/2014,1,92.1399993896484,92.3399963378906,92.1399993896484,2450,
12/2/2013,11/1/2014,1,91.6900024414062,91.9000015258789,91.6900024414062,1571,
12/2/2013,12/1/2014,1,91.2600021362305,91.6999969482422,90.6699981689453,25823,
12/2/2013,1/1/2015,1,90.7300033569336,90.9599990844727,,894,
12/2/2013,2/1/2015,1,90.2200012207031,90.5,90.3099975585937,369,
12/2/2013,3/1/2015,1,89.75,89.879997253418,,2097,
12/2/2013,4/1/2015,1,89.2799987792969,89.4100036621094,,69,
12/2/2013,5/1/2015,1,88.8899993896484,88.7799987792969,,49,
12/2/2013,6/1/2015,1,88.5100021362305,88.8399963378906,88.4400024414063,2758,
12/2/2013,7/1/2015,1,88.0800018310547,88.0500030517578,,80,
12/2/2013,8/1/2015,1,87.7099990844727,87.6900024414062,,62,
12/2/2013,9/1/2015,1,87.4199981689453,87.6800003051758,87.4499969482422,186,
12/2/2013,10/1/2015,1,87.120002746582,86.9800033569336,,0,
12/2/2013,11/1/2015,1,86.8600006103516,86.8000030517578,,95,
12/2/2013,12/1/2015,1,86.6399993896484,86.9899978637695,86.3600006103516,5066,
12/2/2013,1/1/2016,1,86.2600021362305,,,55,
12/2/2013,2/1/2016,1,85.9199981689453,,,0,
12/2/2013,3/1/2016,1,85.6100006103516,,,0,
12/2/2013,4/1/2016,1,85.3300018310547,,,0,
12/2/2013,5/1/2016,1,85.0899963378906,,,0,
12/2/2013,6/1/2016,1,84.9000015258789,84.9499969482422,84.870002746582,61,
12/2/2013,7/1/2016,1,84.6399993896484,,,0,
12/2/2013,8/1/2016,1,84.4100036621094,,,0,
12/2/2013,9/1/2016,1,84.2099990844727,,,0,
12/2/2013,10/1/2016,1,84.0500030517578,,,0,
12/2/2013,11/1/2016,1,83.9300003051758,,,0,
12/2/2013,12/1/2016,1,83.8399963378906,84.0400009155274,83.6800003051758,1041,
12/2/2013,1/1/2017,1,83.6399993896484,,,0,
12/2/2013,2/1/2017,1,83.4499969482422,,,0,
12/2/2013,3/1/2017,1,83.2699966430664,,,0,
12/2/2013,4/1/2017,1,83.0999984741211,,,0,
12/2/2013,5/1/2017,1,82.9400024414062,,,0,
12/2/2013,6/1/2017,1,82.7900009155274,,,0,
12/2/2013,7/1/2017,1,82.6100006103516,,,0,
12/2/2013,8/1/2017,1,82.4700012207031,,,0,
12/2/2013,9/1/2017,1,82.3499984741211,,,0,
12/2/2013,10/1/2017,1,82.2699966430664,,,0,
12/2/2013,11/1/2017,1,82.2099990844727,,,0,
12/2/2013,12/1/2017,1,82.1800003051758,82.3399963378906,81.9499969482422,166,
12/2/2013,1/1/2018,1,82.0500030517578,,,0,
12/2/2013,2/1/2018,1,81.9199981689453,,,0,
12/2/2013,3/1/2018,1,81.8000030517578,,,0,
12/2/2013,4/1/2018,1,81.6800003051758,,,0,
12/2/2013,5/1/2018,1,81.5599975585937,,,0,
12/2/2013,6/1/2018,1,81.4499969482422,,,0,
12/2/2013,7/1/2018,1,81.3499984741211,,,0,
12/2/2013,8/1/2018,1,81.25,,,0,
12/2/2013,9/1/2018,1,81.1500015258789,,,0,
12/2/2013,10/1/2018,1,81.0599975585938,,,0,
12/2/2013,11/1/2018,1,80.9700012207031,,,0,
12/2/2013,12/1/2018,1,80.879997253418,81.0999984741211,80.8499984741211,122,
12/2/2013,1/1/2019,1,80.7900009155273,,,0,
12/2/2013,2/1/2019,1,80.7200012207031,,,0,
12/2/2013,3/1/2019,1,80.6600036621094,,,0,
12/2/2013,4/1/2019,1,80.6100006103516,,,0,
12/2/2013,5/1/2019,1,80.5599975585938,,,0,
12/2/2013,6/1/2019,1,80.5100021362305,,,0,
12/2/2013,7/1/2019,1,80.4400024414062,,,0,
12/2/2013,8/1/2019,1,80.370002746582,,,0,
12/2/2013,9/1/2019,1,80.3099975585937,,,0,
12/2/2013,10/1/2019,1,80.25,,,0,
12/2/2013,11/1/2019,1,80.1900024414062,,,0,
12/2/2013,12/1/2019,1,80.1399993896484,80.4899978637695,80.1600036621094,46,
12/2/2013,6/1/2020,1,79.9400024414063,,,0,
12/2/2013,12/1/2020,1,79.7300033569336,79.8000030517578,79.1699981689453,7,
12/2/2013,6/1/2021,1,79.5899963378906,,,0,
12/2/2013,12/1/2021,1,79.4499969482422,,,0,
12/2/2013,6/1/2022,1,79.4499969482422,,,0,
12/2/2013,12/1/2022,1,79.4499969482422,,,0,
12/2/2013,1/1/2014,3,3.05010008811951,3.08689999580383,3.02069997787476,61427,
12/2/2013,2/1/2014,3,3.04749989509583,3.08310008049011,3.01780009269714,21157,
12/2/2013,3/1/2014,3,3.04299998283386,3.0764000415802,3.01419997215271,16722,
12/2/2013,4/1/2014,3,3.03340005874634,3.06529998779297,3.00279998779297,11360,
12/2/2013,5/1/2014,3,3.02279996871948,3.0443000793457,2.9909999370575,5788,
12/2/2013,6/1/2014,3,3.01290011405945,3.04169988632202,2.9779999256134,8046,
12/2/2013,7/1/2014,3,3.00650000572205,3.0271999835968,2.97429990768433,1724,
12/2/2013,8/1/2014,3,3.0006000995636,3.02130007743835,2.99340009689331,393,
12/2/2013,9/1/2014,3,2.99489998817444,3.01440000534058,2.97560000419617,671,
12/2/2013,10/1/2014,3,2.9899001121521,3.00729990005493,2.98559999465942,576,
12/2/2013,11/1/2014,3,2.98420000076294,3.00209999084473,2.99349999427795,526,
12/2/2013,12/1/2014,3,2.97839999198914,2.9974000453949,2.95260000228882,1683,
12/2/2013,1/1/2015,3,2.97259998321533,2.99009990692139,2.99000000953674,82,
12/2/2013,2/1/2015,3,2.96189999580383,2.98210000991821,,48,
12/2/2013,3/1/2015,3,2.94689989089966,2.9646999835968,,259,
12/2/2013,4/1/2015,3,2.92840003967285,2.94479990005493,,4,
12/2/2013,5/1/2015,3,2.90989995002747,2.92470002174377,,1,
12/2/2013,6/1/2015,3,2.89190006256104,2.90510010719299,,0,
12/2/2013,7/1/2015,3,2.88039994239807,,,0,
12/2/2013,8/1/2015,3,2.86989998817444,,,0,
12/2/2013,9/1/2015,3,2.85940003395081,,,0,
12/2/2013,10/1/2015,3,2.84990000724792,,,1,
12/2/2013,11/1/2015,3,2.84039998054504,,,0,
12/2/2013,12/1/2015,3,2.83089995384216,,,155,
12/2/2013,1/1/2016,3,2.83159995079041,,,0,
12/2/2013,2/1/2016,3,2.81609988212585,,,0,
12/2/2013,3/1/2016,3,2.7985999584198,,,0,
12/2/2013,4/1/2016,3,2.77509999275208,,,0,
12/2/2013,5/1/2016,3,2.75760006904602,,,0,
12/2/2013,6/1/2016,3,2.74259996414185,,,0,
12/2/2013,7/1/2016,3,2.73309993743896,,,0,
12/2/2013,8/1/2016,3,2.72359991073608,,,0,
12/2/2013,9/1/2016,3,2.71659994125366,,,0,
12/2/2013,10/1/2016,3,2.71110010147095,,,0,
12/2/2013,11/1/2016,3,2.70760011672974,,,0,
12/2/2013,12/1/2016,3,2.7046000957489,,,0,
12/2/2013,1/1/2017,3,2.70309996604919,,,0,
12/2/2013,2/1/2017,3,2.68759989738464,,,0,
12/2/2013,3/1/2017,3,2.67009997367859,,,0,
12/2/2013,4/1/2017,3,2.64660000801086,,,0,
12/2/2013,5/1/2017,3,2.62910008430481,,,0,
12/2/2013,6/1/2017,3,2.61409997940063,,,0,
12/2/2013,7/1/2017,3,2.60459995269775,,,0,
12/2/2013,8/1/2017,3,2.59509992599487,,,0,
12/2/2013,9/1/2017,3,2.58809995651245,,,0,
12/2/2013,10/1/2017,3,2.58310008049011,,,0,
12/2/2013,11/1/2017,3,2.58010005950928,,,0,
12/2/2013,12/1/2017,3,2.57710003852844,,,0,
12/2/2013,1/1/2018,3,2.57559990882874,,,0,
12/2/2013,1/1/2014,4,2.67840003967285,2.72000002861023,2.6586000919342,51063,
12/2/2013,2/1/2014,4,2.69359993934631,2.73130011558533,2.66919994354248,26733,
12/2/2013,3/1/2014,4,2.71589994430542,2.74979996681213,2.69000005722046,15121,
12/2/2013,4/1/2014,4,2.89299988746643,2.92120003700256,2.86269998550415,8360,
12/2/2013,5/1/2014,4,2.89339995384216,2.91680002212524,2.85660004615784,5292,
12/2/2013,6/1/2014,4,2.87779998779297,2.90380001068115,2.84590005874634,3722,
12/2/2013,7/1/2014,4,2.85439991950989,2.87400007247925,2.82410001754761,1526,
12/2/2013,8/1/2014,4,2.82340002059937,2.83940005302429,2.79830002784729,489,
12/2/2013,9/1/2014,4,2.7853000164032,2.80299997329712,2.76149988174438,914,
12/2/2013,10/1/2014,4,2.64599990844727,2.66100001335144,2.62339997291565,244,
12/2/2013,11/1/2014,4,2.62019991874695,2.63560009002686,,155,
12/2/2013,12/1/2014,4,2.60669994354248,2.62949991226196,2.56480002403259,622,
12/2/2013,1/1/2015,4,2.60509991645813,2.62229990959167,,6,
12/2/2013,2/1/2015,4,2.61220002174377,2.62770009040833,,0,
12/2/2013,3/1/2015,4,2.62619996070862,,,0,
12/2/2013,4/1/2015,4,2.75869989395142,,,0,
12/2/2013,5/1/2015,4,2.75570011138916,,,0,
12/2/2013,6/1/2015,4,2.73620009422302,2.70000004768372,,0,
12/2/2013,7/1/2015,4,2.71420001983643,,,0,
12/2/2013,8/1/2015,4,2.69120001792908,,,0,
12/2/2013,9/1/2015,4,2.66420006752014,,,0,
12/2/2013,10/1/2015,4,2.53220009803772,,,0,
12/2/2013,11/1/2015,4,2.49869990348816,,,0,
12/2/2013,12/1/2015,4,2.47519993782043,,,0,
12/2/2013,1/1/2016,4,2.47519993782043,,,0,
12/2/2013,2/1/2016,4,2.47720003128052,,,0,
12/2/2013,3/1/2016,4,2.48219990730286,,,0,
12/2/2013,4/1/2016,4,2.582200050354,,,0,
12/2/2013,5/1/2016,4,2.582200050354,,,0,
12/2/2013,6/1/2016,4,2.57220005989075,,,0,
12/2/2013,7/1/2016,4,2.56019997596741,,,0,
12/2/2013,8/1/2016,4,2.54719996452332,,,0,
12/2/2013,9/1/2016,4,2.53369998931885,,,0,
12/2/2013,10/1/2016,4,2.43370008468628,,,0,
12/2/2013,11/1/2016,4,2.40869998931885,,,0,
12/2/2013,12/1/2016,4,2.39369988441467,,,0,
12/3/2013,1/1/2014,1,96.0400009155273,96.9599990844727,93.6699981689453,319195,
12/3/2013,2/1/2014,1,96.2699966430664,97.0899963378906,93.9499969482422,125088,
12/3/2013,3/1/2014,1,96.3099975585937,97,94.129997253418,91105,
12/3/2013,4/1/2014,1,96.0699996948242,96.620002746582,94.1399993896484,40760,
12/3/2013,5/1/2014,1,95.6600036621094,95.9499969482422,94,26880,
12/3/2013,6/1/2014,1,95.1500015258789,95.5,93.6100006103516,71115,
12/3/2013,7/1/2014,1,94.5899963378906,94.8300018310547,93.3899993896484,9554,
12/3/2013,8/1/2014,1,93.9899978637695,94,92.8600006103516,8663,
12/3/2013,9/1/2014,1,93.3899993896484,93.5299987792969,92.4499969482422,14632,
12/3/2013,10/1/2014,1,92.7900009155274,92.8899993896484,92.1600036621094,7163,
12/3/2013,11/1/2014,1,92.25,92.3300018310547,92.0299987792969,4257,
12/3/2013,12/1/2014,1,91.7399978637695,91.879997253418,91.0800018310547,49564,
12/3/2013,1/1/2015,1,91.1399993896484,91.0599975585938,,1450,
12/3/2013,2/1/2015,1,90.5699996948242,90.8199996948242,90.5100021362305,838,
12/3/2013,3/1/2015,1,90.0500030517578,89.9700012207031,89.9700012207031,2083,
12/3/2013,4/1/2015,1,89.5400009155273,89.4000015258789,,139,
12/3/2013,5/1/2015,1,89.1100006103516,88.9400024414062,,357,
12/3/2013,6/1/2015,1,88.6999969482422,88.8499984741211,88.3499984741211,8722,
12/3/2013,7/1/2015,1,88.2300033569336,88.1399993896484,,65,
12/3/2013,8/1/2015,1,87.8199996948242,,,28,
12/3/2013,9/1/2015,1,87.5,,,50,
12/3/2013,10/1/2015,1,87.1699981689453,,,10,
12/3/2013,11/1/2015,1,86.879997253418,,,10,
12/3/2013,12/1/2015,1,86.629997253418,86.8199996948242,86.3099975585937,9162,
12/3/2013,1/1/2016,1,86.2300033569336,,,10,
12/3/2013,2/1/2016,1,85.8600006103516,,,10,
12/3/2013,3/1/2016,1,85.5299987792969,,,10,
12/3/2013,4/1/2016,1,85.2300033569336,,,10,
12/3/2013,5/1/2016,1,84.9700012207031,,,10,
12/3/2013,6/1/2016,1,84.7600021362305,,,92,
12/3/2013,7/1/2016,1,84.4899978637695,,,10,
12/3/2013,8/1/2016,1,84.2600021362305,,,10,
12/3/2013,9/1/2016,1,84.0599975585937,,,10,
12/3/2013,10/1/2016,1,83.9000015258789,,,10,
12/3/2013,11/1/2016,1,83.7699966430664,,,10,
12/3/2013,12/1/2016,1,83.6800003051758,83.9199981689453,83.3399963378906,1519,
12/3/2013,1/1/2017,1,83.4800033569336,,,0,
12/3/2013,2/1/2017,1,83.2799987792969,,,0,
12/3/2013,3/1/2017,1,83.0999984741211,,,0,
12/3/2013,4/1/2017,1,82.9300003051758,,,0,
12/3/2013,5/1/2017,1,82.7699966430664,,,0,
12/3/2013,6/1/2017,1,82.620002746582,,,0,
12/3/2013,7/1/2017,1,82.4400024414063,,,0,
12/3/2013,8/1/2017,1,82.2900009155273,,,0,
12/3/2013,9/1/2017,1,82.1699981689453,,,0,
12/3/2013,10/1/2017,1,82.0899963378906,,,0,
12/3/2013,11/1/2017,1,82.0299987792969,,,0,
12/3/2013,12/1/2017,1,82,82.25,81.6999969482422,342,
12/3/2013,1/1/2018,1,81.870002746582,,,0,
12/3/2013,2/1/2018,1,81.7399978637695,,,0,
12/3/2013,3/1/2018,1,81.620002746582,,,0,
12/3/2013,4/1/2018,1,81.5,,,0,
12/3/2013,5/1/2018,1,81.3899993896484,,,0,
12/3/2013,6/1/2018,1,81.2799987792969,,,0,
12/3/2013,7/1/2018,1,81.1800003051758,,,0,
12/3/2013,8/1/2018,1,81.0800018310547,,,0,
12/3/2013,9/1/2018,1,80.9800033569336,,,0,
12/3/2013,10/1/2018,1,80.8899993896484,,,0,
12/3/2013,11/1/2018,1,80.8000030517578,,,0,
12/3/2013,12/1/2018,1,80.7200012207031,81,80.4400024414062,47,
12/3/2013,1/1/2019,1,80.629997253418,,,0,
12/3/2013,2/1/2019,1,80.5599975585938,,,0,
12/3/2013,3/1/2019,1,80.5,,,0,
12/3/2013,4/1/2019,1,80.4499969482422,,,0,
12/3/2013,5/1/2019,1,80.4000015258789,,,0,
12/3/2013,6/1/2019,1,80.3499984741211,,,0,
12/3/2013,7/1/2019,1,80.2799987792969,,,0,
12/3/2013,8/1/2019,1,80.2099990844727,,,0,
12/3/2013,9/1/2019,1,80.1500015258789,,,0,
12/3/2013,10/1/2019,1,80.0899963378906,,,0,
12/3/2013,11/1/2019,1,80.0299987792969,,,0,
12/3/2013,12/1/2019,1,79.9800033569336,,79.879997253418,0,
12/3/2013,6/1/2020,1,79.7799987792969,,,0,
12/3/2013,12/1/2020,1,79.5699996948242,80,79.6900024414063,0,
12/3/2013,6/1/2021,1,79.4300003051758,,,0,
12/3/2013,12/1/2021,1,79.2900009155273,,,0,
12/3/2013,6/1/2022,1,79.2900009155273,,,0,
12/3/2013,12/1/2022,1,79.2900009155273,,,0,
12/3/2013,1/1/2014,3,3.0650999546051,3.07340002059937,3.0404999256134,54322,
12/3/2013,2/1/2014,3,3.06459999084473,3.07290005683899,3.03880000114441,24088,
12/3/2013,3/1/2014,3,3.06100010871887,3.06859993934631,3.03449988365173,14061,
12/3/2013,4/1/2014,3,3.05229997634888,3.05999994277954,3.02710008621216,8456,
12/3/2013,5/1/2014,3,3.04259991645813,3.0485999584198,3.01749992370605,4676,
12/3/2013,6/1/2014,3,3.03309988975525,3.03959989547729,3.01460003852844,6340,
12/3/2013,7/1/2014,3,3.02690005302429,3.0346999168396,3.00329995155334,1724,
12/3/2013,8/1/2014,3,3.021399974823,3.02390003204346,3.01209998130798,437,
12/3/2013,9/1/2014,3,3.01640009880066,3.02119994163513,3.00720000267029,440,
12/3/2013,10/1/2014,3,3.01180005073547,3.01419997215271,3.00559997558594,189,
12/3/2013,11/1/2014,3,3.00650000572205,3.00859999656677,2.99349999427795,276,
12/3/2013,12/1/2014,3,3.0006000995636,3.01029992103577,2.97989988327026,2072,
12/3/2013,1/1/2015,3,2.9951000213623,2.99920010566711,,7,
12/3/2013,2/1/2015,3,2.9841001033783,2.98839998245239,,7,
12/3/2013,3/1/2015,3,2.96909999847412,2.97309994697571,,7,
12/3/2013,4/1/2015,3,2.94959998130798,2.95230007171631,,1,
12/3/2013,5/1/2015,3,2.93059992790222,2.9293999671936,,0,
12/3/2013,6/1/2015,3,2.91210007667542,2.90939998626709,,0,
12/3/2013,7/1/2015,3,2.90009999275208,,,0,
12/3/2013,8/1/2015,3,2.88910007476807,,,0,
12/3/2013,9/1/2015,3,2.87859988212585,,,0,
12/3/2013,10/1/2015,3,2.86910009384155,,,0,
12/3/2013,11/1/2015,3,2.85960006713867,,,0,
12/3/2013,12/1/2015,3,2.85010004043579,,,627,
12/3/2013,1/1/2016,3,2.85080003738403,,,0,
12/3/2013,2/1/2016,3,2.83430004119873,,,0,
12/3/2013,3/1/2016,3,2.81579995155334,,,0,
12/3/2013,4/1/2016,3,2.79130005836487,,,0,
12/3/2013,5/1/2016,3,2.77279996871948,,,0,
12/3/2013,6/1/2016,3,2.75780010223389,,,0,
12/3/2013,7/1/2016,3,2.74830007553101,,,0,
12/3/2013,8/1/2016,3,2.73880004882812,,,0,
12/3/2013,9/1/2016,3,2.7318000793457,,,0,
12/3/2013,10/1/2016,3,2.72630000114441,,,0,
12/3/2013,11/1/2016,3,2.7228000164032,,,0,
12/3/2013,12/1/2016,3,2.71979999542236,,,21,
12/3/2013,1/1/2017,3,2.71830010414124,,,0,
12/3/2013,2/1/2017,3,2.70280003547668,,,0,
12/3/2013,3/1/2017,3,2.68530011177063,,,0,
12/3/2013,4/1/2017,3,2.66179990768433,,,0,
12/3/2013,5/1/2017,3,2.64429998397827,,,0,
12/3/2013,6/1/2017,3,2.62930011749268,,,0,
12/3/2013,7/1/2017,3,2.61980009078979,,,0,
12/3/2013,8/1/2017,3,2.61030006408691,,,0,
12/3/2013,9/1/2017,3,2.60330009460449,,,0,
12/3/2013,10/1/2017,3,2.59829998016357,,,0,
12/3/2013,11/1/2017,3,2.59529995918274,,,0,
12/3/2013,12/1/2017,3,2.5922999382019,,,0,
12/3/2013,1/1/2018,3,2.59080004692078,,,0,
12/3/2013,1/1/2014,4,2.72370004653931,2.73810005187988,2.67799997329712,53549,
12/3/2013,2/1/2014,4,2.73830008506775,2.75160002708435,2.69260001182556,29399,
12/3/2013,3/1/2014,4,2.75909996032715,2.76869988441467,2.71379995346069,16552,
12/3/2013,4/1/2014,4,2.93580007553101,2.94309997558594,2.89050006866455,11207,
12/3/2013,5/1/2014,4,2.93499994277954,2.9407000541687,2.894700050354,7009,
12/3/2013,6/1/2014,4,2.91950011253357,2.92600011825562,2.87859988212585,5912,
12/3/2013,7/1/2014,4,2.89630007743835,2.9021999835968,2.85209989547729,2293,
12/3/2013,8/1/2014,4,2.86509990692139,2.86969995498657,2.82780003547668,824,
12/3/2013,9/1/2014,4,2.8257999420166,2.82809996604919,2.79229998588562,879,
12/3/2013,10/1/2014,4,2.68460011482239,2.68510007858276,2.65199995040894,662,
12/3/2013,11/1/2014,4,2.65820002555847,2.65799999237061,2.65650010108948,200,
12/3/2013,12/1/2014,4,2.64490008354187,2.64809989929199,2.62199997901916,1037,
12/3/2013,1/1/2015,4,2.64269995689392,2.63989996910095,,13,
12/3/2013,2/1/2015,4,2.64980006217957,2.64499998092651,,0,
12/3/2013,3/1/2015,4,2.66380000114441,,,0,
12/3/2013,4/1/2015,4,2.79629993438721,,,0,
12/3/2013,5/1/2015,4,2.79329991340637,,,0,
12/3/2013,6/1/2015,4,2.77379989624023,,,0,
12/3/2013,7/1/2015,4,2.75180006027222,,,0,
12/3/2013,8/1/2015,4,2.72880005836487,,,0,
12/3/2013,9/1/2015,4,2.70180010795593,,,0,
12/3/2013,10/1/2015,4,2.56979990005493,,,0,
12/3/2013,11/1/2015,4,2.53629994392395,,,0,
12/3/2013,12/1/2015,4,2.51279997825623,,,0,
12/3/2013,1/1/2016,4,2.51279997825623,,,0,
12/3/2013,2/1/2016,4,2.51480007171631,,,0,
12/3/2013,3/1/2016,4,2.51979994773865,,,0,
12/3/2013,4/1/2016,4,2.61980009078979,,,0,
12/3/2013,5/1/2016,4,2.61980009078979,,,0,
12/3/2013,6/1/2016,4,2.60980010032654,,,0,
12/3/2013,7/1/2016,4,2.5978000164032,,,0,
12/3/2013,8/1/2016,4,2.58480000495911,,,0,
12/3/2013,9/1/2016,4,2.57130002975464,,,0,
12/3/2013,10/1/2016,4,2.47129988670349,,,0,
12/3/2013,11/1/2016,4,2.44630002975464,,,0,
12/3/2013,12/1/2016,4,2.43129992485046,,,0,
12/4/2013,1/1/2014,1,97.1999969482422,97.5800018310547,96.3000030517578,325824,
12/4/2013,2/1/2014,1,97.4300003051758,97.8000030517578,96.5699996948242,129879,
12/4/2013,3/1/2014,1,97.4499969482422,97.7300033569336,96.6399993896484,91671,
12/4/2013,4/1/2014,1,97.1800003051758,97.4100036621094,96.379997253418,35235,
12/4/2013,5/1/2014,1,96.7300033569336,96.8199996948242,95.9300003051758,29369,
12/4/2013,6/1/2014,1,96.1399993896484,96.3000030517578,95.3099975585937,73904,
12/4/2013,7/1/2014,1,95.4800033569336,95.5699996948242,94.8199996948242,12264,
12/4/2013,8/1/2014,1,94.7699966430664,94.9100036621094,94.0999984741211,10382,
12/4/2013,9/1/2014,1,94.0699996948242,94.0999984741211,93.2699966430664,17887,
12/4/2013,10/1/2014,1,93.3899993896484,93.4499969482422,92.8600006103516,6266,
12/4/2013,11/1/2014,1,92.7900009155274,92.7600021362305,92.2900009155273,4561,
12/4/2013,12/1/2014,1,92.2399978637695,92.3499984741211,91.3499984741211,61013,
12/4/2013,1/1/2015,1,91.5699996948242,91.6699981689453,90.870002746582,2626,
12/4/2013,2/1/2015,1,90.9300003051758,90.879997253418,90.3899993896484,1556,
12/4/2013,3/1/2015,1,90.3499984741211,90.1399993896484,89.8499984741211,2562,
12/4/2013,4/1/2015,1,89.8000030517578,89.6399993896484,89.3300018310547,321,
12/4/2013,5/1/2015,1,89.3300018310547,89.25,89.0599975585937,806,
12/4/2013,6/1/2015,1,88.8899993896484,89,88.3499984741211,9433,
12/4/2013,7/1/2015,1,88.379997253418,88.3199996948242,88.0400009155273,400,
12/4/2013,8/1/2015,1,87.9300003051758,87.870002746582,87.8300018310547,173,
12/4/2013,9/1/2015,1,87.5899963378906,87.3899993896484,87.3499984741211,464,
12/4/2013,10/1/2015,1,87.2399978637695,87.0999984741211,86.9899978637695,8,
12/4/2013,11/1/2015,1,86.9400024414063,,,0,
12/4/2013,12/1/2015,1,86.6699981689453,86.8000030517578,86.1100006103516,11374,
12/4/2013,1/1/2016,1,86.25,,,0,
12/4/2013,2/1/2016,1,85.870002746582,,,0,
12/4/2013,3/1/2016,1,85.5199966430664,,,0,
12/4/2013,4/1/2016,1,85.1999969482422,,,0,
12/4/2013,5/1/2016,1,84.9199981689453,,,0,
12/4/2013,6/1/2016,1,84.6900024414063,,,49,
12/4/2013,7/1/2016,1,84.4100036621094,,,0,
12/4/2013,8/1/2016,1,84.1600036621094,,,0,
12/4/2013,9/1/2016,1,83.9499969482422,,,0,
12/4/2013,10/1/2016,1,83.7699966430664,,,0,
12/4/2013,11/1/2016,1,83.629997253418,,,0,
12/4/2013,12/1/2016,1,83.5299987792969,83.7300033569336,83.1999969482422,2311,
12/4/2013,1/1/2017,1,83.3199996948242,,,0,
12/4/2013,2/1/2017,1,83.120002746582,,,0,
12/4/2013,3/1/2017,1,82.9400024414062,,,0,
12/4/2013,4/1/2017,1,82.7699966430664,,,0,
12/4/2013,5/1/2017,1,82.6100006103516,,,0,
12/4/2013,6/1/2017,1,82.4599990844727,,,0,
12/4/2013,7/1/2017,1,82.2799987792969,,,0,
12/4/2013,8/1/2017,1,82.129997253418,,,0,
12/4/2013,9/1/2017,1,82.0100021362305,,,0,
12/4/2013,10/1/2017,1,81.9199981689453,,,0,
12/4/2013,11/1/2017,1,81.8600006103516,,,0,
12/4/2013,12/1/2017,1,81.8300018310547,82.120002746582,81.5500030517578,338,
12/4/2013,1/1/2018,1,81.6999969482422,,,0,
12/4/2013,2/1/2018,1,81.5800018310547,,,0,
12/4/2013,3/1/2018,1,81.4599990844727,,,0,
12/4/2013,4/1/2018,1,81.3399963378906,,,0,
12/4/2013,5/1/2018,1,81.2300033569336,,,0,
12/4/2013,6/1/2018,1,81.120002746582,,,0,
12/4/2013,7/1/2018,1,81.0199966430664,,,0,
12/4/2013,8/1/2018,1,80.9199981689453,,,0,
12/4/2013,9/1/2018,1,80.8300018310547,,,0,
12/4/2013,10/1/2018,1,80.7399978637695,,,0,
12/4/2013,11/1/2018,1,80.6500015258789,,,0,
12/4/2013,12/1/2018,1,80.5699996948242,80.75,80.4499969482422,28,
12/4/2013,1/1/2019,1,80.4800033569336,,,0,
12/4/2013,2/1/2019,1,80.4100036621094,,,0,
12/4/2013,3/1/2019,1,80.3499984741211,,,0,
12/4/2013,4/1/2019,1,80.3000030517578,,,0,
12/4/2013,5/1/2019,1,80.25,,,0,
12/4/2013,6/1/2019,1,80.1999969482422,,,0,
12/4/2013,7/1/2019,1,80.129997253418,,,0,
12/4/2013,8/1/2019,1,80.0599975585937,,,0,
12/4/2013,9/1/2019,1,80,,,0,
12/4/2013,10/1/2019,1,79.9400024414063,,,0,
12/4/2013,11/1/2019,1,79.879997253418,,,0,
12/4/2013,12/1/2019,1,79.8300018310547,80.4599990844727,79.8600006103516,13,
12/4/2013,6/1/2020,1,79.629997253418,,,0,
12/4/2013,12/1/2020,1,79.4199981689453,80,79.5100021362305,4,
12/4/2013,6/1/2021,1,79.2799987792969,,,0,
12/4/2013,12/1/2021,1,79.1399993896484,,,0,
12/4/2013,6/1/2022,1,79.1399993896484,,,0,
12/4/2013,12/1/2022,1,79.1399993896484,,,0,
12/4/2013,1/1/2014,3,3.05909991264343,3.07879996299744,3.04760003089905,46696,
12/4/2013,2/1/2014,3,3.05960011482239,3.07540011405945,3.0466001033783,20408,
12/4/2013,3/1/2014,3,3.05590009689331,3.07069993019104,3.04399991035461,12349,
12/4/2013,4/1/2014,3,3.04649996757507,3.06229996681213,3.03480005264282,7656,
12/4/2013,5/1/2014,3,3.03600001335144,3.04999995231628,3.02500009536743,4752,
12/4/2013,6/1/2014,3,3.02570009231567,3.0385000705719,3.01379990577698,5795,
12/4/2013,7/1/2014,3,3.01850008964539,3.02859997749329,3.01119995117187,1427,
12/4/2013,8/1/2014,3,3.01270008087158,3.02239990234375,3.00539994239807,719,
12/4/2013,9/1/2014,3,3.00760006904602,3.01839995384216,3.00130009651184,1173,
12/4/2013,10/1/2014,3,3.00309991836548,3.01379990577698,2.99690008163452,128,
12/4/2013,11/1/2014,3,2.99790000915527,3.00780010223389,2.99219989776611,67,
12/4/2013,12/1/2014,3,2.99200010299683,3.00500011444092,2.97970008850098,1932,
12/4/2013,1/1/2015,3,2.98580002784729,,2.98079991340637,459,
12/4/2013,2/1/2015,3,2.97460007667542,2.98300004005432,2.96939992904663,503,
12/4/2013,3/1/2015,3,2.95959997177124,2.96499991416931,2.95819997787476,356,
12/4/2013,4/1/2015,3,2.94109988212585,2.94400000572205,2.94230008125305,27,
12/4/2013,5/1/2015,3,2.92309999465942,2.93499994277954,2.92470002174377,6,
12/4/2013,6/1/2015,3,2.90610003471375,2.91899991035461,2.90680003166199,3,
12/4/2013,7/1/2015,3,2.89510011672974,,,2,
12/4/2013,8/1/2015,3,2.88560009002686,,,0,
12/4/2013,9/1/2015,3,2.87660002708435,,,0,
12/4/2013,10/1/2015,3,2.86759996414185,,,0,
12/4/2013,11/1/2015,3,2.85859990119934,,,0,
12/4/2013,12/1/2015,3,2.84960007667542,,,286,
12/4/2013,1/1/2016,3,2.85030007362366,,,0,
12/4/2013,2/1/2016,3,2.83430004119873,,,0,
12/4/2013,3/1/2016,3,2.81629991531372,,,0,
12/4/2013,4/1/2016,3,2.79229998588562,,,0,
12/4/2013,5/1/2016,3,2.77430009841919,,,0,
12/4/2013,6/1/2016,3,2.75929999351501,,,0,
12/4/2013,7/1/2016,3,2.74979996681213,,,0,
12/4/2013,8/1/2016,3,2.74029994010925,,,0,
12/4/2013,9/1/2016,3,2.73329997062683,,,0,
12/4/2013,10/1/2016,3,2.72779989242554,,,0,
12/4/2013,11/1/2016,3,2.72429990768433,,,0,
12/4/2013,12/1/2016,3,2.72129988670349,,,0,
12/4/2013,1/1/2017,3,2.71979999542236,,,0,
12/4/2013,2/1/2017,3,2.70429992675781,,,0,
12/4/2013,3/1/2017,3,2.68680000305176,,,0,
12/4/2013,4/1/2017,3,2.66330003738403,,,0,
12/4/2013,5/1/2017,3,2.64580011367798,,,0,
12/4/2013,6/1/2017,3,2.6308000087738,,,0,
12/4/2013,7/1/2017,3,2.62129998207092,,,0,
12/4/2013,8/1/2017,3,2.61179995536804,,,0,
12/4/2013,9/1/2017,3,2.60479998588562,,,0,
12/4/2013,10/1/2017,3,2.59980010986328,,,0,
12/4/2013,11/1/2017,3,2.59680008888245,,,0,
12/4/2013,12/1/2017,3,2.59380006790161,,,0,
12/4/2013,1/1/2018,3,2.5922999382019,,,0,
12/4/2013,1/1/2014,4,2.71919989585876,2.74959993362427,2.70689988136291,65546,
12/4/2013,2/1/2014,4,2.73379993438721,2.76239991188049,2.72239995002747,31990,
12/4/2013,3/1/2014,4,2.75340008735657,2.78069996833801,2.74130010604858,21159,
12/4/2013,4/1/2014,4,2.93039989471436,2.95609998703003,2.92000007629395,16523,
12/4/2013,5/1/2014,4,2.9293999671936,2.95280003547668,2.91729998588562,9532,
12/4/2013,6/1/2014,4,2.91240000724792,2.93479990959167,2.8989999294281,8650,
12/4/2013,7/1/2014,4,2.88779997825623,2.91659998893738,2.87730002403259,2976,
12/4/2013,8/1/2014,4,2.85459995269775,2.86789989471436,2.84829998016357,2173,
12/4/2013,9/1/2014,4,2.8131000995636,2.82690000534058,2.80819988250732,1243,
12/4/2013,10/1/2014,4,2.66829991340637,2.68919992446899,2.66359996795654,281,
12/4/2013,11/1/2014,4,2.63930010795593,2.65549993515015,2.63689994812012,312,
12/4/2013,12/1/2014,4,2.62299990653992,2.64599990844727,2.61739993095398,1148,
12/4/2013,1/1/2015,4,2.61849999427795,,2.61339998245239,58,
12/4/2013,2/1/2015,4,2.62450003623962,,2.61999988555908,0,
12/4/2013,3/1/2015,4,2.63849997520447,,,0,
12/4/2013,4/1/2015,4,2.77099990844727,,,0,
12/4/2013,5/1/2015,4,2.76799988746643,,,0,
12/4/2013,6/1/2015,4,2.74850010871887,,,0,
12/4/2013,7/1/2015,4,2.72650003433228,,,0,
12/4/2013,8/1/2015,4,2.70350003242493,,,0,
12/4/2013,9/1/2015,4,2.67650008201599,,,0,
12/4/2013,10/1/2015,4,2.54450011253357,,,0,
12/4/2013,11/1/2015,4,2.51099991798401,,,0,
12/4/2013,12/1/2015,4,2.48749995231628,,,0,
12/4/2013,1/1/2016,4,2.48749995231628,,,0,
12/4/2013,2/1/2016,4,2.48950004577637,,,0,
12/4/2013,3/1/2016,4,2.49449992179871,,,0,
12/4/2013,4/1/2016,4,2.59450006484985,,,0,
12/4/2013,5/1/2016,4,2.59450006484985,,,0,
12/4/2013,6/1/2016,4,2.5845000743866,,,0,
12/4/2013,7/1/2016,4,2.57249999046326,,,0,
12/4/2013,8/1/2016,4,2.55949997901916,,,0,
12/4/2013,9/1/2016,4,2.5460000038147,,,0,
12/4/2013,10/1/2016,4,2.44600009918213,,,0,
12/4/2013,11/1/2016,4,2.4210000038147,,,0,
12/4/2013,12/1/2016,4,2.40599989891052,,,0,
12/5/2013,1/1/2014,1,97.379997253418,97.9899978637695,97.0100021362305,216392,
12/5/2013,2/1/2014,1,97.6100006103516,98.1999969482422,97.2300033569336,83158,
12/5/2013,3/1/2014,1,97.6399993896484,98.1999969482422,97.25,51815,
12/5/2013,4/1/2014,1,97.3600006103516,97.870002746582,97.0699996948242,23762,
12/5/2013,5/1/2014,1,96.9100036621094,97.3499984741211,96.6500015258789,16796,
12/5/2013,6/1/2014,1,96.3300018310547,96.7300033569336,95.9899978637695,41568,
12/5/2013,7/1/2014,1,95.6500015258789,96,95.3399963378906,8616,
12/5/2013,8/1/2014,1,94.879997253418,95.1699981689453,94.7399978637695,6188,
12/5/2013,9/1/2014,1,94.1100006103516,94.4300003051758,93.879997253418,8959,
12/5/2013,10/1/2014,1,93.370002746582,93.6999969482422,93.3600006103516,3868,
12/5/2013,11/1/2014,1,92.7300033569336,93.0599975585938,92.7600021362305,3414,
12/5/2013,12/1/2014,1,92.1399993896484,92.5199966430664,91.8399963378906,41334,
12/5/2013,1/1/2015,1,91.4300003051758,91.6600036621094,91.5199966430664,1688,
12/5/2013,2/1/2015,1,90.7300033569336,91.0599975585938,90.8499984741211,1851,
12/5/2013,3/1/2015,1,90.120002746582,90.7699966430664,90.1500015258789,2817,
12/5/2013,4/1/2015,1,89.5299987792969,,89.75,907,
12/5/2013,5/1/2015,1,89.0199966430664,89.1800003051758,89.1600036621094,670,
12/5/2013,6/1/2015,1,88.5500030517578,89,88.5500030517578,8505,
12/5/2013,7/1/2015,1,88.0100021362305,88.1600036621094,88.1399993896484,160,
12/5/2013,8/1/2015,1,87.5400009155274,,87.9100036621094,11,
12/5/2013,9/1/2015,1,87.1800003051758,87.6500015258789,87.6500015258789,125,
12/5/2013,10/1/2015,1,86.8099975585938,87.0500030517578,87.0500030517578,15,
12/5/2013,11/1/2015,1,86.5,,,7,
12/5/2013,12/1/2015,1,86.2200012207031,86.75,86.1699981689453,7897,
12/5/2013,1/1/2016,1,85.7900009155273,,86.1900024414063,1,
12/5/2013,2/1/2016,1,85.4000015258789,,,0,
12/5/2013,3/1/2016,1,85.0400009155274,,,0,
12/5/2013,4/1/2016,1,84.7099990844727,,,0,
12/5/2013,5/1/2016,1,84.4199981689453,,,0,
12/5/2013,6/1/2016,1,84.1699981689453,,,38,
12/5/2013,7/1/2016,1,83.879997253418,,,0,
12/5/2013,8/1/2016,1,83.620002746582,,,0,
12/5/2013,9/1/2016,1,83.4000015258789,,,0,
12/5/2013,10/1/2016,1,83.2200012207031,,,0,
12/5/2013,11/1/2016,1,83.0800018310547,,,0,
12/5/2013,12/1/2016,1,82.9800033569336,83.6900024414063,82.9400024414062,1149,
12/5/2013,1/1/2017,1,82.7699966430664,,,0,
12/5/2013,2/1/2017,1,82.5699996948242,,,0,
12/5/2013,3/1/2017,1,82.3899993896484,,,0,
12/5/2013,4/1/2017,1,82.2200012207031,,,0,
12/5/2013,5/1/2017,1,82.0599975585938,,,0,
12/5/2013,6/1/2017,1,81.9100036621094,,,0,
12/5/2013,7/1/2017,1,81.7300033569336,,,0,
12/5/2013,8/1/2017,1,81.5800018310547,,,0,
12/5/2013,9/1/2017,1,81.4599990844727,,,0,
12/5/2013,10/1/2017,1,81.370002746582,,,0,
12/5/2013,11/1/2017,1,81.3099975585937,,,0,
12/5/2013,12/1/2017,1,81.2799987792969,81.9700012207031,81.1800003051758,233,
12/5/2013,1/1/2018,1,81.1500015258789,,,0,
12/5/2013,2/1/2018,1,81.0299987792969,,,0,
12/5/2013,3/1/2018,1,80.9100036621094,,,0,
12/5/2013,4/1/2018,1,80.8000030517578,,,0,
12/5/2013,5/1/2018,1,80.6900024414063,,,0,
12/5/2013,6/1/2018,1,80.5800018310547,,,0,
12/5/2013,7/1/2018,1,80.4800033569336,,,0,
12/5/2013,8/1/2018,1,80.379997253418,,,0,
12/5/2013,9/1/2018,1,80.2900009155274,,,0,
12/5/2013,10/1/2018,1,80.1999969482422,,,0,
12/5/2013,11/1/2018,1,80.1100006103516,,,0,
12/5/2013,12/1/2018,1,80.0299987792969,80.5800018310547,80.0400009155274,46,
12/5/2013,1/1/2019,1,79.9400024414063,,,0,
12/5/2013,2/1/2019,1,79.870002746582,,,0,
12/5/2013,3/1/2019,1,79.8099975585938,,,0,
12/5/2013,4/1/2019,1,79.7600021362305,,,0,
12/5/2013,5/1/2019,1,79.7099990844727,,,0,
12/5/2013,6/1/2019,1,79.6600036621094,,,0,
12/5/2013,7/1/2019,1,79.5899963378906,,,0,
12/5/2013,8/1/2019,1,79.5199966430664,,,0,
12/5/2013,9/1/2019,1,79.4599990844727,,,0,
12/5/2013,10/1/2019,1,79.4000015258789,,,0,
12/5/2013,11/1/2019,1,79.3399963378906,,,0,
12/5/2013,12/1/2019,1,79.2900009155273,,79.5299987792969,3,
12/5/2013,6/1/2020,1,79.0899963378906,,,0,
12/5/2013,12/1/2020,1,78.879997253418,79.1500015258789,79.1500015258789,1,
12/5/2013,6/1/2021,1,78.7399978637695,,,0,
12/5/2013,12/1/2021,1,78.5999984741211,,,0,
12/5/2013,6/1/2022,1,78.5999984741211,,,0,
12/5/2013,12/1/2022,1,78.5999984741211,,,0,
12/5/2013,1/1/2014,3,3.04959988594055,3.07080006599426,3.04579997062683,43109,
12/5/2013,2/1/2014,3,3.05029988288879,3.0706000328064,3.04679989814758,17792,
12/5/2013,3/1/2014,3,3.04670000076294,3.06489992141724,3.04419994354248,11571,
12/5/2013,4/1/2014,3,3.03749990463257,3.05450010299683,3.03430008888245,7664,
12/5/2013,5/1/2014,3,3.02749991416931,3.04250001907349,3.02309989929199,3316,
12/5/2013,6/1/2014,3,3.01769995689392,3.03150010108948,3.0132999420166,4721,
12/5/2013,7/1/2014,3,3.0106999874115,3.02309989929199,3.00550007820129,827,
12/5/2013,8/1/2014,3,3.0048999786377,3.01539993286133,2.99900007247925,324,
12/5/2013,9/1/2014,3,2.99970006942749,3.00859999656677,2.99239993095398,772,
12/5/2013,10/1/2014,3,2.99519991874695,2.99900007247925,2.99279999732971,122,
12/5/2013,11/1/2014,3,2.99000000953674,,2.98709988594055,94,
12/5/2013,12/1/2014,3,2.98429989814758,2.99499988555908,2.97499990463257,1345,
12/5/2013,1/1/2015,3,2.97880005836487,2.9867000579834,2.97440004348755,9,
12/5/2013,2/1/2015,3,2.96779990196228,,2.9621000289917,53,
12/5/2013,3/1/2015,3,2.95329999923706,,2.94980001449585,2,
12/5/2013,4/1/2015,3,2.93530011177063,,2.93339991569519,2,
12/5/2013,5/1/2015,3,2.917799949646,,2.91709995269775,0,
12/5/2013,6/1/2015,3,2.90129995346069,,2.90429997444153,0,
12/5/2013,7/1/2015,3,2.89079999923706,2.89750003814697,2.89750003814697,0,
12/5/2013,8/1/2015,3,2.88129997253418,2.88750004768372,2.88750004768372,0,
12/5/2013,9/1/2015,3,2.87229990959167,2.88000011444092,2.88000011444092,0,
12/5/2013,10/1/2015,3,2.86330008506775,,,0,
12/5/2013,11/1/2015,3,2.85430002212524,,,0,
12/5/2013,12/1/2015,3,2.84529995918274,2.84130001068115,2.84130001068115,156,
12/5/2013,1/1/2016,3,2.84599995613098,,,0,
12/5/2013,2/1/2016,3,2.82999992370605,,,0,
12/5/2013,3/1/2016,3,2.81200003623962,,,0,
12/5/2013,4/1/2016,3,2.78800010681152,,,0,
12/5/2013,5/1/2016,3,2.76999998092651,,,0,
12/5/2013,6/1/2016,3,2.75500011444092,,,0,
12/5/2013,7/1/2016,3,2.74550008773804,,,0,
12/5/2013,8/1/2016,3,2.73600006103516,,,0,
12/5/2013,9/1/2016,3,2.72900009155273,,,0,
12/5/2013,10/1/2016,3,2.72350001335144,,,0,
12/5/2013,11/1/2016,3,2.72000002861023,,,0,
12/5/2013,12/1/2016,3,2.71700000762939,,,0,
12/5/2013,1/1/2017,3,2.71550011634827,,,0,
12/5/2013,2/1/2017,3,2.70000004768372,,,0,
12/5/2013,3/1/2017,3,2.68249988555908,,,0,
12/5/2013,4/1/2017,3,2.65899991989136,,,0,
12/5/2013,5/1/2017,3,2.6414999961853,,,0,
12/5/2013,6/1/2017,3,2.62649989128113,,,0,
12/5/2013,7/1/2017,3,2.61700010299683,,,0,
12/5/2013,8/1/2017,3,2.60750007629395,,,0,
12/5/2013,9/1/2017,3,2.60050010681152,,,0,
12/5/2013,10/1/2017,3,2.59549999237061,,,0,
12/5/2013,11/1/2017,3,2.59249997138977,,,0,
12/5/2013,12/1/2017,3,2.58949995040894,,,0,
12/5/2013,1/1/2018,3,2.58800005912781,,,0,
12/5/2013,1/1/2014,4,2.71269989013672,2.74900007247925,2.69670009613037,42366,
12/5/2013,2/1/2014,4,2.72690010070801,2.76090002059937,2.71830010414124,22080,
12/5/2013,3/1/2014,4,2.7451000213623,2.77789998054504,2.73860001564026,13527,
12/5/2013,4/1/2014,4,2.9210000038147,2.95029997825623,2.91910004615784,7781,
12/5/2013,5/1/2014,4,2.91939997673035,2.94409990310669,2.91499996185303,6422,
12/5/2013,6/1/2014,4,2.90050005912781,2.92549991607666,2.89879989624023,4282,
12/5/2013,7/1/2014,4,2.87389993667603,2.89650011062622,2.86899995803833,898,
12/5/2013,8/1/2014,4,2.83960008621216,2.86179995536804,2.84220004081726,936,
12/5/2013,9/1/2014,4,2.79789996147156,2.82159996032715,2.79780006408691,859,
12/5/2013,10/1/2014,4,2.65289998054504,2.66899991035461,2.65680003166199,185,
12/5/2013,11/1/2014,4,2.62330007553101,2.64120006561279,2.62719988822937,94,
12/5/2013,12/1/2014,4,2.60700011253357,2.62730002403259,2.60689997673035,524,
12/5/2013,1/1/2015,4,2.60229992866516,2.62019991874695,2.60349988937378,99,
12/5/2013,2/1/2015,4,2.60829997062683,,2.61050009727478,0,
12/5/2013,3/1/2015,4,2.62229990959167,,,0,
12/5/2013,4/1/2015,4,2.75480008125305,,,0,
12/5/2013,5/1/2015,4,2.75180006027222,,,0,
12/5/2013,6/1/2015,4,2.73230004310608,,,0,
12/5/2013,7/1/2015,4,2.71029996871948,,,0,
12/5/2013,8/1/2015,4,2.68729996681213,,,0,
12/5/2013,9/1/2015,4,2.6603000164032,,,0,
12/5/2013,10/1/2015,4,2.52830004692078,,,0,
12/5/2013,11/1/2015,4,2.49480009078979,,,0,
12/5/2013,12/1/2015,4,2.47129988670349,,,0,
12/5/2013,1/1/2016,4,2.47129988670349,,,0,
12/5/2013,2/1/2016,4,2.47329998016357,,,0,
12/5/2013,3/1/2016,4,2.47830009460449,,,0,
12/5/2013,4/1/2016,4,2.57829999923706,,,0,
12/5/2013,5/1/2016,4,2.57829999923706,,,0,
12/5/2013,6/1/2016,4,2.5683000087738,,,0,
12/5/2013,7/1/2016,4,2.55629992485046,,,0,
12/5/2013,8/1/2016,4,2.54329991340637,,,0,
12/5/2013,9/1/2016,4,2.5297999382019,,,0,
12/5/2013,10/1/2016,4,2.42980003356934,,,0,
12/5/2013,11/1/2016,4,2.4047999382019,,,0,
12/5/2013,12/1/2016,4,2.38980007171631,,,0,
12/6/2013,1/1/2014,1,97.6500015258789,98.0699996948242,97.0800018310547,223944,
12/6/2013,2/1/2014,1,97.9000015258789,98.3099975585938,97.3300018310547,95091,
12/6/2013,3/1/2014,1,97.9400024414062,98.3499984741211,97.4300003051758,50137,
12/6/2013,4/1/2014,1,97.6600036621094,98,97.1900024414063,21957,
12/6/2013,5/1/2014,1,97.2399978637695,97.5599975585937,96.7799987792969,16172,
12/6/2013,6/1/2014,1,96.6500015258789,97.0599975585938,96.2300033569336,33053,
12/6/2013,7/1/2014,1,95.9700012207031,96,95.7799987792969,6753,
12/6/2013,8/1/2014,1,95.2200012207031,95.1999969482422,94.879997253418,4502,
12/6/2013,9/1/2014,1,94.4499969482422,94.4700012207031,94.1500015258789,7931,
12/6/2013,10/1/2014,1,93.7099990844727,94,93.4899978637695,4529,
12/6/2013,11/1/2014,1,93.0599975585938,93.0800018310547,92.9100036621094,3208,
12/6/2013,12/1/2014,1,92.4599990844727,92.8499984741211,92.1999969482422,29054,
12/6/2013,1/1/2015,1,91.7300033569336,91.9599990844727,91.620002746582,1286,
12/6/2013,2/1/2015,1,91.0199966430664,91.0899963378906,90.9499969482422,819,
12/6/2013,3/1/2015,1,90.4000015258789,90.5,,1217,
12/6/2013,4/1/2015,1,89.8000030517578,89.870002746582,,228,
12/6/2013,5/1/2015,1,89.2900009155273,89.2399978637695,,74,
12/6/2013,6/1/2015,1,88.8199996948242,89.1999969482422,88.620002746582,4047,
12/6/2013,7/1/2015,1,88.2699966430664,88.2699966430664,,285,
12/6/2013,8/1/2015,1,87.7900009155274,,,9,
12/6/2013,9/1/2015,1,87.4199981689453,,,90,
12/6/2013,10/1/2015,1,87.0500030517578,86.9499969482422,,0,
12/6/2013,11/1/2015,1,86.7399978637695,,,0,
12/6/2013,12/1/2015,1,86.4599990844727,86.8399963378906,86.25,5310,
12/6/2013,1/1/2016,1,86.0299987792969,85.8199996948242,,0,
12/6/2013,2/1/2016,1,85.629997253418,,,0,
12/6/2013,3/1/2016,1,85.2699966430664,,,0,
12/6/2013,4/1/2016,1,84.9400024414063,,,0,
12/6/2013,5/1/2016,1,84.6399993896484,,,0,
12/6/2013,6/1/2016,1,84.3899993896484,,,38,
12/6/2013,7/1/2016,1,84.0899963378906,,,0,
12/6/2013,8/1/2016,1,83.8300018310547,,,0,
12/6/2013,9/1/2016,1,83.6100006103516,,,0,
12/6/2013,10/1/2016,1,83.4300003051758,,,0,
12/6/2013,11/1/2016,1,83.2900009155273,,,0,
12/6/2013,12/1/2016,1,83.1800003051758,83.6100006103516,83,871,
12/6/2013,1/1/2017,1,82.9700012207031,,,0,
12/6/2013,2/1/2017,1,82.7699966430664,,,0,
12/6/2013,3/1/2017,1,82.5899963378906,,,0,
12/6/2013,4/1/2017,1,82.4199981689453,,,0,
12/6/2013,5/1/2017,1,82.25,,,0,
12/6/2013,6/1/2017,1,82.0999984741211,,,0,
12/6/2013,7/1/2017,1,81.9199981689453,,,0,
12/6/2013,8/1/2017,1,81.7699966430664,,,0,
12/6/2013,9/1/2017,1,81.6500015258789,,,0,
12/6/2013,10/1/2017,1,81.5599975585937,,,0,
12/6/2013,11/1/2017,1,81.4899978637695,,,0,
12/6/2013,12/1/2017,1,81.4599990844727,81.9400024414063,81.3000030517578,163,
12/6/2013,1/1/2018,1,81.3300018310547,,,0,
12/6/2013,2/1/2018,1,81.2099990844727,,,0,
12/6/2013,3/1/2018,1,81.0999984741211,,,0,
12/6/2013,4/1/2018,1,80.9899978637695,,,0,
12/6/2013,5/1/2018,1,80.879997253418,,,0,
12/6/2013,6/1/2018,1,80.7799987792969,,,0,
12/6/2013,7/1/2018,1,80.6800003051758,,,0,
12/6/2013,8/1/2018,1,80.5899963378906,,,0,
12/6/2013,9/1/2018,1,80.5,,,0,
12/6/2013,10/1/2018,1,80.4100036621094,,,0,
12/6/2013,11/1/2018,1,80.3300018310547,,,0,
12/6/2013,12/1/2018,1,80.25,80.5800018310547,,17,
12/6/2013,1/1/2019,1,80.1699981689453,,,0,
12/6/2013,2/1/2019,1,80.0999984741211,,,0,
12/6/2013,3/1/2019,1,80.0400009155274,,,0,
12/6/2013,4/1/2019,1,79.9899978637695,,,0,
12/6/2013,5/1/2019,1,79.9400024414063,,,0,
12/6/2013,6/1/2019,1,79.9000015258789,,,0,
12/6/2013,7/1/2019,1,79.8300018310547,,,0,
12/6/2013,8/1/2019,1,79.7699966430664,,,0,
12/6/2013,9/1/2019,1,79.7099990844727,,,0,
12/6/2013,10/1/2019,1,79.6500015258789,,,0,
12/6/2013,11/1/2019,1,79.5999984741211,,,0,
12/6/2013,12/1/2019,1,79.5500030517578,79.8899993896484,79.8399963378906,4,
12/6/2013,6/1/2020,1,79.3499984741211,,,0,
12/6/2013,12/1/2020,1,79.1399993896484,79.5,79.5,2,
12/6/2013,6/1/2021,1,79,,,0,
12/6/2013,12/1/2021,1,78.8600006103516,,,0,
12/6/2013,6/1/2022,1,78.8600006103516,,,0,
12/6/2013,12/1/2022,1,78.8600006103516,,,0,
12/6/2013,1/1/2014,3,3.05649995803833,3.08119988441467,3.04480004310608,48957,
12/6/2013,2/1/2014,3,3.05730009078979,3.08039999008179,3.0453999042511,19815,
12/6/2013,3/1/2014,3,3.05390000343323,3.07529997825623,3.04169988632202,12183,
12/6/2013,4/1/2014,3,3.04500007629395,3.06609988212585,3.03250002861023,7523,
12/6/2013,5/1/2014,3,3.03509998321533,3.05450010299683,3.02259993553162,4398,
12/6/2013,6/1/2014,3,3.02539992332458,3.0436999797821,3.01270008087158,3985,
12/6/2013,7/1/2014,3,3.01830005645752,3.02259993553162,3.00990009307861,718,
12/6/2013,8/1/2014,3,3.01220011711121,3.02320003509521,3.00289988517761,320,
12/6/2013,9/1/2014,3,3.00650000572205,3.02040004730225,2.99889993667603,307,
12/6/2013,10/1/2014,3,3.00149989128113,3.01309990882874,2.99079990386963,79,
12/6/2013,11/1/2014,3,2.99589991569519,3.00760006904602,2.98480010032654,146,
12/6/2013,12/1/2014,3,2.98979997634888,3.00349998474121,2.97620010375977,1425,
12/6/2013,1/1/2015,3,2.98429989814758,2.99729990959167,2.97550010681152,6,
12/6/2013,2/1/2015,3,2.97329998016357,2.98569989204407,2.96429991722107,0,
12/6/2013,3/1/2015,3,2.95880007743835,2.96830010414124,2.9514000415802,0,
12/6/2013,4/1/2015,3,2.94079995155334,2.94630002975464,,0,
12/6/2013,5/1/2015,3,2.92330002784729,2.92319989204407,,0,
12/6/2013,6/1/2015,3,2.90680003166199,,,25,
12/6/2013,7/1/2015,3,2.89630007743835,,,0,
12/6/2013,8/1/2015,3,2.88680005073547,,,0,
12/6/2013,9/1/2015,3,2.87779998779297,,,0,
12/6/2013,10/1/2015,3,2.86879992485046,,,0,
12/6/2013,11/1/2015,3,2.85980010032654,,,0,
12/6/2013,12/1/2015,3,2.85080003738403,,,0,
12/6/2013,1/1/2016,3,2.85150003433228,,,0,
12/6/2013,2/1/2016,3,2.83550000190735,,,0,
12/6/2013,3/1/2016,3,2.81750011444092,,,0,
12/6/2013,4/1/2016,3,2.79349994659424,,,0,
12/6/2013,5/1/2016,3,2.77550005912781,,,0,
12/6/2013,6/1/2016,3,2.76049995422363,,,0,
12/6/2013,7/1/2016,3,2.75099992752075,,,0,
12/6/2013,8/1/2016,3,2.74149990081787,,,0,
12/6/2013,9/1/2016,3,2.73449993133545,,,0,
12/6/2013,10/1/2016,3,2.72900009155273,,,0,
12/6/2013,11/1/2016,3,2.72550010681152,,,0,
12/6/2013,12/1/2016,3,2.72250008583069,,,0,
12/6/2013,1/1/2017,3,2.72099995613098,,,0,
12/6/2013,2/1/2017,3,2.70549988746643,,,0,
12/6/2013,3/1/2017,3,2.68799996376038,,,0,
12/6/2013,4/1/2017,3,2.66449999809265,,,0,
12/6/2013,5/1/2017,3,2.6470000743866,,,0,
12/6/2013,6/1/2017,3,2.63199996948242,,,0,
12/6/2013,7/1/2017,3,2.62249994277954,,,0,
12/6/2013,8/1/2017,3,2.61299991607666,,,0,
12/6/2013,9/1/2017,3,2.60599994659424,,,0,
12/6/2013,10/1/2017,3,2.6010000705719,,,0,
12/6/2013,11/1/2017,3,2.59800004959106,,,0,
12/6/2013,12/1/2017,3,2.59500002861023,,,0,
12/6/2013,1/1/2018,3,2.59349989891052,,,0,
12/6/2013,1/1/2014,4,2.72690010070801,2.75449991226196,2.71000003814697,55230,
12/6/2013,2/1/2014,4,2.7409999370575,2.76729989051819,2.72919988632202,29878,
12/6/2013,3/1/2014,4,2.75839996337891,2.78430008888245,2.75130009651184,15773,
12/6/2013,4/1/2014,4,2.93400001525879,2.95600008964539,2.92750000953674,7540,
12/6/2013,5/1/2014,4,2.93230009078979,2.95539999008179,2.92449998855591,5498,
12/6/2013,6/1/2014,4,2.91230010986328,2.93510007858276,2.90300011634827,2531,
12/6/2013,7/1/2014,4,2.88409996032715,2.8889000415802,2.88450002670288,726,
12/6/2013,8/1/2014,4,2.84890007972717,2.87129998207092,2.84629988670349,707,
12/6/2013,9/1/2014,4,2.80830001831055,2.82109999656677,2.80380010604858,517,
12/6/2013,10/1/2014,4,2.66319990158081,2.67569994926453,2.66409993171692,196,
12/6/2013,11/1/2014,4,2.63289999961853,2.64669990539551,,25,
12/6/2013,12/1/2014,4,2.61630010604858,2.63700008392334,2.61669993400574,389,
12/6/2013,1/1/2015,4,2.61190009117126,2.62430000305176,,4,
12/6/2013,2/1/2015,4,2.61789989471436,2.62809991836548,,0,
12/6/2013,3/1/2015,4,2.63190007209778,,,0,
12/6/2013,4/1/2015,4,2.76440000534058,,,0,
12/6/2013,5/1/2015,4,2.76139998435974,,,0,
12/6/2013,6/1/2015,4,2.7418999671936,,,0,
12/6/2013,7/1/2015,4,2.71989989280701,,,0,
12/6/2013,8/1/2015,4,2.69689989089966,,,0,
12/6/2013,9/1/2015,4,2.66989994049072,,,0,
12/6/2013,10/1/2015,4,2.5378999710083,,,0,
12/6/2013,11/1/2015,4,2.50440001487732,,,0,
12/6/2013,12/1/2015,4,2.48090004920959,,,0,
12/6/2013,1/1/2016,4,2.48090004920959,,,0,
12/6/2013,2/1/2016,4,2.4828999042511,,,0,
12/6/2013,3/1/2016,4,2.48790001869202,,,0,
12/6/2013,4/1/2016,4,2.58789992332458,,,0,
12/6/2013,5/1/2016,4,2.58789992332458,,,0,
12/6/2013,6/1/2016,4,2.57789993286133,,,0,
12/6/2013,7/1/2016,4,2.56590008735657,,,0,
12/6/2013,8/1/2016,4,2.55290007591248,,,0,
12/6/2013,9/1/2016,4,2.53940010070801,,,0,
12/6/2013,10/1/2016,4,2.43939995765686,,,0,
12/6/2013,11/1/2016,4,2.41440010070801,,,0,
12/6/2013,12/1/2016,4,2.39939999580383,,,0,
12/9/2013,1/1/2014,1,97.3399963378906,97.9700012207031,97.0999984741211,210090,
12/9/2013,2/1/2014,1,97.5599975585937,98.1800003051758,97.2799987792969,88763,
12/9/2013,3/1/2014,1,97.5800018310547,98.2200012207031,97.2900009155273,51183,
12/9/2013,4/1/2014,1,97.2900009155273,97.870002746582,97,22254,
12/9/2013,5/1/2014,1,96.8899993896484,97.3899993896484,96.7799987792969,18640,
12/9/2013,6/1/2014,1,96.3199996948242,96.879997253418,96.0500030517578,33153,
12/9/2013,7/1/2014,1,95.6500015258789,96.120002746582,95.4300003051758,8615,
12/9/2013,8/1/2014,1,94.9100036621094,95.1600036621094,94.7200012207031,4465,
12/9/2013,9/1/2014,1,94.1399993896484,94.5699996948242,94.0800018310547,13715,
12/9/2013,10/1/2014,1,93.379997253418,93.6500015258789,93.4599990844727,2673,
12/9/2013,11/1/2014,1,92.7200012207031,93,92.6399993896484,1553,
12/9/2013,12/1/2014,1,92.120002746582,92.6699981689453,91.879997253418,29910,
12/9/2013,1/1/2015,1,91.4199981689453,,91.4599990844727,1337,
12/9/2013,2/1/2015,1,90.7300033569336,,90.7900009155273,329,
12/9/2013,3/1/2015,1,90.129997253418,,90.2099990844727,2556,
12/9/2013,4/1/2015,1,89.5699996948242,,89.5800018310547,188,
12/9/2013,5/1/2015,1,89.0999984741211,,89.2300033569336,132,
12/9/2013,6/1/2015,1,88.6699981689453,88.9000015258789,88.5599975585938,3683,
12/9/2013,7/1/2015,1,88.1399993896484,,88.1900024414063,70,
12/9/2013,8/1/2015,1,87.6900024414062,,,21,
12/9/2013,9/1/2015,1,87.3499984741211,,,293,
12/9/2013,10/1/2015,1,86.9899978637695,,,0,
12/9/2013,11/1/2015,1,86.6999969482422,,,51,
12/9/2013,12/1/2015,1,86.4400024414062,86.6500015258789,86.25,6852,
12/9/2013,1/1/2016,1,86.0199966430664,,,0,
12/9/2013,2/1/2016,1,85.629997253418,,,0,
12/9/2013,3/1/2016,1,85.2699966430664,85.25,85.25,20,
12/9/2013,4/1/2016,1,84.9499969482422,,,0,
12/9/2013,5/1/2016,1,84.6600036621094,,,0,
12/9/2013,6/1/2016,1,84.4100036621094,,,14,
12/9/2013,7/1/2016,1,84.1100006103516,,,0,
12/9/2013,8/1/2016,1,83.8499984741211,,,0,
12/9/2013,9/1/2016,1,83.6399993896484,,,0,
12/9/2013,10/1/2016,1,83.4700012207031,,,0,
12/9/2013,11/1/2016,1,83.3300018310547,,,0,
12/9/2013,12/1/2016,1,83.2200012207031,83.4899978637695,83.1399993896484,1363,
12/9/2013,1/1/2017,1,83.0199966430664,,,0,
12/9/2013,2/1/2017,1,82.8300018310547,,,0,
12/9/2013,3/1/2017,1,82.6500015258789,,,0,
12/9/2013,4/1/2017,1,82.4800033569336,,,0,
12/9/2013,5/1/2017,1,82.3199996948242,,,0,
12/9/2013,6/1/2017,1,82.1800003051758,,,500,
12/9/2013,7/1/2017,1,82,,,0,
12/9/2013,8/1/2017,1,81.8600006103516,,,0,
12/9/2013,9/1/2017,1,81.75,,,0,
12/9/2013,10/1/2017,1,81.6600036621094,,,0,
12/9/2013,11/1/2017,1,81.5999984741211,,,0,
12/9/2013,12/1/2017,1,81.5699996948242,81.8199996948242,81.4499969482422,81,
12/9/2013,1/1/2018,1,81.4400024414062,,,0,
12/9/2013,2/1/2018,1,81.3199996948242,,,0,
12/9/2013,3/1/2018,1,81.2099990844727,,,0,
12/9/2013,4/1/2018,1,81.0999984741211,,,0,
12/9/2013,5/1/2018,1,80.9899978637695,,,0,
12/9/2013,6/1/2018,1,80.8899993896484,,,0,
12/9/2013,7/1/2018,1,80.7900009155273,,,0,
12/9/2013,8/1/2018,1,80.6999969482422,,,0,
12/9/2013,9/1/2018,1,80.6100006103516,,,0,
12/9/2013,10/1/2018,1,80.5199966430664,,,0,
12/9/2013,11/1/2018,1,80.4400024414062,,,0,
12/9/2013,12/1/2018,1,80.3600006103516,80.4599990844727,,0,
12/9/2013,1/1/2019,1,80.2799987792969,,,0,
12/9/2013,2/1/2019,1,80.2099990844727,,,0,
12/9/2013,3/1/2019,1,80.1500015258789,,,0,
12/9/2013,4/1/2019,1,80.0999984741211,,,0,
12/9/2013,5/1/2019,1,80.0500030517578,,,0,
12/9/2013,6/1/2019,1,80.0100021362305,,,0,
12/9/2013,7/1/2019,1,79.9400024414063,,,0,
12/9/2013,8/1/2019,1,79.879997253418,,,0,
12/9/2013,9/1/2019,1,79.8199996948242,,,0,
12/9/2013,10/1/2019,1,79.7600021362305,,,0,
12/9/2013,11/1/2019,1,79.7099990844727,,,0,
12/9/2013,12/1/2019,1,79.6600036621094,79.7900009155273,,0,
12/9/2013,6/1/2020,1,79.4599990844727,,,0,
12/9/2013,12/1/2020,1,79.25,,,0,
12/9/2013,6/1/2021,1,79.1100006103516,,,0,
12/9/2013,12/1/2021,1,78.9700012207031,,,0,
12/9/2013,6/1/2022,1,78.9700012207031,,,0,
12/9/2013,12/1/2022,1,78.9700012207031,78.9499969482422,,0,
12/9/2013,1/1/2014,3,3.01430010795593,3.06469988822937,3.00160002708435,53035,
12/9/2013,2/1/2014,3,3.01469993591309,3.06469988822937,3.00329995155334,21415,
12/9/2013,3/1/2014,3,3.01200008392334,3.05879998207092,3.00559997558594,14666,
12/9/2013,4/1/2014,3,3.00390005111694,3.05100011825562,2.99699997901917,6896,
12/9/2013,5/1/2014,3,2.99539995193481,3.03460001945496,2.98850011825562,4832,
12/9/2013,6/1/2014,3,2.9867000579834,3.02480006217957,2.98099994659424,4665,
12/9/2013,7/1/2014,3,2.98049998283386,3.01629996299744,2.97449994087219,756,
12/9/2013,8/1/2014,3,2.97499990463257,2.99410009384155,2.97510004043579,462,
12/9/2013,9/1/2014,3,2.97009992599487,2.99110007286072,2.96499991416931,154,
12/9/2013,10/1/2014,3,2.96560001373291,2.98040008544922,2.96499991416931,135,
12/9/2013,11/1/2014,3,2.96029996871948,2.97009992599487,2.96000003814697,116,
12/9/2013,12/1/2014,3,2.95449995994568,2.9893000125885,2.95029997825623,1113,
12/9/2013,1/1/2015,3,2.94950008392334,,2.95199990272522,25,
12/9/2013,2/1/2015,3,2.93849992752075,,2.94160008430481,15,
12/9/2013,3/1/2015,3,2.92449998855591,,2.93039989471436,12,
12/9/2013,4/1/2015,3,2.90689992904663,,2.91470003128052,3,
12/9/2013,5/1/2015,3,2.88899993896484,,2.89910006523132,0,
12/9/2013,6/1/2015,3,2.87100005149841,2.88549995422363,2.88549995422363,33,
12/9/2013,7/1/2015,3,2.86150002479553,,,0,
12/9/2013,8/1/2015,3,2.8529999256134,,,0,
12/9/2013,9/1/2015,3,2.84500002861023,,,0,
12/9/2013,10/1/2015,3,2.83699989318848,,,0,
12/9/2013,11/1/2015,3,2.8289999961853,,,0,
12/9/2013,12/1/2015,3,2.82100009918213,,2.82389998435974,130,
12/9/2013,1/1/2016,3,2.82170009613037,,,0,
12/9/2013,2/1/2016,3,2.80620002746582,,,0,
12/9/2013,3/1/2016,3,2.78870010375977,,,0,
12/9/2013,4/1/2016,3,2.76519989967346,,,0,
12/9/2013,5/1/2016,3,2.74769997596741,,,0,
12/9/2013,6/1/2016,3,2.73270010948181,,,0,
12/9/2013,7/1/2016,3,2.72320008277893,,,0,
12/9/2013,8/1/2016,3,2.71370005607605,,,0,
12/9/2013,9/1/2016,3,2.70670008659363,,,0,
12/9/2013,10/1/2016,3,2.70120000839233,,,0,
12/9/2013,11/1/2016,3,2.69770002365112,,,0,
12/9/2013,12/1/2016,3,2.69470000267029,,,0,
12/9/2013,1/1/2017,3,2.69320011138916,,,0,
12/9/2013,2/1/2017,3,2.68020009994507,,,0,
12/9/2013,3/1/2017,3,2.66519999504089,,,0,
12/9/2013,4/1/2017,3,2.644700050354,,,0,
12/9/2013,5/1/2017,3,2.62969994544983,,,0,
12/9/2013,6/1/2017,3,2.61719989776611,,,0,
12/9/2013,7/1/2017,3,2.60770010948181,,,0,
12/9/2013,8/1/2017,3,2.59820008277893,,,0,
12/9/2013,9/1/2017,3,2.59120011329651,,,0,
12/9/2013,10/1/2017,3,2.58619999885559,,,0,
12/9/2013,11/1/2017,3,2.58319997787476,,,0,
12/9/2013,12/1/2017,3,2.58019995689392,,,0,
12/9/2013,1/1/2018,3,2.57870006561279,,,0,
12/9/2013,1/1/2014,4,2.67490005493164,2.73779988288879,2.66619992256165,55525,
12/9/2013,2/1/2014,4,2.6900999546051,2.75239992141724,2.6826000213623,26996,
12/9/2013,3/1/2014,4,2.70830011367798,2.7688000202179,2.70040011405945,16698,
12/9/2013,4/1/2014,4,2.8856999874115,2.94539999961853,2.87859988212585,10202,
12/9/2013,5/1/2014,4,2.88429999351501,2.94300007820129,2.87709999084473,7087,
12/9/2013,6/1/2014,4,2.86330008506775,2.9216001033783,2.85940003395081,4822,
12/9/2013,7/1/2014,4,2.83529996871948,2.88369989395142,2.83049988746643,1464,
12/9/2013,8/1/2014,4,2.8018000125885,2.84619998931885,2.8018000125885,988,
12/9/2013,9/1/2014,4,2.76379990577698,2.80559992790222,2.76349997520447,736,
12/9/2013,10/1/2014,4,2.62129998207092,2.63619995117187,2.6201000213623,193,
12/9/2013,11/1/2014,4,2.59240007400513,2.61220002174377,2.59509992599487,142,
12/9/2013,12/1/2014,4,2.57710003852844,2.59500002861023,2.57450008392334,154,
12/9/2013,1/1/2015,4,2.5738000869751,,2.57629990577698,12,
12/9/2013,2/1/2015,4,2.57979989051819,,2.58369994163513,0,
12/9/2013,3/1/2015,4,2.59380006790161,,,0,
12/9/2013,4/1/2015,4,2.72630000114441,,,0,
12/9/2013,5/1/2015,4,2.72329998016357,,,0,
12/9/2013,6/1/2015,4,2.70379996299744,,,0,
12/9/2013,7/1/2015,4,2.68179988861084,,,0,
12/9/2013,8/1/2015,4,2.65879988670349,,,0,
12/9/2013,9/1/2015,4,2.63179993629456,,,0,
12/9/2013,10/1/2015,4,2.49979996681213,,,0,
12/9/2013,11/1/2015,4,2.46630001068115,,,0,
12/9/2013,12/1/2015,4,2.44280004501343,,,0,
12/9/2013,1/1/2016,4,2.44280004501343,,,0,
12/9/2013,2/1/2016,4,2.44479990005493,,,0,
12/9/2013,3/1/2016,4,2.44980001449585,,,0,
12/9/2013,4/1/2016,4,2.54979991912842,,,0,
12/9/2013,5/1/2016,4,2.54979991912842,,,0,
12/9/2013,6/1/2016,4,2.53979992866516,,,0,
12/9/2013,7/1/2016,4,2.5278000831604,,,0,
12/9/2013,8/1/2016,4,2.51480007171631,,,0,
12/9/2013,9/1/2016,4,2.50130009651184,,,0,
12/9/2013,10/1/2016,4,2.40129995346069,,,0,
12/9/2013,11/1/2016,4,2.37630009651184,,,0,
12/9/2013,12/1/2016,4,2.36129999160767,,,0,
12/10/2013,1/1/2014,1,98.5100021362305,98.7399978637695,97.2399978637695,264878,
12/10/2013,2/1/2014,1,98.6600036621094,98.9000015258789,97.4100036621094,98161,
12/10/2013,3/1/2014,1,98.5800018310547,98.8199996948242,97.5,68194,
12/10/2013,4/1/2014,1,98.1900024414063,98.4599990844727,97.1699981689453,33797,
12/10/2013,5/1/2014,1,97.6900024414062,97.9499969482422,96.8199996948242,22271,
12/10/2013,6/1/2014,1,97.0299987792969,97.3199996948242,96.2799987792969,47690,
12/10/2013,7/1/2014,1,96.25,96.5999984741211,95.7300033569336,15663,
12/10/2013,8/1/2014,1,95.4700012207031,95.8199996948242,95.0599975585937,8975,
12/10/2013,9/1/2014,1,94.6699981689453,95,94.2399978637695,13374,
12/10/2013,10/1/2014,1,93.8899993896484,94.1699981689453,93.5699996948242,4299,
12/10/2013,11/1/2014,1,93.1900024414063,93.3099975585938,93.1100006103516,2047,
12/10/2013,12/1/2014,1,92.5299987792969,92.9800033569336,92.1100006103516,34318,
12/10/2013,1/1/2015,1,91.7799987792969,92.0400009155273,91.8099975585938,1727,
12/10/2013,2/1/2015,1,91.0400009155273,91.3300018310547,,1737,
12/10/2013,3/1/2015,1,90.4000015258789,90.7200012207031,,4179,
12/10/2013,4/1/2015,1,89.8099975585938,90.0699996948242,,753,
12/10/2013,5/1/2015,1,89.3199996948242,89.4599990844727,,293,
12/10/2013,6/1/2015,1,88.870002746582,89.4499969482422,88.6900024414063,7488,
12/10/2013,7/1/2015,1,88.3300018310547,88.870002746582,88.8600006103516,240,
12/10/2013,8/1/2015,1,87.879997253418,88.0199966430664,,152,
12/10/2013,9/1/2015,1,87.5299987792969,,,552,
12/10/2013,10/1/2015,1,87.1600036621094,87.2399978637695,,0,
12/10/2013,11/1/2015,1,86.8600006103516,86.9700012207031,,0,
12/10/2013,12/1/2015,1,86.5899963378906,87.1600036621094,86.3000030517578,8451,
12/10/2013,1/1/2016,1,86.1600036621094,,,0,
12/10/2013,2/1/2016,1,85.75,,,0,
12/10/2013,3/1/2016,1,85.379997253418,85.25,85.25,10,
12/10/2013,4/1/2016,1,85.0400009155274,,,0,
12/10/2013,5/1/2016,1,84.7399978637695,,,0,
12/10/2013,6/1/2016,1,84.4700012207031,,,29,
12/10/2013,7/1/2016,1,84.1500015258789,,,0,
12/10/2013,8/1/2016,1,83.879997253418,,,0,
12/10/2013,9/1/2016,1,83.6500015258789,,,0,
12/10/2013,10/1/2016,1,83.4599990844727,,,0,
12/10/2013,11/1/2016,1,83.3000030517578,,,0,
12/10/2013,12/1/2016,1,83.1800003051758,83.9000015258789,82.9100036621094,2495,
12/10/2013,1/1/2017,1,82.9700012207031,,,0,
12/10/2013,2/1/2017,1,82.7699966430664,,,0,
12/10/2013,3/1/2017,1,82.5800018310547,,,0,
12/10/2013,4/1/2017,1,82.4000015258789,,,0,
12/10/2013,5/1/2017,1,82.2300033569336,,,0,
12/10/2013,6/1/2017,1,82.0800018310547,,,0,
12/10/2013,7/1/2017,1,81.8899993896484,,,0,
12/10/2013,8/1/2017,1,81.7399978637695,,,0,
12/10/2013,9/1/2017,1,81.620002746582,,,0,
12/10/2013,10/1/2017,1,81.5199966430664,,,0,
12/10/2013,11/1/2017,1,81.4499969482422,,,0,
12/10/2013,12/1/2017,1,81.4100036621094,82.2799987792969,81.1800003051758,219,
12/10/2013,1/1/2018,1,81.2799987792969,,,0,
12/10/2013,2/1/2018,1,81.1600036621094,,,0,
12/10/2013,3/1/2018,1,81.0500030517578,,,0,
12/10/2013,4/1/2018,1,80.9400024414063,,,0,
12/10/2013,5/1/2018,1,80.8300018310547,,,0,
12/10/2013,6/1/2018,1,80.7300033569336,,,0,
12/10/2013,7/1/2018,1,80.629997253418,,,0,
12/10/2013,8/1/2018,1,80.5400009155273,,,0,
12/10/2013,9/1/2018,1,80.4499969482422,,,0,
12/10/2013,10/1/2018,1,80.3600006103516,,,0,
12/10/2013,11/1/2018,1,80.2799987792969,,,0,
12/10/2013,12/1/2018,1,80.1999969482422,81.0999984741211,80,26,
12/10/2013,1/1/2019,1,80.120002746582,,,0,
12/10/2013,2/1/2019,1,80.0500030517578,,,0,
12/10/2013,3/1/2019,1,79.9899978637695,,,0,
12/10/2013,4/1/2019,1,79.9400024414063,,,0,
12/10/2013,5/1/2019,1,79.8899993896484,,,0,
12/10/2013,6/1/2019,1,79.8499984741211,,,0,
12/10/2013,7/1/2019,1,79.7799987792969,,,0,
12/10/2013,8/1/2019,1,79.7200012207031,,,0,
12/10/2013,9/1/2019,1,79.6600036621094,,,0,
12/10/2013,10/1/2019,1,79.5999984741211,,,0,
12/10/2013,11/1/2019,1,79.5500030517578,,,0,
12/10/2013,12/1/2019,1,79.5,80.1800003051758,79.5699996948242,18,
12/10/2013,6/1/2020,1,79.3000030517578,,,0,
12/10/2013,12/1/2020,1,79.0899963378906,79.5500030517578,79.2399978637695,8,
12/10/2013,6/1/2021,1,78.9499969482422,,,0,
12/10/2013,12/1/2021,1,78.8099975585938,,,0,
12/10/2013,6/1/2022,1,78.8099975585938,,,0,
12/10/2013,12/1/2022,1,78.8099975585938,,,0,
12/10/2013,1/1/2014,3,3.01729989051819,3.04830002784729,3.00300002098083,57593,
12/10/2013,2/1/2014,3,3.01729989051819,3.04769992828369,3.00780010223389,22013,
12/10/2013,3/1/2014,3,3.01469993591309,3.04520010948181,3.00510001182556,13259,
12/10/2013,4/1/2014,3,3.00720000267029,3.03719997406006,2.99749994277954,6997,
12/10/2013,5/1/2014,3,2.99959993362427,3.02629995346069,2.99049997329712,6106,
12/10/2013,6/1/2014,3,2.99169993400574,3.01830005645752,2.9811999797821,4907,
12/10/2013,7/1/2014,3,2.98620009422302,2.99629998207092,2.97849988937378,844,
12/10/2013,8/1/2014,3,2.9811999797821,2.99830007553101,2.97390007972717,453,
12/10/2013,9/1/2014,3,2.97699999809265,2.99210000038147,2.96880006790161,396,
12/10/2013,10/1/2014,3,2.9728000164032,2.98819994926453,2.96770000457764,150,
12/10/2013,11/1/2014,3,2.96779990196228,2.98219990730286,2.96420001983643,107,
12/10/2013,12/1/2014,3,2.96230006217957,2.98140001296997,2.95230007171631,903,
12/10/2013,1/1/2015,3,2.95760011672974,2.96909999847412,2.95799994468689,31,
12/10/2013,2/1/2015,3,2.94659996032715,2.95729994773865,,3,
12/10/2013,3/1/2015,3,2.9326000213623,2.93880009651184,,0,
12/10/2013,4/1/2015,3,2.91459989547729,2.91569995880127,,0,
12/10/2013,5/1/2015,3,2.89660000801086,2.89429998397827,,3,
12/10/2013,6/1/2015,3,2.87960004806519,2.87680006027222,,3,
12/10/2013,7/1/2015,3,2.8701000213623,2.86500000953674,2.86500000953674,0,
12/10/2013,8/1/2015,3,2.86159992218018,,,0,
12/10/2013,9/1/2015,3,2.853600025177,,,0,
12/10/2013,10/1/2015,3,2.84559988975525,,,0,
12/10/2013,11/1/2015,3,2.83759999275208,,,0,
12/10/2013,12/1/2015,3,2.82909989356995,,,50,
12/10/2013,1/1/2016,3,2.82979989051819,,,0,
12/10/2013,2/1/2016,3,2.81430006027222,,,0,
12/10/2013,3/1/2016,3,2.79679989814758,,,0,
12/10/2013,4/1/2016,3,2.77329993247986,,,0,
12/10/2013,5/1/2016,3,2.7558000087738,,,0,
12/10/2013,6/1/2016,3,2.74079990386963,,,0,
12/10/2013,7/1/2016,3,2.73130011558533,,,0,
12/10/2013,8/1/2016,3,2.72180008888245,,,0,
12/10/2013,9/1/2016,3,2.71479988098145,,,0,
12/10/2013,10/1/2016,3,2.70930004119873,,,0,
12/10/2013,11/1/2016,3,2.70580005645752,,,0,
12/10/2013,12/1/2016,3,2.70280003547668,,,0,
12/10/2013,1/1/2017,3,2.70129990577698,,,0,
12/10/2013,2/1/2017,3,2.68829989433289,,,0,
12/10/2013,3/1/2017,3,2.67330002784729,,,0,
12/10/2013,4/1/2017,3,2.6528000831604,,,0,
12/10/2013,5/1/2017,3,2.63779997825623,,,0,
12/10/2013,6/1/2017,3,2.62529993057251,,,0,
12/10/2013,7/1/2017,3,2.61579990386963,,,0,
12/10/2013,8/1/2017,3,2.60630011558533,,,0,
12/10/2013,9/1/2017,3,2.59929990768433,,,0,
12/10/2013,10/1/2017,3,2.59430003166199,,,0,
12/10/2013,11/1/2017,3,2.59130001068115,,,0,
12/10/2013,12/1/2017,3,2.58829998970032,,,0,
12/10/2013,1/1/2018,3,2.58680009841919,,,0,
12/10/2013,1/1/2014,4,2.68289995193481,2.70490002632141,2.66140007972717,55856,
12/10/2013,2/1/2014,4,2.69569993019104,2.71970009803772,2.67600011825562,28985,
12/10/2013,3/1/2014,4,2.71269989013672,2.73600006103516,2.69449996948242,17869,
12/10/2013,4/1/2014,4,2.89030003547668,2.91440010070801,2.87299990653992,11407,
12/10/2013,5/1/2014,4,2.88899993896484,2.90989995002747,2.87280011177063,6695,
12/10/2013,6/1/2014,4,2.86899995803833,2.88770008087158,2.85069990158081,5057,
12/10/2013,7/1/2014,4,2.84220004081726,2.85640001296997,2.82649993896484,2080,
12/10/2013,8/1/2014,4,2.80940008163452,2.82450008392334,2.79150009155273,898,
12/10/2013,9/1/2014,4,2.77119994163513,2.7859001159668,2.75449991226196,902,
12/10/2013,10/1/2014,4,2.6282000541687,2.64229989051819,2.61039996147156,383,
12/10/2013,11/1/2014,4,2.59920001029968,2.61209988594055,2.58030009269714,203,
12/10/2013,12/1/2014,4,2.58380007743835,2.59409999847412,2.55999994277954,671,
12/10/2013,1/1/2015,4,2.58100008964539,2.59649991989136,2.57159996032715,4,
12/10/2013,2/1/2015,4,2.58699989318848,2.59710001945496,2.57909989356995,0,
12/10/2013,3/1/2015,4,2.6010000705719,,,0,
12/10/2013,4/1/2015,4,2.7335000038147,,,0,
12/10/2013,5/1/2015,4,2.73049998283386,,,0,
12/10/2013,6/1/2015,4,2.71099996566772,,,0,
12/10/2013,7/1/2015,4,2.68899989128113,,,0,
12/10/2013,8/1/2015,4,2.66599988937378,,,0,
12/10/2013,9/1/2015,4,2.63899993896484,,,0,
12/10/2013,10/1/2015,4,2.50699996948242,,,0,
12/10/2013,11/1/2015,4,2.47350001335144,,,0,
12/10/2013,12/1/2015,4,2.45000004768372,,,0,
12/10/2013,1/1/2016,4,2.45000004768372,,,0,
12/10/2013,2/1/2016,4,2.45199990272522,,,0,
12/10/2013,3/1/2016,4,2.45700001716614,,,0,
12/10/2013,4/1/2016,4,2.55699992179871,,,0,
12/10/2013,5/1/2016,4,2.55699992179871,,,0,
12/10/2013,6/1/2016,4,2.54699993133545,,,0,
12/10/2013,7/1/2016,4,2.53500008583069,,,0,
12/10/2013,8/1/2016,4,2.5220000743866,,,0,
12/10/2013,9/1/2016,4,2.50850009918213,,,0,
12/10/2013,10/1/2016,4,2.40849995613098,,,0,
12/10/2013,11/1/2016,4,2.38350009918213,,,0,
12/10/2013,12/1/2016,4,2.36849999427795,,,0,
12/11/2013,1/1/2014,1,97.4400024414063,98.75,97.1999969482422,274094,
12/11/2013,2/1/2014,1,97.7200012207031,98.9199981689453,97.4199981689453,133862,
12/11/2013,3/1/2014,1,97.7200012207031,98.75,97.379997253418,88063,
12/11/2013,4/1/2014,1,97.3899993896484,98.3000030517578,97,39654,
12/11/2013,5/1/2014,1,96.9499969482422,97.6800003051758,96.5500030517578,21660,
12/11/2013,6/1/2014,1,96.3600006103516,96.9800033569336,95.9599990844727,40633,
12/11/2013,7/1/2014,1,95.6800003051758,96.2300033569336,95.3300018310547,10007,
12/11/2013,8/1/2014,1,94.9899978637695,95.4000015258789,94.6800003051758,7599,
12/11/2013,9/1/2014,1,94.2900009155273,94.6600036621094,93.8899993896484,14032,
12/11/2013,10/1/2014,1,93.5800018310547,93.8099975585937,93.2399978637695,3484,
12/11/2013,11/1/2014,1,92.9400024414062,93,92.7600021362305,3141,
12/11/2013,12/1/2014,1,92.3300018310547,92.5999984741211,91.9000015258789,35067,
12/11/2013,1/1/2015,1,91.6100006103516,,91.4100036621094,1906,
12/11/2013,2/1/2015,1,90.9199981689453,91.1100006103516,90.6800003051758,1864,
12/11/2013,3/1/2015,1,90.3300018310547,,90.0899963378906,2917,
12/11/2013,4/1/2015,1,89.7699966430664,,89.7099990844727,180,
12/11/2013,5/1/2015,1,89.3199996948242,,89.2799987792969,179,
12/11/2013,6/1/2015,1,88.9000015258789,88.9499969482422,88.5899963378906,7993,
12/11/2013,7/1/2015,1,88.3899993896484,,88.2699966430664,232,
12/11/2013,8/1/2015,1,87.9599990844727,,87.7799987792969,243,
12/11/2013,9/1/2015,1,87.620002746582,,,169,
12/11/2013,10/1/2015,1,87.25,,87.129997253418,0,
12/11/2013,11/1/2015,1,86.9499969482422,,86.7099990844727,0,
12/11/2013,12/1/2015,1,86.6800003051758,86.6800003051758,86.1500015258789,9125,
12/11/2013,1/1/2016,1,86.2600021362305,,86.1500015258789,0,
12/11/2013,2/1/2016,1,85.870002746582,,,0,
12/11/2013,3/1/2016,1,85.5100021362305,,,0,
12/11/2013,4/1/2016,1,85.1800003051758,,,0,
12/11/2013,5/1/2016,1,84.8899993896484,,,0,
12/11/2013,6/1/2016,1,84.6399993896484,,,991,
12/11/2013,7/1/2016,1,84.3399963378906,,,0,
12/11/2013,8/1/2016,1,84.0800018310547,,,0,
12/11/2013,9/1/2016,1,83.8600006103516,,,0,
12/11/2013,10/1/2016,1,83.6800003051758,,,0,
12/11/2013,11/1/2016,1,83.5400009155273,,,0,
12/11/2013,12/1/2016,1,83.4300003051758,83.3499984741211,82.879997253418,2281,
12/11/2013,1/1/2017,1,83.2200012207031,,,0,
12/11/2013,2/1/2017,1,83.0199966430664,,,0,
12/11/2013,3/1/2017,1,82.8300018310547,,,0,
12/11/2013,4/1/2017,1,82.6500015258789,,,0,
12/11/2013,5/1/2017,1,82.4899978637695,,,0,
12/11/2013,6/1/2017,1,82.3399963378906,,,0,
12/11/2013,7/1/2017,1,82.1500015258789,,,0,
12/11/2013,8/1/2017,1,82,,,0,
12/11/2013,9/1/2017,1,81.879997253418,,,0,
12/11/2013,10/1/2017,1,81.7799987792969,,,0,
12/11/2013,11/1/2017,1,81.7099990844727,,,0,
12/11/2013,12/1/2017,1,81.6699981689453,81.5800018310547,81.0299987792969,704,
12/11/2013,1/1/2018,1,81.5500030517578,,,0,
12/11/2013,2/1/2018,1,81.4400024414062,,,0,
12/11/2013,3/1/2018,1,81.3300018310547,,,0,
12/11/2013,4/1/2018,1,81.2300033569336,,,0,
12/11/2013,5/1/2018,1,81.129997253418,,,0,
12/11/2013,6/1/2018,1,81.0400009155273,,,0,
12/11/2013,7/1/2018,1,80.9400024414063,,,0,
12/11/2013,8/1/2018,1,80.8499984741211,,,0,
12/11/2013,9/1/2018,1,80.7699966430664,,,0,
12/11/2013,10/1/2018,1,80.6900024414063,,,0,
12/11/2013,11/1/2018,1,80.620002746582,,,0,
12/11/2013,12/1/2018,1,80.5500030517578,80.4599990844727,79.9000015258789,66,
12/11/2013,1/1/2019,1,80.4800033569336,,,0,
12/11/2013,2/1/2019,1,80.4199981689453,,,0,
12/11/2013,3/1/2019,1,80.370002746582,,,0,
12/11/2013,4/1/2019,1,80.3300018310547,,,0,
12/11/2013,5/1/2019,1,80.3000030517578,,,0,
12/11/2013,6/1/2019,1,80.2699966430664,,,0,
12/11/2013,7/1/2019,1,80.2099990844727,,,0,
12/11/2013,8/1/2019,1,80.1600036621094,,,0,
12/11/2013,9/1/2019,1,80.1100006103516,,,0,
12/11/2013,10/1/2019,1,80.0599975585937,,,0,
12/11/2013,11/1/2019,1,80.0199966430664,,,0,
12/11/2013,12/1/2019,1,79.9899978637695,79.7399978637695,79.4100036621094,36,
12/11/2013,6/1/2020,1,79.7900009155273,,,0,
12/11/2013,12/1/2020,1,79.5800018310547,79.129997253418,,0,
12/11/2013,6/1/2021,1,79.4400024414063,,,0,
12/11/2013,12/1/2021,1,79.3000030517578,,,0,
12/11/2013,6/1/2022,1,79.3000030517578,,,0,
12/11/2013,12/1/2022,1,79.3000030517578,79,,0,
12/11/2013,1/1/2014,3,3.02119994163513,3.02789998054504,3.00250005722046,56954,
12/11/2013,2/1/2014,3,3.02180004119873,3.02789998054504,3.00309991836548,23063,
12/11/2013,3/1/2014,3,3.01950001716614,3.0239999294281,3,13562,
12/11/2013,4/1/2014,3,3.01309990882874,3.01670002937317,2.99200010299683,8054,
12/11/2013,5/1/2014,3,3.00629997253418,3.00789999961853,2.98620009422302,6646,
12/11/2013,6/1/2014,3,2.99909996986389,3.00149989128113,2.97950005531311,8274,
12/11/2013,7/1/2014,3,2.99469995498657,2.99550008773804,2.97779989242554,1519,
12/11/2013,8/1/2014,3,2.99090003967285,2.98720002174377,2.97199988365173,242,
12/11/2013,9/1/2014,3,2.98769998550415,2.98810005187988,2.96440005302429,442,
12/11/2013,10/1/2014,3,2.98399996757507,2.97889995574951,2.96390008926392,135,
12/11/2013,11/1/2014,3,2.97939991950989,2.98300004005432,2.95959997177124,27,
12/11/2013,12/1/2014,3,2.97460007667542,2.97760009765625,2.94729995727539,1288,
12/11/2013,1/1/2015,3,2.97029995918274,2.96580004692078,2.94829988479614,8,
12/11/2013,2/1/2015,3,2.95959997177124,2.95580005645752,2.9375,0,
12/11/2013,3/1/2015,3,2.9456000328064,2.94120001792908,2.92630004882812,0,
12/11/2013,4/1/2015,3,2.92709994316101,2.92050004005432,2.91269993782043,0,
12/11/2013,5/1/2015,3,2.9086000919342,2.89809989929199,,0,
12/11/2013,6/1/2015,3,2.89109992980957,,,46,
12/11/2013,7/1/2015,3,2.88210010528564,,,0,
12/11/2013,8/1/2015,3,2.87360000610352,,,0,
12/11/2013,9/1/2015,3,2.86610007286072,,,0,
12/11/2013,10/1/2015,3,2.85859990119934,,,0,
12/11/2013,11/1/2015,3,2.85060000419617,,,0,
12/11/2013,12/1/2015,3,2.84209990501404,,,206,
12/11/2013,1/1/2016,3,2.84279990196228,,,0,
12/11/2013,2/1/2016,3,2.82979989051819,,,0,
12/11/2013,3/1/2016,3,2.81480002403259,,,0,
12/11/2013,4/1/2016,3,2.79380011558533,,,0,
12/11/2013,5/1/2016,3,2.77880001068115,,,0,
12/11/2013,6/1/2016,3,2.76629996299744,,,0,
12/11/2013,7/1/2016,3,2.75679993629456,,,0,
12/11/2013,8/1/2016,3,2.74729990959167,,,0,
12/11/2013,9/1/2016,3,2.74029994010925,,,0,
12/11/2013,10/1/2016,3,2.73480010032654,,,0,
12/11/2013,11/1/2016,3,2.73130011558533,,,0,
12/11/2013,12/1/2016,3,2.72830009460449,,,0,
12/11/2013,1/1/2017,3,2.72679996490479,,,0,
12/11/2013,2/1/2017,3,2.71379995346069,,,0,
12/11/2013,3/1/2017,3,2.6988000869751,,,0,
12/11/2013,4/1/2017,3,2.67829990386963,,,0,
12/11/2013,5/1/2017,3,2.66330003738403,,,0,
12/11/2013,6/1/2017,3,2.65079998970032,,,0,
12/11/2013,7/1/2017,3,2.64129996299744,,,0,
12/11/2013,8/1/2017,3,2.63179993629456,,,0,
12/11/2013,9/1/2017,3,2.62479996681213,,,0,
12/11/2013,10/1/2017,3,2.61980009078979,,,0,
12/11/2013,11/1/2017,3,2.61680006980896,,,0,
12/11/2013,12/1/2017,3,2.61380004882812,,,0,
12/11/2013,1/1/2018,3,2.61229991912842,,,0,
12/11/2013,1/1/2014,4,2.66109991073608,2.67750000953674,2.64199995994568,58583,
12/11/2013,2/1/2014,4,2.6768000125885,2.69039988517761,2.6577000617981,35322,
12/11/2013,3/1/2014,4,2.69580006599426,2.708899974823,2.67869997024536,19412,
12/11/2013,4/1/2014,4,2.87859988212585,2.88669991493225,2.8610999584198,10262,
12/11/2013,5/1/2014,4,2.87800002098083,2.88649988174438,2.86030006408691,6396,
12/11/2013,6/1/2014,4,2.85840010643005,2.86660003662109,2.8422999382019,3960,
12/11/2013,7/1/2014,4,2.83260011672974,2.83999991416931,2.81680011749268,1334,
12/11/2013,8/1/2014,4,2.80069994926453,2.80139994621277,2.78679990768433,718,
12/11/2013,9/1/2014,4,2.76340007781982,2.76659989356995,2.74850010871887,739,
12/11/2013,10/1/2014,4,2.62199997901916,2.62350010871887,2.60500001907349,294,
12/11/2013,11/1/2014,4,2.59479999542236,,2.57570004463196,179,
12/11/2013,12/1/2014,4,2.58139991760254,2.58610010147095,2.55809998512268,336,
12/11/2013,1/1/2015,4,2.57969999313354,2.58170008659363,2.56349992752075,4,
12/11/2013,2/1/2015,4,2.58570003509521,,2.56809997558594,0,
12/11/2013,3/1/2015,4,2.59969997406006,,,0,
12/11/2013,4/1/2015,4,2.73219990730286,,,0,
12/11/2013,5/1/2015,4,2.72919988632202,,,0,
12/11/2013,6/1/2015,4,2.70970010757446,,,0,
12/11/2013,7/1/2015,4,2.68770003318787,,,0,
12/11/2013,8/1/2015,4,2.66470003128052,,,0,
12/11/2013,9/1/2015,4,2.63770008087158,,,0,
12/11/2013,10/1/2015,4,2.50570011138916,,,0,
12/11/2013,11/1/2015,4,2.4721999168396,,,0,
12/11/2013,12/1/2015,4,2.44869995117187,,,0,
12/11/2013,1/1/2016,4,2.44869995117187,,,0,
12/11/2013,2/1/2016,4,2.45070004463196,,,0,
12/11/2013,3/1/2016,4,2.4556999206543,,,0,
12/11/2013,4/1/2016,4,2.55570006370544,,,0,
12/11/2013,5/1/2016,4,2.55570006370544,,,0,
12/11/2013,6/1/2016,4,2.54570007324219,,,0,
12/11/2013,7/1/2016,4,2.53369998931885,,,0,
12/11/2013,8/1/2016,4,2.52069997787476,,,0,
12/11/2013,9/1/2016,4,2.50720000267029,,,0,
12/11/2013,10/1/2016,4,2.40720009803772,,,0,
12/11/2013,11/1/2016,4,2.38220000267029,,,0,
12/11/2013,12/1/2016,4,2.36719989776611,,,0,
12/12/2013,1/1/2014,1,97.5,98.1800003051758,97.3099975585938,205456,
12/12/2013,2/1/2014,1,97.8199996948242,98.4300003051758,97.5899963378906,110793,
12/12/2013,3/1/2014,1,97.7699966430664,98.370002746582,97.5500030517578,57496,
12/12/2013,4/1/2014,1,97.4199981689453,97.9899978637695,97.1600036621094,29980,
12/12/2013,5/1/2014,1,96.9599990844727,97.4899978637695,96.6900024414062,19020,
12/12/2013,6/1/2014,1,96.3199996948242,96.8899993896484,95.9899978637695,26494,
12/12/2013,7/1/2014,1,95.5899963378906,96.0299987792969,95.3899993896484,5683,
12/12/2013,8/1/2014,1,94.879997253418,95.1800003051758,94.7200012207031,3596,
12/12/2013,9/1/2014,1,94.1600036621094,94.5800018310547,93.8600006103516,12641,
12/12/2013,10/1/2014,1,93.4499969482422,93.7399978637695,93.5100021362305,2088,
12/12/2013,11/1/2014,1,92.8099975585937,93,92.7200012207031,945,
12/12/2013,12/1/2014,1,92.1999969482422,92.6999969482422,91.9100036621094,21916,
12/12/2013,1/1/2015,1,91.4800033569336,91.7699966430664,91.4199981689453,512,
12/12/2013,2/1/2015,1,90.7900009155273,91.0599975585938,90.8000030517578,380,
12/12/2013,3/1/2015,1,90.1999969482422,90.3499984741211,90.2099990844727,2128,
12/12/2013,4/1/2015,1,89.6399993896484,,89.7300033569336,252,
12/12/2013,5/1/2015,1,89.1900024414062,,,20,
12/12/2013,6/1/2015,1,88.7600021362305,89.120002746582,88.5,3666,
12/12/2013,7/1/2015,1,88.25,,,16,
12/12/2013,8/1/2015,1,87.8199996948242,,,11,
12/12/2013,9/1/2015,1,87.4800033569336,,87.6100006103516,35,
12/12/2013,10/1/2015,1,87.1100006103516,,,0,
12/12/2013,11/1/2015,1,86.8099975585938,,,149,
12/12/2013,12/1/2015,1,86.5400009155274,86.9199981689453,86.2399978637695,4265,
12/12/2013,1/1/2016,1,86.120002746582,,,100,
12/12/2013,2/1/2016,1,85.7200012207031,,,0,
12/12/2013,3/1/2016,1,85.3499984741211,,85.4599990844727,0,
12/12/2013,4/1/2016,1,85.0199966430664,,,0,
12/12/2013,5/1/2016,1,84.7200012207031,,,0,
12/12/2013,6/1/2016,1,84.4700012207031,84.5899963378906,84.5699996948242,51,
12/12/2013,7/1/2016,1,84.1600036621094,,,0,
12/12/2013,8/1/2016,1,83.8899993896484,,,0,
12/12/2013,9/1/2016,1,83.6600036621094,,,0,
12/12/2013,10/1/2016,1,83.4700012207031,,,0,
12/12/2013,11/1/2016,1,83.3199996948242,,,0,
12/12/2013,12/1/2016,1,83.2099990844727,83.5999984741211,82.9400024414062,577,
12/12/2013,1/1/2017,1,83,,,0,
12/12/2013,2/1/2017,1,82.8000030517578,,,0,
12/12/2013,3/1/2017,1,82.5999984741211,,,0,
12/12/2013,4/1/2017,1,82.4199981689453,,,0,
12/12/2013,5/1/2017,1,82.25,,,0,
12/12/2013,6/1/2017,1,82.0999984741211,,,0,
12/12/2013,7/1/2017,1,81.9100036621094,,,0,
12/12/2013,8/1/2017,1,81.75,,,0,
12/12/2013,9/1/2017,1,81.620002746582,,,0,
12/12/2013,10/1/2017,1,81.5199966430664,,,0,
12/12/2013,11/1/2017,1,81.4499969482422,,,0,
12/12/2013,12/1/2017,1,81.4100036621094,81.9800033569336,81.2099990844727,114,
12/12/2013,1/1/2018,1,81.2900009155274,,,0,
12/12/2013,2/1/2018,1,81.1800003051758,,,0,
12/12/2013,3/1/2018,1,81.0699996948242,,,0,
12/12/2013,4/1/2018,1,80.9700012207031,,,0,
12/12/2013,5/1/2018,1,80.870002746582,,,0,
12/12/2013,6/1/2018,1,80.7799987792969,,,0,
12/12/2013,7/1/2018,1,80.6800003051758,,,0,
12/12/2013,8/1/2018,1,80.5899963378906,,,0,
12/12/2013,9/1/2018,1,80.5100021362305,,,0,
12/12/2013,10/1/2018,1,80.4300003051758,,,0,
12/12/2013,11/1/2018,1,80.3600006103516,,,0,
12/12/2013,12/1/2018,1,80.2900009155274,80.7200012207031,80.2300033569336,5,
12/12/2013,1/1/2019,1,80.2200012207031,,,0,
12/12/2013,2/1/2019,1,80.1600036621094,,,0,
12/12/2013,3/1/2019,1,80.1100006103516,,,0,
12/12/2013,4/1/2019,1,80.0699996948242,,,0,
12/12/2013,5/1/2019,1,80.0400009155274,,,0,
12/12/2013,6/1/2019,1,80.0100021362305,,,0,
12/12/2013,7/1/2019,1,79.9499969482422,,,0,
12/12/2013,8/1/2019,1,79.9000015258789,,,0,
12/12/2013,9/1/2019,1,79.8499984741211,,,0,
12/12/2013,10/1/2019,1,79.8000030517578,,,0,
12/12/2013,11/1/2019,1,79.7600021362305,,,0,
12/12/2013,12/1/2019,1,79.7300033569336,,79.8000030517578,3,
12/12/2013,6/1/2020,1,79.5299987792969,,,0,
12/12/2013,12/1/2020,1,79.3199996948242,79.0999984741211,79.0999984741211,2,
12/12/2013,6/1/2021,1,79.1800003051758,,,0,
12/12/2013,12/1/2021,1,79.0400009155273,,,0,
12/12/2013,6/1/2022,1,79.0400009155273,,,0,
12/12/2013,12/1/2022,1,79.0400009155273,,,0,
12/12/2013,1/1/2014,3,2.98009991645813,3.03349995613098,2.97399997711182,58602,
12/12/2013,2/1/2014,3,2.98099994659424,3.03419995307922,2.97480010986328,24467,
12/12/2013,3/1/2014,3,2.97979998588562,3.03169989585876,2.97329998016357,15278,
12/12/2013,4/1/2014,3,2.97440004348755,3.02430009841919,2.96849989891052,9432,
12/12/2013,5/1/2014,3,2.96860003471375,3.01749992370605,2.9663999080658,6467,
12/12/2013,6/1/2014,3,2.9621000289917,3.00889992713928,2.95749998092651,7808,
12/12/2013,7/1/2014,3,2.95860004425049,2.99729990959167,2.96269989013672,1347,
12/12/2013,8/1/2014,3,2.9556999206543,2.99440002441406,2.95560002326965,440,
12/12/2013,9/1/2014,3,2.95320010185242,2.99130010604858,2.95149993896484,856,
12/12/2013,10/1/2014,3,2.94970011711121,2.98569989204407,2.95000004768372,440,
12/12/2013,11/1/2014,3,2.94539999961853,2.98149991035461,2.94199991226196,234,
12/12/2013,12/1/2014,3,2.94050002098083,2.98460006713867,2.93829989433289,1490,
12/12/2013,1/1/2015,3,2.93549990653992,2.94020009040833,2.93510007858276,100,
12/12/2013,2/1/2015,3,2.92499995231628,2.93569993972778,2.92440009117126,75,
12/12/2013,3/1/2015,3,2.91000008583069,,2.91140007972717,45,
12/12/2013,4/1/2015,3,2.8914999961853,,2.89409995079041,20,
12/12/2013,5/1/2015,3,2.87350010871887,,2.87680006027222,20,
12/12/2013,6/1/2015,3,2.85599994659424,2.86879992485046,2.86240005493164,20,
12/12/2013,7/1/2015,3,2.84750008583069,,,0,
12/12/2013,8/1/2015,3,2.84050011634827,,,0,
12/12/2013,9/1/2015,3,2.83400011062622,,,0,
12/12/2013,10/1/2015,3,2.82699990272522,,,0,
12/12/2013,11/1/2015,3,2.81949996948242,,,0,
12/12/2013,12/1/2015,3,2.81150007247925,,,5,
12/12/2013,1/1/2016,3,2.81220006942749,,,0,
12/12/2013,2/1/2016,3,2.7992000579834,,,0,
12/12/2013,3/1/2016,3,2.78419995307922,,,0,
12/12/2013,4/1/2016,3,2.76320004463196,,,0,
12/12/2013,5/1/2016,3,2.74819993972778,,,0,
12/12/2013,6/1/2016,3,2.73569989204407,,,0,
12/12/2013,7/1/2016,3,2.72620010375977,,,0,
12/12/2013,8/1/2016,3,2.71670007705688,,,0,
12/12/2013,9/1/2016,3,2.70970010757446,,,0,
12/12/2013,10/1/2016,3,2.70420002937317,,,0,
12/12/2013,11/1/2016,3,2.70070004463196,,,0,
12/12/2013,12/1/2016,3,2.69770002365112,,,0,
12/12/2013,1/1/2017,3,2.69619989395142,,,0,
12/12/2013,2/1/2017,3,2.68319988250732,,,0,
12/12/2013,3/1/2017,3,2.66820001602173,,,0,
12/12/2013,4/1/2017,3,2.64770007133484,,,0,
12/12/2013,5/1/2017,3,2.63269996643066,,,0,
12/12/2013,6/1/2017,3,2.62019991874695,,,0,
12/12/2013,7/1/2017,3,2.61069989204407,,,0,
12/12/2013,8/1/2017,3,2.60120010375977,,,0,
12/12/2013,9/1/2017,3,2.59419989585876,,,0,
12/12/2013,10/1/2017,3,2.58920001983643,,,0,
12/12/2013,11/1/2017,3,2.58619999885559,,,0,
12/12/2013,12/1/2017,3,2.58319997787476,,,0,
12/12/2013,1/1/2018,3,2.58170008659363,,,0,
12/12/2013,1/1/2014,4,2.63479995727539,2.68199992179871,2.63109993934631,49598,
12/12/2013,2/1/2014,4,2.64860010147095,2.69679999351501,2.64549994468689,29059,
12/12/2013,3/1/2014,4,2.66799998283386,2.71569991111755,2.66599988937378,16209,
12/12/2013,4/1/2014,4,2.85389995574951,2.89770007133484,2.85010004043579,8342,
12/12/2013,5/1/2014,4,2.85470008850098,2.89720010757446,2.85330009460449,4019,
12/12/2013,6/1/2014,4,2.83619999885559,2.87630009651184,2.83380007743835,1889,
12/12/2013,7/1/2014,4,2.81069993972778,2.84990000724792,2.80839991569519,998,
12/12/2013,8/1/2014,4,2.77940011024475,2.81550002098083,2.77570009231567,891,
12/12/2013,9/1/2014,4,2.74239993095398,2.77640008926392,2.73799991607666,528,
12/12/2013,10/1/2014,4,2.60199999809265,2.63499999046326,2.60369992256165,44,
12/12/2013,11/1/2014,4,2.5757999420166,2.6068000793457,2.57820010185242,18,
12/12/2013,12/1/2014,4,2.5631000995636,2.59850001335144,2.55870008468628,286,
12/12/2013,1/1/2015,4,2.56209993362427,2.59340000152588,2.5657000541687,0,
12/12/2013,2/1/2015,4,2.56809997558594,2.59759998321533,2.57229995727539,0,
12/12/2013,3/1/2015,4,2.58209991455078,,,0,
12/12/2013,4/1/2015,4,2.71460008621216,,,0,
12/12/2013,5/1/2015,4,2.71160006523132,,,0,
12/12/2013,6/1/2015,4,2.69210004806519,,,0,
12/12/2013,7/1/2015,4,2.67009997367859,,,0,
12/12/2013,8/1/2015,4,2.64709997177124,,,0,
12/12/2013,9/1/2015,4,2.6201000213623,,,0,
12/12/2013,10/1/2015,4,2.48810005187988,,,0,
12/12/2013,11/1/2015,4,2.4546000957489,,,0,
12/12/2013,12/1/2015,4,2.4310998916626,,,0,
12/12/2013,1/1/2016,4,2.4310998916626,,,0,
12/12/2013,2/1/2016,4,2.43309998512268,,,0,
12/12/2013,3/1/2016,4,2.4381000995636,,,0,
12/12/2013,4/1/2016,4,2.53810000419617,,,0,
12/12/2013,5/1/2016,4,2.53810000419617,,,0,
12/12/2013,6/1/2016,4,2.52810001373291,,,0,
12/12/2013,7/1/2016,4,2.51609992980957,,,0,
12/12/2013,8/1/2016,4,2.50309991836548,,,0,
12/12/2013,9/1/2016,4,2.48959994316101,,,0,
12/12/2013,10/1/2016,4,2.38960003852844,,,0,
12/12/2013,11/1/2016,4,2.36459994316101,,,0,
12/12/2013,12/1/2016,4,2.34960007667541,,,0,
12/13/2013,1/1/2014,1,96.5999984741211,97.620002746582,96.2600021362305,245917,
12/13/2013,2/1/2014,1,96.9300003051758,97.879997253418,96.5599975585937,128163,
12/13/2013,3/1/2014,1,96.9100036621094,97.8199996948242,96.5400009155274,54820,
12/13/2013,4/1/2014,1,96.5500030517578,97.4599990844727,96.25,18436,
12/13/2013,5/1/2014,1,96.0500030517578,96.9400024414063,95.7699966430664,13395,
12/13/2013,6/1/2014,1,95.3899993896484,96.3399963378906,95.1100006103516,32698,
12/13/2013,7/1/2014,1,94.6500015258789,95.4000015258789,94.5100021362305,7694,
12/13/2013,8/1/2014,1,93.9100036621094,94.6600036621094,93.75,5530,
12/13/2013,9/1/2014,1,93.1699981689453,94.1699981689453,92.9199981689453,5903,
12/13/2013,10/1/2014,1,92.4599990844727,93,92.3099975585938,1797,
12/13/2013,11/1/2014,1,91.8199996948242,92.4000015258789,92.4000015258789,1801,
12/13/2013,12/1/2014,1,91.2200012207031,92.2399978637695,91,31311,
12/13/2013,1/1/2015,1,90.5199966430664,,90.5299987792969,976,
12/13/2013,2/1/2015,1,89.8399963378906,,89.9199981689453,959,
12/13/2013,3/1/2015,1,89.2600021362305,,89.3000030517578,2429,
12/13/2013,4/1/2015,1,88.7300033569336,89.3499984741211,88.8300018310547,714,
12/13/2013,5/1/2015,1,88.2900009155273,,88.4899978637695,588,
12/13/2013,6/1/2015,1,87.870002746582,88.8899993896484,87.6900024414062,8130,
12/13/2013,7/1/2015,1,87.3499984741211,,87.5800018310547,683,
12/13/2013,8/1/2015,1,86.9000015258789,,87.1999969482422,99,
12/13/2013,9/1/2015,1,86.5599975585937,,86.8499984741211,176,
12/13/2013,10/1/2015,1,86.1699981689453,,86.4700012207031,321,
12/13/2013,11/1/2015,1,85.870002746582,,86.0800018310547,2666,
12/13/2013,12/1/2015,1,85.5999984741211,86.7200012207031,85.3600006103516,14951,
12/13/2013,1/1/2016,1,85.1600036621094,,85.4599990844727,2450,
12/13/2013,2/1/2016,1,84.7600021362305,,,0,
12/13/2013,3/1/2016,1,84.3899993896484,,85.3000030517578,0,
12/13/2013,4/1/2016,1,84.0599975585937,,,0,
12/13/2013,5/1/2016,1,83.7699966430664,,,0,
12/13/2013,6/1/2016,1,83.5199966430664,84.6999969482422,83.3000030517578,209,
12/13/2013,7/1/2016,1,83.2099990844727,,,0,
12/13/2013,8/1/2016,1,82.9400024414062,,,0,
12/13/2013,9/1/2016,1,82.7099990844727,,,0,
12/13/2013,10/1/2016,1,82.5199966430664,,,0,
12/13/2013,11/1/2016,1,82.370002746582,,,0,
12/13/2013,12/1/2016,1,82.2600021362305,83.5199966430664,82.0899963378906,2226,
12/13/2013,1/1/2017,1,82.0500030517578,,,0,
12/13/2013,2/1/2017,1,81.8399963378906,,,0,
12/13/2013,3/1/2017,1,81.6399993896484,,,0,
12/13/2013,4/1/2017,1,81.4599990844727,,,0,
12/13/2013,5/1/2017,1,81.2900009155274,,,0,
12/13/2013,6/1/2017,1,81.1399993896484,,,0,
12/13/2013,7/1/2017,1,80.9400024414063,,,0,
12/13/2013,8/1/2017,1,80.7799987792969,,,0,
12/13/2013,9/1/2017,1,80.6399993896484,,,0,
12/13/2013,10/1/2017,1,80.5299987792969,,,0,
12/13/2013,11/1/2017,1,80.4599990844727,,,0,
12/13/2013,12/1/2017,1,80.4199981689453,81.8499984741211,80.1800003051758,305,
12/13/2013,1/1/2018,1,80.3000030517578,,,0,
12/13/2013,2/1/2018,1,80.1800003051758,,,0,
12/13/2013,3/1/2018,1,80.0699996948242,,,0,
12/13/2013,4/1/2018,1,79.9599990844727,,,0,
12/13/2013,5/1/2018,1,79.8600006103516,,,0,
12/13/2013,6/1/2018,1,79.7699966430664,,,0,
12/13/2013,7/1/2018,1,79.6699981689453,,,0,
12/13/2013,8/1/2018,1,79.5800018310547,,,0,
12/13/2013,9/1/2018,1,79.4899978637695,,,0,
12/13/2013,10/1/2018,1,79.4100036621094,,,0,
12/13/2013,11/1/2018,1,79.3300018310547,,,0,
12/13/2013,12/1/2018,1,79.2600021362305,80.620002746582,79.0400009155273,73,
12/13/2013,1/1/2019,1,79.1900024414062,,,0,
12/13/2013,2/1/2019,1,79.129997253418,,,0,
12/13/2013,3/1/2019,1,79.0800018310547,,,0,
12/13/2013,4/1/2019,1,79.0400009155273,,,0,
12/13/2013,5/1/2019,1,79.0100021362305,,,0,
12/13/2013,6/1/2019,1,78.9800033569336,,,0,
12/13/2013,7/1/2019,1,78.9199981689453,,,0,
12/13/2013,8/1/2019,1,78.870002746582,,,0,
12/13/2013,9/1/2019,1,78.8199996948242,,,0,
12/13/2013,10/1/2019,1,78.7699966430664,,,0,
12/13/2013,11/1/2019,1,78.7300033569336,,,0,
12/13/2013,12/1/2019,1,78.6999969482422,79.8899993896484,78.4100036621094,15,
12/13/2013,6/1/2020,1,78.5,,,0,
12/13/2013,12/1/2020,1,78.2900009155273,,78.4000015258789,0,
12/13/2013,6/1/2021,1,78.1500015258789,,,0,
12/13/2013,12/1/2021,1,78.0100021362305,,78.75,0,
12/13/2013,6/1/2022,1,78.0100021362305,,,0,
12/13/2013,12/1/2022,1,78.0100021362305,,,0,
12/13/2013,1/1/2014,3,2.97569990158081,2.98880004882812,2.95830011367798,60956,
12/13/2013,2/1/2014,3,2.97519993782043,2.98839998245239,2.95869994163513,27820,
12/13/2013,3/1/2014,3,2.97259998321533,2.98469996452332,2.95639991760254,15861,
12/13/2013,4/1/2014,3,2.96569991111755,2.97880005836487,2.95099997520447,10011,
12/13/2013,5/1/2014,3,2.95840001106262,2.97000002861023,2.94420003890991,5919,
12/13/2013,6/1/2014,3,2.95120000839233,2.96320009231567,2.93740010261536,8645,
12/13/2013,7/1/2014,3,2.94770002365112,2.95359992980957,2.93400001525879,1961,
12/13/2013,8/1/2014,3,2.94519996643066,2.9507999420166,2.93190002441406,572,
12/13/2013,9/1/2014,3,2.94309997558594,2.9488000869751,2.93009996414185,580,
12/13/2013,10/1/2014,3,2.93989992141724,2.94180011749268,2.92659997940063,200,
12/13/2013,11/1/2014,3,2.93560004234314,2.93630003929138,2.9216001033783,219,
12/13/2013,12/1/2014,3,2.93050003051758,2.93510007858276,2.91659998893738,1896,
12/13/2013,1/1/2015,3,2.92600011825562,2.92989993095398,2.90849995613098,39,
12/13/2013,2/1/2015,3,2.91599988937378,2.91000008583069,2.9086000919342,2,
12/13/2013,3/1/2015,3,2.90199995040894,2.89499998092651,2.89499998092651,3,
12/13/2013,4/1/2015,3,2.88350009918213,,2.88019990921021,0,
12/13/2013,5/1/2015,3,2.86549997329712,,2.86630010604858,0,
12/13/2013,6/1/2015,3,2.84800004959106,,2.853600025177,177,
12/13/2013,7/1/2015,3,2.83999991416931,,,0,
12/13/2013,8/1/2015,3,2.83349990844727,,,0,
12/13/2013,9/1/2015,3,2.82750010490417,,,0,
12/13/2013,10/1/2015,3,2.82100009918213,,,0,
12/13/2013,11/1/2015,3,2.81349992752075,,,0,
12/13/2013,12/1/2015,3,2.80550003051758,,,310,
12/13/2013,1/1/2016,3,2.80620002746582,,,0,
12/13/2013,2/1/2016,3,2.79320001602173,,,0,
12/13/2013,3/1/2016,3,2.77819991111755,,,0,
12/13/2013,4/1/2016,3,2.75720000267029,,,0,
12/13/2013,5/1/2016,3,2.74219989776611,,,0,
12/13/2013,6/1/2016,3,2.72970008850098,,,0,
12/13/2013,7/1/2016,3,2.7202000617981,,,0,
12/13/2013,8/1/2016,3,2.71070003509521,,,0,
12/13/2013,9/1/2016,3,2.70370006561279,,,0,
12/13/2013,10/1/2016,3,2.6981999874115,,,0,
12/13/2013,11/1/2016,3,2.69470000267029,,,0,
12/13/2013,12/1/2016,3,2.69169998168945,,,0,
12/13/2013,1/1/2017,3,2.69020009040833,,,0,
12/13/2013,2/1/2017,3,2.67720007896423,,,0,
12/13/2013,3/1/2017,3,2.66219997406006,,,0,
12/13/2013,4/1/2017,3,2.64170002937317,,,0,
12/13/2013,5/1/2017,3,2.62669992446899,,,0,
12/13/2013,6/1/2017,3,2.61420011520386,,,0,
12/13/2013,7/1/2017,3,2.60470008850098,,,0,
12/13/2013,8/1/2017,3,2.5952000617981,,,0,
12/13/2013,9/1/2017,3,2.58820009231567,,,0,
12/13/2013,10/1/2017,3,2.58319997787476,,,0,
12/13/2013,11/1/2017,3,2.58019995689392,,,0,
12/13/2013,12/1/2017,3,2.57719993591309,,,0,
12/13/2013,1/1/2018,3,2.57570004463196,,,0,
12/13/2013,1/1/2014,4,2.62930011749268,2.6438000202179,2.61520004272461,51532,
12/13/2013,2/1/2014,4,2.6438000202179,2.6577000617981,2.62960004806519,22883,
12/13/2013,3/1/2014,4,2.66230010986328,2.6761999130249,2.64840006828308,12212,
12/13/2013,4/1/2014,4,2.84489989280701,2.85940003395081,2.832200050354,7591,
12/13/2013,5/1/2014,4,2.84369993209839,2.85380005836487,2.83400011062622,3716,
12/13/2013,6/1/2014,4,2.82459998130798,2.84120011329651,2.81459999084473,2854,
12/13/2013,7/1/2014,4,2.79900002479553,2.81480002403259,2.79259991645813,862,
12/13/2013,8/1/2014,4,2.76789999008179,2.77060008049011,2.7632999420166,567,
12/13/2013,9/1/2014,4,2.73130011558533,2.73399996757507,2.72300004959106,417,
12/13/2013,10/1/2014,4,2.59060001373291,2.59890007972717,2.5864999294281,108,
12/13/2013,11/1/2014,4,2.56459999084473,,2.56200003623962,47,
12/13/2013,12/1/2014,4,2.55229997634888,2.56119990348816,2.54640007019043,279,
12/13/2013,1/1/2015,4,2.55159997940063,,2.55069994926453,0,
12/13/2013,2/1/2015,4,2.5576000213623,,2.55900001525879,0,
12/13/2013,3/1/2015,4,2.57159996032715,,,0,
12/13/2013,4/1/2015,4,2.70409989356995,,,0,
12/13/2013,5/1/2015,4,2.70110011100769,,,0,
12/13/2013,6/1/2015,4,2.68160009384155,,,0,
12/13/2013,7/1/2015,4,2.65960001945496,,,0,
12/13/2013,8/1/2015,4,2.63660001754761,,,0,
12/13/2013,9/1/2015,4,2.60960006713867,,,0,
12/13/2013,10/1/2015,4,2.47760009765625,,,0,
12/13/2013,11/1/2015,4,2.44409990310669,,,0,
12/13/2013,12/1/2015,4,2.42059993743896,,,0,
12/13/2013,1/1/2016,4,2.42059993743896,,,0,
12/13/2013,2/1/2016,4,2.42260003089905,,,0,
12/13/2013,3/1/2016,4,2.42759990692139,,,0,
12/13/2013,4/1/2016,4,2.52760004997253,,,0,
12/13/2013,5/1/2016,4,2.52760004997253,,,0,
12/13/2013,6/1/2016,4,2.51760005950928,,,0,
12/13/2013,7/1/2016,4,2.50559997558594,,,0,
12/13/2013,8/1/2016,4,2.49259996414185,,,0,
12/13/2013,9/1/2016,4,2.47909998893738,,,0,
12/13/2013,10/1/2016,4,2.37910008430481,,,0,
12/13/2013,11/1/2016,4,2.35409998893738,,,0,
12/13/2013,12/1/2016,4,2.3390998840332,,,0,
12/16/2013,1/1/2014,1,97.4800033569336,97.6900024414062,96.2099990844727,187104,
12/16/2013,2/1/2014,1,97.7699966430664,97.9899978637695,96.5199966430664,110434,
12/16/2013,3/1/2014,1,97.6999969482422,97.9100036621094,96.5100021362305,36994,
12/16/2013,4/1/2014,1,97.2799987792969,97.4700012207031,96.1800003051758,17143,
12/16/2013,5/1/2014,1,96.7300033569336,96.9899978637695,95.7099990844727,9480,
12/16/2013,6/1/2014,1,96.0199966430664,96.3300018310547,95.0999984741211,18976,
12/16/2013,7/1/2014,1,95.2300033569336,95.4800033569336,94.370002746582,3837,
12/16/2013,8/1/2014,1,94.4499969482422,94.8000030517578,94.0800018310547,2802,
12/16/2013,9/1/2014,1,93.6900024414063,93.879997253418,93.0199966430664,4453,
12/16/2013,10/1/2014,1,92.9700012207031,93.2399978637695,93.120002746582,2164,
12/16/2013,11/1/2014,1,92.3399963378906,92.5500030517578,92.3000030517578,1534,
12/16/2013,12/1/2014,1,91.7600021362305,92.120002746582,91.1999969482422,18214,
12/16/2013,1/1/2015,1,91.0599975585938,91.1600036621094,,567,
12/16/2013,2/1/2015,1,90.370002746582,90.5500030517578,,373,
12/16/2013,3/1/2015,1,89.7799987792969,89.8600006103516,89.8600006103516,776,
12/16/2013,4/1/2015,1,89.2300033569336,89.2099990844727,,58,
12/16/2013,5/1/2015,1,88.7799987792969,88.6800003051758,,36,
12/16/2013,6/1/2015,1,88.3399963378906,88.7099990844727,88.0500030517578,4399,
12/16/2013,7/1/2015,1,87.8099975585937,87.8899993896484,,25,
12/16/2013,8/1/2015,1,87.3499984741211,87.8899993896484,87.8499984741211,35,
12/16/2013,9/1/2015,1,87.0100021362305,86.5800018310547,,147,
12/16/2013,10/1/2015,1,86.6100006103516,86.379997253418,,51,
12/16/2013,11/1/2015,1,86.3099975585937,86.2600021362305,,4,
12/16/2013,12/1/2015,1,86.0400009155273,86.4300003051758,85.5999984741211,6348,
12/16/2013,1/1/2016,1,85.5899963378906,85.3899993896484,,0,
12/16/2013,2/1/2016,1,85.1800003051758,,,0,
12/16/2013,3/1/2016,1,84.8099975585938,,,0,
12/16/2013,4/1/2016,1,84.4800033569336,,,0,
12/16/2013,5/1/2016,1,84.1900024414062,,,0,
12/16/2013,6/1/2016,1,83.9300003051758,,,536,
12/16/2013,7/1/2016,1,83.6100006103516,,,0,
12/16/2013,8/1/2016,1,83.3300018310547,,,0,
12/16/2013,9/1/2016,1,83.0899963378906,,,0,
12/16/2013,10/1/2016,1,82.8899993896484,,,0,
12/16/2013,11/1/2016,1,82.7300033569336,,,0,
12/16/2013,12/1/2016,1,82.6100006103516,83,82.3600006103516,2430,
12/16/2013,1/1/2017,1,82.3899993896484,,,0,
12/16/2013,2/1/2017,1,82.1800003051758,,,0,
12/16/2013,3/1/2017,1,81.9800033569336,,,0,
12/16/2013,4/1/2017,1,81.8000030517578,,,0,
12/16/2013,5/1/2017,1,81.629997253418,,,0,
12/16/2013,6/1/2017,1,81.4700012207031,,,0,
12/16/2013,7/1/2017,1,81.2699966430664,,,0,
12/16/2013,8/1/2017,1,81.0999984741211,,,0,
12/16/2013,9/1/2017,1,80.9599990844727,,,0,
12/16/2013,10/1/2017,1,80.8499984741211,,,0,
12/16/2013,11/1/2017,1,80.7799987792969,,,0,
12/16/2013,12/1/2017,1,80.7399978637695,81.0899963378906,80.5,703,
12/16/2013,1/1/2018,1,80.620002746582,,,0,
12/16/2013,2/1/2018,1,80.5,,,0,
12/16/2013,3/1/2018,1,80.3899993896484,,,0,
12/16/2013,4/1/2018,1,80.2900009155274,,,0,
12/16/2013,5/1/2018,1,80.1900024414062,,,0,
12/16/2013,6/1/2018,1,80.0999984741211,,,50,
12/16/2013,7/1/2018,1,80,,,0,
12/16/2013,8/1/2018,1,79.9100036621094,,,0,
12/16/2013,9/1/2018,1,79.8300018310547,,,0,
12/16/2013,10/1/2018,1,79.75,,,0,
12/16/2013,11/1/2018,1,79.6800003051758,,,0,
12/16/2013,12/1/2018,1,79.6100006103516,79.9100036621094,79.4000015258789,159,
12/16/2013,1/1/2019,1,79.5400009155273,,,0,
12/16/2013,2/1/2019,1,79.4800033569336,,,0,
12/16/2013,3/1/2019,1,79.4300003051758,,,0,
12/16/2013,4/1/2019,1,79.3899993896484,,,0,
12/16/2013,5/1/2019,1,79.3600006103516,,,0,
12/16/2013,6/1/2019,1,79.3300018310547,,,0,
12/16/2013,7/1/2019,1,79.2699966430664,,,0,
12/16/2013,8/1/2019,1,79.2200012207031,,,0,
12/16/2013,9/1/2019,1,79.1699981689453,,,0,
12/16/2013,10/1/2019,1,79.120002746582,,,0,
12/16/2013,11/1/2019,1,79.0800018310547,,,0,
12/16/2013,12/1/2019,1,79.0500030517578,79.0999984741211,79.0500030517578,2,
12/16/2013,6/1/2020,1,78.8499984741211,,,0,
12/16/2013,12/1/2020,1,78.6399993896484,78.5,,0,
12/16/2013,6/1/2021,1,78.5,,,0,
12/16/2013,12/1/2021,1,78.3600006103516,,,0,
12/16/2013,6/1/2022,1,78.3600006103516,,,0,
12/16/2013,12/1/2022,1,78.3600006103516,79,79,1,
12/16/2013,1/1/2014,3,2.99020004272461,3.03760004043579,2.98130011558533,59290,
12/16/2013,2/1/2014,3,2.9893000125885,3.03460001945496,2.98000001907349,28751,
12/16/2013,3/1/2014,3,2.98679995536804,3.02929997444153,2.97609996795654,14190,
12/16/2013,4/1/2014,3,2.97919988632202,3.01659989356995,2.97070002555847,7508,
12/16/2013,5/1/2014,3,2.97099995613098,3.01119995117187,2.96429991722107,6392,
12/16/2013,6/1/2014,3,2.96309995651245,2.99970006942749,2.95420002937317,6082,
12/16/2013,7/1/2014,3,2.95959997177124,2.99550008773804,2.9556999206543,895,
12/16/2013,8/1/2014,3,2.95740008354187,2.98699998855591,2.95029997825623,372,
12/16/2013,9/1/2014,3,2.95539999008179,2.98429989814758,2.94849991798401,447,
12/16/2013,10/1/2014,3,2.95219993591309,2.97930002212524,2.94460010528564,184,
12/16/2013,11/1/2014,3,2.9475998878479,2.97420001029968,2.93950009346008,109,
12/16/2013,12/1/2014,3,2.94219994544983,2.96860003471375,2.93319988250732,791,
12/16/2013,1/1/2015,3,2.93790006637573,2.96050000190735,2.93600010871887,52,
12/16/2013,2/1/2015,3,2.92770004272461,2.94860005378723,2.9284999370575,13,
12/16/2013,3/1/2015,3,2.91319990158081,2.92969989776611,,19,
12/16/2013,4/1/2015,3,2.89569997787476,2.90890002250671,2.89000010490417,33,
12/16/2013,5/1/2015,3,2.87669992446899,2.8863000869751,2.86999988555908,29,
12/16/2013,6/1/2015,3,2.85719990730286,2.86529994010925,2.84999990463257,114,
12/16/2013,7/1/2015,3,2.84820008277893,,,0,
12/16/2013,8/1/2015,3,2.84069991111755,,,0,
12/16/2013,9/1/2015,3,2.83369994163513,,,0,
12/16/2013,10/1/2015,3,2.82669997215271,,,0,
12/16/2013,11/1/2015,3,2.81870007514954,,,0,
12/16/2013,12/1/2015,3,2.80970001220703,,,0,
12/16/2013,1/1/2016,3,2.81040000915527,,,0,
12/16/2013,2/1/2016,3,2.79739999771118,,,0,
12/16/2013,3/1/2016,3,2.78239989280701,,,0,
12/16/2013,4/1/2016,3,2.76139998435974,,,0,
12/16/2013,5/1/2016,3,2.74640011787415,,,0,
12/16/2013,6/1/2016,3,2.73390007019043,,,0,
12/16/2013,7/1/2016,3,2.72440004348755,,,0,
12/16/2013,8/1/2016,3,2.71490001678467,,,0,
12/16/2013,9/1/2016,3,2.70790004730225,,,0,
12/16/2013,10/1/2016,3,2.70239996910095,,,0,
12/16/2013,11/1/2016,3,2.69889998435974,,,0,
12/16/2013,12/1/2016,3,2.69589996337891,,,0,
12/16/2013,1/1/2017,3,2.69440007209778,,,0,
12/16/2013,2/1/2017,3,2.68140006065369,,,0,
12/16/2013,3/1/2017,3,2.66639995574951,,,0,
12/16/2013,4/1/2017,3,2.64590001106262,,,0,
12/16/2013,5/1/2017,3,2.63089990615845,,,0,
12/16/2013,6/1/2017,3,2.61840009689331,,,0,
12/16/2013,7/1/2017,3,2.60890007019043,,,0,
12/16/2013,8/1/2017,3,2.59940004348755,,,0,
12/16/2013,9/1/2017,3,2.59240007400513,,,0,
12/16/2013,10/1/2017,3,2.58739995956421,,,0,
12/16/2013,11/1/2017,3,2.58439993858337,,,0,
12/16/2013,12/1/2017,3,2.58139991760254,,,0,
12/16/2013,1/1/2018,3,2.57990002632141,,,0,
12/16/2013,1/1/2014,4,2.64369988441467,2.6774001121521,2.62569999694824,32895,
12/16/2013,2/1/2014,4,2.6586000919342,2.69169998168945,2.63989996910095,18796,
12/16/2013,3/1/2014,4,2.67790007591248,2.70790004730225,2.66129994392395,9526,
12/16/2013,4/1/2014,4,2.86389994621277,2.89039993286133,2.86129999160767,6009,
12/16/2013,5/1/2014,4,2.86360001564026,2.88849997520447,2.86059999465942,3509,
12/16/2013,6/1/2014,4,2.84430003166199,2.86940002441406,2.83960008621216,2434,
12/16/2013,7/1/2014,4,2.8183000087738,2.84540009498596,2.81550002098083,475,
12/16/2013,8/1/2014,4,2.78649997711182,2.80559992790222,2.78640007972717,529,
12/16/2013,9/1/2014,4,2.74979996681213,2.77150011062622,2.74799990653992,411,
12/16/2013,10/1/2014,4,2.60859990119934,2.63039994239807,2.60999989509583,74,
12/16/2013,11/1/2014,4,2.58209991455078,2.60249996185303,,42,
12/16/2013,12/1/2014,4,2.56960010528564,2.58990001678467,2.57750010490417,591,
12/16/2013,1/1/2015,4,2.5689001083374,2.58509993553162,,0,
12/16/2013,2/1/2015,4,2.57489991188049,2.5871000289917,,0,
12/16/2013,3/1/2015,4,2.58890008926392,,,0,
12/16/2013,4/1/2015,4,2.72140002250671,,,0,
12/16/2013,5/1/2015,4,2.71840000152588,,,0,
12/16/2013,6/1/2015,4,2.69889998435974,,,0,
12/16/2013,7/1/2015,4,2.67689990997314,,,0,
12/16/2013,8/1/2015,4,2.6538999080658,,,0,
12/16/2013,9/1/2015,4,2.62689995765686,,,0,
12/16/2013,10/1/2015,4,2.49489998817444,,,0,
12/16/2013,11/1/2015,4,2.46140003204346,,,0,
12/16/2013,12/1/2015,4,2.43790006637573,,,0,
12/16/2013,1/1/2016,4,2.43790006637573,,,0,
12/16/2013,2/1/2016,4,2.43989992141724,,,0,
12/16/2013,3/1/2016,4,2.44490003585815,,,0,
12/16/2013,4/1/2016,4,2.54489994049072,,,0,
12/16/2013,5/1/2016,4,2.54489994049072,,,0,
12/16/2013,6/1/2016,4,2.53489995002747,,,0,
12/16/2013,7/1/2016,4,2.5229001045227,,,0,
12/16/2013,8/1/2016,4,2.50990009307861,,,0,
12/16/2013,9/1/2016,4,2.49640011787415,,,0,
12/16/2013,10/1/2016,4,2.396399974823,,,0,
12/16/2013,11/1/2016,4,2.37140011787415,,,0,
12/16/2013,12/1/2016,4,2.35640001296997,,,0,
12/17/2013,1/1/2014,1,97.2200012207031,97.9000015258789,97,120259,
12/17/2013,2/1/2014,1,97.4700012207031,98.1500015258789,97.2600021362305,125386,
12/17/2013,3/1/2014,1,97.3600006103516,98.0199966430664,97.1699981689453,40325,
12/17/2013,4/1/2014,1,96.9199981689453,97.5599975585937,96.75,19049,
12/17/2013,5/1/2014,1,96.3399963378906,96.9499969482422,96.1500015258789,10366,
12/17/2013,6/1/2014,1,95.6100006103516,96.25,95.3899993896484,24215,
12/17/2013,7/1/2014,1,94.8199996948242,95.4199981689453,94.6900024414063,4748,
12/17/2013,8/1/2014,1,94.0500030517578,94.5800018310547,93.8000030517578,4071,
12/17/2013,9/1/2014,1,93.3199996948242,93.8300018310547,93.0800018310547,6900,
12/17/2013,10/1/2014,1,92.6500015258789,93.0699996948242,92.870002746582,3048,
12/17/2013,11/1/2014,1,92.0699996948242,92.4400024414063,92.25,4840,
12/17/2013,12/1/2014,1,91.5500030517578,91.9800033569336,91.2200012207031,20286,
12/17/2013,1/1/2015,1,90.8899993896484,,90.8199996948242,1035,
12/17/2013,2/1/2015,1,90.2300033569336,90.3899993896484,90.1800003051758,570,
12/17/2013,3/1/2015,1,89.6500015258789,89.75,89.620002746582,811,
12/17/2013,4/1/2015,1,89.1100006103516,,89.0699996948242,202,
12/17/2013,5/1/2015,1,88.6800003051758,,88.629997253418,80,
12/17/2013,6/1/2015,1,88.2600021362305,88.4599990844727,87.9499969482422,2891,
12/17/2013,7/1/2015,1,87.75,,87.6999969482422,60,
12/17/2013,8/1/2015,1,87.3000030517578,,,41,
12/17/2013,9/1/2015,1,86.9800033569336,,,56,
12/17/2013,10/1/2015,1,86.6100006103516,,,40,
12/17/2013,11/1/2015,1,86.3199996948242,,,2334,
12/17/2013,12/1/2015,1,86.0599975585938,86.25,85.6999969482422,4727,
12/17/2013,1/1/2016,1,85.620002746582,,,2300,
12/17/2013,2/1/2016,1,85.2200012207031,,,1,
12/17/2013,3/1/2016,1,84.8600006103516,,,0,
12/17/2013,4/1/2016,1,84.5400009155273,,,0,
12/17/2013,5/1/2016,1,84.2600021362305,,,0,
12/17/2013,6/1/2016,1,84.0100021362305,,,79,
12/17/2013,7/1/2016,1,83.6999969482422,,,0,
12/17/2013,8/1/2016,1,83.4300003051758,,,0,
12/17/2013,9/1/2016,1,83.1999969482422,,,0,
12/17/2013,10/1/2016,1,83.0100021362305,,,0,
12/17/2013,11/1/2016,1,82.8600006103516,,,0,
12/17/2013,12/1/2016,1,82.75,82.870002746582,82.5500030517578,955,
12/17/2013,1/1/2017,1,82.5299987792969,,,0,
12/17/2013,2/1/2017,1,82.3199996948242,,,0,
12/17/2013,3/1/2017,1,82.120002746582,,,0,
12/17/2013,4/1/2017,1,81.9300003051758,,,0,
12/17/2013,5/1/2017,1,81.7600021362305,,,0,
12/17/2013,6/1/2017,1,81.5999984741211,,,0,
12/17/2013,7/1/2017,1,81.4000015258789,,,0,
12/17/2013,8/1/2017,1,81.2300033569336,,,0,
12/17/2013,9/1/2017,1,81.0899963378906,,,0,
12/17/2013,10/1/2017,1,80.9800033569336,,,0,
12/17/2013,11/1/2017,1,80.9100036621094,,,0,
12/17/2013,12/1/2017,1,80.870002746582,81.0199966430664,80.5400009155273,268,
12/17/2013,1/1/2018,1,80.7399978637695,,,0,
12/17/2013,2/1/2018,1,80.620002746582,,,0,
12/17/2013,3/1/2018,1,80.5,,,0,
12/17/2013,4/1/2018,1,80.3899993896484,,,0,
12/17/2013,5/1/2018,1,80.2900009155274,,,0,
12/17/2013,6/1/2018,1,80.1999969482422,,,0,
12/17/2013,7/1/2018,1,80.0999984741211,,,0,
12/17/2013,8/1/2018,1,80.0100021362305,,,0,
12/17/2013,9/1/2018,1,79.9199981689453,,,0,
12/17/2013,10/1/2018,1,79.8399963378906,,,0,
12/17/2013,11/1/2018,1,79.7600021362305,,,0,
12/17/2013,12/1/2018,1,79.6900024414063,79.7900009155273,79.4100036621094,23,
12/17/2013,1/1/2019,1,79.620002746582,,,0,
12/17/2013,2/1/2019,1,79.5599975585938,,,0,
12/17/2013,3/1/2019,1,79.5100021362305,,,0,
12/17/2013,4/1/2019,1,79.4700012207031,,,0,
12/17/2013,5/1/2019,1,79.4400024414063,,,0,
12/17/2013,6/1/2019,1,79.4100036621094,,,0,
12/17/2013,7/1/2019,1,79.3499984741211,,,0,
12/17/2013,8/1/2019,1,79.3000030517578,,,0,
12/17/2013,9/1/2019,1,79.25,,,0,
12/17/2013,10/1/2019,1,79.1999969482422,,,0,
12/17/2013,11/1/2019,1,79.1600036621094,,,0,
12/17/2013,12/1/2019,1,79.129997253418,79.0699996948242,,0,
12/17/2013,6/1/2020,1,78.9300003051758,,,0,
12/17/2013,12/1/2020,1,78.7200012207031,,,0,
12/17/2013,6/1/2021,1,78.5800018310547,,,0,
12/17/2013,12/1/2021,1,78.4400024414063,,,0,
12/17/2013,6/1/2022,1,78.4400024414063,,,0,
12/17/2013,12/1/2022,1,78.4400024414063,,,0,
12/17/2013,1/1/2014,3,2.96289992332458,2.99180006980896,2.95329999923706,51436,
12/17/2013,2/1/2014,3,2.96189999580383,2.99049997329712,2.95219993591309,27675,
12/17/2013,3/1/2014,3,2.95930004119873,2.98720002174377,2.95000004768372,12610,
12/17/2013,4/1/2014,3,2.95260000228882,2.97919988632202,2.9433000087738,8779,
12/17/2013,5/1/2014,3,2.94549989700317,2.97099995613098,2.93639993667603,4927,
12/17/2013,6/1/2014,3,2.93869996070862,2.96499991416931,2.93190002441406,6521,
12/17/2013,7/1/2014,3,2.93619990348816,2.94899988174438,2.9284999370575,1200,
12/17/2013,8/1/2014,3,2.93449997901917,2.94339990615845,2.92840003967285,728,
12/17/2013,9/1/2014,3,2.93269991874695,2.9407000541687,2.92519998550415,680,
12/17/2013,10/1/2014,3,2.92989993095398,2.93969988822937,2.92529988288879,309,
12/17/2013,11/1/2014,3,2.92560005187988,2.93530011177063,2.92000007629395,324,
12/17/2013,12/1/2014,3,2.92020010948181,2.93790006637573,2.91759991645813,1217,
12/17/2013,1/1/2015,3,2.91519999504089,2.93530011177063,2.91400003433228,208,
12/17/2013,2/1/2015,3,2.90520000457764,2.90000009536743,2.90000009536743,37,
12/17/2013,3/1/2015,3,2.89070010185242,2.90499997138977,2.8914999961853,55,
12/17/2013,4/1/2015,3,2.87319993972778,,2.87509989738464,108,
12/17/2013,5/1/2015,3,2.85419988632202,,2.85770010948181,87,
12/17/2013,6/1/2015,3,2.83520007133484,,2.82800006866455,85,
12/17/2013,7/1/2015,3,2.82669997215271,,2.81940007209778,7,
12/17/2013,8/1/2015,3,2.82019996643066,,,6,
12/17/2013,9/1/2015,3,2.81419992446899,,,6,
12/17/2013,10/1/2015,3,2.80769991874695,,,0,
12/17/2013,11/1/2015,3,2.79970002174377,,,0,
12/17/2013,12/1/2015,3,2.79069995880127,,2.78740000724792,72,
12/17/2013,1/1/2016,3,2.79139995574951,,,0,
12/17/2013,2/1/2016,3,2.77839994430542,,,0,
12/17/2013,3/1/2016,3,2.76340007781982,,,0,
12/17/2013,4/1/2016,3,2.74239993095398,,,0,
12/17/2013,5/1/2016,3,2.72740006446838,,,0,
12/17/2013,6/1/2016,3,2.71490001678467,,,0,
12/17/2013,7/1/2016,3,2.70539999008179,,,0,
12/17/2013,8/1/2016,3,2.69589996337891,,,0,
12/17/2013,9/1/2016,3,2.68889999389648,,,0,
12/17/2013,10/1/2016,3,2.68339991569519,,,0,
12/17/2013,11/1/2016,3,2.67989993095398,,,0,
12/17/2013,12/1/2016,3,2.67689990997314,,,0,
12/17/2013,1/1/2017,3,2.67540001869202,,,0,
12/17/2013,2/1/2017,3,2.66240000724792,,,0,
12/17/2013,3/1/2017,3,2.64739990234375,,,0,
12/17/2013,4/1/2017,3,2.62689995765686,,,0,
12/17/2013,5/1/2017,3,2.61190009117126,,,0,
12/17/2013,6/1/2017,3,2.59940004348755,,,0,
12/17/2013,7/1/2017,3,2.58990001678467,,,0,
12/17/2013,8/1/2017,3,2.58039999008179,,,0,
12/17/2013,9/1/2017,3,2.57340002059937,,,0,
12/17/2013,10/1/2017,3,2.56839990615845,,,0,
12/17/2013,11/1/2017,3,2.56539988517761,,,0,
12/17/2013,12/1/2017,3,2.56240010261536,,,0,
12/17/2013,1/1/2018,3,2.56089997291565,,,0,
12/17/2013,1/1/2014,4,2.64720010757446,2.65409994125366,2.63179993629456,44662,
12/17/2013,2/1/2014,4,2.6586000919342,2.66499996185303,2.64599990844727,34677,
12/17/2013,3/1/2014,4,2.67409992218018,2.68289995193481,2.66380000114441,19896,
12/17/2013,4/1/2014,4,2.85380005836487,2.86459994316101,2.84689998626709,14656,
12/17/2013,5/1/2014,4,2.85339999198914,2.86310005187988,2.8461000919342,9827,
12/17/2013,6/1/2014,4,2.83369994163513,2.84430003166199,2.82489991188049,4111,
12/17/2013,7/1/2014,4,2.80809998512268,2.81469988822937,2.80010008811951,701,
12/17/2013,8/1/2014,4,2.77670001983643,2.78439998626709,2.77160000801086,464,
12/17/2013,9/1/2014,4,2.74020004272461,2.74780011177063,2.73440003395081,422,
12/17/2013,10/1/2014,4,2.59969997406006,,2.59470009803772,130,
12/17/2013,11/1/2014,4,2.57369995117187,2.57130002975464,2.56809997558594,103,
12/17/2013,12/1/2014,4,2.56180000305176,2.56480002403259,2.55699992179871,753,
12/17/2013,1/1/2015,4,2.56110000610352,,2.54730010032654,43,
12/17/2013,2/1/2015,4,2.56710004806519,2.56920003890991,2.55999994277954,27,
12/17/2013,3/1/2015,4,2.58109998703003,,,5,
12/17/2013,4/1/2015,4,2.71359992027283,,,4,
12/17/2013,5/1/2015,4,2.71059989929199,,,4,
12/17/2013,6/1/2015,4,2.69109988212585,,,4,
12/17/2013,7/1/2015,4,2.66910004615784,,,0,
12/17/2013,8/1/2015,4,2.64610004425049,,,0,
12/17/2013,9/1/2015,4,2.61910009384155,,,0,
12/17/2013,10/1/2015,4,2.48709988594055,,,0,
12/17/2013,11/1/2015,4,2.45359992980957,,,0,
12/17/2013,12/1/2015,4,2.43009996414185,,,0,
12/17/2013,1/1/2016,4,2.43009996414185,,,0,
12/17/2013,2/1/2016,4,2.43210005760193,,,0,
12/17/2013,3/1/2016,4,2.43709993362427,,,0,
12/17/2013,4/1/2016,4,2.53710007667541,,,0,
12/17/2013,5/1/2016,4,2.53710007667541,,,0,
12/17/2013,6/1/2016,4,2.52710008621216,,,0,
12/17/2013,7/1/2016,4,2.51510000228882,,,0,
12/17/2013,8/1/2016,4,2.50209999084473,,,0,
12/17/2013,9/1/2016,4,2.48860001564026,,,0,
12/17/2013,10/1/2016,4,2.38860011100769,,,0,
12/17/2013,11/1/2016,4,2.36360001564026,,,0,
12/17/2013,12/1/2016,4,2.34859991073608,,,0,
12/18/2013,1/1/2014,1,97.8000030517578,98.0100021362305,97.0199966430664,84627,
12/18/2013,2/1/2014,1,98.0599975585938,98.3000030517578,97.2699966430664,205983,
12/18/2013,3/1/2014,1,97.9199981689453,98.0599975585938,97.1500015258789,58118,
12/18/2013,4/1/2014,1,97.4100036621094,97.5299987792969,96.7200012207031,26649,
12/18/2013,5/1/2014,1,96.7200012207031,96.870002746582,96.2300033569336,18712,
12/18/2013,6/1/2014,1,95.8899993896484,96.1100006103516,95.3600006103516,36105,
12/18/2013,7/1/2014,1,95.0400009155274,95.2799987792969,94.6100006103516,8862,
12/18/2013,8/1/2014,1,94.2099990844727,94.3600006103516,93.8099975585937,6192,
12/18/2013,9/1/2014,1,93.4199981689453,93.6500015258789,93.0899963378906,11096,
12/18/2013,10/1/2014,1,92.7099990844727,92.8399963378906,92.4300003051758,3797,
12/18/2013,11/1/2014,1,92.0999984741211,92.1100006103516,91.8099975585938,2824,
12/18/2013,12/1/2014,1,91.5400009155274,91.8300018310547,91.120002746582,37047,
12/18/2013,1/1/2015,1,90.8499984741211,90.9400024414063,90.75,938,
12/18/2013,2/1/2015,1,90.1600036621094,90.3000030517578,90.0199966430664,743,
12/18/2013,3/1/2015,1,89.5400009155273,,89.4100036621094,3436,
12/18/2013,4/1/2015,1,88.9499969482422,,88.8499984741211,922,
12/18/2013,5/1/2015,1,88.4499969482422,,88.5899963378906,470,
12/18/2013,6/1/2015,1,87.9700012207031,88.4100036621094,87.6999969482422,7052,
12/18/2013,7/1/2015,1,87.4100036621094,,87.4199981689453,76,
12/18/2013,8/1/2015,1,86.9199981689453,,87.0800018310547,25,
12/18/2013,9/1/2015,1,86.5599975585937,,86.8600006103516,28,
12/18/2013,10/1/2015,1,86.1600036621094,,86.2300033569336,10,
12/18/2013,11/1/2015,1,85.8600006103516,,86.0500030517578,110,
12/18/2013,12/1/2015,1,85.5599975585938,86.1699981689453,85.2399978637695,11369,
12/18/2013,1/1/2016,1,85.1100006103516,,85.1399993896484,100,
12/18/2013,2/1/2016,1,84.6999969482422,,,0,
12/18/2013,3/1/2016,1,84.3300018310547,,,0,
12/18/2013,4/1/2016,1,84,,,0,
12/18/2013,5/1/2016,1,83.7099990844727,,,0,
12/18/2013,6/1/2016,1,83.4499969482422,,,26,
12/18/2013,7/1/2016,1,83.129997253418,,,0,
12/18/2013,8/1/2016,1,82.8499984741211,,,0,
12/18/2013,9/1/2016,1,82.6100006103516,,,0,
12/18/2013,10/1/2016,1,82.4100036621094,,,0,
12/18/2013,11/1/2016,1,82.25,,,0,
12/18/2013,12/1/2016,1,82.129997253418,82.75,81.870002746582,2381,
12/18/2013,1/1/2017,1,81.9100036621094,,,0,
12/18/2013,2/1/2017,1,81.6999969482422,,,0,
12/18/2013,3/1/2017,1,81.4899978637695,,,0,
12/18/2013,4/1/2017,1,81.3000030517578,,,0,
12/18/2013,5/1/2017,1,81.120002746582,,,0,
12/18/2013,6/1/2017,1,80.9599990844727,,,100,
12/18/2013,7/1/2017,1,80.75,,,0,
12/18/2013,8/1/2017,1,80.5800018310547,,,0,
12/18/2013,9/1/2017,1,80.4400024414062,,,0,
12/18/2013,10/1/2017,1,80.3300018310547,,,0,
12/18/2013,11/1/2017,1,80.25,,,0,
12/18/2013,12/1/2017,1,80.2099990844727,80.8300018310547,79.9400024414063,666,
12/18/2013,1/1/2018,1,80.0800018310547,,,0,
12/18/2013,2/1/2018,1,79.9599990844727,,,0,
12/18/2013,3/1/2018,1,79.8399963378906,,,0,
12/18/2013,4/1/2018,1,79.7300033569336,,,0,
12/18/2013,5/1/2018,1,79.629997253418,,,0,
12/18/2013,6/1/2018,1,79.5400009155273,,,0,
12/18/2013,7/1/2018,1,79.4400024414063,,,0,
12/18/2013,8/1/2018,1,79.3499984741211,,,0,
12/18/2013,9/1/2018,1,79.2600021362305,,,0,
12/18/2013,10/1/2018,1,79.1800003051758,,,0,
12/18/2013,11/1/2018,1,79.0999984741211,,,0,
12/18/2013,12/1/2018,1,79.0299987792969,79.379997253418,78.8000030517578,182,
12/18/2013,1/1/2019,1,78.9700012207031,,,0,
12/18/2013,2/1/2019,1,78.9100036621094,,,0,
12/18/2013,3/1/2019,1,78.8600006103516,,,0,
12/18/2013,4/1/2019,1,78.8199996948242,,,0,
12/18/2013,5/1/2019,1,78.7900009155274,,,0,
12/18/2013,6/1/2019,1,78.7600021362305,,,0,
12/18/2013,7/1/2019,1,78.7099990844727,,,0,
12/18/2013,8/1/2019,1,78.6600036621094,,,0,
12/18/2013,9/1/2019,1,78.6100006103516,,,0,
12/18/2013,10/1/2019,1,78.5699996948242,,,0,
12/18/2013,11/1/2019,1,78.5299987792969,,,0,
12/18/2013,12/1/2019,1,78.5,,78.4499969482422,8,
12/18/2013,6/1/2020,1,78.3000030517578,,,0,
12/18/2013,12/1/2020,1,78.0899963378906,78.3000030517578,78.3000030517578,2,
12/18/2013,6/1/2021,1,77.9499969482422,,,0,
12/18/2013,12/1/2021,1,77.8099975585937,,,0,
12/18/2013,6/1/2022,1,77.8099975585937,,,0,
12/18/2013,12/1/2022,1,77.8099975585937,,,0,
12/18/2013,1/1/2014,3,3.0100998878479,3.01600003242493,2.95670008659363,47899,
12/18/2013,2/1/2014,3,3.00690007209778,3.01189994812012,2.95499992370605,39297,
12/18/2013,3/1/2014,3,3.00160002708435,3.00550007820129,2.95269989967346,16031,
12/18/2013,4/1/2014,3,2.99279999732971,2.99609994888306,2.94510006904602,12928,
12/18/2013,5/1/2014,3,2.98300004005432,2.98740005493164,2.93919992446899,6351,
12/18/2013,6/1/2014,3,2.97410011291504,2.97919988632202,2.93099999427795,8859,
12/18/2013,7/1/2014,3,2.97000002861023,2.97000002861023,2.94079995155334,1426,
12/18/2013,8/1/2014,3,2.96690011024475,2.96819996833801,2.93050003051758,786,
12/18/2013,9/1/2014,3,2.96370005607605,2.96900010108948,2.93880009651184,876,
12/18/2013,10/1/2014,3,2.95980000495911,2.96140003204346,2.93860006332397,227,
12/18/2013,11/1/2014,3,2.95440006256104,2.95729994773865,2.93179988861084,236,
12/18/2013,12/1/2014,3,2.94799995422363,2.95440006256104,2.91939997673035,2139,
12/18/2013,1/1/2015,3,2.94199991226196,2.94490003585815,2.93300008773804,37,
12/18/2013,2/1/2015,3,2.93149995803833,2.93499994277954,,18,
12/18/2013,3/1/2015,3,2.91650009155273,2.91560006141663,2.91000008583069,18,
12/18/2013,4/1/2015,3,2.89800000190735,2.89840006828308,2.89299988746643,43,
12/18/2013,5/1/2015,3,2.87849998474121,2.87680006027222,,43,
12/18/2013,6/1/2015,3,2.85899996757507,2.85829997062683,2.84640002250671,11,
12/18/2013,7/1/2015,3,2.85050010681152,,,0,
12/18/2013,8/1/2015,3,2.84400010108948,,,0,
12/18/2013,9/1/2015,3,2.83800005912781,,,0,
12/18/2013,10/1/2015,3,2.83150005340576,,,0,
12/18/2013,11/1/2015,3,2.82349991798401,,,0,
12/18/2013,12/1/2015,3,2.81450009346008,,,292,
12/18/2013,1/1/2016,3,2.81520009040833,,,0,
12/18/2013,2/1/2016,3,2.80220007896423,,,0,
12/18/2013,3/1/2016,3,2.78719997406006,,,0,
12/18/2013,4/1/2016,3,2.76620006561279,,,0,
12/18/2013,5/1/2016,3,2.75119996070862,,,0,
12/18/2013,6/1/2016,3,2.7386999130249,,,0,
12/18/2013,7/1/2016,3,2.72919988632202,,,0,
12/18/2013,8/1/2016,3,2.71970009803772,,,0,
12/18/2013,9/1/2016,3,2.71269989013672,,,0,
12/18/2013,10/1/2016,3,2.707200050354,,,0,
12/18/2013,11/1/2016,3,2.70370006561279,,,0,
12/18/2013,12/1/2016,3,2.70070004463196,,,0,
12/18/2013,1/1/2017,3,2.69919991493225,,,0,
12/18/2013,2/1/2017,3,2.68619990348816,,,0,
12/18/2013,3/1/2017,3,2.67120003700256,,,0,
12/18/2013,4/1/2017,3,2.65070009231567,,,0,
12/18/2013,5/1/2017,3,2.6356999874115,,,0,
12/18/2013,6/1/2017,3,2.62319993972778,,,0,
12/18/2013,7/1/2017,3,2.6136999130249,,,0,
12/18/2013,8/1/2017,3,2.60419988632202,,,0,
12/18/2013,9/1/2017,3,2.5971999168396,,,0,
12/18/2013,10/1/2017,3,2.59220004081726,,,0,
12/18/2013,11/1/2017,3,2.58920001983643,,,0,
12/18/2013,12/1/2017,3,2.58619999885559,,,0,
12/18/2013,1/1/2018,3,2.58470010757446,,,0,
12/18/2013,1/1/2014,4,2.69729995727539,2.70070004463196,2.64650011062622,40761,
12/18/2013,2/1/2014,4,2.70770001411438,2.70919990539551,2.65520000457764,37845,
12/18/2013,3/1/2014,4,2.7221999168396,2.72289991378784,2.66860008239746,18539,
12/18/2013,4/1/2014,4,2.89499998092651,2.89590001106262,2.84559988975525,12018,
12/18/2013,5/1/2014,4,2.89350008964539,2.89429998397827,2.84699988365173,6129,
12/18/2013,6/1/2014,4,2.87190008163452,2.87269997596741,2.82480001449585,3923,
12/18/2013,7/1/2014,4,2.84439992904663,2.84540009498596,2.81760001182556,795,
12/18/2013,8/1/2014,4,2.81100010871887,2.80690002441406,2.77959990501404,454,
12/18/2013,9/1/2014,4,2.77180004119873,2.76850008964539,2.74320006370544,608,
12/18/2013,10/1/2014,4,2.62739992141724,2.62639999389648,2.60660004615784,201,
12/18/2013,11/1/2014,4,2.59739995002747,2.59750008583069,2.59750008583069,193,
12/18/2013,12/1/2014,4,2.58270001411438,2.58750009536743,2.5625,460,
12/18/2013,1/1/2015,4,2.57969999313354,2.58459997177124,,7,
12/18/2013,2/1/2015,4,2.58570003509521,2.58920001983643,,0,
12/18/2013,3/1/2015,4,2.59969997406006,,,0,
12/18/2013,4/1/2015,4,2.73219990730286,,,0,
12/18/2013,5/1/2015,4,2.72919988632202,,,2,
12/18/2013,6/1/2015,4,2.70970010757446,,,2,
12/18/2013,7/1/2015,4,2.68770003318787,,,0,
12/18/2013,8/1/2015,4,2.66470003128052,,,0,
12/18/2013,9/1/2015,4,2.63770008087158,,,0,
12/18/2013,10/1/2015,4,2.50570011138916,,,0,
12/18/2013,11/1/2015,4,2.4721999168396,,,0,
12/18/2013,12/1/2015,4,2.44869995117187,,,0,
12/18/2013,1/1/2016,4,2.44869995117187,,,0,
12/18/2013,2/1/2016,4,2.45070004463196,,,0,
12/18/2013,3/1/2016,4,2.4556999206543,,,0,
12/18/2013,4/1/2016,4,2.55570006370544,,,0,
12/18/2013,5/1/2016,4,2.55570006370544,,,0,
12/18/2013,6/1/2016,4,2.54570007324219,,,0,
12/18/2013,7/1/2016,4,2.53369998931885,,,0,
12/18/2013,8/1/2016,4,2.52069997787476,,,0,
12/18/2013,9/1/2016,4,2.50720000267029,,,0,
12/18/2013,10/1/2016,4,2.40720009803772,,,0,
12/18/2013,11/1/2016,4,2.38220000267029,,,0,
12/18/2013,12/1/2016,4,2.36719989776611,,,0,
12/19/2013,1/1/2014,1,98.7699966430664,99.1699981689453,97.5,23580,
12/19/2013,2/1/2014,1,99.0400009155274,99.4899978637695,97.7600021362305,192821,
12/19/2013,3/1/2014,1,98.9400024414062,99.2799987792969,97.6100006103516,57767,
12/19/2013,4/1/2014,1,98.4000015258789,98.6399993896484,97.0699996948242,27277,
12/19/2013,5/1/2014,1,97.620002746582,97.8199996948242,96.4700012207031,23744,
12/19/2013,6/1/2014,1,96.6999969482422,96.8399963378906,95.5800018310547,45307,
12/19/2013,7/1/2014,1,95.7300033569336,95.8000030517578,94.8199996948242,11260,
12/19/2013,8/1/2014,1,94.8000030517578,94.8199996948242,93.9700012207031,6127,
12/19/2013,9/1/2014,1,93.9199981689453,93.9599990844727,93.2200012207031,9750,
12/19/2013,10/1/2014,1,93.120002746582,93.1600036621094,92.5800018310547,4445,
12/19/2013,11/1/2014,1,92.4300003051758,92.370002746582,91.9100036621094,2761,
12/19/2013,12/1/2014,1,91.8000030517578,91.870002746582,91.1800003051758,39342,
12/19/2013,1/1/2015,1,91.0299987792969,90.9400024414063,90.6800003051758,1567,
12/19/2013,2/1/2015,1,90.2799987792969,90.1800003051758,90,1753,
12/19/2013,3/1/2015,1,89.5999984741211,,,4420,
12/19/2013,4/1/2015,1,88.9499969482422,,,2541,
12/19/2013,5/1/2015,1,88.370002746582,,88.370002746582,1883,
12/19/2013,6/1/2015,1,87.8399963378906,88.0199966430664,87.5400009155274,9298,
12/19/2013,7/1/2015,1,87.2399978637695,,87.2799987792969,898,
12/19/2013,8/1/2015,1,86.7399978637695,87,86.5,268,
12/19/2013,9/1/2015,1,86.3600006103516,,86.5500030517578,589,
12/19/2013,10/1/2015,1,85.9599990844727,,,370,
12/19/2013,11/1/2015,1,85.6500015258789,,,410,
12/19/2013,12/1/2015,1,85.3499984741211,85.5599975585938,85.0500030517578,11928,
12/19/2013,1/1/2016,1,84.8899993896484,,,290,
12/19/2013,2/1/2016,1,84.4700012207031,,,157,
12/19/2013,3/1/2016,1,84.0899963378906,,,32,
12/19/2013,4/1/2016,1,83.75,,,200,
12/19/2013,5/1/2016,1,83.4499969482422,,,200,
12/19/2013,6/1/2016,1,83.1800003051758,83.2300033569336,83.0800018310547,546,
12/19/2013,7/1/2016,1,82.8600006103516,,,0,
12/19/2013,8/1/2016,1,82.5800018310547,,,0,
12/19/2013,9/1/2016,1,82.3399963378906,,,400,
12/19/2013,10/1/2016,1,82.129997253418,,,0,
12/19/2013,11/1/2016,1,81.9700012207031,,,1,
12/19/2013,12/1/2016,1,81.8399963378906,81.9400024414063,81.6399993896484,4035,
12/19/2013,1/1/2017,1,81.6100006103516,,,5,
12/19/2013,2/1/2017,1,81.3899993896484,,,4,
12/19/2013,3/1/2017,1,81.1800003051758,,,0,
12/19/2013,4/1/2017,1,80.9800033569336,,,0,
12/19/2013,5/1/2017,1,80.8000030517578,,,0,
12/19/2013,6/1/2017,1,80.629997253418,,,0,
12/19/2013,7/1/2017,1,80.4100036621094,,,0,
12/19/2013,8/1/2017,1,80.2399978637695,,,0,
12/19/2013,9/1/2017,1,80.0899963378906,,,0,
12/19/2013,10/1/2017,1,79.9800033569336,,,0,
12/19/2013,11/1/2017,1,79.9000015258789,,,0,
12/19/2013,12/1/2017,1,79.8499984741211,80.2300033569336,79.6699981689453,1214,
12/19/2013,1/1/2018,1,79.7200012207031,,,0,
12/19/2013,2/1/2018,1,79.5899963378906,,,0,
12/19/2013,3/1/2018,1,79.4700012207031,,,0,
12/19/2013,4/1/2018,1,79.3499984741211,,,0,
12/19/2013,5/1/2018,1,79.25,,,0,
12/19/2013,6/1/2018,1,79.1600036621094,,,0,
12/19/2013,7/1/2018,1,79.0500030517578,,,0,
12/19/2013,8/1/2018,1,78.9499969482422,,,0,
12/19/2013,9/1/2018,1,78.8600006103516,,,0,
12/19/2013,10/1/2018,1,78.7699966430664,,,0,
12/19/2013,11/1/2018,1,78.6900024414063,,,0,
12/19/2013,12/1/2018,1,78.620002746582,78.6500015258789,78.5199966430664,84,
12/19/2013,1/1/2019,1,78.5599975585938,,,0,
12/19/2013,2/1/2019,1,78.5,,,0,
12/19/2013,3/1/2019,1,78.4499969482422,,,0,
12/19/2013,4/1/2019,1,78.4100036621094,,,0,
12/19/2013,5/1/2019,1,78.370002746582,,,0,
12/19/2013,6/1/2019,1,78.3399963378906,,,0,
12/19/2013,7/1/2019,1,78.2799987792969,,,0,
12/19/2013,8/1/2019,1,78.2300033569336,,,0,
12/19/2013,9/1/2019,1,78.1800003051758,,,0,
12/19/2013,10/1/2019,1,78.1399993896484,,,0,
12/19/2013,11/1/2019,1,78.0999984741211,,,0,
12/19/2013,12/1/2019,1,78.0699996948242,,77.9000015258789,15,
12/19/2013,6/1/2020,1,77.870002746582,,,0,
12/19/2013,12/1/2020,1,77.6600036621094,,77.8000030517578,0,
12/19/2013,6/1/2021,1,77.5199966430664,,,0,
12/19/2013,12/1/2021,1,77.379997253418,,,0,
12/19/2013,6/1/2022,1,77.379997253418,,,0,
12/19/2013,12/1/2022,1,77.379997253418,,,0,
12/19/2013,1/1/2014,3,3.03060007095337,3.03649997711182,3.00049996376038,39037,
12/19/2013,2/1/2014,3,3.02530002593994,3.03099989891052,2.99559998512268,43140,
12/19/2013,3/1/2014,3,3.01769995689392,3.02309989929199,2.99040007591248,16333,
12/19/2013,4/1/2014,3,3.00690007209778,3.00979995727539,2.98519992828369,11014,
12/19/2013,5/1/2014,3,2.99569988250732,2.9993999004364,2.97199988365173,5875,
12/19/2013,6/1/2014,3,2.98530006408691,2.98839998245239,2.96239995956421,7648,
12/19/2013,7/1/2014,3,2.97919988632202,2.98009991645813,2.97169995307922,1019,
12/19/2013,8/1/2014,3,2.97399997711182,2.97630000114441,2.95729994773865,1102,
12/19/2013,9/1/2014,3,2.9702000617981,2.97099995613098,2.95530009269714,711,
12/19/2013,10/1/2014,3,2.96560001373291,2.96950006484985,2.95390009880066,171,
12/19/2013,11/1/2014,3,2.95970010757446,2.96309995651245,2.9449999332428,204,
12/19/2013,12/1/2014,3,2.95309996604919,2.9556999206543,2.9349000453949,2351,
12/19/2013,1/1/2015,3,2.94659996032715,2.94670009613037,2.93510007858276,94,
12/19/2013,2/1/2015,3,2.93560004234314,2.93600010871887,2.92300009727478,45,
12/19/2013,3/1/2015,3,2.91960000991821,2.92000007629395,2.91210007667542,22,
12/19/2013,4/1/2015,3,2.8996000289917,2.8989999294281,2.89770007133484,48,
12/19/2013,5/1/2015,3,2.87960004806519,2.88299989700317,2.88299989700317,43,
12/19/2013,6/1/2015,3,2.8591001033783,,,0,
12/19/2013,7/1/2015,3,2.84960007667542,,,0,
12/19/2013,8/1/2015,3,2.84310007095337,,,0,
12/19/2013,9/1/2015,3,2.8371000289917,,,0,
12/19/2013,10/1/2015,3,2.83060002326965,,,0,
12/19/2013,11/1/2015,3,2.8225998878479,,,0,
12/19/2013,12/1/2015,3,2.81360006332397,,,52,
12/19/2013,1/1/2016,3,2.80859994888306,,,6,
12/19/2013,2/1/2016,3,2.79460000991821,,,0,
12/19/2013,3/1/2016,3,2.77959990501404,,,0,
12/19/2013,4/1/2016,3,2.75859999656677,,,0,
12/19/2013,5/1/2016,3,2.7435998916626,,,0,
12/19/2013,6/1/2016,3,2.73110008239746,,,0,
12/19/2013,7/1/2016,3,2.72160005569458,,,0,
12/19/2013,8/1/2016,3,2.7121000289917,,,0,
12/19/2013,9/1/2016,3,2.70510005950928,,,0,
12/19/2013,10/1/2016,3,2.69959998130798,,,0,
12/19/2013,11/1/2016,3,2.69609999656677,,,0,
12/19/2013,12/1/2016,3,2.69309997558594,,,0,
12/19/2013,1/1/2017,3,2.69160008430481,,,0,
12/19/2013,2/1/2017,3,2.67860007286072,,,0,
12/19/2013,3/1/2017,3,2.66359996795654,,,0,
12/19/2013,4/1/2017,3,2.64310002326965,,,0,
12/19/2013,5/1/2017,3,2.62809991836548,,,0,
12/19/2013,6/1/2017,3,2.61560010910034,,,0,
12/19/2013,7/1/2017,3,2.60610008239746,,,0,
12/19/2013,8/1/2017,3,2.59660005569458,,,0,
12/19/2013,9/1/2017,3,2.58960008621216,,,0,
12/19/2013,10/1/2017,3,2.58459997177124,,,0,
12/19/2013,11/1/2017,3,2.58159995079041,,,0,
12/19/2013,12/1/2017,3,2.57859992980957,,,0,
12/19/2013,1/1/2018,3,2.57710003852844,,,0,
12/19/2013,1/1/2014,4,2.74009990692139,2.74620008468628,2.68799996376038,34753,
12/19/2013,2/1/2014,4,2.74690008163452,2.75359988212585,2.69770002365112,44849,
12/19/2013,3/1/2014,4,2.75769996643066,2.76480007171631,2.71280002593994,20938,
12/19/2013,4/1/2014,4,2.92210006713867,2.92860007286072,2.88639998435974,10516,
12/19/2013,5/1/2014,4,2.92050004005432,2.92659997940063,2.87910008430481,6261,
12/19/2013,6/1/2014,4,2.89890003204346,2.90170001983643,2.86570000648499,5481,
12/19/2013,7/1/2014,4,2.86980009078979,2.87310004234314,2.83850002288818,1119,
12/19/2013,8/1/2014,4,2.83410000801086,2.83570003509521,2.80620002746582,976,
12/19/2013,9/1/2014,4,2.79229998588562,2.79670000076294,2.76690006256104,845,
12/19/2013,10/1/2014,4,2.64429998397827,2.64450001716614,2.62579989433289,292,
12/19/2013,11/1/2014,4,2.61039996147156,2.6185998916626,2.59360003471375,220,
12/19/2013,12/1/2014,4,2.59279990196228,2.6010000705719,2.57690000534058,936,
12/19/2013,1/1/2015,4,2.58809995651245,2.59069991111755,2.57559990882874,6,
12/19/2013,2/1/2015,4,2.59409999847412,2.59559988975525,2.58279991149902,0,
12/19/2013,3/1/2015,4,2.60809993743896,,,0,
12/19/2013,4/1/2015,4,2.74060010910034,,,0,
12/19/2013,5/1/2015,4,2.73760008811951,,,0,
12/19/2013,6/1/2015,4,2.71810007095337,,,0,
12/19/2013,7/1/2015,4,2.69609999656677,,,0,
12/19/2013,8/1/2015,4,2.67309999465942,,,0,
12/19/2013,9/1/2015,4,2.64610004425049,,,0,
12/19/2013,10/1/2015,4,2.51410007476807,,,0,
12/19/2013,11/1/2015,4,2.48060011863708,,,0,
12/19/2013,12/1/2015,4,2.45709991455078,,,0,
12/19/2013,1/1/2016,4,2.45709991455078,,,0,
12/19/2013,2/1/2016,4,2.45910000801086,,,0,
12/19/2013,3/1/2016,4,2.4640998840332,,,0,
12/19/2013,4/1/2016,4,2.56410002708435,,,0,
12/19/2013,5/1/2016,4,2.56410002708435,,,0,
12/19/2013,6/1/2016,4,2.55410003662109,,,0,
12/19/2013,7/1/2016,4,2.54209995269775,,,0,
12/19/2013,8/1/2016,4,2.52909994125366,,,0,
12/19/2013,9/1/2016,4,2.51559996604919,,,0,
12/19/2013,10/1/2016,4,2.41560006141663,,,0,
12/19/2013,11/1/2016,4,2.39059996604919,,,0,
12/19/2013,12/1/2016,4,2.3756000995636,,,0,
12/20/2013,2/1/2014,1,99.3199996948242,99.4000015258789,98.5400009155273,151230,
12/20/2013,3/1/2014,1,99.2600021362305,99.3099975585938,98.4599990844727,52245,
12/20/2013,4/1/2014,1,98.7300033569336,98.7600021362305,97.9400024414062,26803,
12/20/2013,5/1/2014,1,97.9100036621094,97.9300003051758,97.1500015258789,17272,
12/20/2013,6/1/2014,1,96.9499969482422,96.9599990844727,96.2200012207031,30201,
12/20/2013,7/1/2014,1,95.9400024414063,95.8399963378906,95.370002746582,8539,
12/20/2013,8/1/2014,1,94.9700012207031,94.9400024414063,94.4199981689453,4963,
12/20/2013,9/1/2014,1,94.0599975585937,94.0899963378906,93.5599975585938,6312,
12/20/2013,10/1/2014,1,93.25,93.1999969482422,92.9199981689453,2437,
12/20/2013,11/1/2014,1,92.5500030517578,92.5699996948242,92.2300033569336,2105,
12/20/2013,12/1/2014,1,91.9100036621094,91.9599990844727,91.3499984741211,27396,
12/20/2013,1/1/2015,1,91.120002746582,91.129997253418,90.8099975585938,1601,
12/20/2013,2/1/2015,1,90.3499984741211,90.1600036621094,90,884,
12/20/2013,3/1/2015,1,89.6500015258789,89.4499969482422,89.4499969482422,2137,
12/20/2013,4/1/2015,1,88.9899978637695,,88.870002746582,1027,
12/20/2013,5/1/2015,1,88.4000015258789,,88.3499984741211,647,
12/20/2013,6/1/2015,1,87.870002746582,87.870002746582,87.5299987792969,4990,
12/20/2013,7/1/2015,1,87.25,,87.120002746582,381,
12/20/2013,8/1/2015,1,86.75,,86.7099990844727,56,
12/20/2013,9/1/2015,1,86.370002746582,,,109,
12/20/2013,10/1/2015,1,85.9700012207031,,85.8499984741211,0,
12/20/2013,11/1/2015,1,85.6600036621094,,85.6100006103516,2,
12/20/2013,12/1/2015,1,85.3600006103516,85.370002746582,84.9300003051758,7027,
12/20/2013,1/1/2016,1,84.8899993896484,,,5,
12/20/2013,2/1/2016,1,84.4499969482422,,,0,
12/20/2013,3/1/2016,1,84.0500030517578,,,0,
12/20/2013,4/1/2016,1,83.6999969482422,,,0,
12/20/2013,5/1/2016,1,83.379997253418,,,0,
12/20/2013,6/1/2016,1,83.0899963378906,,,85,
12/20/2013,7/1/2016,1,82.75,,,0,
12/20/2013,8/1/2016,1,82.4599990844727,,,0,
12/20/2013,9/1/2016,1,82.2099990844727,,,0,
12/20/2013,10/1/2016,1,81.9899978637695,,,0,
12/20/2013,11/1/2016,1,81.8099975585938,,,0,
12/20/2013,12/1/2016,1,81.6699981689453,81.7600021362305,81.5899963378906,1581,
12/20/2013,1/1/2017,1,81.4300003051758,,,0,
12/20/2013,2/1/2017,1,81.1999969482422,,,0,
12/20/2013,3/1/2017,1,80.9899978637695,,,0,
12/20/2013,4/1/2017,1,80.7799987792969,,,0,
12/20/2013,5/1/2017,1,80.5899963378906,,,0,
12/20/2013,6/1/2017,1,80.4199981689453,,,0,
12/20/2013,7/1/2017,1,80.1900024414062,,,0,
12/20/2013,8/1/2017,1,80.0100021362305,,,0,
12/20/2013,9/1/2017,1,79.8600006103516,,,0,
12/20/2013,10/1/2017,1,79.7399978637695,,,0,
12/20/2013,11/1/2017,1,79.6500015258789,80.0500030517578,,0,
12/20/2013,12/1/2017,1,79.5899963378906,79.8000030517578,79.5,354,
12/20/2013,1/1/2018,1,79.4599990844727,,,0,
12/20/2013,2/1/2018,1,79.3300018310547,,,0,
12/20/2013,3/1/2018,1,79.2099990844727,,,0,
12/20/2013,4/1/2018,1,79.0899963378906,,,0,
12/20/2013,5/1/2018,1,78.9899978637695,,,0,
12/20/2013,6/1/2018,1,78.9000015258789,,,0,
12/20/2013,7/1/2018,1,78.7900009155274,,,0,
12/20/2013,8/1/2018,1,78.6900024414063,,,0,
12/20/2013,9/1/2018,1,78.5999984741211,,,0,
12/20/2013,10/1/2018,1,78.5100021362305,,,0,
12/20/2013,11/1/2018,1,78.4300003051758,,,0,
12/20/2013,12/1/2018,1,78.3600006103516,78.5699996948242,78.3600006103516,372,
12/20/2013,1/1/2019,1,78.3000030517578,,,0,
12/20/2013,2/1/2019,1,78.2399978637695,,,0,
12/20/2013,3/1/2019,1,78.1900024414063,,,0,
12/20/2013,4/1/2019,1,78.1500015258789,,,0,
12/20/2013,5/1/2019,1,78.1100006103516,,,0,
12/20/2013,6/1/2019,1,78.0800018310547,,,0,
12/20/2013,7/1/2019,1,78.0199966430664,,,0,
12/20/2013,8/1/2019,1,77.9700012207031,,,0,
12/20/2013,9/1/2019,1,77.9199981689453,,,0,
12/20/2013,10/1/2019,1,77.879997253418,,,0,
12/20/2013,11/1/2019,1,77.8399963378906,,,0,
12/20/2013,12/1/2019,1,77.8099975585937,77.75,77.75,4,
12/20/2013,6/1/2020,1,77.6100006103516,,,0,
12/20/2013,12/1/2020,1,77.4000015258789,,,0,
12/20/2013,6/1/2021,1,77.2600021362305,,,0,
12/20/2013,12/1/2021,1,77.120002746582,77.5,,0,
12/20/2013,6/1/2022,1,77.120002746582,,,0,
12/20/2013,12/1/2022,1,77.120002746582,,,0,
12/20/2013,1/1/2014,3,3.07809996604919,3.08139991760254,3.02649998664856,35145,
12/20/2013,2/1/2014,3,3.07019996643066,3.07290005683899,3.01889991760254,46908,
12/20/2013,3/1/2014,3,3.06060004234314,3.06220006942749,3.01300001144409,17788,
12/20/2013,4/1/2014,3,3.0466001033783,3.04769992828369,3.00329995155334,15309,
12/20/2013,5/1/2014,3,3.03349995613098,3.03539991378784,2.99900007247925,9276,
12/20/2013,6/1/2014,3,3.02150011062622,3.02329993247986,2.98909997940063,8867,
12/20/2013,7/1/2014,3,3.01370000839233,3.0139000415802,2.9899001121521,2488,
12/20/2013,8/1/2014,3,3.00650000572205,3.00769996643066,2.98329997062683,1380,
12/20/2013,9/1/2014,3,3.00040006637573,3.00189995765686,2.9818000793457,925,
12/20/2013,10/1/2014,3,2.99370002746582,2.99399995803833,2.97620010375977,578,
12/20/2013,11/1/2014,3,2.98659992218018,2.98239994049072,2.97099995613098,518,
12/20/2013,12/1/2014,3,2.97930002212524,2.98130011558533,2.95309996604919,2374,
12/20/2013,1/1/2015,3,2.97160005569458,2.96900010108948,2.96479988098145,119,
12/20/2013,2/1/2015,3,2.95880007743835,2.95740008354187,,75,
12/20/2013,3/1/2015,3,2.94079995155334,2.93790006637573,,76,
12/20/2013,4/1/2015,3,2.91880011558533,2.91510009765625,,151,
12/20/2013,5/1/2015,3,2.89730000495911,2.89339995384216,,54,
12/20/2013,6/1/2015,3,2.87579989433289,2.8724000453949,2.87150001525879,157,
12/20/2013,7/1/2015,3,2.86579990386963,,,1,
12/20/2013,8/1/2015,3,2.85879993438721,,,0,
12/20/2013,9/1/2015,3,2.85279989242554,,,0,
12/20/2013,10/1/2015,3,2.84629988670349,,,0,
12/20/2013,11/1/2015,3,2.83829998970032,,,0,
12/20/2013,12/1/2015,3,2.82929992675781,,,95,
12/20/2013,1/1/2016,3,2.82430005073547,,,0,
12/20/2013,2/1/2016,3,2.81030011177063,,,0,
12/20/2013,3/1/2016,3,2.79530000686645,,,0,
12/20/2013,4/1/2016,3,2.77430009841919,,,0,
12/20/2013,5/1/2016,3,2.75929999351501,,,0,
12/20/2013,6/1/2016,3,2.7467999458313,,,0,
12/20/2013,7/1/2016,3,2.73729991912842,,,0,
12/20/2013,8/1/2016,3,2.72779989242554,,,0,
12/20/2013,9/1/2016,3,2.72079992294312,,,0,
12/20/2013,10/1/2016,3,2.7153000831604,,,0,
12/20/2013,11/1/2016,3,2.71180009841919,,,0,
12/20/2013,12/1/2016,3,2.70880007743835,,,0,
12/20/2013,1/1/2017,3,2.70729994773865,,,0,
12/20/2013,2/1/2017,3,2.69429993629456,,,0,
12/20/2013,3/1/2017,3,2.67930006980896,,,0,
12/20/2013,4/1/2017,3,2.65879988670349,,,0,
12/20/2013,5/1/2017,3,2.6438000202179,,,0,
12/20/2013,6/1/2017,3,2.63129997253418,,,0,
12/20/2013,7/1/2017,3,2.6217999458313,,,0,
12/20/2013,8/1/2017,3,2.61229991912842,,,0,
12/20/2013,9/1/2017,3,2.605299949646,,,0,
12/20/2013,10/1/2017,3,2.60030007362366,,,0,
12/20/2013,11/1/2017,3,2.59730005264282,,,0,
12/20/2013,12/1/2017,3,2.59430003166199,,,0,
12/20/2013,1/1/2018,3,2.59279990196228,,,0,
12/20/2013,1/1/2014,4,2.78309988975525,2.79069995880127,2.73939990997314,32055,
12/20/2013,2/1/2014,4,2.78480005264282,2.79250001907349,2.74300003051758,46062,
12/20/2013,3/1/2014,4,2.792799949646,2.80049991607666,2.74729990959167,19912,
12/20/2013,4/1/2014,4,2.95519995689392,2.96250009536743,2.91969990730286,15027,
12/20/2013,5/1/2014,4,2.95359992980957,2.96050000190735,2.91449999809265,11746,
12/20/2013,6/1/2014,4,2.93289995193481,2.93759989738464,2.8938000202179,9292,
12/20/2013,7/1/2014,4,2.90319991111755,2.9070999622345,2.86139988899231,3000,
12/20/2013,8/1/2014,4,2.86549997329712,2.86739993095398,2.8445999622345,1187,
12/20/2013,9/1/2014,4,2.82249999046326,2.82419991493225,2.8099000453949,963,
12/20/2013,10/1/2014,4,2.67179989814758,2.67179989814758,2.64759993553162,177,
12/20/2013,11/1/2014,4,2.63429999351501,2.62859988212585,,81,
12/20/2013,12/1/2014,4,2.61380004882812,2.6085000038147,2.58680009841919,251,
12/20/2013,1/1/2015,4,2.60750007629395,2.60369992256165,,71,
12/20/2013,2/1/2015,4,2.61350011825562,2.60800004005432,,0,
12/20/2013,3/1/2015,4,2.62750005722046,,,0,
12/20/2013,4/1/2015,4,2.75999999046326,,,0,
12/20/2013,5/1/2015,4,2.75699996948242,,,0,
12/20/2013,6/1/2015,4,2.73749995231628,,,2,
12/20/2013,7/1/2015,4,2.71550011634827,,,0,
12/20/2013,8/1/2015,4,2.69250011444092,,,0,
12/20/2013,9/1/2015,4,2.6654999256134,,,0,
12/20/2013,10/1/2015,4,2.53349995613098,,,0,
12/20/2013,11/1/2015,4,2.5,,,0,
12/20/2013,12/1/2015,4,2.47650003433228,,,0,
12/20/2013,1/1/2016,4,2.47650003433228,,,0,
12/20/2013,2/1/2016,4,2.47849988937378,,,0,
12/20/2013,3/1/2016,4,2.4835000038147,,,0,
12/20/2013,4/1/2016,4,2.58349990844727,,,0,
12/20/2013,5/1/2016,4,2.58349990844727,,,0,
12/20/2013,6/1/2016,4,2.57349991798401,,,0,
12/20/2013,7/1/2016,4,2.56150007247925,,,0,
12/20/2013,8/1/2016,4,2.54850006103516,,,0,
12/20/2013,9/1/2016,4,2.53500008583069,,,0,
12/20/2013,10/1/2016,4,2.43499994277954,,,0,
12/20/2013,11/1/2016,4,2.41000008583069,,,0,
12/20/2013,12/1/2016,4,2.39499998092651,,,0,
12/23/2013,2/1/2014,1,98.9100036621094,99.3099975585938,98.6399993896484,105522,
12/23/2013,3/1/2014,1,98.8899993896484,99.25,98.629997253418,34704,
12/23/2013,4/1/2014,1,98.4300003051758,98.75,98.1999969482422,22264,
12/23/2013,5/1/2014,1,97.7099990844727,97.9499969482422,97.4700012207031,13359,
12/23/2013,6/1/2014,1,96.8199996948242,97.0400009155273,96.5699996948242,21085,
12/23/2013,7/1/2014,1,95.879997253418,95.9800033569336,95.629997253418,6335,
12/23/2013,8/1/2014,1,94.9800033569336,95.0899963378906,94.6999969482422,3164,
12/23/2013,9/1/2014,1,94.120002746582,94.25,93.8499984741211,4699,
12/23/2013,10/1/2014,1,93.3399963378906,93.4100036621094,93.129997253418,1007,
12/23/2013,11/1/2014,1,92.6600036621094,92.6800003051758,92.4100036621094,865,
12/23/2013,12/1/2014,1,92.0299987792969,92.1600036621094,91.7399978637695,13752,
12/23/2013,1/1/2015,1,91.25,91.2399978637695,91.2399978637695,578,
12/23/2013,2/1/2015,1,90.4899978637695,90.5899963378906,90.4000015258789,690,
12/23/2013,3/1/2015,1,89.8000030517578,89.6800003051758,,1137,
12/23/2013,4/1/2015,1,89.1600036621094,89.0400009155274,,45,
12/23/2013,5/1/2015,1,88.5699996948242,,,34,
12/23/2013,6/1/2015,1,88.0400009155273,88.0999984741211,87.7900009155274,2044,
12/23/2013,7/1/2015,1,87.4400024414063,87.2799987792969,,0,
12/23/2013,8/1/2015,1,86.9499969482422,,,0,
12/23/2013,9/1/2015,1,86.5800018310547,,,0,
12/23/2013,10/1/2015,1,86.1900024414063,,,31,
12/23/2013,11/1/2015,1,85.8899993896484,,,62,
12/23/2013,12/1/2015,1,85.5999984741211,85.6900024414063,85.25,3138,
12/23/2013,1/1/2016,1,85.129997253418,,,20,
12/23/2013,2/1/2016,1,84.6900024414063,,,0,
12/23/2013,3/1/2016,1,84.2900009155273,84.0999984741211,84.0999984741211,20,
12/23/2013,4/1/2016,1,83.9300003051758,,,0,
12/23/2013,5/1/2016,1,83.6100006103516,,,0,
12/23/2013,6/1/2016,1,83.3199996948242,,,24,
12/23/2013,7/1/2016,1,82.9700012207031,,,0,
12/23/2013,8/1/2016,1,82.6699981689453,,,0,
12/23/2013,9/1/2016,1,82.4100036621094,,,0,
12/23/2013,10/1/2016,1,82.1800003051758,,,0,
12/23/2013,11/1/2016,1,81.9899978637695,,,0,
12/23/2013,12/1/2016,1,81.8399963378906,81.9000015258789,81.5599975585937,829,
12/23/2013,1/1/2017,1,81.5899963378906,,,0,
12/23/2013,2/1/2017,1,81.3499984741211,,,0,
12/23/2013,3/1/2017,1,81.129997253418,,,0,
12/23/2013,4/1/2017,1,80.9199981689453,,,0,
12/23/2013,5/1/2017,1,80.7200012207031,,,0,
12/23/2013,6/1/2017,1,80.5400009155273,,,0,
12/23/2013,7/1/2017,1,80.3099975585937,,,0,
12/23/2013,8/1/2017,1,80.120002746582,,,0,
12/23/2013,9/1/2017,1,79.9599990844727,,,0,
12/23/2013,10/1/2017,1,79.8300018310547,,,0,
12/23/2013,11/1/2017,1,79.7300033569336,80.0599975585937,,0,
12/23/2013,12/1/2017,1,79.6699981689453,79.870002746582,79.5,291,
12/23/2013,1/1/2018,1,79.5299987792969,,,0,
12/23/2013,2/1/2018,1,79.4000015258789,,,0,
12/23/2013,3/1/2018,1,79.2699966430664,,,0,
12/23/2013,4/1/2018,1,79.1500015258789,,,0,
12/23/2013,5/1/2018,1,79.0400009155273,,,0,
12/23/2013,6/1/2018,1,78.9400024414063,,,0,
12/23/2013,7/1/2018,1,78.8199996948242,,,0,
12/23/2013,8/1/2018,1,78.7200012207031,,,0,
12/23/2013,9/1/2018,1,78.620002746582,,,0,
12/23/2013,10/1/2018,1,78.5299987792969,,,0,
12/23/2013,11/1/2018,1,78.4400024414063,,,0,
12/23/2013,12/1/2018,1,78.3600006103516,78.4899978637695,78.2600021362305,103,
12/23/2013,1/1/2019,1,78.3000030517578,,,0,
12/23/2013,2/1/2019,1,78.2399978637695,,,0,
12/23/2013,3/1/2019,1,78.1900024414063,,,0,
12/23/2013,4/1/2019,1,78.1500015258789,,,0,
12/23/2013,5/1/2019,1,78.1100006103516,,,0,
12/23/2013,6/1/2019,1,78.0800018310547,,,0,
12/23/2013,7/1/2019,1,78.0199966430664,,,0,
12/23/2013,8/1/2019,1,77.9700012207031,,,0,
12/23/2013,9/1/2019,1,77.9199981689453,,,0,
12/23/2013,10/1/2019,1,77.879997253418,,,0,
12/23/2013,11/1/2019,1,77.8399963378906,,,0,
12/23/2013,12/1/2019,1,77.8099975585937,,,0,
12/23/2013,6/1/2020,1,77.6100006103516,,,0,
12/23/2013,12/1/2020,1,77.4000015258789,,,0,
12/23/2013,6/1/2021,1,77.2600021362305,,,0,
12/23/2013,12/1/2021,1,77.120002746582,77.5,,0,
12/23/2013,6/1/2022,1,77.120002746582,,,0,
12/23/2013,12/1/2022,1,77.120002746582,,,0,
12/23/2013,1/1/2014,3,3.06010007858276,3.07949995994568,3.05399990081787,29998,
12/23/2013,2/1/2014,3,3.05340003967285,3.07200002670288,3.04739999771118,42364,
12/23/2013,3/1/2014,3,3.04590010643005,3.06349992752075,3.03999996185303,13352,
12/23/2013,4/1/2014,3,3.03520011901855,3.05029988288879,3.0297999382019,8187,
12/23/2013,5/1/2014,3,3.02489995956421,3.03760004043579,3.02099990844727,4631,
12/23/2013,6/1/2014,3,3.01510000228882,3.02649998664856,3.0100998878479,5596,
12/23/2013,7/1/2014,3,3.00909996032715,3.01600003242493,3.00699996948242,1696,
12/23/2013,8/1/2014,3,3.00300002098083,3.0074999332428,3.00069999694824,813,
12/23/2013,9/1/2014,3,2.99729990959167,3.00200009346008,2.99379992485046,475,
12/23/2013,10/1/2014,3,2.99090003967285,2.99589991569519,2.98720002174377,579,
12/23/2013,11/1/2014,3,2.98370003700256,2.98799991607666,2.98099994659424,599,
12/23/2013,12/1/2014,3,2.97659993171692,2.98329997062683,2.97259998321533,1549,
12/23/2013,1/1/2015,3,2.9695999622345,2.96799993515015,2.96799993515015,219,
12/23/2013,2/1/2015,3,2.95709991455078,2.95989990234375,2.9556999206543,70,
12/23/2013,3/1/2015,3,2.93910002708435,,2.9400999546051,46,
12/23/2013,4/1/2015,3,2.91759991645813,,,35,
12/23/2013,5/1/2015,3,2.89610004425049,,2.89709997177124,53,
12/23/2013,6/1/2015,3,2.87459993362427,,,34,
12/23/2013,7/1/2015,3,2.86560010910034,2.86779999732971,2.86779999732971,5,
12/23/2013,8/1/2015,3,2.8591001033783,,,0,
12/23/2013,9/1/2015,3,2.85310006141663,,,0,
12/23/2013,10/1/2015,3,2.84660005569458,,,0,
12/23/2013,11/1/2015,3,2.83859992027283,,,0,
12/23/2013,12/1/2015,3,2.8296000957489,,,0,
12/23/2013,1/1/2016,3,2.82459998130798,,,0,
12/23/2013,2/1/2016,3,2.81060004234314,,,0,
12/23/2013,3/1/2016,3,2.79559993743896,,,0,
12/23/2013,4/1/2016,3,2.7746000289917,,,0,
12/23/2013,5/1/2016,3,2.75959992408752,,,0,
12/23/2013,6/1/2016,3,2.74710011482239,,,0,
12/23/2013,7/1/2016,3,2.73760008811951,,,0,
12/23/2013,8/1/2016,3,2.72810006141663,,,0,
12/23/2013,9/1/2016,3,2.7211000919342,,,0,
12/23/2013,10/1/2016,3,2.71560001373291,,,0,
12/23/2013,11/1/2016,3,2.7121000289917,,,0,
12/23/2013,12/1/2016,3,2.70910000801086,,,0,
12/23/2013,1/1/2017,3,2.70760011672974,,,0,
12/23/2013,2/1/2017,3,2.69460010528564,,,0,
12/23/2013,3/1/2017,3,2.67960000038147,,,0,
12/23/2013,4/1/2017,3,2.65910005569458,,,0,
12/23/2013,5/1/2017,3,2.64409995079041,,,0,
12/23/2013,6/1/2017,3,2.63159990310669,,,0,
12/23/2013,7/1/2017,3,2.62210011482239,,,0,
12/23/2013,8/1/2017,3,2.61260008811951,,,0,
12/23/2013,9/1/2017,3,2.60560011863708,,,0,
12/23/2013,10/1/2017,3,2.60060000419617,,,0,
12/23/2013,11/1/2017,3,2.59759998321533,,,0,
12/23/2013,12/1/2017,3,2.5945999622345,,,0,
12/23/2013,1/1/2018,3,2.59310007095337,,,0,
12/23/2013,1/1/2014,4,2.78029990196228,2.79329991340637,2.76859998703003,27502,
12/23/2013,2/1/2014,4,2.78069996833801,2.79649996757507,2.77270007133484,32172,
12/23/2013,3/1/2014,4,2.78830003738403,2.80559992790222,2.78110003471375,10138,
12/23/2013,4/1/2014,4,2.95320010185242,2.97009992599487,2.94460010528564,5415,
12/23/2013,5/1/2014,4,2.95210003852844,2.96849989891052,2.94050002098083,3839,
12/23/2013,6/1/2014,4,2.93230009078979,2.94140005111694,2.92309999465942,4343,
12/23/2013,7/1/2014,4,2.90269994735718,2.90960001945496,2.89109992980957,1589,
12/23/2013,8/1/2014,4,2.86389994621277,2.86800003051758,2.86330008506775,554,
12/23/2013,9/1/2014,4,2.81949996948242,2.82820010185242,2.81550002098083,300,
12/23/2013,10/1/2014,4,2.66589999198914,2.67210006713867,2.66389989852905,43,
12/23/2013,11/1/2014,4,2.62479996681213,2.63499999046326,2.62689995765686,20,
12/23/2013,12/1/2014,4,2.60139989852905,2.61310005187988,2.59789991378784,537,
12/23/2013,1/1/2015,4,2.59340000152588,,2.59369993209839,3,
12/23/2013,2/1/2015,4,2.59940004348755,,2.60060000419617,0,
12/23/2013,3/1/2015,4,2.61339998245239,,,0,
12/23/2013,4/1/2015,4,2.74589991569519,,,0,
12/23/2013,5/1/2015,4,2.74289989471436,,,0,
12/23/2013,6/1/2015,4,2.7234001159668,,,0,
12/23/2013,7/1/2015,4,2.7014000415802,,,0,
12/23/2013,8/1/2015,4,2.67840003967285,,,0,
12/23/2013,9/1/2015,4,2.65140008926392,,,0,
12/23/2013,10/1/2015,4,2.51939988136291,,,0,
12/23/2013,11/1/2015,4,2.48589992523193,,,0,
12/23/2013,12/1/2015,4,2.46239995956421,,,0,
12/23/2013,1/1/2016,4,2.46239995956421,,,0,
12/23/2013,2/1/2016,4,2.46440005302429,,,0,
12/23/2013,3/1/2016,4,2.46939992904663,,,0,
12/23/2013,4/1/2016,4,2.56940007209778,,,0,
12/23/2013,5/1/2016,4,2.56940007209778,,,0,
12/23/2013,6/1/2016,4,2.55940008163452,,,0,
12/23/2013,7/1/2016,4,2.54739999771118,,,0,
12/23/2013,8/1/2016,4,2.53439998626709,,,0,
12/23/2013,9/1/2016,4,2.52090001106262,,,0,
12/23/2013,10/1/2016,4,2.42090010643005,,,0,
12/23/2013,11/1/2016,4,2.39590001106262,,,0,
12/23/2013,12/1/2016,4,2.38089990615845,,,0,
12/24/2013,2/1/2014,1,99.2200012207031,99.3000030517578,98.5299987792969,51877,
12/24/2013,3/1/2014,1,99.3399963378906,99.4100036621094,98.5500030517578,23135,
12/24/2013,4/1/2014,1,98.9800033569336,99.0100021362305,98.1399993896484,12597,
12/24/2013,5/1/2014,1,98.3099975585938,98.3399963378906,97.4400024414063,8527,
12/24/2013,6/1/2014,1,97.4199981689453,97.4599990844727,96.5400009155274,12619,
12/24/2013,7/1/2014,1,96.4599990844727,96.5,96.0299987792969,4297,
12/24/2013,8/1/2014,1,95.5199966430664,95.5299987792969,95.120002746582,2384,
12/24/2013,9/1/2014,1,94.5999984741211,94.5999984741211,93.9300003051758,3236,
12/24/2013,10/1/2014,1,93.7600021362305,93.8099975585937,93.4599990844727,1449,
12/24/2013,11/1/2014,1,93.0199966430664,93.0199966430664,92.4400024414063,1205,
12/24/2013,12/1/2014,1,92.3300018310547,92.4199981689453,91.8399963378906,11571,
12/24/2013,1/1/2015,1,91.5,,,439,
12/24/2013,2/1/2015,1,90.6999969482422,90.6699981689453,,299,
12/24/2013,3/1/2015,1,89.9800033569336,89.8499984741211,,400,
12/24/2013,4/1/2015,1,89.3099975585938,89.1900024414062,,231,
12/24/2013,5/1/2015,1,88.6900024414063,,,97,
12/24/2013,6/1/2015,1,88.120002746582,88.3199996948242,88.0199966430664,2247,
12/24/2013,7/1/2015,1,87.5,,,34,
12/24/2013,8/1/2015,1,87,,,0,
12/24/2013,9/1/2015,1,86.620002746582,,,0,
12/24/2013,10/1/2015,1,86.2200012207031,,,0,
12/24/2013,11/1/2015,1,85.9100036621094,,,0,
12/24/2013,12/1/2015,1,85.6100006103516,85.9199981689453,85.4499969482422,1804,
12/24/2013,1/1/2016,1,85.1399993896484,,,25,
12/24/2013,2/1/2016,1,84.6999969482422,,,4,
12/24/2013,3/1/2016,1,84.3000030517578,84.25,84.25,20,
12/24/2013,4/1/2016,1,83.9400024414062,,,0,
12/24/2013,5/1/2016,1,83.620002746582,,,0,
12/24/2013,6/1/2016,1,83.3300018310547,,,36,
12/24/2013,7/1/2016,1,82.9800033569336,,,0,
12/24/2013,8/1/2016,1,82.6699981689453,,,0,
12/24/2013,9/1/2016,1,82.4000015258789,,,0,
12/24/2013,10/1/2016,1,82.1699981689453,,,0,
12/24/2013,11/1/2016,1,81.9700012207031,,,0,
12/24/2013,12/1/2016,1,81.8099975585938,82.0500030517578,81.6500015258789,218,
12/24/2013,1/1/2017,1,81.5599975585937,,,0,
12/24/2013,2/1/2017,1,81.3199996948242,,,0,
12/24/2013,3/1/2017,1,81.0999984741211,,,0,
12/24/2013,4/1/2017,1,80.879997253418,,,0,
12/24/2013,5/1/2017,1,80.6800003051758,,,0,
12/24/2013,6/1/2017,1,80.4899978637695,,,0,
12/24/2013,7/1/2017,1,80.2600021362305,,,0,
12/24/2013,8/1/2017,1,80.0599975585937,,,0,
12/24/2013,9/1/2017,1,79.9000015258789,,,0,
12/24/2013,10/1/2017,1,79.7699966430664,,,0,
12/24/2013,11/1/2017,1,79.6699981689453,,,0,
12/24/2013,12/1/2017,1,79.5999984741211,79.8199996948242,79.4300003051758,29,
12/24/2013,1/1/2018,1,79.4599990844727,,,0,
12/24/2013,2/1/2018,1,79.3300018310547,,,0,
12/24/2013,3/1/2018,1,79.1999969482422,,,0,
12/24/2013,4/1/2018,1,79.0800018310547,,,0,
12/24/2013,5/1/2018,1,78.9700012207031,,,0,
12/24/2013,6/1/2018,1,78.870002746582,,,0,
12/24/2013,7/1/2018,1,78.75,,,0,
12/24/2013,8/1/2018,1,78.6500015258789,,,0,
12/24/2013,9/1/2018,1,78.5500030517578,,,0,
12/24/2013,10/1/2018,1,78.4599990844727,,,0,
12/24/2013,11/1/2018,1,78.370002746582,,,0,
12/24/2013,12/1/2018,1,78.2900009155273,78.1500015258789,78.1500015258789,4,
12/24/2013,1/1/2019,1,78.2300033569336,,,0,
12/24/2013,2/1/2019,1,78.1699981689453,,,0,
12/24/2013,3/1/2019,1,78.120002746582,,,0,
12/24/2013,4/1/2019,1,78.0800018310547,,,0,
12/24/2013,5/1/2019,1,78.0400009155273,,,0,
12/24/2013,6/1/2019,1,78.0100021362305,,,0,
12/24/2013,7/1/2019,1,77.9499969482422,,,0,
12/24/2013,8/1/2019,1,77.9000015258789,,,0,
12/24/2013,9/1/2019,1,77.8499984741211,,,0,
12/24/2013,10/1/2019,1,77.8099975585937,,,0,
12/24/2013,11/1/2019,1,77.7699966430664,,,0,
12/24/2013,12/1/2019,1,77.7399978637695,,,0,
12/24/2013,6/1/2020,1,77.5400009155274,,,0,
12/24/2013,12/1/2020,1,77.3300018310547,,,0,
12/24/2013,6/1/2021,1,77.1900024414063,,,0,
12/24/2013,12/1/2021,1,77.0500030517578,,,0,
12/24/2013,6/1/2022,1,77.0500030517578,,,0,
12/24/2013,12/1/2022,1,77.0500030517578,,,0,
12/24/2013,1/1/2014,3,3.07829999923706,3.08739995956421,3.06170010566711,15226,
12/24/2013,2/1/2014,3,3.06850004196167,3.07949995994568,3.05360007286072,20444,
12/24/2013,3/1/2014,3,3.05979990959167,3.07030010223389,3.04559993743896,5173,
12/24/2013,4/1/2014,3,3.04889988899231,3.0592999458313,3.03500008583069,3523,
12/24/2013,5/1/2014,3,3.03870010375977,3.04809999465942,3.02600002288818,2403,
12/24/2013,6/1/2014,3,3.0288999080658,3.03769993782043,3.01789999008179,2776,
12/24/2013,7/1/2014,3,3.02259993553162,3.02999997138977,3.01719999313354,392,
12/24/2013,8/1/2014,3,3.01629996299744,3.02329993247986,3.02119994163513,169,
12/24/2013,9/1/2014,3,3.0100998878479,3.0164999961853,3.01510000228882,77,
12/24/2013,10/1/2014,3,3.0032000541687,3.01090002059937,3.0081000328064,107,
12/24/2013,11/1/2014,3,2.99530005455017,3.00399994850159,3.00250005722046,107,
12/24/2013,12/1/2014,3,2.98779988288879,2.9941999912262,2.98959994316101,297,
12/24/2013,1/1/2015,3,2.98079991340637,2.98499989509583,,6,
12/24/2013,2/1/2015,3,2.96830010414124,2.97300004959106,,0,
12/24/2013,3/1/2015,3,2.95029997825623,2.95420002937317,,0,
12/24/2013,4/1/2015,3,2.92930006980896,2.9326000213623,,0,
12/24/2013,5/1/2015,3,2.90879988670349,2.91140007972717,,0,
12/24/2013,6/1/2015,3,2.88879990577698,,,0,
12/24/2013,7/1/2015,3,2.87980008125305,,,0,
12/24/2013,8/1/2015,3,2.87330007553101,,,0,
12/24/2013,9/1/2015,3,2.86730003356934,,,0,
12/24/2013,10/1/2015,3,2.86080002784729,,,0,
12/24/2013,11/1/2015,3,2.85279989242554,,,0,
12/24/2013,12/1/2015,3,2.84380006790161,,,0,
12/24/2013,1/1/2016,3,2.83879995346069,,,0,
12/24/2013,2/1/2016,3,2.82480001449585,,,0,
12/24/2013,3/1/2016,3,2.80979990959167,,,0,
12/24/2013,4/1/2016,3,2.78880000114441,,,0,
12/24/2013,5/1/2016,3,2.77379989624023,,,0,
12/24/2013,6/1/2016,3,2.7613000869751,,,0,
12/24/2013,7/1/2016,3,2.75180006027222,,,0,
12/24/2013,8/1/2016,3,2.74230003356934,,,0,
12/24/2013,9/1/2016,3,2.73530006408691,,,0,
12/24/2013,10/1/2016,3,2.72979998588562,,,0,
12/24/2013,11/1/2016,3,2.72630000114441,,,0,
12/24/2013,12/1/2016,3,2.72329998016357,,,0,
12/24/2013,1/1/2017,3,2.72180008888245,,,0,
12/24/2013,2/1/2017,3,2.70880007743835,,,0,
12/24/2013,3/1/2017,3,2.69379997253418,,,0,
12/24/2013,4/1/2017,3,2.67330002784729,,,0,
12/24/2013,5/1/2017,3,2.65829992294312,,,0,
12/24/2013,6/1/2017,3,2.64580011367798,,,0,
12/24/2013,7/1/2017,3,2.6363000869751,,,0,
12/24/2013,8/1/2017,3,2.62680006027222,,,0,
12/24/2013,9/1/2017,3,2.61980009078979,,,0,
12/24/2013,10/1/2017,3,2.61479997634888,,,0,
12/24/2013,11/1/2017,3,2.61179995536804,,,0,
12/24/2013,12/1/2017,3,2.60879993438721,,,0,
12/24/2013,1/1/2018,3,2.60730004310608,,,0,
12/24/2013,1/1/2014,4,2.81419992446899,2.82690000534058,2.7778000831604,13856,
12/24/2013,2/1/2014,4,2.81340003013611,2.82590007781982,2.7797999382019,20010,
12/24/2013,3/1/2014,4,2.81920003890991,2.82999992370605,2.78800010681152,6747,
12/24/2013,4/1/2014,4,2.980299949646,2.98469996452332,2.95350003242493,3775,
12/24/2013,5/1/2014,4,2.9760000705719,2.98460006713867,2.95530009269714,2968,
12/24/2013,6/1/2014,4,2.95199990272522,2.95830011367798,2.93499994277954,3131,
12/24/2013,7/1/2014,4,2.92009997367859,2.92300009727478,2.91599988937378,528,
12/24/2013,8/1/2014,4,2.87960004806519,2.87949991226196,2.87479996681213,288,
12/24/2013,9/1/2014,4,2.83360004425049,2.83480000495911,2.82999992370605,261,
12/24/2013,10/1/2014,4,2.67759990692139,2.68099999427795,2.67700004577637,219,
12/24/2013,11/1/2014,4,2.63499999046326,2.63240003585815,,126,
12/24/2013,12/1/2014,4,2.61199998855591,2.61549997329712,2.60409998893738,559,
12/24/2013,1/1/2015,4,2.60369992256165,,,33,
12/24/2013,2/1/2015,4,2.60969996452332,,,0,
12/24/2013,3/1/2015,4,2.62369990348816,,,0,
12/24/2013,4/1/2015,4,2.75620007514954,,,0,
12/24/2013,5/1/2015,4,2.7532000541687,,,0,
12/24/2013,6/1/2015,4,2.73370003700256,,,0,
12/24/2013,7/1/2015,4,2.71169996261597,,,0,
12/24/2013,8/1/2015,4,2.68869996070862,,,0,
12/24/2013,9/1/2015,4,2.66170001029968,,,0,
12/24/2013,10/1/2015,4,2.52970004081726,,,0,
12/24/2013,11/1/2015,4,2.49620008468628,,,0,
12/24/2013,12/1/2015,4,2.47270011901855,,,0,
12/24/2013,1/1/2016,4,2.47270011901855,,,0,
12/24/2013,2/1/2016,4,2.47469997406006,,,0,
12/24/2013,3/1/2016,4,2.47970008850098,,,0,
12/24/2013,4/1/2016,4,2.57969999313354,,,0,
12/24/2013,5/1/2016,4,2.57969999313354,,,0,
12/24/2013,6/1/2016,4,2.56970000267029,,,0,
12/24/2013,7/1/2016,4,2.55769991874695,,,0,
12/24/2013,8/1/2016,4,2.54469990730286,,,0,
12/24/2013,9/1/2016,4,2.53119993209839,,,0,
12/24/2013,10/1/2016,4,2.43120002746582,,,0,
12/24/2013,11/1/2016,4,2.40619993209839,,,0,
12/24/2013,12/1/2016,4,2.39120006561279,,,0,
12/26/2013,2/1/2014,1,99.5500030517578,99.6999969482422,99.0500030517578,65666,
12/26/2013,3/1/2014,1,99.620002746582,99.7600021362305,99.1500015258789,16723,
12/26/2013,4/1/2014,1,99.2099990844727,99.370002746582,98.8199996948242,9111,
12/26/2013,5/1/2014,1,98.4899978637695,98.6699981689453,98.1699981689453,5406,
12/26/2013,6/1/2014,1,97.5899963378906,97.7900009155274,97.3000030517578,11290,
12/26/2013,7/1/2014,1,96.6399993896484,96.8300018310547,96.4000015258789,4106,
12/26/2013,8/1/2014,1,95.6999969482422,95.8600006103516,95.5400009155273,1497,
12/26/2013,9/1/2014,1,94.7900009155273,94.9300003051758,94.4899978637695,2651,
12/26/2013,10/1/2014,1,93.9599990844727,94.0199966430664,93.9100036621094,1175,
12/26/2013,11/1/2014,1,93.2300033569336,,,540,
12/26/2013,12/1/2014,1,92.5400009155274,92.7399978637695,92.3499984741211,7171,
12/26/2013,1/1/2015,1,91.7099990844727,91.7900009155273,,254,
12/26/2013,2/1/2015,1,90.9000015258789,90.8199996948242,,164,
12/26/2013,3/1/2015,1,90.1900024414062,90.25,90.25,264,
12/26/2013,4/1/2015,1,89.5299987792969,89.3899993896484,,113,
12/26/2013,5/1/2015,1,88.9199981689453,,,157,
12/26/2013,6/1/2015,1,88.3600006103516,88.370002746582,88.25,665,
12/26/2013,7/1/2015,1,87.7399978637695,87.5800018310547,,17,
12/26/2013,8/1/2015,1,87.2399978637695,,,0,
12/26/2013,9/1/2015,1,86.8600006103516,,,0,
12/26/2013,10/1/2015,1,86.4700012207031,,,0,
12/26/2013,11/1/2015,1,86.1600036621094,,,0,
12/26/2013,12/1/2015,1,85.8600006103516,85.9400024414063,85.5299987792969,892,
12/26/2013,1/1/2016,1,85.3899993896484,,,30,
12/26/2013,2/1/2016,1,84.9499969482422,,,0,
12/26/2013,3/1/2016,1,84.5400009155273,84.3000030517578,84.3000030517578,30,
12/26/2013,4/1/2016,1,84.1699981689453,,,0,
12/26/2013,5/1/2016,1,83.8499984741211,,,0,
12/26/2013,6/1/2016,1,83.5500030517578,,,4,
12/26/2013,7/1/2016,1,83.1999969482422,,,0,
12/26/2013,8/1/2016,1,82.8899993896484,,,0,
12/26/2013,9/1/2016,1,82.620002746582,,,0,
12/26/2013,10/1/2016,1,82.3899993896484,,,0,
12/26/2013,11/1/2016,1,82.1900024414063,,,0,
12/26/2013,12/1/2016,1,82.0299987792969,82.1500015258789,81.5999984741211,137,
12/26/2013,1/1/2017,1,81.7799987792969,,,0,
12/26/2013,2/1/2017,1,81.5400009155274,,,0,
12/26/2013,3/1/2017,1,81.3199996948242,,,0,
12/26/2013,4/1/2017,1,81.0999984741211,,,0,
12/26/2013,5/1/2017,1,80.9000015258789,,,0,
12/26/2013,6/1/2017,1,80.7099990844727,,,0,
12/26/2013,7/1/2017,1,80.4800033569336,,,0,
12/26/2013,8/1/2017,1,80.2799987792969,,,0,
12/26/2013,9/1/2017,1,80.120002746582,,,0,
12/26/2013,10/1/2017,1,79.9899978637695,,,0,
12/26/2013,11/1/2017,1,79.8899993896484,,,0,
12/26/2013,12/1/2017,1,79.8199996948242,79.7900009155273,79.6999969482422,10,
12/26/2013,1/1/2018,1,79.6800003051758,,,0,
12/26/2013,2/1/2018,1,79.5400009155273,,,0,
12/26/2013,3/1/2018,1,79.4100036621094,,,0,
12/26/2013,4/1/2018,1,79.2900009155273,,,0,
12/26/2013,5/1/2018,1,79.1699981689453,,,0,
12/26/2013,6/1/2018,1,79.0699996948242,,,0,
12/26/2013,7/1/2018,1,78.9400024414063,,,0,
12/26/2013,8/1/2018,1,78.8399963378906,,,0,
12/26/2013,9/1/2018,1,78.7399978637695,,,0,
12/26/2013,10/1/2018,1,78.6399993896484,,,0,
12/26/2013,11/1/2018,1,78.5500030517578,,,0,
12/26/2013,12/1/2018,1,78.4700012207031,78.3199996948242,,1,
12/26/2013,1/1/2019,1,78.4100036621094,,,0,
12/26/2013,2/1/2019,1,78.3499984741211,,,0,
12/26/2013,3/1/2019,1,78.3000030517578,,,0,
12/26/2013,4/1/2019,1,78.2600021362305,,,0,
12/26/2013,5/1/2019,1,78.2200012207031,,,0,
12/26/2013,6/1/2019,1,78.1900024414063,,,0,
12/26/2013,7/1/2019,1,78.129997253418,,,0,
12/26/2013,8/1/2019,1,78.0800018310547,,,0,
12/26/2013,9/1/2019,1,78.0299987792969,,,0,
12/26/2013,10/1/2019,1,77.9899978637695,,,0,
12/26/2013,11/1/2019,1,77.9499969482422,,,0,
12/26/2013,12/1/2019,1,77.9199981689453,,,0,
12/26/2013,6/1/2020,1,77.7200012207031,,,0,
12/26/2013,12/1/2020,1,77.5100021362305,,,0,
12/26/2013,6/1/2021,1,77.370002746582,,,0,
12/26/2013,12/1/2021,1,77.2300033569336,,,0,
12/26/2013,6/1/2022,1,77.2300033569336,,,0,
12/26/2013,12/1/2022,1,77.2300033569336,,,0,
12/26/2013,1/1/2014,3,3.09479999542236,3.1085000038147,3.05730009078979,20617,
12/26/2013,2/1/2014,3,3.07559990882874,3.09479999542236,3.04590010643005,36146,
12/26/2013,3/1/2014,3,3.06480002403259,3.08380007743835,3.0378999710083,10025,
12/26/2013,4/1/2014,3,3.05310010910034,3.07069993019104,3.02940011024475,5724,
12/26/2013,5/1/2014,3,3.042799949646,3.06100010871887,3.02150011062622,2779,
12/26/2013,6/1/2014,3,3.0327000617981,3.05029988288879,3.01370000839233,2090,
12/26/2013,7/1/2014,3,3.02609992027283,3.04229998588562,3.0220000743866,393,
12/26/2013,8/1/2014,3,3.01959991455078,3.03640007972717,3.01220011711121,207,
12/26/2013,9/1/2014,3,3.01309990882874,3.02690005302429,3.00239992141724,107,
12/26/2013,10/1/2014,3,3.00600004196167,3.02360010147095,2.99990010261536,83,
12/26/2013,11/1/2014,3,2.99819993972778,3.0081000328064,2.99519991874695,63,
12/26/2013,12/1/2014,3,2.99049997329712,3.00399994850159,2.99140000343323,179,
12/26/2013,1/1/2015,3,2.98309993743896,2.99670004844666,,35,
12/26/2013,2/1/2015,3,2.97059988975525,2.98510003089905,,52,
12/26/2013,3/1/2015,3,2.95280003547668,2.9663999080658,,124,
12/26/2013,4/1/2015,3,2.93179988861084,2.94530010223389,,114,
12/26/2013,5/1/2015,3,2.91100001335144,2.92219996452332,,151,
12/26/2013,6/1/2015,3,2.89019989967346,2.90089988708496,,141,
12/26/2013,7/1/2015,3,2.88120007514954,,,0,
12/26/2013,8/1/2015,3,2.87470006942749,,,0,
12/26/2013,9/1/2015,3,2.86870002746582,,,0,
12/26/2013,10/1/2015,3,2.86220002174377,,,0,
12/26/2013,11/1/2015,3,2.85419988632202,,,0,
12/26/2013,12/1/2015,3,2.8452000617981,,,0,
12/26/2013,1/1/2016,3,2.84019994735718,,,0,
12/26/2013,2/1/2016,3,2.82620000839233,,,0,
12/26/2013,3/1/2016,3,2.81119990348816,,,0,
12/26/2013,4/1/2016,3,2.79019999504089,,,0,
12/26/2013,5/1/2016,3,2.77519989013672,,,0,
12/26/2013,6/1/2016,3,2.76270008087158,,,0,
12/26/2013,7/1/2016,3,2.7532000541687,,,0,
12/26/2013,8/1/2016,3,2.74370002746582,,,0,
12/26/2013,9/1/2016,3,2.7367000579834,,,0,
12/26/2013,10/1/2016,3,2.7311999797821,,,0,
12/26/2013,11/1/2016,3,2.72769999504089,,,0,
12/26/2013,12/1/2016,3,2.72469997406006,,,0,
12/26/2013,1/1/2017,3,2.72320008277893,,,0,
12/26/2013,2/1/2017,3,2.71020007133484,,,0,
12/26/2013,3/1/2017,3,2.69519996643066,,,0,
12/26/2013,4/1/2017,3,2.67470002174377,,,0,
12/26/2013,5/1/2017,3,2.6596999168396,,,0,
12/26/2013,6/1/2017,3,2.64720010757446,,,0,
12/26/2013,7/1/2017,3,2.63770008087158,,,0,
12/26/2013,8/1/2017,3,2.6282000541687,,,0,
12/26/2013,9/1/2017,3,2.62120008468628,,,0,
12/26/2013,10/1/2017,3,2.61619997024536,,,0,
12/26/2013,11/1/2017,3,2.61319994926453,,,0,
12/26/2013,12/1/2017,3,2.61019992828369,,,0,
12/26/2013,1/1/2018,3,2.60870003700256,,,0,
12/26/2013,1/1/2014,4,2.8199999332428,2.84629988670349,2.81419992446899,20135,
12/26/2013,2/1/2014,4,2.81489992141724,2.83979988098145,2.80879998207092,32900,
12/26/2013,3/1/2014,4,2.81979990005493,2.84349989891052,2.81489992141724,12424,
12/26/2013,4/1/2014,4,2.98000001907349,3.00130009651184,2.97650003433228,4502,
12/26/2013,5/1/2014,4,2.97399997711182,2.99489998817444,2.97169995307922,3197,
12/26/2013,6/1/2014,4,2.9488000869751,2.96840000152588,2.94400000572205,1977,
12/26/2013,7/1/2014,4,2.9154999256134,2.93330001831055,2.91589999198914,468,
12/26/2013,8/1/2014,4,2.87450003623962,2.88610005378723,2.87899994850159,244,
12/26/2013,9/1/2014,4,2.82809996604919,2.84409999847412,2.83330011367798,70,
12/26/2013,10/1/2014,4,2.67179989814758,2.68249988555908,2.67770004272461,85,
12/26/2013,11/1/2014,4,2.63030004501343,2.63820004463196,,41,
12/26/2013,12/1/2014,4,2.60780000686645,2.62140011787415,2.61669993400574,159,
12/26/2013,1/1/2015,4,2.60080003738403,2.60870003700256,,1,
12/26/2013,2/1/2015,4,2.60750007629395,2.61389994621277,,0,
12/26/2013,3/1/2015,4,2.62150001525879,,,0,
12/26/2013,4/1/2015,4,2.75399994850159,,,0,
12/26/2013,5/1/2015,4,2.75099992752075,,,0,
12/26/2013,6/1/2015,4,2.73149991035461,,,0,
12/26/2013,7/1/2015,4,2.7095000743866,,,0,
12/26/2013,8/1/2015,4,2.68650007247925,,,0,
12/26/2013,9/1/2015,4,2.65949988365173,,,0,
12/26/2013,10/1/2015,4,2.52749991416931,,,0,
12/26/2013,11/1/2015,4,2.49399995803833,,,0,
12/26/2013,12/1/2015,4,2.47049999237061,,,0,
12/26/2013,1/1/2016,4,2.47049999237061,,,0,
12/26/2013,2/1/2016,4,2.47250008583069,,,0,
12/26/2013,3/1/2016,4,2.47749996185303,,,0,
12/26/2013,4/1/2016,4,2.57750010490417,,,0,
12/26/2013,5/1/2016,4,2.57750010490417,,,0,
12/26/2013,6/1/2016,4,2.56750011444092,,,0,
12/26/2013,7/1/2016,4,2.55550003051758,,,0,
12/26/2013,8/1/2016,4,2.54250001907349,,,0,
12/26/2013,9/1/2016,4,2.52900004386902,,,0,
12/26/2013,10/1/2016,4,2.42899990081787,,,0,
12/26/2013,11/1/2016,4,2.40400004386902,,,0,
12/26/2013,12/1/2016,4,2.38899993896484,,,0,
12/27/2013,2/1/2014,1,100.319999694824,100.75,99.370002746582,127198,
12/27/2013,3/1/2014,1,100.389999389648,100.790000915527,99.4700012207031,37268,
12/27/2013,4/1/2014,1,99.9700012207031,100.330001831055,99.1600036621094,22777,
12/27/2013,5/1/2014,1,99.1800003051758,99.5299987792969,98.5100021362305,16152,
12/27/2013,6/1/2014,1,98.1900024414063,98.5999984741211,97.5800018310547,24220,
12/27/2013,7/1/2014,1,97.1800003051758,97.5899963378906,96.6100006103516,9310,
12/27/2013,8/1/2014,1,96.1800003051758,96.629997253418,95.8499984741211,4428,
12/27/2013,9/1/2014,1,95.2099990844727,95.620002746582,94.8300018310547,8937,
12/27/2013,10/1/2014,1,94.3600006103516,94.8300018310547,94.1399993896484,2938,
12/27/2013,11/1/2014,1,93.620002746582,93.9199981689453,93.5899963378906,1411,
12/27/2013,12/1/2014,1,92.9300003051758,93.4000015258789,92.5899963378906,16335,
12/27/2013,1/1/2015,1,92.0899963378906,92.3600006103516,91.9800033569336,957,
12/27/2013,2/1/2015,1,91.2900009155274,91.5699996948242,91.2600021362305,1350,
12/27/2013,3/1/2015,1,90.5800018310547,90.7099990844727,90.4899978637695,1686,
12/27/2013,4/1/2015,1,89.9100036621094,89.9199981689453,,64,
12/27/2013,5/1/2015,1,89.2900009155273,89.2900009155273,,431,
12/27/2013,6/1/2015,1,88.7399978637695,89.0999984741211,88.4599990844727,4365,
12/27/2013,7/1/2015,1,88.120002746582,88.1500015258789,,446,
12/27/2013,8/1/2015,1,87.620002746582,87.620002746582,,188,
12/27/2013,9/1/2015,1,87.2399978637695,87.0999984741211,,661,
12/27/2013,10/1/2015,1,86.8300018310547,86.8199996948242,,135,
12/27/2013,11/1/2015,1,86.5,86.5400009155274,,350,
12/27/2013,12/1/2015,1,86.1900024414063,86.629997253418,85.9199981689453,5025,
12/27/2013,1/1/2016,1,85.7099990844727,85.7099990844727,,0,
12/27/2013,2/1/2016,1,85.2600021362305,,,0,
12/27/2013,3/1/2016,1,84.8499984741211,85.1600036621094,85.1600036621094,2,
12/27/2013,4/1/2016,1,84.4700012207031,,,0,
12/27/2013,5/1/2016,1,84.1399993896484,,,0,
12/27/2013,6/1/2016,1,83.8300018310547,,,246,
12/27/2013,7/1/2016,1,83.4800033569336,,,0,
12/27/2013,8/1/2016,1,83.1600036621094,,,0,
12/27/2013,9/1/2016,1,82.8899993896484,,,0,
12/27/2013,10/1/2016,1,82.6500015258789,,,0,
12/27/2013,11/1/2016,1,82.4499969482422,,,0,
12/27/2013,12/1/2016,1,82.2900009155273,82.7300033569336,82.0999984741211,1391,
12/27/2013,1/1/2017,1,82.0299987792969,,,0,
12/27/2013,2/1/2017,1,81.7900009155273,,,0,
12/27/2013,3/1/2017,1,81.5599975585937,,,0,
12/27/2013,4/1/2017,1,81.3399963378906,,,0,
12/27/2013,5/1/2017,1,81.129997253418,,,0,
12/27/2013,6/1/2017,1,80.9300003051758,,,0,
12/27/2013,7/1/2017,1,80.6900024414063,,,0,
12/27/2013,8/1/2017,1,80.4899978637695,,,0,
12/27/2013,9/1/2017,1,80.3199996948242,,,0,
12/27/2013,10/1/2017,1,80.1800003051758,,,0,
12/27/2013,11/1/2017,1,80.0699996948242,80.0699996948242,,0,
12/27/2013,12/1/2017,1,79.9899978637695,80.3899993896484,79.6699981689453,237,
12/27/2013,1/1/2018,1,79.8499984741211,,,0,
12/27/2013,2/1/2018,1,79.7099990844727,,,0,
12/27/2013,3/1/2018,1,79.5800018310547,,,0,
12/27/2013,4/1/2018,1,79.4499969482422,,,0,
12/27/2013,5/1/2018,1,79.3300018310547,,,0,
12/27/2013,6/1/2018,1,79.2200012207031,,,0,
12/27/2013,7/1/2018,1,79.0899963378906,,,0,
12/27/2013,8/1/2018,1,78.9800033569336,,,0,
12/27/2013,9/1/2018,1,78.879997253418,,,0,
12/27/2013,10/1/2018,1,78.7799987792969,,,0,
12/27/2013,11/1/2018,1,78.6900024414063,,,0,
12/27/2013,12/1/2018,1,78.5999984741211,78.9499969482422,78.3000030517578,29,
12/27/2013,1/1/2019,1,78.5400009155273,,,0,
12/27/2013,2/1/2019,1,78.4800033569336,,,0,
12/27/2013,3/1/2019,1,78.4300003051758,,,0,
12/27/2013,4/1/2019,1,78.3899993896484,,,0,
12/27/2013,5/1/2019,1,78.3499984741211,,,0,
12/27/2013,6/1/2019,1,78.3199996948242,,,0,
12/27/2013,7/1/2019,1,78.2600021362305,,,0,
12/27/2013,8/1/2019,1,78.2099990844727,,,0,
12/27/2013,9/1/2019,1,78.1600036621094,,,0,
12/27/2013,10/1/2019,1,78.120002746582,,,0,
12/27/2013,11/1/2019,1,78.0800018310547,,,0,
12/27/2013,12/1/2019,1,78.0500030517578,78.25,,16,
12/27/2013,6/1/2020,1,77.8499984741211,,,0,
12/27/2013,12/1/2020,1,77.6399993896484,78.2099990844727,77.8199996948242,13,
12/27/2013,6/1/2021,1,77.5,,,0,
12/27/2013,12/1/2021,1,77.3600006103516,,,0,
12/27/2013,6/1/2022,1,77.3600006103516,,,0,
12/27/2013,12/1/2022,1,77.3600006103516,,,0,
12/27/2013,1/1/2014,3,3.12409996986389,3.14159989356995,3.08480000495911,20924,
12/27/2013,2/1/2014,3,3.09209990501404,3.11100006103516,3.0650999546051,50697,
12/27/2013,3/1/2014,3,3.07750010490417,3.09559988975525,3.0543999671936,17356,
12/27/2013,4/1/2014,3,3.06450009346008,3.08240008354187,3.04340004920959,9735,
12/27/2013,5/1/2014,3,3.0534999370575,3.0699999332428,3.03419995307922,4233,
12/27/2013,6/1/2014,3,3.04250001907349,3.06019997596741,3.02480006217957,5591,
12/27/2013,7/1/2014,3,3.03489995002747,3.04830002784729,3.04040002822876,1497,
12/27/2013,8/1/2014,3,3.02710008621216,3.04029989242554,3.02950000762939,383,
12/27/2013,9/1/2014,3,3.01920008659363,3.03229999542236,3.03229999542236,268,
12/27/2013,10/1/2014,3,3.01180005073547,3.02850008010864,3.01060009002686,251,
12/27/2013,11/1/2014,3,3.00440001487732,3.02069997787476,3.01679992675781,384,
12/27/2013,12/1/2014,3,2.9967999458313,3.00909996032715,2.99550008773804,1472,
12/27/2013,1/1/2015,3,2.98909997940063,3.00289988517761,,276,
12/27/2013,2/1/2015,3,2.97620010375977,2.99160003662109,,189,
12/27/2013,3/1/2015,3,2.95799994468689,2.97230005264282,,139,
12/27/2013,4/1/2015,3,2.93630003929138,2.95070004463196,,152,
12/27/2013,5/1/2015,3,2.91529989242554,2.92919993400574,,168,
12/27/2013,6/1/2015,3,2.89429998397827,2.90790009498596,,73,
12/27/2013,7/1/2015,3,2.88529992103577,,,7,
12/27/2013,8/1/2015,3,2.87779998779297,,,0,
12/27/2013,9/1/2015,3,2.87080001831055,,,0,
12/27/2013,10/1/2015,3,2.86330008506775,,,0,
12/27/2013,11/1/2015,3,2.85430002212524,,,0,
12/27/2013,12/1/2015,3,2.84430003166199,,,100,
12/27/2013,1/1/2016,3,2.83929991722107,,,0,
12/27/2013,2/1/2016,3,2.82529997825623,,,0,
12/27/2013,3/1/2016,3,2.81030011177063,,,0,
12/27/2013,4/1/2016,3,2.78929996490479,,,0,
12/27/2013,5/1/2016,3,2.77430009841919,,,0,
12/27/2013,6/1/2016,3,2.76180005073547,,,0,
12/27/2013,7/1/2016,3,2.75230002403259,,,0,
12/27/2013,8/1/2016,3,2.74279999732971,,,0,
12/27/2013,9/1/2016,3,2.73580002784729,,,0,
12/27/2013,10/1/2016,3,2.730299949646,,,0,
12/27/2013,11/1/2016,3,2.72679996490479,,,0,
12/27/2013,12/1/2016,3,2.72379994392395,,,0,
12/27/2013,1/1/2017,3,2.72230005264282,,,0,
12/27/2013,2/1/2017,3,2.70930004119873,,,0,
12/27/2013,3/1/2017,3,2.69429993629456,,,0,
12/27/2013,4/1/2017,3,2.67379999160767,,,0,
12/27/2013,5/1/2017,3,2.65879988670349,,,0,
12/27/2013,6/1/2017,3,2.64630007743835,,,0,
12/27/2013,7/1/2017,3,2.63680005073547,,,0,
12/27/2013,8/1/2017,3,2.62730002403259,,,0,
12/27/2013,9/1/2017,3,2.62030005455017,,,0,
12/27/2013,10/1/2017,3,2.61529994010925,,,0,
12/27/2013,11/1/2017,3,2.61229991912842,,,0,
12/27/2013,12/1/2017,3,2.60929989814758,,,0,
12/27/2013,1/1/2018,3,2.60780000686645,,,0,
12/27/2013,1/1/2014,4,2.81609988212585,2.84479999542236,2.80699992179871,23060,
12/27/2013,2/1/2014,4,2.80949997901917,2.84319996833801,2.80029988288879,40356,
12/27/2013,3/1/2014,4,2.8150999546051,2.84240007400513,2.80529999732971,14178,
12/27/2013,4/1/2014,4,2.98009991645813,3.00270009040833,2.96620011329651,8300,
12/27/2013,5/1/2014,4,2.97359991073608,3.00119996070862,2.9614999294281,4530,
12/27/2013,6/1/2014,4,2.94740009307861,2.97309994697571,2.93799996376038,4044,
12/27/2013,7/1/2014,4,2.91300010681152,2.94099998474121,2.90549993515015,971,
12/27/2013,8/1/2014,4,2.87190008163452,2.88910007476807,2.87290000915527,410,
12/27/2013,9/1/2014,4,2.82610011100769,2.84699988365173,2.8283998966217,428,
12/27/2013,10/1/2014,4,2.67170000076294,2.69219994544983,2.67429995536804,222,
12/27/2013,11/1/2014,4,2.63380002975464,2.65339994430542,2.64689993858337,205,
12/27/2013,12/1/2014,4,2.61450004577637,2.63610005378723,2.61159992218018,734,
12/27/2013,1/1/2015,4,2.61129999160767,2.62599992752075,,36,
12/27/2013,2/1/2015,4,2.61809992790222,2.63129997253418,,19,
12/27/2013,3/1/2015,4,2.63159990310669,,,12,
12/27/2013,4/1/2015,4,2.76410007476807,,,12,
12/27/2013,5/1/2015,4,2.76110005378723,,,0,
12/27/2013,6/1/2015,4,2.74160003662109,,,0,
12/27/2013,7/1/2015,4,2.7195999622345,,,0,
12/27/2013,8/1/2015,4,2.69659996032715,,,0,
12/27/2013,9/1/2015,4,2.66960000991821,,,0,
12/27/2013,10/1/2015,4,2.53760004043579,,,0,
12/27/2013,11/1/2015,4,2.50410008430481,,,0,
12/27/2013,12/1/2015,4,2.48060011863708,,,0,
12/27/2013,1/1/2016,4,2.48060011863708,,,0,
12/27/2013,2/1/2016,4,2.48259997367859,,,0,
12/27/2013,3/1/2016,4,2.48760008811951,,,0,
12/27/2013,4/1/2016,4,2.58759999275208,,,0,
12/27/2013,5/1/2016,4,2.58759999275208,,,0,
12/27/2013,6/1/2016,4,2.57760000228882,,,0,
12/27/2013,7/1/2016,4,2.56559991836548,,,0,
12/27/2013,8/1/2016,4,2.55259990692139,,,0,
12/27/2013,9/1/2016,4,2.53909993171692,,,0,
12/27/2013,10/1/2016,4,2.43910002708435,,,0,
12/27/2013,11/1/2016,4,2.41409993171692,,,0,
12/27/2013,12/1/2016,4,2.39910006523132,,,0,
12/30/2013,2/1/2014,1,99.2900009155273,100.419998168945,99.129997253418,127389,
12/30/2013,3/1/2014,1,99.4300003051758,100.550003051758,99.2600021362305,50647,
12/30/2013,4/1/2014,1,99.2399978637695,100.150001525879,99.0699996948242,27547,
12/30/2013,5/1/2014,1,98.6600036621094,99.4000015258789,98.4300003051758,15845,
12/30/2013,6/1/2014,1,97.8300018310547,98.5,97.5500030517578,24885,
12/30/2013,7/1/2014,1,96.9499969482422,97.3399963378906,96.7699966430664,6132,
12/30/2013,8/1/2014,1,96.0699996948242,96.379997253418,95.9100036621094,3445,
12/30/2013,9/1/2014,1,95.1900024414062,95.5800018310547,94.9000015258789,5771,
12/30/2013,10/1/2014,1,94.4000015258789,94.4899978637695,94.1100006103516,1954,
12/30/2013,11/1/2014,1,93.6999969482422,94,93.4499969482422,1348,
12/30/2013,12/1/2014,1,93.0400009155273,93.3099975585938,92.6800003051758,15030,
12/30/2013,1/1/2015,1,92.2200012207031,92.3899993896484,92.3399963378906,853,
12/30/2013,2/1/2015,1,91.4300003051758,91.3399963378906,,585,
12/30/2013,3/1/2015,1,90.7200012207031,90.6600036621094,,522,
12/30/2013,4/1/2015,1,90.0599975585937,90.2699966430664,90.2699966430664,63,
12/30/2013,5/1/2015,1,89.4599990844727,,,40,
12/30/2013,6/1/2015,1,88.9100036621094,89.1500015258789,88.5899963378906,3192,
12/30/2013,7/1/2015,1,88.2799987792969,88.1500015258789,,22,
12/30/2013,8/1/2015,1,87.7699966430664,,,75,
12/30/2013,9/1/2015,1,87.379997253418,,,123,
12/30/2013,10/1/2015,1,86.9599990844727,,,0,
12/30/2013,11/1/2015,1,86.620002746582,,,1,
12/30/2013,12/1/2015,1,86.3000030517578,86.5400009155274,86,4482,
12/30/2013,1/1/2016,1,85.8099975585938,,,1,
12/30/2013,2/1/2016,1,85.3600006103516,,,0,
12/30/2013,3/1/2016,1,84.9400024414063,,,0,
12/30/2013,4/1/2016,1,84.5500030517578,,,0,
12/30/2013,5/1/2016,1,84.2099990844727,,,0,
12/30/2013,6/1/2016,1,83.8899993896484,,,80,
12/30/2013,7/1/2016,1,83.5299987792969,,,0,
12/30/2013,8/1/2016,1,83.1999969482422,,,0,
12/30/2013,9/1/2016,1,82.9100036621094,,,0,
12/30/2013,10/1/2016,1,82.6699981689453,,,0,
12/30/2013,11/1/2016,1,82.4700012207031,,,0,
12/30/2013,12/1/2016,1,82.3000030517578,82.5500030517578,82.0599975585938,1151,
12/30/2013,1/1/2017,1,82.0400009155273,,,0,
12/30/2013,2/1/2017,1,81.7900009155273,,,0,
12/30/2013,3/1/2017,1,81.5599975585937,,,0,
12/30/2013,4/1/2017,1,81.3399963378906,,,0,
12/30/2013,5/1/2017,1,81.120002746582,,,0,
12/30/2013,6/1/2017,1,80.9199981689453,,,0,
12/30/2013,7/1/2017,1,80.6800003051758,,,0,
12/30/2013,8/1/2017,1,80.4700012207031,,,0,
12/30/2013,9/1/2017,1,80.3000030517578,,,0,
12/30/2013,10/1/2017,1,80.1600036621094,,,0,
12/30/2013,11/1/2017,1,80.0500030517578,,,0,
12/30/2013,12/1/2017,1,79.9599990844727,80.2300033569336,79.7399978637695,307,
12/30/2013,1/1/2018,1,79.8199996948242,,,0,
12/30/2013,2/1/2018,1,79.6800003051758,,,0,
12/30/2013,3/1/2018,1,79.5400009155273,,,0,
12/30/2013,4/1/2018,1,79.4100036621094,,,0,
12/30/2013,5/1/2018,1,79.2900009155273,,,0,
12/30/2013,6/1/2018,1,79.1699981689453,,,0,
12/30/2013,7/1/2018,1,79.0400009155273,,,0,
12/30/2013,8/1/2018,1,78.9300003051758,,,0,
12/30/2013,9/1/2018,1,78.8199996948242,,,0,
12/30/2013,10/1/2018,1,78.7200012207031,,,0,
12/30/2013,11/1/2018,1,78.620002746582,,,0,
12/30/2013,12/1/2018,1,78.5299987792969,78.7399978637695,78.4899978637695,5,
12/30/2013,1/1/2019,1,78.4700012207031,,,0,
12/30/2013,2/1/2019,1,78.4100036621094,,,0,
12/30/2013,3/1/2019,1,78.3600006103516,,,0,
12/30/2013,4/1/2019,1,78.3199996948242,,,0,
12/30/2013,5/1/2019,1,78.2799987792969,,,0,
12/30/2013,6/1/2019,1,78.25,,,0,
12/30/2013,7/1/2019,1,78.1900024414063,,,0,
12/30/2013,8/1/2019,1,78.1399993896484,,,0,
12/30/2013,9/1/2019,1,78.0899963378906,,,0,
12/30/2013,10/1/2019,1,78.0500030517578,,,0,
12/30/2013,11/1/2019,1,78.0100021362305,,,0,
12/30/2013,12/1/2019,1,77.9800033569336,,78,0,
12/30/2013,6/1/2020,1,77.7799987792969,,,0,
12/30/2013,12/1/2020,1,77.5699996948242,,,0,
12/30/2013,6/1/2021,1,77.4300003051758,,,0,
12/30/2013,12/1/2021,1,77.2900009155273,77.5,,0,
12/30/2013,6/1/2022,1,77.2900009155273,,,0,
12/30/2013,12/1/2022,1,77.2900009155273,,,0,
12/30/2013,1/1/2014,3,3.07719993591309,3.13930010795593,3.07249999046326,28083,
12/30/2013,2/1/2014,3,3.0560998916626,3.10879993438721,3.0511999130249,65117,
12/30/2013,3/1/2014,3,3.04489994049072,3.09299993515015,3.04010009765625,20133,
12/30/2013,4/1/2014,3,3.0346999168396,3.07649993896484,3.03340005874634,13682,
12/30/2013,5/1/2014,3,3.02539992332458,3.06760001182556,3.02209997177124,9437,
12/30/2013,6/1/2014,3,3.01609992980957,3.05699992179871,3.01180005073547,7852,
12/30/2013,7/1/2014,3,3.00999999046326,3.04360008239746,3.00999999046326,886,
12/30/2013,8/1/2014,3,3.00390005111694,3.03670001029968,2.99970006942749,631,
12/30/2013,9/1/2014,3,2.99799990653992,3.02080011367798,2.99930000305176,201,
12/30/2013,10/1/2014,3,2.99279999732971,3.01270008087158,2.99460005760193,179,
12/30/2013,11/1/2014,3,2.98729991912842,3.00500011444092,2.9893000125885,212,
12/30/2013,12/1/2014,3,2.98130011558533,3.00530004501343,2.97259998321533,1060,
12/30/2013,1/1/2015,3,2.97399997711182,2.98920011520386,2.97650003433228,281,
12/30/2013,2/1/2015,3,2.96009993553162,2.97709989547729,2.96230006217957,222,
12/30/2013,3/1/2015,3,2.94109988212585,2.9449999332428,2.94429993629456,301,
12/30/2013,4/1/2015,3,2.91910004615784,,2.92350006103516,312,
12/30/2013,5/1/2015,3,2.89709997177124,,2.90249991416931,281,
12/30/2013,6/1/2015,3,2.87509989738464,2.88000011444092,2.88000011444092,165,
12/30/2013,7/1/2015,3,2.86509990692139,,,1,
12/30/2013,8/1/2015,3,2.85759997367859,,,0,
12/30/2013,9/1/2015,3,2.85060000419617,,,0,
12/30/2013,10/1/2015,3,2.84310007095337,,,0,
12/30/2013,11/1/2015,3,2.83410000801086,,,0,
12/30/2013,12/1/2015,3,2.82410001754761,,,80,
12/30/2013,1/1/2016,3,2.81809997558594,,,0,
12/30/2013,2/1/2016,3,2.80259990692139,,,0,
12/30/2013,3/1/2016,3,2.78609991073608,,,0,
12/30/2013,4/1/2016,3,2.76360011100769,,,0,
12/30/2013,5/1/2016,3,2.74710011482239,,,0,
12/30/2013,6/1/2016,3,2.73309993743896,,,0,
12/30/2013,7/1/2016,3,2.72210001945496,,,0,
12/30/2013,8/1/2016,3,2.71110010147095,,,0,
12/30/2013,9/1/2016,3,2.70260000228882,,,0,
12/30/2013,10/1/2016,3,2.6956000328064,,,0,
12/30/2013,11/1/2016,3,2.69059991836548,,,0,
12/30/2013,12/1/2016,3,2.68659996986389,,,0,
12/30/2013,1/1/2017,3,2.68510007858276,,,0,
12/30/2013,2/1/2017,3,2.67210006713867,,,0,
12/30/2013,3/1/2017,3,2.6570999622345,,,0,
12/30/2013,4/1/2017,3,2.63660001754761,,,0,
12/30/2013,5/1/2017,3,2.62159991264343,,,0,
12/30/2013,6/1/2017,3,2.6091001033783,,,0,
12/30/2013,7/1/2017,3,2.59960007667541,,,0,
12/30/2013,8/1/2017,3,2.59010004997253,,,0,
12/30/2013,9/1/2017,3,2.58310008049011,,,0,
12/30/2013,10/1/2017,3,2.57809996604919,,,0,
12/30/2013,11/1/2017,3,2.57509994506836,,,0,
12/30/2013,12/1/2017,3,2.57209992408752,,,0,
12/30/2013,1/1/2018,3,2.5706000328064,,,0,
12/30/2013,1/1/2014,4,2.78769993782043,2.83049988746643,2.78320002555847,33648,
12/30/2013,2/1/2014,4,2.78690004348755,2.82489991188049,2.77839994430542,51951,
12/30/2013,3/1/2014,4,2.79329991340637,2.82789993286133,2.78399991989136,15065,
12/30/2013,4/1/2014,4,2.96370005607605,2.99070000648499,2.95149993896484,9397,
12/30/2013,5/1/2014,4,2.95740008354187,2.98320007324219,2.94549989700317,5471,
12/30/2013,6/1/2014,4,2.93140006065369,2.95989990234375,2.92409992218018,4663,
12/30/2013,7/1/2014,4,2.89790010452271,2.91100001335144,2.89350008964539,1246,
12/30/2013,8/1/2014,4,2.85780000686646,2.87129998207092,2.8461000919342,751,
12/30/2013,9/1/2014,4,2.81180000305176,2.83750009536743,2.80679988861084,746,
12/30/2013,10/1/2014,4,2.65829992294312,2.67230010032654,2.65420007705688,514,
12/30/2013,11/1/2014,4,2.62129998207092,,2.61570000648499,282,
12/30/2013,12/1/2014,4,2.60139989852905,2.61619997024536,2.59759998321533,793,
12/30/2013,1/1/2015,4,2.59629988670349,,2.59559988975525,41,
12/30/2013,2/1/2015,4,2.60310006141663,,2.60380005836487,0,
12/30/2013,3/1/2015,4,2.61660003662109,,,0,
12/30/2013,4/1/2015,4,2.74909996986389,,,0,
12/30/2013,5/1/2015,4,2.74609994888306,,,0,
12/30/2013,6/1/2015,4,2.72659993171692,,,0,
12/30/2013,7/1/2015,4,2.7046000957489,,,0,
12/30/2013,8/1/2015,4,2.68160009384155,,,0,
12/30/2013,9/1/2015,4,2.65459990501404,,,0,
12/30/2013,10/1/2015,4,2.52259993553162,,,0,
12/30/2013,11/1/2015,4,2.48909997940063,,,0,
12/30/2013,12/1/2015,4,2.46560001373291,,,0,
12/30/2013,1/1/2016,4,2.46560001373291,,,0,
12/30/2013,2/1/2016,4,2.46760010719299,,,0,
12/30/2013,3/1/2016,4,2.47259998321533,,,0,
12/30/2013,4/1/2016,4,2.5725998878479,,,0,
12/30/2013,5/1/2016,4,2.5725998878479,,,0,
12/30/2013,6/1/2016,4,2.56259989738464,,,0,
12/30/2013,7/1/2016,4,2.55060005187988,,,0,
12/30/2013,8/1/2016,4,2.53760004043579,,,0,
12/30/2013,9/1/2016,4,2.52410006523132,,,0,
12/30/2013,10/1/2016,4,2.42409992218018,,,0,
12/30/2013,11/1/2016,4,2.39910006523132,,,0,
12/30/2013,12/1/2016,4,2.38409996032715,,,0,
12/31/2013,2/1/2014,1,98.4199981689453,99.3899993896484,98.1500015258789,113886,
12/31/2013,3/1/2014,1,98.5500030517578,99.5100021362305,98.2900009155273,45261,
12/31/2013,4/1/2014,1,98.4400024414063,99.3199996948242,98.1600036621094,27366,
12/31/2013,5/1/2014,1,97.9899978637695,98.7399978637695,97.6800003051758,11430,
12/31/2013,6/1/2014,1,97.2799987792969,97.9400024414062,96.9100036621094,21217,
12/31/2013,7/1/2014,1,96.4499969482422,96.629997253418,96.0999984741211,4459,
12/31/2013,8/1/2014,1,95.5999984741211,95.6699981689453,95.2600021362305,2779,
12/31/2013,9/1/2014,1,94.7600021362305,95.0199966430664,94.4499969482422,6235,
12/31/2013,10/1/2014,1,94,94.2099990844727,93.6600036621094,1767,
12/31/2013,11/1/2014,1,93.3399963378906,93.5,93.1399993896484,959,
12/31/2013,12/1/2014,1,92.7200012207031,93.0699996948242,92.3099975585938,15407,
12/31/2013,1/1/2015,1,91.9400024414063,91.9400024414063,91.870002746582,668,
12/31/2013,2/1/2015,1,91.1999969482422,,91.0500030517578,537,
12/31/2013,3/1/2015,1,90.5400009155273,,90.3099975585937,773,
12/31/2013,4/1/2015,1,89.9300003051758,,89.7600021362305,411,
12/31/2013,5/1/2015,1,89.370002746582,,89.2900009155273,632,
12/31/2013,6/1/2015,1,88.8499984741211,88.9000015258789,88.4400024414063,4231,
12/31/2013,7/1/2015,1,88.2399978637695,,87.9800033569336,42,
12/31/2013,8/1/2015,1,87.7300033569336,,87.5599975585937,59,
12/31/2013,9/1/2015,1,87.3499984741211,,87.3099975585938,13,
12/31/2013,10/1/2015,1,86.9400024414063,,86.7699966430664,15,
12/31/2013,11/1/2015,1,86.5999984741211,,86.4800033569336,8,
12/31/2013,12/1/2015,1,86.2900009155274,86.4100036621094,85.6500015258789,3690,
12/31/2013,1/1/2016,1,85.8099975585938,,85.5699996948242,79,
12/31/2013,2/1/2016,1,85.3600006103516,,,134,
12/31/2013,3/1/2016,1,84.9400024414063,,,185,
12/31/2013,4/1/2016,1,84.5599975585938,,,113,
12/31/2013,5/1/2016,1,84.2200012207031,,,93,
12/31/2013,6/1/2016,1,83.9000015258789,,,342,
12/31/2013,7/1/2016,1,83.5400009155273,,,51,
12/31/2013,8/1/2016,1,83.2099990844727,,,0,
12/31/2013,9/1/2016,1,82.9199981689453,,,0,
12/31/2013,10/1/2016,1,82.6800003051758,,,0,
12/31/2013,11/1/2016,1,82.4800033569336,,,0,
12/31/2013,12/1/2016,1,82.3099975585938,82.2099990844727,81.9300003051758,818,
12/31/2013,1/1/2017,1,82.0400009155273,,,0,
12/31/2013,2/1/2017,1,81.7799987792969,,,0,
12/31/2013,3/1/2017,1,81.5400009155274,,,0,
12/31/2013,4/1/2017,1,81.3099975585937,,,0,
12/31/2013,5/1/2017,1,81.0800018310547,,,0,
12/31/2013,6/1/2017,1,80.870002746582,,,500,
12/31/2013,7/1/2017,1,80.620002746582,,,0,
12/31/2013,8/1/2017,1,80.4000015258789,,,0,
12/31/2013,9/1/2017,1,80.2200012207031,,,0,
12/31/2013,10/1/2017,1,80.0699996948242,,,0,
12/31/2013,11/1/2017,1,79.9400024414063,,,0,
12/31/2013,12/1/2017,1,79.8399963378906,79.8000030517578,79.4800033569336,557,
12/31/2013,1/1/2018,1,79.6900024414063,,,0,
12/31/2013,2/1/2018,1,79.5400009155273,,,0,
12/31/2013,3/1/2018,1,79.4000015258789,,,0,
12/31/2013,4/1/2018,1,79.2600021362305,,,0,
12/31/2013,5/1/2018,1,79.129997253418,,,0,
12/31/2013,6/1/2018,1,79,,,0,
12/31/2013,7/1/2018,1,78.8600006103516,,,0,
12/31/2013,8/1/2018,1,78.7399978637695,,,0,
12/31/2013,9/1/2018,1,78.620002746582,,,0,
12/31/2013,10/1/2018,1,78.5100021362305,,,0,
12/31/2013,11/1/2018,1,78.4000015258789,,,0,
12/31/2013,12/1/2018,1,78.3099975585938,78.4100036621094,78.1800003051758,15,
12/31/2013,1/1/2019,1,78.2399978637695,,,0,
12/31/2013,2/1/2019,1,78.1800003051758,,,0,
12/31/2013,3/1/2019,1,78.129997253418,,,0,
12/31/2013,4/1/2019,1,78.0800018310547,,,0,
12/31/2013,5/1/2019,1,78.0400009155273,,,0,
12/31/2013,6/1/2019,1,78,,,0,
12/31/2013,7/1/2019,1,77.9400024414062,,,0,
12/31/2013,8/1/2019,1,77.879997253418,,,0,
12/31/2013,9/1/2019,1,77.8300018310547,,,0,
12/31/2013,10/1/2019,1,77.7799987792969,,,0,
12/31/2013,11/1/2019,1,77.7399978637695,,,0,
12/31/2013,12/1/2019,1,77.7099990844727,77.5,77.5,3,
12/31/2013,6/1/2020,1,77.5100021362305,,,0,
12/31/2013,12/1/2020,1,77.3000030517578,,77.3899993896484,0,
12/31/2013,6/1/2021,1,77.1600036621094,,,0,
12/31/2013,12/1/2021,1,77.0199966430664,77.5,77.5,1,
12/31/2013,6/1/2022,1,77.0199966430664,,,0,
12/31/2013,12/1/2022,1,77.0199966430664,,,0,
12/31/2013,1/1/2014,3,3.07719993591309,3.08870005607605,3.07100009918213,5977,
12/31/2013,2/1/2014,3,3.06520009040833,3.07179999351501,3.05220007896423,37199,
12/31/2013,3/1/2014,3,3.05380010604858,3.06069993972778,3.04299998283386,11888,
12/31/2013,4/1/2014,3,3.04349994659424,3.04999995231628,3.0320999622345,9028,
12/31/2013,5/1/2014,3,3.03390002250671,3.03990006446838,3.02180004119873,4898,
12/31/2013,6/1/2014,3,3.0246000289917,3.03080010414124,3.01300001144409,6115,
12/31/2013,7/1/2014,3,3.0181999206543,3.02390003204346,3.01200008392334,1033,
12/31/2013,8/1/2014,3,3.01149988174438,3.01749992370605,3.00559997558594,338,
12/31/2013,9/1/2014,3,3.00550007820129,3.00710010528564,3,148,
12/31/2013,10/1/2014,3,2.99990010261536,3.00419998168945,2.99729990959167,98,
12/31/2013,11/1/2014,3,2.99309992790222,2.99499988555908,2.99079990386963,120,
12/31/2013,12/1/2014,3,2.98589992523193,2.99230003356934,2.98060011863708,1294,
12/31/2013,1/1/2015,3,2.9779999256134,2.9779999256134,2.97550010681152,280,
12/31/2013,2/1/2015,3,2.96339988708496,2.9640998840332,2.96250009536743,295,
12/31/2013,3/1/2015,3,2.94289994239807,2.94309997558594,,220,
12/31/2013,4/1/2015,3,2.91989994049072,2.91950011253357,,195,
12/31/2013,5/1/2015,3,2.89739990234375,,,187,
12/31/2013,6/1/2015,3,2.87490010261536,,,193,
12/31/2013,7/1/2015,3,2.86439990997314,,,3,
12/31/2013,8/1/2015,3,2.85689997673035,,,0,
12/31/2013,9/1/2015,3,2.84990000724792,,,0,
12/31/2013,10/1/2015,3,2.84240007400513,,,0,
12/31/2013,11/1/2015,3,2.83340001106262,,,0,
12/31/2013,12/1/2015,3,2.82340002059937,,,207,
12/31/2013,1/1/2016,3,2.81640005111694,,,0,
12/31/2013,2/1/2016,3,2.80089998245239,,,0,
12/31/2013,3/1/2016,3,2.78340005874634,,,0,
12/31/2013,4/1/2016,3,2.76090002059937,,,0,
12/31/2013,5/1/2016,3,2.74340009689331,,,0,
12/31/2013,6/1/2016,3,2.72839999198914,,,0,
12/31/2013,7/1/2016,3,2.71740007400513,,,0,
12/31/2013,8/1/2016,3,2.70639991760254,,,0,
12/31/2013,9/1/2016,3,2.69740009307861,,,0,
12/31/2013,10/1/2016,3,2.68989992141724,,,0,
12/31/2013,11/1/2016,3,2.68390011787415,,,0,
12/31/2013,12/1/2016,3,2.67840003967285,,,25,
12/31/2013,1/1/2017,3,2.67689990997314,,,0,
12/31/2013,2/1/2017,3,2.66389989852905,,,0,
12/31/2013,3/1/2017,3,2.64890003204346,,,0,
12/31/2013,4/1/2017,3,2.62840008735657,,,0,
12/31/2013,5/1/2017,3,2.61339998245239,,,0,
12/31/2013,6/1/2017,3,2.60089993476868,,,0,
12/31/2013,7/1/2017,3,2.5913999080658,,,0,
12/31/2013,8/1/2017,3,2.58189988136291,,,0,
12/31/2013,9/1/2017,3,2.57489991188049,,,0,
12/31/2013,10/1/2017,3,2.56990003585815,,,0,
12/31/2013,11/1/2017,3,2.56690001487732,,,0,
12/31/2013,12/1/2017,3,2.56389999389648,,,0,
12/31/2013,1/1/2018,3,2.56240010261536,,,0,
12/31/2013,1/1/2014,4,2.78579998016357,2.79850006103516,2.77859997749329,6609,
12/31/2013,2/1/2014,4,2.7859001159668,2.79990005493164,2.77340006828308,27430,
12/31/2013,3/1/2014,4,2.79189991950989,2.80620002746582,2.78080010414124,11491,
12/31/2013,4/1/2014,4,2.96099996566772,2.96760010719299,2.95280003547668,6080,
12/31/2013,5/1/2014,4,2.95350003242493,2.96650004386902,2.94779992103577,3992,
12/31/2013,6/1/2014,4,2.92540001869202,2.93359994888306,2.9186999797821,3765,
12/31/2013,7/1/2014,4,2.8921000957489,2.89759993553162,2.88800001144409,933,
12/31/2013,8/1/2014,4,2.85419988632202,2.86139988899231,2.8484001159668,581,
12/31/2013,9/1/2014,4,2.81019997596741,2.81609988212585,2.80460000038147,351,
12/31/2013,10/1/2014,4,2.6554000377655,2.65700006484985,2.65000009536743,49,
12/31/2013,11/1/2014,4,2.61820006370544,2.62360000610352,2.61459994316101,39,
12/31/2013,12/1/2014,4,2.59710001945496,2.60050010681152,2.59190011024475,132,
12/31/2013,1/1/2015,4,2.59089994430542,,2.59200000762939,45,
12/31/2013,2/1/2015,4,2.5971999168396,,2.59890007972717,0,
12/31/2013,3/1/2015,4,2.61019992828369,,,0,
12/31/2013,4/1/2015,4,2.74270009994507,,,0,
12/31/2013,5/1/2015,4,2.73970007896423,,,0,
12/31/2013,6/1/2015,4,2.7202000617981,,,0,
12/31/2013,7/1/2015,4,2.6981999874115,,,0,
12/31/2013,8/1/2015,4,2.67519998550415,,,0,
12/31/2013,9/1/2015,4,2.64820003509521,,,0,
12/31/2013,10/1/2015,4,2.51620006561279,,,0,
12/31/2013,11/1/2015,4,2.48270010948181,,,0,
12/31/2013,12/1/2015,4,2.45919990539551,,,0,
12/31/2013,1/1/2016,4,2.45919990539551,,,0,
12/31/2013,2/1/2016,4,2.46119999885559,,,0,
12/31/2013,3/1/2016,4,2.46620011329651,,,0,
12/31/2013,4/1/2016,4,2.56620001792908,,,0,
12/31/2013,5/1/2016,4,2.56620001792908,,,0,
12/31/2013,6/1/2016,4,2.55620002746582,,,0,
12/31/2013,7/1/2016,4,2.54419994354248,,,0,
12/31/2013,8/1/2016,4,2.53119993209839,,,0,
12/31/2013,9/1/2016,4,2.51769995689392,,,0,
12/31/2013,10/1/2016,4,2.41770005226135,,,0,
12/31/2013,11/1/2016,4,2.39269995689392,,,0,
12/31/2013,12/1/2016,4,2.37770009040833,,,0,
12/31/2013,1/1/2017,4,2.37369990348816,,,0,
1/2/2014,2/1/2014,1,95.4400024414062,98.9700012207031,95.3399963378906,251241,
1/2/2014,3/1/2014,1,95.620002746582,99.0800018310547,95.5299987792969,102448,
1/2/2014,4/1/2014,1,95.5500030517578,98.9199981689453,95.4599990844727,42439,
1/2/2014,5/1/2014,1,95.1999969482422,98.4199981689453,95.1399993896484,28053,
1/2/2014,6/1/2014,1,94.629997253418,97.7399978637695,94.5400009155273,41925,
1/2/2014,7/1/2014,1,93.9499969482422,96.75,93.9300003051758,7116,
1/2/2014,8/1/2014,1,93.2300033569336,95.4599990844727,93.2300033569336,4488,
1/2/2014,9/1/2014,1,92.5100021362305,95.1800003051758,92.4899978637695,8503,
1/2/2014,10/1/2014,1,91.8600006103516,94.379997253418,92.1100006103516,1953,
1/2/2014,11/1/2014,1,91.2900009155274,93.7600021362305,91.4899978637695,1399,
1/2/2014,12/1/2014,1,90.75,93.1800003051758,90.6600036621094,27343,
1/2/2014,1/1/2015,1,90.0400009155274,90.0299987792969,90.0299987792969,1187,
1/2/2014,2/1/2015,1,89.3600006103516,,89.4599990844727,1052,
1/2/2014,3/1/2015,1,88.7600021362305,,88.9700012207031,876,
1/2/2014,4/1/2015,1,88.2099990844727,90.2799987792969,88.4300003051758,268,
1/2/2014,5/1/2015,1,87.6999969482422,,88.2200012207031,314,
1/2/2014,6/1/2015,1,87.2300033569336,89.1600036621094,87.2300033569336,6036,
1/2/2014,7/1/2015,1,86.6699981689453,,87.620002746582,86,
1/2/2014,8/1/2015,1,86.2099990844727,,87.1100006103516,34,
1/2/2014,9/1/2015,1,85.870002746582,,86.8600006103516,2064,
1/2/2014,10/1/2015,1,85.5,,86.4199981689453,23,
1/2/2014,11/1/2015,1,85.1999969482422,,85.7099990844727,68,
1/2/2014,12/1/2015,1,84.9300003051758,86.620002746582,84.8000030517578,9372,
1/2/2014,1/1/2016,1,84.4800033569336,,84.8199996948242,30,
1/2/2014,2/1/2016,1,84.0500030517578,,,0,
1/2/2014,3/1/2016,1,83.6600036621094,,,0,
1/2/2014,4/1/2016,1,83.3000030517578,,,0,
1/2/2014,5/1/2016,1,82.9700012207031,,,0,
1/2/2014,6/1/2016,1,82.6699981689453,82.8199996948242,82.8199996948242,376,
1/2/2014,7/1/2016,1,82.3300018310547,,,0,
1/2/2014,8/1/2016,1,82.0199966430664,,,0,
1/2/2014,9/1/2016,1,81.75,,,0,
1/2/2014,10/1/2016,1,81.5299987792969,,,0,
1/2/2014,11/1/2016,1,81.3499984741211,,,0,
1/2/2014,12/1/2016,1,81.2099990844727,82.5100021362305,81.0899963378906,3047,
1/2/2014,1/1/2017,1,80.9400024414063,,,0,
1/2/2014,2/1/2017,1,80.6800003051758,,,0,
1/2/2014,3/1/2017,1,80.4300003051758,,,0,
1/2/2014,4/1/2017,1,80.1999969482422,,,0,
1/2/2014,5/1/2017,1,79.9700012207031,,,0,
1/2/2014,6/1/2017,1,79.7600021362305,,,1000,
1/2/2014,7/1/2017,1,79.5299987792969,,,0,
1/2/2014,8/1/2017,1,79.3300018310547,,,0,
1/2/2014,9/1/2017,1,79.1699981689453,,,0,
1/2/2014,10/1/2017,1,79.0400009155273,,,0,
1/2/2014,11/1/2017,1,78.9300003051758,,,0,
1/2/2014,12/1/2017,1,78.8600006103516,80.0599975585937,78.7300033569336,1320,
1/2/2014,1/1/2018,1,78.7200012207031,,,0,
1/2/2014,2/1/2018,1,78.5800018310547,,,0,
1/2/2014,3/1/2018,1,78.4499969482422,,,0,
1/2/2014,4/1/2018,1,78.3199996948242,,,0,
1/2/2014,5/1/2018,1,78.1999969482422,,,0,
1/2/2014,6/1/2018,1,78.0800018310547,,,0,
1/2/2014,7/1/2018,1,77.9499969482422,,,0,
1/2/2014,8/1/2018,1,77.8399963378906,,,0,
1/2/2014,9/1/2018,1,77.7300033569336,,,0,
1/2/2014,10/1/2018,1,77.629997253418,,,0,
1/2/2014,11/1/2018,1,77.5299987792969,,,0,
1/2/2014,12/1/2018,1,77.4499969482422,78.4800033569336,77.4300003051758,86,
1/2/2014,1/1/2019,1,77.379997253418,,,0,
1/2/2014,2/1/2019,1,77.3199996948242,,,0,
1/2/2014,3/1/2019,1,77.2699966430664,,,0,
1/2/2014,4/1/2019,1,77.2300033569336,,,0,
1/2/2014,5/1/2019,1,77.1900024414063,,,0,
1/2/2014,6/1/2019,1,77.1500015258789,,,0,
1/2/2014,7/1/2019,1,77.0899963378906,,,0,
1/2/2014,8/1/2019,1,77.0400009155273,,,0,
1/2/2014,9/1/2019,1,76.9899978637695,,,0,
1/2/2014,10/1/2019,1,76.9499969482422,,,0,
1/2/2014,11/1/2019,1,76.9100036621094,,,0,
1/2/2014,12/1/2019,1,76.879997253418,77.75,76.879997253418,44,
1/2/2014,6/1/2020,1,76.6800003051758,,,0,
1/2/2014,12/1/2020,1,76.4700012207031,76.6999969482422,76.6999969482422,2,
1/2/2014,6/1/2021,1,76.3300018310547,,,0,
1/2/2014,12/1/2021,1,76.1900024414063,,,0,
1/2/2014,6/1/2022,1,76.1900024414063,,,0,
1/2/2014,12/1/2022,1,76.1900024414063,,,0,
1/2/2014,2/1/2014,3,2.9867000579834,3.07139992713928,2.98399996757507,65619,
1/2/2014,3/1/2014,3,2.97329998016357,3.05979990959167,2.97070002555847,23272,
1/2/2014,4/1/2014,3,2.96219992637634,3.04999995231628,2.96000003814697,12003,
1/2/2014,5/1/2014,3,2.95329999923706,3.04040002822876,2.95120000839233,5604,
1/2/2014,6/1/2014,3,2.94470000267029,3.03250002861023,2.94230008125305,6795,
1/2/2014,7/1/2014,3,2.93919992446899,2.99320006370544,2.94079995155334,1369,
1/2/2014,8/1/2014,3,2.93370008468628,2.97869992256165,2.93519997596741,529,
1/2/2014,9/1/2014,3,2.92869997024536,2.9760000705719,2.92600011825562,162,
1/2/2014,10/1/2014,3,2.92389988899231,2.96420001983643,2.9235999584198,132,
1/2/2014,11/1/2014,3,2.91790008544922,2.95849990844727,2.91669988632202,214,
1/2/2014,12/1/2014,3,2.91140007972717,2.99270009994507,2.90989995002747,1913,
1/2/2014,1/1/2015,3,2.90440011024475,2.92330002784729,2.91079998016357,122,
1/2/2014,2/1/2015,3,2.89140009880066,2.92919993400574,2.89479994773865,55,
1/2/2014,3/1/2015,3,2.8724000453949,,2.87940001487732,0,
1/2/2014,4/1/2015,3,2.85190010070801,,2.86039996147156,0,
1/2/2014,5/1/2015,3,2.83139991760254,2.83290004730225,2.83290004730225,3,
1/2/2014,6/1/2015,3,2.81139993667603,2.8189001083374,2.8189001083374,156,
1/2/2014,7/1/2015,3,2.8024001121521,2.81139993667603,2.81139993667603,111,
1/2/2014,8/1/2015,3,2.7953999042511,2.80390000343323,2.80390000343323,56,
1/2/2014,9/1/2015,3,2.78990006446838,2.79640007019043,2.79640007019043,1,
1/2/2014,10/1/2015,3,2.78340005874634,2.78839993476868,2.78839993476868,1,
1/2/2014,11/1/2015,3,2.77539992332458,2.78090000152588,2.78090000152588,6,
1/2/2014,12/1/2015,3,2.76640009880066,2.77489995956421,2.77489995956421,127,
1/2/2014,1/1/2016,3,2.75939989089966,,,0,
1/2/2014,2/1/2016,3,2.74640011787415,,,0,
1/2/2014,3/1/2016,3,2.72989988327026,,,0,
1/2/2014,4/1/2016,3,2.70989990234375,,,0,
1/2/2014,5/1/2016,3,2.69190001487732,,,0,
1/2/2014,6/1/2016,3,2.67490005493164,,,0,
1/2/2014,7/1/2016,3,2.66589999198914,,,0,
1/2/2014,8/1/2016,3,2.65689992904663,,,0,
1/2/2014,9/1/2016,3,2.64989995956421,,,0,
1/2/2014,10/1/2016,3,2.64289999008179,,,0,
1/2/2014,11/1/2016,3,2.63689994812012,,,0,
1/2/2014,12/1/2016,3,2.6314001083374,,,0,
1/2/2014,1/1/2017,3,2.6298999786377,,,0,
1/2/2014,2/1/2017,3,2.6168999671936,,,0,
1/2/2014,3/1/2017,3,2.60190010070801,,,0,
1/2/2014,4/1/2017,3,2.58139991760254,,,0,
1/2/2014,5/1/2017,3,2.56640005111694,,,0,
1/2/2014,6/1/2017,3,2.55390000343323,,,0,
1/2/2014,7/1/2017,3,2.54439997673035,,,0,
1/2/2014,8/1/2017,3,2.53489995002747,,,0,
1/2/2014,9/1/2017,3,2.52789998054504,,,0,
1/2/2014,10/1/2017,3,2.5229001045227,,,0,
1/2/2014,11/1/2017,3,2.51990008354187,,,0,
1/2/2014,12/1/2017,3,2.51690006256104,,,0,
1/2/2014,1/1/2018,3,2.51539993286133,,,0,
1/2/2014,2/1/2014,4,2.6949999332428,2.79749989509583,2.69230008125305,45070,
1/2/2014,3/1/2014,4,2.70869994163513,2.80430006980896,2.70609998703003,21419,
1/2/2014,4/1/2014,4,2.88599991798401,2.9728000164032,2.88380002975464,12413,
1/2/2014,5/1/2014,4,2.88179993629456,2.96090006828308,2.87960004806519,7937,
1/2/2014,6/1/2014,4,2.85630011558533,2.9342999458313,2.85520005226135,6282,
1/2/2014,7/1/2014,4,2.82439994812012,2.86840009689331,2.82419991493225,1542,
1/2/2014,8/1/2014,4,2.78839993476868,2.82540011405945,2.80369997024536,496,
1/2/2014,9/1/2014,4,2.74609994888306,2.78159999847412,2.74749994277954,420,
1/2/2014,10/1/2014,4,2.59100008010864,2.6324999332428,2.59500002861023,251,
1/2/2014,11/1/2014,4,2.55360007286072,2.55749988555908,2.55749988555908,244,
1/2/2014,12/1/2014,4,2.5327000617981,2.5871000289917,2.52970004081726,613,
1/2/2014,1/1/2015,4,2.52640008926392,2.56019997596741,2.52880001068115,27,
1/2/2014,2/1/2015,4,2.5327000617981,,2.53620004653931,0,
1/2/2014,3/1/2015,4,2.54570007324219,,,0,
1/2/2014,4/1/2015,4,2.67820000648499,,,0,
1/2/2014,5/1/2015,4,2.67519998550415,,,0,
1/2/2014,6/1/2015,4,2.65569996833801,,,0,
1/2/2014,7/1/2015,4,2.63369989395142,,,0,
1/2/2014,8/1/2015,4,2.61069989204407,,,0,
1/2/2014,9/1/2015,4,2.58369994163513,,,0,
1/2/2014,10/1/2015,4,2.45169997215271,,,0,
1/2/2014,11/1/2015,4,2.41820001602173,,,0,
1/2/2014,12/1/2015,4,2.394700050354,,,0,
1/2/2014,1/1/2016,4,2.394700050354,,,0,
1/2/2014,2/1/2016,4,2.39669990539551,,,0,
1/2/2014,3/1/2016,4,2.40170001983643,,,0,
1/2/2014,4/1/2016,4,2.50169992446899,,,0,
1/2/2014,5/1/2016,4,2.50169992446899,,,0,
1/2/2014,6/1/2016,4,2.49169993400574,,,0,
1/2/2014,7/1/2016,4,2.47970008850098,,,0,
1/2/2014,8/1/2016,4,2.46670007705688,,,0,
1/2/2014,9/1/2016,4,2.45320010185242,,,0,
1/2/2014,10/1/2016,4,2.35319995880127,,,0,
1/2/2014,11/1/2016,4,2.32820010185242,,,0,
1/2/2014,12/1/2016,4,2.31319999694824,,,0,
1/2/2014,1/1/2017,4,2.30920004844666,,,0,
1/3/2014,2/1/2014,1,93.9599990844727,95.7399978637695,93.8600006103516,215501,
1/3/2014,3/1/2014,1,94.1399993896484,95.9100036621094,94.0500030517578,83126,
1/3/2014,4/1/2014,1,94.0599975585937,95.8000030517578,93.9800033569336,42672,
1/3/2014,5/1/2014,1,93.75,95.4499969482422,93.6699981689453,24332,
1/3/2014,6/1/2014,1,93.2399978637695,94.9100036621094,93.0999984741211,42634,
1/3/2014,7/1/2014,1,92.6100006103516,94.2099990844727,92.5,9836,
1/3/2014,8/1/2014,1,91.9599990844727,93.5199966430664,92.0100021362305,4380,
1/3/2014,9/1/2014,1,91.3199996948242,92.8300018310547,91.1900024414063,12611,
1/3/2014,10/1/2014,1,90.75,91.7399978637695,90.7200012207031,2262,
1/3/2014,11/1/2014,1,90.2600021362305,91.1500015258789,90.0599975585937,2384,
1/3/2014,12/1/2014,1,89.7799987792969,91.120002746582,89.5,24681,
1/3/2014,1/1/2015,1,89.120002746582,90.0599975585937,89.0500030517578,1646,
1/3/2014,2/1/2015,1,88.4800033569336,89.5199966430664,88.4800033569336,1437,
1/3/2014,3/1/2015,1,87.9100036621094,88.7799987792969,87.7600021362305,1756,
1/3/2014,4/1/2015,1,87.3899993896484,88,87.3399963378906,163,
1/3/2014,5/1/2015,1,86.9199981689453,,86.9700012207031,32,
1/3/2014,6/1/2015,1,86.4800033569336,87.5500030517578,86.1800003051758,3272,
1/3/2014,7/1/2015,1,85.9499969482422,,85.9700012207031,100,
1/3/2014,8/1/2015,1,85.5199966430664,,85.5299987792969,52,
1/3/2014,9/1/2015,1,85.2200012207031,85.1699981689453,84.9700012207031,3431,
1/3/2014,10/1/2015,1,84.8899993896484,85.25,85.25,34,
1/3/2014,11/1/2015,1,84.620002746582,,,35,
1/3/2014,12/1/2015,1,84.379997253418,85.3199996948242,84.0299987792969,7122,
1/3/2014,1/1/2016,1,83.9400024414062,,84.0100021362305,16,
1/3/2014,2/1/2016,1,83.5299987792969,,,1,
1/3/2014,3/1/2016,1,83.1500015258789,,,5,
1/3/2014,4/1/2016,1,82.8000030517578,,,0,
1/3/2014,5/1/2016,1,82.4800033569336,,,0,
1/3/2014,6/1/2016,1,82.1900024414063,,,70,
1/3/2014,7/1/2016,1,81.8600006103516,,,0,
1/3/2014,8/1/2016,1,81.5599975585937,,,0,
1/3/2014,9/1/2016,1,81.3000030517578,,,0,
1/3/2014,10/1/2016,1,81.0899963378906,,,0,
1/3/2014,11/1/2016,1,80.9199981689453,,,0,
1/3/2014,12/1/2016,1,80.8000030517578,81.4100036621094,80.4899978637695,2546,
1/3/2014,1/1/2017,1,80.5299987792969,,,0,
1/3/2014,2/1/2017,1,80.2699966430664,,,0,
1/3/2014,3/1/2017,1,80.0299987792969,,,0,
1/3/2014,4/1/2017,1,79.8000030517578,,,0,
1/3/2014,5/1/2017,1,79.5800018310547,,,0,
1/3/2014,6/1/2017,1,79.379997253418,,,0,
1/3/2014,7/1/2017,1,79.1600036621094,,,0,
1/3/2014,8/1/2017,1,78.9700012207031,,,0,
1/3/2014,9/1/2017,1,78.8099975585938,,,0,
1/3/2014,10/1/2017,1,78.6800003051758,,,0,
1/3/2014,11/1/2017,1,78.5800018310547,,,0,
1/3/2014,12/1/2017,1,78.5100021362305,79.0400009155273,78.25,951,
1/3/2014,1/1/2018,1,78.379997253418,,,0,
1/3/2014,2/1/2018,1,78.25,,,0,
1/3/2014,3/1/2018,1,78.120002746582,,,0,
1/3/2014,4/1/2018,1,78,,,0,
1/3/2014,5/1/2018,1,77.879997253418,,,0,
1/3/2014,6/1/2018,1,77.7699966430664,,,0,
1/3/2014,7/1/2018,1,77.6500015258789,,,0,
1/3/2014,8/1/2018,1,77.5400009155274,,,0,
1/3/2014,9/1/2018,1,77.4400024414063,,,0,
1/3/2014,10/1/2018,1,77.3499984741211,,,0,
1/3/2014,11/1/2018,1,77.2600021362305,,,0,
1/3/2014,12/1/2018,1,77.1800003051758,77.5199966430664,76.9800033569336,414,
1/3/2014,1/1/2019,1,77.1100006103516,,,0,
1/3/2014,2/1/2019,1,77.0500030517578,,,0,
1/3/2014,3/1/2019,1,77,,,0,
1/3/2014,4/1/2019,1,76.9599990844727,,,0,
1/3/2014,5/1/2019,1,76.9300003051758,,,0,
1/3/2014,6/1/2019,1,76.9000015258789,,,0,
1/3/2014,7/1/2019,1,76.8399963378906,,,0,
1/3/2014,8/1/2019,1,76.7900009155273,,,0,
1/3/2014,9/1/2019,1,76.75,,,0,
1/3/2014,10/1/2019,1,76.7099990844727,,,0,
1/3/2014,11/1/2019,1,76.6800003051758,,,0,
1/3/2014,12/1/2019,1,76.6500015258789,76.9599990844727,76.379997253418,40,
1/3/2014,6/1/2020,1,76.4899978637695,,,0,
1/3/2014,12/1/2020,1,76.3300018310547,76.4700012207031,76.0999984741211,5,
1/3/2014,6/1/2021,1,76.2099990844727,,,0,
1/3/2014,12/1/2021,1,76.0899963378906,,,0,
1/3/2014,6/1/2022,1,76.0899963378906,,,0,
1/3/2014,12/1/2022,1,76.0899963378906,,,0,
1/3/2014,2/1/2014,3,2.93939995765686,3.00970005989075,2.93610000610352,71232,
1/3/2014,3/1/2014,3,2.92560005187988,2.99480009078979,2.92219996452332,31886,
1/3/2014,4/1/2014,3,2.91429996490479,2.97379994392395,2.91160011291504,16630,
1/3/2014,5/1/2014,3,2.90700006484985,2.96560001373291,2.90499997138977,9547,
1/3/2014,6/1/2014,3,2.90019989013672,2.96399998664856,2.89790010452271,11860,
1/3/2014,7/1/2014,3,2.89669990539551,2.94000005722046,2.89549994468689,1853,
1/3/2014,8/1/2014,3,2.89269995689392,2.93530011177063,2.8938000202179,967,
1/3/2014,9/1/2014,3,2.88930010795593,2.92549991607666,2.89000010490417,698,
1/3/2014,10/1/2014,3,2.88560009002686,2.92000007629395,2.88660001754761,296,
1/3/2014,11/1/2014,3,2.8798999786377,2.90919995307922,2.88220000267029,320,
1/3/2014,12/1/2014,3,2.87360000610352,2.92020010948181,2.87100005149841,2692,
1/3/2014,1/1/2015,3,2.86730003356934,2.89939999580383,2.86960005760193,126,
1/3/2014,2/1/2015,3,2.85560011863708,2.87899994850159,2.85700011253357,42,
1/3/2014,3/1/2015,3,2.83759999275208,2.85989999771118,2.84010004997253,8,
1/3/2014,4/1/2015,3,2.81809997558594,2.84640002250671,2.82200002670288,5,
1/3/2014,5/1/2015,3,2.7985999584198,2.80749988555908,2.80340003967285,3,
1/3/2014,6/1/2015,3,2.77909994125366,2.79180002212524,2.78489995002747,13,
1/3/2014,7/1/2015,3,2.77110004425049,2.78699994087219,2.78699994087219,11,
1/3/2014,8/1/2015,3,2.76510000228882,2.78099989891052,2.78099989891052,7,
1/3/2014,9/1/2015,3,2.7600998878479,2.77500009536743,2.77500009536743,1,
1/3/2014,10/1/2015,3,2.75410008430481,2.78340005874634,2.77489995956421,4,
1/3/2014,11/1/2015,3,2.74609994888306,2.76999998092651,2.7671000957489,6,
1/3/2014,12/1/2015,3,2.73709988594055,2.75029993057251,2.75,146,
1/3/2014,1/1/2016,3,2.73160004615784,2.75939989089966,2.75939989089966,2,
1/3/2014,2/1/2016,3,2.72059988975525,2.74640011787415,2.74640011787415,1,
1/3/2014,3/1/2016,3,2.70609998703003,2.72989988327026,2.72989988327026,1,
1/3/2014,4/1/2016,3,2.6881000995636,2.70989990234375,2.70989990234375,1,
1/3/2014,5/1/2016,3,2.67210006713867,2.69190001487732,2.69190001487732,1,
1/3/2014,6/1/2016,3,2.6570999622345,2.6949999332428,2.67490005493164,2,
1/3/2014,7/1/2016,3,2.64809989929199,2.6875,2.66589999198914,2,
1/3/2014,8/1/2016,3,2.63910007476807,2.65689992904663,2.65689992904663,1,
1/3/2014,9/1/2016,3,2.63210010528564,2.64989995956421,2.64989995956421,1,
1/3/2014,10/1/2016,3,2.62509989738464,,,0,
1/3/2014,11/1/2016,3,2.61960005760193,,,0,
1/3/2014,12/1/2016,3,2.61459994316101,,,0,
1/3/2014,1/1/2017,3,2.61310005187988,,,0,
1/3/2014,2/1/2017,3,2.60010004043579,,,0,
1/3/2014,3/1/2017,3,2.58509993553162,,,0,
1/3/2014,4/1/2017,3,2.56459999084473,,,0,
1/3/2014,5/1/2017,3,2.54959988594055,,,0,
1/3/2014,6/1/2017,3,2.53710007667541,,,0,
1/3/2014,7/1/2017,3,2.52760004997253,,,0,
1/3/2014,8/1/2017,3,2.51810002326965,,,0,
1/3/2014,9/1/2017,3,2.51110005378723,,,0,
1/3/2014,10/1/2017,3,2.50609993934631,,,0,
1/3/2014,11/1/2017,3,2.50309991836548,,,0,
1/3/2014,12/1/2017,3,2.50009989738464,,,0,
1/3/2014,1/1/2018,3,2.49860000610352,,,0,
1/3/2014,2/1/2014,4,2.64879989624023,2.71339988708496,2.64619994163513,45556,
1/3/2014,3/1/2014,4,2.66330003738403,2.72620010375977,2.6609001159668,21643,
1/3/2014,4/1/2014,4,2.84270000457764,2.89969992637634,2.84109997749329,13121,
1/3/2014,5/1/2014,4,2.8390998840332,2.89219999313354,2.83769989013672,9322,
1/3/2014,6/1/2014,4,2.81520009040833,2.8659999370575,2.81329989433289,8995,
1/3/2014,7/1/2014,4,2.78329992294312,2.83500003814697,2.78169989585876,3624,
1/3/2014,8/1/2014,4,2.74729990959167,2.79130005836487,2.74900007247925,1070,
1/3/2014,9/1/2014,4,2.70650005340576,2.74839997291565,2.707200050354,800,
1/3/2014,10/1/2014,4,2.5534999370575,2.59240007400513,2.55469989776611,627,
1/3/2014,11/1/2014,4,2.51859998703003,2.53200006484985,2.51979994773865,637,
1/3/2014,12/1/2014,4,2.5006000995636,2.53749990463257,2.50090003013611,560,
1/3/2014,1/1/2015,4,2.49559998512268,2.50880002975464,2.50130009651184,119,
1/3/2014,2/1/2015,4,2.50209999084473,2.51769995689392,2.50909996032715,32,
1/3/2014,3/1/2015,4,2.5171000957489,2.53320002555847,2.53320002555847,6,
1/3/2014,4/1/2015,4,2.65310001373291,2.66569995880127,2.66569995880127,9,
1/3/2014,5/1/2015,4,2.65310001373291,2.66269993782043,2.66269993782043,6,
1/3/2014,6/1/2015,4,2.63709998130798,2.6431999206543,2.6431999206543,6,
1/3/2014,7/1/2015,4,2.61710000038147,2.62120008468628,2.62120008468628,2,
1/3/2014,8/1/2015,4,2.5961000919342,,,0,
1/3/2014,9/1/2015,4,2.57109999656677,,,0,
1/3/2014,10/1/2015,4,2.44109988212585,,,0,
1/3/2014,11/1/2015,4,2.40960001945496,,,0,
1/3/2014,12/1/2015,4,2.38809990882874,,,0,
1/3/2014,1/1/2016,4,2.38809990882874,,,0,
1/3/2014,2/1/2016,4,2.39010000228882,,,0,
1/3/2014,3/1/2016,4,2.39510011672974,,,0,
1/3/2014,4/1/2016,4,2.4951000213623,,,0,
1/3/2014,5/1/2016,4,2.4951000213623,,,0,
1/3/2014,6/1/2016,4,2.48510003089905,,,0,
1/3/2014,7/1/2016,4,2.47309994697571,,,0,
1/3/2014,8/1/2016,4,2.46009993553162,,,0,
1/3/2014,9/1/2016,4,2.44659996032715,,,0,
1/3/2014,10/1/2016,4,2.34660005569458,,,0,
1/3/2014,11/1/2016,4,2.32159996032715,,,0,
1/3/2014,12/1/2016,4,2.30660009384155,,,0,
1/3/2014,1/1/2017,4,2.30259990692139,,,0,
1/6/2014,2/1/2014,1,93.4300003051758,94.5899963378906,93.1999969482422,189239,
1/6/2014,3/1/2014,1,93.5800018310547,94.7399978637695,93.379997253418,75562,
1/6/2014,4/1/2014,1,93.5199966430664,94.629997253418,93.3399963378906,34305,
1/6/2014,5/1/2014,1,93.2900009155273,94.2799987792969,93.1500015258789,26636,
1/6/2014,6/1/2014,1,92.8399963378906,93.7799987792969,92.6699981689453,36699,
1/6/2014,7/1/2014,1,92.2600021362305,93.129997253418,92.1399993896484,14888,
1/6/2014,8/1/2014,1,91.6500015258789,92.4000015258789,91.5999984741211,4876,
1/6/2014,9/1/2014,1,91.0299987792969,91.7200012207031,91,9958,
1/6/2014,10/1/2014,1,90.4700012207031,90.9800033569336,90.5,2401,
1/6/2014,11/1/2014,1,89.9899978637695,,90.1900024414062,1451,
1/6/2014,12/1/2014,1,89.5199966430664,90.2200012207031,89.3499984741211,26762,
1/6/2014,1/1/2015,1,88.8899993896484,89.3899993896484,88.8499984741211,809,
1/6/2014,2/1/2015,1,88.3000030517578,88.6500015258789,88.4199981689453,570,
1/6/2014,3/1/2015,1,87.7799987792969,88.0699996948242,87.870002746582,1122,
1/6/2014,4/1/2015,1,87.3099975585938,87.5299987792969,87.370002746582,148,
1/6/2014,5/1/2015,1,86.8899993896484,,,588,
1/6/2014,6/1/2015,1,86.4899978637695,86.9000015258789,86.3399963378906,5346,
1/6/2014,7/1/2015,1,86,86.1399993896484,,407,
1/6/2014,8/1/2015,1,85.5999984741211,85.6399993896484,,204,
1/6/2014,9/1/2015,1,85.3300018310547,,,1003,
1/6/2014,10/1/2015,1,85.0299987792969,84.9800033569336,,202,
1/6/2014,11/1/2015,1,84.7799987792969,,,1276,
1/6/2014,12/1/2015,1,84.5500030517578,84.8199996948242,84.370002746582,9457,
1/6/2014,1/1/2016,1,84.120002746582,,,1256,
1/6/2014,2/1/2016,1,83.7099990844727,,,50,
1/6/2014,3/1/2016,1,83.3199996948242,83.3499984741211,83.3499984741211,350,
1/6/2014,4/1/2016,1,82.9800033569336,,,600,
1/6/2014,5/1/2016,1,82.6699981689453,,,300,
1/6/2014,6/1/2016,1,82.3899993896484,82.4300003051758,82.3399963378906,519,
1/6/2014,7/1/2016,1,82.0599975585938,,,0,
1/6/2014,8/1/2016,1,81.7600021362305,,,0,
1/6/2014,9/1/2016,1,81.4899978637695,,,0,
1/6/2014,10/1/2016,1,81.2699966430664,,,0,
1/6/2014,11/1/2016,1,81.0999984741211,,,0,
1/6/2014,12/1/2016,1,80.9700012207031,81.1500015258789,80.8499984741211,2519,
1/6/2014,1/1/2017,1,80.6999969482422,,,0,
1/6/2014,2/1/2017,1,80.4400024414062,,,0,
1/6/2014,3/1/2017,1,80.1900024414062,,,0,
1/6/2014,4/1/2017,1,79.9499969482422,,,0,
1/6/2014,5/1/2017,1,79.7300033569336,,,0,
1/6/2014,6/1/2017,1,79.5199966430664,,,0,
1/6/2014,7/1/2017,1,79.2900009155273,,,0,
1/6/2014,8/1/2017,1,79.0899963378906,,,0,
1/6/2014,9/1/2017,1,78.9300003051758,,,0,
1/6/2014,10/1/2017,1,78.8000030517578,,,0,
1/6/2014,11/1/2017,1,78.6999969482422,,,0,
1/6/2014,12/1/2017,1,78.620002746582,78.870002746582,78.5,1175,
1/6/2014,1/1/2018,1,78.4800033569336,,,0,
1/6/2014,2/1/2018,1,78.3399963378906,,,0,
1/6/2014,3/1/2018,1,78.2099990844727,,,0,
1/6/2014,4/1/2018,1,78.0800018310547,,,0,
1/6/2014,5/1/2018,1,77.9599990844727,,,0,
1/6/2014,6/1/2018,1,77.8499984741211,,,0,
1/6/2014,7/1/2018,1,77.7200012207031,,,0,
1/6/2014,8/1/2018,1,77.6100006103516,,,0,
1/6/2014,9/1/2018,1,77.5100021362305,,,0,
1/6/2014,10/1/2018,1,77.4100036621094,,,0,
1/6/2014,11/1/2018,1,77.3199996948242,,,0,
1/6/2014,12/1/2018,1,77.2300033569336,77.3899993896484,77.2900009155273,164,
1/6/2014,1/1/2019,1,77.1600036621094,,,0,
1/6/2014,2/1/2019,1,77.0999984741211,,,0,
1/6/2014,3/1/2019,1,77.0500030517578,,,0,
1/6/2014,4/1/2019,1,77.0100021362305,,,0,
1/6/2014,5/1/2019,1,76.9800033569336,,,0,
1/6/2014,6/1/2019,1,76.9499969482422,,,0,
1/6/2014,7/1/2019,1,76.8899993896484,,,0,
1/6/2014,8/1/2019,1,76.8399963378906,,,0,
1/6/2014,9/1/2019,1,76.8000030517578,,,0,
1/6/2014,10/1/2019,1,76.7600021362305,,,0,
1/6/2014,11/1/2019,1,76.7300033569336,,,0,
1/6/2014,12/1/2019,1,76.6999969482422,76.8499984741211,76.7200012207031,24,
1/6/2014,6/1/2020,1,76.5400009155273,,,0,
1/6/2014,12/1/2020,1,76.379997253418,76.5999984741211,,0,
1/6/2014,6/1/2021,1,76.2600021362305,,,0,
1/6/2014,12/1/2021,1,76.1399993896484,,,0,
1/6/2014,6/1/2022,1,76.1399993896484,,,0,
1/6/2014,12/1/2022,1,76.1399993896484,,,0,
1/6/2014,2/1/2014,3,2.93880009651184,2.98250007629395,2.93479990959167,68648,
1/6/2014,3/1/2014,3,2.92449998855591,2.96600008010864,2.92149996757507,31581,
1/6/2014,4/1/2014,3,2.91370010375977,2.95309996604919,2.91100001335144,16821,
1/6/2014,5/1/2014,3,2.90619993209839,2.94429993629456,2.9054000377655,10048,
1/6/2014,6/1/2014,3,2.90009999275208,2.93720006942749,2.89730000495911,11992,
1/6/2014,7/1/2014,3,2.89759993553162,2.92199993133545,2.90120005607605,2844,
1/6/2014,8/1/2014,3,2.89490008354187,2.92009997367859,2.89680004119873,1034,
1/6/2014,9/1/2014,3,2.89190006256104,2.91659998893738,2.89790010452271,2265,
1/6/2014,10/1/2014,3,2.88860011100769,2.91170001029968,2.89289999008179,438,
1/6/2014,11/1/2014,3,2.88439989089966,2.90520000457764,2.88700008392334,326,
1/6/2014,12/1/2014,3,2.87969994544983,2.89840006828308,2.87949991226196,3629,
1/6/2014,1/1/2015,3,2.87490010261536,2.89479994773865,2.87849998474121,212,
1/6/2014,2/1/2015,3,2.86520004272461,2.88229990005493,2.86579990386963,54,
1/6/2014,3/1/2015,3,2.84870004653931,2.86039996147156,2.85109996795654,29,
1/6/2014,4/1/2015,3,2.83019995689392,2.8445999622345,2.83850002288818,12,
1/6/2014,5/1/2015,3,2.81170010566711,2.8199999332428,2.8199999332428,3,
1/6/2014,6/1/2015,3,2.79270005226135,2.80250000953674,2.80250000953674,3,
1/6/2014,7/1/2015,3,2.78520011901855,2.79500007629395,2.79500007629395,2,
1/6/2014,8/1/2015,3,2.77970004081726,,,0,
1/6/2014,9/1/2015,3,2.77519989013672,,,0,
1/6/2014,10/1/2015,3,2.769700050354,,,0,
1/6/2014,11/1/2015,3,2.76220011711121,,,0,
1/6/2014,12/1/2015,3,2.75370001792908,,,31,
1/6/2014,1/1/2016,3,2.74869990348816,,,0,
1/6/2014,2/1/2016,3,2.73819994926453,,,0,
1/6/2014,3/1/2016,3,2.72420001029968,,,0,
1/6/2014,4/1/2016,3,2.70670008659363,,,0,
1/6/2014,5/1/2016,3,2.69120001792908,,,0,
1/6/2014,6/1/2016,3,2.67670011520386,,,0,
1/6/2014,7/1/2016,3,2.66770005226135,,,0,
1/6/2014,8/1/2016,3,2.65869998931885,,,0,
1/6/2014,9/1/2016,3,2.65170001983643,,,0,
1/6/2014,10/1/2016,3,2.644700050354,,,0,
1/6/2014,11/1/2016,3,2.63919997215271,,,0,
1/6/2014,12/1/2016,3,2.63420009613037,2.63000011444092,,0,
1/6/2014,1/1/2017,3,2.63269996643066,,,0,
1/6/2014,2/1/2017,3,2.61969995498657,,,0,
1/6/2014,3/1/2017,3,2.60470008850098,,,0,
1/6/2014,4/1/2017,3,2.58419990539551,,,0,
1/6/2014,5/1/2017,3,2.56920003890991,,,0,
1/6/2014,6/1/2017,3,2.5566999912262,,,0,
1/6/2014,7/1/2017,3,2.54719996452332,,,0,
1/6/2014,8/1/2017,3,2.53769993782043,,,0,
1/6/2014,9/1/2017,3,2.53069996833801,,,0,
1/6/2014,10/1/2017,3,2.52570009231567,,,0,
1/6/2014,11/1/2017,3,2.52270007133484,,,0,
1/6/2014,12/1/2017,3,2.519700050354,,,0,
1/6/2014,1/1/2018,3,2.5181999206543,,,0,
1/6/2014,2/1/2014,4,2.64599990844727,2.67400002479553,2.64249992370605,49782,
1/6/2014,3/1/2014,4,2.65989995002747,2.68680000305176,2.65610003471375,25296,
1/6/2014,4/1/2014,4,2.83979988098145,2.86660003662109,2.83640003204346,16832,
1/6/2014,5/1/2014,4,2.83680009841919,2.86389994621277,2.83400011062622,10640,
1/6/2014,6/1/2014,4,2.81399989128113,2.84039998054504,2.81110000610352,7703,
1/6/2014,7/1/2014,4,2.78329992294312,2.8024001121521,2.78500008583069,2988,
1/6/2014,8/1/2014,4,2.74869990348816,2.76799988746643,2.74519991874695,1307,
1/6/2014,9/1/2014,4,2.708899974823,2.72709989547729,2.71269989013672,926,
1/6/2014,10/1/2014,4,2.55739998817444,2.57349991798401,2.55450010299683,619,
1/6/2014,11/1/2014,4,2.5239999294281,2.54069995880127,2.521399974823,547,
1/6/2014,12/1/2014,4,2.50710010528564,2.52880001068115,2.50349998474121,983,
1/6/2014,1/1/2015,4,2.50180006027222,2.52049994468689,2.50379991531372,165,
1/6/2014,2/1/2015,4,2.50729990005493,2.52469992637634,,0,
1/6/2014,3/1/2015,4,2.52060008049011,,,0,
1/6/2014,4/1/2015,4,2.65560007095337,,,0,
1/6/2014,5/1/2015,4,2.65459990501404,,,0,
1/6/2014,6/1/2015,4,2.63759994506836,,,10,
1/6/2014,7/1/2015,4,2.61759996414185,,,0,
1/6/2014,8/1/2015,4,2.59660005569458,2.59820008277893,,0,
1/6/2014,9/1/2015,4,2.57159996032715,2.57119989395142,,0,
1/6/2014,10/1/2015,4,2.44160008430481,,,0,
1/6/2014,11/1/2015,4,2.41009998321533,,,0,
1/6/2014,12/1/2015,4,2.38860011100769,2.40000009536743,,0,
1/6/2014,1/1/2016,4,2.38860011100769,,,0,
1/6/2014,2/1/2016,4,2.39059996604919,,,0,
1/6/2014,3/1/2016,4,2.39560008049011,,,0,
1/6/2014,4/1/2016,4,2.49559998512268,,,0,
1/6/2014,5/1/2016,4,2.49559998512268,,,0,
1/6/2014,6/1/2016,4,2.48559999465942,,,0,
1/6/2014,7/1/2016,4,2.47359991073608,,,0,
1/6/2014,8/1/2016,4,2.46059989929199,,,0,
1/6/2014,9/1/2016,4,2.44709992408752,,,0,
1/6/2014,10/1/2016,4,2.34710001945496,,,0,
1/6/2014,11/1/2016,4,2.32209992408752,,,0,
1/6/2014,12/1/2016,4,2.30710005760193,,,0,
1/6/2014,1/1/2017,4,2.30310010910034,,,0,
1/7/2014,2/1/2014,1,93.6699981689453,94.2200012207031,93.3499984741211,176859,
1/7/2014,3/1/2014,1,93.8399963378906,94.370002746582,93.5199966430664,75866,
1/7/2014,4/1/2014,1,93.7099990844727,94.2300033569336,93.4899978637695,42042,
1/7/2014,5/1/2014,1,93.3899993896484,93.9400024414062,93.2600021362305,23224,
1/7/2014,6/1/2014,1,92.8399963378906,93.4199981689453,92.7799987792969,47841,
1/7/2014,7/1/2014,1,92.1600036621094,92.7300033569336,92.129997253418,11813,
1/7/2014,8/1/2014,1,91.4800033569336,92.0400009155273,91.4599990844727,5271,
1/7/2014,9/1/2014,1,90.8000030517578,91.4499969482422,90.7600021362305,14640,
1/7/2014,10/1/2014,1,90.1699981689453,90.5299987792969,90.1600036621094,2565,
1/7/2014,11/1/2014,1,89.6100006103516,90.379997253418,89.6600036621094,2362,
1/7/2014,12/1/2014,1,89.0800018310547,89.9100036621094,89.0299987792969,36680,
1/7/2014,1/1/2015,1,88.3899993896484,88.6600036621094,88.3899993896484,528,
1/7/2014,2/1/2015,1,87.7399978637695,88.4300003051758,87.9599990844727,498,
1/7/2014,3/1/2015,1,87.1699981689453,87.879997253418,87.4300003051758,2324,
1/7/2014,4/1/2015,1,86.6500015258789,87.3499984741211,86.9100036621094,141,
1/7/2014,5/1/2015,1,86.1900024414063,,86.5,102,
1/7/2014,6/1/2015,1,85.7399978637695,86.7099990844727,85.75,6145,
1/7/2014,7/1/2015,1,85.2099990844727,,85.5800018310547,31,
1/7/2014,8/1/2015,1,84.7799987792969,,85.4000015258789,255,
1/7/2014,9/1/2015,1,84.4700012207031,,85.2399978637695,1065,
1/7/2014,10/1/2015,1,84.1399993896484,,84.4800033569336,283,
1/7/2014,11/1/2015,1,83.8600006103516,,84.1699981689453,759,
1/7/2014,12/1/2015,1,83.5999984741211,84.8000030517578,83.5699996948242,10999,
1/7/2014,1/1/2016,1,83.1500015258789,,83.4899978637695,530,
1/7/2014,2/1/2016,1,82.7300033569336,,,12,
1/7/2014,3/1/2016,1,82.3300018310547,,,0,
1/7/2014,4/1/2016,1,81.9700012207031,,,0,
1/7/2014,5/1/2016,1,81.6500015258789,,,0,
1/7/2014,6/1/2016,1,81.3600006103516,81.6999969482422,81.6999969482422,149,
1/7/2014,7/1/2016,1,81.0199966430664,,,0,
1/7/2014,8/1/2016,1,80.6999969482422,,,0,
1/7/2014,9/1/2016,1,80.4199981689453,,,0,
1/7/2014,10/1/2016,1,80.1800003051758,,,0,
1/7/2014,11/1/2016,1,79.9899978637695,,,0,
1/7/2014,12/1/2016,1,79.8499984741211,81.0500030517578,79.8399963378906,2645,
1/7/2014,1/1/2017,1,79.5800018310547,,,0,
1/7/2014,2/1/2017,1,79.3300018310547,,,0,
1/7/2014,3/1/2017,1,79.0899963378906,,,0,
1/7/2014,4/1/2017,1,78.8600006103516,,,0,
1/7/2014,5/1/2017,1,78.6500015258789,,,0,
1/7/2014,6/1/2017,1,78.4499969482422,,,0,
1/7/2014,7/1/2017,1,78.2300033569336,,,0,
1/7/2014,8/1/2017,1,78.0400009155273,,,0,
1/7/2014,9/1/2017,1,77.8899993896484,,,0,
1/7/2014,10/1/2017,1,77.7699966430664,,,0,
1/7/2014,11/1/2017,1,77.6800003051758,,,0,
1/7/2014,12/1/2017,1,77.6100006103516,78.629997253418,77.5500030517578,505,
1/7/2014,1/1/2018,1,77.4700012207031,,,0,
1/7/2014,2/1/2018,1,77.3399963378906,,,0,
1/7/2014,3/1/2018,1,77.2200012207031,,,0,
1/7/2014,4/1/2018,1,77.0999984741211,,,0,
1/7/2014,5/1/2018,1,76.9899978637695,,,0,
1/7/2014,6/1/2018,1,76.879997253418,,,0,
1/7/2014,7/1/2018,1,76.7600021362305,,,0,
1/7/2014,8/1/2018,1,76.6600036621094,,,0,
1/7/2014,9/1/2018,1,76.5599975585937,,,0,
1/7/2014,10/1/2018,1,76.4700012207031,,,0,
1/7/2014,11/1/2018,1,76.379997253418,,,0,
1/7/2014,12/1/2018,1,76.3000030517578,77.0199966430664,76.3399963378906,158,
1/7/2014,1/1/2019,1,76.2300033569336,,,0,
1/7/2014,2/1/2019,1,76.1699981689453,,,0,
1/7/2014,3/1/2019,1,76.129997253418,,,0,
1/7/2014,4/1/2019,1,76.0899963378906,,,0,
1/7/2014,5/1/2019,1,76.0599975585938,,,0,
1/7/2014,6/1/2019,1,76.0299987792969,,,0,
1/7/2014,7/1/2019,1,75.9800033569336,,,0,
1/7/2014,8/1/2019,1,75.9300003051758,,,0,
1/7/2014,9/1/2019,1,75.8899993896484,,,0,
1/7/2014,10/1/2019,1,75.8600006103516,,,0,
1/7/2014,11/1/2019,1,75.8300018310547,,,0,
1/7/2014,12/1/2019,1,75.8000030517578,76.8000030517578,75.75,101,
1/7/2014,6/1/2020,1,75.6399993896484,,,0,
1/7/2014,12/1/2020,1,75.4800033569336,76.5,75.75,13,
1/7/2014,6/1/2021,1,75.3600006103516,,,0,
1/7/2014,12/1/2021,1,75.2399978637695,75.5999984741211,75.5,9,
1/7/2014,6/1/2022,1,75.2399978637695,,,0,
1/7/2014,12/1/2022,1,75.2399978637695,,,0,
1/7/2014,2/1/2014,3,2.95930004119873,2.96900010108948,2.94749999046326,54481,
1/7/2014,3/1/2014,3,2.94129991531372,2.95120000839233,2.9316999912262,31675,
1/7/2014,4/1/2014,3,2.92810010910034,2.93630003929138,2.91980004310608,19567,
1/7/2014,5/1/2014,3,2.9193000793457,2.9261999130249,2.91009998321533,14524,
1/7/2014,6/1/2014,3,2.91170001029968,2.91840004920959,2.90400004386902,16200,
1/7/2014,7/1/2014,3,2.9077000617981,2.91420006752014,2.90039992332458,2972,
1/7/2014,8/1/2014,3,2.9038999080658,2.90790009498596,2.89820003509521,955,
1/7/2014,9/1/2014,3,2.90009999275208,2.90459990501404,2.89499998092651,1263,
1/7/2014,10/1/2014,3,2.89479994773865,2.89879989624023,2.88669991493225,492,
1/7/2014,11/1/2014,3,2.88849997520447,2.89229989051819,2.88159990310669,299,
1/7/2014,12/1/2014,3,2.88199996948242,2.89229989051819,2.87719988822937,5044,
1/7/2014,1/1/2015,3,2.87549996376038,2.88059997558594,2.87100005149841,279,
1/7/2014,2/1/2015,3,2.86500000953674,2.87229990959167,,118,
1/7/2014,3/1/2015,3,2.84800004959106,2.85380005836487,2.84750008583069,79,
1/7/2014,4/1/2015,3,2.8289999961853,2.83340001106262,2.83150005340576,137,
1/7/2014,5/1/2015,3,2.80949997901917,2.81329989433289,2.80999994277954,17,
1/7/2014,6/1/2015,3,2.78999996185303,2.78999996185303,2.78999996185303,662,
1/7/2014,7/1/2015,3,2.78200006484985,,,66,
1/7/2014,8/1/2015,3,2.77649998664856,,,11,
1/7/2014,9/1/2015,3,2.7720000743866,,,11,
1/7/2014,10/1/2015,3,2.7664999961853,,,11,
1/7/2014,11/1/2015,3,2.7590000629425,,,11,
1/7/2014,12/1/2015,3,2.75049996376038,,,238,
1/7/2014,1/1/2016,3,2.74550008773804,,,11,
1/7/2014,2/1/2016,3,2.73499989509583,,,0,
1/7/2014,3/1/2016,3,2.72099995613098,,,0,
1/7/2014,4/1/2016,3,2.70350003242493,,,0,
1/7/2014,5/1/2016,3,2.68799996376038,,,0,
1/7/2014,6/1/2016,3,2.67350006103516,,,0,
1/7/2014,7/1/2016,3,2.66449999809265,,,0,
1/7/2014,8/1/2016,3,2.65549993515015,,,0,
1/7/2014,9/1/2016,3,2.64849996566772,,,0,
1/7/2014,10/1/2016,3,2.64100003242493,,,0,
1/7/2014,11/1/2016,3,2.63450002670288,,,0,
1/7/2014,12/1/2016,3,2.62849998474121,2.67000007629395,2.67000007629395,2,
1/7/2014,1/1/2017,3,2.62700009346008,,,0,
1/7/2014,2/1/2017,3,2.61400008201599,,,0,
1/7/2014,3/1/2017,3,2.59899997711182,,,0,
1/7/2014,4/1/2017,3,2.57850003242493,,,0,
1/7/2014,5/1/2017,3,2.56349992752075,,,0,
1/7/2014,6/1/2017,3,2.55100011825562,,,0,
1/7/2014,7/1/2017,3,2.54150009155273,,,0,
1/7/2014,8/1/2017,3,2.53200006484985,,,0,
1/7/2014,9/1/2017,3,2.52500009536743,,,0,
1/7/2014,10/1/2017,3,2.51999998092651,,,0,
1/7/2014,11/1/2017,3,2.51699995994568,,,0,
1/7/2014,12/1/2017,3,2.51399993896484,,,0,
1/7/2014,1/1/2018,3,2.51250004768372,,,0,
1/7/2014,2/1/2014,4,2.67860007286072,2.68919992446899,2.65590000152588,55907,
1/7/2014,3/1/2014,4,2.6875,2.69779992103577,2.67070007324219,38314,
1/7/2014,4/1/2014,4,2.86080002784729,2.87030005455017,2.84730005264282,18845,
1/7/2014,5/1/2014,4,2.8568000793457,2.86590003967285,2.84330010414124,11743,
1/7/2014,6/1/2014,4,2.83179998397827,2.84100008010864,2.82019996643066,9153,
1/7/2014,7/1/2014,4,2.79889988899231,2.80800008773804,2.79329991340637,4104,
1/7/2014,8/1/2014,4,2.76220011711121,2.76760005950928,2.75830006599426,1677,
1/7/2014,9/1/2014,4,2.72189998626709,2.73000001907349,2.71740007400513,1118,
1/7/2014,10/1/2014,4,2.57049989700317,2.57540011405945,2.56489992141724,654,
1/7/2014,11/1/2014,4,2.53749990463257,2.54010009765625,2.53460001945496,181,
1/7/2014,12/1/2014,4,2.52010011672974,2.5239999294281,2.51309990882874,1352,
1/7/2014,1/1/2015,4,2.51430010795593,2.51370000839233,,74,
1/7/2014,2/1/2015,4,2.51979994773865,2.51679992675781,,0,
1/7/2014,3/1/2015,4,2.53309988975525,,,0,
1/7/2014,4/1/2015,4,2.66810011863708,,,0,
1/7/2014,5/1/2015,4,2.66659998893738,,,0,
1/7/2014,6/1/2015,4,2.64910006523132,,,0,
1/7/2014,7/1/2015,4,2.62859988212585,,,0,
1/7/2014,8/1/2015,4,2.60710000991821,,,0,
1/7/2014,9/1/2015,4,2.58109998703003,,,0,
1/7/2014,10/1/2015,4,2.44910001754761,,,0,
1/7/2014,11/1/2015,4,2.416100025177,,,0,
1/7/2014,12/1/2015,4,2.39409995079041,2.39269995689392,2.39269995689392,1,
1/7/2014,1/1/2016,4,2.39409995079041,,,0,
1/7/2014,2/1/2016,4,2.39610004425049,,,0,
1/7/2014,3/1/2016,4,2.40109992027283,,,0,
1/7/2014,4/1/2016,4,2.50110006332397,,,0,
1/7/2014,5/1/2016,4,2.50110006332397,,,0,
1/7/2014,6/1/2016,4,2.49110007286072,,,0,
1/7/2014,7/1/2016,4,2.47909998893738,,,0,
1/7/2014,8/1/2016,4,2.46609997749329,,,0,
1/7/2014,9/1/2016,4,2.45260000228882,,,0,
1/7/2014,10/1/2016,4,2.35260009765625,,,0,
1/7/2014,11/1/2016,4,2.32760000228882,,,0,
1/7/2014,12/1/2016,4,2.31259989738464,,,0,
1/7/2014,1/1/2017,4,2.30859994888306,,,0,
1/8/2014,2/1/2014,1,92.3300018310547,94.1800003051758,92.2600021362305,244740,
1/8/2014,3/1/2014,1,92.5299987792969,94.3300018310547,92.4599990844727,118442,
1/8/2014,4/1/2014,1,92.4700012207031,94.1900024414062,92.4000015258789,44867,
1/8/2014,5/1/2014,1,92.1999969482422,93.8099975585937,92.1399993896484,32360,
1/8/2014,6/1/2014,1,91.7099990844727,93.25,91.6399993896484,60862,
1/8/2014,7/1/2014,1,91.0699996948242,92.4599990844727,91,20175,
1/8/2014,8/1/2014,1,90.4000015258789,91.6600036621094,90.3300018310547,9950,
1/8/2014,9/1/2014,1,89.75,91.1600036621094,89.6699981689453,16235,
1/8/2014,10/1/2014,1,89.1399993896484,90.1999969482422,89.0899963378906,2993,
1/8/2014,11/1/2014,1,88.5899963378906,89.6500015258789,88.5400009155273,2058,
1/8/2014,12/1/2014,1,88.0699996948242,89.4499969482422,88,45473,
1/8/2014,1/1/2015,1,87.4100036621094,88.3899993896484,87.4800033569336,1119,
1/8/2014,2/1/2015,1,86.7799987792969,,86.9100036621094,793,
1/8/2014,3/1/2015,1,86.2300033569336,,86.5,3297,
1/8/2014,4/1/2015,1,85.7300033569336,,86.0299987792969,665,
1/8/2014,5/1/2015,1,85.2900009155274,,85.7200012207031,1262,
1/8/2014,6/1/2015,1,84.870002746582,85.9599990844727,84.9100036621094,9417,
1/8/2014,7/1/2015,1,84.3499984741211,,84.6100006103516,802,
1/8/2014,8/1/2015,1,83.9199981689453,,84.3399963378906,69,
1/8/2014,9/1/2015,1,83.5899963378906,,84.0599975585937,824,
1/8/2014,10/1/2015,1,83.2600021362305,,83.6100006103516,0,
1/8/2014,11/1/2015,1,82.9700012207031,,83.3000030517578,6,
1/8/2014,12/1/2015,1,82.7099990844727,83.9000015258789,82.6600036621094,14099,
1/8/2014,1/1/2016,1,82.2699966430664,,82.5800018310547,0,
1/8/2014,2/1/2016,1,81.8600006103516,,,200,
1/8/2014,3/1/2016,1,81.4700012207031,,,0,
1/8/2014,4/1/2016,1,81.120002746582,,,0,
1/8/2014,5/1/2016,1,80.8099975585938,,,0,
1/8/2014,6/1/2016,1,80.5299987792969,,81.0599975585938,265,
1/8/2014,7/1/2016,1,80.2099990844727,,,0,
1/8/2014,8/1/2016,1,79.9199981689453,,,0,
1/8/2014,9/1/2016,1,79.6600036621094,,,0,
1/8/2014,10/1/2016,1,79.4499969482422,,,0,
1/8/2014,11/1/2016,1,79.2900009155273,,,0,
1/8/2014,12/1/2016,1,79.1699981689453,79.9800033569336,79.1500015258789,2319,
1/8/2014,1/1/2017,1,78.9100036621094,,,0,
1/8/2014,2/1/2017,1,78.6699981689453,,,0,
1/8/2014,3/1/2017,1,78.4300003051758,,,0,
1/8/2014,4/1/2017,1,78.2099990844727,,,0,
1/8/2014,5/1/2017,1,78.0100021362305,,,0,
1/8/2014,6/1/2017,1,77.8199996948242,,,0,
1/8/2014,7/1/2017,1,77.6100006103516,,,0,
1/8/2014,8/1/2017,1,77.4300003051758,,,0,
1/8/2014,9/1/2017,1,77.2799987792969,,,0,
1/8/2014,10/1/2017,1,77.1699981689453,,,0,
1/8/2014,11/1/2017,1,77.0800018310547,,,0,
1/8/2014,12/1/2017,1,77.0199966430664,77.3300018310547,77,475,
1/8/2014,1/1/2018,1,76.8899993896484,,,0,
1/8/2014,2/1/2018,1,76.7699966430664,,,0,
1/8/2014,3/1/2018,1,76.6500015258789,,,0,
1/8/2014,4/1/2018,1,76.5400009155273,,,0,
1/8/2014,5/1/2018,1,76.4400024414063,,,0,
1/8/2014,6/1/2018,1,76.3399963378906,,,0,
1/8/2014,7/1/2018,1,76.2300033569336,,,0,
1/8/2014,8/1/2018,1,76.129997253418,,,0,
1/8/2014,9/1/2018,1,76.0400009155273,,,0,
1/8/2014,10/1/2018,1,75.9499969482422,,,0,
1/8/2014,11/1/2018,1,75.870002746582,,,0,
1/8/2014,12/1/2018,1,75.8000030517578,76.1699981689453,75.8499984741211,182,
1/8/2014,1/1/2019,1,75.7399978637695,,,0,
1/8/2014,2/1/2019,1,75.6800003051758,76.4000015258789,,0,
1/8/2014,3/1/2019,1,75.6399993896484,,,0,
1/8/2014,4/1/2019,1,75.6100006103516,,,0,
1/8/2014,5/1/2019,1,75.5800018310547,,,0,
1/8/2014,6/1/2019,1,75.5599975585938,,,0,
1/8/2014,7/1/2019,1,75.5199966430664,,,0,
1/8/2014,8/1/2019,1,75.4700012207031,,,0,
1/8/2014,9/1/2019,1,75.4300003051758,,,0,
1/8/2014,10/1/2019,1,75.4000015258789,,,0,
1/8/2014,11/1/2019,1,75.370002746582,,,0,
1/8/2014,12/1/2019,1,75.3499984741211,75.9000015258789,75.379997253418,69,
1/8/2014,6/1/2020,1,75.2099990844727,,,0,
1/8/2014,12/1/2020,1,75.0699996948242,75.4000015258789,75.129997253418,12,
1/8/2014,6/1/2021,1,74.9499969482422,,,0,
1/8/2014,12/1/2021,1,74.8300018310547,75.2399978637695,75,8,
1/8/2014,6/1/2022,1,74.8300018310547,,,0,
1/8/2014,12/1/2022,1,74.8300018310547,,,0,
1/8/2014,2/1/2014,3,2.94939994812012,2.97189998626709,2.94449996948242,48686,
1/8/2014,3/1/2014,3,2.93219995498657,2.95519995689392,2.92880010604858,25526,
1/8/2014,4/1/2014,3,2.91919994354248,2.94029998779297,2.91860008239746,13285,
1/8/2014,5/1/2014,3,2.9109001159668,2.93050003051758,2.91039991378784,8964,
1/8/2014,6/1/2014,3,2.90429997444153,2.92429995536804,2.90319991111755,9070,
1/8/2014,7/1/2014,3,2.90120005607605,2.91619992256165,2.90109992027283,2530,
1/8/2014,8/1/2014,3,2.89790010452271,2.91140007972717,2.89800000190735,1030,
1/8/2014,9/1/2014,3,2.89409995079041,2.90720009803772,2.89520001411438,1446,
1/8/2014,10/1/2014,3,2.88949990272522,2.90129995346069,2.89070010185242,183,
1/8/2014,11/1/2014,3,2.8840000629425,2.89420008659363,2.88660001754761,223,
1/8/2014,12/1/2014,3,2.8782000541687,2.8914999961853,2.87739992141724,3767,
1/8/2014,1/1/2015,3,2.87220001220703,2.88120007514954,2.87649989128113,159,
1/8/2014,2/1/2015,3,2.8617000579834,2.87229990959167,2.86849999427795,36,
1/8/2014,3/1/2015,3,2.84470009803772,2.85260009765625,2.84850001335144,12,
1/8/2014,4/1/2015,3,2.8264000415802,2.83349990844727,,12,
1/8/2014,5/1/2015,3,2.80789995193481,2.81500005722046,2.81500005722046,12,
1/8/2014,6/1/2015,3,2.78889989852905,2.79349994659424,,38,
1/8/2014,7/1/2015,3,2.78090000152588,,,0,
1/8/2014,8/1/2015,3,2.77489995956421,,,0,
1/8/2014,9/1/2015,3,2.76990008354187,2.77749991416931,2.77749991416931,2,
1/8/2014,10/1/2015,3,2.7639000415802,,,0,
1/8/2014,11/1/2015,3,2.7564001083374,,,0,
1/8/2014,12/1/2015,3,2.74790000915527,,,356,
1/8/2014,1/1/2016,3,2.74289989471436,,,0,
1/8/2014,2/1/2016,3,2.73239994049072,,,0,
1/8/2014,3/1/2016,3,2.71840000152588,,,0,
1/8/2014,4/1/2016,3,2.70090007781982,,,0,
1/8/2014,5/1/2016,3,2.68540000915527,,,0,
1/8/2014,6/1/2016,3,2.67090010643005,,,0,
1/8/2014,7/1/2016,3,2.66190004348755,,,0,
1/8/2014,8/1/2016,3,2.65289998054504,,,0,
1/8/2014,9/1/2016,3,2.64590001106262,,,0,
1/8/2014,10/1/2016,3,2.63840007781982,,,0,
1/8/2014,11/1/2016,3,2.63190007209778,,,0,
1/8/2014,12/1/2016,3,2.62590003013611,,,0,
1/8/2014,1/1/2017,3,2.6243999004364,,,0,
1/8/2014,2/1/2017,3,2.61139988899231,,,0,
1/8/2014,3/1/2017,3,2.59640002250671,,,0,
1/8/2014,4/1/2017,3,2.57590007781982,,,0,
1/8/2014,5/1/2017,3,2.56089997291565,,,0,
1/8/2014,6/1/2017,3,2.54839992523193,,,0,
1/8/2014,7/1/2017,3,2.53889989852905,,,0,
1/8/2014,8/1/2017,3,2.52940011024475,,,0,
1/8/2014,9/1/2017,3,2.52239990234375,,,0,
1/8/2014,10/1/2017,3,2.51740002632141,,,0,
1/8/2014,11/1/2017,3,2.51440000534058,,,0,
1/8/2014,12/1/2017,3,2.51139998435974,,,0,
1/8/2014,1/1/2018,3,2.50990009307861,,,0,
1/8/2014,2/1/2014,4,2.65630006790161,2.68300008773804,2.65330004692078,53499,
1/8/2014,3/1/2014,4,2.66829991340637,2.69339990615845,2.66459989547729,32669,
1/8/2014,4/1/2014,4,2.84579992294312,2.86779999732971,2.84209990501404,12988,
1/8/2014,5/1/2014,4,2.84260010719299,2.86330008506775,2.8390998840332,8360,
1/8/2014,6/1/2014,4,2.81859993934631,2.8396999835968,2.81500005722046,7787,
1/8/2014,7/1/2014,4,2.78629994392395,2.80130004882812,2.78579998016357,3331,
1/8/2014,8/1/2014,4,2.74930000305176,2.76780009269714,2.74670004844666,1442,
1/8/2014,9/1/2014,4,2.70860004425049,2.72320008277893,2.70729994773865,870,
1/8/2014,10/1/2014,4,2.55749988555908,2.57069993019104,2.55620002746582,339,
1/8/2014,11/1/2014,4,2.52500009536743,2.52900004386902,2.52340006828308,234,
1/8/2014,12/1/2014,4,2.50740003585815,2.52049994468689,2.50600004196167,808,
1/8/2014,1/1/2015,4,2.50090003013611,2.51789999008179,2.5025999546051,172,
1/8/2014,2/1/2015,4,2.5064001083374,2.51500010490417,2.50819993019104,6,
1/8/2014,3/1/2015,4,2.519700050354,,,0,
1/8/2014,4/1/2015,4,2.65470004081726,,,0,
1/8/2014,5/1/2015,4,2.65319991111755,,,0,
1/8/2014,6/1/2015,4,2.6356999874115,,,0,
1/8/2014,7/1/2015,4,2.61520004272461,,,0,
1/8/2014,8/1/2015,4,2.59369993209839,,,0,
1/8/2014,9/1/2015,4,2.5676999092102,,,0,
1/8/2014,10/1/2015,4,2.43569993972778,,,0,
1/8/2014,11/1/2015,4,2.40269994735718,,,0,
1/8/2014,12/1/2015,4,2.38070011138916,,,0,
1/8/2014,1/1/2016,4,2.38070011138916,,,0,
1/8/2014,2/1/2016,4,2.38269996643066,,,0,
1/8/2014,3/1/2016,4,2.38770008087158,,,0,
1/8/2014,4/1/2016,4,2.48769998550415,,,0,
1/8/2014,5/1/2016,4,2.48769998550415,,,0,
1/8/2014,6/1/2016,4,2.47769999504089,,,0,
1/8/2014,7/1/2016,4,2.46569991111755,,,0,
1/8/2014,8/1/2016,4,2.45269989967346,,,0,
1/8/2014,9/1/2016,4,2.43919992446899,,,0,
1/8/2014,10/1/2016,4,2.33920001983643,,,0,
1/8/2014,11/1/2016,4,2.31419992446899,,,0,
1/8/2014,12/1/2016,4,2.2992000579834,,,0,
1/8/2014,1/1/2017,4,2.29520010948181,,,0,
1/9/2014,2/1/2014,1,91.6600036621094,92.9300003051758,91.2399978637695,255784,
1/9/2014,3/1/2014,1,91.8899993896484,93.1500015258789,91.4700012207031,126461,
1/9/2014,4/1/2014,1,91.8899993896484,93.0599975585938,91.4800033569336,55677,
1/9/2014,5/1/2014,1,91.6900024414062,92.7900009155274,91.3499984741211,34739,
1/9/2014,6/1/2014,1,91.2900009155274,92.3199996948242,90.9499969482422,54241,
1/9/2014,7/1/2014,1,90.6900024414063,91.6800003051758,90.4000015258789,18660,
1/9/2014,8/1/2014,1,90.0199966430664,91.0299987792969,89.7300033569336,10939,
1/9/2014,9/1/2014,1,89.379997253418,90.370002746582,89.1800003051758,9600,
1/9/2014,10/1/2014,1,88.7799987792969,89.5,88.8899993896484,2727,
1/9/2014,11/1/2014,1,88.2399978637695,89,88.3499984741211,2916,
1/9/2014,12/1/2014,1,87.7300033569336,88.6900024414063,87.5,34465,
1/9/2014,1/1/2015,1,87.0899963378906,87.5,87,1434,
1/9/2014,2/1/2015,1,86.4700012207031,87.1900024414063,86.5,1007,
1/9/2014,3/1/2015,1,85.9300003051758,86.6399993896484,85.9700012207031,2279,
1/9/2014,4/1/2015,1,85.4400024414062,86.120002746582,85.5,631,
1/9/2014,5/1/2015,1,85.0100021362305,85.5199966430664,85.2799987792969,257,
1/9/2014,6/1/2015,1,84.5999984741211,85.5500030517578,84.4700012207031,4595,
1/9/2014,7/1/2015,1,84.0899963378906,84.6800003051758,84.3399963378906,25,
1/9/2014,8/1/2015,1,83.6699981689453,,83.8300018310547,30,
1/9/2014,9/1/2015,1,83.3499984741211,,,0,
1/9/2014,10/1/2015,1,83.0299987792969,,,0,
1/9/2014,11/1/2015,1,82.7600021362305,83.0500030517578,,5,
1/9/2014,12/1/2015,1,82.5199966430664,83.2600021362305,82.4100036621094,9028,
1/9/2014,1/1/2016,1,82.0999984741211,82.3000030517578,,11,
1/9/2014,2/1/2016,1,81.7099990844727,,,10,
1/9/2014,3/1/2016,1,81.3399963378906,,,0,
1/9/2014,4/1/2016,1,81.0100021362305,,,0,
1/9/2014,5/1/2016,1,80.7200012207031,,,0,
1/9/2014,6/1/2016,1,80.4499969482422,,,45,
1/9/2014,7/1/2016,1,80.1399993896484,,,0,
1/9/2014,8/1/2016,1,79.870002746582,,,0,
1/9/2014,9/1/2016,1,79.629997253418,,,0,
1/9/2014,10/1/2016,1,79.4400024414063,,,0,
1/9/2014,11/1/2016,1,79.3000030517578,,,0,
1/9/2014,12/1/2016,1,79.1999969482422,79.6699981689453,79.0100021362305,1948,
1/9/2014,1/1/2017,1,78.9599990844727,,,0,
1/9/2014,2/1/2017,1,78.7300033569336,,,0,
1/9/2014,3/1/2017,1,78.5100021362305,,,0,
1/9/2014,4/1/2017,1,78.3099975585938,,,0,
1/9/2014,5/1/2017,1,78.120002746582,,,0,
1/9/2014,6/1/2017,1,77.9499969482422,,,0,
1/9/2014,7/1/2017,1,77.7600021362305,,,0,
1/9/2014,8/1/2017,1,77.5999984741211,,,0,
1/9/2014,9/1/2017,1,77.4599990844727,,,0,
1/9/2014,10/1/2017,1,77.3600006103516,,,0,
1/9/2014,11/1/2017,1,77.2900009155273,,,0,
1/9/2014,12/1/2017,1,77.25,77.5100021362305,77.0400009155273,783,
1/9/2014,1/1/2018,1,77.129997253418,,,0,
1/9/2014,2/1/2018,1,77.0100021362305,,,0,
1/9/2014,3/1/2018,1,76.9000015258789,,,0,
1/9/2014,4/1/2018,1,76.8000030517578,,,0,
1/9/2014,5/1/2018,1,76.6999969482422,,,0,
1/9/2014,6/1/2018,1,76.6100006103516,,,0,
1/9/2014,7/1/2018,1,76.5100021362305,,,0,
1/9/2014,8/1/2018,1,76.4199981689453,,,0,
1/9/2014,9/1/2018,1,76.3300018310547,,,0,
1/9/2014,10/1/2018,1,76.25,,,0,
1/9/2014,11/1/2018,1,76.1800003051758,,,0,
1/9/2014,12/1/2018,1,76.1100006103516,76.1399993896484,75.9700012207031,107,
1/9/2014,1/1/2019,1,76.0500030517578,,,0,
1/9/2014,2/1/2019,1,75.9899978637695,,,0,
1/9/2014,3/1/2019,1,75.9400024414063,,,0,
1/9/2014,4/1/2019,1,75.9000015258789,,,0,
1/9/2014,5/1/2019,1,75.870002746582,,,0,
1/9/2014,6/1/2019,1,75.8499984741211,,,0,
1/9/2014,7/1/2019,1,75.8000030517578,,,0,
1/9/2014,8/1/2019,1,75.75,,,0,
1/9/2014,9/1/2019,1,75.7099990844727,,,0,
1/9/2014,10/1/2019,1,75.6800003051758,,,0,
1/9/2014,11/1/2019,1,75.6500015258789,,,0,
1/9/2014,12/1/2019,1,75.629997253418,75.7699966430664,75.4899978637695,27,
1/9/2014,6/1/2020,1,75.4800033569336,,,0,
1/9/2014,12/1/2020,1,75.3399963378906,75.4000015258789,75.4000015258789,2,
1/9/2014,6/1/2021,1,75.2200012207031,,,0,
1/9/2014,12/1/2021,1,75.0999984741211,,,0,
1/9/2014,6/1/2022,1,75.0999984741211,,,0,
1/9/2014,12/1/2022,1,75.0999984741211,,,0,
1/9/2014,2/1/2014,3,2.92140007019043,2.96810007095337,2.90549993515015,60570,
1/9/2014,3/1/2014,3,2.9054000377655,2.9507999420166,2.89050006866455,36981,
1/9/2014,4/1/2014,3,2.89330005645752,2.93740010261536,2.88100004196167,14398,
1/9/2014,5/1/2014,3,2.88599991798401,2.92890000343323,2.87409996986389,13007,
1/9/2014,6/1/2014,3,2.88109993934631,2.92070007324219,2.86879992485046,16197,
1/9/2014,7/1/2014,3,2.87949991226196,2.9103000164032,2.86820006370544,3827,
1/9/2014,8/1/2014,3,2.87730002403259,2.91070008277893,2.86640000343323,950,
1/9/2014,9/1/2014,3,2.87459993362427,2.9054000377655,2.8668999671936,1043,
1/9/2014,10/1/2014,3,2.87120008468628,2.89969992637634,2.8668999671936,239,
1/9/2014,11/1/2014,3,2.86649990081787,2.89229989051819,2.86080002784729,510,
1/9/2014,12/1/2014,3,2.86069989204407,2.8921000957489,2.85139989852905,3743,
1/9/2014,1/1/2015,3,2.85540008544922,2.8808000087738,2.85260009765625,319,
1/9/2014,2/1/2015,3,2.84540009498596,2.86879992485046,2.84109997749329,147,
1/9/2014,3/1/2015,3,2.82920002937317,2.8478000164032,2.82739996910095,44,
1/9/2014,4/1/2015,3,2.81270003318787,2.82669997215271,2.80749988555908,30,
1/9/2014,5/1/2015,3,2.79520010948181,2.8018000125885,2.78749990463257,28,
1/9/2014,6/1/2015,3,2.77670001983643,2.78920006752014,2.77250003814697,170,
1/9/2014,7/1/2015,3,2.76920008659363,2.78119993209839,2.78119993209839,20,
1/9/2014,8/1/2015,3,2.76370000839233,2.7574999332428,2.7574999332428,4,
1/9/2014,9/1/2015,3,2.75920009613037,2.77020001411438,2.77020001411438,1,
1/9/2014,10/1/2015,3,2.75419998168945,2.76419997215271,2.76419997215271,2,
1/9/2014,11/1/2015,3,2.74720001220703,,,0,
1/9/2014,12/1/2015,3,2.73920011520386,2.74819993972778,2.74819993972778,258,
1/9/2014,1/1/2016,3,2.73420000076294,,,0,
1/9/2014,2/1/2016,3,2.72420001029968,,,0,
1/9/2014,3/1/2016,3,2.71119999885559,,,0,
1/9/2014,4/1/2016,3,2.69470000267029,,,0,
1/9/2014,5/1/2016,3,2.67969989776611,,,0,
1/9/2014,6/1/2016,3,2.66519999504089,,,0,
1/9/2014,7/1/2016,3,2.65619993209839,,,0,
1/9/2014,8/1/2016,3,2.64720010757446,,,0,
1/9/2014,9/1/2016,3,2.64019989967346,,,0,
1/9/2014,10/1/2016,3,2.63269996643066,,,0,
1/9/2014,11/1/2016,3,2.62619996070862,,,0,
1/9/2014,12/1/2016,3,2.62019991874695,,,0,
1/9/2014,1/1/2017,3,2.61870002746582,,,0,
1/9/2014,2/1/2017,3,2.60570001602173,,,0,
1/9/2014,3/1/2017,3,2.59069991111755,,,0,
1/9/2014,4/1/2017,3,2.57019996643066,,,0,
1/9/2014,5/1/2017,3,2.55520009994507,,,0,
1/9/2014,6/1/2017,3,2.54270005226135,,,0,
1/9/2014,7/1/2017,3,2.53320002555847,,,0,
1/9/2014,8/1/2017,3,2.52369999885559,,,0,
1/9/2014,9/1/2017,3,2.51670002937317,,,0,
1/9/2014,10/1/2017,3,2.51169991493225,,,0,
1/9/2014,11/1/2017,3,2.50869989395142,,,0,
1/9/2014,12/1/2017,3,2.50570011138916,,,0,
1/9/2014,1/1/2018,3,2.50419998168945,,,0,
1/9/2014,2/1/2014,4,2.64260005950928,2.68589997291565,2.63170003890991,46693,
1/9/2014,3/1/2014,4,2.65520000457764,2.69740009307861,2.64450001716614,27754,
1/9/2014,4/1/2014,4,2.83299994468689,2.87280011177063,2.82299995422363,14294,
1/9/2014,5/1/2014,4,2.83039999008179,2.8685998916626,2.82080006599426,9095,
1/9/2014,6/1/2014,4,2.80699992179871,2.84500002861023,2.79730010032654,8129,
1/9/2014,7/1/2014,4,2.77589988708496,2.81030011177063,2.7658998966217,4403,
1/9/2014,8/1/2014,4,2.74020004272461,2.76950001716614,2.73420000076294,1187,
1/9/2014,9/1/2014,4,2.70059990882874,2.72510004043579,2.69519996643066,2166,
1/9/2014,10/1/2014,4,2.54839992523193,2.57410001754761,2.54550004005432,618,
1/9/2014,11/1/2014,4,2.51539993286133,2.54040002822876,2.51430010795593,202,
1/9/2014,12/1/2014,4,2.49729990959167,2.52279996871948,2.49399995803833,934,
1/9/2014,1/1/2015,4,2.49049997329712,2.51250004768372,2.49239993095398,34,
1/9/2014,2/1/2015,4,2.49349999427795,2.51399993896484,2.49690008163452,7,
1/9/2014,3/1/2015,4,2.50600004196167,,,3,
1/9/2014,4/1/2015,4,2.63949990272522,,,4,
1/9/2014,5/1/2015,4,2.63899993896484,,,5,
1/9/2014,6/1/2015,4,2.62299990653992,,,5,
1/9/2014,7/1/2015,4,2.6029999256134,,,4,
1/9/2014,8/1/2015,4,2.58200001716614,2.59820008277893,2.59820008277893,4,
1/9/2014,9/1/2015,4,2.55599999427795,2.57119989395142,2.57119989395142,1,
1/9/2014,10/1/2015,4,2.42400002479553,2.43919992446899,2.43919992446899,3,
1/9/2014,11/1/2015,4,2.39100003242493,2.40569996833801,2.40569996833801,5,
1/9/2014,12/1/2015,4,2.36899995803833,,,2,
1/9/2014,1/1/2016,4,2.36899995803833,,,0,
1/9/2014,2/1/2016,4,2.37100005149841,,,0,
1/9/2014,3/1/2016,4,2.37599992752075,,,0,
1/9/2014,4/1/2016,4,2.4760000705719,,,0,
1/9/2014,5/1/2016,4,2.4760000705719,,,0,
1/9/2014,6/1/2016,4,2.46600008010864,,,0,
1/9/2014,7/1/2016,4,2.4539999961853,,,0,
1/9/2014,8/1/2016,4,2.44099998474121,,,0,
1/9/2014,9/1/2016,4,2.42750000953674,,,0,
1/9/2014,10/1/2016,4,2.32750010490417,,,0,
1/9/2014,11/1/2016,4,2.30250000953674,,,0,
1/9/2014,12/1/2016,4,2.28749990463257,,,0,
1/9/2014,1/1/2017,4,2.28349995613098,,,0,
1/10/2014,2/1/2014,1,92.7200012207031,93.379997253418,91.9899978637695,255988,
1/10/2014,3/1/2014,1,92.9499969482422,93.5599975585938,92.2200012207031,131421,
1/10/2014,4/1/2014,1,92.9199981689453,93.4700012207031,92.1999969482422,59727,
1/10/2014,5/1/2014,1,92.6800003051758,93.1699981689453,91.9700012207031,30799,
1/10/2014,6/1/2014,1,92.2399978637695,92.6800003051758,91.5199966430664,54553,
1/10/2014,7/1/2014,1,91.5899963378906,91.9000015258789,91.0100021362305,15847,
1/10/2014,8/1/2014,1,90.8399963378906,91,90.3499984741211,9360,
1/10/2014,9/1/2014,1,90.0999984741211,90.4499969482422,89.5599975585938,14600,
1/10/2014,10/1/2014,1,89.4199981689453,89.5100021362305,88.6999969482422,3165,
1/10/2014,11/1/2014,1,88.8000030517578,,,2937,
1/10/2014,12/1/2014,1,88.2300033569336,88.5899963378906,87.5599975585937,38774,
1/10/2014,1/1/2015,1,87.5299987792969,87.0899963378906,87,947,
1/10/2014,2/1/2015,1,86.870002746582,86.9100036621094,,740,
1/10/2014,3/1/2015,1,86.2900009155274,86.3300018310547,,2363,
1/10/2014,4/1/2015,1,85.7600021362305,85.8300018310547,85.4599990844727,161,
1/10/2014,5/1/2015,1,85.2799987792969,85.3000030517578,,72,
1/10/2014,6/1/2015,1,84.8300018310547,85.0599975585937,84.4199981689453,5976,
1/10/2014,7/1/2015,1,84.3000030517578,84.3000030517578,84,113,
1/10/2014,8/1/2015,1,83.870002746582,83.8000030517578,,30,
1/10/2014,9/1/2015,1,83.5199966430664,,,6,
1/10/2014,10/1/2015,1,83.1699981689453,,82.9499969482422,2,
1/10/2014,11/1/2015,1,82.879997253418,,,15,
1/10/2014,12/1/2015,1,82.629997253418,82.9599990844727,82.1100006103516,10059,
1/10/2014,1/1/2016,1,82.1900024414063,82.1399993896484,,230,
1/10/2014,2/1/2016,1,81.7799987792969,,,200,
1/10/2014,3/1/2016,1,81.3899993896484,,,20,
1/10/2014,4/1/2016,1,81.0400009155273,,,0,
1/10/2014,5/1/2016,1,80.7300033569336,,,0,
1/10/2014,6/1/2016,1,80.4400024414062,80.4199981689453,80.3300018310547,773,
1/10/2014,7/1/2016,1,80.129997253418,,,0,
1/10/2014,8/1/2016,1,79.8600006103516,,,0,
1/10/2014,9/1/2016,1,79.620002746582,,,0,
1/10/2014,10/1/2016,1,79.4300003051758,,,0,
1/10/2014,11/1/2016,1,79.2799987792969,,,0,
1/10/2014,12/1/2016,1,79.1800003051758,79.4499969482422,78.7799987792969,3139,
1/10/2014,1/1/2017,1,78.9499969482422,,,0,
1/10/2014,2/1/2017,1,78.7200012207031,,,0,
1/10/2014,3/1/2017,1,78.5100021362305,,,0,
1/10/2014,4/1/2017,1,78.3099975585938,,,0,
1/10/2014,5/1/2017,1,78.120002746582,,,0,
1/10/2014,6/1/2017,1,77.9599990844727,,77.7300033569336,0,
1/10/2014,7/1/2017,1,77.7799987792969,,,0,
1/10/2014,8/1/2017,1,77.620002746582,,,0,
1/10/2014,9/1/2017,1,77.4899978637695,,,0,
1/10/2014,10/1/2017,1,77.3899993896484,,,0,
1/10/2014,11/1/2017,1,77.3300018310547,,,0,
1/10/2014,12/1/2017,1,77.2900009155273,77.4199981689453,76.8000030517578,1150,
1/10/2014,1/1/2018,1,77.1600036621094,,,0,
1/10/2014,2/1/2018,1,77.0400009155273,,,0,
1/10/2014,3/1/2018,1,76.9300003051758,,,0,
1/10/2014,4/1/2018,1,76.8199996948242,,,0,
1/10/2014,5/1/2018,1,76.7200012207031,,,0,
1/10/2014,6/1/2018,1,76.629997253418,,,0,
1/10/2014,7/1/2018,1,76.5299987792969,,,0,
1/10/2014,8/1/2018,1,76.4300003051758,,,0,
1/10/2014,9/1/2018,1,76.3399963378906,,,0,
1/10/2014,10/1/2018,1,76.2600021362305,,,0,
1/10/2014,11/1/2018,1,76.1800003051758,,,0,
1/10/2014,12/1/2018,1,76.1100006103516,76.1100006103516,75.6999969482422,360,
1/10/2014,1/1/2019,1,76.0400009155273,,,0,
1/10/2014,2/1/2019,1,75.9800033569336,,,0,
1/10/2014,3/1/2019,1,75.9300003051758,,,0,
1/10/2014,4/1/2019,1,75.8899993896484,,,0,
1/10/2014,5/1/2019,1,75.8600006103516,,,0,
1/10/2014,6/1/2019,1,75.8300018310547,,75.6999969482422,0,
1/10/2014,7/1/2019,1,75.7799987792969,,,0,
1/10/2014,8/1/2019,1,75.7300033569336,,,0,
1/10/2014,9/1/2019,1,75.6900024414063,,,0,
1/10/2014,10/1/2019,1,75.6500015258789,,,0,
1/10/2014,11/1/2019,1,75.620002746582,,,0,
1/10/2014,12/1/2019,1,75.5899963378906,75.3499984741211,75.3499984741211,7,
1/10/2014,6/1/2020,1,75.4400024414062,,,0,
1/10/2014,12/1/2020,1,75.3000030517578,,75.1999969482422,0,
1/10/2014,6/1/2021,1,75.1800003051758,,,0,
1/10/2014,12/1/2021,1,75.0599975585938,,,0,
1/10/2014,6/1/2022,1,75.0599975585938,,,0,
1/10/2014,12/1/2022,1,75.0599975585938,,,0,
1/10/2014,2/1/2014,3,2.9407000541687,2.95050001144409,2.90569996833801,64057,
1/10/2014,3/1/2014,3,2.92339992523193,2.93239998817444,2.89109992980957,32957,
1/10/2014,4/1/2014,3,2.91000008583069,2.91829991340637,2.88019990921021,10138,
1/10/2014,5/1/2014,3,2.90190005302429,2.91079998016357,2.87409996986389,9064,
1/10/2014,6/1/2014,3,2.89680004119873,2.90599989891052,2.86899995803833,8718,
1/10/2014,7/1/2014,3,2.89479994773865,2.89869999885559,2.87260007858276,1814,
1/10/2014,8/1/2014,3,2.8921000957489,2.89660000801086,2.87129998207092,496,
1/10/2014,9/1/2014,3,2.88849997520447,2.89759993553162,2.86820006370544,540,
1/10/2014,10/1/2014,3,2.88439989089966,2.89249992370605,2.86420011520386,323,
1/10/2014,11/1/2014,3,2.87940001487732,2.8824999332428,2.86120009422302,329,
1/10/2014,12/1/2014,3,2.87389993667603,2.87899994850159,2.855299949646,2022,
1/10/2014,1/1/2015,3,2.8685998916626,2.87470006942749,2.85229992866516,386,
1/10/2014,2/1/2015,3,2.85890007019043,2.86129999160767,2.84299993515015,19,
1/10/2014,3/1/2015,3,2.84340000152588,2.84559988975525,2.82879996299744,71,
1/10/2014,4/1/2015,3,2.82690000534058,2.82859992980957,,4,
1/10/2014,5/1/2015,3,2.80940008163452,2.81019997596741,,5,
1/10/2014,6/1/2015,3,2.79139995574951,2.79139995574951,2.78999996185303,159,
1/10/2014,7/1/2015,3,2.78390002250671,2.78749990463257,2.78749990463257,3,
1/10/2014,8/1/2015,3,2.77839994430542,2.77999997138977,2.77999997138977,4,
1/10/2014,9/1/2015,3,2.77340006828308,2.77749991416931,2.77749991416931,3,
1/10/2014,10/1/2015,3,2.76789999008179,2.76999998092651,2.76999998092651,3,
1/10/2014,11/1/2015,3,2.76040005683899,,,3,
1/10/2014,12/1/2015,3,2.75239992141724,2.74769997596741,2.74769997596741,120,
1/10/2014,1/1/2016,3,2.7474000453949,2.74749994277954,2.74749994277954,3,
1/10/2014,2/1/2016,3,2.73740005493164,,,0,
1/10/2014,3/1/2016,3,2.72440004348755,,,0,
1/10/2014,4/1/2016,3,2.70790004730225,,,0,
1/10/2014,5/1/2016,3,2.69289994239807,,,0,
1/10/2014,6/1/2016,3,2.67840003967285,,,0,
1/10/2014,7/1/2016,3,2.66939997673035,,,0,
1/10/2014,8/1/2016,3,2.66039991378784,,,0,
1/10/2014,9/1/2016,3,2.65339994430542,,,0,
1/10/2014,10/1/2016,3,2.64590001106262,,,0,
1/10/2014,11/1/2016,3,2.63940000534058,,,0,
1/10/2014,12/1/2016,3,2.63339996337891,,,0,
1/10/2014,1/1/2017,3,2.63190007209778,,,0,
1/10/2014,2/1/2017,3,2.61890006065369,,,0,
1/10/2014,3/1/2017,3,2.60389995574951,,,0,
1/10/2014,4/1/2017,3,2.58340001106262,,,0,
1/10/2014,5/1/2017,3,2.56839990615845,,,0,
1/10/2014,6/1/2017,3,2.55590009689331,,,0,
1/10/2014,7/1/2017,3,2.54640007019043,,,0,
1/10/2014,8/1/2017,3,2.53690004348755,,,0,
1/10/2014,9/1/2017,3,2.52990007400513,,,0,
1/10/2014,10/1/2017,3,2.52489995956421,,,0,
1/10/2014,11/1/2017,3,2.52189993858337,,,0,
1/10/2014,12/1/2017,3,2.51889991760254,,,0,
1/10/2014,1/1/2018,3,2.51740002632141,,,0,
1/10/2014,2/1/2014,4,2.66910004615784,2.68099999427795,2.63289999961853,48853,
1/10/2014,3/1/2014,4,2.67969989776611,2.69120001792908,2.64520001411438,27331,
1/10/2014,4/1/2014,4,2.85470008850098,2.8591001033783,2.82360005378723,12097,
1/10/2014,5/1/2014,4,2.85109996795654,2.85610008239746,2.81879997253418,8521,
1/10/2014,6/1/2014,4,2.82719993591309,2.83249998092651,2.79469990730286,8032,
1/10/2014,7/1/2014,4,2.79489994049072,2.79949998855591,2.77049994468689,3423,
1/10/2014,8/1/2014,4,2.75819993019104,2.76519989967346,2.73079991340637,844,
1/10/2014,9/1/2014,4,2.7172999382019,2.71700000762939,2.69400000572205,1032,
1/10/2014,10/1/2014,4,2.56410002708435,2.57100009918213,2.53920006752014,386,
1/10/2014,11/1/2014,4,2.52970004081726,2.52640008926392,2.50959992408752,178,
1/10/2014,12/1/2014,4,2.51049995422363,2.51990008354187,2.4860999584198,630,
1/10/2014,1/1/2015,4,2.50300002098083,2.50440001487732,2.48460006713867,23,
1/10/2014,2/1/2015,4,2.50600004196167,2.50480008125305,2.48810005187988,3,
1/10/2014,3/1/2015,4,2.51850008964539,,,0,
1/10/2014,4/1/2015,4,2.65109992027283,,,0,
1/10/2014,5/1/2015,4,2.65009999275208,,,0,
1/10/2014,6/1/2015,4,2.63409996032715,,,0,
1/10/2014,7/1/2015,4,2.61409997940063,,,0,
1/10/2014,8/1/2015,4,2.59310007095337,,,0,
1/10/2014,9/1/2015,4,2.56710004806519,,,0,
1/10/2014,10/1/2015,4,2.43510007858276,,,0,
1/10/2014,11/1/2015,4,2.40210008621216,,,0,
1/10/2014,12/1/2015,4,2.38010001182556,,,0,
1/10/2014,1/1/2016,4,2.38010001182556,,,0,
1/10/2014,2/1/2016,4,2.38210010528564,,,0,
1/10/2014,3/1/2016,4,2.38709998130798,,,0,
1/10/2014,4/1/2016,4,2.48709988594055,,,0,
1/10/2014,5/1/2016,4,2.48709988594055,,,0,
1/10/2014,6/1/2016,4,2.47709989547729,,,0,
1/10/2014,7/1/2016,4,2.46510004997253,,,0,
1/10/2014,8/1/2016,4,2.45210003852844,,,0,
1/10/2014,9/1/2016,4,2.43860006332397,,,0,
1/10/2014,10/1/2016,4,2.33859992027283,,,0,
1/10/2014,11/1/2016,4,2.31360006332397,,,0,
1/10/2014,12/1/2016,4,2.2985999584198,,,0,
1/10/2014,1/1/2017,4,2.29460000991821,,,0,
1/13/2014,2/1/2014,1,91.8000030517578,92.879997253418,91.4300003051758,212399,
1/13/2014,3/1/2014,1,92.0100021362305,93.0999984741211,91.6500015258789,99436,
1/13/2014,4/1/2014,1,91.9700012207031,93.0299987792969,91.620002746582,39912,
1/13/2014,5/1/2014,1,91.7399978637695,92.7799987792969,91.3899993896484,27988,
1/13/2014,6/1/2014,1,91.3499984741211,92.3199996948242,91,42783,
1/13/2014,7/1/2014,1,90.75,91.629997253418,90.4899978637695,13552,
1/13/2014,8/1/2014,1,90.0400009155274,90.8499984741211,89.7399978637695,7105,
1/13/2014,9/1/2014,1,89.3399963378906,90.1600036621094,89.0899963378906,13769,
1/13/2014,10/1/2014,1,88.6900024414063,89.0100021362305,88.7600021362305,2753,
1/13/2014,11/1/2014,1,88.120002746582,88.8300018310547,87.8499984741211,2342,
1/13/2014,12/1/2014,1,87.5800018310547,88.3199996948242,87.1800003051758,31357,
1/13/2014,1/1/2015,1,86.9000015258789,87.0500030517578,86.5,1117,
1/13/2014,2/1/2015,1,86.2600021362305,,86.0400009155273,375,
1/13/2014,3/1/2015,1,85.6999969482422,,85.4899978637695,904,
1/13/2014,4/1/2015,1,85.1900024414062,,85.1600036621094,79,
1/13/2014,5/1/2015,1,84.7300033569336,,84.8899993896484,96,
1/13/2014,6/1/2015,1,84.3000030517578,84.5400009155273,83.9700012207031,3370,
1/13/2014,7/1/2015,1,83.7799987792969,,83.7099990844727,1,
1/13/2014,8/1/2015,1,83.3499984741211,,83.3099975585938,11,
1/13/2014,9/1/2015,1,83,83.1999969482422,83.0999984741211,40,
1/13/2014,10/1/2015,1,82.6500015258789,,82.6500015258789,20,
1/13/2014,11/1/2015,1,82.3600006103516,,82.370002746582,251,
1/13/2014,12/1/2015,1,82.1100006103516,82.5299987792969,81.8199996948242,8485,
1/13/2014,1/1/2016,1,81.6900024414062,,81.75,10,
1/13/2014,2/1/2016,1,81.3000030517578,,,0,
1/13/2014,3/1/2016,1,80.9300003051758,,81.3000030517578,0,
1/13/2014,4/1/2016,1,80.5999984741211,,,0,
1/13/2014,5/1/2016,1,80.3099975585937,,,0,
1/13/2014,6/1/2016,1,80.0400009155274,79.9100036621094,79.9100036621094,472,
1/13/2014,7/1/2016,1,79.75,,,0,
1/13/2014,8/1/2016,1,79.5,,,0,
1/13/2014,9/1/2016,1,79.2799987792969,,,0,
1/13/2014,10/1/2016,1,79.1100006103516,,,0,
1/13/2014,11/1/2016,1,78.9800033569336,,,0,
1/13/2014,12/1/2016,1,78.9000015258789,79,78.75,2192,
1/13/2014,1/1/2017,1,78.6800003051758,,,0,
1/13/2014,2/1/2017,1,78.4700012207031,,,0,
1/13/2014,3/1/2017,1,78.2799987792969,,,0,
1/13/2014,4/1/2017,1,78.0999984741211,,,0,
1/13/2014,5/1/2017,1,77.9300003051758,,,0,
1/13/2014,6/1/2017,1,77.7799987792969,,77.6999969482422,0,
1/13/2014,7/1/2017,1,77.6100006103516,,,0,
1/13/2014,8/1/2017,1,77.4700012207031,,,0,
1/13/2014,9/1/2017,1,77.3600006103516,,,0,
1/13/2014,10/1/2017,1,77.2799987792969,,,0,
1/13/2014,11/1/2017,1,77.2300033569336,,,0,
1/13/2014,12/1/2017,1,77.2099990844727,77.2799987792969,76.9899978637695,1259,
1/13/2014,1/1/2018,1,77.0800018310547,,,0,
1/13/2014,2/1/2018,1,76.9599990844727,,,0,
1/13/2014,3/1/2018,1,76.8499984741211,,,0,
1/13/2014,4/1/2018,1,76.7399978637695,,,0,
1/13/2014,5/1/2018,1,76.6399993896484,,,0,
1/13/2014,6/1/2018,1,76.5500030517578,,,0,
1/13/2014,7/1/2018,1,76.4499969482422,,,0,
1/13/2014,8/1/2018,1,76.3499984741211,,,0,
1/13/2014,9/1/2018,1,76.2600021362305,,,0,
1/13/2014,10/1/2018,1,76.1800003051758,,,0,
1/13/2014,11/1/2018,1,76.0999984741211,,,0,
1/13/2014,12/1/2018,1,76.0299987792969,75.8600006103516,75.8600006103516,231,
1/13/2014,1/1/2019,1,75.9599990844727,,,0,
1/13/2014,2/1/2019,1,75.9000015258789,,,0,
1/13/2014,3/1/2019,1,75.8499984741211,,,0,
1/13/2014,4/1/2019,1,75.8099975585938,,,0,
1/13/2014,5/1/2019,1,75.7799987792969,,,0,
1/13/2014,6/1/2019,1,75.75,,,0,
1/13/2014,7/1/2019,1,75.6999969482422,,,0,
1/13/2014,8/1/2019,1,75.6500015258789,,,0,
1/13/2014,9/1/2019,1,75.6100006103516,,,0,
1/13/2014,10/1/2019,1,75.5699996948242,,,0,
1/13/2014,11/1/2019,1,75.5400009155273,,,0,
1/13/2014,12/1/2019,1,75.5100021362305,75.5699996948242,75.5,6,
1/13/2014,6/1/2020,1,75.3600006103516,,,0,
1/13/2014,12/1/2020,1,75.2200012207031,,,0,
1/13/2014,6/1/2021,1,75.0999984741211,,,0,
1/13/2014,12/1/2021,1,74.9800033569336,,,0,
1/13/2014,6/1/2022,1,74.9800033569336,,,0,
1/13/2014,12/1/2022,1,74.9800033569336,,,0,
1/13/2014,2/1/2014,3,2.93330001831055,2.95269989967346,2.92600011825562,56903,
1/13/2014,3/1/2014,3,2.91269993782043,2.93519997596741,2.90470004081726,36453,
1/13/2014,4/1/2014,3,2.89580011367798,2.91680002212524,2.88759994506836,20775,
1/13/2014,5/1/2014,3,2.88639998435974,2.90470004081726,2.87870001792908,17806,
1/13/2014,6/1/2014,3,2.88129997253418,2.90059995651245,2.87290000915527,17668,
1/13/2014,7/1/2014,3,2.87980008125305,2.89199995994568,2.87319993972778,4050,
1/13/2014,8/1/2014,3,2.87750005722046,2.90190005302429,2.87100005149841,1621,
1/13/2014,9/1/2014,3,2.87430000305176,2.89269995689392,2.86820006370544,3259,
1/13/2014,10/1/2014,3,2.86980009078979,2.87919998168945,2.86199998855591,571,
1/13/2014,11/1/2014,3,2.86360001564026,2.8824999332428,2.85879993438721,760,
1/13/2014,12/1/2014,3,2.85710000991821,2.86820006370544,2.84960007667542,3795,
1/13/2014,1/1/2015,3,2.85159993171692,2.8610999584198,2.84619998931885,217,
1/13/2014,2/1/2015,3,2.84190011024475,2.85450005531311,2.8390998840332,73,
1/13/2014,3/1/2015,3,2.82629990577698,2.83669996261597,2.82290005683899,18,
1/13/2014,4/1/2015,3,2.80979990959167,,2.80940008163452,6,
1/13/2014,5/1/2015,3,2.79229998588562,,2.79380011558533,0,
1/13/2014,6/1/2015,3,2.77430009841919,2.78999996185303,2.77850008010864,2,
1/13/2014,7/1/2015,3,2.76679992675781,,,0,
1/13/2014,8/1/2015,3,2.7613000869751,,,0,
1/13/2014,9/1/2015,3,2.75629997253418,2.7574999332428,2.7574999332428,1,
1/13/2014,10/1/2015,3,2.75079989433289,2.75999999046326,2.75999999046326,3,
1/13/2014,11/1/2015,3,2.74329996109009,2.74499988555908,2.74499988555908,2,
1/13/2014,12/1/2015,3,2.73530006408691,2.73749995231628,2.73749995231628,146,
1/13/2014,1/1/2016,3,2.730299949646,,,0,
1/13/2014,2/1/2016,3,2.72029995918274,,,0,
1/13/2014,3/1/2016,3,2.70729994773865,,,0,
1/13/2014,4/1/2016,3,2.69079995155334,,,0,
1/13/2014,5/1/2016,3,2.67580008506775,,,0,
1/13/2014,6/1/2016,3,2.66129994392395,,,0,
1/13/2014,7/1/2016,3,2.65229988098145,,,0,
1/13/2014,8/1/2016,3,2.64330005645752,,,0,
1/13/2014,9/1/2016,3,2.6363000869751,,,0,
1/13/2014,10/1/2016,3,2.62879991531372,,,0,
1/13/2014,11/1/2016,3,2.62229990959167,,,0,
1/13/2014,12/1/2016,3,2.61630010604858,,,0,
1/13/2014,1/1/2017,3,2.61479997634888,,,0,
1/13/2014,2/1/2017,3,2.60179996490479,,,0,
1/13/2014,3/1/2017,3,2.58680009841919,,,0,
1/13/2014,4/1/2017,3,2.56629991531372,,,0,
1/13/2014,5/1/2017,3,2.55130004882812,,,0,
1/13/2014,6/1/2017,3,2.53880000114441,,,0,
1/13/2014,7/1/2017,3,2.52929997444153,,,0,
1/13/2014,8/1/2017,3,2.51979994773865,,,0,
1/13/2014,9/1/2017,3,2.51279997825623,,,0,
1/13/2014,10/1/2017,3,2.50780010223389,,,0,
1/13/2014,11/1/2017,3,2.50480008125305,,,0,
1/13/2014,12/1/2017,3,2.50180006027222,,,0,
1/13/2014,1/1/2018,3,2.50029993057251,,,0,
1/13/2014,2/1/2014,4,2.63409996032715,2.6800000667572,2.62280011177063,53530,
1/13/2014,3/1/2014,4,2.6470000743866,2.69190001487732,2.63549995422363,35216,
1/13/2014,4/1/2014,4,2.82669997215271,2.86260008811951,2.81520009040833,13829,
1/13/2014,5/1/2014,4,2.82459998130798,2.85030007362366,2.81319999694824,8148,
1/13/2014,6/1/2014,4,2.80299997329712,2.82529997825623,2.79139995574951,8824,
1/13/2014,7/1/2014,4,2.77259993553162,2.79089999198914,2.76099991798401,2885,
1/13/2014,8/1/2014,4,2.73659992218018,2.75180006027222,2.73099994659424,729,
1/13/2014,9/1/2014,4,2.69600009918213,2.71169996261597,2.69140005111694,1968,
1/13/2014,10/1/2014,4,2.54559993743896,2.58299994468689,2.5404999256134,568,
1/13/2014,11/1/2014,4,2.51149988174438,,2.50720000267029,488,
1/13/2014,12/1/2014,4,2.4925000667572,2.50410008430481,2.48499989509583,1580,
1/13/2014,1/1/2015,4,2.48489999771118,,2.47760009765625,141,
1/13/2014,2/1/2015,4,2.48790001869202,,2.4818000793457,0,
1/13/2014,3/1/2015,4,2.50040006637573,,,0,
1/13/2014,4/1/2015,4,2.63299989700317,,,0,
1/13/2014,5/1/2015,4,2.63199996948242,,,0,
1/13/2014,6/1/2015,4,2.6159999370575,,,0,
1/13/2014,7/1/2015,4,2.59599995613098,,,0,
1/13/2014,8/1/2015,4,2.57500004768372,,,0,
1/13/2014,9/1/2015,4,2.54900002479553,,,0,
1/13/2014,10/1/2015,4,2.41700005531311,,,0,
1/13/2014,11/1/2015,4,2.3840000629425,,,0,
1/13/2014,12/1/2015,4,2.36199998855591,,,0,
1/13/2014,1/1/2016,4,2.36199998855591,,,0,
1/13/2014,2/1/2016,4,2.36400008201599,,,0,
1/13/2014,3/1/2016,4,2.36899995803833,,,0,
1/13/2014,4/1/2016,4,2.46900010108948,,,0,
1/13/2014,5/1/2016,4,2.46900010108948,,,0,
1/13/2014,6/1/2016,4,2.45900011062622,,,0,
1/13/2014,7/1/2016,4,2.44700002670288,,,0,
1/13/2014,8/1/2016,4,2.43400001525879,,,0,
1/13/2014,9/1/2016,4,2.42050004005432,,,0,
1/13/2014,10/1/2016,4,2.32049989700317,,,0,
1/13/2014,11/1/2016,4,2.29550004005432,,,0,
1/13/2014,12/1/2016,4,2.28049993515015,,,0,
1/13/2014,1/1/2017,4,2.27649998664856,,,0,
1/14/2014,2/1/2014,1,92.5899963378906,92.879997253418,91.5,243434,
1/14/2014,3/1/2014,1,92.7799987792969,93.0899963378906,91.7300033569336,151186,
1/14/2014,4/1/2014,1,92.6600036621094,92.9700012207031,91.6699981689453,56867,
1/14/2014,5/1/2014,1,92.3199996948242,92.6699981689453,91.5400009155274,42586,
1/14/2014,6/1/2014,1,91.8499984741211,92.2600021362305,91.1699981689453,56593,
1/14/2014,7/1/2014,1,91.1999969482422,91.5199966430664,90.620002746582,20769,
1/14/2014,8/1/2014,1,90.4400024414062,90.6399993896484,90.1999969482422,11488,
1/14/2014,9/1/2014,1,89.7099990844727,90.0599975585937,89.2699966430664,12165,
1/14/2014,10/1/2014,1,89.0299987792969,89.1399993896484,88.5599975585938,3090,
1/14/2014,11/1/2014,1,88.4300003051758,88.5,88.2099990844727,2804,
1/14/2014,12/1/2014,1,87.879997253418,88.2600021362305,87.3499984741211,36944,
1/14/2014,1/1/2015,1,87.2099990844727,87.1600036621094,87.1100006103516,1643,
1/14/2014,2/1/2015,1,86.5800018310547,86.6600036621094,,434,
1/14/2014,3/1/2015,1,86.0299987792969,86.1399993896484,86,1449,
1/14/2014,4/1/2015,1,85.5299987792969,85.6399993896484,,246,
1/14/2014,5/1/2015,1,85.0800018310547,85.0800018310547,,282,
1/14/2014,6/1/2015,1,84.6600036621094,84.7900009155273,84.2600021362305,6534,
1/14/2014,7/1/2015,1,84.1500015258789,84.0699996948242,83.6500015258789,225,
1/14/2014,8/1/2015,1,83.7200012207031,83.7300033569336,,10,
1/14/2014,9/1/2015,1,83.370002746582,83.4000015258789,83.3899993896484,82,
1/14/2014,10/1/2015,1,83.0299987792969,82.9599990844727,,40,
1/14/2014,11/1/2015,1,82.7399978637695,82.7200012207031,,40,
1/14/2014,12/1/2015,1,82.4899978637695,82.8099975585937,82.0400009155273,11471,
1/14/2014,1/1/2016,1,82.0800018310547,81.9700012207031,,474,
1/14/2014,2/1/2016,1,81.6999969482422,,,266,
1/14/2014,3/1/2016,1,81.3499984741211,,,0,
1/14/2014,4/1/2016,1,81.0400009155273,,,1,
1/14/2014,5/1/2016,1,80.7799987792969,,,0,
1/14/2014,6/1/2016,1,80.5400009155273,80.1600036621094,80.1600036621094,738,
1/14/2014,7/1/2016,1,80.2699966430664,,,0,
1/14/2014,8/1/2016,1,80.0400009155274,,,0,
1/14/2014,9/1/2016,1,79.8399963378906,,,0,
1/14/2014,10/1/2016,1,79.6800003051758,,,0,
1/14/2014,11/1/2016,1,79.5699996948242,,,0,
1/14/2014,12/1/2016,1,79.5100021362305,79.8499984741211,78.8600006103516,2938,
1/14/2014,1/1/2017,1,79.3000030517578,,,0,
1/14/2014,2/1/2017,1,79.1100006103516,,,0,
1/14/2014,3/1/2017,1,78.9300003051758,,,0,
1/14/2014,4/1/2017,1,78.7600021362305,,,0,
1/14/2014,5/1/2017,1,78.5999984741211,,,0,
1/14/2014,6/1/2017,1,78.4599990844727,78.0500030517578,78.0500030517578,15,
1/14/2014,7/1/2017,1,78.3099975585938,,,0,
1/14/2014,8/1/2017,1,78.1800003051758,,,0,
1/14/2014,9/1/2017,1,78.0800018310547,,,0,
1/14/2014,10/1/2017,1,78.0100021362305,,,0,
1/14/2014,11/1/2017,1,77.9800033569336,,,0,
1/14/2014,12/1/2017,1,77.9700012207031,78.25,77.25,1269,
1/14/2014,1/1/2018,1,77.8499984741211,,,0,
1/14/2014,2/1/2018,1,77.7399978637695,,,0,
1/14/2014,3/1/2018,1,77.629997253418,,,0,
1/14/2014,4/1/2018,1,77.5299987792969,,,0,
1/14/2014,5/1/2018,1,77.4400024414063,,,0,
1/14/2014,6/1/2018,1,77.3600006103516,,,0,
1/14/2014,7/1/2018,1,77.2600021362305,,,0,
1/14/2014,8/1/2018,1,77.1699981689453,,,0,
1/14/2014,9/1/2018,1,77.0899963378906,,,0,
1/14/2014,10/1/2018,1,77.0100021362305,,,0,
1/14/2014,11/1/2018,1,76.9400024414063,,,0,
1/14/2014,12/1/2018,1,76.879997253418,77.0800018310547,76.1100006103516,311,
1/14/2014,1/1/2019,1,76.8099975585938,,,0,
1/14/2014,2/1/2019,1,76.75,,,0,
1/14/2014,3/1/2019,1,76.6999969482422,,,0,
1/14/2014,4/1/2019,1,76.6500015258789,,,0,
1/14/2014,5/1/2019,1,76.6100006103516,,,0,
1/14/2014,6/1/2019,1,76.5800018310547,,,0,
1/14/2014,7/1/2019,1,76.5199966430664,,,0,
1/14/2014,8/1/2019,1,76.4700012207031,,,0,
1/14/2014,9/1/2019,1,76.4300003051758,,,0,
1/14/2014,10/1/2019,1,76.3899993896484,,,0,
1/14/2014,11/1/2019,1,76.3499984741211,,,0,
1/14/2014,12/1/2019,1,76.3199996948242,76.4300003051758,75.75,27,
1/14/2014,6/1/2020,1,76.1699981689453,,,0,
1/14/2014,12/1/2020,1,76.0299987792969,75.9400024414063,75.4700012207031,6,
1/14/2014,6/1/2021,1,75.9100036621094,,,0,
1/14/2014,12/1/2021,1,75.7900009155273,,,0,
1/14/2014,6/1/2022,1,75.7900009155273,,,0,
1/14/2014,12/1/2022,1,75.7900009155273,,,0,
1/14/2014,2/1/2014,3,2.93630003929138,2.94619989395142,2.91770005226135,55626,
1/14/2014,3/1/2014,3,2.90980005264282,2.92449998855591,2.89450001716614,42028,
1/14/2014,4/1/2014,3,2.89070010185242,2.90440011024475,2.87619996070862,23851,
1/14/2014,5/1/2014,3,2.87879991531372,2.89369988441467,2.86529994010925,17609,
1/14/2014,6/1/2014,3,2.87280011177063,2.88849997520447,2.86059999465942,14488,
1/14/2014,7/1/2014,3,2.87150001525879,2.8782000541687,2.85949993133545,2728,
1/14/2014,8/1/2014,3,2.86960005760193,2.87229990959167,2.85780000686646,650,
1/14/2014,9/1/2014,3,2.86669993400574,2.87229990959167,2.855299949646,1147,
1/14/2014,10/1/2014,3,2.86310005187988,2.86500000953674,2.85319995880127,284,
1/14/2014,11/1/2014,3,2.85809993743896,2.85999989509583,2.84730005264282,434,
1/14/2014,12/1/2014,3,2.85279989242554,2.8610999584198,2.84080004692078,5226,
1/14/2014,1/1/2015,3,2.84850001335144,2.85050010681152,2.83839988708496,658,
1/14/2014,2/1/2015,3,2.8390998840332,2.84249997138977,2.82699990272522,396,
1/14/2014,3/1/2015,3,2.82470011711121,2.82500004768372,2.81500005722046,166,
1/14/2014,4/1/2015,3,2.8092999458313,2.81450009346008,2.80369997024536,105,
1/14/2014,5/1/2015,3,2.79180002212524,2.78999996185303,2.78929996490479,50,
1/14/2014,6/1/2015,3,2.77430009841919,2.77250003814697,2.76789999008179,164,
1/14/2014,7/1/2015,3,2.76780009269714,,,54,
1/14/2014,8/1/2015,3,2.76279997825623,,,0,
1/14/2014,9/1/2015,3,2.75830006599426,2.76099991798401,2.75250005722046,1,
1/14/2014,10/1/2015,3,2.75279998779297,2.75699996948242,2.74499988555908,2,
1/14/2014,11/1/2015,3,2.74530005455017,2.75,2.75,2,
1/14/2014,12/1/2015,3,2.73729991912842,2.74000000953674,2.74000000953674,860,
1/14/2014,1/1/2016,3,2.73230004310608,,,0,
1/14/2014,2/1/2016,3,2.72329998016357,,,0,
1/14/2014,3/1/2016,3,2.71129989624023,,,0,
1/14/2014,4/1/2016,3,2.69630002975464,,,0,
1/14/2014,5/1/2016,3,2.68230009078979,,,0,
1/14/2014,6/1/2016,3,2.66880011558533,,,0,
1/14/2014,7/1/2016,3,2.6603000164032,,,0,
1/14/2014,8/1/2016,3,2.65179991722107,,,0,
1/14/2014,9/1/2016,3,2.64479994773865,,,0,
1/14/2014,10/1/2016,3,2.63779997825623,,,0,
1/14/2014,11/1/2016,3,2.63129997253418,,,0,
1/14/2014,12/1/2016,3,2.62529993057251,,,0,
1/14/2014,1/1/2017,3,2.62380003929138,,,0,
1/14/2014,2/1/2017,3,2.61080002784729,,,0,
1/14/2014,3/1/2017,3,2.59579992294312,,,0,
1/14/2014,4/1/2017,3,2.57529997825623,,,0,
1/14/2014,5/1/2017,3,2.56030011177063,,,0,
1/14/2014,6/1/2017,3,2.54780006408691,,,0,
1/14/2014,7/1/2017,3,2.53830003738403,,,0,
1/14/2014,8/1/2017,3,2.52880001068115,,,0,
1/14/2014,9/1/2017,3,2.52180004119873,,,0,
1/14/2014,10/1/2017,3,2.51679992675781,,,0,
1/14/2014,11/1/2017,3,2.51379990577698,,,0,
1/14/2014,12/1/2017,3,2.51079988479614,,,0,
1/14/2014,1/1/2018,3,2.50929999351501,,,0,
1/14/2014,2/1/2014,4,2.6224000453949,2.63860011100769,2.59870004653931,46206,
1/14/2014,3/1/2014,4,2.63529992103577,2.65120005607605,2.61269998550415,32021,
1/14/2014,4/1/2014,4,2.81590008735657,2.82929992675781,2.7966001033783,14191,
1/14/2014,5/1/2014,4,2.81399989128113,2.82620000839233,2.79699993133545,7209,
1/14/2014,6/1/2014,4,2.79360008239746,2.80699992179871,2.77559995651245,6881,
1/14/2014,7/1/2014,4,2.76469993591309,2.77189993858337,2.74690008163452,3082,
1/14/2014,8/1/2014,4,2.72979998588562,2.73140001296997,2.71550011634827,1093,
1/14/2014,9/1/2014,4,2.69000005722046,2.69280004501343,2.68029999732971,1612,
1/14/2014,10/1/2014,4,2.54200005531311,2.53880000114441,2.5288999080658,583,
1/14/2014,11/1/2014,4,2.50950002670288,2.50710010528564,2.49839997291565,529,
1/14/2014,12/1/2014,4,2.49140000343323,2.49519991874695,2.47720003128052,1790,
1/14/2014,1/1/2015,4,2.48379993438721,2.47449994087219,2.47449994087219,375,
1/14/2014,2/1/2015,4,2.48679995536804,,2.48049998283386,41,
1/14/2014,3/1/2015,4,2.49930000305176,,,21,
1/14/2014,4/1/2015,4,2.64059996604919,,,21,
1/14/2014,5/1/2015,4,2.63960003852844,,,0,
1/14/2014,6/1/2015,4,2.62360000610352,,,114,
1/14/2014,7/1/2015,4,2.603600025177,,,0,
1/14/2014,8/1/2015,4,2.58260011672974,,,0,
1/14/2014,9/1/2015,4,2.55660009384155,,,0,
1/14/2014,10/1/2015,4,2.42459988594055,,,0,
1/14/2014,11/1/2015,4,2.39159989356995,,,0,
1/14/2014,12/1/2015,4,2.36960005760193,2.3659999370575,,0,
1/14/2014,1/1/2016,4,2.36960005760193,,,0,
1/14/2014,2/1/2016,4,2.37159991264343,,,0,
1/14/2014,3/1/2016,4,2.37660002708435,,,0,
1/14/2014,4/1/2016,4,2.47659993171692,,,0,
1/14/2014,5/1/2016,4,2.47659993171692,,,0,
1/14/2014,6/1/2016,4,2.46659994125366,,,0,
1/14/2014,7/1/2016,4,2.4546000957489,,,0,
1/14/2014,8/1/2016,4,2.44160008430481,,,0,
1/14/2014,9/1/2016,4,2.42810010910034,,,0,
1/14/2014,10/1/2016,4,2.32809996604919,,,0,
1/14/2014,11/1/2016,4,2.30310010910034,,,0,
1/14/2014,12/1/2016,4,2.28810000419617,,,0,
1/14/2014,1/1/2017,4,2.28410005569458,,,0,
1/15/2014,2/1/2014,1,94.1699981689453,94.6399993896484,92.4300003051758,261695,
1/15/2014,3/1/2014,1,94.3499984741211,94.8199996948242,92.629997253418,163430,
1/15/2014,4/1/2014,1,94.1999969482422,94.6399993896484,92.4700012207031,50135,
1/15/2014,5/1/2014,1,93.7699966430664,94.1500015258789,92.129997253418,26456,
1/15/2014,6/1/2014,1,93.1800003051758,93.5699996948242,91.5999984741211,49569,
1/15/2014,7/1/2014,1,92.4400024414063,92.7699966430664,91,17302,
1/15/2014,8/1/2014,1,91.5999984741211,91.879997253418,90.4700012207031,11194,
1/15/2014,9/1/2014,1,90.7799987792969,91.0699996948242,89.5800018310547,11761,
1/15/2014,10/1/2014,1,90.0400009155274,90.1900024414062,89.1399993896484,2950,
1/15/2014,11/1/2014,1,89.4000015258789,89.5899963378906,88.4000015258789,2158,
1/15/2014,12/1/2014,1,88.8199996948242,89.0500030517578,87.5999984741211,33736,
1/15/2014,1/1/2015,1,88.0999984741211,88.2699966430664,87.5800018310547,860,
1/15/2014,2/1/2015,1,87.4100036621094,87.4300003051758,86.5800018310547,783,
1/15/2014,3/1/2015,1,86.7900009155273,86.7600021362305,,2744,
1/15/2014,4/1/2015,1,86.2399978637695,86.3399963378906,86.3399963378906,483,
1/15/2014,5/1/2015,1,85.7600021362305,85.879997253418,85.8099975585938,354,
1/15/2014,6/1/2015,1,85.3099975585937,85.4700012207031,84.4400024414063,5964,
1/15/2014,7/1/2015,1,84.7699966430664,84.5500030517578,,222,
1/15/2014,8/1/2015,1,84.3199996948242,84.129997253418,,380,
1/15/2014,9/1/2015,1,83.9499969482422,,,772,
1/15/2014,10/1/2015,1,83.5999984741211,83.4100036621094,,650,
1/15/2014,11/1/2015,1,83.2900009155273,83.0500030517578,,0,
1/15/2014,12/1/2015,1,83.0199966430664,83.1900024414063,82.1999969482422,16575,
1/15/2014,1/1/2016,1,82.6100006103516,82.3399963378906,,11,
1/15/2014,2/1/2016,1,82.2200012207031,,,611,
1/15/2014,3/1/2016,1,81.8600006103516,,,411,
1/15/2014,4/1/2016,1,81.5400009155274,,,211,
1/15/2014,5/1/2016,1,81.2799987792969,,,11,
1/15/2014,6/1/2016,1,81.0400009155273,81.129997253418,81.129997253418,1331,
1/15/2014,7/1/2016,1,80.75,,,11,
1/15/2014,8/1/2016,1,80.5,,,11,
1/15/2014,9/1/2016,1,80.2799987792969,,,11,
1/15/2014,10/1/2016,1,80.0999984741211,,,11,
1/15/2014,11/1/2016,1,79.9700012207031,,,11,
1/15/2014,12/1/2016,1,79.8899993896484,80.0500030517578,79.4300003051758,4617,
1/15/2014,1/1/2017,1,79.6800003051758,,,0,
1/15/2014,2/1/2017,1,79.4899978637695,,,0,
1/15/2014,3/1/2017,1,79.3099975585938,,,0,
1/15/2014,4/1/2017,1,79.1399993896484,,,0,
1/15/2014,5/1/2017,1,78.9800033569336,,,0,
1/15/2014,6/1/2017,1,78.8399963378906,,,0,
1/15/2014,7/1/2017,1,78.6900024414063,,,0,
1/15/2014,8/1/2017,1,78.5599975585938,,,0,
1/15/2014,9/1/2017,1,78.4599990844727,,,0,
1/15/2014,10/1/2017,1,78.3899993896484,,,0,
1/15/2014,11/1/2017,1,78.3600006103516,,,0,
1/15/2014,12/1/2017,1,78.3499984741211,78.5400009155273,78,1301,
1/15/2014,1/1/2018,1,78.2300033569336,,,0,
1/15/2014,2/1/2018,1,78.120002746582,,,0,
1/15/2014,3/1/2018,1,78.0100021362305,,,0,
1/15/2014,4/1/2018,1,77.9100036621094,,,0,
1/15/2014,5/1/2018,1,77.8199996948242,,,0,
1/15/2014,6/1/2018,1,77.7399978637695,,,0,
1/15/2014,7/1/2018,1,77.6399993896484,,,0,
1/15/2014,8/1/2018,1,77.5500030517578,,,0,
1/15/2014,9/1/2018,1,77.4700012207031,,,0,
1/15/2014,10/1/2018,1,77.3899993896484,,,0,
1/15/2014,11/1/2018,1,77.3199996948242,,,0,
1/15/2014,12/1/2018,1,77.2600021362305,77.4499969482422,77,422,
1/15/2014,1/1/2019,1,77.1900024414063,,,0,
1/15/2014,2/1/2019,1,77.129997253418,,,0,
1/15/2014,3/1/2019,1,77.0800018310547,,,0,
1/15/2014,4/1/2019,1,77.0299987792969,,,0,
1/15/2014,5/1/2019,1,76.9899978637695,,,0,
1/15/2014,6/1/2019,1,76.9599990844727,,,0,
1/15/2014,7/1/2019,1,76.9000015258789,,,0,
1/15/2014,8/1/2019,1,76.8499984741211,,,0,
1/15/2014,9/1/2019,1,76.8099975585938,,,0,
1/15/2014,10/1/2019,1,76.7699966430664,,,0,
1/15/2014,11/1/2019,1,76.7300033569336,,,0,
1/15/2014,12/1/2019,1,76.6999969482422,76.75,,4,
1/15/2014,6/1/2020,1,76.5500030517578,,,0,
1/15/2014,12/1/2020,1,76.4100036621094,76.2699966430664,76.2699966430664,1,
1/15/2014,6/1/2021,1,76.2900009155274,,,0,
1/15/2014,12/1/2021,1,76.1699981689453,,,0,
1/15/2014,6/1/2022,1,76.1699981689453,,,0,
1/15/2014,12/1/2022,1,76.1699981689453,,,0,
1/15/2014,2/1/2014,3,2.97959995269775,2.99640011787415,2.93300008773804,74212,
1/15/2014,3/1/2014,3,2.94120001792908,2.95479989051819,2.90400004386902,63090,
1/15/2014,4/1/2014,3,2.92050004005432,2.93120002746582,2.88289999961853,33935,
1/15/2014,5/1/2014,3,2.90790009498596,2.91770005226135,2.86960005760193,17877,
1/15/2014,6/1/2014,3,2.9015998840332,2.91000008583069,2.86290001869202,18256,
1/15/2014,7/1/2014,3,2.89949989318848,2.90750002861023,2.86299991607666,3634,
1/15/2014,8/1/2014,3,2.89660000801086,2.90350008010864,2.86400008201599,1196,
1/15/2014,9/1/2014,3,2.89299988746643,2.89919996261597,2.86100006103516,1684,
1/15/2014,10/1/2014,3,2.88840007781982,2.89140009880066,2.8561999797821,362,
1/15/2014,11/1/2014,3,2.88210010528564,2.88899993896484,2.85269999504089,332,
1/15/2014,12/1/2014,3,2.8756000995636,2.8824999332428,2.84270000457764,4564,
1/15/2014,1/1/2015,3,2.87030005455017,2.87569999694824,2.83999991416931,328,
1/15/2014,2/1/2015,3,2.85980010032654,2.86080002784729,2.82999992370605,122,
1/15/2014,3/1/2015,3,2.84479999542236,2.84389996528625,2.82270002365112,40,
1/15/2014,4/1/2015,3,2.82829999923706,2.82529997825623,2.80879998207092,25,
1/15/2014,5/1/2015,3,2.81030011177063,2.8060998916626,,19,
1/15/2014,6/1/2015,3,2.792799949646,2.78870010375977,,53,
1/15/2014,7/1/2015,3,2.78629994392395,,,15,
1/15/2014,8/1/2015,3,2.78130006790161,,,0,
1/15/2014,9/1/2015,3,2.77679991722107,,,1,
1/15/2014,10/1/2015,3,2.77130007743835,,,1,
1/15/2014,11/1/2015,3,2.76379990577698,,,0,
1/15/2014,12/1/2015,3,2.7558000087738,,,121,
1/15/2014,1/1/2016,3,2.75079989433289,,,0,
1/15/2014,2/1/2016,3,2.74180006980896,,,0,
1/15/2014,3/1/2016,3,2.72979998588562,,,0,
1/15/2014,4/1/2016,3,2.71479988098145,,,0,
1/15/2014,5/1/2016,3,2.7007999420166,,,0,
1/15/2014,6/1/2016,3,2.68729996681213,,,0,
1/15/2014,7/1/2016,3,2.67880010604858,,,0,
1/15/2014,8/1/2016,3,2.67030000686645,,,0,
1/15/2014,9/1/2016,3,2.66330003738403,,,0,
1/15/2014,10/1/2016,3,2.65630006790161,,,0,
1/15/2014,11/1/2016,3,2.64980006217957,,,0,
1/15/2014,12/1/2016,3,2.6438000202179,,,0,
1/15/2014,1/1/2017,3,2.64229989051819,,,0,
1/15/2014,2/1/2017,3,2.62930011749268,,,0,
1/15/2014,3/1/2017,3,2.6143000125885,,,0,
1/15/2014,4/1/2017,3,2.59380006790161,,,0,
1/15/2014,5/1/2017,3,2.57879996299744,,,0,
1/15/2014,6/1/2017,3,2.56629991531372,,,0,
1/15/2014,7/1/2017,3,2.55679988861084,,,0,
1/15/2014,8/1/2017,3,2.54730010032654,,,0,
1/15/2014,9/1/2017,3,2.54029989242554,,,0,
1/15/2014,10/1/2017,3,2.5353000164032,,,0,
1/15/2014,11/1/2017,3,2.53229999542236,,,0,
1/15/2014,12/1/2017,3,2.52929997444153,,,0,
1/15/2014,1/1/2018,3,2.5278000831604,,,0,
1/15/2014,2/1/2014,4,2.62639999389648,2.64100003242493,2.60319995880127,42084,
1/15/2014,3/1/2014,4,2.64199995994568,2.65450000762939,2.61710000038147,26632,
1/15/2014,4/1/2014,4,2.82450008392334,2.83570003509521,2.80069994926453,14954,
1/15/2014,5/1/2014,4,2.82340002059937,2.83419990539551,2.79999995231628,8468,
1/15/2014,6/1/2014,4,2.80299997329712,2.81360006332397,2.78080010414124,5148,
1/15/2014,7/1/2014,4,2.7746000289917,2.78399991989136,2.74930000305176,1952,
1/15/2014,8/1/2014,4,2.74049997329712,2.75,2.72049999237061,885,
1/15/2014,9/1/2014,4,2.7007999420166,2.71020007133484,2.68090009689331,1485,
1/15/2014,10/1/2014,4,2.55279994010925,2.55780005455017,2.53629994392395,253,
1/15/2014,11/1/2014,4,2.52090001106262,2.52609992027283,2.50480008125305,290,
1/15/2014,12/1/2014,4,2.5025999546051,2.51360011100769,2.48210000991821,784,
1/15/2014,1/1/2015,4,2.4951000213623,2.5006000995636,2.48060011863708,226,
1/15/2014,2/1/2015,4,2.49810004234314,2.50469994544983,2.48559999465942,20,
1/15/2014,3/1/2015,4,2.51060009002686,,,6,
1/15/2014,4/1/2015,4,2.65190005302429,,,8,
1/15/2014,5/1/2015,4,2.65089988708496,,,10,
1/15/2014,6/1/2015,4,2.63490009307861,,,4,
1/15/2014,7/1/2015,4,2.6149001121521,,,3,
1/15/2014,8/1/2015,4,2.59389996528625,,,1,
1/15/2014,9/1/2015,4,2.56789994239807,,,0,
1/15/2014,10/1/2015,4,2.43589997291565,,,0,
1/15/2014,11/1/2015,4,2.40289998054504,,,0,
1/15/2014,12/1/2015,4,2.38089990615845,,,50,
1/15/2014,1/1/2016,4,2.38089990615845,,,0,
1/15/2014,2/1/2016,4,2.38289999961853,,,0,
1/15/2014,3/1/2016,4,2.38790011405945,,,0,
1/15/2014,4/1/2016,4,2.48790001869202,,,0,
1/15/2014,5/1/2016,4,2.48790001869202,,,0,
1/15/2014,6/1/2016,4,2.47790002822876,,,0,
1/15/2014,7/1/2016,4,2.46589994430542,,,0,
1/15/2014,8/1/2016,4,2.45289993286133,,,0,
1/15/2014,9/1/2016,4,2.43939995765686,,,0,
1/15/2014,10/1/2016,4,2.33940005302429,,,0,
1/15/2014,11/1/2016,4,2.31439995765686,,,0,
1/15/2014,12/1/2016,4,2.29940009117126,,,0,
1/15/2014,1/1/2017,4,2.2953999042511,,,0,
1/16/2014,2/1/2014,1,93.9599990844727,94.6399993896484,93.5999984741211,165219,
1/16/2014,3/1/2014,1,94.0999984741211,94.7799987792969,93.7300033569336,151412,
1/16/2014,4/1/2014,1,93.9199981689453,94.5999984741211,93.5800018310547,43389,
1/16/2014,5/1/2014,1,93.4800033569336,94.0599975585937,93.1500015258789,25844,
1/16/2014,6/1/2014,1,92.8899993896484,93.4300003051758,92.5699996948242,36530,
1/16/2014,7/1/2014,1,92.129997253418,92.5899963378906,91.8099975585938,7781,
1/16/2014,8/1/2014,1,91.2799987792969,91.5400009155274,91.0599975585938,5046,
1/16/2014,9/1/2014,1,90.4400024414062,90.8499984741211,90.2099990844727,6637,
1/16/2014,10/1/2014,1,89.6800003051758,89.879997253418,89.6500015258789,1939,
1/16/2014,11/1/2014,1,89.0299987792969,89.4000015258789,88.9499969482422,1278,
1/16/2014,12/1/2014,1,88.4400024414063,88.9199981689453,88.1800003051758,28651,
1/16/2014,1/1/2015,1,87.7099990844727,87.9599990844727,87.5599975585937,732,
1/16/2014,2/1/2015,1,87.0199966430664,,87.0599975585938,434,
1/16/2014,3/1/2015,1,86.4100036621094,,86.4199981689453,2256,
1/16/2014,4/1/2015,1,85.8499984741211,,85.8399963378906,345,
1/16/2014,5/1/2015,1,85.3600006103516,,85.5500030517578,204,
1/16/2014,6/1/2015,1,84.9000015258789,85.120002746582,84.7099990844727,5298,
1/16/2014,7/1/2015,1,84.3199996948242,,84.3099975585938,202,
1/16/2014,8/1/2015,1,83.8399963378906,,84.0999984741211,92,
1/16/2014,9/1/2015,1,83.4400024414063,,83.8499984741211,118,
1/16/2014,10/1/2015,1,83.0400009155273,,83.3300018310547,152,
1/16/2014,11/1/2015,1,82.6900024414062,,82.9199981689453,132,
1/16/2014,12/1/2015,1,82.3899993896484,82.9800033569336,82.2099990844727,16856,
1/16/2014,1/1/2016,1,81.9499969482422,,82.1699981689453,130,
1/16/2014,2/1/2016,1,81.5500030517578,,,108,
1/16/2014,3/1/2016,1,81.1900024414063,,,8,
1/16/2014,4/1/2016,1,80.870002746582,,,0,
1/16/2014,5/1/2016,1,80.5999984741211,,,0,
1/16/2014,6/1/2016,1,80.3600006103516,80.4000015258789,80.3000030517578,2364,
1/16/2014,7/1/2016,1,80.0599975585937,,,0,
1/16/2014,8/1/2016,1,79.7900009155273,,,0,
1/16/2014,9/1/2016,1,79.5599975585938,,,0,
1/16/2014,10/1/2016,1,79.370002746582,,,0,
1/16/2014,11/1/2016,1,79.2200012207031,,,0,
1/16/2014,12/1/2016,1,79.120002746582,79.5400009155273,78.9700012207031,4573,
1/16/2014,1/1/2017,1,78.9000015258789,,,0,
1/16/2014,2/1/2017,1,78.6999969482422,,,0,
1/16/2014,3/1/2017,1,78.5100021362305,,,0,
1/16/2014,4/1/2017,1,78.3300018310547,,,0,
1/16/2014,5/1/2017,1,78.1600036621094,,,0,
1/16/2014,6/1/2017,1,78.0199966430664,,,0,
1/16/2014,7/1/2017,1,77.8600006103516,,,0,
1/16/2014,8/1/2017,1,77.7300033569336,,,0,
1/16/2014,9/1/2017,1,77.620002746582,,,0,
1/16/2014,10/1/2017,1,77.5400009155274,,,0,
1/16/2014,11/1/2017,1,77.5,,,0,
1/16/2014,12/1/2017,1,77.4899978637695,78.2300033569336,77.4400024414063,1469,
1/16/2014,1/1/2018,1,77.3600006103516,,,0,
1/16/2014,2/1/2018,1,77.2399978637695,,,0,
1/16/2014,3/1/2018,1,77.129997253418,,,0,
1/16/2014,4/1/2018,1,77.0299987792969,,,0,
1/16/2014,5/1/2018,1,76.9300003051758,,,0,
1/16/2014,6/1/2018,1,76.8399963378906,,,0,
1/16/2014,7/1/2018,1,76.7399978637695,,,0,
1/16/2014,8/1/2018,1,76.6399993896484,,,0,
1/16/2014,9/1/2018,1,76.5500030517578,,,0,
1/16/2014,10/1/2018,1,76.4700012207031,,,0,
1/16/2014,11/1/2018,1,76.3899993896484,,,0,
1/16/2014,12/1/2018,1,76.3300018310547,76.6999969482422,76.3199996948242,811,
1/16/2014,1/1/2019,1,76.25,,,0,
1/16/2014,2/1/2019,1,76.1900024414063,,,0,
1/16/2014,3/1/2019,1,76.129997253418,,,0,
1/16/2014,4/1/2019,1,76.0800018310547,,,0,
1/16/2014,5/1/2019,1,76.0299987792969,,,0,
1/16/2014,6/1/2019,1,75.9899978637695,,,0,
1/16/2014,7/1/2019,1,75.9300003051758,,,0,
1/16/2014,8/1/2019,1,75.870002746582,,,0,
1/16/2014,9/1/2019,1,75.8199996948242,,,0,
1/16/2014,10/1/2019,1,75.7699966430664,,,0,
1/16/2014,11/1/2019,1,75.7300033569336,,,0,
1/16/2014,12/1/2019,1,75.6900024414063,76.0500030517578,75.6600036621094,48,
1/16/2014,6/1/2020,1,75.5400009155273,,,0,
1/16/2014,12/1/2020,1,75.4000015258789,,75.6100006103516,0,
1/16/2014,6/1/2021,1,75.2799987792969,,,0,
1/16/2014,12/1/2021,1,75.1600036621094,,75.9700012207031,0,
1/16/2014,6/1/2022,1,75.1600036621094,,,0,
1/16/2014,12/1/2022,1,75.1600036621094,,,0,
1/16/2014,2/1/2014,3,2.98449993133545,2.99850010871887,2.96560001373291,69513,
1/16/2014,3/1/2014,3,2.93449997901917,2.94589996337891,2.92269992828369,55117,
1/16/2014,4/1/2014,3,2.90910005569458,2.92059993743896,2.89969992637634,27114,
1/16/2014,5/1/2014,3,2.89479994773865,2.90619993209839,2.88619995117187,18192,
1/16/2014,6/1/2014,3,2.88750004768372,2.90000009536743,2.87969994544983,19645,
1/16/2014,7/1/2014,3,2.8840000629425,2.89059996604919,2.87840008735657,4401,
1/16/2014,8/1/2014,3,2.8798999786377,2.89170002937317,2.875,2639,
1/16/2014,9/1/2014,3,2.87579989433289,2.88499999046326,2.87159991264343,2830,
1/16/2014,10/1/2014,3,2.87080001831055,2.88210010528564,2.86800003051758,509,
1/16/2014,11/1/2014,3,2.86479997634888,2.87260007858276,2.86249995231628,238,
1/16/2014,12/1/2014,3,2.85879993438721,2.87069988250732,2.85500001907349,3705,
1/16/2014,1/1/2015,3,2.85349988937378,2.85700011253357,2.85170006752014,101,
1/16/2014,2/1/2015,3,2.84330010414124,2.84500002861023,2.83999991416931,144,
1/16/2014,3/1/2015,3,2.82680010795593,2.83349990844727,2.82340002059937,226,
1/16/2014,4/1/2015,3,2.81030011177063,2.81809997558594,2.80999994277954,131,
1/16/2014,5/1/2015,3,2.79229998588562,2.78999996185303,2.78999996185303,9,
1/16/2014,6/1/2015,3,2.77530002593994,2.77839994430542,2.77500009536743,8,
1/16/2014,7/1/2015,3,2.76830005645752,,,2,
1/16/2014,8/1/2015,3,2.76279997825623,,,2,
1/16/2014,9/1/2015,3,2.75830006599426,,,0,
1/16/2014,10/1/2015,3,2.75279998779297,,,0,
1/16/2014,11/1/2015,3,2.74530005455017,,,0,
1/16/2014,12/1/2015,3,2.73729991912842,,,163,
1/16/2014,1/1/2016,3,2.73230004310608,,,0,
1/16/2014,2/1/2016,3,2.72329998016357,,,0,
1/16/2014,3/1/2016,3,2.71129989624023,,,0,
1/16/2014,4/1/2016,3,2.69630002975464,,,0,
1/16/2014,5/1/2016,3,2.68230009078979,,,0,
1/16/2014,6/1/2016,3,2.66880011558533,,,0,
1/16/2014,7/1/2016,3,2.6603000164032,,,0,
1/16/2014,8/1/2016,3,2.65179991722107,,,0,
1/16/2014,9/1/2016,3,2.64479994773865,,,0,
1/16/2014,10/1/2016,3,2.63779997825623,,,0,
1/16/2014,11/1/2016,3,2.63129997253418,,,0,
1/16/2014,12/1/2016,3,2.62529993057251,,,0,
1/16/2014,1/1/2017,3,2.62380003929138,,,0,
1/16/2014,2/1/2017,3,2.61080002784729,,,0,
1/16/2014,3/1/2017,3,2.59579992294312,,,0,
1/16/2014,4/1/2017,3,2.57529997825623,,,0,
1/16/2014,5/1/2017,3,2.56030011177063,,,0,
1/16/2014,6/1/2017,3,2.54780006408691,,,0,
1/16/2014,7/1/2017,3,2.53830003738403,,,0,
1/16/2014,8/1/2017,3,2.52880001068115,,,0,
1/16/2014,9/1/2017,3,2.52180004119873,,,0,
1/16/2014,10/1/2017,3,2.51679992675781,,,0,
1/16/2014,11/1/2017,3,2.51379990577698,,,0,
1/16/2014,12/1/2017,3,2.51079988479614,,,0,
1/16/2014,1/1/2018,3,2.50929999351501,,,0,
1/16/2014,2/1/2014,4,2.59509992599487,2.62639999389648,2.58820009231567,62722,
1/16/2014,3/1/2014,4,2.61089992523193,2.64159989356995,2.60330009460449,51659,
1/16/2014,4/1/2014,4,2.79489994049072,2.82419991493225,2.7846999168396,22106,
1/16/2014,5/1/2014,4,2.79439997673035,2.82179999351501,2.78290009498596,16150,
1/16/2014,6/1/2014,4,2.77530002593994,2.80139994621277,2.7632999420166,11407,
1/16/2014,7/1/2014,4,2.74760007858276,2.77049994468689,2.73469996452332,4076,
1/16/2014,8/1/2014,4,2.71460008621216,2.73600006103516,2.69950008392334,2550,
1/16/2014,9/1/2014,4,2.67650008201599,2.69840002059937,2.6635000705719,3324,
1/16/2014,10/1/2014,4,2.53250002861023,2.55110001564026,2.5220000743866,1906,
1/16/2014,11/1/2014,4,2.50009989738464,2.51349997520447,2.49180006980896,354,
1/16/2014,12/1/2014,4,2.48070001602173,2.5,2.47379994392395,869,
1/16/2014,1/1/2015,4,2.47320008277893,2.49000000953674,2.47429990768433,205,
1/16/2014,2/1/2015,4,2.47620010375977,2.48000001907349,2.48000001907349,68,
1/16/2014,3/1/2015,4,2.4886999130249,2.50999999046326,2.50250005722046,36,
1/16/2014,4/1/2015,4,2.63000011444092,,,3,
1/16/2014,5/1/2015,4,2.62899994850159,,,3,
1/16/2014,6/1/2015,4,2.61299991607666,,,0,
1/16/2014,7/1/2015,4,2.59299993515015,,,0,
1/16/2014,8/1/2015,4,2.57200002670288,,,0,
1/16/2014,9/1/2015,4,2.5460000038147,,,0,
1/16/2014,10/1/2015,4,2.41400003433228,,,0,
1/16/2014,11/1/2015,4,2.38100004196167,,,0,
1/16/2014,12/1/2015,4,2.35899996757507,,,0,
1/16/2014,1/1/2016,4,2.35899996757507,,,0,
1/16/2014,2/1/2016,4,2.36100006103516,,,0,
1/16/2014,3/1/2016,4,2.3659999370575,,,0,
1/16/2014,4/1/2016,4,2.46600008010864,,,0,
1/16/2014,5/1/2016,4,2.46600008010864,,,0,
1/16/2014,6/1/2016,4,2.45600008964539,,,0,
1/16/2014,7/1/2016,4,2.44400000572205,,,0,
1/16/2014,8/1/2016,4,2.43099999427795,,,0,
1/16/2014,9/1/2016,4,2.41750001907349,,,0,
1/16/2014,10/1/2016,4,2.31750011444092,,,0,
1/16/2014,11/1/2016,4,2.29250001907349,,,0,
1/16/2014,12/1/2016,4,2.27749991416931,,,0,
1/16/2014,1/1/2017,4,2.27349996566772,,,0,
1/17/2014,2/1/2014,1,94.370002746582,94.9400024414063,93.9400024414062,119919,
1/17/2014,3/1/2014,1,94.5899963378906,95.0699996948242,94.0599975585937,199526,
1/17/2014,4/1/2014,1,94.4400024414063,94.8300018310547,93.8300018310547,44503,
1/17/2014,5/1/2014,1,94.0299987792969,94.3399963378906,93.4100036621094,21876,
1/17/2014,6/1/2014,1,93.4499969482422,93.7300033569336,92.8000030517578,33675,
1/17/2014,7/1/2014,1,92.6999969482422,92.9599990844727,92.2900009155273,6656,
1/17/2014,8/1/2014,1,91.8499984741211,92.0899963378906,91.2099990844727,3694,
1/17/2014,9/1/2014,1,91.0100021362305,91.25,90.7099990844727,7436,
1/17/2014,10/1/2014,1,90.2600021362305,90.5100021362305,89.9400024414063,1618,
1/17/2014,11/1/2014,1,89.620002746582,89.6699981689453,89.2600021362305,1265,
1/17/2014,12/1/2014,1,89.0299987792969,89.3000030517578,88.3899993896484,22948,
1/17/2014,1/1/2015,1,88.3000030517578,88.5,88.0899963378906,1289,
1/17/2014,2/1/2015,1,87.5999984741211,87.6500015258789,87.5,447,
1/17/2014,3/1/2015,1,86.9899978637695,87.0400009155273,,849,
1/17/2014,4/1/2015,1,86.4100036621094,86.4599990844727,,311,
1/17/2014,5/1/2015,1,85.9000015258789,85.9300003051758,,195,
1/17/2014,6/1/2015,1,85.4199981689453,85.6399993896484,85.1600036621094,4322,
1/17/2014,7/1/2015,1,84.8399963378906,84.870002746582,,114,
1/17/2014,8/1/2015,1,84.3499984741211,84.370002746582,,105,
1/17/2014,9/1/2015,1,83.9300003051758,83.9499969482422,,809,
1/17/2014,10/1/2015,1,83.5199966430664,83.4899978637695,,119,
1/17/2014,11/1/2015,1,83.1600036621094,83.1800003051758,,18,
1/17/2014,12/1/2015,1,82.8499984741211,83.0899963378906,82.5199966430664,12131,
1/17/2014,1/1/2016,1,82.4000015258789,82.2699966430664,,32,
1/17/2014,2/1/2016,1,81.9800033569336,,,12,
1/17/2014,3/1/2016,1,81.5899963378906,81.5999984741211,81.5999984741211,36,
1/17/2014,4/1/2016,1,81.2600021362305,,,50,
1/17/2014,5/1/2016,1,80.9800033569336,,,0,
1/17/2014,6/1/2016,1,80.7200012207031,80.9400024414063,80.8600006103516,1940,
1/17/2014,7/1/2016,1,80.4000015258789,,,0,
1/17/2014,8/1/2016,1,80.120002746582,,,0,
1/17/2014,9/1/2016,1,79.879997253418,,,0,
1/17/2014,10/1/2016,1,79.6699981689453,,,0,
1/17/2014,11/1/2016,1,79.5100021362305,,,0,
1/17/2014,12/1/2016,1,79.3899993896484,79.6800003051758,79.1999969482422,3201,
1/17/2014,1/1/2017,1,79.1600036621094,,,0,
1/17/2014,2/1/2017,1,78.9400024414063,,,0,
1/17/2014,3/1/2017,1,78.7300033569336,,,0,
1/17/2014,4/1/2017,1,78.5299987792969,,,0,
1/17/2014,5/1/2017,1,78.3499984741211,,,0,
1/17/2014,6/1/2017,1,78.1900024414063,,,0,
1/17/2014,7/1/2017,1,78.0100021362305,,,0,
1/17/2014,8/1/2017,1,77.8600006103516,,,0,
1/17/2014,9/1/2017,1,77.7399978637695,,,0,
1/17/2014,10/1/2017,1,77.6399993896484,,,0,
1/17/2014,11/1/2017,1,77.5800018310547,,,0,
1/17/2014,12/1/2017,1,77.5500030517578,78.0100021362305,77.4499969482422,471,
1/17/2014,1/1/2018,1,77.4100036621094,,,0,
1/17/2014,2/1/2018,1,77.2799987792969,,,0,
1/17/2014,3/1/2018,1,77.1600036621094,,,0,
1/17/2014,4/1/2018,1,77.0500030517578,,,0,
1/17/2014,5/1/2018,1,76.9400024414063,,,0,
1/17/2014,6/1/2018,1,76.8399963378906,,,0,
1/17/2014,7/1/2018,1,76.7300033569336,,,0,
1/17/2014,8/1/2018,1,76.620002746582,,,0,
1/17/2014,9/1/2018,1,76.5199966430664,,,0,
1/17/2014,10/1/2018,1,76.4300003051758,,,0,
1/17/2014,11/1/2018,1,76.3399963378906,,,0,
1/17/2014,12/1/2018,1,76.2699966430664,76.75,76.2699966430664,56,
1/17/2014,1/1/2019,1,76.1900024414063,,,0,
1/17/2014,2/1/2019,1,76.120002746582,,,0,
1/17/2014,3/1/2019,1,76.0599975585938,,,0,
1/17/2014,4/1/2019,1,76.0100021362305,,,0,
1/17/2014,5/1/2019,1,75.9599990844727,,,0,
1/17/2014,6/1/2019,1,75.9100036621094,,,0,
1/17/2014,7/1/2019,1,75.8399963378906,,,0,
1/17/2014,8/1/2019,1,75.7799987792969,,,0,
1/17/2014,9/1/2019,1,75.7200012207031,,,0,
1/17/2014,10/1/2019,1,75.6699981689453,,,0,
1/17/2014,11/1/2019,1,75.629997253418,,,0,
1/17/2014,12/1/2019,1,75.5899963378906,75.9499969482422,75.5899963378906,4,
1/17/2014,6/1/2020,1,75.4400024414062,,,0,
1/17/2014,12/1/2020,1,75.3000030517578,,,0,
1/17/2014,6/1/2021,1,75.1800003051758,,,0,
1/17/2014,12/1/2021,1,75.0599975585938,,,0,
1/17/2014,6/1/2022,1,75.0599975585938,,,0,
1/17/2014,12/1/2022,1,75.0599975585938,,,0,
1/17/2014,2/1/2014,3,3.02369999885559,3.03130006790161,2.98749995231628,59831,
1/17/2014,3/1/2014,3,2.9539999961853,2.96659994125366,2.93359994888306,56893,
1/17/2014,4/1/2014,3,2.92129993438721,2.93409991264343,2.90520000457764,21664,
1/17/2014,5/1/2014,3,2.90510010719299,2.91790008544922,2.8931999206543,13427,
1/17/2014,6/1/2014,3,2.89790010452271,2.91120004653931,2.88359999656677,13464,
1/17/2014,7/1/2014,3,2.89389991760254,2.90560007095337,2.8824999332428,3111,
1/17/2014,8/1/2014,3,2.88980007171631,2.90000009536743,2.88030004501343,1118,
1/17/2014,9/1/2014,3,2.88529992103577,2.896399974823,2.87479996681213,1618,
1/17/2014,10/1/2014,3,2.88000011444092,2.88700008392334,2.87140011787415,203,
1/17/2014,11/1/2014,3,2.87470006942749,2.88299989700317,2.86719989776611,151,
1/17/2014,12/1/2014,3,2.86899995803833,2.88019990921021,2.85649991035461,1604,
1/17/2014,1/1/2015,3,2.86400008201599,2.87100005149841,,39,
1/17/2014,2/1/2015,3,2.85400009155273,2.86089992523193,,9,
1/17/2014,3/1/2015,3,2.83750009536743,2.84220004081726,,0,
1/17/2014,4/1/2015,3,2.82100009918213,2.82349991798401,,0,
1/17/2014,5/1/2015,3,2.80299997329712,2.80360007286072,,0,
1/17/2014,6/1/2015,3,2.78600001335144,2.78439998626709,,0,
1/17/2014,7/1/2015,3,2.77850008010864,,,0,
1/17/2014,8/1/2015,3,2.77250003814697,,,0,
1/17/2014,9/1/2015,3,2.76749992370605,,,0,
1/17/2014,10/1/2015,3,2.76149988174438,,,0,
1/17/2014,11/1/2015,3,2.75349998474121,,,0,
1/17/2014,12/1/2015,3,2.74499988555908,2.73889994621277,2.73839998245239,84,
1/17/2014,1/1/2016,3,2.74000000953674,,,0,
1/17/2014,2/1/2016,3,2.73099994659424,,,0,
1/17/2014,3/1/2016,3,2.71900010108948,,,0,
1/17/2014,4/1/2016,3,2.7039999961853,,,0,
1/17/2014,5/1/2016,3,2.69000005722046,,,0,
1/17/2014,6/1/2016,3,2.67650008201599,,,0,
1/17/2014,7/1/2016,3,2.66799998283386,,,0,
1/17/2014,8/1/2016,3,2.65949988365173,,,0,
1/17/2014,9/1/2016,3,2.65249991416931,,,0,
1/17/2014,10/1/2016,3,2.64549994468689,,,0,
1/17/2014,11/1/2016,3,2.63899993896484,,,0,
1/17/2014,12/1/2016,3,2.63299989700317,2.63000011444092,,0,
1/17/2014,1/1/2017,3,2.63150000572205,,,0,
1/17/2014,2/1/2017,3,2.61849999427795,,,0,
1/17/2014,3/1/2017,3,2.60349988937378,,,0,
1/17/2014,4/1/2017,3,2.58299994468689,,,0,
1/17/2014,5/1/2017,3,2.56800007820129,,,0,
1/17/2014,6/1/2017,3,2.55550003051758,,,0,
1/17/2014,7/1/2017,3,2.5460000038147,,,0,
1/17/2014,8/1/2017,3,2.53649997711182,,,0,
1/17/2014,9/1/2017,3,2.52950000762939,,,0,
1/17/2014,10/1/2017,3,2.52449989318848,,,0,
1/17/2014,11/1/2017,3,2.52150011062622,,,0,
1/17/2014,12/1/2017,3,2.51850008964539,,,0,
1/17/2014,1/1/2018,3,2.51699995994568,,,0,
1/17/2014,2/1/2014,4,2.62039995193481,2.63649988174438,2.58999991416931,41835,
1/17/2014,3/1/2014,4,2.63089990615845,2.6489999294281,2.60400009155273,44556,
1/17/2014,4/1/2014,4,2.81010007858276,2.82719993591309,2.78609991073608,16578,
1/17/2014,5/1/2014,4,2.80819988250732,2.82529997825623,2.78649997711182,10347,
1/17/2014,6/1/2014,4,2.78760004043579,2.80369997024536,2.76659989356995,7298,
1/17/2014,7/1/2014,4,2.7581000328064,2.77340006828308,2.75049996376038,2751,
1/17/2014,8/1/2014,4,2.72259998321533,2.73629999160767,2.7253999710083,1516,
1/17/2014,9/1/2014,4,2.68239998817444,2.69689989089966,2.68249988555908,2172,
1/17/2014,10/1/2014,4,2.54069995880127,2.55450010299683,2.53990006446838,730,
1/17/2014,11/1/2014,4,2.50979995727539,2.51920008659363,2.5113000869751,267,
1/17/2014,12/1/2014,4,2.49180006980896,2.50209999084473,2.48970007896423,518,
1/17/2014,1/1/2015,4,2.48550009727478,2.49130010604858,2.48510003089905,48,
1/17/2014,2/1/2015,4,2.49049997329712,2.49449992179871,,10,
1/17/2014,3/1/2015,4,2.50399994850159,,,8,
1/17/2014,4/1/2015,4,2.64529991149902,2.64000010490417,,2,
1/17/2014,5/1/2015,4,2.6438000202179,,,0,
1/17/2014,6/1/2015,4,2.62730002403259,,,0,
1/17/2014,7/1/2015,4,2.6068000793457,,,0,
1/17/2014,8/1/2015,4,2.58529996871948,,,0,
1/17/2014,9/1/2015,4,2.55879998207092,,,0,
1/17/2014,10/1/2015,4,2.42280006408691,,,0,
1/17/2014,11/1/2015,4,2.38930010795593,,,0,
1/17/2014,12/1/2015,4,2.36730003356934,2.3659999370575,,3,
1/17/2014,1/1/2016,4,2.36730003356934,,,0,
1/17/2014,2/1/2016,4,2.36929988861084,,,0,
1/17/2014,3/1/2016,4,2.37430000305176,,,0,
1/17/2014,4/1/2016,4,2.47429990768433,,,0,
1/17/2014,5/1/2016,4,2.47429990768433,,,0,
1/17/2014,6/1/2016,4,2.46429991722107,,,0,
1/17/2014,7/1/2016,4,2.45230007171631,,,0,
1/17/2014,8/1/2016,4,2.43930006027222,,,0,
1/17/2014,9/1/2016,4,2.42580008506775,,,0,
1/17/2014,10/1/2016,4,2.3257999420166,,,0,
1/17/2014,11/1/2016,4,2.30080008506775,,,0,
1/17/2014,12/1/2016,4,2.28579998016357,,,0,
1/17/2014,1/1/2017,4,2.28180003166199,,,0,
1/21/2014,2/1/2014,1,94.9899978637695,95.2300033569336,93.4300003051758,35593,
1/21/2014,3/1/2014,1,94.9700012207031,95.4599990844727,93.6500015258789,244462,
1/21/2014,4/1/2014,1,94.8000030517578,95.3399963378906,93.5400009155273,55268,
1/21/2014,5/1/2014,1,94.4000015258789,94.9599990844727,93.129997253418,26467,
1/21/2014,6/1/2014,1,93.8000030517578,94.370002746582,92.6800003051758,34368,
1/21/2014,7/1/2014,1,93.0299987792969,93.5899963378906,92.120002746582,7046,
1/21/2014,8/1/2014,1,92.1600036621094,92.6699981689453,91.2699966430664,4276,
1/21/2014,9/1/2014,1,91.3000030517578,91.8199996948242,90.4000015258789,8273,
1/21/2014,10/1/2014,1,90.5500030517578,91.0999984741211,90.3899993896484,1989,
1/21/2014,11/1/2014,1,89.9100036621094,90.4499969482422,89.0199966430664,1605,
1/21/2014,12/1/2014,1,89.3300018310547,89.9199981689453,88.4599990844727,20437,
1/21/2014,1/1/2015,1,88.5999984741211,89.0599975585937,88.3499984741211,664,
1/21/2014,2/1/2015,1,87.9000015258789,88.3499984741211,87.3300018310547,533,
1/21/2014,3/1/2015,1,87.2799987792969,87.75,86.7300033569336,1667,
1/21/2014,4/1/2015,1,86.6800003051758,86.9300003051758,86.1999969482422,194,
1/21/2014,5/1/2015,1,86.1399993896484,86.3499984741211,85.7399978637695,204,
1/21/2014,6/1/2015,1,85.6399993896484,86.1999969482422,85,5255,
1/21/2014,7/1/2015,1,85.0400009155274,85.3000030517578,84.7699966430664,307,
1/21/2014,8/1/2015,1,84.5299987792969,84.7399978637695,84.2799987792969,144,
1/21/2014,9/1/2015,1,84.0800018310547,84.25,,96,
1/21/2014,10/1/2015,1,83.6500015258789,83.8399963378906,,155,
1/21/2014,11/1/2015,1,83.2699966430664,83.4899978637695,83.1500015258789,5,
1/21/2014,12/1/2015,1,82.9400024414062,83.5100021362305,82.4199981689453,10890,
1/21/2014,1/1/2016,1,82.4800033569336,82.5199966430664,,0,
1/21/2014,2/1/2016,1,82.0500030517578,,,0,
1/21/2014,3/1/2016,1,81.6500015258789,,,0,
1/21/2014,4/1/2016,1,81.3099975585937,,,0,
1/21/2014,5/1/2016,1,81.0199966430664,,,0,
1/21/2014,6/1/2016,1,80.7600021362305,81.1699981689453,81.1500015258789,1189,
1/21/2014,7/1/2016,1,80.4400024414062,,,0,
1/21/2014,8/1/2016,1,80.1500015258789,,,0,
1/21/2014,9/1/2016,1,79.9000015258789,,,0,
1/21/2014,10/1/2016,1,79.6800003051758,,,0,
1/21/2014,11/1/2016,1,79.5100021362305,,,0,
1/21/2014,12/1/2016,1,79.379997253418,80,79.0899963378906,2452,
1/21/2014,1/1/2017,1,79.1500015258789,,,0,
1/21/2014,2/1/2017,1,78.9300003051758,,,0,
1/21/2014,3/1/2017,1,78.7099990844727,,,0,
1/21/2014,4/1/2017,1,78.5100021362305,,,0,
1/21/2014,5/1/2017,1,78.3199996948242,,,0,
1/21/2014,6/1/2017,1,78.1500015258789,,,0,
1/21/2014,7/1/2017,1,77.9599990844727,,,0,
1/21/2014,8/1/2017,1,77.8000030517578,,,0,
1/21/2014,9/1/2017,1,77.6800003051758,,,0,
1/21/2014,10/1/2017,1,77.5800018310547,,,0,
1/21/2014,11/1/2017,1,77.5100021362305,,,0,
1/21/2014,12/1/2017,1,77.4800033569336,78.1500015258789,77.4499969482422,272,
1/21/2014,1/1/2018,1,77.3399963378906,,,0,
1/21/2014,2/1/2018,1,77.2099990844727,,,0,
1/21/2014,3/1/2018,1,77.0899963378906,,,0,
1/21/2014,4/1/2018,1,76.9800033569336,,,0,
1/21/2014,5/1/2018,1,76.870002746582,,,0,
1/21/2014,6/1/2018,1,76.7699966430664,,,0,
1/21/2014,7/1/2018,1,76.6500015258789,,,0,
1/21/2014,8/1/2018,1,76.5400009155273,,,0,
1/21/2014,9/1/2018,1,76.4400024414063,,,0,
1/21/2014,10/1/2018,1,76.3499984741211,,,0,
1/21/2014,11/1/2018,1,76.2600021362305,,,0,
1/21/2014,12/1/2018,1,76.1900024414063,76.9000015258789,76.2399978637695,43,
1/21/2014,1/1/2019,1,76.1100006103516,,,0,
1/21/2014,2/1/2019,1,76.0400009155273,,,0,
1/21/2014,3/1/2019,1,75.9800033569336,,,0,
1/21/2014,4/1/2019,1,75.9300003051758,,,0,
1/21/2014,5/1/2019,1,75.879997253418,,,0,
1/21/2014,6/1/2019,1,75.8300018310547,,,0,
1/21/2014,7/1/2019,1,75.7600021362305,,,0,
1/21/2014,8/1/2019,1,75.6999969482422,,,0,
1/21/2014,9/1/2019,1,75.6399993896484,,,0,
1/21/2014,10/1/2019,1,75.5899963378906,,,0,
1/21/2014,11/1/2019,1,75.5500030517578,,,0,
1/21/2014,12/1/2019,1,75.5100021362305,76.0999984741211,75.6999969482422,14,
1/21/2014,6/1/2020,1,75.3600006103516,,,0,
1/21/2014,12/1/2020,1,75.2099990844727,75.4899978637695,,0,
1/21/2014,6/1/2021,1,75.0899963378906,,,0,
1/21/2014,12/1/2021,1,74.9700012207031,,,0,
1/21/2014,6/1/2022,1,74.9700012207031,,,0,
1/21/2014,12/1/2022,1,74.9700012207031,,,0,
1/21/2014,2/1/2014,3,3.01469993591309,3.08340001106262,3.0074999332428,47403,
1/21/2014,3/1/2014,3,2.95110011100769,2.99550008773804,2.9381000995636,75009,
1/21/2014,4/1/2014,3,2.9210000038147,2.95589995384216,2.90000009536743,33400,
1/21/2014,5/1/2014,3,2.90630006790161,2.93720006942749,2.88299989700317,23372,
1/21/2014,6/1/2014,3,2.89890003204346,2.92840003967285,2.87619996070862,23201,
1/21/2014,7/1/2014,3,2.89490008354187,2.92309999465942,2.87450003623962,5683,
1/21/2014,8/1/2014,3,2.89140009880066,2.917799949646,2.86879992485046,1684,
1/21/2014,9/1/2014,3,2.88770008087158,2.91199994087219,2.86509990692139,1248,
1/21/2014,10/1/2014,3,2.88330006599426,2.9047999382019,2.86590003967285,345,
1/21/2014,11/1/2014,3,2.87879991531372,2.90319991111755,2.86120009422302,264,
1/21/2014,12/1/2014,3,2.87360000610352,2.8970000743866,2.8510000705719,2728,
1/21/2014,1/1/2015,3,2.86910009384155,2.88750004768372,2.85349988937378,148,
1/21/2014,2/1/2015,3,2.85859990119934,2.87700009346008,2.84349989891052,112,
1/21/2014,3/1/2015,3,2.84109997749329,2.85820007324219,2.82969999313354,212,
1/21/2014,4/1/2015,3,2.82310009002686,2.83979988098145,2.8157000541687,350,
1/21/2014,5/1/2015,3,2.80559992790222,2.82139992713928,2.80100011825562,223,
1/21/2014,6/1/2015,3,2.78909993171692,2.80209994316101,,185,
1/21/2014,7/1/2015,3,2.78259992599487,,,0,
1/21/2014,8/1/2015,3,2.7765998840332,,,3,
1/21/2014,9/1/2015,3,2.77160000801086,,,4,
1/21/2014,10/1/2015,3,2.76559996604919,,,4,
1/21/2014,11/1/2015,3,2.7581000328064,,,0,
1/21/2014,12/1/2015,3,2.74959993362427,,,408,
1/21/2014,1/1/2016,3,2.74460005760193,,,0,
1/21/2014,2/1/2016,3,2.73559999465942,,,0,
1/21/2014,3/1/2016,3,2.72359991073608,,,0,
1/21/2014,4/1/2016,3,2.70860004425049,,,0,
1/21/2014,5/1/2016,3,2.69460010528564,,,0,
1/21/2014,6/1/2016,3,2.6810998916626,,,0,
1/21/2014,7/1/2016,3,2.67260003089905,,,0,
1/21/2014,8/1/2016,3,2.66409993171692,,,0,
1/21/2014,9/1/2016,3,2.6570999622345,,,0,
1/21/2014,10/1/2016,3,2.65009999275208,,,0,
1/21/2014,11/1/2016,3,2.64359998703003,,,0,
1/21/2014,12/1/2016,3,2.63759994506836,2.63000011444092,2.63000011444092,3,
1/21/2014,1/1/2017,3,2.63610005378723,,,0,
1/21/2014,2/1/2017,3,2.62310004234314,,,0,
1/21/2014,3/1/2017,3,2.60809993743896,,,0,
1/21/2014,4/1/2017,3,2.58759999275208,,,0,
1/21/2014,5/1/2017,3,2.5725998878479,,,0,
1/21/2014,6/1/2017,3,2.56010007858276,,,0,
1/21/2014,7/1/2017,3,2.55060005187988,,,0,
1/21/2014,8/1/2017,3,2.541100025177,,,0,
1/21/2014,9/1/2017,3,2.53410005569458,,,0,
1/21/2014,10/1/2017,3,2.52909994125366,,,0,
1/21/2014,11/1/2017,3,2.52609992027283,,,0,
1/21/2014,12/1/2017,3,2.52309989929199,,,0,
1/21/2014,1/1/2018,3,2.52160000801086,,,0,
1/21/2014,2/1/2014,4,2.62059998512268,2.66820001602173,2.60999989509583,38845,
1/21/2014,3/1/2014,4,2.63339996337891,2.67829990386963,2.62080001831055,42822,
1/21/2014,4/1/2014,4,2.81439995765686,2.85389995574951,2.79749989509583,17490,
1/21/2014,5/1/2014,4,2.81319999694824,2.85050010681152,2.79590010643005,9344,
1/21/2014,6/1/2014,4,2.79259991645813,2.82769989967346,2.77509999275208,11019,
1/21/2014,7/1/2014,4,2.76270008087158,2.7966001033783,2.74589991569519,4276,
1/21/2014,8/1/2014,4,2.72550010681152,2.75500011444092,2.71300005912781,2747,
1/21/2014,9/1/2014,4,2.68289995193481,2.71550011634827,2.67400002479553,2254,
1/21/2014,10/1/2014,4,2.54119992256165,2.5683000087738,2.52970004081726,463,
1/21/2014,11/1/2014,4,2.51060009002686,2.53460001945496,2.50250005722046,252,
1/21/2014,12/1/2014,4,2.49379992485046,2.52090001106262,2.48000001907349,832,
1/21/2014,1/1/2015,4,2.48799991607666,2.50859999656677,2.47740006446838,92,
1/21/2014,2/1/2015,4,2.49300003051758,2.51300001144409,2.4860999584198,0,
1/21/2014,3/1/2015,4,2.50650000572205,,,0,
1/21/2014,4/1/2015,4,2.64650011062622,,,0,
1/21/2014,5/1/2015,4,2.64450001716614,,,0,
1/21/2014,6/1/2015,4,2.62750005722046,,,0,
1/21/2014,7/1/2015,4,2.60700011253357,,,0,
1/21/2014,8/1/2015,4,2.58550000190735,,,0,
1/21/2014,9/1/2015,4,2.55900001525879,,,0,
1/21/2014,10/1/2015,4,2.42300009727478,,,0,
1/21/2014,11/1/2015,4,2.38949990272522,,,0,
1/21/2014,12/1/2015,4,2.3675000667572,,,0,
1/21/2014,1/1/2016,4,2.3675000667572,,,0,
1/21/2014,2/1/2016,4,2.36949992179871,,,0,
1/21/2014,3/1/2016,4,2.37450003623962,,,0,
1/21/2014,4/1/2016,4,2.47449994087219,,,0,
1/21/2014,5/1/2016,4,2.47449994087219,,,0,
1/21/2014,6/1/2016,4,2.46449995040894,,,0,
1/21/2014,7/1/2016,4,2.45250010490417,,,0,
1/21/2014,8/1/2016,4,2.43950009346008,,,0,
1/21/2014,9/1/2016,4,2.42600011825562,,,0,
1/21/2014,10/1/2016,4,2.32599997520447,,,0,
1/21/2014,11/1/2016,4,2.30100011825562,,,0,
1/21/2014,12/1/2016,4,2.28600001335144,,,0,
1/21/2014,1/1/2017,4,2.28200006484985,,,0,
1/22/2014,3/1/2014,1,96.7300033569336,96.8899993896484,95.120002746582,252113,
1/22/2014,4/1/2014,1,96.370002746582,96.5800018310547,94.9599990844727,83131,
1/22/2014,5/1/2014,1,95.8199996948242,96.0100021362305,94.5599975585938,36583,
1/22/2014,6/1/2014,1,95.0899963378906,95.3099975585937,93.9499969482422,55716,
1/22/2014,7/1/2014,1,94.2300033569336,94.4499969482422,93.3000030517578,18316,
1/22/2014,8/1/2014,1,93.3099975585938,93.4400024414063,92.4899978637695,9610,
1/22/2014,9/1/2014,1,92.4000015258789,92.6399993896484,91.620002746582,11613,
1/22/2014,10/1/2014,1,91.5999984741211,91.8099975585938,91,3740,
1/22/2014,11/1/2014,1,90.9199981689453,91.0800018310547,90.4400024414062,3702,
1/22/2014,12/1/2014,1,90.3000030517578,90.5100021362305,89.5100021362305,32753,
1/22/2014,1/1/2015,1,89.5299987792969,89.6900024414063,88.8399963378906,2287,
1/22/2014,2/1/2015,1,88.7699966430664,88.7699966430664,,1632,
1/22/2014,3/1/2015,1,88.1100006103516,88.25,88,1522,
1/22/2014,4/1/2015,1,87.4899978637695,87.3600006103516,,229,
1/22/2014,5/1/2015,1,86.9400024414063,86.7799987792969,,211,
1/22/2014,6/1/2015,1,86.4199981689453,86.5,86.0599975585938,6825,
1/22/2014,7/1/2015,1,85.7900009155273,85.6900024414063,,312,
1/22/2014,8/1/2015,1,85.2399978637695,85.0999984741211,,203,
1/22/2014,9/1/2015,1,84.7600021362305,84.8000030517578,84.8000030517578,115,
1/22/2014,10/1/2015,1,84.2900009155273,84.1100006103516,,67,
1/22/2014,11/1/2015,1,83.8899993896484,83.7300033569336,,256,
1/22/2014,12/1/2015,1,83.5400009155273,83.6999969482422,83.1600036621094,15205,
1/22/2014,1/1/2016,1,83.0500030517578,82.6500015258789,,77,
1/22/2014,2/1/2016,1,82.5899963378906,,,34,
1/22/2014,3/1/2016,1,82.1699981689453,,,8,
1/22/2014,4/1/2016,1,81.8000030517578,,,0,
1/22/2014,5/1/2016,1,81.4800033569336,,,0,
1/22/2014,6/1/2016,1,81.1999969482422,81.2799987792969,81.2799987792969,1593,
1/22/2014,7/1/2016,1,80.8600006103516,,,0,
1/22/2014,8/1/2016,1,80.5500030517578,,,0,
1/22/2014,9/1/2016,1,80.2799987792969,,,0,
1/22/2014,10/1/2016,1,80.0400009155274,,,0,
1/22/2014,11/1/2016,1,79.8399963378906,,,0,
1/22/2014,12/1/2016,1,79.6900024414063,79.9700012207031,79.379997253418,4433,
1/22/2014,1/1/2017,1,79.4400024414063,,,0,
1/22/2014,2/1/2017,1,79.1999969482422,,,0,
1/22/2014,3/1/2017,1,78.9599990844727,,,0,
1/22/2014,4/1/2017,1,78.7399978637695,,,0,
1/22/2014,5/1/2017,1,78.5299987792969,,,0,
1/22/2014,6/1/2017,1,78.3399963378906,,,0,
1/22/2014,7/1/2017,1,78.129997253418,,,0,
1/22/2014,8/1/2017,1,77.9499969482422,,,0,
1/22/2014,9/1/2017,1,77.8000030517578,,,0,
1/22/2014,10/1/2017,1,77.6800003051758,,,0,
1/22/2014,11/1/2017,1,77.5899963378906,,,0,
1/22/2014,12/1/2017,1,77.5400009155274,77.8899993896484,77.4199981689453,908,
1/22/2014,1/1/2018,1,77.3899993896484,,,0,
1/22/2014,2/1/2018,1,77.25,,,0,
1/22/2014,3/1/2018,1,77.1100006103516,,,0,
1/22/2014,4/1/2018,1,76.9800033569336,,,0,
1/22/2014,5/1/2018,1,76.8600006103516,,,0,
1/22/2014,6/1/2018,1,76.75,,,0,
1/22/2014,7/1/2018,1,76.6100006103516,,,0,
1/22/2014,8/1/2018,1,76.4899978637695,,,0,
1/22/2014,9/1/2018,1,76.379997253418,,,0,
1/22/2014,10/1/2018,1,76.2699966430664,,,0,
1/22/2014,11/1/2018,1,76.1699981689453,,,0,
1/22/2014,12/1/2018,1,76.0899963378906,76.5299987792969,76,297,
1/22/2014,1/1/2019,1,76.0100021362305,,,0,
1/22/2014,2/1/2019,1,75.9300003051758,,,0,
1/22/2014,3/1/2019,1,75.8600006103516,,,0,
1/22/2014,4/1/2019,1,75.8000030517578,,,0,
1/22/2014,5/1/2019,1,75.7399978637695,,,0,
1/22/2014,6/1/2019,1,75.6800003051758,,,0,
1/22/2014,7/1/2019,1,75.6100006103516,,,0,
1/22/2014,8/1/2019,1,75.5400009155273,,,0,
1/22/2014,9/1/2019,1,75.4800033569336,,,0,
1/22/2014,10/1/2019,1,75.4199981689453,,,0,
1/22/2014,11/1/2019,1,75.370002746582,,,0,
1/22/2014,12/1/2019,1,75.3199996948242,75.6399993896484,75.2099990844727,56,
1/22/2014,6/1/2020,1,75.1699981689453,,,0,
1/22/2014,12/1/2020,1,75.0199966430664,75,74.9499969482422,4,
1/22/2014,6/1/2021,1,74.9000015258789,,,0,
1/22/2014,12/1/2021,1,74.7799987792969,,,0,
1/22/2014,6/1/2022,1,74.7799987792969,,,0,
1/22/2014,12/1/2022,1,74.7799987792969,,,0,
1/22/2014,2/1/2014,3,3.0378999710083,3.04979991912842,3.01469993591309,36145,
1/22/2014,3/1/2014,3,2.9811999797821,2.98469996452332,2.95199990272522,56208,
1/22/2014,4/1/2014,3,2.95300006866455,2.9546000957489,2.92880010604858,25005,
1/22/2014,5/1/2014,3,2.93729996681213,2.93910002708435,2.91000008583069,14269,
1/22/2014,6/1/2014,3,2.92860007286072,2.93020009994507,2.90639996528625,14898,
1/22/2014,7/1/2014,3,2.92350006103516,2.92400002479553,2.9015998840332,2735,
1/22/2014,8/1/2014,3,2.91919994354248,2.92009997367859,2.90680003166199,865,
1/22/2014,9/1/2014,3,2.91470003128052,2.91470003128052,2.89869999885559,859,
1/22/2014,10/1/2014,3,2.91000008583069,2.90869998931885,2.89669990539551,159,
1/22/2014,11/1/2014,3,2.90499997138977,2.90590000152588,2.89199995994568,131,
1/22/2014,12/1/2014,3,2.8996000289917,2.90120005607605,2.88210010528564,2811,
1/22/2014,1/1/2015,3,2.89459991455078,2.89549994468689,2.89199995994568,446,
1/22/2014,2/1/2015,3,2.88339996337891,2.88689994812012,2.88689994812012,41,
1/22/2014,3/1/2015,3,2.8649001121521,2.86179995536804,,21,
1/22/2014,4/1/2015,3,2.84629988670349,2.84330010414124,,11,
1/22/2014,5/1/2015,3,2.82820010185242,2.82480001449585,,7,
1/22/2014,6/1/2015,3,2.81110000610352,2.80730009078979,,177,
1/22/2014,7/1/2015,3,2.80460000038147,,,0,
1/22/2014,8/1/2015,3,2.79909992218018,2.79999995231628,2.79250001907349,1,
1/22/2014,9/1/2015,3,2.79460000991821,2.79749989509583,2.79749989509583,0,
1/22/2014,10/1/2015,3,2.78909993171692,,,0,
1/22/2014,11/1/2015,3,2.7820999622345,,,1,
1/22/2014,12/1/2015,3,2.77410006523132,,,207,
1/22/2014,1/1/2016,3,2.76909995079041,,,0,
1/22/2014,2/1/2016,3,2.7600998878479,,,0,
1/22/2014,3/1/2016,3,2.74810004234314,,,0,
1/22/2014,4/1/2016,3,2.73309993743896,,,0,
1/22/2014,5/1/2016,3,2.71909999847412,,,0,
1/22/2014,6/1/2016,3,2.70560002326965,,,0,
1/22/2014,7/1/2016,3,2.69709992408752,,,0,
1/22/2014,8/1/2016,3,2.68860006332397,,,0,
1/22/2014,9/1/2016,3,2.68160009384155,,,0,
1/22/2014,10/1/2016,3,2.67459988594055,,,0,
1/22/2014,11/1/2016,3,2.66810011863708,,,0,
1/22/2014,12/1/2016,3,2.66210007667541,,,5,
1/22/2014,1/1/2017,3,2.66059994697571,,,0,
1/22/2014,2/1/2017,3,2.64759993553162,,,0,
1/22/2014,3/1/2017,3,2.63260006904602,,,0,
1/22/2014,4/1/2017,3,2.61209988594055,,,0,
1/22/2014,5/1/2017,3,2.59710001945496,,,0,
1/22/2014,6/1/2017,3,2.58459997177124,,,0,
1/22/2014,7/1/2017,3,2.57509994506836,,,0,
1/22/2014,8/1/2017,3,2.56559991836548,,,0,
1/22/2014,9/1/2017,3,2.55859994888306,,,0,
1/22/2014,10/1/2017,3,2.55360007286072,,,0,
1/22/2014,11/1/2017,3,2.55060005187988,,,0,
1/22/2014,12/1/2017,3,2.54760003089905,,,0,
1/22/2014,1/1/2018,3,2.54609990119934,,,0,
1/22/2014,2/1/2014,4,2.67709994316101,2.67950010299683,2.62450003623962,27712,
1/22/2014,3/1/2014,4,2.68819999694824,2.69050002098083,2.63660001754761,40134,
1/22/2014,4/1/2014,4,2.86680006980896,2.86800003051758,2.82360005378723,16376,
1/22/2014,5/1/2014,4,2.86400008201599,2.8649001121521,2.82290005683899,6792,
1/22/2014,6/1/2014,4,2.84130001068115,2.84220004081726,2.8034999370575,6550,
1/22/2014,7/1/2014,4,2.80940008163452,2.81030011177063,2.7797999382019,3192,
1/22/2014,8/1/2014,4,2.769700050354,2.76859998703003,2.74379992485046,2112,
1/22/2014,9/1/2014,4,2.7234001159668,2.72210001945496,2.69790005683899,1926,
1/22/2014,10/1/2014,4,2.57710003852844,2.57850003242493,2.55749988555908,264,
1/22/2014,11/1/2014,4,2.54150009155273,2.54159998893738,2.53649997711182,313,
1/22/2014,12/1/2014,4,2.52080011367798,2.52270007133484,2.51079988479614,557,
1/22/2014,1/1/2015,4,2.5132999420166,2.51370000839233,2.50959992408752,109,
1/22/2014,2/1/2015,4,2.51850008964539,2.51999998092651,2.51999998092651,18,
1/22/2014,3/1/2015,4,2.53250002861023,,,12,
1/22/2014,4/1/2015,4,2.67249989509583,,,2,
1/22/2014,5/1/2015,4,2.67050004005432,,,0,
1/22/2014,6/1/2015,4,2.65350008010864,,,0,
1/22/2014,7/1/2015,4,2.63299989700317,,,0,
1/22/2014,8/1/2015,4,2.61150002479553,,,0,
1/22/2014,9/1/2015,4,2.58500003814697,,,0,
1/22/2014,10/1/2015,4,2.44899988174438,,,0,
1/22/2014,11/1/2015,4,2.4154999256134,,,0,
1/22/2014,12/1/2015,4,2.39350008964539,,,0,
1/22/2014,1/1/2016,4,2.39350008964539,,,0,
1/22/2014,2/1/2016,4,2.39549994468689,,,0,
1/22/2014,3/1/2016,4,2.40050005912781,,,0,
1/22/2014,4/1/2016,4,2.50049996376038,,,0,
1/22/2014,5/1/2016,4,2.50049996376038,,,0,
1/22/2014,6/1/2016,4,2.49049997329712,,,0,
1/22/2014,7/1/2016,4,2.47849988937378,,,0,
1/22/2014,8/1/2016,4,2.46550011634827,,,0,
1/22/2014,9/1/2016,4,2.45199990272522,,,0,
1/22/2014,10/1/2016,4,2.35199999809265,,,0,
1/22/2014,11/1/2016,4,2.32699990272522,,,0,
1/22/2014,12/1/2016,4,2.31200003623962,,,0,
1/22/2014,1/1/2017,4,2.30800008773804,,,0,
1/23/2014,3/1/2014,1,97.3199996948242,97.8399963378906,96.4100036621094,273959,
1/23/2014,4/1/2014,1,96.7600021362305,97.2699966430664,96.0800018310547,110356,
1/23/2014,5/1/2014,1,95.9499969482422,96.4499969482422,95.5899963378906,53450,
1/23/2014,6/1/2014,1,95.0500030517578,95.5299987792969,94.7900009155273,68671,
1/23/2014,7/1/2014,1,94.0999984741211,94.5599975585938,93.9000015258789,20698,
1/23/2014,8/1/2014,1,93.1399993896484,93.5800018310547,92.9499969482422,12053,
1/23/2014,9/1/2014,1,92.25,92.7399978637695,92.0800018310547,18615,
1/23/2014,10/1/2014,1,91.4700012207031,91.8499984741211,91.3600006103516,4778,
1/23/2014,11/1/2014,1,90.8099975585938,91.1500015258789,90.629997253418,4064,
1/23/2014,12/1/2014,1,90.1999969482422,90.6600036621094,89.9499969482422,41730,
1/23/2014,1/1/2015,1,89.4300003051758,89.8600006103516,89.3899993896484,2318,
1/23/2014,2/1/2015,1,88.6699981689453,88.9000015258789,88.6500015258789,1117,
1/23/2014,3/1/2015,1,87.9899978637695,88.1999969482422,87.9400024414062,2121,
1/23/2014,4/1/2015,1,87.3600006103516,87.5100021362305,87.4000015258789,391,
1/23/2014,5/1/2015,1,86.8000030517578,,86.870002746582,421,
1/23/2014,6/1/2015,1,86.2600021362305,86.6399993896484,86.0899963378906,6035,
1/23/2014,7/1/2015,1,85.620002746582,85.8199996948242,85.7200012207031,236,
1/23/2014,8/1/2015,1,85.0500030517578,85.4199981689453,85.1600036621094,124,
1/23/2014,9/1/2015,1,84.5599975585938,84.6500015258789,84.6500015258789,96,
1/23/2014,10/1/2015,1,84.0800018310547,,84.2699966430664,34,
1/23/2014,11/1/2015,1,83.6699981689453,,83.879997253418,68,
1/23/2014,12/1/2015,1,83.3199996948242,83.75,83.1999969482422,17946,
1/23/2014,1/1/2016,1,82.8199996948242,,,66,
1/23/2014,2/1/2016,1,82.3399963378906,,,35,
1/23/2014,3/1/2016,1,81.9199981689453,82,82,3,
1/23/2014,4/1/2016,1,81.5500030517578,,,0,
1/23/2014,5/1/2016,1,81.2200012207031,,,0,
1/23/2014,6/1/2016,1,80.9300003051758,,81.1500015258789,1247,
1/23/2014,7/1/2016,1,80.5800018310547,,,0,
1/23/2014,8/1/2016,1,80.2699966430664,,,0,
1/23/2014,9/1/2016,1,79.9899978637695,,,0,
1/23/2014,10/1/2016,1,79.75,,,0,
1/23/2014,11/1/2016,1,79.5500030517578,,,200,
1/23/2014,12/1/2016,1,79.3899993896484,79.8199996948242,79.370002746582,4277,
1/23/2014,1/1/2017,1,79.1399993896484,,,200,
1/23/2014,2/1/2017,1,78.9000015258789,,,0,
1/23/2014,3/1/2017,1,78.6699981689453,,,0,
1/23/2014,4/1/2017,1,78.4599990844727,,,0,
1/23/2014,5/1/2017,1,78.25,,,0,
1/23/2014,6/1/2017,1,78.0599975585938,,,0,
1/23/2014,7/1/2017,1,77.8499984741211,,,0,
1/23/2014,8/1/2017,1,77.6699981689453,,,0,
1/23/2014,9/1/2017,1,77.5199966430664,,,0,
1/23/2014,10/1/2017,1,77.4000015258789,,,0,
1/23/2014,11/1/2017,1,77.3199996948242,,,0,
1/23/2014,12/1/2017,1,77.2699966430664,77.7399978637695,77.25,288,
1/23/2014,1/1/2018,1,77.129997253418,,,0,
1/23/2014,2/1/2018,1,76.9899978637695,,,0,
1/23/2014,3/1/2018,1,76.8600006103516,,,0,
1/23/2014,4/1/2018,1,76.7399978637695,,,0,
1/23/2014,5/1/2018,1,76.629997253418,,,0,
1/23/2014,6/1/2018,1,76.5199966430664,,,0,
1/23/2014,7/1/2018,1,76.379997253418,,,0,
1/23/2014,8/1/2018,1,76.2699966430664,,,0,
1/23/2014,9/1/2018,1,76.1600036621094,,,0,
1/23/2014,10/1/2018,1,76.0599975585938,,,0,
1/23/2014,11/1/2018,1,75.9700012207031,,,0,
1/23/2014,12/1/2018,1,75.8899993896484,76.3600006103516,75.8899993896484,175,
1/23/2014,1/1/2019,1,75.8099975585938,,,0,
1/23/2014,2/1/2019,1,75.7300033569336,,,0,
1/23/2014,3/1/2019,1,75.6600036621094,,,0,
1/23/2014,4/1/2019,1,75.5999984741211,,,0,
1/23/2014,5/1/2019,1,75.5400009155273,,,0,
1/23/2014,6/1/2019,1,75.4800033569336,,,0,
1/23/2014,7/1/2019,1,75.4100036621094,,,0,
1/23/2014,8/1/2019,1,75.3399963378906,,,0,
1/23/2014,9/1/2019,1,75.2799987792969,,,0,
1/23/2014,10/1/2019,1,75.2200012207031,,,0,
1/23/2014,11/1/2019,1,75.1699981689453,,,0,
1/23/2014,12/1/2019,1,75.120002746582,75.4100036621094,75.1600036621094,171,
1/23/2014,6/1/2020,1,74.9700012207031,,,0,
1/23/2014,12/1/2020,1,74.8199996948242,,75.0100021362305,0,
1/23/2014,6/1/2021,1,74.6999969482422,,,0,
1/23/2014,12/1/2021,1,74.5800018310547,,,0,
1/23/2014,6/1/2022,1,74.5800018310547,,,0,
1/23/2014,12/1/2022,1,74.5800018310547,,,0,
1/23/2014,2/1/2014,3,3.07649993896484,3.08750009536743,3.03670001029968,30682,
1/23/2014,3/1/2014,3,2.9909999370575,3.00329995155334,2.97399997711182,65451,
1/23/2014,4/1/2014,3,2.95199990272522,2.9646999835968,2.94350004196167,24210,
1/23/2014,5/1/2014,3,2.93219995498657,2.94479990005493,2.92639994621277,13571,
1/23/2014,6/1/2014,3,2.9216001033783,2.93440008163452,2.91669988632202,14862,
1/23/2014,7/1/2014,3,2.9154999256134,2.92600011825562,2.91000008583069,3572,
1/23/2014,8/1/2014,3,2.91009998321533,2.92179989814758,2.90820002555847,1006,
1/23/2014,9/1/2014,3,2.90520000457764,2.91459989547729,2.90100002288818,949,
1/23/2014,10/1/2014,3,2.89969992637634,2.91009998321533,2.89910006523132,211,
1/23/2014,11/1/2014,3,2.89389991760254,2.90599989891052,2.89590001106262,243,
1/23/2014,12/1/2014,3,2.88739991188049,2.90030002593994,2.88540005683899,1763,
1/23/2014,1/1/2015,3,2.88159990310669,2.89400005340576,2.88479995727539,164,
1/23/2014,2/1/2015,3,2.8701000213623,,2.87339997291565,87,
1/23/2014,3/1/2015,3,2.8503999710083,,2.85459995269775,166,
1/23/2014,4/1/2015,3,2.8313000202179,,2.83629989624023,109,
1/23/2014,5/1/2015,3,2.8131000995636,,2.81929993629456,62,
1/23/2014,6/1/2015,3,2.7966001033783,,2.80299997329712,52,
1/23/2014,7/1/2015,3,2.79010009765625,,,0,
1/23/2014,8/1/2015,3,2.78460001945496,,,0,
1/23/2014,9/1/2015,3,2.78010010719299,2.79099988937378,2.79099988937378,1,
1/23/2014,10/1/2015,3,2.7746000289917,,,0,
1/23/2014,11/1/2015,3,2.76760005950928,,,0,
1/23/2014,12/1/2015,3,2.75959992408752,,,3,
1/23/2014,1/1/2016,3,2.75460004806519,,,0,
1/23/2014,2/1/2016,3,2.74559998512268,,,0,
1/23/2014,3/1/2016,3,2.73359990119934,,,0,
1/23/2014,4/1/2016,3,2.71860003471375,,,0,
1/23/2014,5/1/2016,3,2.7046000957489,,,0,
1/23/2014,6/1/2016,3,2.69109988212585,,,0,
1/23/2014,7/1/2016,3,2.6826000213623,,,0,
1/23/2014,8/1/2016,3,2.67409992218018,,,0,
1/23/2014,9/1/2016,3,2.66709995269775,,,0,
1/23/2014,10/1/2016,3,2.66009998321533,,,0,
1/23/2014,11/1/2016,3,2.65359997749329,,,0,
1/23/2014,12/1/2016,3,2.64759993553162,,2.66170001029968,0,
1/23/2014,1/1/2017,3,2.64610004425049,,,0,
1/23/2014,2/1/2017,3,2.6331000328064,,,0,
1/23/2014,3/1/2017,3,2.61809992790222,,,0,
1/23/2014,4/1/2017,3,2.59759998321533,,,0,
1/23/2014,5/1/2017,3,2.58260011672974,,,0,
1/23/2014,6/1/2017,3,2.57010006904602,,,0,
1/23/2014,7/1/2017,3,2.56060004234314,,,0,
1/23/2014,8/1/2017,3,2.55110001564026,,,0,
1/23/2014,9/1/2017,3,2.54410004615784,,,0,
1/23/2014,10/1/2017,3,2.53909993171692,,,0,
1/23/2014,11/1/2017,3,2.53609991073608,,,0,
1/23/2014,12/1/2017,3,2.53309988975525,,,0,
1/23/2014,1/1/2018,3,2.53159999847412,,,0,
1/23/2014,2/1/2014,4,2.66179990768433,2.67449998855591,2.65580010414124,24389,
1/23/2014,3/1/2014,4,2.66969990730286,2.68610000610352,2.66499996185303,41467,
1/23/2014,4/1/2014,4,2.8471999168396,2.86360001564026,2.84349989891052,17515,
1/23/2014,5/1/2014,4,2.8452000617981,2.86290001869202,2.84209990501404,7923,
1/23/2014,6/1/2014,4,2.82340002059937,2.84179997444153,2.81859993934631,5902,
1/23/2014,7/1/2014,4,2.79220008850098,2.81010007858276,2.78970003128052,1876,
1/23/2014,8/1/2014,4,2.75349998474121,2.76530003547668,2.75189995765686,1122,
1/23/2014,9/1/2014,4,2.70740008354187,2.71880006790161,2.70469999313354,1613,
1/23/2014,10/1/2014,4,2.56150007247925,2.57119989395142,2.55949997901916,316,
1/23/2014,11/1/2014,4,2.52530002593994,2.53839993476868,2.52329993247986,419,
1/23/2014,12/1/2014,4,2.5048999786377,2.51900005340576,2.5,975,
1/23/2014,1/1/2015,4,2.49780011177063,,2.49640011787415,4,
1/23/2014,2/1/2015,4,2.50300002098083,,2.5025999546051,0,
1/23/2014,3/1/2015,4,2.51699995994568,,,0,
1/23/2014,4/1/2015,4,2.65700006484985,,,0,
1/23/2014,5/1/2015,4,2.65499997138977,,,0,
1/23/2014,6/1/2015,4,2.63800001144409,,,0,
1/23/2014,7/1/2015,4,2.6175000667572,,,0,
1/23/2014,8/1/2015,4,2.59599995613098,,,0,
1/23/2014,9/1/2015,4,2.56949996948242,,,0,
1/23/2014,10/1/2015,4,2.43350005149841,,,0,
1/23/2014,11/1/2015,4,2.40000009536743,,,0,
1/23/2014,12/1/2015,4,2.37800002098083,,,0,
1/23/2014,1/1/2016,4,2.37800002098083,,,0,
1/23/2014,2/1/2016,4,2.38000011444092,,,0,
1/23/2014,3/1/2016,4,2.38499999046326,,,0,
1/23/2014,4/1/2016,4,2.48499989509583,,,0,
1/23/2014,5/1/2016,4,2.48499989509583,,,0,
1/23/2014,6/1/2016,4,2.47499990463257,,,0,
1/23/2014,7/1/2016,4,2.46300005912781,,,0,
1/23/2014,8/1/2016,4,2.45000004768372,,,0,
1/23/2014,9/1/2016,4,2.43650007247925,,,0,
1/23/2014,10/1/2016,4,2.3364999294281,,,0,
1/23/2014,11/1/2016,4,2.31150007247925,,,0,
1/23/2014,12/1/2016,4,2.29649996757507,,,0,
1/23/2014,1/1/2017,4,2.29250001907349,,,0,
1/24/2014,3/1/2014,1,96.6399993896484,97.8000030517578,96.25,239565,
1/24/2014,4/1/2014,1,96.2200012207031,97.1900024414063,95.7799987792969,76813,
1/24/2014,5/1/2014,1,95.5599975585938,96.3099975585937,95.129997253418,35946,
1/24/2014,6/1/2014,1,94.7600021362305,95.4400024414062,94.3499984741211,43375,
1/24/2014,7/1/2014,1,93.879997253418,94.379997253418,93.4599990844727,10081,
1/24/2014,8/1/2014,1,92.9700012207031,93.3600006103516,92.5,5134,
1/24/2014,9/1/2014,1,92.0999984741211,92.379997253418,91.6500015258789,11496,
1/24/2014,10/1/2014,1,91.3399963378906,91.5599975585937,91.1699981689453,3158,
1/24/2014,11/1/2014,1,90.6999969482422,90.7799987792969,90.4300003051758,2800,
1/24/2014,12/1/2014,1,90.1100006103516,90.5,89.5899963378906,30764,
1/24/2014,1/1/2015,1,89.370002746582,89.5500030517578,89.0400009155274,1772,
1/24/2014,2/1/2015,1,88.6500015258789,88.4400024414063,88.3199996948242,681,
1/24/2014,3/1/2015,1,88.0199966430664,88.1100006103516,87.620002746582,2036,
1/24/2014,4/1/2015,1,87.4300003051758,87.5100021362305,87.0699996948242,424,
1/24/2014,5/1/2015,1,86.9199981689453,86.9899978637695,86.6100006103516,754,
1/24/2014,6/1/2015,1,86.4199981689453,86.6100006103516,85.870002746582,5585,
1/24/2014,7/1/2015,1,85.8000030517578,85.8199996948242,85.4400024414062,374,
1/24/2014,8/1/2015,1,85.25,85.3099975585937,84.8899993896484,85,
1/24/2014,9/1/2015,1,84.7799987792969,84.8000030517578,84.4700012207031,800,
1/24/2014,10/1/2015,1,84.3199996948242,84.3000030517578,84.0400009155274,29,
1/24/2014,11/1/2015,1,83.9300003051758,83.9300003051758,83.3199996948242,69,
1/24/2014,12/1/2015,1,83.5899963378906,83.7900009155274,82.9300003051758,16554,
1/24/2014,1/1/2016,1,83.1100006103516,83.0999984741211,,55,
1/24/2014,2/1/2016,1,82.6500015258789,,,0,
1/24/2014,3/1/2016,1,82.2399978637695,,,455,
1/24/2014,4/1/2016,1,81.8899993896484,,,0,
1/24/2014,5/1/2016,1,81.5800018310547,,,0,
1/24/2014,6/1/2016,1,81.3000030517578,,,726,
1/24/2014,7/1/2016,1,80.9700012207031,,,0,
1/24/2014,8/1/2016,1,80.6699981689453,,,0,
1/24/2014,9/1/2016,1,80.4100036621094,,,0,
1/24/2014,10/1/2016,1,80.1800003051758,,,0,
1/24/2014,11/1/2016,1,79.9899978637695,,,0,
1/24/2014,12/1/2016,1,79.8399963378906,80.0299987792969,79.3499984741211,3150,
1/24/2014,1/1/2017,1,79.5899963378906,,,0,
1/24/2014,2/1/2017,1,79.3499984741211,,,0,
1/24/2014,3/1/2017,1,79.129997253418,,,0,
1/24/2014,4/1/2017,1,78.9199981689453,,,0,
1/24/2014,5/1/2017,1,78.7200012207031,,,0,
1/24/2014,6/1/2017,1,78.5299987792969,,,0,
1/24/2014,7/1/2017,1,78.3199996948242,,,0,
1/24/2014,8/1/2017,1,78.1399993896484,,,0,
1/24/2014,9/1/2017,1,77.9899978637695,,,0,
1/24/2014,10/1/2017,1,77.879997253418,,,0,
1/24/2014,11/1/2017,1,77.8000030517578,,,0,
1/24/2014,12/1/2017,1,77.75,77.8899993896484,77.3600006103516,432,
1/24/2014,1/1/2018,1,77.5999984741211,,,0,
1/24/2014,2/1/2018,1,77.4599990844727,,,0,
1/24/2014,3/1/2018,1,77.3199996948242,,,0,
1/24/2014,4/1/2018,1,77.1900024414063,,,0,
1/24/2014,5/1/2018,1,77.0699996948242,,,0,
1/24/2014,6/1/2018,1,76.9599990844727,,,0,
1/24/2014,7/1/2018,1,76.8199996948242,,,0,
1/24/2014,8/1/2018,1,76.6999969482422,,,0,
1/24/2014,9/1/2018,1,76.5800018310547,,,0,
1/24/2014,10/1/2018,1,76.4700012207031,,,0,
1/24/2014,11/1/2018,1,76.379997253418,,,0,
1/24/2014,12/1/2018,1,76.2900009155274,76.4499969482422,76.2600021362305,205,
1/24/2014,1/1/2019,1,76.1999969482422,,,0,
1/24/2014,2/1/2019,1,76.120002746582,,,0,
1/24/2014,3/1/2019,1,76.0500030517578,,,0,
1/24/2014,4/1/2019,1,75.9800033569336,,,0,
1/24/2014,5/1/2019,1,75.9199981689453,,,0,
1/24/2014,6/1/2019,1,75.8600006103516,,,0,
1/24/2014,7/1/2019,1,75.7799987792969,,,0,
1/24/2014,8/1/2019,1,75.7099990844727,,,0,
1/24/2014,9/1/2019,1,75.6399993896484,,,0,
1/24/2014,10/1/2019,1,75.5800018310547,,,0,
1/24/2014,11/1/2019,1,75.5199966430664,,,0,
1/24/2014,12/1/2019,1,75.4700012207031,75.4000015258789,75.4000015258789,1,
1/24/2014,6/1/2020,1,75.3199996948242,,,0,
1/24/2014,12/1/2020,1,75.1699981689453,,,0,
1/24/2014,6/1/2021,1,75.0500030517578,,,0,
1/24/2014,12/1/2021,1,74.9300003051758,,,0,
1/24/2014,6/1/2022,1,74.9300003051758,,,0,
1/24/2014,12/1/2022,1,74.9300003051758,,,0,
1/24/2014,2/1/2014,3,3.13739991188049,3.16989994049072,3.04870009422302,27001,
1/24/2014,3/1/2014,3,3.01579999923706,3.0336000919342,2.95679998397827,73889,
1/24/2014,4/1/2014,3,2.96390008926392,2.97499990463257,2.91840004920959,31121,
1/24/2014,5/1/2014,3,2.93939995765686,2.94720005989075,2.90000009536743,17624,
1/24/2014,6/1/2014,3,2.92700004577637,2.93350005149841,2.88940000534058,16149,
1/24/2014,7/1/2014,3,2.92020010948181,2.92409992218018,2.88969993591309,3948,
1/24/2014,8/1/2014,3,2.91429996490479,2.91790008544922,2.88669991493225,936,
1/24/2014,9/1/2014,3,2.90910005569458,2.91560006141663,2.88350009918213,1218,
1/24/2014,10/1/2014,3,2.90330004692078,2.90700006484985,2.8782000541687,232,
1/24/2014,11/1/2014,3,2.89770007133484,2.90199995040894,2.87669992446899,221,
1/24/2014,12/1/2014,3,2.8914999961853,2.8989999294281,2.86969995498657,2703,
1/24/2014,1/1/2015,3,2.8856999874115,2.88790011405945,2.87100005149841,70,
1/24/2014,2/1/2015,3,2.8743999004364,2.87660002708435,2.86069989204407,43,
1/24/2014,3/1/2015,3,2.85489988327026,2.85570001602173,2.84249997138977,34,
1/24/2014,4/1/2015,3,2.83540010452271,2.8345000743866,2.82690000534058,15,
1/24/2014,5/1/2015,3,2.81690001487732,2.8150999546051,2.81209993362427,7,
1/24/2014,6/1/2015,3,2.79940009117126,2.80299997329712,2.77999997138977,20,
1/24/2014,7/1/2015,3,2.79290008544922,,,0,
1/24/2014,8/1/2015,3,2.78740000724792,,,0,
1/24/2014,9/1/2015,3,2.78290009498596,,,0,
1/24/2014,10/1/2015,3,2.77740001678467,2.78049993515015,2.78049993515015,1,
1/24/2014,11/1/2015,3,2.77040004730225,,,0,
1/24/2014,12/1/2015,3,2.76239991188049,,,3,
1/24/2014,1/1/2016,3,2.75740003585815,,,0,
1/24/2014,2/1/2016,3,2.74839997291565,,,0,
1/24/2014,3/1/2016,3,2.73639988899231,,,0,
1/24/2014,4/1/2016,3,2.72140002250671,,,0,
1/24/2014,5/1/2016,3,2.70740008354187,,,0,
1/24/2014,6/1/2016,3,2.6939001083374,,,0,
1/24/2014,7/1/2016,3,2.68540000915527,,,0,
1/24/2014,8/1/2016,3,2.67689990997314,,,0,
1/24/2014,9/1/2016,3,2.66989994049072,,,0,
1/24/2014,10/1/2016,3,2.6628999710083,,,0,
1/24/2014,11/1/2016,3,2.65639996528625,,,0,
1/24/2014,12/1/2016,3,2.65039992332458,,,0,
1/24/2014,1/1/2017,3,2.64890003204346,,,0,
1/24/2014,2/1/2017,3,2.63590002059937,,,0,
1/24/2014,3/1/2017,3,2.62089991569519,,,0,
1/24/2014,4/1/2017,3,2.6003999710083,,,0,
1/24/2014,5/1/2017,3,2.5854001045227,,,0,
1/24/2014,6/1/2017,3,2.57290005683899,,,0,
1/24/2014,7/1/2017,3,2.56340003013611,,,0,
1/24/2014,8/1/2017,3,2.55390000343323,,,0,
1/24/2014,9/1/2017,3,2.54690003395081,,,0,
1/24/2014,10/1/2017,3,2.54189991950989,,,0,
1/24/2014,11/1/2017,3,2.53889989852905,,,0,
1/24/2014,12/1/2017,3,2.5359001159668,,,0,
1/24/2014,1/1/2018,3,2.53439998626709,,,0,
1/24/2014,2/1/2014,4,2.66319990158081,2.67199993133545,2.63619995117187,23883,
1/24/2014,3/1/2014,4,2.67059993743896,2.67960000038147,2.64359998703003,47838,
1/24/2014,4/1/2014,4,2.84739995002747,2.85540008544922,2.82100009918213,16836,
1/24/2014,5/1/2014,4,2.8452000617981,2.85310006141663,2.81730008125305,8060,
1/24/2014,6/1/2014,4,2.82410001754761,2.83159995079041,2.79649996757507,6946,
1/24/2014,7/1/2014,4,2.79310011863708,2.79800009727478,2.76320004463196,2691,
1/24/2014,8/1/2014,4,2.75430011749268,2.75690007209778,2.72449994087219,837,
1/24/2014,9/1/2014,4,2.70849990844727,2.71449995040894,2.68249988555908,980,
1/24/2014,10/1/2014,4,2.56480002403259,2.56990003585815,2.54699993133545,457,
1/24/2014,11/1/2014,4,2.5288999080658,2.53080010414124,2.51209998130798,128,
1/24/2014,12/1/2014,4,2.50929999351501,2.51579999923706,2.47959995269775,560,
1/24/2014,1/1/2015,4,2.50279998779297,2.50399994850159,2.48110008239746,101,
1/24/2014,2/1/2015,4,2.50880002975464,2.50939989089966,2.49000000953674,100,
1/24/2014,3/1/2015,4,2.52379989624023,,,5,
1/24/2014,4/1/2015,4,2.66380000114441,,,5,
1/24/2014,5/1/2015,4,2.66179990768433,,,0,
1/24/2014,6/1/2015,4,2.64479994773865,,,0,
1/24/2014,7/1/2015,4,2.62430000305176,,,0,
1/24/2014,8/1/2015,4,2.60279989242554,,,0,
1/24/2014,9/1/2015,4,2.57629990577698,,,0,
1/24/2014,10/1/2015,4,2.44029998779297,,,0,
1/24/2014,11/1/2015,4,2.40680003166199,,,0,
1/24/2014,12/1/2015,4,2.38479995727539,,,0,
1/24/2014,1/1/2016,4,2.38479995727539,,,0,
1/24/2014,2/1/2016,4,2.38680005073547,,,0,
1/24/2014,3/1/2016,4,2.39179992675781,,,0,
1/24/2014,4/1/2016,4,2.49180006980896,,,0,
1/24/2014,5/1/2016,4,2.49180006980896,,,0,
1/24/2014,6/1/2016,4,2.4818000793457,,,0,
1/24/2014,7/1/2016,4,2.46979999542236,,,0,
1/24/2014,8/1/2016,4,2.45679998397827,,,0,
1/24/2014,9/1/2016,4,2.4433000087738,,,0,
1/24/2014,10/1/2016,4,2.34330010414124,,,0,
1/24/2014,11/1/2016,4,2.3183000087738,,,0,
1/24/2014,12/1/2016,4,2.30329990386963,,,0,
1/24/2014,1/1/2017,4,2.29929995536804,,,0,
1/27/2014,3/1/2014,1,95.7200012207031,97.1800003051758,95.2099990844727,235110,
1/27/2014,4/1/2014,1,95.3600006103516,96.7200012207031,94.9199981689453,69055,
1/27/2014,5/1/2014,1,94.7399978637695,96,94.3600006103516,34117,
1/27/2014,6/1/2014,1,93.9700012207031,95.1600036621094,93.6699981689453,41754,
1/27/2014,7/1/2014,1,93.120002746582,94.2600021362305,92.9300003051758,10801,
1/27/2014,8/1/2014,1,92.2399978637695,93.3099975585938,92.0699996948242,5447,
1/27/2014,9/1/2014,1,91.4100036621094,92.370002746582,91.3000030517578,10202,
1/27/2014,10/1/2014,1,90.6800003051758,91.5699996948242,90.6999969482422,1925,
1/27/2014,11/1/2014,1,90.0599975585937,90.9300003051758,89.9800033569336,2040,
1/27/2014,12/1/2014,1,89.4899978637695,90.4199981689453,89.3499984741211,24391,
1/27/2014,1/1/2015,1,88.7699966430664,89.6100006103516,88.75,492,
1/27/2014,2/1/2015,1,88.0800018310547,88.8499984741211,88.0500030517578,427,
1/27/2014,3/1/2015,1,87.4599990844727,88.1999969482422,87.75,810,
1/27/2014,4/1/2015,1,86.8899993896484,87.5699996948242,87.1800003051758,94,
1/27/2014,5/1/2015,1,86.4000015258789,87,86.6999969482422,106,
1/27/2014,6/1/2015,1,85.9199981689453,86.6399993896484,85.879997253418,7020,
1/27/2014,7/1/2015,1,85.3099975585937,85.9000015258789,85.5199966430664,55,
1/27/2014,8/1/2015,1,84.7699966430664,85.3000030517578,85.0500030517578,165,
1/27/2014,9/1/2015,1,84.3099975585938,84.8000030517578,84.75,107,
1/27/2014,10/1/2015,1,83.8600006103516,84.4000015258789,84.1500015258789,25,
1/27/2014,11/1/2015,1,83.4800033569336,84,83.8000030517578,24,
1/27/2014,12/1/2015,1,83.1500015258789,83.8199996948242,83.0999984741211,10463,
1/27/2014,1/1/2016,1,82.6699981689453,,83.0500030517578,2,
1/27/2014,2/1/2016,1,82.2200012207031,,,2,
1/27/2014,3/1/2016,1,81.8199996948242,82.1999969482422,82,256,
1/27/2014,4/1/2016,1,81.4800033569336,,,0,
1/27/2014,5/1/2016,1,81.1800003051758,,,0,
1/27/2014,6/1/2016,1,80.9199981689453,,,1694,
1/27/2014,7/1/2016,1,80.5999984741211,,,0,
1/27/2014,8/1/2016,1,80.3199996948242,,,0,
1/27/2014,9/1/2016,1,80.0699996948242,,,0,
1/27/2014,10/1/2016,1,79.8600006103516,,,0,
1/27/2014,11/1/2016,1,79.6800003051758,,,0,
1/27/2014,12/1/2016,1,79.5400009155273,80.0299987792969,79.5,2533,
1/27/2014,1/1/2017,1,79.3000030517578,,,0,
1/27/2014,2/1/2017,1,79.0800018310547,,,0,
1/27/2014,3/1/2017,1,78.870002746582,,,0,
1/27/2014,4/1/2017,1,78.6699981689453,,,0,
1/27/2014,5/1/2017,1,78.4800033569336,,,0,
1/27/2014,6/1/2017,1,78.3000030517578,,,240,
1/27/2014,7/1/2017,1,78.0999984741211,,,0,
1/27/2014,8/1/2017,1,77.9300003051758,,,0,
1/27/2014,9/1/2017,1,77.8000030517578,,,0,
1/27/2014,10/1/2017,1,77.7099990844727,,,0,
1/27/2014,11/1/2017,1,77.6399993896484,,,0,
1/27/2014,12/1/2017,1,77.5999984741211,77.9899978637695,77.6399993896484,1292,
1/27/2014,1/1/2018,1,77.4599990844727,,,0,
1/27/2014,2/1/2018,1,77.3199996948242,,,0,
1/27/2014,3/1/2018,1,77.1900024414063,,,0,
1/27/2014,4/1/2018,1,77.0699996948242,,,0,
1/27/2014,5/1/2018,1,76.9599990844727,,,0,
1/27/2014,6/1/2018,1,76.8499984741211,,,0,
1/27/2014,7/1/2018,1,76.7200012207031,,,0,
1/27/2014,8/1/2018,1,76.5999984741211,,,0,
1/27/2014,9/1/2018,1,76.4899978637695,,,0,
1/27/2014,10/1/2018,1,76.3899993896484,,,0,
1/27/2014,11/1/2018,1,76.3099975585938,,,0,
1/27/2014,12/1/2018,1,76.2200012207031,76.4000015258789,76.3300018310547,100,
1/27/2014,1/1/2019,1,76.129997253418,,,0,
1/27/2014,2/1/2019,1,76.0500030517578,,,0,
1/27/2014,3/1/2019,1,75.9700012207031,,,0,
1/27/2014,4/1/2019,1,75.9000015258789,,,0,
1/27/2014,5/1/2019,1,75.8300018310547,,,0,
1/27/2014,6/1/2019,1,75.7699966430664,,,0,
1/27/2014,7/1/2019,1,75.6900024414063,,,0,
1/27/2014,8/1/2019,1,75.6100006103516,,,0,
1/27/2014,9/1/2019,1,75.5400009155273,,,0,
1/27/2014,10/1/2019,1,75.4700012207031,,,0,
1/27/2014,11/1/2019,1,75.4100036621094,,,0,
1/27/2014,12/1/2019,1,75.3600006103516,75.75,75.5800018310547,16,
1/27/2014,6/1/2020,1,75.2099990844727,,,0,
1/27/2014,12/1/2020,1,75.0599975585938,,,0,
1/27/2014,6/1/2021,1,74.9400024414063,,,0,
1/27/2014,12/1/2021,1,74.8199996948242,,,0,
1/27/2014,6/1/2022,1,74.8199996948242,,,0,
1/27/2014,12/1/2022,1,74.8199996948242,,,0,
1/27/2014,2/1/2014,3,3.09240007400513,3.18350005149841,3.07470011711121,31554,
1/27/2014,3/1/2014,3,2.96670007705688,3.03180003166199,2.95860004425049,73246,
1/27/2014,4/1/2014,3,2.92659997940063,2.97359991073608,2.9186999797821,29835,
1/27/2014,5/1/2014,3,2.91120004653931,2.94689989089966,2.90300011634827,17056,
1/27/2014,6/1/2014,3,2.90190005302429,2.93370008468628,2.89400005340576,17680,
1/27/2014,7/1/2014,3,2.89540004730225,2.91899991035461,2.88840007781982,5703,
1/27/2014,8/1/2014,3,2.89000010490417,2.9135000705719,2.88759994506836,1897,
1/27/2014,9/1/2014,3,2.88610005378723,2.90980005264282,2.88330006599426,741,
1/27/2014,10/1/2014,3,2.88229990005493,2.90339994430542,2.87960004806519,214,
1/27/2014,11/1/2014,3,2.87849998474121,2.89820003509521,2.87590003013611,392,
1/27/2014,12/1/2014,3,2.87369990348816,2.89339995384216,2.86800003051758,3039,
1/27/2014,1/1/2015,3,2.86949992179871,,2.86759996414185,419,
1/27/2014,2/1/2015,3,2.85920000076294,2.87260007858276,2.85640001296997,245,
1/27/2014,3/1/2015,3,2.84019994735718,2.84750008583069,2.83879995346069,355,
1/27/2014,4/1/2015,3,2.82119989395142,,2.8215000629425,208,
1/27/2014,5/1/2015,3,2.80270004272461,,2.80380010604858,92,
1/27/2014,6/1/2015,3,2.78719997406006,2.79410004615784,2.78099989891052,253,
1/27/2014,7/1/2015,3,2.78220009803772,,,5,
1/27/2014,8/1/2015,3,2.77769994735718,,,1,
1/27/2014,9/1/2015,3,2.77369999885559,,,1,
1/27/2014,10/1/2015,3,2.76769995689392,,,0,
1/27/2014,11/1/2015,3,2.75970005989075,,,0,
1/27/2014,12/1/2015,3,2.75069999694824,,,45,
1/27/2014,1/1/2016,3,2.74569988250732,,,0,
1/27/2014,2/1/2016,3,2.7367000579834,,,0,
1/27/2014,3/1/2016,3,2.72469997406006,,,0,
1/27/2014,4/1/2016,3,2.70970010757446,,,0,
1/27/2014,5/1/2016,3,2.69569993019104,,,0,
1/27/2014,6/1/2016,3,2.68219995498657,,,0,
1/27/2014,7/1/2016,3,2.67370009422302,,,0,
1/27/2014,8/1/2016,3,2.66519999504089,,,0,
1/27/2014,9/1/2016,3,2.65820002555847,,,0,
1/27/2014,10/1/2016,3,2.65120005607605,,,0,
1/27/2014,11/1/2016,3,2.644700050354,,,0,
1/27/2014,12/1/2016,3,2.63870000839233,,,0,
1/27/2014,1/1/2017,3,2.63720011711121,,,0,
1/27/2014,2/1/2017,3,2.62420010566711,,,0,
1/27/2014,3/1/2017,3,2.60920000076294,,,0,
1/27/2014,4/1/2017,3,2.58870005607605,,,0,
1/27/2014,5/1/2017,3,2.57369995117187,,,0,
1/27/2014,6/1/2017,3,2.56119990348816,,,0,
1/27/2014,7/1/2017,3,2.55170011520386,,,0,
1/27/2014,8/1/2017,3,2.54220008850098,,,0,
1/27/2014,9/1/2017,3,2.53520011901855,,,0,
1/27/2014,10/1/2017,3,2.53020000457764,,,0,
1/27/2014,11/1/2017,3,2.5271999835968,,,0,
1/27/2014,12/1/2017,3,2.52419996261597,,,0,
1/27/2014,1/1/2018,3,2.52270007133484,,,0,
1/27/2014,2/1/2014,4,2.62170004844666,2.66969990730286,2.6149001121521,24924,
1/27/2014,3/1/2014,4,2.63289999961853,2.67689990997314,2.62450003623962,43495,
1/27/2014,4/1/2014,4,2.81500005722046,2.84850001335144,2.80710005760193,13303,
1/27/2014,5/1/2014,4,2.81380009651184,2.84759998321533,2.80559992790222,6899,
1/27/2014,6/1/2014,4,2.79360008239746,2.82189989089966,2.78539991378784,5507,
1/27/2014,7/1/2014,4,2.76460003852844,2.79209995269775,2.75920009613037,2807,
1/27/2014,8/1/2014,4,2.7279999256134,2.75999999046326,2.72399997711182,1150,
1/27/2014,9/1/2014,4,2.68449997901916,2.71000003814697,2.67639994621277,2027,
1/27/2014,10/1/2014,4,2.54349994659424,2.56500005722046,2.53800010681152,363,
1/27/2014,11/1/2014,4,2.50909996032715,2.52329993247986,2.50939989089966,204,
1/27/2014,12/1/2014,4,2.49060010910034,2.50939989089966,2.48379993438721,600,
1/27/2014,1/1/2015,4,2.48559999465942,,2.48550009727478,15,
1/27/2014,2/1/2015,4,2.49210000038147,,2.49489998817444,2,
1/27/2014,3/1/2015,4,2.50760006904602,,,0,
1/27/2014,4/1/2015,4,2.65009999275208,,,0,
1/27/2014,5/1/2015,4,2.64809989929199,,,0,
1/27/2014,6/1/2015,4,2.63109993934631,,,0,
1/27/2014,7/1/2015,4,2.61059999465942,,,0,
1/27/2014,8/1/2015,4,2.5890998840332,,,0,
1/27/2014,9/1/2015,4,2.56259989738464,,,0,
1/27/2014,10/1/2015,4,2.42659997940063,,,0,
1/27/2014,11/1/2015,4,2.39310002326965,,,0,
1/27/2014,12/1/2015,4,2.37109994888306,2.3659999370575,2.3659999370575,1,
1/27/2014,1/1/2016,4,2.37109994888306,,,0,
1/27/2014,2/1/2016,4,2.37310004234314,,,0,
1/27/2014,3/1/2016,4,2.37809991836548,,,0,
1/27/2014,4/1/2016,4,2.47810006141663,,,0,
1/27/2014,5/1/2016,4,2.47810006141663,,,0,
1/27/2014,6/1/2016,4,2.46810007095337,,,0,
1/27/2014,7/1/2016,4,2.45609998703003,,,0,
1/27/2014,8/1/2016,4,2.44309997558594,,,0,
1/27/2014,9/1/2016,4,2.42960000038147,,,0,
1/27/2014,10/1/2016,4,2.3296000957489,,,0,
1/27/2014,11/1/2016,4,2.30460000038147,,,0,
1/27/2014,12/1/2016,4,2.28959989547729,,,0,
1/27/2014,1/1/2017,4,2.28559994697571,,,0,
1/28/2014,3/1/2014,1,97.4100036621094,97.6600036621094,95.629997253418,206141,
1/28/2014,4/1/2014,1,96.9599990844727,97.1800003051758,95.25,72385,
1/28/2014,5/1/2014,1,96.2799987792969,96.4199981689453,94.7600021362305,33337,
1/28/2014,6/1/2014,1,95.4599990844727,95.5999984741211,94.0100021362305,43294,
1/28/2014,7/1/2014,1,94.5400009155273,94.6800003051758,93.2200012207031,9171,
1/28/2014,8/1/2014,1,93.5800018310547,93.7099990844727,92.5199966430664,3922,
1/28/2014,9/1/2014,1,92.6600036621094,92.8099975585937,91.5400009155274,13006,
1/28/2014,10/1/2014,1,91.8499984741211,91.9499969482422,91.4300003051758,3098,
1/28/2014,11/1/2014,1,91.1600036621094,91.2300033569336,90.6100006103516,2341,
1/28/2014,12/1/2014,1,90.5199966430664,90.7900009155273,89.7099990844727,32795,
1/28/2014,1/1/2015,1,89.7300033569336,89.8300018310547,89.5,1268,
1/28/2014,2/1/2015,1,88.9700012207031,89.1999969482422,88.9300003051758,784,
1/28/2014,3/1/2015,1,88.2900009155273,88.3899993896484,,2256,
1/28/2014,4/1/2015,1,87.6900024414062,87.7699966430664,,250,
1/28/2014,5/1/2015,1,87.1800003051758,87.1399993896484,,256,
1/28/2014,6/1/2015,1,86.6800003051758,87,86.5299987792969,5396,
1/28/2014,7/1/2015,1,86.0599975585938,86.0199966430664,,36,
1/28/2014,8/1/2015,1,85.4899978637695,85.5,85.5,38,
1/28/2014,9/1/2015,1,85.0100021362305,85.0899963378906,85,124,
1/28/2014,10/1/2015,1,84.5400009155273,84.4499969482422,,52,
1/28/2014,11/1/2015,1,84.1399993896484,84.1399993896484,,97,
1/28/2014,12/1/2015,1,83.7900009155274,84.1100006103516,83.5,10416,
1/28/2014,1/1/2016,1,83.2900009155273,83.3000030517578,,13,
1/28/2014,2/1/2016,1,82.8300018310547,,,1,
1/28/2014,3/1/2016,1,82.4100036621094,,,0,
1/28/2014,4/1/2016,1,82.0500030517578,,,0,
1/28/2014,5/1/2016,1,81.7399978637695,,,0,
1/28/2014,6/1/2016,1,81.4700012207031,81.6999969482422,81.4800033569336,567,
1/28/2014,7/1/2016,1,81.1399993896484,,,0,
1/28/2014,8/1/2016,1,80.8399963378906,,,0,
1/28/2014,9/1/2016,1,80.5699996948242,,,0,
1/28/2014,10/1/2016,1,80.3499984741211,,,0,
1/28/2014,11/1/2016,1,80.1600036621094,,,0,
1/28/2014,12/1/2016,1,80.0100021362305,80.2900009155274,79.8899993896484,2717,
1/28/2014,1/1/2017,1,79.7600021362305,,,0,
1/28/2014,2/1/2017,1,79.5199966430664,,,0,
1/28/2014,3/1/2017,1,79.3000030517578,,,0,
1/28/2014,4/1/2017,1,79.0800018310547,,,0,
1/28/2014,5/1/2017,1,78.870002746582,,,0,
1/28/2014,6/1/2017,1,78.6800003051758,,,0,
1/28/2014,7/1/2017,1,78.4599990844727,,,0,
1/28/2014,8/1/2017,1,78.2799987792969,,,0,
1/28/2014,9/1/2017,1,78.129997253418,,,0,
1/28/2014,10/1/2017,1,78.0199966430664,,,0,
1/28/2014,11/1/2017,1,77.9400024414062,,,0,
1/28/2014,12/1/2017,1,77.8899993896484,78.2699966430664,77.8499984741211,378,
1/28/2014,1/1/2018,1,77.7399978637695,,,0,
1/28/2014,2/1/2018,1,77.5999984741211,,,0,
1/28/2014,3/1/2018,1,77.4700012207031,,,0,
1/28/2014,4/1/2018,1,77.3399963378906,,,0,
1/28/2014,5/1/2018,1,77.2200012207031,,,0,
1/28/2014,6/1/2018,1,77.1100006103516,,,0,
1/28/2014,7/1/2018,1,76.9800033569336,,,0,
1/28/2014,8/1/2018,1,76.8499984741211,,,0,
1/28/2014,9/1/2018,1,76.7300033569336,,,0,
1/28/2014,10/1/2018,1,76.629997253418,,,0,
1/28/2014,11/1/2018,1,76.5400009155273,,,0,
1/28/2014,12/1/2018,1,76.4499969482422,76.7099990844727,76.3600006103516,415,
1/28/2014,1/1/2019,1,76.3600006103516,,,0,
1/28/2014,2/1/2019,1,76.2799987792969,,,0,
1/28/2014,3/1/2019,1,76.1999969482422,,,0,
1/28/2014,4/1/2019,1,76.129997253418,,,0,
1/28/2014,5/1/2019,1,76.0599975585938,,,0,
1/28/2014,6/1/2019,1,76,,,0,
1/28/2014,7/1/2019,1,75.9199981689453,,,0,
1/28/2014,8/1/2019,1,75.8399963378906,,,0,
1/28/2014,9/1/2019,1,75.7699966430664,,,0,
1/28/2014,10/1/2019,1,75.6999969482422,,,0,
1/28/2014,11/1/2019,1,75.6399993896484,,,0,
1/28/2014,12/1/2019,1,75.5899963378906,75.75,,0,
1/28/2014,6/1/2020,1,75.4400024414062,,,0,
1/28/2014,12/1/2020,1,75.2900009155273,75.1100006103516,,0,
1/28/2014,6/1/2021,1,75.1699981689453,,,0,
1/28/2014,12/1/2021,1,75.0500030517578,,,0,
1/28/2014,6/1/2022,1,75.0500030517578,,,0,
1/28/2014,12/1/2022,1,75.0500030517578,,,0,
1/28/2014,2/1/2014,3,3.1217999458313,3.13319993019104,3.05550003051758,26079,
1/28/2014,3/1/2014,3,2.99390006065369,2.99909996986389,2.95760011672974,63904,
1/28/2014,4/1/2014,3,2.95230007171631,2.95679998397827,2.9216001033783,29084,
1/28/2014,5/1/2014,3,2.93519997596741,2.94029998779297,2.90599989891052,15367,
1/28/2014,6/1/2014,3,2.92490005493164,2.93029999732971,2.90619993209839,13471,
1/28/2014,7/1/2014,3,2.91759991645813,2.92309999465942,2.90070009231567,3021,
1/28/2014,8/1/2014,3,2.91160011291504,2.91729998588562,2.89510011672974,1107,
1/28/2014,9/1/2014,3,2.90700006484985,2.91009998321533,2.89109992980957,884,
1/28/2014,10/1/2014,3,2.90339994430542,2.9038999080658,2.89429998397827,353,
1/28/2014,11/1/2014,3,2.89989995956421,2.90059995651245,2.88590002059937,334,
1/28/2014,12/1/2014,3,2.89540004730225,2.90240001678467,2.88299989700317,2405,
1/28/2014,1/1/2015,3,2.8908998966217,2.89129996299744,,335,
1/28/2014,2/1/2015,3,2.8798999786377,2.87960004806519,2.87829995155334,144,
1/28/2014,3/1/2015,3,2.85989999771118,2.85969996452332,,182,
1/28/2014,4/1/2015,3,2.83990001678467,2.84069991111755,,113,
1/28/2014,5/1/2015,3,2.82039999961853,2.8215000629425,,91,
1/28/2014,6/1/2015,3,2.8043999671936,2.80859994888306,2.80859994888306,206,
1/28/2014,7/1/2015,3,2.79889988899231,,,0,
1/28/2014,8/1/2015,3,2.79390001296997,,,0,
1/28/2014,9/1/2015,3,2.78940010070801,,,0,
1/28/2014,10/1/2015,3,2.78390002250671,,,0,
1/28/2014,11/1/2015,3,2.77640008926392,,,0,
1/28/2014,12/1/2015,3,2.76789999008179,2.77080011367798,2.77080011367798,141,
1/28/2014,1/1/2016,3,2.76290011405945,,,0,
1/28/2014,2/1/2016,3,2.75390005111694,,,0,
1/28/2014,3/1/2016,3,2.7418999671936,,,0,
1/28/2014,4/1/2016,3,2.72690010070801,,,0,
1/28/2014,5/1/2016,3,2.71289992332458,,,0,
1/28/2014,6/1/2016,3,2.69939994812012,,,0,
1/28/2014,7/1/2016,3,2.69090008735657,,,0,
1/28/2014,8/1/2016,3,2.68239998817444,,,0,
1/28/2014,9/1/2016,3,2.67540001869202,,,0,
1/28/2014,10/1/2016,3,2.66840004920959,,,0,
1/28/2014,11/1/2016,3,2.66190004348755,,,0,
1/28/2014,12/1/2016,3,2.65590000152588,,,0,
1/28/2014,1/1/2017,3,2.65440011024475,,,0,
1/28/2014,2/1/2017,3,2.64140009880066,,,0,
1/28/2014,3/1/2017,3,2.62639999389648,,,0,
1/28/2014,4/1/2017,3,2.60590004920959,,,0,
1/28/2014,5/1/2017,3,2.59089994430542,,,0,
1/28/2014,6/1/2017,3,2.5783998966217,,,0,
1/28/2014,7/1/2017,3,2.5689001083374,,,0,
1/28/2014,8/1/2017,3,2.55940008163452,,,0,
1/28/2014,9/1/2017,3,2.5524001121521,,,0,
1/28/2014,10/1/2017,3,2.54739999771118,,,0,
1/28/2014,11/1/2017,3,2.54439997673035,,,0,
1/28/2014,12/1/2017,3,2.54139995574951,,,0,
1/28/2014,1/1/2018,3,2.53990006446838,,,0,
1/28/2014,2/1/2014,4,2.62779998779297,2.64720010757446,2.62249994277954,20073,
1/28/2014,3/1/2014,4,2.63759994506836,2.6596999168396,2.63299989700317,44872,
1/28/2014,4/1/2014,4,2.82399988174438,2.84310007095337,2.81750011444092,17711,
1/28/2014,5/1/2014,4,2.8238000869751,2.84190011024475,2.81620001792908,8740,
1/28/2014,6/1/2014,4,2.80460000038147,2.82200002670288,2.7966001033783,7453,
1/28/2014,7/1/2014,4,2.77649998664856,2.79310011863708,2.77010011672974,2726,
1/28/2014,8/1/2014,4,2.7409999370575,2.75620007514954,2.7360999584198,1085,
1/28/2014,9/1/2014,4,2.69849991798401,2.71000003814697,2.68930006027222,999,
1/28/2014,10/1/2014,4,2.55749988555908,2.5676999092102,2.55019998550415,468,
1/28/2014,11/1/2014,4,2.52250003814697,2.53399991989136,2.53379988670349,59,
1/28/2014,12/1/2014,4,2.50449991226196,2.51789999008179,2.49970006942749,293,
1/28/2014,1/1/2015,4,2.49950003623962,2.51180005073547,2.51180005073547,3,
1/28/2014,2/1/2015,4,2.50600004196167,2.51440000534058,,0,
1/28/2014,3/1/2015,4,2.52150011062622,,,0,
1/28/2014,4/1/2015,4,2.66400003433228,,,0,
1/28/2014,5/1/2015,4,2.66199994087219,,,0,
1/28/2014,6/1/2015,4,2.64499998092651,,,0,
1/28/2014,7/1/2015,4,2.62450003623962,,,0,
1/28/2014,8/1/2015,4,2.6029999256134,,,0,
1/28/2014,9/1/2015,4,2.57649993896484,,,0,
1/28/2014,10/1/2015,4,2.44050002098083,,,0,
1/28/2014,11/1/2015,4,2.40700006484985,,,0,
1/28/2014,12/1/2015,4,2.38499999046326,,,0,
1/28/2014,1/1/2016,4,2.38499999046326,,,0,
1/28/2014,2/1/2016,4,2.38700008392334,,,0,
1/28/2014,3/1/2016,4,2.39199995994568,,,0,
1/28/2014,4/1/2016,4,2.49200010299683,,,0,
1/28/2014,5/1/2016,4,2.49200010299683,,,0,
1/28/2014,6/1/2016,4,2.48200011253357,,,0,
1/28/2014,7/1/2016,4,2.47000002861023,,,0,
1/28/2014,8/1/2016,4,2.45700001716614,,,0,
1/28/2014,9/1/2016,4,2.44350004196167,,,0,
1/28/2014,10/1/2016,4,2.34349989891052,,,0,
1/28/2014,11/1/2016,4,2.31850004196167,,,0,
1/28/2014,12/1/2016,4,2.3034999370575,,,0,
1/28/2014,1/1/2017,4,2.29949998855591,,,0,
1/29/2014,3/1/2014,1,97.3600006103516,97.75,96.3199996948242,200525,
1/29/2014,4/1/2014,1,96.879997253418,97.25,95.9400024414063,68270,
1/29/2014,5/1/2014,1,96.1900024414063,96.5,95.3000030517578,28173,
1/29/2014,6/1/2014,1,95.379997253418,95.6900024414063,94.5599975585938,41082,
1/29/2014,7/1/2014,1,94.4700012207031,94.6800003051758,93.8000030517578,12472,
1/29/2014,8/1/2014,1,93.5100021362305,93.6600036621094,92.9300003051758,6760,
1/29/2014,9/1/2014,1,92.5899963378906,92.8899993896484,92.0599975585938,12508,
1/29/2014,10/1/2014,1,91.7799987792969,91.8899993896484,91.379997253418,2658,
1/29/2014,11/1/2014,1,91.0899963378906,91.129997253418,90.7200012207031,1614,
1/29/2014,12/1/2014,1,90.4499969482422,90.7799987792969,89.9000015258789,25120,
1/29/2014,1/1/2015,1,89.6699981689453,89.9899978637695,89.3399963378906,1240,
1/29/2014,2/1/2015,1,88.9199981689453,88.9400024414062,88.6800003051758,591,
1/29/2014,3/1/2015,1,88.25,88.3000030517578,87.9700012207031,2262,
1/29/2014,4/1/2015,1,87.6399993896484,,87.3899993896484,660,
1/29/2014,5/1/2015,1,87.1100006103516,,86.879997253418,272,
1/29/2014,6/1/2015,1,86.5899963378906,86.75,86.129997253418,3778,
1/29/2014,7/1/2015,1,85.9599990844727,,85.7600021362305,254,
1/29/2014,8/1/2015,1,85.3899993896484,,85.2099990844727,156,
1/29/2014,9/1/2015,1,84.9100036621094,,84.75,143,
1/29/2014,10/1/2015,1,84.4400024414063,,84.3499984741211,49,
1/29/2014,11/1/2015,1,84.0400009155274,,83.879997253418,52,
1/29/2014,12/1/2015,1,83.6800003051758,84.0100021362305,83.3499984741211,5113,
1/29/2014,1/1/2016,1,83.1699981689453,,83.0599975585938,7,
1/29/2014,2/1/2016,1,82.6999969482422,,,0,
1/29/2014,3/1/2016,1,82.2699966430664,,,0,
1/29/2014,4/1/2016,1,81.9000015258789,,,0,
1/29/2014,5/1/2016,1,81.5800018310547,,,0,
1/29/2014,6/1/2016,1,81.3000030517578,,,108,
1/29/2014,7/1/2016,1,80.9599990844727,,,0,
1/29/2014,8/1/2016,1,80.6500015258789,,,0,
1/29/2014,9/1/2016,1,80.379997253418,,,0,
1/29/2014,10/1/2016,1,80.1500015258789,,,0,
1/29/2014,11/1/2016,1,79.9499969482422,,,0,
1/29/2014,12/1/2016,1,79.7900009155273,80.1800003051758,79.6900024414063,1667,
1/29/2014,1/1/2017,1,79.5299987792969,,,0,
1/29/2014,2/1/2017,1,79.2900009155273,,,0,
1/29/2014,3/1/2017,1,79.0599975585937,,,0,
1/29/2014,4/1/2017,1,78.8399963378906,,,0,
1/29/2014,5/1/2017,1,78.620002746582,,,0,
1/29/2014,6/1/2017,1,78.4199981689453,,,0,
1/29/2014,7/1/2017,1,78.1900024414063,,,0,
1/29/2014,8/1/2017,1,78,,,0,
1/29/2014,9/1/2017,1,77.8399963378906,,,0,
1/29/2014,10/1/2017,1,77.7200012207031,,,0,
1/29/2014,11/1/2017,1,77.629997253418,,,0,
1/29/2014,12/1/2017,1,77.5800018310547,78,77.6399993896484,1028,
1/29/2014,1/1/2018,1,77.4300003051758,,,0,
1/29/2014,2/1/2018,1,77.2799987792969,,,0,
1/29/2014,3/1/2018,1,77.1399993896484,,,0,
1/29/2014,4/1/2018,1,77.0100021362305,,,0,
1/29/2014,5/1/2018,1,76.879997253418,,,0,
1/29/2014,6/1/2018,1,76.7600021362305,,,0,
1/29/2014,7/1/2018,1,76.620002746582,,,0,
1/29/2014,8/1/2018,1,76.4800033569336,,,0,
1/29/2014,9/1/2018,1,76.3600006103516,,,0,
1/29/2014,10/1/2018,1,76.25,,,0,
1/29/2014,11/1/2018,1,76.1500015258789,,,0,
1/29/2014,12/1/2018,1,76.0599975585938,76.4899978637695,76.0699996948242,57,
1/29/2014,1/1/2019,1,75.9700012207031,,,0,
1/29/2014,2/1/2019,1,75.879997253418,,,0,
1/29/2014,3/1/2019,1,75.8000030517578,,,0,
1/29/2014,4/1/2019,1,75.7200012207031,,,0,
1/29/2014,5/1/2019,1,75.6500015258789,,,0,
1/29/2014,6/1/2019,1,75.5899963378906,,,0,
1/29/2014,7/1/2019,1,75.5,,,0,
1/29/2014,8/1/2019,1,75.4199981689453,,,0,
1/29/2014,9/1/2019,1,75.3499984741211,,,0,
1/29/2014,10/1/2019,1,75.2799987792969,,,0,
1/29/2014,11/1/2019,1,75.2200012207031,,,0,
1/29/2014,12/1/2019,1,75.1600036621094,,75.2300033569336,4,
1/29/2014,6/1/2020,1,75.0100021362305,,,0,
1/29/2014,12/1/2020,1,74.8600006103516,,75,0,
1/29/2014,6/1/2021,1,74.7399978637695,,,0,
1/29/2014,12/1/2021,1,74.620002746582,,,0,
1/29/2014,6/1/2022,1,74.620002746582,,,0,
1/29/2014,12/1/2022,1,74.620002746582,,,0,
1/29/2014,2/1/2014,3,3.18160009384155,3.19000005722046,3.1217999458313,25430,
1/29/2014,3/1/2014,3,3.02040004730225,3.02360010147095,2.98390007019043,66031,
1/29/2014,4/1/2014,3,2.96939992904663,2.97250008583069,2.94140005111694,31830,
1/29/2014,5/1/2014,3,2.94670009613037,2.95210003852844,2.92230010032654,13604,
1/29/2014,6/1/2014,3,2.93370008468628,2.9400999546051,2.91179990768433,14495,
1/29/2014,7/1/2014,3,2.92470002174377,2.92860007286072,2.90610003471375,3340,
1/29/2014,8/1/2014,3,2.917799949646,2.92059993743896,2.90030002593994,1601,
1/29/2014,9/1/2014,3,2.9128999710083,2.91599988937378,2.89569997787476,1286,
1/29/2014,10/1/2014,3,2.90869998931885,2.91219997406006,2.89389991760254,514,
1/29/2014,11/1/2014,3,2.90470004081726,2.90599989891052,2.88910007476807,425,
1/29/2014,12/1/2014,3,2.89969992637634,2.90659999847412,2.88289999961853,2785,
1/29/2014,1/1/2015,3,2.894700050354,2.89980006217957,2.88339996337891,229,
1/29/2014,2/1/2015,3,2.88269996643066,2.88050007820129,2.87290000915527,181,
1/29/2014,3/1/2015,3,2.86220002174377,2.87529993057251,2.85349988937378,297,
1/29/2014,4/1/2015,3,2.84170007705688,,2.83419990539551,255,
1/29/2014,5/1/2015,3,2.82170009613037,,2.81579995155334,159,
1/29/2014,6/1/2015,3,2.80570006370544,2.80859994888306,2.80029988288879,340,
1/29/2014,7/1/2015,3,2.80019998550415,,,0,
1/29/2014,8/1/2015,3,2.79520010948181,,,0,
1/29/2014,9/1/2015,3,2.79069995880127,,,0,
1/29/2014,10/1/2015,3,2.78520011901855,,,0,
1/29/2014,11/1/2015,3,2.77769994735718,2.77999997138977,2.77999997138977,0,
1/29/2014,12/1/2015,3,2.76920008659363,,,182,
1/29/2014,1/1/2016,3,2.76419997215271,2.76999998092651,2.76999998092651,0,
1/29/2014,2/1/2016,3,2.7551999092102,,,0,
1/29/2014,3/1/2016,3,2.74320006370544,,,0,
1/29/2014,4/1/2016,3,2.72819995880127,,,0,
1/29/2014,5/1/2016,3,2.71420001983643,,,0,
1/29/2014,6/1/2016,3,2.70070004463196,,,0,
1/29/2014,7/1/2016,3,2.69219994544983,,,0,
1/29/2014,8/1/2016,3,2.68370008468628,,,0,
1/29/2014,9/1/2016,3,2.67670011520386,,,0,
1/29/2014,10/1/2016,3,2.66969990730286,,,0,
1/29/2014,11/1/2016,3,2.66319990158081,,,0,
1/29/2014,12/1/2016,3,2.65720009803772,,,0,
1/29/2014,1/1/2017,3,2.65569996833801,,,0,
1/29/2014,2/1/2017,3,2.64269995689392,,,0,
1/29/2014,3/1/2017,3,2.62770009040833,,,0,
1/29/2014,4/1/2017,3,2.60719990730286,,,0,
1/29/2014,5/1/2017,3,2.59220004081726,,,0,
1/29/2014,6/1/2017,3,2.57969999313354,,,0,
1/29/2014,7/1/2017,3,2.57019996643066,,,0,
1/29/2014,8/1/2017,3,2.56069993972778,,,0,
1/29/2014,9/1/2017,3,2.55369997024536,,,0,
1/29/2014,10/1/2017,3,2.54870009422302,,,0,
1/29/2014,11/1/2017,3,2.54570007324219,,,0,
1/29/2014,12/1/2017,3,2.54270005226135,,,0,
1/29/2014,1/1/2018,3,2.54119992256165,,,0,
1/29/2014,2/1/2014,4,2.6609001159668,2.66449999809265,2.62170004844666,17692,
1/29/2014,3/1/2014,4,2.66860008239746,2.67350006103516,2.63229990005493,45338,
1/29/2014,4/1/2014,4,2.84730005264282,2.85339999198914,2.8199999332428,21301,
1/29/2014,5/1/2014,4,2.84529995918274,2.85109996795654,2.81960010528564,9002,
1/29/2014,6/1/2014,4,2.82410001754761,2.83019995689392,2.79970002174377,6589,
1/29/2014,7/1/2014,4,2.79360008239746,2.79999995231628,2.77600002288818,2696,
1/29/2014,8/1/2014,4,2.75629997253418,2.76270008087158,2.74090003967285,891,
1/29/2014,9/1/2014,4,2.71140003204346,2.71830010414124,2.69790005683899,800,
1/29/2014,10/1/2014,4,2.56719994544983,2.57739996910095,2.55539989471436,252,
1/29/2014,11/1/2014,4,2.52929997444153,2.53870010375977,2.52940011024475,245,
1/29/2014,12/1/2014,4,2.50690007209778,2.51859998703003,2.50040006637573,396,
1/29/2014,1/1/2015,4,2.49920010566711,2.50679993629456,,15,
1/29/2014,2/1/2015,4,2.50570011138916,2.51139998435974,,2,
1/29/2014,3/1/2015,4,2.52119994163513,,,2,
1/29/2014,4/1/2015,4,2.66370010375977,,,0,
1/29/2014,5/1/2015,4,2.66170001029968,,,0,
1/29/2014,6/1/2015,4,2.644700050354,,,0,
1/29/2014,7/1/2015,4,2.62420010566711,,,0,
1/29/2014,8/1/2015,4,2.60269999504089,,,0,
1/29/2014,9/1/2015,4,2.57620000839233,,,0,
1/29/2014,10/1/2015,4,2.44020009040833,,,0,
1/29/2014,11/1/2015,4,2.40669989585876,,,0,
1/29/2014,12/1/2015,4,2.38470005989075,,,0,
1/29/2014,1/1/2016,4,2.38470005989075,,,0,
1/29/2014,2/1/2016,4,2.38669991493225,,,0,
1/29/2014,3/1/2016,4,2.39170002937317,,,0,
1/29/2014,4/1/2016,4,2.49169993400574,,,0,
1/29/2014,5/1/2016,4,2.49169993400574,,,0,
1/29/2014,6/1/2016,4,2.48169994354248,,,0,
1/29/2014,7/1/2016,4,2.46970009803772,,,0,
1/29/2014,8/1/2016,4,2.45670008659363,,,0,
1/29/2014,9/1/2016,4,2.44320011138916,,,0,
1/29/2014,10/1/2016,4,2.34319996833801,,,0,
1/29/2014,11/1/2016,4,2.31820011138916,,,0,
1/29/2014,12/1/2016,4,2.30320000648499,,,0,
1/29/2014,1/1/2017,4,2.2992000579834,,,0,
1/30/2014,3/1/2014,1,98.2300033569336,98.5899963378906,97.3300018310547,199138,
1/30/2014,4/1/2014,1,97.6600036621094,97.9899978637695,96.8600006103516,85157,
1/30/2014,5/1/2014,1,96.8499984741211,97.1900024414063,96.1999969482422,36059,
1/30/2014,6/1/2014,1,95.9300003051758,96.2900009155274,95.3499984741211,38270,
1/30/2014,7/1/2014,1,94.9499969482422,95.3099975585937,94.5,9669,
1/30/2014,8/1/2014,1,93.9499969482422,94.3000030517578,93.629997253418,4791,
1/30/2014,9/1/2014,1,93,93.3399963378906,92.6999969482422,9597,
1/30/2014,10/1/2014,1,92.1699981689453,92.5,91.9400024414063,1873,
1/30/2014,11/1/2014,1,91.4700012207031,91.75,91.5,1326,
1/30/2014,12/1/2014,1,90.8199996948242,91.1399993896484,90.4199981689453,24246,
1/30/2014,1/1/2015,1,90.0299987792969,90.2799987792969,89.8000030517578,381,
1/30/2014,2/1/2015,1,89.2699966430664,89.3199996948242,89.3199996948242,245,
1/30/2014,3/1/2015,1,88.5999984741211,88.8000030517578,88.8000030517578,489,
1/30/2014,4/1/2015,1,87.9800033569336,88.0299987792969,,172,
1/30/2014,5/1/2015,1,87.4400024414063,87.4800033569336,,135,
1/30/2014,6/1/2015,1,86.9000015258789,87.1500015258789,86.7600021362305,2925,
1/30/2014,7/1/2015,1,86.25,86.2600021362305,,58,
1/30/2014,8/1/2015,1,85.6699981689453,85.8000030517578,85.7799987792969,63,
1/30/2014,9/1/2015,1,85.1800003051758,85.1399993896484,,47,
1/30/2014,10/1/2015,1,84.7099990844727,84.8600006103516,84.7900009155273,236,
1/30/2014,11/1/2015,1,84.3099975585938,84.2900009155273,,115,
1/30/2014,12/1/2015,1,83.9499969482422,84.2399978637695,83.75,7798,
1/30/2014,1/1/2016,1,83.4199981689453,83.379997253418,,0,
1/30/2014,2/1/2016,1,82.9400024414062,,,0,
1/30/2014,3/1/2016,1,82.5,,,0,
1/30/2014,4/1/2016,1,82.120002746582,82.25,82.25,2,
1/30/2014,5/1/2016,1,81.7900009155273,,,0,
1/30/2014,6/1/2016,1,81.5,,,91,
1/30/2014,7/1/2016,1,81.1399993896484,,,0,
1/30/2014,8/1/2016,1,80.8199996948242,,,0,
1/30/2014,9/1/2016,1,80.5299987792969,,,0,
1/30/2014,10/1/2016,1,80.2799987792969,,,0,
1/30/2014,11/1/2016,1,80.0699996948242,,,0,
1/30/2014,12/1/2016,1,79.9000015258789,80.1399993896484,80,2685,
1/30/2014,1/1/2017,1,79.629997253418,,,0,
1/30/2014,2/1/2017,1,79.379997253418,,,0,
1/30/2014,3/1/2017,1,79.1399993896484,,,0,
1/30/2014,4/1/2017,1,78.9000015258789,,,0,
1/30/2014,5/1/2017,1,78.6699981689453,,,0,
1/30/2014,6/1/2017,1,78.4599990844727,,,0,
1/30/2014,7/1/2017,1,78.2200012207031,,,0,
1/30/2014,8/1/2017,1,78.0199966430664,,,0,
1/30/2014,9/1/2017,1,77.8499984741211,,,0,
1/30/2014,10/1/2017,1,77.7200012207031,,,0,
1/30/2014,11/1/2017,1,77.620002746582,,,0,
1/30/2014,12/1/2017,1,77.5500030517578,77.75,77.4700012207031,1099,
1/30/2014,1/1/2018,1,77.379997253418,,,0,
1/30/2014,2/1/2018,1,77.2200012207031,,,0,
1/30/2014,3/1/2018,1,77.0699996948242,,,0,
1/30/2014,4/1/2018,1,76.9199981689453,,,0,
1/30/2014,5/1/2018,1,76.7799987792969,,,0,
1/30/2014,6/1/2018,1,76.6500015258789,,,0,
1/30/2014,7/1/2018,1,76.4899978637695,,,0,
1/30/2014,8/1/2018,1,76.3399963378906,,,0,
1/30/2014,9/1/2018,1,76.2099990844727,,,0,
1/30/2014,10/1/2018,1,76.0899963378906,,,0,
1/30/2014,11/1/2018,1,75.9700012207031,,,0,
1/30/2014,12/1/2018,1,75.870002746582,76.0999984741211,75.8099975585938,68,
1/30/2014,1/1/2019,1,75.7699966430664,,,0,
1/30/2014,2/1/2019,1,75.6800003051758,,,0,
1/30/2014,3/1/2019,1,75.5899963378906,,,0,
1/30/2014,4/1/2019,1,75.5100021362305,,,0,
1/30/2014,5/1/2019,1,75.4400024414062,,,0,
1/30/2014,6/1/2019,1,75.370002746582,,,0,
1/30/2014,7/1/2019,1,75.2799987792969,,,0,
1/30/2014,8/1/2019,1,75.1999969482422,,,0,
1/30/2014,9/1/2019,1,75.120002746582,,,0,
1/30/2014,10/1/2019,1,75.0500030517578,,,0,
1/30/2014,11/1/2019,1,74.9800033569336,,,0,
1/30/2014,12/1/2019,1,74.9199981689453,,75,4,
1/30/2014,6/1/2020,1,74.7699966430664,,,0,
1/30/2014,12/1/2020,1,74.620002746582,,74.7200012207031,0,
1/30/2014,6/1/2021,1,74.5,,,0,
1/30/2014,12/1/2021,1,74.379997253418,,,0,
1/30/2014,6/1/2022,1,74.379997253418,,,0,
1/30/2014,12/1/2022,1,74.379997253418,,,0,
1/30/2014,2/1/2014,3,3.21700000762939,3.23760008811951,3.16409993171692,15754,
1/30/2014,3/1/2014,3,3.02749991416931,3.04169988632202,3.00740003585815,54614,
1/30/2014,4/1/2014,3,2.97079992294312,2.98020005226135,2.95790004730225,27979,
1/30/2014,5/1/2014,3,2.94810009002686,2.95700001716614,2.93840003013611,14736,
1/30/2014,6/1/2014,3,2.93569993972778,2.94250011444092,2.9268000125885,12821,
1/30/2014,7/1/2014,3,2.92700004577637,2.93239998817444,2.917799949646,3145,
1/30/2014,8/1/2014,3,2.91989994049072,2.92499995231628,2.91339993476868,831,
1/30/2014,9/1/2014,3,2.91479992866516,2.91989994049072,2.90879988670349,918,
1/30/2014,10/1/2014,3,2.91020011901855,2.9154999256134,2.90499997138977,167,
1/30/2014,11/1/2014,3,2.90639996528625,2.91199994087219,2.90199995040894,245,
1/30/2014,12/1/2014,3,2.9015998840332,2.90750002861023,2.89540004730225,1643,
1/30/2014,1/1/2015,3,2.89619994163513,2.89709997177124,,283,
1/30/2014,2/1/2015,3,2.88389992713928,2.88429999351501,2.88260006904602,203,
1/30/2014,3/1/2015,3,2.86339998245239,2.86350011825562,,566,
1/30/2014,4/1/2015,3,2.84270000457764,2.84249997138977,,164,
1/30/2014,5/1/2015,3,2.82270002365112,2.82209992408752,,66,
1/30/2014,6/1/2015,3,2.8066999912262,2.8060998916626,,321,
1/30/2014,7/1/2015,3,2.80069994926453,,,4,
1/30/2014,8/1/2015,3,2.79520010948181,,,1,
1/30/2014,9/1/2015,3,2.79019999504089,,,0,
1/30/2014,10/1/2015,3,2.78419995307922,,,0,
1/30/2014,11/1/2015,3,2.77670001983643,,,0,
1/30/2014,12/1/2015,3,2.7681999206543,,,124,
1/30/2014,1/1/2016,3,2.76320004463196,,,0,
1/30/2014,2/1/2016,3,2.75419998168945,,,0,
1/30/2014,3/1/2016,3,2.74219989776611,,,0,
1/30/2014,4/1/2016,3,2.72720003128052,,,0,
1/30/2014,5/1/2016,3,2.71320009231567,,,0,
1/30/2014,6/1/2016,3,2.69970011711121,,,0,
1/30/2014,7/1/2016,3,2.69120001792908,,,0,
1/30/2014,8/1/2016,3,2.68269991874695,,,0,
1/30/2014,9/1/2016,3,2.67569994926453,,,0,
1/30/2014,10/1/2016,3,2.6686999797821,,,0,
1/30/2014,11/1/2016,3,2.66219997406006,,,0,
1/30/2014,12/1/2016,3,2.65619993209839,,,0,
1/30/2014,1/1/2017,3,2.65470004081726,,,0,
1/30/2014,2/1/2017,3,2.64170002937317,,,0,
1/30/2014,3/1/2017,3,2.62669992446899,,,0,
1/30/2014,4/1/2017,3,2.6061999797821,,,0,
1/30/2014,5/1/2017,3,2.59120011329651,,,0,
1/30/2014,6/1/2017,3,2.57870006561279,,,0,
1/30/2014,7/1/2017,3,2.56920003890991,,,0,
1/30/2014,8/1/2017,3,2.55970001220703,,,0,
1/30/2014,9/1/2017,3,2.55270004272461,,,0,
1/30/2014,10/1/2017,3,2.54769992828369,,,0,
1/30/2014,11/1/2017,3,2.54469990730286,,,0,
1/30/2014,12/1/2017,3,2.54169988632202,,,0,
1/30/2014,1/1/2018,3,2.54019999504089,,,0,
1/30/2014,2/1/2014,4,2.66260004043579,2.68919992446899,2.65459990501404,22202,
1/30/2014,3/1/2014,4,2.67429995536804,2.6965000629425,2.66009998321533,58602,
1/30/2014,4/1/2014,4,2.85500001907349,2.87159991264343,2.84240007400513,23139,
1/30/2014,5/1/2014,4,2.85249996185303,2.86800003051758,2.83999991416931,9879,
1/30/2014,6/1/2014,4,2.83039999008179,2.8452000617981,2.81979990005493,7937,
1/30/2014,7/1/2014,4,2.79959988594055,2.81389999389648,2.79410004615784,5499,
1/30/2014,8/1/2014,4,2.76200008392334,2.77509999275208,2.75789999961853,3726,
1/30/2014,9/1/2014,4,2.71700000762939,2.72839999198914,2.71479988098145,2303,
1/30/2014,10/1/2014,4,2.57200002670288,2.58500003814697,2.57299995422363,409,
1/30/2014,11/1/2014,4,2.53220009803772,2.54670000076294,2.53699994087219,400,
1/30/2014,12/1/2014,4,2.50959992408752,2.52550005912781,2.50740003585815,623,
1/30/2014,1/1/2015,4,2.50160002708435,2.51670002937317,2.51670002937317,3,
1/30/2014,2/1/2015,4,2.5081000328064,2.51670002937317,,0,
1/30/2014,3/1/2015,4,2.52360010147095,,,0,
1/30/2014,4/1/2015,4,2.666100025177,,,0,
1/30/2014,5/1/2015,4,2.66409993171692,,,1,
1/30/2014,6/1/2015,4,2.64709997177124,,,2,
1/30/2014,7/1/2015,4,2.62459993362427,,,52,
1/30/2014,8/1/2015,4,2.59859991073608,,,51,
1/30/2014,9/1/2015,4,2.56859993934631,,,0,
1/30/2014,10/1/2015,4,2.4326000213623,,,0,
1/30/2014,11/1/2015,4,2.39910006523132,,,0,
1/30/2014,12/1/2015,4,2.37709999084473,,,0,
1/30/2014,1/1/2016,4,2.37709999084473,,,0,
1/30/2014,2/1/2016,4,2.37910008430481,,,0,
1/30/2014,3/1/2016,4,2.38409996032715,,,0,
1/30/2014,4/1/2016,4,2.4841001033783,,,0,
1/30/2014,5/1/2016,4,2.4841001033783,,,0,
1/30/2014,6/1/2016,4,2.47410011291504,,,0,
1/30/2014,7/1/2016,4,2.4621000289917,,,0,
1/30/2014,8/1/2016,4,2.44910001754761,,,0,
1/30/2014,9/1/2016,4,2.43560004234314,,,0,
1/30/2014,10/1/2016,4,2.33559989929199,,,0,
1/30/2014,11/1/2016,4,2.31060004234314,,,0,
1/30/2014,12/1/2016,4,2.29559993743896,,,0,
1/30/2014,1/1/2017,4,2.29159998893738,,,0,
1/31/2014,3/1/2014,1,97.4899978637695,98.3899993896484,97.0999984741211,253377,
1/31/2014,4/1/2014,1,96.7099990844727,97.6100006103516,96.5599975585937,93267,
1/31/2014,5/1/2014,1,95.8000030517578,96.7900009155273,95.6500015258789,54377,
1/31/2014,6/1/2014,1,94.8499984741211,95.8399963378906,94.7300033569336,58650,
1/31/2014,7/1/2014,1,93.870002746582,94.8399963378906,93.7900009155274,16231,
1/31/2014,8/1/2014,1,92.9000015258789,93.75,92.8499984741211,7291,
1/31/2014,9/1/2014,1,92,92.9000015258789,91.9199981689453,10308,
1/31/2014,10/1/2014,1,91.2099990844727,91.9599990844727,91.1399993896484,2914,
1/31/2014,11/1/2014,1,90.5400009155273,91.0800018310547,90.4700012207031,2290,
1/31/2014,12/1/2014,1,89.9199981689453,90.7900009155273,89.7699966430664,32816,
1/31/2014,1/1/2015,1,89.1500015258789,89.9499969482422,89.3899993896484,549,
1/31/2014,2/1/2015,1,88.4000015258789,88.8000030517578,88.3399963378906,302,
1/31/2014,3/1/2015,1,87.7399978637695,88,87.9199981689453,813,
1/31/2014,4/1/2015,1,87.1399993896484,,87.3399963378906,63,
1/31/2014,5/1/2015,1,86.6100006103516,,86.8300018310547,34,
1/31/2014,6/1/2015,1,86.0899963378906,86.7600021362305,86.0599975585938,4913,
1/31/2014,7/1/2015,1,85.4499969482422,,85.75,59,
1/31/2014,8/1/2015,1,84.8899993896484,85.4100036621094,85.1900024414062,76,
1/31/2014,9/1/2015,1,84.4199981689453,84.9100036621094,84.7300033569336,297,
1/31/2014,10/1/2015,1,83.9700012207031,,84.3199996948242,134,
1/31/2014,11/1/2015,1,83.5899963378906,84.0999984741211,83.870002746582,200,
1/31/2014,12/1/2015,1,83.2399978637695,83.9700012207031,83.1100006103516,14065,
1/31/2014,1/1/2016,1,82.7200012207031,,83,56,
1/31/2014,2/1/2016,1,82.25,,,0,
1/31/2014,3/1/2016,1,81.8199996948242,,,132,
1/31/2014,4/1/2016,1,81.4499969482422,,,0,
1/31/2014,5/1/2016,1,81.129997253418,,,0,
1/31/2014,6/1/2016,1,80.8499984741211,80.9300003051758,80.8000030517578,94,
1/31/2014,7/1/2016,1,80.5,,,0,
1/31/2014,8/1/2016,1,80.1900024414062,,,200,
1/31/2014,9/1/2016,1,79.9100036621094,80.379997253418,80.379997253418,543,
1/31/2014,10/1/2016,1,79.6699981689453,,,200,
1/31/2014,11/1/2016,1,79.4700012207031,,,0,
1/31/2014,12/1/2016,1,79.3099975585938,79.9899978637695,79.2300033569336,2911,
1/31/2014,1/1/2017,1,79.0500030517578,,,0,
1/31/2014,2/1/2017,1,78.8000030517578,,,0,
1/31/2014,3/1/2017,1,78.5699996948242,,,0,
1/31/2014,4/1/2017,1,78.3399963378906,,,0,
1/31/2014,5/1/2017,1,78.120002746582,,,0,
1/31/2014,6/1/2017,1,77.9100036621094,,,0,
1/31/2014,7/1/2017,1,77.6699981689453,,,0,
1/31/2014,8/1/2017,1,77.4800033569336,,,0,
1/31/2014,9/1/2017,1,77.3199996948242,,,0,
1/31/2014,10/1/2017,1,77.1999969482422,,,0,
1/31/2014,11/1/2017,1,77.1100006103516,77.6500015258789,,0,
1/31/2014,12/1/2017,1,77.0400009155273,77.6999969482422,76.8600006103516,990,
1/31/2014,1/1/2018,1,76.870002746582,,,0,
1/31/2014,2/1/2018,1,76.7099990844727,,,0,
1/31/2014,3/1/2018,1,76.5599975585937,,,0,
1/31/2014,4/1/2018,1,76.4100036621094,,,0,
1/31/2014,5/1/2018,1,76.2699966430664,,,0,
1/31/2014,6/1/2018,1,76.1399993896484,,,0,
1/31/2014,7/1/2018,1,75.9800033569336,,,0,
1/31/2014,8/1/2018,1,75.8300018310547,,,0,
1/31/2014,9/1/2018,1,75.6999969482422,,,0,
1/31/2014,10/1/2018,1,75.5800018310547,,,0,
1/31/2014,11/1/2018,1,75.4599990844727,,,0,
1/31/2014,12/1/2018,1,75.3600006103516,75.9800033569336,75.1800003051758,302,
1/31/2014,1/1/2019,1,75.2600021362305,,,0,
1/31/2014,2/1/2019,1,75.1600036621094,,,0,
1/31/2014,3/1/2019,1,75.0699996948242,,,0,
1/31/2014,4/1/2019,1,74.9800033569336,,,0,
1/31/2014,5/1/2019,1,74.9000015258789,,,0,
1/31/2014,6/1/2019,1,74.8199996948242,,,0,
1/31/2014,7/1/2019,1,74.7200012207031,,,0,
1/31/2014,8/1/2019,1,74.629997253418,,,0,
1/31/2014,9/1/2019,1,74.5500030517578,,,0,
1/31/2014,10/1/2019,1,74.4700012207031,,,0,
1/31/2014,11/1/2019,1,74.4000015258789,,,0,
1/31/2014,12/1/2019,1,74.3300018310547,74.5500030517578,74.25,15,
1/31/2014,6/1/2020,1,74.1800003051758,,,0,
1/31/2014,12/1/2020,1,74.0299987792969,,74.0400009155273,0,
1/31/2014,6/1/2021,1,73.9100036621094,,,0,
1/31/2014,12/1/2021,1,73.7900009155274,,,0,
1/31/2014,6/1/2022,1,73.7900009155274,,,0,
1/31/2014,12/1/2022,1,73.7900009155274,,,0,
1/31/2014,2/1/2014,3,3.27940011024475,3.36999988555908,3.19619989395142,7245,
1/31/2014,3/1/2014,3,2.99710011482239,3.05900001525879,2.9909999370575,78456,
1/31/2014,4/1/2014,3,2.93569993972778,2.98359990119934,2.9300000667572,34426,
1/31/2014,5/1/2014,3,2.91400003433228,2.95639991760254,2.90879988670349,14218,
1/31/2014,6/1/2014,3,2.9015998840332,2.9407000541687,2.896399974823,17753,
1/31/2014,7/1/2014,3,2.89310002326965,2.93029999732971,2.89000010490417,5239,
1/31/2014,8/1/2014,3,2.88689994812012,2.9210000038147,2.8863000869751,2054,
1/31/2014,9/1/2014,3,2.88269996643066,2.916100025177,2.88150000572205,1067,
1/31/2014,10/1/2014,3,2.87859988212585,2.91129994392395,2.87879991531372,246,
1/31/2014,11/1/2014,3,2.87459993362427,2.90759992599487,2.87770009040833,327,
1/31/2014,12/1/2014,3,2.86960005760193,2.90370011329651,2.86669993400574,2074,
1/31/2014,1/1/2015,3,2.8649001121521,2.89739990234375,2.8691999912262,410,
1/31/2014,2/1/2015,3,2.853600025177,2.87809991836548,2.85859990119934,439,
1/31/2014,3/1/2015,3,2.83360004425049,2.85710000991821,2.83859992027283,634,
1/31/2014,4/1/2015,3,2.81360006332397,,2.81940007209778,288,
1/31/2014,5/1/2015,3,2.79410004615784,,2.80029988288879,16,
1/31/2014,6/1/2015,3,2.77810001373291,2.78649997711182,2.78430008888245,236,
1/31/2014,7/1/2015,3,2.77259993553162,,,0,
1/31/2014,8/1/2015,3,2.76760005950928,,,0,
1/31/2014,9/1/2015,3,2.76259994506836,,,0,
1/31/2014,10/1/2015,3,2.75659990310669,,,0,
1/31/2014,11/1/2015,3,2.74909996986389,2.76670002937317,2.76670002937317,1,
1/31/2014,12/1/2015,3,2.74060010910034,,,197,
1/31/2014,1/1/2016,3,2.73559999465942,,,0,
1/31/2014,2/1/2016,3,2.72659993171692,,,0,
1/31/2014,3/1/2016,3,2.71460008621216,,,0,
1/31/2014,4/1/2016,3,2.69959998130798,,,0,
1/31/2014,5/1/2016,3,2.68560004234314,,,0,
1/31/2014,6/1/2016,3,2.67210006713867,,,0,
1/31/2014,7/1/2016,3,2.66359996795654,,,0,
1/31/2014,8/1/2016,3,2.65510010719299,,,0,
1/31/2014,9/1/2016,3,2.64809989929199,,,0,
1/31/2014,10/1/2016,3,2.64109992980957,,,0,
1/31/2014,11/1/2016,3,2.63459992408752,,,0,
1/31/2014,12/1/2016,3,2.62859988212585,,,0,
1/31/2014,1/1/2017,3,2.62709999084473,,,0,
1/31/2014,2/1/2017,3,2.61409997940063,,,0,
1/31/2014,3/1/2017,3,2.59910011291504,,,0,
1/31/2014,4/1/2017,3,2.57859992980957,,,0,
1/31/2014,5/1/2017,3,2.56360006332397,,,0,
1/31/2014,6/1/2017,3,2.55110001564026,,,0,
1/31/2014,7/1/2017,3,2.54159998893738,,,0,
1/31/2014,8/1/2017,3,2.5320999622345,,,0,
1/31/2014,9/1/2017,3,2.52509999275208,,,0,
1/31/2014,10/1/2017,3,2.52010011672974,,,0,
1/31/2014,11/1/2017,3,2.5171000957489,,,0,
1/31/2014,12/1/2017,3,2.51410007476807,,,0,
1/31/2014,1/1/2018,3,2.51259994506836,,,0,
1/31/2014,2/1/2014,4,2.62719988822937,2.67650008201599,2.61849999427795,4617,
1/31/2014,3/1/2014,4,2.6314001083374,2.68899989128113,2.62750005722046,54954,
1/31/2014,4/1/2014,4,2.81329989433289,2.86739993095398,2.80999994277954,21099,
1/31/2014,5/1/2014,4,2.8125,2.85989999771118,2.80960011482239,9491,
1/31/2014,6/1/2014,4,2.79239988327026,2.83459997177124,2.78970003128052,9079,
1/31/2014,7/1/2014,4,2.76300001144409,2.80329990386963,2.76079988479614,3633,
1/31/2014,8/1/2014,4,2.72690010070801,2.76600003242493,2.72390007972717,1397,
1/31/2014,9/1/2014,4,2.68470001220703,2.72040009498596,2.68470001220703,1248,
1/31/2014,10/1/2014,4,2.54069995880127,2.57209992408752,2.54480004310608,343,
1/31/2014,11/1/2014,4,2.49990010261536,2.53180003166199,2.50329995155334,373,
1/31/2014,12/1/2014,4,2.47810006141663,2.51119995117187,2.47519993782043,943,
1/31/2014,1/1/2015,4,2.47099995613098,2.5,2.47679996490479,11,
1/31/2014,2/1/2015,4,2.47749996185303,,2.48600006103516,0,
1/31/2014,3/1/2015,4,2.49300003051758,,,0,
1/31/2014,4/1/2015,4,2.64050006866455,,,0,
1/31/2014,5/1/2015,4,2.63849997520447,,,0,
1/31/2014,6/1/2015,4,2.62150001525879,,,0,
1/31/2014,7/1/2015,4,2.59899997711182,,,50,
1/31/2014,8/1/2015,4,2.57270002365112,,,50,
1/31/2014,9/1/2015,4,2.54270005226135,,,0,
1/31/2014,10/1/2015,4,2.40669989585876,,,0,
1/31/2014,11/1/2015,4,2.37319993972778,,,0,
1/31/2014,12/1/2015,4,2.35120010375977,,,0,
1/31/2014,1/1/2016,4,2.35120010375977,,,0,
1/31/2014,2/1/2016,4,2.35319995880127,,,0,
1/31/2014,3/1/2016,4,2.35820007324219,,,0,
1/31/2014,4/1/2016,4,2.45819997787476,,,0,
1/31/2014,5/1/2016,4,2.45819997787476,,,0,
1/31/2014,6/1/2016,4,2.4481999874115,,,0,
1/31/2014,7/1/2016,4,2.43619990348816,,,0,
1/31/2014,8/1/2016,4,2.42319989204407,,,0,
1/31/2014,9/1/2016,4,2.4096999168396,,,0,
1/31/2014,10/1/2016,4,2.30970001220703,,,0,
1/31/2014,11/1/2016,4,2.2846999168396,,,0,
1/31/2014,12/1/2016,4,2.269700050354,,,0,
1/31/2014,1/1/2017,4,2.26570010185242,,,0,
2/3/2014,3/1/2014,1,96.4300003051758,97.9400024414062,96.2600021362305,293334,
2/3/2014,4/1/2014,1,95.7200012207031,96.9800033569336,95.4599990844727,122382,
2/3/2014,5/1/2014,1,94.9000015258789,95.9700012207031,94.620002746582,50245,
2/3/2014,6/1/2014,1,94.0199966430664,95,93.7300033569336,52212,
2/3/2014,7/1/2014,1,93.129997253418,94,92.8499984741211,17017,
2/3/2014,8/1/2014,1,92.2600021362305,93.0400009155273,92.0199966430664,7866,
2/3/2014,9/1/2014,1,91.4499969482422,92.120002746582,91.1500015258789,12507,
2/3/2014,10/1/2014,1,90.7399978637695,91.2600021362305,90.5400009155273,3929,
2/3/2014,11/1/2014,1,90.1399993896484,90.5899963378906,89.7600021362305,2850,
2/3/2014,12/1/2014,1,89.5800018310547,90.1100006103516,89.120002746582,30424,
2/3/2014,1/1/2015,1,88.879997253418,89.2200012207031,89.0599975585937,1004,
2/3/2014,2/1/2015,1,88.1900024414063,88.5100021362305,87.8199996948242,761,
2/3/2014,3/1/2015,1,87.5699996948242,87.7799987792969,87.2699966430664,1116,
2/3/2014,4/1/2015,1,87.0100021362305,87.2200012207031,86.6900024414062,212,
2/3/2014,5/1/2015,1,86.5100021362305,86.6900024414062,86.2099990844727,115,
2/3/2014,6/1/2015,1,86.0199966430664,86.25,85.6399993896484,2918,
2/3/2014,7/1/2015,1,85.4100036621094,85.5899963378906,85.1100006103516,57,
2/3/2014,8/1/2015,1,84.879997253418,85.0299987792969,84.5999984741211,71,
2/3/2014,9/1/2015,1,84.4400024414063,84.4499969482422,84.4000015258789,65,
2/3/2014,10/1/2015,1,84.0199966430664,,,12,
2/3/2014,11/1/2015,1,83.6600036621094,83.629997253418,,13,
2/3/2014,12/1/2015,1,83.3300018310547,83.5999984741211,82.8499984741211,9344,
2/3/2014,1/1/2016,1,82.8300018310547,82.8000030517578,,20,
2/3/2014,2/1/2016,1,82.379997253418,,,15,
2/3/2014,3/1/2016,1,81.9700012207031,,,0,
2/3/2014,4/1/2016,1,81.620002746582,,,0,
2/3/2014,5/1/2016,1,81.3199996948242,,,0,
2/3/2014,6/1/2016,1,81.0599975585938,81.0500030517578,80.9000015258789,66,
2/3/2014,7/1/2016,1,80.7200012207031,,,0,
2/3/2014,8/1/2016,1,80.4300003051758,,,0,
2/3/2014,9/1/2016,1,80.1699981689453,,,0,
2/3/2014,10/1/2016,1,79.9499969482422,,,0,
2/3/2014,11/1/2016,1,79.7699966430664,,,0,
2/3/2014,12/1/2016,1,79.629997253418,79.8600006103516,79.1900024414062,2096,
2/3/2014,1/1/2017,1,79.370002746582,,,0,
2/3/2014,2/1/2017,1,79.129997253418,,,0,
2/3/2014,3/1/2017,1,78.9000015258789,,,0,
2/3/2014,4/1/2017,1,78.6800003051758,,,0,
2/3/2014,5/1/2017,1,78.4599990844727,,,0,
2/3/2014,6/1/2017,1,78.25,,,0,
2/3/2014,7/1/2017,1,78.0199966430664,,,0,
2/3/2014,8/1/2017,1,77.8300018310547,,,0,
2/3/2014,9/1/2017,1,77.6800003051758,,,0,
2/3/2014,10/1/2017,1,77.5599975585938,,,0,
2/3/2014,11/1/2017,1,77.4700012207031,,,0,
2/3/2014,12/1/2017,1,77.4100036621094,77.5199966430664,77,382,
2/3/2014,1/1/2018,1,77.2399978637695,,,0,
2/3/2014,2/1/2018,1,77.0800018310547,,,0,
2/3/2014,3/1/2018,1,76.9199981689453,,,0,
2/3/2014,4/1/2018,1,76.7699966430664,,,0,
2/3/2014,5/1/2018,1,76.629997253418,,,0,
2/3/2014,6/1/2018,1,76.5,,,0,
2/3/2014,7/1/2018,1,76.3399963378906,,,0,
2/3/2014,8/1/2018,1,76.1900024414063,,,0,
2/3/2014,9/1/2018,1,76.0599975585938,,,0,
2/3/2014,10/1/2018,1,75.9300003051758,,,0,
2/3/2014,11/1/2018,1,75.8099975585938,,,0,
2/3/2014,12/1/2018,1,75.7099990844727,75.8300018310547,75.6100006103516,121,
2/3/2014,1/1/2019,1,75.6100006103516,,,0,
2/3/2014,2/1/2019,1,75.5100021362305,,,0,
2/3/2014,3/1/2019,1,75.4199981689453,,,0,
2/3/2014,4/1/2019,1,75.3300018310547,,,0,
2/3/2014,5/1/2019,1,75.25,,,0,
2/3/2014,6/1/2019,1,75.1699981689453,,,0,
2/3/2014,7/1/2019,1,75.0699996948242,,,0,
2/3/2014,8/1/2019,1,74.9800033569336,,,0,
2/3/2014,9/1/2019,1,74.9000015258789,,,0,
2/3/2014,10/1/2019,1,74.8199996948242,,,0,
2/3/2014,11/1/2019,1,74.75,,,0,
2/3/2014,12/1/2019,1,74.6800003051758,74.6600036621094,74.5500030517578,10,
2/3/2014,6/1/2020,1,74.5299987792969,,,0,
2/3/2014,12/1/2020,1,74.379997253418,74.0699996948242,,0,
2/3/2014,6/1/2021,1,74.2600021362305,,,0,
2/3/2014,12/1/2021,1,74.1399993896484,,73.5999984741211,0,
2/3/2014,6/1/2022,1,74.1399993896484,,,0,
2/3/2014,12/1/2022,1,74.1399993896484,,,0,
2/3/2014,3/1/2014,3,3.0074999332428,3.01850008964539,2.96600008010864,72566,
2/3/2014,4/1/2014,3,2.93540000915527,2.94950008392334,2.90639996528625,34527,
2/3/2014,5/1/2014,3,2.91160011291504,2.92589998245239,2.88770008087158,16819,
2/3/2014,6/1/2014,3,2.89849996566772,2.91300010681152,2.87660002708435,18827,
2/3/2014,7/1/2014,3,2.88960003852844,2.90120005607605,2.87150001525879,5728,
2/3/2014,8/1/2014,3,2.88350009918213,2.89109992980957,2.86739993095398,2465,
2/3/2014,9/1/2014,3,2.88010001182556,2.88779997825623,2.86220002174377,1115,
2/3/2014,10/1/2014,3,2.87689995765686,2.88240003585815,2.86089992523193,338,
2/3/2014,11/1/2014,3,2.87360000610352,2.87890005111694,2.85750007629395,435,
2/3/2014,12/1/2014,3,2.86980009078979,2.87969994544983,2.8510000705719,2507,
2/3/2014,1/1/2015,3,2.86570000648499,2.87059998512268,2.84999990463257,153,
2/3/2014,2/1/2015,3,2.85509991645813,2.85980010032654,2.84100008010864,168,
2/3/2014,3/1/2015,3,2.83610010147095,2.84080004692078,2.82299995422363,253,
2/3/2014,4/1/2015,3,2.81680011749268,2.82109999656677,2.80299997329712,178,
2/3/2014,5/1/2015,3,2.79780006408691,2.80110001564026,2.78180003166199,112,
2/3/2014,6/1/2015,3,2.78229999542236,2.78430008888245,2.77349996566772,146,
2/3/2014,7/1/2015,3,2.77729988098145,,,1,
2/3/2014,8/1/2015,3,2.77279996871948,,,1,
2/3/2014,9/1/2015,3,2.76830005645752,,,2,
2/3/2014,10/1/2015,3,2.76279997825623,2.76999998092651,2.76999998092651,4,
2/3/2014,11/1/2015,3,2.7558000087738,2.75999999046326,2.75999999046326,4,
2/3/2014,12/1/2015,3,2.74780011177063,2.75250005722046,2.73309993743896,52,
2/3/2014,1/1/2016,3,2.74279999732971,,,1,
2/3/2014,2/1/2016,3,2.73379993438721,,,0,
2/3/2014,3/1/2016,3,2.72180008888245,,,0,
2/3/2014,4/1/2016,3,2.70679998397827,,,0,
2/3/2014,5/1/2016,3,2.69280004501343,,,0,
2/3/2014,6/1/2016,3,2.67930006980896,,,0,
2/3/2014,7/1/2016,3,2.67079997062683,,,0,
2/3/2014,8/1/2016,3,2.66230010986328,,,0,
2/3/2014,9/1/2016,3,2.65529990196228,,,0,
2/3/2014,10/1/2016,3,2.64829993247986,,,0,
2/3/2014,11/1/2016,3,2.64179992675781,,,0,
2/3/2014,12/1/2016,3,2.63579988479614,,,0,
2/3/2014,1/1/2017,3,2.63429999351501,,,0,
2/3/2014,2/1/2017,3,2.62129998207092,,,0,
2/3/2014,3/1/2017,3,2.60630011558533,,,0,
2/3/2014,4/1/2017,3,2.58579993247986,,,0,
2/3/2014,5/1/2017,3,2.57080006599426,,,0,
2/3/2014,6/1/2017,3,2.55830001831055,,,0,
2/3/2014,7/1/2017,3,2.54879999160767,,,0,
2/3/2014,8/1/2017,3,2.53929996490479,,,0,
2/3/2014,9/1/2017,3,2.53229999542236,,,0,
2/3/2014,10/1/2017,3,2.52729988098145,,,0,
2/3/2014,11/1/2017,3,2.52430009841919,,,0,
2/3/2014,12/1/2017,3,2.52130007743835,,,0,
2/3/2014,1/1/2018,3,2.51979994773865,,,0,
2/3/2014,3/1/2014,4,2.60689997673035,2.64400005340576,2.59419989585876,53483,
2/3/2014,4/1/2014,4,2.79570007324219,2.82470011711121,2.78309988975525,26424,
2/3/2014,5/1/2014,4,2.79570007324219,2.82270002365112,2.77999997138977,12921,
2/3/2014,6/1/2014,4,2.77749991416931,2.80100011825562,2.76609992980957,8213,
2/3/2014,7/1/2014,4,2.75040006637573,2.76999998092651,2.73889994621277,2757,
2/3/2014,8/1/2014,4,2.7163999080658,2.73510003089905,2.70370006561279,2273,
2/3/2014,9/1/2014,4,2.67569994926453,2.6965000629425,2.66070008277893,2282,
2/3/2014,10/1/2014,4,2.53489995002747,2.55010008811951,2.52480006217957,424,
2/3/2014,11/1/2014,4,2.49469995498657,2.50690007209778,2.48720002174377,257,
2/3/2014,12/1/2014,4,2.47429990768433,2.49239993095398,2.45989990234375,639,
2/3/2014,1/1/2015,4,2.46930003166199,2.47830009460449,2.46399998664856,5,
2/3/2014,2/1/2015,4,2.47580003738403,2.48399996757507,2.47350001335144,0,
2/3/2014,3/1/2015,4,2.49130010604858,,,0,
2/3/2014,4/1/2015,4,2.64030003547668,,,0,
2/3/2014,5/1/2015,4,2.6382999420166,,,0,
2/3/2014,6/1/2015,4,2.62129998207092,,,0,
2/3/2014,7/1/2015,4,2.59879994392395,,,0,
2/3/2014,8/1/2015,4,2.57249999046326,,,0,
2/3/2014,9/1/2015,4,2.54250001907349,,,0,
2/3/2014,10/1/2015,4,2.40650010108948,,,0,
2/3/2014,11/1/2015,4,2.37299990653992,,,0,
2/3/2014,12/1/2015,4,2.3510000705719,,,0,
2/3/2014,1/1/2016,4,2.3510000705719,,,0,
2/3/2014,2/1/2016,4,2.3529999256134,,,0,
2/3/2014,3/1/2016,4,2.35800004005432,,,0,
2/3/2014,4/1/2016,4,2.45799994468689,,,0,
2/3/2014,5/1/2016,4,2.45799994468689,,,0,
2/3/2014,6/1/2016,4,2.44799995422363,,,0,
2/3/2014,7/1/2016,4,2.43600010871887,,,0,
2/3/2014,8/1/2016,4,2.42300009727478,,,0,
2/3/2014,9/1/2016,4,2.40949988365173,,,0,
2/3/2014,10/1/2016,4,2.30949997901916,,,0,
2/3/2014,11/1/2016,4,2.28449988365173,,,0,
2/3/2014,12/1/2016,4,2.26950001716614,,,0,
2/3/2014,1/1/2017,4,2.26550006866455,,,0,
2/3/2014,2/1/2017,4,2.26749992370605,,,0,
2/4/2014,3/1/2014,1,97.1900024414063,97.8199996948242,96.370002746582,203945,
2/4/2014,4/1/2014,1,96.4599990844727,97.0199966430664,95.629997253418,83378,
2/4/2014,5/1/2014,1,95.6399993896484,96.0899963378906,94.7600021362305,36964,
2/4/2014,6/1/2014,1,94.75,95.1500015258789,93.8600006103516,40994,
2/4/2014,7/1/2014,1,93.8499984741211,94.0899963378906,93.0100021362305,10511,
2/4/2014,8/1/2014,1,92.9700012207031,93.1500015258789,92.1500015258789,5652,
2/4/2014,9/1/2014,1,92.129997253418,92.4400024414063,91.4899978637695,10794,
2/4/2014,10/1/2014,1,91.379997253418,91.5500030517578,90.8300018310547,2421,
2/4/2014,11/1/2014,1,90.7300033569336,90.9000015258789,90.6900024414063,2223,
2/4/2014,12/1/2014,1,90.1399993896484,90.4899978637695,89.3199996948242,23548,
2/4/2014,1/1/2015,1,89.4199981689453,89.5500030517578,89.5100021362305,875,
2/4/2014,2/1/2015,1,88.7300033569336,88.8899993896484,88.379997253418,308,
2/4/2014,3/1/2015,1,88.129997253418,88.1900024414063,87.4700012207031,1027,
2/4/2014,4/1/2015,1,87.5899963378906,87.6800003051758,,300,
2/4/2014,5/1/2015,1,87.1100006103516,87.1900024414063,,158,
2/4/2014,6/1/2015,1,86.6399993896484,86.870002746582,85.8899993896484,3766,
2/4/2014,7/1/2015,1,86.0400009155273,86.1399993896484,,72,
2/4/2014,8/1/2015,1,85.5199966430664,85.5800018310547,,76,
2/4/2014,9/1/2015,1,85.0899963378906,84.9100036621094,,87,
2/4/2014,10/1/2015,1,84.6699981689453,84.4800033569336,,31,
2/4/2014,11/1/2015,1,84.3199996948242,84.2699966430664,,57,
2/4/2014,12/1/2015,1,84,84.2600021362305,83.1699981689453,8052,
2/4/2014,1/1/2016,1,83.5100021362305,83.4100036621094,,72,
2/4/2014,2/1/2016,1,83.0599975585938,,,50,
2/4/2014,3/1/2016,1,82.6699981689453,,,0,
2/4/2014,4/1/2016,1,82.3199996948242,,,0,
2/4/2014,5/1/2016,1,82.0299987792969,,,50,
2/4/2014,6/1/2016,1,81.7799987792969,,,357,
2/4/2014,7/1/2016,1,81.4400024414062,,,50,
2/4/2014,8/1/2016,1,81.1399993896484,,,0,
2/4/2014,9/1/2016,1,80.879997253418,,,0,
2/4/2014,10/1/2016,1,80.6600036621094,,,0,
2/4/2014,11/1/2016,1,80.4800033569336,,,0,
2/4/2014,12/1/2016,1,80.3399963378906,80.5500030517578,79.5899963378906,1392,
2/4/2014,1/1/2017,1,80.0800018310547,,,0,
2/4/2014,2/1/2017,1,79.8399963378906,,,0,
2/4/2014,3/1/2017,1,79.6100006103516,,,0,
2/4/2014,4/1/2017,1,79.379997253418,,,0,
2/4/2014,5/1/2017,1,79.1600036621094,,,0,
2/4/2014,6/1/2017,1,78.9499969482422,,,0,
2/4/2014,7/1/2017,1,78.7200012207031,,,0,
2/4/2014,8/1/2017,1,78.5299987792969,,,0,
2/4/2014,9/1/2017,1,78.370002746582,,,0,
2/4/2014,10/1/2017,1,78.25,,,0,
2/4/2014,11/1/2017,1,78.1600036621094,,,0,
2/4/2014,12/1/2017,1,78.0999984741211,78.2399978637695,77.6999969482422,276,
2/4/2014,1/1/2018,1,77.9300003051758,,,0,
2/4/2014,2/1/2018,1,77.7600021362305,,,0,
2/4/2014,3/1/2018,1,77.5999984741211,,,0,
2/4/2014,4/1/2018,1,77.4499969482422,,,0,
2/4/2014,5/1/2018,1,77.3099975585938,,,0,
2/4/2014,6/1/2018,1,77.1800003051758,,,0,
2/4/2014,7/1/2018,1,77.0199966430664,,,0,
2/4/2014,8/1/2018,1,76.870002746582,,,0,
2/4/2014,9/1/2018,1,76.7300033569336,,,0,
2/4/2014,10/1/2018,1,76.5999984741211,,,0,
2/4/2014,11/1/2018,1,76.4800033569336,,,0,
2/4/2014,12/1/2018,1,76.379997253418,76.4700012207031,75.9499969482422,119,
2/4/2014,1/1/2019,1,76.2799987792969,,,0,
2/4/2014,2/1/2019,1,76.1800003051758,,,0,
2/4/2014,3/1/2019,1,76.0899963378906,,,0,
2/4/2014,4/1/2019,1,76,,,0,
2/4/2014,5/1/2019,1,75.9199981689453,,,0,
2/4/2014,6/1/2019,1,75.8399963378906,,,0,
2/4/2014,7/1/2019,1,75.7399978637695,,,0,
2/4/2014,8/1/2019,1,75.6500015258789,,,0,
2/4/2014,9/1/2019,1,75.5699996948242,,,0,
2/4/2014,10/1/2019,1,75.4899978637695,,,0,
2/4/2014,11/1/2019,1,75.4199981689453,,,0,
2/4/2014,12/1/2019,1,75.3499984741211,75.2699966430664,75,4,
2/4/2014,6/1/2020,1,75.1999969482422,,,0,
2/4/2014,12/1/2020,1,75.0500030517578,74.6600036621094,,0,
2/4/2014,6/1/2021,1,74.9300003051758,,,0,
2/4/2014,12/1/2021,1,74.8099975585938,,,0,
2/4/2014,6/1/2022,1,74.8099975585938,,,0,
2/4/2014,12/1/2022,1,74.8099975585938,,,0,
2/4/2014,3/1/2014,3,2.9828999042511,3.03049993515015,2.98020005226135,61587,
2/4/2014,4/1/2014,3,2.91260004043579,2.94790005683899,2.91050004959106,36645,
2/4/2014,5/1/2014,3,2.89260005950928,2.91960000991821,2.89030003547668,20421,
2/4/2014,6/1/2014,3,2.88269996643066,2.90650010108948,2.88059997558594,18809,
2/4/2014,7/1/2014,3,2.87599992752075,2.89669990539551,2.87330007553101,5652,
2/4/2014,8/1/2014,3,2.87050008773804,2.88930010795593,2.86999988555908,2953,
2/4/2014,9/1/2014,3,2.86730003356934,2.88700008392334,2.86500000953674,1026,
2/4/2014,10/1/2014,3,2.86389994621277,2.88350009918213,2.86350011825562,401,
2/4/2014,11/1/2014,3,2.86050009727478,2.87980008125305,2.86150002479553,284,
2/4/2014,12/1/2014,3,2.85710000991821,2.87709999084473,2.85430002212524,3512,
2/4/2014,1/1/2015,3,2.85380005836487,2.86969995498657,2.85700011253357,1075,
2/4/2014,2/1/2015,3,2.84380006790161,2.85940003395081,2.84509992599487,308,
2/4/2014,3/1/2015,3,2.8257999420166,2.84489989280701,2.82610011100769,469,
2/4/2014,4/1/2015,3,2.80649995803833,2.80679988861084,2.80679988861084,278,
2/4/2014,5/1/2015,3,2.78749990463257,2.78780007362366,2.78780007362366,128,
2/4/2014,6/1/2015,3,2.7720000743866,2.77230000495911,2.77230000495911,489,
2/4/2014,7/1/2015,3,2.76749992370605,,,0,
2/4/2014,8/1/2015,3,2.76300001144409,,,0,
2/4/2014,9/1/2015,3,2.75850009918213,2.76999998092651,2.76999998092651,0,
2/4/2014,10/1/2015,3,2.75300002098083,,,0,
2/4/2014,11/1/2015,3,2.74600005149841,,,0,
2/4/2014,12/1/2015,3,2.73850011825562,,2.74000000953674,5,
2/4/2014,1/1/2016,3,2.7335000038147,,,0,
2/4/2014,2/1/2016,3,2.72449994087219,,,0,
2/4/2014,3/1/2016,3,2.71250009536743,,,0,
2/4/2014,4/1/2016,3,2.69749999046326,,,0,
2/4/2014,5/1/2016,3,2.68350005149841,,,0,
2/4/2014,6/1/2016,3,2.67000007629395,2.6654999256134,2.66490006446838,1,
2/4/2014,7/1/2016,3,2.66149997711182,,,0,
2/4/2014,8/1/2016,3,2.65300011634827,,,0,
2/4/2014,9/1/2016,3,2.64599990844727,,,0,
2/4/2014,10/1/2016,3,2.63899993896484,,,0,
2/4/2014,11/1/2016,3,2.6324999332428,,,0,
2/4/2014,12/1/2016,3,2.62649989128113,,,0,
2/4/2014,1/1/2017,3,2.625,,,0,
2/4/2014,2/1/2017,3,2.61199998855591,,,0,
2/4/2014,3/1/2017,3,2.59699988365173,,,0,
2/4/2014,4/1/2017,3,2.57649993896484,,,0,
2/4/2014,5/1/2017,3,2.56150007247925,,,0,
2/4/2014,6/1/2017,3,2.54900002479553,,,0,
2/4/2014,7/1/2017,3,2.53949999809265,,,0,
2/4/2014,8/1/2017,3,2.52999997138977,,,0,
2/4/2014,9/1/2017,3,2.52300000190735,,,0,
2/4/2014,10/1/2017,3,2.51799988746643,,,0,
2/4/2014,11/1/2017,3,2.51500010490417,,,0,
2/4/2014,12/1/2017,3,2.51200008392334,,,0,
2/4/2014,1/1/2018,3,2.51049995422363,,,0,
2/4/2014,3/1/2014,4,2.60310006141663,2.61809992790222,2.59689998626709,45690,
2/4/2014,4/1/2014,4,2.79310011863708,2.80399990081787,2.78719997406006,22323,
2/4/2014,5/1/2014,4,2.79299998283386,2.80399990081787,2.78749990463257,9925,
2/4/2014,6/1/2014,4,2.77419996261597,2.78299999237061,2.76659989356995,6875,
2/4/2014,7/1/2014,4,2.74670004844666,2.7548999786377,2.74090003967285,2973,
2/4/2014,8/1/2014,4,2.71239995956421,2.72300004959106,2.71070003509521,1362,
2/4/2014,9/1/2014,4,2.67190003395081,2.67860007286072,2.66720008850098,1095,
2/4/2014,10/1/2014,4,2.53090000152588,2.5353000164032,2.52940011024475,433,
2/4/2014,11/1/2014,4,2.49119997024536,2.49869990348816,2.49079990386963,589,
2/4/2014,12/1/2014,4,2.47079992294312,2.47889995574951,2.46309995651245,819,
2/4/2014,1/1/2015,4,2.46539998054504,2.46779990196228,2.46449995040894,40,
2/4/2014,2/1/2015,4,2.47140002250671,,2.47440004348755,0,
2/4/2014,3/1/2015,4,2.48690009117126,,,0,
2/4/2014,4/1/2015,4,2.63590002059937,,,0,
2/4/2014,5/1/2015,4,2.63389992713928,,,0,
2/4/2014,6/1/2015,4,2.6168999671936,,,0,
2/4/2014,7/1/2015,4,2.59439992904663,,,0,
2/4/2014,8/1/2015,4,2.56809997558594,,,0,
2/4/2014,9/1/2015,4,2.53810000419617,,,0,
2/4/2014,10/1/2015,4,2.40210008621216,,,0,
2/4/2014,11/1/2015,4,2.3685998916626,,,0,
2/4/2014,12/1/2015,4,2.34660005569458,,,0,
2/4/2014,1/1/2016,4,2.34660005569458,,,0,
2/4/2014,2/1/2016,4,2.34859991073608,,,0,
2/4/2014,3/1/2016,4,2.353600025177,,,0,
2/4/2014,4/1/2016,4,2.45359992980957,,,0,
2/4/2014,5/1/2016,4,2.45359992980957,,,0,
2/4/2014,6/1/2016,4,2.44359993934631,,,0,
2/4/2014,7/1/2016,4,2.43160009384155,,,0,
2/4/2014,8/1/2016,4,2.41860008239746,,,0,
2/4/2014,9/1/2016,4,2.40510010719299,,,0,
2/4/2014,10/1/2016,4,2.30509996414185,,,0,
2/4/2014,11/1/2016,4,2.28010010719299,,,0,
2/4/2014,12/1/2016,4,2.26510000228882,,,0,
2/4/2014,1/1/2017,4,2.26110005378723,,,0,
2/4/2014,2/1/2017,4,2.26309990882874,,,0,
2/5/2014,3/1/2014,1,97.379997253418,98.2600021362305,96.8000030517578,237472,
2/5/2014,4/1/2014,1,96.7600021362305,97.4300003051758,96.1600036621094,101966,
2/5/2014,5/1/2014,1,96.0199966430664,96.5400009155274,95.3899993896484,43559,
2/5/2014,6/1/2014,1,95.2200012207031,95.5800018310547,94.5500030517578,41821,
2/5/2014,7/1/2014,1,94.4000015258789,94.6699981689453,93.7600021362305,11207,
2/5/2014,8/1/2014,1,93.5599975585938,93.6900024414063,92.9700012207031,6031,
2/5/2014,9/1/2014,1,92.7699966430664,92.879997253418,92.129997253418,10334,
2/5/2014,10/1/2014,1,92.0400009155273,92.0699996948242,91.379997253418,3628,
2/5/2014,11/1/2014,1,91.4000015258789,91.4300003051758,90.8499984741211,2745,
2/5/2014,12/1/2014,1,90.8099975585938,90.870002746582,90.1100006103516,28800,
2/5/2014,1/1/2015,1,90.0899963378906,89.9700012207031,89.8499984741211,1127,
2/5/2014,2/1/2015,1,89.4100036621094,89.3899993896484,89.1500015258789,806,
2/5/2014,3/1/2015,1,88.8199996948242,88.6800003051758,,1887,
2/5/2014,4/1/2015,1,88.3000030517578,88.1699981689453,,155,
2/5/2014,5/1/2015,1,87.8399963378906,87.7099990844727,,232,
2/5/2014,6/1/2015,1,87.3899993896484,87.4000015258789,86.9400024414063,4723,
2/5/2014,7/1/2015,1,86.8099975585938,86.6999969482422,,86,
2/5/2014,8/1/2015,1,86.3000030517578,86.1600036621094,86.0500030517578,89,
2/5/2014,9/1/2015,1,85.879997253418,85.620002746582,,755,
2/5/2014,10/1/2015,1,85.4700012207031,85.1399993896484,,36,
2/5/2014,11/1/2015,1,85.120002746582,84.8399963378906,,46,
2/5/2014,12/1/2015,1,84.8099975585938,84.8600006103516,84.1600036621094,12493,
2/5/2014,1/1/2016,1,84.3300018310547,84.0299987792969,,8,
2/5/2014,2/1/2016,1,83.8899993896484,,,7,
2/5/2014,3/1/2016,1,83.5100021362305,,,400,
2/5/2014,4/1/2016,1,83.1699981689453,,,0,
2/5/2014,5/1/2016,1,82.8899993896484,,,0,
2/5/2014,6/1/2016,1,82.6500015258789,,,553,
2/5/2014,7/1/2016,1,82.3199996948242,,,0,
2/5/2014,8/1/2016,1,82.0299987792969,,,0,
2/5/2014,9/1/2016,1,81.7799987792969,,,200,
2/5/2014,10/1/2016,1,81.5800018310547,,,0,
2/5/2014,11/1/2016,1,81.4199981689453,,,100,
2/5/2014,12/1/2016,1,81.3000030517578,81.3099975585937,80.6699981689453,2494,
2/5/2014,1/1/2017,1,81.0500030517578,,,100,
2/5/2014,2/1/2017,1,80.8199996948242,,,0,
2/5/2014,3/1/2017,1,80.5999984741211,,,0,
2/5/2014,4/1/2017,1,80.3899993896484,,,0,
2/5/2014,5/1/2017,1,80.1800003051758,,,0,
2/5/2014,6/1/2017,1,79.9899978637695,,,0,
2/5/2014,7/1/2017,1,79.7699966430664,,,0,
2/5/2014,8/1/2017,1,79.5899963378906,,,0,
2/5/2014,9/1/2017,1,79.4499969482422,,,0,
2/5/2014,10/1/2017,1,79.3399963378906,,,0,
2/5/2014,11/1/2017,1,79.2600021362305,,,0,
2/5/2014,12/1/2017,1,79.2099990844727,79.1999969482422,78.4000015258789,706,
2/5/2014,1/1/2018,1,79.0400009155273,,,0,
2/5/2014,2/1/2018,1,78.879997253418,,,0,
2/5/2014,3/1/2018,1,78.7300033569336,,,0,
2/5/2014,4/1/2018,1,78.5899963378906,,,0,
2/5/2014,5/1/2018,1,78.4599990844727,,,0,
2/5/2014,6/1/2018,1,78.3399963378906,,,0,
2/5/2014,7/1/2018,1,78.1900024414063,,,0,
2/5/2014,8/1/2018,1,78.0500030517578,,,0,
2/5/2014,9/1/2018,1,77.9199981689453,,,0,
2/5/2014,10/1/2018,1,77.8000030517578,,,0,
2/5/2014,11/1/2018,1,77.6900024414063,,,0,
2/5/2014,12/1/2018,1,77.5899963378906,77.6699981689453,76.6399993896484,303,
2/5/2014,1/1/2019,1,77.4899978637695,,,0,
2/5/2014,2/1/2019,1,77.3899993896484,,,0,
2/5/2014,3/1/2019,1,77.3000030517578,,,0,
2/5/2014,4/1/2019,1,77.2099990844727,,,0,
2/5/2014,5/1/2019,1,77.129997253418,,,0,
2/5/2014,6/1/2019,1,77.0500030517578,,,0,
2/5/2014,7/1/2019,1,76.9499969482422,,,0,
2/5/2014,8/1/2019,1,76.8600006103516,,,0,
2/5/2014,9/1/2019,1,76.7799987792969,,,0,
2/5/2014,10/1/2019,1,76.6999969482422,,,0,
2/5/2014,11/1/2019,1,76.629997253418,,,0,
2/5/2014,12/1/2019,1,76.5599975585937,76.629997253418,,0,
2/5/2014,6/1/2020,1,76.4100036621094,,,0,
2/5/2014,12/1/2020,1,76.2600021362305,,,0,
2/5/2014,6/1/2021,1,76.1399993896484,,,0,
2/5/2014,12/1/2021,1,76.0199966430664,,,0,
2/5/2014,6/1/2022,1,76.0199966430664,,,0,
2/5/2014,12/1/2022,1,76.0199966430664,,,0,
2/5/2014,3/1/2014,3,2.9967999458313,3.01489996910095,2.97830009460449,56054,
2/5/2014,4/1/2014,3,2.9316999912262,2.93729996681213,2.91230010986328,37786,
2/5/2014,5/1/2014,3,2.91190004348755,2.91409993171692,2.89260005950928,22661,
2/5/2014,6/1/2014,3,2.90319991111755,2.90529990196228,2.88709998130798,19053,
2/5/2014,7/1/2014,3,2.89709997177124,2.89840006828308,2.88359999656677,5172,
2/5/2014,8/1/2014,3,2.89219999313354,2.89249992370605,2.875,2082,
2/5/2014,9/1/2014,3,2.8889000415802,2.88919997215271,2.87030005455017,1360,
2/5/2014,10/1/2014,3,2.88590002059937,2.8824999332428,2.87389993667603,291,
2/5/2014,11/1/2014,3,2.8824999332428,2.8814001083374,2.86549997329712,331,
2/5/2014,12/1/2014,3,2.87910008430481,2.88010001182556,2.8610999584198,1988,
2/5/2014,1/1/2015,3,2.87579989433289,2.87089991569519,,50,
2/5/2014,2/1/2015,3,2.86579990386963,2.86080002784729,,24,
2/5/2014,3/1/2015,3,2.84829998016357,2.84330010414124,2.83170008659363,43,
2/5/2014,4/1/2015,3,2.82990002632141,2.82489991188049,2.8125,12,
2/5/2014,5/1/2015,3,2.81139993667603,2.80640006065369,2.79250001907349,7,
2/5/2014,6/1/2015,3,2.7953999042511,2.78999996185303,,103,
2/5/2014,7/1/2015,3,2.79040002822876,,,0,
2/5/2014,8/1/2015,3,2.7859001159668,,,0,
2/5/2014,9/1/2015,3,2.78139996528625,,,0,
2/5/2014,10/1/2015,3,2.77589988708496,,,0,
2/5/2014,11/1/2015,3,2.76889991760254,,,0,
2/5/2014,12/1/2015,3,2.76139998435974,2.75469994544983,,11,
2/5/2014,1/1/2016,3,2.75589990615845,,,0,
2/5/2014,2/1/2016,3,2.74640011787415,,,0,
2/5/2014,3/1/2016,3,2.73390007019043,,,0,
2/5/2014,4/1/2016,3,2.71740007400513,,,0,
2/5/2014,5/1/2016,3,2.70190000534058,,,0,
2/5/2014,6/1/2016,3,2.68639993667603,,,1,
2/5/2014,7/1/2016,3,2.6793999671936,,,0,
2/5/2014,8/1/2016,3,2.67239999771118,,,0,
2/5/2014,9/1/2016,3,2.66689991950989,,,0,
2/5/2014,10/1/2016,3,2.6609001159668,,,0,
2/5/2014,11/1/2016,3,2.65440011024475,,,0,
2/5/2014,12/1/2016,3,2.64840006828308,,,10,
2/5/2014,1/1/2017,3,2.64689993858337,,,0,
2/5/2014,2/1/2017,3,2.63490009307861,,,0,
2/5/2014,3/1/2017,3,2.62089991569519,,,0,
2/5/2014,4/1/2017,3,2.60139989852905,,,0,
2/5/2014,5/1/2017,3,2.58640003204346,,,0,
2/5/2014,6/1/2017,3,2.57389998435974,,,0,
2/5/2014,7/1/2017,3,2.56439995765686,,,0,
2/5/2014,8/1/2017,3,2.55489993095398,,,0,
2/5/2014,9/1/2017,3,2.54789996147156,,,0,
2/5/2014,10/1/2017,3,2.54290008544922,,,0,
2/5/2014,11/1/2017,3,2.53990006446838,,,0,
2/5/2014,12/1/2017,3,2.53690004348755,,,0,
2/5/2014,1/1/2018,3,2.53539991378784,,,0,
2/5/2014,3/1/2014,4,2.64129996299744,2.6479001045227,2.60780000686645,53286,
2/5/2014,4/1/2014,4,2.82690000534058,2.83089995384216,2.79839992523193,27757,
2/5/2014,5/1/2014,4,2.82540011405945,2.82890009880066,2.79649996757507,9179,
2/5/2014,6/1/2014,4,2.80450010299683,2.80789995193481,2.7804000377655,9155,
2/5/2014,7/1/2014,4,2.77530002593994,2.77690005302429,2.7525999546051,3982,
2/5/2014,8/1/2014,4,2.73979997634888,2.74020004272461,2.71740007400513,2258,
2/5/2014,9/1/2014,4,2.69790005683899,2.69829988479614,2.67779994010925,1779,
2/5/2014,10/1/2014,4,2.55390000343323,2.55310010910034,2.53520011901855,653,
2/5/2014,11/1/2014,4,2.51239991188049,2.51040005683899,2.49950003623962,650,
2/5/2014,12/1/2014,4,2.49020004272461,2.49149990081787,2.47589993476868,1309,
2/5/2014,1/1/2015,4,2.48480010032654,2.48629999160767,2.47819995880127,213,
2/5/2014,2/1/2015,4,2.49020004272461,2.48399996757507,,48,
2/5/2014,3/1/2015,4,2.5051999092102,,,5,
2/5/2014,4/1/2015,4,2.65420007705688,,,0,
2/5/2014,5/1/2015,4,2.6521999835968,,,0,
2/5/2014,6/1/2015,4,2.63520002365112,,,0,
2/5/2014,7/1/2015,4,2.61269998550415,,,0,
2/5/2014,8/1/2015,4,2.58640003204346,,,0,
2/5/2014,9/1/2015,4,2.55640006065369,,,0,
2/5/2014,10/1/2015,4,2.4203999042511,,,0,
2/5/2014,11/1/2015,4,2.38689994812012,,,0,
2/5/2014,12/1/2015,4,2.3649001121521,,,0,
2/5/2014,1/1/2016,4,2.3649001121521,,,0,
2/5/2014,2/1/2016,4,2.3668999671936,,,0,
2/5/2014,3/1/2016,4,2.37190008163452,,,0,
2/5/2014,4/1/2016,4,2.47189998626709,,,0,
2/5/2014,5/1/2016,4,2.47189998626709,,,0,
2/5/2014,6/1/2016,4,2.46189999580383,,,0,
2/5/2014,7/1/2016,4,2.44989991188049,,,0,
2/5/2014,8/1/2016,4,2.4368999004364,,,0,
2/5/2014,9/1/2016,4,2.42339992523193,,,0,
2/5/2014,10/1/2016,4,2.32340002059937,,,0,
2/5/2014,11/1/2016,4,2.29839992523193,,,0,
2/5/2014,12/1/2016,4,2.28340005874634,,,0,
2/5/2014,1/1/2017,4,2.27940011024475,,,0,
2/5/2014,2/1/2017,4,2.28139996528625,,,0,
2/6/2014,3/1/2014,1,97.8399963378906,98.8300018310547,97.25,234249,
2/6/2014,4/1/2014,1,97.3199996948242,98.1600036621094,96.6100006103516,109867,
2/6/2014,5/1/2014,1,96.6600036621094,97.3499984741211,95.9499969482422,47027,
2/6/2014,6/1/2014,1,95.9400024414063,96.4800033569336,95.2300033569336,43367,
2/6/2014,7/1/2014,1,95.1800003051758,95.5699996948242,94.4199981689453,15476,
2/6/2014,8/1/2014,1,94.370002746582,94.6699981689453,93.6800003051758,7979,
2/6/2014,9/1/2014,1,93.5699996948242,93.870002746582,92.8300018310547,10555,
2/6/2014,10/1/2014,1,92.8199996948242,92.9599990844727,92.4700012207031,2799,
2/6/2014,11/1/2014,1,92.1600036621094,92.2399978637695,91.4700012207031,2084,
2/6/2014,12/1/2014,1,91.5400009155274,91.7399978637695,90.8199996948242,25731,
2/6/2014,1/1/2015,1,90.7900009155273,90.9000015258789,90.5100021362305,1221,
2/6/2014,2/1/2015,1,90.0899963378906,89.8000030517578,89.6100006103516,863,
2/6/2014,3/1/2015,1,89.4800033569336,89.5400009155273,89,2317,
2/6/2014,4/1/2015,1,88.9400024414062,88.9000015258789,,388,
2/6/2014,5/1/2015,1,88.4700012207031,88.4100036621094,88,339,
2/6/2014,6/1/2015,1,88.0100021362305,88.1100006103516,87.4499969482422,4123,
2/6/2014,7/1/2015,1,87.4199981689453,87.3499984741211,86.9000015258789,141,
2/6/2014,8/1/2015,1,86.879997253418,86.7699966430664,,131,
2/6/2014,9/1/2015,1,86.4400024414062,86.0999984741211,,289,
2/6/2014,10/1/2015,1,86.0100021362305,85.629997253418,,219,
2/6/2014,11/1/2015,1,85.6399993896484,85.3099975585937,,137,
2/6/2014,12/1/2015,1,85.3000030517578,85.379997253418,84.8399963378906,9711,
2/6/2014,1/1/2016,1,84.8099975585938,84.4800033569336,,43,
2/6/2014,2/1/2016,1,84.3600006103516,,,13,
2/6/2014,3/1/2016,1,83.9599990844727,,,50,
2/6/2014,4/1/2016,1,83.5999984741211,,,50,
2/6/2014,5/1/2016,1,83.3000030517578,,,0,
2/6/2014,6/1/2016,1,83.0400009155273,82.9499969482422,82.7699966430664,540,
2/6/2014,7/1/2016,1,82.6900024414062,,,0,
2/6/2014,8/1/2016,1,82.379997253418,,,0,
2/6/2014,9/1/2016,1,82.120002746582,,,200,
2/6/2014,10/1/2016,1,81.9000015258789,,,0,
2/6/2014,11/1/2016,1,81.7300033569336,,,0,
2/6/2014,12/1/2016,1,81.5899963378906,81.75,81.2900009155274,2180,
2/6/2014,1/1/2017,1,81.3300018310547,,,0,
2/6/2014,2/1/2017,1,81.0899963378906,,,0,
2/6/2014,3/1/2017,1,80.8600006103516,,,0,
2/6/2014,4/1/2017,1,80.629997253418,,,0,
2/6/2014,5/1/2017,1,80.4100036621094,,,0,
2/6/2014,6/1/2017,1,80.2099990844727,,,0,
2/6/2014,7/1/2017,1,79.9800033569336,,,0,
2/6/2014,8/1/2017,1,79.7900009155273,,,0,
2/6/2014,9/1/2017,1,79.629997253418,,,0,
2/6/2014,10/1/2017,1,79.5100021362305,,,0,
2/6/2014,11/1/2017,1,79.4199981689453,,,0,
2/6/2014,12/1/2017,1,79.3600006103516,79.4599990844727,79.0999984741211,446,
2/6/2014,1/1/2018,1,79.1900024414062,,,0,
2/6/2014,2/1/2018,1,79.0299987792969,,,0,
2/6/2014,3/1/2018,1,78.879997253418,,,0,
2/6/2014,4/1/2018,1,78.7399978637695,,,0,
2/6/2014,5/1/2018,1,78.6100006103516,,,0,
2/6/2014,6/1/2018,1,78.4899978637695,,,0,
2/6/2014,7/1/2018,1,78.3399963378906,,,0,
2/6/2014,8/1/2018,1,78.1999969482422,,,0,
2/6/2014,9/1/2018,1,78.0699996948242,,,0,
2/6/2014,10/1/2018,1,77.9499969482422,,,0,
2/6/2014,11/1/2018,1,77.8399963378906,,,0,
2/6/2014,12/1/2018,1,77.7399978637695,77.8099975585937,77.7399978637695,50,
2/6/2014,1/1/2019,1,77.6399993896484,,,0,
2/6/2014,2/1/2019,1,77.5400009155274,,,0,
2/6/2014,3/1/2019,1,77.4499969482422,,,0,
2/6/2014,4/1/2019,1,77.3600006103516,,,0,
2/6/2014,5/1/2019,1,77.2799987792969,,,0,
2/6/2014,6/1/2019,1,77.1999969482422,,,0,
2/6/2014,7/1/2019,1,77.0999984741211,,,0,
2/6/2014,8/1/2019,1,77.0100021362305,,,0,
2/6/2014,9/1/2019,1,76.9300003051758,,,0,
2/6/2014,10/1/2019,1,76.8499984741211,,,0,
2/6/2014,11/1/2019,1,76.7799987792969,,,0,
2/6/2014,12/1/2019,1,76.7099990844727,76.5899963378906,76.5899963378906,4,
2/6/2014,6/1/2020,1,76.5599975585937,,,0,
2/6/2014,12/1/2020,1,76.4100036621094,,,0,
2/6/2014,6/1/2021,1,76.2900009155274,,,0,
2/6/2014,12/1/2021,1,76.1699981689453,,75.9700012207031,0,
2/6/2014,6/1/2022,1,76.1699981689453,,,0,
2/6/2014,12/1/2022,1,76.1699981689453,,,0,
2/6/2014,3/1/2014,3,2.9951000213623,3.01999998092651,2.98379993438721,55254,
2/6/2014,4/1/2014,3,2.94000005722046,2.95639991760254,2.9284999370575,32978,
2/6/2014,5/1/2014,3,2.92260003089905,2.93589997291565,2.90930008888245,19773,
2/6/2014,6/1/2014,3,2.91370010375977,2.92650008201599,2.90030002593994,17816,
2/6/2014,7/1/2014,3,2.90720009803772,2.91820001602173,2.89590001106262,4764,
2/6/2014,8/1/2014,3,2.90210008621216,2.91300010681152,2.89019989967346,1798,
2/6/2014,9/1/2014,3,2.89910006523132,2.91000008583069,2.89499998092651,1136,
2/6/2014,10/1/2014,3,2.89580011367798,2.90400004386902,2.89129996299744,297,
2/6/2014,11/1/2014,3,2.8921000957489,2.90070009231567,2.88899993896484,316,
2/6/2014,12/1/2014,3,2.88860011100769,2.89969992637634,2.88210010528564,1867,
2/6/2014,1/1/2015,3,2.8850998878479,2.88989996910095,2.88050007820129,438,
2/6/2014,2/1/2015,3,2.87479996681213,2.88350009918213,2.87569999694824,536,
2/6/2014,3/1/2015,3,2.85730004310608,2.86089992523193,2.85610008239746,418,
2/6/2014,4/1/2015,3,2.83859992027283,2.84120011329651,,171,
2/6/2014,5/1/2015,3,2.8199999332428,2.82109999656677,,66,
2/6/2014,6/1/2015,3,2.80399990081787,2.80419993400574,,588,
2/6/2014,7/1/2015,3,2.79959988594055,,,0,
2/6/2014,8/1/2015,3,2.79509997367859,,,0,
2/6/2014,9/1/2015,3,2.79060006141663,,,0,
2/6/2014,10/1/2015,3,2.78509998321533,,,0,
2/6/2014,11/1/2015,3,2.77810001373291,,,0,
2/6/2014,12/1/2015,3,2.77060008049011,2.76349997520447,,0,
2/6/2014,1/1/2016,3,2.76510000228882,,,0,
2/6/2014,2/1/2016,3,2.75559997558594,,,0,
2/6/2014,3/1/2016,3,2.74309992790222,,,0,
2/6/2014,4/1/2016,3,2.72659993171692,,,0,
2/6/2014,5/1/2016,3,2.71110010147095,,,0,
2/6/2014,6/1/2016,3,2.6956000328064,,,0,
2/6/2014,7/1/2016,3,2.68860006332397,,,0,
2/6/2014,8/1/2016,3,2.68160009384155,,,0,
2/6/2014,9/1/2016,3,2.67610001564026,,,0,
2/6/2014,10/1/2016,3,2.67009997367859,,,0,
2/6/2014,11/1/2016,3,2.66359996795654,,,0,
2/6/2014,12/1/2016,3,2.65759992599487,,,0,
2/6/2014,1/1/2017,3,2.65610003471375,,,0,
2/6/2014,2/1/2017,3,2.64409995079041,,,0,
2/6/2014,3/1/2017,3,2.63010001182556,,,0,
2/6/2014,4/1/2017,3,2.61059999465942,,,0,
2/6/2014,5/1/2017,3,2.59559988975525,,,0,
2/6/2014,6/1/2017,3,2.58310008049011,,,0,
2/6/2014,7/1/2017,3,2.57360005378723,,,0,
2/6/2014,8/1/2017,3,2.56410002708435,,,0,
2/6/2014,9/1/2017,3,2.55710005760193,,,0,
2/6/2014,10/1/2017,3,2.55209994316101,,,0,
2/6/2014,11/1/2017,3,2.54909992218018,,,0,
2/6/2014,12/1/2017,3,2.54609990119934,,,0,
2/6/2014,1/1/2018,3,2.54460000991821,,,0,
2/6/2014,3/1/2014,4,2.68300008773804,2.68919992446899,2.64459991455078,56228,
2/6/2014,4/1/2014,4,2.86089992523193,2.86879992485046,2.83039999008179,36443,
2/6/2014,5/1/2014,4,2.85820007324219,2.86459994316101,2.82760000228882,15206,
2/6/2014,6/1/2014,4,2.83619999885559,2.84360003471375,2.80949997901917,12723,
2/6/2014,7/1/2014,4,2.80620002746582,2.80999994277954,2.77959990501404,6413,
2/6/2014,8/1/2014,4,2.76929998397827,2.77259993553162,2.74480009078979,3082,
2/6/2014,9/1/2014,4,2.72569990158081,2.72839999198914,2.70959997177124,4322,
2/6/2014,10/1/2014,4,2.5764000415802,2.57920002937317,2.55690002441406,2152,
2/6/2014,11/1/2014,4,2.53259992599487,2.53250002861023,2.52559995651245,1094,
2/6/2014,12/1/2014,4,2.50859999656677,2.51169991493225,2.4899001121521,1680,
2/6/2014,1/1/2015,4,2.50099992752075,2.49839997291565,,273,
2/6/2014,2/1/2015,4,2.50559997558594,2.51889991760254,2.51889991760254,1,
2/6/2014,3/1/2015,4,2.52060008049011,,,52,
2/6/2014,4/1/2015,4,2.66960000991821,,,1,
2/6/2014,5/1/2015,4,2.66759991645813,,,1,
2/6/2014,6/1/2015,4,2.65059995651245,,,50,
2/6/2014,7/1/2015,4,2.62809991836548,,,50,
2/6/2014,8/1/2015,4,2.60179996490479,,,0,
2/6/2014,9/1/2015,4,2.57179999351501,,,0,
2/6/2014,10/1/2015,4,2.43580007553101,,,0,
2/6/2014,11/1/2015,4,2.40229988098145,,,0,
2/6/2014,12/1/2015,4,2.38030004501343,,,0,
2/6/2014,1/1/2016,4,2.38030004501343,,,0,
2/6/2014,2/1/2016,4,2.38229990005493,,,0,
2/6/2014,3/1/2016,4,2.39229989051819,,,0,
2/6/2014,4/1/2016,4,2.51729989051819,,,0,
2/6/2014,5/1/2016,4,2.51729989051819,,,0,
2/6/2014,6/1/2016,4,2.50729990005493,,,0,
2/6/2014,7/1/2016,4,2.49530005455017,,,0,
2/6/2014,8/1/2016,4,2.48230004310608,,,0,
2/6/2014,9/1/2016,4,2.46880006790161,,,0,
2/6/2014,10/1/2016,4,2.34380006790161,,,0,
2/6/2014,11/1/2016,4,2.31879997253418,,,0,
2/6/2014,12/1/2016,4,2.30380010604858,,,0,
2/6/2014,1/1/2017,4,2.29979991912842,,,0,
2/6/2014,2/1/2017,4,2.3018000125885,,,0,
2/7/2014,3/1/2014,1,99.879997253418,100.23999786377,97.1100006103516,270390,
2/7/2014,4/1/2014,1,99.3499984741211,99.6500015258789,96.6999969482422,115272,
2/7/2014,5/1/2014,1,98.620002746582,98.8199996948242,96.0800018310547,51559,
2/7/2014,6/1/2014,1,97.8399963378906,98.0100021362305,95.3899993896484,58155,
2/7/2014,7/1/2014,1,97.0400009155273,97.2099990844727,94.6699981689453,21976,
2/7/2014,8/1/2014,1,96.1600036621094,96.1800003051758,93.9899978637695,10233,
2/7/2014,9/1/2014,1,95.2799987792969,95.3600006103516,93.1999969482422,12577,
2/7/2014,10/1/2014,1,94.4499969482422,94.4000015258789,93.1600036621094,3407,
2/7/2014,11/1/2014,1,93.7099990844727,93.6999969482422,92.5100021362305,3555,
2/7/2014,12/1/2014,1,93.0199966430664,93.1900024414063,91.0400009155273,38813,
2/7/2014,1/1/2015,1,92.2099990844727,92.2699966430664,90.4000015258789,1381,
2/7/2014,2/1/2015,1,91.4499969482422,91.2300033569336,90.1100006103516,1241,
2/7/2014,3/1/2015,1,90.7900009155273,90.7799987792969,89.1800003051758,2107,
2/7/2014,4/1/2015,1,90.2099990844727,90.2099990844727,88.629997253418,384,
2/7/2014,5/1/2015,1,89.6999969482422,89.6800003051758,88.1900024414063,327,
2/7/2014,6/1/2015,1,89.1999969482422,89.1399993896484,87.5999984741211,5028,
2/7/2014,7/1/2015,1,88.5599975585938,88.5500030517578,87.2099990844727,239,
2/7/2014,8/1/2015,1,87.9700012207031,87.9499969482422,86.7200012207031,349,
2/7/2014,9/1/2015,1,87.4800033569336,87.3600006103516,87.3600006103516,628,
2/7/2014,10/1/2015,1,87,86.9000015258789,86.9000015258789,401,
2/7/2014,11/1/2015,1,86.5800018310547,86.5299987792969,86.5299987792969,232,
2/7/2014,12/1/2015,1,86.1999969482422,86.379997253418,84.9400024414063,13888,
2/7/2014,1/1/2016,1,85.6800003051758,85.4300003051758,,352,
2/7/2014,2/1/2016,1,85.1999969482422,,,83,
2/7/2014,3/1/2016,1,84.7600021362305,,,200,
2/7/2014,4/1/2016,1,84.3600006103516,,,0,
2/7/2014,5/1/2016,1,84.0299987792969,,,250,
2/7/2014,6/1/2016,1,83.7399978637695,83.6999969482422,83.4199981689453,824,
2/7/2014,7/1/2016,1,83.3600006103516,,,0,
2/7/2014,8/1/2016,1,83.0199966430664,,,0,
2/7/2014,9/1/2016,1,82.7300033569336,,,100,
2/7/2014,10/1/2016,1,82.4899978637695,,,0,
2/7/2014,11/1/2016,1,82.2900009155273,,,0,
2/7/2014,12/1/2016,1,82.120002746582,82.25,81.4100036621094,2942,
2/7/2014,1/1/2017,1,81.8499984741211,,,0,
2/7/2014,2/1/2017,1,81.5999984741211,,,0,
2/7/2014,3/1/2017,1,81.3600006103516,,,0,
2/7/2014,4/1/2017,1,81.120002746582,,,0,
2/7/2014,5/1/2017,1,80.8899993896484,,,0,
2/7/2014,6/1/2017,1,80.6800003051758,,,0,
2/7/2014,7/1/2017,1,80.4400024414062,,,0,
2/7/2014,8/1/2017,1,80.2399978637695,,,0,
2/7/2014,9/1/2017,1,80.0699996948242,,,0,
2/7/2014,10/1/2017,1,79.9400024414063,,,0,
2/7/2014,11/1/2017,1,79.8399963378906,,,0,
2/7/2014,12/1/2017,1,79.7699966430664,79.8499984741211,79.1900024414062,542,
2/7/2014,1/1/2018,1,79.5999984741211,,,0,
2/7/2014,2/1/2018,1,79.4400024414063,,,0,
2/7/2014,3/1/2018,1,79.2900009155273,,,0,
2/7/2014,4/1/2018,1,79.1500015258789,,,0,
2/7/2014,5/1/2018,1,79.0199966430664,,,0,
2/7/2014,6/1/2018,1,78.9000015258789,,,0,
2/7/2014,7/1/2018,1,78.75,,,0,
2/7/2014,8/1/2018,1,78.6100006103516,,,0,
2/7/2014,9/1/2018,1,78.4800033569336,,,0,
2/7/2014,10/1/2018,1,78.3600006103516,,,0,
2/7/2014,11/1/2018,1,78.25,,,0,
2/7/2014,12/1/2018,1,78.1500015258789,78.2200012207031,77.620002746582,193,
2/7/2014,1/1/2019,1,78.0500030517578,,,0,
2/7/2014,2/1/2019,1,77.9499969482422,,,0,
2/7/2014,3/1/2019,1,77.8600006103516,,,0,
2/7/2014,4/1/2019,1,77.7699966430664,,,0,
2/7/2014,5/1/2019,1,77.6900024414063,,,0,
2/7/2014,6/1/2019,1,77.6100006103516,,,0,
2/7/2014,7/1/2019,1,77.5100021362305,,,0,
2/7/2014,8/1/2019,1,77.4199981689453,,,0,
2/7/2014,9/1/2019,1,77.3399963378906,,,0,
2/7/2014,10/1/2019,1,77.2600021362305,,,0,
2/7/2014,11/1/2019,1,77.1900024414063,,,0,
2/7/2014,12/1/2019,1,77.120002746582,76.9000015258789,76.7600021362305,5,
2/7/2014,6/1/2020,1,76.9700012207031,,,0,
2/7/2014,12/1/2020,1,76.8199996948242,,,0,
2/7/2014,6/1/2021,1,76.6999969482422,,,0,
2/7/2014,12/1/2021,1,76.5800018310547,,,0,
2/7/2014,6/1/2022,1,76.5800018310547,,,0,
2/7/2014,12/1/2022,1,76.5800018310547,,,0,
2/7/2014,3/1/2014,3,3.05029988288879,3.0550000667572,2.99289989471436,61854,
2/7/2014,4/1/2014,3,3.00149989128113,3.00550007820129,2.94029998779297,32135,
2/7/2014,5/1/2014,3,2.98399996757507,2.98760008811951,2.92210006713867,20539,
2/7/2014,6/1/2014,3,2.97359991073608,2.97659993171692,2.91429996490479,19903,
2/7/2014,7/1/2014,3,2.96650004386902,2.96849989891052,2.90700006484985,5506,
2/7/2014,8/1/2014,3,2.96079993247986,2.96230006217957,2.91639995574951,1918,
2/7/2014,9/1/2014,3,2.95679998397827,2.95740008354187,2.89809989929199,1696,
2/7/2014,10/1/2014,3,2.95230007171631,2.95589995384216,2.89809989929199,573,
2/7/2014,11/1/2014,3,2.94740009307861,2.95099997520447,2.89459991455078,496,
2/7/2014,12/1/2014,3,2.94230008125305,2.94609999656677,2.88669991493225,2835,
2/7/2014,1/1/2015,3,2.93700003623962,2.93400001525879,,352,
2/7/2014,2/1/2015,3,2.92510008811951,2.92149996757507,,328,
2/7/2014,3/1/2015,3,2.90560007095337,2.90190005302429,,107,
2/7/2014,4/1/2015,3,2.88540005683899,2.8814001083374,,14,
2/7/2014,5/1/2015,3,2.86579990386963,2.86139988899231,,136,
2/7/2014,6/1/2015,3,2.84879994392395,2.84439992904663,,233,
2/7/2014,7/1/2015,3,2.84330010414124,,,1,
2/7/2014,8/1/2015,3,2.83829998970032,,,0,
2/7/2014,9/1/2015,3,2.83330011367798,,,0,
2/7/2014,10/1/2015,3,2.82730007171631,,,0,
2/7/2014,11/1/2015,3,2.81979990005493,,,0,
2/7/2014,12/1/2015,3,2.81180000305176,,,148,
2/7/2014,1/1/2016,3,2.80629992485046,,,0,
2/7/2014,2/1/2016,3,2.79579997062683,,,0,
2/7/2014,3/1/2016,3,2.78180003166199,,,0,
2/7/2014,4/1/2016,3,2.76379990577698,,,0,
2/7/2014,5/1/2016,3,2.7467999458313,,,0,
2/7/2014,6/1/2016,3,2.72979998588562,,,0,
2/7/2014,7/1/2016,3,2.72129988670349,,,0,
2/7/2014,8/1/2016,3,2.71329998970032,,,0,
2/7/2014,9/1/2016,3,2.70679998397827,,,0,
2/7/2014,10/1/2016,3,2.70029997825623,,,0,
2/7/2014,11/1/2016,3,2.6933000087738,,,0,
2/7/2014,12/1/2016,3,2.68680000305176,,,126,
2/7/2014,1/1/2017,3,2.68530011177063,,,0,
2/7/2014,2/1/2017,3,2.67330002784729,,,0,
2/7/2014,3/1/2017,3,2.65930008888245,,,0,
2/7/2014,4/1/2017,3,2.63980007171631,,,0,
2/7/2014,5/1/2017,3,2.62479996681213,,,0,
2/7/2014,6/1/2017,3,2.61229991912842,,,0,
2/7/2014,7/1/2017,3,2.60279989242554,,,0,
2/7/2014,8/1/2017,3,2.59330010414124,,,0,
2/7/2014,9/1/2017,3,2.58629989624023,,,0,
2/7/2014,10/1/2017,3,2.5813000202179,,,0,
2/7/2014,11/1/2017,3,2.57829999923706,,,0,
2/7/2014,12/1/2017,3,2.57529997825623,,,0,
2/7/2014,1/1/2018,3,2.5738000869751,,,0,
2/7/2014,3/1/2014,4,2.74889993667603,2.75370001792908,2.67560005187988,64956,
2/7/2014,4/1/2014,4,2.92379999160767,2.92829990386963,2.8529999256134,43455,
2/7/2014,5/1/2014,4,2.92050004005432,2.92339992523193,2.85130000114441,18792,
2/7/2014,6/1/2014,4,2.89720010757446,2.90000009536743,2.82999992370605,15143,
2/7/2014,7/1/2014,4,2.86570000648499,2.8691999912262,2.80469989776611,8965,
2/7/2014,8/1/2014,4,2.82750010490417,2.8306999206543,2.76729989051819,4027,
2/7/2014,9/1/2014,4,2.78309988975525,2.78480005264282,2.72359991073608,3574,
2/7/2014,10/1/2014,4,2.63120007514954,2.63280010223389,2.57500004768372,1551,
2/7/2014,11/1/2014,4,2.58610010147095,2.59010004997253,2.53200006484985,1203,
2/7/2014,12/1/2014,4,2.55960011482239,2.56089997291565,2.5164999961853,1528,
2/7/2014,1/1/2015,4,2.55040001869202,2.54530000686645,,61,
2/7/2014,2/1/2015,4,2.55480003356934,2.54929995536804,,5,
2/7/2014,3/1/2015,4,2.56979990005493,,,0,
2/7/2014,4/1/2015,4,2.71880006790161,,,0,
2/7/2014,5/1/2015,4,2.71679997444153,,,0,
2/7/2014,6/1/2015,4,2.69980001449585,,,0,
2/7/2014,7/1/2015,4,2.67729997634888,,,0,
2/7/2014,8/1/2015,4,2.65100002288818,,,0,
2/7/2014,9/1/2015,4,2.62100005149841,,,0,
2/7/2014,10/1/2015,4,2.48499989509583,,,0,
2/7/2014,11/1/2015,4,2.45149993896484,,,0,
2/7/2014,12/1/2015,4,2.42950010299683,,,0,
2/7/2014,1/1/2016,4,2.42950010299683,,,0,
2/7/2014,2/1/2016,4,2.43149995803833,,,0,
2/7/2014,3/1/2016,4,2.44149994850159,,,0,
2/7/2014,4/1/2016,4,2.56649994850159,,,0,
2/7/2014,5/1/2016,4,2.56649994850159,,,0,
2/7/2014,6/1/2016,4,2.55649995803833,,,0,
2/7/2014,7/1/2016,4,2.54450011253357,,,0,
2/7/2014,8/1/2016,4,2.53150010108948,,,0,
2/7/2014,9/1/2016,4,2.51799988746643,,,0,
2/7/2014,10/1/2016,4,2.39299988746643,,,0,
2/7/2014,11/1/2016,4,2.36800003051758,,,0,
2/7/2014,12/1/2016,4,2.3529999256134,,,0,
2/7/2014,1/1/2017,4,2.34899997711182,,,0,
2/7/2014,2/1/2017,4,2.3510000705719,,,0,
2/10/2014,3/1/2014,1,100.059997558594,100.550003051758,99.1100006103516,250848,
2/10/2014,4/1/2014,1,99.4400024414063,99.8899993896484,98.5899963378906,128062,
2/10/2014,5/1/2014,1,98.6500015258789,99.0599975585937,97.8899993896484,70130,
2/10/2014,6/1/2014,1,97.8099975585937,98.2099990844727,97.1900024414063,59521,
2/10/2014,7/1/2014,1,96.9899978637695,97.3099975585938,96.379997253418,21437,
2/10/2014,8/1/2014,1,96.1100006103516,96.3600006103516,95.5199966430664,7137,
2/10/2014,9/1/2014,1,95.2300033569336,95.5400009155273,94.620002746582,10435,
2/10/2014,10/1/2014,1,94.4000015258789,94.6999969482422,94.0500030517578,2598,
2/10/2014,11/1/2014,1,93.6600036621094,93.9300003051758,93.0699996948242,2048,
2/10/2014,12/1/2014,1,92.9700012207031,93.25,92.3899993896484,31153,
2/10/2014,1/1/2015,1,92.1500015258789,92.2200012207031,91.8499984741211,1287,
2/10/2014,2/1/2015,1,91.379997253418,91.6800003051758,91.2300033569336,842,
2/10/2014,3/1/2015,1,90.7099990844727,,90.5599975585938,1512,
2/10/2014,4/1/2015,1,90.1100006103516,,89.9499969482422,399,
2/10/2014,5/1/2015,1,89.5800018310547,,89.4300003051758,707,
2/10/2014,6/1/2015,1,89.0599975585937,89.3199996948242,88.7300033569336,7019,
2/10/2014,7/1/2015,1,88.4199981689453,,88.2600021362305,662,
2/10/2014,8/1/2015,1,87.8300018310547,,87.6900024414062,55,
2/10/2014,9/1/2015,1,87.3300018310547,87.3199996948242,87.2900009155273,284,
2/10/2014,10/1/2015,1,86.8499984741211,,86.9800033569336,288,
2/10/2014,11/1/2015,1,86.4300003051758,86.0699996948242,86.0699996948242,326,
2/10/2014,12/1/2015,1,86.0400009155273,86.3499984741211,85.6699981689453,12177,
2/10/2014,1/1/2016,1,85.5100021362305,,85.5800018310547,588,
2/10/2014,2/1/2016,1,85.0199966430664,,,191,
2/10/2014,3/1/2016,1,84.5699996948242,,84.4000015258789,0,
2/10/2014,4/1/2016,1,84.1600036621094,,,0,
2/10/2014,5/1/2016,1,83.8199996948242,,,0,
2/10/2014,6/1/2016,1,83.5199966430664,83.5599975585938,83.4800033569336,213,
2/10/2014,7/1/2016,1,83.129997253418,,,0,
2/10/2014,8/1/2016,1,82.7799987792969,,,0,
2/10/2014,9/1/2016,1,82.4899978637695,,,0,
2/10/2014,10/1/2016,1,82.25,,,0,
2/10/2014,11/1/2016,1,82.0400009155273,,,0,
2/10/2014,12/1/2016,1,81.870002746582,82.1500015258789,81.5999984741211,2331,
2/10/2014,1/1/2017,1,81.5999984741211,,,0,
2/10/2014,2/1/2017,1,81.3499984741211,,,0,
2/10/2014,3/1/2017,1,81.0999984741211,,,0,
2/10/2014,4/1/2017,1,80.8600006103516,,,0,
2/10/2014,5/1/2017,1,80.629997253418,,,0,
2/10/2014,6/1/2017,1,80.4199981689453,,,0,
2/10/2014,7/1/2017,1,80.1699981689453,,,0,
2/10/2014,8/1/2017,1,79.9700012207031,,,0,
2/10/2014,9/1/2017,1,79.8000030517578,,,0,
2/10/2014,10/1/2017,1,79.6699981689453,,,0,
2/10/2014,11/1/2017,1,79.5699996948242,,,0,
2/10/2014,12/1/2017,1,79.5,79.4800033569336,79.4000015258789,320,
2/10/2014,1/1/2018,1,79.3300018310547,,,0,
2/10/2014,2/1/2018,1,79.1600036621094,,,0,
2/10/2014,3/1/2018,1,79.0100021362305,,,0,
2/10/2014,4/1/2018,1,78.870002746582,,,0,
2/10/2014,5/1/2018,1,78.7399978637695,,,0,
2/10/2014,6/1/2018,1,78.6100006103516,,,0,
2/10/2014,7/1/2018,1,78.4499969482422,,,0,
2/10/2014,8/1/2018,1,78.3099975585938,,,0,
2/10/2014,9/1/2018,1,78.1800003051758,,,0,
2/10/2014,10/1/2018,1,78.0599975585938,,,0,
2/10/2014,11/1/2018,1,77.9400024414062,,,0,
2/10/2014,12/1/2018,1,77.8399963378906,78.0699996948242,77.7699966430664,36,
2/10/2014,1/1/2019,1,77.7399978637695,,,0,
2/10/2014,2/1/2019,1,77.6399993896484,,,0,
2/10/2014,3/1/2019,1,77.5500030517578,,,0,
2/10/2014,4/1/2019,1,77.4599990844727,,,0,
2/10/2014,5/1/2019,1,77.379997253418,,,0,
2/10/2014,6/1/2019,1,77.3000030517578,,,0,
2/10/2014,7/1/2019,1,77.1999969482422,,,0,
2/10/2014,8/1/2019,1,77.1100006103516,,,0,
2/10/2014,9/1/2019,1,77.0299987792969,,,0,
2/10/2014,10/1/2019,1,76.9499969482422,,,0,
2/10/2014,11/1/2019,1,76.879997253418,,,0,
2/10/2014,12/1/2019,1,76.8099975585938,,77.0400009155273,0,
2/10/2014,6/1/2020,1,76.6600036621094,,,0,
2/10/2014,12/1/2020,1,76.5100021362305,,,0,
2/10/2014,6/1/2021,1,76.3899993896484,,,0,
2/10/2014,12/1/2021,1,76.2699966430664,,76.5699996948242,0,
2/10/2014,6/1/2022,1,76.2699966430664,,,0,
2/10/2014,12/1/2022,1,76.2699966430664,,,0,
2/10/2014,3/1/2014,3,2.99810004234314,3.05150008201599,2.9918999671936,74321,
2/10/2014,4/1/2014,3,2.96989989280701,3.00500011444092,2.96399998664856,49371,
2/10/2014,5/1/2014,3,2.95930004119873,2.98709988594055,2.9546000957489,28798,
2/10/2014,6/1/2014,3,2.95219993591309,2.97589993476868,2.94479990005493,24799,
2/10/2014,7/1/2014,3,2.94709992408752,2.96620011329651,2.94029998779297,7965,
2/10/2014,8/1/2014,3,2.94250011444092,2.96059989929199,2.93659996986389,2562,
2/10/2014,9/1/2014,3,2.93899989128113,2.95440006256104,2.93370008468628,1864,
2/10/2014,10/1/2014,3,2.93460011482239,2.94289994239807,2.93020009994507,562,
2/10/2014,11/1/2014,3,2.93009996414185,2.94569993019104,2.92750000953674,418,
2/10/2014,12/1/2014,3,2.92560005187988,2.9439001083374,2.92000007629395,3368,
2/10/2014,1/1/2015,3,2.92020010948181,2.92300009727478,2.91939997673035,339,
2/10/2014,2/1/2015,3,2.90779995918274,2.91100001335144,2.90869998931885,367,
2/10/2014,3/1/2015,3,2.88820004463196,2.89499998092651,2.88380002975464,415,
2/10/2014,4/1/2015,3,2.86719989776611,,2.86870002746582,177,
2/10/2014,5/1/2015,3,2.84770011901855,,2.84999990463257,71,
2/10/2014,6/1/2015,3,2.83060002326965,2.85269999504089,2.83310008049011,608,
2/10/2014,7/1/2015,3,2.82559990882874,,,0,
2/10/2014,8/1/2015,3,2.82109999656677,,,0,
2/10/2014,9/1/2015,3,2.81660008430481,,,0,
2/10/2014,10/1/2015,3,2.81110000610352,,,0,
2/10/2014,11/1/2015,3,2.80410003662109,,,0,
2/10/2014,12/1/2015,3,2.79609990119934,,2.79299998283386,21,
2/10/2014,1/1/2016,3,2.79060006141663,,,0,
2/10/2014,2/1/2016,3,2.78010010719299,,,0,
2/10/2014,3/1/2016,3,2.76609992980957,,,0,
2/10/2014,4/1/2016,3,2.74810004234314,,,0,
2/10/2014,5/1/2016,3,2.73110008239746,,,0,
2/10/2014,6/1/2016,3,2.7140998840332,,,0,
2/10/2014,7/1/2016,3,2.70560002326965,,,0,
2/10/2014,8/1/2016,3,2.6975998878479,,,0,
2/10/2014,9/1/2016,3,2.69109988212585,,,0,
2/10/2014,10/1/2016,3,2.68460011482239,,,0,
2/10/2014,11/1/2016,3,2.67759990692139,,,0,
2/10/2014,12/1/2016,3,2.67109990119934,,,6,
2/10/2014,1/1/2017,3,2.66960000991821,,,0,
2/10/2014,2/1/2017,3,2.65759992599487,,,0,
2/10/2014,3/1/2017,3,2.64359998703003,,,0,
2/10/2014,4/1/2017,3,2.62409996986389,,,0,
2/10/2014,5/1/2017,3,2.6091001033783,,,0,
2/10/2014,6/1/2017,3,2.59660005569458,,,0,
2/10/2014,7/1/2017,3,2.5871000289917,,,0,
2/10/2014,8/1/2017,3,2.57760000228882,,,0,
2/10/2014,9/1/2017,3,2.5706000328064,,,0,
2/10/2014,10/1/2017,3,2.56559991836548,,,0,
2/10/2014,11/1/2017,3,2.56259989738464,,,0,
2/10/2014,12/1/2017,3,2.55960011482239,,,0,
2/10/2014,1/1/2018,3,2.55809998512268,,,0,
2/10/2014,3/1/2014,4,2.72480010986328,2.76040005683899,2.71600008010864,52185,
2/10/2014,4/1/2014,4,2.90429997444153,2.93390011787415,2.89599990844727,32009,
2/10/2014,5/1/2014,4,2.90050005912781,2.92829990386963,2.89249992370605,14749,
2/10/2014,6/1/2014,4,2.87719988822937,2.9028000831604,2.87030005455017,9853,
2/10/2014,7/1/2014,4,2.84629988670349,2.87159991264343,2.8413999080658,5342,
2/10/2014,8/1/2014,4,2.80870008468628,2.832200050354,2.80049991607666,2023,
2/10/2014,9/1/2014,4,2.76419997215271,2.78220009803772,2.75500011444092,1674,
2/10/2014,10/1/2014,4,2.61190009117126,2.62619996070862,2.60820007324219,792,
2/10/2014,11/1/2014,4,2.56680011749268,2.57690000534058,2.56240010261536,576,
2/10/2014,12/1/2014,4,2.53949999809265,2.56030011177063,2.54010009765625,872,
2/10/2014,1/1/2015,4,2.52950000762939,,2.53029990196228,21,
2/10/2014,2/1/2015,4,2.53390002250671,,2.53480005264282,71,
2/10/2014,3/1/2015,4,2.54789996147156,,,71,
2/10/2014,4/1/2015,4,2.69889998435974,,,1,
2/10/2014,5/1/2015,4,2.69689989089966,,,1,
2/10/2014,6/1/2015,4,2.67989993095398,,,0,
2/10/2014,7/1/2015,4,2.65739989280701,,,0,
2/10/2014,8/1/2015,4,2.63109993934631,,,0,
2/10/2014,9/1/2015,4,2.60109996795654,,,0,
2/10/2014,10/1/2015,4,2.46510004997253,,,0,
2/10/2014,11/1/2015,4,2.43160009384155,,,0,
2/10/2014,12/1/2015,4,2.40960001945496,,,100,
2/10/2014,1/1/2016,4,2.40960001945496,,,0,
2/10/2014,2/1/2016,4,2.41160011291504,,,0,
2/10/2014,3/1/2016,4,2.4216001033783,,,0,
2/10/2014,4/1/2016,4,2.5466001033783,,,0,
2/10/2014,5/1/2016,4,2.5466001033783,,,0,
2/10/2014,6/1/2016,4,2.53660011291504,,,0,
2/10/2014,7/1/2016,4,2.5246000289917,,,0,
2/10/2014,8/1/2016,4,2.51160001754761,,,0,
2/10/2014,9/1/2016,4,2.49810004234314,,,0,
2/10/2014,10/1/2016,4,2.37310004234314,,,0,
2/10/2014,11/1/2016,4,2.34809994697571,,,0,
2/10/2014,12/1/2016,4,2.33310008049011,,,0,
2/10/2014,1/1/2017,4,2.32909989356995,,,0,
2/10/2014,2/1/2017,4,2.33109998703003,,,0,
2/11/2014,3/1/2014,1,99.9400024414063,100.599998474121,99.5999984741211,233817,
2/11/2014,4/1/2014,1,99.4400024414063,100,99.0400009155274,117229,
2/11/2014,5/1/2014,1,98.6999969482422,99.1100006103516,98.3099975585938,53589,
2/11/2014,6/1/2014,1,97.9100036621094,98.1999969482422,97.5,58950,
2/11/2014,7/1/2014,1,97.1500015258789,97.370002746582,96.7200012207031,21087,
2/11/2014,8/1/2014,1,96.3199996948242,96.4800033569336,95.9000015258789,8738,
2/11/2014,9/1/2014,1,95.4700012207031,95.5899963378906,95.0599975585937,13945,
2/11/2014,10/1/2014,1,94.6699981689453,94.8000030517578,94.3899993896484,3182,
2/11/2014,11/1/2014,1,93.9499969482422,94,93.8300018310547,1655,
2/11/2014,12/1/2014,1,93.2699966430664,93.4199981689453,92.6699981689453,29060,
2/11/2014,1/1/2015,1,92.4599990844727,92.5699996948242,92.1900024414063,840,
2/11/2014,2/1/2015,1,91.6900024414062,,,603,
2/11/2014,3/1/2015,1,91.0299987792969,90.9899978637695,,1273,
2/11/2014,4/1/2015,1,90.4400024414062,90.4599990844727,90.2900009155274,348,
2/11/2014,5/1/2015,1,89.9199981689453,89.870002746582,,281,
2/11/2014,6/1/2015,1,89.4100036621094,89.5299987792969,88.9400024414062,4664,
2/11/2014,7/1/2015,1,88.7900009155274,88.7399978637695,,109,
2/11/2014,8/1/2015,1,88.2300033569336,88.1500015258789,,95,
2/11/2014,9/1/2015,1,87.7600021362305,87.5800018310547,,219,
2/11/2014,10/1/2015,1,87.3099975585938,87.0699996948242,,140,
2/11/2014,11/1/2015,1,86.9199981689453,86.620002746582,,1162,
2/11/2014,12/1/2015,1,86.5500030517578,86.5999984741211,85.8399963378906,12732,
2/11/2014,1/1/2016,1,86.0299987792969,85.7200012207031,,676,
2/11/2014,2/1/2016,1,85.5500030517578,,,200,
2/11/2014,3/1/2016,1,85.1100006103516,84.5,84.5,804,
2/11/2014,4/1/2016,1,84.7099990844727,,,600,
2/11/2014,5/1/2016,1,84.379997253418,,,150,
2/11/2014,6/1/2016,1,84.0800018310547,84.0500030517578,83.8499984741211,1478,
2/11/2014,7/1/2016,1,83.6900024414063,,,150,
2/11/2014,8/1/2016,1,83.3399963378906,,,100,
2/11/2014,9/1/2016,1,83.0500030517578,,,800,
2/11/2014,10/1/2016,1,82.8099975585937,,,100,
2/11/2014,11/1/2016,1,82.5999984741211,,,350,
2/11/2014,12/1/2016,1,82.4300003051758,82.4499969482422,81.8600006103516,3293,
2/11/2014,1/1/2017,1,82.1600036621094,,,350,
2/11/2014,2/1/2017,1,81.9100036621094,,,0,
2/11/2014,3/1/2017,1,81.6600036621094,,,0,
2/11/2014,4/1/2017,1,81.4199981689453,,,0,
2/11/2014,5/1/2017,1,81.1900024414063,,,0,
2/11/2014,6/1/2017,1,80.9800033569336,,,0,
2/11/2014,7/1/2017,1,80.7300033569336,,,0,
2/11/2014,8/1/2017,1,80.5299987792969,,,0,
2/11/2014,9/1/2017,1,80.3600006103516,,,0,
2/11/2014,10/1/2017,1,80.2300033569336,,,0,
2/11/2014,11/1/2017,1,80.129997253418,,,0,
2/11/2014,12/1/2017,1,80.0599975585937,80.0500030517578,79.5500030517578,227,
2/11/2014,1/1/2018,1,79.8899993896484,,,0,
2/11/2014,2/1/2018,1,79.7200012207031,,,0,
2/11/2014,3/1/2018,1,79.5599975585938,,,0,
2/11/2014,4/1/2018,1,79.4199981689453,,,0,
2/11/2014,5/1/2018,1,79.2900009155273,,,0,
2/11/2014,6/1/2018,1,79.1600036621094,,,0,
2/11/2014,7/1/2018,1,79,,,0,
2/11/2014,8/1/2018,1,78.8600006103516,,,0,
2/11/2014,9/1/2018,1,78.7300033569336,,,0,
2/11/2014,10/1/2018,1,78.5999984741211,,,0,
2/11/2014,11/1/2018,1,78.4800033569336,,,0,
2/11/2014,12/1/2018,1,78.379997253418,78.3099975585938,78.0999984741211,23,
2/11/2014,1/1/2019,1,78.2799987792969,,,0,
2/11/2014,2/1/2019,1,78.1800003051758,,,0,
2/11/2014,3/1/2019,1,78.0899963378906,,,0,
2/11/2014,4/1/2019,1,78,,,0,
2/11/2014,5/1/2019,1,77.9199981689453,,,0,
2/11/2014,6/1/2019,1,77.8399963378906,,,0,
2/11/2014,7/1/2019,1,77.7399978637695,,,0,
2/11/2014,8/1/2019,1,77.6500015258789,,,0,
2/11/2014,9/1/2019,1,77.5699996948242,,,0,
2/11/2014,10/1/2019,1,77.4899978637695,,,0,
2/11/2014,11/1/2019,1,77.4199981689453,,,0,
2/11/2014,12/1/2019,1,77.3499984741211,77.0199966430664,,1,
2/11/2014,6/1/2020,1,77.1999969482422,,,0,
2/11/2014,12/1/2020,1,77.0500030517578,76.4000015258789,76.4000015258789,1,
2/11/2014,6/1/2021,1,76.9300003051758,,,0,
2/11/2014,12/1/2021,1,76.8099975585938,,,0,
2/11/2014,6/1/2022,1,76.8099975585938,,,0,
2/11/2014,12/1/2022,1,76.8099975585938,,,0,
2/11/2014,3/1/2014,3,3.02810001373291,3.03379988670349,2.9909999370575,55245,
2/11/2014,4/1/2014,3,2.98900008201599,2.99390006065369,2.96560001373291,42035,
2/11/2014,5/1/2014,3,2.97530007362366,2.97880005836487,2.95359992980957,22164,
2/11/2014,6/1/2014,3,2.96770000457764,2.97090005874634,2.94339990615845,17554,
2/11/2014,7/1/2014,3,2.96219992637634,2.96399998664856,2.9449999332428,4969,
2/11/2014,8/1/2014,3,2.95689988136292,2.95830011367798,2.94149994850159,2814,
2/11/2014,9/1/2014,3,2.95250010490417,2.95280003547668,2.9423999786377,1101,
2/11/2014,10/1/2014,3,2.94779992103577,2.94770002365112,2.93779993057251,550,
2/11/2014,11/1/2014,3,2.94309997558594,2.94449996948242,2.93319988250732,760,
2/11/2014,12/1/2014,3,2.9381000995636,2.94079995155334,2.92799997329712,1569,
2/11/2014,1/1/2015,3,2.93190002441406,2.93319988250732,2.92459988594055,230,
2/11/2014,2/1/2015,3,2.91899991035461,2.91689991950989,2.91240000724792,105,
2/11/2014,3/1/2015,3,2.89930009841919,2.89510011672974,2.89510011672974,195,
2/11/2014,4/1/2015,3,2.87779998779297,2.87369990348816,,169,
2/11/2014,5/1/2015,3,2.85780000686646,2.85380005836487,,70,
2/11/2014,6/1/2015,3,2.84080004692078,2.83999991416931,2.83500003814697,379,
2/11/2014,7/1/2015,3,2.83529996871948,,,7,
2/11/2014,8/1/2015,3,2.83080005645752,,,0,
2/11/2014,9/1/2015,3,2.82680010795593,2.83249998092651,2.83249998092651,0,
2/11/2014,10/1/2015,3,2.82130002975464,2.82500004768372,2.82500004768372,0,
2/11/2014,11/1/2015,3,2.81430006027222,,,0,
2/11/2014,12/1/2015,3,2.80629992485046,2.80699992179871,2.80320000648499,103,
2/11/2014,1/1/2016,3,2.80080008506775,2.80999994277954,2.80999994277954,0,
2/11/2014,2/1/2016,3,2.79029989242554,,,0,
2/11/2014,3/1/2016,3,2.77629995346069,,,0,
2/11/2014,4/1/2016,3,2.75830006599426,,,0,
2/11/2014,5/1/2016,3,2.74130010604858,,,0,
2/11/2014,6/1/2016,3,2.72429990768433,,,0,
2/11/2014,7/1/2016,3,2.71580004692078,,,0,
2/11/2014,8/1/2016,3,2.70779991149902,,,0,
2/11/2014,9/1/2016,3,2.70129990577698,,,0,
2/11/2014,10/1/2016,3,2.69479990005493,,,0,
2/11/2014,11/1/2016,3,2.68779993057251,,,0,
2/11/2014,12/1/2016,3,2.68129992485046,2.68600010871887,2.68249988555908,4,
2/11/2014,1/1/2017,3,2.67980003356934,,,0,
2/11/2014,2/1/2017,3,2.667799949646,,,0,
2/11/2014,3/1/2017,3,2.65380001068115,,,0,
2/11/2014,4/1/2017,3,2.63429999351501,,,0,
2/11/2014,5/1/2017,3,2.61929988861084,,,0,
2/11/2014,6/1/2017,3,2.6068000793457,,,0,
2/11/2014,7/1/2017,3,2.59730005264282,,,0,
2/11/2014,8/1/2017,3,2.58780002593994,,,0,
2/11/2014,9/1/2017,3,2.58080005645752,,,0,
2/11/2014,10/1/2017,3,2.5757999420166,,,0,
2/11/2014,11/1/2017,3,2.57279992103577,,,0,
2/11/2014,12/1/2017,3,2.56979990005493,,,0,
2/11/2014,1/1/2018,3,2.5683000087738,,,0,
2/11/2014,3/1/2014,4,2.7525999546051,2.76139998435974,2.71779990196228,50677,
2/11/2014,4/1/2014,4,2.92689990997314,2.93530011177063,2.90370011329651,36301,
2/11/2014,5/1/2014,4,2.92000007629395,2.9274001121521,2.90149998664856,21591,
2/11/2014,6/1/2014,4,2.89330005645752,2.90000009536743,2.86710000038147,16860,
2/11/2014,7/1/2014,4,2.86030006408691,2.86630010604858,2.853600025177,9394,
2/11/2014,8/1/2014,4,2.8215000629425,2.82809996604919,2.81649994850159,4630,
2/11/2014,9/1/2014,4,2.77589988708496,2.78299999237061,2.771399974823,3889,
2/11/2014,10/1/2014,4,2.62520003318787,2.62919998168945,2.61770009994507,1811,
2/11/2014,11/1/2014,4,2.57979989051819,2.58290004730225,2.57690000534058,978,
2/11/2014,12/1/2014,4,2.55139994621277,2.55640006065369,2.54500007629395,1406,
2/11/2014,1/1/2015,4,2.53999996185303,2.54399991035461,2.54399991035461,248,
2/11/2014,2/1/2015,4,2.54439997673035,2.54299998283386,,4,
2/11/2014,3/1/2015,4,2.55839991569519,,,0,
2/11/2014,4/1/2015,4,2.70939993858337,,,0,
2/11/2014,5/1/2015,4,2.70740008354187,,,0,
2/11/2014,6/1/2015,4,2.69039988517761,,,0,
2/11/2014,7/1/2015,4,2.66790008544922,,,0,
2/11/2014,8/1/2015,4,2.64159989356995,,,0,
2/11/2014,9/1/2015,4,2.61159992218018,,,0,
2/11/2014,10/1/2015,4,2.47560000419617,,,0,
2/11/2014,11/1/2015,4,2.44210004806519,,,0,
2/11/2014,12/1/2015,4,2.42009997367859,,,0,
2/11/2014,1/1/2016,4,2.42009997367859,,,0,
2/11/2014,2/1/2016,4,2.42210006713867,,,0,
2/11/2014,3/1/2016,4,2.43210005760193,,,0,
2/11/2014,4/1/2016,4,2.55710005760193,,,0,
2/11/2014,5/1/2016,4,2.55710005760193,,,0,
2/11/2014,6/1/2016,4,2.54710006713867,,,0,
2/11/2014,7/1/2016,4,2.53509998321533,,,0,
2/11/2014,8/1/2016,4,2.52209997177124,,,0,
2/11/2014,9/1/2016,4,2.50859999656677,,,0,
2/11/2014,10/1/2016,4,2.38359999656677,,,0,
2/11/2014,11/1/2016,4,2.35859990119934,,,0,
2/11/2014,12/1/2016,4,2.34360003471375,,,0,
2/11/2014,1/1/2017,4,2.33960008621216,,,0,
2/11/2014,2/1/2017,4,2.34159994125366,,,0,
2/12/2014,3/1/2014,1,100.370002746582,101.379997253418,100.040000915527,318746,
2/12/2014,4/1/2014,1,99.9199981689453,100.790000915527,99.629997253418,185593,
2/12/2014,5/1/2014,1,99.1699981689453,99.9100036621094,98.8399963378906,67551,
2/12/2014,6/1/2014,1,98.370002746582,99.0400009155274,98.0500030517578,60362,
2/12/2014,7/1/2014,1,97.5899963378906,98.120002746582,97.2600021362305,21516,
2/12/2014,8/1/2014,1,96.7399978637695,97.1999969482422,96.4100036621094,9886,
2/12/2014,9/1/2014,1,95.870002746582,96.3199996948242,95.5199966430664,14993,
2/12/2014,10/1/2014,1,95.0500030517578,95.4199981689453,94.8099975585938,4622,
2/12/2014,11/1/2014,1,94.3099975585938,94.629997253418,94.0299987792969,3053,
2/12/2014,12/1/2014,1,93.6100006103516,93.9899978637695,93.2600021362305,40914,
2/12/2014,1/1/2015,1,92.7699966430664,92.75,92.5699996948242,2304,
2/12/2014,2/1/2015,1,91.9700012207031,92.2200012207031,91.8899993896484,2168,
2/12/2014,3/1/2015,1,91.2799987792969,91.4700012207031,91.25,2838,
2/12/2014,4/1/2015,1,90.6699981689453,90.7799987792969,90.5100021362305,952,
2/12/2014,5/1/2015,1,90.1399993896484,90.2099990844727,,576,
2/12/2014,6/1/2015,1,89.620002746582,89.8000030517578,89.4100036621094,5874,
2/12/2014,7/1/2015,1,88.9899978637695,88.9199981689453,88.7900009155274,55,
2/12/2014,8/1/2015,1,88.4300003051758,88.3300018310547,,31,
2/12/2014,9/1/2015,1,87.9599990844727,87.8199996948242,87.8199996948242,459,
2/12/2014,10/1/2015,1,87.5100021362305,,,724,
2/12/2014,11/1/2015,1,87.120002746582,87.0599975585938,86.9800033569336,664,
2/12/2014,12/1/2015,1,86.75,86.870002746582,86.4199981689453,17486,
2/12/2014,1/1/2016,1,86.2300033569336,,,80,
2/12/2014,2/1/2016,1,85.75,,,40,
2/12/2014,3/1/2016,1,85.3099975585937,,,439,
2/12/2014,4/1/2016,1,84.9100036621094,,,200,
2/12/2014,5/1/2016,1,84.5899963378906,,,400,
2/12/2014,6/1/2016,1,84.3000030517578,,,2080,
2/12/2014,7/1/2016,1,83.9100036621094,,,200,
2/12/2014,8/1/2016,1,83.5599975585938,,,200,
2/12/2014,9/1/2016,1,83.2699966430664,,,400,
2/12/2014,10/1/2016,1,83.0299987792969,,,300,
2/12/2014,11/1/2016,1,82.8199996948242,,,50,
2/12/2014,12/1/2016,1,82.6500015258789,82.6100006103516,82.379997253418,4117,
2/12/2014,1/1/2017,1,82.379997253418,,,0,
2/12/2014,2/1/2017,1,82.120002746582,,,100,
2/12/2014,3/1/2017,1,81.870002746582,,,0,
2/12/2014,4/1/2017,1,81.629997253418,,,0,
2/12/2014,5/1/2017,1,81.4000015258789,,,0,
2/12/2014,6/1/2017,1,81.1900024414063,,,0,
2/12/2014,7/1/2017,1,80.9400024414063,,,0,
2/12/2014,8/1/2017,1,80.7300033569336,,,0,
2/12/2014,9/1/2017,1,80.5599975585938,,,0,
2/12/2014,10/1/2017,1,80.4300003051758,,,0,
2/12/2014,11/1/2017,1,80.3300018310547,,,0,
2/12/2014,12/1/2017,1,80.2600021362305,80.1699981689453,79.8499984741211,233,
2/12/2014,1/1/2018,1,80.0899963378906,,,0,
2/12/2014,2/1/2018,1,79.9199981689453,,,0,
2/12/2014,3/1/2018,1,79.7600021362305,,,0,
2/12/2014,4/1/2018,1,79.620002746582,,,0,
2/12/2014,5/1/2018,1,79.4899978637695,,,0,
2/12/2014,6/1/2018,1,79.3600006103516,,,0,
2/12/2014,7/1/2018,1,79.1999969482422,,,0,
2/12/2014,8/1/2018,1,79.0599975585937,,,0,
2/12/2014,9/1/2018,1,78.9300003051758,,,0,
2/12/2014,10/1/2018,1,78.8000030517578,,,0,
2/12/2014,11/1/2018,1,78.6800003051758,,,0,
2/12/2014,12/1/2018,1,78.5800018310547,78.4599990844727,78.3000030517578,17,
2/12/2014,1/1/2019,1,78.4800033569336,,,0,
2/12/2014,2/1/2019,1,78.379997253418,,,0,
2/12/2014,3/1/2019,1,78.2900009155273,,,0,
2/12/2014,4/1/2019,1,78.1999969482422,,,0,
2/12/2014,5/1/2019,1,78.120002746582,,,0,
2/12/2014,6/1/2019,1,78.0400009155273,,,0,
2/12/2014,7/1/2019,1,77.9400024414062,,,0,
2/12/2014,8/1/2019,1,77.8499984741211,,,0,
2/12/2014,9/1/2019,1,77.7699966430664,,,0,
2/12/2014,10/1/2019,1,77.6900024414063,,,0,
2/12/2014,11/1/2019,1,77.620002746582,,,0,
2/12/2014,12/1/2019,1,77.5500030517578,77.370002746582,,0,
2/12/2014,6/1/2020,1,77.4000015258789,,,0,
2/12/2014,12/1/2020,1,77.25,,,0,
2/12/2014,6/1/2021,1,77.129997253418,,,0,
2/12/2014,12/1/2021,1,77.0100021362305,,,0,
2/12/2014,6/1/2022,1,77.0100021362305,,,0,
2/12/2014,12/1/2022,1,77.0100021362305,,,0,
2/12/2014,3/1/2014,3,3.01250004768372,3.05890011787415,3.00270009040833,69759,
2/12/2014,4/1/2014,3,2.97950005531311,3.00970005989075,2.96909999847412,52599,
2/12/2014,5/1/2014,3,2.96840000152588,2.99410009384155,2.95830011367798,33040,
2/12/2014,6/1/2014,3,2.96259999275208,2.98580002784729,2.95409989356995,24551,
2/12/2014,7/1/2014,3,2.95840001106262,2.97979998588562,2.94919991493225,6367,
2/12/2014,8/1/2014,3,2.95420002937317,2.97099995613098,2.9456000328064,2309,
2/12/2014,9/1/2014,3,2.95070004463196,2.96880006790161,2.94429993629456,1561,
2/12/2014,10/1/2014,3,2.94609999656677,2.96040010452271,2.93869996070862,867,
2/12/2014,11/1/2014,3,2.94160008430481,2.95639991760254,2.93619990348816,696,
2/12/2014,12/1/2014,3,2.93650007247925,2.95359992980957,2.92759990692139,2888,
2/12/2014,1/1/2015,3,2.93039989471436,2.94740009307861,2.92580008506775,630,
2/12/2014,2/1/2015,3,2.91770005226135,2.93499994277954,2.91569995880127,272,
2/12/2014,3/1/2015,3,2.89919996261597,2.91950011253357,2.89759993553162,351,
2/12/2014,4/1/2015,3,2.8782000541687,2.88590002059937,2.87709999084473,363,
2/12/2014,5/1/2015,3,2.85859990119934,2.86549997329712,2.8585000038147,196,
2/12/2014,6/1/2015,3,2.84150004386902,2.85279989242554,2.83850002288818,347,
2/12/2014,7/1/2015,3,2.83599996566772,,,1,
2/12/2014,8/1/2015,3,2.83150005340576,,,0,
2/12/2014,9/1/2015,3,2.82699990272522,,,0,
2/12/2014,10/1/2015,3,2.8215000629425,,,0,
2/12/2014,11/1/2015,3,2.81450009346008,,,0,
2/12/2014,12/1/2015,3,2.80649995803833,2.80259990692139,2.79760003089905,254,
2/12/2014,1/1/2016,3,2.80100011825562,,,0,
2/12/2014,2/1/2016,3,2.7904999256134,,,0,
2/12/2014,3/1/2016,3,2.77649998664856,,,0,
2/12/2014,4/1/2016,3,2.75850009918213,,,0,
2/12/2014,5/1/2016,3,2.74149990081787,,,0,
2/12/2014,6/1/2016,3,2.72449994087219,,,0,
2/12/2014,7/1/2016,3,2.71600008010864,,,0,
2/12/2014,8/1/2016,3,2.70799994468689,,,0,
2/12/2014,9/1/2016,3,2.70149993896484,,,0,
2/12/2014,10/1/2016,3,2.6949999332428,,,0,
2/12/2014,11/1/2016,3,2.68799996376038,,,0,
2/12/2014,12/1/2016,3,2.68149995803833,,,0,
2/12/2014,1/1/2017,3,2.6800000667572,,,0,
2/12/2014,2/1/2017,3,2.66799998283386,,,0,
2/12/2014,3/1/2017,3,2.65400004386902,,,0,
2/12/2014,4/1/2017,3,2.63450002670288,,,0,
2/12/2014,5/1/2017,3,2.61949992179871,,,0,
2/12/2014,6/1/2017,3,2.60700011253357,,,0,
2/12/2014,7/1/2017,3,2.59750008583069,,,0,
2/12/2014,8/1/2017,3,2.58800005912781,,,0,
2/12/2014,9/1/2017,3,2.58100008964539,,,0,
2/12/2014,10/1/2017,3,2.57599997520447,,,0,
2/12/2014,11/1/2017,3,2.57299995422363,,,0,
2/12/2014,12/1/2017,3,2.5699999332428,,,0,
2/12/2014,1/1/2018,3,2.56850004196167,,,0,
2/12/2014,3/1/2014,4,2.76309990882874,2.79769992828369,2.75460004806519,64443,
2/12/2014,4/1/2014,4,2.93670010566711,2.9595000743866,2.92960000038147,50617,
2/12/2014,5/1/2014,4,2.92880010604858,2.95059990882874,2.92109990119934,24401,
2/12/2014,6/1/2014,4,2.90100002288818,2.92149996757507,2.89409995079041,18533,
2/12/2014,7/1/2014,4,2.86700010299683,2.88649988174438,2.86139988899231,10254,
2/12/2014,8/1/2014,4,2.82719993591309,2.84579992294312,2.82109999656677,4697,
2/12/2014,9/1/2014,4,2.78110003471375,2.7985999584198,2.77439999580383,3690,
2/12/2014,10/1/2014,4,2.62910008430481,2.64590001106262,2.62260007858276,2006,
2/12/2014,11/1/2014,4,2.58270001411438,2.5971999168396,2.58019995689392,1182,
2/12/2014,12/1/2014,4,2.55209994316101,2.56719994544983,2.54570007324219,2279,
2/12/2014,1/1/2015,4,2.53859996795654,2.54620003700256,2.53929996490479,101,
2/12/2014,2/1/2015,4,2.54010009765625,2.54719996452332,2.541100025177,23,
2/12/2014,3/1/2015,4,2.55159997940063,,,18,
2/12/2014,4/1/2015,4,2.70260000228882,,,1,
2/12/2014,5/1/2015,4,2.69959998130798,,,1,
2/12/2014,6/1/2015,4,2.6826000213623,,,0,
2/12/2014,7/1/2015,4,2.66009998321533,,,0,
2/12/2014,8/1/2015,4,2.63380002975464,,,0,
2/12/2014,9/1/2015,4,2.60380005836487,,,0,
2/12/2014,10/1/2015,4,2.46779990196228,,,0,
2/12/2014,11/1/2015,4,2.4342999458313,,,0,
2/12/2014,12/1/2015,4,2.41230010986328,,,0,
2/12/2014,1/1/2016,4,2.41230010986328,,,0,
2/12/2014,2/1/2016,4,2.41429996490479,,,0,
2/12/2014,3/1/2016,4,2.42429995536804,,,0,
2/12/2014,4/1/2016,4,2.54929995536804,,,0,
2/12/2014,5/1/2016,4,2.54929995536804,,,0,
2/12/2014,6/1/2016,4,2.53929996490479,,,0,
2/12/2014,7/1/2016,4,2.52729988098145,,,0,
2/12/2014,8/1/2016,4,2.51430010795593,,,0,
2/12/2014,9/1/2016,4,2.50079989433289,,,0,
2/12/2014,10/1/2016,4,2.37579989433289,,,0,
2/12/2014,11/1/2016,4,2.35080003738403,,,0,
2/12/2014,12/1/2016,4,2.33579993247986,,,0,
2/12/2014,1/1/2017,4,2.33179998397827,,,0,
2/12/2014,2/1/2017,4,2.33380007743835,,,0,
2/13/2014,3/1/2014,1,100.349998474121,100.660003662109,99.4000015258789,221144,
2/13/2014,4/1/2014,1,100.050003051758,100.269996643066,98.9599990844727,128757,
2/13/2014,5/1/2014,1,99.3099975585938,99.5,98.2399978637695,53510,
2/13/2014,6/1/2014,1,98.5400009155273,98.7300033569336,97.5100021362305,45869,
2/13/2014,7/1/2014,1,97.75,97.8600006103516,96.7600021362305,21311,
2/13/2014,8/1/2014,1,96.879997253418,97,95.9400024414063,9400,
2/13/2014,9/1/2014,1,96,96.0699996948242,95.0999984741211,9808,
2/13/2014,10/1/2014,1,95.1600036621094,95.2399978637695,94.5,3256,
2/13/2014,11/1/2014,1,94.4100036621094,94.370002746582,93.7099990844727,3766,
2/13/2014,12/1/2014,1,93.6900024414063,93.8199996948242,92.9199981689453,27363,
2/13/2014,1/1/2015,1,92.8499984741211,92.9700012207031,92.25,1714,
2/13/2014,2/1/2015,1,92.0500030517578,92.2099990844727,91.4599990844727,669,
2/13/2014,3/1/2015,1,91.3499984741211,91.3099975585937,90.6999969482422,1269,
2/13/2014,4/1/2015,1,90.7399978637695,90.7699966430664,90.1800003051758,302,
2/13/2014,5/1/2015,1,90.1999969482422,90.1600036621094,89.6999969482422,265,
2/13/2014,6/1/2015,1,89.6800003051758,89.8000030517578,89.0100021362305,5688,
2/13/2014,7/1/2015,1,89.0500030517578,89.0599975585937,88.5699996948242,126,
2/13/2014,8/1/2015,1,88.4899978637695,,88.0299987792969,199,
2/13/2014,9/1/2015,1,88.0199966430664,88.0199966430664,87.75,404,
2/13/2014,10/1/2015,1,87.5699996948242,,87.3899993896484,55,
2/13/2014,11/1/2015,1,87.1800003051758,87,86.5599975585937,89,
2/13/2014,12/1/2015,1,86.8099975585938,86.9400024414063,86.1999969482422,11137,
2/13/2014,1/1/2016,1,86.2900009155274,,85.9700012207031,0,
2/13/2014,2/1/2016,1,85.8099975585938,,,0,
2/13/2014,3/1/2016,1,85.370002746582,,,260,
2/13/2014,4/1/2016,1,84.9700012207031,,,0,
2/13/2014,5/1/2016,1,84.6500015258789,,,0,
2/13/2014,6/1/2016,1,84.370002746582,84.4300003051758,84.0999984741211,552,
2/13/2014,7/1/2016,1,83.9800033569336,,,0,
2/13/2014,8/1/2016,1,83.6399993896484,,,0,
2/13/2014,9/1/2016,1,83.3499984741211,,,0,
2/13/2014,10/1/2016,1,83.1100006103516,,,0,
2/13/2014,11/1/2016,1,82.9100036621094,,,0,
2/13/2014,12/1/2016,1,82.7399978637695,82.7900009155274,82.1500015258789,2741,
2/13/2014,1/1/2017,1,82.4700012207031,,,0,
2/13/2014,2/1/2017,1,82.2200012207031,,,0,
2/13/2014,3/1/2017,1,81.9800033569336,,,0,
2/13/2014,4/1/2017,1,81.75,,,0,
2/13/2014,5/1/2017,1,81.5299987792969,,,0,
2/13/2014,6/1/2017,1,81.3199996948242,,,0,
2/13/2014,7/1/2017,1,81.0699996948242,,,0,
2/13/2014,8/1/2017,1,80.8600006103516,,,0,
2/13/2014,9/1/2017,1,80.6999969482422,,,0,
2/13/2014,10/1/2017,1,80.5800018310547,,,0,
2/13/2014,11/1/2017,1,80.4899978637695,,,0,
2/13/2014,12/1/2017,1,80.4199981689453,80.5,79.9000015258789,278,
2/13/2014,1/1/2018,1,80.25,,,0,
2/13/2014,2/1/2018,1,80.0899963378906,,,0,
2/13/2014,3/1/2018,1,79.9300003051758,,,0,
2/13/2014,4/1/2018,1,79.7900009155273,,,0,
2/13/2014,5/1/2018,1,79.6600036621094,,,0,
2/13/2014,6/1/2018,1,79.5299987792969,,,0,
2/13/2014,7/1/2018,1,79.370002746582,,,0,
2/13/2014,8/1/2018,1,79.2300033569336,,,0,
2/13/2014,9/1/2018,1,79.0999984741211,,,0,
2/13/2014,10/1/2018,1,78.9700012207031,,,0,
2/13/2014,11/1/2018,1,78.8600006103516,,,0,
2/13/2014,12/1/2018,1,78.7699966430664,78.7300033569336,78.3099975585938,130,
2/13/2014,1/1/2019,1,78.6699981689453,,,0,
2/13/2014,2/1/2019,1,78.5699996948242,,,0,
2/13/2014,3/1/2019,1,78.4800033569336,,,0,
2/13/2014,4/1/2019,1,78.3899993896484,,,0,
2/13/2014,5/1/2019,1,78.3099975585938,,,0,
2/13/2014,6/1/2019,1,78.2300033569336,,,0,
2/13/2014,7/1/2019,1,78.129997253418,,,0,
2/13/2014,8/1/2019,1,78.0400009155273,,,0,
2/13/2014,9/1/2019,1,77.9599990844727,,,0,
2/13/2014,10/1/2019,1,77.879997253418,,,0,
2/13/2014,11/1/2019,1,77.8099975585937,,,0,
2/13/2014,12/1/2019,1,77.7399978637695,77.5599975585938,77.4700012207031,0,
2/13/2014,6/1/2020,1,77.5899963378906,,,0,
2/13/2014,12/1/2020,1,77.4400024414063,,,0,
2/13/2014,6/1/2021,1,77.3199996948242,,,0,
2/13/2014,12/1/2021,1,77.1999969482422,,,0,
2/13/2014,6/1/2022,1,77.1999969482422,,,0,
2/13/2014,12/1/2022,1,77.1999969482422,,,0,
2/13/2014,3/1/2014,3,3.03069996833801,3.04150009155273,3.00430011749268,41830,
2/13/2014,4/1/2014,3,2.99029994010925,2.99810004234314,2.97049999237061,31726,
2/13/2014,5/1/2014,3,2.97690010070801,2.98370003700256,2.95869994163513,15942,
2/13/2014,6/1/2014,3,2.97009992599487,2.97740006446838,2.95059990882874,12121,
2/13/2014,7/1/2014,3,2.96499991416931,2.96930003166199,2.94709992408752,4770,
2/13/2014,8/1/2014,3,2.95980000495911,2.96460008621216,2.94470000267029,1860,
2/13/2014,9/1/2014,3,2.95490002632141,2.958899974823,2.93980002403259,1505,
2/13/2014,10/1/2014,3,2.94910001754761,2.95289993286133,2.9368999004364,516,
2/13/2014,11/1/2014,3,2.94269990921021,2.94989991188049,2.93400001525879,678,
2/13/2014,12/1/2014,3,2.93630003929138,2.94600009918213,2.92449998855591,3184,
2/13/2014,1/1/2015,3,2.92880010604858,2.93470001220703,2.92260003089905,252,
2/13/2014,2/1/2015,3,2.91580009460449,2.92120003700256,2.91269993782043,128,
2/13/2014,3/1/2015,3,2.89779996871948,2.90370011329651,2.89599990844727,164,
2/13/2014,4/1/2015,3,2.87709999084473,2.89000010490417,2.875,176,
2/13/2014,5/1/2015,3,2.85759997367859,2.86260008811951,2.85500001907349,111,
2/13/2014,6/1/2015,3,2.84060001373291,2.84479999542236,2.83850002288818,457,
2/13/2014,7/1/2015,3,2.83509993553162,2.83780002593994,2.83279991149902,10,
2/13/2014,8/1/2015,3,2.83060002326965,,,2,
2/13/2014,9/1/2015,3,2.82610011100769,,,2,
2/13/2014,10/1/2015,3,2.8206000328064,,,2,
2/13/2014,11/1/2015,3,2.81360006332397,,,2,
2/13/2014,12/1/2015,3,2.80559992790222,2.80539989471436,2.79999995231628,77,
2/13/2014,1/1/2016,3,2.80010008811951,,,2,
2/13/2014,2/1/2016,3,2.78959989547729,,,0,
2/13/2014,3/1/2016,3,2.77559995651245,,,0,
2/13/2014,4/1/2016,3,2.75760006904602,,,0,
2/13/2014,5/1/2016,3,2.74060010910034,,,0,
2/13/2014,6/1/2016,3,2.72359991073608,,,0,
2/13/2014,7/1/2016,3,2.71510004997253,,,0,
2/13/2014,8/1/2016,3,2.70709991455078,,,0,
2/13/2014,9/1/2016,3,2.70059990882874,,,0,
2/13/2014,10/1/2016,3,2.69409990310669,,,0,
2/13/2014,11/1/2016,3,2.68709993362427,,,0,
2/13/2014,12/1/2016,3,2.68059992790222,,,0,
2/13/2014,1/1/2017,3,2.67910003662109,,,0,
2/13/2014,2/1/2017,3,2.66709995269775,,,0,
2/13/2014,3/1/2017,3,2.65310001373291,,,0,
2/13/2014,4/1/2017,3,2.63359999656677,,,0,
2/13/2014,5/1/2017,3,2.6185998916626,,,0,
2/13/2014,6/1/2017,3,2.60610008239746,,,0,
2/13/2014,7/1/2017,3,2.59660005569458,,,0,
2/13/2014,8/1/2017,3,2.5871000289917,,,0,
2/13/2014,9/1/2017,3,2.58010005950928,,,0,
2/13/2014,10/1/2017,3,2.57509994506836,,,0,
2/13/2014,11/1/2017,3,2.57209992408752,,,0,
2/13/2014,12/1/2017,3,2.56909990310669,,,0,
2/13/2014,1/1/2018,3,2.56760001182556,,,0,
2/13/2014,3/1/2014,4,2.7771999835968,2.78550004959106,2.73320007324219,54008,
2/13/2014,4/1/2014,4,2.94810009002686,2.95519995689392,2.91039991378784,43315,
2/13/2014,5/1/2014,4,2.93989992141724,2.94619989395142,2.90499997138977,21182,
2/13/2014,6/1/2014,4,2.91109991073608,2.91669988632202,2.87949991226196,15634,
2/13/2014,7/1/2014,4,2.87669992446899,2.88199996948242,2.84770011901855,8153,
2/13/2014,8/1/2014,4,2.83730006217957,2.84130001068115,2.80789995193481,4132,
2/13/2014,9/1/2014,4,2.79119992256165,2.79480004310608,2.76239991188049,3552,
2/13/2014,10/1/2014,4,2.63700008392334,2.64050006866455,2.61610007286072,899,
2/13/2014,11/1/2014,4,2.59010004997253,2.58940005302429,2.57299995422363,1306,
2/13/2014,12/1/2014,4,2.55870008468628,2.56270003318787,2.5359001159668,1537,
2/13/2014,1/1/2015,4,2.54419994354248,2.54200005531311,2.5327000617981,106,
2/13/2014,2/1/2015,4,2.54520010948181,2.54159998893738,2.53579998016357,26,
2/13/2014,3/1/2015,4,2.55570006370544,,,25,
2/13/2014,4/1/2015,4,2.70670008659363,,,12,
2/13/2014,5/1/2015,4,2.70370006561279,,,6,
2/13/2014,6/1/2015,4,2.68670010566711,2.6900999546051,2.6900999546051,6,
2/13/2014,7/1/2015,4,2.66420006752014,,,0,
2/13/2014,8/1/2015,4,2.63790011405945,,,0,
2/13/2014,9/1/2015,4,2.6078999042511,,,0,
2/13/2014,10/1/2015,4,2.47189998626709,,,0,
2/13/2014,11/1/2015,4,2.43840003013611,,,0,
2/13/2014,12/1/2015,4,2.41639995574951,,,0,
2/13/2014,1/1/2016,4,2.41639995574951,,,0,
2/13/2014,2/1/2016,4,2.41840004920959,,,0,
2/13/2014,3/1/2016,4,2.42840003967285,,,0,
2/13/2014,4/1/2016,4,2.55340003967285,,,0,
2/13/2014,5/1/2016,4,2.55340003967285,,,0,
2/13/2014,6/1/2016,4,2.54340004920959,,,0,
2/13/2014,7/1/2016,4,2.53139996528625,,,0,
2/13/2014,8/1/2016,4,2.51839995384216,,,0,
2/13/2014,9/1/2016,4,2.5048999786377,,,0,
2/13/2014,10/1/2016,4,2.3798999786377,,,0,
2/13/2014,11/1/2016,4,2.35489988327026,,,0,
2/13/2014,12/1/2016,4,2.33990001678467,,,0,
2/13/2014,1/1/2017,4,2.33590006828308,,,0,
2/13/2014,2/1/2017,4,2.33789992332458,,,0,
2/14/2014,3/1/2014,1,100.300003051758,100.470001220703,99.4300003051758,229674,
2/14/2014,4/1/2014,1,100.129997253418,100.26000213623,99.2699966430664,158230,
2/14/2014,5/1/2014,1,99.4700012207031,99.5800018310547,98.620002746582,53719,
2/14/2014,6/1/2014,1,98.7300033569336,98.870002746582,97.870002746582,41583,
2/14/2014,7/1/2014,1,97.9499969482422,98.0699996948242,97.1699981689453,14800,
2/14/2014,8/1/2014,1,97.0800018310547,97.1699981689453,96.3199996948242,5425,
2/14/2014,9/1/2014,1,96.1900024414063,96.2699966430664,95.4899978637695,10270,
2/14/2014,10/1/2014,1,95.3399963378906,95.3000030517578,94.6600036621094,3061,
2/14/2014,11/1/2014,1,94.5800018310547,94.5800018310547,93.9100036621094,3017,
2/14/2014,12/1/2014,1,93.8499984741211,94,93.1900024414063,24355,
2/14/2014,1/1/2015,1,93,92.9599990844727,92.4000015258789,848,
2/14/2014,2/1/2015,1,92.1900024414063,92.120002746582,91.629997253418,533,
2/14/2014,3/1/2015,1,91.4800033569336,91.4800033569336,91.0899963378906,1042,
2/14/2014,4/1/2015,1,90.8600006103516,90.8399963378906,90.4700012207031,353,
2/14/2014,5/1/2015,1,90.3199996948242,90.4199981689453,89.9700012207031,339,
2/14/2014,6/1/2015,1,89.7900009155273,89.9199981689453,89.4199981689453,2448,
2/14/2014,7/1/2015,1,89.1500015258789,89.1500015258789,88.8399963378906,101,
2/14/2014,8/1/2015,1,88.5800018310547,88.5699996948242,88.3099975585938,121,
2/14/2014,9/1/2015,1,88.1100006103516,,88,189,
2/14/2014,10/1/2015,1,87.6600036621094,,,65,
2/14/2014,11/1/2015,1,87.2600021362305,,87.1399993896484,85,
2/14/2014,12/1/2015,1,86.879997253418,87.0299987792969,86.4400024414062,9342,
2/14/2014,1/1/2016,1,86.3600006103516,,86.2699966430664,35,
2/14/2014,2/1/2016,1,85.879997253418,,,8,
2/14/2014,3/1/2016,1,85.4499969482422,85,84.9000015258789,608,
2/14/2014,4/1/2016,1,85.0500030517578,,,0,
2/14/2014,5/1/2016,1,84.7300033569336,,,0,
2/14/2014,6/1/2016,1,84.4499969482422,84.5999984741211,84.0699996948242,1217,
2/14/2014,7/1/2016,1,84.0599975585937,,,0,
2/14/2014,8/1/2016,1,83.7200012207031,,,200,
2/14/2014,9/1/2016,1,83.4199981689453,,,900,
2/14/2014,10/1/2016,1,83.1699981689453,,,200,
2/14/2014,11/1/2016,1,82.9700012207031,,,100,
2/14/2014,12/1/2016,1,82.8000030517578,82.9400024414062,82.4300003051758,3073,
2/14/2014,1/1/2017,1,82.5299987792969,,82,100,
2/14/2014,2/1/2017,1,82.2799987792969,,81.8000030517578,0,
2/14/2014,3/1/2017,1,82.0400009155273,,,0,
2/14/2014,4/1/2017,1,81.8099975585938,,,0,
2/14/2014,5/1/2017,1,81.5800018310547,,,0,
2/14/2014,6/1/2017,1,81.370002746582,,,0,
2/14/2014,7/1/2017,1,81.120002746582,,,0,
2/14/2014,8/1/2017,1,80.9100036621094,,,0,
2/14/2014,9/1/2017,1,80.75,,,0,
2/14/2014,10/1/2017,1,80.620002746582,,,0,
2/14/2014,11/1/2017,1,80.5299987792969,,,0,
2/14/2014,12/1/2017,1,80.4599990844727,80.5100021362305,80.1699981689453,510,
2/14/2014,1/1/2018,1,80.2900009155274,,,0,
2/14/2014,2/1/2018,1,80.129997253418,,,0,
2/14/2014,3/1/2018,1,79.9700012207031,,,0,
2/14/2014,4/1/2018,1,79.8300018310547,,,0,
2/14/2014,5/1/2018,1,79.6999969482422,,,0,
2/14/2014,6/1/2018,1,79.5699996948242,,,0,
2/14/2014,7/1/2018,1,79.4100036621094,,,0,
2/14/2014,8/1/2018,1,79.2699966430664,,,0,
2/14/2014,9/1/2018,1,79.1399993896484,,,0,
2/14/2014,10/1/2018,1,79.0199966430664,,,0,
2/14/2014,11/1/2018,1,78.9100036621094,,,0,
2/14/2014,12/1/2018,1,78.8199996948242,78.8600006103516,78.5899963378906,39,
2/14/2014,1/1/2019,1,78.7200012207031,,,0,
2/14/2014,2/1/2019,1,78.620002746582,,,0,
2/14/2014,3/1/2019,1,78.5299987792969,,,0,
2/14/2014,4/1/2019,1,78.4400024414063,,,0,
2/14/2014,5/1/2019,1,78.3600006103516,,,0,
2/14/2014,6/1/2019,1,78.2799987792969,,,0,
2/14/2014,7/1/2019,1,78.1800003051758,,,0,
2/14/2014,8/1/2019,1,78.0899963378906,,,0,
2/14/2014,9/1/2019,1,78.0100021362305,,,0,
2/14/2014,10/1/2019,1,77.9300003051758,,,0,
2/14/2014,11/1/2019,1,77.8600006103516,,,0,
2/14/2014,12/1/2019,1,77.7900009155273,,77.6999969482422,0,
2/14/2014,6/1/2020,1,77.6399993896484,,,0,
2/14/2014,12/1/2020,1,77.4899978637695,,,0,
2/14/2014,6/1/2021,1,77.370002746582,,,0,
2/14/2014,12/1/2021,1,77.25,,,0,
2/14/2014,6/1/2022,1,77.25,,,0,
2/14/2014,12/1/2022,1,77.25,,,0,
2/14/2014,3/1/2014,3,3.07820010185242,3.08940005302429,3.03069996833801,57766,
2/14/2014,4/1/2014,3,3.01659989356995,3.02449989318848,2.98149991035461,45638,
2/14/2014,5/1/2014,3,2.9967999458313,3.00430011749268,2.96569991111755,22656,
2/14/2014,6/1/2014,3,2.98779988288879,2.99449992179871,2.95709991455078,15539,
2/14/2014,7/1/2014,3,2.9811999797821,2.98720002174377,2.95050001144409,3798,
2/14/2014,8/1/2014,3,2.97490000724792,2.98020005226135,2.94490003585815,1453,
2/14/2014,9/1/2014,3,2.96930003166199,2.97480010986328,2.93969988822937,1680,
2/14/2014,10/1/2014,3,2.96300005912781,2.96860003471375,2.93449997901917,647,
2/14/2014,11/1/2014,3,2.957200050354,2.95939993858337,2.93269991874695,517,
2/14/2014,12/1/2014,3,2.95129990577698,2.95770001411438,2.92440009117126,2793,
2/14/2014,1/1/2015,3,2.94379997253418,2.9433000087738,2.92260003089905,163,
2/14/2014,2/1/2015,3,2.93050003051758,2.9300000667572,2.91219997406006,88,
2/14/2014,3/1/2015,3,2.91249990463257,2.91319990158081,2.8938000202179,76,
2/14/2014,4/1/2015,3,2.8914999961853,2.8914999961853,2.87369990348816,85,
2/14/2014,5/1/2015,3,2.87150001525879,2.87199997901917,2.855299949646,80,
2/14/2014,6/1/2015,3,2.85400009155273,2.85479998588562,,55,
2/14/2014,7/1/2015,3,2.84850001335144,,,0,
2/14/2014,8/1/2015,3,2.84400010108948,,,0,
2/14/2014,9/1/2015,3,2.83949995040894,,,0,
2/14/2014,10/1/2015,3,2.83400011062622,,,5,
2/14/2014,11/1/2015,3,2.82699990272522,,,5,
2/14/2014,12/1/2015,3,2.81900000572205,2.8076000213623,2.79649996757507,20,
2/14/2014,1/1/2016,3,2.81349992752075,,,0,
2/14/2014,2/1/2016,3,2.80299997329712,,,0,
2/14/2014,3/1/2016,3,2.78900003433228,,,0,
2/14/2014,4/1/2016,3,2.77099990844727,,,0,
2/14/2014,5/1/2016,3,2.75399994850159,,,0,
2/14/2014,6/1/2016,3,2.73699998855591,,,0,
2/14/2014,7/1/2016,3,2.72849988937378,,,0,
2/14/2014,8/1/2016,3,2.72049999237061,,,0,
2/14/2014,9/1/2016,3,2.71399998664856,,,0,
2/14/2014,10/1/2016,3,2.70749998092651,,,0,
2/14/2014,11/1/2016,3,2.70050001144409,,,0,
2/14/2014,12/1/2016,3,2.69400000572205,,,0,
2/14/2014,1/1/2017,3,2.69250011444092,,,0,
2/14/2014,2/1/2017,3,2.68050003051758,,,0,
2/14/2014,3/1/2017,3,2.66650009155273,,,0,
2/14/2014,4/1/2017,3,2.6470000743866,,,0,
2/14/2014,5/1/2017,3,2.63199996948242,,,0,
2/14/2014,6/1/2017,3,2.61949992179871,,,0,
2/14/2014,7/1/2017,3,2.60999989509583,,,0,
2/14/2014,8/1/2017,3,2.60050010681152,,,0,
2/14/2014,9/1/2017,3,2.59349989891052,,,0,
2/14/2014,10/1/2017,3,2.58850002288818,,,0,
2/14/2014,11/1/2017,3,2.58550000190735,,,0,
2/14/2014,12/1/2017,3,2.58249998092651,,,0,
2/14/2014,1/1/2018,3,2.58100008964539,,,0,
2/14/2014,3/1/2014,4,2.80529999732971,2.81349992752075,2.76119995117187,45236,
2/14/2014,4/1/2014,4,2.9721999168396,2.97970008850098,2.93409991264343,39743,
2/14/2014,5/1/2014,4,2.9621000289917,2.96799993515015,2.92569994926453,17959,
2/14/2014,6/1/2014,4,2.93179988861084,2.93580007553101,2.89599990844727,12772,
2/14/2014,7/1/2014,4,2.89560008049011,2.89860010147095,2.86129999160767,7928,
2/14/2014,8/1/2014,4,2.85439991950989,2.85710000991821,2.82249999046326,3457,
2/14/2014,9/1/2014,4,2.80699992179871,2.80809998512268,2.78029990196228,2751,
2/14/2014,10/1/2014,4,2.65100002288818,2.65459990501404,2.62409996986389,1194,
2/14/2014,11/1/2014,4,2.60339999198914,2.60150003433228,2.57879996299744,943,
2/14/2014,12/1/2014,4,2.57130002975464,2.57550001144409,2.54670000076294,1266,
2/14/2014,1/1/2015,4,2.55529999732971,2.55320000648499,2.53780007362366,226,
2/14/2014,2/1/2015,4,2.55329990386963,2.54990005493164,2.5378999710083,19,
2/14/2014,3/1/2015,4,2.56030011177063,2.54999995231628,2.54900002479553,10,
2/14/2014,4/1/2015,4,2.71129989624023,,,0,
2/14/2014,5/1/2015,4,2.7056999206543,,,0,
2/14/2014,6/1/2015,4,2.6881000995636,,,0,
2/14/2014,7/1/2015,4,2.66560006141663,,,0,
2/14/2014,8/1/2015,4,2.63930010795593,,,0,
2/14/2014,9/1/2015,4,2.60929989814758,,,0,
2/14/2014,10/1/2015,4,2.47329998016357,,,0,
2/14/2014,11/1/2015,4,2.43980002403259,,,0,
2/14/2014,12/1/2015,4,2.417799949646,,,0,
2/14/2014,1/1/2016,4,2.417799949646,,,0,
2/14/2014,2/1/2016,4,2.41980004310608,,,0,
2/14/2014,3/1/2016,4,2.42980003356934,,,0,
2/14/2014,4/1/2016,4,2.55480003356934,,,0,
2/14/2014,5/1/2016,4,2.55480003356934,,,0,
2/14/2014,6/1/2016,4,2.54480004310608,,,0,
2/14/2014,7/1/2016,4,2.53279995918274,,,0,
2/14/2014,8/1/2016,4,2.51979994773865,,,0,
2/14/2014,9/1/2016,4,2.50629997253418,,,0,
2/14/2014,10/1/2016,4,2.38129997253418,,,0,
2/14/2014,11/1/2016,4,2.35630011558533,,,0,
2/14/2014,12/1/2016,4,2.34130001068115,,,0,
2/14/2014,1/1/2017,4,2.33730006217957,,,0,
2/14/2014,2/1/2017,4,2.33929991722107,,,0,
2/18/2014,3/1/2014,1,102.430000305176,103.25,100.230003356934,177371,
2/18/2014,4/1/2014,1,102.099998474121,102.660003662109,100.050003051758,190434,
2/18/2014,5/1/2014,1,101.209999084473,101.639999389648,99.4000015258789,61320,
2/18/2014,6/1/2014,1,100.300003051758,100.620002746582,98.6999969482422,62473,
2/18/2014,7/1/2014,1,99.4000015258789,99.6500015258789,98.0500030517578,21423,
2/18/2014,8/1/2014,1,98.4499969482422,98.6699981689453,97.1800003051758,11103,
2/18/2014,9/1/2014,1,97.5100021362305,97.6399993896484,96.25,19131,
2/18/2014,10/1/2014,1,96.5899963378906,96.6399993896484,95.5100021362305,5164,
2/18/2014,11/1/2014,1,95.75,95.8399963378906,94.8199996948242,3364,
2/18/2014,12/1/2014,1,94.9499969482422,95.120002746582,93.8199996948242,41311,
2/18/2014,1/1/2015,1,94.0199966430664,94.129997253418,93.2399978637695,2301,
2/18/2014,2/1/2015,1,93.1100006103516,93.2300033569336,92.4000015258789,1962,
2/18/2014,3/1/2015,1,92.3000030517578,92.3300018310547,91.7900009155273,3115,
2/18/2014,4/1/2015,1,91.5899963378906,92.0699996948242,91.1800003051758,1004,
2/18/2014,5/1/2015,1,90.9599990844727,90.870002746582,90.5500030517578,812,
2/18/2014,6/1/2015,1,90.3600006103516,90.4199981689453,89.6900024414063,8534,
2/18/2014,7/1/2015,1,89.6600036621094,89.5599975585938,89.3199996948242,632,
2/18/2014,8/1/2015,1,89.0199966430664,88.9000015258789,88.7799987792969,570,
2/18/2014,9/1/2015,1,88.4700012207031,88.4899978637695,88.4899978637695,869,
2/18/2014,10/1/2015,1,87.9499969482422,88.2200012207031,88.2200012207031,154,
2/18/2014,11/1/2015,1,87.4899978637695,87.4000015258789,,191,
2/18/2014,12/1/2015,1,87.0599975585938,87.3300018310547,86.6900024414062,14578,
2/18/2014,1/1/2016,1,86.4899978637695,86.4199981689453,86.3199996948242,92,
2/18/2014,2/1/2016,1,85.9599990844727,,,27,
2/18/2014,3/1/2016,1,85.4800033569336,,,2,
2/18/2014,4/1/2016,1,85.0299987792969,,,2,
2/18/2014,5/1/2016,1,84.6600036621094,,,2,
2/18/2014,6/1/2016,1,84.3300018310547,84.5999984741211,84.2699966430664,320,
2/18/2014,7/1/2016,1,83.9000015258789,,,2,
2/18/2014,8/1/2016,1,83.5199966430664,,,2,
2/18/2014,9/1/2016,1,83.1800003051758,,,2,
2/18/2014,10/1/2016,1,82.8899993896484,,,2,
2/18/2014,11/1/2016,1,82.6500015258789,,,2,
2/18/2014,12/1/2016,1,82.4400024414063,82.9499969482422,81.9000015258789,2112,
2/18/2014,1/1/2017,1,82.1500015258789,,,0,
2/18/2014,2/1/2017,1,81.879997253418,,,0,
2/18/2014,3/1/2017,1,81.620002746582,,,0,
2/18/2014,4/1/2017,1,81.370002746582,,,0,
2/18/2014,5/1/2017,1,81.120002746582,,,0,
2/18/2014,6/1/2017,1,80.8899993896484,,,0,
2/18/2014,7/1/2017,1,80.620002746582,,,0,
2/18/2014,8/1/2017,1,80.3899993896484,,,0,
2/18/2014,9/1/2017,1,80.2099990844727,,,0,
2/18/2014,10/1/2017,1,80.0599975585937,,,0,
2/18/2014,11/1/2017,1,79.9499969482422,,,0,
2/18/2014,12/1/2017,1,79.8600006103516,80.5,79.4100036621094,974,
2/18/2014,1/1/2018,1,79.6800003051758,,,0,
2/18/2014,2/1/2018,1,79.5100021362305,,,0,
2/18/2014,3/1/2018,1,79.3499984741211,,,0,
2/18/2014,4/1/2018,1,79.2099990844727,,,0,
2/18/2014,5/1/2018,1,79.0699996948242,,,0,
2/18/2014,6/1/2018,1,78.9400024414063,,,0,
2/18/2014,7/1/2018,1,78.7699966430664,,,0,
2/18/2014,8/1/2018,1,78.620002746582,,,0,
2/18/2014,9/1/2018,1,78.4899978637695,,,0,
2/18/2014,10/1/2018,1,78.370002746582,,,0,
2/18/2014,11/1/2018,1,78.2600021362305,,,0,
2/18/2014,12/1/2018,1,78.1600036621094,78.9800033569336,77.8300018310547,209,
2/18/2014,1/1/2019,1,78.0599975585938,,,0,
2/18/2014,2/1/2019,1,77.9599990844727,,,0,
2/18/2014,3/1/2019,1,77.870002746582,,,0,
2/18/2014,4/1/2019,1,77.7799987792969,,,0,
2/18/2014,5/1/2019,1,77.6999969482422,,,0,
2/18/2014,6/1/2019,1,77.620002746582,,,0,
2/18/2014,7/1/2019,1,77.5199966430664,,,0,
2/18/2014,8/1/2019,1,77.4300003051758,,,0,
2/18/2014,9/1/2019,1,77.3499984741211,,,0,
2/18/2014,10/1/2019,1,77.2699966430664,,,0,
2/18/2014,11/1/2019,1,77.1999969482422,,,0,
2/18/2014,12/1/2019,1,77.129997253418,76.8499984741211,76.8499984741211,29,
2/18/2014,6/1/2020,1,76.9800033569336,,,0,
2/18/2014,12/1/2020,1,76.8300018310547,,,0,
2/18/2014,6/1/2021,1,76.7099990844727,,,0,
2/18/2014,12/1/2021,1,76.5899963378906,76.5699996948242,76.5699996948242,1,
2/18/2014,6/1/2022,1,76.5899963378906,,,0,
2/18/2014,12/1/2022,1,76.5899963378906,,,0,
2/18/2014,3/1/2014,3,3.10170006752014,3.11999988555908,3.07340002059937,52521,
2/18/2014,4/1/2014,3,3.04520010948181,3.05200004577637,3.01250004768372,46732,
2/18/2014,5/1/2014,3,3.02559995651245,3.03200006484985,2.99210000038147,23726,
2/18/2014,6/1/2014,3,3.01629996299744,3.02169990539551,2.98239994049072,18007,
2/18/2014,7/1/2014,3,3.00959992408752,3.01460003852844,2.97769999504089,4751,
2/18/2014,8/1/2014,3,3.00329995155334,3.00600004196167,2.96939992904663,1420,
2/18/2014,9/1/2014,3,2.99799990653992,3.00049996376038,2.96560001373291,912,
2/18/2014,10/1/2014,3,2.99180006980896,2.99650001525879,2.95939993858337,301,
2/18/2014,11/1/2014,3,2.98580002784729,2.98600006103516,2.95110011100769,359,
2/18/2014,12/1/2014,3,2.97930002212524,2.98440003395081,2.94679999351501,2759,
2/18/2014,1/1/2015,3,2.97129988670349,2.97129988670349,2.94300007820129,286,
2/18/2014,2/1/2015,3,2.95659995079041,2.9563000202179,2.9300000667572,81,
2/18/2014,3/1/2015,3,2.93779993057251,2.9368999004364,2.92499995231628,155,
2/18/2014,4/1/2015,3,2.91580009460449,2.91459989547729,,309,
2/18/2014,5/1/2015,3,2.89529991149902,2.89389991760254,,434,
2/18/2014,6/1/2015,3,2.87730002403259,2.87540006637573,,395,
2/18/2014,7/1/2015,3,2.86980009078979,,,4,
2/18/2014,8/1/2015,3,2.86380004882812,,,0,
2/18/2014,9/1/2015,3,2.85829997062683,,,0,
2/18/2014,10/1/2015,3,2.85179996490479,,,0,
2/18/2014,11/1/2015,3,2.84430003166199,,,0,
2/18/2014,12/1/2015,3,2.83579993247986,2.83330011367798,2.83330011367798,257,
2/18/2014,1/1/2016,3,2.83030009269714,,,0,
2/18/2014,2/1/2016,3,2.81979990005493,,,0,
2/18/2014,3/1/2016,3,2.80579996109009,,,0,
2/18/2014,4/1/2016,3,2.78780007362366,,,0,
2/18/2014,5/1/2016,3,2.77080011367798,,,0,
2/18/2014,6/1/2016,3,2.75379991531372,,,0,
2/18/2014,7/1/2016,3,2.74429988861084,,,0,
2/18/2014,8/1/2016,3,2.73530006408691,,,0,
2/18/2014,9/1/2016,3,2.72779989242554,,,0,
2/18/2014,10/1/2016,3,2.71979999542236,,,0,
2/18/2014,11/1/2016,3,2.71129989624023,,,0,
2/18/2014,12/1/2016,3,2.70280003547668,,,61,
2/18/2014,1/1/2017,3,2.70129990577698,,,0,
2/18/2014,2/1/2017,3,2.68930006027222,,,0,
2/18/2014,3/1/2017,3,2.67529988288879,,,0,
2/18/2014,4/1/2017,3,2.65580010414124,,,0,
2/18/2014,5/1/2017,3,2.64079999923706,,,0,
2/18/2014,6/1/2017,3,2.62829995155334,,,0,
2/18/2014,7/1/2017,3,2.61879992485046,,,0,
2/18/2014,8/1/2017,3,2.60929989814758,,,0,
2/18/2014,9/1/2017,3,2.60229992866516,,,0,
2/18/2014,10/1/2017,3,2.59730005264282,,,0,
2/18/2014,11/1/2017,3,2.59430003166199,,,0,
2/18/2014,12/1/2017,3,2.59130001068115,2.59500002861023,,0,
2/18/2014,1/1/2018,3,2.58979988098145,,,0,
2/18/2014,3/1/2014,4,2.83229994773865,2.84710001945496,2.79629993438721,43201,
2/18/2014,4/1/2014,4,3.00069999694824,3.01149988174438,2.96479988098145,40087,
2/18/2014,5/1/2014,4,2.99090003967285,2.99920010566711,2.95580005645752,20655,
2/18/2014,6/1/2014,4,2.96079993247986,2.96760010719299,2.92600011825562,16833,
2/18/2014,7/1/2014,4,2.92470002174377,2.93029999732971,2.88860011100769,8233,
2/18/2014,8/1/2014,4,2.88319993019104,2.88739991188049,2.84699988365173,3752,
2/18/2014,9/1/2014,4,2.83540010452271,2.83920001983643,2.80259990692139,2962,
2/18/2014,10/1/2014,4,2.68190002441406,2.68499994277954,2.6479001045227,788,
2/18/2014,11/1/2014,4,2.6350998878479,2.63720011711121,2.62310004234314,543,
2/18/2014,12/1/2014,4,2.60279989242554,2.60719990730286,2.56719994544983,869,
2/18/2014,1/1/2015,4,2.58509993553162,2.58529996871948,2.58260011672974,106,
2/18/2014,2/1/2015,4,2.58209991455078,2.5813000202179,,4,
2/18/2014,3/1/2015,4,2.58859992027283,,,0,
2/18/2014,4/1/2015,4,2.74009990692139,,,0,
2/18/2014,5/1/2015,4,2.73449993133545,,,0,
2/18/2014,6/1/2015,4,2.71690011024475,,,0,
2/18/2014,7/1/2015,4,2.69440007209778,,,0,
2/18/2014,8/1/2015,4,2.66810011863708,,,0,
2/18/2014,9/1/2015,4,2.63809990882874,,,0,
2/18/2014,10/1/2015,4,2.50209999084473,,,0,
2/18/2014,11/1/2015,4,2.46860003471375,,,0,
2/18/2014,12/1/2015,4,2.44659996032715,,,0,
2/18/2014,1/1/2016,4,2.44659996032715,,,0,
2/18/2014,2/1/2016,4,2.44860005378723,,,0,
2/18/2014,3/1/2016,4,2.45860004425049,,,0,
2/18/2014,4/1/2016,4,2.58360004425049,,,0,
2/18/2014,5/1/2016,4,2.58360004425049,,,0,
2/18/2014,6/1/2016,4,2.57360005378723,,,0,
2/18/2014,7/1/2016,4,2.56159996986389,,,0,
2/18/2014,8/1/2016,4,2.5485999584198,,,0,
2/18/2014,9/1/2016,4,2.53509998321533,,,0,
2/18/2014,10/1/2016,4,2.41009998321533,,,0,
2/18/2014,11/1/2016,4,2.3850998878479,,,0,
2/18/2014,12/1/2016,4,2.3701000213623,,,0,
2/18/2014,1/1/2017,4,2.36610007286072,,,0,
2/18/2014,2/1/2017,4,2.36809992790222,,,0,
2/19/2014,3/1/2014,1,103.309997558594,103.800003051758,102.400001525879,116364,
2/19/2014,4/1/2014,1,102.839996337891,103.290000915527,101.959999084473,246461,
2/19/2014,5/1/2014,1,101.809997558594,102.169998168945,101.01000213623,77612,
2/19/2014,6/1/2014,1,100.800003051758,101.069999694824,100.040000915527,69234,
2/19/2014,7/1/2014,1,99.7699966430664,99.9400024414063,99.0899963378906,32134,
2/19/2014,8/1/2014,1,98.6900024414063,98.8000030517578,98.1800003051758,15147,
2/19/2014,9/1/2014,1,97.6500015258789,97.7600021362305,97.1999969482422,20297,
2/19/2014,10/1/2014,1,96.6800003051758,96.8000030517578,96.3399963378906,9987,
2/19/2014,11/1/2014,1,95.8199996948242,95.9199981689453,95.7099990844727,8579,
2/19/2014,12/1/2014,1,95,95.1699981689453,94.5699996948242,41234,
2/19/2014,1/1/2015,1,94.0299987792969,94.1699981689453,93.9000015258789,5536,
2/19/2014,2/1/2015,1,93.0699996948242,93.1900024414063,92.7600021362305,3891,
2/19/2014,3/1/2015,1,92.1900024414063,92.3499984741211,92,4602,
2/19/2014,4/1/2015,1,91.4100036621094,91.5800018310547,91.3199996948242,1355,
2/19/2014,5/1/2015,1,90.7399978637695,,90.6399993896484,634,
2/19/2014,6/1/2015,1,90.1100006103516,90.2799987792969,89.879997253418,9770,
2/19/2014,7/1/2015,1,89.379997253418,,89.2699966430664,381,
2/19/2014,8/1/2015,1,88.7200012207031,,88.5999984741211,243,
2/19/2014,9/1/2015,1,88.1600036621094,88.1900024414063,88.0599975585938,986,
2/19/2014,10/1/2015,1,87.620002746582,,87.5400009155274,180,
2/19/2014,11/1/2015,1,87.1500015258789,86.9000015258789,86.9000015258789,286,
2/19/2014,12/1/2015,1,86.7099990844727,86.870002746582,86.4499969482422,13377,
2/19/2014,1/1/2016,1,86.129997253418,,86.0299987792969,142,
2/19/2014,2/1/2016,1,85.5899963378906,,,60,
2/19/2014,3/1/2016,1,85.0999984741211,,,0,
2/19/2014,4/1/2016,1,84.6399993896484,,,35,
2/19/2014,5/1/2016,1,84.25,,,0,
2/19/2014,6/1/2016,1,83.9199981689453,83.9499969482422,83.9300003051758,268,
2/19/2014,7/1/2016,1,83.4899978637695,,,0,
2/19/2014,8/1/2016,1,83.1100006103516,,,0,
2/19/2014,9/1/2016,1,82.7699966430664,,,0,
2/19/2014,10/1/2016,1,82.4899978637695,,,0,
2/19/2014,11/1/2016,1,82.25,,,0,
2/19/2014,12/1/2016,1,82.0500030517578,82.129997253418,81.7200012207031,1556,
2/19/2014,1/1/2017,1,81.7699966430664,,,0,
2/19/2014,2/1/2017,1,81.5100021362305,,,0,
2/19/2014,3/1/2017,1,81.2600021362305,,,0,
2/19/2014,4/1/2017,1,81.0199966430664,,,0,
2/19/2014,5/1/2017,1,80.7799987792969,,,0,
2/19/2014,6/1/2017,1,80.5599975585938,,,0,
2/19/2014,7/1/2017,1,80.3000030517578,,,0,
2/19/2014,8/1/2017,1,80.0800018310547,,,0,
2/19/2014,9/1/2017,1,79.9000015258789,,,0,
2/19/2014,10/1/2017,1,79.7600021362305,,,0,
2/19/2014,11/1/2017,1,79.6600036621094,,,0,
2/19/2014,12/1/2017,1,79.5800018310547,79.6500015258789,79.1399993896484,799,
2/19/2014,1/1/2018,1,79.4100036621094,,,0,
2/19/2014,2/1/2018,1,79.25,,,0,
2/19/2014,3/1/2018,1,79.0899963378906,,,0,
2/19/2014,4/1/2018,1,78.9499969482422,,,0,
2/19/2014,5/1/2018,1,78.8199996948242,,,0,
2/19/2014,6/1/2018,1,78.6900024414063,,,0,
2/19/2014,7/1/2018,1,78.5299987792969,,,0,
2/19/2014,8/1/2018,1,78.3899993896484,,,0,
2/19/2014,9/1/2018,1,78.2600021362305,,,0,
2/19/2014,10/1/2018,1,78.1399993896484,,,0,
2/19/2014,11/1/2018,1,78.0299987792969,,,0,
2/19/2014,12/1/2018,1,77.9400024414062,78.1900024414063,77.5800018310547,413,
2/19/2014,1/1/2019,1,77.8399963378906,,,0,
2/19/2014,2/1/2019,1,77.7399978637695,,,0,
2/19/2014,3/1/2019,1,77.6500015258789,,,0,
2/19/2014,4/1/2019,1,77.5599975585938,,,0,
2/19/2014,5/1/2019,1,77.4800033569336,,,0,
2/19/2014,6/1/2019,1,77.4000015258789,,,0,
2/19/2014,7/1/2019,1,77.3000030517578,,,0,
2/19/2014,8/1/2019,1,77.2099990844727,,,0,
2/19/2014,9/1/2019,1,77.129997253418,,,0,
2/19/2014,10/1/2019,1,77.0500030517578,,,0,
2/19/2014,11/1/2019,1,76.9800033569336,,,0,
2/19/2014,12/1/2019,1,76.9100036621094,76.9199981689453,76.6399993896484,256,
2/19/2014,6/1/2020,1,76.7600021362305,,,0,
2/19/2014,12/1/2020,1,76.6100006103516,,,0,
2/19/2014,6/1/2021,1,76.4899978637695,,,0,
2/19/2014,12/1/2021,1,76.370002746582,,,0,
2/19/2014,6/1/2022,1,76.370002746582,,,0,
2/19/2014,12/1/2022,1,76.370002746582,,,0,
2/19/2014,3/1/2014,3,3.14680004119873,3.15420007705688,3.09409999847412,40463,
2/19/2014,4/1/2014,3,3.0725998878479,3.07990002632141,3.03940010070801,48269,
2/19/2014,5/1/2014,3,3.04419994354248,3.05189990997314,3.01959991455078,24443,
2/19/2014,6/1/2014,3,3.0288999080658,3.03699994087219,3.01049995422363,20824,
2/19/2014,7/1/2014,3,3.01859998703003,3.02699995040894,3.00340008735657,6280,
2/19/2014,8/1/2014,3,3.0100998878479,3.0181999206543,2.99799990653992,2436,
2/19/2014,9/1/2014,3,3.00359988212585,3.01119995117187,2.99340009689331,1955,
2/19/2014,10/1/2014,3,2.99699997901917,3.0025999546051,2.98810005187988,388,
2/19/2014,11/1/2014,3,2.99090003967285,2.99720001220703,2.9828999042511,284,
2/19/2014,12/1/2014,3,2.98429989814758,2.99029994010925,2.9728000164032,3333,
2/19/2014,1/1/2015,3,2.97550010681152,2.97909998893738,2.97049999237061,297,
2/19/2014,2/1/2015,3,2.95939993858337,2.96519994735718,2.95589995384216,78,
2/19/2014,3/1/2015,3,2.93910002708435,2.94120001792908,2.93589997291565,108,
2/19/2014,4/1/2015,3,2.91560006141663,2.91729998588562,2.91420006752014,115,
2/19/2014,5/1/2015,3,2.89359998703003,2.89580011367798,2.89490008354187,264,
2/19/2014,6/1/2015,3,2.87360000610352,2.87980008125305,2.87269997596741,487,
2/19/2014,7/1/2015,3,2.86360001564026,,,8,
2/19/2014,8/1/2015,3,2.85509991645813,,,6,
2/19/2014,9/1/2015,3,2.84710001945496,,,63,
2/19/2014,10/1/2015,3,2.83859992027283,,,86,
2/19/2014,11/1/2015,3,2.83010005950928,,,31,
2/19/2014,12/1/2015,3,2.8206000328064,,,167,
2/19/2014,1/1/2016,3,2.81459999084473,,,7,
2/19/2014,2/1/2016,3,2.80360007286072,,,0,
2/19/2014,3/1/2016,3,2.78909993171692,,,0,
2/19/2014,4/1/2016,3,2.77110004425049,,,0,
2/19/2014,5/1/2016,3,2.75359988212585,,,0,
2/19/2014,6/1/2016,3,2.7360999584198,,,0,
2/19/2014,7/1/2016,3,2.72659993171692,,,0,
2/19/2014,8/1/2016,3,2.71760010719299,,,0,
2/19/2014,9/1/2016,3,2.71009993553162,,,0,
2/19/2014,10/1/2016,3,2.70210003852844,,,0,
2/19/2014,11/1/2016,3,2.69359993934631,,,0,
2/19/2014,12/1/2016,3,2.68510007858276,,2.6965000629425,0,
2/19/2014,1/1/2017,3,2.68359994888306,,,0,
2/19/2014,2/1/2017,3,2.6716001033783,,,0,
2/19/2014,3/1/2017,3,2.65759992599487,,,0,
2/19/2014,4/1/2017,3,2.63809990882874,,,0,
2/19/2014,5/1/2017,3,2.62310004234314,,,0,
2/19/2014,6/1/2017,3,2.61059999465942,,,0,
2/19/2014,7/1/2017,3,2.60109996795654,,,0,
2/19/2014,8/1/2017,3,2.59159994125366,,,0,
2/19/2014,9/1/2017,3,2.58459997177124,,,0,
2/19/2014,10/1/2017,3,2.5796000957489,,,0,
2/19/2014,11/1/2017,3,2.57660007476807,,,0,
2/19/2014,12/1/2017,3,2.57360005378723,,,0,
2/19/2014,1/1/2018,3,2.57209992408752,,,0,
2/19/2014,3/1/2014,4,2.82470011711121,2.84419989585876,2.81500005722046,33807,
2/19/2014,4/1/2014,4,2.9967999458313,3.01430010795593,2.98939990997314,42961,
2/19/2014,5/1/2014,4,2.98690009117126,3.00309991836548,2.97950005531311,21026,
2/19/2014,6/1/2014,4,2.958899974823,2.97320008277893,2.94950008392334,17430,
2/19/2014,7/1/2014,4,2.92499995231628,2.93779993057251,2.91389989852905,10141,
2/19/2014,8/1/2014,4,2.88520002365112,2.89669990539551,2.87299990653992,3461,
2/19/2014,9/1/2014,4,2.83859992027283,2.84859991073608,2.82459998130798,2438,
2/19/2014,10/1/2014,4,2.68680000305176,2.69400000572205,2.67650008201599,553,
2/19/2014,11/1/2014,4,2.64240002632141,2.64849996566772,2.63299989700317,266,
2/19/2014,12/1/2014,4,2.61150002479553,2.62039995193481,2.59389996528625,2013,
2/19/2014,1/1/2015,4,2.59450006484985,2.6003999710083,2.583899974823,102,
2/19/2014,2/1/2015,4,2.59319996833801,2.59910011291504,2.58159995079041,88,
2/19/2014,3/1/2015,4,2.6029999256134,,,22,
2/19/2014,4/1/2015,4,2.75500011444092,,,0,
2/19/2014,5/1/2015,4,2.7493999004364,,,0,
2/19/2014,6/1/2015,4,2.7318000793457,,,0,
2/19/2014,7/1/2015,4,2.70930004119873,,,0,
2/19/2014,8/1/2015,4,2.68300008773804,,,0,
2/19/2014,9/1/2015,4,2.65300011634827,,,0,
2/19/2014,10/1/2015,4,2.51699995994568,,,0,
2/19/2014,11/1/2015,4,2.4835000038147,,,0,
2/19/2014,12/1/2015,4,2.4614999294281,,,0,
2/19/2014,1/1/2016,4,2.4614999294281,,,0,
2/19/2014,2/1/2016,4,2.46350002288818,,,0,
2/19/2014,3/1/2016,4,2.47350001335144,,,0,
2/19/2014,4/1/2016,4,2.59850001335144,,,0,
2/19/2014,5/1/2016,4,2.59850001335144,,,0,
2/19/2014,6/1/2016,4,2.58850002288818,,,0,
2/19/2014,7/1/2016,4,2.57649993896484,,,0,
2/19/2014,8/1/2016,4,2.56349992752075,,,0,
2/19/2014,9/1/2016,4,2.54999995231628,,,0,
2/19/2014,10/1/2016,4,2.42499995231628,,,0,
2/19/2014,11/1/2016,4,2.40000009536743,,,0,
2/19/2014,12/1/2016,4,2.38499999046326,,,0,
2/19/2014,1/1/2017,4,2.38100004196167,,,0,
2/19/2014,2/1/2017,4,2.38299989700317,,,0,
2/20/2014,3/1/2014,1,102.919998168945,103.5,102.75,36274,
2/20/2014,4/1/2014,1,102.75,103.040000915527,102.279998779297,194432,
2/20/2014,5/1/2014,1,101.849998474121,102.040000915527,101.300003051758,47473,
2/20/2014,6/1/2014,1,100.889999389648,101.099998474121,100.300003051758,38609,
2/20/2014,7/1/2014,1,99.8899993896484,100.089996337891,99.2699966430664,18455,
2/20/2014,8/1/2014,1,98.8099975585937,99.0199966430664,98.1999969482422,8861,
2/20/2014,9/1/2014,1,97.7600021362305,97.9700012207031,97.1999969482422,13448,
2/20/2014,10/1/2014,1,96.8099975585938,96.9300003051758,96.3000030517578,5948,
2/20/2014,11/1/2014,1,95.9700012207031,96.0599975585938,95.4800033569336,3938,
2/20/2014,12/1/2014,1,95.1600036621094,95.3600006103516,94.5500030517578,24496,
2/20/2014,1/1/2015,1,94.1999969482422,94.2699966430664,93.7200012207031,3411,
2/20/2014,2/1/2015,1,93.25,93.3099975585938,92.7900009155274,1945,
2/20/2014,3/1/2015,1,92.3600006103516,92.5599975585937,91.9899978637695,2994,
2/20/2014,4/1/2015,1,91.5800018310547,91.5899963378906,91.1999969482422,1078,
2/20/2014,5/1/2015,1,90.9000015258789,90.8300018310547,90.6500015258789,626,
2/20/2014,6/1/2015,1,90.2699966430664,90.3199996948242,89.7799987792969,5850,
2/20/2014,7/1/2015,1,89.5500030517578,89.5100021362305,89.2799987792969,434,
2/20/2014,8/1/2015,1,88.9100036621094,88.8399963378906,88.6699981689453,389,
2/20/2014,9/1/2015,1,88.3600006103516,88.1800003051758,,812,
2/20/2014,10/1/2015,1,87.8300018310547,87.6399993896484,,363,
2/20/2014,11/1/2015,1,87.370002746582,87.2300033569336,86.9000015258789,213,
2/20/2014,12/1/2015,1,86.9499969482422,87.1399993896484,86.3600006103516,7179,
2/20/2014,1/1/2016,1,86.370002746582,86.2300033569336,,60,
2/20/2014,2/1/2016,1,85.8399963378906,,,0,
2/20/2014,3/1/2016,1,85.3600006103516,,,0,
2/20/2014,4/1/2016,1,84.9100036621094,,,0,
2/20/2014,5/1/2016,1,84.5299987792969,,,0,
2/20/2014,6/1/2016,1,84.2099990844727,84.1399993896484,83.9700012207031,302,
2/20/2014,7/1/2016,1,83.7799987792969,,,0,
2/20/2014,8/1/2016,1,83.4000015258789,,,0,
2/20/2014,9/1/2016,1,83.0699996948242,,,0,
2/20/2014,10/1/2016,1,82.8000030517578,,,0,
2/20/2014,11/1/2016,1,82.5699996948242,,,0,
2/20/2014,12/1/2016,1,82.379997253418,82.4000015258789,82,921,
2/20/2014,1/1/2017,1,82.0999984741211,,,0,
2/20/2014,2/1/2017,1,81.8399963378906,,,0,
2/20/2014,3/1/2017,1,81.5899963378906,,,0,
2/20/2014,4/1/2017,1,81.3499984741211,,,0,
2/20/2014,5/1/2017,1,81.120002746582,,,0,
2/20/2014,6/1/2017,1,80.9000015258789,,,12,
2/20/2014,7/1/2017,1,80.6399993896484,,,0,
2/20/2014,8/1/2017,1,80.4199981689453,,,0,
2/20/2014,9/1/2017,1,80.2399978637695,,,0,
2/20/2014,10/1/2017,1,80.0999984741211,,,0,
2/20/2014,11/1/2017,1,80,,,0,
2/20/2014,12/1/2017,1,79.9199981689453,79.8899993896484,79.6500015258789,127,
2/20/2014,1/1/2018,1,79.75,,,0,
2/20/2014,2/1/2018,1,79.5899963378906,,,0,
2/20/2014,3/1/2018,1,79.4300003051758,,,0,
2/20/2014,4/1/2018,1,79.2900009155273,,,0,
2/20/2014,5/1/2018,1,79.1600036621094,,,0,
2/20/2014,6/1/2018,1,79.0299987792969,,,0,
2/20/2014,7/1/2018,1,78.870002746582,,,0,
2/20/2014,8/1/2018,1,78.7300033569336,,,0,
2/20/2014,9/1/2018,1,78.5999984741211,,,0,
2/20/2014,10/1/2018,1,78.4800033569336,,,0,
2/20/2014,11/1/2018,1,78.370002746582,,,0,
2/20/2014,12/1/2018,1,78.2799987792969,78.1699981689453,,5,
2/20/2014,1/1/2019,1,78.1800003051758,,,0,
2/20/2014,2/1/2019,1,78.0800018310547,,,0,
2/20/2014,3/1/2019,1,77.9899978637695,,,0,
2/20/2014,4/1/2019,1,77.9000015258789,,,0,
2/20/2014,5/1/2019,1,77.8199996948242,,,0,
2/20/2014,6/1/2019,1,77.7399978637695,,,0,
2/20/2014,7/1/2019,1,77.6399993896484,,,0,
2/20/2014,8/1/2019,1,77.5500030517578,,,0,
2/20/2014,9/1/2019,1,77.4700012207031,,,0,
2/20/2014,10/1/2019,1,77.3899993896484,,,0,
2/20/2014,11/1/2019,1,77.3199996948242,,,0,
2/20/2014,12/1/2019,1,77.25,77.0100021362305,,3,
2/20/2014,6/1/2020,1,77.0999984741211,,,0,
2/20/2014,12/1/2020,1,76.9499969482422,,,0,
2/20/2014,6/1/2021,1,76.8300018310547,,,0,
2/20/2014,12/1/2021,1,76.7099990844727,,,0,
2/20/2014,6/1/2022,1,76.7099990844727,,,0,
2/20/2014,12/1/2022,1,76.7099990844727,,,0,
2/20/2014,3/1/2014,3,3.17770004272461,3.18479990959167,3.125,38891,
2/20/2014,4/1/2014,3,3.08340001106262,3.08839988708496,3.05150008201599,62930,
2/20/2014,5/1/2014,3,3.04739999771118,3.05629992485046,3.02349996566772,29008,
2/20/2014,6/1/2014,3,3.03049993515015,3.03880000114441,3.0081000328064,23163,
2/20/2014,7/1/2014,3,3.02040004730225,3.02850008010864,3.00239992141724,8780,
2/20/2014,8/1/2014,3,3.01169991493225,3.01690006256104,2.99259996414185,2382,
2/20/2014,9/1/2014,3,3.0051999092102,3.0100998878479,2.98449993133545,1484,
2/20/2014,10/1/2014,3,2.99869990348816,3.00250005722046,2.98099994659424,479,
2/20/2014,11/1/2014,3,2.9925000667572,2.99530005455017,2.97580003738403,861,
2/20/2014,12/1/2014,3,2.98620009422302,2.99070000648499,2.96650004386902,3924,
2/20/2014,1/1/2015,3,2.97769999504089,2.98060011863708,2.96510004997253,1140,
2/20/2014,2/1/2015,3,2.96169996261597,2.9640998840332,2.94950008392334,220,
2/20/2014,3/1/2015,3,2.94120001792908,2.94600009918213,2.92790007591248,136,
2/20/2014,4/1/2015,3,2.91840004920959,2.91860008239746,2.9047999382019,55,
2/20/2014,5/1/2015,3,2.896399974823,2.89610004425049,2.88350009918213,117,
2/20/2014,6/1/2015,3,2.87639999389648,2.87610006332397,2.86409997940063,881,
2/20/2014,7/1/2015,3,2.86640000343323,,,3,
2/20/2014,8/1/2015,3,2.8578999042511,,,0,
2/20/2014,9/1/2015,3,2.84990000724792,,,0,
2/20/2014,10/1/2015,3,2.8413999080658,,,0,
2/20/2014,11/1/2015,3,2.83290004730225,,,0,
2/20/2014,12/1/2015,3,2.82340002059937,2.82290005683899,2.81469988822937,1192,
2/20/2014,1/1/2016,3,2.8173999786377,,,0,
2/20/2014,2/1/2016,3,2.80640006065369,,,0,
2/20/2014,3/1/2016,3,2.79189991950989,,,0,
2/20/2014,4/1/2016,3,2.77439999580383,,,0,
2/20/2014,5/1/2016,3,2.75690007209778,,,0,
2/20/2014,6/1/2016,3,2.73939990997314,,,0,
2/20/2014,7/1/2016,3,2.72989988327026,,,0,
2/20/2014,8/1/2016,3,2.72090005874634,,,0,
2/20/2014,9/1/2016,3,2.71339988708496,,,0,
2/20/2014,10/1/2016,3,2.70539999008179,,,0,
2/20/2014,11/1/2016,3,2.69689989089966,,,0,
2/20/2014,12/1/2016,3,2.68840003013611,2.68199992179871,2.68199992179871,46,
2/20/2014,1/1/2017,3,2.6868999004364,,,0,
2/20/2014,2/1/2017,3,2.67490005493164,,,0,
2/20/2014,3/1/2017,3,2.6609001159668,,,0,
2/20/2014,4/1/2017,3,2.64140009880066,,,0,
2/20/2014,5/1/2017,3,2.62639999389648,,,0,
2/20/2014,6/1/2017,3,2.61389994621277,,,0,
2/20/2014,7/1/2017,3,2.60439991950989,,,0,
2/20/2014,8/1/2017,3,2.59489989280701,,,0,
2/20/2014,9/1/2017,3,2.58789992332458,,,0,
2/20/2014,10/1/2017,3,2.58290004730225,,,0,
2/20/2014,11/1/2017,3,2.57990002632141,,,0,
2/20/2014,12/1/2017,3,2.57690000534058,2.57999992370605,,0,
2/20/2014,1/1/2018,3,2.57540011405945,,,0,
2/20/2014,3/1/2014,4,2.84660005569458,2.86030006408691,2.78500008583069,30028,
2/20/2014,4/1/2014,4,3.02099990844727,3.03559994697571,2.96370005607605,45501,
2/20/2014,5/1/2014,4,3.00729990005493,3.02119994163513,2.95619988441467,20382,
2/20/2014,6/1/2014,4,2.97499990463257,2.98749995231628,2.93050003051758,15520,
2/20/2014,7/1/2014,4,2.93869996070862,2.94959998130798,2.90000009536743,7363,
2/20/2014,8/1/2014,4,2.89759993553162,2.90759992599487,2.86249995231628,3097,
2/20/2014,9/1/2014,4,2.85089993476868,2.85809993743896,2.81719994544983,3151,
2/20/2014,10/1/2014,4,2.69510006904602,2.70230007171631,2.66899991035461,1135,
2/20/2014,11/1/2014,4,2.64829993247986,2.65170001983643,2.62689995765686,510,
2/20/2014,12/1/2014,4,2.61590003967285,2.6224000453949,2.59699988365173,1466,
2/20/2014,1/1/2015,4,2.59809994697571,2.60089993476868,2.58419990539551,450,
2/20/2014,2/1/2015,4,2.59540009498596,2.59689998626709,2.58369994163513,119,
2/20/2014,3/1/2015,4,2.60439991950989,,,50,
2/20/2014,4/1/2015,4,2.75789999961853,,,75,
2/20/2014,5/1/2015,4,2.75230002403259,,,0,
2/20/2014,6/1/2015,4,2.73469996452332,,,0,
2/20/2014,7/1/2015,4,2.71219992637634,,,0,
2/20/2014,8/1/2015,4,2.68589997291565,,,0,
2/20/2014,9/1/2015,4,2.65590000152588,,,0,
2/20/2014,10/1/2015,4,2.51990008354187,,,0,
2/20/2014,11/1/2015,4,2.48639988899231,,,0,
2/20/2014,12/1/2015,4,2.46440005302429,,,0,
2/20/2014,1/1/2016,4,2.46440005302429,,,0,
2/20/2014,2/1/2016,4,2.4663999080658,,,0,
2/20/2014,3/1/2016,4,2.47639989852905,,,0,
2/20/2014,4/1/2016,4,2.60139989852905,,,0,
2/20/2014,5/1/2016,4,2.60139989852905,,,0,
2/20/2014,6/1/2016,4,2.5913999080658,,,0,
2/20/2014,7/1/2016,4,2.57940006256104,,,0,
2/20/2014,8/1/2016,4,2.56640005111694,,,0,
2/20/2014,9/1/2016,4,2.55290007591248,,,0,
2/20/2014,10/1/2016,4,2.42790007591248,,,0,
2/20/2014,11/1/2016,4,2.40289998054504,,,0,
2/20/2014,12/1/2016,4,2.38790011405945,,,0,
2/20/2014,1/1/2017,4,2.38389992713928,,,0,
2/20/2014,2/1/2017,4,2.38590002059937,,,0,
2/21/2014,4/1/2014,1,102.199996948242,102.919998168945,101.690002441406,173030,
2/21/2014,5/1/2014,1,101.370002746582,101.959999084473,100.860000610352,52636,
2/21/2014,6/1/2014,1,100.480003356934,101.069999694824,99.9599990844727,44275,
2/21/2014,7/1/2014,1,99.5299987792969,99.9100036621094,99.0400009155274,15098,
2/21/2014,8/1/2014,1,98.4899978637695,98.870002746582,98,8614,
2/21/2014,9/1/2014,1,97.4599990844727,97.8600006103516,97,15969,
2/21/2014,10/1/2014,1,96.5199966430664,96.870002746582,96.3099975585937,5134,
2/21/2014,11/1/2014,1,95.6900024414063,96.0800018310547,95.4499969482422,4343,
2/21/2014,12/1/2014,1,94.9000015258789,95.3499984741211,94.4899978637695,30043,
2/21/2014,1/1/2015,1,93.9700012207031,94.3099975585938,93.6600036621094,1320,
2/21/2014,2/1/2015,1,93.0400009155273,93.1500015258789,93.120002746582,679,
2/21/2014,3/1/2015,1,92.1800003051758,92.5999984741211,91.9499969482422,2049,
2/21/2014,4/1/2015,1,91.4300003051758,91.6500015258789,91.1999969482422,1025,
2/21/2014,5/1/2015,1,90.7699966430664,,90.6100006103516,836,
2/21/2014,6/1/2015,1,90.1600036621094,90.4499969482422,89.8000030517578,7338,
2/21/2014,7/1/2015,1,89.4499969482422,89.5599975585938,89.2200012207031,581,
2/21/2014,8/1/2015,1,88.8300018310547,,88.620002746582,1237,
2/21/2014,9/1/2015,1,88.3099975585938,,88.3199996948242,2553,
2/21/2014,10/1/2015,1,87.8000030517578,87.8199996948242,87.7900009155274,1314,
2/21/2014,11/1/2015,1,87.3600006103516,,,238,
2/21/2014,12/1/2015,1,86.9599990844727,87.1600036621094,86.5599975585937,9940,
2/21/2014,1/1/2016,1,86.3899993896484,,,175,
2/21/2014,2/1/2016,1,85.870002746582,,,20,
2/21/2014,3/1/2016,1,85.4000015258789,,,200,
2/21/2014,4/1/2016,1,84.9599990844727,,,0,
2/21/2014,5/1/2016,1,84.5899963378906,,,0,
2/21/2014,6/1/2016,1,84.2699966430664,84.2200012207031,84.1999969482422,145,
2/21/2014,7/1/2016,1,83.8399963378906,,,0,
2/21/2014,8/1/2016,1,83.4700012207031,,,0,
2/21/2014,9/1/2016,1,83.1500015258789,,,0,
2/21/2014,10/1/2016,1,82.8899993896484,,,0,
2/21/2014,11/1/2016,1,82.6699981689453,,,0,
2/21/2014,12/1/2016,1,82.4899978637695,82.5500030517578,82.1800003051758,809,
2/21/2014,1/1/2017,1,82.2200012207031,,,0,
2/21/2014,2/1/2017,1,81.9599990844727,,,0,
2/21/2014,3/1/2017,1,81.7200012207031,,,0,
2/21/2014,4/1/2017,1,81.4899978637695,,,0,
2/21/2014,5/1/2017,1,81.2600021362305,,,0,
2/21/2014,6/1/2017,1,81.0400009155273,,,0,
2/21/2014,7/1/2017,1,80.7900009155273,,,0,
2/21/2014,8/1/2017,1,80.5800018310547,,,0,
2/21/2014,9/1/2017,1,80.4000015258789,,,0,
2/21/2014,10/1/2017,1,80.2600021362305,,,0,
2/21/2014,11/1/2017,1,80.1600036621094,,,0,
2/21/2014,12/1/2017,1,80.0899963378906,80.0199966430664,79.75,130,
2/21/2014,1/1/2018,1,79.9199981689453,,,0,
2/21/2014,2/1/2018,1,79.7600021362305,,,0,
2/21/2014,3/1/2018,1,79.5999984741211,,,0,
2/21/2014,4/1/2018,1,79.4599990844727,,,0,
2/21/2014,5/1/2018,1,79.3300018310547,,,0,
2/21/2014,6/1/2018,1,79.1999969482422,,,0,
2/21/2014,7/1/2018,1,79.0400009155273,,,0,
2/21/2014,8/1/2018,1,78.9000015258789,,,0,
2/21/2014,9/1/2018,1,78.7699966430664,,,0,
2/21/2014,10/1/2018,1,78.6500015258789,,,0,
2/21/2014,11/1/2018,1,78.5400009155273,,,0,
2/21/2014,12/1/2018,1,78.4499969482422,78.4400024414063,78.4400024414063,112,
2/21/2014,1/1/2019,1,78.3499984741211,,,0,
2/21/2014,2/1/2019,1,78.25,,,0,
2/21/2014,3/1/2019,1,78.1600036621094,,,0,
2/21/2014,4/1/2019,1,78.0699996948242,,,0,
2/21/2014,5/1/2019,1,77.9899978637695,,,0,
2/21/2014,6/1/2019,1,77.9100036621094,,,0,
2/21/2014,7/1/2019,1,77.8099975585937,,,0,
2/21/2014,8/1/2019,1,77.7200012207031,,,0,
2/21/2014,9/1/2019,1,77.6399993896484,,,0,
2/21/2014,10/1/2019,1,77.5599975585938,,,0,
2/21/2014,11/1/2019,1,77.4899978637695,,,0,
2/21/2014,12/1/2019,1,77.4199981689453,,,0,
2/21/2014,6/1/2020,1,77.2699966430664,,,0,
2/21/2014,12/1/2020,1,77.120002746582,,,0,
2/21/2014,6/1/2021,1,77,,,0,
2/21/2014,12/1/2021,1,76.879997253418,,,0,
2/21/2014,6/1/2022,1,76.879997253418,,,0,
2/21/2014,12/1/2022,1,76.879997253418,,,0,
2/21/2014,3/1/2014,3,3.09920001029968,3.18140006065369,3.09310007095337,40638,
2/21/2014,4/1/2014,3,3.03889989852905,3.0864999294281,3.0304000377655,68832,
2/21/2014,5/1/2014,3,3.01519989967346,3.05089998245239,3.00480008125305,35784,
2/21/2014,6/1/2014,3,3.00200009346008,3.03110003471375,2.99279999732971,20461,
2/21/2014,7/1/2014,3,2.99259996414185,3.02360010147095,2.98480010032654,6551,
2/21/2014,8/1/2014,3,2.98480010032654,3.00729990005493,2.97849988937378,2561,
2/21/2014,9/1/2014,3,2.97889995574951,3.00219988822937,2.97250008583069,1663,
2/21/2014,10/1/2014,3,2.97390007972717,2.99659991264343,2.96560001373291,877,
2/21/2014,11/1/2014,3,2.96900010108948,2.98950004577637,2.9640998840332,422,
2/21/2014,12/1/2014,3,2.96350002288818,2.98920011520386,2.95539999008179,2568,
2/21/2014,1/1/2015,3,2.95560002326965,2.95050001144409,2.95050001144409,71,
2/21/2014,2/1/2015,3,2.93980002403259,,2.93950009346008,36,
2/21/2014,3/1/2015,3,2.92050004005432,,2.9193000793457,108,
2/21/2014,4/1/2015,3,2.89869999885559,,2.89820003509521,184,
2/21/2014,5/1/2015,3,2.8782000541687,,2.87840008735657,31,
2/21/2014,6/1/2015,3,2.85920000076294,,2.86039996147156,230,
2/21/2014,7/1/2015,3,2.85019993782043,,,1,
2/21/2014,8/1/2015,3,2.84270000457764,,,0,
2/21/2014,9/1/2015,3,2.83570003509521,,,0,
2/21/2014,10/1/2015,3,2.82769989967346,,,1,
2/21/2014,11/1/2015,3,2.81970000267029,,,1,
2/21/2014,12/1/2015,3,2.81069993972778,,,204,
2/21/2014,1/1/2016,3,2.80469989776611,,,0,
2/21/2014,2/1/2016,3,2.7936999797821,,,0,
2/21/2014,3/1/2016,3,2.77920007705688,,,0,
2/21/2014,4/1/2016,3,2.76169991493225,,,0,
2/21/2014,5/1/2016,3,2.7441999912262,,,0,
2/21/2014,6/1/2016,3,2.72670006752014,,,0,
2/21/2014,7/1/2016,3,2.71720004081726,,,0,
2/21/2014,8/1/2016,3,2.70819997787476,,,0,
2/21/2014,9/1/2016,3,2.70070004463196,,,0,
2/21/2014,10/1/2016,3,2.6926999092102,,,0,
2/21/2014,11/1/2016,3,2.68420004844666,,,0,
2/21/2014,12/1/2016,3,2.67569994926453,,,0,
2/21/2014,1/1/2017,3,2.6742000579834,,,0,
2/21/2014,2/1/2017,3,2.66219997406006,,,0,
2/21/2014,3/1/2017,3,2.64820003509521,,,0,
2/21/2014,4/1/2017,3,2.62870001792908,,,0,
2/21/2014,5/1/2017,3,2.6136999130249,,,0,
2/21/2014,6/1/2017,3,2.60120010375977,,,0,
2/21/2014,7/1/2017,3,2.59170007705688,,,0,
2/21/2014,8/1/2017,3,2.582200050354,,,0,
2/21/2014,9/1/2017,3,2.57520008087158,,,0,
2/21/2014,10/1/2017,3,2.57019996643066,,,0,
2/21/2014,11/1/2017,3,2.56719994544983,,,0,
2/21/2014,12/1/2017,3,2.56419992446899,,,0,
2/21/2014,1/1/2018,3,2.56270003318787,,,0,
2/21/2014,3/1/2014,4,2.83330011367798,2.86279988288879,2.80999994277954,25122,
2/21/2014,4/1/2014,4,3.00300002098083,3.03940010070801,2.98390007019043,40115,
2/21/2014,5/1/2014,4,2.99020004272461,3.0229001045227,2.97180008888245,15705,
2/21/2014,6/1/2014,4,2.9595000743866,2.98219990730286,2.9407000541687,11555,
2/21/2014,7/1/2014,4,2.92470002174377,2.94409990310669,2.90729999542236,5364,
2/21/2014,8/1/2014,4,2.88429999351501,2.89860010147095,2.86759996414185,2523,
2/21/2014,9/1/2014,4,2.83759999275208,2.85019993782043,2.82010006904602,2815,
2/21/2014,10/1/2014,4,2.68530011177063,2.69490003585815,2.66919994354248,580,
2/21/2014,11/1/2014,4,2.63940000534058,,2.62470006942749,251,
2/21/2014,12/1/2014,4,2.60739994049072,2.61739993095398,2.59249997138977,694,
2/21/2014,1/1/2015,4,2.58960008621216,,2.5764000415802,54,
2/21/2014,2/1/2015,4,2.58689999580383,,2.57450008392334,0,
2/21/2014,3/1/2015,4,2.59590005874634,,,0,
2/21/2014,4/1/2015,4,2.7493999004364,,,0,
2/21/2014,5/1/2015,4,2.74379992485046,,,0,
2/21/2014,6/1/2015,4,2.72620010375977,,,0,
2/21/2014,7/1/2015,4,2.70370006561279,,,0,
2/21/2014,8/1/2015,4,2.6774001121521,,,0,
2/21/2014,9/1/2015,4,2.64739990234375,,,0,
2/21/2014,10/1/2015,4,2.51139998435974,,,0,
2/21/2014,11/1/2015,4,2.47790002822876,,,0,
2/21/2014,12/1/2015,4,2.45589995384216,,,0,
2/21/2014,1/1/2016,4,2.45589995384216,,,0,
2/21/2014,2/1/2016,4,2.45790004730225,,,0,
2/21/2014,3/1/2016,4,2.4679000377655,,,0,
2/21/2014,4/1/2016,4,2.5929000377655,,,0,
2/21/2014,5/1/2016,4,2.5929000377655,,,0,
2/21/2014,6/1/2016,4,2.58290004730225,,,0,
2/21/2014,7/1/2016,4,2.57089996337891,,,0,
2/21/2014,8/1/2016,4,2.55789995193481,,,0,
2/21/2014,9/1/2016,4,2.54439997673035,,,0,
2/21/2014,10/1/2016,4,2.41939997673035,,,0,
2/21/2014,11/1/2016,4,2.39439988136291,,,0,
2/21/2014,12/1/2016,4,2.37940001487732,,,0,
2/21/2014,1/1/2017,4,2.37540006637573,,,0,
2/21/2014,2/1/2017,4,2.37739992141724,,,0,
2/24/2014,4/1/2014,1,102.819999694824,103.449996948242,101.970001220703,177814,
2/24/2014,5/1/2014,1,102.059997558594,102.680000305176,101.199996948242,51260,
2/24/2014,6/1/2014,1,101.169998168945,101.769996643066,100.300003051758,36104,
2/24/2014,7/1/2014,1,100.209999084473,100.75,99.379997253418,14472,
2/24/2014,8/1/2014,1,99.1600036621094,99.6100006103516,98.370002746582,10338,
2/24/2014,9/1/2014,1,98.1100006103516,98.629997253418,97.3199996948242,12818,
2/24/2014,10/1/2014,1,97.129997253418,97.620002746582,96.4000015258789,4656,
2/24/2014,11/1/2014,1,96.25,96.3300018310547,95.5800018310547,3503,
2/24/2014,12/1/2014,1,95.4000015258789,95.8300018310547,94.6699981689453,31316,
2/24/2014,1/1/2015,1,94.4300003051758,94.6100006103516,93.8199996948242,2042,
2/24/2014,2/1/2015,1,93.4700012207031,93.7399978637695,93.0100021362305,1409,
2/24/2014,3/1/2015,1,92.5899963378906,92.9300003051758,92.2099990844727,2540,
2/24/2014,4/1/2015,1,91.8199996948242,92.120002746582,91.6999969482422,437,
2/24/2014,5/1/2015,1,91.129997253418,91.1900024414063,91.1500015258789,174,
2/24/2014,6/1/2015,1,90.5,90.6999969482422,90.0599975585937,7430,
2/24/2014,7/1/2015,1,89.7900009155273,89.9199981689453,89.8300018310547,208,
2/24/2014,8/1/2015,1,89.1699981689453,89.2699966430664,,225,
2/24/2014,9/1/2015,1,88.6399993896484,88.5,88.4499969482422,520,
2/24/2014,10/1/2015,1,88.120002746582,87.9700012207031,,82,
2/24/2014,11/1/2015,1,87.6800003051758,87.8000030517578,87.8000030517578,88,
2/24/2014,12/1/2015,1,87.2699966430664,87.4899978637695,86.8600006103516,10703,
2/24/2014,1/1/2016,1,86.6900024414062,86.4800033569336,,8,
2/24/2014,2/1/2016,1,86.1699981689453,,,0,
2/24/2014,3/1/2016,1,85.6900024414063,,,50,
2/24/2014,4/1/2016,1,85.25,,,0,
2/24/2014,5/1/2016,1,84.879997253418,,,0,
2/24/2014,6/1/2016,1,84.5599975585938,84.6399993896484,84.3499984741211,686,
2/24/2014,7/1/2016,1,84.129997253418,,,0,
2/24/2014,8/1/2016,1,83.75,,,0,
2/24/2014,9/1/2016,1,83.4199981689453,,,0,
2/24/2014,10/1/2016,1,83.1500015258789,,,0,
2/24/2014,11/1/2016,1,82.9199981689453,,,0,
2/24/2014,12/1/2016,1,82.7399978637695,82.8000030517578,82.4199981689453,1320,
2/24/2014,1/1/2017,1,82.4700012207031,,,0,
2/24/2014,2/1/2017,1,82.2099990844727,,,0,
2/24/2014,3/1/2017,1,81.9599990844727,,,0,
2/24/2014,4/1/2017,1,81.7200012207031,,,0,
2/24/2014,5/1/2017,1,81.4899978637695,,,0,
2/24/2014,6/1/2017,1,81.2699966430664,,,0,
2/24/2014,7/1/2017,1,81.0199966430664,,,0,
2/24/2014,8/1/2017,1,80.8099975585938,,,0,
2/24/2014,9/1/2017,1,80.629997253418,,,0,
2/24/2014,10/1/2017,1,80.4899978637695,,,0,
2/24/2014,11/1/2017,1,80.379997253418,,,0,
2/24/2014,12/1/2017,1,80.3099975585937,80.25,80.0999984741211,481,
2/24/2014,1/1/2018,1,80.1399993896484,,,0,
2/24/2014,2/1/2018,1,79.9800033569336,,,0,
2/24/2014,3/1/2018,1,79.8199996948242,,,0,
2/24/2014,4/1/2018,1,79.6800003051758,,,0,
2/24/2014,5/1/2018,1,79.5500030517578,,,0,
2/24/2014,6/1/2018,1,79.4199981689453,,,0,
2/24/2014,7/1/2018,1,79.2600021362305,,,0,
2/24/2014,8/1/2018,1,79.120002746582,,,0,
2/24/2014,9/1/2018,1,78.9899978637695,,,0,
2/24/2014,10/1/2018,1,78.870002746582,,,0,
2/24/2014,11/1/2018,1,78.7600021362305,,,0,
2/24/2014,12/1/2018,1,78.6699981689453,78.5400009155273,,1,
2/24/2014,1/1/2019,1,78.5699996948242,,,0,
2/24/2014,2/1/2019,1,78.4700012207031,,,0,
2/24/2014,3/1/2019,1,78.379997253418,,,0,
2/24/2014,4/1/2019,1,78.2900009155273,,,0,
2/24/2014,5/1/2019,1,78.2099990844727,,,0,
2/24/2014,6/1/2019,1,78.129997253418,,,0,
2/24/2014,7/1/2019,1,78.0299987792969,,,0,
2/24/2014,8/1/2019,1,77.9400024414062,,,0,
2/24/2014,9/1/2019,1,77.8600006103516,,,0,
2/24/2014,10/1/2019,1,77.7799987792969,,,0,
2/24/2014,11/1/2019,1,77.7099990844727,,,0,
2/24/2014,12/1/2019,1,77.6399993896484,,,0,
2/24/2014,6/1/2020,1,77.4899978637695,,,0,
2/24/2014,12/1/2020,1,77.3399963378906,,,0,
2/24/2014,6/1/2021,1,77.2200012207031,,,0,
2/24/2014,12/1/2021,1,77.0999984741211,,,0,
2/24/2014,6/1/2022,1,77.0999984741211,,,0,
2/24/2014,12/1/2022,1,77.0999984741211,,,0,
2/24/2014,3/1/2014,3,3.08719992637634,3.12030005455017,3.08430004119873,38993,
2/24/2014,4/1/2014,3,3.05010008811951,3.06150007247925,3.03369998931885,51744,
2/24/2014,5/1/2014,3,3.02999997138977,3.03780007362366,3.00970005989075,18434,
2/24/2014,6/1/2014,3,3.01920008659363,3.02489995956421,2.99589991569519,12482,
2/24/2014,7/1/2014,3,3.01090002059937,3.01460003852844,2.98650002479553,4461,
2/24/2014,8/1/2014,3,3.00340008735657,3.00609993934631,2.98160004615784,2446,
2/24/2014,9/1/2014,3,2.99749994277954,3.00020003318787,2.97630000114441,1143,
2/24/2014,10/1/2014,3,2.99160003662109,2.99349999427795,2.96950006484985,413,
2/24/2014,11/1/2014,3,2.98620009422302,2.98860001564026,2.96479988098145,296,
2/24/2014,12/1/2014,3,2.98049998283386,2.98530006408691,2.96029996871948,1083,
2/24/2014,1/1/2015,3,2.97270011901855,2.97199988365173,2.97199988365173,126,
2/24/2014,2/1/2015,3,2.95659995079041,2.95519995689392,,61,
2/24/2014,3/1/2015,3,2.93630003929138,2.93639993667603,,58,
2/24/2014,4/1/2015,3,2.91429996490479,2.91400003433228,,12,
2/24/2014,5/1/2015,3,2.8938000202179,2.89280009269714,,20,
2/24/2014,6/1/2015,3,2.87479996681213,2.87400007247925,,67,
2/24/2014,7/1/2015,3,2.86579990386963,,,0,
2/24/2014,8/1/2015,3,2.85829997062683,,,0,
2/24/2014,9/1/2015,3,2.85130000114441,,,0,
2/24/2014,10/1/2015,3,2.84330010414124,,,0,
2/24/2014,11/1/2015,3,2.83529996871948,,,41,
2/24/2014,12/1/2015,3,2.82529997825623,2.81629991531372,,126,
2/24/2014,1/1/2016,3,2.81929993629456,,,0,
2/24/2014,2/1/2016,3,2.80830001831055,,,0,
2/24/2014,3/1/2016,3,2.79380011558533,,,0,
2/24/2014,4/1/2016,3,2.77629995346069,,,0,
2/24/2014,5/1/2016,3,2.75880002975464,,,0,
2/24/2014,6/1/2016,3,2.74130010604858,,,0,
2/24/2014,7/1/2016,3,2.7318000793457,,,0,
2/24/2014,8/1/2016,3,2.7228000164032,,,0,
2/24/2014,9/1/2016,3,2.7153000831604,,,0,
2/24/2014,10/1/2016,3,2.70729994773865,,,0,
2/24/2014,11/1/2016,3,2.6988000869751,,,0,
2/24/2014,12/1/2016,3,2.69029998779297,,,0,
2/24/2014,1/1/2017,3,2.68880009651184,,,0,
2/24/2014,2/1/2017,3,2.6768000125885,,,0,
2/24/2014,3/1/2017,3,2.66280007362366,,,0,
2/24/2014,4/1/2017,3,2.64330005645752,,,0,
2/24/2014,5/1/2017,3,2.62829995155334,,,0,
2/24/2014,6/1/2017,3,2.61579990386963,,,0,
2/24/2014,7/1/2017,3,2.60630011558533,,,0,
2/24/2014,8/1/2017,3,2.59680008888245,,,0,
2/24/2014,9/1/2017,3,2.58979988098145,,,0,
2/24/2014,10/1/2017,3,2.58480000495911,,,0,
2/24/2014,11/1/2017,3,2.58179998397827,,,0,
2/24/2014,12/1/2017,3,2.57879996299744,2.57999992370605,,0,
2/24/2014,1/1/2018,3,2.57730007171631,,,0,
2/24/2014,3/1/2014,4,2.83360004425049,2.85500001907349,2.81500005722046,30284,
2/24/2014,4/1/2014,4,3.00699996948242,3.02090001106262,2.98519992828369,37440,
2/24/2014,5/1/2014,4,2.99629998207092,3.00740003585815,2.97239995002747,15699,
2/24/2014,6/1/2014,4,2.96630001068115,2.97399997711182,2.94169998168945,12312,
2/24/2014,7/1/2014,4,2.93079996109009,2.93720006942749,2.90820002555847,5763,
2/24/2014,8/1/2014,4,2.89000010490417,2.89610004425049,2.86879992485046,3711,
2/24/2014,9/1/2014,4,2.84380006790161,2.84949994087219,2.82249999046326,3320,
2/24/2014,10/1/2014,4,2.69300007820129,2.69549989700317,2.67109990119934,1025,
2/24/2014,11/1/2014,4,2.64930009841919,2.65000009536743,2.6282000541687,514,
2/24/2014,12/1/2014,4,2.6191999912262,2.62220001220703,2.59170007705688,1571,
2/24/2014,1/1/2015,4,2.603600025177,2.60290002822876,2.57879996299744,167,
2/24/2014,2/1/2015,4,2.60150003433228,2.59920001029968,2.57669997215271,49,
2/24/2014,3/1/2015,4,2.60949993133545,,,0,
2/24/2014,4/1/2015,4,2.76300001144409,,,0,
2/24/2014,5/1/2015,4,2.75650000572205,,,0,
2/24/2014,6/1/2015,4,2.73799991607666,,,0,
2/24/2014,7/1/2015,4,2.71499991416931,,,0,
2/24/2014,8/1/2015,4,2.68799996376038,,,0,
2/24/2014,9/1/2015,4,2.65750002861023,,,0,
2/24/2014,10/1/2015,4,2.52099990844727,,,0,
2/24/2014,11/1/2015,4,2.48699998855591,,,0,
2/24/2014,12/1/2015,4,2.46399998664856,,,0,
2/24/2014,1/1/2016,4,2.46399998664856,,,0,
2/24/2014,2/1/2016,4,2.46600008010864,,,0,
2/24/2014,3/1/2016,4,2.4760000705719,,,0,
2/24/2014,4/1/2016,4,2.6010000705719,,,0,
2/24/2014,5/1/2016,4,2.6010000705719,,,0,
2/24/2014,6/1/2016,4,2.59100008010864,,,0,
2/24/2014,7/1/2016,4,2.5789999961853,,,0,
2/24/2014,8/1/2016,4,2.56599998474121,,,0,
2/24/2014,9/1/2016,4,2.55250000953674,,,0,
2/24/2014,10/1/2016,4,2.42750000953674,,,0,
2/24/2014,11/1/2016,4,2.40249991416931,,,0,
2/24/2014,12/1/2016,4,2.38750004768372,,,0,
2/24/2014,1/1/2017,4,2.38350009918213,,,0,
2/24/2014,2/1/2017,4,2.38549995422363,,,0,
2/25/2014,4/1/2014,1,101.830001831055,102.839996337891,101.019996643066,187216,
2/25/2014,5/1/2014,1,101.120002746582,102,100.400001525879,55033,
2/25/2014,6/1/2014,1,100.23999786377,101,99.5899963378906,40297,
2/25/2014,7/1/2014,1,99.3099975585938,100.199996948242,98.6900024414063,16053,
2/25/2014,8/1/2014,1,98.2900009155273,98.75,97.7600021362305,10238,
2/25/2014,9/1/2014,1,97.2600021362305,97.8399963378906,96.7900009155273,10166,
2/25/2014,10/1/2014,1,96.2799987792969,96.6399993896484,95.8600006103516,4137,
2/25/2014,11/1/2014,1,95.3899993896484,95.5199966430664,95,3448,
2/25/2014,12/1/2014,1,94.5400009155273,95.0999984741211,94.0899963378906,31749,
2/25/2014,1/1/2015,1,93.5800018310547,93.8000030517578,93.1500015258789,1333,
2/25/2014,2/1/2015,1,92.6399993896484,93.0199966430664,92.629997253418,628,
2/25/2014,3/1/2015,1,91.7799987792969,92.1100006103516,91.5500030517578,2103,
2/25/2014,4/1/2015,1,91.0299987792969,,90.8199996948242,436,
2/25/2014,5/1/2015,1,90.3600006103516,,90.2399978637695,431,
2/25/2014,6/1/2015,1,89.75,90.0599975585937,89.4300003051758,8030,
2/25/2014,7/1/2015,1,89.0599975585937,,88.9000015258789,855,
2/25/2014,8/1/2015,1,88.4700012207031,88.2300033569336,88.2300033569336,420,
2/25/2014,9/1/2015,1,87.9700012207031,,87.8499984741211,800,
2/25/2014,10/1/2015,1,87.4800033569336,,87.4700012207031,273,
2/25/2014,11/1/2015,1,87.0599975585938,86.7200012207031,86.7200012207031,329,
2/25/2014,12/1/2015,1,86.6699981689453,87.0199966430664,86.3499984741211,13035,
2/25/2014,1/1/2016,1,86.0999984741211,,86.0899963378906,246,
2/25/2014,2/1/2016,1,85.5999984741211,,,200,
2/25/2014,3/1/2016,1,85.1399993896484,,,152,
2/25/2014,4/1/2016,1,84.7099990844727,,,0,
2/25/2014,5/1/2016,1,84.3600006103516,,,0,
2/25/2014,6/1/2016,1,84.0500030517578,84.0400009155274,83.9800033569336,106,
2/25/2014,7/1/2016,1,83.6399993896484,,,0,
2/25/2014,8/1/2016,1,83.2799987792969,,,0,
2/25/2014,9/1/2016,1,82.9700012207031,,,0,
2/25/2014,10/1/2016,1,82.7099990844727,,,0,
2/25/2014,11/1/2016,1,82.5,,,0,
2/25/2014,12/1/2016,1,82.3300018310547,82.3899993896484,82.2799987792969,903,
2/25/2014,1/1/2017,1,82.0699996948242,,,0,
2/25/2014,2/1/2017,1,81.8199996948242,,,0,
2/25/2014,3/1/2017,1,81.5699996948242,,,0,
2/25/2014,4/1/2017,1,81.3399963378906,,,0,
2/25/2014,5/1/2017,1,81.120002746582,,,0,
2/25/2014,6/1/2017,1,80.9100036621094,,,0,
2/25/2014,7/1/2017,1,80.6699981689453,,,0,
2/25/2014,8/1/2017,1,80.4700012207031,,,0,
2/25/2014,9/1/2017,1,80.3000030517578,,,0,
2/25/2014,10/1/2017,1,80.1699981689453,,,0,
2/25/2014,11/1/2017,1,80.0699996948242,,,0,
2/25/2014,12/1/2017,1,80,80.1800003051758,79.9199981689453,37,
2/25/2014,1/1/2018,1,79.8300018310547,,,0,
2/25/2014,2/1/2018,1,79.6699981689453,,,0,
2/25/2014,3/1/2018,1,79.5100021362305,,,0,
2/25/2014,4/1/2018,1,79.370002746582,,,0,
2/25/2014,5/1/2018,1,79.2399978637695,,,0,
2/25/2014,6/1/2018,1,79.1100006103516,,,0,
2/25/2014,7/1/2018,1,78.9499969482422,,,0,
2/25/2014,8/1/2018,1,78.8099975585938,,,0,
2/25/2014,9/1/2018,1,78.6800003051758,,,0,
2/25/2014,10/1/2018,1,78.5599975585938,,,0,
2/25/2014,11/1/2018,1,78.4499969482422,,,0,
2/25/2014,12/1/2018,1,78.3600006103516,,78.4100036621094,1,
2/25/2014,1/1/2019,1,78.2600021362305,,,0,
2/25/2014,2/1/2019,1,78.1600036621094,,,0,
2/25/2014,3/1/2019,1,78.0699996948242,,,0,
2/25/2014,4/1/2019,1,77.9800033569336,,,0,
2/25/2014,5/1/2019,1,77.9000015258789,,,0,
2/25/2014,6/1/2019,1,77.8199996948242,,,0,
2/25/2014,7/1/2019,1,77.7200012207031,,,0,
2/25/2014,8/1/2019,1,77.629997253418,,,0,
2/25/2014,9/1/2019,1,77.5500030517578,,,0,
2/25/2014,10/1/2019,1,77.4700012207031,,,0,
2/25/2014,11/1/2019,1,77.4000015258789,,,0,
2/25/2014,12/1/2019,1,77.3300018310547,,77.5699996948242,0,
2/25/2014,6/1/2020,1,77.1800003051758,,,0,
2/25/2014,12/1/2020,1,77.0299987792969,,,0,
2/25/2014,6/1/2021,1,76.9100036621094,,,0,
2/25/2014,12/1/2021,1,76.7900009155273,,,0,
2/25/2014,6/1/2022,1,76.7900009155273,,,0,
2/25/2014,12/1/2022,1,76.7900009155273,,,0,
2/25/2014,3/1/2014,3,3.10430002212524,3.11420011520386,3.07270002365112,31428,
2/25/2014,4/1/2014,3,3.03460001945496,3.05620002746582,3.02500009536743,52719,
2/25/2014,5/1/2014,3,3.00679993629456,3.03259992599487,3.00069999694824,22451,
2/25/2014,6/1/2014,3,2.99329996109009,3.02110004425049,2.98830008506775,13886,
2/25/2014,7/1/2014,3,2.98370003700256,3.00040006637573,2.97790002822876,3428,
2/25/2014,8/1/2014,3,2.97530007362366,2.99200010299683,2.97009992599487,1625,
2/25/2014,9/1/2014,3,2.96919989585876,2.9925000667572,2.96359992027283,965,
2/25/2014,10/1/2014,3,2.96329998970032,2.97959995269775,2.95919990539551,477,
2/25/2014,11/1/2014,3,2.95779991149902,2.98600006103516,2.95700001716614,715,
2/25/2014,12/1/2014,3,2.95169997215271,2.97880005836487,2.94939994812012,3921,
2/25/2014,1/1/2015,3,2.94370007514954,2.96040010452271,2.9439001083374,802,
2/25/2014,2/1/2015,3,2.92790007591248,2.94519996643066,2.92860007286072,241,
2/25/2014,3/1/2015,3,2.90840005874634,,2.90890002250671,15,
2/25/2014,4/1/2015,3,2.88759994506836,,2.88960003852844,4,
2/25/2014,5/1/2015,3,2.86759996414185,,2.87030005455017,2,
2/25/2014,6/1/2015,3,2.84910011291504,,2.84969997406006,289,
2/25/2014,7/1/2015,3,2.84060001373291,2.83999991416931,2.83999991416931,2,
2/25/2014,8/1/2015,3,2.83360004425049,,,0,
2/25/2014,9/1/2015,3,2.82660007476807,,,0,
2/25/2014,10/1/2015,3,2.81859993934631,,,0,
2/25/2014,11/1/2015,3,2.81060004234314,2.81750011444092,2.81750011444092,0,
2/25/2014,12/1/2015,3,2.80110001564026,,,643,
2/25/2014,1/1/2016,3,2.79509997367859,2.80100011825562,2.80100011825562,0,
2/25/2014,2/1/2016,3,2.78410005569458,,,0,
2/25/2014,3/1/2016,3,2.76959991455078,,,0,
2/25/2014,4/1/2016,3,2.75209999084473,,,0,
2/25/2014,5/1/2016,3,2.73460006713867,,,0,
2/25/2014,6/1/2016,3,2.71709990501404,,,0,
2/25/2014,7/1/2016,3,2.70760011672974,,,0,
2/25/2014,8/1/2016,3,2.69860005378723,,,0,
2/25/2014,9/1/2016,3,2.69109988212585,,,0,
2/25/2014,10/1/2016,3,2.68309998512268,,,0,
2/25/2014,11/1/2016,3,2.67459988594055,,,0,
2/25/2014,12/1/2016,3,2.666100025177,,,0,
2/25/2014,1/1/2017,3,2.66459989547729,,,0,
2/25/2014,2/1/2017,3,2.65260004997253,,,0,
2/25/2014,3/1/2017,3,2.63860011100769,,,0,
2/25/2014,4/1/2017,3,2.61910009384155,,,0,
2/25/2014,5/1/2017,3,2.60409998893738,,,0,
2/25/2014,6/1/2017,3,2.59159994125366,,,0,
2/25/2014,7/1/2017,3,2.58209991455078,,,0,
2/25/2014,8/1/2017,3,2.5725998878479,,,0,
2/25/2014,9/1/2017,3,2.56559991836548,,,0,
2/25/2014,10/1/2017,3,2.56060004234314,,,0,
2/25/2014,11/1/2017,3,2.5576000213623,,,0,
2/25/2014,12/1/2017,3,2.55460000038147,,,0,
2/25/2014,1/1/2018,3,2.55310010910034,,,0,
2/25/2014,3/1/2014,4,2.79809999465942,2.83829998970032,2.79450011253357,29452,
2/25/2014,4/1/2014,4,2.97160005569458,3.01099991798401,2.96519994735718,43869,
2/25/2014,5/1/2014,4,2.96160006523132,2.99979996681213,2.95519995689392,12285,
2/25/2014,6/1/2014,4,2.93210005760193,2.96709990501404,2.92729997634888,7592,
2/25/2014,7/1/2014,4,2.8970000743866,2.92519998550415,2.89070010185242,3767,
2/25/2014,8/1/2014,4,2.85660004615784,2.88409996032715,2.84960007667542,2049,
2/25/2014,9/1/2014,4,2.81060004234314,2.83529996871948,2.80399990081787,1202,
2/25/2014,10/1/2014,4,2.66070008277893,2.67000007629395,2.65930008888245,690,
2/25/2014,11/1/2014,4,2.61809992790222,2.63820004463196,2.61849999427795,572,
2/25/2014,12/1/2014,4,2.58949995040894,2.61150002479553,2.58550000190735,931,
2/25/2014,1/1/2015,4,2.57500004768372,2.57809996604919,2.57459998130798,70,
2/25/2014,2/1/2015,4,2.57290005683899,2.57459998130798,2.57299995422363,10,
2/25/2014,3/1/2015,4,2.58089995384216,,,0,
2/25/2014,4/1/2015,4,2.73589992523193,,,0,
2/25/2014,5/1/2015,4,2.72989988327026,,,0,
2/25/2014,6/1/2015,4,2.71390008926392,,,0,
2/25/2014,7/1/2015,4,2.69190001487732,,,0,
2/25/2014,8/1/2015,4,2.66490006446838,,,0,
2/25/2014,9/1/2015,4,2.63439989089966,,,0,
2/25/2014,10/1/2015,4,2.49790000915527,,,0,
2/25/2014,11/1/2015,4,2.46390008926392,,,0,
2/25/2014,12/1/2015,4,2.44090008735657,,,0,
2/25/2014,1/1/2016,4,2.44090008735657,,,0,
2/25/2014,2/1/2016,4,2.44289994239807,,,0,
2/25/2014,3/1/2016,4,2.45289993286133,,,0,
2/25/2014,4/1/2016,4,2.57789993286133,,,0,
2/25/2014,5/1/2016,4,2.57789993286133,,,0,
2/25/2014,6/1/2016,4,2.56789994239807,,,0,
2/25/2014,7/1/2016,4,2.55590009689331,,,0,
2/25/2014,8/1/2016,4,2.54290008544922,,,0,
2/25/2014,9/1/2016,4,2.52940011024475,,,0,
2/25/2014,10/1/2016,4,2.40440011024475,,,0,
2/25/2014,11/1/2016,4,2.37940001487732,,,0,
2/25/2014,12/1/2016,4,2.36439990997314,,,0,
2/25/2014,1/1/2017,4,2.36039996147156,,,0,
2/25/2014,2/1/2017,4,2.36240005493164,,,0,
2/26/2014,4/1/2014,1,102.589996337891,102.900001525879,101.580001831055,196518,
2/26/2014,5/1/2014,1,101.769996643066,102.110000610352,100.870002746582,71153,
2/26/2014,6/1/2014,1,100.769996643066,101.129997253418,100.01000213623,48835,
2/26/2014,7/1/2014,1,99.75,100.089996337891,99.0999984741211,20648,
2/26/2014,8/1/2014,1,98.6999969482422,99.0199966430664,98.2200012207031,8375,
2/26/2014,9/1/2014,1,97.6600036621094,98.0199966430664,97.1399993896484,12161,
2/26/2014,10/1/2014,1,96.6699981689453,96.9100036621094,96.2200012207031,3751,
2/26/2014,11/1/2014,1,95.7699966430664,95.8600006103516,95.5,4474,
2/26/2014,12/1/2014,1,94.9199981689453,95.2200012207031,94.379997253418,29419,
2/26/2014,1/1/2015,1,93.9300003051758,94.2300033569336,93.7600021362305,1325,
2/26/2014,2/1/2015,1,92.9599990844727,92.9000015258789,92.620002746582,840,
2/26/2014,3/1/2015,1,92.0599975585938,92.3099975585938,91.9899978637695,1826,
2/26/2014,4/1/2015,1,91.2799987792969,91.4300003051758,91.4300003051758,731,
2/26/2014,5/1/2015,1,90.5800018310547,90.6699981689453,,671,
2/26/2014,6/1/2015,1,89.9400024414063,90.2600021362305,89.5999984741211,8435,
2/26/2014,7/1/2015,1,89.2399978637695,89.8000030517578,89.1900024414062,515,
2/26/2014,8/1/2015,1,88.6500015258789,88.7900009155274,88.4300003051758,314,
2/26/2014,9/1/2015,1,88.1399993896484,88.0800018310547,,244,
2/26/2014,10/1/2015,1,87.6399993896484,87.6500015258789,87.6500015258789,42,
2/26/2014,11/1/2015,1,87.2200012207031,87.1399993896484,,138,
2/26/2014,12/1/2015,1,86.8300018310547,87.1500015258789,86.5,12006,
2/26/2014,1/1/2016,1,86.25,86.25,86.1999969482422,349,
2/26/2014,2/1/2016,1,85.75,85.75,85.6999969482422,50,
2/26/2014,3/1/2016,1,85.2900009155274,85.3000030517578,85.3000030517578,44,
2/26/2014,4/1/2016,1,84.8600006103516,,,0,
2/26/2014,5/1/2016,1,84.5,,,0,
2/26/2014,6/1/2016,1,84.1900024414062,84.2399978637695,84.2200012207031,109,
2/26/2014,7/1/2016,1,83.7799987792969,,,0,
2/26/2014,8/1/2016,1,83.4199981689453,,,0,
2/26/2014,9/1/2016,1,83.1100006103516,,,0,
2/26/2014,10/1/2016,1,82.8499984741211,,,0,
2/26/2014,11/1/2016,1,82.6399993896484,,,0,
2/26/2014,12/1/2016,1,82.4700012207031,82.7200012207031,82.3000030517578,1259,
2/26/2014,1/1/2017,1,82.2099990844727,,,0,
2/26/2014,2/1/2017,1,81.9499969482422,,,0,
2/26/2014,3/1/2017,1,81.6999969482422,,,0,
2/26/2014,4/1/2017,1,81.4700012207031,,,0,
2/26/2014,5/1/2017,1,81.25,,,0,
2/26/2014,6/1/2017,1,81.0400009155273,,,0,
2/26/2014,7/1/2017,1,80.8000030517578,,,0,
2/26/2014,8/1/2017,1,80.5999984741211,,,0,
2/26/2014,9/1/2017,1,80.4300003051758,,,0,
2/26/2014,10/1/2017,1,80.3000030517578,,,0,
2/26/2014,11/1/2017,1,80.1999969482422,,,0,
2/26/2014,12/1/2017,1,80.129997253418,80.2300033569336,80.0899963378906,85,
2/26/2014,1/1/2018,1,79.9599990844727,,,0,
2/26/2014,2/1/2018,1,79.8000030517578,,,0,
2/26/2014,3/1/2018,1,79.6399993896484,,,0,
2/26/2014,4/1/2018,1,79.4899978637695,,,0,
2/26/2014,5/1/2018,1,79.3600006103516,,,0,
2/26/2014,6/1/2018,1,79.2300033569336,,,0,
2/26/2014,7/1/2018,1,79.0699996948242,,,0,
2/26/2014,8/1/2018,1,78.9300003051758,,,0,
2/26/2014,9/1/2018,1,78.8000030517578,,,0,
2/26/2014,10/1/2018,1,78.6699981689453,,,0,
2/26/2014,11/1/2018,1,78.5599975585938,,,0,
2/26/2014,12/1/2018,1,78.4700012207031,78.5500030517578,78.4000015258789,11,
2/26/2014,1/1/2019,1,78.370002746582,,,0,
2/26/2014,2/1/2019,1,78.2699966430664,,,0,
2/26/2014,3/1/2019,1,78.1800003051758,,,0,
2/26/2014,4/1/2019,1,78.0899963378906,,,0,
2/26/2014,5/1/2019,1,78.0100021362305,,,0,
2/26/2014,6/1/2019,1,77.9300003051758,,,0,
2/26/2014,7/1/2019,1,77.8300018310547,,,0,
2/26/2014,8/1/2019,1,77.7399978637695,,,0,
2/26/2014,9/1/2019,1,77.6600036621094,,,0,
2/26/2014,10/1/2019,1,77.5800018310547,,,0,
2/26/2014,11/1/2019,1,77.5100021362305,,,0,
2/26/2014,12/1/2019,1,77.4400024414063,77.3499984741211,,0,
2/26/2014,6/1/2020,1,77.2900009155273,,,0,
2/26/2014,12/1/2020,1,77.1399993896484,,,0,
2/26/2014,6/1/2021,1,77.0199966430664,,,0,
2/26/2014,12/1/2021,1,76.9000015258789,,,0,
2/26/2014,6/1/2022,1,76.9000015258789,,,0,
2/26/2014,12/1/2022,1,76.9000015258789,,,0,
2/26/2014,3/1/2014,3,3.12809991836548,3.14560008049011,3.10170006752014,23301,
2/26/2014,4/1/2014,3,3.03830003738403,3.05290007591248,3.02830004692078,56224,
2/26/2014,5/1/2014,3,3.00729990005493,3.01749992370605,2.99449992179871,28821,
2/26/2014,6/1/2014,3,2.99239993095398,3.00160002708435,2.97909998893738,19314,
2/26/2014,7/1/2014,3,2.98219990730286,2.99000000953674,2.96970009803772,6764,
2/26/2014,8/1/2014,3,2.97350001335144,2.98099994659424,2.96079993247986,2348,
2/26/2014,9/1/2014,3,2.96720004081726,2.97410011291504,2.95510005950928,1918,
2/26/2014,10/1/2014,3,2.96189999580383,2.96779990196228,2.95309996604919,1030,
2/26/2014,11/1/2014,3,2.957200050354,2.96070003509521,2.94869995117187,577,
2/26/2014,12/1/2014,3,2.95169997215271,2.95799994468689,2.94000005722046,3589,
2/26/2014,1/1/2015,3,2.9439001083374,2.94400000572205,2.93860006332397,73,
2/26/2014,2/1/2015,3,2.92829990386963,2.92820000648499,2.9235999584198,56,
2/26/2014,3/1/2015,3,2.90949988365173,2.91050004959106,2.90420007705688,52,
2/26/2014,4/1/2015,3,2.8889000415802,2.89010000228882,2.88459992408752,30,
2/26/2014,5/1/2015,3,2.86910009384155,2.87039995193481,2.86630010604858,244,
2/26/2014,6/1/2015,3,2.85109996795654,2.85240006446838,,683,
2/26/2014,7/1/2015,3,2.84209990501404,,,200,
2/26/2014,8/1/2015,3,2.83509993553162,,,0,
2/26/2014,9/1/2015,3,2.82809996604919,,,0,
2/26/2014,10/1/2015,3,2.82010006904602,,,0,
2/26/2014,11/1/2015,3,2.81209993362427,,,0,
2/26/2014,12/1/2015,3,2.80259990692139,2.80279994010925,,165,
2/26/2014,1/1/2016,3,2.7966001033783,,,0,
2/26/2014,2/1/2016,3,2.78660011291504,,,27,
2/26/2014,3/1/2016,3,2.77060008049011,,,27,
2/26/2014,4/1/2016,3,2.75359988212585,,,0,
2/26/2014,5/1/2016,3,2.73659992218018,,,0,
2/26/2014,6/1/2016,3,2.7195999622345,,,0,
2/26/2014,7/1/2016,3,2.71009993553162,,,0,
2/26/2014,8/1/2016,3,2.70110011100769,,,0,
2/26/2014,9/1/2016,3,2.69359993934631,,,0,
2/26/2014,10/1/2016,3,2.68560004234314,,,0,
2/26/2014,11/1/2016,3,2.67709994316101,,,0,
2/26/2014,12/1/2016,3,2.66860008239746,,,0,
2/26/2014,1/1/2017,3,2.66709995269775,,,0,
2/26/2014,2/1/2017,3,2.65510010719299,,,0,
2/26/2014,3/1/2017,3,2.64109992980957,,,0,
2/26/2014,4/1/2017,3,2.62159991264343,,,0,
2/26/2014,5/1/2017,3,2.60660004615784,,,0,
2/26/2014,6/1/2017,3,2.59409999847412,,,0,
2/26/2014,7/1/2017,3,2.58459997177124,,,0,
2/26/2014,8/1/2017,3,2.57509994506836,,,0,
2/26/2014,9/1/2017,3,2.56809997558594,,,0,
2/26/2014,10/1/2017,3,2.5631000995636,,,0,
2/26/2014,11/1/2017,3,2.56010007858276,,,0,
2/26/2014,12/1/2017,3,2.55710005760193,,,0,
2/26/2014,1/1/2018,3,2.55559992790222,,,0,
2/26/2014,3/1/2014,4,2.7992000579834,2.81629991531372,2.77800011634827,24937,
2/26/2014,4/1/2014,4,2.98569989204407,2.99569988250732,2.96169996261597,49629,
2/26/2014,5/1/2014,4,2.97440004348755,2.98359990119934,2.95309996604919,22167,
2/26/2014,6/1/2014,4,2.94300007820129,2.9514000415802,2.92379999160767,15010,
2/26/2014,7/1/2014,4,2.9070999622345,2.91449999809265,2.89000010490417,6212,
2/26/2014,8/1/2014,4,2.86680006980896,2.87360000610352,2.84990000724792,4003,
2/26/2014,9/1/2014,4,2.82109999656677,2.82739996910095,2.80369997024536,4047,
2/26/2014,10/1/2014,4,2.67260003089905,2.67890000343323,2.6570999622345,1435,
2/26/2014,11/1/2014,4,2.62919998168945,2.6340000629425,2.61610007286072,945,
2/26/2014,12/1/2014,4,2.59999990463257,2.6061999797821,2.58550000190735,2051,
2/26/2014,1/1/2015,4,2.58669996261597,2.58769989013672,2.57299995422363,101,
2/26/2014,2/1/2015,4,2.58509993553162,2.58949995040894,2.57139992713928,9,
2/26/2014,3/1/2015,4,2.59260010719299,,,2,
2/26/2014,4/1/2015,4,2.74760007858276,,,0,
2/26/2014,5/1/2015,4,2.74160003662109,,,0,
2/26/2014,6/1/2015,4,2.72560000419617,,,0,
2/26/2014,7/1/2015,4,2.70359992980957,,,0,
2/26/2014,8/1/2015,4,2.67659997940063,,,0,
2/26/2014,9/1/2015,4,2.64610004425049,,,0,
2/26/2014,10/1/2015,4,2.50959992408752,,,0,
2/26/2014,11/1/2015,4,2.47560000419617,,,0,
2/26/2014,12/1/2015,4,2.45260000228882,,,0,
2/26/2014,1/1/2016,4,2.45260000228882,,,0,
2/26/2014,2/1/2016,4,2.4546000957489,,,0,
2/26/2014,3/1/2016,4,2.46460008621216,,,0,
2/26/2014,4/1/2016,4,2.58960008621216,,,0,
2/26/2014,5/1/2016,4,2.58960008621216,,,0,
2/26/2014,6/1/2016,4,2.5796000957489,,,0,
2/26/2014,7/1/2016,4,2.56760001182556,,,0,
2/26/2014,8/1/2016,4,2.55460000038147,,,0,
2/26/2014,9/1/2016,4,2.541100025177,,,0,
2/26/2014,10/1/2016,4,2.416100025177,,,0,
2/26/2014,11/1/2016,4,2.39109992980957,,,0,
2/26/2014,12/1/2016,4,2.37610006332397,,,0,
2/26/2014,1/1/2017,4,2.37210011482239,,,0,
2/26/2014,2/1/2017,4,2.37409996986389,,,0,
2/27/2014,4/1/2014,1,102.400001525879,103.080001831055,101.75,196519,
2/27/2014,5/1/2014,1,101.620002746582,102.169998168945,100.98999786377,69196,
2/27/2014,6/1/2014,1,100.629997253418,101.080001831055,100.040000915527,55564,
2/27/2014,7/1/2014,1,99.6100006103516,100,99.1100006103516,21884,
2/27/2014,8/1/2014,1,98.5699996948242,98.9100036621094,98.0999984741211,7859,
2/27/2014,9/1/2014,1,97.5500030517578,97.8600006103516,97.120002746582,11307,
2/27/2014,10/1/2014,1,96.5699996948242,96.7900009155273,96.2099990844727,3784,
2/27/2014,11/1/2014,1,95.6800003051758,95.879997253418,95.4300003051758,2554,
2/27/2014,12/1/2014,1,94.8399963378906,95.0999984741211,94.4499969482422,30619,
2/27/2014,1/1/2015,1,93.879997253418,93.870002746582,93.629997253418,1882,
2/27/2014,2/1/2015,1,92.9400024414062,92.9300003051758,92.6999969482422,961,
2/27/2014,3/1/2015,1,92.0599975585938,92.0800018310547,91.8300018310547,2121,
2/27/2014,4/1/2015,1,91.2799987792969,,91.0599975585938,963,
2/27/2014,5/1/2015,1,90.5800018310547,,90.3899993896484,414,
2/27/2014,6/1/2015,1,89.9599990844727,90.0500030517578,89.6600036621094,7622,
2/27/2014,7/1/2015,1,89.2600021362305,,89.0599975585937,546,
2/27/2014,8/1/2015,1,88.6699981689453,,88.4899978637695,1523,
2/27/2014,9/1/2015,1,88.1699981689453,,88.0500030517578,1249,
2/27/2014,10/1/2015,1,87.6800003051758,,87.5999984741211,1108,
2/27/2014,11/1/2015,1,87.2699966430664,,87.1500015258789,1061,
2/27/2014,12/1/2015,1,86.8899993896484,87,86.5,10998,
2/27/2014,1/1/2016,1,86.3300018310547,,86.2300033569336,28,
2/27/2014,2/1/2016,1,85.8499984741211,,,0,
2/27/2014,3/1/2016,1,85.4000015258789,,,500,
2/27/2014,4/1/2016,1,84.9899978637695,,,1050,
2/27/2014,5/1/2016,1,84.6399993896484,,,500,
2/27/2014,6/1/2016,1,84.3399963378906,,,126,
2/27/2014,7/1/2016,1,83.9499969482422,,,0,
2/27/2014,8/1/2016,1,83.5999984741211,,,0,
2/27/2014,9/1/2016,1,83.3000030517578,,,0,
2/27/2014,10/1/2016,1,83.0500030517578,,,0,
2/27/2014,11/1/2016,1,82.8499984741211,,,0,
2/27/2014,12/1/2016,1,82.6900024414062,82.8199996948242,82.3499984741211,1681,
2/27/2014,1/1/2017,1,82.4300003051758,,,0,
2/27/2014,2/1/2017,1,82.1699981689453,,,0,
2/27/2014,3/1/2017,1,81.9300003051758,,,0,
2/27/2014,4/1/2017,1,81.6999969482422,,,0,
2/27/2014,5/1/2017,1,81.4800033569336,,,0,
2/27/2014,6/1/2017,1,81.2799987792969,,,10,
2/27/2014,7/1/2017,1,81.0500030517578,,,0,
2/27/2014,8/1/2017,1,80.8600006103516,,,0,
2/27/2014,9/1/2017,1,80.6999969482422,,,0,
2/27/2014,10/1/2017,1,80.5800018310547,,,0,
2/27/2014,11/1/2017,1,80.4899978637695,,,0,
2/27/2014,12/1/2017,1,80.4300003051758,80.5,80.0500030517578,177,
2/27/2014,1/1/2018,1,80.2600021362305,,,0,
2/27/2014,2/1/2018,1,80.0999984741211,,,0,
2/27/2014,3/1/2018,1,79.9499969482422,,,0,
2/27/2014,4/1/2018,1,79.8099975585938,,,0,
2/27/2014,5/1/2018,1,79.6800003051758,,,0,
2/27/2014,6/1/2018,1,79.5500030517578,,,0,
2/27/2014,7/1/2018,1,79.3899993896484,,,0,
2/27/2014,8/1/2018,1,79.25,,,0,
2/27/2014,9/1/2018,1,79.120002746582,,,0,
2/27/2014,10/1/2018,1,79,,,0,
2/27/2014,11/1/2018,1,78.8899993896484,,,0,
2/27/2014,12/1/2018,1,78.8000030517578,78.7300033569336,78.7300033569336,85,
2/27/2014,1/1/2019,1,78.6999969482422,,,0,
2/27/2014,2/1/2019,1,78.5999984741211,,,0,
2/27/2014,3/1/2019,1,78.5100021362305,,,0,
2/27/2014,4/1/2019,1,78.4199981689453,,,0,
2/27/2014,5/1/2019,1,78.3399963378906,,,0,
2/27/2014,6/1/2019,1,78.2600021362305,,,0,
2/27/2014,7/1/2019,1,78.1600036621094,,,0,
2/27/2014,8/1/2019,1,78.0699996948242,,,0,
2/27/2014,9/1/2019,1,77.9899978637695,,,0,
2/27/2014,10/1/2019,1,77.9100036621094,,,0,
2/27/2014,11/1/2019,1,77.8399963378906,,,0,
2/27/2014,12/1/2019,1,77.7699966430664,77.5699996948242,,10,
2/27/2014,6/1/2020,1,77.620002746582,,,0,
2/27/2014,12/1/2020,1,77.4700012207031,,,0,
2/27/2014,6/1/2021,1,77.3499984741211,,,0,
2/27/2014,12/1/2021,1,77.2300033569336,,,0,
2/27/2014,6/1/2022,1,77.2300033569336,,,0,
2/27/2014,12/1/2022,1,77.2300033569336,,,0,
2/27/2014,3/1/2014,3,3.0864999294281,3.13220000267029,3.07279992103577,22590,
2/27/2014,4/1/2014,3,3.00769996643066,3.03880000114441,2.99810004234314,64641,
2/27/2014,5/1/2014,3,2.9818000793457,3.00419998168945,2.97160005569458,27156,
2/27/2014,6/1/2014,3,2.96919989585876,2.98799991607666,2.95880007743835,15545,
2/27/2014,7/1/2014,3,2.96079993247986,2.9779999256134,2.95090007781982,6187,
2/27/2014,8/1/2014,3,2.95370006561279,2.96840000152588,2.94479990005493,2907,
2/27/2014,9/1/2014,3,2.94840002059937,2.96880006790161,2.94129991531372,1916,
2/27/2014,10/1/2014,3,2.94359993934631,2.95199990272522,2.93400001525879,967,
2/27/2014,11/1/2014,3,2.93939995765686,2.94600009918213,2.93350005149841,452,
2/27/2014,12/1/2014,3,2.9342999458313,2.9439001083374,2.92499995231628,3416,
2/27/2014,1/1/2015,3,2.92720007896423,2.92650008201599,2.92000007629395,942,
2/27/2014,2/1/2015,3,2.91269993782043,2.9135000705719,2.91000008583069,653,
2/27/2014,3/1/2015,3,2.894700050354,2.88790011405945,2.88790011405945,369,
2/27/2014,4/1/2015,3,2.87520003318787,,2.87120008468628,149,
2/27/2014,5/1/2015,3,2.85649991035461,,2.85249996185303,26,
2/27/2014,6/1/2015,3,2.83929991722107,,2.83590006828308,374,
2/27/2014,7/1/2015,3,2.83060002326965,,,50,
2/27/2014,8/1/2015,3,2.82389998435974,,,27,
2/27/2014,9/1/2015,3,2.81730008125305,,,1,
2/27/2014,10/1/2015,3,2.80979990959167,,,0,
2/27/2014,11/1/2015,3,2.80229997634888,,,0,
2/27/2014,12/1/2015,3,2.79329991340637,2.79679989814758,2.78760004043579,77,
2/27/2014,1/1/2016,3,2.78780007362366,,,0,
2/27/2014,2/1/2016,3,2.77830004692078,,,0,
2/27/2014,3/1/2016,3,2.76279997825623,,,0,
2/27/2014,4/1/2016,3,2.74629998207092,,,0,
2/27/2014,5/1/2016,3,2.72979998588562,,,0,
2/27/2014,6/1/2016,3,2.71329998970032,,,0,
2/27/2014,7/1/2016,3,2.70429992675781,,,0,
2/27/2014,8/1/2016,3,2.69580006599426,,,0,
2/27/2014,9/1/2016,3,2.68829989433289,,,0,
2/27/2014,10/1/2016,3,2.68029999732971,,,0,
2/27/2014,11/1/2016,3,2.67179989814758,,,0,
2/27/2014,12/1/2016,3,2.66330003738403,,,0,
2/27/2014,1/1/2017,3,2.66179990768433,,,0,
2/27/2014,2/1/2017,3,2.64980006217957,,,0,
2/27/2014,3/1/2017,3,2.63579988479614,,,0,
2/27/2014,4/1/2017,3,2.61630010604858,,,0,
2/27/2014,5/1/2017,3,2.60130000114441,,,0,
2/27/2014,6/1/2017,3,2.58879995346069,,,0,
2/27/2014,7/1/2017,3,2.57929992675781,,,0,
2/27/2014,8/1/2017,3,2.56979990005493,,,0,
2/27/2014,9/1/2017,3,2.56279993057251,,,0,
2/27/2014,10/1/2017,3,2.55780005455017,,,0,
2/27/2014,11/1/2017,3,2.55480003356934,,,0,
2/27/2014,12/1/2017,3,2.5518000125885,,,0,
2/27/2014,1/1/2018,3,2.55029988288879,,,0,
2/27/2014,3/1/2014,4,2.76180005073547,2.80089998245239,2.75539994239807,21699,
2/27/2014,4/1/2014,4,2.96050000190735,2.98880004882812,2.95539999008179,42201,
2/27/2014,5/1/2014,4,2.95059990882874,2.97679996490479,2.94589996337891,14905,
2/27/2014,6/1/2014,4,2.9216001033783,2.94569993019104,2.91639995574951,10399,
2/27/2014,7/1/2014,4,2.88709998130798,2.90869998931885,2.88129997253418,4035,
2/27/2014,8/1/2014,4,2.84859991073608,2.85640001296997,2.84170007705688,1892,
2/27/2014,9/1/2014,4,2.80469989776611,2.82399988174438,2.79850006103516,3402,
2/27/2014,10/1/2014,4,2.65890002250671,2.66720008850098,2.65229988098145,1557,
2/27/2014,11/1/2014,4,2.61840009689331,2.61710000038147,2.61150002479553,443,
2/27/2014,12/1/2014,4,2.59150004386902,2.60669994354248,2.57999992370605,1577,
2/27/2014,1/1/2015,4,2.57999992370605,,2.57209992408752,12,
2/27/2014,2/1/2015,4,2.5789999961853,,2.57279992103577,0,
2/27/2014,3/1/2015,4,2.5864999294281,,,0,
2/27/2014,4/1/2015,4,2.74149990081787,,,0,
2/27/2014,5/1/2015,4,2.73550009727478,,,0,
2/27/2014,6/1/2015,4,2.71950006484985,,,0,
2/27/2014,7/1/2015,4,2.69749999046326,,,0,
2/27/2014,8/1/2015,4,2.67050004005432,,,0,
2/27/2014,9/1/2015,4,2.64000010490417,,,0,
2/27/2014,10/1/2015,4,2.50349998474121,,,0,
2/27/2014,11/1/2015,4,2.46950006484985,,,0,
2/27/2014,12/1/2015,4,2.4465000629425,,,0,
2/27/2014,1/1/2016,4,2.4465000629425,,,0,
2/27/2014,2/1/2016,4,2.44849991798401,,,0,
2/27/2014,3/1/2016,4,2.45849990844727,,,0,
2/27/2014,4/1/2016,4,2.58349990844727,,,0,
2/27/2014,5/1/2016,4,2.58349990844727,,,0,
2/27/2014,6/1/2016,4,2.57349991798401,,,0,
2/27/2014,7/1/2016,4,2.56150007247925,,,0,
2/27/2014,8/1/2016,4,2.54850006103516,,,0,
2/27/2014,9/1/2016,4,2.53500008583069,,,0,
2/27/2014,10/1/2016,4,2.41000008583069,,,0,
2/27/2014,11/1/2016,4,2.38499999046326,,,0,
2/27/2014,12/1/2016,4,2.36999988555908,,,0,
2/27/2014,1/1/2017,4,2.3659999370575,,,0,
2/27/2014,2/1/2017,4,2.36800003051758,,,0,
2/28/2014,4/1/2014,1,102.589996337891,102.959999084473,101.800003051758,178271,
2/28/2014,5/1/2014,1,101.889999389648,102.209999084473,101.099998474121,52189,
2/28/2014,6/1/2014,1,100.949996948242,101.190002441406,100.150001525879,39939,
2/28/2014,7/1/2014,1,99.9599990844727,100.150001525879,99.2200012207031,13289,
2/28/2014,8/1/2014,1,98.9300003051758,99.0299987792969,98.2099990844727,7153,
2/28/2014,9/1/2014,1,97.9100036621094,98.0100021362305,97.2099990844727,8944,
2/28/2014,10/1/2014,1,96.9199981689453,96.9599990844727,96.2699966430664,3559,
2/28/2014,11/1/2014,1,96.0299987792969,96.0800018310547,95.5299987792969,3186,
2/28/2014,12/1/2014,1,95.1699981689453,95.25,94.4800033569336,26450,
2/28/2014,1/1/2015,1,94.1900024414062,93.9300003051758,93.7300033569336,1291,
2/28/2014,2/1/2015,1,93.2300033569336,93.2799987792969,92.6999969482422,615,
2/28/2014,3/1/2015,1,92.3399963378906,92.4100036621094,91.7900009155273,1088,
2/28/2014,4/1/2015,1,91.5599975585937,91.5,91.2099990844727,343,
2/28/2014,5/1/2015,1,90.870002746582,90.7699966430664,,119,
2/28/2014,6/1/2015,1,90.2600021362305,90.3499984741211,89.7600021362305,5340,
2/28/2014,7/1/2015,1,89.5599975585938,89.5100021362305,89.25,306,
2/28/2014,8/1/2015,1,88.9700012207031,89.0500030517578,89.0500030517578,241,
2/28/2014,9/1/2015,1,88.4800033569336,88.3600006103516,,193,
2/28/2014,10/1/2015,1,88.0100021362305,87.870002746582,,119,
2/28/2014,11/1/2015,1,87.6100006103516,87.5,,80,
2/28/2014,12/1/2015,1,87.25,87.379997253418,86.6900024414062,7804,
2/28/2014,1/1/2016,1,86.7099990844727,86.5999984741211,,28,
2/28/2014,2/1/2016,1,86.2399978637695,,,0,
2/28/2014,3/1/2016,1,85.7900009155273,,,107,
2/28/2014,4/1/2016,1,85.379997253418,,,0,
2/28/2014,5/1/2016,1,85.0400009155274,,,2,
2/28/2014,6/1/2016,1,84.7399978637695,84.75,84.5999984741211,151,
2/28/2014,7/1/2016,1,84.3499984741211,,,0,
2/28/2014,8/1/2016,1,83.9899978637695,,,0,
2/28/2014,9/1/2016,1,83.6800003051758,,,100,
2/28/2014,10/1/2016,1,83.4199981689453,,,0,
2/28/2014,11/1/2016,1,83.2099990844727,,,200,
2/28/2014,12/1/2016,1,83.0500030517578,83.2200012207031,82.5999984741211,2065,
2/28/2014,1/1/2017,1,82.7799987792969,,,200,
2/28/2014,2/1/2017,1,82.5199966430664,,,0,
2/28/2014,3/1/2017,1,82.2699966430664,,,0,
2/28/2014,4/1/2017,1,82.0400009155273,,,0,
2/28/2014,5/1/2017,1,81.8099975585938,,,0,
2/28/2014,6/1/2017,1,81.5999984741211,,,0,
2/28/2014,7/1/2017,1,81.3600006103516,,,0,
2/28/2014,8/1/2017,1,81.1600036621094,,,0,
2/28/2014,9/1/2017,1,81,,,0,
2/28/2014,10/1/2017,1,80.870002746582,,,0,
2/28/2014,11/1/2017,1,80.7799987792969,,,0,
2/28/2014,12/1/2017,1,80.7099990844727,80.9100036621094,80.4700012207031,176,
2/28/2014,1/1/2018,1,80.5400009155273,,,0,
2/28/2014,2/1/2018,1,80.379997253418,,,0,
2/28/2014,3/1/2018,1,80.2200012207031,,,0,
2/28/2014,4/1/2018,1,80.0800018310547,,,0,
2/28/2014,5/1/2018,1,79.9400024414063,,,0,
2/28/2014,6/1/2018,1,79.8099975585938,,,0,
2/28/2014,7/1/2018,1,79.6500015258789,,,0,
2/28/2014,8/1/2018,1,79.5100021362305,,,0,
2/28/2014,9/1/2018,1,79.379997253418,,,0,
2/28/2014,10/1/2018,1,79.25,,,0,
2/28/2014,11/1/2018,1,79.1399993896484,,,0,
2/28/2014,12/1/2018,1,79.0500030517578,79.3399963378906,78.9000015258789,21,
2/28/2014,1/1/2019,1,78.9499969482422,,,0,
2/28/2014,2/1/2019,1,78.8499984741211,,,0,
2/28/2014,3/1/2019,1,78.7600021362305,,,0,
2/28/2014,4/1/2019,1,78.6699981689453,,,0,
2/28/2014,5/1/2019,1,78.5899963378906,,,0,
2/28/2014,6/1/2019,1,78.5100021362305,,,0,
2/28/2014,7/1/2019,1,78.4100036621094,,,0,
2/28/2014,8/1/2019,1,78.3199996948242,,,0,
2/28/2014,9/1/2019,1,78.2399978637695,,,0,
2/28/2014,10/1/2019,1,78.1600036621094,,,0,
2/28/2014,11/1/2019,1,78.0899963378906,,,0,
2/28/2014,12/1/2019,1,78.0199966430664,78.0999984741211,77.9899978637695,2,
2/28/2014,6/1/2020,1,77.870002746582,,,0,
2/28/2014,12/1/2020,1,77.7200012207031,,,0,
2/28/2014,6/1/2021,1,77.5999984741211,,,0,
2/28/2014,12/1/2021,1,77.4800033569336,,,0,
2/28/2014,6/1/2022,1,77.4800033569336,,,0,
2/28/2014,12/1/2022,1,77.4800033569336,,,0,
2/28/2014,3/1/2014,3,3.08929991722107,3.09850001335144,3.05539989471436,7692,
2/28/2014,4/1/2014,3,3.01629996299744,3.02439999580383,2.9841001033783,54931,
2/28/2014,5/1/2014,3,2.98850011825562,2.99370002746582,2.95959997177124,23412,
2/28/2014,6/1/2014,3,2.97609996795654,2.980299949646,2.94860005378723,16133,
2/28/2014,7/1/2014,3,2.96900010108948,2.97180008888245,2.94169998168945,5852,
2/28/2014,8/1/2014,3,2.96289992332458,2.96539998054504,2.93639993667603,2220,
2/28/2014,9/1/2014,3,2.95779991149902,2.96020007133484,2.93190002441406,1625,
2/28/2014,10/1/2014,3,2.95269989967346,2.95300006866455,2.92709994316101,403,
2/28/2014,11/1/2014,3,2.9475998878479,2.94790005683899,2.92659997940063,230,
2/28/2014,12/1/2014,3,2.94180011749268,2.94549989700317,2.91910004615784,3195,
2/28/2014,1/1/2015,3,2.93470001220703,2.93650007247925,2.91820001602173,154,
2/28/2014,2/1/2015,3,2.92079997062683,2.91790008544922,2.90370011329651,129,
2/28/2014,3/1/2015,3,2.90319991111755,2.90109992027283,2.88459992408752,47,
2/28/2014,4/1/2015,3,2.88459992408752,2.88170003890991,2.86549997329712,79,
2/28/2014,5/1/2015,3,2.86610007286072,2.86330008506775,2.84669995307922,67,
2/28/2014,6/1/2015,3,2.84910011291504,2.84629988670349,2.82999992370605,136,
2/28/2014,7/1/2015,3,2.84060001373291,,,2,
2/28/2014,8/1/2015,3,2.83410000801086,,,0,
2/28/2014,9/1/2015,3,2.82769989967346,,,0,
2/28/2014,10/1/2015,3,2.82039999961853,,,0,
2/28/2014,11/1/2015,3,2.8131000995636,,,0,
2/28/2014,12/1/2015,3,2.80460000038147,2.7960000038147,,106,
2/28/2014,1/1/2016,3,2.79909992218018,,,0,
2/28/2014,2/1/2016,3,2.78959989547729,,,0,
2/28/2014,3/1/2016,3,2.7746000289917,,,0,
2/28/2014,4/1/2016,3,2.75859999656677,,,0,
2/28/2014,5/1/2016,3,2.74259996414185,,,0,
2/28/2014,6/1/2016,3,2.72659993171692,,,0,
2/28/2014,7/1/2016,3,2.71810007095337,,,0,
2/28/2014,8/1/2016,3,2.71009993553162,,,0,
2/28/2014,9/1/2016,3,2.70309996604919,,,0,
2/28/2014,10/1/2016,3,2.6956000328064,,,0,
2/28/2014,11/1/2016,3,2.68759989738464,,,0,
2/28/2014,12/1/2016,3,2.67960000038147,,,0,
2/28/2014,1/1/2017,3,2.67810010910034,,,0,
2/28/2014,2/1/2017,3,2.666100025177,,,0,
2/28/2014,3/1/2017,3,2.65210008621216,,,0,
2/28/2014,4/1/2017,3,2.63260006904602,,,0,
2/28/2014,5/1/2017,3,2.61759996414185,,,0,
2/28/2014,6/1/2017,3,2.60509991645813,,,0,
2/28/2014,7/1/2017,3,2.59559988975525,,,0,
2/28/2014,8/1/2017,3,2.58610010147095,,,0,
2/28/2014,9/1/2017,3,2.57909989356995,,,0,
2/28/2014,10/1/2017,3,2.57410001754761,,,0,
2/28/2014,11/1/2017,3,2.57109999656677,,,0,
2/28/2014,12/1/2017,3,2.56809997558594,,,0,
2/28/2014,1/1/2018,3,2.56660008430481,,,0,
2/28/2014,3/1/2014,4,2.78979992866516,2.79609990119934,2.73709988594055,7936,
2/28/2014,4/1/2014,4,2.97740006446838,2.98169994354248,2.93889999389648,50171,
2/28/2014,5/1/2014,4,2.96749997138977,2.97000002861023,2.93059992790222,19985,
2/28/2014,6/1/2014,4,2.9381000995636,2.94000005722046,2.90400004386902,11745,
2/28/2014,7/1/2014,4,2.90350008010864,2.90450000762939,2.87109994888306,6730,
2/28/2014,8/1/2014,4,2.86360001564026,2.86400008201599,2.83260011672974,4067,
2/28/2014,9/1/2014,4,2.81839990615845,2.81909990310669,2.78979992866516,4951,
2/28/2014,10/1/2014,4,2.67090010643005,2.67000007629395,2.64540004730225,1344,
2/28/2014,11/1/2014,4,2.62879991531372,2.6308000087738,2.6085000038147,1193,
2/28/2014,12/1/2014,4,2.60080003738403,2.603600025177,2.58030009269714,1450,
2/28/2014,1/1/2015,4,2.58949995040894,2.58929991722107,2.57249999046326,31,
2/28/2014,2/1/2015,4,2.58899998664856,2.58800005912781,2.5738000869751,0,
2/28/2014,3/1/2015,4,2.59649991989136,,,0,
2/28/2014,4/1/2015,4,2.75149989128113,,,0,
2/28/2014,5/1/2015,4,2.74550008773804,,,0,
2/28/2014,6/1/2015,4,2.72950005531311,,,0,
2/28/2014,7/1/2015,4,2.70749998092651,,,0,
2/28/2014,8/1/2015,4,2.68050003051758,,,0,
2/28/2014,9/1/2015,4,2.65000009536743,,,0,
2/28/2014,10/1/2015,4,2.51349997520447,,,0,
2/28/2014,11/1/2015,4,2.47950005531311,,,0,
2/28/2014,12/1/2015,4,2.45650005340576,,,0,
2/28/2014,1/1/2016,4,2.45650005340576,,,0,
2/28/2014,2/1/2016,4,2.45849990844727,,,0,
2/28/2014,3/1/2016,4,2.46849989891052,,,0,
2/28/2014,4/1/2016,4,2.59349989891052,,,0,
2/28/2014,5/1/2016,4,2.59349989891052,,,0,
2/28/2014,6/1/2016,4,2.58349990844727,,,0,
2/28/2014,7/1/2016,4,2.5715000629425,,,0,
2/28/2014,8/1/2016,4,2.55850005149841,,,0,
2/28/2014,9/1/2016,4,2.54500007629395,,,0,
2/28/2014,10/1/2016,4,2.42000007629395,,,0,
2/28/2014,11/1/2016,4,2.39499998092651,,,0,
2/28/2014,12/1/2016,4,2.38000011444092,,,0,
2/28/2014,1/1/2017,4,2.37599992752075,,,0,
2/28/2014,2/1/2017,4,2.37800002098083,,,0,
3/3/2014,4/1/2014,1,104.919998168945,105.220001220703,102.949996948242,295791,
3/3/2014,5/1/2014,1,104.220001220703,104.480003356934,102.180000305176,96842,
3/3/2014,6/1/2014,1,103.160003662109,103.449996948242,101.330001831055,103208,
3/3/2014,7/1/2014,1,102.029998779297,102.269996643066,100.389999389648,38374,
3/3/2014,8/1/2014,1,100.849998474121,101.120002746582,99.25,28208,
3/3/2014,9/1/2014,1,99.6900024414063,99.9300003051758,98.1999969482422,32483,
3/3/2014,10/1/2014,1,98.5699996948242,98.7099990844727,97.4800033569336,13545,
3/3/2014,11/1/2014,1,97.5400009155274,97.7099990844727,96.2600021362305,9627,
3/3/2014,12/1/2014,1,96.5599975585937,96.8600006103516,95.2600021362305,70533,
3/3/2014,1/1/2015,1,95.4700012207031,95.629997253418,95.3600006103516,3192,
3/3/2014,2/1/2015,1,94.4100036621094,94.5500030517578,93.9000015258789,2774,
3/3/2014,3/1/2015,1,93.4199981689453,93.629997253418,92.5999984741211,6776,
3/3/2014,4/1/2015,1,92.5500030517578,92.620002746582,91.7799987792969,1269,
3/3/2014,5/1/2015,1,91.7600021362305,91.8899993896484,90.9899978637695,1141,
3/3/2014,6/1/2015,1,91.0800018310547,91.2600021362305,90.3300018310547,14347,
3/3/2014,7/1/2015,1,90.3099975585937,90.3499984741211,89.9899978637695,670,
3/3/2014,8/1/2015,1,89.6600036621094,89.6600036621094,89.2200012207031,1509,
3/3/2014,9/1/2015,1,89.120002746582,89.0899963378906,88.6999969482422,2846,
3/3/2014,10/1/2015,1,88.620002746582,88.4800033569336,,916,
3/3/2014,11/1/2015,1,88.1999969482422,88.1500015258789,,271,
3/3/2014,12/1/2015,1,87.8099975585937,88,87.1900024414063,23380,
3/3/2014,1/1/2016,1,87.25,87.1500015258789,,72,
3/3/2014,2/1/2016,1,86.7300033569336,,,60,
3/3/2014,3/1/2016,1,86.2300033569336,86.25,86.0500030517578,105,
3/3/2014,4/1/2016,1,85.7699966430664,,,1,
3/3/2014,5/1/2016,1,85.379997253418,,,1,
3/3/2014,6/1/2016,1,85.0299987792969,85.2200012207031,84.8000030517578,522,
3/3/2014,7/1/2016,1,84.6100006103516,,,1,
3/3/2014,8/1/2016,1,84.2300033569336,,,1,
3/3/2014,9/1/2016,1,83.8899993896484,,,1,
3/3/2014,10/1/2016,1,83.5999984741211,,,1,
3/3/2014,11/1/2016,1,83.370002746582,,,1,
3/3/2014,12/1/2016,1,83.1800003051758,83.4300003051758,82.7900009155274,2436,
3/3/2014,1/1/2017,1,82.9000015258789,,,0,
3/3/2014,2/1/2017,1,82.629997253418,,,0,
3/3/2014,3/1/2017,1,82.370002746582,,,0,
3/3/2014,4/1/2017,1,82.120002746582,,,0,
3/3/2014,5/1/2017,1,81.879997253418,,,0,
3/3/2014,6/1/2017,1,81.6500015258789,,,0,
3/3/2014,7/1/2017,1,81.4000015258789,,,0,
3/3/2014,8/1/2017,1,81.1900024414063,,,0,
3/3/2014,9/1/2017,1,81.0100021362305,,,0,
3/3/2014,10/1/2017,1,80.870002746582,,,0,
3/3/2014,11/1/2017,1,80.7600021362305,,,0,
3/3/2014,12/1/2017,1,80.6800003051758,80.9899978637695,80.2399978637695,645,
3/3/2014,1/1/2018,1,80.5100021362305,,,0,
3/3/2014,2/1/2018,1,80.3499984741211,,,0,
3/3/2014,3/1/2018,1,80.1999969482422,,,0,
3/3/2014,4/1/2018,1,80.0599975585937,,,0,
3/3/2014,5/1/2018,1,79.9300003051758,,,0,
3/3/2014,6/1/2018,1,79.8000030517578,,,0,
3/3/2014,7/1/2018,1,79.6399993896484,,,0,
3/3/2014,8/1/2018,1,79.5,,,0,
3/3/2014,9/1/2018,1,79.370002746582,,,0,
3/3/2014,10/1/2018,1,79.25,,,0,
3/3/2014,11/1/2018,1,79.1399993896484,,,0,
3/3/2014,12/1/2018,1,79.0500030517578,79.0800018310547,78.629997253418,207,
3/3/2014,1/1/2019,1,78.9499969482422,,,0,
3/3/2014,2/1/2019,1,78.8499984741211,,,0,
3/3/2014,3/1/2019,1,78.7600021362305,,,0,
3/3/2014,4/1/2019,1,78.6699981689453,,,0,
3/3/2014,5/1/2019,1,78.5899963378906,,,0,
3/3/2014,6/1/2019,1,78.5100021362305,,,0,
3/3/2014,7/1/2019,1,78.4100036621094,,,0,
3/3/2014,8/1/2019,1,78.3199996948242,,,0,
3/3/2014,9/1/2019,1,78.2399978637695,,,0,
3/3/2014,10/1/2019,1,78.1600036621094,,,0,
3/3/2014,11/1/2019,1,78.0899963378906,,,0,
3/3/2014,12/1/2019,1,78.0199966430664,,77.8099975585937,1,
3/3/2014,6/1/2020,1,77.870002746582,,,0,
3/3/2014,12/1/2020,1,77.7200012207031,,,0,
3/3/2014,6/1/2021,1,77.5999984741211,,,0,
3/3/2014,12/1/2021,1,77.4800033569336,,,0,
3/3/2014,6/1/2022,1,77.4800033569336,,,0,
3/3/2014,12/1/2022,1,77.4800033569336,,,0,
3/3/2014,4/1/2014,3,3.08049988746643,3.09969997406006,3.02300000190735,63281,
3/3/2014,5/1/2014,3,3.04570007324219,3.06399989128113,2.99950003623962,29352,
3/3/2014,6/1/2014,3,3.02839994430542,3.04800009727478,2.98729991912842,22357,
3/3/2014,7/1/2014,3,3.01900005340576,3.03690004348755,2.97989988327026,9004,
3/3/2014,8/1/2014,3,3.01110005378723,3.02519989013672,2.99160003662109,3347,
3/3/2014,9/1/2014,3,3.00460004806519,3.02500009536743,2.98659992218018,2308,
3/3/2014,10/1/2014,3,2.99830007553101,3.00609993934631,2.98160004615784,562,
3/3/2014,11/1/2014,3,2.99210000038147,2.99990010261536,2.98399996757507,1011,
3/3/2014,12/1/2014,3,2.98569989204407,3.00510001182556,2.97000002861023,4706,
3/3/2014,1/1/2015,3,2.97740006446838,2.98149991035461,2.96860003471375,489,
3/3/2014,2/1/2015,3,2.96180009841919,2.97059988975525,2.95300006866455,35,
3/3/2014,3/1/2015,3,2.94169998168945,2.9465000629425,2.93140006065369,72,
3/3/2014,4/1/2015,3,2.92120003700256,2.92109990119934,2.92109990119934,60,
3/3/2014,5/1/2015,3,2.90109992027283,2.90339994430542,,51,
3/3/2014,6/1/2015,3,2.88280010223389,2.88429999351501,2.88280010223389,256,
3/3/2014,7/1/2015,3,2.87319993972778,,,17,
3/3/2014,8/1/2015,3,2.86570000648499,,,20,
3/3/2014,9/1/2015,3,2.85820007324219,,,18,
3/3/2014,10/1/2015,3,2.85069990158081,,,9,
3/3/2014,11/1/2015,3,2.84270000457764,,,14,
3/3/2014,12/1/2015,3,2.83419990539551,2.8289999961853,2.82019996643066,258,
3/3/2014,1/1/2016,3,2.82870006561279,,,0,
3/3/2014,2/1/2016,3,2.81920003890991,,,0,
3/3/2014,3/1/2016,3,2.80419993400574,,,0,
3/3/2014,4/1/2016,3,2.78819990158081,,,0,
3/3/2014,5/1/2016,3,2.77220010757446,,,0,
3/3/2014,6/1/2016,3,2.75620007514954,,,0,
3/3/2014,7/1/2016,3,2.74769997596741,,,0,
3/3/2014,8/1/2016,3,2.73970007896423,,,0,
3/3/2014,9/1/2016,3,2.73270010948181,,,0,
3/3/2014,10/1/2016,3,2.72519993782043,,,0,
3/3/2014,11/1/2016,3,2.71720004081726,,,0,
3/3/2014,12/1/2016,3,2.70919990539551,,,0,
3/3/2014,1/1/2017,3,2.70770001411438,,,0,
3/3/2014,2/1/2017,3,2.69569993019104,,,0,
3/3/2014,3/1/2017,3,2.6816999912262,,,0,
3/3/2014,4/1/2017,3,2.66219997406006,,,0,
3/3/2014,5/1/2017,3,2.64720010757446,,,0,
3/3/2014,6/1/2017,3,2.63470005989075,,,0,
3/3/2014,7/1/2017,3,2.62520003318787,,,0,
3/3/2014,8/1/2017,3,2.61570000648499,,,0,
3/3/2014,9/1/2017,3,2.60870003700256,,,0,
3/3/2014,10/1/2017,3,2.60369992256165,,,0,
3/3/2014,11/1/2017,3,2.60069990158081,,,0,
3/3/2014,12/1/2017,3,2.59770011901855,2.57999992370605,,0,
3/3/2014,1/1/2018,3,2.59619998931885,,,0,
3/3/2014,4/1/2014,4,3.02029991149902,3.05380010604858,2.98300004005432,52757,
3/3/2014,5/1/2014,4,3.01200008392334,3.04139995574951,2.97009992599487,22932,
3/3/2014,6/1/2014,4,2.98309993743896,3.01079988479614,2.94799995422363,13322,
3/3/2014,7/1/2014,4,2.94910001754761,2.97250008583069,2.91020011901855,8004,
3/3/2014,8/1/2014,4,2.90949988365173,2.91860008239746,2.88849997520447,5076,
3/3/2014,9/1/2014,4,2.86380004882812,2.88000011444092,2.83319997787476,3465,
3/3/2014,10/1/2014,4,2.71300005912781,2.72740006446838,2.68199992179871,1492,
3/3/2014,11/1/2014,4,2.66960000991821,2.68849992752075,2.65240001678467,1170,
3/3/2014,12/1/2014,4,2.64159989356995,2.65739989280701,2.62190008163452,1556,
3/3/2014,1/1/2015,4,2.63059997558594,2.63759994506836,,116,
3/3/2014,2/1/2015,4,2.63059997558594,2.63610005378723,,0,
3/3/2014,3/1/2015,4,2.63809990882874,,,0,
3/3/2014,4/1/2015,4,2.79310011863708,,,0,
3/3/2014,5/1/2015,4,2.78710007667541,,,1,
3/3/2014,6/1/2015,4,2.77110004425049,,,1,
3/3/2014,7/1/2015,4,2.74909996986389,,,0,
3/3/2014,8/1/2015,4,2.72210001945496,,,0,
3/3/2014,9/1/2015,4,2.69160008430481,,,0,
3/3/2014,10/1/2015,4,2.55509996414185,,,0,
3/3/2014,11/1/2015,4,2.52110004425049,,,0,
3/3/2014,12/1/2015,4,2.49810004234314,,,0,
3/3/2014,1/1/2016,4,2.49810004234314,,,0,
3/3/2014,2/1/2016,4,2.50009989738464,,,0,
3/3/2014,3/1/2016,4,2.5100998878479,,,0,
3/3/2014,4/1/2016,4,2.6350998878479,,,0,
3/3/2014,5/1/2016,4,2.6350998878479,,,0,
3/3/2014,6/1/2016,4,2.62509989738464,,,0,
3/3/2014,7/1/2016,4,2.61310005187988,,,0,
3/3/2014,8/1/2016,4,2.60010004043579,,,0,
3/3/2014,9/1/2016,4,2.58660006523132,,,0,
3/3/2014,10/1/2016,4,2.46160006523132,,,0,
3/3/2014,11/1/2016,4,2.43659996986389,,,0,
3/3/2014,12/1/2016,4,2.4216001033783,,,0,
3/3/2014,1/1/2017,4,2.41759991645813,,,0,
3/3/2014,2/1/2017,4,2.41960000991821,,,0,
3/3/2014,3/1/2017,4,2.42459988594055,,,0,
3/4/2014,4/1/2014,1,103.330001831055,104.959999084473,102.849998474121,210005,
3/4/2014,5/1/2014,1,102.680000305176,104.230003356934,102.199996948242,64970,
3/4/2014,6/1/2014,1,101.709999084473,103.129997253418,101.279998779297,53518,
3/4/2014,7/1/2014,1,100.650001525879,101.970001220703,100.330001831055,24958,
3/4/2014,8/1/2014,1,99.5199966430664,100.089996337891,99.2399978637695,12404,
3/4/2014,9/1/2014,1,98.4000015258789,99.0299987792969,98.1100006103516,16933,
3/4/2014,10/1/2014,1,97.3199996948242,98.3099975585938,97.0899963378906,6087,
3/4/2014,11/1/2014,1,96.3300018310547,96.5899963378906,96.2099990844727,4362,
3/4/2014,12/1/2014,1,95.379997253418,96.4800033569336,95.0599975585937,39887,
3/4/2014,1/1/2015,1,94.3199996948242,94.3199996948242,94.2200012207031,4067,
3/4/2014,2/1/2015,1,93.2799987792969,93.9000015258789,93.1699981689453,2533,
3/4/2014,3/1/2015,1,92.3199996948242,92.8199996948242,92.0199966430664,2860,
3/4/2014,4/1/2015,1,91.4700012207031,,91.3000030517578,617,
3/4/2014,5/1/2015,1,90.7200012207031,91,90.629997253418,558,
3/4/2014,6/1/2015,1,90.0800018310547,90.4899978637695,89.8000030517578,5384,
3/4/2014,7/1/2015,1,89.3600006103516,,89.2200012207031,174,
3/4/2014,8/1/2015,1,88.75,,88.620002746582,103,
3/4/2014,9/1/2015,1,88.2399978637695,,88.2099990844727,2768,
3/4/2014,10/1/2015,1,87.7699966430664,,87.7600021362305,604,
3/4/2014,11/1/2015,1,87.3899993896484,,87.3899993896484,212,
3/4/2014,12/1/2015,1,87.0299987792969,87.9199981689453,86.6999969482422,12203,
3/4/2014,1/1/2016,1,86.4899978637695,,86.5,28,
3/4/2014,2/1/2016,1,86,,,23,
3/4/2014,3/1/2016,1,85.5299987792969,,,0,
3/4/2014,4/1/2016,1,85.0999984741211,,,1,
3/4/2014,5/1/2016,1,84.7399978637695,,,0,
3/4/2014,6/1/2016,1,84.4199981689453,,,22,
3/4/2014,7/1/2016,1,84.0199966430664,,,0,
3/4/2014,8/1/2016,1,83.6600036621094,,,0,
3/4/2014,9/1/2016,1,83.3499984741211,,,0,
3/4/2014,10/1/2016,1,83.0899963378906,,,1,
3/4/2014,11/1/2016,1,82.879997253418,,,1,
3/4/2014,12/1/2016,1,82.7099990844727,82.9899978637695,82.3000030517578,1690,
3/4/2014,1/1/2017,1,82.4499969482422,,,0,
3/4/2014,2/1/2017,1,82.1999969482422,,,0,
3/4/2014,3/1/2017,1,81.9700012207031,,,0,
3/4/2014,4/1/2017,1,81.7399978637695,,,0,
3/4/2014,5/1/2017,1,81.5199966430664,,,0,
3/4/2014,6/1/2017,1,81.3099975585937,,,0,
3/4/2014,7/1/2017,1,81.0800018310547,,,0,
3/4/2014,8/1/2017,1,80.8899993896484,,,0,
3/4/2014,9/1/2017,1,80.7399978637695,,,0,
3/4/2014,10/1/2017,1,80.620002746582,,,0,
3/4/2014,11/1/2017,1,80.5299987792969,,,0,
3/4/2014,12/1/2017,1,80.4700012207031,81.1999969482422,80,801,
3/4/2014,1/1/2018,1,80.3199996948242,,,0,
3/4/2014,2/1/2018,1,80.1699981689453,,,0,
3/4/2014,3/1/2018,1,80.0299987792969,,,0,
3/4/2014,4/1/2018,1,79.9000015258789,,,0,
3/4/2014,5/1/2018,1,79.7799987792969,,,0,
3/4/2014,6/1/2018,1,79.6600036621094,,,0,
3/4/2014,7/1/2018,1,79.5100021362305,,,0,
3/4/2014,8/1/2018,1,79.379997253418,,,0,
3/4/2014,9/1/2018,1,79.2699966430664,,,0,
3/4/2014,10/1/2018,1,79.1600036621094,,,0,
3/4/2014,11/1/2018,1,79.0599975585937,,,0,
3/4/2014,12/1/2018,1,78.9800033569336,78.879997253418,78.5999984741211,73,
3/4/2014,1/1/2019,1,78.879997253418,,,0,
3/4/2014,2/1/2019,1,78.7900009155274,,,0,
3/4/2014,3/1/2019,1,78.6999969482422,,,0,
3/4/2014,4/1/2019,1,78.620002746582,,,0,
3/4/2014,5/1/2019,1,78.5400009155273,,,0,
3/4/2014,6/1/2019,1,78.4700012207031,,,0,
3/4/2014,7/1/2019,1,78.379997253418,,,0,
3/4/2014,8/1/2019,1,78.3000030517578,,,0,
3/4/2014,9/1/2019,1,78.2200012207031,,,0,
3/4/2014,10/1/2019,1,78.1500015258789,,,0,
3/4/2014,11/1/2019,1,78.0800018310547,,,0,
3/4/2014,12/1/2019,1,78.0199966430664,,77.8399963378906,0,
3/4/2014,6/1/2020,1,77.870002746582,,,0,
3/4/2014,12/1/2020,1,77.7200012207031,,,0,
3/4/2014,6/1/2021,1,77.5999984741211,,,0,
3/4/2014,12/1/2021,1,77.4800033569336,,,0,
3/4/2014,6/1/2022,1,77.4800033569336,,,0,
3/4/2014,12/1/2022,1,77.4800033569336,,,0,
3/4/2014,4/1/2014,3,3.04069995880127,3.08879995346069,3.02010011672974,62994,
3/4/2014,5/1/2014,3,2.99920010566711,3.04900002479553,2.9860999584198,38250,
3/4/2014,6/1/2014,3,2.97939991950989,3.03169989585876,2.96989989280701,22349,
3/4/2014,7/1/2014,3,2.9702000617981,3.02609992027283,2.96099996566772,7704,
3/4/2014,8/1/2014,3,2.96339988708496,3.01250004768372,2.9546000957489,3218,
3/4/2014,9/1/2014,3,2.95810008049011,2.99710011482239,2.94939994812012,1752,
3/4/2014,10/1/2014,3,2.95289993286133,2.96050000190735,2.94689989089966,635,
3/4/2014,11/1/2014,3,2.94729995727539,2.95000004768372,2.93989992141724,771,
3/4/2014,12/1/2014,3,2.94180011749268,2.98939990997314,2.93330001831055,3715,
3/4/2014,1/1/2015,3,2.93449997901917,2.93149995803833,2.93039989471436,413,
3/4/2014,2/1/2015,3,2.9193000793457,2.91330003738403,2.91330003738403,267,
3/4/2014,3/1/2015,3,2.90009999275208,,2.89389991760254,169,
3/4/2014,4/1/2015,3,2.88089990615845,2.88070011138916,2.87290000915527,165,
3/4/2014,5/1/2015,3,2.86220002174377,,,10,
3/4/2014,6/1/2015,3,2.8445999622345,2.83999991416931,2.83999991416931,31,
3/4/2014,7/1/2015,3,2.83579993247986,,,0,
3/4/2014,8/1/2015,3,2.82890009880066,,,0,
3/4/2014,9/1/2015,3,2.82200002670288,,,0,
3/4/2014,10/1/2015,3,2.8150999546051,2.82599997520447,2.82599997520447,0,
3/4/2014,11/1/2015,3,2.8076000213623,,,0,
3/4/2014,12/1/2015,3,2.79959988594055,2.81750011444092,2.80259990692139,34,
3/4/2014,1/1/2016,3,2.79410004615784,2.80150008201599,2.80150008201599,0,
3/4/2014,2/1/2016,3,2.78460001945496,,,0,
3/4/2014,3/1/2016,3,2.76959991455078,,,0,
3/4/2014,4/1/2016,3,2.75359988212585,,,0,
3/4/2014,5/1/2016,3,2.73760008811951,,,0,
3/4/2014,6/1/2016,3,2.72160005569458,,,0,
3/4/2014,7/1/2016,3,2.71309995651245,,,0,
3/4/2014,8/1/2016,3,2.70510005950928,,,0,
3/4/2014,9/1/2016,3,2.69810009002686,,,0,
3/4/2014,10/1/2016,3,2.69059991836548,,,0,
3/4/2014,11/1/2016,3,2.6826000213623,,,0,
3/4/2014,12/1/2016,3,2.67459988594055,,,0,
3/4/2014,1/1/2017,3,2.67309999465942,,,0,
3/4/2014,2/1/2017,3,2.66109991073608,,,0,
3/4/2014,3/1/2017,3,2.64709997177124,,,0,
3/4/2014,4/1/2017,3,2.6275999546051,,,0,
3/4/2014,5/1/2017,3,2.61260008811951,,,0,
3/4/2014,6/1/2017,3,2.60010004043579,,,0,
3/4/2014,7/1/2017,3,2.59060001373291,,,0,
3/4/2014,8/1/2017,3,2.58109998703003,,,0,
3/4/2014,9/1/2017,3,2.57410001754761,,,0,
3/4/2014,10/1/2017,3,2.56909990310669,,,0,
3/4/2014,11/1/2017,3,2.56609988212585,,,0,
3/4/2014,12/1/2017,3,2.5631000995636,,,0,
3/4/2014,1/1/2018,3,2.56159996986389,,,0,
3/4/2014,4/1/2014,4,2.98530006408691,3.02940011024475,2.96840000152588,39458,
3/4/2014,5/1/2014,4,2.97460007667542,3.01690006256104,2.96020007133484,13858,
3/4/2014,6/1/2014,4,2.94409990310669,2.99210000038147,2.93070006370544,8862,
3/4/2014,7/1/2014,4,2.90980005264282,2.95799994468689,2.896399974823,4562,
3/4/2014,8/1/2014,4,2.87100005149841,2.87730002403259,2.85759997367859,2536,
3/4/2014,9/1/2014,4,2.82660007476807,2.86849999427795,2.81200003623962,2050,
3/4/2014,10/1/2014,4,2.67580008506775,2.67709994316101,2.66380000114441,764,
3/4/2014,11/1/2014,4,2.63240003585815,2.64070010185242,2.62170004844666,384,
3/4/2014,12/1/2014,4,2.60439991950989,2.60599994659424,2.59330010414124,554,
3/4/2014,1/1/2015,4,2.59400010108948,2.58699989318848,2.58640003204346,25,
3/4/2014,2/1/2015,4,2.59369993209839,2.58750009536743,2.58689999580383,1,
3/4/2014,3/1/2015,4,2.60019993782043,2.59500002861023,2.59200000762939,2,
3/4/2014,4/1/2015,4,2.75419998168945,,,0,
3/4/2014,5/1/2015,4,2.74720001220703,,,0,
3/4/2014,6/1/2015,4,2.73020005226135,,,0,
3/4/2014,7/1/2015,4,2.707200050354,,,0,
3/4/2014,8/1/2015,4,2.67869997024536,,,0,
3/4/2014,9/1/2015,4,2.64669990539551,,,0,
3/4/2014,10/1/2015,4,2.50869989395142,,,0,
3/4/2014,11/1/2015,4,2.47370004653931,,,0,
3/4/2014,12/1/2015,4,2.44970011711121,,2.44000005722046,0,
3/4/2014,1/1/2016,4,2.44970011711121,,,0,
3/4/2014,2/1/2016,4,2.45169997215271,,,0,
3/4/2014,3/1/2016,4,2.46169996261597,,,0,
3/4/2014,4/1/2016,4,2.58669996261597,,,0,
3/4/2014,5/1/2016,4,2.58669996261597,,,0,
3/4/2014,6/1/2016,4,2.57669997215271,,,0,
3/4/2014,7/1/2016,4,2.56469988822937,,,0,
3/4/2014,8/1/2016,4,2.55170011520386,,,0,
3/4/2014,9/1/2016,4,2.53819990158081,,,0,
3/4/2014,10/1/2016,4,2.41319990158081,,,0,
3/4/2014,11/1/2016,4,2.38820004463196,,,0,
3/4/2014,12/1/2016,4,2.37319993972778,,,0,
3/4/2014,1/1/2017,4,2.3691999912262,,,0,
3/4/2014,2/1/2017,4,2.37120008468628,,,0,
3/4/2014,3/1/2017,4,2.37619996070862,,,0,
3/5/2014,4/1/2014,1,101.449996948242,103.529998779297,100.849998474121,267867,
3/5/2014,5/1/2014,1,100.879997253418,102.839996337891,100.300003051758,97781,
3/5/2014,6/1/2014,1,99.9899978637695,101.870002746582,99.4400024414063,77434,
3/5/2014,7/1/2014,1,99.0299987792969,100.790000915527,98.5699996948242,29176,
3/5/2014,8/1/2014,1,98.0199966430664,99.6100006103516,97.5699996948242,21132,
3/5/2014,9/1/2014,1,97.0199966430664,98.4800033569336,96.6699981689453,25636,
3/5/2014,10/1/2014,1,96.0299987792969,96.9899978637695,95.6999969482422,9690,
3/5/2014,11/1/2014,1,95.0999984741211,95.9300003051758,95.0899963378906,6141,
3/5/2014,12/1/2014,1,94.1900024414062,95.4899978637695,93.8899993896484,48871,
3/5/2014,1/1/2015,1,93.1699981689453,93.9199981689453,93.1800003051758,3316,
3/5/2014,2/1/2015,1,92.1800003051758,92.879997253418,92.129997253418,1977,
3/5/2014,3/1/2015,1,91.2900009155274,91.9000015258789,91.1999969482422,3828,
3/5/2014,4/1/2015,1,90.5100021362305,90.5,90.4800033569336,1080,
3/5/2014,5/1/2015,1,89.8499984741211,90.1699981689453,89.8399963378906,2288,
3/5/2014,6/1/2015,1,89.2900009155273,89.9000015258789,89.1900024414062,11455,
3/5/2014,7/1/2015,1,88.6500015258789,,88.6500015258789,2640,
3/5/2014,8/1/2015,1,88.1100006103516,87.9800033569336,87.8899993896484,1365,
3/5/2014,9/1/2015,1,87.6699981689453,,87.75,2871,
3/5/2014,10/1/2015,1,87.2699966430664,,87.4000015258789,858,
3/5/2014,11/1/2015,1,86.9400024414063,,87.0599975585938,106,
3/5/2014,12/1/2015,1,86.629997253418,87.1500015258789,86.4599990844727,17415,
3/5/2014,1/1/2016,1,86.1399993896484,,86.2799987792969,75,
3/5/2014,2/1/2016,1,85.6900024414063,,,75,
3/5/2014,3/1/2016,1,85.25,,,1,
3/5/2014,4/1/2016,1,84.8600006103516,,,0,
3/5/2014,5/1/2016,1,84.5400009155273,,,0,
3/5/2014,6/1/2016,1,84.2600021362305,84.2099990844727,84.0999984741211,801,
3/5/2014,7/1/2016,1,83.9000015258789,,,0,
3/5/2014,8/1/2016,1,83.5800018310547,,,0,
3/5/2014,9/1/2016,1,83.3099975585938,,,0,
3/5/2014,10/1/2016,1,83.0899963378906,,,0,
3/5/2014,11/1/2016,1,82.9199981689453,,,0,
3/5/2014,12/1/2016,1,82.7900009155274,82.9300003051758,82.4499969482422,2390,
3/5/2014,1/1/2017,1,82.5599975585937,,,0,
3/5/2014,2/1/2017,1,82.3399963378906,,,0,
3/5/2014,3/1/2017,1,82.1399993896484,,,0,
3/5/2014,4/1/2017,1,81.9400024414063,,,0,
3/5/2014,5/1/2017,1,81.75,,,0,
3/5/2014,6/1/2017,1,81.5699996948242,,,0,
3/5/2014,7/1/2017,1,81.370002746582,,,0,
3/5/2014,8/1/2017,1,81.2099990844727,,,0,
3/5/2014,9/1/2017,1,81.0899963378906,,,0,
3/5/2014,10/1/2017,1,81,,,0,
3/5/2014,11/1/2017,1,80.9400024414063,,,0,
3/5/2014,12/1/2017,1,80.9100036621094,81.0400009155273,80.25,737,
3/5/2014,1/1/2018,1,80.7699966430664,,,0,
3/5/2014,2/1/2018,1,80.6399993896484,,,0,
3/5/2014,3/1/2018,1,80.5199966430664,,,0,
3/5/2014,4/1/2018,1,80.4100036621094,,,0,
3/5/2014,5/1/2018,1,80.3000030517578,,,0,
3/5/2014,6/1/2018,1,80.1999969482422,,,0,
3/5/2014,7/1/2018,1,80.0699996948242,,,0,
3/5/2014,8/1/2018,1,79.9599990844727,,,0,
3/5/2014,9/1/2018,1,79.8600006103516,,,0,
3/5/2014,10/1/2018,1,79.7699966430664,,,0,
3/5/2014,11/1/2018,1,79.6900024414063,,,0,
3/5/2014,12/1/2018,1,79.620002746582,79.620002746582,79.3199996948242,55,
3/5/2014,1/1/2019,1,79.5299987792969,,,0,
3/5/2014,2/1/2019,1,79.4400024414063,,,0,
3/5/2014,3/1/2019,1,79.3600006103516,,,0,
3/5/2014,4/1/2019,1,79.2799987792969,,,0,
3/5/2014,5/1/2019,1,79.2099990844727,,,0,
3/5/2014,6/1/2019,1,79.1399993896484,,,0,
3/5/2014,7/1/2019,1,79.0599975585937,,,0,
3/5/2014,8/1/2019,1,78.9800033569336,,,0,
3/5/2014,9/1/2019,1,78.9100036621094,,,0,
3/5/2014,10/1/2019,1,78.8399963378906,,,0,
3/5/2014,11/1/2019,1,78.7799987792969,,,0,
3/5/2014,12/1/2019,1,78.7200012207031,78.6100006103516,,13,
3/5/2014,6/1/2020,1,78.5699996948242,,,0,
3/5/2014,12/1/2020,1,78.4199981689453,,,0,
3/5/2014,6/1/2021,1,78.3000030517578,,,0,
3/5/2014,12/1/2021,1,78.1800003051758,,,0,
3/5/2014,6/1/2022,1,78.1800003051758,,,0,
3/5/2014,12/1/2022,1,78.1800003051758,,,0,
3/5/2014,4/1/2014,3,2.99219989776611,3.03870010375977,2.98060011863708,56029,
3/5/2014,5/1/2014,3,2.9539999961853,2.99499988555908,2.94460010528564,30101,
3/5/2014,6/1/2014,3,2.93650007247925,2.97410011291504,2.92759990692139,21968,
3/5/2014,7/1/2014,3,2.9284999370575,2.96350002288818,2.92000007629395,6620,
3/5/2014,8/1/2014,3,2.92260003089905,2.95549988746643,2.91420006752014,3371,
3/5/2014,9/1/2014,3,2.91759991645813,2.94700002670288,2.91070008277893,1654,
3/5/2014,10/1/2014,3,2.9128999710083,2.93289995193481,2.90599989891052,687,
3/5/2014,11/1/2014,3,2.90879988670349,2.94000005722046,2.90459990501404,601,
3/5/2014,12/1/2014,3,2.90459990501404,2.93840003013611,2.89720010757446,5855,
3/5/2014,1/1/2015,3,2.89840006828308,2.91840004920959,2.89499998092651,165,
3/5/2014,2/1/2015,3,2.88389992713928,2.9038999080658,2.88299989700317,47,
3/5/2014,3/1/2015,3,2.86520004272461,2.88439989089966,2.86310005187988,123,
3/5/2014,4/1/2015,3,2.84640002250671,2.85400009155273,2.84430003166199,109,
3/5/2014,5/1/2015,3,2.82890009880066,2.85500001907349,2.82730007171631,56,
3/5/2014,6/1/2015,3,2.8125,2.82649993896484,2.80649995803833,123,
3/5/2014,7/1/2015,3,2.8050000667572,2.82999992370605,2.82999992370605,45,
3/5/2014,8/1/2015,3,2.79940009117126,,,9,
3/5/2014,9/1/2015,3,2.7936999797821,,,6,
3/5/2014,10/1/2015,3,2.78780007362366,,,6,
3/5/2014,11/1/2015,3,2.78119993209839,,,6,
3/5/2014,12/1/2015,3,2.7746000289917,2.78029990196228,2.77690005302429,229,
3/5/2014,1/1/2016,3,2.76959991455078,,,0,
3/5/2014,2/1/2016,3,2.76110005378723,,,0,
3/5/2014,3/1/2016,3,2.74710011482239,,,0,
3/5/2014,4/1/2016,3,2.73259997367859,,,0,
3/5/2014,5/1/2016,3,2.71810007095337,,,0,
3/5/2014,6/1/2016,3,2.70309996604919,,,0,
3/5/2014,7/1/2016,3,2.6956000328064,,,0,
3/5/2014,8/1/2016,3,2.68860006332397,,,0,
3/5/2014,9/1/2016,3,2.68210005760193,,,0,
3/5/2014,10/1/2016,3,2.67510008811951,,,0,
3/5/2014,11/1/2016,3,2.66759991645813,,,0,
3/5/2014,12/1/2016,3,2.66009998321533,2.66000008583069,2.66000008583069,2,
3/5/2014,1/1/2017,3,2.6586000919342,,,0,
3/5/2014,2/1/2017,3,2.64660000801086,,,0,
3/5/2014,3/1/2017,3,2.63260006904602,,,0,
3/5/2014,4/1/2017,3,2.61310005187988,,,0,
3/5/2014,5/1/2017,3,2.59809994697571,,,0,
3/5/2014,6/1/2017,3,2.58559989929199,,,0,
3/5/2014,7/1/2017,3,2.57610011100769,,,0,
3/5/2014,8/1/2017,3,2.56660008430481,,,0,
3/5/2014,9/1/2017,3,2.55960011482239,,,0,
3/5/2014,10/1/2017,3,2.55460000038147,,,0,
3/5/2014,11/1/2017,3,2.55159997940063,,,0,
3/5/2014,12/1/2017,3,2.5485999584198,2.57999992370605,2.57999992370605,2,
3/5/2014,1/1/2018,3,2.54710006713867,,,0,
3/5/2014,4/1/2014,4,2.94029998779297,2.99149990081787,2.93549990653992,48284,
3/5/2014,5/1/2014,4,2.92969989776611,2.97620010375977,2.92440009117126,21698,
3/5/2014,6/1/2014,4,2.90019989013672,2.94199991226196,2.89409995079041,13820,
3/5/2014,7/1/2014,4,2.86660003662109,2.89840006828308,2.86229991912842,7594,
3/5/2014,8/1/2014,4,2.82820010185242,2.86540007591248,2.8215000629425,5797,
3/5/2014,9/1/2014,4,2.78430008888245,2.82349991798401,2.77740001678467,3314,
3/5/2014,10/1/2014,4,2.63229990005493,2.65989995002747,2.62750005722046,1322,
3/5/2014,11/1/2014,4,2.59010004997253,2.62199997901916,2.58660006523132,677,
3/5/2014,12/1/2014,4,2.56270003318787,2.59899997711182,2.55679988861084,1104,
3/5/2014,1/1/2015,4,2.55170011520386,2.57369995117187,2.5485999584198,74,
3/5/2014,2/1/2015,4,2.55170011520386,,2.54889988899231,13,
3/5/2014,3/1/2015,4,2.55819988250732,,,12,
3/5/2014,4/1/2015,4,2.71519994735718,,,1,
3/5/2014,5/1/2015,4,2.70819997787476,,,0,
3/5/2014,6/1/2015,4,2.69120001792908,,,0,
3/5/2014,7/1/2015,4,2.66820001602173,,,0,
3/5/2014,8/1/2015,4,2.63969993591309,,,0,
3/5/2014,9/1/2015,4,2.60770010948181,,,0,
3/5/2014,10/1/2015,4,2.46970009803772,,,0,
3/5/2014,11/1/2015,4,2.43470001220703,,,0,
3/5/2014,12/1/2015,4,2.41070008277893,,,25,
3/5/2014,1/1/2016,4,2.41070008277893,,,0,
3/5/2014,2/1/2016,4,2.41269993782043,,,0,
3/5/2014,3/1/2016,4,2.42269992828369,,,0,
3/5/2014,4/1/2016,4,2.54769992828369,,,0,
3/5/2014,5/1/2016,4,2.54769992828369,,,0,
3/5/2014,6/1/2016,4,2.53769993782043,,,0,
3/5/2014,7/1/2016,4,2.52570009231567,,,0,
3/5/2014,8/1/2016,4,2.51270008087158,,,0,
3/5/2014,9/1/2016,4,2.49920010566711,,,0,
3/5/2014,10/1/2016,4,2.37420010566711,,,0,
3/5/2014,11/1/2016,4,2.34920001029968,,,0,
3/5/2014,12/1/2016,4,2.33419990539551,,,0,
3/5/2014,1/1/2017,4,2.33019995689392,,,0,
3/5/2014,2/1/2017,4,2.332200050354,,,0,
3/5/2014,3/1/2017,4,2.33719992637634,,,0,
3/6/2014,4/1/2014,1,101.559997558594,102.080001831055,100.129997253418,291809,
3/6/2014,5/1/2014,1,101.019996643066,101.480003356934,99.6999969482422,120468,
3/6/2014,6/1/2014,1,100.139999389648,100.610000610352,98.9300003051758,81275,
3/6/2014,7/1/2014,1,99.1999969482422,99.6100006103516,98.1500015258789,30319,
3/6/2014,8/1/2014,1,98.2300033569336,98.6999969482422,97.3099975585938,20663,
3/6/2014,9/1/2014,1,97.2699966430664,97.5999984741211,96.379997253418,24533,
3/6/2014,10/1/2014,1,96.3099975585937,96.5699996948242,95.7399978637695,8529,
3/6/2014,11/1/2014,1,95.4000015258789,95.5800018310547,94.5899963378906,6964,
3/6/2014,12/1/2014,1,94.5100021362305,94.9000015258789,93.5999984741211,63779,
3/6/2014,1/1/2015,1,93.5199966430664,93.4300003051758,92.9000015258789,3650,
3/6/2014,2/1/2015,1,92.5599975585937,92.5699996948242,92,1660,
3/6/2014,3/1/2015,1,91.6900024414062,91.9899978637695,90.879997253418,6654,
3/6/2014,4/1/2015,1,90.9400024414063,90.9899978637695,90.3499984741211,1201,
3/6/2014,5/1/2015,1,90.3000030517578,90.5,89.6999969482422,581,
3/6/2014,6/1/2015,1,89.7399978637695,89.9899978637695,88.9499969482422,14341,
3/6/2014,7/1/2015,1,89.0999984741211,89.1399993896484,88.5500030517578,368,
3/6/2014,8/1/2015,1,88.5500030517578,88.5699996948242,88.0199966430664,1350,
3/6/2014,9/1/2015,1,88.0999984741211,88.0999984741211,87.620002746582,3268,
3/6/2014,10/1/2015,1,87.6800003051758,87.6600036621094,,1045,
3/6/2014,11/1/2015,1,87.3300018310547,87.3300018310547,86.7200012207031,401,
3/6/2014,12/1/2015,1,87.0100021362305,87.2900009155273,86.4000015258789,22506,
3/6/2014,1/1/2016,1,86.5299987792969,86.5299987792969,,80,
3/6/2014,2/1/2016,1,86.0800018310547,,,30,
3/6/2014,3/1/2016,1,85.6500015258789,,,413,
3/6/2014,4/1/2016,1,85.2600021362305,,,0,
3/6/2014,5/1/2016,1,84.9499969482422,,,0,
3/6/2014,6/1/2016,1,84.6699981689453,84.8300018310547,84.4899978637695,1129,
3/6/2014,7/1/2016,1,84.3099975585938,,,0,
3/6/2014,8/1/2016,1,84,,,0,
3/6/2014,9/1/2016,1,83.7300033569336,,,400,
3/6/2014,10/1/2016,1,83.5100021362305,,,0,
3/6/2014,11/1/2016,1,83.3499984741211,,,0,
3/6/2014,12/1/2016,1,83.2300033569336,83.4800033569336,82.7300033569336,2132,
3/6/2014,1/1/2017,1,83,,,0,
3/6/2014,2/1/2017,1,82.7900009155274,,,0,
3/6/2014,3/1/2017,1,82.5899963378906,,,0,
3/6/2014,4/1/2017,1,82.4000015258789,,,0,
3/6/2014,5/1/2017,1,82.2099990844727,,,0,
3/6/2014,6/1/2017,1,82.0400009155273,,,0,
3/6/2014,7/1/2017,1,81.8399963378906,,,0,
3/6/2014,8/1/2017,1,81.6900024414062,,,0,
3/6/2014,9/1/2017,1,81.5800018310547,,,0,
3/6/2014,10/1/2017,1,81.5,,,0,
3/6/2014,11/1/2017,1,81.4400024414062,,,0,
3/6/2014,12/1/2017,1,81.4100036621094,81.6500015258789,81.2699966430664,359,
3/6/2014,1/1/2018,1,81.2699966430664,,,0,
3/6/2014,2/1/2018,1,81.1399993896484,,,0,
3/6/2014,3/1/2018,1,81.0199966430664,,,0,
3/6/2014,4/1/2018,1,80.9100036621094,,,0,
3/6/2014,5/1/2018,1,80.8000030517578,,,0,
3/6/2014,6/1/2018,1,80.6999969482422,,,0,
3/6/2014,7/1/2018,1,80.5699996948242,,,0,
3/6/2014,8/1/2018,1,80.4599990844727,,,0,
3/6/2014,9/1/2018,1,80.3600006103516,,,0,
3/6/2014,10/1/2018,1,80.2699966430664,,,0,
3/6/2014,11/1/2018,1,80.1900024414062,,,0,
3/6/2014,12/1/2018,1,80.120002746582,80.2300033569336,79.6999969482422,83,
3/6/2014,1/1/2019,1,80.0299987792969,,,0,
3/6/2014,2/1/2019,1,79.9400024414063,,,0,
3/6/2014,3/1/2019,1,79.8600006103516,,,0,
3/6/2014,4/1/2019,1,79.7799987792969,,,0,
3/6/2014,5/1/2019,1,79.7099990844727,,,0,
3/6/2014,6/1/2019,1,79.6399993896484,,,0,
3/6/2014,7/1/2019,1,79.5599975585938,,,0,
3/6/2014,8/1/2019,1,79.4800033569336,,,0,
3/6/2014,9/1/2019,1,79.4100036621094,,,0,
3/6/2014,10/1/2019,1,79.3399963378906,,,0,
3/6/2014,11/1/2019,1,79.2799987792969,,,0,
3/6/2014,12/1/2019,1,79.2200012207031,79.2200012207031,,32,
3/6/2014,6/1/2020,1,79.0699996948242,,,0,
3/6/2014,12/1/2020,1,78.9199981689453,,,0,
3/6/2014,6/1/2021,1,78.8000030517578,,,0,
3/6/2014,12/1/2021,1,78.6800003051758,,,0,
3/6/2014,6/1/2022,1,78.6800003051758,,,0,
3/6/2014,12/1/2022,1,78.6800003051758,,,0,
3/6/2014,4/1/2014,3,2.98300004005432,2.99959993362427,2.96370005607605,56467,
3/6/2014,5/1/2014,3,2.94989991188049,2.96259999275208,2.93190002441406,31470,
3/6/2014,6/1/2014,3,2.93479990959167,2.94609999656677,2.91820001602173,22848,
3/6/2014,7/1/2014,3,2.92790007591248,2.93899989128113,2.91109991073608,8305,
3/6/2014,8/1/2014,3,2.92339992523193,2.93280005455017,2.90869998931885,3770,
3/6/2014,9/1/2014,3,2.91960000991821,2.92930006980896,2.90429997444153,3245,
3/6/2014,10/1/2014,3,2.91560006141663,2.92519998550415,2.90079998970032,1431,
3/6/2014,11/1/2014,3,2.91199994087219,2.92239999771118,2.89759993553162,835,
3/6/2014,12/1/2014,3,2.90820002555847,2.9193000793457,2.8908998966217,5066,
3/6/2014,1/1/2015,3,2.90240001678467,2.91280007362366,2.88949990272522,229,
3/6/2014,2/1/2015,3,2.88849997520447,2.89249992370605,2.8756000995636,15,
3/6/2014,3/1/2015,3,2.87039995193481,2.87529993057251,2.8578999042511,20,
3/6/2014,4/1/2015,3,2.85139989852905,2.85599994659424,2.83940005302429,98,
3/6/2014,5/1/2015,3,2.83480000495911,2.83899998664856,2.82369995117187,216,
3/6/2014,6/1/2015,3,2.81979990005493,2.81319999694824,2.81270003318787,527,
3/6/2014,7/1/2015,3,2.81290006637573,,,0,
3/6/2014,8/1/2015,3,2.80769991874695,,,0,
3/6/2014,9/1/2015,3,2.80250000953674,,,100,
3/6/2014,10/1/2015,3,2.79699993133545,,,0,
3/6/2014,11/1/2015,3,2.79080009460449,,,0,
3/6/2014,12/1/2015,3,2.78460001945496,2.7859001159668,,185,
3/6/2014,1/1/2016,3,2.77959990501404,,,0,
3/6/2014,2/1/2016,3,2.77110004425049,,,0,
3/6/2014,3/1/2016,3,2.75710010528564,,,0,
3/6/2014,4/1/2016,3,2.74259996414185,,,0,
3/6/2014,5/1/2016,3,2.72810006141663,,,0,
3/6/2014,6/1/2016,3,2.71309995651245,,,0,
3/6/2014,7/1/2016,3,2.70560002326965,,,0,
3/6/2014,8/1/2016,3,2.69860005378723,,,0,
3/6/2014,9/1/2016,3,2.69210004806519,,,0,
3/6/2014,10/1/2016,3,2.68510007858276,,,0,
3/6/2014,11/1/2016,3,2.67759990692139,,,0,
3/6/2014,12/1/2016,3,2.67009997367859,,,0,
3/6/2014,1/1/2017,3,2.66860008239746,,,0,
3/6/2014,2/1/2017,3,2.65659999847412,,,0,
3/6/2014,3/1/2017,3,2.64260005950928,,,0,
3/6/2014,4/1/2017,3,2.62310004234314,,,0,
3/6/2014,5/1/2017,3,2.60809993743896,,,0,
3/6/2014,6/1/2017,3,2.59559988975525,,,0,
3/6/2014,7/1/2017,3,2.58610010147095,,,0,
3/6/2014,8/1/2017,3,2.57660007476807,,,0,
3/6/2014,9/1/2017,3,2.56960010528564,,,0,
3/6/2014,10/1/2017,3,2.56459999084473,,,0,
3/6/2014,11/1/2017,3,2.56159996986389,,,0,
3/6/2014,12/1/2017,3,2.55859994888306,,,0,
3/6/2014,1/1/2018,3,2.55710005760193,,,0,
3/6/2014,4/1/2014,4,2.94549989700317,2.95539999008179,2.92659997940063,46868,
3/6/2014,5/1/2014,4,2.93619990348816,2.94490003585815,2.91759991645813,26458,
3/6/2014,6/1/2014,4,2.9077000617981,2.91459989547729,2.88919997215271,14921,
3/6/2014,7/1/2014,4,2.87430000305176,2.88010001182556,2.85649991035461,8253,
3/6/2014,8/1/2014,4,2.83680009841919,2.84100008010864,2.81949996948242,4499,
3/6/2014,9/1/2014,4,2.79329991340637,2.7953999042511,2.7765998840332,2842,
3/6/2014,10/1/2014,4,2.64260005950928,2.64350008964539,2.62630009651184,1046,
3/6/2014,11/1/2014,4,2.60229992866516,2.60220003128052,2.58470010757446,543,
3/6/2014,12/1/2014,4,2.57550001144409,2.57610011100769,2.55570006370544,400,
3/6/2014,1/1/2015,4,2.56430006027222,2.56380009651184,2.5485999584198,9,
3/6/2014,2/1/2015,4,2.56430006027222,2.56299996376038,2.54909992218018,55,
3/6/2014,3/1/2015,4,2.57080006599426,,,50,
3/6/2014,4/1/2015,4,2.72930002212524,,,0,
3/6/2014,5/1/2015,4,2.72230005264282,,,0,
3/6/2014,6/1/2015,4,2.70530009269714,,,0,
3/6/2014,7/1/2015,4,2.68230009078979,,,0,
3/6/2014,8/1/2015,4,2.65380001068115,,,0,
3/6/2014,9/1/2015,4,2.6217999458313,,,0,
3/6/2014,10/1/2015,4,2.48379993438721,,,0,
3/6/2014,11/1/2015,4,2.4488000869751,,,0,
3/6/2014,12/1/2015,4,2.42479991912842,,,0,
3/6/2014,1/1/2016,4,2.42479991912842,,,0,
3/6/2014,2/1/2016,4,2.4268000125885,,,0,
3/6/2014,3/1/2016,4,2.43680000305176,,,0,
3/6/2014,4/1/2016,4,2.56180000305176,,,0,
3/6/2014,5/1/2016,4,2.56180000305176,,,0,
3/6/2014,6/1/2016,4,2.5518000125885,,,0,
3/6/2014,7/1/2016,4,2.53979992866516,,,0,
3/6/2014,8/1/2016,4,2.52679991722107,,,0,
3/6/2014,9/1/2016,4,2.5132999420166,,,0,
3/6/2014,10/1/2016,4,2.3882999420166,,,0,
3/6/2014,11/1/2016,4,2.36330008506775,,,0,
3/6/2014,12/1/2016,4,2.34829998016357,,,0,
3/6/2014,1/1/2017,4,2.34430003166199,,,0,
3/6/2014,2/1/2017,4,2.34629988670349,,,0,
3/6/2014,3/1/2017,4,2.35130000114441,,,0,
3/7/2014,4/1/2014,1,102.580001831055,102.910003662109,101.569999694824,226145,
3/7/2014,5/1/2014,1,101.98999786377,102.319999694824,101.019996643066,97340,
3/7/2014,6/1/2014,1,101.069999694824,101.379997253418,100.169998168945,63966,
3/7/2014,7/1/2014,1,100.099998474121,100.360000610352,99.3300018310547,25223,
3/7/2014,8/1/2014,1,99.120002746582,99.2699966430664,98.3300018310547,16978,
3/7/2014,9/1/2014,1,98.129997253418,98.2699966430664,97.379997253418,14593,
3/7/2014,10/1/2014,1,97.1500015258789,97.2799987792969,96.4100036621094,5634,
3/7/2014,11/1/2014,1,96.2200012207031,96.3300018310547,95.6800003051758,4007,
3/7/2014,12/1/2014,1,95.3099975585937,95.4899978637695,94.629997253418,36899,
3/7/2014,1/1/2015,1,94.3000030517578,94.4199981689453,93.9899978637695,1285,
3/7/2014,2/1/2015,1,93.3199996948242,93.4599990844727,93.0699996948242,821,
3/7/2014,3/1/2015,1,92.4300003051758,92.5100021362305,92.2300033569336,3014,
3/7/2014,4/1/2015,1,91.6600036621094,91.6800003051758,91.6699981689453,278,
3/7/2014,5/1/2015,1,90.9899978637695,91.0999984741211,91.0999984741211,136,
3/7/2014,6/1/2015,1,90.4000015258789,90.4800033569336,89.879997253418,8584,
3/7/2014,7/1/2015,1,89.7200012207031,89.5400009155273,,117,
3/7/2014,8/1/2015,1,89.129997253418,88.9400024414062,,283,
3/7/2014,9/1/2015,1,88.6399993896484,88.4400024414063,87.9800033569336,845,
3/7/2014,10/1/2015,1,88.1900024414063,87.9700012207031,,253,
3/7/2014,11/1/2015,1,87.8000030517578,87.6699981689453,,5,
3/7/2014,12/1/2015,1,87.4499969482422,87.6600036621094,87,14911,
3/7/2014,1/1/2016,1,86.9400024414063,86.8300018310547,,131,
3/7/2014,2/1/2016,1,86.4599990844727,,,19,
3/7/2014,3/1/2016,1,86.0100021362305,,,0,
3/7/2014,4/1/2016,1,85.5899963378906,,,0,
3/7/2014,5/1/2016,1,85.25,,,0,
3/7/2014,6/1/2016,1,84.9499969482422,85.0999984741211,84.8199996948242,1390,
3/7/2014,7/1/2016,1,84.5699996948242,,,0,
3/7/2014,8/1/2016,1,84.2399978637695,,,0,
3/7/2014,9/1/2016,1,83.9499969482422,,,0,
3/7/2014,10/1/2016,1,83.7200012207031,,,0,
3/7/2014,11/1/2016,1,83.5400009155273,,,0,
3/7/2014,12/1/2016,1,83.4000015258789,83.6800003051758,83.1500015258789,2139,
3/7/2014,1/1/2017,1,83.1600036621094,,,0,
3/7/2014,2/1/2017,1,82.9400024414062,,,0,
3/7/2014,3/1/2017,1,82.7300033569336,,,0,
3/7/2014,4/1/2017,1,82.5299987792969,,,0,
3/7/2014,5/1/2017,1,82.3399963378906,,,0,
3/7/2014,6/1/2017,1,82.1600036621094,,,0,
3/7/2014,7/1/2017,1,81.9499969482422,,,0,
3/7/2014,8/1/2017,1,81.7900009155273,,,0,
3/7/2014,9/1/2017,1,81.6699981689453,,,0,
3/7/2014,10/1/2017,1,81.5800018310547,,,0,
3/7/2014,11/1/2017,1,81.5199966430664,,,0,
3/7/2014,12/1/2017,1,81.4800033569336,81.6500015258789,81.2799987792969,281,
3/7/2014,1/1/2018,1,81.3399963378906,,,0,
3/7/2014,2/1/2018,1,81.2099990844727,,,0,
3/7/2014,3/1/2018,1,81.0899963378906,,,0,
3/7/2014,4/1/2018,1,80.9800033569336,,,0,
3/7/2014,5/1/2018,1,80.870002746582,,,0,
3/7/2014,6/1/2018,1,80.7699966430664,,,0,
3/7/2014,7/1/2018,1,80.6399993896484,,,0,
3/7/2014,8/1/2018,1,80.5299987792969,,,0,
3/7/2014,9/1/2018,1,80.4300003051758,,,0,
3/7/2014,10/1/2018,1,80.3399963378906,,,0,
3/7/2014,11/1/2018,1,80.2600021362305,,,0,
3/7/2014,12/1/2018,1,80.1900024414062,80.2300033569336,80.129997253418,207,
3/7/2014,1/1/2019,1,80.0999984741211,,,0,
3/7/2014,2/1/2019,1,80.0100021362305,,,0,
3/7/2014,3/1/2019,1,79.9300003051758,,,0,
3/7/2014,4/1/2019,1,79.8499984741211,,,0,
3/7/2014,5/1/2019,1,79.7799987792969,,,0,
3/7/2014,6/1/2019,1,79.7099990844727,,,0,
3/7/2014,7/1/2019,1,79.629997253418,,,0,
3/7/2014,8/1/2019,1,79.5500030517578,,,0,
3/7/2014,9/1/2019,1,79.4800033569336,,,0,
3/7/2014,10/1/2019,1,79.4100036621094,,,0,
3/7/2014,11/1/2019,1,79.3499984741211,,,0,
3/7/2014,12/1/2019,1,79.2900009155273,79.2399978637695,,154,
3/7/2014,6/1/2020,1,79.1399993896484,,,0,
3/7/2014,12/1/2020,1,78.9899978637695,,,0,
3/7/2014,6/1/2021,1,78.870002746582,,,0,
3/7/2014,12/1/2021,1,78.75,,,0,
3/7/2014,6/1/2022,1,78.75,,,0,
3/7/2014,12/1/2022,1,78.75,,,0,
3/7/2014,4/1/2014,3,3.01209998130798,3.01460003852844,2.98040008544922,47374,
3/7/2014,5/1/2014,3,2.9753999710083,2.97699999809265,2.94140005111694,27741,
3/7/2014,6/1/2014,3,2.9595000743866,2.9614999294281,2.92750000953674,14793,
3/7/2014,7/1/2014,3,2.95169997215271,2.95239996910095,2.92389988899231,6750,
3/7/2014,8/1/2014,3,2.94689989089966,2.94749999046326,2.91659998893738,3645,
3/7/2014,9/1/2014,3,2.94320011138916,2.94370007514954,2.92050004005432,2031,
3/7/2014,10/1/2014,3,2.93930006027222,2.93670010566711,2.91199994087219,649,
3/7/2014,11/1/2014,3,2.93549990653992,2.9326000213623,2.91589999198914,440,
3/7/2014,12/1/2014,3,2.93149995803833,2.93230009078979,2.90300011634827,2285,
3/7/2014,1/1/2015,3,2.92600011825562,2.9203999042511,2.90720009803772,303,
3/7/2014,2/1/2015,3,2.91199994087219,2.90930008888245,2.90260004997253,295,
3/7/2014,3/1/2015,3,2.89339995384216,2.88949990272522,2.88289999961853,388,
3/7/2014,4/1/2015,3,2.87389993667603,2.87249994277954,2.87249994277954,128,
3/7/2014,5/1/2015,3,2.85610008239746,2.85220003128052,,39,
3/7/2014,6/1/2015,3,2.84050011634827,2.83599996566772,,200,
3/7/2014,7/1/2015,3,2.83299994468689,2.82290005683899,,0,
3/7/2014,8/1/2015,3,2.82750010490417,2.81769990921021,,0,
3/7/2014,9/1/2015,3,2.82189989089966,,,0,
3/7/2014,10/1/2015,3,2.81590008735657,,,0,
3/7/2014,11/1/2015,3,2.80970001220703,,,0,
3/7/2014,12/1/2015,3,2.8034999370575,2.80539989471436,2.80520009994507,10,
3/7/2014,1/1/2016,3,2.79850006103516,,,0,
3/7/2014,2/1/2016,3,2.78999996185303,,,0,
3/7/2014,3/1/2016,3,2.77600002288818,,,0,
3/7/2014,4/1/2016,3,2.76149988174438,,,0,
3/7/2014,5/1/2016,3,2.74699997901916,,,0,
3/7/2014,6/1/2016,3,2.73200011253357,,,0,
3/7/2014,7/1/2016,3,2.72449994087219,,,0,
3/7/2014,8/1/2016,3,2.71749997138977,,,0,
3/7/2014,9/1/2016,3,2.71099996566772,,,0,
3/7/2014,10/1/2016,3,2.7039999961853,,,0,
3/7/2014,11/1/2016,3,2.6965000629425,,,0,
3/7/2014,12/1/2016,3,2.68899989128113,,,0,
3/7/2014,1/1/2017,3,2.6875,,,0,
3/7/2014,2/1/2017,3,2.67549991607666,,,0,
3/7/2014,3/1/2017,3,2.66149997711182,,,0,
3/7/2014,4/1/2017,3,2.64199995994568,,,0,
3/7/2014,5/1/2017,3,2.62700009346008,,,0,
3/7/2014,6/1/2017,3,2.61450004577637,,,0,
3/7/2014,7/1/2017,3,2.60500001907349,,,0,
3/7/2014,8/1/2017,3,2.59549999237061,,,0,
3/7/2014,9/1/2017,3,2.58850002288818,,,0,
3/7/2014,10/1/2017,3,2.58349990844727,,,0,
3/7/2014,11/1/2017,3,2.58049988746643,,,0,
3/7/2014,12/1/2017,3,2.57750010490417,,,0,
3/7/2014,1/1/2018,3,2.57599997520447,,,0,
3/7/2014,4/1/2014,4,2.97379994392395,2.97560000419617,2.9326000213623,53507,
3/7/2014,5/1/2014,4,2.96440005302429,2.96569991111755,2.92400002479553,31730,
3/7/2014,6/1/2014,4,2.93409991264343,2.93600010871887,2.89689993858337,15447,
3/7/2014,7/1/2014,4,2.89869999885559,2.89969992637634,2.86439990997314,9092,
3/7/2014,8/1/2014,4,2.85960006713867,2.86089992523193,2.82649993896484,6650,
3/7/2014,9/1/2014,4,2.81539988517761,2.8173999786377,2.78229999542236,2940,
3/7/2014,10/1/2014,4,2.66400003433228,2.66319990158081,2.63359999656677,835,
3/7/2014,11/1/2014,4,2.62249994277954,2.62299990653992,2.59019994735718,661,
3/7/2014,12/1/2014,4,2.59500002861023,2.5961000919342,2.56279993057251,865,
3/7/2014,1/1/2015,4,2.58299994468689,2.58010005950928,2.56089997291565,34,
3/7/2014,2/1/2015,4,2.58249998092651,2.57909989356995,2.56240010261536,0,
3/7/2014,3/1/2015,4,2.58899998664856,,,0,
3/7/2014,4/1/2015,4,2.74749994277954,,,0,
3/7/2014,5/1/2015,4,2.74049997329712,,,0,
3/7/2014,6/1/2015,4,2.72350001335144,,,0,
3/7/2014,7/1/2015,4,2.70050001144409,,,0,
3/7/2014,8/1/2015,4,2.67199993133545,,,0,
3/7/2014,9/1/2015,4,2.64000010490417,,,0,
3/7/2014,10/1/2015,4,2.50200009346008,,,0,
3/7/2014,11/1/2015,4,2.46700000762939,,,0,
3/7/2014,12/1/2015,4,2.44300007820129,,,0,
3/7/2014,1/1/2016,4,2.44300007820129,,,0,
3/7/2014,2/1/2016,4,2.4449999332428,,,0,
3/7/2014,3/1/2016,4,2.45499992370605,,,0,
3/7/2014,4/1/2016,4,2.57999992370605,,,0,
3/7/2014,5/1/2016,4,2.57999992370605,,,0,
3/7/2014,6/1/2016,4,2.5699999332428,,,0,
3/7/2014,7/1/2016,4,2.55800008773804,,,0,
3/7/2014,8/1/2016,4,2.54500007629395,,,0,
3/7/2014,9/1/2016,4,2.53150010108948,,,0,
3/7/2014,10/1/2016,4,2.40650010108948,,,0,
3/7/2014,11/1/2016,4,2.38150000572205,,,0,
3/7/2014,12/1/2016,4,2.36649990081787,,,0,
3/7/2014,1/1/2017,4,2.36249995231628,,,0,
3/7/2014,2/1/2017,4,2.36450004577637,,,0,
3/7/2014,3/1/2017,4,2.36949992179871,,,0,
3/10/2014,4/1/2014,1,101.120002746582,102.819999694824,100.849998474121,225215,
3/10/2014,5/1/2014,1,100.589996337891,102.25,100.330001831055,99751,
3/10/2014,6/1/2014,1,99.75,101.160003662109,99.4800033569336,64956,
3/10/2014,7/1/2014,1,98.8600006103516,100.300003051758,98.6100006103516,31144,
3/10/2014,8/1/2014,1,97.9700012207031,99.1500015258789,97.6500015258789,20331,
3/10/2014,9/1/2014,1,97.0599975585938,98.0599975585938,96.7300033569336,14134,
3/10/2014,10/1/2014,1,96.1399993896484,96.5500030517578,95.8099975585938,5815,
3/10/2014,11/1/2014,1,95.2600021362305,96.0299987792969,95.1699981689453,7456,
3/10/2014,12/1/2014,1,94.4000015258789,95.7099990844727,94.0599975585937,33219,
3/10/2014,1/1/2015,1,93.4300003051758,93.3300018310547,93.1999969482422,4628,
3/10/2014,2/1/2015,1,92.4899978637695,92.4300003051758,92.379997253418,430,
3/10/2014,3/1/2015,1,91.6399993896484,91.6500015258789,91.5800018310547,2592,
3/10/2014,4/1/2015,1,90.9000015258789,90.9199981689453,90.9100036621094,454,
3/10/2014,5/1/2015,1,90.2600021362305,,90.2699966430664,182,
3/10/2014,6/1/2015,1,89.6900024414063,89.8199996948242,89.4300003051758,4889,
3/10/2014,7/1/2015,1,89.0199966430664,,89.0599975585937,129,
3/10/2014,8/1/2015,1,88.4400024414063,,88.5,84,
3/10/2014,9/1/2015,1,87.9599990844727,,88.0500030517578,112,
3/10/2014,10/1/2015,1,87.5199966430664,,87.6399993896484,136,
3/10/2014,11/1/2015,1,87.129997253418,,87.2399978637695,213,
3/10/2014,12/1/2015,1,86.7900009155273,87.3199996948242,86.5,9819,
3/10/2014,1/1/2016,1,86.2900009155274,,86.4400024414062,9,
3/10/2014,2/1/2016,1,85.8199996948242,,,0,
3/10/2014,3/1/2016,1,85.370002746582,,,0,
3/10/2014,4/1/2016,1,84.9599990844727,,,0,
3/10/2014,5/1/2016,1,84.620002746582,,,0,
3/10/2014,6/1/2016,1,84.3300018310547,,,216,
3/10/2014,7/1/2016,1,83.9700012207031,,,0,
3/10/2014,8/1/2016,1,83.6600036621094,,,0,
3/10/2014,9/1/2016,1,83.4000015258789,,,0,
3/10/2014,10/1/2016,1,83.1900024414063,,,0,
3/10/2014,11/1/2016,1,83.0299987792969,,,0,
3/10/2014,12/1/2016,1,82.9100036621094,83.0599975585938,82.879997253418,1529,
3/10/2014,1/1/2017,1,82.6800003051758,,,0,
3/10/2014,2/1/2017,1,82.4700012207031,,,0,
3/10/2014,3/1/2017,1,82.2699966430664,,,0,
3/10/2014,4/1/2017,1,82.0800018310547,,,0,
3/10/2014,5/1/2017,1,81.8899993896484,,,0,
3/10/2014,6/1/2017,1,81.7200012207031,,,0,
3/10/2014,7/1/2017,1,81.5199966430664,,,0,
3/10/2014,8/1/2017,1,81.370002746582,,,0,
3/10/2014,9/1/2017,1,81.2600021362305,,,0,
3/10/2014,10/1/2017,1,81.1800003051758,,,0,
3/10/2014,11/1/2017,1,81.120002746582,,,0,
3/10/2014,12/1/2017,1,81.0899963378906,81.379997253418,81.0599975585938,347,
3/10/2014,1/1/2018,1,80.9599990844727,,,0,
3/10/2014,2/1/2018,1,80.8399963378906,,,0,
3/10/2014,3/1/2018,1,80.7300033569336,,,0,
3/10/2014,4/1/2018,1,80.629997253418,,,0,
3/10/2014,5/1/2018,1,80.5400009155273,,,0,
3/10/2014,6/1/2018,1,80.4499969482422,,,0,
3/10/2014,7/1/2018,1,80.3300018310547,,,0,
3/10/2014,8/1/2018,1,80.2300033569336,,,0,
3/10/2014,9/1/2018,1,80.1399993896484,,,0,
3/10/2014,10/1/2018,1,80.0599975585937,,,0,
3/10/2014,11/1/2018,1,79.9899978637695,,,0,
3/10/2014,12/1/2018,1,79.9300003051758,,80.0899963378906,300,
3/10/2014,1/1/2019,1,79.8399963378906,,,0,
3/10/2014,2/1/2019,1,79.7600021362305,,,0,
3/10/2014,3/1/2019,1,79.6900024414063,,,0,
3/10/2014,4/1/2019,1,79.620002746582,,,0,
3/10/2014,5/1/2019,1,79.5599975585938,,,0,
3/10/2014,6/1/2019,1,79.5,,,0,
3/10/2014,7/1/2019,1,79.4199981689453,,,0,
3/10/2014,8/1/2019,1,79.3499984741211,,,0,
3/10/2014,9/1/2019,1,79.2900009155273,,,0,
3/10/2014,10/1/2019,1,79.2300033569336,,,0,
3/10/2014,11/1/2019,1,79.1800003051758,,,0,
3/10/2014,12/1/2019,1,79.129997253418,,,81,
3/10/2014,6/1/2020,1,78.9800033569336,,,0,
3/10/2014,12/1/2020,1,78.8300018310547,,,6,
3/10/2014,6/1/2021,1,78.7099990844727,,,0,
3/10/2014,12/1/2021,1,78.5899963378906,79,79,13,
3/10/2014,6/1/2022,1,78.5899963378906,,,0,
3/10/2014,12/1/2022,1,78.5899963378906,,,0,
3/10/2014,4/1/2014,3,2.96740007400513,3.00230002403259,2.96000003814697,68815,
3/10/2014,5/1/2014,3,2.94359993934631,2.96909999847412,2.93589997291565,48894,
3/10/2014,6/1/2014,3,2.93190002441406,2.95600008964539,2.92490005493164,25967,
3/10/2014,7/1/2014,3,2.92560005187988,2.94639992713928,2.92000007629395,10664,
3/10/2014,8/1/2014,3,2.92210006713867,2.93869996070862,2.91540002822876,5792,
3/10/2014,9/1/2014,3,2.91950011253357,2.93680000305176,2.91339993476868,2936,
3/10/2014,10/1/2014,3,2.91680002212524,2.92700004577637,2.90910005569458,1060,
3/10/2014,11/1/2014,3,2.91440010070801,2.92009997367859,2.90829992294312,634,
3/10/2014,12/1/2014,3,2.91160011291504,2.92429995536804,2.90260004997253,4836,
3/10/2014,1/1/2015,3,2.90739989280701,2.9128999710083,2.90030002593994,211,
3/10/2014,2/1/2015,3,2.894700050354,2.90019989013672,2.89059996604919,99,
3/10/2014,3/1/2015,3,2.87739992141724,2.88409996032715,2.87260007858276,142,
3/10/2014,4/1/2015,3,2.85940003395081,2.86019992828369,2.85389995574951,139,
3/10/2014,5/1/2015,3,2.84340000152588,,2.83809995651245,6,
3/10/2014,6/1/2015,3,2.8283998966217,,2.82410001754761,133,
3/10/2014,7/1/2015,3,2.82130002975464,2.82290005683899,2.82290005683899,6,
3/10/2014,8/1/2015,3,2.81629991531372,2.81769990921021,2.81769990921021,3,
3/10/2014,9/1/2015,3,2.81119990348816,,,0,
3/10/2014,10/1/2015,3,2.80570006370544,,,0,
3/10/2014,11/1/2015,3,2.79970002174377,,,0,
3/10/2014,12/1/2015,3,2.7936999797821,,2.78679990768433,145,
3/10/2014,1/1/2016,3,2.78870010375977,,,0,
3/10/2014,2/1/2016,3,2.78069996833801,,,0,
3/10/2014,3/1/2016,3,2.7681999206543,,,0,
3/10/2014,4/1/2016,3,2.7551999092102,,,0,
3/10/2014,5/1/2016,3,2.74219989776611,,,0,
3/10/2014,6/1/2016,3,2.72869992256165,,,0,
3/10/2014,7/1/2016,3,2.72169995307922,,,0,
3/10/2014,8/1/2016,3,2.71519994735718,,,0,
3/10/2014,9/1/2016,3,2.70919990539551,,,0,
3/10/2014,10/1/2016,3,2.70269989967346,,,0,
3/10/2014,11/1/2016,3,2.69519996643066,,,0,
3/10/2014,12/1/2016,3,2.68770003318787,,,2,
3/10/2014,1/1/2017,3,2.68619990348816,,,0,
3/10/2014,2/1/2017,3,2.6742000579834,,,0,
3/10/2014,3/1/2017,3,2.66020011901855,,,0,
3/10/2014,4/1/2017,3,2.64070010185242,,,0,
3/10/2014,5/1/2017,3,2.62569999694824,,,0,
3/10/2014,6/1/2017,3,2.61319994926453,,,0,
3/10/2014,7/1/2017,3,2.60369992256165,,,0,
3/10/2014,8/1/2017,3,2.59419989585876,,,0,
3/10/2014,9/1/2017,3,2.58719992637634,,,0,
3/10/2014,10/1/2017,3,2.582200050354,,,0,
3/10/2014,11/1/2017,3,2.57920002937317,,,0,
3/10/2014,12/1/2017,3,2.57620000839233,,,0,
3/10/2014,1/1/2018,3,2.57470011711121,,,0,
3/10/2014,4/1/2014,4,2.94939994812012,2.97199988365173,2.93860006332397,47616,
3/10/2014,5/1/2014,4,2.94079995155334,2.957200050354,2.92880010604858,28384,
3/10/2014,6/1/2014,4,2.91129994392395,2.93090009689331,2.90019989013672,14237,
3/10/2014,7/1/2014,4,2.87639999389648,2.88930010795593,2.86570000648499,7915,
3/10/2014,8/1/2014,4,2.83820009231567,2.85019993782043,2.82680010795593,5520,
3/10/2014,9/1/2014,4,2.79469990730286,2.80340003967285,2.78550004959106,3007,
3/10/2014,10/1/2014,4,2.64339995384216,2.65849995613098,2.6350998878479,417,
3/10/2014,11/1/2014,4,2.60229992866516,2.60899996757507,2.59509992599487,243,
3/10/2014,12/1/2014,4,2.57520008087158,2.58500003814697,2.56660008430481,500,
3/10/2014,1/1/2015,4,2.5631000995636,,2.55819988250732,4,
3/10/2014,2/1/2015,4,2.56259989738464,,2.55970001220703,0,
3/10/2014,3/1/2015,4,2.56909990310669,,,2,
3/10/2014,4/1/2015,4,2.72939991950989,,,2,
3/10/2014,5/1/2015,4,2.72239995002747,,,0,
3/10/2014,6/1/2015,4,2.70539999008179,,,0,
3/10/2014,7/1/2015,4,2.68239998817444,,,0,
3/10/2014,8/1/2015,4,2.6538999080658,,,0,
3/10/2014,9/1/2015,4,2.62190008163452,,,0,
3/10/2014,10/1/2015,4,2.48390007019043,,,0,
3/10/2014,11/1/2015,4,2.44889998435974,,,0,
3/10/2014,12/1/2015,4,2.42490005493164,,,0,
3/10/2014,1/1/2016,4,2.42490005493164,,,0,
3/10/2014,2/1/2016,4,2.42689990997314,,,0,
3/10/2014,3/1/2016,4,2.4368999004364,,,0,
3/10/2014,4/1/2016,4,2.5618999004364,,,0,
3/10/2014,5/1/2016,4,2.5618999004364,,,0,
3/10/2014,6/1/2016,4,2.55189990997314,,,0,
3/10/2014,7/1/2016,4,2.53990006446838,,,0,
3/10/2014,8/1/2016,4,2.52690005302429,,,0,
3/10/2014,9/1/2016,4,2.51340007781982,,,0,
3/10/2014,10/1/2016,4,2.38840007781982,,,0,
3/10/2014,11/1/2016,4,2.36339998245239,,,0,
3/10/2014,12/1/2016,4,2.3484001159668,,,0,
3/10/2014,1/1/2017,4,2.34439992904663,,,0,
3/10/2014,2/1/2017,4,2.34640002250671,,,0,
3/10/2014,3/1/2017,4,2.35139989852905,,,0,
3/11/2014,4/1/2014,1,100.029998779297,101.519996643066,99.3199996948242,294156,
3/11/2014,5/1/2014,1,99.5899963378906,100.98999786377,98.879997253418,151430,
3/11/2014,6/1/2014,1,98.8499984741211,100.129997253418,98.1999969482422,86960,
3/11/2014,7/1/2014,1,98.0699996948242,99.2200012207031,97.4899978637695,41563,
3/11/2014,8/1/2014,1,97.3099975585938,98.2600021362305,96.75,27530,
3/11/2014,9/1/2014,1,96.5299987792969,97.3899993896484,95.9700012207031,20899,
3/11/2014,10/1/2014,1,95.7300033569336,96.4400024414062,95.6800003051758,4989,
3/11/2014,11/1/2014,1,94.9499969482422,95.1399993896484,94.7900009155273,4153,
3/11/2014,12/1/2014,1,94.1699981689453,94.7900009155273,93.6999969482422,39244,
3/11/2014,1/1/2015,1,93.2799987792969,93.4599990844727,93.3399963378906,1791,
3/11/2014,2/1/2015,1,92.4199981689453,92.3499984741211,92.3499984741211,501,
3/11/2014,3/1/2015,1,91.629997253418,91.6500015258789,91.1999969482422,3065,
3/11/2014,4/1/2015,1,90.9300003051758,,90.8399963378906,296,
3/11/2014,5/1/2015,1,90.3099975585937,,90.2399978637695,437,
3/11/2014,6/1/2015,1,89.7699966430664,90.0500030517578,89.4899978637695,6498,
3/11/2014,7/1/2015,1,89.129997253418,,,171,
3/11/2014,8/1/2015,1,88.5800018310547,,,109,
3/11/2014,9/1/2015,1,88.129997253418,,,584,
3/11/2014,10/1/2015,1,87.7300033569336,,,130,
3/11/2014,11/1/2015,1,87.370002746582,,,93,
3/11/2014,12/1/2015,1,87.0599975585938,87.120002746582,86.6699981689453,11886,
3/11/2014,1/1/2016,1,86.5800018310547,,,85,
3/11/2014,2/1/2016,1,86.120002746582,,,59,
3/11/2014,3/1/2016,1,85.6900024414063,,,14,
3/11/2014,4/1/2016,1,85.2900009155274,,,0,
3/11/2014,5/1/2016,1,84.9599990844727,,,0,
3/11/2014,6/1/2016,1,84.6900024414063,84.6500015258789,84.2900009155273,724,
3/11/2014,7/1/2016,1,84.3399963378906,,,0,
3/11/2014,8/1/2016,1,84.0400009155274,,,0,
3/11/2014,9/1/2016,1,83.7799987792969,,,800,
3/11/2014,10/1/2016,1,83.5699996948242,,,0,
3/11/2014,11/1/2016,1,83.4199981689453,,,0,
3/11/2014,12/1/2016,1,83.3000030517578,83.2799987792969,83,1955,
3/11/2014,1/1/2017,1,83.0699996948242,,,0,
3/11/2014,2/1/2017,1,82.8600006103516,,,0,
3/11/2014,3/1/2017,1,82.6600036621094,,,0,
3/11/2014,4/1/2017,1,82.4700012207031,,,0,
3/11/2014,5/1/2017,1,82.2799987792969,,,0,
3/11/2014,6/1/2017,1,82.1100006103516,,,0,
3/11/2014,7/1/2017,1,81.9100036621094,,,0,
3/11/2014,8/1/2017,1,81.7600021362305,,,0,
3/11/2014,9/1/2017,1,81.6500015258789,,,0,
3/11/2014,10/1/2017,1,81.5699996948242,,,0,
3/11/2014,11/1/2017,1,81.5100021362305,,,0,
3/11/2014,12/1/2017,1,81.4800033569336,81.4499969482422,81.4300003051758,203,
3/11/2014,1/1/2018,1,81.3499984741211,,,0,
3/11/2014,2/1/2018,1,81.2300033569336,,,0,
3/11/2014,3/1/2018,1,81.1100006103516,,,0,
3/11/2014,4/1/2018,1,81.0100021362305,,,0,
3/11/2014,5/1/2018,1,80.9100036621094,,,0,
3/11/2014,6/1/2018,1,80.8199996948242,,,0,
3/11/2014,7/1/2018,1,80.6999969482422,,,0,
3/11/2014,8/1/2018,1,80.5999984741211,,,0,
3/11/2014,9/1/2018,1,80.5,,,0,
3/11/2014,10/1/2018,1,80.4199981689453,,,0,
3/11/2014,11/1/2018,1,80.3399963378906,,,0,
3/11/2014,12/1/2018,1,80.2799987792969,80.1399993896484,,29,
3/11/2014,1/1/2019,1,80.1900024414062,,,0,
3/11/2014,2/1/2019,1,80.1100006103516,,,0,
3/11/2014,3/1/2019,1,80.0400009155274,,,0,
3/11/2014,4/1/2019,1,79.9700012207031,,,0,
3/11/2014,5/1/2019,1,79.9100036621094,,,0,
3/11/2014,6/1/2019,1,79.8499984741211,,,0,
3/11/2014,7/1/2019,1,79.7699966430664,,,0,
3/11/2014,8/1/2019,1,79.6999969482422,,,0,
3/11/2014,9/1/2019,1,79.6399993896484,,,0,
3/11/2014,10/1/2019,1,79.5800018310547,,,0,
3/11/2014,11/1/2019,1,79.5299987792969,,,0,
3/11/2014,12/1/2019,1,79.4800033569336,79.2900009155273,,1,
3/11/2014,6/1/2020,1,79.3300018310547,,,0,
3/11/2014,12/1/2020,1,79.1800003051758,,,0,
3/11/2014,6/1/2021,1,79.0599975585937,,,0,
3/11/2014,12/1/2021,1,78.9400024414063,,,0,
3/11/2014,6/1/2022,1,78.9400024414063,,,0,
3/11/2014,12/1/2022,1,78.9400024414063,,,0,
3/11/2014,4/1/2014,3,2.96099996566772,2.98000001907349,2.95280003547668,51794,
3/11/2014,5/1/2014,3,2.9433000087738,2.95760011672974,2.93479990959167,37804,
3/11/2014,6/1/2014,3,2.93610000610352,2.94729995727539,2.92499995231628,25288,
3/11/2014,7/1/2014,3,2.93239998817444,2.93610000610352,2.91790008544922,9642,
3/11/2014,8/1/2014,3,2.93039989471436,2.93219995498657,2.91359996795654,3712,
3/11/2014,9/1/2014,3,2.92840003967285,2.93090009689331,2.91790008544922,3148,
3/11/2014,10/1/2014,3,2.92569994926453,2.92950010299683,2.91529989242554,1008,
3/11/2014,11/1/2014,3,2.92309999465942,2.92319989204407,2.91300010681152,735,
3/11/2014,12/1/2014,3,2.92009997367859,2.92529988288879,2.90700006484985,4122,
3/11/2014,1/1/2015,3,2.91619992256165,2.91639995574951,2.9070999622345,239,
3/11/2014,2/1/2015,3,2.90400004386902,2.90249991416931,2.89650011062622,143,
3/11/2014,3/1/2015,3,2.88700008392334,2.88420009613037,2.88000011444092,179,
3/11/2014,4/1/2015,3,2.86929988861084,2.86630010604858,,136,
3/11/2014,5/1/2015,3,2.85400009155273,2.85130000114441,,20,
3/11/2014,6/1/2015,3,2.83949995040894,2.83680009841919,2.8289999961853,166,
3/11/2014,7/1/2015,3,2.83240008354187,,,1,
3/11/2014,8/1/2015,3,2.82789993286133,,,1,
3/11/2014,9/1/2015,3,2.82279992103577,,,0,
3/11/2014,10/1/2015,3,2.81730008125305,,,0,
3/11/2014,11/1/2015,3,2.81130003929138,,,0,
3/11/2014,12/1/2015,3,2.80529999732971,2.8050000667572,2.79999995231628,26,
3/11/2014,1/1/2016,3,2.80029988288879,2.79900002479553,2.79900002479553,0,
3/11/2014,2/1/2016,3,2.79229998588562,,,0,
3/11/2014,3/1/2016,3,2.7797999382019,,,0,
3/11/2014,4/1/2016,3,2.76679992675781,,,0,
3/11/2014,5/1/2016,3,2.75379991531372,,,0,
3/11/2014,6/1/2016,3,2.74029994010925,,,0,
3/11/2014,7/1/2016,3,2.73329997062683,,,0,
3/11/2014,8/1/2016,3,2.72679996490479,,,0,
3/11/2014,9/1/2016,3,2.72079992294312,,,0,
3/11/2014,10/1/2016,3,2.71429991722107,,,0,
3/11/2014,11/1/2016,3,2.70679998397827,,,0,
3/11/2014,12/1/2016,3,2.69930005073547,,,25,
3/11/2014,1/1/2017,3,2.69779992103577,,,0,
3/11/2014,2/1/2017,3,2.68580007553101,,,0,
3/11/2014,3/1/2017,3,2.67179989814758,,,0,
3/11/2014,4/1/2017,3,2.65229988098145,,,0,
3/11/2014,5/1/2017,3,2.63730001449585,,,0,
3/11/2014,6/1/2017,3,2.62479996681213,,,0,
3/11/2014,7/1/2017,3,2.61529994010925,,,0,
3/11/2014,8/1/2017,3,2.60579991340637,,,0,
3/11/2014,9/1/2017,3,2.59879994392395,,,0,
3/11/2014,10/1/2017,3,2.59380006790161,,,0,
3/11/2014,11/1/2017,3,2.59080004692078,,,0,
3/11/2014,12/1/2017,3,2.58780002593994,,,0,
3/11/2014,1/1/2018,3,2.58629989624023,,,0,
3/11/2014,4/1/2014,4,2.96700000762939,2.97160005569458,2.9456000328064,43005,
3/11/2014,5/1/2014,4,2.957200050354,2.96140003204346,2.93580007553101,22879,
3/11/2014,6/1/2014,4,2.92580008506775,2.9293999671936,2.90650010108948,12520,
3/11/2014,7/1/2014,4,2.88960003852844,2.89249992370605,2.87199997901917,7097,
3/11/2014,8/1/2014,4,2.85089993476868,2.85310006141663,2.833899974823,3972,
3/11/2014,9/1/2014,4,2.80730009078979,2.81030011177063,2.79029989242554,2221,
3/11/2014,10/1/2014,4,2.6547999382019,2.65549993515015,2.63910007476807,832,
3/11/2014,11/1/2014,4,2.61319994926453,2.61540007591248,2.59820008277893,366,
3/11/2014,12/1/2014,4,2.58640003204346,2.58870005607605,2.57069993019104,1122,
3/11/2014,1/1/2015,4,2.57340002059937,2.5731999874115,2.56270003318787,137,
3/11/2014,2/1/2015,4,2.57270002365112,2.57119989395142,,201,
3/11/2014,3/1/2015,4,2.57890009880066,,,106,
3/11/2014,4/1/2015,4,2.73889994621277,,,5,
3/11/2014,5/1/2015,4,2.73189997673035,,,0,
3/11/2014,6/1/2015,4,2.71490001678467,,,0,
3/11/2014,7/1/2015,4,2.69190001487732,,,0,
3/11/2014,8/1/2015,4,2.66339993476868,,,0,
3/11/2014,9/1/2015,4,2.6314001083374,,,0,
3/11/2014,10/1/2015,4,2.49340009689331,,,0,
3/11/2014,11/1/2015,4,2.45840001106262,,,0,
3/11/2014,12/1/2015,4,2.43440008163452,,,0,
3/11/2014,1/1/2016,4,2.43440008163452,,,0,
3/11/2014,2/1/2016,4,2.43639993667603,,,0,
3/11/2014,3/1/2016,4,2.44639992713928,,,0,
3/11/2014,4/1/2016,4,2.57139992713928,,,0,
3/11/2014,5/1/2016,4,2.57139992713928,,,0,
3/11/2014,6/1/2016,4,2.56139993667603,,,0,
3/11/2014,7/1/2016,4,2.54940009117126,,,0,
3/11/2014,8/1/2016,4,2.53640007972717,,,0,
3/11/2014,9/1/2016,4,2.5229001045227,,,0,
3/11/2014,10/1/2016,4,2.3979001045227,,,0,
3/11/2014,11/1/2016,4,2.37290000915527,,,0,
3/11/2014,12/1/2016,4,2.3578999042511,,,0,
3/11/2014,1/1/2017,4,2.35389995574951,,,0,
3/11/2014,2/1/2017,4,2.35590004920959,,,0,
3/11/2014,3/1/2017,4,2.36089992523193,,,0,
3/12/2014,4/1/2014,1,97.9899978637695,99.5999984741211,97.5500030517578,416887,
3/12/2014,5/1/2014,1,97.6800003051758,99.1399993896484,97.1900024414063,243313,
3/12/2014,6/1/2014,1,97.0899963378906,98.3600006103516,96.629997253418,153068,
3/12/2014,7/1/2014,1,96.4400024414062,97.5800018310547,95.9800033569336,62870,
3/12/2014,8/1/2014,1,95.7799987792969,96.8300018310547,95.2799987792969,40772,
3/12/2014,9/1/2014,1,95.0800018310547,95.9800033569336,94.5800018310547,34204,
3/12/2014,10/1/2014,1,94.3600006103516,95.129997253418,93.9400024414062,10415,
3/12/2014,11/1/2014,1,93.6600036621094,93.870002746582,93.3000030517578,6619,
3/12/2014,12/1/2014,1,92.9700012207031,93.8199996948242,92.4700012207031,63363,
3/12/2014,1/1/2015,1,92.1699981689453,92.4000015258789,91.8499984741211,3303,
3/12/2014,2/1/2015,1,91.379997253418,91.7600021362305,90.9300003051758,1595,
3/12/2014,3/1/2015,1,90.6600036621094,91.1999969482422,90.3899993896484,3536,
3/12/2014,4/1/2015,1,90.0199966430664,89.5999984741211,89.5999984741211,802,
3/12/2014,5/1/2015,1,89.4599990844727,89.8499984741211,89.2699966430664,816,
3/12/2014,6/1/2015,1,88.9700012207031,89.2699966430664,88.6100006103516,10961,
3/12/2014,7/1/2015,1,88.370002746582,,88.1900024414063,466,
3/12/2014,8/1/2015,1,87.8499984741211,,87.6999969482422,58,
3/12/2014,9/1/2015,1,87.4300003051758,,87.2900009155273,666,
3/12/2014,10/1/2015,1,87.0699996948242,87.25,86.9400024414063,1310,
3/12/2014,11/1/2015,1,86.7399978637695,86.4899978637695,86.4899978637695,106,
3/12/2014,12/1/2015,1,86.4499969482422,86.9000015258789,86.0599975585938,21070,
3/12/2014,1/1/2016,1,86,,85.8399963378906,57,
3/12/2014,2/1/2016,1,85.5800018310547,,,534,
3/12/2014,3/1/2016,1,85.1800003051758,,85.4000015258789,36,
3/12/2014,4/1/2016,1,84.8199996948242,,,1,
3/12/2014,5/1/2016,1,84.5299987792969,,,1,
3/12/2014,6/1/2016,1,84.2900009155273,84.3300018310547,83.9499969482422,678,
3/12/2014,7/1/2016,1,83.9599990844727,,,0,
3/12/2014,8/1/2016,1,83.6800003051758,,,0,
3/12/2014,9/1/2016,1,83.4400024414063,,,0,
3/12/2014,10/1/2016,1,83.2600021362305,,,0,
3/12/2014,11/1/2016,1,83.129997253418,,,300,
3/12/2014,12/1/2016,1,83.0299987792969,83.1500015258789,82.6399993896484,3777,
3/12/2014,1/1/2017,1,82.8099975585937,,,300,
3/12/2014,2/1/2017,1,82.6100006103516,,,0,
3/12/2014,3/1/2017,1,82.4300003051758,,,0,
3/12/2014,4/1/2017,1,82.25,,,0,
3/12/2014,5/1/2017,1,82.0800018310547,,,0,
3/12/2014,6/1/2017,1,81.9199981689453,,,0,
3/12/2014,7/1/2017,1,81.7300033569336,,,0,
3/12/2014,8/1/2017,1,81.5999984741211,,,0,
3/12/2014,9/1/2017,1,81.5100021362305,,,0,
3/12/2014,10/1/2017,1,81.4400024414062,,,0,
3/12/2014,11/1/2017,1,81.3899993896484,,,0,
3/12/2014,12/1/2017,1,81.370002746582,81.5999984741211,80.8000030517578,182,
3/12/2014,1/1/2018,1,81.2399978637695,,,0,
3/12/2014,2/1/2018,1,81.120002746582,,,0,
3/12/2014,3/1/2018,1,81.0100021362305,,,0,
3/12/2014,4/1/2018,1,80.9100036621094,,,0,
3/12/2014,5/1/2018,1,80.8199996948242,,,0,
3/12/2014,6/1/2018,1,80.7300033569336,,,0,
3/12/2014,7/1/2018,1,80.6100006103516,,,0,
3/12/2014,8/1/2018,1,80.5100021362305,,,0,
3/12/2014,9/1/2018,1,80.4199981689453,,,0,
3/12/2014,10/1/2018,1,80.3399963378906,,,0,
3/12/2014,11/1/2018,1,80.2600021362305,,,0,
3/12/2014,12/1/2018,1,80.1999969482422,80.3499984741211,79.9400024414063,1,
3/12/2014,1/1/2019,1,80.1100006103516,,,0,
3/12/2014,2/1/2019,1,80.0299987792969,,,0,
3/12/2014,3/1/2019,1,79.9599990844727,,,0,
3/12/2014,4/1/2019,1,79.8899993896484,,,0,
3/12/2014,5/1/2019,1,79.8300018310547,,,0,
3/12/2014,6/1/2019,1,79.7699966430664,,,0,
3/12/2014,7/1/2019,1,79.6900024414063,,,0,
3/12/2014,8/1/2019,1,79.620002746582,,,0,
3/12/2014,9/1/2019,1,79.5599975585938,,,0,
3/12/2014,10/1/2019,1,79.5,,,0,
3/12/2014,11/1/2019,1,79.4499969482422,,,0,
3/12/2014,12/1/2019,1,79.4000015258789,,79.3099975585938,0,
3/12/2014,6/1/2020,1,79.25,,,0,
3/12/2014,12/1/2020,1,79.0999984741211,,,0,
3/12/2014,6/1/2021,1,78.9800033569336,,,0,
3/12/2014,12/1/2021,1,78.8600006103516,,,0,
3/12/2014,6/1/2022,1,78.8600006103516,,,0,
3/12/2014,12/1/2022,1,78.8600006103516,,,0,
3/12/2014,4/1/2014,3,2.92549991607666,2.9595000743866,2.91429996490479,59973,
3/12/2014,5/1/2014,3,2.91400003433228,2.94169998168945,2.90210008621216,48821,
3/12/2014,6/1/2014,3,2.91009998321533,2.93309998512268,2.89919996261597,31573,
3/12/2014,7/1/2014,3,2.90890002250671,2.93140006065369,2.89980006217957,11381,
3/12/2014,8/1/2014,3,2.90879988670349,2.92289996147156,2.89750003814697,5037,
3/12/2014,9/1/2014,3,2.90820002555847,2.91820001602173,2.89930009841919,2398,
3/12/2014,10/1/2014,3,2.90619993209839,2.9154999256134,2.89720010757446,1281,
3/12/2014,11/1/2014,3,2.90359997749329,2.91989994049072,2.89490008354187,1048,
3/12/2014,12/1/2014,3,2.90079998970032,2.91170001029968,2.88820004463196,5371,
3/12/2014,1/1/2015,3,2.8970000743866,2.90949988365173,2.88879990577698,578,
3/12/2014,2/1/2015,3,2.88639998435974,2.89109992980957,2.87809991836548,712,
3/12/2014,3/1/2015,3,2.87080001831055,2.87140011787415,2.86260008811951,509,
3/12/2014,4/1/2015,3,2.85450005531311,2.86350011825562,2.8445999622345,291,
3/12/2014,5/1/2015,3,2.83990001678467,2.83699989318848,2.83109998703003,181,
3/12/2014,6/1/2015,3,2.82699990272522,2.82170009613037,2.81349992752075,894,
3/12/2014,7/1/2015,3,2.82049989700317,,,278,
3/12/2014,8/1/2015,3,2.81649994850159,,,31,
3/12/2014,9/1/2015,3,2.81200003623962,,,5,
3/12/2014,10/1/2015,3,2.80749988555908,,,0,
3/12/2014,11/1/2015,3,2.80250000953674,,,0,
3/12/2014,12/1/2015,3,2.79749989509583,,,195,
3/12/2014,1/1/2016,3,2.79250001907349,,,0,
3/12/2014,2/1/2016,3,2.78449988365173,,,0,
3/12/2014,3/1/2016,3,2.77250003814697,,,0,
3/12/2014,4/1/2016,3,2.75999999046326,,,0,
3/12/2014,5/1/2016,3,2.74749994277954,,,0,
3/12/2014,6/1/2016,3,2.73449993133545,,,0,
3/12/2014,7/1/2016,3,2.7279999256134,,,0,
3/12/2014,8/1/2016,3,2.72199988365173,,,0,
3/12/2014,9/1/2016,3,2.71600008010864,,,0,
3/12/2014,10/1/2016,3,2.7095000743866,,,0,
3/12/2014,11/1/2016,3,2.70199990272522,,,0,
3/12/2014,12/1/2016,3,2.69449996948242,,,0,
3/12/2014,1/1/2017,3,2.69300007820129,,,0,
3/12/2014,2/1/2017,3,2.68099999427795,,,0,
3/12/2014,3/1/2017,3,2.66700005531311,,,0,
3/12/2014,4/1/2017,3,2.64750003814697,,,0,
3/12/2014,5/1/2017,3,2.6324999332428,,,0,
3/12/2014,6/1/2017,3,2.61999988555908,,,0,
3/12/2014,7/1/2017,3,2.61050009727478,,,0,
3/12/2014,8/1/2017,3,2.6010000705719,,,0,
3/12/2014,9/1/2017,3,2.59400010108948,,,0,
3/12/2014,10/1/2017,3,2.58899998664856,,,0,
3/12/2014,11/1/2017,3,2.58599996566772,,,0,
3/12/2014,12/1/2017,3,2.58299994468689,,,0,
3/12/2014,1/1/2018,3,2.58150005340576,,,0,
3/12/2014,4/1/2014,4,2.95580005645752,2.97099995613098,2.93460011482239,58579,
3/12/2014,5/1/2014,4,2.94440007209778,2.95779991149902,2.92540001869202,42876,
3/12/2014,6/1/2014,4,2.91120004653931,2.92370009422302,2.89409995079041,25236,
3/12/2014,7/1/2014,4,2.87369990348816,2.88520002365112,2.85879993438721,13710,
3/12/2014,8/1/2014,4,2.83470010757446,2.84340000152588,2.81979990005493,8890,
3/12/2014,9/1/2014,4,2.79130005836487,2.79500007629395,2.77449989318848,6070,
3/12/2014,10/1/2014,4,2.63639998435974,2.64030003547668,2.62260007858276,2332,
3/12/2014,11/1/2014,4,2.59439992904663,2.59619998931885,2.5806999206543,1388,
3/12/2014,12/1/2014,4,2.56640005111694,2.57089996337891,2.55460000038147,2298,
3/12/2014,1/1/2015,4,2.55279994010925,2.55550003051758,2.54349994659424,73,
3/12/2014,2/1/2015,4,2.55229997634888,2.54579997062683,2.54439997673035,8,
3/12/2014,3/1/2015,4,2.5592999458313,,,6,
3/12/2014,4/1/2015,4,2.72079992294312,,,4,
3/12/2014,5/1/2015,4,2.71479988098145,,,7,
3/12/2014,6/1/2015,4,2.69779992103577,,,8,
3/12/2014,7/1/2015,4,2.67479991912842,,,5,
3/12/2014,8/1/2015,4,2.64630007743835,,,4,
3/12/2014,9/1/2015,4,2.6143000125885,,,4,
3/12/2014,10/1/2015,4,2.47630000114441,2.48000001907349,2.48000001907349,5,
3/12/2014,11/1/2015,4,2.44129991531372,,,1,
3/12/2014,12/1/2015,4,2.41729998588562,,,0,
3/12/2014,1/1/2016,4,2.41729998588562,,,0,
3/12/2014,2/1/2016,4,2.4193000793457,,,0,
3/12/2014,3/1/2016,4,2.42930006980896,,,0,
3/12/2014,4/1/2016,4,2.55430006980896,,,0,
3/12/2014,5/1/2016,4,2.55430006980896,,,0,
3/12/2014,6/1/2016,4,2.5443000793457,,,0,
3/12/2014,7/1/2016,4,2.53229999542236,,,0,
3/12/2014,8/1/2016,4,2.51929998397827,,,0,
3/12/2014,9/1/2016,4,2.5058000087738,,,0,
3/12/2014,10/1/2016,4,2.3808000087738,,,0,
3/12/2014,11/1/2016,4,2.35579991340637,,,0,
3/12/2014,12/1/2016,4,2.34080004692078,,,0,
3/12/2014,1/1/2017,4,2.33680009841919,,,0,
3/12/2014,2/1/2017,4,2.33879995346069,,,0,
3/12/2014,3/1/2017,4,2.34380006790161,,,0,
3/13/2014,4/1/2014,1,98.1999969482422,98.5999984741211,97.6699981689453,268047,
3/13/2014,5/1/2014,1,97.9400024414062,98.2699966430664,97.4100036621094,169466,
3/13/2014,6/1/2014,1,97.3600006103516,97.5999984741211,96.7900009155273,87756,
3/13/2014,7/1/2014,1,96.6900024414062,96.8399963378906,96.0699996948242,45441,
3/13/2014,8/1/2014,1,96.0299987792969,96.129997253418,95.4000015258789,23191,
3/13/2014,9/1/2014,1,95.3399963378906,95.4000015258789,94.7300033569336,22945,
3/13/2014,10/1/2014,1,94.620002746582,94.6800003051758,94.0400009155274,5254,
3/13/2014,11/1/2014,1,93.9199981689453,93.8600006103516,93.3899993896484,4601,
3/13/2014,12/1/2014,1,93.2399978637695,93.2799987792969,92.5800018310547,32371,
3/13/2014,1/1/2015,1,92.4599990844727,92.2799987792969,92.120002746582,1886,
3/13/2014,2/1/2015,1,91.6999969482422,91.5899963378906,91.0899963378906,929,
3/13/2014,3/1/2015,1,91,91.0199966430664,90.620002746582,1601,
3/13/2014,4/1/2015,1,90.370002746582,90.0800018310547,90.0100021362305,175,
3/13/2014,5/1/2015,1,89.8099975585938,89.5299987792969,89.4400024414063,83,
3/13/2014,6/1/2015,1,89.3199996948242,89.2200012207031,88.6999969482422,6785,
3/13/2014,7/1/2015,1,88.7200012207031,88.4400024414063,,64,
3/13/2014,8/1/2015,1,88.2099990844727,87.9199981689453,,568,
3/13/2014,9/1/2015,1,87.7900009155274,87.4899978637695,,1754,
3/13/2014,10/1/2015,1,87.4300003051758,87.1999969482422,87.0500030517578,954,
3/13/2014,11/1/2015,1,87.1100006103516,86.8199996948242,,219,
3/13/2014,12/1/2015,1,86.8199996948242,86.8399963378906,86.1800003051758,10248,
3/13/2014,1/1/2016,1,86.379997253418,86.0999984741211,,292,
3/13/2014,2/1/2016,1,85.9599990844727,,,360,
3/13/2014,3/1/2016,1,85.5699996948242,,,0,
3/13/2014,4/1/2016,1,85.2200012207031,,,0,
3/13/2014,5/1/2016,1,84.9400024414063,,,0,
3/13/2014,6/1/2016,1,84.7099990844727,84.3499984741211,84.3499984741211,42,
3/13/2014,7/1/2016,1,84.3899993896484,,,0,
3/13/2014,8/1/2016,1,84.1100006103516,,,0,
3/13/2014,9/1/2016,1,83.879997253418,,,0,
3/13/2014,10/1/2016,1,83.7099990844727,,,0,
3/13/2014,11/1/2016,1,83.5899963378906,,,0,
3/13/2014,12/1/2016,1,83.5,83.2399978637695,82.9000015258789,945,
3/13/2014,1/1/2017,1,83.2799987792969,,,0,
3/13/2014,2/1/2017,1,83.0699996948242,,,0,
3/13/2014,3/1/2017,1,82.879997253418,,,0,
3/13/2014,4/1/2017,1,82.6999969482422,,,0,
3/13/2014,5/1/2017,1,82.5199966430664,,,0,
3/13/2014,6/1/2017,1,82.3600006103516,,,0,
3/13/2014,7/1/2017,1,82.1699981689453,,,0,
3/13/2014,8/1/2017,1,82.0400009155273,,,0,
3/13/2014,9/1/2017,1,81.9400024414063,,,0,
3/13/2014,10/1/2017,1,81.870002746582,,,0,
3/13/2014,11/1/2017,1,81.8199996948242,,,0,
3/13/2014,12/1/2017,1,81.7900009155273,81.7900009155273,81.2699966430664,80,
3/13/2014,1/1/2018,1,81.6600036621094,,,0,
3/13/2014,2/1/2018,1,81.5400009155274,,,0,
3/13/2014,3/1/2018,1,81.4199981689453,,,0,
3/13/2014,4/1/2018,1,81.3099975585937,,,0,
3/13/2014,5/1/2018,1,81.2099990844727,,,0,
3/13/2014,6/1/2018,1,81.120002746582,,,0,
3/13/2014,7/1/2018,1,81,,,0,
3/13/2014,8/1/2018,1,80.9000015258789,,,0,
3/13/2014,9/1/2018,1,80.8000030517578,,,0,
3/13/2014,10/1/2018,1,80.7099990844727,,,0,
3/13/2014,11/1/2018,1,80.629997253418,,,0,
3/13/2014,12/1/2018,1,80.5699996948242,80.4700012207031,80.370002746582,24,
3/13/2014,1/1/2019,1,80.4800033569336,,,0,
3/13/2014,2/1/2019,1,80.4000015258789,,,0,
3/13/2014,3/1/2019,1,80.3300018310547,,,0,
3/13/2014,4/1/2019,1,80.2600021362305,,,0,
3/13/2014,5/1/2019,1,80.1999969482422,,,0,
3/13/2014,6/1/2019,1,80.1399993896484,,,0,
3/13/2014,7/1/2019,1,80.0599975585937,,,0,
3/13/2014,8/1/2019,1,79.9899978637695,,,0,
3/13/2014,9/1/2019,1,79.9300003051758,,,0,
3/13/2014,10/1/2019,1,79.870002746582,,,0,
3/13/2014,11/1/2019,1,79.8199996948242,,,0,
3/13/2014,12/1/2019,1,79.7699966430664,79.4199981689453,,0,
3/13/2014,6/1/2020,1,79.620002746582,,,0,
3/13/2014,12/1/2020,1,79.4700012207031,,,0,
3/13/2014,6/1/2021,1,79.3499984741211,,,0,
3/13/2014,12/1/2021,1,79.2300033569336,,,0,
3/13/2014,6/1/2022,1,79.2300033569336,,,0,
3/13/2014,12/1/2022,1,79.2300033569336,,,0,
3/13/2014,4/1/2014,3,2.91960000991821,2.9326000213623,2.90149998664856,46569,
3/13/2014,5/1/2014,3,2.90409994125366,2.92000007629395,2.88910007476807,33251,
3/13/2014,6/1/2014,3,2.89739990234375,2.91569995880127,2.88339996337891,23673,
3/13/2014,7/1/2014,3,2.89569997787476,2.91420006752014,2.88240003585815,7739,
3/13/2014,8/1/2014,3,2.89569997787476,2.91319990158081,2.88229990005493,4853,
3/13/2014,9/1/2014,3,2.89540004730225,2.91280007362366,2.88409996032715,3418,
3/13/2014,10/1/2014,3,2.89420008659363,2.91009998321533,2.88170003890991,1337,
3/13/2014,11/1/2014,3,2.89229989051819,2.90619993209839,2.88010001182556,1078,
3/13/2014,12/1/2014,3,2.88980007171631,2.90339994430542,2.87840008735657,3153,
3/13/2014,1/1/2015,3,2.8863000869751,2.89229989051819,2.87859988212585,183,
3/13/2014,2/1/2015,3,2.87680006027222,2.88280010223389,2.86890006065369,105,
3/13/2014,3/1/2015,3,2.86179995536804,2.86899995803833,2.85400009155273,81,
3/13/2014,4/1/2015,3,2.84529995918274,2.86299991607666,2.83839988708496,66,
3/13/2014,5/1/2015,3,2.83080005645752,2.8390998840332,2.82389998435974,49,
3/13/2014,6/1/2015,3,2.8183000087738,2.8199999332428,2.81130003929138,142,
3/13/2014,7/1/2015,3,2.81180000305176,2.80999994277954,2.80999994277954,181,
3/13/2014,8/1/2015,3,2.80780005455017,2.8050000667572,2.8050000667572,128,
3/13/2014,9/1/2015,3,2.8034999370575,2.80270004272461,2.80270004272461,284,
3/13/2014,10/1/2015,3,2.79879999160767,2.79819989204407,2.79819989204407,27,
3/13/2014,11/1/2015,3,2.79349994659424,2.79299998283386,2.79299998283386,32,
3/13/2014,12/1/2015,3,2.78830003738403,2.78430008888245,2.78349995613098,269,
3/13/2014,1/1/2016,3,2.78329992294312,2.78390002250671,2.77999997138977,10,
3/13/2014,2/1/2016,3,2.77530002593994,,2.77999997138977,0,
3/13/2014,3/1/2016,3,2.7632999420166,,,0,
3/13/2014,4/1/2016,3,2.75079989433289,,,0,
3/13/2014,5/1/2016,3,2.73830008506775,,,0,
3/13/2014,6/1/2016,3,2.72530007362366,,,0,
3/13/2014,7/1/2016,3,2.71880006790161,,,0,
3/13/2014,8/1/2016,3,2.71280002593994,,,0,
3/13/2014,9/1/2016,3,2.70679998397827,,,0,
3/13/2014,10/1/2016,3,2.70029997825623,,,0,
3/13/2014,11/1/2016,3,2.69280004501343,,,0,
3/13/2014,12/1/2016,3,2.68530011177063,,,0,
3/13/2014,1/1/2017,3,2.68379998207092,,,0,
3/13/2014,2/1/2017,3,2.67179989814758,,,0,
3/13/2014,3/1/2017,3,2.65779995918274,,,0,
3/13/2014,4/1/2017,3,2.6382999420166,,,0,
3/13/2014,5/1/2017,3,2.62330007553101,,,0,
3/13/2014,6/1/2017,3,2.61080002784729,,,0,
3/13/2014,7/1/2017,3,2.60130000114441,,,0,
3/13/2014,8/1/2017,3,2.59179997444153,,,0,
3/13/2014,9/1/2017,3,2.58480000495911,,,0,
3/13/2014,10/1/2017,3,2.57979989051819,,,0,
3/13/2014,11/1/2017,3,2.57680010795593,,,0,
3/13/2014,12/1/2017,3,2.5738000869751,,,0,
3/13/2014,1/1/2018,3,2.57229995727539,,,0,
3/13/2014,4/1/2014,4,2.93289995193481,2.96070003509521,2.91689991950989,43368,
3/13/2014,5/1/2014,4,2.92409992218018,2.94930005073547,2.90809988975525,31833,
3/13/2014,6/1/2014,4,2.89350008964539,2.91599988937378,2.87899994850159,17620,
3/13/2014,7/1/2014,4,2.85800004005432,2.87689995765686,2.8445999622345,11190,
3/13/2014,8/1/2014,4,2.82080006599426,2.83089995384216,2.80640006065369,7860,
3/13/2014,9/1/2014,4,2.77870011329651,2.79469990730286,2.76320004463196,5083,
3/13/2014,10/1/2014,4,2.62529993057251,2.6340000629425,2.61400008201599,1230,
3/13/2014,11/1/2014,4,2.58410000801086,2.59190011024475,2.57139992713928,432,
3/13/2014,12/1/2014,4,2.55719995498657,2.5657000541687,2.54590010643005,1035,
3/13/2014,1/1/2015,4,2.54439997673035,2.54500007629395,2.53559994697571,176,
3/13/2014,2/1/2015,4,2.54439997673035,2.54789996147156,2.53640007972717,12,
3/13/2014,3/1/2015,4,2.55189990997314,2.55539989471436,2.55539989471436,14,
3/13/2014,4/1/2015,4,2.7163999080658,,,10,
3/13/2014,5/1/2015,4,2.7104001045227,,,7,
3/13/2014,6/1/2015,4,2.69339990615845,,,10,
3/13/2014,7/1/2015,4,2.67140007019043,,,8,
3/13/2014,8/1/2015,4,2.646399974823,,,5,
3/13/2014,9/1/2015,4,2.61590003967285,,,4,
3/13/2014,10/1/2015,4,2.47790002822876,2.48000001907349,2.47790002822876,4,
3/13/2014,11/1/2015,4,2.44289994239807,,,2,
3/13/2014,12/1/2015,4,2.41890001296997,,,1,
3/13/2014,1/1/2016,4,2.41890001296997,,,0,
3/13/2014,2/1/2016,4,2.42090010643005,,,0,
3/13/2014,3/1/2016,4,2.43090009689331,,,0,
3/13/2014,4/1/2016,4,2.55590009689331,,,0,
3/13/2014,5/1/2016,4,2.55590009689331,,,0,
3/13/2014,6/1/2016,4,2.54590010643005,,,0,
3/13/2014,7/1/2016,4,2.53390002250671,,,0,
3/13/2014,8/1/2016,4,2.52090001106262,,,0,
3/13/2014,9/1/2016,4,2.50740003585815,,,0,
3/13/2014,10/1/2016,4,2.38240003585815,,,0,
3/13/2014,11/1/2016,4,2.35739994049072,,,0,
3/13/2014,12/1/2016,4,2.34240007400513,,,0,
3/13/2014,1/1/2017,4,2.33839988708496,,,0,
3/13/2014,2/1/2017,4,2.34039998054504,,,0,
3/13/2014,3/1/2017,4,2.34540009498596,,,0,
3/14/2014,4/1/2014,1,98.8899993896484,99.2799987792969,98.0599975585938,226208,
3/14/2014,5/1/2014,1,98.5599975585938,98.9499969482422,97.75,126474,
3/14/2014,6/1/2014,1,97.9899978637695,98.3099975585938,97.1500015258789,67058,
3/14/2014,7/1/2014,1,97.3099975585938,97.5500030517578,96.4800033569336,26404,
3/14/2014,8/1/2014,1,96.5999984741211,96.8099975585938,95.7799987792969,12264,
3/14/2014,9/1/2014,1,95.8600006103516,96.0299987792969,95.0599975585937,14079,
3/14/2014,10/1/2014,1,95.0999984741211,95.120002746582,94.4499969482422,6347,
3/14/2014,11/1/2014,1,94.4000015258789,94.4800033569336,94.1100006103516,3295,
3/14/2014,12/1/2014,1,93.7200012207031,93.8600006103516,92.9400024414062,26174,
3/14/2014,1/1/2015,1,92.9499969482422,92.7099990844727,92.5699996948242,1716,
3/14/2014,2/1/2015,1,92.1900024414063,91.9300003051758,91.9100036621094,1090,
3/14/2014,3/1/2015,1,91.4800033569336,91.4800033569336,90.9300003051758,1760,
3/14/2014,4/1/2015,1,90.8300018310547,90.620002746582,90.0800018310547,862,
3/14/2014,5/1/2015,1,90.25,90.0500030517578,,923,
3/14/2014,6/1/2015,1,89.7399978637695,89.8000030517578,89.0599975585937,4318,
3/14/2014,7/1/2015,1,89.120002746582,88.8899993896484,,59,
3/14/2014,8/1/2015,1,88.5899963378906,88.3499984741211,,69,
3/14/2014,9/1/2015,1,88.1500015258789,87.9199981689453,,438,
3/14/2014,10/1/2015,1,87.7699966430664,87.5199966430664,,850,
3/14/2014,11/1/2015,1,87.4300003051758,87.2099990844727,,20,
3/14/2014,12/1/2015,1,87.120002746582,87.1999969482422,86.6399993896484,8387,
3/14/2014,1/1/2016,1,86.6600036621094,86.4400024414062,,20,
3/14/2014,2/1/2016,1,86.2200012207031,,,10,
3/14/2014,3/1/2016,1,85.8099975585938,85.5,85.5,4,
3/14/2014,4/1/2016,1,85.4400024414062,,,0,
3/14/2014,5/1/2016,1,85.1399993896484,,,0,
3/14/2014,6/1/2016,1,84.8899993896484,,,88,
3/14/2014,7/1/2016,1,84.5500030517578,,,0,
3/14/2014,8/1/2016,1,84.25,,,0,
3/14/2014,9/1/2016,1,84,,,0,
3/14/2014,10/1/2016,1,83.8099975585937,,,0,
3/14/2014,11/1/2016,1,83.6699981689453,,,0,
3/14/2014,12/1/2016,1,83.5699996948242,83.5999984741211,83.4000015258789,1338,
3/14/2014,1/1/2017,1,83.3499984741211,,,0,
3/14/2014,2/1/2017,1,83.1399993896484,,,0,
3/14/2014,3/1/2017,1,82.9400024414062,,,0,
3/14/2014,4/1/2017,1,82.7600021362305,,,0,
3/14/2014,5/1/2017,1,82.5800018310547,,,0,
3/14/2014,6/1/2017,1,82.4100036621094,,,0,
3/14/2014,7/1/2017,1,82.2200012207031,,,0,
3/14/2014,8/1/2017,1,82.0800018310547,,,0,
3/14/2014,9/1/2017,1,81.9800033569336,,,0,
3/14/2014,10/1/2017,1,81.9100036621094,,,0,
3/14/2014,11/1/2017,1,81.8600006103516,,,0,
3/14/2014,12/1/2017,1,81.8300018310547,81.8399963378906,81.5500030517578,236,
3/14/2014,1/1/2018,1,81.7099990844727,,,0,
3/14/2014,2/1/2018,1,81.5899963378906,,,0,
3/14/2014,3/1/2018,1,81.4800033569336,,,0,
3/14/2014,4/1/2018,1,81.379997253418,,,0,
3/14/2014,5/1/2018,1,81.2900009155274,,,0,
3/14/2014,6/1/2018,1,81.2099990844727,,,0,
3/14/2014,7/1/2018,1,81.0999984741211,,,0,
3/14/2014,8/1/2018,1,81.0100021362305,,,0,
3/14/2014,9/1/2018,1,80.9199981689453,,,0,
3/14/2014,10/1/2018,1,80.8399963378906,,,0,
3/14/2014,11/1/2018,1,80.7699966430664,,,0,
3/14/2014,12/1/2018,1,80.7099990844727,80.9000015258789,80.3899993896484,156,
3/14/2014,1/1/2019,1,80.620002746582,,,0,
3/14/2014,2/1/2019,1,80.5400009155273,,,0,
3/14/2014,3/1/2019,1,80.4700012207031,,,0,
3/14/2014,4/1/2019,1,80.4000015258789,,,0,
3/14/2014,5/1/2019,1,80.3399963378906,,,0,
3/14/2014,6/1/2019,1,80.2799987792969,,,0,
3/14/2014,7/1/2019,1,80.1999969482422,,,0,
3/14/2014,8/1/2019,1,80.129997253418,,,0,
3/14/2014,9/1/2019,1,80.0699996948242,,,0,
3/14/2014,10/1/2019,1,80.0100021362305,,,0,
3/14/2014,11/1/2019,1,79.9599990844727,,,0,
3/14/2014,12/1/2019,1,79.9100036621094,80,79.5599975585938,10,
3/14/2014,6/1/2020,1,79.7600021362305,,,0,
3/14/2014,12/1/2020,1,79.6100006103516,,,0,
3/14/2014,6/1/2021,1,79.4899978637695,,,0,
3/14/2014,12/1/2021,1,79.370002746582,,,0,
3/14/2014,6/1/2022,1,79.370002746582,,,0,
3/14/2014,12/1/2022,1,79.370002746582,,,0,
3/14/2014,4/1/2014,3,2.94309997558594,2.95689988136292,2.92280006408691,48843,
3/14/2014,5/1/2014,3,2.92820000648499,2.93899989128113,2.90409994125366,34472,
3/14/2014,6/1/2014,3,2.9210000038147,2.93099999427795,2.89739990234375,19051,
3/14/2014,7/1/2014,3,2.91790008544922,2.9274001121521,2.89240002632141,7554,
3/14/2014,8/1/2014,3,2.91709995269775,2.92499995231628,2.89669990539551,2944,
3/14/2014,9/1/2014,3,2.91659998893738,2.92289996147156,2.89590001106262,2280,
3/14/2014,10/1/2014,3,2.91519999504089,2.91750001907349,2.89840006828308,693,
3/14/2014,11/1/2014,3,2.91280007362366,2.91589999198914,2.89459991455078,484,
3/14/2014,12/1/2014,3,2.90980005264282,2.91770005226135,2.88969993591309,2935,
3/14/2014,1/1/2015,3,2.90549993515015,2.91020011901855,2.88910007476807,125,
3/14/2014,2/1/2015,3,2.89499998092651,2.90050005912781,2.88380002975464,50,
3/14/2014,3/1/2015,3,2.87899994850159,2.8840000629425,2.88330006599426,47,
3/14/2014,4/1/2015,3,2.8617000579834,2.86479997634888,2.85999989509583,69,
3/14/2014,5/1/2015,3,2.84640002250671,2.85349988937378,2.83599996566772,149,
3/14/2014,6/1/2015,3,2.83279991149902,2.83739995956421,2.83590006828308,194,
3/14/2014,7/1/2015,3,2.82529997825623,,,9,
3/14/2014,8/1/2015,3,2.82049989700317,2.82780003547668,2.82780003547668,5,
3/14/2014,9/1/2015,3,2.8157000541687,,,5,
3/14/2014,10/1/2015,3,2.81069993972778,,,4,
3/14/2014,11/1/2015,3,2.80520009994507,2.81100010871887,2.81100010871887,13,
3/14/2014,12/1/2015,3,2.79970002174377,,,144,
3/14/2014,1/1/2016,3,2.79469990730286,,,0,
3/14/2014,2/1/2016,3,2.78719997406006,,,0,
3/14/2014,3/1/2016,3,2.77570009231567,,,0,
3/14/2014,4/1/2016,3,2.76370000839233,,,0,
3/14/2014,5/1/2016,3,2.75169992446899,,,0,
3/14/2014,6/1/2016,3,2.73920011520386,,,0,
3/14/2014,7/1/2016,3,2.73320007324219,,,0,
3/14/2014,8/1/2016,3,2.72720003128052,,,0,
3/14/2014,9/1/2016,3,2.72119998931885,,,0,
3/14/2014,10/1/2016,3,2.7146999835968,,,0,
3/14/2014,11/1/2016,3,2.707200050354,,,0,
3/14/2014,12/1/2016,3,2.69970011711121,,,10,
3/14/2014,1/1/2017,3,2.6981999874115,,,0,
3/14/2014,2/1/2017,3,2.68619990348816,,,0,
3/14/2014,3/1/2017,3,2.67219996452332,,,0,
3/14/2014,4/1/2017,3,2.65269994735718,,,0,
3/14/2014,5/1/2017,3,2.63770008087158,,,0,
3/14/2014,6/1/2017,3,2.62520003318787,,,0,
3/14/2014,7/1/2017,3,2.61570000648499,,,0,
3/14/2014,8/1/2017,3,2.6061999797821,,,0,
3/14/2014,9/1/2017,3,2.59920001029968,,,0,
3/14/2014,10/1/2017,3,2.59419989585876,,,0,
3/14/2014,11/1/2017,3,2.59120011329651,,,0,
3/14/2014,12/1/2017,3,2.58820009231567,,,0,
3/14/2014,1/1/2018,3,2.58669996261597,,,0,
3/14/2014,4/1/2014,4,2.95970010757446,2.96880006790161,2.92650008201599,43053,
3/14/2014,5/1/2014,4,2.95020008087158,2.95790004730225,2.91790008544922,30236,
3/14/2014,6/1/2014,4,2.91969990730286,2.92650008201599,2.88840007781982,15849,
3/14/2014,7/1/2014,4,2.88389992713928,2.89000010490417,2.85240006446838,8062,
3/14/2014,8/1/2014,4,2.84660005569458,2.85109996795654,2.81649994850159,4725,
3/14/2014,9/1/2014,4,2.80460000038147,2.80999994277954,2.77449989318848,3319,
3/14/2014,10/1/2014,4,2.64989995956421,2.6538999080658,2.62409996986389,1352,
3/14/2014,11/1/2014,4,2.60710000991821,2.61260008811951,2.57949995994568,792,
3/14/2014,12/1/2014,4,2.58010005950928,2.58550000190735,2.55570006370544,1032,
3/14/2014,1/1/2015,4,2.56669998168945,2.57100009918213,2.54800009727478,176,
3/14/2014,2/1/2015,4,2.56649994850159,2.56909990310669,2.56800007820129,36,
3/14/2014,3/1/2015,4,2.57450008392334,,,29,
3/14/2014,4/1/2015,4,2.73950004577637,,,25,
3/14/2014,5/1/2015,4,2.7335000038147,,,0,
3/14/2014,6/1/2015,4,2.71650004386902,,,0,
3/14/2014,7/1/2015,4,2.69449996948242,,,0,
3/14/2014,8/1/2015,4,2.66950011253357,,,0,
3/14/2014,9/1/2015,4,2.63899993896484,,,0,
3/14/2014,10/1/2015,4,2.50099992752075,2.48009991645813,2.45009994506836,1,
3/14/2014,11/1/2015,4,2.46600008010864,,,0,
3/14/2014,12/1/2015,4,2.44199991226196,,,0,
3/14/2014,1/1/2016,4,2.44199991226196,,,0,
3/14/2014,2/1/2016,4,2.44400000572205,,,0,
3/14/2014,3/1/2016,4,2.4539999961853,,,0,
3/14/2014,4/1/2016,4,2.5789999961853,,,0,
3/14/2014,5/1/2016,4,2.5789999961853,,,0,
3/14/2014,6/1/2016,4,2.56900000572205,,,0,
3/14/2014,7/1/2016,4,2.55699992179871,,,0,
3/14/2014,8/1/2016,4,2.54399991035461,,,0,
3/14/2014,9/1/2016,4,2.53049993515015,,,0,
3/14/2014,10/1/2016,4,2.40549993515015,,,0,
3/14/2014,11/1/2016,4,2.38050007820129,,,0,
3/14/2014,12/1/2016,4,2.36549997329712,,,0,
3/14/2014,1/1/2017,4,2.36150002479553,,,0,
3/14/2014,2/1/2017,4,2.36350011825562,,,0,
3/14/2014,3/1/2017,4,2.36849999427795,,,0,
3/17/2014,4/1/2014,1,98.0800018310547,99.3899993896484,97.370002746582,227050,
3/17/2014,5/1/2014,1,97.620002746582,99.0100021362305,97,146489,
3/17/2014,6/1/2014,1,96.9499969482422,98.3399963378906,96.4100036621094,62003,
3/17/2014,7/1/2014,1,96.1999969482422,97.4800033569336,95.7200012207031,26925,
3/17/2014,8/1/2014,1,95.4499969482422,96.6699981689453,95.0599975585937,12559,
3/17/2014,9/1/2014,1,94.6999969482422,95.8000030517578,94.3099975585938,14928,
3/17/2014,10/1/2014,1,93.9499969482422,94.6500015258789,93.7200012207031,4141,
3/17/2014,11/1/2014,1,93.2600021362305,93.879997253418,93.1800003051758,3663,
3/17/2014,12/1/2014,1,92.5999984741211,93.7799987792969,92.2600021362305,30179,
3/17/2014,1/1/2015,1,91.8499984741211,92.4599990844727,91.8399963378906,2102,
3/17/2014,2/1/2015,1,91.0999984741211,91.2200012207031,90.8099975585938,801,
3/17/2014,3/1/2015,1,90.4000015258789,91.0400009155273,90.3199996948242,2646,
3/17/2014,4/1/2015,1,89.7799987792969,90.3600006103516,89.8099975585938,318,
3/17/2014,5/1/2015,1,89.2200012207031,,89.2699966430664,245,
3/17/2014,6/1/2015,1,88.7300033569336,89.3099975585938,88.629997253418,4533,
3/17/2014,7/1/2015,1,88.129997253418,,88.25,94,
3/17/2014,8/1/2015,1,87.629997253418,,87.7699966430664,17,
3/17/2014,9/1/2015,1,87.2200012207031,,87.379997253418,216,
3/17/2014,10/1/2015,1,86.8600006103516,,87.0400009155273,3,
3/17/2014,11/1/2015,1,86.5299987792969,,86.6900024414062,15,
3/17/2014,12/1/2015,1,86.2399978637695,87.129997253418,86.0999984741211,9078,
3/17/2014,1/1/2016,1,85.8000030517578,,85.9800033569336,20,
3/17/2014,2/1/2016,1,85.370002746582,,,5,
3/17/2014,3/1/2016,1,84.9800033569336,,,0,
3/17/2014,4/1/2016,1,84.629997253418,,,0,
3/17/2014,5/1/2016,1,84.3399963378906,,,0,
3/17/2014,6/1/2016,1,84.1100006103516,84.2399978637695,84.0500030517578,289,
3/17/2014,7/1/2016,1,83.7900009155274,,,0,
3/17/2014,8/1/2016,1,83.5199966430664,,,0,
3/17/2014,9/1/2016,1,83.2900009155273,,,0,
3/17/2014,10/1/2016,1,83.120002746582,,,0,
3/17/2014,11/1/2016,1,83.0100021362305,,,0,
3/17/2014,12/1/2016,1,82.9300003051758,83.370002746582,82.8300018310547,2037,
3/17/2014,1/1/2017,1,82.7300033569336,,,0,
3/17/2014,2/1/2017,1,82.5299987792969,,,0,
3/17/2014,3/1/2017,1,82.3399963378906,,,0,
3/17/2014,4/1/2017,1,82.1699981689453,,,0,
3/17/2014,5/1/2017,1,82.0100021362305,,,0,
3/17/2014,6/1/2017,1,81.8499984741211,,,0,
3/17/2014,7/1/2017,1,81.6800003051758,,,0,
3/17/2014,8/1/2017,1,81.5500030517578,,,0,
3/17/2014,9/1/2017,1,81.4599990844727,,,0,
3/17/2014,10/1/2017,1,81.4000015258789,,,0,
3/17/2014,11/1/2017,1,81.370002746582,,,0,
3/17/2014,12/1/2017,1,81.3499984741211,81.6999969482422,81.3300018310547,720,
3/17/2014,1/1/2018,1,81.2300033569336,,,0,
3/17/2014,2/1/2018,1,81.120002746582,,,0,
3/17/2014,3/1/2018,1,81.0100021362305,,,0,
3/17/2014,4/1/2018,1,80.9100036621094,,,0,
3/17/2014,5/1/2018,1,80.8199996948242,,,0,
3/17/2014,6/1/2018,1,80.7399978637695,,,0,
3/17/2014,7/1/2018,1,80.629997253418,,,0,
3/17/2014,8/1/2018,1,80.5400009155273,,,0,
3/17/2014,9/1/2018,1,80.4599990844727,,,0,
3/17/2014,10/1/2018,1,80.379997253418,,,0,
3/17/2014,11/1/2018,1,80.3099975585937,,,0,
3/17/2014,12/1/2018,1,80.25,80.1999969482422,80.1999969482422,104,
3/17/2014,1/1/2019,1,80.1600036621094,,,0,
3/17/2014,2/1/2019,1,80.0800018310547,,,0,
3/17/2014,3/1/2019,1,80.0100021362305,,,0,
3/17/2014,4/1/2019,1,79.9400024414063,,,0,
3/17/2014,5/1/2019,1,79.879997253418,,,0,
3/17/2014,6/1/2019,1,79.8199996948242,,,0,
3/17/2014,7/1/2019,1,79.7399978637695,,,0,
3/17/2014,8/1/2019,1,79.6699981689453,,,0,
3/17/2014,9/1/2019,1,79.6100006103516,,,0,
3/17/2014,10/1/2019,1,79.5500030517578,,,0,
3/17/2014,11/1/2019,1,79.5,,,0,
3/17/2014,12/1/2019,1,79.4499969482422,79.5,79.5,2,
3/17/2014,6/1/2020,1,79.3000030517578,,,0,
3/17/2014,12/1/2020,1,79.1500015258789,,,0,
3/17/2014,6/1/2021,1,79.0299987792969,,,0,
3/17/2014,12/1/2021,1,78.9100036621094,,,0,
3/17/2014,6/1/2022,1,78.9100036621094,,,0,
3/17/2014,12/1/2022,1,78.9100036621094,,,0,
3/17/2014,4/1/2014,3,2.89079999923706,2.9449999332428,2.8889000415802,46667,
3/17/2014,5/1/2014,3,2.87840008735657,2.93050003051758,2.87669992446899,33574,
3/17/2014,6/1/2014,3,2.87350010871887,2.9235999584198,2.87210011482239,19682,
3/17/2014,7/1/2014,3,2.8717999458313,2.9070999622345,2.87199997901917,7087,
3/17/2014,8/1/2014,3,2.87220001220703,2.90350008010864,2.87190008163452,3321,
3/17/2014,9/1/2014,3,2.87319993972778,2.89540004730225,2.87140011787415,2821,
3/17/2014,10/1/2014,3,2.87319993972778,2.90380001068115,2.87400007247925,1192,
3/17/2014,11/1/2014,3,2.87220001220703,2.91000008583069,2.87590003013611,530,
3/17/2014,12/1/2014,3,2.87080001831055,2.89980006217957,2.86949992179871,3764,
3/17/2014,1/1/2015,3,2.86800003051758,2.89030003547668,2.87129998207092,307,
3/17/2014,2/1/2015,3,2.8585000038147,2.8775999546051,2.86159992218018,209,
3/17/2014,3/1/2015,3,2.84319996833801,2.8636999130249,2.84649991989136,206,
3/17/2014,4/1/2015,3,2.8264000415802,2.84050011634827,2.82999992370605,162,
3/17/2014,5/1/2015,3,2.81119990348816,2.82750010490417,2.80920004844666,159,
3/17/2014,6/1/2015,3,2.79819989204407,2.81299996376038,2.8034999370575,941,
3/17/2014,7/1/2015,3,2.79169988632202,2.80250000953674,2.79500007629395,55,
3/17/2014,8/1/2015,3,2.78769993782043,,,1,
3/17/2014,9/1/2015,3,2.78369998931885,,,0,
3/17/2014,10/1/2015,3,2.77940011024475,,,0,
3/17/2014,11/1/2015,3,2.7746000289917,2.79099988937378,2.79099988937378,2,
3/17/2014,12/1/2015,3,2.76979994773865,2.7765998840332,2.7729001045227,250,
3/17/2014,1/1/2016,3,2.76480007171631,,,1,
3/17/2014,2/1/2016,3,2.75729990005493,,,0,
3/17/2014,3/1/2016,3,2.74580001831055,,,0,
3/17/2014,4/1/2016,3,2.73379993438721,,,0,
3/17/2014,5/1/2016,3,2.72180008888245,,,0,
3/17/2014,6/1/2016,3,2.70930004119873,,,0,
3/17/2014,7/1/2016,3,2.70329999923706,,,0,
3/17/2014,8/1/2016,3,2.69729995727539,,,0,
3/17/2014,9/1/2016,3,2.69129991531372,,,0,
3/17/2014,10/1/2016,3,2.68479990959167,,,0,
3/17/2014,11/1/2016,3,2.67729997634888,,,0,
3/17/2014,12/1/2016,3,2.66980004310608,,,0,
3/17/2014,1/1/2017,3,2.66829991340637,,,0,
3/17/2014,2/1/2017,3,2.65630006790161,,,0,
3/17/2014,3/1/2017,3,2.64229989051819,,,0,
3/17/2014,4/1/2017,3,2.62280011177063,,,0,
3/17/2014,5/1/2017,3,2.60780000686645,,,0,
3/17/2014,6/1/2017,3,2.59529995918274,,,0,
3/17/2014,7/1/2017,3,2.58579993247986,,,0,
3/17/2014,8/1/2017,3,2.57629990577698,,,0,
3/17/2014,9/1/2017,3,2.56929993629456,,,0,
3/17/2014,10/1/2017,3,2.56430006027222,,,0,
3/17/2014,11/1/2017,3,2.56130003929138,,,0,
3/17/2014,12/1/2017,3,2.55830001831055,,,0,
3/17/2014,1/1/2018,3,2.55679988861084,,,0,
3/17/2014,4/1/2014,4,2.88109993934631,2.96560001373291,2.87840008735657,51425,
3/17/2014,5/1/2014,4,2.87310004234314,2.95679998397827,2.87069988250732,39639,
3/17/2014,6/1/2014,4,2.8452000617981,2.92659997940063,2.84330010414124,22416,
3/17/2014,7/1/2014,4,2.81290006637573,2.89179992675781,2.81229996681213,12037,
3/17/2014,8/1/2014,4,2.77880001068115,2.85520005226135,2.77600002288818,6927,
3/17/2014,9/1/2014,4,2.73880004882812,2.78080010414124,2.73830008506775,4306,
3/17/2014,10/1/2014,4,2.59039998054504,2.62649989128113,2.58789992332458,1917,
3/17/2014,11/1/2014,4,2.55060005187988,2.59060001373291,2.55089998245239,559,
3/17/2014,12/1/2014,4,2.52489995956421,2.56469988822937,2.52379989624023,1049,
3/17/2014,1/1/2015,4,2.51230001449585,2.51500010490417,2.51410007476807,27,
3/17/2014,2/1/2015,4,2.51220011711121,2.5164999961853,2.51460003852844,1,
3/17/2014,3/1/2015,4,2.52010011672974,,,51,
3/17/2014,4/1/2015,4,2.68759989738464,,,42,
3/17/2014,5/1/2015,4,2.68219995498657,,,4,
3/17/2014,6/1/2015,4,2.66440010070801,,,2,
3/17/2014,7/1/2015,4,2.64240002632141,,,0,
3/17/2014,8/1/2015,4,2.61739993095398,,,0,
3/17/2014,9/1/2015,4,2.58689999580383,,,0,
3/17/2014,10/1/2015,4,2.44889998435974,,,0,
3/17/2014,11/1/2015,4,2.41389989852905,,,0,
3/17/2014,12/1/2015,4,2.38989996910095,,,10,
3/17/2014,1/1/2016,4,2.38989996910095,,,0,
3/17/2014,2/1/2016,4,2.39190006256104,,,0,
3/17/2014,3/1/2016,4,2.40190005302429,,,0,
3/17/2014,4/1/2016,4,2.52690005302429,,,0,
3/17/2014,5/1/2016,4,2.52690005302429,,,0,
3/17/2014,6/1/2016,4,2.51690006256104,,,0,
3/17/2014,7/1/2016,4,2.5048999786377,,,0,
3/17/2014,8/1/2016,4,2.4918999671936,,,0,
3/17/2014,9/1/2016,4,2.47839999198914,,,0,
3/17/2014,10/1/2016,4,2.35339999198914,,,0,
3/17/2014,11/1/2016,4,2.3283998966217,,,0,
3/17/2014,12/1/2016,4,2.31340003013611,,,0,
3/17/2014,1/1/2017,4,2.30940008163452,,,0,
3/17/2014,2/1/2017,4,2.31139993667603,,,0,
3/17/2014,3/1/2017,4,2.31640005111694,,,0,
3/18/2014,4/1/2014,1,99.6999969482422,99.7799987792969,97.75,192509,
3/18/2014,5/1/2014,1,98.879997253418,98.9800033569336,97.2799987792969,199715,
3/18/2014,6/1/2014,1,98.0100021362305,98.1600036621094,96.6500015258789,97706,
3/18/2014,7/1/2014,1,97.0899963378906,97.2399978637695,95.9400024414063,40340,
3/18/2014,8/1/2014,1,96.1999969482422,96.3300018310547,95.1500015258789,22474,
3/18/2014,9/1/2014,1,95.3300018310547,95.4000015258789,94.4300003051758,27425,
3/18/2014,10/1/2014,1,94.5,94.629997253418,93.8600006103516,6882,
3/18/2014,11/1/2014,1,93.75,93.7300033569336,93.4800033569336,5144,
3/18/2014,12/1/2014,1,93.0500030517578,93.1999969482422,92.2799987792969,42845,
3/18/2014,1/1/2015,1,92.25,92.3199996948242,92.1100006103516,3192,
3/18/2014,2/1/2015,1,91.4599990844727,91.3600006103516,90.7699966430664,1523,
3/18/2014,3/1/2015,1,90.7200012207031,90.6900024414063,90.2399978637695,4325,
3/18/2014,4/1/2015,1,90.0500030517578,89.9199981689453,89.7099990844727,402,
3/18/2014,5/1/2015,1,89.4499969482422,89.3399963378906,89.1500015258789,217,
3/18/2014,6/1/2015,1,88.9300003051758,89.0599975585937,88.5400009155273,6228,
3/18/2014,7/1/2015,1,88.3099975585938,88.1699981689453,,20,
3/18/2014,8/1/2015,1,87.7900009155274,,,60,
3/18/2014,9/1/2015,1,87.3600006103516,,,3097,
3/18/2014,10/1/2015,1,86.9800033569336,,,130,
3/18/2014,11/1/2015,1,86.629997253418,86.5400009155274,,94,
3/18/2014,12/1/2015,1,86.3199996948242,86.5199966430664,85.9700012207031,13212,
3/18/2014,1/1/2016,1,85.8600006103516,,85.7900009155273,17,
3/18/2014,2/1/2016,1,85.4100036621094,,,3,
3/18/2014,3/1/2016,1,85,,,0,
3/18/2014,4/1/2016,1,84.6399993896484,,,0,
3/18/2014,5/1/2016,1,84.3300018310547,,,0,
3/18/2014,6/1/2016,1,84.0800018310547,83.9000015258789,83.9000015258789,260,
3/18/2014,7/1/2016,1,83.75,,,0,
3/18/2014,8/1/2016,1,83.4700012207031,,,0,
3/18/2014,9/1/2016,1,83.2300033569336,,,0,
3/18/2014,10/1/2016,1,83.0500030517578,,,0,
3/18/2014,11/1/2016,1,82.9300003051758,,,0,
3/18/2014,12/1/2016,1,82.8399963378906,83.120002746582,82.6399993896484,1302,
3/18/2014,1/1/2017,1,82.6399993896484,,,0,
3/18/2014,2/1/2017,1,82.4400024414063,,,0,
3/18/2014,3/1/2017,1,82.25,,,0,
3/18/2014,4/1/2017,1,82.0800018310547,,,0,
3/18/2014,5/1/2017,1,81.9100036621094,,,0,
3/18/2014,6/1/2017,1,81.75,,,0,
3/18/2014,7/1/2017,1,81.5800018310547,,,0,
3/18/2014,8/1/2017,1,81.4400024414062,,,0,
3/18/2014,9/1/2017,1,81.3499984741211,,,0,
3/18/2014,10/1/2017,1,81.2900009155274,,,0,
3/18/2014,11/1/2017,1,81.25,,,0,
3/18/2014,12/1/2017,1,81.2300033569336,81.5,81.0599975585938,335,
3/18/2014,1/1/2018,1,81.1100006103516,,,0,
3/18/2014,2/1/2018,1,81,,,0,
3/18/2014,3/1/2018,1,80.9000015258789,,,0,
3/18/2014,4/1/2018,1,80.8099975585938,,,0,
3/18/2014,5/1/2018,1,80.7200012207031,,,0,
3/18/2014,6/1/2018,1,80.6399993896484,,,0,
3/18/2014,7/1/2018,1,80.5400009155273,,,0,
3/18/2014,8/1/2018,1,80.4499969482422,,,0,
3/18/2014,9/1/2018,1,80.370002746582,,,0,
3/18/2014,10/1/2018,1,80.3000030517578,,,0,
3/18/2014,11/1/2018,1,80.2399978637695,,,0,
3/18/2014,12/1/2018,1,80.1800003051758,80.2900009155274,80.1399993896484,14,
3/18/2014,1/1/2019,1,80.0899963378906,,,0,
3/18/2014,2/1/2019,1,80.0100021362305,,,0,
3/18/2014,3/1/2019,1,79.9400024414063,,,0,
3/18/2014,4/1/2019,1,79.870002746582,,,0,
3/18/2014,5/1/2019,1,79.8099975585938,,,0,
3/18/2014,6/1/2019,1,79.75,,,0,
3/18/2014,7/1/2019,1,79.6699981689453,,,0,
3/18/2014,8/1/2019,1,79.5999984741211,,,0,
3/18/2014,9/1/2019,1,79.5400009155273,,,0,
3/18/2014,10/1/2019,1,79.4800033569336,,,0,
3/18/2014,11/1/2019,1,79.4300003051758,,,0,
3/18/2014,12/1/2019,1,79.379997253418,79.5,79.4499969482422,4,
3/18/2014,6/1/2020,1,79.2300033569336,,,0,
3/18/2014,12/1/2020,1,79.0800018310547,,,0,
3/18/2014,6/1/2021,1,78.9599990844727,,,0,
3/18/2014,12/1/2021,1,78.8399963378906,,,0,
3/18/2014,6/1/2022,1,78.8399963378906,,,0,
3/18/2014,12/1/2022,1,78.8399963378906,,,0,
3/18/2014,4/1/2014,3,2.9154999256134,2.91799998283386,2.88409996032715,43119,
3/18/2014,5/1/2014,3,2.90440011024475,2.90549993515015,2.87400007247925,32735,
3/18/2014,6/1/2014,3,2.89860010147095,2.89910006523132,2.86980009078979,18773,
3/18/2014,7/1/2014,3,2.89720010757446,2.89770007133484,2.86940002441406,6921,
3/18/2014,8/1/2014,3,2.89730000495911,2.89770007133484,2.86949992179871,4350,
3/18/2014,9/1/2014,3,2.89750003814697,2.89779996871948,2.86999988555908,2694,
3/18/2014,10/1/2014,3,2.89669990539551,2.89400005340576,2.86980009078979,1270,
3/18/2014,11/1/2014,3,2.89499998092651,2.89350008964539,2.86999988555908,821,
3/18/2014,12/1/2014,3,2.89299988746643,2.89240002632141,2.86800003051758,4281,
3/18/2014,1/1/2015,3,2.88919997215271,2.88960003852844,2.86929988861084,308,
3/18/2014,2/1/2015,3,2.87859988212585,2.87750005722046,2.86299991607666,147,
3/18/2014,3/1/2015,3,2.86279988288879,2.8585000038147,2.84599995613098,67,
3/18/2014,4/1/2015,3,2.84570002555847,2.84640002250671,2.83899998664856,83,
3/18/2014,5/1/2015,3,2.83010005950928,2.82599997520447,,56,
3/18/2014,6/1/2015,3,2.81599998474121,2.8118999004364,2.79800009727478,276,
3/18/2014,7/1/2015,3,2.80900001525879,2.79999995231628,,105,
3/18/2014,8/1/2015,3,2.80550003051758,,,0,
3/18/2014,9/1/2015,3,2.80150008201599,,,0,
3/18/2014,10/1/2015,3,2.79699993133545,2.77999997138977,,0,
3/18/2014,11/1/2015,3,2.79200005531311,,,0,
3/18/2014,12/1/2015,3,2.78699994087219,2.78640007972717,2.78579998016357,245,
3/18/2014,1/1/2016,3,2.78200006484985,,,0,
3/18/2014,2/1/2016,3,2.77449989318848,,,0,
3/18/2014,3/1/2016,3,2.76300001144409,,,0,
3/18/2014,4/1/2016,3,2.75099992752075,,,0,
3/18/2014,5/1/2016,3,2.73900008201599,,,0,
3/18/2014,6/1/2016,3,2.72650003433228,,,0,
3/18/2014,7/1/2016,3,2.72049999237061,,,0,
3/18/2014,8/1/2016,3,2.71449995040894,,,0,
3/18/2014,9/1/2016,3,2.70849990844727,,,0,
3/18/2014,10/1/2016,3,2.70199990272522,,,0,
3/18/2014,11/1/2016,3,2.69449996948242,,,0,
3/18/2014,12/1/2016,3,2.68700003623962,,,0,
3/18/2014,1/1/2017,3,2.68549990653992,,,0,
3/18/2014,2/1/2017,3,2.67350006103516,,,0,
3/18/2014,3/1/2017,3,2.65949988365173,,,0,
3/18/2014,4/1/2017,3,2.64000010490417,,,0,
3/18/2014,5/1/2017,3,2.625,,,0,
3/18/2014,6/1/2017,3,2.61249995231628,,,0,
3/18/2014,7/1/2017,3,2.6029999256134,,,0,
3/18/2014,8/1/2017,3,2.59349989891052,,,0,
3/18/2014,9/1/2017,3,2.5864999294281,,,0,
3/18/2014,10/1/2017,3,2.58150005340576,,,0,
3/18/2014,11/1/2017,3,2.57850003242493,,,0,
3/18/2014,12/1/2017,3,2.57550001144409,,,0,
3/18/2014,1/1/2018,3,2.57399988174438,,,0,
3/18/2014,4/1/2014,4,2.9028000831604,2.90510010719299,2.86439990997314,40444,
3/18/2014,5/1/2014,4,2.89529991149902,2.89689993858337,2.85689997673035,36069,
3/18/2014,6/1/2014,4,2.86700010299683,2.86829996109009,2.82949995994568,18664,
3/18/2014,7/1/2014,4,2.83419990539551,2.83509993553162,2.79879999160767,9223,
3/18/2014,8/1/2014,4,2.79949998855591,2.79959988594055,2.76600003242493,7208,
3/18/2014,9/1/2014,4,2.75889992713928,2.75959992408752,2.72729992866516,5321,
3/18/2014,10/1/2014,4,2.61129999160767,2.6110999584198,2.58270001411438,2806,
3/18/2014,11/1/2014,4,2.57329988479614,2.5699999332428,2.54710006713867,900,
3/18/2014,12/1/2014,4,2.54839992523193,2.54749989509583,2.52259993553162,1812,
3/18/2014,1/1/2015,4,2.53690004348755,2.53299999237061,2.52010011672974,124,
3/18/2014,2/1/2015,4,2.53730010986328,2.53309988975525,,71,
3/18/2014,3/1/2015,4,2.54550004005432,2.52250003814697,,59,
3/18/2014,4/1/2015,4,2.71280002593994,2.68849992752075,,31,
3/18/2014,5/1/2015,4,2.70740008354187,2.68300008773804,,0,
3/18/2014,6/1/2015,4,2.68959999084473,2.66499996185303,,0,
3/18/2014,7/1/2015,4,2.66759991645813,2.64499998092651,,0,
3/18/2014,8/1/2015,4,2.64260005950928,,,0,
3/18/2014,9/1/2015,4,2.61209988594055,,,0,
3/18/2014,10/1/2015,4,2.47410011291504,,,0,
3/18/2014,11/1/2015,4,2.43910002708435,,,0,
3/18/2014,12/1/2015,4,2.41510009765625,,,0,
3/18/2014,1/1/2016,4,2.41510009765625,,,0,
3/18/2014,2/1/2016,4,2.41709995269775,,,0,
3/18/2014,3/1/2016,4,2.42709994316101,,,0,
3/18/2014,4/1/2016,4,2.55209994316101,,,0,
3/18/2014,5/1/2016,4,2.55209994316101,,,0,
3/18/2014,6/1/2016,4,2.54209995269775,,,0,
3/18/2014,7/1/2016,4,2.53010010719299,,,0,
3/18/2014,8/1/2016,4,2.5171000957489,,,0,
3/18/2014,9/1/2016,4,2.50359988212585,,,0,
3/18/2014,10/1/2016,4,2.37859988212585,,,0,
3/18/2014,11/1/2016,4,2.353600025177,,,0,
3/18/2014,12/1/2016,4,2.33859992027283,,,0,
3/18/2014,1/1/2017,4,2.33459997177124,,,0,
3/18/2014,2/1/2017,4,2.33660006523132,,,0,
3/18/2014,3/1/2017,4,2.34159994125366,,,0,
3/19/2014,4/1/2014,1,100.370002746582,100.470001220703,99.3399963378906,110366,
3/19/2014,5/1/2014,1,99.1699981689453,99.2600021362305,98.3300018310547,276242,
3/19/2014,6/1/2014,1,98.1500015258789,98.2200012207031,97.4000015258789,108921,
3/19/2014,7/1/2014,1,97.0899963378906,97.2200012207031,96.4300003051758,42163,
3/19/2014,8/1/2014,1,96.0599975585938,96.2900009155274,95.5,24319,
3/19/2014,9/1/2014,1,95.0999984741211,95.3199996948242,94.5999984741211,20032,
3/19/2014,10/1/2014,1,94.2200012207031,94.4400024414063,93.7399978637695,9963,
3/19/2014,11/1/2014,1,93.4599990844727,93.5299987792969,93,7393,
3/19/2014,12/1/2014,1,92.75,93.0500030517578,92.25,32741,
3/19/2014,1/1/2015,1,91.9400024414063,92.1399993896484,91.4899978637695,3262,
3/19/2014,2/1/2015,1,91.1399993896484,90.9499969482422,90.7099990844727,1380,
3/19/2014,3/1/2015,1,90.4000015258789,90.6100006103516,89.9899978637695,2739,
3/19/2014,4/1/2015,1,89.7399978637695,89.9000015258789,89.5899963378906,550,
3/19/2014,5/1/2015,1,89.1399993896484,89.1999969482422,89.0199966430664,569,
3/19/2014,6/1/2015,1,88.6100006103516,88.8199996948242,88.2799987792969,7897,
3/19/2014,7/1/2015,1,87.9899978637695,,87.9100036621094,229,
3/19/2014,8/1/2015,1,87.4599990844727,,87.3899993896484,52,
3/19/2014,9/1/2015,1,87.0199966430664,,86.9700012207031,1197,
3/19/2014,10/1/2015,1,86.629997253418,,86.5999984741211,23,
3/19/2014,11/1/2015,1,86.2699966430664,,86.1999969482422,35,
3/19/2014,12/1/2015,1,85.9499969482422,86.1999969482422,85.629997253418,11990,
3/19/2014,1/1/2016,1,85.4899978637695,,85.4199981689453,34,
3/19/2014,2/1/2016,1,85.0500030517578,,,0,
3/19/2014,3/1/2016,1,84.6500015258789,,,5,
3/19/2014,4/1/2016,1,84.2900009155273,,,0,
3/19/2014,5/1/2016,1,83.9899978637695,,,0,
3/19/2014,6/1/2016,1,83.75,83.6800003051758,83.4599990844727,624,
3/19/2014,7/1/2016,1,83.4300003051758,,,0,
3/19/2014,8/1/2016,1,83.1500015258789,,,0,
3/19/2014,9/1/2016,1,82.9199981689453,,,0,
3/19/2014,10/1/2016,1,82.7399978637695,,,0,
3/19/2014,11/1/2016,1,82.620002746582,,,0,
3/19/2014,12/1/2016,1,82.5299987792969,82.5699996948242,82.2699966430664,2518,
3/19/2014,1/1/2017,1,82.3399963378906,,,0,
3/19/2014,2/1/2017,1,82.1500015258789,,,0,
3/19/2014,3/1/2017,1,81.9700012207031,,,0,
3/19/2014,4/1/2017,1,81.8099975585938,,,0,
3/19/2014,5/1/2017,1,81.6500015258789,,,0,
3/19/2014,6/1/2017,1,81.5,,,375,
3/19/2014,7/1/2017,1,81.3399963378906,,,0,
3/19/2014,8/1/2017,1,81.1999969482422,,,0,
3/19/2014,9/1/2017,1,81.120002746582,,,0,
3/19/2014,10/1/2017,1,81.0699996948242,,,0,
3/19/2014,11/1/2017,1,81.0400009155273,,,0,
3/19/2014,12/1/2017,1,81.0199966430664,81.1800003051758,80.7900009155273,505,
3/19/2014,1/1/2018,1,80.9000015258789,,,0,
3/19/2014,2/1/2018,1,80.8000030517578,,,0,
3/19/2014,3/1/2018,1,80.7099990844727,,,0,
3/19/2014,4/1/2018,1,80.620002746582,,,0,
3/19/2014,5/1/2018,1,80.5400009155273,,,0,
3/19/2014,6/1/2018,1,80.4599990844727,,,0,
3/19/2014,7/1/2018,1,80.3600006103516,,,0,
3/19/2014,8/1/2018,1,80.2799987792969,,,0,
3/19/2014,9/1/2018,1,80.2099990844727,,,0,
3/19/2014,10/1/2018,1,80.1500015258789,,,0,
3/19/2014,11/1/2018,1,80.0899963378906,,,0,
3/19/2014,12/1/2018,1,80.0400009155274,,79.9100036621094,150,
3/19/2014,1/1/2019,1,79.9499969482422,,,0,
3/19/2014,2/1/2019,1,79.870002746582,,,0,
3/19/2014,3/1/2019,1,79.8000030517578,,,0,
3/19/2014,4/1/2019,1,79.7300033569336,,,0,
3/19/2014,5/1/2019,1,79.6699981689453,,,0,
3/19/2014,6/1/2019,1,79.6100006103516,,,0,
3/19/2014,7/1/2019,1,79.5299987792969,,,0,
3/19/2014,8/1/2019,1,79.4599990844727,,,0,
3/19/2014,9/1/2019,1,79.4000015258789,,,0,
3/19/2014,10/1/2019,1,79.3399963378906,,,0,
3/19/2014,11/1/2019,1,79.2900009155273,,,0,
3/19/2014,12/1/2019,1,79.2399978637695,,79.2200012207031,18,
3/19/2014,6/1/2020,1,79.0899963378906,,,0,
3/19/2014,12/1/2020,1,78.9400024414063,,,0,
3/19/2014,6/1/2021,1,78.8199996948242,,,0,
3/19/2014,12/1/2021,1,78.6999969482422,,,0,
3/19/2014,6/1/2022,1,78.6999969482422,,,0,
3/19/2014,12/1/2022,1,78.6999969482422,,,0,
3/19/2014,4/1/2014,3,2.90100002288818,2.91079998016357,2.88730001449585,28669,
3/19/2014,5/1/2014,3,2.89100003242493,2.90149998664856,2.8782000541687,35434,
3/19/2014,6/1/2014,3,2.88470005989075,2.89510011672974,2.87389993667603,24308,
3/19/2014,7/1/2014,3,2.8831000328064,2.89190006256104,2.87330007553101,8815,
3/19/2014,8/1/2014,3,2.88299989700317,2.89190006256104,2.87409996986389,4129,
3/19/2014,9/1/2014,3,2.88280010223389,2.89050006866455,2.87590003013611,2517,
3/19/2014,10/1/2014,3,2.88179993629456,2.88820004463196,2.87610006332397,1079,
3/19/2014,11/1/2014,3,2.8798999786377,2.88980007171631,2.875,757,
3/19/2014,12/1/2014,3,2.87779998779297,2.88849997520447,2.87140011787415,6664,
3/19/2014,1/1/2015,3,2.87360000610352,2.88190007209778,2.87150001525879,267,
3/19/2014,2/1/2015,3,2.86319994926453,2.86949992179871,2.86220002174377,167,
3/19/2014,3/1/2015,3,2.8478000164032,2.85439991950989,2.84809994697571,206,
3/19/2014,4/1/2015,3,2.83100008964539,2.83730006217957,2.82750010490417,162,
3/19/2014,5/1/2015,3,2.81559991836548,2.81399989128113,2.81399989128113,61,
3/19/2014,6/1/2015,3,2.80209994316101,2.81599998474121,2.80019998550415,278,
3/19/2014,7/1/2015,3,2.79530000686645,2.80900001525879,2.79250001907349,36,
3/19/2014,8/1/2015,3,2.79259991645813,2.79999995231628,2.79999995231628,16,
3/19/2014,9/1/2015,3,2.78959989547729,2.79999995231628,2.79999995231628,13,
3/19/2014,10/1/2015,3,2.78559994697571,2.79699993133545,2.79699993133545,12,
3/19/2014,11/1/2015,3,2.78060007095337,2.79200005531311,2.79200005531311,20,
3/19/2014,12/1/2015,3,2.77559995651245,2.78699994087219,2.77090001106262,329,
3/19/2014,1/1/2016,3,2.77160000801086,2.78200006484985,2.77999997138977,12,
3/19/2014,2/1/2016,3,2.76410007476807,,,0,
3/19/2014,3/1/2016,3,2.7525999546051,,,0,
3/19/2014,4/1/2016,3,2.74060010910034,,,0,
3/19/2014,5/1/2016,3,2.728600025177,,,0,
3/19/2014,6/1/2016,3,2.71609997749329,,,0,
3/19/2014,7/1/2016,3,2.71009993553162,,,0,
3/19/2014,8/1/2016,3,2.70409989356995,,,0,
3/19/2014,9/1/2016,3,2.69810009002686,,,0,
3/19/2014,10/1/2016,3,2.69160008430481,,,0,
3/19/2014,11/1/2016,3,2.68409991264343,,,0,
3/19/2014,12/1/2016,3,2.67659997940063,,,0,
3/19/2014,1/1/2017,3,2.67510008811951,,,0,
3/19/2014,2/1/2017,3,2.66310000419617,,,0,
3/19/2014,3/1/2017,3,2.64910006523132,,,0,
3/19/2014,4/1/2017,3,2.62960004806519,,,0,
3/19/2014,5/1/2017,3,2.61459994316101,,,0,
3/19/2014,6/1/2017,3,2.60209989547729,,,0,
3/19/2014,7/1/2017,3,2.59260010719299,,,0,
3/19/2014,8/1/2017,3,2.58310008049011,,,0,
3/19/2014,9/1/2017,3,2.57610011100769,,,0,
3/19/2014,10/1/2017,3,2.57109999656677,,,0,
3/19/2014,11/1/2017,3,2.56809997558594,,,0,
3/19/2014,12/1/2017,3,2.5650999546051,,,0,
3/19/2014,1/1/2018,3,2.56360006332397,,,0,
3/19/2014,4/1/2014,4,2.86879992485046,2.89730000495911,2.85450005531311,35178,
3/19/2014,5/1/2014,4,2.86269998550415,2.89019989967346,2.84980010986328,49332,
3/19/2014,6/1/2014,4,2.83800005912781,2.86269998550415,2.82739996910095,29146,
3/19/2014,7/1/2014,4,2.80830001831055,2.83019995689392,2.79999995231628,14387,
3/19/2014,8/1/2014,4,2.77579998970032,2.79410004615784,2.76850008964539,9304,
3/19/2014,9/1/2014,4,2.73810005187988,2.75410008430481,2.73210000991821,5313,
3/19/2014,10/1/2014,4,2.59270000457764,2.60640001296997,2.5890998840332,1848,
3/19/2014,11/1/2014,4,2.55730009078979,2.56360006332397,2.55170011520386,954,
3/19/2014,12/1/2014,4,2.53329992294312,2.53999996185303,2.52699995040894,1920,
3/19/2014,1/1/2015,4,2.52169990539551,2.52819991111755,2.51749992370605,345,
3/19/2014,2/1/2015,4,2.52189993858337,,2.52049994468689,43,
3/19/2014,3/1/2015,4,2.53010010719299,,,0,
3/19/2014,4/1/2015,4,2.69740009307861,,,50,
3/19/2014,5/1/2015,4,2.69199991226196,,,50,
3/19/2014,6/1/2015,4,2.6742000579834,,,0,
3/19/2014,7/1/2015,4,2.6521999835968,,,0,
3/19/2014,8/1/2015,4,2.62719988822937,,,0,
3/19/2014,9/1/2015,4,2.59669995307922,,,0,
3/19/2014,10/1/2015,4,2.45869994163513,,,0,
3/19/2014,11/1/2015,4,2.42370009422302,,,0,
3/19/2014,12/1/2015,4,2.39969992637634,,,0,
3/19/2014,1/1/2016,4,2.39969992637634,,,0,
3/19/2014,2/1/2016,4,2.40170001983643,,,0,
3/19/2014,3/1/2016,4,2.41170001029968,,,0,
3/19/2014,4/1/2016,4,2.53670001029968,,,0,
3/19/2014,5/1/2016,4,2.53670001029968,,,0,
3/19/2014,6/1/2016,4,2.52670001983643,,,0,
3/19/2014,7/1/2016,4,2.51469993591309,,,0,
3/19/2014,8/1/2016,4,2.50169992446899,,,0,
3/19/2014,9/1/2016,4,2.48819994926453,,,0,
3/19/2014,10/1/2016,4,2.36319994926453,,,0,
3/19/2014,11/1/2016,4,2.33820009231567,,,0,
3/19/2014,12/1/2016,4,2.3231999874115,,,0,
3/19/2014,1/1/2017,4,2.31920003890991,,,0,
3/19/2014,2/1/2017,4,2.32119989395142,,,0,
3/19/2014,3/1/2017,4,2.32620000839233,,,0,
3/20/2014,4/1/2014,1,99.4300003051758,100.819999694824,99.0800018310547,33410,
3/20/2014,5/1/2014,1,98.9000015258789,99.4499969482422,98.0899963378906,244866,
3/20/2014,6/1/2014,1,98.0500030517578,98.4800033569336,97.2600021362305,96032,
3/20/2014,7/1/2014,1,97.1500015258789,97.5,96.370002746582,41236,
3/20/2014,8/1/2014,1,96.2399978637695,96.5199966430664,95.5,20799,
3/20/2014,9/1/2014,1,95.3399963378906,95.5899963378906,94.5999984741211,20318,
3/20/2014,10/1/2014,1,94.4599990844727,94.5899963378906,93.8499984741211,6525,
3/20/2014,11/1/2014,1,93.6600036621094,93.6600036621094,93.0299987792969,4415,
3/20/2014,12/1/2014,1,92.9199981689453,93.1900024414063,92.3000030517578,34298,
3/20/2014,1/1/2015,1,92.0899963378906,92.0999984741211,91.5699996948242,1820,
3/20/2014,2/1/2015,1,91.2799987792969,91.3300018310547,90.8099975585938,1141,
3/20/2014,3/1/2015,1,90.5500030517578,90.5299987792969,90.0299987792969,2735,
3/20/2014,4/1/2015,1,89.8899993896484,89.9000015258789,89.629997253418,417,
3/20/2014,5/1/2015,1,89.3099975585938,89.2900009155273,89.0599975585937,620,
3/20/2014,6/1/2015,1,88.7900009155274,89,88.2699966430664,5275,
3/20/2014,7/1/2015,1,88.1699981689453,88.1399993896484,87.9599990844727,486,
3/20/2014,8/1/2015,1,87.629997253418,87.5899963378906,87.4400024414063,13,
3/20/2014,9/1/2015,1,87.1900024414063,87.1399993896484,87.0100021362305,451,
3/20/2014,10/1/2015,1,86.7900009155273,86.7099990844727,,36,
3/20/2014,11/1/2015,1,86.4300003051758,86.3600006103516,,58,
3/20/2014,12/1/2015,1,86.1100006103516,86.3199996948242,85.6800003051758,12146,
3/20/2014,1/1/2016,1,85.6500015258789,85.5699996948242,85.4800033569336,34,
3/20/2014,2/1/2016,1,85.2099990844727,,,0,
3/20/2014,3/1/2016,1,84.8099975585938,,,9,
3/20/2014,4/1/2016,1,84.4499969482422,,,0,
3/20/2014,5/1/2016,1,84.1500015258789,,,0,
3/20/2014,6/1/2016,1,83.9100036621094,84.0500030517578,83.5,260,
3/20/2014,7/1/2016,1,83.5899963378906,,,0,
3/20/2014,8/1/2016,1,83.3199996948242,,,0,
3/20/2014,9/1/2016,1,83.0899963378906,,,0,
3/20/2014,10/1/2016,1,82.9199981689453,,,0,
3/20/2014,11/1/2016,1,82.8000030517578,,,0,
3/20/2014,12/1/2016,1,82.7099990844727,82.8899993896484,82.3199996948242,1254,
3/20/2014,1/1/2017,1,82.5199966430664,,,0,
3/20/2014,2/1/2017,1,82.3399963378906,,,0,
3/20/2014,3/1/2017,1,82.1600036621094,,,0,
3/20/2014,4/1/2017,1,82,,,0,
3/20/2014,5/1/2017,1,81.8499984741211,,,0,
3/20/2014,6/1/2017,1,81.6999969482422,,,0,
3/20/2014,7/1/2017,1,81.5400009155274,,,0,
3/20/2014,8/1/2017,1,81.4100036621094,,,0,
3/20/2014,9/1/2017,1,81.3300018310547,,,0,
3/20/2014,10/1/2017,1,81.2799987792969,,,0,
3/20/2014,11/1/2017,1,81.25,,,0,
3/20/2014,12/1/2017,1,81.2300033569336,81.2200012207031,80.8899993896484,113,
3/20/2014,1/1/2018,1,81.1100006103516,,,0,
3/20/2014,2/1/2018,1,81.0100021362305,,,0,
3/20/2014,3/1/2018,1,80.9199981689453,,,0,
3/20/2014,4/1/2018,1,80.8300018310547,,,0,
3/20/2014,5/1/2018,1,80.75,,,0,
3/20/2014,6/1/2018,1,80.6699981689453,,,0,
3/20/2014,7/1/2018,1,80.5699996948242,,,0,
3/20/2014,8/1/2018,1,80.4899978637695,,,0,
3/20/2014,9/1/2018,1,80.4199981689453,,,0,
3/20/2014,10/1/2018,1,80.3600006103516,,,0,
3/20/2014,11/1/2018,1,80.3000030517578,,,0,
3/20/2014,12/1/2018,1,80.25,80.25,80,77,
3/20/2014,1/1/2019,1,80.1600036621094,,,0,
3/20/2014,2/1/2019,1,80.0800018310547,,,0,
3/20/2014,3/1/2019,1,80.0100021362305,,,0,
3/20/2014,4/1/2019,1,79.9499969482422,,,0,
3/20/2014,5/1/2019,1,79.8899993896484,,,0,
3/20/2014,6/1/2019,1,79.8399963378906,,,0,
3/20/2014,7/1/2019,1,79.7699966430664,,,0,
3/20/2014,8/1/2019,1,79.6999969482422,,,0,
3/20/2014,9/1/2019,1,79.6399993896484,,,0,
3/20/2014,10/1/2019,1,79.5899963378906,,,0,
3/20/2014,11/1/2019,1,79.5400009155273,,,0,
3/20/2014,12/1/2019,1,79.5,79.2799987792969,,36,
3/20/2014,6/1/2020,1,79.3499984741211,,,0,
3/20/2014,12/1/2020,1,79.1999969482422,,,0,
3/20/2014,6/1/2021,1,79.0800018310547,,,0,
3/20/2014,12/1/2021,1,78.9599990844727,,,0,
3/20/2014,6/1/2022,1,78.9599990844727,,,0,
3/20/2014,12/1/2022,1,78.9599990844727,,,0,
3/20/2014,4/1/2014,3,2.92129993438721,2.93190002441406,2.89140009880066,23417,
3/20/2014,5/1/2014,3,2.91310000419617,2.92389988899231,2.88369989395142,33914,
3/20/2014,6/1/2014,3,2.90590000152588,2.91729998588562,2.87870001792908,18809,
3/20/2014,7/1/2014,3,2.90210008621216,2.91109991073608,2.87789988517761,8140,
3/20/2014,8/1/2014,3,2.90019989013672,2.91070008277893,2.87700009346008,3295,
3/20/2014,9/1/2014,3,2.89890003204346,2.9086000919342,2.87350010871887,2337,
3/20/2014,10/1/2014,3,2.89739990234375,2.90739989280701,2.87840008735657,1568,
3/20/2014,11/1/2014,3,2.89599990844727,2.90339994430542,2.87479996681213,1007,
3/20/2014,12/1/2014,3,2.89420008659363,2.90490007400513,2.87330007553101,3957,
3/20/2014,1/1/2015,3,2.89019989967346,2.89409995079041,2.87319993972778,142,
3/20/2014,2/1/2015,3,2.88019990921021,2.88380002975464,2.85999989509583,98,
3/20/2014,3/1/2015,3,2.8649001121521,2.86989998817444,2.84450006484985,114,
3/20/2014,4/1/2015,3,2.84800004959106,2.85269999504089,2.8306999206543,43,
3/20/2014,5/1/2015,3,2.83229994773865,2.83699989318848,,30,
3/20/2014,6/1/2015,3,2.81809997558594,2.82279992103577,2.79749989509583,254,
3/20/2014,7/1/2015,3,2.81060004234314,2.79999995231628,,41,
3/20/2014,8/1/2015,3,2.80739998817444,,,11,
3/20/2014,9/1/2015,3,2.80390000343323,2.79999995231628,2.79999995231628,9,
3/20/2014,10/1/2015,3,2.79990005493164,2.79999995231628,2.79999995231628,4,
3/20/2014,11/1/2015,3,2.79439997673035,2.79999995231628,2.78909993171692,5,
3/20/2014,12/1/2015,3,2.78889989852905,2.792799949646,2.78600001335144,234,
3/20/2014,1/1/2016,3,2.78489995002747,2.7966001033783,2.78419995307922,4,
3/20/2014,2/1/2016,3,2.77740001678467,2.78909993171692,2.78200006484985,3,
3/20/2014,3/1/2016,3,2.7658998966217,,,0,
3/20/2014,4/1/2016,3,2.75390005111694,,,0,
3/20/2014,5/1/2016,3,2.7418999671936,,,0,
3/20/2014,6/1/2016,3,2.72939991950989,,,0,
3/20/2014,7/1/2016,3,2.7234001159668,,,0,
3/20/2014,8/1/2016,3,2.71740007400513,,,0,
3/20/2014,9/1/2016,3,2.71140003204346,,,0,
3/20/2014,10/1/2016,3,2.70490002632141,,,0,
3/20/2014,11/1/2016,3,2.69740009307861,,,0,
3/20/2014,12/1/2016,3,2.68989992141724,,,0,
3/20/2014,1/1/2017,3,2.68840003013611,,,0,
3/20/2014,2/1/2017,3,2.67639994621277,,,0,
3/20/2014,3/1/2017,3,2.66240000724792,,,0,
3/20/2014,4/1/2017,3,2.64289999008179,,,0,
3/20/2014,5/1/2017,3,2.62789988517761,,,0,
3/20/2014,6/1/2017,3,2.61540007591248,,,0,
3/20/2014,7/1/2017,3,2.60590004920959,,,0,
3/20/2014,8/1/2017,3,2.59640002250671,,,0,
3/20/2014,9/1/2017,3,2.58940005302429,,,0,
3/20/2014,10/1/2017,3,2.58439993858337,,,0,
3/20/2014,11/1/2017,3,2.58139991760254,,,0,
3/20/2014,12/1/2017,3,2.5783998966217,,,0,
3/20/2014,1/1/2018,3,2.57690000534058,,,0,
3/20/2014,4/1/2014,4,2.89549994468689,2.90000009536743,2.85209989547729,34510,
3/20/2014,5/1/2014,4,2.8889000415802,2.89350008964539,2.84649991989136,43831,
3/20/2014,6/1/2014,4,2.86339998245239,2.86739993095398,2.82360005378723,18891,
3/20/2014,7/1/2014,4,2.83290004730225,2.83610010147095,2.79579997062683,9995,
3/20/2014,8/1/2014,4,2.79909992218018,2.80220007896423,2.76440000534058,5578,
3/20/2014,9/1/2014,4,2.76029992103577,2.76419997215271,2.72950005531311,3620,
3/20/2014,10/1/2014,4,2.61220002174377,2.61660003662109,2.57710003852844,1644,
3/20/2014,11/1/2014,4,2.57430005073547,2.57680010795593,2.55069994926453,1214,
3/20/2014,12/1/2014,4,2.54959988594055,2.55460000038147,2.52550005912781,1611,
3/20/2014,1/1/2015,4,2.53810000419617,2.53940010070801,2.51449990272522,327,
3/20/2014,2/1/2015,4,2.53780007362366,2.53949999809265,2.51670002937317,191,
3/20/2014,3/1/2015,4,2.54629993438721,2.53500008583069,2.52550005912781,24,
3/20/2014,4/1/2015,4,2.71329998970032,,,1,
3/20/2014,5/1/2015,4,2.70790004730225,,,0,
3/20/2014,6/1/2015,4,2.6900999546051,,,0,
3/20/2014,7/1/2015,4,2.66810011863708,,,0,
3/20/2014,8/1/2015,4,2.64310002326965,,,0,
3/20/2014,9/1/2015,4,2.61260008811951,,,0,
3/20/2014,10/1/2015,4,2.47460007667541,,,0,
3/20/2014,11/1/2015,4,2.43959999084473,,,0,
3/20/2014,12/1/2015,4,2.41560006141663,,,0,
3/20/2014,1/1/2016,4,2.41560006141663,,,0,
3/20/2014,2/1/2016,4,2.41759991645813,,,0,
3/20/2014,3/1/2016,4,2.42759990692139,,,0,
3/20/2014,4/1/2016,4,2.55259990692139,,,0,
3/20/2014,5/1/2016,4,2.55259990692139,,,0,
3/20/2014,6/1/2016,4,2.54259991645813,,,0,
3/20/2014,7/1/2016,4,2.53060007095337,,,0,
3/20/2014,8/1/2016,4,2.51760005950928,,,0,
3/20/2014,9/1/2016,4,2.50410008430481,,,0,
3/20/2014,10/1/2016,4,2.37910008430481,,,0,
3/20/2014,11/1/2016,4,2.35409998893738,,,0,
3/20/2014,12/1/2016,4,2.3390998840332,,,0,
3/20/2014,1/1/2017,4,2.33509993553162,,,0,
3/20/2014,2/1/2017,4,2.3371000289917,,,0,
3/20/2014,3/1/2017,4,2.34209990501404,,,0,
3/21/2014,5/1/2014,1,99.4599990844727,100.25,98.25,191304,
3/21/2014,6/1/2014,1,98.6500015258789,99.4499969482422,97.4499969482422,70329,
3/21/2014,7/1/2014,1,97.75,98.5199966430664,96.6100006103516,25544,
3/21/2014,8/1/2014,1,96.8300018310547,97.5999984741211,95.7900009155273,10411,
3/21/2014,9/1/2014,1,95.9100036621094,96.6699981689453,94.8300018310547,18515,
3/21/2014,10/1/2014,1,95,95.75,94.0800018310547,7954,
3/21/2014,11/1/2014,1,94.1600036621094,94.9400024414063,93.9499969482422,4487,
3/21/2014,12/1/2014,1,93.379997253418,94.1800003051758,92.4700012207031,30405,
3/21/2014,1/1/2015,1,92.5299987792969,93.1500015258789,91.6600036621094,2485,
3/21/2014,2/1/2015,1,91.7300033569336,92.2900009155273,91.879997253418,2010,
3/21/2014,3/1/2015,1,91.0100021362305,91.6800003051758,90.9300003051758,2301,
3/21/2014,4/1/2015,1,90.3600006103516,90.870002746582,90.2399978637695,1265,
3/21/2014,5/1/2015,1,89.8000030517578,90.3099975585937,90,1408,
3/21/2014,6/1/2015,1,89.2900009155273,90.0100021362305,88.5599975585938,10591,
3/21/2014,7/1/2015,1,88.6699981689453,89.1399993896484,,581,
3/21/2014,8/1/2015,1,88.1100006103516,88.5599975585938,,234,
3/21/2014,9/1/2015,1,87.6399993896484,88.0800018310547,,240,
3/21/2014,10/1/2015,1,87.1999969482422,87.620002746582,87.5299987792969,160,
3/21/2014,11/1/2015,1,86.8099975585938,87.2399978637695,,83,
3/21/2014,12/1/2015,1,86.4700012207031,87.120002746582,85.870002746582,9791,
3/21/2014,1/1/2016,1,86,86.4100036621094,,28,
3/21/2014,2/1/2016,1,85.5500030517578,,,0,
3/21/2014,3/1/2016,1,85.1399993896484,,,0,
3/21/2014,4/1/2016,1,84.7699966430664,,,0,
3/21/2014,5/1/2016,1,84.4700012207031,,,0,
3/21/2014,6/1/2016,1,84.2300033569336,84.6100006103516,84.0800018310547,530,
3/21/2014,7/1/2016,1,83.9000015258789,,,0,
3/21/2014,8/1/2016,1,83.620002746582,,,0,
3/21/2014,9/1/2016,1,83.379997253418,,,550,
3/21/2014,10/1/2016,1,83.1999969482422,,,0,
3/21/2014,11/1/2016,1,83.0599975585938,,,0,
3/21/2014,12/1/2016,1,82.9599990844727,83.5,82.5699996948242,1349,
3/21/2014,1/1/2017,1,82.7600021362305,,,0,
3/21/2014,2/1/2017,1,82.5699996948242,,,0,
3/21/2014,3/1/2017,1,82.3899993896484,,,0,
3/21/2014,4/1/2017,1,82.2200012207031,,,0,
3/21/2014,5/1/2017,1,82.0599975585938,,,0,
3/21/2014,6/1/2017,1,81.9000015258789,,,0,
3/21/2014,7/1/2017,1,81.7300033569336,,,0,
3/21/2014,8/1/2017,1,81.5899963378906,,,0,
3/21/2014,9/1/2017,1,81.5,,,0,
3/21/2014,10/1/2017,1,81.4400024414062,,,0,
3/21/2014,11/1/2017,1,81.4000015258789,,,0,
3/21/2014,12/1/2017,1,81.379997253418,81.8499984741211,81.3600006103516,177,
3/21/2014,1/1/2018,1,81.2600021362305,,,0,
3/21/2014,2/1/2018,1,81.1500015258789,,,0,
3/21/2014,3/1/2018,1,81.0500030517578,,,0,
3/21/2014,4/1/2018,1,80.9599990844727,,,0,
3/21/2014,5/1/2018,1,80.870002746582,,,0,
3/21/2014,6/1/2018,1,80.7900009155273,,,0,
3/21/2014,7/1/2018,1,80.6800003051758,,,0,
3/21/2014,8/1/2018,1,80.5999984741211,,,0,
3/21/2014,9/1/2018,1,80.5199966430664,,,0,
3/21/2014,10/1/2018,1,80.4499969482422,,,0,
3/21/2014,11/1/2018,1,80.3899993896484,,,0,
3/21/2014,12/1/2018,1,80.3399963378906,80.75,80.370002746582,72,
3/21/2014,1/1/2019,1,80.25,,,0,
3/21/2014,2/1/2019,1,80.1699981689453,,,0,
3/21/2014,3/1/2019,1,80.0999984741211,,,0,
3/21/2014,4/1/2019,1,80.0400009155274,,,0,
3/21/2014,5/1/2019,1,79.9800033569336,,,0,
3/21/2014,6/1/2019,1,79.9300003051758,,,0,
3/21/2014,7/1/2019,1,79.8600006103516,,,0,
3/21/2014,8/1/2019,1,79.7900009155273,,,0,
3/21/2014,9/1/2019,1,79.7300033569336,,,0,
3/21/2014,10/1/2019,1,79.6800003051758,,,0,
3/21/2014,11/1/2019,1,79.629997253418,,,0,
3/21/2014,12/1/2019,1,79.5899963378906,79.9400024414063,79.7300033569336,5,
3/21/2014,6/1/2020,1,79.4400024414063,,,0,
3/21/2014,12/1/2020,1,79.2900009155273,,,0,
3/21/2014,6/1/2021,1,79.1699981689453,,,0,
3/21/2014,12/1/2021,1,79.0500030517578,,,0,
3/21/2014,6/1/2022,1,79.0500030517578,,,0,
3/21/2014,12/1/2022,1,79.0500030517578,,,0,
3/21/2014,4/1/2014,3,2.92009997367859,2.9533998966217,2.91240000724792,21705,
3/21/2014,5/1/2014,3,2.91339993476868,2.94460010528564,2.90240001678467,34943,
3/21/2014,6/1/2014,3,2.90729999542236,2.93650007247925,2.89450001716614,13848,
3/21/2014,7/1/2014,3,2.90450000762939,2.93190002441406,2.89199995994568,6277,
3/21/2014,8/1/2014,3,2.90319991111755,2.93050003051758,2.89879989624023,3050,
3/21/2014,9/1/2014,3,2.90199995040894,2.92810010910034,2.89019989967346,2328,
3/21/2014,10/1/2014,3,2.90039992332458,2.92199993133545,2.90039992332458,899,
3/21/2014,11/1/2014,3,2.89860010147095,2.92519998550415,2.89849996566772,707,
3/21/2014,12/1/2014,3,2.89660000801086,2.92280006408691,2.88700008392334,2280,
3/21/2014,1/1/2015,3,2.89249992370605,2.91219997406006,2.89439988136292,236,
3/21/2014,2/1/2015,3,2.88240003585815,2.90179991722107,2.88619995117187,200,
3/21/2014,3/1/2015,3,2.86700010299683,2.88759994506836,2.87470006942749,75,
3/21/2014,4/1/2015,3,2.85019993782043,2.87080001831055,2.8510000705719,25,
3/21/2014,5/1/2015,3,2.83470010757446,2.85479998588562,,11,
3/21/2014,6/1/2015,3,2.8206000328064,2.84270000457764,2.82829999923706,143,
3/21/2014,7/1/2015,3,2.8131000995636,,,3,
3/21/2014,8/1/2015,3,2.8099000453949,2.79999995231628,2.79999995231628,3,
3/21/2014,9/1/2015,3,2.80640006065369,,,1,
3/21/2014,10/1/2015,3,2.8024001121521,,,3,
3/21/2014,11/1/2015,3,2.79739999771118,,2.79299998283386,3,
3/21/2014,12/1/2015,3,2.79189991950989,2.80999994277954,2.79040002822876,39,
3/21/2014,1/1/2016,3,2.7878999710083,,,3,
3/21/2014,2/1/2016,3,2.7804000377655,,,1,
3/21/2014,3/1/2016,3,2.76889991760254,,,0,
3/21/2014,4/1/2016,3,2.75690007209778,,,0,
3/21/2014,5/1/2016,3,2.74489998817444,,,0,
3/21/2014,6/1/2016,3,2.73239994049072,,,0,
3/21/2014,7/1/2016,3,2.72639989852905,,,0,
3/21/2014,8/1/2016,3,2.72040009498596,,,0,
3/21/2014,9/1/2016,3,2.71440005302429,,,0,
3/21/2014,10/1/2016,3,2.70790004730225,,,0,
3/21/2014,11/1/2016,3,2.70040011405945,,,0,
3/21/2014,12/1/2016,3,2.69289994239807,,,0,
3/21/2014,1/1/2017,3,2.69140005111694,,,0,
3/21/2014,2/1/2017,3,2.6793999671936,,,0,
3/21/2014,3/1/2017,3,2.66540002822876,,,0,
3/21/2014,4/1/2017,3,2.64590001106262,,,0,
3/21/2014,5/1/2017,3,2.63089990615845,,,0,
3/21/2014,6/1/2017,3,2.61840009689331,,,0,
3/21/2014,7/1/2017,3,2.60890007019043,,,0,
3/21/2014,8/1/2017,3,2.59940004348755,,,0,
3/21/2014,9/1/2017,3,2.59240007400513,,,0,
3/21/2014,10/1/2017,3,2.58739995956421,,,0,
3/21/2014,11/1/2017,3,2.58439993858337,,,0,
3/21/2014,12/1/2017,3,2.58139991760254,,,0,
3/21/2014,1/1/2018,3,2.57990002632141,,,0,
3/21/2014,4/1/2014,4,2.90790009498596,2.93390011787415,2.88529992103577,31019,
3/21/2014,5/1/2014,4,2.8996000289917,2.9268000125885,2.87859988212585,41857,
3/21/2014,6/1/2014,4,2.87290000915527,2.89869999885559,2.85249996185303,16890,
3/21/2014,7/1/2014,4,2.84130001068115,2.86579990386963,2.8206000328064,8134,
3/21/2014,8/1/2014,4,2.80640006065369,2.83049988746643,2.79649996757507,7158,
3/21/2014,9/1/2014,4,2.76659989356995,2.79060006141663,2.74729990959167,4157,
3/21/2014,10/1/2014,4,2.61800003051758,2.64070010185242,2.61570000648499,1219,
3/21/2014,11/1/2014,4,2.5789999961853,2.6003999710083,2.57800006866455,439,
3/21/2014,12/1/2014,4,2.55340003967285,2.57669997215271,2.54719996452332,1111,
3/21/2014,1/1/2015,4,2.541100025177,2.56150007247925,2.56150007247925,106,
3/21/2014,2/1/2015,4,2.54080009460449,2.55999994277954,,100,
3/21/2014,3/1/2015,4,2.54879999160767,,,1,
3/21/2014,4/1/2015,4,2.71180009841919,,,1,
3/21/2014,5/1/2015,4,2.70530009269714,,,0,
3/21/2014,6/1/2015,4,2.68680000305176,,,0,
3/21/2014,7/1/2015,4,2.66429996490479,,,0,
3/21/2014,8/1/2015,4,2.63879990577698,,,0,
3/21/2014,9/1/2015,4,2.60780000686645,,,0,
3/21/2014,10/1/2015,4,2.46880006790161,,,0,
3/21/2014,11/1/2015,4,2.43330001831055,,,0,
3/21/2014,12/1/2015,4,2.40930008888245,,,0,
3/21/2014,1/1/2016,4,2.40930008888245,,,0,
3/21/2014,2/1/2016,4,2.41129994392395,,,0,
3/21/2014,3/1/2016,4,2.42129993438721,,,0,
3/21/2014,4/1/2016,4,2.54629993438721,,,0,
3/21/2014,5/1/2016,4,2.54629993438721,,,0,
3/21/2014,6/1/2016,4,2.53629994392395,,,0,
3/21/2014,7/1/2016,4,2.52430009841919,,,0,
3/21/2014,8/1/2016,4,2.5113000869751,,,0,
3/21/2014,9/1/2016,4,2.49780011177063,,,0,
3/21/2014,10/1/2016,4,2.37280011177063,,,0,
3/21/2014,11/1/2016,4,2.3478000164032,,,0,
3/21/2014,12/1/2016,4,2.33279991149902,,,0,
3/21/2014,1/1/2017,4,2.32879996299744,,,0,
3/21/2014,2/1/2017,4,2.33080005645752,,,0,
3/21/2014,3/1/2017,4,2.33579993247986,,,0,
3/24/2014,5/1/2014,1,99.5999984741211,100.290000915527,99.0500030517578,151702,
3/24/2014,6/1/2014,1,98.8300018310547,99.4800033569336,98.2900009155273,47851,
3/24/2014,7/1/2014,1,97.9300003051758,98.5400009155273,97.4199981689453,20079,
3/24/2014,8/1/2014,1,97.0100021362305,97.5800018310547,96.5299987792969,8241,
3/24/2014,9/1/2014,1,96.0899963378906,96.620002746582,95.6999969482422,11179,
3/24/2014,10/1/2014,1,95.1800003051758,95.6500015258789,94.8199996948242,3071,
3/24/2014,11/1/2014,1,94.3399963378906,94.7799987792969,94.0400009155274,4182,
3/24/2014,12/1/2014,1,93.5500030517578,94.0199966430664,93.1800003051758,20981,
3/24/2014,1/1/2015,1,92.6900024414062,92.9700012207031,92.4300003051758,2365,
3/24/2014,2/1/2015,1,91.870002746582,92.2399978637695,91.6399993896484,1709,
3/24/2014,3/1/2015,1,91.1399993896484,91.5699996948242,90.9400024414063,3035,
3/24/2014,4/1/2015,1,90.4899978637695,90.870002746582,90.2799987792969,699,
3/24/2014,5/1/2015,1,89.9400024414063,90.120002746582,,709,
3/24/2014,6/1/2015,1,89.4199981689453,89.7900009155273,89.1800003051758,5723,
3/24/2014,7/1/2015,1,88.8000030517578,88.9599990844727,,355,
3/24/2014,8/1/2015,1,88.2200012207031,88.379997253418,,243,
3/24/2014,9/1/2015,1,87.7300033569336,87.9000015258789,,661,
3/24/2014,10/1/2015,1,87.2699966430664,87.4300003051758,,133,
3/24/2014,11/1/2015,1,86.879997253418,87.0599975585938,,135,
3/24/2014,12/1/2015,1,86.5400009155274,86.9400024414063,86.2900009155274,7161,
3/24/2014,1/1/2016,1,86.0599975585938,86.1999969482422,,3,
3/24/2014,2/1/2016,1,85.6100006103516,,,0,
3/24/2014,3/1/2016,1,85.1900024414062,,,4,
3/24/2014,4/1/2016,1,84.8099975585938,,,150,
3/24/2014,5/1/2016,1,84.5100021362305,,,0,
3/24/2014,6/1/2016,1,84.2600021362305,84.370002746582,84.25,473,
3/24/2014,7/1/2016,1,83.9199981689453,,,0,
3/24/2014,8/1/2016,1,83.629997253418,,,0,
3/24/2014,9/1/2016,1,83.3899993896484,,,0,
3/24/2014,10/1/2016,1,83.1999969482422,,,0,
3/24/2014,11/1/2016,1,83.0500030517578,,,0,
3/24/2014,12/1/2016,1,82.9499969482422,83.3399963378906,83.3000030517578,737,
3/24/2014,1/1/2017,1,82.75,,,0,
3/24/2014,2/1/2017,1,82.5599975585937,,,0,
3/24/2014,3/1/2017,1,82.370002746582,,,0,
3/24/2014,4/1/2017,1,82.1999969482422,,,0,
3/24/2014,5/1/2017,1,82.0299987792969,,,0,
3/24/2014,6/1/2017,1,81.870002746582,,,0,
3/24/2014,7/1/2017,1,81.6900024414062,,,0,
3/24/2014,8/1/2017,1,81.5500030517578,,,0,
3/24/2014,9/1/2017,1,81.4499969482422,,,0,
3/24/2014,10/1/2017,1,81.3899993896484,,,0,
3/24/2014,11/1/2017,1,81.3499984741211,,,0,
3/24/2014,12/1/2017,1,81.3300018310547,81.6100006103516,81.0599975585938,80,
3/24/2014,1/1/2018,1,81.2099990844727,,,0,
3/24/2014,2/1/2018,1,81.0999984741211,,,0,
3/24/2014,3/1/2018,1,81,,,0,
3/24/2014,4/1/2018,1,80.9100036621094,,,0,
3/24/2014,5/1/2018,1,80.8199996948242,,,0,
3/24/2014,6/1/2018,1,80.7399978637695,,,0,
3/24/2014,7/1/2018,1,80.629997253418,,,0,
3/24/2014,8/1/2018,1,80.5500030517578,,,0,
3/24/2014,9/1/2018,1,80.4700012207031,,,0,
3/24/2014,10/1/2018,1,80.4000015258789,,,0,
3/24/2014,11/1/2018,1,80.3399963378906,,,0,
3/24/2014,12/1/2018,1,80.2900009155274,80.4899978637695,80.1999969482422,27,
3/24/2014,1/1/2019,1,80.1999969482422,,,0,
3/24/2014,2/1/2019,1,80.120002746582,,,0,
3/24/2014,3/1/2019,1,80.0500030517578,,,0,
3/24/2014,4/1/2019,1,79.9899978637695,,,0,
3/24/2014,5/1/2019,1,79.9300003051758,,,0,
3/24/2014,6/1/2019,1,79.879997253418,,,0,
3/24/2014,7/1/2019,1,79.8099975585938,,,0,
3/24/2014,8/1/2019,1,79.7399978637695,,,0,
3/24/2014,9/1/2019,1,79.6800003051758,,,0,
3/24/2014,10/1/2019,1,79.629997253418,,,0,
3/24/2014,11/1/2019,1,79.5800018310547,,,0,
3/24/2014,12/1/2019,1,79.5400009155273,,,0,
3/24/2014,6/1/2020,1,79.3899993896484,,,0,
3/24/2014,12/1/2020,1,79.2399978637695,,,0,
3/24/2014,6/1/2021,1,79.120002746582,,,0,
3/24/2014,12/1/2021,1,79,,,0,
3/24/2014,6/1/2022,1,79,,,0,
3/24/2014,12/1/2022,1,79,,,0,
3/24/2014,4/1/2014,3,2.91160011291504,2.93499994277954,2.90619993209839,32280,
3/24/2014,5/1/2014,3,2.91020011901855,2.92960000038147,2.90319991111755,43430,
3/24/2014,6/1/2014,3,2.90619993209839,2.92379999160767,2.89730000495911,16990,
3/24/2014,7/1/2014,3,2.90459990501404,2.91880011558533,2.89660000801086,6408,
3/24/2014,8/1/2014,3,2.90409994125366,2.91700005531311,2.89479994773865,3178,
3/24/2014,9/1/2014,3,2.90380001068115,2.91560006141663,2.89159989356995,1979,
3/24/2014,10/1/2014,3,2.90260004997253,2.91300010681152,2.89739990234375,857,
3/24/2014,11/1/2014,3,2.90089988708496,2.90989995002747,2.89540004730225,771,
3/24/2014,12/1/2014,3,2.89919996261597,2.91160011291504,2.88720011711121,2070,
3/24/2014,1/1/2015,3,2.89520001411438,2.90639996528625,2.88989996910095,86,
3/24/2014,2/1/2015,3,2.88520002365112,2.89389991760254,2.88759994506836,24,
3/24/2014,3/1/2015,3,2.86929988861084,2.87800002098083,2.87800002098083,46,
3/24/2014,4/1/2015,3,2.85249996185303,2.86030006408691,2.85500001907349,50,
3/24/2014,5/1/2015,3,2.83660006523132,2.8445999622345,2.84150004386902,26,
3/24/2014,6/1/2015,3,2.82209992408752,2.83310008049011,2.82279992103577,191,
3/24/2014,7/1/2015,3,2.81459999084473,,,0,
3/24/2014,8/1/2015,3,2.81159996986389,,,0,
3/24/2014,9/1/2015,3,2.80809998512268,,,0,
3/24/2014,10/1/2015,3,2.80410003662109,,,0,
3/24/2014,11/1/2015,3,2.79909992218018,,,0,
3/24/2014,12/1/2015,3,2.79410004615784,2.80279994010925,2.79710006713867,117,
3/24/2014,1/1/2016,3,2.79010009765625,,,0,
3/24/2014,2/1/2016,3,2.7820999622345,,,0,
3/24/2014,3/1/2016,3,2.77010011672974,,,0,
3/24/2014,4/1/2016,3,2.75760006904602,,,0,
3/24/2014,5/1/2016,3,2.7451000213623,,,0,
3/24/2014,6/1/2016,3,2.73210000991821,,,0,
3/24/2014,7/1/2016,3,2.72609996795654,,,0,
3/24/2014,8/1/2016,3,2.72009992599487,,,0,
3/24/2014,9/1/2016,3,2.7140998840332,,,0,
3/24/2014,10/1/2016,3,2.70760011672974,,,0,
3/24/2014,11/1/2016,3,2.70009994506836,,,0,
3/24/2014,12/1/2016,3,2.69260001182556,,,1,
3/24/2014,1/1/2017,3,2.69109988212585,,,0,
3/24/2014,2/1/2017,3,2.67910003662109,,,0,
3/24/2014,3/1/2017,3,2.66510009765625,,,0,
3/24/2014,4/1/2017,3,2.64560008049011,,,0,
3/24/2014,5/1/2017,3,2.63059997558594,,,0,
3/24/2014,6/1/2017,3,2.61809992790222,,,0,
3/24/2014,7/1/2017,3,2.60859990119934,,,0,
3/24/2014,8/1/2017,3,2.59910011291504,,,0,
3/24/2014,9/1/2017,3,2.59209990501404,,,0,
3/24/2014,10/1/2017,3,2.5871000289917,,,0,
3/24/2014,11/1/2017,3,2.58410000801086,,,0,
3/24/2014,12/1/2017,3,2.58109998703003,,,0,
3/24/2014,1/1/2018,3,2.5796000957489,,,0,
3/24/2014,4/1/2014,4,2.8908998966217,2.93720006942749,2.88299989700317,35495,
3/24/2014,5/1/2014,4,2.8856999874115,2.9284999370575,2.87800002098083,51412,
3/24/2014,6/1/2014,4,2.86290001869202,2.90009999275208,2.85560011863708,20644,
3/24/2014,7/1/2014,4,2.83470010757446,2.86730003356934,2.82750010490417,9400,
3/24/2014,8/1/2014,4,2.80299997329712,2.82999992370605,2.7960000038147,7562,
3/24/2014,9/1/2014,4,2.76539993286133,2.79029989242554,2.75959992408752,5458,
3/24/2014,10/1/2014,4,2.62109994888306,2.63720011711121,2.61549997329712,3729,
3/24/2014,11/1/2014,4,2.58360004425049,2.59699988365173,2.57789993286133,1886,
3/24/2014,12/1/2014,4,2.5566999912262,2.57189989089966,2.55100011825562,1466,
3/24/2014,1/1/2015,4,2.54299998283386,2.55489993095398,2.53859996795654,331,
3/24/2014,2/1/2015,4,2.54220008850098,2.55360007286072,2.5378999710083,121,
3/24/2014,3/1/2015,4,2.55019998550415,,,0,
3/24/2014,4/1/2015,4,2.71320009231567,,,0,
3/24/2014,5/1/2015,4,2.70670008659363,,,0,
3/24/2014,6/1/2015,4,2.68819999694824,,,0,
3/24/2014,7/1/2015,4,2.66569995880127,,,0,
3/24/2014,8/1/2015,4,2.64019989967346,,,0,
3/24/2014,9/1/2015,4,2.60920000076294,,,0,
3/24/2014,10/1/2015,4,2.4702000617981,,,0,
3/24/2014,11/1/2015,4,2.43470001220703,,,0,
3/24/2014,12/1/2015,4,2.41070008277893,,,0,
3/24/2014,1/1/2016,4,2.41070008277893,,,0,
3/24/2014,2/1/2016,4,2.41269993782043,,,0,
3/24/2014,3/1/2016,4,2.42269992828369,,,0,
3/24/2014,4/1/2016,4,2.54769992828369,,,0,
3/24/2014,5/1/2016,4,2.54769992828369,,,0,
3/24/2014,6/1/2016,4,2.53769993782043,,,0,
3/24/2014,7/1/2016,4,2.52570009231567,,,0,
3/24/2014,8/1/2016,4,2.51270008087158,,,0,
3/24/2014,9/1/2016,4,2.49920010566711,,,0,
3/24/2014,10/1/2016,4,2.37420010566711,,,0,
3/24/2014,11/1/2016,4,2.34920001029968,,,0,
3/24/2014,12/1/2016,4,2.33419990539551,,,0,
3/24/2014,1/1/2017,4,2.33019995689392,,,0,
3/24/2014,2/1/2017,4,2.332200050354,,,0,
3/24/2014,3/1/2017,4,2.33719992637634,,,0,
3/25/2014,5/1/2014,1,99.1900024414062,100.25,98.8000030517578,217013,
3/25/2014,6/1/2014,1,98.5299987792969,99.5100021362305,98.1399993896484,75594,
3/25/2014,7/1/2014,1,97.6800003051758,98.5599975585938,97.2799987792969,26766,
3/25/2014,8/1/2014,1,96.7900009155273,97.6100006103516,96.4000015258789,10846,
3/25/2014,9/1/2014,1,95.9100036621094,96.6999969482422,95.5100021362305,20045,
3/25/2014,10/1/2014,1,95.0199966430664,95.6399993896484,94.8000030517578,5461,
3/25/2014,11/1/2014,1,94.2099990844727,94.8499984741211,94.129997253418,2186,
3/25/2014,12/1/2014,1,93.4400024414063,94.129997253418,93.0999984741211,23823,
3/25/2014,1/1/2015,1,92.5899963378906,93.1900024414063,92.5899963378906,876,
3/25/2014,2/1/2015,1,91.7699966430664,92.2600021362305,91.4800033569336,586,
3/25/2014,3/1/2015,1,91.0400009155273,91.6500015258789,91,1502,
3/25/2014,4/1/2015,1,90.4000015258789,90.75,90.4199981689453,463,
3/25/2014,5/1/2015,1,89.8600006103516,90.1900024414062,89.870002746582,361,
3/25/2014,6/1/2015,1,89.3399963378906,89.9199981689453,89.2099990844727,4849,
3/25/2014,7/1/2015,1,88.7200012207031,89,88.7600021362305,758,
3/25/2014,8/1/2015,1,88.1399993896484,88.4000015258789,,254,
3/25/2014,9/1/2015,1,87.6600036621094,88.1800003051758,87.7600021362305,655,
3/25/2014,10/1/2015,1,87.2099990844727,87.4199981689453,,233,
3/25/2014,11/1/2015,1,86.8399963378906,87.0400009155273,,139,
3/25/2014,12/1/2015,1,86.5100021362305,87,86.3300018310547,8709,
3/25/2014,1/1/2016,1,86.0299987792969,86.2200012207031,,36,
3/25/2014,2/1/2016,1,85.5800018310547,,,38,
3/25/2014,3/1/2016,1,85.1600036621094,,,105,
3/25/2014,4/1/2016,1,84.7799987792969,,,150,
3/25/2014,5/1/2016,1,84.4800033569336,,,0,
3/25/2014,6/1/2016,1,84.2399978637695,84.5800018310547,84.0999984741211,476,
3/25/2014,7/1/2016,1,83.9000015258789,,,0,
3/25/2014,8/1/2016,1,83.6100006103516,,,0,
3/25/2014,9/1/2016,1,83.370002746582,,,0,
3/25/2014,10/1/2016,1,83.1800003051758,,,0,
3/25/2014,11/1/2016,1,83.0299987792969,,,0,
3/25/2014,12/1/2016,1,82.9199981689453,83.25,82.8099975585937,1331,
3/25/2014,1/1/2017,1,82.7099990844727,,,0,
3/25/2014,2/1/2017,1,82.5,,,0,
3/25/2014,3/1/2017,1,82.3000030517578,,,0,
3/25/2014,4/1/2017,1,82.1100006103516,,,0,
3/25/2014,5/1/2017,1,81.9300003051758,,,0,
3/25/2014,6/1/2017,1,81.7600021362305,,,0,
3/25/2014,7/1/2017,1,81.5699996948242,,,0,
3/25/2014,8/1/2017,1,81.4199981689453,,,0,
3/25/2014,9/1/2017,1,81.3099975585937,,,0,
3/25/2014,10/1/2017,1,81.2300033569336,,,0,
3/25/2014,11/1/2017,1,81.1800003051758,,,0,
3/25/2014,12/1/2017,1,81.1500015258789,81.5500030517578,81.0299987792969,240,
3/25/2014,1/1/2018,1,81.0199966430664,,,0,
3/25/2014,2/1/2018,1,80.9000015258789,,,0,
3/25/2014,3/1/2018,1,80.7799987792969,,,0,
3/25/2014,4/1/2018,1,80.6699981689453,,,0,
3/25/2014,5/1/2018,1,80.5699996948242,,,0,
3/25/2014,6/1/2018,1,80.4800033569336,,,0,
3/25/2014,7/1/2018,1,80.3600006103516,,,0,
3/25/2014,8/1/2018,1,80.2600021362305,,,0,
3/25/2014,9/1/2018,1,80.1699981689453,,,0,
3/25/2014,10/1/2018,1,80.0899963378906,,,0,
3/25/2014,11/1/2018,1,80.0100021362305,,,0,
3/25/2014,12/1/2018,1,79.9499969482422,80.3000030517578,79.9100036621094,46,
3/25/2014,1/1/2019,1,79.8600006103516,,,0,
3/25/2014,2/1/2019,1,79.7699966430664,,,0,
3/25/2014,3/1/2019,1,79.6999969482422,,,0,
3/25/2014,4/1/2019,1,79.629997253418,,,0,
3/25/2014,5/1/2019,1,79.5699996948242,,,0,
3/25/2014,6/1/2019,1,79.5199966430664,,,0,
3/25/2014,7/1/2019,1,79.4400024414063,,,0,
3/25/2014,8/1/2019,1,79.370002746582,,,0,
3/25/2014,9/1/2019,1,79.3099975585938,,,0,
3/25/2014,10/1/2019,1,79.25,,,0,
3/25/2014,11/1/2019,1,79.1999969482422,,,0,
3/25/2014,12/1/2019,1,79.1600036621094,79.2799987792969,79.2600021362305,1,
3/25/2014,6/1/2020,1,79.0100021362305,,,0,
3/25/2014,12/1/2020,1,78.8600006103516,,,0,
3/25/2014,6/1/2021,1,78.7399978637695,,,0,
3/25/2014,12/1/2021,1,78.620002746582,,,0,
3/25/2014,6/1/2022,1,78.620002746582,,,0,
3/25/2014,12/1/2022,1,78.620002746582,,,0,
3/25/2014,4/1/2014,3,2.92149996757507,2.94190001487732,2.91059994697571,27388,
3/25/2014,5/1/2014,3,2.92079997062683,2.94000005722046,2.9070999622345,42818,
3/25/2014,6/1/2014,3,2.91639995574951,2.93409991264343,2.90310001373291,20282,
3/25/2014,7/1/2014,3,2.91449999809265,2.9300000667572,2.90689992904663,7083,
3/25/2014,8/1/2014,3,2.9135000705719,2.92790007591248,2.9054000377655,3710,
3/25/2014,9/1/2014,3,2.91249990463257,2.92790007591248,2.90680003166199,2393,
3/25/2014,10/1/2014,3,2.91109991073608,2.92379999160767,2.91059994697571,1092,
3/25/2014,11/1/2014,3,2.90890002250671,2.92120003700256,2.9038999080658,815,
3/25/2014,12/1/2014,3,2.90630006790161,2.92030000686646,2.89660000801086,3812,
3/25/2014,1/1/2015,3,2.90149998664856,2.91260004043579,2.90240001678467,327,
3/25/2014,2/1/2015,3,2.8908998966217,2.89890003204346,2.89840006828308,56,
3/25/2014,3/1/2015,3,2.87490010261536,2.88459992408752,2.87479996681213,114,
3/25/2014,4/1/2015,3,2.85759997367859,2.86719989776611,,87,
3/25/2014,5/1/2015,3,2.84190011024475,2.85139989852905,,148,
3/25/2014,6/1/2015,3,2.82710003852844,2.83929991722107,2.82279992103577,296,
3/25/2014,7/1/2015,3,2.81909990310669,,,101,
3/25/2014,8/1/2015,3,2.81559991836548,,,2,
3/25/2014,9/1/2015,3,2.81180000305176,,,1,
3/25/2014,10/1/2015,3,2.80730009078979,,,4,
3/25/2014,11/1/2015,3,2.8018000125885,,,2,
3/25/2014,12/1/2015,3,2.79629993438721,2.80469989776611,2.79760003089905,98,
3/25/2014,1/1/2016,3,2.79180002212524,,,0,
3/25/2014,2/1/2016,3,2.78329992294312,,,0,
3/25/2014,3/1/2016,3,2.77080011367798,,,0,
3/25/2014,4/1/2016,3,2.75729990005493,,,0,
3/25/2014,5/1/2016,3,2.74379992485046,,,0,
3/25/2014,6/1/2016,3,2.73079991340637,,,0,
3/25/2014,7/1/2016,3,2.72480010986328,,,0,
3/25/2014,8/1/2016,3,2.71880006790161,,,0,
3/25/2014,9/1/2016,3,2.71280002593994,,,0,
3/25/2014,10/1/2016,3,2.7063000202179,,,0,
3/25/2014,11/1/2016,3,2.6988000869751,,,0,
3/25/2014,12/1/2016,3,2.69129991531372,,,0,
3/25/2014,1/1/2017,3,2.68980002403259,,,0,
3/25/2014,2/1/2017,3,2.67779994010925,,,0,
3/25/2014,3/1/2017,3,2.66380000114441,,,0,
3/25/2014,4/1/2017,3,2.64429998397827,,,0,
3/25/2014,5/1/2017,3,2.62930011749268,,,0,
3/25/2014,6/1/2017,3,2.61680006980896,,,0,
3/25/2014,7/1/2017,3,2.60730004310608,,,0,
3/25/2014,8/1/2017,3,2.5978000164032,,,0,
3/25/2014,9/1/2017,3,2.59080004692078,,,0,
3/25/2014,10/1/2017,3,2.58579993247986,,,0,
3/25/2014,11/1/2017,3,2.58279991149902,,,0,
3/25/2014,12/1/2017,3,2.57979989051819,,,0,
3/25/2014,1/1/2018,3,2.57829999923706,,,0,
3/25/2014,4/1/2014,4,2.88280010223389,2.90809988975525,2.86739993095398,38889,
3/25/2014,5/1/2014,4,2.88170003890991,2.90370011329651,2.86520004272461,63272,
3/25/2014,6/1/2014,4,2.86249995231628,2.88240003585815,2.84509992599487,30375,
3/25/2014,7/1/2014,4,2.83750009536743,2.85520005226135,2.81970000267029,16977,
3/25/2014,8/1/2014,4,2.80830001831055,2.82130002975464,2.79029989242554,10707,
3/25/2014,9/1/2014,4,2.7720000743866,2.78649997711182,2.7558000087738,7276,
3/25/2014,10/1/2014,4,2.62859988212585,2.64289999008179,2.61150002479553,4768,
3/25/2014,11/1/2014,4,2.59120011329651,2.60139989852905,2.57690000534058,2150,
3/25/2014,12/1/2014,4,2.56430006027222,2.5757999420166,2.54990005493164,2113,
3/25/2014,1/1/2015,4,2.55040001869202,2.55819988250732,2.53810000419617,366,
3/25/2014,2/1/2015,4,2.54789996147156,2.55620002746582,2.53769993782043,75,
3/25/2014,3/1/2015,4,2.55590009689331,,,0,
3/25/2014,4/1/2015,4,2.71889996528625,,,0,
3/25/2014,5/1/2015,4,2.71239995956421,,,0,
3/25/2014,6/1/2015,4,2.6939001083374,,,0,
3/25/2014,7/1/2015,4,2.67140007019043,,,0,
3/25/2014,8/1/2015,4,2.64590001106262,,,0,
3/25/2014,9/1/2015,4,2.6149001121521,,,0,
3/25/2014,10/1/2015,4,2.47589993476868,,,0,
3/25/2014,11/1/2015,4,2.44039988517761,,,0,
3/25/2014,12/1/2015,4,2.41639995574951,,,0,
3/25/2014,1/1/2016,4,2.41639995574951,,,0,
3/25/2014,2/1/2016,4,2.41840004920959,,,0,
3/25/2014,3/1/2016,4,2.42840003967285,,,0,
3/25/2014,4/1/2016,4,2.55340003967285,,,0,
3/25/2014,5/1/2016,4,2.55340003967285,,,0,
3/25/2014,6/1/2016,4,2.54340004920959,,,0,
3/25/2014,7/1/2016,4,2.53139996528625,,,0,
3/25/2014,8/1/2016,4,2.51839995384216,,,0,
3/25/2014,9/1/2016,4,2.5048999786377,,,0,
3/25/2014,10/1/2016,4,2.3798999786377,,,0,
3/25/2014,11/1/2016,4,2.35489988327026,,,0,
3/25/2014,12/1/2016,4,2.33990001678467,,,0,
3/25/2014,1/1/2017,4,2.33590006828308,,,0,
3/25/2014,2/1/2017,4,2.33789992332458,,,0,
3/25/2014,3/1/2017,4,2.3429000377655,,,0,
3/26/2014,5/1/2014,1,100.26000213623,100.459999084473,99.0999984741211,211367,
3/26/2014,6/1/2014,1,99.5299987792969,99.6800003051758,98.5,94487,
3/26/2014,7/1/2014,1,98.629997253418,98.7600021362305,97.6600036621094,34126,
3/26/2014,8/1/2014,1,97.7099990844727,97.7699966430664,96.8399963378906,11607,
3/26/2014,9/1/2014,1,96.7799987792969,96.8199996948242,95.9800033569336,13117,
3/26/2014,10/1/2014,1,95.8499984741211,95.870002746582,95.0500030517578,8090,
3/26/2014,11/1/2014,1,94.9700012207031,94.9899978637695,94.5800018310547,4397,
3/26/2014,12/1/2014,1,94.129997253418,94.2300033569336,93.4400024414063,28792,
3/26/2014,1/1/2015,1,93.2300033569336,93.1399993896484,92.7399978637695,1582,
3/26/2014,2/1/2015,1,92.3899993896484,92.25,91.9400024414063,1832,
3/26/2014,3/1/2015,1,91.6600036621094,91.620002746582,91.0999984741211,3163,
3/26/2014,4/1/2015,1,91,90.9899978637695,90.4300003051758,521,
3/26/2014,5/1/2015,1,90.4400024414062,90.2200012207031,,464,
3/26/2014,6/1/2015,1,89.9000015258789,89.8499984741211,89.3300018310547,4373,
3/26/2014,7/1/2015,1,89.2600021362305,89.0400009155274,,85,
3/26/2014,8/1/2015,1,88.6699981689453,88.4300003051758,,92,
3/26/2014,9/1/2015,1,88.1800003051758,87.9199981689453,,1639,
3/26/2014,10/1/2015,1,87.7200012207031,87.4400024414063,,49,
3/26/2014,11/1/2015,1,87.3300018310547,87.0899963378906,86.8399963378906,14,
3/26/2014,12/1/2015,1,86.9800033569336,87.0500030517578,86.4800033569336,10362,
3/26/2014,1/1/2016,1,86.4899978637695,86.2600021362305,,200,
3/26/2014,2/1/2016,1,86.0199966430664,,,0,
3/26/2014,3/1/2016,1,85.5800018310547,,,605,
3/26/2014,4/1/2016,1,85.1900024414062,,,0,
3/26/2014,5/1/2016,1,84.879997253418,,,200,
3/26/2014,6/1/2016,1,84.629997253418,84.5800018310547,84.4199981689453,990,
3/26/2014,7/1/2016,1,84.2699966430664,,,0,
3/26/2014,8/1/2016,1,83.9599990844727,,,0,
3/26/2014,9/1/2016,1,83.6999969482422,,,300,
3/26/2014,10/1/2016,1,83.4899978637695,,,0,
3/26/2014,11/1/2016,1,83.3199996948242,,,0,
3/26/2014,12/1/2016,1,83.1900024414063,83.370002746582,82.8300018310547,1224,
3/26/2014,1/1/2017,1,82.9599990844727,,,0,
3/26/2014,2/1/2017,1,82.7300033569336,,,0,
3/26/2014,3/1/2017,1,82.5100021362305,,,0,
3/26/2014,4/1/2017,1,82.3000030517578,,,0,
3/26/2014,5/1/2017,1,82.0999984741211,,,0,
3/26/2014,6/1/2017,1,81.9100036621094,,,0,
3/26/2014,7/1/2017,1,81.7099990844727,,,0,
3/26/2014,8/1/2017,1,81.5500030517578,,,0,
3/26/2014,9/1/2017,1,81.4199981689453,,,0,
3/26/2014,10/1/2017,1,81.3199996948242,,,0,
3/26/2014,11/1/2017,1,81.25,,,0,
3/26/2014,12/1/2017,1,81.2099990844727,81.5899963378906,81,427,
3/26/2014,1/1/2018,1,81.0699996948242,,,0,
3/26/2014,2/1/2018,1,80.9300003051758,,,0,
3/26/2014,3/1/2018,1,80.8000030517578,,,0,
3/26/2014,4/1/2018,1,80.6800003051758,,,0,
3/26/2014,5/1/2018,1,80.5699996948242,,,0,
3/26/2014,6/1/2018,1,80.4599990844727,,,0,
3/26/2014,7/1/2018,1,80.3300018310547,,,0,
3/26/2014,8/1/2018,1,80.2200012207031,,,0,
3/26/2014,9/1/2018,1,80.120002746582,,,0,
3/26/2014,10/1/2018,1,80.0199966430664,,,0,
3/26/2014,11/1/2018,1,79.9300003051758,,,0,
3/26/2014,12/1/2018,1,79.8600006103516,80.2200012207031,79.620002746582,100,
3/26/2014,1/1/2019,1,79.7600021362305,,,0,
3/26/2014,2/1/2019,1,79.6699981689453,,,0,
3/26/2014,3/1/2019,1,79.5899963378906,,,0,
3/26/2014,4/1/2019,1,79.5199966430664,,,0,
3/26/2014,5/1/2019,1,79.4499969482422,,,0,
3/26/2014,6/1/2019,1,79.4000015258789,,,0,
3/26/2014,7/1/2019,1,79.3199996948242,,,0,
3/26/2014,8/1/2019,1,79.25,,,0,
3/26/2014,9/1/2019,1,79.1800003051758,,,0,
3/26/2014,10/1/2019,1,79.120002746582,,,0,
3/26/2014,11/1/2019,1,79.0599975585937,,,0,
3/26/2014,12/1/2019,1,79.0100021362305,79,78.9100036621094,10,
3/26/2014,6/1/2020,1,78.8600006103516,,,0,
3/26/2014,12/1/2020,1,78.7099990844727,,,0,
3/26/2014,6/1/2021,1,78.5899963378906,,,0,
3/26/2014,12/1/2021,1,78.4700012207031,,,0,
3/26/2014,6/1/2022,1,78.4700012207031,,,0,
3/26/2014,12/1/2022,1,78.4700012207031,,,0,
3/26/2014,4/1/2014,3,2.91939997673035,2.93219995498657,2.90199995040894,24852,
3/26/2014,5/1/2014,3,2.917799949646,2.93070006370544,2.90089988708496,44203,
3/26/2014,6/1/2014,3,2.91339993476868,2.92720007896423,2.89750003814697,16943,
3/26/2014,7/1/2014,3,2.91210007667542,2.92499995231628,2.89800000190735,6083,
3/26/2014,8/1/2014,3,2.91160011291504,2.92429995536804,2.89809989929199,2210,
3/26/2014,9/1/2014,3,2.91129994392395,2.92300009727478,2.89619994163513,2111,
3/26/2014,10/1/2014,3,2.9103000164032,2.92199993133545,2.89650011062622,691,
3/26/2014,11/1/2014,3,2.90829992294312,2.91880011558533,2.89400005340576,658,
3/26/2014,12/1/2014,3,2.90569996833801,2.91750001907349,2.89079999923706,2807,
3/26/2014,1/1/2015,3,2.90079998970032,2.9109001159668,2.88709998130798,110,
3/26/2014,2/1/2015,3,2.89059996604919,2.90000009536743,2.88150000572205,72,
3/26/2014,3/1/2015,3,2.87520003318787,2.8808000087738,2.86470007896423,122,
3/26/2014,4/1/2015,3,2.85840010643005,2.86330008506775,2.84809994697571,134,
3/26/2014,5/1/2015,3,2.84380006790161,2.85649991035461,2.83080005645752,289,
3/26/2014,6/1/2015,3,2.82920002937317,2.83170008659363,2.81629991531372,568,
3/26/2014,7/1/2015,3,2.82069993019104,,,7,
3/26/2014,8/1/2015,3,2.81719994544983,,,2,
3/26/2014,9/1/2015,3,2.81319999694824,,,75,
3/26/2014,10/1/2015,3,2.80819988250732,,,0,
3/26/2014,11/1/2015,3,2.80270004272461,,,0,
3/26/2014,12/1/2015,3,2.79670000076294,2.80419993400574,2.78570008277893,102,
3/26/2014,1/1/2016,3,2.79220008850098,,,0,
3/26/2014,2/1/2016,3,2.78369998931885,,,0,
3/26/2014,3/1/2016,3,2.77119994163513,,,0,
3/26/2014,4/1/2016,3,2.75769996643066,,,0,
3/26/2014,5/1/2016,3,2.7441999912262,,,0,
3/26/2014,6/1/2016,3,2.7311999797821,,,0,
3/26/2014,7/1/2016,3,2.72519993782043,,,0,
3/26/2014,8/1/2016,3,2.71919989585876,,,0,
3/26/2014,9/1/2016,3,2.71320009231567,,,0,
3/26/2014,10/1/2016,3,2.70670008659363,,,0,
3/26/2014,11/1/2016,3,2.69919991493225,,,0,
3/26/2014,12/1/2016,3,2.69169998168945,,,0,
3/26/2014,1/1/2017,3,2.69020009040833,,,0,
3/26/2014,2/1/2017,3,2.67820000648499,,,0,
3/26/2014,3/1/2017,3,2.66420006752014,,,0,
3/26/2014,4/1/2017,3,2.644700050354,,,0,
3/26/2014,5/1/2017,3,2.62969994544983,,,0,
3/26/2014,6/1/2017,3,2.61719989776611,,,0,
3/26/2014,7/1/2017,3,2.60770010948181,,,0,
3/26/2014,8/1/2017,3,2.59820008277893,,,0,
3/26/2014,9/1/2017,3,2.59120011329651,,,0,
3/26/2014,10/1/2017,3,2.58619999885559,,,0,
3/26/2014,11/1/2017,3,2.58319997787476,,,0,
3/26/2014,12/1/2017,3,2.58019995689392,,,0,
3/26/2014,1/1/2018,3,2.57870006561279,,,0,
3/26/2014,4/1/2014,4,2.90890002250671,2.91070008277893,2.88299989700317,30060,
3/26/2014,5/1/2014,4,2.90630006790161,2.90829992294312,2.88089990615845,45792,
3/26/2014,6/1/2014,4,2.88479995727539,2.88639998435974,2.86129999160767,16761,
3/26/2014,7/1/2014,4,2.85700011253357,2.8578999042511,2.83470010757446,7514,
3/26/2014,8/1/2014,4,2.82470011711121,2.82540011405945,2.80550003051758,3855,
3/26/2014,9/1/2014,4,2.7853000164032,2.7853000164032,2.76559996604919,3057,
3/26/2014,10/1/2014,4,2.63739991188049,2.63770008087158,2.62140011787415,1207,
3/26/2014,11/1/2014,4,2.5984001159668,2.59960007667541,2.58229994773865,1028,
3/26/2014,12/1/2014,4,2.5715000629425,2.5731999874115,2.5550000667572,1055,
3/26/2014,1/1/2015,4,2.55749988555908,2.55949997901916,2.54299998283386,340,
3/26/2014,2/1/2015,4,2.55529999732971,2.55480003356934,2.54139995574951,293,
3/26/2014,3/1/2015,4,2.56480002403259,2.56369996070862,2.56369996070862,1140,
3/26/2014,4/1/2015,4,2.73370003700256,,,974,
3/26/2014,5/1/2015,4,2.72720003128052,,,2,
3/26/2014,6/1/2015,4,2.70819997787476,,,1,
3/26/2014,7/1/2015,4,2.68569993972778,,,0,
3/26/2014,8/1/2015,4,2.66020011901855,,,0,
3/26/2014,9/1/2015,4,2.62919998168945,,,0,
3/26/2014,10/1/2015,4,2.49020004272461,,,0,
3/26/2014,11/1/2015,4,2.45469999313354,,,0,
3/26/2014,12/1/2015,4,2.43070006370544,,,0,
3/26/2014,1/1/2016,4,2.43070006370544,,,0,
3/26/2014,2/1/2016,4,2.43269991874695,,,0,
3/26/2014,3/1/2016,4,2.4426999092102,,,0,
3/26/2014,4/1/2016,4,2.5676999092102,,,0,
3/26/2014,5/1/2016,4,2.5676999092102,,,0,
3/26/2014,6/1/2016,4,2.55769991874695,,,0,
3/26/2014,7/1/2016,4,2.54570007324219,,,0,
3/26/2014,8/1/2016,4,2.5327000617981,,,0,
3/26/2014,9/1/2016,4,2.51920008659363,,,0,
3/26/2014,10/1/2016,4,2.39420008659363,,,0,
3/26/2014,11/1/2016,4,2.3691999912262,,,0,
3/26/2014,12/1/2016,4,2.35419988632202,,,0,
3/26/2014,1/1/2017,4,2.35019993782043,,,0,
3/26/2014,2/1/2017,4,2.35220003128052,,,0,
3/26/2014,3/1/2017,4,2.35719990730286,,,0,
3/27/2014,5/1/2014,1,101.279998779297,101.699996948242,100.029998779297,201999,
3/27/2014,6/1/2014,1,100.529998779297,100.889999389648,99.2799987792969,86821,
3/27/2014,7/1/2014,1,99.6100006103516,99.9100036621094,98.3499984741211,35971,
3/27/2014,8/1/2014,1,98.6500015258789,98.9100036621094,97.4199981689453,14701,
3/27/2014,9/1/2014,1,97.6800003051758,97.9000015258789,96.5400009155274,24067,
3/27/2014,10/1/2014,1,96.7099990844727,96.8099975585938,95.6999969482422,8011,
3/27/2014,11/1/2014,1,95.7900009155273,95.870002746582,95.370002746582,5629,
3/27/2014,12/1/2014,1,94.9100036621094,95.0800018310547,93.8600006103516,41203,
3/27/2014,1/1/2015,1,93.9700012207031,94.0999984741211,93.5599975585938,2666,
3/27/2014,2/1/2015,1,93.0999984741211,93.1900024414063,92.75,1756,
3/27/2014,3/1/2015,1,92.3399963378906,92.4100036621094,91.5,4046,
3/27/2014,4/1/2015,1,91.6399993896484,91.7600021362305,91.5100021362305,746,
3/27/2014,5/1/2015,1,91.0299987792969,91.0999984741211,91.0999984741211,554,
3/27/2014,6/1/2015,1,90.4599990844727,90.5599975585938,89.6999969482422,8649,
3/27/2014,7/1/2015,1,89.7900009155273,89.6500015258789,89.6500015258789,131,
3/27/2014,8/1/2015,1,89.1900024414062,88.9800033569336,,88,
3/27/2014,9/1/2015,1,88.6800003051758,88.4499969482422,,2613,
3/27/2014,10/1/2015,1,88.1999969482422,87.9400024414062,,63,
3/27/2014,11/1/2015,1,87.8000030517578,87.5999984741211,,23,
3/27/2014,12/1/2015,1,87.4300003051758,87.5400009155274,86.7200012207031,11450,
3/27/2014,1/1/2016,1,86.9100036621094,86.7200012207031,,900,
3/27/2014,2/1/2016,1,86.4100036621094,,,750,
3/27/2014,3/1/2016,1,85.9400024414063,86,86,9,
3/27/2014,4/1/2016,1,85.5199966430664,,,200,
3/27/2014,5/1/2016,1,85.1800003051758,,,0,
3/27/2014,6/1/2016,1,84.9100036621094,84.8600006103516,84.8600006103516,447,
3/27/2014,7/1/2016,1,84.5299987792969,,,0,
3/27/2014,8/1/2016,1,84.1999969482422,,,0,
3/27/2014,9/1/2016,1,83.9199981689453,,,200,
3/27/2014,10/1/2016,1,83.6900024414063,,,0,
3/27/2014,11/1/2016,1,83.5,,,0,
3/27/2014,12/1/2016,1,83.3499984741211,83.3600006103516,83.0199966430664,2214,
3/27/2014,1/1/2017,1,83.0999984741211,,,0,
3/27/2014,2/1/2017,1,82.8499984741211,,,0,
3/27/2014,3/1/2017,1,82.6100006103516,,,0,
3/27/2014,4/1/2017,1,82.370002746582,,,0,
3/27/2014,5/1/2017,1,82.1500015258789,,,0,
3/27/2014,6/1/2017,1,81.9400024414063,,,0,
3/27/2014,7/1/2017,1,81.7200012207031,,,0,
3/27/2014,8/1/2017,1,81.5400009155274,,,0,
3/27/2014,9/1/2017,1,81.3899993896484,,,0,
3/27/2014,10/1/2017,1,81.2699966430664,,,0,
3/27/2014,11/1/2017,1,81.1800003051758,,,0,
3/27/2014,12/1/2017,1,81.120002746582,81.1699981689453,81.0500030517578,370,
3/27/2014,1/1/2018,1,80.9700012207031,,,0,
3/27/2014,2/1/2018,1,80.8199996948242,,,0,
3/27/2014,3/1/2018,1,80.6900024414063,,,0,
3/27/2014,4/1/2018,1,80.5599975585938,,,0,
3/27/2014,5/1/2018,1,80.4400024414062,,,0,
3/27/2014,6/1/2018,1,80.3300018310547,,,0,
3/27/2014,7/1/2018,1,80.1999969482422,,,0,
3/27/2014,8/1/2018,1,80.0800018310547,,,0,
3/27/2014,9/1/2018,1,79.9700012207031,,,0,
3/27/2014,10/1/2018,1,79.870002746582,,,0,
3/27/2014,11/1/2018,1,79.7699966430664,,,0,
3/27/2014,12/1/2018,1,79.6900024414063,80,79.6999969482422,68,
3/27/2014,1/1/2019,1,79.5899963378906,,,0,
3/27/2014,2/1/2019,1,79.5,,,0,
3/27/2014,3/1/2019,1,79.4199981689453,,,0,
3/27/2014,4/1/2019,1,79.3499984741211,,,0,
3/27/2014,5/1/2019,1,79.2799987792969,,,0,
3/27/2014,6/1/2019,1,79.2300033569336,,,0,
3/27/2014,7/1/2019,1,79.1500015258789,,,0,
3/27/2014,8/1/2019,1,79.0800018310547,,,0,
3/27/2014,9/1/2019,1,79.0100021362305,,,0,
3/27/2014,10/1/2019,1,78.9499969482422,,,0,
3/27/2014,11/1/2019,1,78.8899993896484,,,0,
3/27/2014,12/1/2019,1,78.8399963378906,79,78.879997253418,2,
3/27/2014,6/1/2020,1,78.6900024414063,,,0,
3/27/2014,12/1/2020,1,78.5400009155273,,,0,
3/27/2014,6/1/2021,1,78.4199981689453,,,0,
3/27/2014,12/1/2021,1,78.3000030517578,,,0,
3/27/2014,6/1/2022,1,78.3000030517578,,,0,
3/27/2014,12/1/2022,1,78.3000030517578,,,0,
3/27/2014,4/1/2014,3,2.94770002365112,2.95180010795593,2.916100025177,25457,
3/27/2014,5/1/2014,3,2.94289994239807,2.9488000869751,2.91210007667542,47110,
3/27/2014,6/1/2014,3,2.93540000915527,2.94099998474121,2.9077000617981,21360,
3/27/2014,7/1/2014,3,2.93289995193481,2.93600010871887,2.90680003166199,6589,
3/27/2014,8/1/2014,3,2.93140006065369,2.93420004844666,2.90619993209839,2990,
3/27/2014,9/1/2014,3,2.93029999732971,2.9342999458313,2.90639996528625,1780,
3/27/2014,10/1/2014,3,2.92869997024536,2.9300000667572,2.90700006484985,732,
3/27/2014,11/1/2014,3,2.92630004882812,2.92869997024536,2.90190005302429,870,
3/27/2014,12/1/2014,3,2.92289996147156,2.92600011825562,2.89919996261597,3062,
3/27/2014,1/1/2015,3,2.91709995269775,2.91960000991821,2.91020011901855,190,
3/27/2014,2/1/2015,3,2.90630006790161,2.90650010108948,2.88240003585815,55,
3/27/2014,3/1/2015,3,2.89019989967346,2.88750004768372,2.88529992103577,40,
3/27/2014,4/1/2015,3,2.87280011177063,2.87430000305176,2.86509990692139,27,
3/27/2014,5/1/2015,3,2.85780000686646,2.85479998588562,,12,
3/27/2014,6/1/2015,3,2.84279990196228,2.83949995040894,,116,
3/27/2014,7/1/2015,3,2.83369994163513,,,4,
3/27/2014,8/1/2015,3,2.82969999313354,,,3,
3/27/2014,9/1/2015,3,2.82570004463196,,,0,
3/27/2014,10/1/2015,3,2.82069993019104,,,0,
3/27/2014,11/1/2015,3,2.81469988822937,2.81750011444092,2.81750011444092,0,
3/27/2014,12/1/2015,3,2.80819988250732,2.80399990081787,2.80399990081787,317,
3/27/2014,1/1/2016,3,2.80320000648499,,,0,
3/27/2014,2/1/2016,3,2.79469990730286,,,0,
3/27/2014,3/1/2016,3,2.78220009803772,,,0,
3/27/2014,4/1/2016,3,2.76869988441467,,,0,
3/27/2014,5/1/2016,3,2.75469994544983,,,0,
3/27/2014,6/1/2016,3,2.74119997024536,,,0,
3/27/2014,7/1/2016,3,2.73519992828369,,,0,
3/27/2014,8/1/2016,3,2.72919988632202,,,0,
3/27/2014,9/1/2016,3,2.72320008277893,,,0,
3/27/2014,10/1/2016,3,2.71670007705688,,,0,
3/27/2014,11/1/2016,3,2.70919990539551,,,0,
3/27/2014,12/1/2016,3,2.70169997215271,,,0,
3/27/2014,1/1/2017,3,2.70020008087158,,,0,
3/27/2014,2/1/2017,3,2.68819999694824,,,0,
3/27/2014,3/1/2017,3,2.6742000579834,,,0,
3/27/2014,4/1/2017,3,2.65470004081726,,,0,
3/27/2014,5/1/2017,3,2.63969993591309,,,0,
3/27/2014,6/1/2017,3,2.62719988822937,,,0,
3/27/2014,7/1/2017,3,2.61770009994507,,,0,
3/27/2014,8/1/2017,3,2.60820007324219,,,0,
3/27/2014,9/1/2017,3,2.60120010375977,,,0,
3/27/2014,10/1/2017,3,2.59619998931885,,,0,
3/27/2014,11/1/2017,3,2.59319996833801,,,0,
3/27/2014,12/1/2017,3,2.59019994735718,,,0,
3/27/2014,1/1/2018,3,2.58870005607605,,,0,
3/27/2014,4/1/2014,4,2.94260001182556,2.95009994506836,2.90100002288818,27883,
3/27/2014,5/1/2014,4,2.93939995765686,2.94659996032715,2.89809989929199,51523,
3/27/2014,6/1/2014,4,2.91639995574951,2.92300009727478,2.87940001487732,19632,
3/27/2014,7/1/2014,4,2.88649988174438,2.89000010490417,2.85139989852905,9380,
3/27/2014,8/1/2014,4,2.85209989547729,2.85610008239746,2.81870007514954,6494,
3/27/2014,9/1/2014,4,2.81119990348816,2.81620001792908,2.7788999080658,4711,
3/27/2014,10/1/2014,4,2.66160011291504,2.66580009460449,2.63369989395142,1735,
3/27/2014,11/1/2014,4,2.62109994888306,2.62470006942749,2.5945999622345,1264,
3/27/2014,12/1/2014,4,2.59319996833801,2.59640002250671,2.5676999092102,1369,
3/27/2014,1/1/2015,4,2.5789999961853,2.57850003242493,2.57360005378723,130,
3/27/2014,2/1/2015,4,2.57649993896484,2.57550001144409,,3,
3/27/2014,3/1/2015,4,2.58500003814697,,,167,
3/27/2014,4/1/2015,4,2.75200009346008,,,167,
3/27/2014,5/1/2015,4,2.74449992179871,,,0,
3/27/2014,6/1/2015,4,2.72449994087219,,,0,
3/27/2014,7/1/2015,4,2.70099997520447,,,0,
3/27/2014,8/1/2015,4,2.67449998855591,,,0,
3/27/2014,9/1/2015,4,2.64249992370605,,,0,
3/27/2014,10/1/2015,4,2.50250005722046,,,0,
3/27/2014,11/1/2015,4,2.46650004386902,,,0,
3/27/2014,12/1/2015,4,2.44199991226196,,,5,
3/27/2014,1/1/2016,4,2.44199991226196,,,0,
3/27/2014,2/1/2016,4,2.44400000572205,,,0,
3/27/2014,3/1/2016,4,2.4539999961853,,,0,
3/27/2014,4/1/2016,4,2.5789999961853,,,0,
3/27/2014,5/1/2016,4,2.5789999961853,,,0,
3/27/2014,6/1/2016,4,2.56900000572205,,,0,
3/27/2014,7/1/2016,4,2.55699992179871,,,0,
3/27/2014,8/1/2016,4,2.54399991035461,,,0,
3/27/2014,9/1/2016,4,2.53049993515015,,,0,
3/27/2014,10/1/2016,4,2.40549993515015,,,0,
3/27/2014,11/1/2016,4,2.38050007820129,,,0,
3/27/2014,12/1/2016,4,2.36549997329712,,,0,
3/27/2014,1/1/2017,4,2.36150002479553,,,0,
3/27/2014,2/1/2017,4,2.36350011825562,,,0,
3/27/2014,3/1/2017,4,2.36849999427795,,,0,
3/28/2014,5/1/2014,1,101.669998168945,102.23999786377,101.180000305176,166178,
3/28/2014,6/1/2014,1,100.889999389648,101.389999389648,100.389999389648,57128,
3/28/2014,7/1/2014,1,99.9599990844727,100.389999389648,99.5100021362305,21452,
3/28/2014,8/1/2014,1,98.9800033569336,99.370002746582,98.629997253418,13232,
3/28/2014,9/1/2014,1,97.9899978637695,98.3199996948242,97.75,16617,
3/28/2014,10/1/2014,1,97.0100021362305,97.2600021362305,96.6999969482422,7193,
3/28/2014,11/1/2014,1,96.0899963378906,96.3600006103516,95.9000015258789,5522,
3/28/2014,12/1/2014,1,95.2200012207031,95.4499969482422,94.7699966430664,28713,
3/28/2014,1/1/2015,1,94.2799987792969,94.2799987792969,93.9100036621094,1576,
3/28/2014,2/1/2015,1,93.4000015258789,93.5699996948242,93.2900009155273,1469,
3/28/2014,3/1/2015,1,92.629997253418,92.75,92.4499969482422,2780,
3/28/2014,4/1/2015,1,91.9000015258789,91.9100036621094,91.8000030517578,615,
3/28/2014,5/1/2015,1,91.25,91.0999984741211,,673,
3/28/2014,6/1/2015,1,90.6399993896484,90.75,90.4300003051758,6121,
3/28/2014,7/1/2015,1,89.9400024414063,,,342,
3/28/2014,8/1/2015,1,89.3199996948242,89.370002746582,89.370002746582,51,
3/28/2014,9/1/2015,1,88.8000030517578,88.8499984741211,88.7200012207031,1686,
3/28/2014,10/1/2015,1,88.3099975585938,,,4,
3/28/2014,11/1/2015,1,87.8899993896484,,,2,
3/28/2014,12/1/2015,1,87.5,87.5999984741211,87.3199996948242,8748,
3/28/2014,1/1/2016,1,86.9599990844727,,,15,
3/28/2014,2/1/2016,1,86.4400024414062,,,2,
3/28/2014,3/1/2016,1,85.9400024414063,,,6,
3/28/2014,4/1/2016,1,85.4899978637695,,,0,
3/28/2014,5/1/2016,1,85.129997253418,,,75,
3/28/2014,6/1/2016,1,84.8399963378906,84.9499969482422,84.7300033569336,403,
3/28/2014,7/1/2016,1,84.4300003051758,,,75,
3/28/2014,8/1/2016,1,84.0699996948242,,,0,
3/28/2014,9/1/2016,1,83.75,,,0,
3/28/2014,10/1/2016,1,83.4800033569336,,,0,
3/28/2014,11/1/2016,1,83.2600021362305,,,0,
3/28/2014,12/1/2016,1,83.0800018310547,83.4000015258789,82.9300003051758,2259,
3/28/2014,1/1/2017,1,82.8000030517578,,,0,
3/28/2014,2/1/2017,1,82.5299987792969,,,0,
3/28/2014,3/1/2017,1,82.2699966430664,,,0,
3/28/2014,4/1/2017,1,82.0100021362305,,,0,
3/28/2014,5/1/2017,1,81.7699966430664,,,0,
3/28/2014,6/1/2017,1,81.5400009155274,,,0,
3/28/2014,7/1/2017,1,81.3000030517578,,,0,
3/28/2014,8/1/2017,1,81.0999984741211,,,0,
3/28/2014,9/1/2017,1,80.9300003051758,,,0,
3/28/2014,10/1/2017,1,80.7900009155273,,,0,
3/28/2014,11/1/2017,1,80.6800003051758,,,0,
3/28/2014,12/1/2017,1,80.5999984741211,80.870002746582,80.5,668,
3/28/2014,1/1/2018,1,80.4300003051758,,,0,
3/28/2014,2/1/2018,1,80.2600021362305,,,0,
3/28/2014,3/1/2018,1,80.1100006103516,,,0,
3/28/2014,4/1/2018,1,79.9599990844727,,,0,
3/28/2014,5/1/2018,1,79.8199996948242,,,0,
3/28/2014,6/1/2018,1,79.6900024414063,,,0,
3/28/2014,7/1/2018,1,79.5400009155273,,,0,
3/28/2014,8/1/2018,1,79.4000015258789,,,0,
3/28/2014,9/1/2018,1,79.2699966430664,,,0,
3/28/2014,10/1/2018,1,79.1500015258789,,,0,
3/28/2014,11/1/2018,1,79.0400009155273,,,0,
3/28/2014,12/1/2018,1,78.9400024414063,79.6800003051758,78.9800033569336,134,
3/28/2014,1/1/2019,1,78.8300018310547,,,0,
3/28/2014,2/1/2019,1,78.7300033569336,,,0,
3/28/2014,3/1/2019,1,78.6399993896484,,,0,
3/28/2014,4/1/2019,1,78.5599975585938,,,0,
3/28/2014,5/1/2019,1,78.4800033569336,,,0,
3/28/2014,6/1/2019,1,78.4199981689453,,,0,
3/28/2014,7/1/2019,1,78.3300018310547,,,0,
3/28/2014,8/1/2019,1,78.25,,,0,
3/28/2014,9/1/2019,1,78.1699981689453,,,0,
3/28/2014,10/1/2019,1,78.0999984741211,,,0,
3/28/2014,11/1/2019,1,78.0299987792969,,,0,
3/28/2014,12/1/2019,1,77.9700012207031,78,78,16,
3/28/2014,6/1/2020,1,77.8199996948242,,,0,
3/28/2014,12/1/2020,1,77.6699981689453,78,78,8,
3/28/2014,6/1/2021,1,77.5500030517578,,,0,
3/28/2014,12/1/2021,1,77.4300003051758,77.8000030517578,77.6999969482422,4,
3/28/2014,6/1/2022,1,77.4300003051758,,,0,
3/28/2014,12/1/2022,1,77.4300003051758,,,0,
3/28/2014,4/1/2014,3,2.95790004730225,2.96779990196228,2.9407000541687,23048,
3/28/2014,5/1/2014,3,2.94779992103577,2.96070003509521,2.93540000915527,47804,
3/28/2014,6/1/2014,3,2.93959999084473,2.95090007781982,2.92980003356934,18533,
3/28/2014,7/1/2014,3,2.93709993362427,2.9475998878479,2.93020009994507,6122,
3/28/2014,8/1/2014,3,2.93589997291565,2.94589996337891,2.93029999732971,2401,
3/28/2014,9/1/2014,3,2.93530011177063,2.94409990310669,2.92569994926453,2023,
3/28/2014,10/1/2014,3,2.93370008468628,2.93939995765686,2.92869997024536,716,
3/28/2014,11/1/2014,3,2.93129992485046,2.93899989128113,2.92709994316101,559,
3/28/2014,12/1/2014,3,2.92770004272461,2.93499994277954,2.91849994659424,2722,
3/28/2014,1/1/2015,3,2.92149996757507,2.9284999370575,2.91880011558533,282,
3/28/2014,2/1/2015,3,2.90949988365173,2.91479992866516,2.90849995613098,62,
3/28/2014,3/1/2015,3,2.89249992370605,2.89660000801086,2.89019989967346,46,
3/28/2014,4/1/2015,3,2.875,2.87849998474121,2.87220001220703,16,
3/28/2014,5/1/2015,3,2.85999989509583,2.86279988288879,2.85689997673035,10,
3/28/2014,6/1/2015,3,2.84489989280701,2.84730005264282,2.84179997444153,248,
3/28/2014,7/1/2015,3,2.83579993247986,,,0,
3/28/2014,8/1/2015,3,2.83179998397827,,,0,
3/28/2014,9/1/2015,3,2.82780003547668,,,0,
3/28/2014,10/1/2015,3,2.82279992103577,,,0,
3/28/2014,11/1/2015,3,2.81680011749268,,,0,
3/28/2014,12/1/2015,3,2.81030011177063,,,10,
3/28/2014,1/1/2016,3,2.80480003356934,,,0,
3/28/2014,2/1/2016,3,2.79579997062683,,,0,
3/28/2014,3/1/2016,3,2.78279995918274,,,0,
3/28/2014,4/1/2016,3,2.76929998397827,,,0,
3/28/2014,5/1/2016,3,2.75530004501343,,,0,
3/28/2014,6/1/2016,3,2.74180006980896,,,0,
3/28/2014,7/1/2016,3,2.73480010032654,,,0,
3/28/2014,8/1/2016,3,2.72779989242554,,,0,
3/28/2014,9/1/2016,3,2.72079992294312,,,0,
3/28/2014,10/1/2016,3,2.71379995346069,,,0,
3/28/2014,11/1/2016,3,2.7063000202179,,,0,
3/28/2014,12/1/2016,3,2.6988000869751,,,0,
3/28/2014,1/1/2017,3,2.69729995727539,,,0,
3/28/2014,2/1/2017,3,2.68530011177063,,,0,
3/28/2014,3/1/2017,3,2.67129993438721,,,0,
3/28/2014,4/1/2017,3,2.65179991722107,,,0,
3/28/2014,5/1/2017,3,2.63680005073547,,,0,
3/28/2014,6/1/2017,3,2.62430000305176,,,0,
3/28/2014,7/1/2017,3,2.61479997634888,,,0,
3/28/2014,8/1/2017,3,2.605299949646,,,0,
3/28/2014,9/1/2017,3,2.59829998016357,,,0,
3/28/2014,10/1/2017,3,2.59330010414124,,,0,
3/28/2014,11/1/2017,3,2.5903000831604,,,0,
3/28/2014,12/1/2017,3,2.58730006217957,,,0,
3/28/2014,1/1/2018,3,2.58579993247986,,,0,
3/28/2014,4/1/2014,4,2.9375,2.95329999923706,2.92350006103516,34117,
3/28/2014,5/1/2014,4,2.93670010566711,2.95239996910095,2.92330002784729,54844,
3/28/2014,6/1/2014,4,2.91829991340637,2.9300000667572,2.90459990501404,22367,
3/28/2014,7/1/2014,4,2.8914999961853,2.90009999275208,2.8782000541687,9425,
3/28/2014,8/1/2014,4,2.85829997062683,2.86520004272461,2.84579992294312,5211,
3/28/2014,9/1/2014,4,2.81820011138916,2.82399988174438,2.80739998817444,3937,
3/28/2014,10/1/2014,4,2.66980004310608,2.67260003089905,2.6586000919342,2293,
3/28/2014,11/1/2014,4,2.62960004806519,2.63070011138916,2.6191999912262,1196,
3/28/2014,12/1/2014,4,2.60170006752014,2.60389995574951,2.58899998664856,1878,
3/28/2014,1/1/2015,4,2.58719992637634,2.58780002593994,2.57829999923706,109,
3/28/2014,2/1/2015,4,2.58470010757446,2.58369994163513,,233,
3/28/2014,3/1/2015,4,2.59270000457764,2.58640003204346,2.58489990234375,235,
3/28/2014,4/1/2015,4,2.75970005989075,,,5,
3/28/2014,5/1/2015,4,2.75219988822937,,,0,
3/28/2014,6/1/2015,4,2.73219990730286,,,0,
3/28/2014,7/1/2015,4,2.70869994163513,,,0,
3/28/2014,8/1/2015,4,2.68219995498657,,,0,
3/28/2014,9/1/2015,4,2.65019989013672,,,0,
3/28/2014,10/1/2015,4,2.51020002365112,,,0,
3/28/2014,11/1/2015,4,2.47420001029968,,,0,
3/28/2014,12/1/2015,4,2.44970011711121,2.45000004768372,2.45000004768372,1,
3/28/2014,1/1/2016,4,2.44970011711121,,,0,
3/28/2014,2/1/2016,4,2.45169997215271,,,0,
3/28/2014,3/1/2016,4,2.46169996261597,,,0,
3/28/2014,4/1/2016,4,2.58669996261597,,,0,
3/28/2014,5/1/2016,4,2.58669996261597,,,0,
3/28/2014,6/1/2016,4,2.57669997215271,,,0,
3/28/2014,7/1/2016,4,2.56469988822937,,,0,
3/28/2014,8/1/2016,4,2.55170011520386,,,0,
3/28/2014,9/1/2016,4,2.53819990158081,,,0,
3/28/2014,10/1/2016,4,2.41319990158081,,,0,
3/28/2014,11/1/2016,4,2.38820004463196,,,0,
3/28/2014,12/1/2016,4,2.37319993972778,,,0,
3/28/2014,1/1/2017,4,2.3691999912262,,,0,
3/28/2014,2/1/2017,4,2.37120008468628,,,0,
3/28/2014,3/1/2017,4,2.37619996070862,,,0,
3/31/2014,5/1/2014,1,101.580001831055,101.970001220703,100.879997253418,167570,
3/31/2014,6/1/2014,1,100.819999694824,101.169998168945,100.120002746582,62900,
3/31/2014,7/1/2014,1,99.9000015258789,100.209999084473,99.2300033569336,23173,
3/31/2014,8/1/2014,1,98.9499969482422,99.1800003051758,98.3099975585938,11188,
3/31/2014,9/1/2014,1,97.9899978637695,98.2099990844727,97.4300003051758,14288,
3/31/2014,10/1/2014,1,97.0400009155273,97.1900024414063,96.5100021362305,5698,
3/31/2014,11/1/2014,1,96.1600036621094,96.3099975585937,95.6699981689453,4242,
3/31/2014,12/1/2014,1,95.3300018310547,95.4899978637695,94.7099990844727,26507,
3/31/2014,1/1/2015,1,94.4199981689453,94.4599990844727,94.1399993896484,955,
3/31/2014,2/1/2015,1,93.5500030517578,93.6500015258789,93.0400009155273,937,
3/31/2014,3/1/2015,1,92.7900009155274,92.8899993896484,92.5,2654,
3/31/2014,4/1/2015,1,92.0800018310547,92.0100021362305,91.5400009155274,1756,
3/31/2014,5/1/2015,1,91.4499969482422,91.3600006103516,91.0999984741211,897,
3/31/2014,6/1/2015,1,90.8600006103516,90.9300003051758,90.2600021362305,6779,
3/31/2014,7/1/2015,1,90.1699981689453,,89.8199996948242,723,
3/31/2014,8/1/2015,1,89.5500030517578,,89.2200012207031,1113,
3/31/2014,9/1/2015,1,89.0299987792969,,88.7200012207031,336,
3/31/2014,10/1/2015,1,88.5400009155273,,88.2600021362305,10,
3/31/2014,11/1/2015,1,88.120002746582,88,87.8499984741211,188,
3/31/2014,12/1/2015,1,87.7399978637695,87.7699966430664,87.1900024414063,6867,
3/31/2014,1/1/2016,1,87.1900024414063,,86.9300003051758,81,
3/31/2014,2/1/2016,1,86.6699981689453,,,0,
3/31/2014,3/1/2016,1,86.1699981689453,86,86,15,
3/31/2014,4/1/2016,1,85.7200012207031,,,0,
3/31/2014,5/1/2016,1,85.3600006103516,,,0,
3/31/2014,6/1/2016,1,85.0699996948242,84.9700012207031,84.9700012207031,381,
3/31/2014,7/1/2016,1,84.6600036621094,,,0,
3/31/2014,8/1/2016,1,84.3000030517578,,,0,
3/31/2014,9/1/2016,1,83.9899978637695,,,0,
3/31/2014,10/1/2016,1,83.7300033569336,,,0,
3/31/2014,11/1/2016,1,83.5100021362305,,,0,
3/31/2014,12/1/2016,1,83.3300018310547,83.3199996948242,82.8199996948242,915,
3/31/2014,1/1/2017,1,83.0500030517578,,,0,
3/31/2014,2/1/2017,1,82.7900009155274,,,0,
3/31/2014,3/1/2017,1,82.5299987792969,,,0,
3/31/2014,4/1/2017,1,82.2799987792969,,,0,
3/31/2014,5/1/2017,1,82.0500030517578,,,0,
3/31/2014,6/1/2017,1,81.8300018310547,,,0,
3/31/2014,7/1/2017,1,81.5999984741211,,,0,
3/31/2014,8/1/2017,1,81.4000015258789,,,0,
3/31/2014,9/1/2017,1,81.2399978637695,,,0,
3/31/2014,10/1/2017,1,81.1100006103516,,,0,
3/31/2014,11/1/2017,1,81.0100021362305,,,0,
3/31/2014,12/1/2017,1,80.9300003051758,80.870002746582,80.5999984741211,304,
3/31/2014,1/1/2018,1,80.7699966430664,,,0,
3/31/2014,2/1/2018,1,80.6100006103516,,,0,
3/31/2014,3/1/2018,1,80.4599990844727,,,0,
3/31/2014,4/1/2018,1,80.3199996948242,,,0,
3/31/2014,5/1/2018,1,80.1900024414062,,,0,
3/31/2014,6/1/2018,1,80.0599975585937,,,0,
3/31/2014,7/1/2018,1,79.9100036621094,,,0,
3/31/2014,8/1/2018,1,79.7799987792969,,,0,
3/31/2014,9/1/2018,1,79.6600036621094,,,0,
3/31/2014,10/1/2018,1,79.5400009155273,,,0,
3/31/2014,11/1/2018,1,79.4400024414063,,,0,
3/31/2014,12/1/2018,1,79.3399963378906,79.1999969482422,,5,
3/31/2014,1/1/2019,1,79.2300033569336,,,0,
3/31/2014,2/1/2019,1,79.129997253418,,,0,
3/31/2014,3/1/2019,1,79.0400009155273,,,0,
3/31/2014,4/1/2019,1,78.9599990844727,,,0,
3/31/2014,5/1/2019,1,78.879997253418,,,0,
3/31/2014,6/1/2019,1,78.8199996948242,,,0,
3/31/2014,7/1/2019,1,78.7300033569336,,,0,
3/31/2014,8/1/2019,1,78.6500015258789,,,0,
3/31/2014,9/1/2019,1,78.5699996948242,,,0,
3/31/2014,10/1/2019,1,78.5,,,0,
3/31/2014,11/1/2019,1,78.4300003051758,,,0,
3/31/2014,12/1/2019,1,78.370002746582,,,0,
3/31/2014,6/1/2020,1,78.2200012207031,,,0,
3/31/2014,12/1/2020,1,78.0699996948242,,,0,
3/31/2014,6/1/2021,1,77.9499969482422,,,0,
3/31/2014,12/1/2021,1,77.8300018310547,77.5,,0,
3/31/2014,6/1/2022,1,77.8300018310547,,,0,
3/31/2014,12/1/2022,1,77.8300018310547,,,0,
3/31/2014,4/1/2014,3,2.93199992179871,2.95609998703003,2.92499995231628,7174,
3/31/2014,5/1/2014,3,2.92980003356934,2.95000004768372,2.91499996185303,47464,
3/31/2014,6/1/2014,3,2.9242000579834,2.94289994239807,2.90840005874634,15128,
3/31/2014,7/1/2014,3,2.92339992523193,2.93939995765686,2.90759992599487,5000,
3/31/2014,8/1/2014,3,2.92330002784729,2.93869996070862,2.9070999622345,2648,
3/31/2014,9/1/2014,3,2.92319989204407,2.93819999694824,2.90739989280701,2150,
3/31/2014,10/1/2014,3,2.92190003395081,2.93449997901917,2.90669989585876,883,
3/31/2014,11/1/2014,3,2.91960000991821,2.9326000213623,2.90729999542236,513,
3/31/2014,12/1/2014,3,2.91619992256165,2.93009996414185,2.90170001983643,2403,
3/31/2014,1/1/2015,3,2.91050004959106,2.92350006103516,2.89669990539551,265,
3/31/2014,2/1/2015,3,2.8989999294281,2.9096999168396,2.88669991493225,62,
3/31/2014,3/1/2015,3,2.88260006904602,2.88350009918213,2.87299990653992,39,
3/31/2014,4/1/2015,3,2.86560010910034,2.86150002479553,2.85610008239746,47,
3/31/2014,5/1/2015,3,2.85139989852905,,2.84200000762939,306,
3/31/2014,6/1/2015,3,2.83719992637634,2.82859992980957,2.82550001144409,987,
3/31/2014,7/1/2015,3,2.82870006561279,,,160,
3/31/2014,8/1/2015,3,2.82520008087158,,,0,
3/31/2014,9/1/2015,3,2.82170009613037,,,100,
3/31/2014,10/1/2015,3,2.81719994544983,,,0,
3/31/2014,11/1/2015,3,2.81170010566711,,,0,
3/31/2014,12/1/2015,3,2.80570006370544,2.79739999771118,2.79640007019043,96,
3/31/2014,1/1/2016,3,2.80069994926453,,,0,
3/31/2014,2/1/2016,3,2.79169988632202,,,0,
3/31/2014,3/1/2016,3,2.77870011329651,,,0,
3/31/2014,4/1/2016,3,2.76469993591309,,,0,
3/31/2014,5/1/2016,3,2.75069999694824,,,0,
3/31/2014,6/1/2016,3,2.73720002174377,,,0,
3/31/2014,7/1/2016,3,2.72970008850098,,,0,
3/31/2014,8/1/2016,3,2.72270011901855,,,0,
3/31/2014,9/1/2016,3,2.71569991111755,,,0,
3/31/2014,10/1/2016,3,2.70869994163513,,,0,
3/31/2014,11/1/2016,3,2.70120000839233,,,0,
3/31/2014,12/1/2016,3,2.69320011138916,,,3,
3/31/2014,1/1/2017,3,2.69169998168945,,,0,
3/31/2014,2/1/2017,3,2.67969989776611,,,0,
3/31/2014,3/1/2017,3,2.66569995880127,,,0,
3/31/2014,4/1/2017,3,2.64619994163513,,,0,
3/31/2014,5/1/2017,3,2.63120007514954,,,0,
3/31/2014,6/1/2017,3,2.61870002746582,,,0,
3/31/2014,7/1/2017,3,2.60920000076294,,,0,
3/31/2014,8/1/2017,3,2.59969997406006,,,0,
3/31/2014,9/1/2017,3,2.59270000457764,,,0,
3/31/2014,10/1/2017,3,2.58769989013672,,,0,
3/31/2014,11/1/2017,3,2.58470010757446,,,0,
3/31/2014,12/1/2017,3,2.58170008659363,,,0,
3/31/2014,1/1/2018,3,2.58019995689392,,,0,
3/31/2014,4/1/2014,4,2.91100001335144,2.93330001831055,2.89339995384216,11596,
3/31/2014,5/1/2014,4,2.91790008544922,2.93819999694824,2.89569997787476,54707,
3/31/2014,6/1/2014,4,2.90350008010864,2.92199993133545,2.88050007820129,24947,
3/31/2014,7/1/2014,4,2.87960004806519,2.89569997787476,2.8568000793457,12856,
3/31/2014,8/1/2014,4,2.84879994392395,2.86290001869202,2.82590007781982,7387,
3/31/2014,9/1/2014,4,2.81069993972778,2.8231999874115,2.78740000724792,5388,
3/31/2014,10/1/2014,4,2.66199994087219,2.67280006408691,2.64010000228882,2229,
3/31/2014,11/1/2014,4,2.62280011177063,2.63330006599426,2.60030007362366,1349,
3/31/2014,12/1/2014,4,2.59500002861023,2.60549998283386,2.57270002365112,1426,
3/31/2014,1/1/2015,4,2.58060002326965,2.59019994735718,2.56019997596741,583,
3/31/2014,2/1/2015,4,2.5783998966217,2.58559989929199,2.56100010871887,47,
3/31/2014,3/1/2015,4,2.58750009536743,2.5929000377655,2.57089996337891,121,
3/31/2014,4/1/2015,4,2.75399994850159,,,23,
3/31/2014,5/1/2015,4,2.74650001525879,,,0,
3/31/2014,6/1/2015,4,2.72650003433228,,,0,
3/31/2014,7/1/2015,4,2.70300006866455,,,0,
3/31/2014,8/1/2015,4,2.67650008201599,,,0,
3/31/2014,9/1/2015,4,2.64450001716614,,,0,
3/31/2014,10/1/2015,4,2.50449991226196,,,0,
3/31/2014,11/1/2015,4,2.46849989891052,,,0,
3/31/2014,12/1/2015,4,2.44400000572205,,,0,
3/31/2014,1/1/2016,4,2.44400000572205,,,0,
3/31/2014,2/1/2016,4,2.44600009918213,,,0,
3/31/2014,3/1/2016,4,2.45600008964539,,,0,
3/31/2014,4/1/2016,4,2.58100008964539,,,0,
3/31/2014,5/1/2016,4,2.58100008964539,,,0,
3/31/2014,6/1/2016,4,2.57100009918213,,,0,
3/31/2014,7/1/2016,4,2.55900001525879,,,0,
3/31/2014,8/1/2016,4,2.5460000038147,,,0,
3/31/2014,9/1/2016,4,2.53250002861023,,,0,
3/31/2014,10/1/2016,4,2.40750002861023,,,0,
3/31/2014,11/1/2016,4,2.3824999332428,,,0,
3/31/2014,12/1/2016,4,2.3675000667572,,,0,
3/31/2014,1/1/2017,4,2.36350011825562,,,0,
3/31/2014,2/1/2017,4,2.36549997329712,,,0,
3/31/2014,3/1/2017,4,2.37050008773804,,,0,
4/1/2014,5/1/2014,1,99.7399978637695,101.569999694824,99.2799987792969,249748,
4/1/2014,6/1/2014,1,99.0500030517578,100.779998779297,98.6100006103516,96703,
4/1/2014,7/1/2014,1,98.1800003051758,99.7699966430664,97.75,31647,
4/1/2014,8/1/2014,1,97.2799987792969,98.8399963378906,96.9700012207031,12671,
4/1/2014,9/1/2014,1,96.370002746582,97.870002746582,96.0100021362305,22698,
4/1/2014,10/1/2014,1,95.4700012207031,96.9199981689453,95.1699981689453,8459,
4/1/2014,11/1/2014,1,94.6399993896484,95.9599990844727,94.5999984741211,5415,
4/1/2014,12/1/2014,1,93.870002746582,95.25,93.5,36887,
4/1/2014,1/1/2015,1,93.0199966430664,93.7699966430664,92.7900009155274,1407,
4/1/2014,2/1/2015,1,92.2200012207031,92.9599990844727,92.6500015258789,1166,
4/1/2014,3/1/2015,1,91.5299987792969,92.3499984741211,91.4800033569336,3189,
4/1/2014,4/1/2015,1,90.9000015258789,91.75,90.6100006103516,924,
4/1/2014,5/1/2015,1,90.3600006103516,,90.2900009155274,633,
4/1/2014,6/1/2015,1,89.8399963378906,90.8199996948242,89.5999984741211,7302,
4/1/2014,7/1/2015,1,89.2200012207031,,89.1399993896484,237,
4/1/2014,8/1/2015,1,88.6500015258789,,88.5800018310547,296,
4/1/2014,9/1/2015,1,88.1699981689453,,88.1100006103516,584,
4/1/2014,10/1/2015,1,87.7200012207031,,87.5,80,
4/1/2014,11/1/2015,1,87.3499984741211,,87.2699966430664,147,
4/1/2014,12/1/2015,1,87.0100021362305,87.7200012207031,86.629997253418,14416,
4/1/2014,1/1/2016,1,86.5,,86.4199981689453,356,
4/1/2014,2/1/2016,1,86.0199966430664,,,302,
4/1/2014,3/1/2016,1,85.5699996948242,,,120,
4/1/2014,4/1/2016,1,85.1800003051758,,,10,
4/1/2014,5/1/2016,1,84.879997253418,,,0,
4/1/2014,6/1/2016,1,84.6399993896484,84.6100006103516,84.3000030517578,2224,
4/1/2014,7/1/2016,1,84.2799987792969,,,0,
4/1/2014,8/1/2016,1,83.9599990844727,,,0,
4/1/2014,9/1/2016,1,83.6900024414063,,,100,
4/1/2014,10/1/2016,1,83.4800033569336,,,0,
4/1/2014,11/1/2016,1,83.3000030517578,,,0,
4/1/2014,12/1/2016,1,83.1600036621094,83.1399993896484,82.7200012207031,2384,
4/1/2014,1/1/2017,1,82.9000015258789,,,0,
4/1/2014,2/1/2017,1,82.6600036621094,,,0,
4/1/2014,3/1/2017,1,82.4300003051758,,,0,
4/1/2014,4/1/2017,1,82.1999969482422,,,0,
4/1/2014,5/1/2017,1,81.9899978637695,,,0,
4/1/2014,6/1/2017,1,81.8000030517578,,,0,
4/1/2014,7/1/2017,1,81.5999984741211,,,0,
4/1/2014,8/1/2017,1,81.4400024414062,,,0,
4/1/2014,9/1/2017,1,81.3099975585937,,,0,
4/1/2014,10/1/2017,1,81.2200012207031,,,0,
4/1/2014,11/1/2017,1,81.1500015258789,,,0,
4/1/2014,12/1/2017,1,81.1100006103516,81,80.4700012207031,272,
4/1/2014,1/1/2018,1,80.9700012207031,,,0,
4/1/2014,2/1/2018,1,80.8300018310547,,,0,
4/1/2014,3/1/2018,1,80.6999969482422,,,0,
4/1/2014,4/1/2018,1,80.5699996948242,,,0,
4/1/2014,5/1/2018,1,80.4499969482422,,,0,
4/1/2014,6/1/2018,1,80.3399963378906,,,0,
4/1/2014,7/1/2018,1,80.1999969482422,,,0,
4/1/2014,8/1/2018,1,80.0899963378906,,,0,
4/1/2014,9/1/2018,1,79.9800033569336,,,0,
4/1/2014,10/1/2018,1,79.879997253418,,,0,
4/1/2014,11/1/2018,1,79.7799987792969,,,0,
4/1/2014,12/1/2018,1,79.6999969482422,79.6999969482422,79.0199966430664,68,
4/1/2014,1/1/2019,1,79.5999984741211,,,0,
4/1/2014,2/1/2019,1,79.5,,,0,
4/1/2014,3/1/2019,1,79.4199981689453,,,0,
4/1/2014,4/1/2019,1,79.3399963378906,,,0,
4/1/2014,5/1/2019,1,79.2699966430664,,,0,
4/1/2014,6/1/2019,1,79.2099990844727,,,0,
4/1/2014,7/1/2019,1,79.129997253418,,,0,
4/1/2014,8/1/2019,1,79.0500030517578,,,0,
4/1/2014,9/1/2019,1,78.9800033569336,,,0,
4/1/2014,10/1/2019,1,78.9100036621094,,,0,
4/1/2014,11/1/2019,1,78.8499984741211,,,0,
4/1/2014,12/1/2019,1,78.8000030517578,78.75,78.2900009155273,34,
4/1/2014,6/1/2020,1,78.6500015258789,,,0,
4/1/2014,12/1/2020,1,78.5,,,1,
4/1/2014,6/1/2021,1,78.379997253418,,,0,
4/1/2014,12/1/2021,1,78.2600021362305,,,0,
4/1/2014,6/1/2022,1,78.2600021362305,,,0,
4/1/2014,12/1/2022,1,78.2600021362305,,,0,
4/1/2014,5/1/2014,3,2.88779997825623,2.93919992446899,2.87430000305176,52216,
4/1/2014,6/1/2014,3,2.88059997558594,2.93140006065369,2.86840009689331,25585,
4/1/2014,7/1/2014,3,2.87919998168945,2.92950010299683,2.86849999427795,8852,
4/1/2014,8/1/2014,3,2.87870001792908,2.92910003662109,2.87249994277954,3998,
4/1/2014,9/1/2014,3,2.87849998474121,2.92840003967285,2.87140011787415,2731,
4/1/2014,10/1/2014,3,2.87770009040833,2.91950011253357,2.87050008773804,1410,
4/1/2014,11/1/2014,3,2.87649989128113,2.92050004005432,2.86610007286072,984,
4/1/2014,12/1/2014,3,2.87470006942749,2.91980004310608,2.86229991912842,6077,
4/1/2014,1/1/2015,3,2.87039995193481,2.8989999294281,2.86190009117126,449,
4/1/2014,2/1/2015,3,2.86010003089905,2.88940000534058,2.85249996185303,333,
4/1/2014,3/1/2015,3,2.8445999622345,2.87450003623962,2.83780002593994,328,
4/1/2014,4/1/2015,3,2.82820010185242,2.86849999427795,2.82200002670288,281,
4/1/2014,5/1/2015,3,2.81539988517761,2.84680008888245,2.80999994277954,385,
4/1/2014,6/1/2015,3,2.80259990692139,2.83279991149902,2.79749989509583,770,
4/1/2014,7/1/2015,3,2.79509997367859,2.79999995231628,2.79999995231628,181,
4/1/2014,8/1/2015,3,2.79229998588562,2.79250001907349,2.78749990463257,91,
4/1/2014,9/1/2015,3,2.78959989547729,2.78999996185303,2.78250002861023,10,
4/1/2014,10/1/2015,3,2.78559994697571,2.77999997138977,2.77999997138977,4,
4/1/2014,11/1/2015,3,2.78060007095337,,,0,
4/1/2014,12/1/2015,3,2.7746000289917,2.77099990844727,2.76999998092651,933,
4/1/2014,1/1/2016,3,2.77010011672974,,,0,
4/1/2014,2/1/2016,3,2.76209998130798,,,0,
4/1/2014,3/1/2016,3,2.75009989738464,,,0,
4/1/2014,4/1/2016,3,2.73709988594055,,,0,
4/1/2014,5/1/2016,3,2.72410011291504,,,0,
4/1/2014,6/1/2016,3,2.71160006523132,,,0,
4/1/2014,7/1/2016,3,2.7046000957489,,,0,
4/1/2014,8/1/2016,3,2.69810009002686,,,0,
4/1/2014,9/1/2016,3,2.69160008430481,,,0,
4/1/2014,10/1/2016,3,2.68510007858276,,,0,
4/1/2014,11/1/2016,3,2.67810010910034,,,0,
4/1/2014,12/1/2016,3,2.67059993743896,,,1,
4/1/2014,1/1/2017,3,2.66910004615784,,,0,
4/1/2014,2/1/2017,3,2.65809988975525,,,0,
4/1/2014,3/1/2017,3,2.64510011672974,,,0,
4/1/2014,4/1/2017,3,2.62660002708435,,,0,
4/1/2014,5/1/2017,3,2.61260008811951,,,0,
4/1/2014,6/1/2017,3,2.60109996795654,,,0,
4/1/2014,7/1/2017,3,2.59209990501404,,,0,
4/1/2014,8/1/2017,3,2.58310008049011,,,0,
4/1/2014,9/1/2017,3,2.57660007476807,,,0,
4/1/2014,10/1/2017,3,2.57159996032715,,,0,
4/1/2014,11/1/2017,3,2.56859993934631,,,0,
4/1/2014,12/1/2017,3,2.56559991836548,,,0,
4/1/2014,1/1/2018,3,2.56410002708435,,,0,
4/1/2014,5/1/2014,4,2.86969995498657,2.91700005531311,2.8585000038147,58759,
4/1/2014,6/1/2014,4,2.85369992256165,2.90179991722107,2.84450006484985,24570,
4/1/2014,7/1/2014,4,2.82820010185242,2.87470006942749,2.81850004196167,12460,
4/1/2014,8/1/2014,4,2.79739999771118,2.84439992904663,2.78990006446838,7818,
4/1/2014,9/1/2014,4,2.76020002365112,2.8034999370575,2.75160002708435,5826,
4/1/2014,10/1/2014,4,2.61209988594055,2.65319991111755,2.60570001602173,1893,
4/1/2014,11/1/2014,4,2.57520008087158,2.61509990692139,2.57010006904602,1321,
4/1/2014,12/1/2014,4,2.55010008811951,2.58890008926392,2.54349994659424,1087,
4/1/2014,1/1/2015,4,2.53880000114441,2.57419991493225,2.53309988975525,174,
4/1/2014,2/1/2015,4,2.5385000705719,2.55620002746582,2.53320002555847,32,
4/1/2014,3/1/2015,4,2.54800009727478,2.56680011749268,2.54550004005432,19,
4/1/2014,4/1/2015,4,2.71550011634827,,,8,
4/1/2014,5/1/2015,4,2.71050000190735,,,8,
4/1/2014,6/1/2015,4,2.69199991226196,2.71399998664856,2.70869994163513,7,
4/1/2014,7/1/2015,4,2.66849994659424,,,0,
4/1/2014,8/1/2015,4,2.64199995994568,,,0,
4/1/2014,9/1/2015,4,2.60999989509583,,,0,
4/1/2014,10/1/2015,4,2.47000002861023,,,0,
4/1/2014,11/1/2015,4,2.43400001525879,2.47000002861023,2.47000002861023,2,
4/1/2014,12/1/2015,4,2.40949988365173,,,0,
4/1/2014,1/1/2016,4,2.40949988365173,,,0,
4/1/2014,2/1/2016,4,2.41149997711182,,,0,
4/1/2014,3/1/2016,4,2.42149996757507,,,0,
4/1/2014,4/1/2016,4,2.54649996757507,,,0,
4/1/2014,5/1/2016,4,2.54649996757507,,,0,
4/1/2014,6/1/2016,4,2.53649997711182,,,0,
4/1/2014,7/1/2016,4,2.52449989318848,,,0,
4/1/2014,8/1/2016,4,2.51149988174438,,,0,
4/1/2014,9/1/2016,4,2.49799990653992,,,0,
4/1/2014,10/1/2016,4,2.37299990653992,,,0,
4/1/2014,11/1/2016,4,2.34800004959106,,,0,
4/1/2014,12/1/2016,4,2.33299994468689,,,0,
4/1/2014,1/1/2017,4,2.3289999961853,,,0,
4/1/2014,2/1/2017,4,2.33100008964539,,,0,
4/1/2014,3/1/2017,4,2.33599996566772,,,0,
4/1/2014,4/1/2017,4,2.40599989891052,,,0,
4/2/2014,5/1/2014,1,99.620002746582,99.8300018310547,98.8600006103516,231716,
4/2/2014,6/1/2014,1,98.9000015258789,99.0699996948242,98.1500015258789,85252,
4/2/2014,7/1/2014,1,98.0400009155273,98.1699981689453,97.3000030517578,35686,
4/2/2014,8/1/2014,1,97.1399993896484,97.2300033569336,96.4000015258789,14712,
4/2/2014,9/1/2014,1,96.2399978637695,96.3300018310547,95.5100021362305,18511,
4/2/2014,10/1/2014,1,95.3399963378906,95.370002746582,94.6100006103516,7401,
4/2/2014,11/1/2014,1,94.5299987792969,94.379997253418,93.879997253418,3679,
4/2/2014,12/1/2014,1,93.7699966430664,93.870002746582,93.0500030517578,38435,
4/2/2014,1/1/2015,1,92.9300003051758,92.9199981689453,92.3499984741211,1930,
4/2/2014,2/1/2015,1,92.1399993896484,91.8899993896484,91.379997253418,1472,
4/2/2014,3/1/2015,1,91.4700012207031,91.1900024414063,90.7600021362305,6031,
4/2/2014,4/1/2015,1,90.8600006103516,90.8899993896484,90.2099990844727,587,
4/2/2014,5/1/2015,1,90.3499984741211,,89.8899993896484,804,
4/2/2014,6/1/2015,1,89.870002746582,89.9000015258789,89.25,11866,
4/2/2014,7/1/2015,1,89.2900009155273,,88.8099975585937,548,
4/2/2014,8/1/2015,1,88.7699966430664,,88.2799987792969,165,
4/2/2014,9/1/2015,1,88.3399963378906,,87.8399963378906,698,
4/2/2014,10/1/2015,1,87.9400024414062,,87.4400024414063,24,
4/2/2014,11/1/2015,1,87.6100006103516,87.3600006103516,87.0800018310547,18,
4/2/2014,12/1/2015,1,87.3099975585938,87.3499984741211,86.4700012207031,13916,
4/2/2014,1/1/2016,1,86.8399963378906,86.5899963378906,86.2799987792969,49,
4/2/2014,2/1/2016,1,86.3899993896484,,,85,
4/2/2014,3/1/2016,1,85.9599990844727,,,390,
4/2/2014,4/1/2016,1,85.5899963378906,,,0,
4/2/2014,5/1/2016,1,85.3199996948242,,,0,
4/2/2014,6/1/2016,1,85.0999984741211,84.9100036621094,84.3000030517578,664,
4/2/2014,7/1/2016,1,84.7600021362305,,,0,
4/2/2014,8/1/2016,1,84.4599990844727,,,0,
4/2/2014,9/1/2016,1,84.2200012207031,,,100,
4/2/2014,10/1/2016,1,84.0299987792969,,,0,
4/2/2014,11/1/2016,1,83.870002746582,,,500,
4/2/2014,12/1/2016,1,83.7600021362305,83.7799987792969,82.8499984741211,2482,
4/2/2014,1/1/2017,1,83.5100021362305,,,500,
4/2/2014,2/1/2017,1,83.2900009155273,,,0,
4/2/2014,3/1/2017,1,83.0699996948242,,,0,
4/2/2014,4/1/2017,1,82.8600006103516,,,0,
4/2/2014,5/1/2017,1,82.6699981689453,,,0,
4/2/2014,6/1/2017,1,82.5,,,19,
4/2/2014,7/1/2017,1,82.3199996948242,,,0,
4/2/2014,8/1/2017,1,82.1800003051758,,,0,
4/2/2014,9/1/2017,1,82.0699996948242,,,0,
4/2/2014,10/1/2017,1,82,,,0,
4/2/2014,11/1/2017,1,81.9499969482422,,,0,
4/2/2014,12/1/2017,1,81.9300003051758,81.870002746582,81.1100006103516,480,
4/2/2014,1/1/2018,1,81.8000030517578,,,0,
4/2/2014,2/1/2018,1,81.6699981689453,,,0,
4/2/2014,3/1/2018,1,81.5500030517578,,,0,
4/2/2014,4/1/2018,1,81.4400024414062,,,0,
4/2/2014,5/1/2018,1,81.3300018310547,,,0,
4/2/2014,6/1/2018,1,81.2300033569336,,,0,
4/2/2014,7/1/2018,1,81.0999984741211,,,0,
4/2/2014,8/1/2018,1,81,,,0,
4/2/2014,9/1/2018,1,80.9000015258789,,,0,
4/2/2014,10/1/2018,1,80.8099975585938,,,0,
4/2/2014,11/1/2018,1,80.7300033569336,,,0,
4/2/2014,12/1/2018,1,80.6600036621094,80.5199966430664,80,222,
4/2/2014,1/1/2019,1,80.5699996948242,,,0,
4/2/2014,2/1/2019,1,80.4800033569336,,,0,
4/2/2014,3/1/2019,1,80.4000015258789,,,0,
4/2/2014,4/1/2019,1,80.3300018310547,,,0,
4/2/2014,5/1/2019,1,80.2699966430664,,,0,
4/2/2014,6/1/2019,1,80.2200012207031,,,0,
4/2/2014,7/1/2019,1,80.1500015258789,,,0,
4/2/2014,8/1/2019,1,80.0800018310547,,,0,
4/2/2014,9/1/2019,1,80.0199966430664,,,0,
4/2/2014,10/1/2019,1,79.9599990844727,,,0,
4/2/2014,11/1/2019,1,79.9100036621094,,,0,
4/2/2014,12/1/2019,1,79.8600006103516,79.6399993896484,79.4000015258789,6,
4/2/2014,6/1/2020,1,79.7099990844727,,,0,
4/2/2014,12/1/2020,1,79.5599975585938,,,0,
4/2/2014,6/1/2021,1,79.4400024414063,,,0,
4/2/2014,12/1/2021,1,79.3199996948242,,,0,
4/2/2014,6/1/2022,1,79.3199996948242,,,0,
4/2/2014,12/1/2022,1,79.3199996948242,,,0,
4/2/2014,5/1/2014,3,2.86660003662109,2.89450001716614,2.84920001029968,54184,
4/2/2014,6/1/2014,3,2.86120009422302,2.88610005378723,2.84340000152588,34310,
4/2/2014,7/1/2014,3,2.85890007019043,2.8863000869751,2.84200000762939,12908,
4/2/2014,8/1/2014,3,2.85829997062683,2.87910008430481,2.84200000762939,6874,
4/2/2014,9/1/2014,3,2.85859990119934,2.8659999370575,2.84270000457764,3941,
4/2/2014,10/1/2014,3,2.85859990119934,2.86420011520386,2.84279990196228,2533,
4/2/2014,11/1/2014,3,2.85870003700256,2.86199998855591,2.84500002861023,2401,
4/2/2014,12/1/2014,3,2.85859990119934,2.87879991531372,2.84270000457764,10027,
4/2/2014,1/1/2015,3,2.85669994354248,2.85999989509583,2.84260010719299,1408,
4/2/2014,2/1/2015,3,2.84910011291504,2.8529999256134,2.83410000801086,964,
4/2/2014,3/1/2015,3,2.83559989929199,2.83949995040894,2.82100009918213,1167,
4/2/2014,4/1/2015,3,2.81990003585815,2.83540010452271,2.79999995231628,635,
4/2/2014,5/1/2015,3,2.80850005149841,2.82550001144409,2.79299998283386,521,
4/2/2014,6/1/2015,3,2.79760003089905,2.8024001121521,2.78349995613098,1148,
4/2/2014,7/1/2015,3,2.79169988632202,2.80450010299683,2.7778000831604,246,
4/2/2014,8/1/2015,3,2.78979992866516,2.79060006141663,2.77749991416931,219,
4/2/2014,9/1/2015,3,2.7878999710083,2.78749990463257,2.7771999835968,110,
4/2/2014,10/1/2015,3,2.78550004959106,2.77250003814697,2.77250003814697,9,
4/2/2014,11/1/2015,3,2.78110003471375,,,14,
4/2/2014,12/1/2015,3,2.77609992027283,2.77999997138977,2.75760006904602,679,
4/2/2014,1/1/2016,3,2.77259993553162,,,2,
4/2/2014,2/1/2016,3,2.76510000228882,,,0,
4/2/2014,3/1/2016,3,2.75410008430481,,,0,
4/2/2014,4/1/2016,3,2.74210000038147,,,0,
4/2/2014,5/1/2016,3,2.73009991645813,,,0,
4/2/2014,6/1/2016,3,2.71860003471375,,,0,
4/2/2014,7/1/2016,3,2.7121000289917,,,0,
4/2/2014,8/1/2016,3,2.70609998703003,,,0,
4/2/2014,9/1/2016,3,2.70009994506836,,,0,
4/2/2014,10/1/2016,3,2.69409990310669,,,0,
4/2/2014,11/1/2016,3,2.68759989738464,,,0,
4/2/2014,12/1/2016,3,2.68059992790222,,,0,
4/2/2014,1/1/2017,3,2.67910003662109,,,0,
4/2/2014,2/1/2017,3,2.66810011863708,,,0,
4/2/2014,3/1/2017,3,2.65510010719299,,,0,
4/2/2014,4/1/2017,3,2.63660001754761,,,0,
4/2/2014,5/1/2017,3,2.62260007858276,,,0,
4/2/2014,6/1/2017,3,2.6110999584198,,,0,
4/2/2014,7/1/2017,3,2.60209989547729,,,0,
4/2/2014,8/1/2017,3,2.59310007095337,,,0,
4/2/2014,9/1/2017,3,2.58660006523132,,,0,
4/2/2014,10/1/2017,3,2.58159995079041,,,0,
4/2/2014,11/1/2017,3,2.57859992980957,,,0,
4/2/2014,12/1/2017,3,2.57559990882874,,,0,
4/2/2014,1/1/2018,3,2.57410001754761,,,0,
4/2/2014,5/1/2014,4,2.86680006980896,2.87549996376038,2.82520008087158,75317,
4/2/2014,6/1/2014,4,2.84509992599487,2.85509991645813,2.81010007858276,49462,
4/2/2014,7/1/2014,4,2.81620001792908,2.82669997215271,2.78570008277893,24293,
4/2/2014,8/1/2014,4,2.78390002250671,2.80139994621277,2.75629997253418,13527,
4/2/2014,9/1/2014,4,2.74600005149841,2.76230001449585,2.72079992294312,9311,
4/2/2014,10/1/2014,4,2.59789991378784,2.61159992218018,2.57419991493225,3463,
4/2/2014,11/1/2014,4,2.56150007247925,2.56279993057251,2.54080009460449,1606,
4/2/2014,12/1/2014,4,2.53690004348755,2.54889988899231,2.51480007171631,2181,
4/2/2014,1/1/2015,4,2.52509999275208,2.51020002365112,2.5064001083374,258,
4/2/2014,2/1/2015,4,2.5246000289917,,2.50659990310669,21,
4/2/2014,3/1/2015,4,2.5336000919342,2.53749990463257,2.51690006256104,43,
4/2/2014,4/1/2015,4,2.70059990882874,,2.69810009002686,12,
4/2/2014,5/1/2015,4,2.6956000328064,,,5,
4/2/2014,6/1/2015,4,2.67709994316101,,2.67339992523193,0,
4/2/2014,7/1/2015,4,2.65359997749329,,,0,
4/2/2014,8/1/2015,4,2.62709999084473,,,0,
4/2/2014,9/1/2015,4,2.59509992599487,,,0,
4/2/2014,10/1/2015,4,2.45510005950928,,,0,
4/2/2014,11/1/2015,4,2.41910004615784,,,0,
4/2/2014,12/1/2015,4,2.39459991455078,,,0,
4/2/2014,1/1/2016,4,2.39459991455078,,,0,
4/2/2014,2/1/2016,4,2.39660000801086,,,0,
4/2/2014,3/1/2016,4,2.40659999847412,,,0,
4/2/2014,4/1/2016,4,2.53159999847412,,,0,
4/2/2014,5/1/2016,4,2.53159999847412,,,0,
4/2/2014,6/1/2016,4,2.52160000801086,,,0,
4/2/2014,7/1/2016,4,2.50959992408752,,,0,
4/2/2014,8/1/2016,4,2.49659991264343,,,0,
4/2/2014,9/1/2016,4,2.48309993743896,,,0,
4/2/2014,10/1/2016,4,2.35809993743896,,,0,
4/2/2014,11/1/2016,4,2.33310008049011,,,0,
4/2/2014,12/1/2016,4,2.31809997558594,,,0,
4/2/2014,1/1/2017,4,2.31410002708435,,,0,
4/2/2014,2/1/2017,4,2.31609988212585,,,0,
4/2/2014,3/1/2017,4,2.32109999656677,,,0,
4/2/2014,4/1/2017,4,2.39109992980957,,,0,
4/3/2014,5/1/2014,1,100.290000915527,100.48999786377,99.0699996948242,195430,
4/3/2014,6/1/2014,1,99.629997253418,99.8199996948242,98.3899993896484,77287,
4/3/2014,7/1/2014,1,98.8399963378906,98.9700012207031,97.5500030517578,38261,
4/3/2014,8/1/2014,1,97.9499969482422,98.0899963378906,96.6500015258789,15939,
4/3/2014,9/1/2014,1,97.0599975585938,97.0999984741211,95.75,15458,
4/3/2014,10/1/2014,1,96.1699981689453,96.25,94.8499984741211,5647,
4/3/2014,11/1/2014,1,95.3399963378906,95.3899993896484,94.0400009155274,2824,
4/3/2014,12/1/2014,1,94.5599975585938,94.6100006103516,93.2600021362305,25771,
4/3/2014,1/1/2015,1,93.6999969482422,93.4499969482422,92.4499969482422,1555,
4/3/2014,2/1/2015,1,92.879997253418,92.6399993896484,92.0400009155273,1325,
4/3/2014,3/1/2015,1,92.1800003051758,92.25,91.1600036621094,2319,
4/3/2014,4/1/2015,1,91.5500030517578,91.4899978637695,90.4100036621094,452,
4/3/2014,5/1/2015,1,91.0100021362305,90.7799987792969,90.2600021362305,460,
4/3/2014,6/1/2015,1,90.5,90.5400009155273,89.4599990844727,9674,
4/3/2014,7/1/2015,1,89.9100036621094,89.6600036621094,89.1999969482422,313,
4/3/2014,8/1/2015,1,89.379997253418,89.129997253418,88.6800003051758,187,
4/3/2014,9/1/2015,1,88.9499969482422,88.6900024414063,88.2600021362305,479,
4/3/2014,10/1/2015,1,88.5400009155273,88.2699966430664,87.8899993896484,30,
4/3/2014,11/1/2015,1,88.1999969482422,87.9599990844727,87.5199966430664,71,
4/3/2014,12/1/2015,1,87.8899993896484,87.9599990844727,86.9000015258789,10999,
4/3/2014,1/1/2016,1,87.4199981689453,87.1800003051758,86.7900009155273,10,
4/3/2014,2/1/2016,1,86.9599990844727,,,0,
4/3/2014,3/1/2016,1,86.5299987792969,86.5,86.5,534,
4/3/2014,4/1/2016,1,86.1500015258789,,,0,
4/3/2014,5/1/2016,1,85.870002746582,,,0,
4/3/2014,6/1/2016,1,85.6399993896484,85.4899978637695,85.0400009155274,408,
4/3/2014,7/1/2016,1,85.2900009155274,,,0,
4/3/2014,8/1/2016,1,84.9899978637695,,,0,
4/3/2014,9/1/2016,1,84.7399978637695,,,0,
4/3/2014,10/1/2016,1,84.5400009155273,,,0,
4/3/2014,11/1/2016,1,84.379997253418,,,0,
4/3/2014,12/1/2016,1,84.2600021362305,84.2900009155273,83.4499969482422,1710,
4/3/2014,1/1/2017,1,84,,,0,
4/3/2014,2/1/2017,1,83.7600021362305,,,0,
4/3/2014,3/1/2017,1,83.5299987792969,,,0,
4/3/2014,4/1/2017,1,83.3099975585938,,,0,
4/3/2014,5/1/2017,1,83.1100006103516,,,0,
4/3/2014,6/1/2017,1,82.9300003051758,,,0,
4/3/2014,7/1/2017,1,82.7399978637695,,,0,
4/3/2014,8/1/2017,1,82.5899963378906,,,0,
4/3/2014,9/1/2017,1,82.4700012207031,,,0,
4/3/2014,10/1/2017,1,82.3899993896484,,,0,
4/3/2014,11/1/2017,1,82.3300018310547,,,0,
4/3/2014,12/1/2017,1,82.3000030517578,82.2200012207031,81.629997253418,291,
4/3/2014,1/1/2018,1,82.1699981689453,,,0,
4/3/2014,2/1/2018,1,82.0500030517578,,,0,
4/3/2014,3/1/2018,1,81.9300003051758,,,0,
4/3/2014,4/1/2018,1,81.8199996948242,,,0,
4/3/2014,5/1/2018,1,81.7200012207031,,,0,
4/3/2014,6/1/2018,1,81.620002746582,,,0,
4/3/2014,7/1/2018,1,81.4899978637695,,,0,
4/3/2014,8/1/2018,1,81.3899993896484,,,0,
4/3/2014,9/1/2018,1,81.3000030517578,,,0,
4/3/2014,10/1/2018,1,81.2099990844727,,,0,
4/3/2014,11/1/2018,1,81.1399993896484,,,0,
4/3/2014,12/1/2018,1,81.0699996948242,80.9100036621094,80.5899963378906,113,
4/3/2014,1/1/2019,1,80.9800033569336,,,0,
4/3/2014,2/1/2019,1,80.9000015258789,,,0,
4/3/2014,3/1/2019,1,80.8199996948242,,,0,
4/3/2014,4/1/2019,1,80.7600021362305,,,0,
4/3/2014,5/1/2019,1,80.6999969482422,,,0,
4/3/2014,6/1/2019,1,80.6500015258789,,,0,
4/3/2014,7/1/2019,1,80.5800018310547,,,0,
4/3/2014,8/1/2019,1,80.5199966430664,,,0,
4/3/2014,9/1/2019,1,80.4599990844727,,,0,
4/3/2014,10/1/2019,1,80.4100036621094,,,0,
4/3/2014,11/1/2019,1,80.3600006103516,,,0,
4/3/2014,12/1/2019,1,80.3199996948242,79.9199981689453,,33,
4/3/2014,6/1/2020,1,80.1699981689453,,,0,
4/3/2014,12/1/2020,1,80.0199966430664,79.9499969482422,79.9499969482422,1,
4/3/2014,6/1/2021,1,79.9000015258789,,,0,
4/3/2014,12/1/2021,1,79.7799987792969,,,0,
4/3/2014,6/1/2022,1,79.7799987792969,,,0,
4/3/2014,12/1/2022,1,79.7799987792969,,,0,
4/3/2014,5/1/2014,3,2.90619993209839,2.90840005874634,2.85489988327026,45042,
4/3/2014,6/1/2014,3,2.8996000289917,2.9015998840332,2.84949994087219,21569,
4/3/2014,7/1/2014,3,2.89689993858337,2.89800000190735,2.84809994697571,7963,
4/3/2014,8/1/2014,3,2.89529991149902,2.89439988136292,2.85130000114441,2801,
4/3/2014,9/1/2014,3,2.89459991455078,2.89510011672974,2.84859991073608,2051,
4/3/2014,10/1/2014,3,2.89369988441467,2.87739992141724,2.85229992866516,1254,
4/3/2014,11/1/2014,3,2.89249992370605,2.89359998703003,2.85120010375977,1142,
4/3/2014,12/1/2014,3,2.89079999923706,2.89219999313354,2.8478000164032,3639,
4/3/2014,1/1/2015,3,2.88849997520447,2.88669991493225,2.85240006446838,542,
4/3/2014,2/1/2015,3,2.8808000087738,2.87540006637573,2.84859991073608,429,
4/3/2014,3/1/2015,3,2.86710000038147,2.86590003967285,2.83540010452271,190,
4/3/2014,4/1/2015,3,2.85139989852905,2.84999990463257,2.82179999351501,94,
4/3/2014,5/1/2015,3,2.8396999835968,2.83899998664856,2.80850005149841,242,
4/3/2014,6/1/2015,3,2.82879996299744,2.82620000839233,2.80170011520386,401,
4/3/2014,7/1/2015,3,2.8225998878479,2.81929993629456,2.8050000667572,51,
4/3/2014,8/1/2015,3,2.82010006904602,2.81640005111694,2.79999995231628,67,
4/3/2014,9/1/2015,3,2.81760001182556,2.81220006942749,2.79999995231628,40,
4/3/2014,10/1/2015,3,2.81459999084473,2.80690002441406,2.79999995231628,12,
4/3/2014,11/1/2015,3,2.80960011482239,2.79900002479553,2.79900002479553,30,
4/3/2014,12/1/2015,3,2.80410003662109,2.80279994010925,2.77600002288818,283,
4/3/2014,1/1/2016,3,2.80010008811951,,,3,
4/3/2014,2/1/2016,3,2.79259991645813,,,0,
4/3/2014,3/1/2016,3,2.78159999847412,,,0,
4/3/2014,4/1/2016,3,2.76959991455078,,,0,
4/3/2014,5/1/2016,3,2.75760006904602,,,0,
4/3/2014,6/1/2016,3,2.74609994888306,,,0,
4/3/2014,7/1/2016,3,2.73959994316101,,,0,
4/3/2014,8/1/2016,3,2.73359990119934,,,0,
4/3/2014,9/1/2016,3,2.72760009765625,,,0,
4/3/2014,10/1/2016,3,2.72160005569458,,,0,
4/3/2014,11/1/2016,3,2.71510004997253,,,0,
4/3/2014,12/1/2016,3,2.70810008049011,,,0,
4/3/2014,1/1/2017,3,2.70659995079041,,,0,
4/3/2014,2/1/2017,3,2.6956000328064,,,0,
4/3/2014,3/1/2017,3,2.6826000213623,,,0,
4/3/2014,4/1/2017,3,2.66409993171692,,,0,
4/3/2014,5/1/2017,3,2.65009999275208,,,0,
4/3/2014,6/1/2017,3,2.63860011100769,,,0,
4/3/2014,7/1/2017,3,2.62960004806519,,,0,
4/3/2014,8/1/2017,3,2.62059998512268,,,0,
4/3/2014,9/1/2017,3,2.61409997940063,,,0,
4/3/2014,10/1/2017,3,2.6091001033783,,,0,
4/3/2014,11/1/2017,3,2.60610008239746,,,0,
4/3/2014,12/1/2017,3,2.60310006141663,,,0,
4/3/2014,1/1/2018,3,2.60159993171692,,,0,
4/3/2014,5/1/2014,4,2.91179990768433,2.91459989547729,2.85899996757507,61721,
4/3/2014,6/1/2014,4,2.8882999420166,2.89059996604919,2.83719992637634,35722,
4/3/2014,7/1/2014,4,2.85809993743896,2.85940003395081,2.80879998207092,17024,
4/3/2014,8/1/2014,4,2.82389998435974,2.82419991493225,2.77570009231567,10722,
4/3/2014,9/1/2014,4,2.78410005569458,2.78439998626709,2.73979997634888,9240,
4/3/2014,10/1/2014,4,2.63439989089966,2.63450002670288,2.59130001068115,2699,
4/3/2014,11/1/2014,4,2.59570002555847,2.59590005874634,2.55380010604858,1482,
4/3/2014,12/1/2014,4,2.57010006904602,2.56970000267029,2.53010010719299,2341,
4/3/2014,1/1/2015,4,2.5576000213623,2.55489993095398,2.52789998054504,91,
4/3/2014,2/1/2015,4,2.55679988861084,2.55380010604858,,54,
4/3/2014,3/1/2015,4,2.56620001792908,2.56259989738464,2.53769993782043,116,
4/3/2014,4/1/2015,4,2.73280000686645,2.72639989852905,2.70530009269714,69,
4/3/2014,5/1/2015,4,2.72810006141663,2.72169995307922,,6,
4/3/2014,6/1/2015,4,2.70959997177124,,,49,
4/3/2014,7/1/2015,4,2.68610000610352,,,0,
4/3/2014,8/1/2015,4,2.65960001945496,,,0,
4/3/2014,9/1/2015,4,2.6275999546051,,,0,
4/3/2014,10/1/2015,4,2.48760008811951,,,0,
4/3/2014,11/1/2015,4,2.45160007476807,,,0,
4/3/2014,12/1/2015,4,2.42709994316101,,,0,
4/3/2014,1/1/2016,4,2.42709994316101,,,0,
4/3/2014,2/1/2016,4,2.42910003662109,,,0,
4/3/2014,3/1/2016,4,2.43910002708435,,,0,
4/3/2014,4/1/2016,4,2.56410002708435,,,0,
4/3/2014,5/1/2016,4,2.56410002708435,,,0,
4/3/2014,6/1/2016,4,2.55410003662109,,,0,
4/3/2014,7/1/2016,4,2.54209995269775,,,0,
4/3/2014,8/1/2016,4,2.52909994125366,,,0,
4/3/2014,9/1/2016,4,2.51559996604919,,,0,
4/3/2014,10/1/2016,4,2.39059996604919,,,0,
4/3/2014,11/1/2016,4,2.36560010910034,,,0,
4/3/2014,12/1/2016,4,2.35060000419617,,,0,
4/3/2014,1/1/2017,4,2.34660005569458,,,0,
4/3/2014,2/1/2017,4,2.34859991073608,,,0,
4/3/2014,3/1/2017,4,2.353600025177,,,0,
4/3/2014,4/1/2017,4,2.4235999584198,,,0,
4/4/2014,5/1/2014,1,101.139999389648,101.629997253418,100.279998779297,205683,
4/4/2014,6/1/2014,1,100.459999084473,100.910003662109,99.6100006103516,86000,
4/4/2014,7/1/2014,1,99.620002746582,100.040000915527,98.8300018310547,32287,
4/4/2014,8/1/2014,1,98.6999969482422,99.0599975585937,97.9100036621094,16207,
4/4/2014,9/1/2014,1,97.7699966430664,98.0699996948242,97.0500030517578,20381,
4/4/2014,10/1/2014,1,96.8199996948242,97.0500030517578,96.1399993896484,8324,
4/4/2014,11/1/2014,1,95.9300003051758,96.129997253418,95.3000030517578,6323,
4/4/2014,12/1/2014,1,95.0899963378906,95.2799987792969,94.4599990844727,41456,
4/4/2014,1/1/2015,1,94.1800003051758,94.3199996948242,93.6500015258789,2636,
4/4/2014,2/1/2015,1,93.3199996948242,93.4899978637695,93.2799987792969,1401,
4/4/2014,3/1/2015,1,92.5699996948242,92.7399978637695,92.4499969482422,5400,
4/4/2014,4/1/2015,1,91.8899993896484,92.0299987792969,91.5500030517578,1105,
4/4/2014,5/1/2015,1,91.3099975585937,91.2600021362305,,3422,
4/4/2014,6/1/2015,1,90.7699966430664,90.9899978637695,90.4400024414062,17582,
4/4/2014,7/1/2015,1,90.1399993896484,90.1100006103516,,2800,
4/4/2014,8/1/2015,1,89.5899963378906,89.5400009155273,,278,
4/4/2014,9/1/2015,1,89.1399993896484,89.0699996948242,,1650,
4/4/2014,10/1/2015,1,88.7099990844727,88.8499984741211,88.8000030517578,460,
4/4/2014,11/1/2015,1,88.3600006103516,88.3199996948242,,467,
4/4/2014,12/1/2015,1,88.0400009155273,88.25,87.8000030517578,15523,
4/4/2014,1/1/2016,1,87.5500030517578,87.4899978637695,,51,
4/4/2014,2/1/2016,1,87.0800018310547,,,1,
4/4/2014,3/1/2016,1,86.6399993896484,,,21,
4/4/2014,4/1/2016,1,86.25,,,1,
4/4/2014,5/1/2016,1,85.9599990844727,,,1,
4/4/2014,6/1/2016,1,85.7099990844727,85.8600006103516,85.6399993896484,636,
4/4/2014,7/1/2016,1,85.3499984741211,,,1,
4/4/2014,8/1/2016,1,85.0400009155274,,,1,
4/4/2014,9/1/2016,1,84.7799987792969,84.7900009155273,,1,
4/4/2014,10/1/2016,1,84.5699996948242,,,1,
4/4/2014,11/1/2016,1,84.4000015258789,,,1,
4/4/2014,12/1/2016,1,84.2699966430664,84.4700012207031,84.0500030517578,2719,
4/4/2014,1/1/2017,1,84,,,1,
4/4/2014,2/1/2017,1,83.75,,,1,
4/4/2014,3/1/2017,1,83.5199966430664,,,1,
4/4/2014,4/1/2017,1,83.2900009155273,,,1,
4/4/2014,5/1/2017,1,83.0899963378906,,,1,
4/4/2014,6/1/2017,1,82.9100036621094,,,1,
4/4/2014,7/1/2017,1,82.7099990844727,,,1,
4/4/2014,8/1/2017,1,82.5599975585937,,,1,
4/4/2014,9/1/2017,1,82.4400024414063,,,1,
4/4/2014,10/1/2017,1,82.3499984741211,,,1,
4/4/2014,11/1/2017,1,82.2900009155273,,,1,
4/4/2014,12/1/2017,1,82.25,82.2200012207031,82.1999969482422,570,
4/4/2014,1/1/2018,1,82.1100006103516,,,0,
4/4/2014,2/1/2018,1,81.9800033569336,,,0,
4/4/2014,3/1/2018,1,81.8600006103516,,,0,
4/4/2014,4/1/2018,1,81.7399978637695,,,0,
4/4/2014,5/1/2018,1,81.629997253418,,,0,
4/4/2014,6/1/2018,1,81.5199966430664,,,0,
4/4/2014,7/1/2018,1,81.379997253418,,,0,
4/4/2014,8/1/2018,1,81.2699966430664,,,0,
4/4/2014,9/1/2018,1,81.1699981689453,,,0,
4/4/2014,10/1/2018,1,81.0800018310547,,,0,
4/4/2014,11/1/2018,1,81,,,0,
4/4/2014,12/1/2018,1,80.9199981689453,80.870002746582,80.870002746582,287,
4/4/2014,1/1/2019,1,80.8300018310547,,,0,
4/4/2014,2/1/2019,1,80.7600021362305,,,0,
4/4/2014,3/1/2019,1,80.6900024414063,,,0,
4/4/2014,4/1/2019,1,80.629997253418,,,0,
4/4/2014,5/1/2019,1,80.5800018310547,,,0,
4/4/2014,6/1/2019,1,80.5299987792969,,,0,
4/4/2014,7/1/2019,1,80.4599990844727,,,0,
4/4/2014,8/1/2019,1,80.4000015258789,,,0,
4/4/2014,9/1/2019,1,80.3499984741211,,,0,
4/4/2014,10/1/2019,1,80.3000030517578,,,0,
4/4/2014,11/1/2019,1,80.2600021362305,,,0,
4/4/2014,12/1/2019,1,80.2200012207031,80.1999969482422,80.1999969482422,293,
4/4/2014,6/1/2020,1,80.1100006103516,,,0,
4/4/2014,12/1/2020,1,80.0100021362305,80,79.9499969482422,330,
4/4/2014,6/1/2021,1,79.9100036621094,,,0,
4/4/2014,12/1/2021,1,79.8099975585938,,,145,
4/4/2014,6/1/2022,1,79.8099975585938,,,0,
4/4/2014,12/1/2022,1,79.8099975585938,,,0,
4/4/2014,5/1/2014,3,2.90790009498596,2.9268000125885,2.89739990234375,59675,
4/4/2014,6/1/2014,3,2.9021999835968,2.91919994354248,2.89249992370605,26229,
4/4/2014,7/1/2014,3,2.90000009536743,2.91540002822876,2.89039993286133,9190,
4/4/2014,8/1/2014,3,2.89879989624023,2.91310000419617,2.89010000228882,4229,
4/4/2014,9/1/2014,3,2.89869999885559,2.91120004653931,2.88940000534058,2478,
4/4/2014,10/1/2014,3,2.89800000190735,2.90729999542236,2.89549994468689,1107,
4/4/2014,11/1/2014,3,2.89660000801086,2.90669989585876,2.89179992675781,814,
4/4/2014,12/1/2014,3,2.894700050354,2.90809988975525,2.88709998130798,3732,
4/4/2014,1/1/2015,3,2.8921000957489,2.90249991416931,2.88610005378723,77,
4/4/2014,2/1/2015,3,2.88389992713928,2.89369988441467,2.87879991531372,43,
4/4/2014,3/1/2015,3,2.86980009078979,2.87870001792908,2.86560010910034,72,
4/4/2014,4/1/2015,3,2.85380005836487,2.86159992218018,2.84969997406006,83,
4/4/2014,5/1/2015,3,2.84190011024475,2.84879994392395,2.83750009536743,48,
4/4/2014,6/1/2015,3,2.83089995384216,2.83680009841919,2.82599997520447,240,
4/4/2014,7/1/2015,3,2.82419991493225,2.82909989356995,2.8199999332428,7,
4/4/2014,8/1/2015,3,2.82069993019104,2.82450008392334,2.81669998168945,7,
4/4/2014,9/1/2015,3,2.81769990921021,2.81809997558594,2.81529998779297,5,
4/4/2014,10/1/2015,3,2.81369996070862,,2.81389999389648,3,
4/4/2014,11/1/2015,3,2.80819988250732,,,3,
4/4/2014,12/1/2015,3,2.80220007896423,2.80599999427795,2.80270004272461,386,
4/4/2014,1/1/2016,3,2.79819989204407,,,3,
4/4/2014,2/1/2016,3,2.79069995880127,,,0,
4/4/2014,3/1/2016,3,2.77970004081726,,,0,
4/4/2014,4/1/2016,3,2.76769995689392,,,0,
4/4/2014,5/1/2016,3,2.75570011138916,,,0,
4/4/2014,6/1/2016,3,2.7441999912262,,,0,
4/4/2014,7/1/2016,3,2.73769998550415,,,0,
4/4/2014,8/1/2016,3,2.73169994354248,,,0,
4/4/2014,9/1/2016,3,2.72569990158081,,,0,
4/4/2014,10/1/2016,3,2.71970009803772,,,0,
4/4/2014,11/1/2016,3,2.71320009231567,,,0,
4/4/2014,12/1/2016,3,2.70619988441467,,,2,
4/4/2014,1/1/2017,3,2.70469999313354,,,0,
4/4/2014,2/1/2017,3,2.69370007514954,,,0,
4/4/2014,3/1/2017,3,2.68070006370544,,,0,
4/4/2014,4/1/2017,3,2.66219997406006,,,0,
4/4/2014,5/1/2017,3,2.64820003509521,,,0,
4/4/2014,6/1/2017,3,2.63669991493225,,,0,
4/4/2014,7/1/2017,3,2.62770009040833,,,0,
4/4/2014,8/1/2017,3,2.61870002746582,,,0,
4/4/2014,9/1/2017,3,2.61220002174377,,,0,
4/4/2014,10/1/2017,3,2.60719990730286,,,0,
4/4/2014,11/1/2017,3,2.60419988632202,,,0,
4/4/2014,12/1/2017,3,2.60120010375977,,,0,
4/4/2014,1/1/2018,3,2.59969997406006,,,0,
4/4/2014,5/1/2014,4,2.93129992485046,2.93950009346008,2.90429997444153,68574,
4/4/2014,6/1/2014,4,2.90680003166199,2.91400003433228,2.88319993019104,36235,
4/4/2014,7/1/2014,4,2.87490010261536,2.88150000572205,2.85540008544922,15836,
4/4/2014,8/1/2014,4,2.83949995040894,2.84570002555847,2.82329988479614,8946,
4/4/2014,9/1/2014,4,2.79889988899231,2.8043999671936,2.77950000762939,9508,
4/4/2014,10/1/2014,4,2.6479001045227,2.6496000289917,2.64030003547668,3630,
4/4/2014,11/1/2014,4,2.60879993438721,2.6110999584198,2.5961000919342,1177,
4/4/2014,12/1/2014,4,2.58249998092651,2.583899974823,2.56920003890991,1620,
4/4/2014,1/1/2015,4,2.56929993629456,2.56909990310669,2.56669998168945,234,
4/4/2014,2/1/2015,4,2.56820011138916,2.56710004806519,,33,
4/4/2014,3/1/2015,4,2.57750010490417,2.57570004463196,,25,
4/4/2014,4/1/2015,4,2.74499988555908,2.73569989204407,,16,
4/4/2014,5/1/2015,4,2.74079990386963,2.730299949646,,16,
4/4/2014,6/1/2015,4,2.72259998321533,,,23,
4/4/2014,7/1/2015,4,2.69910001754761,,,0,
4/4/2014,8/1/2015,4,2.67260003089905,,,0,
4/4/2014,9/1/2015,4,2.64059996604919,,,0,
4/4/2014,10/1/2015,4,2.5006000995636,,,0,
4/4/2014,11/1/2015,4,2.46460008621216,,,0,
4/4/2014,12/1/2015,4,2.4400999546051,,,0,
4/4/2014,1/1/2016,4,2.4400999546051,,,0,
4/4/2014,2/1/2016,4,2.44210004806519,,,0,
4/4/2014,3/1/2016,4,2.45210003852844,,,0,
4/4/2014,4/1/2016,4,2.57710003852844,,,0,
4/4/2014,5/1/2016,4,2.57710003852844,,,0,
4/4/2014,6/1/2016,4,2.56710004806519,,,0,
4/4/2014,7/1/2016,4,2.55509996414185,,,0,
4/4/2014,8/1/2016,4,2.54209995269775,,,0,
4/4/2014,9/1/2016,4,2.52859997749329,,,0,
4/4/2014,10/1/2016,4,2.40359997749329,,,0,
4/4/2014,11/1/2016,4,2.37859988212585,,,0,
4/4/2014,12/1/2016,4,2.36360001564026,,,0,
4/4/2014,1/1/2017,4,2.35960006713867,,,0,
4/4/2014,2/1/2017,4,2.36159992218018,,,0,
4/4/2014,3/1/2017,4,2.36660003662109,,,0,
4/4/2014,4/1/2017,4,2.43659996986389,,,0,
4/7/2014,5/1/2014,1,100.440002441406,101.319999694824,99.9199981689453,254884,
4/7/2014,6/1/2014,1,99.7799987792969,100.639999389648,99.2900009155273,124258,
4/7/2014,7/1/2014,1,99.0299987792969,99.8099975585938,98.5500030517578,55364,
4/7/2014,8/1/2014,1,98.1800003051758,98.8600006103516,97.6999969482422,31142,
4/7/2014,9/1/2014,1,97.3199996948242,97.9300003051758,96.8099975585938,25830,
4/7/2014,10/1/2014,1,96.4400024414062,96.9000015258789,96,11163,
4/7/2014,11/1/2014,1,95.5899963378906,95.9599990844727,95.1800003051758,7484,
4/7/2014,12/1/2014,1,94.7900009155273,95.2600021362305,94.2399978637695,38091,
4/7/2014,1/1/2015,1,93.9400024414062,94.2099990844727,93.5100021362305,3672,
4/7/2014,2/1/2015,1,93.1399993896484,,,1227,
4/7/2014,3/1/2015,1,92.4300003051758,92.6999969482422,92.0400009155273,2667,
4/7/2014,4/1/2015,1,91.7699966430664,91.7699966430664,91.25,596,
4/7/2014,5/1/2015,1,91.2099990844727,,90.9700012207031,510,
4/7/2014,6/1/2015,1,90.6699981689453,90.9499969482422,90.1500015258789,8234,
4/7/2014,7/1/2015,1,90.0400009155274,,89.8399963378906,924,
4/7/2014,8/1/2015,1,89.4800033569336,,89.3000030517578,151,
4/7/2014,9/1/2015,1,89.0199966430664,,88.8600006103516,1614,
4/7/2014,10/1/2015,1,88.5800018310547,,88.4499969482422,67,
4/7/2014,11/1/2015,1,88.2200012207031,,88.0999984741211,111,
4/7/2014,12/1/2015,1,87.8899993896484,88.1800003051758,87.4499969482422,11598,
4/7/2014,1/1/2016,1,87.4000015258789,87.4000015258789,87.2900009155273,345,
4/7/2014,2/1/2016,1,86.9400024414063,,,300,
4/7/2014,3/1/2016,1,86.5100021362305,,,106,
4/7/2014,4/1/2016,1,86.120002746582,,,0,
4/7/2014,5/1/2016,1,85.8300018310547,,,0,
4/7/2014,6/1/2016,1,85.5899963378906,,,2913,
4/7/2014,7/1/2016,1,85.2399978637695,,,0,
4/7/2014,8/1/2016,1,84.9400024414063,,,0,
4/7/2014,9/1/2016,1,84.6999969482422,,,102,
4/7/2014,10/1/2016,1,84.5100021362305,,,0,
4/7/2014,11/1/2016,1,84.3499984741211,,,0,
4/7/2014,12/1/2016,1,84.2300033569336,84.4199981689453,84.0999984741211,1455,
4/7/2014,1/1/2017,1,83.9700012207031,,,0,
4/7/2014,2/1/2017,1,83.7300033569336,,,0,
4/7/2014,3/1/2017,1,83.5100021362305,,,0,
4/7/2014,4/1/2017,1,83.2900009155273,,,0,
4/7/2014,5/1/2017,1,83.0999984741211,,,0,
4/7/2014,6/1/2017,1,82.9300003051758,,,202,
4/7/2014,7/1/2017,1,82.7399978637695,,,0,
4/7/2014,8/1/2017,1,82.5999984741211,,,0,
4/7/2014,9/1/2017,1,82.4899978637695,,,0,
4/7/2014,10/1/2017,1,82.4100036621094,,,0,
4/7/2014,11/1/2017,1,82.3600006103516,,,0,
4/7/2014,12/1/2017,1,82.3300018310547,82.3499984741211,82.0500030517578,414,
4/7/2014,1/1/2018,1,82.1999969482422,,,0,
4/7/2014,2/1/2018,1,82.0699996948242,,,0,
4/7/2014,3/1/2018,1,81.9499969482422,,,0,
4/7/2014,4/1/2018,1,81.8399963378906,,,0,
4/7/2014,5/1/2018,1,81.7300033569336,,,0,
4/7/2014,6/1/2018,1,81.629997253418,,,0,
4/7/2014,7/1/2018,1,81.5,,,0,
4/7/2014,8/1/2018,1,81.3899993896484,,,0,
4/7/2014,9/1/2018,1,81.3000030517578,,,0,
4/7/2014,10/1/2018,1,81.2099990844727,,,0,
4/7/2014,11/1/2018,1,81.129997253418,,,0,
4/7/2014,12/1/2018,1,81.0599975585938,81.0999984741211,80.8000030517578,260,
4/7/2014,1/1/2019,1,80.9700012207031,,,0,
4/7/2014,2/1/2019,1,80.8899993896484,,,0,
4/7/2014,3/1/2019,1,80.8199996948242,,,0,
4/7/2014,4/1/2019,1,80.7600021362305,,,0,
4/7/2014,5/1/2019,1,80.6999969482422,,,0,
4/7/2014,6/1/2019,1,80.6500015258789,,,0,
4/7/2014,7/1/2019,1,80.5800018310547,,,0,
4/7/2014,8/1/2019,1,80.5199966430664,,,0,
4/7/2014,9/1/2019,1,80.4599990844727,,,0,
4/7/2014,10/1/2019,1,80.4100036621094,,,0,
4/7/2014,11/1/2019,1,80.370002746582,,,0,
4/7/2014,12/1/2019,1,80.3300018310547,,,52,
4/7/2014,6/1/2020,1,80.1800003051758,,,0,
4/7/2014,12/1/2020,1,80.0299987792969,,,37,
4/7/2014,6/1/2021,1,79.9300003051758,,,0,
4/7/2014,12/1/2021,1,79.8300018310547,,,0,
4/7/2014,6/1/2022,1,79.8300018310547,,,0,
4/7/2014,12/1/2022,1,79.8300018310547,,,0,
4/7/2014,5/1/2014,3,2.89070010185242,2.91449999809265,2.87260007858276,47168,
4/7/2014,6/1/2014,3,2.88680005073547,2.90809988975525,2.86800003051758,22740,
4/7/2014,7/1/2014,3,2.88579988479614,2.90569996833801,2.86840009689331,9502,
4/7/2014,8/1/2014,3,2.88529992103577,2.90050005912781,2.86849999427795,3994,
4/7/2014,9/1/2014,3,2.88590002059937,2.90019989013672,2.87030005455017,3048,
4/7/2014,10/1/2014,3,2.88529992103577,2.89730000495911,2.87050008773804,811,
4/7/2014,11/1/2014,3,2.88420009613037,2.89770007133484,2.86820006370544,444,
4/7/2014,12/1/2014,3,2.8824999332428,2.90050005912781,2.86400008201599,2858,
4/7/2014,1/1/2015,3,2.88050007820129,2.89510011672974,2.86500000953674,619,
4/7/2014,2/1/2015,3,2.87290000915527,2.88809990882874,2.85750007629395,227,
4/7/2014,3/1/2015,3,2.85960006713867,2.87089991569519,2.84479999542236,99,
4/7/2014,4/1/2015,3,2.8445999622345,2.85430002212524,2.83030009269714,129,
4/7/2014,5/1/2015,3,2.83349990844727,2.8422999382019,2.81900000572205,123,
4/7/2014,6/1/2015,3,2.82369995117187,2.832200050354,2.80859994888306,305,
4/7/2014,7/1/2015,3,2.81760001182556,,2.80559992790222,8,
4/7/2014,8/1/2015,3,2.81389999389648,,2.80259990692139,4,
4/7/2014,9/1/2015,3,2.81130003929138,,2.80209994316101,2,
4/7/2014,10/1/2015,3,2.80809998512268,,2.8011999130249,5,
4/7/2014,11/1/2015,3,2.80310010910034,,,27,
4/7/2014,12/1/2015,3,2.79789996147156,2.79649996757507,2.78929996490479,44,
4/7/2014,1/1/2016,3,2.79439997673035,,,1,
4/7/2014,2/1/2016,3,2.78690004348755,,,0,
4/7/2014,3/1/2016,3,2.77589988708496,,,0,
4/7/2014,4/1/2016,3,2.7639000415802,,,0,
4/7/2014,5/1/2016,3,2.75189995765686,,,0,
4/7/2014,6/1/2016,3,2.74040007591248,,,0,
4/7/2014,7/1/2016,3,2.73390007019043,,,0,
4/7/2014,8/1/2016,3,2.72790002822876,,,0,
4/7/2014,9/1/2016,3,2.72189998626709,,,0,
4/7/2014,10/1/2016,3,2.71589994430542,,,0,
4/7/2014,11/1/2016,3,2.70939993858337,,,0,
4/7/2014,12/1/2016,3,2.70239996910095,,,0,
4/7/2014,1/1/2017,3,2.70090007781982,,,0,
4/7/2014,2/1/2017,3,2.69090008735657,,,0,
4/7/2014,3/1/2017,3,2.67790007591248,,,0,
4/7/2014,4/1/2017,3,2.66039991378784,,,0,
4/7/2014,5/1/2017,3,2.646399974823,,,0,
4/7/2014,6/1/2017,3,2.63490009307861,,,0,
4/7/2014,7/1/2017,3,2.62590003013611,,,0,
4/7/2014,8/1/2017,3,2.61789989471436,,,0,
4/7/2014,9/1/2017,3,2.61139988899231,,,0,
4/7/2014,10/1/2017,3,2.60640001296997,,,0,
4/7/2014,11/1/2017,3,2.60339999198914,,,0,
4/7/2014,12/1/2017,3,2.6003999710083,,,0,
4/7/2014,1/1/2018,3,2.59890007972717,,,0,
4/7/2014,5/1/2014,4,2.92600011825562,2.94609999656677,2.89459991455078,63450,
4/7/2014,6/1/2014,4,2.90050005912781,2.91880011558533,2.87150001525879,38513,
4/7/2014,7/1/2014,4,2.86829996109009,2.88479995727539,2.84109997749329,18689,
4/7/2014,8/1/2014,4,2.83270001411438,2.84820008277893,2.80660009384155,9528,
4/7/2014,9/1/2014,4,2.79270005226135,2.80550003051758,2.7671000957489,9356,
4/7/2014,10/1/2014,4,2.64050006866455,2.65039992332458,2.61710000038147,3517,
4/7/2014,11/1/2014,4,2.60139989852905,2.61100006103516,2.57859992980957,1779,
4/7/2014,12/1/2014,4,2.57529997825623,2.58209991455078,2.55029988288879,2203,
4/7/2014,1/1/2015,4,2.56259989738464,2.55570006370544,2.53999996185303,131,
4/7/2014,2/1/2015,4,2.56209993362427,,2.5385000705719,16,
4/7/2014,3/1/2015,4,2.57249999046326,2.5492000579834,2.5492000579834,10,
4/7/2014,4/1/2015,4,2.7409999370575,2.71749997138977,2.71749997138977,9,
4/7/2014,5/1/2015,4,2.73749995231628,,,6,
4/7/2014,6/1/2015,4,2.72000002861023,,,13,
4/7/2014,7/1/2015,4,2.6965000629425,,,0,
4/7/2014,8/1/2015,4,2.67000007629395,,,0,
4/7/2014,9/1/2015,4,2.63800001144409,,,0,
4/7/2014,10/1/2015,4,2.49799990653992,,,0,
4/7/2014,11/1/2015,4,2.46199989318848,,,0,
4/7/2014,12/1/2015,4,2.4375,,,0,
4/7/2014,1/1/2016,4,2.4375,,,0,
4/7/2014,2/1/2016,4,2.43950009346008,,,0,
4/7/2014,3/1/2016,4,2.44950008392334,,,0,
4/7/2014,4/1/2016,4,2.57450008392334,,,0,
4/7/2014,5/1/2016,4,2.57450008392334,,,0,
4/7/2014,6/1/2016,4,2.56450009346008,,,0,
4/7/2014,7/1/2016,4,2.55250000953674,,,0,
4/7/2014,8/1/2016,4,2.53949999809265,,,0,
4/7/2014,9/1/2016,4,2.52600002288818,,,0,
4/7/2014,10/1/2016,4,2.40100002288818,,,0,
4/7/2014,11/1/2016,4,2.37599992752075,,,0,
4/7/2014,12/1/2016,4,2.36100006103516,,,0,
4/7/2014,1/1/2017,4,2.35700011253357,,,0,
4/7/2014,2/1/2017,4,2.35899996757507,,,0,
4/7/2014,3/1/2017,4,2.36400008201599,,,0,
4/7/2014,4/1/2017,4,2.43400001525879,,,0,
4/8/2014,5/1/2014,1,102.559997558594,102.709999084473,100.680000305176,299532,
4/8/2014,6/1/2014,1,101.809997558594,101.949996948242,100.01000213623,153205,
4/8/2014,7/1/2014,1,100.959999084473,101.099998474121,99.3000030517578,61869,
4/8/2014,8/1/2014,1,100.040000915527,100.160003662109,98.4800033569336,37383,
4/8/2014,9/1/2014,1,99.1100006103516,99.2099990844727,97.5800018310547,37717,
4/8/2014,10/1/2014,1,98.1600036621094,98.2300033569336,96.6699981689453,12648,
4/8/2014,11/1/2014,1,97.25,97.3300018310547,95.8000030517578,9347,
4/8/2014,12/1/2014,1,96.370002746582,96.4899978637695,94.8600006103516,61053,
4/8/2014,1/1/2015,1,95.4499969482422,95.4700012207031,94.0899963378906,5845,
4/8/2014,2/1/2015,1,94.5599975585938,94.5599975585938,93.379997253418,2710,
4/8/2014,3/1/2015,1,93.7699966430664,93.5599975585938,92.5699996948242,7462,
4/8/2014,4/1/2015,1,93.0299987792969,93.0999984741211,91.870002746582,2094,
4/8/2014,5/1/2015,1,92.3899993896484,92.1900024414063,91.5599975585937,1047,
4/8/2014,6/1/2015,1,91.7900009155273,91.8000030517578,90.7399978637695,14110,
4/8/2014,7/1/2015,1,91.0999984741211,90.879997253418,90.2600021362305,452,
4/8/2014,8/1/2015,1,90.4899978637695,90.25,,864,
4/8/2014,9/1/2015,1,89.9800033569336,89.7200012207031,,1000,
4/8/2014,10/1/2015,1,89.4899978637695,89.2099990844727,89.0299987792969,369,
4/8/2014,11/1/2015,1,89.0899963378906,88.8499984741211,,429,
4/8/2014,12/1/2015,1,88.7200012207031,88.8000030517578,87.8099975585937,25013,
4/8/2014,1/1/2016,1,88.1900024414063,87.9499969482422,,17,
4/8/2014,2/1/2016,1,87.6900024414062,,,0,
4/8/2014,3/1/2016,1,87.2099990844727,,,8,
4/8/2014,4/1/2016,1,86.7799987792969,,,0,
4/8/2014,5/1/2016,1,86.4400024414062,,,0,
4/8/2014,6/1/2016,1,86.1500015258789,85.75,85.6999969482422,1892,
4/8/2014,7/1/2016,1,85.75,,,0,
4/8/2014,8/1/2016,1,85.4100036621094,,,0,
4/8/2014,9/1/2016,1,85.120002746582,,,1,
4/8/2014,10/1/2016,1,84.8899993896484,,,0,
4/8/2014,11/1/2016,1,84.6900024414063,,,0,
4/8/2014,12/1/2016,1,84.5299987792969,84.5400009155273,84.0999984741211,3827,
4/8/2014,1/1/2017,1,84.2399978637695,,,0,
4/8/2014,2/1/2017,1,83.9700012207031,,,0,
4/8/2014,3/1/2017,1,83.7099990844727,,,0,
4/8/2014,4/1/2017,1,83.4599990844727,,,0,
4/8/2014,5/1/2017,1,83.2399978637695,,,0,
4/8/2014,6/1/2017,1,83.0400009155273,,,0,
4/8/2014,7/1/2017,1,82.8199996948242,,,0,
4/8/2014,8/1/2017,1,82.6399993896484,,,0,
4/8/2014,9/1/2017,1,82.5,,,0,
4/8/2014,10/1/2017,1,82.3899993896484,,,0,
4/8/2014,11/1/2017,1,82.3099975585938,,,0,
4/8/2014,12/1/2017,1,82.25,82.2900009155273,81.9700012207031,1017,
4/8/2014,1/1/2018,1,82.1100006103516,,,0,
4/8/2014,2/1/2018,1,81.9700012207031,,,0,
4/8/2014,3/1/2018,1,81.8399963378906,,,0,
4/8/2014,4/1/2018,1,81.7200012207031,,,0,
4/8/2014,5/1/2018,1,81.6100006103516,,,0,
4/8/2014,6/1/2018,1,81.5,,,0,
4/8/2014,7/1/2018,1,81.3600006103516,,,0,
4/8/2014,8/1/2018,1,81.2399978637695,,,0,
4/8/2014,9/1/2018,1,81.1399993896484,,,0,
4/8/2014,10/1/2018,1,81.0500030517578,,,0,
4/8/2014,11/1/2018,1,80.9599990844727,,,0,
4/8/2014,12/1/2018,1,80.879997253418,81,80.629997253418,519,
4/8/2014,1/1/2019,1,80.7900009155273,,,0,
4/8/2014,2/1/2019,1,80.7099990844727,,,0,
4/8/2014,3/1/2019,1,80.6399993896484,,,0,
4/8/2014,4/1/2019,1,80.5800018310547,,,0,
4/8/2014,5/1/2019,1,80.5199966430664,,,0,
4/8/2014,6/1/2019,1,80.4700012207031,,,0,
4/8/2014,7/1/2019,1,80.4000015258789,,,0,
4/8/2014,8/1/2019,1,80.3399963378906,,,0,
4/8/2014,9/1/2019,1,80.2799987792969,,,0,
4/8/2014,10/1/2019,1,80.2300033569336,,,0,
4/8/2014,11/1/2019,1,80.1900024414062,,,0,
4/8/2014,12/1/2019,1,80.1500015258789,80.0999984741211,79.9700012207031,188,
4/8/2014,6/1/2020,1,79.9800033569336,,,0,
4/8/2014,12/1/2020,1,79.8000030517578,,79.9499969482422,5,
4/8/2014,6/1/2021,1,79.6999969482422,,,0,
4/8/2014,12/1/2021,1,79.5999984741211,,,0,
4/8/2014,6/1/2022,1,79.5999984741211,,,0,
4/8/2014,12/1/2022,1,79.5999984741211,,,0,
4/8/2014,5/1/2014,3,2.93440008163452,2.93849992752075,2.88669991493225,43911,
4/8/2014,6/1/2014,3,2.93039989471436,2.93390011787415,2.88350009918213,24147,
4/8/2014,7/1/2014,3,2.92880010604858,2.93190002441406,2.88280010223389,10800,
4/8/2014,8/1/2014,3,2.92779994010925,2.93029999732971,2.8863000869751,4760,
4/8/2014,9/1/2014,3,2.92779994010925,2.92989993095398,2.8882999420166,3929,
4/8/2014,10/1/2014,3,2.92659997940063,2.92659997940063,2.88549995422363,1869,
4/8/2014,11/1/2014,3,2.92470002174377,2.92230010032654,2.88540005683899,1254,
4/8/2014,12/1/2014,3,2.92230010032654,2.92540001869202,2.88019990921021,5679,
4/8/2014,1/1/2015,3,2.91960000991821,2.91969990730286,2.88059997558594,1357,
4/8/2014,2/1/2015,3,2.91059994697571,2.9103000164032,2.87249994277954,328,
4/8/2014,3/1/2015,3,2.89630007743835,2.89590001106262,2.85999989509583,285,
4/8/2014,4/1/2015,3,2.88039994239807,2.8798999786377,2.84489989280701,264,
4/8/2014,5/1/2015,3,2.86820006370544,2.86759996414185,2.83330011367798,200,
4/8/2014,6/1/2015,3,2.85669994354248,2.85649991035461,2.82249999046326,1185,
4/8/2014,7/1/2015,3,2.84920001029968,2.84649991989136,2.82349991798401,116,
4/8/2014,8/1/2015,3,2.84419989585876,2.84150004386902,2.81599998474121,78,
4/8/2014,9/1/2015,3,2.84019994735718,2.83599996566772,2.8199999332428,31,
4/8/2014,10/1/2015,3,2.83570003509521,2.82979989051819,2.81850004196167,27,
4/8/2014,11/1/2015,3,2.82940006256104,2.82279992103577,,88,
4/8/2014,12/1/2015,3,2.8231999874115,2.8199999332428,2.80080008506775,684,
4/8/2014,1/1/2016,3,2.81870007514954,,,0,
4/8/2014,2/1/2016,3,2.81019997596741,,,0,
4/8/2014,3/1/2016,3,2.79870009422302,,,0,
4/8/2014,4/1/2016,3,2.78570008277893,,,0,
4/8/2014,5/1/2016,3,2.77320003509521,,,0,
4/8/2014,6/1/2016,3,2.76119995117187,,,0,
4/8/2014,7/1/2016,3,2.75469994544983,,,0,
4/8/2014,8/1/2016,3,2.74869990348816,,,0,
4/8/2014,9/1/2016,3,2.74270009994507,,,0,
4/8/2014,10/1/2016,3,2.7367000579834,,,0,
4/8/2014,11/1/2016,3,2.73020005226135,,,0,
4/8/2014,12/1/2016,3,2.72320008277893,,,26,
4/8/2014,1/1/2017,3,2.72169995307922,,,0,
4/8/2014,2/1/2017,3,2.71169996261597,,,0,
4/8/2014,3/1/2017,3,2.69869995117187,,,0,
4/8/2014,4/1/2017,3,2.68120002746582,,,0,
4/8/2014,5/1/2017,3,2.66720008850098,,,0,
4/8/2014,6/1/2017,3,2.65569996833801,,,0,
4/8/2014,7/1/2017,3,2.64669990539551,,,0,
4/8/2014,8/1/2017,3,2.63870000839233,,,0,
4/8/2014,9/1/2017,3,2.63220000267029,,,0,
4/8/2014,10/1/2017,3,2.62719988822937,,,0,
4/8/2014,11/1/2017,3,2.62420010566711,,,0,
4/8/2014,12/1/2017,3,2.62120008468628,,,0,
4/8/2014,1/1/2018,3,2.61969995498657,,,0,
4/8/2014,5/1/2014,4,2.98009991645813,2.98580002784729,2.92670011520386,61087,
4/8/2014,6/1/2014,4,2.9533998966217,2.95930004119873,2.9021999835968,42369,
4/8/2014,7/1/2014,4,2.91950011253357,2.92510008811951,2.87109994888306,26240,
4/8/2014,8/1/2014,4,2.88220000267029,2.88499999046326,2.83579993247986,14321,
4/8/2014,9/1/2014,4,2.8403000831604,2.84270000457764,2.79500007629395,13573,
4/8/2014,10/1/2014,4,2.68269991874695,2.68659996986389,2.64050006866455,6083,
4/8/2014,11/1/2014,4,2.64100003242493,2.64400005340576,2.60209989547729,2353,
4/8/2014,12/1/2014,4,2.61199998855591,2.6159999370575,2.57279992103577,2443,
4/8/2014,1/1/2015,4,2.59800004959106,2.59969997406006,2.56150007247925,575,
4/8/2014,2/1/2015,4,2.59750008583069,2.5971999168396,2.56100010871887,150,
4/8/2014,3/1/2015,4,2.6068000793457,2.60520005226135,2.5706000328064,21,
4/8/2014,4/1/2015,4,2.77530002593994,2.76749992370605,,11,
4/8/2014,5/1/2015,4,2.77180004119873,,,18,
4/8/2014,6/1/2015,4,2.75430011749268,,,74,
4/8/2014,7/1/2015,4,2.73079991340637,,,0,
4/8/2014,8/1/2015,4,2.70429992675781,,,0,
4/8/2014,9/1/2015,4,2.67230010032654,,,0,
4/8/2014,10/1/2015,4,2.53229999542236,,,0,
4/8/2014,11/1/2015,4,2.49629998207092,,,0,
4/8/2014,12/1/2015,4,2.47180008888245,,,0,
4/8/2014,1/1/2016,4,2.47180008888245,,,0,
4/8/2014,2/1/2016,4,2.47379994392395,,,0,
4/8/2014,3/1/2016,4,2.48379993438721,,,0,
4/8/2014,4/1/2016,4,2.60879993438721,,,0,
4/8/2014,5/1/2016,4,2.60879993438721,,,0,
4/8/2014,6/1/2016,4,2.59879994392395,,,0,
4/8/2014,7/1/2016,4,2.58680009841919,,,0,
4/8/2014,8/1/2016,4,2.5738000869751,,,0,
4/8/2014,9/1/2016,4,2.56030011177063,,,0,
4/8/2014,10/1/2016,4,2.43530011177063,,,0,
4/8/2014,11/1/2016,4,2.4103000164032,,,0,
4/8/2014,12/1/2016,4,2.39529991149902,,,0,
4/8/2014,1/1/2017,4,2.39129996299744,,,0,
4/8/2014,2/1/2017,4,2.39330005645752,,,0,
4/8/2014,3/1/2017,4,2.39829993247986,,,0,
4/8/2014,4/1/2017,4,2.46830010414124,,,0,
4/9/2014,5/1/2014,1,103.599998474121,103.769996643066,102.029998779297,324651,
4/9/2014,6/1/2014,1,102.650001525879,102.819999694824,101.26000213623,187751,
4/9/2014,7/1/2014,1,101.680000305176,101.830001831055,100.480003356934,79991,
4/9/2014,8/1/2014,1,100.669998168945,100.800003051758,99.629997253418,36176,
4/9/2014,9/1/2014,1,99.6600036621094,99.7699966430664,98.6600036621094,36664,
4/9/2014,10/1/2014,1,98.6399993896484,98.7300033569336,97.6800003051758,10800,
4/9/2014,11/1/2014,1,97.6699981689453,97.6999969482422,96.8099975585938,9789,
4/9/2014,12/1/2014,1,96.7600021362305,96.8199996948242,95.870002746582,56054,
4/9/2014,1/1/2015,1,95.8000030517578,95.7799987792969,94.9899978637695,5035,
4/9/2014,2/1/2015,1,94.870002746582,94.8399963378906,94.1999969482422,1882,
4/9/2014,3/1/2015,1,94.0299987792969,94,93.5,3748,
4/9/2014,4/1/2015,1,93.2600021362305,93.2300033569336,92.8899993896484,612,
4/9/2014,5/1/2015,1,92.5999984741211,92.4199981689453,92.3399963378906,702,
4/9/2014,6/1/2015,1,91.9800033569336,91.9899978637695,91.379997253418,9809,
4/9/2014,7/1/2015,1,91.2699966430664,,91.0800018310547,595,
4/9/2014,8/1/2015,1,90.629997253418,90.5699996948242,90.379997253418,223,
4/9/2014,9/1/2015,1,90.0899963378906,90.0100021362305,89.9700012207031,224,
4/9/2014,10/1/2015,1,89.5800018310547,,,18,
4/9/2014,11/1/2015,1,89.1699981689453,,89.0800018310547,339,
4/9/2014,12/1/2015,1,88.7900009155274,88.8000030517578,88.3300018310547,17823,
4/9/2014,1/1/2016,1,88.25,,88.1800003051758,9,
4/9/2014,2/1/2016,1,87.75,,,0,
4/9/2014,3/1/2016,1,87.2600021362305,,,54,
4/9/2014,4/1/2016,1,86.8199996948242,,,0,
4/9/2014,5/1/2016,1,86.4800033569336,,,0,
4/9/2014,6/1/2016,1,86.1800003051758,86.0999984741211,85.9000015258789,1932,
4/9/2014,7/1/2016,1,85.7699966430664,,,0,
4/9/2014,8/1/2016,1,85.4199981689453,,,0,
4/9/2014,9/1/2016,1,85.120002746582,,,0,
4/9/2014,10/1/2016,1,84.879997253418,,,0,
4/9/2014,11/1/2016,1,84.6699981689453,,,0,
4/9/2014,12/1/2016,1,84.5,84.4800033569336,84.1999969482422,3699,
4/9/2014,1/1/2017,1,84.2099990844727,,,0,
4/9/2014,2/1/2017,1,83.9400024414062,,,0,
4/9/2014,3/1/2017,1,83.6699981689453,,,0,
4/9/2014,4/1/2017,1,83.4199981689453,,,0,
4/9/2014,5/1/2017,1,83.1900024414063,,,0,
4/9/2014,6/1/2017,1,82.9800033569336,,,200,
4/9/2014,7/1/2017,1,82.75,,,0,
4/9/2014,8/1/2017,1,82.5699996948242,,,0,
4/9/2014,9/1/2017,1,82.4300003051758,,,0,
4/9/2014,10/1/2017,1,82.3199996948242,,,0,
4/9/2014,11/1/2017,1,82.2399978637695,,,0,
4/9/2014,12/1/2017,1,82.1800003051758,82.1800003051758,81.9199981689453,389,
4/9/2014,1/1/2018,1,82.0299987792969,,,0,
4/9/2014,2/1/2018,1,81.8899993896484,,,0,
4/9/2014,3/1/2018,1,81.75,,,0,
4/9/2014,4/1/2018,1,81.629997253418,,,0,
4/9/2014,5/1/2018,1,81.5100021362305,,,0,
4/9/2014,6/1/2018,1,81.4000015258789,,,0,
4/9/2014,7/1/2018,1,81.2600021362305,,,0,
4/9/2014,8/1/2018,1,81.129997253418,,,0,
4/9/2014,9/1/2018,1,81.0199966430664,,,0,
4/9/2014,10/1/2018,1,80.9199981689453,,,0,
4/9/2014,11/1/2018,1,80.8300018310547,,,0,
4/9/2014,12/1/2018,1,80.75,80.8000030517578,80.5599975585938,13,
4/9/2014,1/1/2019,1,80.6600036621094,,,0,
4/9/2014,2/1/2019,1,80.5800018310547,,,0,
4/9/2014,3/1/2019,1,80.5100021362305,,,0,
4/9/2014,4/1/2019,1,80.4499969482422,,,0,
4/9/2014,5/1/2019,1,80.3899993896484,,,0,
4/9/2014,6/1/2019,1,80.3399963378906,,,0,
4/9/2014,7/1/2019,1,80.2699966430664,,,0,
4/9/2014,8/1/2019,1,80.2099990844727,,,0,
4/9/2014,9/1/2019,1,80.1500015258789,,,0,
4/9/2014,10/1/2019,1,80.0999984741211,,,0,
4/9/2014,11/1/2019,1,80.0599975585937,,,0,
4/9/2014,12/1/2019,1,80.0199966430664,,79.9800033569336,1,
4/9/2014,6/1/2020,1,79.8499984741211,,,0,
4/9/2014,12/1/2020,1,79.6699981689453,,,0,
4/9/2014,6/1/2021,1,79.5699996948242,,,0,
4/9/2014,12/1/2021,1,79.4700012207031,,,0,
4/9/2014,6/1/2022,1,79.4700012207031,,,0,
4/9/2014,12/1/2022,1,79.4700012207031,,,0,
4/9/2014,5/1/2014,3,2.9539999961853,2.95749998092651,2.92440009117126,46249,
4/9/2014,6/1/2014,3,2.94749999046326,2.95120000839233,2.92000007629395,28412,
4/9/2014,7/1/2014,3,2.94479990005493,2.94770002365112,2.92170000076294,15511,
4/9/2014,8/1/2014,3,2.94219994544983,2.94539999961853,2.91919994354248,7028,
4/9/2014,9/1/2014,3,2.94079995155334,2.94370007514954,2.91989994049072,4712,
4/9/2014,10/1/2014,3,2.93860006332397,2.94020009040833,2.92810010910034,1544,
4/9/2014,11/1/2014,3,2.93619990348816,2.93840003013611,2.92630004882812,1127,
4/9/2014,12/1/2014,3,2.93350005149841,2.93619990348816,2.91160011291504,5372,
4/9/2014,1/1/2015,3,2.93059992790222,2.93039989471436,2.92059993743896,1152,
4/9/2014,2/1/2015,3,2.9210000038147,2.917799949646,2.90269994735718,164,
4/9/2014,3/1/2015,3,2.90590000152588,2.90420007705688,2.90000009536743,110,
4/9/2014,4/1/2015,3,2.8889000415802,2.88720011711121,2.8824999332428,80,
4/9/2014,5/1/2015,3,2.87569999694824,2.87409996986389,2.8701000213623,85,
4/9/2014,6/1/2015,3,2.86290001869202,2.86199998855591,2.85940003395081,1419,
4/9/2014,7/1/2015,3,2.85409998893738,2.85190010070801,,24,
4/9/2014,8/1/2015,3,2.84809994697571,2.84599995613098,,8,
4/9/2014,9/1/2015,3,2.84360003471375,2.84220004081726,2.84220004081726,6,
4/9/2014,10/1/2015,3,2.83859992027283,2.8371000289917,2.8371000289917,9,
4/9/2014,11/1/2015,3,2.83189988136292,,,7,
4/9/2014,12/1/2015,3,2.82520008087158,2.832200050354,2.82049989700317,142,
4/9/2014,1/1/2016,3,2.82019996643066,,,0,
4/9/2014,2/1/2016,3,2.81119990348816,,,0,
4/9/2014,3/1/2016,3,2.79819989204407,,,0,
4/9/2014,4/1/2016,3,2.78320002555847,,,0,
4/9/2014,5/1/2016,3,2.76920008659363,,,0,
4/9/2014,6/1/2016,3,2.75670003890991,,,0,
4/9/2014,7/1/2016,3,2.74990010261536,,,0,
4/9/2014,8/1/2016,3,2.7435998916626,,,0,
4/9/2014,9/1/2016,3,2.73729991912842,,,0,
4/9/2014,10/1/2016,3,2.73099994659424,,,0,
4/9/2014,11/1/2016,3,2.72420001029968,,,0,
4/9/2014,12/1/2016,3,2.71720004081726,,,0,
4/9/2014,1/1/2017,3,2.71569991111755,,,0,
4/9/2014,2/1/2017,3,2.7056999206543,,,0,
4/9/2014,3/1/2017,3,2.6926999092102,,,0,
4/9/2014,4/1/2017,3,2.67519998550415,,,0,
4/9/2014,5/1/2017,3,2.66120004653931,,,0,
4/9/2014,6/1/2017,3,2.64969992637634,,,0,
4/9/2014,7/1/2017,3,2.64070010185242,,,0,
4/9/2014,8/1/2017,3,2.63269996643066,,,0,
4/9/2014,9/1/2017,3,2.62619996070862,,,0,
4/9/2014,10/1/2017,3,2.62120008468628,,,0,
4/9/2014,11/1/2017,3,2.61820006370544,,,0,
4/9/2014,12/1/2017,3,2.61520004272461,,,0,
4/9/2014,1/1/2018,3,2.6136999130249,,,0,
4/9/2014,5/1/2014,4,3.00839996337891,3.01399993896484,2.97469997406006,79504,
4/9/2014,6/1/2014,4,2.97909998893738,2.9835000038147,2.94530010223389,60215,
4/9/2014,7/1/2014,4,2.94289994239807,2.94580006599426,2.91310000419617,30276,
4/9/2014,8/1/2014,4,2.90330004692078,2.90459990501404,2.87350010871887,21110,
4/9/2014,9/1/2014,4,2.85899996757507,2.86159992218018,2.83290004730225,20065,
4/9/2014,10/1/2014,4,2.69899988174438,2.70090007781982,2.6735999584198,7811,
4/9/2014,11/1/2014,4,2.65580010414124,2.65840005874634,2.63520002365112,3322,
4/9/2014,12/1/2014,4,2.62630009651184,2.62960004806519,2.60139989852905,3524,
4/9/2014,1/1/2015,4,2.61080002784729,2.61030006408691,2.59419989585876,478,
4/9/2014,2/1/2015,4,2.60829997062683,2.60730004310608,2.59319996833801,336,
4/9/2014,3/1/2015,4,2.61630010604858,2.61420011520386,2.60269999504089,202,
4/9/2014,4/1/2015,4,2.78430008888245,2.7771999835968,2.77519989013672,60,
4/9/2014,5/1/2015,4,2.78029990196228,,,0,
4/9/2014,6/1/2015,4,2.76230001449585,,,25,
4/9/2014,7/1/2015,4,2.73880004882812,,,0,
4/9/2014,8/1/2015,4,2.71230006217957,,,0,
4/9/2014,9/1/2015,4,2.68029999732971,,,0,
4/9/2014,10/1/2015,4,2.54029989242554,,,0,
4/9/2014,11/1/2015,4,2.50430011749268,,,0,
4/9/2014,12/1/2015,4,2.47979998588562,,,0,
4/9/2014,1/1/2016,4,2.47979998588562,,,0,
4/9/2014,2/1/2016,4,2.4818000793457,,,0,
4/9/2014,3/1/2016,4,2.49180006980896,,,0,
4/9/2014,4/1/2016,4,2.61680006980896,,,0,
4/9/2014,5/1/2016,4,2.61680006980896,,,0,
4/9/2014,6/1/2016,4,2.6068000793457,,,0,
4/9/2014,7/1/2016,4,2.59479999542236,,,0,
4/9/2014,8/1/2016,4,2.58179998397827,,,0,
4/9/2014,9/1/2016,4,2.5683000087738,,,0,
4/9/2014,10/1/2016,4,2.4433000087738,,,0,
4/9/2014,11/1/2016,4,2.41829991340637,,,0,
4/9/2014,12/1/2016,4,2.40330004692078,,,0,
4/9/2014,1/1/2017,4,2.39930009841919,,,0,
4/9/2014,2/1/2017,4,2.40129995346069,,,0,
4/9/2014,3/1/2017,4,2.40630006790161,,,0,
4/9/2014,4/1/2017,4,2.47630000114441,,,0,
4/10/2014,5/1/2014,1,103.400001525879,103.809997558594,103.099998474121,222164,
4/10/2014,6/1/2014,1,102.379997253418,102.839996337891,102.120002746582,124327,
4/10/2014,7/1/2014,1,101.389999389648,101.849998474121,101.150001525879,57262,
4/10/2014,8/1/2014,1,100.370002746582,100.76000213623,100.150001525879,26732,
4/10/2014,9/1/2014,1,99.370002746582,99.7300033569336,99.1600036621094,24995,
4/10/2014,10/1/2014,1,98.379997253418,98.6600036621094,98.2399978637695,6660,
4/10/2014,11/1/2014,1,97.4400024414063,97.7099990844727,97.25,4352,
4/10/2014,12/1/2014,1,96.5400009155274,96.8099975585938,96.2600021362305,30914,
4/10/2014,1/1/2015,1,95.5999984741211,95.8199996948242,95.4100036621094,2710,
4/10/2014,2/1/2015,1,94.6800003051758,94.8300018310547,94.5500030517578,1659,
4/10/2014,3/1/2015,1,93.8399963378906,94.0100021362305,93.6500015258789,4596,
4/10/2014,4/1/2015,1,93.0899963378906,93.2099990844727,92.9499969482422,1317,
4/10/2014,5/1/2015,1,92.4499969482422,,92.4800033569336,902,
4/10/2014,6/1/2015,1,91.8600006103516,91.9800033569336,91.5800018310547,7878,
4/10/2014,7/1/2015,1,91.1699981689453,91.1699981689453,91.0999984741211,437,
4/10/2014,8/1/2015,1,90.5299987792969,,90.5800018310547,364,
4/10/2014,9/1/2015,1,90,,90.0699996948242,1148,
4/10/2014,10/1/2015,1,89.5,,,560,
4/10/2014,11/1/2015,1,89.0899963378906,,,704,
4/10/2014,12/1/2015,1,88.7300033569336,88.870002746582,88.5,10332,
4/10/2014,1/1/2016,1,88.1999969482422,,,23,
4/10/2014,2/1/2016,1,87.7099990844727,,,6,
4/10/2014,3/1/2016,1,87.2300033569336,,,14,
4/10/2014,4/1/2016,1,86.8000030517578,,,6,
4/10/2014,5/1/2016,1,86.4700012207031,,,6,
4/10/2014,6/1/2016,1,86.1800003051758,,,699,
4/10/2014,7/1/2016,1,85.7699966430664,,,6,
4/10/2014,8/1/2016,1,85.4199981689453,,,6,
4/10/2014,9/1/2016,1,85.120002746582,,,6,
4/10/2014,10/1/2016,1,84.879997253418,,,6,
4/10/2014,11/1/2016,1,84.6699981689453,,,6,
4/10/2014,12/1/2016,1,84.5,84.5199966430664,84.3099975585938,1440,
4/10/2014,1/1/2017,1,84.2200012207031,,,0,
4/10/2014,2/1/2017,1,83.9499969482422,,,0,
4/10/2014,3/1/2017,1,83.6900024414063,,,0,
4/10/2014,4/1/2017,1,83.4499969482422,,,0,
4/10/2014,5/1/2017,1,83.2300033569336,,,0,
4/10/2014,6/1/2017,1,83.0199966430664,,,0,
4/10/2014,7/1/2017,1,82.7900009155274,,,0,
4/10/2014,8/1/2017,1,82.620002746582,,,0,
4/10/2014,9/1/2017,1,82.4800033569336,,,0,
4/10/2014,10/1/2017,1,82.379997253418,,,0,
4/10/2014,11/1/2017,1,82.3000030517578,,,0,
4/10/2014,12/1/2017,1,82.25,82.3000030517578,82.1399993896484,103,
4/10/2014,1/1/2018,1,82.1100006103516,,,0,
4/10/2014,2/1/2018,1,81.9700012207031,,,0,
4/10/2014,3/1/2018,1,81.8399963378906,,,0,
4/10/2014,4/1/2018,1,81.7200012207031,,,0,
4/10/2014,5/1/2018,1,81.6100006103516,,,0,
4/10/2014,6/1/2018,1,81.5,,,0,
4/10/2014,7/1/2018,1,81.3600006103516,,,0,
4/10/2014,8/1/2018,1,81.2399978637695,,,0,
4/10/2014,9/1/2018,1,81.129997253418,,,0,
4/10/2014,10/1/2018,1,81.0400009155273,,,0,
4/10/2014,11/1/2018,1,80.9499969482422,,,0,
4/10/2014,12/1/2018,1,80.870002746582,80.8399963378906,80.7699966430664,110,
4/10/2014,1/1/2019,1,80.7900009155273,,,0,
4/10/2014,2/1/2019,1,80.7099990844727,,,0,
4/10/2014,3/1/2019,1,80.6399993896484,,,0,
4/10/2014,4/1/2019,1,80.5800018310547,,,0,
4/10/2014,5/1/2019,1,80.5299987792969,,,0,
4/10/2014,6/1/2019,1,80.4800033569336,,,0,
4/10/2014,7/1/2019,1,80.4100036621094,,,0,
4/10/2014,8/1/2019,1,80.3499984741211,,,0,
4/10/2014,9/1/2019,1,80.3000030517578,,,0,
4/10/2014,10/1/2019,1,80.25,,,0,
4/10/2014,11/1/2019,1,80.2099990844727,,,0,
4/10/2014,12/1/2019,1,80.1699981689453,80.1399993896484,79.9499969482422,96,
4/10/2014,6/1/2020,1,80,,,0,
4/10/2014,12/1/2020,1,79.8199996948242,79.9499969482422,79.8499984741211,98,
4/10/2014,6/1/2021,1,79.7200012207031,,,0,
4/10/2014,12/1/2021,1,79.620002746582,,,0,
4/10/2014,6/1/2022,1,79.620002746582,,,0,
4/10/2014,12/1/2022,1,79.620002746582,,,0,
4/10/2014,5/1/2014,3,2.93899989128113,2.95510005950928,2.92549991607666,41820,
4/10/2014,6/1/2014,3,2.93359994888306,2.95000004768372,2.92000007629395,24376,
4/10/2014,7/1/2014,3,2.93190002441406,2.94470000267029,2.91910004615784,11505,
4/10/2014,8/1/2014,3,2.93029999732971,2.94140005111694,2.92179989814758,6719,
4/10/2014,9/1/2014,3,2.92969989776611,2.93910002708435,2.92190003395081,5843,
4/10/2014,10/1/2014,3,2.92779994010925,2.93499994277954,2.92030000686646,1644,
4/10/2014,11/1/2014,3,2.92549991607666,2.93190002441406,2.91400003433228,751,
4/10/2014,12/1/2014,3,2.92280006408691,2.93269991874695,2.91280007362366,3550,
4/10/2014,1/1/2015,3,2.92020010948181,2.93020009994507,2.91359996795654,807,
4/10/2014,2/1/2015,3,2.91100001335144,2.91449999809265,2.90949988365173,118,
4/10/2014,3/1/2015,3,2.89650011062622,2.89689993858337,2.89190006256104,274,
4/10/2014,4/1/2015,3,2.87960004806519,2.87849998474121,2.87770009040833,126,
4/10/2014,5/1/2015,3,2.86669993400574,,2.86509990692139,85,
4/10/2014,6/1/2015,3,2.85419988632202,2.85450005531311,2.84850001335144,248,
4/10/2014,7/1/2015,3,2.84549999237061,,2.84439992904663,40,
4/10/2014,8/1/2015,3,2.83949995040894,,2.83940005302429,33,
4/10/2014,9/1/2015,3,2.83509993553162,2.83599996566772,2.83599996566772,26,
4/10/2014,10/1/2015,3,2.83039999008179,,2.83629989624023,27,
4/10/2014,11/1/2015,3,2.82369995117187,,2.8306999206543,30,
4/10/2014,12/1/2015,3,2.81699991226196,2.81800007820129,2.80920004844666,293,
4/10/2014,1/1/2016,3,2.81200003623962,,,4,
4/10/2014,2/1/2016,3,2.80299997329712,,,1,
4/10/2014,3/1/2016,3,2.78999996185303,,,2,
4/10/2014,4/1/2016,3,2.77500009536743,,,2,
4/10/2014,5/1/2016,3,2.76099991798401,,,1,
4/10/2014,6/1/2016,3,2.74850010871887,,,0,
4/10/2014,7/1/2016,3,2.74169993400574,,,0,
4/10/2014,8/1/2016,3,2.73539996147156,,,0,
4/10/2014,9/1/2016,3,2.72909998893738,,,0,
4/10/2014,10/1/2016,3,2.7228000164032,,,0,
4/10/2014,11/1/2016,3,2.71600008010864,,,0,
4/10/2014,12/1/2016,3,2.70900011062622,,,0,
4/10/2014,1/1/2017,3,2.70749998092651,,,0,
4/10/2014,2/1/2017,3,2.69749999046326,,,0,
4/10/2014,3/1/2017,3,2.68449997901916,,,0,
4/10/2014,4/1/2017,3,2.66700005531311,,,0,
4/10/2014,5/1/2017,3,2.65300011634827,,,0,
4/10/2014,6/1/2017,3,2.6414999961853,,,0,
4/10/2014,7/1/2017,3,2.6324999332428,,,0,
4/10/2014,8/1/2017,3,2.62450003623962,,,0,
4/10/2014,9/1/2017,3,2.61800003051758,,,0,
4/10/2014,10/1/2017,3,2.61299991607666,,,0,
4/10/2014,11/1/2017,3,2.60999989509583,,,0,
4/10/2014,12/1/2017,3,2.60700011253357,,,0,
4/10/2014,1/1/2018,3,2.60549998283386,,,0,
4/10/2014,5/1/2014,4,3.00789999961853,3.01119995117187,2.98550009727478,59328,
4/10/2014,6/1/2014,4,2.9753999710083,2.978600025177,2.95799994468689,41279,
4/10/2014,7/1/2014,4,2.93770003318787,2.94099998474121,2.91840004920959,22588,
4/10/2014,8/1/2014,4,2.89680004119873,2.89910006523132,2.88549995422363,12386,
4/10/2014,9/1/2014,4,2.85170006752014,2.85400009155273,2.8413999080658,10329,
4/10/2014,10/1/2014,4,2.6907000541687,2.69460010528564,2.68210005760193,3997,
4/10/2014,11/1/2014,4,2.64739990234375,2.65050005912781,2.64299988746643,1283,
4/10/2014,12/1/2014,4,2.61759996414185,2.62150001525879,2.60870003700256,2154,
4/10/2014,1/1/2015,4,2.60130000114441,2.60249996185303,2.59549999237061,642,
4/10/2014,2/1/2015,4,2.59829998016357,2.59800004959106,2.59509992599487,322,
4/10/2014,3/1/2015,4,2.60540008544922,,2.60290002822876,271,
4/10/2014,4/1/2015,4,2.77390003204346,,2.77410006523132,66,
4/10/2014,5/1/2015,4,2.76990008354187,,,10,
4/10/2014,6/1/2015,4,2.75189995765686,,,5,
4/10/2014,7/1/2015,4,2.72790002822876,,,0,
4/10/2014,8/1/2015,4,2.70040011405945,,,0,
4/10/2014,9/1/2015,4,2.66790008544922,,,0,
4/10/2014,10/1/2015,4,2.52690005302429,,,0,
4/10/2014,11/1/2015,4,2.4899001121521,,,0,
4/10/2014,12/1/2015,4,2.46490001678467,,,10,
4/10/2014,1/1/2016,4,2.46490001678467,,,0,
4/10/2014,2/1/2016,4,2.46690011024475,,,0,
4/10/2014,3/1/2016,4,2.47690010070801,,,0,
4/10/2014,4/1/2016,4,2.60190010070801,,,0,
4/10/2014,5/1/2016,4,2.60190010070801,,,0,
4/10/2014,6/1/2016,4,2.59190011024475,,,0,
4/10/2014,7/1/2016,4,2.57990002632141,,,0,
4/10/2014,8/1/2016,4,2.56690001487732,,,0,
4/10/2014,9/1/2016,4,2.55340003967285,,,0,
4/10/2014,10/1/2016,4,2.42840003967285,,,0,
4/10/2014,11/1/2016,4,2.40339994430542,,,0,
4/10/2014,12/1/2016,4,2.38840007781982,,,0,
4/10/2014,1/1/2017,4,2.38439989089966,,,0,
4/10/2014,2/1/2017,4,2.38639998435974,,,0,
4/10/2014,3/1/2017,4,2.39140009880066,,,0,
4/10/2014,4/1/2017,4,2.46140003204346,,,0,
4/11/2014,5/1/2014,1,103.73999786377,104.440002441406,103.01000213623,261915,
4/11/2014,6/1/2014,1,102.620002746582,103.230003356934,102.01000213623,154464,
4/11/2014,7/1/2014,1,101.559997558594,102.099998474121,101.029998779297,57015,
4/11/2014,8/1/2014,1,100.51000213623,101,100.059997558594,31544,
4/11/2014,9/1/2014,1,99.4899978637695,99.9100036621094,99,36888,
4/11/2014,10/1/2014,1,98.4800033569336,98.8300018310547,98.1399993896484,8572,
4/11/2014,11/1/2014,1,97.5100021362305,97.8600006103516,97.129997253418,6818,
4/11/2014,12/1/2014,1,96.5899963378906,96.9599990844727,96.1699981689453,45356,
4/11/2014,1/1/2015,1,95.6399993896484,95.870002746582,95.2699966430664,5253,
4/11/2014,2/1/2015,1,94.7099990844727,94.9300003051758,94.5100021362305,2665,
4/11/2014,3/1/2015,1,93.870002746582,94.0800018310547,93.6500015258789,6021,
4/11/2014,4/1/2015,1,93.0999984741211,93.2900009155273,93.0400009155273,934,
4/11/2014,5/1/2015,1,92.4499969482422,92.5400009155274,92.1100006103516,936,
4/11/2014,6/1/2015,1,91.8499984741211,92.0299987792969,91.5699996948242,8075,
4/11/2014,7/1/2015,1,91.1399993896484,,,737,
4/11/2014,8/1/2015,1,90.4899978637695,,,278,
4/11/2014,9/1/2015,1,89.9400024414063,,,753,
4/11/2014,10/1/2015,1,89.4199981689453,89.4899978637695,89.4800033569336,404,
4/11/2014,11/1/2015,1,89,89.0599975585937,89.0500030517578,671,
4/11/2014,12/1/2015,1,88.629997253418,88.75,88.4499969482422,12488,
4/11/2014,1/1/2016,1,88.0899963378906,88.1500015258789,88.0899963378906,68,
4/11/2014,2/1/2016,1,87.5999984741211,,,4,
4/11/2014,3/1/2016,1,87.1100006103516,87.0599975585938,87.0599975585938,15,
4/11/2014,4/1/2016,1,86.6699981689453,,,0,
4/11/2014,5/1/2016,1,86.3399963378906,,,0,
4/11/2014,6/1/2016,1,86.0599975585938,,,200,
4/11/2014,7/1/2016,1,85.6500015258789,,,0,
4/11/2014,8/1/2016,1,85.2900009155274,,,0,
4/11/2014,9/1/2016,1,84.9899978637695,,,0,
4/11/2014,10/1/2016,1,84.7399978637695,,,0,
4/11/2014,11/1/2016,1,84.5299987792969,,,0,
4/11/2014,12/1/2016,1,84.3600006103516,84.5199966430664,84.2600021362305,1891,
4/11/2014,1/1/2017,1,84.0800018310547,,,0,
4/11/2014,2/1/2017,1,83.8199996948242,,,0,
4/11/2014,3/1/2017,1,83.5599975585938,,,0,
4/11/2014,4/1/2017,1,83.3300018310547,,,0,
4/11/2014,5/1/2017,1,83.1100006103516,,,0,
4/11/2014,6/1/2017,1,82.9000015258789,,,0,
4/11/2014,7/1/2017,1,82.6699981689453,,,0,
4/11/2014,8/1/2017,1,82.5,,,0,
4/11/2014,9/1/2017,1,82.3600006103516,,,0,
4/11/2014,10/1/2017,1,82.2600021362305,,,0,
4/11/2014,11/1/2017,1,82.1900024414063,,,0,
4/11/2014,12/1/2017,1,82.1399993896484,82.1999969482422,82.0699996948242,444,
4/11/2014,1/1/2018,1,82,,,0,
4/11/2014,2/1/2018,1,81.8600006103516,,,0,
4/11/2014,3/1/2018,1,81.7300033569336,,,0,
4/11/2014,4/1/2018,1,81.6100006103516,,,0,
4/11/2014,5/1/2018,1,81.5,,,0,
4/11/2014,6/1/2018,1,81.3899993896484,,,0,
4/11/2014,7/1/2018,1,81.25,,,0,
4/11/2014,8/1/2018,1,81.129997253418,,,0,
4/11/2014,9/1/2018,1,81.0199966430664,,,0,
4/11/2014,10/1/2018,1,80.9300003051758,,,0,
4/11/2014,11/1/2018,1,80.8399963378906,,,0,
4/11/2014,12/1/2018,1,80.7600021362305,80.8000030517578,80.8000030517578,109,
4/11/2014,1/1/2019,1,80.6800003051758,,,0,
4/11/2014,2/1/2019,1,80.5999984741211,,,0,
4/11/2014,3/1/2019,1,80.5299987792969,,,0,
4/11/2014,4/1/2019,1,80.4700012207031,,,0,
4/11/2014,5/1/2019,1,80.4199981689453,,,0,
4/11/2014,6/1/2019,1,80.370002746582,,,0,
4/11/2014,7/1/2019,1,80.3000030517578,,,0,
4/11/2014,8/1/2019,1,80.2399978637695,,,0,
4/11/2014,9/1/2019,1,80.1900024414062,,,0,
4/11/2014,10/1/2019,1,80.1399993896484,,,0,
4/11/2014,11/1/2019,1,80.0999984741211,,,0,
4/11/2014,12/1/2019,1,80.0599975585937,,,0,
4/11/2014,6/1/2020,1,79.8899993896484,,,0,
4/11/2014,12/1/2020,1,79.7099990844727,,,0,
4/11/2014,6/1/2021,1,79.6100006103516,,,0,
4/11/2014,12/1/2021,1,79.5100021362305,,,0,
4/11/2014,6/1/2022,1,79.5100021362305,,,0,
4/11/2014,12/1/2022,1,79.5100021362305,,,0,
4/11/2014,5/1/2014,3,2.93319988250732,2.95149993896484,2.92919993400574,49261,
4/11/2014,6/1/2014,3,2.92700004577637,2.94470000267029,2.92219996452332,25977,
4/11/2014,7/1/2014,3,2.92429995536804,2.94210004806519,2.91939997673035,12884,
4/11/2014,8/1/2014,3,2.92179989814758,2.93840003013611,2.91680002212524,7032,
4/11/2014,9/1/2014,3,2.9210000038147,2.9375,2.91810011863708,5827,
4/11/2014,10/1/2014,3,2.91950011253357,2.93440008163452,2.91479992866516,1623,
4/11/2014,11/1/2014,3,2.91790008544922,2.93330001831055,2.916100025177,1088,
4/11/2014,12/1/2014,3,2.91599988937378,2.93120002746582,2.91219997406006,3723,
4/11/2014,1/1/2015,3,2.91389989852905,2.92790007591248,2.91170001029968,537,
4/11/2014,2/1/2015,3,2.90440011024475,2.9186999797821,2.90569996833801,56,
4/11/2014,3/1/2015,3,2.88949990272522,2.90429997444153,2.88980007171631,339,
4/11/2014,4/1/2015,3,2.87199997901917,2.88159990310669,2.87249994277954,332,
4/11/2014,5/1/2015,3,2.85870003700256,2.86820006370544,2.85960006713867,80,
4/11/2014,6/1/2015,3,2.84599995613098,2.85640001296997,2.84699988365173,269,
4/11/2014,7/1/2015,3,2.83719992637634,2.8461000919342,2.83920001983643,32,
4/11/2014,8/1/2015,3,2.83100008964539,,2.83369994163513,22,
4/11/2014,9/1/2015,3,2.82649993896484,2.83850002288818,2.83109998703003,6,
4/11/2014,10/1/2015,3,2.82179999351501,,2.82890009880066,11,
4/11/2014,11/1/2015,3,2.81539988517761,,2.82340002059937,11,
4/11/2014,12/1/2015,3,2.80850005149841,2.82049989700317,2.80970001220703,187,
4/11/2014,1/1/2016,3,2.8034999370575,,,0,
4/11/2014,2/1/2016,3,2.79450011253357,,,0,
4/11/2014,3/1/2016,3,2.78150010108948,,,0,
4/11/2014,4/1/2016,3,2.7664999961853,,,0,
4/11/2014,5/1/2016,3,2.75250005722046,,,0,
4/11/2014,6/1/2016,3,2.74000000953674,,,0,
4/11/2014,7/1/2016,3,2.73320007324219,,,0,
4/11/2014,8/1/2016,3,2.72690010070801,,,0,
4/11/2014,9/1/2016,3,2.72059988975525,,,0,
4/11/2014,10/1/2016,3,2.71429991722107,,,0,
4/11/2014,11/1/2016,3,2.70749998092651,,,0,
4/11/2014,12/1/2016,3,2.70050001144409,,,0,
4/11/2014,1/1/2017,3,2.69899988174438,,,0,
4/11/2014,2/1/2017,3,2.68899989128113,,,0,
4/11/2014,3/1/2017,3,2.67600011825562,,,0,
4/11/2014,4/1/2017,3,2.65849995613098,,,0,
4/11/2014,5/1/2017,3,2.64450001716614,,,0,
4/11/2014,6/1/2017,3,2.63299989700317,,,0,
4/11/2014,7/1/2017,3,2.62400007247925,,,0,
4/11/2014,8/1/2017,3,2.6159999370575,,,0,
4/11/2014,9/1/2017,3,2.60949993133545,,,0,
4/11/2014,10/1/2017,3,2.60450005531311,,,0,
4/11/2014,11/1/2017,3,2.60150003433228,,,0,
4/11/2014,12/1/2017,3,2.59850001335144,,,0,
4/11/2014,1/1/2018,3,2.59699988365173,,,0,
4/11/2014,5/1/2014,4,3.01440000534058,3.03810000419617,2.99530005455017,73263,
4/11/2014,6/1/2014,4,2.97620010375977,2.99539995193481,2.96140003204346,62564,
4/11/2014,7/1/2014,4,2.93580007553101,2.95120000839233,2.92280006408691,35079,
4/11/2014,8/1/2014,4,2.89479994773865,2.90759992599487,2.8814001083374,16527,
4/11/2014,9/1/2014,4,2.85030007362366,2.86039996147156,2.83870005607605,11814,
4/11/2014,10/1/2014,4,2.6881000995636,2.6975998878479,2.67720007896423,5232,
4/11/2014,11/1/2014,4,2.64689993858337,2.65170001983643,2.63599991798401,2604,
4/11/2014,12/1/2014,4,2.61829996109009,2.62470006942749,2.60540008544922,4355,
4/11/2014,1/1/2015,4,2.60179996490479,2.60400009155273,2.5913999080658,798,
4/11/2014,2/1/2015,4,2.59649991989136,2.60139989852905,2.58829998970032,453,
4/11/2014,3/1/2015,4,2.60330009460449,,2.59629988670349,378,
4/11/2014,4/1/2015,4,2.76979994773865,,2.76469993591309,186,
4/11/2014,5/1/2015,4,2.76579999923706,,,10,
4/11/2014,6/1/2015,4,2.74729990959167,2.74539995193481,2.74539995193481,13,
4/11/2014,7/1/2015,4,2.72230005264282,,,3,
4/11/2014,8/1/2015,4,2.69479990005493,,,0,
4/11/2014,9/1/2015,4,2.66230010986328,,,0,
4/11/2014,10/1/2015,4,2.52130007743835,,,0,
4/11/2014,11/1/2015,4,2.48429989814758,,,0,
4/11/2014,12/1/2015,4,2.45930004119873,2.46650004386902,2.46289992332458,8,
4/11/2014,1/1/2016,4,2.45930004119873,,,0,
4/11/2014,2/1/2016,4,2.46129989624023,,,0,
4/11/2014,3/1/2016,4,2.47129988670349,,,0,
4/11/2014,4/1/2016,4,2.59629988670349,,,0,
4/11/2014,5/1/2016,4,2.59629988670349,,,0,
4/11/2014,6/1/2016,4,2.58629989624023,,,0,
4/11/2014,7/1/2016,4,2.57430005073547,,,0,
4/11/2014,8/1/2016,4,2.56130003929138,,,0,
4/11/2014,9/1/2016,4,2.54780006408691,,,0,
4/11/2014,10/1/2016,4,2.42280006408691,,,0,
4/11/2014,11/1/2016,4,2.39779996871948,,,0,
4/11/2014,12/1/2016,4,2.38280010223389,,,0,
4/11/2014,1/1/2017,4,2.37879991531372,,,0,
4/11/2014,2/1/2017,4,2.3808000087738,,,0,
4/11/2014,3/1/2017,4,2.38579988479614,,,0,
4/11/2014,4/1/2017,4,2.45580005645752,,,0,
4/14/2014,5/1/2014,1,104.050003051758,104.550003051758,103.339996337891,237213,
4/14/2014,6/1/2014,1,103.209999084473,103.480003356934,102.209999084473,161900,
4/14/2014,7/1/2014,1,102.300003051758,102.400001525879,101.230003356934,53935,
4/14/2014,8/1/2014,1,101.300003051758,101.319999694824,100.190002441406,21569,
4/14/2014,9/1/2014,1,100.25,100.300003051758,99.3000030517578,26297,
4/14/2014,10/1/2014,1,99.1900024414062,99.2600021362305,98.25,9932,
4/14/2014,11/1/2014,1,98.1800003051758,98.25,97.2600021362305,6868,
4/14/2014,12/1/2014,1,97.2200012207031,97.3199996948242,96.3000030517578,42601,
4/14/2014,1/1/2015,1,96.2399978637695,96.3399963378906,95.379997253418,2896,
4/14/2014,2/1/2015,1,95.2900009155274,95.3899993896484,94.4599990844727,1515,
4/14/2014,3/1/2015,1,94.4300003051758,94.5500030517578,93.8000030517578,3251,
4/14/2014,4/1/2015,1,93.6500015258789,93.5999984741211,93.0299987792969,939,
4/14/2014,5/1/2015,1,93,92.7799987792969,92.4499969482422,1116,
4/14/2014,6/1/2015,1,92.3899993896484,92.4499969482422,91.6399993896484,5326,
4/14/2014,7/1/2015,1,91.6800003051758,91.4599990844727,,326,
4/14/2014,8/1/2015,1,91.0100021362305,91,91,67,
4/14/2014,9/1/2015,1,90.4400024414062,90.2200012207031,,428,
4/14/2014,10/1/2015,1,89.9000015258789,89.6500015258789,,382,
4/14/2014,11/1/2015,1,89.4599990844727,89.2200012207031,,419,
4/14/2014,12/1/2015,1,89.0699996948242,89.120002746582,88.379997253418,9279,
4/14/2014,1/1/2016,1,88.5100021362305,88.2699966430664,,225,
4/14/2014,2/1/2016,1,88,,,81,
4/14/2014,3/1/2016,1,87.5,,,123,
4/14/2014,4/1/2016,1,87.0500030517578,,,0,
4/14/2014,5/1/2016,1,86.7099990844727,,,0,
4/14/2014,6/1/2016,1,86.4100036621094,86.2900009155274,,165,
4/14/2014,7/1/2016,1,85.9800033569336,,,0,
4/14/2014,8/1/2016,1,85.5999984741211,,,0,
4/14/2014,9/1/2016,1,85.2799987792969,,,0,
4/14/2014,10/1/2016,1,85.0199966430664,,,2,
4/14/2014,11/1/2016,1,84.7900009155273,,,2,
4/14/2014,12/1/2016,1,84.5999984741211,84.6399993896484,84.4000015258789,1505,
4/14/2014,1/1/2017,1,84.3099975585938,,,0,
4/14/2014,2/1/2017,1,84.0400009155274,,,0,
4/14/2014,3/1/2017,1,83.7799987792969,,,0,
4/14/2014,4/1/2017,1,83.5400009155273,,,0,
4/14/2014,5/1/2017,1,83.3099975585938,,,0,
4/14/2014,6/1/2017,1,83.0899963378906,,,0,
4/14/2014,7/1/2017,1,82.8499984741211,,,0,
4/14/2014,8/1/2017,1,82.6699981689453,,,0,
4/14/2014,9/1/2017,1,82.5299987792969,,,0,
4/14/2014,10/1/2017,1,82.4199981689453,,,0,
4/14/2014,11/1/2017,1,82.3399963378906,,,0,
4/14/2014,12/1/2017,1,82.2799987792969,82.1699981689453,82.0500030517578,227,
4/14/2014,1/1/2018,1,82.129997253418,,,0,
4/14/2014,2/1/2018,1,81.9899978637695,,,0,
4/14/2014,3/1/2018,1,81.8499984741211,,,0,
4/14/2014,4/1/2018,1,81.7300033569336,,,0,
4/14/2014,5/1/2018,1,81.6100006103516,,,0,
4/14/2014,6/1/2018,1,81.5,,,0,
4/14/2014,7/1/2018,1,81.3600006103516,,,0,
4/14/2014,8/1/2018,1,81.2300033569336,,,0,
4/14/2014,9/1/2018,1,81.120002746582,,,0,
4/14/2014,10/1/2018,1,81.0199966430664,,,0,
4/14/2014,11/1/2018,1,80.9300003051758,,,0,
4/14/2014,12/1/2018,1,80.8399963378906,80.8499984741211,80.8000030517578,129,
4/14/2014,1/1/2019,1,80.7600021362305,,,0,
4/14/2014,2/1/2019,1,80.6800003051758,,,0,
4/14/2014,3/1/2019,1,80.6100006103516,,,0,
4/14/2014,4/1/2019,1,80.5500030517578,,,0,
4/14/2014,5/1/2019,1,80.5,,,0,
4/14/2014,6/1/2019,1,80.4499969482422,,,0,
4/14/2014,7/1/2019,1,80.379997253418,,,0,
4/14/2014,8/1/2019,1,80.3199996948242,,,0,
4/14/2014,9/1/2019,1,80.2699966430664,,,0,
4/14/2014,10/1/2019,1,80.2200012207031,,,0,
4/14/2014,11/1/2019,1,80.1800003051758,,,0,
4/14/2014,12/1/2019,1,80.1399993896484,80,80,101,
4/14/2014,6/1/2020,1,79.9700012207031,,,0,
4/14/2014,12/1/2020,1,79.7900009155273,79.75,79.75,100,
4/14/2014,6/1/2021,1,79.6900024414063,,,0,
4/14/2014,12/1/2021,1,79.5899963378906,,,0,
4/14/2014,6/1/2022,1,79.5899963378906,,,0,
4/14/2014,12/1/2022,1,79.5899963378906,,,0,
4/14/2014,5/1/2014,3,2.97909998893738,2.98620009422302,2.9326000213623,47049,
4/14/2014,6/1/2014,3,2.9711000919342,2.97670006752014,2.92540001869202,36373,
4/14/2014,7/1/2014,3,2.96580004692078,2.97059988975525,2.92249989509583,14405,
4/14/2014,8/1/2014,3,2.9614999294281,2.96589994430542,2.93149995803833,6133,
4/14/2014,9/1/2014,3,2.95939993858337,2.9640998840332,2.9216001033783,3807,
4/14/2014,10/1/2014,3,2.95729994773865,2.96140003204346,2.93560004234314,1202,
4/14/2014,11/1/2014,3,2.9556999206543,2.95609998703003,2.91720008850098,952,
4/14/2014,12/1/2014,3,2.95370006561279,2.95749998092651,2.91540002822876,7048,
4/14/2014,1/1/2015,3,2.95110011100769,2.95199990272522,2.92980003356934,157,
4/14/2014,2/1/2015,3,2.9407000541687,2.93889999389648,,43,
4/14/2014,3/1/2015,3,2.92470002174377,2.92490005493164,,259,
4/14/2014,4/1/2015,3,2.90599989891052,2.90630006790161,,155,
4/14/2014,5/1/2015,3,2.89140009880066,2.89170002937317,,171,
4/14/2014,6/1/2015,3,2.87779998779297,2.87910008430481,2.87290000915527,671,
4/14/2014,7/1/2015,3,2.86840009689331,2.8675000667572,,209,
4/14/2014,8/1/2015,3,2.86100006103516,2.86059999465942,,129,
4/14/2014,9/1/2015,3,2.85649991035461,2.85330009460449,,10,
4/14/2014,10/1/2015,3,2.85199999809265,2.84599995613098,,16,
4/14/2014,11/1/2015,3,2.84559988975525,2.83899998664856,,17,
4/14/2014,12/1/2015,3,2.83870005607605,2.8390998840332,2.81789994239807,455,
4/14/2014,1/1/2016,3,2.83340001106262,,,10,
4/14/2014,2/1/2016,3,2.82439994812012,,,16,
4/14/2014,3/1/2016,3,2.81139993667603,,,9,
4/14/2014,4/1/2016,3,2.79690003395081,,,6,
4/14/2014,5/1/2016,3,2.78290009498596,,,4,
4/14/2014,6/1/2016,3,2.77040004730225,,,1,
4/14/2014,7/1/2016,3,2.76360011100769,,,0,
4/14/2014,8/1/2016,3,2.75729990005493,,,0,
4/14/2014,9/1/2016,3,2.75099992752075,,,0,
4/14/2014,10/1/2016,3,2.74469995498657,,,0,
4/14/2014,11/1/2016,3,2.73790001869202,,,0,
4/14/2014,12/1/2016,3,2.73090004920959,,,0,
4/14/2014,1/1/2017,3,2.72939991950989,,,0,
4/14/2014,2/1/2017,3,2.71939992904663,,,0,
4/14/2014,3/1/2017,3,2.70639991760254,,,0,
4/14/2014,4/1/2017,3,2.68889999389648,,,0,
4/14/2014,5/1/2017,3,2.67490005493164,,,0,
4/14/2014,6/1/2017,3,2.66339993476868,,,0,
4/14/2014,7/1/2017,3,2.65440011024475,,,0,
4/14/2014,8/1/2017,3,2.646399974823,,,0,
4/14/2014,9/1/2017,3,2.63989996910095,,,0,
4/14/2014,10/1/2017,3,2.63490009307861,,,0,
4/14/2014,11/1/2017,3,2.63190007209778,,,0,
4/14/2014,12/1/2017,3,2.62890005111694,,,0,
4/14/2014,1/1/2018,3,2.62739992141724,,,0,
4/14/2014,5/1/2014,4,3.03839993476868,3.04800009727478,3.00169992446899,49017,
4/14/2014,6/1/2014,4,3.00309991836548,3.01079988479614,2.96709990501404,35486,
4/14/2014,7/1/2014,4,2.96499991416931,2.96840000152588,2.9261999130249,14700,
4/14/2014,8/1/2014,4,2.92429995536804,2.92790007591248,2.88720011711121,7499,
4/14/2014,9/1/2014,4,2.87919998168945,2.8808000087738,2.84260010719299,5995,
4/14/2014,10/1/2014,4,2.71510004997253,2.71609997749329,2.68280005455017,2822,
4/14/2014,11/1/2014,4,2.67260003089905,2.67319989204407,2.6421000957489,2345,
4/14/2014,12/1/2014,4,2.644700050354,2.64650011062622,2.61159992218018,2371,
4/14/2014,1/1/2015,4,2.63000011444092,2.62949991226196,2.61999988555908,317,
4/14/2014,2/1/2015,4,2.62669992446899,2.62470006942749,,563,
4/14/2014,3/1/2015,4,2.63369989395142,2.6308000087738,,118,
4/14/2014,4/1/2015,4,2.80019998550415,2.7936999797821,,0,
4/14/2014,5/1/2015,4,2.79620003700256,,,0,
4/14/2014,6/1/2015,4,2.77769994735718,,,0,
4/14/2014,7/1/2015,4,2.75270009040833,,,0,
4/14/2014,8/1/2015,4,2.72519993782043,,,0,
4/14/2014,9/1/2015,4,2.6926999092102,,,0,
4/14/2014,10/1/2015,4,2.55170011520386,,,0,
4/14/2014,11/1/2015,4,2.51469993591309,,,0,
4/14/2014,12/1/2015,4,2.48970007896423,,,0,
4/14/2014,1/1/2016,4,2.48970007896423,,,0,
4/14/2014,2/1/2016,4,2.49169993400574,,,0,
4/14/2014,3/1/2016,4,2.50169992446899,,,0,
4/14/2014,4/1/2016,4,2.62669992446899,,,0,
4/14/2014,5/1/2016,4,2.62669992446899,,,0,
4/14/2014,6/1/2016,4,2.61669993400574,,,0,
4/14/2014,7/1/2016,4,2.60470008850098,,,0,
4/14/2014,8/1/2016,4,2.59170007705688,,,0,
4/14/2014,9/1/2016,4,2.57820010185242,,,0,
4/14/2014,10/1/2016,4,2.45320010185242,,,0,
4/14/2014,11/1/2016,4,2.42820000648499,,,0,
4/14/2014,12/1/2016,4,2.41319990158081,,,0,
4/14/2014,1/1/2017,4,2.40919995307922,,,0,
4/14/2014,2/1/2017,4,2.41120004653931,,,0,
4/14/2014,3/1/2017,4,2.41619992256165,,,0,
4/14/2014,4/1/2017,4,2.48620009422302,,,0,
4/15/2014,5/1/2014,1,103.75,104.050003051758,102.910003662109,215829,
4/15/2014,6/1/2014,1,103,103.25,102.169998168945,138800,
4/15/2014,7/1/2014,1,102.110000610352,102.330001831055,101.330001831055,41208,
4/15/2014,8/1/2014,1,101.120002746582,101.319999694824,100.400001525879,20499,
4/15/2014,9/1/2014,1,100.069999694824,100.279998779297,99.4899978637695,22473,
4/15/2014,10/1/2014,1,99,99.129997253418,98.4499969482422,7560,
4/15/2014,11/1/2014,1,98,98.120002746582,97.5199966430664,5604,
4/15/2014,12/1/2014,1,97.0599975585938,97.2699966430664,96.5699996948242,34940,
4/15/2014,1/1/2015,1,96.0999984741211,96.2200012207031,95.6800003051758,1983,
4/15/2014,2/1/2015,1,95.1699981689453,95.3000030517578,94.75,623,
4/15/2014,3/1/2015,1,94.3300018310547,94.4400024414063,93.9499969482422,2356,
4/15/2014,4/1/2015,1,93.5599975585938,93.6800003051758,93.2799987792969,746,
4/15/2014,5/1/2015,1,92.9199981689453,,92.8000030517578,595,
4/15/2014,6/1/2015,1,92.3300018310547,92.4599990844727,91.9400024414063,5857,
4/15/2014,7/1/2015,1,91.629997253418,91.6699981689453,91.4300003051758,202,
4/15/2014,8/1/2015,1,90.9599990844727,91.0500030517578,90.9000015258789,127,
4/15/2014,9/1/2015,1,90.3899993896484,90.5,90.2699966430664,579,
4/15/2014,10/1/2015,1,89.8499984741211,89.9499969482422,89.8000030517578,242,
4/15/2014,11/1/2015,1,89.4199981689453,89.4499969482422,89.4199981689453,277,
4/15/2014,12/1/2015,1,89.0299987792969,89.1699981689453,88.6999969482422,13679,
4/15/2014,1/1/2016,1,88.4700012207031,,88.4499969482422,10,
4/15/2014,2/1/2016,1,87.9599990844727,,87.9300003051758,0,
4/15/2014,3/1/2016,1,87.4499969482422,87.5100021362305,87.4300003051758,9,
4/15/2014,4/1/2016,1,87,,87,0,
4/15/2014,5/1/2016,1,86.6500015258789,,,0,
4/15/2014,6/1/2016,1,86.3499984741211,86.3099975585937,86.2200012207031,407,
4/15/2014,7/1/2016,1,85.9300003051758,,,0,
4/15/2014,8/1/2016,1,85.5500030517578,,,0,
4/15/2014,9/1/2016,1,85.2300033569336,,,0,
4/15/2014,10/1/2016,1,84.9700012207031,,,0,
4/15/2014,11/1/2016,1,84.7399978637695,,,0,
4/15/2014,12/1/2016,1,84.5500030517578,84.6500015258789,84.370002746582,1939,
4/15/2014,1/1/2017,1,84.2699966430664,,,0,
4/15/2014,2/1/2017,1,84,,,0,
4/15/2014,3/1/2017,1,83.75,,,0,
4/15/2014,4/1/2017,1,83.5100021362305,,,0,
4/15/2014,5/1/2017,1,83.2900009155273,,,0,
4/15/2014,6/1/2017,1,83.0699996948242,,,300,
4/15/2014,7/1/2017,1,82.8399963378906,,,0,
4/15/2014,8/1/2017,1,82.6600036621094,,,0,
4/15/2014,9/1/2017,1,82.5299987792969,,,0,
4/15/2014,10/1/2017,1,82.4300003051758,,,0,
4/15/2014,11/1/2017,1,82.3499984741211,,,0,
4/15/2014,12/1/2017,1,82.2900009155273,82.3600006103516,82.3300018310547,380,
4/15/2014,1/1/2018,1,82.1500015258789,,,0,
4/15/2014,2/1/2018,1,82.0100021362305,,,0,
4/15/2014,3/1/2018,1,81.879997253418,,,0,
4/15/2014,4/1/2018,1,81.7600021362305,,,0,
4/15/2014,5/1/2018,1,81.6500015258789,,,0,
4/15/2014,6/1/2018,1,81.5500030517578,,,0,
4/15/2014,7/1/2018,1,81.4100036621094,,,0,
4/15/2014,8/1/2018,1,81.2900009155274,,,0,
4/15/2014,9/1/2018,1,81.1900024414063,,,0,
4/15/2014,10/1/2018,1,81.0999984741211,,,0,
4/15/2014,11/1/2018,1,81.0100021362305,,,0,
4/15/2014,12/1/2018,1,80.9300003051758,81,80.8000030517578,126,
4/15/2014,1/1/2019,1,80.8499984741211,,,0,
4/15/2014,2/1/2019,1,80.7699966430664,,,0,
4/15/2014,3/1/2019,1,80.6999969482422,,,0,
4/15/2014,4/1/2019,1,80.6399993896484,,,0,
4/15/2014,5/1/2019,1,80.5899963378906,,,0,
4/15/2014,6/1/2019,1,80.5400009155273,,,0,
4/15/2014,7/1/2019,1,80.4700012207031,,,0,
4/15/2014,8/1/2019,1,80.4100036621094,,,0,
4/15/2014,9/1/2019,1,80.3600006103516,,,0,
4/15/2014,10/1/2019,1,80.3099975585937,,,0,
4/15/2014,11/1/2019,1,80.2699966430664,,,0,
4/15/2014,12/1/2019,1,80.2300033569336,,,100,
4/15/2014,6/1/2020,1,80.0800018310547,,,0,
4/15/2014,12/1/2020,1,79.9300003051758,80.0100021362305,80.0100021362305,102,
4/15/2014,6/1/2021,1,79.8300018310547,,,0,
4/15/2014,12/1/2021,1,79.7300033569336,,,0,
4/15/2014,6/1/2022,1,79.7300033569336,,,0,
4/15/2014,12/1/2022,1,79.7300033569336,,,0,
4/15/2014,5/1/2014,3,2.98699998855591,2.99769997596741,2.96670007705688,38913,
4/15/2014,6/1/2014,3,2.97880005836487,2.98880004882812,2.95930004119873,27956,
4/15/2014,7/1/2014,3,2.97259998321533,2.98040008544922,2.9539999961853,11611,
4/15/2014,8/1/2014,3,2.9679000377655,2.97550010681152,2.94989991188049,4032,
4/15/2014,9/1/2014,3,2.9653000831604,2.97309994697571,2.94980001449585,3348,
4/15/2014,10/1/2014,3,2.96289992332458,2.96860003471375,2.94899988174438,893,
4/15/2014,11/1/2014,3,2.96090006828308,2.96840000152588,2.94790005683899,734,
4/15/2014,12/1/2014,3,2.95840001106262,2.96749997138977,2.94300007820129,5162,
4/15/2014,1/1/2015,3,2.95530009269714,2.9621000289917,2.94350004196167,306,
4/15/2014,2/1/2015,3,2.94429993629456,2.95250010490417,2.93549990653992,55,
4/15/2014,3/1/2015,3,2.92779994010925,2.93239998817444,2.91910004615784,80,
4/15/2014,4/1/2015,3,2.90829992294312,2.91269993782043,2.90100002288818,99,
4/15/2014,5/1/2015,3,2.89289999008179,2.89750003814697,2.88660001754761,114,
4/15/2014,6/1/2015,3,2.87890005111694,2.88689994812012,2.87190008163452,531,
4/15/2014,7/1/2015,3,2.86929988861084,2.87249994277954,2.86400008201599,137,
4/15/2014,8/1/2015,3,2.86159992218018,2.86470007896423,2.85829997062683,2,
4/15/2014,9/1/2015,3,2.85689997673035,2.85870003700256,,15,
4/15/2014,10/1/2015,3,2.8529999256134,2.85310006141663,,16,
4/15/2014,11/1/2015,3,2.84640002250671,2.84570002555847,,5,
4/15/2014,12/1/2015,3,2.83940005302429,2.84759998321533,2.83179998397827,242,
4/15/2014,1/1/2016,3,2.83400011062622,,,2,
4/15/2014,2/1/2016,3,2.82470011711121,,,0,
4/15/2014,3/1/2016,3,2.81170010566711,,,0,
4/15/2014,4/1/2016,3,2.79719996452332,,,0,
4/15/2014,5/1/2016,3,2.78320002555847,,,0,
4/15/2014,6/1/2016,3,2.77069997787476,,,0,
4/15/2014,7/1/2016,3,2.7639000415802,,,0,
4/15/2014,8/1/2016,3,2.75760006904602,,,0,
4/15/2014,9/1/2016,3,2.75130009651184,,,0,
4/15/2014,10/1/2016,3,2.74499988555908,,,0,
4/15/2014,11/1/2016,3,2.73819994926453,,,0,
4/15/2014,12/1/2016,3,2.7311999797821,,,0,
4/15/2014,1/1/2017,3,2.72970008850098,,,0,
4/15/2014,2/1/2017,3,2.71970009803772,,,0,
4/15/2014,3/1/2017,3,2.70670008659363,,,0,
4/15/2014,4/1/2017,3,2.68919992446899,,,0,
4/15/2014,5/1/2017,3,2.67519998550415,,,0,
4/15/2014,6/1/2017,3,2.66370010375977,,,0,
4/15/2014,7/1/2017,3,2.65470004081726,,,0,
4/15/2014,8/1/2017,3,2.64669990539551,,,0,
4/15/2014,9/1/2017,3,2.64019989967346,,,0,
4/15/2014,10/1/2017,3,2.63520002365112,,,0,
4/15/2014,11/1/2017,3,2.63220000267029,,,0,
4/15/2014,12/1/2017,3,2.62919998168945,,,0,
4/15/2014,1/1/2018,3,2.62770009040833,,,0,
4/15/2014,5/1/2014,4,3.04209995269775,3.05139994621277,3.00999999046326,48448,
4/15/2014,6/1/2014,4,3.01110005378723,3.0188000202179,2.98070001602173,41997,
4/15/2014,7/1/2014,4,2.97390007972717,2.9811999797821,2.94589996337891,20187,
4/15/2014,8/1/2014,4,2.93379998207092,2.93959999084473,2.90639996528625,10798,
4/15/2014,9/1/2014,4,2.88849997520447,2.89310002326965,2.8643000125885,9895,
4/15/2014,10/1/2014,4,2.7234001159668,2.72810006141663,2.70040011405945,5775,
4/15/2014,11/1/2014,4,2.67910003662109,2.68499994277954,2.65980005264282,2834,
4/15/2014,12/1/2014,4,2.65000009536743,2.65569996833801,2.63030004501343,2896,
4/15/2014,1/1/2015,4,2.63450002670288,2.63800001144409,2.61590003967285,375,
4/15/2014,2/1/2015,4,2.63120007514954,2.6324999332428,2.61560010910034,388,
4/15/2014,3/1/2015,4,2.63820004463196,2.63860011100769,2.62299990653992,409,
4/15/2014,4/1/2015,4,2.8050000667572,2.80159997940063,2.79349994659424,291,
4/15/2014,5/1/2015,4,2.80100011825562,2.79690003395081,2.78649997711182,2,
4/15/2014,6/1/2015,4,2.78250002861023,,,0,
4/15/2014,7/1/2015,4,2.75710010528564,,,0,
4/15/2014,8/1/2015,4,2.72959995269775,,,0,
4/15/2014,9/1/2015,4,2.69709992408752,,,0,
4/15/2014,10/1/2015,4,2.5560998916626,,,0,
4/15/2014,11/1/2015,4,2.51909995079041,,,0,
4/15/2014,12/1/2015,4,2.49410009384155,,,0,
4/15/2014,1/1/2016,4,2.49410009384155,,,0,
4/15/2014,2/1/2016,4,2.49609994888306,,,0,
4/15/2014,3/1/2016,4,2.50609993934631,,,50,
4/15/2014,4/1/2016,4,2.63860011100769,,,50,
4/15/2014,5/1/2016,4,2.63860011100769,,,0,
4/15/2014,6/1/2016,4,2.62859988212585,,,0,
4/15/2014,7/1/2016,4,2.61660003662109,,,0,
4/15/2014,8/1/2016,4,2.603600025177,,,0,
4/15/2014,9/1/2016,4,2.59010004997253,,,0,
4/15/2014,10/1/2016,4,2.46510004997253,,,0,
4/15/2014,11/1/2016,4,2.4400999546051,,,0,
4/15/2014,12/1/2016,4,2.42510008811951,,,0,
4/15/2014,1/1/2017,4,2.42109990119934,,,0,
4/15/2014,2/1/2017,4,2.42309999465942,,,0,
4/15/2014,3/1/2017,4,2.42810010910034,,,0,
4/15/2014,4/1/2017,4,2.49810004234314,,,0,
4/16/2014,5/1/2014,1,103.76000213623,104.98999786377,103.120002746582,279152,
4/16/2014,6/1/2014,1,103.029998779297,104.099998474121,102.430000305176,200195,
4/16/2014,7/1/2014,1,102.199996948242,103.110000610352,101.639999389648,61631,
4/16/2014,8/1/2014,1,101.25,102.040000915527,100.720001220703,30224,
4/16/2014,9/1/2014,1,100.220001220703,100.940002441406,99.6900024414063,32317,
4/16/2014,10/1/2014,1,99.1800003051758,99.8300018310547,98.7099990844727,11305,
4/16/2014,11/1/2014,1,98.1900024414063,98.8099975585937,97.7799987792969,8164,
4/16/2014,12/1/2014,1,97.2600021362305,97.8499984741211,96.7699966430664,60185,
4/16/2014,1/1/2015,1,96.3000030517578,96.8000030517578,95.9899978637695,4327,
4/16/2014,2/1/2015,1,95.370002746582,95.8300018310547,95.0800018310547,2247,
4/16/2014,3/1/2015,1,94.5299987792969,94.9000015258789,94.1999969482422,7249,
4/16/2014,4/1/2015,1,93.7699966430664,94.0699996948242,93.5699996948242,1482,
4/16/2014,5/1/2015,1,93.129997253418,93.2399978637695,,1261,
4/16/2014,6/1/2015,1,92.5299987792969,92.8899993896484,92.0899963378906,11393,
4/16/2014,7/1/2015,1,91.8300018310547,91.870002746582,91.6699981689453,583,
4/16/2014,8/1/2015,1,91.1600036621094,91.1600036621094,,514,
4/16/2014,9/1/2015,1,90.5999984741211,90.5599975585938,,1822,
4/16/2014,10/1/2015,1,90.0699996948242,89.9800033569336,,1006,
4/16/2014,11/1/2015,1,89.6399993896484,89.5500030517578,,315,
4/16/2014,12/1/2015,1,89.2399978637695,89.4499969482422,88.8000030517578,24305,
4/16/2014,1/1/2016,1,88.6900024414063,88.5500030517578,,328,
4/16/2014,2/1/2016,1,88.1699981689453,,,76,
4/16/2014,3/1/2016,1,87.6600036621094,,,114,
4/16/2014,4/1/2016,1,87.2200012207031,,,3,
4/16/2014,5/1/2016,1,86.8899993896484,,,1,
4/16/2014,6/1/2016,1,86.5999984741211,86.5999984741211,86.1699981689453,902,
4/16/2014,7/1/2016,1,86.1900024414063,,,1,
4/16/2014,8/1/2016,1,85.8199996948242,,,0,
4/16/2014,9/1/2016,1,85.5,,,702,
4/16/2014,10/1/2016,1,85.25,,,0,
4/16/2014,11/1/2016,1,85.0299987792969,,,1,
4/16/2014,12/1/2016,1,84.8499984741211,84.9300003051758,84.3600006103516,5472,
4/16/2014,1/1/2017,1,84.5699996948242,,,0,
4/16/2014,2/1/2017,1,84.3000030517578,,,0,
4/16/2014,3/1/2017,1,84.0400009155274,,,0,
4/16/2014,4/1/2017,1,83.8000030517578,,,0,
4/16/2014,5/1/2017,1,83.5699996948242,,,0,
4/16/2014,6/1/2017,1,83.3499984741211,,,0,
4/16/2014,7/1/2017,1,83.120002746582,,,0,
4/16/2014,8/1/2017,1,82.9400024414062,,,0,
4/16/2014,9/1/2017,1,82.8000030517578,,,0,
4/16/2014,10/1/2017,1,82.6999969482422,,,0,
4/16/2014,11/1/2017,1,82.620002746582,,,0,
4/16/2014,12/1/2017,1,82.5599975585937,82.629997253418,82.129997253418,1182,
4/16/2014,1/1/2018,1,82.4100036621094,,,0,
4/16/2014,2/1/2018,1,82.2600021362305,,,0,
4/16/2014,3/1/2018,1,82.120002746582,,,0,
4/16/2014,4/1/2018,1,81.9899978637695,,,0,
4/16/2014,5/1/2018,1,81.870002746582,,,0,
4/16/2014,6/1/2018,1,81.7600021362305,,,0,
4/16/2014,7/1/2018,1,81.6100006103516,,,0,
4/16/2014,8/1/2018,1,81.4800033569336,,,0,
4/16/2014,9/1/2018,1,81.370002746582,,,0,
4/16/2014,10/1/2018,1,81.2699966430664,,,0,
4/16/2014,11/1/2018,1,81.1699981689453,,,0,
4/16/2014,12/1/2018,1,81.0800018310547,81.1100006103516,80.8000030517578,154,
4/16/2014,1/1/2019,1,81,,,0,
4/16/2014,2/1/2019,1,80.9199981689453,,,0,
4/16/2014,3/1/2019,1,80.8499984741211,,,0,
4/16/2014,4/1/2019,1,80.7900009155273,,,0,
4/16/2014,5/1/2019,1,80.7399978637695,,,0,
4/16/2014,6/1/2019,1,80.6900024414063,,,0,
4/16/2014,7/1/2019,1,80.620002746582,,,0,
4/16/2014,8/1/2019,1,80.5599975585938,,,0,
4/16/2014,9/1/2019,1,80.5100021362305,,,0,
4/16/2014,10/1/2019,1,80.4599990844727,,,0,
4/16/2014,11/1/2019,1,80.4199981689453,,,0,
4/16/2014,12/1/2019,1,80.379997253418,,80.1800003051758,2,
4/16/2014,6/1/2020,1,80.2300033569336,,,0,
4/16/2014,12/1/2020,1,80.0800018310547,,,0,
4/16/2014,6/1/2021,1,79.9800033569336,,,0,
4/16/2014,12/1/2021,1,79.879997253418,,,0,
4/16/2014,6/1/2022,1,79.879997253418,,,0,
4/16/2014,12/1/2022,1,79.879997253418,,,0,
4/16/2014,5/1/2014,3,3.01060009002686,3.01500010490417,2.97869992256165,41806,
4/16/2014,6/1/2014,3,3.00180006027222,3.00600004196167,2.97129988670349,39919,
4/16/2014,7/1/2014,3,2.99399995803833,2.99780011177063,2.96919989585876,16267,
4/16/2014,8/1/2014,3,2.98799991607666,2.99070000648499,2.96889996528625,6258,
4/16/2014,9/1/2014,3,2.98399996757507,2.98679995536804,2.96460008621216,4017,
4/16/2014,10/1/2014,3,2.98020005226135,2.9835000038147,2.97429990768433,1421,
4/16/2014,11/1/2014,3,2.97670006752014,2.97919988632202,2.97289991378784,706,
4/16/2014,12/1/2014,3,2.9728000164032,2.97709989547729,2.95609998703003,8468,
4/16/2014,1/1/2015,3,2.96819996833801,2.97099995613098,2.96370005607605,173,
4/16/2014,2/1/2015,3,2.95600008964539,2.95770001411438,2.957200050354,67,
4/16/2014,3/1/2015,3,2.9381000995636,2.93910002708435,2.93779993057251,1,
4/16/2014,4/1/2015,3,2.91729998588562,2.91849994659424,,76,
4/16/2014,5/1/2015,3,2.90039992332458,2.90199995040894,2.89739990234375,77,
4/16/2014,6/1/2015,3,2.88520002365112,2.89140009880066,2.88450002670288,879,
4/16/2014,7/1/2015,3,2.875,2.87669992446899,,171,
4/16/2014,8/1/2015,3,2.86649990081787,2.86879992485046,,108,
4/16/2014,9/1/2015,3,2.86179995536804,2.86199998855591,,6,
4/16/2014,10/1/2015,3,2.8578999042511,2.85489988327026,,9,
4/16/2014,11/1/2015,3,2.85139989852905,2.84710001945496,,13,
4/16/2014,12/1/2015,3,2.84439992904663,2.84929990768433,2.84479999542236,264,
4/16/2014,1/1/2016,3,2.83839988708496,,,7,
4/16/2014,2/1/2016,3,2.82909989356995,,,0,
4/16/2014,3/1/2016,3,2.81609988212585,,,0,
4/16/2014,4/1/2016,3,2.80159997940063,,,0,
4/16/2014,5/1/2016,3,2.78760004043579,,,0,
4/16/2014,6/1/2016,3,2.77509999275208,,,0,
4/16/2014,7/1/2016,3,2.76830005645752,,,0,
4/16/2014,8/1/2016,3,2.76200008392334,,,0,
4/16/2014,9/1/2016,3,2.75570011138916,,,0,
4/16/2014,10/1/2016,3,2.7493999004364,,,0,
4/16/2014,11/1/2016,3,2.74259996414185,,,0,
4/16/2014,12/1/2016,3,2.73559999465942,,,15,
4/16/2014,1/1/2017,3,2.7341001033783,,,0,
4/16/2014,2/1/2017,3,2.72410011291504,,,0,
4/16/2014,3/1/2017,3,2.71110010147095,,,0,
4/16/2014,4/1/2017,3,2.69359993934631,,,0,
4/16/2014,5/1/2017,3,2.67960000038147,,,0,
4/16/2014,6/1/2017,3,2.66810011863708,,,0,
4/16/2014,7/1/2017,3,2.65910005569458,,,0,
4/16/2014,8/1/2017,3,2.65109992027283,,,0,
4/16/2014,9/1/2017,3,2.64459991455078,,,0,
4/16/2014,10/1/2017,3,2.63960003852844,,,0,
4/16/2014,11/1/2017,3,2.63660001754761,,,0,
4/16/2014,12/1/2017,3,2.63359999656677,,,0,
4/16/2014,1/1/2018,3,2.63210010528564,,,0,
4/16/2014,5/1/2014,4,3.0404999256134,3.05789995193481,3.02500009536743,46239,
4/16/2014,6/1/2014,4,3.01090002059937,3.02530002593994,2.99569988250732,43587,
4/16/2014,7/1/2014,4,2.97429990768433,2.98760008811951,2.96189999580383,20293,
4/16/2014,8/1/2014,4,2.93400001525879,2.94779992103577,2.92289996147156,12215,
4/16/2014,9/1/2014,4,2.8882999420166,2.9021999835968,2.88409996032715,10067,
4/16/2014,10/1/2014,4,2.72259998321533,2.73370003700256,2.71889996528625,5069,
4/16/2014,11/1/2014,4,2.67829990386963,2.68889999389648,2.67140007019043,2848,
4/16/2014,12/1/2014,4,2.64930009841919,2.66260004043579,2.64129996299744,4107,
4/16/2014,1/1/2015,4,2.63350009918213,2.64420008659363,2.62599992752075,990,
4/16/2014,2/1/2015,4,2.62940001487732,2.64140009880066,2.62400007247925,542,
4/16/2014,3/1/2015,4,2.63439989089966,2.64720010757446,2.63050007820129,470,
4/16/2014,4/1/2015,4,2.79809999465942,2.80870008468628,2.79800009727478,298,
4/16/2014,5/1/2015,4,2.79259991645813,2.80399990081787,2.79320001602173,143,
4/16/2014,6/1/2015,4,2.7720000743866,2.77250003814697,2.77189993858337,63,
4/16/2014,7/1/2015,4,2.74550008773804,,,8,
4/16/2014,8/1/2015,4,2.71749997138977,,,8,
4/16/2014,9/1/2015,4,2.68499994277954,,,0,
4/16/2014,10/1/2015,4,2.54399991035461,,,0,
4/16/2014,11/1/2015,4,2.50699996948242,,,0,
4/16/2014,12/1/2015,4,2.48200011253357,,,101,
4/16/2014,1/1/2016,4,2.48200011253357,,,0,
4/16/2014,2/1/2016,4,2.48399996757507,,,0,
4/16/2014,3/1/2016,4,2.49399995803833,,,0,
4/16/2014,4/1/2016,4,2.62649989128113,,,0,
4/16/2014,5/1/2016,4,2.62649989128113,,,0,
4/16/2014,6/1/2016,4,2.61649990081787,,,0,
4/16/2014,7/1/2016,4,2.60450005531311,,,0,
4/16/2014,8/1/2016,4,2.59150004386902,,,0,
4/16/2014,9/1/2016,4,2.57800006866455,,,0,
4/16/2014,10/1/2016,4,2.45300006866455,,,0,
4/16/2014,11/1/2016,4,2.42799997329712,,,0,
4/16/2014,12/1/2016,4,2.41300010681152,,,0,
4/16/2014,1/1/2017,4,2.40899991989136,,,0,
4/16/2014,2/1/2017,4,2.41100001335144,,,0,
4/16/2014,3/1/2017,4,2.41599988937378,,,0,
4/16/2014,4/1/2017,4,2.48600006103516,,,0,
4/17/2014,5/1/2014,1,104.300003051758,104.779998779297,103.540000915527,191342,
4/17/2014,6/1/2014,1,103.370002746582,103.919998168945,102.75,181528,
4/17/2014,7/1/2014,1,102.400001525879,102.98999786377,101.879997253418,52432,
4/17/2014,8/1/2014,1,101.379997253418,101.980003356934,100.930000305176,22523,
4/17/2014,9/1/2014,1,100.309997558594,100.879997253418,99.870002746582,20183,
4/17/2014,10/1/2014,1,99.25,99.8000030517578,98.9800033569336,5826,
4/17/2014,11/1/2014,1,98.2399978637695,98.8000030517578,97.870002746582,3987,
4/17/2014,12/1/2014,1,97.3000030517578,97.8300018310547,96.9499969482422,35585,
4/17/2014,1/1/2015,1,96.3099975585937,96.75,96.0699996948242,1854,
4/17/2014,2/1/2015,1,95.3600006103516,95.75,95.1500015258789,1318,
4/17/2014,3/1/2015,1,94.5100021362305,94.9499969482422,94.2099990844727,3728,
4/17/2014,4/1/2015,1,93.7399978637695,93.8600006103516,93.5999984741211,818,
4/17/2014,5/1/2015,1,93.0899963378906,93.2799987792969,93.0100021362305,713,
4/17/2014,6/1/2015,1,92.4899978637695,92.8899993896484,92.3600006103516,7609,
4/17/2014,7/1/2015,1,91.7900009155273,91.9300003051758,91.6999969482422,279,
4/17/2014,8/1/2015,1,91.129997253418,91.2300033569336,91.0400009155273,818,
4/17/2014,9/1/2015,1,90.5699996948242,90.620002746582,90.4899978637695,1644,
4/17/2014,10/1/2015,1,90.0400009155274,,89.9800033569336,787,
4/17/2014,11/1/2015,1,89.6100006103516,,,127,
4/17/2014,12/1/2015,1,89.2200012207031,89.5500030517578,88.8499984741211,14206,
4/17/2014,1/1/2016,1,88.6699981689453,,88.5299987792969,65,
4/17/2014,2/1/2016,1,88.1500015258789,,,323,
4/17/2014,3/1/2016,1,87.6399993896484,,,614,
4/17/2014,4/1/2016,1,87.1999969482422,,,301,
4/17/2014,5/1/2016,1,86.870002746582,,,1,
4/17/2014,6/1/2016,1,86.5800018310547,86.6699981689453,86.6500015258789,1878,
4/17/2014,7/1/2016,1,86.1699981689453,,,1,
4/17/2014,8/1/2016,1,85.8000030517578,,,1,
4/17/2014,9/1/2016,1,85.4800033569336,,,1,
4/17/2014,10/1/2016,1,85.2300033569336,,,1,
4/17/2014,11/1/2016,1,85.0100021362305,,,1,
4/17/2014,12/1/2016,1,84.8300018310547,85.1100006103516,84.4899978637695,3556,
4/17/2014,1/1/2017,1,84.5500030517578,,,0,
4/17/2014,2/1/2017,1,84.2900009155273,,,0,
4/17/2014,3/1/2017,1,84.0400009155274,,,0,
4/17/2014,4/1/2017,1,83.8000030517578,,,0,
4/17/2014,5/1/2017,1,83.5800018310547,,,0,
4/17/2014,6/1/2017,1,83.370002746582,,,0,
4/17/2014,7/1/2017,1,83.1500015258789,,,0,
4/17/2014,8/1/2017,1,82.9700012207031,,,0,
4/17/2014,9/1/2017,1,82.8399963378906,,,0,
4/17/2014,10/1/2017,1,82.75,,,0,
4/17/2014,11/1/2017,1,82.6800003051758,,,0,
4/17/2014,12/1/2017,1,82.629997253418,82.9199981689453,82.3600006103516,698,
4/17/2014,1/1/2018,1,82.4800033569336,,,0,
4/17/2014,2/1/2018,1,82.3300018310547,,,0,
4/17/2014,3/1/2018,1,82.1900024414063,,,0,
4/17/2014,4/1/2018,1,82.0599975585938,,,0,
4/17/2014,5/1/2018,1,81.9400024414063,,,0,
4/17/2014,6/1/2018,1,81.8300018310547,,,0,
4/17/2014,7/1/2018,1,81.6800003051758,,,0,
4/17/2014,8/1/2018,1,81.5500030517578,,,0,
4/17/2014,9/1/2018,1,81.4400024414062,,,0,
4/17/2014,10/1/2018,1,81.3399963378906,,,0,
4/17/2014,11/1/2018,1,81.2399978637695,,,0,
4/17/2014,12/1/2018,1,81.1500015258789,81.2900009155274,80.9800033569336,220,
4/17/2014,1/1/2019,1,81.0699996948242,,,0,
4/17/2014,2/1/2019,1,80.9899978637695,,,0,
4/17/2014,3/1/2019,1,80.9199981689453,,,0,
4/17/2014,4/1/2019,1,80.8499984741211,,,0,
4/17/2014,5/1/2019,1,80.8000030517578,,,0,
4/17/2014,6/1/2019,1,80.75,,,0,
4/17/2014,7/1/2019,1,80.6800003051758,,,0,
4/17/2014,8/1/2019,1,80.620002746582,,,0,
4/17/2014,9/1/2019,1,80.5599975585938,,,0,
4/17/2014,10/1/2019,1,80.5100021362305,,,0,
4/17/2014,11/1/2019,1,80.4700012207031,,,0,
4/17/2014,12/1/2019,1,80.4300003051758,80.75,80.3600006103516,62,
4/17/2014,6/1/2020,1,80.2799987792969,,,0,
4/17/2014,12/1/2020,1,80.129997253418,,,0,
4/17/2014,6/1/2021,1,80.0299987792969,,,0,
4/17/2014,12/1/2021,1,79.9300003051758,,,0,
4/17/2014,6/1/2022,1,79.9300003051758,,,0,
4/17/2014,12/1/2022,1,79.9300003051758,,,0,
4/17/2014,5/1/2014,3,3.00819993019104,3.02160000801086,2.99499988555908,44722,
4/17/2014,6/1/2014,3,3.00119996070862,3.01360011100769,2.9860999584198,35140,
4/17/2014,7/1/2014,3,2.99499988555908,3.00589990615845,2.97919988632202,15906,
4/17/2014,8/1/2014,3,2.99009990692139,2.99979996681213,2.97370004653931,7830,
4/17/2014,9/1/2014,3,2.98629999160767,2.9967999458313,2.97329998016357,3872,
4/17/2014,10/1/2014,3,2.98230004310608,2.9925000667572,2.97889995574951,2761,
4/17/2014,11/1/2014,3,2.97900009155273,2.98950004577637,2.96930003166199,1262,
4/17/2014,12/1/2014,3,2.97530007362366,2.98600006103516,2.95849990844727,6330,
4/17/2014,1/1/2015,3,2.97049999237061,2.98040008544922,2.95770001411438,274,
4/17/2014,2/1/2015,3,2.95830011367798,2.9672999382019,2.94619989395142,108,
4/17/2014,3/1/2015,3,2.93969988822937,2.94589996337891,2.92910003662109,385,
4/17/2014,4/1/2015,3,2.91799998283386,2.92459988594055,2.90939998626709,169,
4/17/2014,5/1/2015,3,2.90050005912781,2.90700006484985,2.89359998703003,57,
4/17/2014,6/1/2015,3,2.88459992408752,2.8921000957489,2.8798999786377,289,
4/17/2014,7/1/2015,3,2.87409996986389,2.87930011749268,2.86710000038147,11,
4/17/2014,8/1/2015,3,2.86560010910034,2.86929988861084,2.86019992828369,3,
4/17/2014,9/1/2015,3,2.8610999584198,,2.85929989814758,15,
4/17/2014,10/1/2015,3,2.85730004310608,,,25,
4/17/2014,11/1/2015,3,2.85089993476868,,,24,
4/17/2014,12/1/2015,3,2.84400010108948,2.85120010375977,2.83859992027283,160,
4/17/2014,1/1/2016,3,2.83850002288818,,,1,
4/17/2014,2/1/2016,3,2.82920002937317,,,0,
4/17/2014,3/1/2016,3,2.81620001792908,,,0,
4/17/2014,4/1/2016,3,2.80170011520386,,,0,
4/17/2014,5/1/2016,3,2.78769993782043,,,0,
4/17/2014,6/1/2016,3,2.77519989013672,,,0,
4/17/2014,7/1/2016,3,2.76839995384216,,,0,
4/17/2014,8/1/2016,3,2.76209998130798,,,0,
4/17/2014,9/1/2016,3,2.7558000087738,,,0,
4/17/2014,10/1/2016,3,2.74950003623962,,,0,
4/17/2014,11/1/2016,3,2.74270009994507,,,0,
4/17/2014,12/1/2016,3,2.73569989204407,,,0,
4/17/2014,1/1/2017,3,2.73420000076294,,,0,
4/17/2014,2/1/2017,3,2.72420001029968,,,0,
4/17/2014,3/1/2017,3,2.71119999885559,,,0,
4/17/2014,4/1/2017,3,2.69370007514954,,,0,
4/17/2014,5/1/2017,3,2.67969989776611,,,0,
4/17/2014,6/1/2017,3,2.66820001602173,,,0,
4/17/2014,7/1/2017,3,2.65919995307922,,,0,
4/17/2014,8/1/2017,3,2.65120005607605,,,0,
4/17/2014,9/1/2017,3,2.644700050354,,,0,
4/17/2014,10/1/2017,3,2.63969993591309,,,0,
4/17/2014,11/1/2017,3,2.63669991493225,,,0,
4/17/2014,12/1/2017,3,2.63369989395142,,,0,
4/17/2014,1/1/2018,3,2.63220000267029,,,0,
4/17/2014,5/1/2014,4,3.05469989776611,3.06599998474121,3.02810001373291,47535,
4/17/2014,6/1/2014,4,3.02279996871948,3.03460001945496,2.99819993972778,40717,
4/17/2014,7/1/2014,4,2.98460006713867,2.99569988250732,2.96300005912781,18159,
4/17/2014,8/1/2014,4,2.94230008125305,2.95269989967346,2.92309999465942,11199,
4/17/2014,9/1/2014,4,2.89450001716614,2.90450000762939,2.87960004806519,9626,
4/17/2014,10/1/2014,4,2.72650003433228,2.73629999160767,2.71259999275208,5857,
4/17/2014,11/1/2014,4,2.6810998916626,2.6900999546051,2.66669988632202,2080,
4/17/2014,12/1/2014,4,2.65129995346069,2.65960001945496,2.63479995727539,2376,
4/17/2014,1/1/2015,4,2.63470005989075,2.64249992370605,2.61989998817444,454,
4/17/2014,2/1/2015,4,2.6301999092102,2.63529992103577,2.61570000648499,324,
4/17/2014,3/1/2015,4,2.63450002670288,2.63930010795593,2.62229990959167,337,
4/17/2014,4/1/2015,4,2.79819989204407,2.79970002174377,2.79299998283386,274,
4/17/2014,5/1/2015,4,2.78819990158081,2.79340004920959,2.78940010070801,105,
4/17/2014,6/1/2015,4,2.76040005683899,,,70,
4/17/2014,7/1/2015,4,2.73130011558533,,,9,
4/17/2014,8/1/2015,4,2.70300006866455,,,7,
4/17/2014,9/1/2015,4,2.67260003089905,,,4,
4/17/2014,10/1/2015,4,2.53309988975525,,,3,
4/17/2014,11/1/2015,4,2.49810004234314,,,3,
4/17/2014,12/1/2015,4,2.47510004043579,,,3,
4/17/2014,1/1/2016,4,2.47510004043579,,,0,
4/17/2014,2/1/2016,4,2.47709989547729,,,0,
4/17/2014,3/1/2016,4,2.48709988594055,,,0,
4/17/2014,4/1/2016,4,2.61960005760193,,,0,
4/17/2014,5/1/2016,4,2.61960005760193,,,0,
4/17/2014,6/1/2016,4,2.60960006713867,,,0,
4/17/2014,7/1/2016,4,2.59759998321533,,,0,
4/17/2014,8/1/2016,4,2.58459997177124,,,0,
4/17/2014,9/1/2016,4,2.57109999656677,,,0,
4/17/2014,10/1/2016,4,2.44609999656677,,,0,
4/17/2014,11/1/2016,4,2.42109990119934,,,0,
4/17/2014,12/1/2016,4,2.40610003471375,,,0,
4/17/2014,1/1/2017,4,2.40210008621216,,,0,
4/17/2014,2/1/2017,4,2.40409994125366,,,0,
4/17/2014,3/1/2017,4,2.40910005569458,,,0,
4/17/2014,4/1/2017,4,2.47909998893738,,,0,
4/21/2014,5/1/2014,1,104.370002746582,104.769996643066,103.849998474121,115154,
4/21/2014,6/1/2014,1,103.650001525879,103.830001831055,102.959999084473,186504,
4/21/2014,7/1/2014,1,102.73999786377,102.849998474121,102,33818,
4/21/2014,8/1/2014,1,101.75,101.800003051758,100.980003356934,16944,
4/21/2014,9/1/2014,1,100.699996948242,100.720001220703,99.9499969482422,12794,
4/21/2014,10/1/2014,1,99.6399993896484,99.6600036621094,98.9199981689453,5555,
4/21/2014,11/1/2014,1,98.629997253418,98.6500015258789,97.9400024414062,3602,
4/21/2014,12/1/2014,1,97.6900024414062,97.75,97,21268,
4/21/2014,1/1/2015,1,96.7099990844727,96.6399993896484,96.0100021362305,1958,
4/21/2014,2/1/2015,1,95.75,95.6900024414063,95.0800018310547,846,
4/21/2014,3/1/2015,1,94.8899993896484,94.9199981689453,94.5899963378906,2835,
4/21/2014,4/1/2015,1,94.0999984741211,94.1100006103516,93.7900009155274,205,
4/21/2014,5/1/2015,1,93.4300003051758,93.2099990844727,93.2099990844727,315,
4/21/2014,6/1/2015,1,92.8099975585937,92.8600006103516,92.3300018310547,4769,
4/21/2014,7/1/2015,1,92.0899963378906,92.0599975585938,92,572,
4/21/2014,8/1/2015,1,91.4300003051758,91.2300033569336,91.2300033569336,30,
4/21/2014,9/1/2015,1,90.870002746582,,,1584,
4/21/2014,10/1/2015,1,90.3399963378906,,,130,
4/21/2014,11/1/2015,1,89.9100036621094,89.8899993896484,89.8399963378906,351,
4/21/2014,12/1/2015,1,89.5199966430664,89.5800018310547,89.0199966430664,8565,
4/21/2014,1/1/2016,1,88.9700012207031,88.9400024414062,88.9300003051758,170,
4/21/2014,2/1/2016,1,88.4400024414063,,,0,
4/21/2014,3/1/2016,1,87.9300003051758,,,0,
4/21/2014,4/1/2016,1,87.4899978637695,,,0,
4/21/2014,5/1/2016,1,87.1600036621094,,,0,
4/21/2014,6/1/2016,1,86.870002746582,86.9000015258789,86.6999969482422,998,
4/21/2014,7/1/2016,1,86.4599990844727,,,0,
4/21/2014,8/1/2016,1,86.0899963378906,,,0,
4/21/2014,9/1/2016,1,85.7699966430664,,,0,
4/21/2014,10/1/2016,1,85.5199966430664,,,0,
4/21/2014,11/1/2016,1,85.3099975585937,,,0,
4/21/2014,12/1/2016,1,85.129997253418,85.2200012207031,84.879997253418,2839,
4/21/2014,1/1/2017,1,84.8499984741211,,,0,
4/21/2014,2/1/2017,1,84.5999984741211,,,0,
4/21/2014,3/1/2017,1,84.3499984741211,,,0,
4/21/2014,4/1/2017,1,84.1100006103516,,,0,
4/21/2014,5/1/2017,1,83.8899993896484,,,0,
4/21/2014,6/1/2017,1,83.6900024414063,,,0,
4/21/2014,7/1/2017,1,83.4700012207031,,,0,
4/21/2014,8/1/2017,1,83.2900009155273,,,0,
4/21/2014,9/1/2017,1,83.1699981689453,,,0,
4/21/2014,10/1/2017,1,83.0800018310547,,,0,
4/21/2014,11/1/2017,1,83.0199966430664,,,0,
4/21/2014,12/1/2017,1,82.9700012207031,83.0599975585938,82.7300033569336,870,
4/21/2014,1/1/2018,1,82.8199996948242,,,0,
4/21/2014,2/1/2018,1,82.6800003051758,,,0,
4/21/2014,3/1/2018,1,82.5500030517578,,,0,
4/21/2014,4/1/2018,1,82.4300003051758,,,0,
4/21/2014,5/1/2018,1,82.3199996948242,,,0,
4/21/2014,6/1/2018,1,82.2099990844727,,,0,
4/21/2014,7/1/2018,1,82.0699996948242,,,0,
4/21/2014,8/1/2018,1,81.9400024414063,,,0,
4/21/2014,9/1/2018,1,81.8399963378906,,,0,
4/21/2014,10/1/2018,1,81.7399978637695,,,0,
4/21/2014,11/1/2018,1,81.6500015258789,,,0,
4/21/2014,12/1/2018,1,81.5699996948242,81.4800033569336,81.1900024414063,1132,
4/21/2014,1/1/2019,1,81.4899978637695,,,0,
4/21/2014,2/1/2019,1,81.4100036621094,,,0,
4/21/2014,3/1/2019,1,81.3399963378906,,,0,
4/21/2014,4/1/2019,1,81.2699966430664,,,0,
4/21/2014,5/1/2019,1,81.2200012207031,,,0,
4/21/2014,6/1/2019,1,81.1699981689453,,,0,
4/21/2014,7/1/2019,1,81.0999984741211,,,0,
4/21/2014,8/1/2019,1,81.0400009155273,,,0,
4/21/2014,9/1/2019,1,80.9800033569336,,,0,
4/21/2014,10/1/2019,1,80.9300003051758,,,0,
4/21/2014,11/1/2019,1,80.8899993896484,,,0,
4/21/2014,12/1/2019,1,80.8499984741211,80.8399963378906,80.8099975585938,161,
4/21/2014,6/1/2020,1,80.7099990844727,,,0,
4/21/2014,12/1/2020,1,80.5599975585938,80.3199996948242,80.2099990844727,13,
4/21/2014,6/1/2021,1,80.4599990844727,,,0,
4/21/2014,12/1/2021,1,80.3600006103516,,,0,
4/21/2014,6/1/2022,1,80.3600006103516,,,0,
4/21/2014,12/1/2022,1,80.3600006103516,,,0,
4/21/2014,5/1/2014,3,3.01169991493225,3.01799988746643,2.99320006370544,24916,
4/21/2014,6/1/2014,3,3.00419998168945,3.01049995422363,2.98399996757507,23667,
4/21/2014,7/1/2014,3,2.99819993972778,3.00349998474121,2.97839999198914,7376,
4/21/2014,8/1/2014,3,2.99399995803833,2.99900007247925,2.97460007667542,4081,
4/21/2014,9/1/2014,3,2.99060010910034,2.99539995193481,2.97199988365173,1789,
4/21/2014,10/1/2014,3,2.98690009117126,2.9909999370575,2.96810007095337,787,
4/21/2014,11/1/2014,3,2.98340010643005,2.98909997940063,2.96510004997253,422,
4/21/2014,12/1/2014,3,2.97970008850098,2.98580002784729,2.96070003509521,3810,
4/21/2014,1/1/2015,3,2.97510004043579,2.97930002212524,2.95709991455078,140,
4/21/2014,2/1/2015,3,2.96280002593994,2.96630001068115,2.94619989395142,127,
4/21/2014,3/1/2015,3,2.94420003890991,2.94460010528564,2.93400001525879,264,
4/21/2014,4/1/2015,3,2.92260003089905,2.92260003089905,2.9135000705719,158,
4/21/2014,5/1/2015,3,2.90529990196228,2.90529990196228,2.89910006523132,17,
4/21/2014,6/1/2015,3,2.88960003852844,2.89050006866455,2.88590002059937,1654,
4/21/2014,7/1/2015,3,2.87890005111694,2.8782000541687,,9,
4/21/2014,8/1/2015,3,2.86989998817444,2.8691999912262,,5,
4/21/2014,9/1/2015,3,2.8649001121521,2.86290001869202,,78,
4/21/2014,10/1/2015,3,2.86069989204407,,,81,
4/21/2014,11/1/2015,3,2.85389995574951,,,10,
4/21/2014,12/1/2015,3,2.84689998626709,2.84689998626709,2.84470009803772,916,
4/21/2014,1/1/2016,3,2.8413999080658,,,1,
4/21/2014,2/1/2016,3,2.83209991455078,,,0,
4/21/2014,3/1/2016,3,2.81909990310669,,,0,
4/21/2014,4/1/2016,3,2.80460000038147,,,0,
4/21/2014,5/1/2016,3,2.79060006141663,,,0,
4/21/2014,6/1/2016,3,2.77810001373291,,,0,
4/21/2014,7/1/2016,3,2.77130007743835,,,0,
4/21/2014,8/1/2016,3,2.76500010490417,,,0,
4/21/2014,9/1/2016,3,2.75869989395142,,,0,
4/21/2014,10/1/2016,3,2.75239992141724,,,0,
4/21/2014,11/1/2016,3,2.74559998512268,,,0,
4/21/2014,12/1/2016,3,2.73860001564026,,,0,
4/21/2014,1/1/2017,3,2.73709988594055,,,0,
4/21/2014,2/1/2017,3,2.72709989547729,,,0,
4/21/2014,3/1/2017,3,2.7140998840332,,,0,
4/21/2014,4/1/2017,3,2.69659996032715,,,0,
4/21/2014,5/1/2017,3,2.6826000213623,,,0,
4/21/2014,6/1/2017,3,2.67109990119934,,,0,
4/21/2014,7/1/2017,3,2.66210007667541,,,0,
4/21/2014,8/1/2017,3,2.65409994125366,,,0,
4/21/2014,9/1/2017,3,2.64759993553162,,,0,
4/21/2014,10/1/2017,3,2.64260005950928,,,0,
4/21/2014,11/1/2017,3,2.63960003852844,,,0,
4/21/2014,12/1/2017,3,2.63660001754761,,,0,
4/21/2014,1/1/2018,3,2.6350998878479,,,0,
4/21/2014,5/1/2014,4,3.08689999580383,3.0896999835968,3.03500008583069,39235,
4/21/2014,6/1/2014,4,3.04489994049072,3.04760003089905,3.00289988517761,43433,
4/21/2014,7/1/2014,4,3.00020003318787,3.00230002403259,2.96569991111755,18447,
4/21/2014,8/1/2014,4,2.95429992675781,2.95560002326965,2.92339992523193,9446,
4/21/2014,9/1/2014,4,2.90490007400513,2.90669989585876,2.875,7751,
4/21/2014,10/1/2014,4,2.73559999465942,2.73720002174377,2.71390008926392,2880,
4/21/2014,11/1/2014,4,2.68889999389648,2.68989992141724,2.66899991035461,1290,
4/21/2014,12/1/2014,4,2.65720009803772,2.65960001945496,2.63380002975464,2403,
4/21/2014,1/1/2015,4,2.63940000534058,2.63800001144409,2.62459993362427,224,
4/21/2014,2/1/2015,4,2.63479995727539,2.63330006599426,2.62059998512268,67,
4/21/2014,3/1/2015,4,2.63940000534058,2.63689994812012,2.62709999084473,542,
4/21/2014,4/1/2015,4,2.79870009422302,,2.79509997367859,477,
4/21/2014,5/1/2015,4,2.78920006752014,,2.78679990768433,20,
4/21/2014,6/1/2015,4,2.76139998435974,,,47,
4/21/2014,7/1/2015,4,2.73189997673035,,,21,
4/21/2014,8/1/2015,4,2.70239996910095,,,18,
4/21/2014,9/1/2015,4,2.67140007019043,,,14,
4/21/2014,10/1/2015,4,2.53139996528625,,,7,
4/21/2014,11/1/2015,4,2.49589991569519,,,1,
4/21/2014,12/1/2015,4,2.47239995002747,,,0,
4/21/2014,1/1/2016,4,2.47239995002747,,,0,
4/21/2014,2/1/2016,4,2.47440004348755,,,0,
4/21/2014,3/1/2016,4,2.48440003395081,,,0,
4/21/2014,4/1/2016,4,2.6168999671936,,,0,
4/21/2014,5/1/2016,4,2.6168999671936,,,0,
4/21/2014,6/1/2016,4,2.60689997673035,,,0,
4/21/2014,7/1/2016,4,2.59489989280701,,,0,
4/21/2014,8/1/2016,4,2.58189988136291,,,0,
4/21/2014,9/1/2016,4,2.56839990615845,,,0,
4/21/2014,10/1/2016,4,2.44339990615845,,,0,
4/21/2014,11/1/2016,4,2.41840004920959,,,0,
4/21/2014,12/1/2016,4,2.40339994430542,,,0,
4/21/2014,1/1/2017,4,2.39939999580383,,,0,
4/21/2014,2/1/2017,4,2.40140008926392,,,0,
4/21/2014,3/1/2017,4,2.40639996528625,,,0,
4/21/2014,4/1/2017,4,2.47639989852905,,,0,
4/22/2014,5/1/2014,1,102.129997253418,104.360000610352,101.690002441406,46476,
4/22/2014,6/1/2014,1,101.75,103.650001525879,101.51000213623,323729,
4/22/2014,7/1/2014,1,101.120002746582,102.75,100.76000213623,98228,
4/22/2014,8/1/2014,1,100.319999694824,101.720001220703,99.9100036621094,42454,
4/22/2014,9/1/2014,1,99.4400024414063,100.650001525879,99.0400009155274,40720,
4/22/2014,10/1/2014,1,98.5199966430664,99.3499984741211,98.0899963378906,14830,
4/22/2014,11/1/2014,1,97.629997253418,98.629997253418,97.2600021362305,9567,
4/22/2014,12/1/2014,1,96.8000030517578,97.7600021362305,96.2799987792969,48012,
4/22/2014,1/1/2015,1,95.9300003051758,96.7699966430664,95.7099990844727,3069,
4/22/2014,2/1/2015,1,95.0699996948242,95.8300018310547,94.6900024414063,1293,
4/22/2014,3/1/2015,1,94.2900009155273,95,93.9000015258789,3603,
4/22/2014,4/1/2015,1,93.5599975585938,93.629997253418,93.3499984741211,1189,
4/22/2014,5/1/2015,1,92.9499969482422,,92.7200012207031,1357,
4/22/2014,6/1/2015,1,92.3899993896484,92.9199981689453,91.9300003051758,7637,
4/22/2014,7/1/2015,1,91.7200012207031,,91.4899978637695,621,
4/22/2014,8/1/2015,1,91.1100006103516,,90.879997253418,148,
4/22/2014,9/1/2015,1,90.5999984741211,,90.379997253418,1015,
4/22/2014,10/1/2015,1,90.120002746582,,89.9100036621094,377,
4/22/2014,11/1/2015,1,89.7300033569336,,89.5299987792969,718,
4/22/2014,12/1/2015,1,89.379997253418,89.5999984741211,88.9000015258789,17888,
4/22/2014,1/1/2016,1,88.8499984741211,,88.6399993896484,148,
4/22/2014,2/1/2016,1,88.3399963378906,,,0,
4/22/2014,3/1/2016,1,87.8600006103516,,,550,
4/22/2014,4/1/2016,1,87.4599990844727,,,1,
4/22/2014,5/1/2016,1,87.1600036621094,,,0,
4/22/2014,6/1/2016,1,86.9000015258789,86.9000015258789,86.5299987792969,657,
4/22/2014,7/1/2016,1,86.5100021362305,,,1,
4/22/2014,8/1/2016,1,86.1699981689453,,,2,
4/22/2014,9/1/2016,1,85.879997253418,,,0,
4/22/2014,10/1/2016,1,85.6500015258789,,85.5,0,
4/22/2014,11/1/2016,1,85.4700012207031,,,0,
4/22/2014,12/1/2016,1,85.3199996948242,85.3499984741211,84.9899978637695,4568,
4/22/2014,1/1/2017,1,85.0500030517578,,,1,
4/22/2014,2/1/2017,1,84.8000030517578,,,1,
4/22/2014,3/1/2017,1,84.5599975585938,,,1,
4/22/2014,4/1/2017,1,84.3300018310547,,,1,
4/22/2014,5/1/2017,1,84.120002746582,,,1,
4/22/2014,6/1/2017,1,83.9300003051758,,,1,
4/22/2014,7/1/2017,1,83.7200012207031,,,1,
4/22/2014,8/1/2017,1,83.5500030517578,,,1,
4/22/2014,9/1/2017,1,83.4400024414063,,,1,
4/22/2014,10/1/2017,1,83.3600006103516,,,1,
4/22/2014,11/1/2017,1,83.3000030517578,,,1,
4/22/2014,12/1/2017,1,83.2600021362305,83.2399978637695,83.1500015258789,365,
4/22/2014,1/1/2018,1,83.1100006103516,,,0,
4/22/2014,2/1/2018,1,82.9800033569336,,,0,
4/22/2014,3/1/2018,1,82.8600006103516,,,0,
4/22/2014,4/1/2018,1,82.7399978637695,,,0,
4/22/2014,5/1/2018,1,82.629997253418,,,0,
4/22/2014,6/1/2018,1,82.5199966430664,,,0,
4/22/2014,7/1/2018,1,82.379997253418,,,0,
4/22/2014,8/1/2018,1,82.2600021362305,,,0,
4/22/2014,9/1/2018,1,82.1600036621094,,,0,
4/22/2014,10/1/2018,1,82.0699996948242,,,0,
4/22/2014,11/1/2018,1,81.9899978637695,,,0,
4/22/2014,12/1/2018,1,81.9100036621094,82,82,701,
4/22/2014,1/1/2019,1,81.8300018310547,,,0,
4/22/2014,2/1/2019,1,81.75,,,0,
4/22/2014,3/1/2019,1,81.6800003051758,,,0,
4/22/2014,4/1/2019,1,81.6100006103516,,,0,
4/22/2014,5/1/2019,1,81.5599975585937,,,0,
4/22/2014,6/1/2019,1,81.5100021362305,,,0,
4/22/2014,7/1/2019,1,81.4400024414062,,,0,
4/22/2014,8/1/2019,1,81.379997253418,,,0,
4/22/2014,9/1/2019,1,81.3199996948242,,,0,
4/22/2014,10/1/2019,1,81.2699966430664,,,0,
4/22/2014,11/1/2019,1,81.2300033569336,,,0,
4/22/2014,12/1/2019,1,81.1900024414063,81.0299987792969,,2,
4/22/2014,6/1/2020,1,81.0599975585938,,,0,
4/22/2014,12/1/2020,1,80.9199981689453,,,0,
4/22/2014,6/1/2021,1,80.8199996948242,,,0,
4/22/2014,12/1/2021,1,80.7200012207031,,,0,
4/22/2014,6/1/2022,1,80.7200012207031,,,0,
4/22/2014,12/1/2022,1,80.7200012207031,,,0,
4/22/2014,5/1/2014,3,3.0025999546051,3.01690006256104,2.98219990730286,27405,
4/22/2014,6/1/2014,3,2.99550008773804,3.01029992103577,2.97560000419617,43378,
4/22/2014,7/1/2014,3,2.98889994621277,2.99959993362427,2.97000002861023,12999,
4/22/2014,8/1/2014,3,2.98469996452332,2.98920011520386,2.96679997444153,5192,
4/22/2014,9/1/2014,3,2.98160004615784,2.98639988899231,2.96339988708496,3089,
4/22/2014,10/1/2014,3,2.97839999198914,2.98300004005432,2.96040010452271,1567,
4/22/2014,11/1/2014,3,2.97560000419617,2.98060011863708,2.95880007743835,764,
4/22/2014,12/1/2014,3,2.97259998321533,2.98130011558533,2.95539999008179,5207,
4/22/2014,1/1/2015,3,2.96869993209839,2.97129988670349,2.95070004463196,501,
4/22/2014,2/1/2015,3,2.95790004730225,2.9614999294281,2.94470000267029,340,
4/22/2014,3/1/2015,3,2.94050002098083,2.94280004501343,2.92549991607666,772,
4/22/2014,4/1/2015,3,2.92000007629395,2.92449998855591,2.90470004081726,383,
4/22/2014,5/1/2015,3,2.90370011329651,2.91000008583069,2.88770008087158,309,
4/22/2014,6/1/2015,3,2.88860011100769,2.89499998092651,2.8717999458313,1368,
4/22/2014,7/1/2015,3,2.87859988212585,2.88299989700317,2.86470007896423,267,
4/22/2014,8/1/2015,3,2.8701000213623,2.87310004234314,2.8561999797821,88,
4/22/2014,9/1/2015,3,2.86560010910034,2.86640000343323,2.85349988937378,41,
4/22/2014,10/1/2015,3,2.86190009117126,2.85999989509583,2.85150003433228,35,
4/22/2014,11/1/2015,3,2.85579991340637,2.85249996185303,2.84759998321533,34,
4/22/2014,12/1/2015,3,2.84940004348755,2.85249996185303,2.83159995079041,539,
4/22/2014,1/1/2016,3,2.8445999622345,,,2,
4/22/2014,2/1/2016,3,2.83529996871948,,,0,
4/22/2014,3/1/2016,3,2.82229995727539,,,0,
4/22/2014,4/1/2016,3,2.80780005455017,,,0,
4/22/2014,5/1/2016,3,2.79380011558533,,,0,
4/22/2014,6/1/2016,3,2.78130006790161,,,0,
4/22/2014,7/1/2016,3,2.77449989318848,,,0,
4/22/2014,8/1/2016,3,2.7681999206543,,,0,
4/22/2014,9/1/2016,3,2.76189994812012,,,0,
4/22/2014,10/1/2016,3,2.75559997558594,,,0,
4/22/2014,11/1/2016,3,2.74880003929138,,,0,
4/22/2014,12/1/2016,3,2.74180006980896,2.73000001907349,2.73000001907349,59,
4/22/2014,1/1/2017,3,2.74029994010925,,,0,
4/22/2014,2/1/2017,3,2.730299949646,,,0,
4/22/2014,3/1/2017,3,2.7172999382019,,,0,
4/22/2014,4/1/2017,3,2.69980001449585,,,0,
4/22/2014,5/1/2017,3,2.68580007553101,,,0,
4/22/2014,6/1/2017,3,2.67429995536804,,,0,
4/22/2014,7/1/2017,3,2.66529989242554,,,0,
4/22/2014,8/1/2017,3,2.65729999542236,,,0,
4/22/2014,9/1/2017,3,2.65079998970032,,,0,
4/22/2014,10/1/2017,3,2.64580011367798,,,0,
4/22/2014,11/1/2017,3,2.64280009269714,,,0,
4/22/2014,12/1/2017,3,2.63980007171631,,,0,
4/22/2014,1/1/2018,3,2.6382999420166,,,0,
4/22/2014,5/1/2014,4,3.0952000617981,3.09999990463257,3.06780004501343,49299,
4/22/2014,6/1/2014,4,3.04460000991821,3.04949998855591,3.01659989356995,70783,
4/22/2014,7/1/2014,4,2.99760007858276,3.00169992446899,2.97040009498596,28240,
4/22/2014,8/1/2014,4,2.95029997825623,2.95580005645752,2.92409992218018,15361,
4/22/2014,9/1/2014,4,2.90000009536743,2.90599989891052,2.87450003623962,10551,
4/22/2014,10/1/2014,4,2.73189997673035,2.7335000038147,2.70679998397827,4638,
4/22/2014,11/1/2014,4,2.68519997596741,2.68390011787415,2.66300010681152,2481,
4/22/2014,12/1/2014,4,2.65350008010864,2.65459990501404,2.62960004806519,2835,
4/22/2014,1/1/2015,4,2.6356999874115,2.62849998474121,2.61459994316101,579,
4/22/2014,2/1/2015,4,2.63100004196167,2.62689995765686,2.61039996147156,358,
4/22/2014,3/1/2015,4,2.63549995422363,2.62800002098083,2.6159999370575,143,
4/22/2014,4/1/2015,4,2.79469990730286,2.78649997711182,2.77559995651245,252,
4/22/2014,5/1/2015,4,2.7846999168396,2.77749991416931,2.76679992675781,221,
4/22/2014,6/1/2015,4,2.75530004501343,2.76139998435974,2.73550009727478,257,
4/22/2014,7/1/2015,4,2.72560000419617,,,0,
4/22/2014,8/1/2015,4,2.69589996337891,,,1,
4/22/2014,9/1/2015,4,2.66470003128052,,,6,
4/22/2014,10/1/2015,4,2.52220010757446,,,6,
4/22/2014,11/1/2015,4,2.48799991607666,,,2,
4/22/2014,12/1/2015,4,2.46399998664856,,,13,
4/22/2014,1/1/2016,4,2.46399998664856,,,0,
4/22/2014,2/1/2016,4,2.46600008010864,,,0,
4/22/2014,3/1/2016,4,2.4760000705719,,,0,
4/22/2014,4/1/2016,4,2.6085000038147,,,0,
4/22/2014,5/1/2016,4,2.6085000038147,,,0,
4/22/2014,6/1/2016,4,2.59850001335144,,,0,
4/22/2014,7/1/2016,4,2.5864999294281,,,0,
4/22/2014,8/1/2016,4,2.57349991798401,,,0,
4/22/2014,9/1/2016,4,2.55999994277954,,,0,
4/22/2014,10/1/2016,4,2.43499994277954,,,0,
4/22/2014,11/1/2016,4,2.41000008583069,,,0,
4/22/2014,12/1/2016,4,2.39499998092651,,,0,
4/22/2014,1/1/2017,4,2.39100003242493,,,0,
4/22/2014,2/1/2017,4,2.39299988746643,,,0,
4/22/2014,3/1/2017,4,2.39800000190735,,,0,
4/22/2014,4/1/2017,4,2.46799993515015,,,0,
4/23/2014,6/1/2014,1,101.440002441406,102.080001831055,101.199996948242,250756,
4/23/2014,7/1/2014,1,100.849998474121,101.440002441406,100.660003662109,75805,
4/23/2014,8/1/2014,1,100.089996337891,100.629997253418,99.9199981689453,33053,
4/23/2014,9/1/2014,1,99.2600021362305,99.6900024414063,99.0699996948242,35310,
4/23/2014,10/1/2014,1,98.4100036621094,98.7399978637695,98.1500015258789,15737,
4/23/2014,11/1/2014,1,97.5800018310547,97.7399978637695,97.2699966430664,10819,
4/23/2014,12/1/2014,1,96.8199996948242,97.0400009155273,96.4000015258789,48971,
4/23/2014,1/1/2015,1,96.0100021362305,95.9899978637695,95.5999984741211,4497,
4/23/2014,2/1/2015,1,95.1900024414062,95.3399963378906,94.7799987792969,1296,
4/23/2014,3/1/2015,1,94.4300003051758,94.5199966430664,94,5205,
4/23/2014,4/1/2015,1,93.7200012207031,93.7900009155274,93.5299987792969,716,
4/23/2014,5/1/2015,1,93.1100006103516,93.0999984741211,92.9300003051758,613,
4/23/2014,6/1/2015,1,92.5500030517578,92.629997253418,92.1800003051758,8737,
4/23/2014,7/1/2015,1,91.879997253418,91.879997253418,91.6999969482422,609,
4/23/2014,8/1/2015,1,91.2699966430664,,91.0999984741211,533,
4/23/2014,9/1/2015,1,90.7600021362305,,,1822,
4/23/2014,10/1/2015,1,90.2799987792969,,,214,
4/23/2014,11/1/2015,1,89.8899993896484,,,287,
4/23/2014,12/1/2015,1,89.5299987792969,89.5999984741211,89.1699981689453,16126,
4/23/2014,1/1/2016,1,89,,88.8399963378906,25,
4/23/2014,2/1/2016,1,88.4899978637695,,,0,
4/23/2014,3/1/2016,1,88,87.9400024414062,87.9400024414062,104,
4/23/2014,4/1/2016,1,87.5899963378906,,,0,
4/23/2014,5/1/2016,1,87.2900009155273,,,0,
4/23/2014,6/1/2016,1,87.0299987792969,86.9599990844727,86.8099975585938,665,
4/23/2014,7/1/2016,1,86.6399993896484,,,0,
4/23/2014,8/1/2016,1,86.3000030517578,,,0,
4/23/2014,9/1/2016,1,86.0100021362305,,,100,
4/23/2014,10/1/2016,1,85.7799987792969,,,50,
4/23/2014,11/1/2016,1,85.5999984741211,,,0,
4/23/2014,12/1/2016,1,85.4499969482422,85.5,85.129997253418,3918,
4/23/2014,1/1/2017,1,85.1800003051758,,,0,
4/23/2014,2/1/2017,1,84.9199981689453,,,0,
4/23/2014,3/1/2017,1,84.6800003051758,,,0,
4/23/2014,4/1/2017,1,84.4499969482422,,,0,
4/23/2014,5/1/2017,1,84.2300033569336,,,0,
4/23/2014,6/1/2017,1,84.0400009155274,,,10,
4/23/2014,7/1/2017,1,83.8199996948242,,,0,
4/23/2014,8/1/2017,1,83.6399993896484,,,0,
4/23/2014,9/1/2017,1,83.5199966430664,,,0,
4/23/2014,10/1/2017,1,83.4300003051758,,,0,
4/23/2014,11/1/2017,1,83.3600006103516,,,0,
4/23/2014,12/1/2017,1,83.3099975585938,83.3000030517578,83.0899963378906,652,
4/23/2014,1/1/2018,1,83.1600036621094,,,0,
4/23/2014,2/1/2018,1,83.0199966430664,,,0,
4/23/2014,3/1/2018,1,82.8899993896484,,,0,
4/23/2014,4/1/2018,1,82.7600021362305,,,0,
4/23/2014,5/1/2018,1,82.6399993896484,,,0,
4/23/2014,6/1/2018,1,82.5199966430664,,,0,
4/23/2014,7/1/2018,1,82.370002746582,,,0,
4/23/2014,8/1/2018,1,82.2399978637695,,,0,
4/23/2014,9/1/2018,1,82.129997253418,,,0,
4/23/2014,10/1/2018,1,82.0299987792969,,,0,
4/23/2014,11/1/2018,1,81.9400024414063,,,0,
4/23/2014,12/1/2018,1,81.8600006103516,82,81.6100006103516,777,
4/23/2014,1/1/2019,1,81.7699966430664,,,0,
4/23/2014,2/1/2019,1,81.6900024414062,,,0,
4/23/2014,3/1/2019,1,81.620002746582,,,0,
4/23/2014,4/1/2019,1,81.5500030517578,,,0,
4/23/2014,5/1/2019,1,81.4899978637695,,,0,
4/23/2014,6/1/2019,1,81.4400024414062,,,0,
4/23/2014,7/1/2019,1,81.370002746582,,,0,
4/23/2014,8/1/2019,1,81.3000030517578,,,0,
4/23/2014,9/1/2019,1,81.2399978637695,,,0,
4/23/2014,10/1/2019,1,81.1900024414063,,,0,
4/23/2014,11/1/2019,1,81.1500015258789,,,0,
4/23/2014,12/1/2019,1,81.1100006103516,,80.9700012207031,90,
4/23/2014,6/1/2020,1,80.9899978637695,,,0,
4/23/2014,12/1/2020,1,80.8600006103516,,,55,
4/23/2014,6/1/2021,1,80.7600021362305,,,0,
4/23/2014,12/1/2021,1,80.6600036621094,,,0,
4/23/2014,6/1/2022,1,80.6600036621094,,,0,
4/23/2014,12/1/2022,1,80.6600036621094,,,0,
4/23/2014,5/1/2014,3,2.98090004920959,3.00850009918213,2.97709989547729,38218,
4/23/2014,6/1/2014,3,2.97580003738403,3.00250005722046,2.97149991989136,50201,
4/23/2014,7/1/2014,3,2.97149991989136,2.99559998512268,2.96609997749329,11399,
4/23/2014,8/1/2014,3,2.96860003471375,2.9886999130249,2.96350002288818,5685,
4/23/2014,9/1/2014,3,2.96670007705688,2.98460006713867,2.96090006828308,5168,
4/23/2014,10/1/2014,3,2.96399998664856,2.9811999797821,2.95799994468689,2405,
4/23/2014,11/1/2014,3,2.96119999885559,2.97760009765625,2.95900011062622,1658,
4/23/2014,12/1/2014,3,2.95810008049011,2.97630000114441,2.95350003242493,7368,
4/23/2014,1/1/2015,3,2.95449995994568,2.97149991989136,2.95169997215271,437,
4/23/2014,2/1/2015,3,2.94479990005493,2.96000003814697,2.94470000267029,64,
4/23/2014,3/1/2015,3,2.92860007286072,2.94219994544983,2.92639994621277,64,
4/23/2014,4/1/2015,3,2.90919995307922,2.9210000038147,2.90599989891052,53,
4/23/2014,5/1/2015,3,2.89420008659363,,2.8914999961853,44,
4/23/2014,6/1/2015,3,2.88010001182556,2.89289999008179,2.87610006332397,1323,
4/23/2014,7/1/2015,3,2.87069988250732,,2.86989998817444,8,
4/23/2014,8/1/2015,3,2.86290001869202,,2.86290001869202,12,
4/23/2014,9/1/2015,3,2.85890007019043,,2.86050009727478,11,
4/23/2014,10/1/2015,3,2.85540008544922,,2.85890007019043,8,
4/23/2014,11/1/2015,3,2.84940004348755,,2.85380005836487,3,
4/23/2014,12/1/2015,3,2.84310007095337,2.84509992599487,2.83800005912781,967,
4/23/2014,1/1/2016,3,2.83829998970032,,,0,
4/23/2014,2/1/2016,3,2.8289999961853,,,0,
4/23/2014,3/1/2016,3,2.81599998474121,,,0,
4/23/2014,4/1/2016,3,2.80150008201599,,,0,
4/23/2014,5/1/2016,3,2.78749990463257,,,0,
4/23/2014,6/1/2016,3,2.77500009536743,,,0,
4/23/2014,7/1/2016,3,2.7681999206543,,,0,
4/23/2014,8/1/2016,3,2.76189994812012,,,0,
4/23/2014,9/1/2016,3,2.75559997558594,,,0,
4/23/2014,10/1/2016,3,2.74930000305176,,,0,
4/23/2014,11/1/2016,3,2.7425000667572,,,0,
4/23/2014,12/1/2016,3,2.73550009727478,,,29,
4/23/2014,1/1/2017,3,2.73399996757507,,,0,
4/23/2014,2/1/2017,3,2.72399997711182,,,0,
4/23/2014,3/1/2017,3,2.71099996566772,,,0,
4/23/2014,4/1/2017,3,2.69350004196167,,,0,
4/23/2014,5/1/2017,3,2.67950010299683,,,0,
4/23/2014,6/1/2017,3,2.66799998283386,,,0,
4/23/2014,7/1/2017,3,2.65899991989136,,,0,
4/23/2014,8/1/2017,3,2.65100002288818,,,0,
4/23/2014,9/1/2017,3,2.64450001716614,,,0,
4/23/2014,10/1/2017,3,2.63949990272522,,,0,
4/23/2014,11/1/2017,3,2.63649988174438,,,0,
4/23/2014,12/1/2017,3,2.63350009918213,,,0,
4/23/2014,1/1/2018,3,2.63199996948242,,,0,
4/23/2014,5/1/2014,4,3.09349989891052,3.10179996490479,3.06060004234314,46720,
4/23/2014,6/1/2014,4,3.04040002822876,3.05170011520386,3.01500010490417,66929,
4/23/2014,7/1/2014,4,2.99289989471436,3.00440001487732,2.97210001945496,26149,
4/23/2014,8/1/2014,4,2.94460010528564,2.95539999008179,2.92709994316101,11741,
4/23/2014,9/1/2014,4,2.894700050354,2.90549993515015,2.87899994850159,11066,
4/23/2014,10/1/2014,4,2.72749996185303,2.73650002479553,2.71440005302429,5593,
4/23/2014,11/1/2014,4,2.68079996109009,2.68639993667603,2.67079997062683,2939,
4/23/2014,12/1/2014,4,2.64919996261597,2.65499997138977,2.63000011444092,4207,
4/23/2014,1/1/2015,4,2.63190007209778,2.63100004196167,2.62330007553101,459,
4/23/2014,2/1/2015,4,2.62770009040833,2.63190007209778,2.61989998817444,221,
4/23/2014,3/1/2015,4,2.63289999961853,2.63639998435974,2.62540006637573,215,
4/23/2014,4/1/2015,4,2.79480004310608,,2.79080009460449,21,
4/23/2014,5/1/2015,4,2.7853000164032,,2.78099989891052,0,
4/23/2014,6/1/2015,4,2.75620007514954,2.75309991836548,2.74600005149841,1,
4/23/2014,7/1/2015,4,2.72650003433228,,,0,
4/23/2014,8/1/2015,4,2.69679999351501,,,53,
4/23/2014,9/1/2015,4,2.66470003128052,,,53,
4/23/2014,10/1/2015,4,2.52169990539551,,,0,
4/23/2014,11/1/2015,4,2.48720002174377,,,0,
4/23/2014,12/1/2015,4,2.46320009231567,,,12,
4/23/2014,1/1/2016,4,2.46320009231567,,,0,
4/23/2014,2/1/2016,4,2.46519994735718,,,0,
4/23/2014,3/1/2016,4,2.47519993782043,,,0,
4/23/2014,4/1/2016,4,2.60770010948181,,,0,
4/23/2014,5/1/2016,4,2.60770010948181,,,0,
4/23/2014,6/1/2016,4,2.59770011901855,,,0,
4/23/2014,7/1/2016,4,2.58570003509521,,,0,
4/23/2014,8/1/2016,4,2.57270002365112,,,0,
4/23/2014,9/1/2016,4,2.55920004844666,,,0,
4/23/2014,10/1/2016,4,2.43420004844666,,,0,
4/23/2014,11/1/2016,4,2.40919995307922,,,0,
4/23/2014,12/1/2016,4,2.39420008659363,,,0,
4/23/2014,1/1/2017,4,2.39019989967346,,,0,
4/23/2014,2/1/2017,4,2.39219999313354,,,0,
4/23/2014,3/1/2017,4,2.39720010757446,,,0,
4/23/2014,4/1/2017,4,2.46720004081726,,,0,
4/24/2014,6/1/2014,1,101.940002441406,102.349998474121,101.400001525879,210142,
4/24/2014,7/1/2014,1,101.349998474121,101.730003356934,100.839996337891,44820,
4/24/2014,8/1/2014,1,100.580001831055,100.919998168945,100.110000610352,25093,
4/24/2014,9/1/2014,1,99.7300033569336,100,99.3300018310547,32845,
4/24/2014,10/1/2014,1,98.8600006103516,99.0899963378906,98.4199981689453,14579,
4/24/2014,11/1/2014,1,98.0199966430664,98.2099990844727,97.5899963378906,8710,
4/24/2014,12/1/2014,1,97.2399978637695,97.4700012207031,96.7699966430664,47059,
4/24/2014,1/1/2015,1,96.4300003051758,96.5999984741211,96,3929,
4/24/2014,2/1/2015,1,95.620002746582,95.6699981689453,95.1800003051758,1786,
4/24/2014,3/1/2015,1,94.8600006103516,94.9499969482422,94.5400009155273,6890,
4/24/2014,4/1/2015,1,94.129997253418,94.129997253418,93.870002746582,1162,
4/24/2014,5/1/2015,1,93.4899978637695,93.5,93.4300003051758,1596,
4/24/2014,6/1/2015,1,92.9100036621094,93.0699996948242,92.5199966430664,11945,
4/24/2014,7/1/2015,1,92.2300033569336,92.1900024414063,,879,
4/24/2014,8/1/2015,1,91.5999984741211,91.5500030517578,,699,
4/24/2014,9/1/2015,1,91.0699996948242,91.0100021362305,,2410,
4/24/2014,10/1/2015,1,90.5800018310547,90.5199966430664,90.5,1323,
4/24/2014,11/1/2015,1,90.1699981689453,90.1100006103516,,784,
4/24/2014,12/1/2015,1,89.7900009155273,90,89.4199981689453,18953,
4/24/2014,1/1/2016,1,89.2399978637695,89.1900024414062,,767,
4/24/2014,2/1/2016,1,88.6999969482422,,,502,
4/24/2014,3/1/2016,1,88.1800003051758,88.629997253418,88.4599990844727,58,
4/24/2014,4/1/2016,1,87.7399978637695,,,50,
4/24/2014,5/1/2016,1,87.4199981689453,,,1,
4/24/2014,6/1/2016,1,87.1399993896484,87.1399993896484,87.0599975585938,579,
4/24/2014,7/1/2016,1,86.7300033569336,,,0,
4/24/2014,8/1/2016,1,86.3600006103516,,,50,
4/24/2014,9/1/2016,1,86.0400009155273,,,0,
4/24/2014,10/1/2016,1,85.7799987792969,,,0,
4/24/2014,11/1/2016,1,85.5699996948242,,,0,
4/24/2014,12/1/2016,1,85.4000015258789,85.5500030517578,85.1500015258789,1356,
4/24/2014,1/1/2017,1,85.1100006103516,,,0,
4/24/2014,2/1/2017,1,84.8399963378906,,,0,
4/24/2014,3/1/2017,1,84.5800018310547,,,0,
4/24/2014,4/1/2017,1,84.3300018310547,,,0,
4/24/2014,5/1/2017,1,84.0999984741211,,,0,
4/24/2014,6/1/2017,1,83.8899993896484,,,0,
4/24/2014,7/1/2017,1,83.6600036621094,,,0,
4/24/2014,8/1/2017,1,83.4599990844727,,,0,
4/24/2014,9/1/2017,1,83.3199996948242,,,0,
4/24/2014,10/1/2017,1,83.2099990844727,,,0,
4/24/2014,11/1/2017,1,83.129997253418,,,0,
4/24/2014,12/1/2017,1,83.0699996948242,83.1999969482422,82.9899978637695,1612,
4/24/2014,1/1/2018,1,82.9199981689453,,,0,
4/24/2014,2/1/2018,1,82.7699966430664,,,0,
4/24/2014,3/1/2018,1,82.629997253418,,,0,
4/24/2014,4/1/2018,1,82.5,,,0,
4/24/2014,5/1/2018,1,82.370002746582,,,0,
4/24/2014,6/1/2018,1,82.25,,,0,
4/24/2014,7/1/2018,1,82.0999984741211,,,0,
4/24/2014,8/1/2018,1,81.9700012207031,,,0,
4/24/2014,9/1/2018,1,81.8499984741211,,,0,
4/24/2014,10/1/2018,1,81.75,,,0,
4/24/2014,11/1/2018,1,81.6500015258789,,,0,
4/24/2014,12/1/2018,1,81.5699996948242,,81.5800018310547,57,
4/24/2014,1/1/2019,1,81.4800033569336,,,0,
4/24/2014,2/1/2019,1,81.3899993896484,,,0,
4/24/2014,3/1/2019,1,81.3099975585937,,,0,
4/24/2014,4/1/2019,1,81.2399978637695,,,0,
4/24/2014,5/1/2019,1,81.1800003051758,,,0,
4/24/2014,6/1/2019,1,81.120002746582,,,0,
4/24/2014,7/1/2019,1,81.0400009155273,,,0,
4/24/2014,8/1/2019,1,80.9700012207031,,,0,
4/24/2014,9/1/2019,1,80.9100036621094,,,0,
4/24/2014,10/1/2019,1,80.8600006103516,,,0,
4/24/2014,11/1/2019,1,80.8099975585938,,,0,
4/24/2014,12/1/2019,1,80.7699966430664,80.6500015258789,80.6500015258789,6,
4/24/2014,6/1/2020,1,80.6500015258789,,,0,
4/24/2014,12/1/2020,1,80.5199966430664,,80.8199996948242,0,
4/24/2014,6/1/2021,1,80.4199981689453,,,0,
4/24/2014,12/1/2021,1,80.3199996948242,,,0,
4/24/2014,6/1/2022,1,80.3199996948242,,,0,
4/24/2014,12/1/2022,1,80.3199996948242,,,0,
4/24/2014,5/1/2014,3,3.01449990272522,3.02049994468689,2.97779989242554,33059,
4/24/2014,6/1/2014,3,3.00950002670288,3.01579999923706,2.97259998321533,53640,
4/24/2014,7/1/2014,3,3.00379991531372,3.00979995727539,2.96869993209839,13795,
4/24/2014,8/1/2014,3,2.99970006942749,3.00500011444092,2.96830010414124,5782,
4/24/2014,9/1/2014,3,2.99699997901917,3.00219988822937,2.96670007705688,7237,
4/24/2014,10/1/2014,3,2.99379992485046,2.99880003929138,2.96869993209839,2382,
4/24/2014,11/1/2014,3,2.99040007591248,2.99460005760193,2.96670007705688,1335,
4/24/2014,12/1/2014,3,2.98650002479553,2.99110007286072,2.95549988746643,6468,
4/24/2014,1/1/2015,3,2.9818000793457,2.98259997367859,2.96499991416931,314,
4/24/2014,2/1/2015,3,2.97099995613098,2.97300004959106,2.94930005073547,244,
4/24/2014,3/1/2015,3,2.9539999961853,2.95749998092651,2.93440008163452,222,
4/24/2014,4/1/2015,3,2.93350005149841,2.93289995193481,2.91599988937378,75,
4/24/2014,5/1/2015,3,2.917799949646,2.91700005531311,2.90089988708496,64,
4/24/2014,6/1/2015,3,2.90289998054504,2.9054000377655,2.88689994812012,284,
4/24/2014,7/1/2015,3,2.89260005950928,2.89159989356995,2.88210010528564,27,
4/24/2014,8/1/2015,3,2.88389992713928,2.88260006904602,2.87809991836548,19,
4/24/2014,9/1/2015,3,2.87930011749268,2.87660002708435,2.87210011482239,14,
4/24/2014,10/1/2015,3,2.875,2.87080001831055,2.86809992790222,18,
4/24/2014,11/1/2015,3,2.86829996109009,2.86330008506775,,61,
4/24/2014,12/1/2015,3,2.86150002479553,2.85879993438721,2.84380006790161,329,
4/24/2014,1/1/2016,3,2.85590004920959,,,7,
4/24/2014,2/1/2016,3,2.84540009498596,,,0,
4/24/2014,3/1/2016,3,2.83089995384216,,,0,
4/24/2014,4/1/2016,3,2.81489992141724,,,0,
4/24/2014,5/1/2016,3,2.79990005493164,,,0,
4/24/2014,6/1/2016,3,2.78640007972717,,,0,
4/24/2014,7/1/2016,3,2.7788999080658,,,0,
4/24/2014,8/1/2016,3,2.77189993858337,,,0,
4/24/2014,9/1/2016,3,2.76489996910095,,,0,
4/24/2014,10/1/2016,3,2.75789999961853,,,0,
4/24/2014,11/1/2016,3,2.7506000995636,,,0,
4/24/2014,12/1/2016,3,2.74309992790222,,,2,
4/24/2014,1/1/2017,3,2.74160003662109,,,0,
4/24/2014,2/1/2017,3,2.73160004615784,,,0,
4/24/2014,3/1/2017,3,2.71860003471375,,,0,
4/24/2014,4/1/2017,3,2.70110011100769,,,0,
4/24/2014,5/1/2017,3,2.68709993362427,,,0,
4/24/2014,6/1/2017,3,2.67560005187988,,,0,
4/24/2014,7/1/2017,3,2.66659998893738,,,0,
4/24/2014,8/1/2017,3,2.6586000919342,,,0,
4/24/2014,9/1/2017,3,2.65210008621216,,,0,
4/24/2014,10/1/2017,3,2.64709997177124,,,0,
4/24/2014,11/1/2017,3,2.64409995079041,,,0,
4/24/2014,12/1/2017,3,2.64109992980957,,,0,
4/24/2014,1/1/2018,3,2.63960003852844,,,0,
4/24/2014,5/1/2014,4,3.08949995040894,3.11279988288879,3.08349990844727,63649,
4/24/2014,6/1/2014,4,3.04520010948181,3.06100010871887,3.0385000705719,87412,
4/24/2014,7/1/2014,4,3.00419998168945,3.01719999313354,2.9909999370575,37669,
4/24/2014,8/1/2014,4,2.95830011367798,2.96939992904663,2.94289994239807,21279,
4/24/2014,9/1/2014,4,2.91050004959106,2.91950011253357,2.89299988746643,20187,
4/24/2014,10/1/2014,4,2.7441999912262,2.75099992752075,2.72880005836487,7359,
4/24/2014,11/1/2014,4,2.69700002670288,2.70239996910095,2.68059992790222,3321,
4/24/2014,12/1/2014,4,2.66529989242554,2.66980004310608,2.64650011062622,4124,
4/24/2014,1/1/2015,4,2.64759993553162,2.64779996871948,2.63779997825623,1284,
4/24/2014,2/1/2015,4,2.64249992370605,2.64280009269714,2.6308000087738,447,
4/24/2014,3/1/2015,4,2.64709997177124,2.64630007743835,2.63389992713928,403,
4/24/2014,4/1/2015,4,2.80890011787415,2.8066999912262,,195,
4/24/2014,5/1/2015,4,2.79970002174377,2.80010008811951,2.80010008811951,67,
4/24/2014,6/1/2015,4,2.77029991149902,,,16,
4/24/2014,7/1/2015,4,2.74029994010925,,,13,
4/24/2014,8/1/2015,4,2.71029996871948,,,3,
4/24/2014,9/1/2015,4,2.67779994010925,,,0,
4/24/2014,10/1/2015,4,2.53480005264282,,,0,
4/24/2014,11/1/2015,4,2.50079989433289,,,0,
4/24/2014,12/1/2015,4,2.47679996490479,2.47169995307922,2.47169995307922,1,
4/24/2014,1/1/2016,4,2.47679996490479,,,0,
4/24/2014,2/1/2016,4,2.47880005836487,,,0,
4/24/2014,3/1/2016,4,2.48880004882812,,,0,
4/24/2014,4/1/2016,4,2.62129998207092,,,0,
4/24/2014,5/1/2016,4,2.62129998207092,,,0,
4/24/2014,6/1/2016,4,2.61129999160767,,,0,
4/24/2014,7/1/2016,4,2.59929990768433,,,0,
4/24/2014,8/1/2016,4,2.58629989624023,,,0,
4/24/2014,9/1/2016,4,2.57279992103577,,,0,
4/24/2014,10/1/2016,4,2.44779992103577,,,0,
4/24/2014,11/1/2016,4,2.42280006408691,,,0,
4/24/2014,12/1/2016,4,2.40779995918274,,,0,
4/24/2014,1/1/2017,4,2.40380001068115,,,0,
4/24/2014,2/1/2017,4,2.40580010414124,,,0,
4/24/2014,3/1/2017,4,2.41079998016357,,,0,
4/24/2014,4/1/2017,4,2.48079991340637,,,0,
4/25/2014,6/1/2014,1,100.599998474121,102.050003051758,100.480003356934,221475,
4/25/2014,7/1/2014,1,100.029998779297,101.449996948242,99.9100036621094,49666,
4/25/2014,8/1/2014,1,99.2699966430664,100.650001525879,99.1699981689453,24602,
4/25/2014,9/1/2014,1,98.4400024414063,99.7900009155273,98.3399963378906,27913,
4/25/2014,10/1/2014,1,97.6100006103516,98.9199981689453,97.5,12326,
4/25/2014,11/1/2014,1,96.8199996948242,98.0699996948242,96.7600021362305,4878,
4/25/2014,12/1/2014,1,96.0999984741211,97.3399963378906,95.9499969482422,40712,
4/25/2014,1/1/2015,1,95.3499984741211,96.4899978637695,95.2900009155274,2875,
4/25/2014,2/1/2015,1,94.5999984741211,95.6800003051758,94.5199966430664,1066,
4/25/2014,3/1/2015,1,93.8899993896484,94.9800033569336,93.8000030517578,4325,
4/25/2014,4/1/2015,1,93.1900024414063,93.2799987792969,93.1399993896484,990,
4/25/2014,5/1/2015,1,92.5699996948242,,92.6699981689453,956,
4/25/2014,6/1/2015,1,92,92.9499969482422,91.8899993896484,6968,
4/25/2014,7/1/2015,1,91.3399963378906,91.4800033569336,91.4199981689453,441,
4/25/2014,8/1/2015,1,90.7399978637695,,90.9100036621094,556,
4/25/2014,9/1/2015,1,90.2300033569336,90.3000030517578,90.3000030517578,1522,
4/25/2014,10/1/2015,1,89.7600021362305,,89.9599990844727,543,
4/25/2014,11/1/2015,1,89.379997253418,,89.5699996948242,713,
4/25/2014,12/1/2015,1,89.0299987792969,89.8300018310547,88.9300003051758,15143,
4/25/2014,1/1/2016,1,88.5100021362305,,88.6999969482422,368,
4/25/2014,2/1/2016,1,87.9899978637695,,88.3899993896484,0,
4/25/2014,3/1/2016,1,87.4899978637695,,87.9100036621094,166,
4/25/2014,4/1/2016,1,87.0699996948242,,,0,
4/25/2014,5/1/2016,1,86.7699966430664,,,0,
4/25/2014,6/1/2016,1,86.5100021362305,86.4899978637695,86.4300003051758,556,
4/25/2014,7/1/2016,1,86.120002746582,,,0,
4/25/2014,8/1/2016,1,85.7699966430664,,,0,
4/25/2014,9/1/2016,1,85.4800033569336,,,0,
4/25/2014,10/1/2016,1,85.2399978637695,,,0,
4/25/2014,11/1/2016,1,85.0599975585937,,,0,
4/25/2014,12/1/2016,1,84.9100036621094,85.0999984741211,84.8099975585938,1464,
4/25/2014,1/1/2017,1,84.6399993896484,,,0,
4/25/2014,2/1/2017,1,84.3899993896484,,,0,
4/25/2014,3/1/2017,1,84.1399993896484,,,0,
4/25/2014,4/1/2017,1,83.9100036621094,,,0,
4/25/2014,5/1/2017,1,83.6900024414063,,,0,
4/25/2014,6/1/2017,1,83.5,,,0,
4/25/2014,7/1/2017,1,83.2900009155273,,,0,
4/25/2014,8/1/2017,1,83.120002746582,,,0,
4/25/2014,9/1/2017,1,83,,,0,
4/25/2014,10/1/2017,1,82.9100036621094,,,0,
4/25/2014,11/1/2017,1,82.8499984741211,,,0,
4/25/2014,12/1/2017,1,82.8199996948242,82.9100036621094,82.6699981689453,550,
4/25/2014,1/1/2018,1,82.6800003051758,,,0,
4/25/2014,2/1/2018,1,82.5500030517578,,,0,
4/25/2014,3/1/2018,1,82.4199981689453,,,0,
4/25/2014,4/1/2018,1,82.3000030517578,,,0,
4/25/2014,5/1/2018,1,82.1800003051758,,,0,
4/25/2014,6/1/2018,1,82.0699996948242,,,0,
4/25/2014,7/1/2018,1,81.9300003051758,,,0,
4/25/2014,8/1/2018,1,81.8099975585938,,,0,
4/25/2014,9/1/2018,1,81.6999969482422,,,0,
4/25/2014,10/1/2018,1,81.6100006103516,,,0,
4/25/2014,11/1/2018,1,81.5299987792969,,,0,
4/25/2014,12/1/2018,1,81.4599990844727,81.4100036621094,81.3600006103516,26,
4/25/2014,1/1/2019,1,81.370002746582,,,0,
4/25/2014,2/1/2019,1,81.2799987792969,,,0,
4/25/2014,3/1/2019,1,81.1999969482422,,,0,
4/25/2014,4/1/2019,1,81.129997253418,,,0,
4/25/2014,5/1/2019,1,81.0699996948242,,,0,
4/25/2014,6/1/2019,1,81.0100021362305,,,0,
4/25/2014,7/1/2019,1,80.9300003051758,,,0,
4/25/2014,8/1/2019,1,80.8600006103516,,,0,
4/25/2014,9/1/2019,1,80.8000030517578,,,0,
4/25/2014,10/1/2019,1,80.75,,,0,
4/25/2014,11/1/2019,1,80.6999969482422,,,0,
4/25/2014,12/1/2019,1,80.6600036621094,,80.6600036621094,0,
4/25/2014,6/1/2020,1,80.5400009155273,,,0,
4/25/2014,12/1/2020,1,80.4100036621094,,,0,
4/25/2014,6/1/2021,1,80.3099975585937,,,0,
4/25/2014,12/1/2021,1,80.2099990844727,,,0,
4/25/2014,6/1/2022,1,80.2099990844727,,,0,
4/25/2014,12/1/2022,1,80.2099990844727,,,0,
4/25/2014,5/1/2014,3,2.98659992218018,3.0188000202179,2.97839999198914,26342,
4/25/2014,6/1/2014,3,2.98090004920959,3.01440000534058,2.97300004959106,47470,
4/25/2014,7/1/2014,3,2.97480010986328,3.0081000328064,2.96749997138977,8630,
4/25/2014,8/1/2014,3,2.97040009498596,2.99690008163452,2.96390008926392,3448,
4/25/2014,9/1/2014,3,2.96760010719299,2.99259996414185,2.96160006523132,3029,
4/25/2014,10/1/2014,3,2.96460008621216,2.98359990119934,2.958899974823,1160,
4/25/2014,11/1/2014,3,2.96110010147095,2.98140001296997,2.95910000801086,751,
4/25/2014,12/1/2014,3,2.95700001716614,2.98519992828369,2.95230007171631,4012,
4/25/2014,1/1/2015,3,2.95219993591309,2.97609996795654,2.95059990882874,102,
4/25/2014,2/1/2015,3,2.94210004806519,2.94799995422363,2.94320011138916,56,
4/25/2014,3/1/2015,3,2.92549991607666,2.93149995803833,2.92479991912842,194,
4/25/2014,4/1/2015,3,2.90499997138977,2.91039991378784,2.90450000762939,206,
4/25/2014,5/1/2015,3,2.88960003852844,2.89750003814697,2.88899993896484,119,
4/25/2014,6/1/2015,3,2.87479996681213,2.8889000415802,2.87129998207092,277,
4/25/2014,7/1/2015,3,2.86470007896423,2.875,2.86579990386963,43,
4/25/2014,8/1/2015,3,2.85640001296997,2.86640000343323,2.85780000686646,55,
4/25/2014,9/1/2015,3,2.85179996490479,,2.85479998588562,5,
4/25/2014,10/1/2015,3,2.84710001945496,2.85479998588562,2.85179996490479,51,
4/25/2014,11/1/2015,3,2.84039998054504,,2.84570002555847,26,
4/25/2014,12/1/2015,3,2.83360004425049,2.84590005874634,2.83579993247986,390,
4/25/2014,1/1/2016,3,2.82800006866455,,,0,
4/25/2014,2/1/2016,3,2.81750011444092,,,0,
4/25/2014,3/1/2016,3,2.80299997329712,,,0,
4/25/2014,4/1/2016,3,2.78699994087219,,,0,
4/25/2014,5/1/2016,3,2.7720000743866,,,0,
4/25/2014,6/1/2016,3,2.75850009918213,,,0,
4/25/2014,7/1/2016,3,2.75099992752075,,,0,
4/25/2014,8/1/2016,3,2.74399995803833,,,0,
4/25/2014,9/1/2016,3,2.73699998855591,,,0,
4/25/2014,10/1/2016,3,2.73000001907349,,,0,
4/25/2014,11/1/2016,3,2.72270011901855,,,0,
4/25/2014,12/1/2016,3,2.71519994735718,,,0,
4/25/2014,1/1/2017,3,2.71370005607605,,,0,
4/25/2014,2/1/2017,3,2.70370006561279,,,0,
4/25/2014,3/1/2017,3,2.6907000541687,,,0,
4/25/2014,4/1/2017,3,2.67319989204407,,,0,
4/25/2014,5/1/2017,3,2.65919995307922,,,0,
4/25/2014,6/1/2017,3,2.64770007133484,,,0,
4/25/2014,7/1/2017,3,2.63870000839233,,,0,
4/25/2014,8/1/2017,3,2.63070011138916,,,0,
4/25/2014,9/1/2017,3,2.62420010566711,,,0,
4/25/2014,10/1/2017,3,2.6191999912262,,,0,
4/25/2014,11/1/2017,3,2.61619997024536,,,0,
4/25/2014,12/1/2017,3,2.61319994926453,,,0,
4/25/2014,1/1/2018,3,2.6117000579834,,,0,
4/25/2014,5/1/2014,4,3.07509994506836,3.09080004692078,3.0625,33265,
4/25/2014,6/1/2014,4,3.0265998840332,3.04530000686645,3.0171000957489,61889,
4/25/2014,7/1/2014,4,2.98650002479553,3.00180006027222,2.9760000705719,26870,
4/25/2014,8/1/2014,4,2.94169998168945,2.95499992370605,2.93099999427795,13393,
4/25/2014,9/1/2014,4,2.89269995689392,2.91109991073608,2.88389992713928,8449,
4/25/2014,10/1/2014,4,2.72659993171692,2.74230003356934,2.71779990196228,3600,
4/25/2014,11/1/2014,4,2.67759990692139,2.69379997253418,2.67210006713867,2009,
4/25/2014,12/1/2014,4,2.64569997787476,2.66560006141663,2.64039993286133,2415,
4/25/2014,1/1/2015,4,2.62800002098083,2.64359998703003,2.62520003318787,379,
4/25/2014,2/1/2015,4,2.62269997596741,,2.62089991569519,99,
4/25/2014,3/1/2015,4,2.62770009040833,,2.62680006027222,42,
4/25/2014,4/1/2015,4,2.78970003128052,,2.79220008850098,38,
4/25/2014,5/1/2015,4,2.78069996833801,2.79609990119934,2.7836000919342,9,
4/25/2014,6/1/2015,4,2.75130009651184,2.75999999046326,2.75999999046326,102,
4/25/2014,7/1/2015,4,2.72129988670349,,,0,
4/25/2014,8/1/2015,4,2.69129991531372,,,0,
4/25/2014,9/1/2015,4,2.65879988670349,,,0,
4/25/2014,10/1/2015,4,2.51579999923706,,,0,
4/25/2014,11/1/2015,4,2.48230004310608,,,0,
4/25/2014,12/1/2015,4,2.45830011367798,,,10,
4/25/2014,1/1/2016,4,2.45830011367798,,,0,
4/25/2014,2/1/2016,4,2.46029996871948,,,0,
4/25/2014,3/1/2016,4,2.47029995918274,,,0,
4/25/2014,4/1/2016,4,2.60279989242554,,,0,
4/25/2014,5/1/2016,4,2.60279989242554,,,0,
4/25/2014,6/1/2016,4,2.59279990196228,,,0,
4/25/2014,7/1/2016,4,2.58080005645752,,,0,
4/25/2014,8/1/2016,4,2.56780004501343,,,0,
4/25/2014,9/1/2016,4,2.55430006980896,,,0,
4/25/2014,10/1/2016,4,2.42930006980896,,,0,
4/25/2014,11/1/2016,4,2.40429997444153,,,0,
4/25/2014,12/1/2016,4,2.38930010795593,,,0,
4/25/2014,1/1/2017,4,2.38529992103577,,,0,
4/25/2014,2/1/2017,4,2.38730001449585,,,0,
4/25/2014,3/1/2017,4,2.39229989051819,,,0,
4/25/2014,4/1/2017,4,2.46230006217957,,,0,
4/28/2014,6/1/2014,1,100.839996337891,101.519996643066,100.330001831055,231684,
4/28/2014,7/1/2014,1,100.110000610352,100.839996337891,99.629997253418,63178,
4/28/2014,8/1/2014,1,99.2099990844727,99.9700012207031,98.7600021362305,32477,
4/28/2014,9/1/2014,1,98.2900009155273,99.0599975585937,97.9199981689453,28490,
4/28/2014,10/1/2014,1,97.3899993896484,98.1699981689453,97.0299987792969,12574,
4/28/2014,11/1/2014,1,96.5599975585937,97.3399963378906,96.2300033569336,6908,
4/28/2014,12/1/2014,1,95.8199996948242,96.6900024414062,95.4700012207031,36053,
4/28/2014,1/1/2015,1,95.0500030517578,95.7699966430664,94.75,3656,
4/28/2014,2/1/2015,1,94.2900009155273,94.9899978637695,94.120002746582,1922,
4/28/2014,3/1/2015,1,93.5800018310547,94.370002746582,93.4199981689453,3727,
4/28/2014,4/1/2015,1,92.879997253418,93.1999969482422,92.6100006103516,1566,
4/28/2014,5/1/2015,1,92.2600021362305,92.6900024414062,92.2300033569336,1955,
4/28/2014,6/1/2015,1,91.6999969482422,92.4300003051758,91.4499969482422,7733,
4/28/2014,7/1/2015,1,91.0400009155273,91.4700012207031,90.9899978637695,1152,
4/28/2014,8/1/2015,1,90.4300003051758,,90.3899993896484,92,
4/28/2014,9/1/2015,1,89.9199981689453,,89.9000015258789,286,
4/28/2014,10/1/2015,1,89.4400024414063,,89.4499969482422,206,
4/28/2014,11/1/2015,1,89.0599975585937,,89.0500030517578,246,
4/28/2014,12/1/2015,1,88.7200012207031,89.3899993896484,88.4300003051758,10831,
4/28/2014,1/1/2016,1,88.2099990844727,,88.1900024414063,116,
4/28/2014,2/1/2016,1,87.6999969482422,,87.879997253418,68,
4/28/2014,3/1/2016,1,87.2099990844727,,87.4000015258789,23,
4/28/2014,4/1/2016,1,86.8000030517578,,,0,
4/28/2014,5/1/2016,1,86.5,,,0,
4/28/2014,6/1/2016,1,86.2399978637695,86.2099990844727,86.2099990844727,373,
4/28/2014,7/1/2016,1,85.8600006103516,,,0,
4/28/2014,8/1/2016,1,85.5299987792969,,,0,
4/28/2014,9/1/2016,1,85.25,,,0,
4/28/2014,10/1/2016,1,85.0199966430664,,,0,
4/28/2014,11/1/2016,1,84.8600006103516,,,0,
4/28/2014,12/1/2016,1,84.7300033569336,85.0199966430664,84.5599975585938,1555,
4/28/2014,1/1/2017,1,84.4700012207031,,,0,
4/28/2014,2/1/2017,1,84.2300033569336,,,0,
4/28/2014,3/1/2017,1,83.9899978637695,,,0,
4/28/2014,4/1/2017,1,83.7699966430664,,,0,
4/28/2014,5/1/2017,1,83.5599975585938,,,0,
4/28/2014,6/1/2017,1,83.379997253418,,,0,
4/28/2014,7/1/2017,1,83.1800003051758,,,0,
4/28/2014,8/1/2017,1,83.0199966430664,,,0,
4/28/2014,9/1/2017,1,82.9100036621094,,,0,
4/28/2014,10/1/2017,1,82.8300018310547,,,0,
4/28/2014,11/1/2017,1,82.7799987792969,,,0,
4/28/2014,12/1/2017,1,82.7600021362305,82.9100036621094,82.5500030517578,285,
4/28/2014,1/1/2018,1,82.629997253418,,,0,
4/28/2014,2/1/2018,1,82.5100021362305,,,0,
4/28/2014,3/1/2018,1,82.4000015258789,,,0,
4/28/2014,4/1/2018,1,82.2900009155273,,,0,
4/28/2014,5/1/2018,1,82.1900024414063,,,0,
4/28/2014,6/1/2018,1,82.0899963378906,,,0,
4/28/2014,7/1/2018,1,81.9599990844727,,,0,
4/28/2014,8/1/2018,1,81.8499984741211,,,0,
4/28/2014,9/1/2018,1,81.7600021362305,,,0,
4/28/2014,10/1/2018,1,81.6800003051758,,,0,
4/28/2014,11/1/2018,1,81.6100006103516,,,0,
4/28/2014,12/1/2018,1,81.5500030517578,81.4499969482422,81.3000030517578,113,
4/28/2014,1/1/2019,1,81.4700012207031,,,0,
4/28/2014,2/1/2019,1,81.3899993896484,,,0,
4/28/2014,3/1/2019,1,81.3199996948242,,,0,
4/28/2014,4/1/2019,1,81.2600021362305,,,0,
4/28/2014,5/1/2019,1,81.2099990844727,,,0,
4/28/2014,6/1/2019,1,81.1600036621094,,,0,
4/28/2014,7/1/2019,1,81.0899963378906,,,0,
4/28/2014,8/1/2019,1,81.0299987792969,,,0,
4/28/2014,9/1/2019,1,80.9800033569336,,,0,
4/28/2014,10/1/2019,1,80.9400024414063,,,0,
4/28/2014,11/1/2019,1,80.9000015258789,,,0,
4/28/2014,12/1/2019,1,80.870002746582,80.7099990844727,80.6500015258789,37,
4/28/2014,6/1/2020,1,80.75,,,0,
4/28/2014,12/1/2020,1,80.620002746582,,,0,
4/28/2014,6/1/2021,1,80.5199966430664,,,0,
4/28/2014,12/1/2021,1,80.4199981689453,,,0,
4/28/2014,6/1/2022,1,80.4199981689453,,,0,
4/28/2014,12/1/2022,1,80.4199981689453,,,0,
4/28/2014,5/1/2014,3,2.95190000534058,3.00189995765686,2.94250011444092,20197,
4/28/2014,6/1/2014,3,2.94449996948242,2.99749994277954,2.93499994277954,54734,
4/28/2014,7/1/2014,3,2.93819999694824,2.99149990081787,2.92899990081787,12179,
4/28/2014,8/1/2014,3,2.93370008468628,2.98510003089905,2.92540001869202,6098,
4/28/2014,9/1/2014,3,2.93129992485046,2.98200011253357,2.92330002784729,4111,
4/28/2014,10/1/2014,3,2.92880010604858,2.97390007972717,2.92170000076294,1215,
4/28/2014,11/1/2014,3,2.92610001564026,2.96560001373291,2.91840004920959,1162,
4/28/2014,12/1/2014,3,2.92249989509583,2.97350001335144,2.91529989242554,4261,
4/28/2014,1/1/2015,3,2.91829991340637,2.95779991149902,2.91129994392395,310,
4/28/2014,2/1/2015,3,2.90899991989136,2.94639992713928,2.9054000377655,228,
4/28/2014,3/1/2015,3,2.89369988441467,2.92829990386963,2.88930010795593,146,
4/28/2014,4/1/2015,3,2.87509989738464,2.90529990196228,2.87249994277954,88,
4/28/2014,5/1/2015,3,2.86150002479553,,2.85899996757507,80,
4/28/2014,6/1/2015,3,2.8484001159668,2.87360000610352,2.84509992599487,343,
4/28/2014,7/1/2015,3,2.83960008621216,,2.83669996261597,42,
4/28/2014,8/1/2015,3,2.83209991455078,2.82999992370605,2.82940006256104,32,
4/28/2014,9/1/2015,3,2.82809996604919,,2.82710003852844,1,
4/28/2014,10/1/2015,3,2.8238000869751,,2.82470011711121,0,
4/28/2014,11/1/2015,3,2.8173999786377,,2.81909990310669,0,
4/28/2014,12/1/2015,3,2.81089997291565,2.83920001983643,2.81080007553101,104,
4/28/2014,1/1/2016,3,2.80539989471436,,,2,
4/28/2014,2/1/2016,3,2.7953999042511,,,2,
4/28/2014,3/1/2016,3,2.78090000152588,,,2,
4/28/2014,4/1/2016,3,2.7658998966217,,,2,
4/28/2014,5/1/2016,3,2.75239992141724,,,2,
4/28/2014,6/1/2016,3,2.74040007591248,2.74000000953674,2.74000000953674,2,
4/28/2014,7/1/2016,3,2.73340010643005,,,0,
4/28/2014,8/1/2016,3,2.72690010070801,,,0,
4/28/2014,9/1/2016,3,2.72090005874634,,,0,
4/28/2014,10/1/2016,3,2.71440005302429,,,0,
4/28/2014,11/1/2016,3,2.70790004730225,,,0,
4/28/2014,12/1/2016,3,2.70090007781982,,,4,
4/28/2014,1/1/2017,3,2.69939994812012,,,0,
4/28/2014,2/1/2017,3,2.68939995765686,,,0,
4/28/2014,3/1/2017,3,2.67639994621277,,,0,
4/28/2014,4/1/2017,3,2.65890002250671,,,0,
4/28/2014,5/1/2017,3,2.64490008354187,,,0,
4/28/2014,6/1/2017,3,2.63339996337891,,,0,
4/28/2014,7/1/2017,3,2.6243999004364,,,0,
4/28/2014,8/1/2017,3,2.61640000343323,,,0,
4/28/2014,9/1/2017,3,2.60989999771118,,,0,
4/28/2014,10/1/2017,3,2.60489988327026,,,0,
4/28/2014,11/1/2017,3,2.60190010070801,,,0,
4/28/2014,12/1/2017,3,2.59890007972717,,,0,
4/28/2014,1/1/2018,3,2.59739995002747,,,0,
4/28/2014,5/1/2014,4,3.04029989242554,3.08739995956421,3.02550005912781,23706,
4/28/2014,6/1/2014,4,2.98639988899231,3.04119992256165,2.97399997711182,59046,
4/28/2014,7/1/2014,4,2.94510006904602,3.00119996070862,2.93390011787415,20649,
4/28/2014,8/1/2014,4,2.90129995346069,2.95219993591309,2.89650011062622,11467,
4/28/2014,9/1/2014,4,2.85369992256165,2.90700006484985,2.8461000919342,7267,
4/28/2014,10/1/2014,4,2.68930006027222,2.73340010643005,2.68230009078979,3522,
4/28/2014,11/1/2014,4,2.64140009880066,2.68980002403259,2.63420009613037,2624,
4/28/2014,12/1/2014,4,2.61069989204407,2.6577000617981,2.60089993476868,2630,
4/28/2014,1/1/2015,4,2.59489989280701,2.61779999732971,2.58789992332458,395,
4/28/2014,2/1/2015,4,2.59190011024475,,2.5854001045227,72,
4/28/2014,3/1/2015,4,2.5984001159668,,2.59279990196228,292,
4/28/2014,4/1/2015,4,2.76349997520447,2.78099989891052,2.76119995117187,287,
4/28/2014,5/1/2015,4,2.75550007820129,,2.75390005111694,0,
4/28/2014,6/1/2015,4,2.72699999809265,2.7632999420166,2.73099994659424,3,
4/28/2014,7/1/2015,4,2.69799995422363,,,0,
4/28/2014,8/1/2015,4,2.66899991035461,,,0,
4/28/2014,9/1/2015,4,2.63700008392334,,,0,
4/28/2014,10/1/2015,4,2.49499988555908,,,0,
4/28/2014,11/1/2015,4,2.4614999294281,,,0,
4/28/2014,12/1/2015,4,2.4375,,,0,
4/28/2014,1/1/2016,4,2.4375,,,0,
4/28/2014,2/1/2016,4,2.43950009346008,,,0,
4/28/2014,3/1/2016,4,2.44950008392334,,,0,
4/28/2014,4/1/2016,4,2.58200001716614,,,0,
4/28/2014,5/1/2016,4,2.58200001716614,,,0,
4/28/2014,6/1/2016,4,2.57200002670288,,,0,
4/28/2014,7/1/2016,4,2.55999994277954,,,0,
4/28/2014,8/1/2016,4,2.54699993133545,,,0,
4/28/2014,9/1/2016,4,2.53349995613098,,,0,
4/28/2014,10/1/2016,4,2.40849995613098,,,0,
4/28/2014,11/1/2016,4,2.38350009918213,,,0,
4/28/2014,12/1/2016,4,2.36849999427795,,,0,
4/28/2014,1/1/2017,4,2.36450004577637,,,0,
4/28/2014,2/1/2017,4,2.36649990081787,,,0,
4/28/2014,3/1/2017,4,2.37150001525879,,,0,
4/28/2014,4/1/2017,4,2.44149994850159,,,0,
4/29/2014,6/1/2014,1,101.279998779297,102.199996948242,100.709999084473,218717,
4/29/2014,7/1/2014,1,100.589996337891,101.410003662109,100.050003051758,70407,
4/29/2014,8/1/2014,1,99.7099990844727,100.449996948242,99.1800003051758,34476,
4/29/2014,9/1/2014,1,98.7799987792969,99.4599990844727,98.2600021362305,23739,
4/29/2014,10/1/2014,1,97.8600006103516,98.5,97.370002746582,9897,
4/29/2014,11/1/2014,1,97,97.5599975585937,96.5500030517578,7141,
4/29/2014,12/1/2014,1,96.2399978637695,96.8199996948242,95.7399978637695,41680,
4/29/2014,1/1/2015,1,95.4599990844727,95.8300018310547,95.1600036621094,3555,
4/29/2014,2/1/2015,1,94.6900024414063,95.0500030517578,94.5299987792969,2159,
4/29/2014,3/1/2015,1,93.9800033569336,94.3199996948242,93.6699981689453,5399,
4/29/2014,4/1/2015,1,93.2699966430664,93.370002746582,93.1100006103516,1260,
4/29/2014,5/1/2015,1,92.629997253418,92.7200012207031,,1063,
4/29/2014,6/1/2015,1,92.0500030517578,92.4199981689453,91.7699966430664,8018,
4/29/2014,7/1/2015,1,91.370002746582,91.5599975585937,91.5400009155274,735,
4/29/2014,8/1/2015,1,90.7300033569336,90.7900009155273,,859,
4/29/2014,9/1/2015,1,90.1900024414062,90.4499969482422,90.1900024414062,2386,
4/29/2014,10/1/2015,1,89.6800003051758,89.7200012207031,,470,
4/29/2014,11/1/2015,1,89.2799987792969,89.3399963378906,,38,
4/29/2014,12/1/2015,1,88.9199981689453,89.2900009155273,88.5699996948242,14482,
4/29/2014,1/1/2016,1,88.4000015258789,88.4499969482422,,2,
4/29/2014,2/1/2016,1,87.879997253418,,,0,
4/29/2014,3/1/2016,1,87.379997253418,,,1,
4/29/2014,4/1/2016,1,86.9499969482422,,,0,
4/29/2014,5/1/2016,1,86.6399993896484,,,0,
4/29/2014,6/1/2016,1,86.370002746582,86.4899978637695,86.4400024414062,936,
4/29/2014,7/1/2016,1,85.9800033569336,,,0,
4/29/2014,8/1/2016,1,85.6399993896484,,,0,
4/29/2014,9/1/2016,1,85.3499984741211,,,0,
4/29/2014,10/1/2016,1,85.1100006103516,,,0,
4/29/2014,11/1/2016,1,84.9300003051758,,,0,
4/29/2014,12/1/2016,1,84.7900009155273,85.0699996948242,84.5100021362305,1905,
4/29/2014,1/1/2017,1,84.5199966430664,,,0,
4/29/2014,2/1/2017,1,84.2699966430664,,,0,
4/29/2014,3/1/2017,1,84.0199966430664,,,0,
4/29/2014,4/1/2017,1,83.7900009155274,,,0,
4/29/2014,5/1/2017,1,83.5699996948242,,,0,
4/29/2014,6/1/2017,1,83.379997253418,,,0,
4/29/2014,7/1/2017,1,83.1699981689453,,,0,
4/29/2014,8/1/2017,1,83,,,0,
4/29/2014,9/1/2017,1,82.879997253418,,,0,
4/29/2014,10/1/2017,1,82.7900009155274,,,0,
4/29/2014,11/1/2017,1,82.7300033569336,,,0,
4/29/2014,12/1/2017,1,82.6999969482422,83,82.5699996948242,891,
4/29/2014,1/1/2018,1,82.5699996948242,,,0,
4/29/2014,2/1/2018,1,82.4499969482422,,,0,
4/29/2014,3/1/2018,1,82.3300018310547,,,0,
4/29/2014,4/1/2018,1,82.2200012207031,,,0,
4/29/2014,5/1/2018,1,82.120002746582,,,0,
4/29/2014,6/1/2018,1,82.0199966430664,,,0,
4/29/2014,7/1/2018,1,81.8899993896484,,,0,
4/29/2014,8/1/2018,1,81.7799987792969,,,0,
4/29/2014,9/1/2018,1,81.6800003051758,,,0,
4/29/2014,10/1/2018,1,81.5999984741211,,,0,
4/29/2014,11/1/2018,1,81.5299987792969,,,0,
4/29/2014,12/1/2018,1,81.4700012207031,81.7799987792969,81.3300018310547,210,
4/29/2014,1/1/2019,1,81.3899993896484,,,0,
4/29/2014,2/1/2019,1,81.3099975585937,,,0,
4/29/2014,3/1/2019,1,81.2399978637695,,,0,
4/29/2014,4/1/2019,1,81.1800003051758,,,0,
4/29/2014,5/1/2019,1,81.129997253418,,,0,
4/29/2014,6/1/2019,1,81.0800018310547,,,0,
4/29/2014,7/1/2019,1,81.0100021362305,,,0,
4/29/2014,8/1/2019,1,80.9499969482422,,,0,
4/29/2014,9/1/2019,1,80.9000015258789,,,0,
4/29/2014,10/1/2019,1,80.8600006103516,,,0,
4/29/2014,11/1/2019,1,80.8199996948242,,,0,
4/29/2014,12/1/2019,1,80.7900009155273,80.8899993896484,80.8199996948242,7,
4/29/2014,6/1/2020,1,80.6699981689453,,,0,
4/29/2014,12/1/2020,1,80.5400009155273,80.7099990844727,80.7099990844727,2,
4/29/2014,6/1/2021,1,80.4400024414062,,,0,
4/29/2014,12/1/2021,1,80.3399963378906,80.3600006103516,80.3600006103516,1,
4/29/2014,6/1/2022,1,80.3399963378906,,,0,
4/29/2014,12/1/2022,1,80.3399963378906,,,0,
4/29/2014,5/1/2014,3,2.97009992599487,2.98189997673035,2.95059990882874,17968,
4/29/2014,6/1/2014,3,2.96350002288818,2.97639989852905,2.94149994850159,47287,
4/29/2014,7/1/2014,3,2.95760011672974,2.96900010108948,2.93829989433289,13999,
4/29/2014,8/1/2014,3,2.95329999923706,2.96359992027283,2.93919992446899,6621,
4/29/2014,9/1/2014,3,2.95099997520447,2.96070003509521,2.93779993057251,3500,
4/29/2014,10/1/2014,3,2.94869995117187,2.95810008049011,2.9423999786377,1533,
4/29/2014,11/1/2014,3,2.94609999656677,2.9533998966217,2.93400001525879,1004,
4/29/2014,12/1/2014,3,2.94250011444092,2.95099997520447,2.92199993133545,4521,
4/29/2014,1/1/2015,3,2.93840003013611,2.94300007820129,2.93530011177063,186,
4/29/2014,2/1/2015,3,2.92899990081787,2.9300000667572,2.92289996147156,93,
4/29/2014,3/1/2015,3,2.91359996795654,2.91589999198914,2.90580010414124,362,
4/29/2014,4/1/2015,3,2.894700050354,2.89650011062622,,153,
4/29/2014,5/1/2015,3,2.88059997558594,2.88660001754761,2.88660001754761,153,
4/29/2014,6/1/2015,3,2.8675000667572,2.8724000453949,2.85509991645813,676,
4/29/2014,7/1/2015,3,2.85820007324219,2.85719990730286,,11,
4/29/2014,8/1/2015,3,2.8503999710083,2.84870004653931,,43,
4/29/2014,9/1/2015,3,2.8461000919342,2.84249997138977,,36,
4/29/2014,10/1/2015,3,2.84130001068115,2.83529996871948,,3,
4/29/2014,11/1/2015,3,2.8345000743866,2.83500003814697,2.83500003814697,8,
4/29/2014,12/1/2015,3,2.82750010490417,2.82800006866455,2.8215000629425,203,
4/29/2014,1/1/2016,3,2.82200002670288,,,0,
4/29/2014,2/1/2016,3,2.81200003623962,,,0,
4/29/2014,3/1/2016,3,2.79749989509583,,,0,
4/29/2014,4/1/2016,3,2.78099989891052,,,5,
4/29/2014,5/1/2016,3,2.76600003242493,,,5,
4/29/2014,6/1/2016,3,2.75300002098083,,,0,
4/29/2014,7/1/2016,3,2.74550008773804,,,0,
4/29/2014,8/1/2016,3,2.73900008201599,,,0,
4/29/2014,9/1/2016,3,2.73300004005432,,,0,
4/29/2014,10/1/2016,3,2.72650003433228,,,0,
4/29/2014,11/1/2016,3,2.71950006484985,,,0,
4/29/2014,12/1/2016,3,2.71250009536743,,,5,
4/29/2014,1/1/2017,3,2.71099996566772,,,0,
4/29/2014,2/1/2017,3,2.70099997520447,,,0,
4/29/2014,3/1/2017,3,2.68799996376038,,,0,
4/29/2014,4/1/2017,3,2.67050004005432,,,0,
4/29/2014,5/1/2017,3,2.65650010108948,,,0,
4/29/2014,6/1/2017,3,2.64499998092651,,,0,
4/29/2014,7/1/2017,3,2.63599991798401,,,0,
4/29/2014,8/1/2017,3,2.62800002098083,,,0,
4/29/2014,9/1/2017,3,2.62150001525879,,,0,
4/29/2014,10/1/2017,3,2.61649990081787,,,0,
4/29/2014,11/1/2017,3,2.61350011825562,,,0,
4/29/2014,12/1/2017,3,2.61050009727478,,,0,
4/29/2014,1/1/2018,3,2.60899996757507,2.59999990463257,,0,
4/29/2014,5/1/2014,4,3.06340003013611,3.07030010223389,3.04029989242554,26911,
4/29/2014,6/1/2014,4,3.00799989700317,3.0171000957489,2.98639988899231,52260,
4/29/2014,7/1/2014,4,2.96630001068115,2.97469997406006,2.94919991493225,20363,
4/29/2014,8/1/2014,4,2.92260003089905,2.92989993095398,2.90669989585876,9806,
4/29/2014,9/1/2014,4,2.87529993057251,2.88199996948242,2.85960006713867,7264,
4/29/2014,10/1/2014,4,2.71070003509521,2.71479988098145,2.69670009613037,3703,
4/29/2014,11/1/2014,4,2.66249990463257,2.66529989242554,2.64770007133484,2588,
4/29/2014,12/1/2014,4,2.63120007514954,2.63429999351501,2.61759996414185,2587,
4/29/2014,1/1/2015,4,2.61570000648499,2.61649990081787,2.60879993438721,661,
4/29/2014,2/1/2015,4,2.61319994926453,2.61570000648499,2.6085000038147,55,
4/29/2014,3/1/2015,4,2.61969995498657,2.61890006065369,,12,
4/29/2014,4/1/2015,4,2.78480005264282,2.7797999382019,,6,
4/29/2014,5/1/2015,4,2.77679991722107,2.77500009536743,2.77449989318848,3,
4/29/2014,6/1/2015,4,2.74830007553101,,,0,
4/29/2014,7/1/2015,4,2.71930003166199,,,0,
4/29/2014,8/1/2015,4,2.68980002403259,,,3,
4/29/2014,9/1/2015,4,2.65680003166199,,,3,
4/29/2014,10/1/2015,4,2.51480007171631,,,0,
4/29/2014,11/1/2015,4,2.48130011558533,,,0,
4/29/2014,12/1/2015,4,2.45729994773865,,,0,
4/29/2014,1/1/2016,4,2.45729994773865,,,0,
4/29/2014,2/1/2016,4,2.45930004119873,,,0,
4/29/2014,3/1/2016,4,2.46930003166199,,,0,
4/29/2014,4/1/2016,4,2.60179996490479,,,0,
4/29/2014,5/1/2016,4,2.60179996490479,,,0,
4/29/2014,6/1/2016,4,2.59179997444153,,,0,
4/29/2014,7/1/2016,4,2.57979989051819,,,0,
4/29/2014,8/1/2016,4,2.56680011749268,,,0,
4/29/2014,9/1/2016,4,2.55329990386963,,,0,
4/29/2014,10/1/2016,4,2.42829990386963,,,0,
4/29/2014,11/1/2016,4,2.40330004692078,,,0,
4/29/2014,12/1/2016,4,2.3882999420166,,,0,
4/29/2014,1/1/2017,4,2.38429999351501,,,0,
4/29/2014,2/1/2017,4,2.3863000869751,,,0,
4/29/2014,3/1/2017,4,2.39129996299744,,,0,
4/29/2014,4/1/2017,4,2.46129989624023,,,0,
4/30/2014,6/1/2014,1,99.7399978637695,100.76000213623,99.3499984741211,283003,
4/30/2014,7/1/2014,1,99.1100006103516,100.059997558594,98.7200012207031,83884,
4/30/2014,8/1/2014,1,98.2799987792969,99.1600036621094,97.9100036621094,42647,
4/30/2014,9/1/2014,1,97.3899993896484,98.2399978637695,97.0100021362305,33393,
4/30/2014,10/1/2014,1,96.5,97.2099990844727,96.1500015258789,14498,
4/30/2014,11/1/2014,1,95.6699981689453,96.4000015258789,95.4000015258789,8936,
4/30/2014,12/1/2014,1,94.9300003051758,95.75,94.5699996948242,50915,
4/30/2014,1/1/2015,1,94.1699981689453,94.870002746582,93.9400024414062,4625,
4/30/2014,2/1/2015,1,93.4400024414063,94.1100006103516,93.4100036621094,2371,
4/30/2014,3/1/2015,1,92.7699966430664,93.4300003051758,92.5500030517578,4241,
4/30/2014,4/1/2015,1,92.1100006103516,92.6999969482422,92.1399993896484,812,
4/30/2014,5/1/2015,1,91.5199966430664,92.1999969482422,91.3499984741211,1892,
4/30/2014,6/1/2015,1,90.9800033569336,91.4899978637695,90.6699981689453,13030,
4/30/2014,7/1/2015,1,90.3300018310547,,90.2799987792969,1788,
4/30/2014,8/1/2015,1,89.7200012207031,,89.6800003051758,557,
4/30/2014,9/1/2015,1,89.2099990844727,,89.1800003051758,1998,
4/30/2014,10/1/2015,1,88.7300033569336,,88.7300033569336,923,
4/30/2014,11/1/2015,1,88.3600006103516,,88.370002746582,710,
4/30/2014,12/1/2015,1,88.0299987792969,88.5599975585938,87.75,17323,
4/30/2014,1/1/2016,1,87.5400009155274,,87.5400009155274,409,
4/30/2014,2/1/2016,1,87.0500030517578,,87.2099990844727,45,
4/30/2014,3/1/2016,1,86.5899963378906,,86.8000030517578,428,
4/30/2014,4/1/2016,1,86.1999969482422,,,0,
4/30/2014,5/1/2016,1,85.9199981689453,,,0,
4/30/2014,6/1/2016,1,85.6800003051758,85.9499969482422,85.4599990844727,1367,
4/30/2014,7/1/2016,1,85.3199996948242,,,0,
4/30/2014,8/1/2016,1,85.0100021362305,,,0,
4/30/2014,9/1/2016,1,84.75,,,150,
4/30/2014,10/1/2016,1,84.5400009155273,,,0,
4/30/2014,11/1/2016,1,84.3899993896484,,,0,
4/30/2014,12/1/2016,1,84.2699966430664,84.6100006103516,84.0800018310547,3824,
4/30/2014,1/1/2017,1,84.0199966430664,,,0,
4/30/2014,2/1/2017,1,83.7900009155274,,,0,
4/30/2014,3/1/2017,1,83.5699996948242,,,0,
4/30/2014,4/1/2017,1,83.3600006103516,,,0,
4/30/2014,5/1/2017,1,83.1699981689453,,,0,
4/30/2014,6/1/2017,1,83,,,0,
4/30/2014,7/1/2017,1,82.8099975585937,,,0,
4/30/2014,8/1/2017,1,82.6699981689453,,,0,
4/30/2014,9/1/2017,1,82.5699996948242,,,0,
4/30/2014,10/1/2017,1,82.5100021362305,,,0,
4/30/2014,11/1/2017,1,82.4700012207031,,,0,
4/30/2014,12/1/2017,1,82.4599990844727,82.5699996948242,82.3300018310547,871,
4/30/2014,1/1/2018,1,82.3399963378906,,,0,
4/30/2014,2/1/2018,1,82.2300033569336,,,0,
4/30/2014,3/1/2018,1,82.120002746582,,,0,
4/30/2014,4/1/2018,1,82.0199966430664,,,0,
4/30/2014,5/1/2018,1,81.9300003051758,,,0,
4/30/2014,6/1/2018,1,81.8399963378906,,,0,
4/30/2014,7/1/2018,1,81.7200012207031,,,0,
4/30/2014,8/1/2018,1,81.620002746582,,,0,
4/30/2014,9/1/2018,1,81.5299987792969,,,0,
4/30/2014,10/1/2018,1,81.4599990844727,,,0,
4/30/2014,11/1/2018,1,81.4000015258789,,,0,
4/30/2014,12/1/2018,1,81.3499984741211,81.3099975585937,81.2699966430664,481,
4/30/2014,1/1/2019,1,81.2699966430664,,,0,
4/30/2014,2/1/2019,1,81.1999969482422,,,0,
4/30/2014,3/1/2019,1,81.1399993896484,,,0,
4/30/2014,4/1/2019,1,81.0899963378906,,,0,
4/30/2014,5/1/2019,1,81.0500030517578,,,0,
4/30/2014,6/1/2019,1,81.0100021362305,,,0,
4/30/2014,7/1/2019,1,80.9499969482422,,,0,
4/30/2014,8/1/2019,1,80.9000015258789,,,0,
4/30/2014,9/1/2019,1,80.8600006103516,,,0,
4/30/2014,10/1/2019,1,80.8199996948242,,,0,
4/30/2014,11/1/2019,1,80.7900009155273,,,0,
4/30/2014,12/1/2019,1,80.7699966430664,80.629997253418,80.629997253418,103,
4/30/2014,6/1/2020,1,80.6500015258789,,,0,
4/30/2014,12/1/2020,1,80.5199966430664,,,2,
4/30/2014,6/1/2021,1,80.4199981689453,,,0,
4/30/2014,12/1/2021,1,80.3199996948242,,,0,
4/30/2014,6/1/2022,1,80.3199996948242,,,0,
4/30/2014,12/1/2022,1,80.3199996948242,,,0,
4/30/2014,5/1/2014,3,2.9349000453949,2.96589994430542,2.92350006103516,6434,
4/30/2014,6/1/2014,3,2.92810010910034,2.96199989318848,2.91669988632202,56713,
4/30/2014,7/1/2014,3,2.92370009422302,2.95549988746643,2.91230010986328,15000,
4/30/2014,8/1/2014,3,2.9210000038147,2.94300007820129,2.91020011901855,6659,
4/30/2014,9/1/2014,3,2.92009997367859,2.93700003623962,2.90899991989136,5693,
4/30/2014,10/1/2014,3,2.91919994354248,2.93499994277954,2.9077000617981,3493,
4/30/2014,11/1/2014,3,2.91759991645813,2.94199991226196,2.90689992904663,1519,
4/30/2014,12/1/2014,3,2.91490006446838,2.93799996376038,2.9038999080658,6784,
4/30/2014,1/1/2015,3,2.91210007667542,2.91540002822876,2.90319991111755,897,
4/30/2014,2/1/2015,3,2.90400004386902,2.90619993209839,2.89809989929199,483,
4/30/2014,3/1/2015,3,2.89010000228882,2.89100003242493,2.8831000328064,456,
4/30/2014,4/1/2015,3,2.87260007858276,2.87150001525879,2.86529994010925,167,
4/30/2014,5/1/2015,3,2.85960006713867,2.86019992828369,2.85249996185303,85,
4/30/2014,6/1/2015,3,2.84809994697571,2.85229992866516,2.8396999835968,835,
4/30/2014,7/1/2015,3,2.84010004997253,2.83750009536743,2.83540010452271,108,
4/30/2014,8/1/2015,3,2.83360004425049,2.83500003814697,2.82969999313354,57,
4/30/2014,9/1/2015,3,2.83030009269714,2.82999992370605,2.82750010490417,34,
4/30/2014,10/1/2015,3,2.82660007476807,2.82999992370605,2.82590007781982,24,
4/30/2014,11/1/2015,3,2.8206000328064,2.82249999046326,2.82049989700317,26,
4/30/2014,12/1/2015,3,2.81410002708435,2.81710004806519,2.81130003929138,467,
4/30/2014,1/1/2016,3,2.80909991264343,,,0,
4/30/2014,2/1/2016,3,2.79909992218018,,,1,
4/30/2014,3/1/2016,3,2.7836000919342,,,1,
4/30/2014,4/1/2016,3,2.76609992980957,,,0,
4/30/2014,5/1/2016,3,2.74909996986389,,,0,
4/30/2014,6/1/2016,3,2.73659992218018,,,0,
4/30/2014,7/1/2016,3,2.73009991645813,,,0,
4/30/2014,8/1/2016,3,2.72460007667541,,,0,
4/30/2014,9/1/2016,3,2.72009992599487,,,0,
4/30/2014,10/1/2016,3,2.71510004997253,,,0,
4/30/2014,11/1/2016,3,2.70959997177124,,,0,
4/30/2014,12/1/2016,3,2.70409989356995,,,38,
4/30/2014,1/1/2017,3,2.70260000228882,,,0,
4/30/2014,2/1/2017,3,2.69260001182556,,,0,
4/30/2014,3/1/2017,3,2.67960000038147,,,0,
4/30/2014,4/1/2017,3,2.66210007667541,,,0,
4/30/2014,5/1/2017,3,2.64809989929199,,,0,
4/30/2014,6/1/2017,3,2.63660001754761,,,0,
4/30/2014,7/1/2017,3,2.6275999546051,,,0,
4/30/2014,8/1/2017,3,2.61960005760193,,,0,
4/30/2014,9/1/2017,3,2.61310005187988,,,0,
4/30/2014,10/1/2017,3,2.60809993743896,,,0,
4/30/2014,11/1/2017,3,2.60509991645813,,,0,
4/30/2014,12/1/2017,3,2.60209989547729,,,0,
4/30/2014,1/1/2018,3,2.60060000419617,,,0,
4/30/2014,5/1/2014,4,3.00769996643066,3.06049990653992,2.99239993095398,11274,
4/30/2014,6/1/2014,4,2.96440005302429,3.00550007820129,2.94779992103577,72094,
4/30/2014,7/1/2014,4,2.92840003967285,2.96199989318848,2.91079998016357,35716,
4/30/2014,8/1/2014,4,2.88790011405945,2.91799998283386,2.87069988250732,15996,
4/30/2014,9/1/2014,4,2.84240007400513,2.87050008773804,2.82590007781982,11401,
4/30/2014,10/1/2014,4,2.67910003662109,2.69460010528564,2.66310000419617,6278,
4/30/2014,11/1/2014,4,2.63269996643066,2.6470000743866,2.61949992179871,4272,
4/30/2014,12/1/2014,4,2.60330009460449,2.61800003051758,2.58879995346069,5165,
4/30/2014,1/1/2015,4,2.5896999835968,2.60899996757507,2.57929992675781,1081,
4/30/2014,2/1/2015,4,2.5890998840332,2.6085000038147,2.5796000957489,352,
4/30/2014,3/1/2015,4,2.59559988975525,2.59619998931885,2.58800005912781,217,
4/30/2014,4/1/2015,4,2.76139998435974,2.76119995117187,2.75239992141724,60,
4/30/2014,5/1/2015,4,2.75340008735657,2.75,2.75,86,
4/30/2014,6/1/2015,4,2.72589993476868,,2.72309994697571,23,
4/30/2014,7/1/2015,4,2.69740009307861,,,0,
4/30/2014,8/1/2015,4,2.66840004920959,,,0,
4/30/2014,9/1/2015,4,2.63590002059937,,,0,
4/30/2014,10/1/2015,4,2.49440002441406,,,0,
4/30/2014,11/1/2015,4,2.46140003204346,,,0,
4/30/2014,12/1/2015,4,2.43790006637573,,,0,
4/30/2014,1/1/2016,4,2.43790006637573,,,0,
4/30/2014,2/1/2016,4,2.43989992141724,,,0,
4/30/2014,3/1/2016,4,2.44989991188049,,,0,
4/30/2014,4/1/2016,4,2.58240008354187,,,0,
4/30/2014,5/1/2016,4,2.58240008354187,,,0,
4/30/2014,6/1/2016,4,2.57240009307861,,,0,
4/30/2014,7/1/2016,4,2.56040000915527,,,0,
4/30/2014,8/1/2016,4,2.54739999771118,,,0,
4/30/2014,9/1/2016,4,2.53390002250671,,,0,
4/30/2014,10/1/2016,4,2.40890002250671,,,0,
4/30/2014,11/1/2016,4,2.38389992713928,,,0,
4/30/2014,12/1/2016,4,2.36890006065369,,,0,
4/30/2014,1/1/2017,4,2.3649001121521,,,0,
4/30/2014,2/1/2017,4,2.3668999671936,,,0,
4/30/2014,3/1/2017,4,2.37190008163452,,,0,
4/30/2014,4/1/2017,4,2.44190001487732,,,0,
5/1/2014,6/1/2014,1,99.4199981689453,99.8899993896484,98.7399978637695,235467,
5/1/2014,7/1/2014,1,98.75,99.1600036621094,98.0999984741211,81134,
5/1/2014,8/1/2014,1,97.9100036621094,98.3199996948242,97.3000030517578,45644,
5/1/2014,9/1/2014,1,97.0400009155273,97.4199981689453,96.4800033569336,36274,
5/1/2014,10/1/2014,1,96.1900024414063,96.5400009155274,95.620002746582,16518,
5/1/2014,11/1/2014,1,95.3899993896484,95.6600036621094,94.7600021362305,9259,
5/1/2014,12/1/2014,1,94.6600036621094,95,94.0199966430664,39845,
5/1/2014,1/1/2015,1,93.9000015258789,94,93.3199996948242,5440,
5/1/2014,2/1/2015,1,93.1600036621094,93.1800003051758,92.6800003051758,2764,
5/1/2014,3/1/2015,1,92.5,92.7799987792969,92,6984,
5/1/2014,4/1/2015,1,91.8499984741211,91.7399978637695,91.3199996948242,1125,
5/1/2014,5/1/2015,1,91.2600021362305,,90.9899978637695,864,
5/1/2014,6/1/2015,1,90.7200012207031,91.0100021362305,90.2200012207031,9607,
5/1/2014,7/1/2015,1,90.0800018310547,,89.8300018310547,824,
5/1/2014,8/1/2015,1,89.4700012207031,,89.2399978637695,659,
5/1/2014,9/1/2015,1,88.9599990844727,,88.75,2713,
5/1/2014,10/1/2015,1,88.4800033569336,,88.3000030517578,574,
5/1/2014,11/1/2015,1,88.1100006103516,,87.9300003051758,571,
5/1/2014,12/1/2015,1,87.7799987792969,88.120002746582,87.3300018310547,10999,
5/1/2014,1/1/2016,1,87.3000030517578,,87.1100006103516,515,
5/1/2014,2/1/2016,1,86.8199996948242,,86.8199996948242,16,
5/1/2014,3/1/2016,1,86.370002746582,,86.3899993896484,10,
5/1/2014,4/1/2016,1,85.9899978637695,,,1,
5/1/2014,5/1/2016,1,85.7200012207031,,,0,
5/1/2014,6/1/2016,1,85.4899978637695,,85.1399993896484,400,
5/1/2014,7/1/2016,1,85.1399993896484,,,90,
5/1/2014,8/1/2016,1,84.8399963378906,,,27,
5/1/2014,9/1/2016,1,84.5899963378906,,,0,
5/1/2014,10/1/2016,1,84.3899993896484,,,0,
5/1/2014,11/1/2016,1,84.25,,,0,
5/1/2014,12/1/2016,1,84.1500015258789,84.2699966430664,83.7399978637695,2355,
5/1/2014,1/1/2017,1,83.9100036621094,,,0,
5/1/2014,2/1/2017,1,83.6800003051758,,,0,
5/1/2014,3/1/2017,1,83.4599990844727,,,0,
5/1/2014,4/1/2017,1,83.2600021362305,,,0,
5/1/2014,5/1/2017,1,83.0699996948242,,,0,
5/1/2014,6/1/2017,1,82.9000015258789,,,0,
5/1/2014,7/1/2017,1,82.7099990844727,,,0,
5/1/2014,8/1/2017,1,82.5800018310547,,,0,
5/1/2014,9/1/2017,1,82.4800033569336,,,0,
5/1/2014,10/1/2017,1,82.4199981689453,,,0,
5/1/2014,11/1/2017,1,82.3899993896484,,,0,
5/1/2014,12/1/2017,1,82.379997253418,82.4300003051758,82.1500015258789,1063,
5/1/2014,1/1/2018,1,82.2600021362305,,,0,
5/1/2014,2/1/2018,1,82.1500015258789,,,0,
5/1/2014,3/1/2018,1,82.0500030517578,,,0,
5/1/2014,4/1/2018,1,81.9499969482422,,,0,
5/1/2014,5/1/2018,1,81.8600006103516,,,0,
5/1/2014,6/1/2018,1,81.7699966430664,,,0,
5/1/2014,7/1/2018,1,81.6500015258789,,,0,
5/1/2014,8/1/2018,1,81.5500030517578,,,0,
5/1/2014,9/1/2018,1,81.4599990844727,,,0,
5/1/2014,10/1/2018,1,81.3899993896484,,,0,
5/1/2014,11/1/2018,1,81.3399963378906,,,0,
5/1/2014,12/1/2018,1,81.2900009155274,81.3000030517578,81.120002746582,135,
5/1/2014,1/1/2019,1,81.2099990844727,,,0,
5/1/2014,2/1/2019,1,81.1399993896484,,,0,
5/1/2014,3/1/2019,1,81.0800018310547,,,0,
5/1/2014,4/1/2019,1,81.0299987792969,,,0,
5/1/2014,5/1/2019,1,80.9899978637695,,,0,
5/1/2014,6/1/2019,1,80.9499969482422,,,0,
5/1/2014,7/1/2019,1,80.8899993896484,,,0,
5/1/2014,8/1/2019,1,80.8399963378906,,,0,
5/1/2014,9/1/2019,1,80.8000030517578,,,0,
5/1/2014,10/1/2019,1,80.7600021362305,,,0,
5/1/2014,11/1/2019,1,80.7300033569336,,,0,
5/1/2014,12/1/2019,1,80.7099990844727,,80.6500015258789,4,
5/1/2014,6/1/2020,1,80.5999984741211,,,0,
5/1/2014,12/1/2020,1,80.4800033569336,,,0,
5/1/2014,6/1/2021,1,80.379997253418,,,0,
5/1/2014,12/1/2021,1,80.2799987792969,,,0,
5/1/2014,6/1/2022,1,80.2799987792969,,,0,
5/1/2014,12/1/2022,1,80.2799987792969,,,0,
5/1/2014,6/1/2014,3,2.91400003433228,2.92989993095398,2.89299988746643,56171,
5/1/2014,7/1/2014,3,2.91039991378784,2.92459988594055,2.8889000415802,13722,
5/1/2014,8/1/2014,3,2.90799999237061,2.9216001033783,2.88689994812012,7754,
5/1/2014,9/1/2014,3,2.90779995918274,2.917799949646,2.88649988174438,5772,
5/1/2014,10/1/2014,3,2.90759992599487,2.91160011291504,2.88669991493225,3259,
5/1/2014,11/1/2014,3,2.90669989585876,2.91129994392395,2.88730001449585,1626,
5/1/2014,12/1/2014,3,2.90450000762939,2.90899991989136,2.88389992713928,7898,
5/1/2014,1/1/2015,3,2.90210008621216,2.90639996528625,2.88459992408752,885,
5/1/2014,2/1/2015,3,2.89459991455078,2.89890003204346,2.87610006332397,410,
5/1/2014,3/1/2015,3,2.88159990310669,2.88520002365112,2.86450004577637,496,
5/1/2014,4/1/2015,3,2.86459994316101,2.86779999732971,2.8478000164032,284,
5/1/2014,5/1/2015,3,2.85199999809265,2.85120010375977,2.83550000190735,206,
5/1/2014,6/1/2015,3,2.84150004386902,2.84389996528625,2.82270002365112,1138,
5/1/2014,7/1/2015,3,2.83400011062622,,2.81789994239807,160,
5/1/2014,8/1/2015,3,2.82750010490417,,2.81209993362427,15,
5/1/2014,9/1/2015,3,2.82410001754761,,2.81060004234314,13,
5/1/2014,10/1/2015,3,2.82010006904602,,2.80890011787415,9,
5/1/2014,11/1/2015,3,2.81380009651184,,2.80390000343323,2,
5/1/2014,12/1/2015,3,2.80710005760193,2.80399990081787,2.79480004310608,245,
5/1/2014,1/1/2016,3,2.80209994316101,,,1,
5/1/2014,2/1/2016,3,2.79209995269775,,,1,
5/1/2014,3/1/2016,3,2.77710008621216,,,1,
5/1/2014,4/1/2016,3,2.76060009002686,,,1,
5/1/2014,5/1/2016,3,2.74559998512268,,,1,
5/1/2014,6/1/2016,3,2.73359990119934,,,1,
5/1/2014,7/1/2016,3,2.72709989547729,,,1,
5/1/2014,8/1/2016,3,2.72160005569458,,,1,
5/1/2014,9/1/2016,3,2.71760010719299,,,1,
5/1/2014,10/1/2016,3,2.71309995651245,,,1,
5/1/2014,11/1/2016,3,2.70760011672974,,,1,
5/1/2014,12/1/2016,3,2.70210003852844,,,11,
5/1/2014,1/1/2017,3,2.70059990882874,,,0,
5/1/2014,2/1/2017,3,2.69059991836548,,,0,
5/1/2014,3/1/2017,3,2.67759990692139,,,0,
5/1/2014,4/1/2017,3,2.66009998321533,,,0,
5/1/2014,5/1/2017,3,2.64610004425049,,,0,
5/1/2014,6/1/2017,3,2.63459992408752,,,0,
5/1/2014,7/1/2017,3,2.6256000995636,,,0,
5/1/2014,8/1/2017,3,2.61759996414185,,,0,
5/1/2014,9/1/2017,3,2.6110999584198,,,0,
5/1/2014,10/1/2017,3,2.60610008239746,,,0,
5/1/2014,11/1/2017,3,2.60310006141663,,,0,
5/1/2014,12/1/2017,3,2.60010004043579,,,5,
5/1/2014,1/1/2018,3,2.59859991073608,,,0,
5/1/2014,6/1/2014,4,2.93880009651184,2.96519994735718,2.92120003700256,73846,
5/1/2014,7/1/2014,4,2.90790009498596,2.92610001564026,2.89070010185242,41105,
5/1/2014,8/1/2014,4,2.87069988250732,2.88790011405945,2.85419988632202,19883,
5/1/2014,9/1/2014,4,2.82760000228882,2.84389996528625,2.81010007858276,15772,
5/1/2014,10/1/2014,4,2.66910004615784,2.67260003089905,2.64829993247986,7089,
5/1/2014,11/1/2014,4,2.62409996986389,2.62529993057251,2.60409998893738,2165,
5/1/2014,12/1/2014,4,2.59629988670349,2.59999990463257,2.57439994812012,3465,
5/1/2014,1/1/2015,4,2.58349990844727,2.58229994773865,2.56319999694824,521,
5/1/2014,2/1/2015,4,2.58319997787476,2.58159995079041,2.56399989128113,285,
5/1/2014,3/1/2015,4,2.58929991722107,,2.57039999961853,301,
5/1/2014,4/1/2015,4,2.7558000087738,,2.74060010910034,55,
5/1/2014,5/1/2015,4,2.74810004234314,,2.73300004005432,59,
5/1/2014,6/1/2015,4,2.72160005569458,,2.71070003509521,25,
5/1/2014,7/1/2015,4,2.69339990615845,,,22,
5/1/2014,8/1/2015,4,2.66440010070801,,,56,
5/1/2014,9/1/2015,4,2.6314001083374,,,50,
5/1/2014,10/1/2015,4,2.49090003967285,,,0,
5/1/2014,11/1/2015,4,2.45840001106262,,,0,
5/1/2014,12/1/2015,4,2.43540000915527,2.43560004234314,2.42000007629395,82,
5/1/2014,1/1/2016,4,2.43540000915527,,,0,
5/1/2014,2/1/2016,4,2.43740010261536,,,0,
5/1/2014,3/1/2016,4,2.44740009307861,,,0,
5/1/2014,4/1/2016,4,2.57990002632141,,,0,
5/1/2014,5/1/2016,4,2.57990002632141,,,0,
5/1/2014,6/1/2016,4,2.56990003585815,,,0,
5/1/2014,7/1/2016,4,2.55789995193481,,,0,
5/1/2014,8/1/2016,4,2.54489994049072,,,0,
5/1/2014,9/1/2016,4,2.53139996528625,,,0,
5/1/2014,10/1/2016,4,2.40639996528625,,,0,
5/1/2014,11/1/2016,4,2.3814001083374,,,0,
5/1/2014,12/1/2016,4,2.36640000343323,,,0,
5/1/2014,1/1/2017,4,2.36240005493164,,,0,
5/1/2014,2/1/2017,4,2.36439990997314,,,0,
5/1/2014,3/1/2017,4,2.36940002441406,,,0,
5/1/2014,4/1/2017,4,2.43939995765686,,,0,
5/1/2014,5/1/2017,4,2.43939995765686,,,0,
5/2/2014,6/1/2014,1,99.7600021362305,100.139999389648,99.1699981689453,213643,
5/2/2014,7/1/2014,1,99.0400009155274,99.4000015258789,98.5299987792969,72450,
5/2/2014,8/1/2014,1,98.1600036621094,98.5299987792969,97.6999969482422,31991,
5/2/2014,9/1/2014,1,97.2699966430664,97.620002746582,96.8199996948242,21925,
5/2/2014,10/1/2014,1,96.4100036621094,96.7099990844727,96.0199966430664,10988,
5/2/2014,11/1/2014,1,95.5899963378906,95.9400024414063,95.3000030517578,5541,
5/2/2014,12/1/2014,1,94.8399963378906,95.2099990844727,94.4800033569336,36832,
5/2/2014,1/1/2015,1,94.0699996948242,94.379997253418,93.8099975585937,2712,
5/2/2014,2/1/2015,1,93.3300018310547,93.6100006103516,93.0800018310547,1211,
5/2/2014,3/1/2015,1,92.6699981689453,92.7300033569336,92.4499969482422,4427,
5/2/2014,4/1/2015,1,92.0100021362305,92.0299987792969,91.7600021362305,1380,
5/2/2014,5/1/2015,1,91.4100036621094,91.5299987792969,,1100,
5/2/2014,6/1/2015,1,90.8600006103516,91.1800003051758,90.5999984741211,8227,
5/2/2014,7/1/2015,1,90.2099990844727,90.4199981689453,90.4199981689453,1021,
5/2/2014,8/1/2015,1,89.5999984741211,89.6399993896484,,759,
5/2/2014,9/1/2015,1,89.0800018310547,89.120002746582,,333,
5/2/2014,10/1/2015,1,88.5899963378906,88.6100006103516,,96,
5/2/2014,11/1/2015,1,88.2099990844727,88.2799987792969,,126,
5/2/2014,12/1/2015,1,87.879997253418,88.25,87.629997253418,9862,
5/2/2014,1/1/2016,1,87.3899993896484,87.4599990844727,,64,
5/2/2014,2/1/2016,1,86.9000015258789,,,0,
5/2/2014,3/1/2016,1,86.4499969482422,86.4499969482422,86.4499969482422,9,
5/2/2014,4/1/2016,1,86.0599975585938,,,0,
5/2/2014,5/1/2016,1,85.7799987792969,,,0,
5/2/2014,6/1/2016,1,85.5400009155273,,,93,
5/2/2014,7/1/2016,1,85.1800003051758,,,0,
5/2/2014,8/1/2016,1,84.870002746582,,,0,
5/2/2014,9/1/2016,1,84.6100006103516,,,0,
5/2/2014,10/1/2016,1,84.4000015258789,,,0,
5/2/2014,11/1/2016,1,84.25,,,0,
5/2/2014,12/1/2016,1,84.1399993896484,84.3199996948242,83.9899978637695,1250,
5/2/2014,1/1/2017,1,83.8899993896484,,,0,
5/2/2014,2/1/2017,1,83.6500015258789,,,0,
5/2/2014,3/1/2017,1,83.4199981689453,,,0,
5/2/2014,4/1/2017,1,83.2099990844727,,,0,
5/2/2014,5/1/2017,1,83.0199966430664,,,0,
5/2/2014,6/1/2017,1,82.8499984741211,,,0,
5/2/2014,7/1/2017,1,82.6500015258789,,,0,
5/2/2014,8/1/2017,1,82.5100021362305,,,0,
5/2/2014,9/1/2017,1,82.4000015258789,,,0,
5/2/2014,10/1/2017,1,82.3300018310547,,,0,
5/2/2014,11/1/2017,1,82.2900009155273,,,0,
5/2/2014,12/1/2017,1,82.2799987792969,82.5,82.1800003051758,140,
5/2/2014,1/1/2018,1,82.1600036621094,,,0,
5/2/2014,2/1/2018,1,82.0500030517578,,,0,
5/2/2014,3/1/2018,1,81.9400024414063,,,0,
5/2/2014,4/1/2018,1,81.8399963378906,,,0,
5/2/2014,5/1/2018,1,81.7399978637695,,,0,
5/2/2014,6/1/2018,1,81.6500015258789,,,0,
5/2/2014,7/1/2018,1,81.5299987792969,,,0,
5/2/2014,8/1/2018,1,81.4199981689453,,,0,
5/2/2014,9/1/2018,1,81.3300018310547,,,0,
5/2/2014,10/1/2018,1,81.25,,,0,
5/2/2014,11/1/2018,1,81.1900024414063,,,0,
5/2/2014,12/1/2018,1,81.1399993896484,81.3300018310547,81.0100021362305,175,
5/2/2014,1/1/2019,1,81.0599975585938,,,0,
5/2/2014,2/1/2019,1,80.9899978637695,,,0,
5/2/2014,3/1/2019,1,80.9300003051758,,,0,
5/2/2014,4/1/2019,1,80.879997253418,,,0,
5/2/2014,5/1/2019,1,80.8399963378906,,,0,
5/2/2014,6/1/2019,1,80.8000030517578,,,0,
5/2/2014,7/1/2019,1,80.7399978637695,,,0,
5/2/2014,8/1/2019,1,80.6900024414063,,,0,
5/2/2014,9/1/2019,1,80.6500015258789,,,0,
5/2/2014,10/1/2019,1,80.6100006103516,,,0,
5/2/2014,11/1/2019,1,80.5800018310547,,,0,
5/2/2014,12/1/2019,1,80.5599975585938,80.4000015258789,80.4000015258789,5,
5/2/2014,6/1/2020,1,80.4499969482422,,,0,
5/2/2014,12/1/2020,1,80.3300018310547,,,0,
5/2/2014,6/1/2021,1,80.2300033569336,,,0,
5/2/2014,12/1/2021,1,80.129997253418,,,0,
5/2/2014,6/1/2022,1,80.129997253418,,,0,
5/2/2014,12/1/2022,1,80.129997253418,,,0,
5/2/2014,6/1/2014,3,2.92230010032654,2.93670010566711,2.91000008583069,53285,
5/2/2014,7/1/2014,3,2.91910004615784,2.93230009078979,2.90499997138977,17657,
5/2/2014,8/1/2014,3,2.91689991950989,2.92720007896423,2.90240001678467,6941,
5/2/2014,9/1/2014,3,2.91689991950989,2.92639994621277,2.9028000831604,4986,
5/2/2014,10/1/2014,3,2.91669988632202,2.92700004577637,2.90779995918274,3145,
5/2/2014,11/1/2014,3,2.9154999256134,2.92479991912842,2.90229988098145,1935,
5/2/2014,12/1/2014,3,2.91310000419617,2.92339992523193,2.90009999275208,7554,
5/2/2014,1/1/2015,3,2.9103000164032,2.92059993743896,2.90630006790161,726,
5/2/2014,2/1/2015,3,2.90260004997253,2.91079998016357,2.90019989013672,375,
5/2/2014,3/1/2015,3,2.88919997215271,2.8989999294281,2.88720011711121,843,
5/2/2014,4/1/2015,3,2.87170004844666,2.87980008125305,2.87159991264343,247,
5/2/2014,5/1/2015,3,2.85820007324219,2.86899995803833,2.85400009155273,95,
5/2/2014,6/1/2015,3,2.84699988365173,2.85349988937378,2.84479999542236,3731,
5/2/2014,7/1/2015,3,2.83899998664856,2.84570002555847,2.84330010414124,19,
5/2/2014,8/1/2015,3,2.83200001716614,2.83940005302429,2.83940005302429,8,
5/2/2014,9/1/2015,3,2.82820010185242,2.83769989013672,2.83769989013672,6,
5/2/2014,10/1/2015,3,2.82369995117187,2.83669996261597,2.83669996261597,4,
5/2/2014,11/1/2015,3,2.81699991226196,2.8306999206543,2.82270002365112,2,
5/2/2014,12/1/2015,3,2.80999994277954,2.81579995155334,2.81229996681213,265,
5/2/2014,1/1/2016,3,2.80469989776611,,,0,
5/2/2014,2/1/2016,3,2.79469990730286,,,0,
5/2/2014,3/1/2016,3,2.77970004081726,,,0,
5/2/2014,4/1/2016,3,2.76320004463196,,,0,
5/2/2014,5/1/2016,3,2.74819993972778,,,0,
5/2/2014,6/1/2016,3,2.73620009422302,,,0,
5/2/2014,7/1/2016,3,2.72970008850098,,,0,
5/2/2014,8/1/2016,3,2.72420001029968,,,0,
5/2/2014,9/1/2016,3,2.7202000617981,,,0,
5/2/2014,10/1/2016,3,2.71569991111755,,,0,
5/2/2014,11/1/2016,3,2.71020007133484,,,0,
5/2/2014,12/1/2016,3,2.70469999313354,,,0,
5/2/2014,1/1/2017,3,2.70320010185242,,,0,
5/2/2014,2/1/2017,3,2.69320011138916,,,0,
5/2/2014,3/1/2017,3,2.68020009994507,,,0,
5/2/2014,4/1/2017,3,2.66269993782043,,,0,
5/2/2014,5/1/2017,3,2.64869999885559,,,0,
5/2/2014,6/1/2017,3,2.63720011711121,,,0,
5/2/2014,7/1/2017,3,2.6282000541687,,,0,
5/2/2014,8/1/2017,3,2.62019991874695,,,0,
5/2/2014,9/1/2017,3,2.6136999130249,,,0,
5/2/2014,10/1/2017,3,2.60870003700256,,,0,
5/2/2014,11/1/2017,3,2.60570001602173,,,0,
5/2/2014,12/1/2017,3,2.60269999504089,,,0,
5/2/2014,1/1/2018,3,2.60120010375977,,,0,
5/2/2014,6/1/2014,4,2.94449996948242,2.95840001106262,2.93090009689331,62682,
5/2/2014,7/1/2014,4,2.9186999797821,2.9300000667572,2.90590000152588,37335,
5/2/2014,8/1/2014,4,2.88350009918213,2.89389991760254,2.87120008468628,23379,
5/2/2014,9/1/2014,4,2.84190011024475,2.84999990463257,2.82979989051819,16609,
5/2/2014,10/1/2014,4,2.68519997596741,2.69099998474121,2.67260003089905,6337,
5/2/2014,11/1/2014,4,2.64079999923706,2.64540004730225,2.62700009346008,3292,
5/2/2014,12/1/2014,4,2.61269998550415,2.61849999427795,2.59479999542236,3905,
5/2/2014,1/1/2015,4,2.59969997406006,2.60380005836487,2.58979988098145,503,
5/2/2014,2/1/2015,4,2.59800004959106,2.60050010681152,2.58879995346069,211,
5/2/2014,3/1/2015,4,2.603600025177,2.60520005226135,2.59360003471375,201,
5/2/2014,4/1/2015,4,2.76959991455078,2.7658998966217,2.76209998130798,18,
5/2/2014,5/1/2015,4,2.76189994812012,2.75670003890991,,18,
5/2/2014,6/1/2015,4,2.73539996147156,2.73250007629395,2.72399997711182,141,
5/2/2014,7/1/2015,4,2.707200050354,,,2,
5/2/2014,8/1/2015,4,2.67820000648499,,,0,
5/2/2014,9/1/2015,4,2.64520001411438,,,0,
5/2/2014,10/1/2015,4,2.50469994544983,,,0,
5/2/2014,11/1/2015,4,2.4721999168396,,,0,
5/2/2014,12/1/2015,4,2.44919991493225,,,0,
5/2/2014,1/1/2016,4,2.44919991493225,,,0,
5/2/2014,2/1/2016,4,2.45120000839233,,,0,
5/2/2014,3/1/2016,4,2.46119999885559,,,0,
5/2/2014,4/1/2016,4,2.59369993209839,,,0,
5/2/2014,5/1/2016,4,2.59369993209839,,,0,
5/2/2014,6/1/2016,4,2.58369994163513,,,0,
5/2/2014,7/1/2016,4,2.57170009613037,,,0,
5/2/2014,8/1/2016,4,2.55870008468628,,,0,
5/2/2014,9/1/2016,4,2.54520010948181,,,0,
5/2/2014,10/1/2016,4,2.42020010948181,,,0,
5/2/2014,11/1/2016,4,2.39520001411438,,,0,
5/2/2014,12/1/2016,4,2.3801999092102,,,0,
5/2/2014,1/1/2017,4,2.37619996070862,,,0,
5/2/2014,2/1/2017,4,2.3782000541687,,,0,
5/2/2014,3/1/2017,4,2.38319993019104,,,0,
5/2/2014,4/1/2017,4,2.45320010185242,,,0,
5/2/2014,5/1/2017,4,2.45320010185242,,,0,
5/5/2014,6/1/2014,1,99.4800033569336,100.900001525879,98.9100036621094,190031,
5/5/2014,7/1/2014,1,98.7300033569336,100.150001525879,98.1800003051758,59950,
5/5/2014,8/1/2014,1,97.8199996948242,99.2399978637695,97.3000030517578,30729,
5/5/2014,9/1/2014,1,96.9100036621094,98.3099975585938,96.4300003051758,17435,
5/5/2014,10/1/2014,1,96.0400009155273,100,95.5899963378906,7618,
5/5/2014,11/1/2014,1,95.1999969482422,100,94.8600006103516,3620,
5/5/2014,12/1/2014,1,94.4400024414063,100,93.9800033569336,25006,
5/5/2014,1/1/2015,1,93.6699981689453,95.0199966430664,93.4100036621094,1585,
5/5/2014,2/1/2015,1,92.9300003051758,94.3199996948242,92.629997253418,1204,
5/5/2014,3/1/2015,1,92.2699966430664,93,92.0299987792969,4374,
5/5/2014,4/1/2015,1,91.6100006103516,92.3300018310547,91.2699966430664,787,
5/5/2014,5/1/2015,1,91.0199966430664,92.1100006103516,90.6399993896484,529,
5/5/2014,6/1/2015,1,90.4800033569336,91.7099990844727,90.0899963378906,7383,
5/5/2014,7/1/2015,1,89.8399963378906,80.2099990844727,80.2099990844727,421,
5/5/2014,8/1/2015,1,89.2399978637695,89.8000030517578,89.1399993896484,121,
5/5/2014,9/1/2015,1,88.7399978637695,,88.6500015258789,1652,
5/5/2014,10/1/2015,1,88.2699966430664,,88.2099990844727,30,
5/5/2014,11/1/2015,1,87.9000015258789,,87.8300018310547,83,
5/5/2014,12/1/2015,1,87.5800018310547,88.7300033569336,87.2399978637695,7847,
5/5/2014,1/1/2016,1,87.0999984741211,,87.0400009155273,0,
5/5/2014,2/1/2016,1,86.629997253418,,86.7799987792969,0,
5/5/2014,3/1/2016,1,86.1900024414063,,86.3600006103516,4,
5/5/2014,4/1/2016,1,85.8099975585938,,,0,
5/5/2014,5/1/2016,1,85.5400009155273,,,0,
5/5/2014,6/1/2016,1,85.3099975585937,,,264,
5/5/2014,7/1/2016,1,84.9599990844727,,,0,
5/5/2014,8/1/2016,1,84.6600036621094,,,0,
5/5/2014,9/1/2016,1,84.4100036621094,,,0,
5/5/2014,10/1/2016,1,84.2099990844727,,,0,
5/5/2014,11/1/2016,1,84.0699996948242,,,0,
5/5/2014,12/1/2016,1,83.9700012207031,84.2900009155273,83.6699981689453,1456,
5/5/2014,1/1/2017,1,83.7300033569336,,,0,
5/5/2014,2/1/2017,1,83.5,,,0,
5/5/2014,3/1/2017,1,83.2799987792969,,,0,
5/5/2014,4/1/2017,1,83.0800018310547,,,0,
5/5/2014,5/1/2017,1,82.9000015258789,,,0,
5/5/2014,6/1/2017,1,82.7399978637695,,,0,
5/5/2014,7/1/2017,1,82.5500030517578,,,0,
5/5/2014,8/1/2017,1,82.4199981689453,,,0,
5/5/2014,9/1/2017,1,82.3199996948242,,,0,
5/5/2014,10/1/2017,1,82.2600021362305,,,0,
5/5/2014,11/1/2017,1,82.2300033569336,,,0,
5/5/2014,12/1/2017,1,82.2300033569336,82.5100021362305,82,481,
5/5/2014,1/1/2018,1,82.120002746582,,,0,
5/5/2014,2/1/2018,1,82.0100021362305,,,0,
5/5/2014,3/1/2018,1,81.9100036621094,,,0,
5/5/2014,4/1/2018,1,81.8099975585938,,,0,
5/5/2014,5/1/2018,1,81.7200012207031,,,0,
5/5/2014,6/1/2018,1,81.6399993896484,,,0,
5/5/2014,7/1/2018,1,81.5199966430664,,,0,
5/5/2014,8/1/2018,1,81.4199981689453,,,0,
5/5/2014,9/1/2018,1,81.3399963378906,,,0,
5/5/2014,10/1/2018,1,81.2699966430664,,,0,
5/5/2014,11/1/2018,1,81.2099990844727,,,0,
5/5/2014,12/1/2018,1,81.1699981689453,81.0500030517578,80.9000015258789,42,
5/5/2014,1/1/2019,1,81.0899963378906,,,0,
5/5/2014,2/1/2019,1,81.0199966430664,,,0,
5/5/2014,3/1/2019,1,80.9599990844727,,,0,
5/5/2014,4/1/2019,1,80.9100036621094,,,0,
5/5/2014,5/1/2019,1,80.870002746582,,,0,
5/5/2014,6/1/2019,1,80.8300018310547,,,0,
5/5/2014,7/1/2019,1,80.7699966430664,,,0,
5/5/2014,8/1/2019,1,80.7200012207031,,,0,
5/5/2014,9/1/2019,1,80.6800003051758,,,0,
5/5/2014,10/1/2019,1,80.6500015258789,,,0,
5/5/2014,11/1/2019,1,80.620002746582,,,0,
5/5/2014,12/1/2019,1,80.5999984741211,80.5899963378906,80.5199966430664,1,
5/5/2014,6/1/2020,1,80.4899978637695,,,0,
5/5/2014,12/1/2020,1,80.370002746582,,,0,
5/5/2014,6/1/2021,1,80.2699966430664,,,0,
5/5/2014,12/1/2021,1,80.1699981689453,,,0,
5/5/2014,6/1/2022,1,80.1699981689453,,,0,
5/5/2014,12/1/2022,1,80.1699981689453,,,0,
5/5/2014,6/1/2014,3,2.90639996528625,2.94749999046326,2.88849997520447,51525,
5/5/2014,7/1/2014,3,2.9021999835968,2.94059991836548,2.8856999874115,17670,
5/5/2014,8/1/2014,3,2.90059995651245,2.93519997596741,2.88380002975464,6417,
5/5/2014,9/1/2014,3,2.90109992027283,2.93309998512268,2.8856999874115,3399,
5/5/2014,10/1/2014,3,2.90120005607605,2.92829990386963,2.88560009002686,2122,
5/5/2014,11/1/2014,3,2.90019989013672,2.92720007896423,2.88470005989075,966,
5/5/2014,12/1/2014,3,2.89800000190735,2.92409992218018,2.88089990615845,9698,
5/5/2014,1/1/2015,3,2.89529991149902,2.91389989852905,2.87890005111694,1307,
5/5/2014,2/1/2015,3,2.88759994506836,2.894700050354,2.87339997291565,933,
5/5/2014,3/1/2015,3,2.87459993362427,2.87549996376038,2.86069989204407,1380,
5/5/2014,4/1/2015,3,2.85750007629395,2.85710000991821,2.84369993209839,352,
5/5/2014,5/1/2015,3,2.84400010108948,2.84209990501404,2.83049988746643,255,
5/5/2014,6/1/2015,3,2.83290004730225,2.84800004959106,2.8189001083374,4889,
5/5/2014,7/1/2015,3,2.82529997825623,,2.81259989738464,170,
5/5/2014,8/1/2015,3,2.81859993934631,,2.80590009689331,176,
5/5/2014,9/1/2015,3,2.81480002403259,,2.80329990386963,163,
5/5/2014,10/1/2015,3,2.81080007553101,,2.80040001869202,85,
5/5/2014,11/1/2015,3,2.80469989776611,,2.79500007629395,60,
5/5/2014,12/1/2015,3,2.79819989204407,2.81159996986389,2.78710007667541,1281,
5/5/2014,1/1/2016,3,2.79320001602173,,,38,
5/5/2014,2/1/2016,3,2.78320002555847,,,0,
5/5/2014,3/1/2016,3,2.76869988441467,,,0,
5/5/2014,4/1/2016,3,2.75270009040833,,,0,
5/5/2014,5/1/2016,3,2.7386999130249,,,0,
5/5/2014,6/1/2016,3,2.72769999504089,,,0,
5/5/2014,7/1/2016,3,2.72169995307922,,,0,
5/5/2014,8/1/2016,3,2.71670007705688,,,0,
5/5/2014,9/1/2016,3,2.71320009231567,,,0,
5/5/2014,10/1/2016,3,2.70919990539551,,,0,
5/5/2014,11/1/2016,3,2.70420002937317,,,0,
5/5/2014,12/1/2016,3,2.69919991493225,,,28,
5/5/2014,1/1/2017,3,2.69770002365112,,,0,
5/5/2014,2/1/2017,3,2.68770003318787,,,0,
5/5/2014,3/1/2017,3,2.67470002174377,,,0,
5/5/2014,4/1/2017,3,2.65720009803772,,,0,
5/5/2014,5/1/2017,3,2.6431999206543,,,0,
5/5/2014,6/1/2017,3,2.63170003890991,,,0,
5/5/2014,7/1/2017,3,2.62269997596741,,,0,
5/5/2014,8/1/2017,3,2.61470007896423,,,0,
5/5/2014,9/1/2017,3,2.60820007324219,,,0,
5/5/2014,10/1/2017,3,2.60319995880127,,,0,
5/5/2014,11/1/2017,3,2.60019993782043,,,0,
5/5/2014,12/1/2017,3,2.5971999168396,,,0,
5/5/2014,1/1/2018,3,2.59570002555847,,,0,
5/5/2014,6/1/2014,4,2.90919995307922,2.99200010299683,2.89039993286133,58793,
5/5/2014,7/1/2014,4,2.88529992103577,2.94989991188049,2.86809992790222,29588,
5/5/2014,8/1/2014,4,2.85290002822876,2.90520000457764,2.83599996566772,17263,
5/5/2014,9/1/2014,4,2.81329989433289,2.85540008544922,2.79629993438721,10642,
5/5/2014,10/1/2014,4,2.6570999622345,2.69199991226196,2.64219999313354,3411,
5/5/2014,11/1/2014,4,2.61470007896423,2.64299988746643,2.60069990158081,1934,
5/5/2014,12/1/2014,4,2.58780002593994,2.61209988594055,2.57170009613037,2201,
5/5/2014,1/1/2015,4,2.57570004463196,2.59159994125366,2.56069993972778,221,
5/5/2014,2/1/2015,4,2.57470011711121,2.57299995422363,2.56130003929138,445,
5/5/2014,3/1/2015,4,2.58139991760254,,2.56859993934631,52,
5/5/2014,4/1/2015,4,2.74710011482239,2.74950003623962,2.73300004005432,20,
5/5/2014,5/1/2015,4,2.74009990692139,,2.7318000793457,14,
5/5/2014,6/1/2015,4,2.71460008621216,2.71600008010864,2.70199990272522,63,
5/5/2014,7/1/2015,4,2.68759989738464,,,0,
5/5/2014,8/1/2015,4,2.65910005569458,,,4,
5/5/2014,9/1/2015,4,2.62709999084473,,,4,
5/5/2014,10/1/2015,4,2.48709988594055,,,0,
5/5/2014,11/1/2015,4,2.45659995079041,,,0,
5/5/2014,12/1/2015,4,2.43379998207092,,,2,
5/5/2014,1/1/2016,4,2.43379998207092,,,0,
5/5/2014,2/1/2016,4,2.43580007553101,,,0,
5/5/2014,3/1/2016,4,2.44580006599426,,,0,
5/5/2014,4/1/2016,4,2.57829999923706,,,0,
5/5/2014,5/1/2016,4,2.57829999923706,,,0,
5/5/2014,6/1/2016,4,2.5683000087738,,,0,
5/5/2014,7/1/2016,4,2.55629992485046,,,0,
5/5/2014,8/1/2016,4,2.54329991340637,,,0,
5/5/2014,9/1/2016,4,2.5297999382019,,,0,
5/5/2014,10/1/2016,4,2.4047999382019,,,0,
5/5/2014,11/1/2016,4,2.37980008125305,,,0,
5/5/2014,12/1/2016,4,2.36479997634888,,,0,
5/5/2014,1/1/2017,4,2.36080002784729,,,0,
5/5/2014,2/1/2017,4,2.36279988288879,,,0,
5/5/2014,3/1/2017,4,2.36779999732971,,,0,
5/5/2014,4/1/2017,4,2.43779993057251,,,0,
5/5/2014,5/1/2017,4,2.43779993057251,,,0,
5/6/2014,6/1/2014,1,99.5,100.419998168945,99.3199996948242,251208,
5/6/2014,7/1/2014,1,98.6500015258789,99.5899963378906,98.5699996948242,116119,
5/6/2014,8/1/2014,1,97.6999969482422,98.5999984741211,97.6699981689453,47877,
5/6/2014,9/1/2014,1,96.7600021362305,97.6100006103516,96.7300033569336,24491,
5/6/2014,10/1/2014,1,95.8600006103516,96.6699981689453,95.8199996948242,12071,
5/6/2014,11/1/2014,1,95.0100021362305,95.75,94.9800033569336,7053,
5/6/2014,12/1/2014,1,94.25,95.0299987792969,94.1999969482422,38832,
5/6/2014,1/1/2015,1,93.4599990844727,94.1699981689453,93.4400024414063,3839,
5/6/2014,2/1/2015,1,92.6999969482422,93.2300033569336,92.6600036621094,2596,
5/6/2014,3/1/2015,1,92.0299987792969,92.5899963378906,91.9599990844727,7297,
5/6/2014,4/1/2015,1,91.3600006103516,91.9199981689453,91.3300018310547,1583,
5/6/2014,5/1/2015,1,90.7600021362305,91.4800033569336,90.7099990844727,1038,
5/6/2014,6/1/2015,1,90.2200012207031,90.9300003051758,90.1699981689453,8587,
5/6/2014,7/1/2015,1,89.5800018310547,90,89.8099975585938,749,
5/6/2014,8/1/2015,1,88.9899978637695,89.379997253418,89.2200012207031,501,
5/6/2014,9/1/2015,1,88.5,88.870002746582,88.7300033569336,73,
5/6/2014,10/1/2015,1,88.0400009155273,88.379997253418,,43,
5/6/2014,11/1/2015,1,87.6800003051758,88.0100021362305,,137,
5/6/2014,12/1/2015,1,87.370002746582,87.9599990844727,87.3300018310547,9231,
5/6/2014,1/1/2016,1,86.8899993896484,87.1900024414063,,150,
5/6/2014,2/1/2016,1,86.4199981689453,,,15,
5/6/2014,3/1/2016,1,85.9899978637695,,,1,
5/6/2014,4/1/2016,1,85.620002746582,,,0,
5/6/2014,5/1/2016,1,85.3600006103516,,,0,
5/6/2014,6/1/2016,1,85.1399993896484,,,80,
5/6/2014,7/1/2016,1,84.8000030517578,,,0,
5/6/2014,8/1/2016,1,84.5,,,1,
5/6/2014,9/1/2016,1,84.2600021362305,,,2,
5/6/2014,10/1/2016,1,84.0699996948242,,,1,
5/6/2014,11/1/2016,1,83.9300003051758,,,0,
5/6/2014,12/1/2016,1,83.8300018310547,84.3000030517578,83.7699966430664,1188,
5/6/2014,1/1/2017,1,83.5899963378906,,,0,
5/6/2014,2/1/2017,1,83.3600006103516,,,0,
5/6/2014,3/1/2017,1,83.1500015258789,,,0,
5/6/2014,4/1/2017,1,82.9599990844727,,,0,
5/6/2014,5/1/2017,1,82.7799987792969,,,0,
5/6/2014,6/1/2017,1,82.620002746582,,,0,
5/6/2014,7/1/2017,1,82.4400024414063,,,0,
5/6/2014,8/1/2017,1,82.3099975585938,,,0,
5/6/2014,9/1/2017,1,82.2200012207031,,,0,
5/6/2014,10/1/2017,1,82.1600036621094,,,0,
5/6/2014,11/1/2017,1,82.129997253418,,,0,
5/6/2014,12/1/2017,1,82.129997253418,82.620002746582,82.1900024414063,123,
5/6/2014,1/1/2018,1,82.0199966430664,,,0,
5/6/2014,2/1/2018,1,81.9100036621094,,,0,
5/6/2014,3/1/2018,1,81.8099975585938,,,0,
5/6/2014,4/1/2018,1,81.7099990844727,,,0,
5/6/2014,5/1/2018,1,81.620002746582,,,0,
5/6/2014,6/1/2018,1,81.5400009155274,,,0,
5/6/2014,7/1/2018,1,81.4199981689453,,,0,
5/6/2014,8/1/2018,1,81.3199996948242,,,0,
5/6/2014,9/1/2018,1,81.2399978637695,,,0,
5/6/2014,10/1/2018,1,81.1699981689453,,,0,
5/6/2014,11/1/2018,1,81.1100006103516,,,0,
5/6/2014,12/1/2018,1,81.0699996948242,81.2900009155274,81.1500015258789,9,
5/6/2014,1/1/2019,1,80.9899978637695,,,0,
5/6/2014,2/1/2019,1,80.9199981689453,,,0,
5/6/2014,3/1/2019,1,80.8600006103516,,,0,
5/6/2014,4/1/2019,1,80.8099975585938,,,0,
5/6/2014,5/1/2019,1,80.7699966430664,,,0,
5/6/2014,6/1/2019,1,80.7300033569336,,,0,
5/6/2014,7/1/2019,1,80.6699981689453,,,0,
5/6/2014,8/1/2019,1,80.620002746582,,,0,
5/6/2014,9/1/2019,1,80.5800018310547,,,0,
5/6/2014,10/1/2019,1,80.5500030517578,,,0,
5/6/2014,11/1/2019,1,80.5199966430664,,,0,
5/6/2014,12/1/2019,1,80.5,80.6699981689453,,0,
5/6/2014,6/1/2020,1,80.3899993896484,,,0,
5/6/2014,12/1/2020,1,80.2699966430664,,,0,
5/6/2014,6/1/2021,1,80.1699981689453,,,0,
5/6/2014,12/1/2021,1,80.0699996948242,,,0,
5/6/2014,6/1/2022,1,80.0699996948242,,,0,
5/6/2014,12/1/2022,1,80.0699996948242,,,0,
5/6/2014,6/1/2014,3,2.88770008087158,2.92249989509583,2.88560009002686,50842,
5/6/2014,7/1/2014,3,2.88369989395142,2.91680002212524,2.88190007209778,20257,
5/6/2014,8/1/2014,3,2.88199996948242,2.91400003433228,2.88000011444092,9796,
5/6/2014,9/1/2014,3,2.88229990005493,2.91149997711182,2.88100004196167,6082,
5/6/2014,10/1/2014,3,2.8824999332428,2.90650010108948,2.88179993629456,4342,
5/6/2014,11/1/2014,3,2.88179993629456,2.90720009803772,2.88050007820129,1626,
5/6/2014,12/1/2014,3,2.88010001182556,2.90580010414124,2.87829995155334,10135,
5/6/2014,1/1/2015,3,2.87789988517761,2.90409994125366,2.87700009346008,810,
5/6/2014,2/1/2015,3,2.87050008773804,2.8908998966217,2.86989998817444,305,
5/6/2014,3/1/2015,3,2.85759997367859,2.87590003013611,2.85809993743896,739,
5/6/2014,4/1/2015,3,2.84060001373291,2.86080002784729,2.84060001373291,319,
5/6/2014,5/1/2015,3,2.82680010795593,2.84400010108948,2.82710003852844,397,
5/6/2014,6/1/2015,3,2.8157000541687,2.83119988441467,2.81430006027222,4512,
5/6/2014,7/1/2015,3,2.80809998512268,2.81459999084473,2.81019997596741,203,
5/6/2014,8/1/2015,3,2.80189990997314,2.80780005455017,2.80489993095398,47,
5/6/2014,9/1/2015,3,2.79839992523193,2.8034999370575,2.80139994621277,30,
5/6/2014,10/1/2015,3,2.79480004310608,2.80200004577637,2.80080008506775,27,
5/6/2014,11/1/2015,3,2.78920006752014,2.79500007629395,2.79320001602173,31,
5/6/2014,12/1/2015,3,2.78309988975525,2.78859996795654,2.78520011901855,1523,
5/6/2014,1/1/2016,3,2.77830004692078,,,3,
5/6/2014,2/1/2016,3,2.76830005645752,,,0,
5/6/2014,3/1/2016,3,2.75379991531372,,,0,
5/6/2014,4/1/2016,3,2.73779988288879,,,0,
5/6/2014,5/1/2016,3,2.72379994392395,,,0,
5/6/2014,6/1/2016,3,2.71280002593994,,,0,
5/6/2014,7/1/2016,3,2.70679998397827,,,0,
5/6/2014,8/1/2016,3,2.70180010795593,,,0,
5/6/2014,9/1/2016,3,2.69829988479614,,,0,
5/6/2014,10/1/2016,3,2.69429993629456,,,0,
5/6/2014,11/1/2016,3,2.68930006027222,,,0,
5/6/2014,12/1/2016,3,2.6842999458313,,,7,
5/6/2014,1/1/2017,3,2.68280005455017,,,0,
5/6/2014,2/1/2017,3,2.67280006408691,,,0,
5/6/2014,3/1/2017,3,2.65980005264282,,,0,
5/6/2014,4/1/2017,3,2.64229989051819,,,0,
5/6/2014,5/1/2017,3,2.62829995155334,,,0,
5/6/2014,6/1/2017,3,2.61680006980896,,,0,
5/6/2014,7/1/2017,3,2.60780000686645,,,0,
5/6/2014,8/1/2017,3,2.59980010986328,,,0,
5/6/2014,9/1/2017,3,2.59330010414124,,,0,
5/6/2014,10/1/2017,3,2.58829998970032,,,0,
5/6/2014,11/1/2017,3,2.58529996871948,,,0,
5/6/2014,12/1/2017,3,2.58229994773865,,,5,
5/6/2014,1/1/2018,3,2.58080005645752,2.59999990463257,,0,
5/6/2014,6/1/2014,4,2.88579988479614,2.92490005493164,2.87739992141724,71498,
5/6/2014,7/1/2014,4,2.86500000953674,2.89750003814697,2.85780000686646,46959,
5/6/2014,8/1/2014,4,2.83470010757446,2.86269998550415,2.82719993591309,24271,
5/6/2014,9/1/2014,4,2.79699993133545,2.82139992713928,2.79019999504089,15088,
5/6/2014,10/1/2014,4,2.64190006256104,2.6628999710083,2.63949990272522,4559,
5/6/2014,11/1/2014,4,2.60069990158081,2.61980009078979,2.60010004043579,2421,
5/6/2014,12/1/2014,4,2.57410001754761,2.59360003471375,2.56990003585815,2350,
5/6/2014,1/1/2015,4,2.56170010566711,2.57909989356995,2.56080007553101,147,
5/6/2014,2/1/2015,4,2.56019997596741,2.57509994506836,2.56060004234314,165,
5/6/2014,3/1/2015,4,2.56699991226196,2.57389998435974,2.56800007820129,58,
5/6/2014,4/1/2015,4,2.73270010948181,2.7425000667572,2.73720002174377,21,
5/6/2014,5/1/2015,4,2.72569990158081,,2.73060011863708,8,
5/6/2014,6/1/2015,4,2.70000004768372,2.71609997749329,2.70639991760254,18,
5/6/2014,7/1/2015,4,2.67199993133545,,,16,
5/6/2014,8/1/2015,4,2.64350008964539,,,18,
5/6/2014,9/1/2015,4,2.61150002479553,,,25,
5/6/2014,10/1/2015,4,2.47070002555847,2.4835000038147,2.4835000038147,21,
5/6/2014,11/1/2015,4,2.4407000541687,2.45499992370605,2.45499992370605,10,
5/6/2014,12/1/2015,4,2.41919994354248,2.42899990081787,2.42899990081787,14,
5/6/2014,1/1/2016,4,2.41919994354248,2.43379998207092,2.43379998207092,8,
5/6/2014,2/1/2016,4,2.42120003700256,2.43499994277954,2.43499994277954,4,
5/6/2014,3/1/2016,4,2.43120002746582,2.44359993934631,2.44359993934631,2,
5/6/2014,4/1/2016,4,2.56369996070862,,,1,
5/6/2014,5/1/2016,4,2.56369996070862,,,1,
5/6/2014,6/1/2016,4,2.55369997024536,,,0,
5/6/2014,7/1/2016,4,2.54169988632202,,,0,
5/6/2014,8/1/2016,4,2.52870011329651,,,0,
5/6/2014,9/1/2016,4,2.51519989967346,,,0,
5/6/2014,10/1/2016,4,2.39019989967346,,,0,
5/6/2014,11/1/2016,4,2.36520004272461,,,0,
5/6/2014,12/1/2016,4,2.35019993782043,,,0,
5/6/2014,1/1/2017,4,2.34619998931885,,,0,
5/6/2014,2/1/2017,4,2.34820008277893,,,0,
5/6/2014,3/1/2017,4,2.35319995880127,,,0,
5/6/2014,4/1/2017,4,2.42319989204407,,,0,
5/6/2014,5/1/2017,4,2.42319989204407,,,0,
5/7/2014,6/1/2014,1,100.769996643066,100.98999786377,99.7799987792969,291395,
5/7/2014,7/1/2014,1,99.9599990844727,100.050003051758,98.9100036621094,128539,
5/7/2014,8/1/2014,1,99.0199966430664,99.0800018310547,97.9199981689453,50123,
5/7/2014,9/1/2014,1,98.0299987792969,98.0800018310547,96.9800033569336,36696,
5/7/2014,10/1/2014,1,97.0699996948242,97.0999984741211,96.0800018310547,17237,
5/7/2014,11/1/2014,1,96.1500015258789,96.1800003051758,95.3099975585937,10423,
5/7/2014,12/1/2014,1,95.3199996948242,95.3899993896484,94.3099975585938,45509,
5/7/2014,1/1/2015,1,94.4700012207031,94.4599990844727,93.7300033569336,4230,
5/7/2014,2/1/2015,1,93.6699981689453,93.6999969482422,93.1399993896484,2013,
5/7/2014,3/1/2015,1,92.9700012207031,93.0100021362305,92.2399978637695,5229,
5/7/2014,4/1/2015,1,92.2799987792969,92.1699981689453,91.5299987792969,944,
5/7/2014,5/1/2015,1,91.6800003051758,91.4800033569336,90.8099975585938,871,
5/7/2014,6/1/2015,1,91.1399993896484,91.1399993896484,90.3199996948242,6769,
5/7/2014,7/1/2015,1,90.4899978637695,90.2799987792969,,317,
5/7/2014,8/1/2015,1,89.8899993896484,89.6399993896484,,104,
5/7/2014,9/1/2015,1,89.3899993896484,89.1999969482422,89.1999969482422,466,
5/7/2014,10/1/2015,1,88.9199981689453,88.6500015258789,,147,
5/7/2014,11/1/2015,1,88.5599975585938,88.3000030517578,,285,
5/7/2014,12/1/2015,1,88.2399978637695,88.2900009155273,87.4000015258789,9730,
5/7/2014,1/1/2016,1,87.75,87.4899978637695,,236,
5/7/2014,2/1/2016,1,87.2699966430664,86.8000030517578,,0,
5/7/2014,3/1/2016,1,86.8199996948242,86.3099975585937,,0,
5/7/2014,4/1/2016,1,86.4300003051758,,,0,
5/7/2014,5/1/2016,1,86.1600036621094,,,0,
5/7/2014,6/1/2016,1,85.9300003051758,85.8000030517578,85.4000015258789,122,
5/7/2014,7/1/2016,1,85.5800018310547,,,0,
5/7/2014,8/1/2016,1,85.2699966430664,,,0,
5/7/2014,9/1/2016,1,85.0100021362305,,,0,
5/7/2014,10/1/2016,1,84.8000030517578,,,0,
5/7/2014,11/1/2016,1,84.6500015258789,,,0,
5/7/2014,12/1/2016,1,84.5400009155273,84.5199966430664,83.9000015258789,1256,
5/7/2014,1/1/2017,1,84.2900009155273,,,0,
5/7/2014,2/1/2017,1,84.0500030517578,,,0,
5/7/2014,3/1/2017,1,83.8199996948242,,,0,
5/7/2014,4/1/2017,1,83.6100006103516,,,0,
5/7/2014,5/1/2017,1,83.4199981689453,,,0,
5/7/2014,6/1/2017,1,83.25,,,0,
5/7/2014,7/1/2017,1,83.0599975585938,,,0,
5/7/2014,8/1/2017,1,82.9199981689453,,,0,
5/7/2014,9/1/2017,1,82.8099975585937,,,0,
5/7/2014,10/1/2017,1,82.7300033569336,,,0,
5/7/2014,11/1/2017,1,82.6900024414062,,,0,
5/7/2014,12/1/2017,1,82.6800003051758,82.6600036621094,82.3300018310547,271,
5/7/2014,1/1/2018,1,82.5599975585937,,,0,
5/7/2014,2/1/2018,1,82.4499969482422,,,0,
5/7/2014,3/1/2018,1,82.3399963378906,,,0,
5/7/2014,4/1/2018,1,82.2399978637695,,,0,
5/7/2014,5/1/2018,1,82.1399993896484,,,0,
5/7/2014,6/1/2018,1,82.0500030517578,,,0,
5/7/2014,7/1/2018,1,81.9199981689453,,,0,
5/7/2014,8/1/2018,1,81.8199996948242,,,0,
5/7/2014,9/1/2018,1,81.7300033569336,,,0,
5/7/2014,10/1/2018,1,81.6500015258789,,,0,
5/7/2014,11/1/2018,1,81.5899963378906,,,0,
5/7/2014,12/1/2018,1,81.5400009155274,81.379997253418,81.370002746582,170,
5/7/2014,1/1/2019,1,81.4599990844727,,,0,
5/7/2014,2/1/2019,1,81.3899993896484,,,0,
5/7/2014,3/1/2019,1,81.3300018310547,,,0,
5/7/2014,4/1/2019,1,81.2799987792969,,,0,
5/7/2014,5/1/2019,1,81.2399978637695,,,0,
5/7/2014,6/1/2019,1,81.1999969482422,,,0,
5/7/2014,7/1/2019,1,81.1399993896484,,,0,
5/7/2014,8/1/2019,1,81.0899963378906,,,0,
5/7/2014,9/1/2019,1,81.0500030517578,,,0,
5/7/2014,10/1/2019,1,81.0199966430664,,,0,
5/7/2014,11/1/2019,1,80.9899978637695,,,0,
5/7/2014,12/1/2019,1,80.9700012207031,80.6699981689453,,26,
5/7/2014,6/1/2020,1,80.8600006103516,,,0,
5/7/2014,12/1/2020,1,80.7399978637695,,,0,
5/7/2014,6/1/2021,1,80.6399993896484,,,0,
5/7/2014,12/1/2021,1,80.5400009155273,,,0,
5/7/2014,6/1/2022,1,80.5400009155273,,,0,
5/7/2014,12/1/2022,1,80.5400009155273,,,0,
5/7/2014,6/1/2014,3,2.92750000953674,2.93099999427795,2.88669991493225,58921,
5/7/2014,7/1/2014,3,2.92190003395081,2.92549991607666,2.88339996337891,27535,
5/7/2014,8/1/2014,3,2.91890001296997,2.92129993438721,2.88280010223389,11140,
5/7/2014,9/1/2014,3,2.91799998283386,2.92079997062683,2.88280010223389,5784,
5/7/2014,10/1/2014,3,2.91750001907349,2.92070007324219,2.88369989395142,4394,
5/7/2014,11/1/2014,3,2.91659998893738,2.91919994354248,2.88779997825623,2123,
5/7/2014,12/1/2014,3,2.91490006446838,2.91860008239746,2.88010001182556,8566,
5/7/2014,1/1/2015,3,2.91219997406006,2.91459989547729,2.87980008125305,614,
5/7/2014,2/1/2015,3,2.90409994125366,2.90580010414124,2.87220001220703,252,
5/7/2014,3/1/2015,3,2.89059996604919,2.88969993591309,2.86030006408691,497,
5/7/2014,4/1/2015,3,2.87330007553101,2.875,2.85999989509583,413,
5/7/2014,5/1/2015,3,2.85920000076294,2.85829997062683,2.83999991416931,1026,
5/7/2014,6/1/2015,3,2.8484001159668,2.84940004348755,2.81940007209778,4103,
5/7/2014,7/1/2015,3,2.84080004692078,2.84039998054504,2.83200001716614,94,
5/7/2014,8/1/2015,3,2.83430004119873,2.83380007743835,2.82500004768372,31,
5/7/2014,9/1/2015,3,2.83060002326965,2.82870006561279,2.82299995422363,168,
5/7/2014,10/1/2015,3,2.82660007476807,2.82310009002686,2.81859993934631,20,
5/7/2014,11/1/2015,3,2.8206000328064,2.81699991226196,2.78189992904663,33,
5/7/2014,12/1/2015,3,2.81410002708435,2.81349992752075,2.78690004348755,1524,
5/7/2014,1/1/2016,3,2.80890011787415,,,5,
5/7/2014,2/1/2016,3,2.79889988899231,,,0,
5/7/2014,3/1/2016,3,2.78390002250671,,,0,
5/7/2014,4/1/2016,3,2.76789999008179,,,0,
5/7/2014,5/1/2016,3,2.75390005111694,,,0,
5/7/2014,6/1/2016,3,2.74239993095398,,,0,
5/7/2014,7/1/2016,3,2.73639988899231,,,0,
5/7/2014,8/1/2016,3,2.73140001296997,,,0,
5/7/2014,9/1/2016,3,2.72790002822876,,,0,
5/7/2014,10/1/2016,3,2.72390007972717,,,0,
5/7/2014,11/1/2016,3,2.71889996528625,,,0,
5/7/2014,12/1/2016,3,2.71390008926392,,,0,
5/7/2014,1/1/2017,3,2.71239995956421,,,0,
5/7/2014,2/1/2017,3,2.70239996910095,,,0,
5/7/2014,3/1/2017,3,2.68939995765686,,,0,
5/7/2014,4/1/2017,3,2.67190003395081,,,0,
5/7/2014,5/1/2017,3,2.65790009498596,,,0,
5/7/2014,6/1/2017,3,2.646399974823,,,0,
5/7/2014,7/1/2017,3,2.63739991188049,,,0,
5/7/2014,8/1/2017,3,2.62940001487732,,,0,
5/7/2014,9/1/2017,3,2.62290000915527,,,0,
5/7/2014,10/1/2017,3,2.61789989471436,,,0,
5/7/2014,11/1/2017,3,2.6149001121521,,,0,
5/7/2014,12/1/2017,3,2.61190009117126,,,0,
5/7/2014,1/1/2018,3,2.61039996147156,,,0,
5/7/2014,6/1/2014,4,2.91820001602173,2.92880010604858,2.8717999458313,73260,
5/7/2014,7/1/2014,4,2.89779996871948,2.90599989891052,2.85349988937378,53826,
5/7/2014,8/1/2014,4,2.86640000343323,2.87050008773804,2.82439994812012,25923,
5/7/2014,9/1/2014,4,2.82789993286133,2.83310008049011,2.78780007362366,17989,
5/7/2014,10/1/2014,4,2.67339992523193,2.67589998245239,2.63450002670288,8650,
5/7/2014,11/1/2014,4,2.63170003890991,2.63289999961853,2.59570002555847,3378,
5/7/2014,12/1/2014,4,2.60439991950989,2.60649991035461,2.5699999332428,4268,
5/7/2014,1/1/2015,4,2.59089994430542,2.59109997749329,2.55879998207092,774,
5/7/2014,2/1/2015,4,2.58850002288818,2.59150004386902,2.55940008163452,191,
5/7/2014,3/1/2015,4,2.59489989280701,2.59389996528625,2.56680011749268,84,
5/7/2014,4/1/2015,4,2.75939989089966,2.75510001182556,,21,
5/7/2014,5/1/2015,4,2.75250005722046,2.74819993972778,,167,
5/7/2014,6/1/2015,4,2.72699999809265,2.72149991989136,2.70499992370605,11,
5/7/2014,7/1/2015,4,2.69950008392334,,,0,
5/7/2014,8/1/2015,4,2.67149996757507,,,0,
5/7/2014,9/1/2015,4,2.64000010490417,,,6,
5/7/2014,10/1/2015,4,2.49920010566711,,,7,
5/7/2014,11/1/2015,4,2.46889996528625,,,1,
5/7/2014,12/1/2015,4,2.44740009307861,,,0,
5/7/2014,1/1/2016,4,2.44639992713928,,,0,
5/7/2014,2/1/2016,4,2.44840002059937,,,0,
5/7/2014,3/1/2016,4,2.45840001106262,,,0,
5/7/2014,4/1/2016,4,2.6061999797821,,,0,
5/7/2014,5/1/2016,4,2.60439991950989,,,0,
5/7/2014,6/1/2016,4,2.59159994125366,,,0,
5/7/2014,7/1/2016,4,2.5796000957489,,,0,
5/7/2014,8/1/2016,4,2.56660008430481,,,0,
5/7/2014,9/1/2016,4,2.55310010910034,,,0,
5/7/2014,10/1/2016,4,2.42810010910034,,,0,
5/7/2014,11/1/2016,4,2.40310001373291,,,0,
5/7/2014,12/1/2016,4,2.38809990882874,,,0,
5/7/2014,1/1/2017,4,2.38409996032715,,,0,
5/7/2014,2/1/2017,4,2.38610005378723,,,0,
5/7/2014,3/1/2017,4,2.39109992980957,,,0,
5/7/2014,4/1/2017,4,2.46110010147095,,,0,
5/7/2014,5/1/2017,4,2.46110010147095,,,0,
5/8/2014,6/1/2014,1,100.26000213623,100.930000305176,99.870002746582,252605,
5/8/2014,7/1/2014,1,99.5400009155273,100.120002746582,99.0999984741211,131564,
5/8/2014,8/1/2014,1,98.6500015258789,99.1600036621094,98.2099990844727,51431,
5/8/2014,9/1/2014,1,97.7099990844727,98.1600036621094,97.2600021362305,30401,
5/8/2014,10/1/2014,1,96.8000030517578,97.129997253418,96.3600006103516,16719,
5/8/2014,11/1/2014,1,95.9300003051758,96.2600021362305,95.5100021362305,9607,
5/8/2014,12/1/2014,1,95.129997253418,95.4100036621094,94.6500015258789,32831,
5/8/2014,1/1/2015,1,94.3000030517578,94.5500030517578,93.8499984741211,3226,
5/8/2014,2/1/2015,1,93.5199966430664,93.4300003051758,93.2399978637695,1378,
5/8/2014,3/1/2015,1,92.8399963378906,92.8399963378906,92.4400024414063,2802,
5/8/2014,4/1/2015,1,92.1800003051758,92.0899963378906,91.9300003051758,489,
5/8/2014,5/1/2015,1,91.5999984741211,,91.4100036621094,422,
5/8/2014,6/1/2015,1,91.0699996948242,91.0599975585938,90.620002746582,6331,
5/8/2014,7/1/2015,1,90.4300003051758,,90.2399978637695,163,
5/8/2014,8/1/2015,1,89.8399963378906,,89.6500015258789,110,
5/8/2014,9/1/2015,1,89.3499984741211,,89.1699981689453,307,
5/8/2014,10/1/2015,1,88.8899993896484,,88.7399978637695,105,
5/8/2014,11/1/2015,1,88.5400009155273,,88.370002746582,106,
5/8/2014,12/1/2015,1,88.2200012207031,88.3000030517578,87.7799987792969,9544,
5/8/2014,1/1/2016,1,87.7300033569336,,87.5699996948242,97,
5/8/2014,2/1/2016,1,87.25,,,0,
5/8/2014,3/1/2016,1,86.8000030517578,,,0,
5/8/2014,4/1/2016,1,86.4199981689453,,,0,
5/8/2014,5/1/2016,1,86.1500015258789,,,0,
5/8/2014,6/1/2016,1,85.9199981689453,85.8499984741211,85.8499984741211,81,
5/8/2014,7/1/2016,1,85.5699996948242,,,0,
5/8/2014,8/1/2016,1,85.2600021362305,,,0,
5/8/2014,9/1/2016,1,85,,,0,
5/8/2014,10/1/2016,1,84.7900009155273,,,0,
5/8/2014,11/1/2016,1,84.6399993896484,,,0,
5/8/2014,12/1/2016,1,84.5299987792969,84.5,84.2600021362305,543,
5/8/2014,1/1/2017,1,84.2799987792969,,,0,
5/8/2014,2/1/2017,1,84.0299987792969,,,0,
5/8/2014,3/1/2017,1,83.8000030517578,,,0,
5/8/2014,4/1/2017,1,83.5899963378906,,,0,
5/8/2014,5/1/2017,1,83.3899993896484,,,0,
5/8/2014,6/1/2017,1,83.2099990844727,,,0,
5/8/2014,7/1/2017,1,83.0199966430664,,,0,
5/8/2014,8/1/2017,1,82.870002746582,,,0,
5/8/2014,9/1/2017,1,82.7600021362305,,,0,
5/8/2014,10/1/2017,1,82.6800003051758,,,0,
5/8/2014,11/1/2017,1,82.6399993896484,,,0,
5/8/2014,12/1/2017,1,82.620002746582,82.5999984741211,82.4199981689453,179,
5/8/2014,1/1/2018,1,82.5,,,0,
5/8/2014,2/1/2018,1,82.379997253418,,,0,
5/8/2014,3/1/2018,1,82.2699966430664,,,0,
5/8/2014,4/1/2018,1,82.1699981689453,,,0,
5/8/2014,5/1/2018,1,82.0699996948242,,,0,
5/8/2014,6/1/2018,1,81.9800033569336,,,0,
5/8/2014,7/1/2018,1,81.8499984741211,,,0,
5/8/2014,8/1/2018,1,81.75,,,0,
5/8/2014,9/1/2018,1,81.6600036621094,,,0,
5/8/2014,10/1/2018,1,81.5800018310547,,,0,
5/8/2014,11/1/2018,1,81.5199966430664,,,0,
5/8/2014,12/1/2018,1,81.4700012207031,,81.4100036621094,23,
5/8/2014,1/1/2019,1,81.3899993896484,,,0,
5/8/2014,2/1/2019,1,81.3199996948242,,,0,
5/8/2014,3/1/2019,1,81.2600021362305,,,0,
5/8/2014,4/1/2019,1,81.2099990844727,,,0,
5/8/2014,5/1/2019,1,81.1699981689453,,,0,
5/8/2014,6/1/2019,1,81.129997253418,,,0,
5/8/2014,7/1/2019,1,81.0699996948242,,,0,
5/8/2014,8/1/2019,1,81.0199966430664,,,0,
5/8/2014,9/1/2019,1,80.9800033569336,,,0,
5/8/2014,10/1/2019,1,80.9499969482422,,,0,
5/8/2014,11/1/2019,1,80.9199981689453,,,0,
5/8/2014,12/1/2019,1,80.9000015258789,,80.8899993896484,0,
5/8/2014,6/1/2020,1,80.7900009155273,,,0,
5/8/2014,12/1/2020,1,80.6699981689453,,,0,
5/8/2014,6/1/2021,1,80.5699996948242,,,0,
5/8/2014,12/1/2021,1,80.4700012207031,,,0,
5/8/2014,6/1/2022,1,80.4700012207031,,,0,
5/8/2014,12/1/2022,1,80.4700012207031,,,0,
5/8/2014,6/1/2014,3,2.92020010948181,2.93190002441406,2.90689992904663,49269,
5/8/2014,7/1/2014,3,2.91420006752014,2.92549991607666,2.90210008621216,25422,
5/8/2014,8/1/2014,3,2.91079998016357,2.91890001296997,2.89949989318848,9684,
5/8/2014,9/1/2014,3,2.91020011901855,2.91739988327026,2.89919996261597,6585,
5/8/2014,10/1/2014,3,2.91000008583069,2.91700005531311,2.8989999294281,4964,
5/8/2014,11/1/2014,3,2.90939998626709,2.91400003433228,2.90039992332458,2005,
5/8/2014,12/1/2014,3,2.90809988975525,2.91770005226135,2.89689993858337,9155,
5/8/2014,1/1/2015,3,2.90590000152588,2.91020011901855,2.89510011672974,723,
5/8/2014,2/1/2015,3,2.89829993247986,2.89969992637634,2.88949990272522,290,
5/8/2014,3/1/2015,3,2.88529992103577,2.88499999046326,2.87730002403259,607,
5/8/2014,4/1/2015,3,2.8685998916626,2.86050009727478,2.85899996757507,488,
5/8/2014,5/1/2015,3,2.85520005226135,2.85500001907349,2.84629988670349,308,
5/8/2014,6/1/2015,3,2.84509992599487,2.84619998931885,2.83150005340576,3309,
5/8/2014,7/1/2015,3,2.83809995651245,,2.82920002937317,133,
5/8/2014,8/1/2015,3,2.83200001716614,,2.8231999874115,31,
5/8/2014,9/1/2015,3,2.8283998966217,,2.82130002975464,18,
5/8/2014,10/1/2015,3,2.82389998435974,,2.81909990310669,10,
5/8/2014,11/1/2015,3,2.81769990921021,,2.81410002708435,11,
5/8/2014,12/1/2015,3,2.81100010871887,2.81100010871887,2.80450010299683,523,
5/8/2014,1/1/2016,3,2.80579996109009,,,1,
5/8/2014,2/1/2016,3,2.79579997062683,,,0,
5/8/2014,3/1/2016,3,2.78080010414124,,,0,
5/8/2014,4/1/2016,3,2.76480007171631,,,0,
5/8/2014,5/1/2016,3,2.75079989433289,,,0,
5/8/2014,6/1/2016,3,2.7393000125885,,,0,
5/8/2014,7/1/2016,3,2.73329997062683,,,0,
5/8/2014,8/1/2016,3,2.72830009460449,,,0,
5/8/2014,9/1/2016,3,2.72480010986328,,,0,
5/8/2014,10/1/2016,3,2.72079992294312,,,0,
5/8/2014,11/1/2016,3,2.71580004692078,,,0,
5/8/2014,12/1/2016,3,2.71079993247986,,,0,
5/8/2014,1/1/2017,3,2.70930004119873,,,0,
5/8/2014,2/1/2017,3,2.69930005073547,,,0,
5/8/2014,3/1/2017,3,2.68630003929138,,,0,
5/8/2014,4/1/2017,3,2.66880011558533,,,0,
5/8/2014,5/1/2017,3,2.6547999382019,,,0,
5/8/2014,6/1/2017,3,2.64330005645752,,,0,
5/8/2014,7/1/2017,3,2.63429999351501,,,0,
5/8/2014,8/1/2017,3,2.62630009651184,,,0,
5/8/2014,9/1/2017,3,2.61980009078979,,,0,
5/8/2014,10/1/2017,3,2.61479997634888,,,0,
5/8/2014,11/1/2017,3,2.61179995536804,,,0,
5/8/2014,12/1/2017,3,2.60879993438721,,,0,
5/8/2014,1/1/2018,3,2.60730004310608,,,0,
5/8/2014,6/1/2014,4,2.90499997138977,2.92499995231628,2.89190006256104,73067,
5/8/2014,7/1/2014,4,2.88540005683899,2.90170001983643,2.87400007247925,50060,
5/8/2014,8/1/2014,4,2.85489988327026,2.86630010604858,2.84360003471375,24989,
5/8/2014,9/1/2014,4,2.81710004806519,2.82739996910095,2.80599999427795,12121,
5/8/2014,10/1/2014,4,2.66459989547729,2.67129993438721,2.65149998664856,5993,
5/8/2014,11/1/2014,4,2.62459993362427,2.62569999694824,2.61339998245239,2678,
5/8/2014,12/1/2014,4,2.59750008583069,2.59960007667541,2.5845000743866,3299,
5/8/2014,1/1/2015,4,2.58439993858337,2.58240008354187,2.57439994812012,465,
5/8/2014,2/1/2015,4,2.58240008354187,2.57389998435974,2.57189989089966,350,
5/8/2014,3/1/2015,4,2.59069991111755,2.58049988746643,2.57879996299744,158,
5/8/2014,4/1/2015,4,2.75620007514954,2.75500011444092,2.74799990653992,11,
5/8/2014,5/1/2015,4,2.74930000305176,,2.74160003662109,306,
5/8/2014,6/1/2015,4,2.72429990768433,,2.71760010719299,0,
5/8/2014,7/1/2015,4,2.69679999351501,,,0,
5/8/2014,8/1/2015,4,2.66880011558533,,,0,
5/8/2014,9/1/2015,4,2.63730001449585,,,0,
5/8/2014,10/1/2015,4,2.49650001525879,,,0,
5/8/2014,11/1/2015,4,2.46620011329651,,,0,
5/8/2014,12/1/2015,4,2.44470000267029,,,0,
5/8/2014,1/1/2016,4,2.44370007514954,,,0,
5/8/2014,2/1/2016,4,2.44569993019104,,,0,
5/8/2014,3/1/2016,4,2.4556999206543,,,1,
5/8/2014,4/1/2016,4,2.60349988937378,,,1,
5/8/2014,5/1/2016,4,2.60170006752014,,,0,
5/8/2014,6/1/2016,4,2.58890008926392,,,0,
5/8/2014,7/1/2016,4,2.57690000534058,,,0,
5/8/2014,8/1/2016,4,2.56389999389648,,,0,
5/8/2014,9/1/2016,4,2.55040001869202,,,0,
5/8/2014,10/1/2016,4,2.42540001869202,,,0,
5/8/2014,11/1/2016,4,2.40039992332458,,,0,
5/8/2014,12/1/2016,4,2.38540005683899,,,0,
5/8/2014,1/1/2017,4,2.3814001083374,,,0,
5/8/2014,2/1/2017,4,2.38339996337891,,,0,
5/8/2014,3/1/2017,4,2.38840007781982,,,0,
5/8/2014,4/1/2017,4,2.45840001106262,,,0,
5/8/2014,5/1/2017,4,2.45840001106262,,,0,
5/9/2014,6/1/2014,1,99.9899978637695,101.180000305176,99.7099990844727,287698,
5/9/2014,7/1/2014,1,99.3099975585938,100.419998168945,99.0400009155274,126862,
5/9/2014,8/1/2014,1,98.4300003051758,99.4700012207031,98.1500015258789,40406,
5/9/2014,9/1/2014,1,97.4899978637695,98.4800033569336,97.2900009155273,27784,
5/9/2014,10/1/2014,1,96.5699996948242,97.4899978637695,96.370002746582,14290,
5/9/2014,11/1/2014,1,95.6800003051758,96.5599975585937,95.5599975585938,7968,
5/9/2014,12/1/2014,1,94.8499984741211,95.8000030517578,94.5599975585938,38666,
5/9/2014,1/1/2015,1,94,94.8199996948242,93.8000030517578,4412,
5/9/2014,2/1/2015,1,93.1999969482422,93.9400024414062,93.0400009155273,2874,
5/9/2014,3/1/2015,1,92.5,93.3099975585938,92.3199996948242,3986,
5/9/2014,4/1/2015,1,91.8399963378906,92.3399963378906,91.6900024414062,1246,
5/9/2014,5/1/2015,1,91.2699966430664,91.7399978637695,91.0100021362305,861,
5/9/2014,6/1/2015,1,90.75,91.5500030517578,90.5100021362305,6450,
5/9/2014,7/1/2015,1,90.1100006103516,90.6999969482422,90.1399993896484,781,
5/9/2014,8/1/2015,1,89.5299987792969,89.9300003051758,89.5599975585938,589,
5/9/2014,9/1/2015,1,89.0400009155274,89.4100036621094,89.0800018310547,641,
5/9/2014,10/1/2015,1,88.5899963378906,88.9199981689453,88.6500015258789,446,
5/9/2014,11/1/2015,1,88.2300033569336,88.5800018310547,88.3099975585938,449,
5/9/2014,12/1/2015,1,87.9100036621094,88.5899963378906,87.6999969482422,16414,
5/9/2014,1/1/2016,1,87.4199981689453,,87.5,140,
5/9/2014,2/1/2016,1,86.9400024414063,87.0500030517578,86.75,39,
5/9/2014,3/1/2016,1,86.5,,86.7799987792969,333,
5/9/2014,4/1/2016,1,86.120002746582,,,0,
5/9/2014,5/1/2016,1,85.8499984741211,,,0,
5/9/2014,6/1/2016,1,85.629997253418,86.0999984741211,86.0999984741211,415,
5/9/2014,7/1/2016,1,85.2900009155274,,,0,
5/9/2014,8/1/2016,1,84.9899978637695,,,0,
5/9/2014,9/1/2016,1,84.7300033569336,,,0,
5/9/2014,10/1/2016,1,84.5299987792969,,,0,
5/9/2014,11/1/2016,1,84.379997253418,,,0,
5/9/2014,12/1/2016,1,84.2799987792969,84.6999969482422,84.1500015258789,1777,
5/9/2014,1/1/2017,1,84.0299987792969,,,0,
5/9/2014,2/1/2017,1,83.7900009155274,,,0,
5/9/2014,3/1/2017,1,83.5699996948242,,,0,
5/9/2014,4/1/2017,1,83.3600006103516,,,0,
5/9/2014,5/1/2017,1,83.1600036621094,,,0,
5/9/2014,6/1/2017,1,82.9899978637695,,,0,
5/9/2014,7/1/2017,1,82.8000030517578,,,0,
5/9/2014,8/1/2017,1,82.6600036621094,,,0,
5/9/2014,9/1/2017,1,82.5500030517578,,,0,
5/9/2014,10/1/2017,1,82.4800033569336,,,0,
5/9/2014,11/1/2017,1,82.4400024414063,,,0,
5/9/2014,12/1/2017,1,82.4300003051758,82.6600036621094,82.3099975585938,342,
5/9/2014,1/1/2018,1,82.3099975585938,,,0,
5/9/2014,2/1/2018,1,82.1900024414063,,,0,
5/9/2014,3/1/2018,1,82.0800018310547,,,0,
5/9/2014,4/1/2018,1,81.9700012207031,,,0,
5/9/2014,5/1/2018,1,81.870002746582,,,0,
5/9/2014,6/1/2018,1,81.7699966430664,,,0,
5/9/2014,7/1/2018,1,81.6399993896484,,,0,
5/9/2014,8/1/2018,1,81.5299987792969,,,0,
5/9/2014,9/1/2018,1,81.4300003051758,,,0,
5/9/2014,10/1/2018,1,81.3499984741211,,,0,
5/9/2014,11/1/2018,1,81.2799987792969,,,0,
5/9/2014,12/1/2018,1,81.2300033569336,81.1500015258789,81.1500015258789,301,
5/9/2014,1/1/2019,1,81.1500015258789,,,0,
5/9/2014,2/1/2019,1,81.0800018310547,,,0,
5/9/2014,3/1/2019,1,81.0199966430664,,,0,
5/9/2014,4/1/2019,1,80.9700012207031,,,0,
5/9/2014,5/1/2019,1,80.9199981689453,,,0,
5/9/2014,6/1/2019,1,80.879997253418,,,0,
5/9/2014,7/1/2019,1,80.8199996948242,,,0,
5/9/2014,8/1/2019,1,80.7699966430664,,,0,
5/9/2014,9/1/2019,1,80.7300033569336,,,0,
5/9/2014,10/1/2019,1,80.6900024414063,,,0,
5/9/2014,11/1/2019,1,80.6600036621094,,,0,
5/9/2014,12/1/2019,1,80.6399993896484,80.5,80.5,8,
5/9/2014,6/1/2020,1,80.5299987792969,,,0,
5/9/2014,12/1/2020,1,80.4100036621094,,,0,
5/9/2014,6/1/2021,1,80.3099975585937,,,0,
5/9/2014,12/1/2021,1,80.2099990844727,,,0,
5/9/2014,6/1/2022,1,80.2099990844727,,,0,
5/9/2014,12/1/2022,1,80.2099990844727,,,0,
5/9/2014,6/1/2014,3,2.90680003166199,2.94510006904602,2.90350008010864,57427,
5/9/2014,7/1/2014,3,2.90170001983643,2.93770003318787,2.89849996566772,22012,
5/9/2014,8/1/2014,3,2.89890003204346,2.93269991874695,2.89599990844727,7681,
5/9/2014,9/1/2014,3,2.89869999885559,2.93039989471436,2.89510011672974,5410,
5/9/2014,10/1/2014,3,2.89879989624023,2.93020009994507,2.89560008049011,3009,
5/9/2014,11/1/2014,3,2.89820003509521,2.92750000953674,2.89630007743835,1184,
5/9/2014,12/1/2014,3,2.89669990539551,2.92880010604858,2.89249992370605,4287,
5/9/2014,1/1/2015,3,2.89420008659363,2.91669988632202,2.89289999008179,536,
5/9/2014,2/1/2015,3,2.88680005073547,2.90879988670349,2.88879990577698,338,
5/9/2014,3/1/2015,3,2.87389993667603,2.89630007743835,2.87450003623962,265,
5/9/2014,4/1/2015,3,2.85719990730286,2.87579989433289,2.85800004005432,159,
5/9/2014,5/1/2015,3,2.84380006790161,2.86179995536804,2.84470009803772,174,
5/9/2014,6/1/2015,3,2.83369994163513,2.85199999809265,2.83349990844727,607,
5/9/2014,7/1/2015,3,2.82669997215271,2.84380006790161,2.82929992675781,13,
5/9/2014,8/1/2015,3,2.8206000328064,2.83579993247986,2.82329988479614,5,
5/9/2014,9/1/2015,3,2.81699991226196,,2.82109999656677,2,
5/9/2014,10/1/2015,3,2.8125,,2.81859993934631,1,
5/9/2014,11/1/2015,3,2.80629992485046,2.81769990921021,2.8131000995636,26,
5/9/2014,12/1/2015,3,2.79959988594055,2.81380009651184,2.79809999465942,561,
5/9/2014,1/1/2016,3,2.79439997673035,,,1,
5/9/2014,2/1/2016,3,2.78439998626709,,,0,
5/9/2014,3/1/2016,3,2.76939988136291,,,0,
5/9/2014,4/1/2016,3,2.75340008735657,,,0,
5/9/2014,5/1/2016,3,2.73939990997314,2.75,2.75,1,
5/9/2014,6/1/2016,3,2.72790002822876,,,0,
5/9/2014,7/1/2016,3,2.72189998626709,,,0,
5/9/2014,8/1/2016,3,2.71690011024475,,,0,
5/9/2014,9/1/2016,3,2.71339988708496,,,0,
5/9/2014,10/1/2016,3,2.70939993858337,,,0,
5/9/2014,11/1/2016,3,2.70440006256104,,,0,
5/9/2014,12/1/2016,3,2.69939994812012,,,0,
5/9/2014,1/1/2017,3,2.69790005683899,,,0,
5/9/2014,2/1/2017,3,2.68790006637573,,,0,
5/9/2014,3/1/2017,3,2.67490005493164,,,0,
5/9/2014,4/1/2017,3,2.65739989280701,,,0,
5/9/2014,5/1/2017,3,2.64339995384216,,,0,
5/9/2014,6/1/2017,3,2.63190007209778,,,0,
5/9/2014,7/1/2017,3,2.62290000915527,,,0,
5/9/2014,8/1/2017,3,2.6149001121521,,,0,
5/9/2014,9/1/2017,3,2.60840010643005,,,0,
5/9/2014,10/1/2017,3,2.60339999198914,,,0,
5/9/2014,11/1/2017,3,2.6003999710083,,,0,
5/9/2014,12/1/2017,3,2.59739995002747,,,0,
5/9/2014,1/1/2018,3,2.59590005874634,,,0,
5/9/2014,6/1/2014,4,2.89599990844727,2.93619990348816,2.89000010490417,61752,
5/9/2014,7/1/2014,4,2.87809991836548,2.91499996185303,2.87199997901917,33175,
5/9/2014,8/1/2014,4,2.8478000164032,2.87879991531372,2.84190011024475,13672,
5/9/2014,9/1/2014,4,2.8099000453949,2.83890008926392,2.8034999370575,8076,
5/9/2014,10/1/2014,4,2.65750002861023,2.6875,2.64949989318848,3969,
5/9/2014,11/1/2014,4,2.61619997024536,2.6470000743866,2.60969996452332,2085,
5/9/2014,12/1/2014,4,2.58800005912781,2.61910009384155,2.58049988746643,2322,
5/9/2014,1/1/2015,4,2.57439994812012,2.59800004959106,2.56990003585815,306,
5/9/2014,2/1/2015,4,2.57200002670288,2.59360003471375,2.56760001182556,133,
5/9/2014,3/1/2015,4,2.57990002632141,2.60109996795654,2.57570004463196,85,
5/9/2014,4/1/2015,4,2.74589991569519,2.76300001144409,2.74539995193481,5,
5/9/2014,5/1/2015,4,2.73900008201599,2.75559997558594,2.73920011520386,3,
5/9/2014,6/1/2015,4,2.71399998664856,2.73699998855591,2.71490001678467,7,
5/9/2014,7/1/2015,4,2.68600010871887,,,10,
5/9/2014,8/1/2015,4,2.65750002861023,,,5,
5/9/2014,9/1/2015,4,2.62599992752075,,,0,
5/9/2014,10/1/2015,4,2.48519992828369,,,0,
5/9/2014,11/1/2015,4,2.45490002632141,,,0,
5/9/2014,12/1/2015,4,2.43339991569519,,,1,
5/9/2014,1/1/2016,4,2.43239998817444,,,0,
5/9/2014,2/1/2016,4,2.43440008163452,,,0,
5/9/2014,3/1/2016,4,2.44440007209778,,,0,
5/9/2014,4/1/2016,4,2.59220004081726,,,0,
5/9/2014,5/1/2016,4,2.59039998054504,,,0,
5/9/2014,6/1/2016,4,2.57760000228882,,,0,
5/9/2014,7/1/2016,4,2.56559991836548,,,0,
5/9/2014,8/1/2016,4,2.55259990692139,,,0,
5/9/2014,9/1/2016,4,2.53909993171692,,,0,
5/9/2014,10/1/2016,4,2.41409993171692,,,0,
5/9/2014,11/1/2016,4,2.38910007476807,,,0,
5/9/2014,12/1/2016,4,2.37409996986389,,,0,
5/9/2014,1/1/2017,4,2.3701000213623,,,0,
5/9/2014,2/1/2017,4,2.37210011482239,,,0,
5/9/2014,3/1/2017,4,2.37709999084473,,,0,
5/9/2014,4/1/2017,4,2.44709992408752,,,0,
5/9/2014,5/1/2017,4,2.44709992408752,,,0,
5/12/2014,6/1/2014,1,100.589996337891,100.930000305176,99.9300003051758,211177,
5/12/2014,7/1/2014,1,99.9400024414063,100.23999786377,99.2600021362305,94726,
5/12/2014,8/1/2014,1,99.0899963378906,99.3399963378906,98.4100036621094,31286,
5/12/2014,9/1/2014,1,98.1800003051758,98.370002746582,97.4599990844727,27773,
5/12/2014,10/1/2014,1,97.2699966430664,97.4000015258789,96.5299987792969,15439,
5/12/2014,11/1/2014,1,96.379997253418,96.4400024414062,95.9199981689453,9199,
5/12/2014,12/1/2014,1,95.5400009155273,95.6800003051758,94.7900009155273,28455,
5/12/2014,1/1/2015,1,94.6800003051758,94.7099990844727,94.370002746582,3595,
5/12/2014,2/1/2015,1,93.870002746582,93.8899993896484,93.370002746582,1374,
5/12/2014,3/1/2015,1,93.1600036621094,93.1800003051758,92.620002746582,2378,
5/12/2014,4/1/2015,1,92.4899978637695,92.4899978637695,92.3499984741211,310,
5/12/2014,5/1/2015,1,91.9100036621094,91.9199981689453,91.2900009155274,515,
5/12/2014,6/1/2015,1,91.370002746582,91.4000015258789,90.9100036621094,5164,
5/12/2014,7/1/2015,1,90.7200012207031,90.6500015258789,,104,
5/12/2014,8/1/2015,1,90.1399993896484,89.9199981689453,,65,
5/12/2014,9/1/2015,1,89.6500015258789,89.4199981689453,,186,
5/12/2014,10/1/2015,1,89.1999969482422,88.9499969482422,,114,
5/12/2014,11/1/2015,1,88.8399963378906,88.6999969482422,88.4700012207031,126,
5/12/2014,12/1/2015,1,88.5100021362305,88.5400009155273,87.9599990844727,7168,
5/12/2014,1/1/2016,1,88.0100021362305,87.8000030517578,,96,
5/12/2014,2/1/2016,1,87.5199966430664,87.1699981689453,,2,
5/12/2014,3/1/2016,1,87.0599975585938,86.6999969482422,,424,
5/12/2014,4/1/2016,1,86.6600036621094,,,0,
5/12/2014,5/1/2016,1,86.370002746582,,,0,
5/12/2014,6/1/2016,1,86.129997253418,85.9899978637695,85.9899978637695,344,
5/12/2014,7/1/2016,1,85.7699966430664,,,0,
5/12/2014,8/1/2016,1,85.4499969482422,,,0,
5/12/2014,9/1/2016,1,85.1699981689453,,,0,
5/12/2014,10/1/2016,1,84.9499969482422,,,0,
5/12/2014,11/1/2016,1,84.7799987792969,,,0,
5/12/2014,12/1/2016,1,84.6600036621094,84.75,84.5400009155273,2006,
5/12/2014,1/1/2017,1,84.4000015258789,,,0,
5/12/2014,2/1/2017,1,84.1500015258789,,,0,
5/12/2014,3/1/2017,1,83.9100036621094,,,0,
5/12/2014,4/1/2017,1,83.6800003051758,,,0,
5/12/2014,5/1/2017,1,83.4700012207031,,,0,
5/12/2014,6/1/2017,1,83.2799987792969,,,100,
5/12/2014,7/1/2017,1,83.0800018310547,,,0,
5/12/2014,8/1/2017,1,82.9199981689453,,,0,
5/12/2014,9/1/2017,1,82.8000030517578,,,0,
5/12/2014,10/1/2017,1,82.7099990844727,,,0,
5/12/2014,11/1/2017,1,82.6500015258789,,,0,
5/12/2014,12/1/2017,1,82.629997253418,82.6800003051758,82.4400024414063,1336,
5/12/2014,1/1/2018,1,82.5,,,0,
5/12/2014,2/1/2018,1,82.370002746582,,,0,
5/12/2014,3/1/2018,1,82.25,,,0,
5/12/2014,4/1/2018,1,82.129997253418,,,0,
5/12/2014,5/1/2018,1,82.0199966430664,,,0,
5/12/2014,6/1/2018,1,81.9100036621094,,,0,
5/12/2014,7/1/2018,1,81.7699966430664,,,0,
5/12/2014,8/1/2018,1,81.6500015258789,,,0,
5/12/2014,9/1/2018,1,81.5400009155274,,,0,
5/12/2014,10/1/2018,1,81.4499969482422,,,0,
5/12/2014,11/1/2018,1,81.379997253418,,,0,
5/12/2014,12/1/2018,1,81.3199996948242,81.3600006103516,81.2200012207031,491,
5/12/2014,1/1/2019,1,81.2300033569336,,,0,
5/12/2014,2/1/2019,1,81.1500015258789,,,0,
5/12/2014,3/1/2019,1,81.0800018310547,,,0,
5/12/2014,4/1/2019,1,81.0199966430664,,,0,
5/12/2014,5/1/2019,1,80.9599990844727,,,0,
5/12/2014,6/1/2019,1,80.9100036621094,,,0,
5/12/2014,7/1/2019,1,80.8399963378906,,,0,
5/12/2014,8/1/2019,1,80.7799987792969,,,0,
5/12/2014,9/1/2019,1,80.7300033569336,,,0,
5/12/2014,10/1/2019,1,80.6800003051758,,,0,
5/12/2014,11/1/2019,1,80.6399993896484,,,0,
5/12/2014,12/1/2019,1,80.6100006103516,80.5999984741211,80.4000015258789,416,
5/12/2014,6/1/2020,1,80.5,,,0,
5/12/2014,12/1/2020,1,80.379997253418,,80.3000030517578,479,
5/12/2014,6/1/2021,1,80.370002746582,,,0,
5/12/2014,12/1/2021,1,80.3600006103516,,,135,
5/12/2014,6/1/2022,1,80.3600006103516,,,0,
5/12/2014,12/1/2022,1,80.3600006103516,,,0,
5/12/2014,6/1/2014,3,2.91849994659424,2.93379998207092,2.91039991378784,43005,
5/12/2014,7/1/2014,3,2.91319990158081,2.92750000953674,2.90170001983643,20710,
5/12/2014,8/1/2014,3,2.90960001945496,2.92389988899231,2.89879989624023,6863,
5/12/2014,9/1/2014,3,2.90869998931885,2.92260003089905,2.90680003166199,6351,
5/12/2014,10/1/2014,3,2.9086000919342,2.92179989814758,2.90669989585876,3620,
5/12/2014,11/1/2014,3,2.90829992294312,2.9210000038147,2.90779995918274,1822,
5/12/2014,12/1/2014,3,2.90700006484985,2.92000007629395,2.89969992637634,4398,
5/12/2014,1/1/2015,3,2.90420007705688,2.91680002212524,2.90470004081726,320,
5/12/2014,2/1/2015,3,2.89680004119873,2.90529990196228,2.89840006828308,57,
5/12/2014,3/1/2015,3,2.88389992713928,2.8914999961853,2.88350009918213,73,
5/12/2014,4/1/2015,3,2.86719989776611,2.87319993972778,2.87150001525879,77,
5/12/2014,5/1/2015,3,2.85380005836487,2.85929989814758,,78,
5/12/2014,6/1/2015,3,2.84369993209839,2.85489988327026,2.84310007095337,535,
5/12/2014,7/1/2015,3,2.83669996261597,2.84240007400513,,1,
5/12/2014,8/1/2015,3,2.83060002326965,2.83509993553162,,0,
5/12/2014,9/1/2015,3,2.82699990272522,2.82800006866455,,0,
5/12/2014,10/1/2015,3,2.82270002365112,2.82080006599426,,0,
5/12/2014,11/1/2015,3,2.81669998168945,2.81349992752075,,13,
5/12/2014,12/1/2015,3,2.80999994277954,2.8125,,268,
5/12/2014,1/1/2016,3,2.80450010299683,,,7,
5/12/2014,2/1/2016,3,2.79450011253357,,,0,
5/12/2014,3/1/2016,3,2.77950000762939,,,0,
5/12/2014,4/1/2016,3,2.76399993896484,,,0,
5/12/2014,5/1/2016,3,2.75049996376038,,,0,
5/12/2014,6/1/2016,3,2.73900008201599,,,0,
5/12/2014,7/1/2016,3,2.73300004005432,,,0,
5/12/2014,8/1/2016,3,2.72849988937378,,,0,
5/12/2014,9/1/2016,3,2.72499990463257,,,0,
5/12/2014,10/1/2016,3,2.72099995613098,,,0,
5/12/2014,11/1/2016,3,2.71650004386902,,,0,
5/12/2014,12/1/2016,3,2.7114999294281,,,10,
5/12/2014,1/1/2017,3,2.71000003814697,,,0,
5/12/2014,2/1/2017,3,2.70000004768372,,,0,
5/12/2014,3/1/2017,3,2.68700003623962,,,0,
5/12/2014,4/1/2017,3,2.66950011253357,,,0,
5/12/2014,5/1/2017,3,2.65549993515015,,,0,
5/12/2014,6/1/2017,3,2.64400005340576,,,0,
5/12/2014,7/1/2017,3,2.63499999046326,,,0,
5/12/2014,8/1/2017,3,2.62700009346008,,,0,
5/12/2014,9/1/2017,3,2.62050008773804,,,0,
5/12/2014,10/1/2017,3,2.61549997329712,,,0,
5/12/2014,11/1/2017,3,2.61249995231628,,,0,
5/12/2014,12/1/2017,3,2.60949993133545,,,0,
5/12/2014,1/1/2018,3,2.60800004005432,2.59999990463257,,0,
5/12/2014,6/1/2014,4,2.91459989547729,2.9293999671936,2.89079999923706,50299,
5/12/2014,7/1/2014,4,2.89869999885559,2.91170001029968,2.87750005722046,36665,
5/12/2014,8/1/2014,4,2.86890006065369,2.87859988212585,2.84649991989136,15134,
5/12/2014,9/1/2014,4,2.83060002326965,2.83999991416931,2.81809997558594,8550,
5/12/2014,10/1/2014,4,2.67840003967285,2.68589997291565,2.6686999797821,4249,
5/12/2014,11/1/2014,4,2.63619995117187,2.64260005950928,2.62919998168945,2732,
5/12/2014,12/1/2014,4,2.6068000793457,2.61360001564026,2.59739995002747,2329,
5/12/2014,1/1/2015,4,2.5922999382019,2.59699988365173,2.58809995651245,385,
5/12/2014,2/1/2015,4,2.5890998840332,2.5929000377655,2.58310008049011,49,
5/12/2014,3/1/2015,4,2.59669995307922,2.59999990463257,2.59069991111755,36,
5/12/2014,4/1/2015,4,2.76290011405945,2.76309990882874,2.75440001487732,16,
5/12/2014,5/1/2015,4,2.75589990615845,2.7564001083374,,9,
5/12/2014,6/1/2015,4,2.72989988327026,2.73060011863708,2.72979998588562,4,
5/12/2014,7/1/2015,4,2.70190000534058,,,0,
5/12/2014,8/1/2015,4,2.67339992523193,,,0,
5/12/2014,9/1/2015,4,2.64190006256104,,,0,
5/12/2014,10/1/2015,4,2.50110006332397,,,0,
5/12/2014,11/1/2015,4,2.47079992294312,,,0,
5/12/2014,12/1/2015,4,2.44930005073547,,,0,
5/12/2014,1/1/2016,4,2.44829988479614,,,0,
5/12/2014,2/1/2016,4,2.45029997825623,,,0,
5/12/2014,3/1/2016,4,2.46029996871948,,,0,
5/12/2014,4/1/2016,4,2.60809993743896,,,0,
5/12/2014,5/1/2016,4,2.60630011558533,,,0,
5/12/2014,6/1/2016,4,2.59349989891052,,,0,
5/12/2014,7/1/2016,4,2.58150005340576,,,0,
5/12/2014,8/1/2016,4,2.56850004196167,,,0,
5/12/2014,9/1/2016,4,2.5550000667572,,,0,
5/12/2014,10/1/2016,4,2.4300000667572,,,0,
5/12/2014,11/1/2016,4,2.40499997138977,,,0,
5/12/2014,12/1/2016,4,2.39000010490417,,,0,
5/12/2014,1/1/2017,4,2.38599991798401,,,0,
5/12/2014,2/1/2017,4,2.38800001144409,,,0,
5/12/2014,3/1/2017,4,2.39299988746643,,,0,
5/12/2014,4/1/2017,4,2.46300005912781,,,0,
5/12/2014,5/1/2017,4,2.46300005912781,,,0,
5/13/2014,6/1/2014,1,101.699996948242,102.050003051758,100.360000610352,253471,
5/13/2014,7/1/2014,1,101.050003051758,101.389999389648,99.7200012207031,124945,
5/13/2014,8/1/2014,1,100.160003662109,100.459999084473,98.8600006103516,42613,
5/13/2014,9/1/2014,1,99.2300033569336,99.4599990844727,98,31092,
5/13/2014,10/1/2014,1,98.3000030517578,98.4300003051758,97.0999984741211,22419,
5/13/2014,11/1/2014,1,97.370002746582,97.6100006103516,96.1999969482422,9898,
5/13/2014,12/1/2014,1,96.5,96.7300033569336,95.2600021362305,39513,
5/13/2014,1/1/2015,1,95.620002746582,95.7200012207031,94.5100021362305,5495,
5/13/2014,2/1/2015,1,94.8099975585938,94.9100036621094,94.0599975585937,3169,
5/13/2014,3/1/2015,1,94.0999984741211,94.0500030517578,92.9400024414062,7275,
5/13/2014,4/1/2015,1,93.4000015258789,93.3600006103516,92.4499969482422,1316,
5/13/2014,5/1/2015,1,92.7699966430664,92.8199996948242,92.8199996948242,1,
5/13/2014,6/1/2015,1,92.1900024414063,92.3099975585938,91.0699996948242,8927,
5/13/2014,7/1/2015,1,91.5100021362305,91.5899963378906,91,291,
5/13/2014,8/1/2015,1,90.8899993896484,90.7099990844727,,75,
5/13/2014,9/1/2015,1,90.370002746582,90.1800003051758,,901,
5/13/2014,10/1/2015,1,89.8899993896484,89.6699981689453,,689,
5/13/2014,11/1/2015,1,89.5,89.2699966430664,,657,
5/13/2014,12/1/2015,1,89.1399993896484,89.2200012207031,88.25,8987,
5/13/2014,1/1/2016,1,88.620002746582,88.379997253418,,684,
5/13/2014,2/1/2016,1,88.1100006103516,87.629997253418,,622,
5/13/2014,3/1/2016,1,87.629997253418,87.0899963378906,,4,
5/13/2014,4/1/2016,1,87.2099990844727,,,50,
5/13/2014,5/1/2016,1,86.9000015258789,,,100,
5/13/2014,6/1/2016,1,86.6399993896484,86.4400024414062,86.4199981689453,482,
5/13/2014,7/1/2016,1,86.2600021362305,,,0,
5/13/2014,8/1/2016,1,85.9199981689453,,,0,
5/13/2014,9/1/2016,1,85.620002746582,,,0,
5/13/2014,10/1/2016,1,85.379997253418,,,0,
5/13/2014,11/1/2016,1,85.1900024414062,,,0,
5/13/2014,12/1/2016,1,85.0500030517578,85,84.6100006103516,978,
5/13/2014,1/1/2017,1,84.7799987792969,,,0,
5/13/2014,2/1/2017,1,84.5199966430664,,,0,
5/13/2014,3/1/2017,1,84.2699966430664,,,0,
5/13/2014,4/1/2017,1,84.0299987792969,,,0,
5/13/2014,5/1/2017,1,83.8099975585937,,,0,
5/13/2014,6/1/2017,1,83.6100006103516,,,50,
5/13/2014,7/1/2017,1,83.4000015258789,,,0,
5/13/2014,8/1/2017,1,83.2300033569336,,,0,
5/13/2014,9/1/2017,1,83.0999984741211,,,0,
5/13/2014,10/1/2017,1,83,,,0,
5/13/2014,11/1/2017,1,82.9300003051758,,,0,
5/13/2014,12/1/2017,1,82.9000015258789,82.9400024414062,82.6900024414062,159,
5/13/2014,1/1/2018,1,82.7600021362305,,,0,
5/13/2014,2/1/2018,1,82.629997253418,,,0,
5/13/2014,3/1/2018,1,82.5100021362305,,,0,
5/13/2014,4/1/2018,1,82.3899993896484,,,0,
5/13/2014,5/1/2018,1,82.2699966430664,,,0,
5/13/2014,6/1/2018,1,82.1600036621094,,,0,
5/13/2014,7/1/2018,1,82.0100021362305,,,0,
5/13/2014,8/1/2018,1,81.8899993896484,,,0,
5/13/2014,9/1/2018,1,81.7799987792969,,,0,
5/13/2014,10/1/2018,1,81.6900024414062,,,0,
5/13/2014,11/1/2018,1,81.6100006103516,,,0,
5/13/2014,12/1/2018,1,81.5500030517578,81.4499969482422,,7,
5/13/2014,1/1/2019,1,81.4599990844727,,,0,
5/13/2014,2/1/2019,1,81.379997253418,,,0,
5/13/2014,3/1/2019,1,81.3099975585937,,,0,
5/13/2014,4/1/2019,1,81.25,,,0,
5/13/2014,5/1/2019,1,81.1900024414063,,,0,
5/13/2014,6/1/2019,1,81.1399993896484,,,0,
5/13/2014,7/1/2019,1,81.0699996948242,,,0,
5/13/2014,8/1/2019,1,81.0100021362305,,,0,
5/13/2014,9/1/2019,1,80.9599990844727,,,0,
5/13/2014,10/1/2019,1,80.9100036621094,,,0,
5/13/2014,11/1/2019,1,80.870002746582,,,0,
5/13/2014,12/1/2019,1,80.8399963378906,80.6900024414063,,2,
5/13/2014,6/1/2020,1,80.7300033569336,,,0,
5/13/2014,12/1/2020,1,80.6100006103516,,,0,
5/13/2014,6/1/2021,1,80.5999984741211,,,0,
5/13/2014,12/1/2021,1,80.5899963378906,,,0,
5/13/2014,6/1/2022,1,80.5899963378906,,,0,
5/13/2014,12/1/2022,1,80.5899963378906,,,0,
5/13/2014,6/1/2014,3,2.94400000572205,2.95000004768372,2.91479992866516,37007,
5/13/2014,7/1/2014,3,2.93819999694824,2.94449996948242,2.9086000919342,18952,
5/13/2014,8/1/2014,3,2.93400001525879,2.94029998779297,2.90560007095337,7148,
5/13/2014,9/1/2014,3,2.93230009078979,2.9368999004364,2.90409994125366,4111,
5/13/2014,10/1/2014,3,2.93160009384155,2.93630003929138,2.90400004386902,2192,
5/13/2014,11/1/2014,3,2.93079996109009,2.93680000305176,2.90510010719299,1330,
5/13/2014,12/1/2014,3,2.92899990081787,2.93470001220703,2.90249991416931,6176,
5/13/2014,1/1/2015,3,2.92549991607666,2.92899990081787,2.90039992332458,410,
5/13/2014,2/1/2015,3,2.91750001907349,2.91639995574951,2.90650010108948,257,
5/13/2014,3/1/2015,3,2.90400004386902,2.90409994125366,2.89400005340576,331,
5/13/2014,4/1/2015,3,2.88700008392334,2.88660001754761,,204,
5/13/2014,5/1/2015,3,2.87330007553101,2.87319993972778,2.86319994926453,170,
5/13/2014,6/1/2015,3,2.86279988288879,2.86640000343323,2.84159994125366,735,
5/13/2014,7/1/2015,3,2.85549998283386,2.85549998283386,,37,
5/13/2014,8/1/2015,3,2.84910011291504,2.84899997711182,,15,
5/13/2014,9/1/2015,3,2.8452000617981,2.84380006790161,2.83699989318848,15,
5/13/2014,10/1/2015,3,2.8403000831604,2.83719992637634,,0,
5/13/2014,11/1/2015,3,2.83400011062622,2.83019995689392,,101,
5/13/2014,12/1/2015,3,2.82730007171631,2.82990002632141,2.82459998130798,440,
5/13/2014,1/1/2016,3,2.82159996032715,,,6,
5/13/2014,2/1/2016,3,2.81159996986389,2.80800008773804,2.80800008773804,0,
5/13/2014,3/1/2016,3,2.7966001033783,2.79399991035461,2.79399991035461,0,
5/13/2014,4/1/2016,3,2.78110003471375,2.77749991416931,2.77749991416931,0,
5/13/2014,5/1/2016,3,2.76760005950928,,,0,
5/13/2014,6/1/2016,3,2.75609993934631,,,0,
5/13/2014,7/1/2016,3,2.75009989738464,,,0,
5/13/2014,8/1/2016,3,2.74559998512268,,,0,
5/13/2014,9/1/2016,3,2.74210000038147,,,0,
5/13/2014,10/1/2016,3,2.73810005187988,,,0,
5/13/2014,11/1/2016,3,2.73359990119934,,,0,
5/13/2014,12/1/2016,3,2.728600025177,,,75,
5/13/2014,1/1/2017,3,2.72709989547729,,,0,
5/13/2014,2/1/2017,3,2.71709990501404,,,0,
5/13/2014,3/1/2017,3,2.70409989356995,,,0,
5/13/2014,4/1/2017,3,2.68659996986389,,,0,
5/13/2014,5/1/2017,3,2.67260003089905,,,0,
5/13/2014,6/1/2017,3,2.66109991073608,,,0,
5/13/2014,7/1/2017,3,2.65210008621216,,,0,
5/13/2014,8/1/2017,3,2.64409995079041,,,0,
5/13/2014,9/1/2017,3,2.63759994506836,,,0,
5/13/2014,10/1/2017,3,2.63260006904602,,,0,
5/13/2014,11/1/2017,3,2.62960004806519,,,0,
5/13/2014,12/1/2017,3,2.62660002708435,,,0,
5/13/2014,1/1/2018,3,2.62509989738464,,,0,
5/13/2014,6/1/2014,4,2.93020009994507,2.94149994850159,2.91179990768433,55746,
5/13/2014,7/1/2014,4,2.91560006141663,2.92650008201599,2.89459991455078,46355,
5/13/2014,8/1/2014,4,2.88610005378723,2.89499998092651,2.86520004272461,24091,
5/13/2014,9/1/2014,4,2.84660005569458,2.85439991950989,2.82550001144409,13232,
5/13/2014,10/1/2014,4,2.69300007820129,2.69889998435974,2.67120003700256,6152,
5/13/2014,11/1/2014,4,2.65030002593994,2.65569996833801,2.62840008735657,3610,
5/13/2014,12/1/2014,4,2.62059998512268,2.62529993057251,2.59890007972717,3649,
5/13/2014,1/1/2015,4,2.60610008239746,2.61030006408691,2.58470010757446,701,
5/13/2014,2/1/2015,4,2.60269999504089,2.60349988937378,2.58750009536743,121,
5/13/2014,3/1/2015,4,2.60940003395081,2.60960006713867,2.59489989280701,48,
5/13/2014,4/1/2015,4,2.77530002593994,2.77069997787476,,7,
5/13/2014,5/1/2015,4,2.7681999206543,2.76379990577698,,4,
5/13/2014,6/1/2015,4,2.74210000038147,2.73740005493164,2.72989988327026,3,
5/13/2014,7/1/2015,4,2.7140998840332,,,0,
5/13/2014,8/1/2015,4,2.68560004234314,,,0,
5/13/2014,9/1/2015,4,2.65409994125366,,,0,
5/13/2014,10/1/2015,4,2.5132999420166,,,0,
5/13/2014,11/1/2015,4,2.48300004005432,,,0,
5/13/2014,12/1/2015,4,2.4614999294281,,,0,
5/13/2014,1/1/2016,4,2.46050000190735,,,0,
5/13/2014,2/1/2016,4,2.46250009536743,,,0,
5/13/2014,3/1/2016,4,2.47250008583069,,,0,
5/13/2014,4/1/2016,4,2.62030005455017,,,0,
5/13/2014,5/1/2016,4,2.61849999427795,,,0,
5/13/2014,6/1/2016,4,2.60570001602173,,,0,
5/13/2014,7/1/2016,4,2.59369993209839,,,0,
5/13/2014,8/1/2016,4,2.5806999206543,,,0,
5/13/2014,9/1/2016,4,2.56719994544983,,,0,
5/13/2014,10/1/2016,4,2.44219994544983,,,0,
5/13/2014,11/1/2016,4,2.41720008850098,,,0,
5/13/2014,12/1/2016,4,2.4021999835968,,,0,
5/13/2014,1/1/2017,4,2.39820003509521,,,0,
5/13/2014,2/1/2017,4,2.40019989013672,,,0,
5/13/2014,3/1/2017,4,2.40520000457764,,,0,
5/13/2014,4/1/2017,4,2.47519993782043,,,0,
5/13/2014,5/1/2017,4,2.47519993782043,,,0,
5/14/2014,6/1/2014,1,102.370002746582,102.650001525879,101.830001831055,233926,
5/14/2014,7/1/2014,1,101.73999786377,101.980003356934,101.169998168945,128173,
5/14/2014,8/1/2014,1,100.849998474121,101.050003051758,100.269996643066,38799,
5/14/2014,9/1/2014,1,99.8899993896484,100.089996337891,99.3899993896484,41495,
5/14/2014,10/1/2014,1,98.9199981689453,99.0800018310547,98.4000015258789,17746,
5/14/2014,11/1/2014,1,97.9800033569336,98.0899963378906,97.4000015258789,10350,
5/14/2014,12/1/2014,1,97.0999984741211,97.2799987792969,96.5500030517578,56531,
5/14/2014,1/1/2015,1,96.1999969482422,96.3600006103516,95.8499984741211,3618,
5/14/2014,2/1/2015,1,95.3600006103516,95.4199981689453,95.0199966430664,2130,
5/14/2014,3/1/2015,1,94.620002746582,94.7900009155273,94.3499984741211,5988,
5/14/2014,4/1/2015,1,93.9000015258789,93.7799987792969,93.5800018310547,990,
5/14/2014,5/1/2015,1,93.25,93.2099990844727,93.1100006103516,524,
5/14/2014,6/1/2015,1,92.6600036621094,92.8099975585937,92.2399978637695,9315,
5/14/2014,7/1/2015,1,91.9700012207031,91.8899993896484,91.8899993896484,480,
5/14/2014,8/1/2015,1,91.3499984741211,91.1999969482422,91.1399993896484,169,
5/14/2014,9/1/2015,1,90.8300018310547,90.8600006103516,90.8600006103516,227,
5/14/2014,10/1/2015,1,90.3499984741211,90.1500015258789,,286,
5/14/2014,11/1/2015,1,89.9499969482422,89.8000030517578,,469,
5/14/2014,12/1/2015,1,89.5899963378906,89.7300033569336,89.120002746582,16812,
5/14/2014,1/1/2016,1,89.0500030517578,88.9000015258789,,6,
5/14/2014,2/1/2016,1,88.5299987792969,88.1600036621094,,5,
5/14/2014,3/1/2016,1,88.0299987792969,,,313,
5/14/2014,4/1/2016,1,87.5899963378906,,,0,
5/14/2014,5/1/2016,1,87.2600021362305,,,225,
5/14/2014,6/1/2016,1,86.9800033569336,86.9800033569336,86.8199996948242,2604,
5/14/2014,7/1/2016,1,86.5800018310547,,,200,
5/14/2014,8/1/2016,1,86.2200012207031,,,0,
5/14/2014,9/1/2016,1,85.9000015258789,,,300,
5/14/2014,10/1/2016,1,85.6399993896484,,,0,
5/14/2014,11/1/2016,1,85.4300003051758,,,0,
5/14/2014,12/1/2016,1,85.2699966430664,85.4000015258789,84.9300003051758,4431,
5/14/2014,1/1/2017,1,84.9800033569336,,,0,
5/14/2014,2/1/2017,1,84.7099990844727,,,0,
5/14/2014,3/1/2017,1,84.4400024414063,,,0,
5/14/2014,4/1/2017,1,84.1800003051758,,,0,
5/14/2014,5/1/2017,1,83.9499969482422,,,0,
5/14/2014,6/1/2017,1,83.7399978637695,,,30,
5/14/2014,7/1/2017,1,83.5100021362305,,,0,
5/14/2014,8/1/2017,1,83.3199996948242,,,0,
5/14/2014,9/1/2017,1,83.1800003051758,,,0,
5/14/2014,10/1/2017,1,83.0699996948242,,,0,
5/14/2014,11/1/2017,1,82.9899978637695,,,0,
5/14/2014,12/1/2017,1,82.9400024414062,83,82.8000030517578,1387,
5/14/2014,1/1/2018,1,82.7900009155274,,,0,
5/14/2014,2/1/2018,1,82.6500015258789,,,0,
5/14/2014,3/1/2018,1,82.5199966430664,,,0,
5/14/2014,4/1/2018,1,82.3899993896484,,,0,
5/14/2014,5/1/2018,1,82.2600021362305,,,0,
5/14/2014,6/1/2018,1,82.1399993896484,,,0,
5/14/2014,7/1/2018,1,81.9800033569336,,,0,
5/14/2014,8/1/2018,1,81.8499984741211,,,0,
5/14/2014,9/1/2018,1,81.7300033569336,,,0,
5/14/2014,10/1/2018,1,81.629997253418,,,0,
5/14/2014,11/1/2018,1,81.5400009155274,,,0,
5/14/2014,12/1/2018,1,81.4700012207031,81.5500030517578,81.4599990844727,320,
5/14/2014,1/1/2019,1,81.379997253418,,,0,
5/14/2014,2/1/2019,1,81.3000030517578,,,0,
5/14/2014,3/1/2019,1,81.2300033569336,,,0,
5/14/2014,4/1/2019,1,81.1699981689453,,,0,
5/14/2014,5/1/2019,1,81.1100006103516,,,0,
5/14/2014,6/1/2019,1,81.0599975585938,,,0,
5/14/2014,7/1/2019,1,80.9899978637695,,,0,
5/14/2014,8/1/2019,1,80.9300003051758,,,0,
5/14/2014,9/1/2019,1,80.879997253418,,,0,
5/14/2014,10/1/2019,1,80.8300018310547,,,0,
5/14/2014,11/1/2019,1,80.7900009155273,,,0,
5/14/2014,12/1/2019,1,80.7600021362305,80.6500015258789,80.6500015258789,109,
5/14/2014,6/1/2020,1,80.6500015258789,,,0,
5/14/2014,12/1/2020,1,80.5299987792969,,,0,
5/14/2014,6/1/2021,1,80.5199966430664,,,0,
5/14/2014,12/1/2021,1,80.5100021362305,,,0,
5/14/2014,6/1/2022,1,80.5100021362305,,,0,
5/14/2014,12/1/2022,1,80.5100021362305,,,0,
5/14/2014,6/1/2014,3,2.96259999275208,2.96979999542236,2.94440007209778,42424,
5/14/2014,7/1/2014,3,2.9563000202179,2.96399998664856,2.93889999389648,23589,
5/14/2014,8/1/2014,3,2.95190000534058,2.96000003814697,2.93569993972778,10682,
5/14/2014,9/1/2014,3,2.94980001449585,2.95770001411438,2.93409991264343,6961,
5/14/2014,10/1/2014,3,2.94810009002686,2.95580005645752,2.93269991874695,3840,
5/14/2014,11/1/2014,3,2.9465000629425,2.95099997520447,2.9381000995636,2366,
5/14/2014,12/1/2014,3,2.94420003890991,2.95169997215271,2.93020009994507,8150,
5/14/2014,1/1/2015,3,2.94020009040833,2.94589996337891,2.93199992179871,854,
5/14/2014,2/1/2015,3,2.93129992485046,2.93670010566711,2.92400002479553,409,
5/14/2014,3/1/2015,3,2.91689991950989,2.91950011253357,2.90949988365173,297,
5/14/2014,4/1/2015,3,2.89919996261597,2.90190005302429,2.89619994163513,104,
5/14/2014,5/1/2015,3,2.88479995727539,2.88779997825623,2.87849998474121,172,
5/14/2014,6/1/2015,3,2.87380003929138,2.87919998168945,2.86849999427795,921,
5/14/2014,7/1/2015,3,2.86630010604858,2.86899995803833,2.86640000343323,99,
5/14/2014,8/1/2015,3,2.85980010032654,2.86229991912842,,8,
5/14/2014,9/1/2015,3,2.85590004920959,2.86459994316101,2.86459994316101,6,
5/14/2014,10/1/2015,3,2.8510000705719,2.85030007362366,,12,
5/14/2014,11/1/2015,3,2.84489989280701,2.84349989891052,,34,
5/14/2014,12/1/2015,3,2.83850002288818,2.84260010719299,2.84260010719299,636,
5/14/2014,1/1/2016,3,2.83270001411438,,,189,
5/14/2014,2/1/2016,3,2.82249999046326,,,0,
5/14/2014,3/1/2016,3,2.80649995803833,,,0,
5/14/2014,4/1/2016,3,2.78900003433228,,,0,
5/14/2014,5/1/2016,3,2.77449989318848,,,0,
5/14/2014,6/1/2016,3,2.76250004768372,,,0,
5/14/2014,7/1/2016,3,2.75650000572205,,,0,
5/14/2014,8/1/2016,3,2.75200009346008,,,0,
5/14/2014,9/1/2016,3,2.74850010871887,,,0,
5/14/2014,10/1/2016,3,2.74449992179871,,,0,
5/14/2014,11/1/2016,3,2.74000000953674,,,0,
5/14/2014,12/1/2016,3,2.73499989509583,,,70,
5/14/2014,1/1/2017,3,2.7335000038147,,,0,
5/14/2014,2/1/2017,3,2.72350001335144,,,0,
5/14/2014,3/1/2017,3,2.71050000190735,,,0,
5/14/2014,4/1/2017,3,2.69300007820129,,,0,
5/14/2014,5/1/2017,3,2.67899990081787,,,0,
5/14/2014,6/1/2017,3,2.66750001907349,,,0,
5/14/2014,7/1/2017,3,2.65849995613098,,,0,
5/14/2014,8/1/2017,3,2.65050005912781,,,0,
5/14/2014,9/1/2017,3,2.64400005340576,,,0,
5/14/2014,10/1/2017,3,2.63899993896484,,,0,
5/14/2014,11/1/2017,3,2.63599991798401,,,0,
5/14/2014,12/1/2017,3,2.63299989700317,,,0,
5/14/2014,1/1/2018,3,2.63150000572205,,,0,
5/14/2014,6/1/2014,4,2.96930003166199,2.97560000419617,2.93029999732971,72415,
5/14/2014,7/1/2014,4,2.95090007781982,2.95749998092651,2.91919994354248,62704,
5/14/2014,8/1/2014,4,2.91619992256165,2.92300009727478,2.89039993286133,32626,
5/14/2014,9/1/2014,4,2.87260007858276,2.8782000541687,2.85159993171692,19759,
5/14/2014,10/1/2014,4,2.7140998840332,2.72040009498596,2.69869995117187,8111,
5/14/2014,11/1/2014,4,2.66810011863708,2.67400002479553,2.65149998664856,5159,
5/14/2014,12/1/2014,4,2.63720011711121,2.64240002632141,2.62310004234314,5846,
5/14/2014,1/1/2015,4,2.62170004844666,2.6256000995636,2.60969996452332,1242,
5/14/2014,2/1/2015,4,2.61770009994507,2.61989998817444,2.60759997367859,1049,
5/14/2014,3/1/2015,4,2.62380003929138,2.6256000995636,2.61560010910034,102,
5/14/2014,4/1/2015,4,2.78830003738403,2.79099988937378,2.79099988937378,17,
5/14/2014,5/1/2015,4,2.78029990196228,2.77819991111755,,10,
5/14/2014,6/1/2015,4,2.75329995155334,2.75040006637573,,8,
5/14/2014,7/1/2015,4,2.72530007362366,,,0,
5/14/2014,8/1/2015,4,2.69679999351501,,,0,
5/14/2014,9/1/2015,4,2.66529989242554,,,150,
5/14/2014,10/1/2015,4,2.52449989318848,,,0,
5/14/2014,11/1/2015,4,2.4941999912262,,,0,
5/14/2014,12/1/2015,4,2.47270011901855,,,0,
5/14/2014,1/1/2016,4,2.47169995307922,,,0,
5/14/2014,2/1/2016,4,2.47370004653931,,,0,
5/14/2014,3/1/2016,4,2.48370003700256,,,0,
5/14/2014,4/1/2016,4,2.63150000572205,,,0,
5/14/2014,5/1/2016,4,2.62969994544983,,,0,
5/14/2014,6/1/2016,4,2.6168999671936,,,0,
5/14/2014,7/1/2016,4,2.60489988327026,,,0,
5/14/2014,8/1/2016,4,2.59190011024475,,,0,
5/14/2014,9/1/2016,4,2.5783998966217,,,0,
5/14/2014,10/1/2016,4,2.4533998966217,,,0,
5/14/2014,11/1/2016,4,2.42840003967285,,,0,
5/14/2014,12/1/2016,4,2.41339993476868,,,0,
5/14/2014,1/1/2017,4,2.40939998626709,,,0,
5/14/2014,2/1/2017,4,2.41140007972717,,,0,
5/14/2014,3/1/2017,4,2.41639995574951,,,0,
5/14/2014,4/1/2017,4,2.48639988899231,,,0,
5/14/2014,5/1/2017,4,2.48639988899231,,,0,
5/15/2014,6/1/2014,1,101.5,102.26000213623,101.269996643066,275689,
5/15/2014,7/1/2014,1,101.129997253418,101.730003356934,100.819999694824,206997,
5/15/2014,8/1/2014,1,100.379997253418,100.860000610352,100.040000915527,69026,
5/15/2014,9/1/2014,1,99.4800033569336,99.9000015258789,99.120002746582,49104,
5/15/2014,10/1/2014,1,98.5400009155273,98.8099975585937,98.1699981689453,21107,
5/15/2014,11/1/2014,1,97.620002746582,97.9599990844727,97.3000030517578,14447,
5/15/2014,12/1/2014,1,96.7600021362305,97.129997253418,96.4100036621094,48724,
5/15/2014,1/1/2015,1,95.9100036621094,96.120002746582,95.7399978637695,4850,
5/15/2014,2/1/2015,1,95.120002746582,95.3099975585937,94.8600006103516,1266,
5/15/2014,3/1/2015,1,94.4100036621094,94.4700012207031,94.1699981689453,3145,
5/15/2014,4/1/2015,1,93.7200012207031,93.7300033569336,93.4800033569336,793,
5/15/2014,5/1/2015,1,93.0999984741211,93.0100021362305,92.8600006103516,727,
5/15/2014,6/1/2015,1,92.5400009155274,92.7399978637695,92.25,5520,
5/15/2014,7/1/2015,1,91.879997253418,,91.8499984741211,301,
5/15/2014,8/1/2015,1,91.2799987792969,,91.2699966430664,819,
5/15/2014,9/1/2015,1,90.7799987792969,,90.7900009155273,1514,
5/15/2014,10/1/2015,1,90.3300018310547,,,542,
5/15/2014,11/1/2015,1,89.9599990844727,,,817,
5/15/2014,12/1/2015,1,89.629997253418,89.7399978637695,89.2799987792969,13604,
5/15/2014,1/1/2016,1,89.1100006103516,,,505,
5/15/2014,2/1/2016,1,88.5999984741211,,88.3499984741211,0,
5/15/2014,3/1/2016,1,88.0999984741211,,,40,
5/15/2014,4/1/2016,1,87.6600036621094,,,0,
5/15/2014,5/1/2016,1,87.3300018310547,,,0,
5/15/2014,6/1/2016,1,87.0599975585938,87.0100021362305,87.0100021362305,1014,
5/15/2014,7/1/2016,1,86.6699981689453,,,0,
5/15/2014,8/1/2016,1,86.3199996948242,,,0,
5/15/2014,9/1/2016,1,86.0100021362305,,,0,
5/15/2014,10/1/2016,1,85.75,,,0,
5/15/2014,11/1/2016,1,85.5500030517578,,,125,
5/15/2014,12/1/2016,1,85.4000015258789,85.5,85.1600036621094,1936,
5/15/2014,1/1/2017,1,85.120002746582,,,125,
5/15/2014,2/1/2017,1,84.8499984741211,,,0,
5/15/2014,3/1/2017,1,84.5800018310547,,,0,
5/15/2014,4/1/2017,1,84.3300018310547,,,0,
5/15/2014,5/1/2017,1,84.0999984741211,,,0,
5/15/2014,6/1/2017,1,83.8899993896484,,,0,
5/15/2014,7/1/2017,1,83.6600036621094,,,0,
5/15/2014,8/1/2017,1,83.4800033569336,,,0,
5/15/2014,9/1/2017,1,83.3399963378906,,,0,
5/15/2014,10/1/2017,1,83.2300033569336,,,0,
5/15/2014,11/1/2017,1,83.1500015258789,,,0,
5/15/2014,12/1/2017,1,83.0999984741211,83.2399978637695,83.1100006103516,324,
5/15/2014,1/1/2018,1,82.9499969482422,,,0,
5/15/2014,2/1/2018,1,82.8099975585937,,,0,
5/15/2014,3/1/2018,1,82.6699981689453,,,0,
5/15/2014,4/1/2018,1,82.5400009155274,,,0,
5/15/2014,5/1/2018,1,82.4100036621094,,,0,
5/15/2014,6/1/2018,1,82.2900009155273,,,0,
5/15/2014,7/1/2018,1,82.129997253418,,,0,
5/15/2014,8/1/2018,1,81.9899978637695,,,0,
5/15/2014,9/1/2018,1,81.870002746582,,,0,
5/15/2014,10/1/2018,1,81.7699966430664,,,0,
5/15/2014,11/1/2018,1,81.6800003051758,,,0,
5/15/2014,12/1/2018,1,81.6100006103516,81.629997253418,81.5500030517578,342,
5/15/2014,1/1/2019,1,81.5199966430664,,,0,
5/15/2014,2/1/2019,1,81.4400024414062,,,0,
5/15/2014,3/1/2019,1,81.370002746582,,,0,
5/15/2014,4/1/2019,1,81.3000030517578,,,0,
5/15/2014,5/1/2019,1,81.2399978637695,,,0,
5/15/2014,6/1/2019,1,81.1900024414063,,,0,
5/15/2014,7/1/2019,1,81.120002746582,,,0,
5/15/2014,8/1/2019,1,81.0599975585938,,,0,
5/15/2014,9/1/2019,1,81.0100021362305,,,0,
5/15/2014,10/1/2019,1,80.9599990844727,,,0,
5/15/2014,11/1/2019,1,80.9199981689453,,,0,
5/15/2014,12/1/2019,1,80.8899993896484,80.9100036621094,80.8099975585938,26,
5/15/2014,6/1/2020,1,80.7799987792969,,,0,
5/15/2014,12/1/2020,1,80.6600036621094,,,0,
5/15/2014,6/1/2021,1,80.6500015258789,,,0,
5/15/2014,12/1/2021,1,80.6399993896484,,,0,
5/15/2014,6/1/2022,1,80.6399993896484,,,0,
5/15/2014,12/1/2022,1,80.6399993896484,,,0,
5/15/2014,6/1/2014,3,2.95059990882874,2.97149991989136,2.94740009307861,35906,
5/15/2014,7/1/2014,3,2.94519996643066,2.96479988098145,2.94210004806519,20224,
5/15/2014,8/1/2014,3,2.94210004806519,2.95860004425049,2.93939995765686,8064,
5/15/2014,9/1/2014,3,2.94090008735657,2.95689988136292,2.93790006637573,5137,
5/15/2014,10/1/2014,3,2.93969988822937,2.95449995994568,2.93759989738464,2647,
5/15/2014,11/1/2014,3,2.93840003013611,2.95449995994568,2.93610000610352,2079,
5/15/2014,12/1/2014,3,2.93600010871887,2.9533998966217,2.93350005149841,5902,
5/15/2014,1/1/2015,3,2.93219995498657,2.94630002975464,2.93070006370544,386,
5/15/2014,2/1/2015,3,2.92379999160767,2.93319988250732,2.92129993438721,79,
5/15/2014,3/1/2015,3,2.90980005264282,2.9193000793457,2.90799999237061,98,
5/15/2014,4/1/2015,3,2.89229989051819,2.90100002288818,2.89260005950928,87,
5/15/2014,5/1/2015,3,2.87829995155334,2.88619995117187,2.87770009040833,79,
5/15/2014,6/1/2015,3,2.86759996414185,2.87879991531372,2.86590003967285,202,
5/15/2014,7/1/2015,3,2.86039996147156,2.85999989509583,2.85999989509583,61,
5/15/2014,8/1/2015,3,2.85409998893738,,2.8568000793457,1,
5/15/2014,9/1/2015,3,2.8503999710083,,2.85439991950989,1,
5/15/2014,10/1/2015,3,2.84579992294312,,,9,
5/15/2014,11/1/2015,3,2.83999991416931,,,17,
5/15/2014,12/1/2015,3,2.83410000801086,,,1287,
5/15/2014,1/1/2016,3,2.82829999923706,,,11,
5/15/2014,2/1/2016,3,2.81809997558594,,,0,
5/15/2014,3/1/2016,3,2.80209994316101,,,0,
5/15/2014,4/1/2016,3,2.78460001945496,,,0,
5/15/2014,5/1/2016,3,2.77010011672974,,,0,
5/15/2014,6/1/2016,3,2.7581000328064,,,0,
5/15/2014,7/1/2016,3,2.75209999084473,,,0,
5/15/2014,8/1/2016,3,2.74760007858276,,,0,
5/15/2014,9/1/2016,3,2.74410009384155,,,0,
5/15/2014,10/1/2016,3,2.74009990692139,,,0,
5/15/2014,11/1/2016,3,2.73559999465942,,,0,
5/15/2014,12/1/2016,3,2.73060011863708,,,0,
5/15/2014,1/1/2017,3,2.72909998893738,,,0,
5/15/2014,2/1/2017,3,2.71909999847412,,,0,
5/15/2014,3/1/2017,3,2.70609998703003,,,0,
5/15/2014,4/1/2017,3,2.68860006332397,,,0,
5/15/2014,5/1/2017,3,2.67459988594055,,,0,
5/15/2014,6/1/2017,3,2.66310000419617,,,0,
5/15/2014,7/1/2017,3,2.65409994125366,,,0,
5/15/2014,8/1/2017,3,2.64610004425049,,,0,
5/15/2014,9/1/2017,3,2.63960003852844,,,0,
5/15/2014,10/1/2017,3,2.63459992408752,,,0,
5/15/2014,11/1/2017,3,2.63159990310669,,,0,
5/15/2014,12/1/2017,3,2.62859988212585,,,0,
5/15/2014,1/1/2018,3,2.62709999084473,,,0,
5/15/2014,6/1/2014,4,2.96420001983643,2.98090004920959,2.94020009040833,47044,
5/15/2014,7/1/2014,4,2.94519996643066,2.96199989318848,2.92610001564026,39251,
5/15/2014,8/1/2014,4,2.91100001335144,2.9261999130249,2.89510011672974,17941,
5/15/2014,9/1/2014,4,2.86829996109009,2.8824999332428,2.85419988632202,10849,
5/15/2014,10/1/2014,4,2.71000003814697,2.72119998931885,2.69980001449585,4422,
5/15/2014,11/1/2014,4,2.66510009765625,2.67600011825562,2.65669989585876,2296,
5/15/2014,12/1/2014,4,2.63470005989075,2.64619994163513,2.62709999084473,3169,
5/15/2014,1/1/2015,4,2.61940002441406,2.62930011749268,2.61240005493164,1282,
5/15/2014,2/1/2015,4,2.61590003967285,2.62339997291565,2.61319994926453,856,
5/15/2014,3/1/2015,4,2.6224000453949,2.62890005111694,2.61999988555908,188,
5/15/2014,4/1/2015,4,2.78690004348755,2.78889989852905,,189,
5/15/2014,5/1/2015,4,2.77859997749329,2.78099989891052,2.77929997444153,68,
5/15/2014,6/1/2015,4,2.75160002708435,2.75929999351501,2.75279998779297,1,
5/15/2014,7/1/2015,4,2.72359991073608,,,0,
5/15/2014,8/1/2015,4,2.69510006904602,,,0,
5/15/2014,9/1/2015,4,2.66359996795654,,,0,
5/15/2014,10/1/2015,4,2.52209997177124,,,0,
5/15/2014,11/1/2015,4,2.49180006980896,,,0,
5/15/2014,12/1/2015,4,2.47029995918274,,,0,
5/15/2014,1/1/2016,4,2.46930003166199,,,0,
5/15/2014,2/1/2016,4,2.47129988670349,,,0,
5/15/2014,3/1/2016,4,2.48130011558533,,,0,
5/15/2014,4/1/2016,4,2.62910008430481,,,0,
5/15/2014,5/1/2016,4,2.62730002403259,,,0,
5/15/2014,6/1/2016,4,2.61450004577637,,,0,
5/15/2014,7/1/2016,4,2.60249996185303,,,0,
5/15/2014,8/1/2016,4,2.58949995040894,,,0,
5/15/2014,9/1/2016,4,2.57599997520447,,,0,
5/15/2014,10/1/2016,4,2.45099997520447,,,0,
5/15/2014,11/1/2016,4,2.42600011825562,,,0,
5/15/2014,12/1/2016,4,2.41100001335144,,,0,
5/15/2014,1/1/2017,4,2.40700006484985,,,0,
5/15/2014,2/1/2017,4,2.40899991989136,,,0,
5/15/2014,3/1/2017,4,2.41400003433228,,,0,
5/15/2014,4/1/2017,4,2.48399996757507,,,0,
5/15/2014,5/1/2017,4,2.48399996757507,,,0,
5/16/2014,6/1/2014,1,102.019996643066,102.230003356934,101.389999389648,147908,
5/16/2014,7/1/2014,1,101.580001831055,101.769996643066,100.970001220703,144384,
5/16/2014,8/1/2014,1,100.76000213623,100.900001525879,100.230003356934,40250,
5/16/2014,9/1/2014,1,99.8199996948242,99.9300003051758,99.3199996948242,29164,
5/16/2014,10/1/2014,1,98.8600006103516,98.9400024414062,98.4000015258789,15467,
5/16/2014,11/1/2014,1,97.9199981689453,97.9899978637695,97.5199966430664,5468,
5/16/2014,12/1/2014,1,97.0400009155273,97.129997253418,96.620002746582,28139,
5/16/2014,1/1/2015,1,96.1699981689453,96.1999969482422,96.0599975585938,1879,
5/16/2014,2/1/2015,1,95.3600006103516,95.4000015258789,95.0699996948242,704,
5/16/2014,3/1/2015,1,94.6399993896484,94.6600036621094,94.5500030517578,2131,
5/16/2014,4/1/2015,1,93.9300003051758,94,93.8099975585937,1854,
5/16/2014,5/1/2015,1,93.3099975585938,93.25,93.25,1129,
5/16/2014,6/1/2015,1,92.7399978637695,92.75,92.4300003051758,6738,
5/16/2014,7/1/2015,1,92.0699996948242,92,92,1169,
5/16/2014,8/1/2015,1,91.4599990844727,91.4499969482422,91.4499969482422,1597,
5/16/2014,9/1/2015,1,90.9499969482422,90.9599990844727,90.870002746582,361,
5/16/2014,10/1/2015,1,90.4899978637695,,,544,
5/16/2014,11/1/2015,1,90.120002746582,,,29,
5/16/2014,12/1/2015,1,89.7799987792969,89.8000030517578,89.5,9304,
5/16/2014,1/1/2016,1,89.2600021362305,,,0,
5/16/2014,2/1/2016,1,88.75,,,0,
5/16/2014,3/1/2016,1,88.25,,,15,
5/16/2014,4/1/2016,1,87.8099975585937,87.6600036621094,87.6600036621094,50,
5/16/2014,5/1/2016,1,87.4800033569336,,,50,
5/16/2014,6/1/2016,1,87.2099990844727,87.1999969482422,87.0800018310547,264,
5/16/2014,7/1/2016,1,86.8199996948242,,,175,
5/16/2014,8/1/2016,1,86.4800033569336,,,0,
5/16/2014,9/1/2016,1,86.1800003051758,,,0,
5/16/2014,10/1/2016,1,85.9300003051758,,,0,
5/16/2014,11/1/2016,1,85.7300033569336,,,0,
5/16/2014,12/1/2016,1,85.5800018310547,85.5699996948242,85.4000015258789,2273,
5/16/2014,1/1/2017,1,85.3000030517578,,,0,
5/16/2014,2/1/2017,1,85.0299987792969,,,0,
5/16/2014,3/1/2017,1,84.7600021362305,,,0,
5/16/2014,4/1/2017,1,84.5100021362305,,,0,
5/16/2014,5/1/2017,1,84.2799987792969,,,0,
5/16/2014,6/1/2017,1,84.0800018310547,,,0,
5/16/2014,7/1/2017,1,83.8600006103516,,,0,
5/16/2014,8/1/2017,1,83.6900024414063,,,0,
5/16/2014,9/1/2017,1,83.5500030517578,,,0,
5/16/2014,10/1/2017,1,83.4400024414063,,,0,
5/16/2014,11/1/2017,1,83.370002746582,,,0,
5/16/2014,12/1/2017,1,83.3300018310547,83.3000030517578,83.1500015258789,552,
5/16/2014,1/1/2018,1,83.1900024414063,,,0,
5/16/2014,2/1/2018,1,83.0599975585938,,,0,
5/16/2014,3/1/2018,1,82.9300003051758,,,0,
5/16/2014,4/1/2018,1,82.8000030517578,,,0,
5/16/2014,5/1/2018,1,82.6800003051758,,,0,
5/16/2014,6/1/2018,1,82.5599975585937,,,0,
5/16/2014,7/1/2018,1,82.4100036621094,,,0,
5/16/2014,8/1/2018,1,82.2799987792969,,,0,
5/16/2014,9/1/2018,1,82.1699981689453,,,0,
5/16/2014,10/1/2018,1,82.0800018310547,,,0,
5/16/2014,11/1/2018,1,82,,,0,
5/16/2014,12/1/2018,1,81.9300003051758,81.8499984741211,81.8000030517578,217,
5/16/2014,1/1/2019,1,81.8399963378906,,,0,
5/16/2014,2/1/2019,1,81.7600021362305,,,0,
5/16/2014,3/1/2019,1,81.6900024414062,,,0,
5/16/2014,4/1/2019,1,81.620002746582,,,0,
5/16/2014,5/1/2019,1,81.5599975585937,,,0,
5/16/2014,6/1/2019,1,81.5100021362305,,,0,
5/16/2014,7/1/2019,1,81.4400024414062,,,0,
5/16/2014,8/1/2019,1,81.379997253418,,,0,
5/16/2014,9/1/2019,1,81.3300018310547,,,0,
5/16/2014,10/1/2019,1,81.2799987792969,,,0,
5/16/2014,11/1/2019,1,81.2399978637695,,,0,
5/16/2014,12/1/2019,1,81.2099990844727,81.120002746582,81.120002746582,40,
5/16/2014,6/1/2020,1,81.0999984741211,,,0,
5/16/2014,12/1/2020,1,80.9800033569336,,,0,
5/16/2014,6/1/2021,1,80.9700012207031,,,0,
5/16/2014,12/1/2021,1,80.9599990844727,,,0,
5/16/2014,6/1/2022,1,80.9599990844727,,,0,
5/16/2014,12/1/2022,1,80.9599990844727,,,0,
5/16/2014,6/1/2014,3,2.95359992980957,2.96939992904663,2.94770002365112,45969,
5/16/2014,7/1/2014,3,2.94860005378723,2.96320009231567,2.94269990921021,29261,
5/16/2014,8/1/2014,3,2.94589996337891,2.95939993858337,2.94000005722046,7651,
5/16/2014,9/1/2014,3,2.94539999961853,2.95830011367798,2.93869996070862,4228,
5/16/2014,10/1/2014,3,2.94470000267029,2.95689988136292,2.93729996681213,1529,
5/16/2014,11/1/2014,3,2.94370007514954,2.95519995689392,2.93670010566711,1034,
5/16/2014,12/1/2014,3,2.94140005111694,2.95359992980957,2.93420004844666,5466,
5/16/2014,1/1/2015,3,2.93779993057251,2.95009994506836,2.9310998916626,334,
5/16/2014,2/1/2015,3,2.92950010299683,2.93840003013611,2.92779994010925,84,
5/16/2014,3/1/2015,3,2.91529989242554,2.92720007896423,2.91619992256165,195,
5/16/2014,4/1/2015,3,2.89759993553162,2.90580010414124,2.8989999294281,170,
5/16/2014,5/1/2015,3,2.8831000328064,2.89299988746643,2.88479995727539,35,
5/16/2014,6/1/2015,3,2.87210011482239,2.88129997253418,2.87120008468628,431,
5/16/2014,7/1/2015,3,2.86439990997314,2.87039995193481,,8,
5/16/2014,8/1/2015,3,2.8578999042511,2.86339998245239,,5,
5/16/2014,9/1/2015,3,2.85430002212524,2.85820007324219,,4,
5/16/2014,10/1/2015,3,2.84999990463257,2.85190010070801,,4,
5/16/2014,11/1/2015,3,2.84450006484985,2.84500002861023,,6,
5/16/2014,12/1/2015,3,2.83850002288818,2.84299993515015,,17,
5/16/2014,1/1/2016,3,2.83299994468689,,,2,
5/16/2014,2/1/2016,3,2.82279992103577,,,0,
5/16/2014,3/1/2016,3,2.80679988861084,,,0,
5/16/2014,4/1/2016,3,2.78929996490479,,,0,
5/16/2014,5/1/2016,3,2.77480006217957,,,0,
5/16/2014,6/1/2016,3,2.76279997825623,,,0,
5/16/2014,7/1/2016,3,2.75679993629456,,,0,
5/16/2014,8/1/2016,3,2.75230002403259,,,0,
5/16/2014,9/1/2016,3,2.74880003929138,,,0,
5/16/2014,10/1/2016,3,2.74480009078979,,,0,
5/16/2014,11/1/2016,3,2.74029994010925,,,0,
5/16/2014,12/1/2016,3,2.73530006408691,,,0,
5/16/2014,1/1/2017,3,2.73379993438721,,,0,
5/16/2014,2/1/2017,3,2.72379994392395,,,0,
5/16/2014,3/1/2017,3,2.71079993247986,,,0,
5/16/2014,4/1/2017,3,2.6933000087738,,,0,
5/16/2014,5/1/2017,3,2.67930006980896,,,0,
5/16/2014,6/1/2017,3,2.667799949646,,,0,
5/16/2014,7/1/2017,3,2.65879988670349,,,0,
5/16/2014,8/1/2017,3,2.65079998970032,,,0,
5/16/2014,9/1/2017,3,2.64429998397827,,,0,
5/16/2014,10/1/2017,3,2.63930010795593,,,0,
5/16/2014,11/1/2017,3,2.6363000869751,,,0,
5/16/2014,12/1/2017,3,2.63330006599426,,,0,
5/16/2014,1/1/2018,3,2.63179993629456,,,0,
5/16/2014,6/1/2014,4,2.97350001335144,2.98659992218018,2.95740008354187,48675,
5/16/2014,7/1/2014,4,2.95549988746643,2.96709990501404,2.9381000995636,41394,
5/16/2014,8/1/2014,4,2.92030000686646,2.93289995193481,2.90590000152588,19514,
5/16/2014,9/1/2014,4,2.87599992752075,2.88779997825623,2.86360001564026,11582,
5/16/2014,10/1/2014,4,2.71569991111755,2.72769999504089,2.70600008964539,5529,
5/16/2014,11/1/2014,4,2.6716001033783,2.6816999912262,2.66240000724792,1984,
5/16/2014,12/1/2014,4,2.64240002632141,2.6521999835968,2.63170003890991,3119,
5/16/2014,1/1/2015,4,2.62689995765686,2.63639998435974,2.61640000343323,578,
5/16/2014,2/1/2015,4,2.62290000915527,2.63150000572205,2.62199997901916,297,
5/16/2014,3/1/2015,4,2.62849998474121,2.63590002059937,,270,
5/16/2014,4/1/2015,4,2.79189991950989,2.79739999771118,2.79329991340637,281,
5/16/2014,5/1/2015,4,2.7820999622345,2.78839993476868,,77,
5/16/2014,6/1/2015,4,2.75410008430481,2.76040005683899,2.75799989700317,23,
5/16/2014,7/1/2015,4,2.72609996795654,,,0,
5/16/2014,8/1/2015,4,2.6975998878479,,,0,
5/16/2014,9/1/2015,4,2.666100025177,,,0,
5/16/2014,10/1/2015,4,2.5246000289917,,,0,
5/16/2014,11/1/2015,4,2.49429988861084,,,0,
5/16/2014,12/1/2015,4,2.4728000164032,,,0,
5/16/2014,1/1/2016,4,2.47180008888245,,,0,
5/16/2014,2/1/2016,4,2.47379994392395,,,0,
5/16/2014,3/1/2016,4,2.48379993438721,,,0,
5/16/2014,4/1/2016,4,2.63159990310669,,,0,
5/16/2014,5/1/2016,4,2.62980008125305,,,0,
5/16/2014,6/1/2016,4,2.61700010299683,,,0,
5/16/2014,7/1/2016,4,2.60500001907349,,,0,
5/16/2014,8/1/2016,4,2.59200000762939,,,0,
5/16/2014,9/1/2016,4,2.57850003242493,,,0,
5/16/2014,10/1/2016,4,2.45350003242493,,,0,
5/16/2014,11/1/2016,4,2.4284999370575,,,0,
5/16/2014,12/1/2016,4,2.4135000705719,,,0,
5/16/2014,1/1/2017,4,2.40949988365173,,,0,
5/16/2014,2/1/2017,4,2.41149997711182,,,0,
5/16/2014,3/1/2017,4,2.41650009155273,,,0,
5/16/2014,4/1/2017,4,2.48650002479553,,,0,
5/16/2014,5/1/2017,4,2.48650002479553,,,0,
5/19/2014,6/1/2014,1,102.610000610352,103.089996337891,101.970001220703,120939,
5/19/2014,7/1/2014,1,102.110000610352,102.48999786377,101.519996643066,217952,
5/19/2014,8/1/2014,1,101.190002441406,101.580001831055,100.75,48613,
5/19/2014,9/1/2014,1,100.169998168945,100.550003051758,99.8099975585938,35540,
5/19/2014,10/1/2014,1,99.1500015258789,99.5199966430664,98.8399963378906,18578,
5/19/2014,11/1/2014,1,98.1699981689453,98.5400009155273,98.0400009155273,9922,
5/19/2014,12/1/2014,1,97.2600021362305,97.629997253418,96.9800033569336,40790,
5/19/2014,1/1/2015,1,96.3499984741211,96.6800003051758,96.3300018310547,5953,
5/19/2014,2/1/2015,1,95.5100021362305,95.8499984741211,95.4199981689453,2966,
5/19/2014,3/1/2015,1,94.7600021362305,95.0999984741211,94.6399993896484,5256,
5/19/2014,4/1/2015,1,94.0199966430664,94.379997253418,94.129997253418,1672,
5/19/2014,5/1/2015,1,93.370002746582,93.6999969482422,93.4899978637695,1084,
5/19/2014,6/1/2015,1,92.7799987792969,93.1699981689453,92.6999969482422,9411,
5/19/2014,7/1/2015,1,92.0999984741211,92.5199966430664,92.0500030517578,736,
5/19/2014,8/1/2015,1,91.4700012207031,91.7699966430664,91.7600021362305,598,
5/19/2014,9/1/2015,1,90.9499969482422,91.0500030517578,,404,
5/19/2014,10/1/2015,1,90.4899978637695,90.5500030517578,,169,
5/19/2014,11/1/2015,1,90.120002746582,90.1900024414062,,477,
5/19/2014,12/1/2015,1,89.7799987792969,90.0999984741211,89.6800003051758,11634,
5/19/2014,1/1/2016,1,89.2600021362305,89.3199996948242,,220,
5/19/2014,2/1/2016,1,88.75,,,0,
5/19/2014,3/1/2016,1,88.25,,,226,
5/19/2014,4/1/2016,1,87.8099975585937,,,0,
5/19/2014,5/1/2016,1,87.4700012207031,,,0,
5/19/2014,6/1/2016,1,87.1900024414063,87.3399963378906,87.3399963378906,225,
5/19/2014,7/1/2016,1,86.8000030517578,,,0,
5/19/2014,8/1/2016,1,86.4599990844727,,,0,
5/19/2014,9/1/2016,1,86.1600036621094,,,0,
5/19/2014,10/1/2016,1,85.9100036621094,,,0,
5/19/2014,11/1/2016,1,85.7099990844727,,,0,
5/19/2014,12/1/2016,1,85.5599975585938,85.75,85.4700012207031,2036,
5/19/2014,1/1/2017,1,85.2799987792969,,,0,
5/19/2014,2/1/2017,1,85,,,0,
5/19/2014,3/1/2017,1,84.7300033569336,,,0,
5/19/2014,4/1/2017,1,84.4800033569336,,,0,
5/19/2014,5/1/2017,1,84.25,,,0,
5/19/2014,6/1/2017,1,84.0500030517578,,,0,
5/19/2014,7/1/2017,1,83.8300018310547,,,0,
5/19/2014,8/1/2017,1,83.6600036621094,,,0,
5/19/2014,9/1/2017,1,83.5199966430664,,,0,
5/19/2014,10/1/2017,1,83.4100036621094,,,0,
5/19/2014,11/1/2017,1,83.3399963378906,,,0,
5/19/2014,12/1/2017,1,83.3000030517578,83.5,83.3600006103516,685,
5/19/2014,1/1/2018,1,83.1500015258789,,,0,
5/19/2014,2/1/2018,1,83.0100021362305,,,0,
5/19/2014,3/1/2018,1,82.879997253418,,,0,
5/19/2014,4/1/2018,1,82.75,,,0,
5/19/2014,5/1/2018,1,82.620002746582,,,0,
5/19/2014,6/1/2018,1,82.5,,,0,
5/19/2014,7/1/2018,1,82.3499984741211,,,0,
5/19/2014,8/1/2018,1,82.2200012207031,,,0,
5/19/2014,9/1/2018,1,82.0999984741211,,,0,
5/19/2014,10/1/2018,1,82,,,0,
5/19/2014,11/1/2018,1,81.9199981689453,,,0,
5/19/2014,12/1/2018,1,81.8499984741211,82.120002746582,81.9400024414063,128,
5/19/2014,1/1/2019,1,81.7600021362305,,,0,
5/19/2014,2/1/2019,1,81.6800003051758,,,0,
5/19/2014,3/1/2019,1,81.6100006103516,,,0,
5/19/2014,4/1/2019,1,81.5400009155274,,,0,
5/19/2014,5/1/2019,1,81.4800033569336,,,0,
5/19/2014,6/1/2019,1,81.4300003051758,,,0,
5/19/2014,7/1/2019,1,81.3600006103516,,,0,
5/19/2014,8/1/2019,1,81.3000030517578,,,0,
5/19/2014,9/1/2019,1,81.25,,,0,
5/19/2014,10/1/2019,1,81.1999969482422,,,0,
5/19/2014,11/1/2019,1,81.1600036621094,,,0,
5/19/2014,12/1/2019,1,81.129997253418,,,0,
5/19/2014,6/1/2020,1,81.0199966430664,,,0,
5/19/2014,12/1/2020,1,80.9000015258789,,,0,
5/19/2014,6/1/2021,1,80.8899993896484,,,0,
5/19/2014,12/1/2021,1,80.879997253418,,,0,
5/19/2014,6/1/2022,1,80.879997253418,,,0,
5/19/2014,12/1/2022,1,80.879997253418,,,0,
5/19/2014,6/1/2014,3,2.94090008735657,2.97250008583069,2.93880009651184,40404,
5/19/2014,7/1/2014,3,2.93680000305176,2.96700000762939,2.93519997596741,24072,
5/19/2014,8/1/2014,3,2.9349000453949,2.96359992027283,2.93379998207092,7003,
5/19/2014,9/1/2014,3,2.93470001220703,2.96239995956421,2.93400001525879,5683,
5/19/2014,10/1/2014,3,2.93400001525879,2.96110010147095,2.93359994888306,2531,
5/19/2014,11/1/2014,3,2.93300008773804,2.95959997177124,2.93239998817444,1806,
5/19/2014,12/1/2014,3,2.93090009689331,2.95740008354187,2.9300000667572,8045,
5/19/2014,1/1/2015,3,2.92779994010925,2.95289993286133,2.9284999370575,529,
5/19/2014,2/1/2015,3,2.91969990730286,2.94149994850159,2.92000007629395,507,
5/19/2014,3/1/2015,3,2.90569996833801,2.92750000953674,2.90949988365173,305,
5/19/2014,4/1/2015,3,2.88840007781982,2.90820002555847,2.89240002632141,92,
5/19/2014,5/1/2015,3,2.87389993667603,2.89330005645752,2.87789988517761,98,
5/19/2014,6/1/2015,3,2.86269998550415,2.88649988174438,2.86299991607666,135,
5/19/2014,7/1/2015,3,2.85500001907349,2.87330007553101,2.85960006713867,19,
5/19/2014,8/1/2015,3,2.84850001335144,2.86570000648499,2.85310006141663,18,
5/19/2014,9/1/2015,3,2.84489989280701,2.86019992828369,2.85080003738403,16,
5/19/2014,10/1/2015,3,2.84080004692078,2.85349988937378,2.84870004653931,7,
5/19/2014,11/1/2015,3,2.83550000190735,2.84669995307922,,1,
5/19/2014,12/1/2015,3,2.82969999313354,2.8422999382019,2.83730006217957,6,
5/19/2014,1/1/2016,3,2.82419991493225,,,1,
5/19/2014,2/1/2016,3,2.81399989128113,,,0,
5/19/2014,3/1/2016,3,2.79800009727478,,,0,
5/19/2014,4/1/2016,3,2.78049993515015,,,0,
5/19/2014,5/1/2016,3,2.76600003242493,,,0,
5/19/2014,6/1/2016,3,2.75399994850159,,,0,
5/19/2014,7/1/2016,3,2.74799990653992,,,0,
5/19/2014,8/1/2016,3,2.74349999427795,,,0,
5/19/2014,9/1/2016,3,2.74000000953674,,,0,
5/19/2014,10/1/2016,3,2.73600006103516,,,0,
5/19/2014,11/1/2016,3,2.73149991035461,,,0,
5/19/2014,12/1/2016,3,2.72650003433228,,,0,
5/19/2014,1/1/2017,3,2.72499990463257,,,0,
5/19/2014,2/1/2017,3,2.71499991416931,,,0,
5/19/2014,3/1/2017,3,2.70199990272522,,,0,
5/19/2014,4/1/2017,3,2.68449997901916,,,0,
5/19/2014,5/1/2017,3,2.67050004005432,,,0,
5/19/2014,6/1/2017,3,2.65899991989136,,,0,
5/19/2014,7/1/2017,3,2.65000009536743,,,0,
5/19/2014,8/1/2017,3,2.64199995994568,,,0,
5/19/2014,9/1/2017,3,2.63549995422363,,,0,
5/19/2014,10/1/2017,3,2.63050007820129,,,0,
5/19/2014,11/1/2017,3,2.62750005722046,,,0,
5/19/2014,12/1/2017,3,2.62450003623962,,,0,
5/19/2014,1/1/2018,3,2.62299990653992,,,0,
5/19/2014,6/1/2014,4,2.96460008621216,2.9993999004364,2.96169996261597,37108,
5/19/2014,7/1/2014,4,2.94910001754761,2.97740006446838,2.94619989395142,36016,
5/19/2014,8/1/2014,4,2.91420006752014,2.94050002098083,2.91280007362366,16480,
5/19/2014,9/1/2014,4,2.87050008773804,2.89510011672974,2.86949992179871,11756,
5/19/2014,10/1/2014,4,2.71099996566772,2.73270010948181,2.71070003509521,6235,
5/19/2014,11/1/2014,4,2.66580009460449,2.68639993667603,2.66459989547729,3976,
5/19/2014,12/1/2014,4,2.6363000869751,2.65840005874634,2.63479995727539,3758,
5/19/2014,1/1/2015,4,2.62089991569519,2.64219999313354,2.62019991874695,665,
5/19/2014,2/1/2015,4,2.61680006980896,2.63220000267029,2.6185998916626,211,
5/19/2014,3/1/2015,4,2.62210011482239,2.63700008392334,2.62450003623962,410,
5/19/2014,4/1/2015,4,2.78509998321533,2.79620003700256,2.78730010986328,316,
5/19/2014,5/1/2015,4,2.77509999275208,2.78699994087219,2.7804000377655,143,
5/19/2014,6/1/2015,4,2.74760007858276,2.75729990005493,2.75349998474121,0,
5/19/2014,7/1/2015,4,2.7195999622345,,,0,
5/19/2014,8/1/2015,4,2.69109988212585,,,0,
5/19/2014,9/1/2015,4,2.65960001945496,,,0,
5/19/2014,10/1/2015,4,2.51810002326965,,,0,
5/19/2014,11/1/2015,4,2.48779988288879,,,0,
5/19/2014,12/1/2015,4,2.46630001068115,,,0,
5/19/2014,1/1/2016,4,2.4653000831604,,,0,
5/19/2014,2/1/2016,4,2.4672999382019,,,0,
5/19/2014,3/1/2016,4,2.47729992866516,,,0,
5/19/2014,4/1/2016,4,2.62509989738464,,,0,
5/19/2014,5/1/2016,4,2.62330007553101,,,0,
5/19/2014,6/1/2016,4,2.61050009727478,,,0,
5/19/2014,7/1/2016,4,2.59850001335144,,,0,
5/19/2014,8/1/2016,4,2.58550000190735,,,0,
5/19/2014,9/1/2016,4,2.57200002670288,,,0,
5/19/2014,10/1/2016,4,2.44700002670288,,,0,
5/19/2014,11/1/2016,4,2.42199993133545,,,0,
5/19/2014,12/1/2016,4,2.40700006484985,,,0,
5/19/2014,1/1/2017,4,2.40300011634827,,,0,
5/19/2014,2/1/2017,4,2.40499997138977,,,0,
5/19/2014,3/1/2017,4,2.41000008583069,,,0,
5/19/2014,4/1/2017,4,2.48000001907349,,,0,
5/19/2014,5/1/2017,4,2.48000001907349,,,0,
5/20/2014,6/1/2014,1,102.440002441406,102.860000610352,102.099998474121,48292,
5/20/2014,7/1/2014,1,102.330001831055,103.01000213623,101.690002441406,249769,
5/20/2014,8/1/2014,1,101.5,102.129997253418,100.830001831055,79213,
5/20/2014,9/1/2014,1,100.5,101.050003051758,99.8499984741211,39997,
5/20/2014,10/1/2014,1,99.4700012207031,99.9300003051758,98.8600006103516,18200,
5/20/2014,11/1/2014,1,98.4899978637695,99,97.9800033569336,13749,
5/20/2014,12/1/2014,1,97.5699996948242,98.0599975585938,97.0400009155273,48453,
5/20/2014,1/1/2015,1,96.6500015258789,96.6800003051758,96.3199996948242,3962,
5/20/2014,2/1/2015,1,95.8099975585938,95.8399963378906,95.3300018310547,1675,
5/20/2014,3/1/2015,1,95.0599975585937,95.120002746582,94.6100006103516,4088,
5/20/2014,4/1/2015,1,94.3199996948242,94.370002746582,94.0299987792969,974,
5/20/2014,5/1/2015,1,93.6699981689453,93.6699981689453,93.4100036621094,923,
5/20/2014,6/1/2015,1,93.0800018310547,93.2799987792969,92.6900024414062,10594,
5/20/2014,7/1/2015,1,92.4000015258789,92.4100036621094,92.1999969482422,597,
5/20/2014,8/1/2015,1,91.7699966430664,91.7900009155273,91.7600021362305,1954,
5/20/2014,9/1/2015,1,91.25,91.1999969482422,,373,
5/20/2014,10/1/2015,1,90.7799987792969,90.620002746582,,122,
5/20/2014,11/1/2015,1,90.4000015258789,90.6699981689453,90.1800003051758,192,
5/20/2014,12/1/2015,1,90.0500030517578,90.25,89.6900024414063,9036,
5/20/2014,1/1/2016,1,89.5299987792969,89.4000015258789,,50,
5/20/2014,2/1/2016,1,89.0199966430664,,,15,
5/20/2014,3/1/2016,1,88.5199966430664,,,0,
5/20/2014,4/1/2016,1,88.0800018310547,,,0,
5/20/2014,5/1/2016,1,87.7399978637695,,,0,
5/20/2014,6/1/2016,1,87.4599990844727,87.2200012207031,87.2200012207031,179,
5/20/2014,7/1/2016,1,87.0699996948242,,,0,
5/20/2014,8/1/2016,1,86.7300033569336,,,0,
5/20/2014,9/1/2016,1,86.4300003051758,,,0,
5/20/2014,10/1/2016,1,86.1699981689453,,,0,
5/20/2014,11/1/2016,1,85.9700012207031,,,0,
5/20/2014,12/1/2016,1,85.8199996948242,85.9000015258789,85.6999969482422,1643,
5/20/2014,1/1/2017,1,85.5400009155273,,,0,
5/20/2014,2/1/2017,1,85.2699966430664,,,0,
5/20/2014,3/1/2017,1,85,,,0,
5/20/2014,4/1/2017,1,84.7600021362305,,,0,
5/20/2014,5/1/2017,1,84.5299987792969,,,0,
5/20/2014,6/1/2017,1,84.3300018310547,,,0,
5/20/2014,7/1/2017,1,84.1100006103516,,,0,
5/20/2014,8/1/2017,1,83.9400024414062,,,0,
5/20/2014,9/1/2017,1,83.8000030517578,,,0,
5/20/2014,10/1/2017,1,83.6999969482422,,,0,
5/20/2014,11/1/2017,1,83.629997253418,,,0,
5/20/2014,12/1/2017,1,83.5899963378906,83.5199966430664,83.2600021362305,585,
5/20/2014,1/1/2018,1,83.4400024414063,,,0,
5/20/2014,2/1/2018,1,83.3000030517578,,,0,
5/20/2014,3/1/2018,1,83.1699981689453,,,0,
5/20/2014,4/1/2018,1,83.0400009155273,,,0,
5/20/2014,5/1/2018,1,82.9100036621094,,,0,
5/20/2014,6/1/2018,1,82.7900009155274,,,0,
5/20/2014,7/1/2018,1,82.6399993896484,,,0,
5/20/2014,8/1/2018,1,82.5100021362305,,,0,
5/20/2014,9/1/2018,1,82.3899993896484,,,0,
5/20/2014,10/1/2018,1,82.2900009155273,,,0,
5/20/2014,11/1/2018,1,82.2099990844727,,,0,
5/20/2014,12/1/2018,1,82.1399993896484,82.120002746582,82.0999984741211,233,
5/20/2014,1/1/2019,1,82.0500030517578,,,0,
5/20/2014,2/1/2019,1,81.9700012207031,,,0,
5/20/2014,3/1/2019,1,81.9000015258789,,,0,
5/20/2014,4/1/2019,1,81.8300018310547,,,0,
5/20/2014,5/1/2019,1,81.7699966430664,,,0,
5/20/2014,6/1/2019,1,81.7200012207031,,,0,
5/20/2014,7/1/2019,1,81.6500015258789,,,0,
5/20/2014,8/1/2019,1,81.5899963378906,,,0,
5/20/2014,9/1/2019,1,81.5400009155274,,,0,
5/20/2014,10/1/2019,1,81.4899978637695,,,0,
5/20/2014,11/1/2019,1,81.4499969482422,,,0,
5/20/2014,12/1/2019,1,81.4199981689453,81.2399978637695,,1,
5/20/2014,6/1/2020,1,81.3099975585937,,,0,
5/20/2014,12/1/2020,1,81.1900024414063,,,0,
5/20/2014,6/1/2021,1,81.1800003051758,,,0,
5/20/2014,12/1/2021,1,81.1699981689453,,,0,
5/20/2014,6/1/2022,1,81.1699981689453,,,0,
5/20/2014,12/1/2022,1,81.1699981689453,,,0,
5/20/2014,6/1/2014,3,2.94919991493225,2.95819997787476,2.93099999427795,34430,
5/20/2014,7/1/2014,3,2.94589996337891,2.95469999313354,2.92840003967285,35982,
5/20/2014,8/1/2014,3,2.94429993629456,2.95250010490417,2.92720007896423,11346,
5/20/2014,9/1/2014,3,2.94449996948242,2.95289993286133,2.92779994010925,7689,
5/20/2014,10/1/2014,3,2.94429993629456,2.95059990882874,2.92840003967285,4981,
5/20/2014,11/1/2014,3,2.94320011138916,2.94899988174438,2.92720007896423,2446,
5/20/2014,12/1/2014,3,2.94120001792908,2.94989991188049,2.92569994926453,7154,
5/20/2014,1/1/2015,3,2.93849992752075,2.94549989700317,2.92300009727478,408,
5/20/2014,2/1/2015,3,2.9310998916626,2.93680000305176,2.91899991035461,388,
5/20/2014,3/1/2015,3,2.91759991645813,2.92379999160767,2.90529990196228,655,
5/20/2014,4/1/2015,3,2.90039992332458,2.90630006790161,2.88779997825623,362,
5/20/2014,5/1/2015,3,2.88590002059937,2.89199995994568,2.87549996376038,207,
5/20/2014,6/1/2015,3,2.87459993362427,2.88190007209778,2.86080002784729,376,
5/20/2014,7/1/2015,3,2.8668999671936,2.87050008773804,2.85750007629395,94,
5/20/2014,8/1/2015,3,2.86050009727478,2.86380004882812,,77,
5/20/2014,9/1/2015,3,2.85710000991821,2.85890007019043,,0,
5/20/2014,10/1/2015,3,2.85349988937378,2.85380005836487,,0,
5/20/2014,11/1/2015,3,2.84859991073608,2.84820008277893,2.83999991416931,14,
5/20/2014,12/1/2015,3,2.84310007095337,2.84409999847412,,130,
5/20/2014,1/1/2016,3,2.83780002593994,,,4,
5/20/2014,2/1/2016,3,2.82760000228882,,,0,
5/20/2014,3/1/2016,3,2.81159996986389,,,0,
5/20/2014,4/1/2016,3,2.79410004615784,,,0,
5/20/2014,5/1/2016,3,2.77959990501404,,,0,
5/20/2014,6/1/2016,3,2.76760005950928,,,0,
5/20/2014,7/1/2016,3,2.76160001754761,,,0,
5/20/2014,8/1/2016,3,2.75710010528564,,,0,
5/20/2014,9/1/2016,3,2.75359988212585,,,0,
5/20/2014,10/1/2016,3,2.74959993362427,,,0,
5/20/2014,11/1/2016,3,2.7451000213623,,,0,
5/20/2014,12/1/2016,3,2.74009990692139,,,0,
5/20/2014,1/1/2017,3,2.73860001564026,,,0,
5/20/2014,2/1/2017,3,2.728600025177,,,0,
5/20/2014,3/1/2017,3,2.71560001373291,,,0,
5/20/2014,4/1/2017,3,2.69810009002686,,,0,
5/20/2014,5/1/2017,3,2.68409991264343,,,0,
5/20/2014,6/1/2017,3,2.67260003089905,,,0,
5/20/2014,7/1/2017,3,2.66359996795654,,,0,
5/20/2014,8/1/2017,3,2.65560007095337,,,0,
5/20/2014,9/1/2017,3,2.64910006523132,,,0,
5/20/2014,10/1/2017,3,2.64409995079041,,,0,
5/20/2014,11/1/2017,3,2.64109992980957,,,0,
5/20/2014,12/1/2017,3,2.63809990882874,,,0,
5/20/2014,1/1/2018,3,2.63660001754761,,,0,
5/20/2014,6/1/2014,4,2.96399998664856,2.97729992866516,2.94619989395142,45009,
5/20/2014,7/1/2014,4,2.95020008087158,2.96329998970032,2.93379998207092,51973,
5/20/2014,8/1/2014,4,2.9186999797821,2.93090009689331,2.90350008010864,21063,
5/20/2014,9/1/2014,4,2.87809991836548,2.88899993896484,2.86400008201599,15892,
5/20/2014,10/1/2014,4,2.72029995918274,2.72979998588562,2.70740008354187,5483,
5/20/2014,11/1/2014,4,2.67630004882812,2.68289995193481,2.66280007362366,3690,
5/20/2014,12/1/2014,4,2.64800000190735,2.65619993209839,2.63299989700317,5596,
5/20/2014,1/1/2015,4,2.63260006904602,2.63940000534058,2.61929988861084,592,
5/20/2014,2/1/2015,4,2.6282000541687,2.6324999332428,2.61929988861084,760,
5/20/2014,3/1/2015,4,2.63369989395142,2.63739991188049,2.62599992752075,808,
5/20/2014,4/1/2015,4,2.79690003395081,2.79749989509583,2.78539991378784,449,
5/20/2014,5/1/2015,4,2.78690004348755,2.78839993476868,2.77999997138977,203,
5/20/2014,6/1/2015,4,2.75939989089966,2.75979995727539,,0,
5/20/2014,7/1/2015,4,2.73140001296997,,,0,
5/20/2014,8/1/2015,4,2.70289993286133,,,0,
5/20/2014,9/1/2015,4,2.67140007019043,,,0,
5/20/2014,10/1/2015,4,2.52990007400513,,,0,
5/20/2014,11/1/2015,4,2.49959993362427,,,0,
5/20/2014,12/1/2015,4,2.47810006141663,,,0,
5/20/2014,1/1/2016,4,2.47709989547729,,,0,
5/20/2014,2/1/2016,4,2.47909998893738,,,0,
5/20/2014,3/1/2016,4,2.48909997940063,,,0,
5/20/2014,4/1/2016,4,2.63689994812012,,,0,
5/20/2014,5/1/2016,4,2.6350998878479,,,0,
5/20/2014,6/1/2016,4,2.62229990959167,,,0,
5/20/2014,7/1/2016,4,2.61030006408691,,,0,
5/20/2014,8/1/2016,4,2.59730005264282,,,0,
5/20/2014,9/1/2016,4,2.58380007743835,,,0,
5/20/2014,10/1/2016,4,2.45880007743835,,,0,
5/20/2014,11/1/2016,4,2.43379998207092,,,0,
5/20/2014,12/1/2016,4,2.41880011558533,,,0,
5/20/2014,1/1/2017,4,2.41479992866516,,,0,
5/20/2014,2/1/2017,4,2.41680002212524,,,0,
5/20/2014,3/1/2017,4,2.42179989814758,,,0,
5/20/2014,4/1/2017,4,2.49180006980896,,,0,
5/20/2014,5/1/2017,4,2.49180006980896,,,0,
5/21/2014,7/1/2014,1,104.069999694824,104.290000915527,102.779998779297,272128,
5/21/2014,8/1/2014,1,103.160003662109,103.379997253418,101.900001525879,78348,
5/21/2014,9/1/2014,1,102.080001831055,102.279998779297,100.860000610352,51423,
5/21/2014,10/1/2014,1,100.949996948242,101.190002441406,99.8300018310547,29633,
5/21/2014,11/1/2014,1,99.870002746582,100.089996337891,98.8099975585937,18096,
5/21/2014,12/1/2014,1,98.8600006103516,99.0800018310547,97.8300018310547,74043,
5/21/2014,1/1/2015,1,97.8499984741211,98.0500030517578,96.9000015258789,7847,
5/21/2014,2/1/2015,1,96.9000015258789,97.1100006103516,96.2399978637695,2612,
5/21/2014,3/1/2015,1,96.0500030517578,96.1999969482422,95.5100021362305,8765,
5/21/2014,4/1/2015,1,95.2200012207031,95.25,94.6999969482422,2002,
5/21/2014,5/1/2015,1,94.5,94.4899978637695,93.7900009155274,1812,
5/21/2014,6/1/2015,1,93.8499984741211,94.0500030517578,93.1900024414063,19512,
5/21/2014,7/1/2015,1,93.1100006103516,93.1999969482422,92.8000030517578,2009,
5/21/2014,8/1/2015,1,92.4400024414063,92.3600006103516,,1685,
5/21/2014,9/1/2015,1,91.879997253418,91.7799987792969,,3078,
5/21/2014,10/1/2015,1,91.379997253418,91.25,,1885,
5/21/2014,11/1/2015,1,90.9899978637695,90.879997253418,,517,
5/21/2014,12/1/2015,1,90.629997253418,90.7799987792969,90.1999969482422,29363,
5/21/2014,1/1/2016,1,90.0800018310547,89.9800033569336,,353,
5/21/2014,2/1/2016,1,89.5400009155273,89.2799987792969,,0,
5/21/2014,3/1/2016,1,89.0199966430664,88.7300033569336,,163,
5/21/2014,4/1/2016,1,88.5400009155273,,,0,
5/21/2014,5/1/2016,1,88.1699981689453,,,0,
5/21/2014,6/1/2016,1,87.8499984741211,87.9300003051758,87.5400009155274,1589,
5/21/2014,7/1/2016,1,87.4300003051758,,,0,
5/21/2014,8/1/2016,1,87.0699996948242,,,0,
5/21/2014,9/1/2016,1,86.75,,,0,
5/21/2014,10/1/2016,1,86.4800033569336,,,0,
5/21/2014,11/1/2016,1,86.2600021362305,,,0,
5/21/2014,12/1/2016,1,86.0899963378906,86.2399978637695,85.9100036621094,5163,
5/21/2014,1/1/2017,1,85.8000030517578,,,0,
5/21/2014,2/1/2017,1,85.5100021362305,,,0,
5/21/2014,3/1/2017,1,85.2300033569336,,,0,
5/21/2014,4/1/2017,1,84.9800033569336,,,0,
5/21/2014,5/1/2017,1,84.7399978637695,,,0,
5/21/2014,6/1/2017,1,84.5299987792969,,,0,
5/21/2014,7/1/2017,1,84.3000030517578,,,0,
5/21/2014,8/1/2017,1,84.120002746582,,,0,
5/21/2014,9/1/2017,1,83.9700012207031,,,0,
5/21/2014,10/1/2017,1,83.8499984741211,,,0,
5/21/2014,11/1/2017,1,83.7699966430664,,,0,
5/21/2014,12/1/2017,1,83.7200012207031,83.7900009155274,83.5,662,
5/21/2014,1/1/2018,1,83.5599975585938,,,0,
5/21/2014,2/1/2018,1,83.4100036621094,,,0,
5/21/2014,3/1/2018,1,83.2699966430664,,,0,
5/21/2014,4/1/2018,1,83.129997253418,,,0,
5/21/2014,5/1/2018,1,83,,,0,
5/21/2014,6/1/2018,1,82.870002746582,,,0,
5/21/2014,7/1/2018,1,82.7099990844727,,,0,
5/21/2014,8/1/2018,1,82.5699996948242,,,0,
5/21/2014,9/1/2018,1,82.4499969482422,,,0,
5/21/2014,10/1/2018,1,82.3399963378906,,,0,
5/21/2014,11/1/2018,1,82.25,,,0,
5/21/2014,12/1/2018,1,82.1699981689453,82.4899978637695,82,125,
5/21/2014,1/1/2019,1,82.0699996948242,,,0,
5/21/2014,2/1/2019,1,81.9899978637695,,,0,
5/21/2014,3/1/2019,1,81.9100036621094,,,0,
5/21/2014,4/1/2019,1,81.8399963378906,,,0,
5/21/2014,5/1/2019,1,81.7799987792969,,,0,
5/21/2014,6/1/2019,1,81.7200012207031,,,0,
5/21/2014,7/1/2019,1,81.6399993896484,,,0,
5/21/2014,8/1/2019,1,81.5800018310547,,,0,
5/21/2014,9/1/2019,1,81.5199966430664,,,0,
5/21/2014,10/1/2019,1,81.4700012207031,,,0,
5/21/2014,11/1/2019,1,81.4199981689453,,,0,
5/21/2014,12/1/2019,1,81.3899993896484,82,81.4499969482422,22,
5/21/2014,6/1/2020,1,81.2799987792969,,,0,
5/21/2014,12/1/2020,1,81.1600036621094,81.370002746582,81.0699996948242,8,
5/21/2014,6/1/2021,1,81.1500015258789,,,0,
5/21/2014,12/1/2021,1,81.1399993896484,,,0,
5/21/2014,6/1/2022,1,81.1399993896484,,,0,
5/21/2014,12/1/2022,1,81.1399993896484,,,0,
5/21/2014,6/1/2014,3,2.95329999923706,2.96420001983643,2.93759989738464,43920,
5/21/2014,7/1/2014,3,2.95260000228882,2.96269989013672,2.93600010871887,48142,
5/21/2014,8/1/2014,3,2.95230007171631,2.96099996566772,2.93569993972778,13671,
5/21/2014,9/1/2014,3,2.95309996604919,2.96099996566772,2.93670010566711,7221,
5/21/2014,10/1/2014,3,2.95300006866455,2.96070003509521,2.9368999004364,4192,
5/21/2014,11/1/2014,3,2.95219993591309,2.95729994773865,2.93950009346008,2306,
5/21/2014,12/1/2014,3,2.95059990882874,2.95790004730225,2.93479990959167,8860,
5/21/2014,1/1/2015,3,2.94840002059937,2.95530009269714,2.93549990653992,850,
5/21/2014,2/1/2015,3,2.94129991531372,2.94539999961853,2.92840003967285,374,
5/21/2014,3/1/2015,3,2.92759990692139,2.93230009078979,2.91240000724792,719,
5/21/2014,4/1/2015,3,2.91000008583069,2.91429996490479,2.89879989624023,631,
5/21/2014,5/1/2015,3,2.89479994773865,2.89890003204346,2.88450002670288,253,
5/21/2014,6/1/2015,3,2.88269996643066,2.89079999923706,2.87129998207092,684,
5/21/2014,7/1/2015,3,2.87420010566711,2.87840008735657,2.86669993400574,26,
5/21/2014,8/1/2015,3,2.86730003356934,2.87109994888306,,1,
5/21/2014,9/1/2015,3,2.8636999130249,2.86619997024536,,1,
5/21/2014,10/1/2015,3,2.86010003089905,2.85999989509583,,0,
5/21/2014,11/1/2015,3,2.85520005226135,2.85400009155273,,1,
5/21/2014,12/1/2015,3,2.84969997406006,2.85640001296997,2.84870004653931,443,
5/21/2014,1/1/2016,3,2.84439992904663,2.85249996185303,2.85249996185303,11,
5/21/2014,2/1/2016,3,2.83439993858337,2.84500002861023,2.84500002861023,6,
5/21/2014,3/1/2016,3,2.81839990615845,2.82999992370605,2.82999992370605,2,
5/21/2014,4/1/2016,3,2.80089998245239,,,0,
5/21/2014,5/1/2016,3,2.78640007972717,,,0,
5/21/2014,6/1/2016,3,2.77439999580383,,,0,
5/21/2014,7/1/2016,3,2.76839995384216,,,0,
5/21/2014,8/1/2016,3,2.7639000415802,,,0,
5/21/2014,9/1/2016,3,2.76040005683899,,,0,
5/21/2014,10/1/2016,3,2.7564001083374,,,0,
5/21/2014,11/1/2016,3,2.75189995765686,,,0,
5/21/2014,12/1/2016,3,2.74690008163452,,,0,
5/21/2014,1/1/2017,3,2.74539995193481,,,0,
5/21/2014,2/1/2017,3,2.73539996147156,,,0,
5/21/2014,3/1/2017,3,2.72239995002747,,,0,
5/21/2014,4/1/2017,3,2.70490002632141,,,0,
5/21/2014,5/1/2017,3,2.69090008735657,,,0,
5/21/2014,6/1/2017,3,2.6793999671936,,,0,
5/21/2014,7/1/2017,3,2.6703999042511,,,0,
5/21/2014,8/1/2017,3,2.66240000724792,,,0,
5/21/2014,9/1/2017,3,2.65590000152588,,,0,
5/21/2014,10/1/2017,3,2.65089988708496,,,0,
5/21/2014,11/1/2017,3,2.6479001045227,,,0,
5/21/2014,12/1/2017,3,2.64490008354187,,,0,
5/21/2014,1/1/2018,3,2.64339995384216,,,0,
5/21/2014,6/1/2014,4,2.9941999912262,2.9951000213623,2.95199990272522,50747,
5/21/2014,7/1/2014,4,2.97930002212524,2.98009991645813,2.94039988517761,67538,
5/21/2014,8/1/2014,4,2.94799995422363,2.94860005378723,2.91269993782043,31504,
5/21/2014,9/1/2014,4,2.90759992599487,2.90809988975525,2.87529993057251,16912,
5/21/2014,10/1/2014,4,2.7493999004364,2.74990010261536,2.71930003166199,11217,
5/21/2014,11/1/2014,4,2.70289993286133,2.70409989356995,2.67540001869202,4057,
5/21/2014,12/1/2014,4,2.67280006408691,2.6735999584198,2.64660000801086,4916,
5/21/2014,1/1/2015,4,2.65599989891052,2.65700006484985,2.6324999332428,1178,
5/21/2014,2/1/2015,4,2.65129995346069,2.64939999580383,2.63039994239807,944,
5/21/2014,3/1/2015,4,2.65569996833801,2.65339994430542,2.63660001754761,629,
5/21/2014,4/1/2015,4,2.81710004806519,2.81259989738464,2.79559993743896,575,
5/21/2014,5/1/2015,4,2.8060998916626,2.8018000125885,,62,
5/21/2014,6/1/2015,4,2.77859997749329,2.77230000495911,,4,
5/21/2014,7/1/2015,4,2.7506000995636,,,0,
5/21/2014,8/1/2015,4,2.72210001945496,,,0,
5/21/2014,9/1/2015,4,2.69059991836548,,,0,
5/21/2014,10/1/2015,4,2.54909992218018,,,0,
5/21/2014,11/1/2015,4,2.5188000202179,,,0,
5/21/2014,12/1/2015,4,2.49729990959167,,,0,
5/21/2014,1/1/2016,4,2.49629998207092,,,0,
5/21/2014,2/1/2016,4,2.49830007553101,,,0,
5/21/2014,3/1/2016,4,2.50830006599426,,,0,
5/21/2014,4/1/2016,4,2.65610003471375,,,0,
5/21/2014,5/1/2016,4,2.65429997444153,,,0,
5/21/2014,6/1/2016,4,2.6414999961853,,,0,
5/21/2014,7/1/2016,4,2.62949991226196,,,0,
5/21/2014,8/1/2016,4,2.61649990081787,,,0,
5/21/2014,9/1/2016,4,2.6029999256134,,,0,
5/21/2014,10/1/2016,4,2.4779999256134,,,0,
5/21/2014,11/1/2016,4,2.45300006866455,,,0,
5/21/2014,12/1/2016,4,2.43799996376038,,,0,
5/21/2014,1/1/2017,4,2.43400001525879,,,0,
5/21/2014,2/1/2017,4,2.43600010871887,,,0,
5/21/2014,3/1/2017,4,2.44099998474121,,,0,
5/21/2014,4/1/2017,4,2.51099991798401,,,0,
5/21/2014,5/1/2017,4,2.51099991798401,,,0,
5/22/2014,7/1/2014,1,103.73999786377,104.220001220703,103.550003051758,159181,
5/22/2014,8/1/2014,1,102.870002746582,103.290000915527,102.699996948242,59363,
5/22/2014,9/1/2014,1,101.849998474121,102.220001220703,101.699996948242,42868,
5/22/2014,10/1/2014,1,100.76000213623,101.099998474121,100.620002746582,17484,
5/22/2014,11/1/2014,1,99.7099990844727,99.9700012207031,99.620002746582,10593,
5/22/2014,12/1/2014,1,98.7300033569336,99,98.5899963378906,34801,
5/22/2014,1/1/2015,1,97.75,97.9300003051758,97.6500015258789,2519,
5/22/2014,2/1/2015,1,96.8199996948242,96.9899978637695,96.75,1184,
5/22/2014,3/1/2015,1,95.9899978637695,96.1500015258789,95.9499969482422,3494,
5/22/2014,4/1/2015,1,95.1900024414062,95.3000030517578,95.1100006103516,1134,
5/22/2014,5/1/2015,1,94.4899978637695,94.5400009155273,94.4599990844727,869,
5/22/2014,6/1/2015,1,93.8600006103516,93.9300003051758,93.6600036621094,8486,
5/22/2014,7/1/2015,1,93.1399993896484,93.1999969482422,93,743,
5/22/2014,8/1/2015,1,92.4899978637695,,,441,
5/22/2014,9/1/2015,1,91.9499969482422,,,1514,
5/22/2014,10/1/2015,1,91.4700012207031,,,1055,
5/22/2014,11/1/2015,1,91.0800018310547,,,334,
5/22/2014,12/1/2015,1,90.7200012207031,90.75,90.4800033569336,11562,
5/22/2014,1/1/2016,1,90.1800003051758,,,35,
5/22/2014,2/1/2016,1,89.6500015258789,,,205,
5/22/2014,3/1/2016,1,89.1399993896484,,,589,
5/22/2014,4/1/2016,1,88.6699981689453,,,200,
5/22/2014,5/1/2016,1,88.3099975585938,,,0,
5/22/2014,6/1/2016,1,88,87.8099975585937,87.8099975585937,238,
5/22/2014,7/1/2016,1,87.5899963378906,,,0,
5/22/2014,8/1/2016,1,87.2399978637695,,,0,
5/22/2014,9/1/2016,1,86.9300003051758,,,0,
5/22/2014,10/1/2016,1,86.6699981689453,,,0,
5/22/2014,11/1/2016,1,86.4599990844727,,,0,
5/22/2014,12/1/2016,1,86.3000030517578,86.3199996948242,85.9899978637695,2514,
5/22/2014,1/1/2017,1,86.0100021362305,,,0,
5/22/2014,2/1/2017,1,85.7300033569336,,,0,
5/22/2014,3/1/2017,1,85.4599990844727,,,0,
5/22/2014,4/1/2017,1,85.2099990844727,,,0,
5/22/2014,5/1/2017,1,84.9800033569336,,,0,
5/22/2014,6/1/2017,1,84.7699966430664,,,0,
5/22/2014,7/1/2017,1,84.5500030517578,,,0,
5/22/2014,8/1/2017,1,84.370002746582,,,0,
5/22/2014,9/1/2017,1,84.2300033569336,,,0,
5/22/2014,10/1/2017,1,84.120002746582,,,0,
5/22/2014,11/1/2017,1,84.0400009155274,,,0,
5/22/2014,12/1/2017,1,84,83.8600006103516,83.6999969482422,233,
5/22/2014,1/1/2018,1,83.8399963378906,,,0,
5/22/2014,2/1/2018,1,83.6900024414063,,,0,
5/22/2014,3/1/2018,1,83.5500030517578,,,0,
5/22/2014,4/1/2018,1,83.4100036621094,,,0,
5/22/2014,5/1/2018,1,83.2799987792969,,,0,
5/22/2014,6/1/2018,1,83.1500015258789,,,0,
5/22/2014,7/1/2018,1,82.9899978637695,,,0,
5/22/2014,8/1/2018,1,82.8499984741211,,,0,
5/22/2014,9/1/2018,1,82.7300033569336,,,0,
5/22/2014,10/1/2018,1,82.629997253418,,,0,
5/22/2014,11/1/2018,1,82.5400009155274,,,0,
5/22/2014,12/1/2018,1,82.4599990844727,82.3399963378906,,49,
5/22/2014,1/1/2019,1,82.3600006103516,,,0,
5/22/2014,2/1/2019,1,82.2799987792969,,,0,
5/22/2014,3/1/2019,1,82.1999969482422,,,0,
5/22/2014,4/1/2019,1,82.129997253418,,,0,
5/22/2014,5/1/2019,1,82.0699996948242,,,0,
5/22/2014,6/1/2019,1,82.0100021362305,,,0,
5/22/2014,7/1/2019,1,81.9300003051758,,,0,
5/22/2014,8/1/2019,1,81.870002746582,,,0,
5/22/2014,9/1/2019,1,81.8099975585938,,,0,
5/22/2014,10/1/2019,1,81.7600021362305,,,0,
5/22/2014,11/1/2019,1,81.7099990844727,,,0,
5/22/2014,12/1/2019,1,81.6800003051758,81.5,,65,
5/22/2014,6/1/2020,1,81.4800033569336,,,0,
5/22/2014,12/1/2020,1,81.2799987792969,81.2099990844727,81.0699996948242,38,
5/22/2014,6/1/2021,1,81.2699966430664,,,0,
5/22/2014,12/1/2021,1,81.2600021362305,,,0,
5/22/2014,6/1/2022,1,81.2600021362305,,,0,
5/22/2014,12/1/2022,1,81.2600021362305,,,0,
5/22/2014,6/1/2014,3,2.95070004463196,2.96390008926392,2.94269990921021,29066,
5/22/2014,7/1/2014,3,2.95009994506836,2.96280002593994,2.94269990921021,40725,
5/22/2014,8/1/2014,3,2.94970011711121,2.96189999580383,2.94289994239807,14673,
5/22/2014,9/1/2014,3,2.95000004768372,2.96280002593994,2.94339990615845,10269,
5/22/2014,10/1/2014,3,2.94930005073547,2.96180009841919,2.9433000087738,3641,
5/22/2014,11/1/2014,3,2.94840002059937,2.95849990844727,2.9433000087738,2359,
5/22/2014,12/1/2014,3,2.94720005989075,2.96029996871948,2.94099998474121,6415,
5/22/2014,1/1/2015,3,2.94549989700317,2.95740008354187,2.94029998779297,852,
5/22/2014,2/1/2015,3,2.93860006332397,2.94490003585815,2.93370008468628,389,
5/22/2014,3/1/2015,3,2.92490005493164,2.93280005455017,2.92050004005432,394,
5/22/2014,4/1/2015,3,2.90729999542236,2.91499996185303,2.90610003471375,136,
5/22/2014,5/1/2015,3,2.89190006256104,2.89930009841919,2.89070010185242,85,
5/22/2014,6/1/2015,3,2.87969994544983,2.89050006866455,2.87430000305176,274,
5/22/2014,7/1/2015,3,2.87109994888306,2.87779998779297,2.86969995498657,39,
5/22/2014,8/1/2015,3,2.86400008201599,2.8701000213623,2.86269998550415,11,
5/22/2014,9/1/2015,3,2.86039996147156,2.86459994316101,2.86030006408691,4,
5/22/2014,10/1/2015,3,2.8568000793457,,2.85800004005432,7,
5/22/2014,11/1/2015,3,2.85209989547729,,2.85389995574951,7,
5/22/2014,12/1/2015,3,2.84669995307922,2.85109996795654,2.84699988365173,359,
5/22/2014,1/1/2016,3,2.84170007705688,,,1,
5/22/2014,2/1/2016,3,2.83270001411438,,,0,
5/22/2014,3/1/2016,3,2.81669998168945,,,0,
5/22/2014,4/1/2016,3,2.79870009422302,,,0,
5/22/2014,5/1/2016,3,2.78369998931885,,,0,
5/22/2014,6/1/2016,3,2.77119994163513,,,0,
5/22/2014,7/1/2016,3,2.76469993591309,,,0,
5/22/2014,8/1/2016,3,2.75970005989075,,,0,
5/22/2014,9/1/2016,3,2.75570011138916,,,0,
5/22/2014,10/1/2016,3,2.75119996070862,,,0,
5/22/2014,11/1/2016,3,2.74620008468628,,,0,
5/22/2014,12/1/2016,3,2.74070000648499,,,0,
5/22/2014,1/1/2017,3,2.73920011520386,,,0,
5/22/2014,2/1/2017,3,2.72919988632202,,,0,
5/22/2014,3/1/2017,3,2.71620011329651,,,0,
5/22/2014,4/1/2017,3,2.69869995117187,,,0,
5/22/2014,5/1/2017,3,2.68470001220703,,,0,
5/22/2014,6/1/2017,3,2.67319989204407,,,0,
5/22/2014,7/1/2017,3,2.66420006752014,,,0,
5/22/2014,8/1/2017,3,2.65619993209839,,,0,
5/22/2014,9/1/2017,3,2.64969992637634,,,0,
5/22/2014,10/1/2017,3,2.644700050354,,,0,
5/22/2014,11/1/2017,3,2.64170002937317,,,0,
5/22/2014,12/1/2017,3,2.63870000839233,,,0,
5/22/2014,1/1/2018,3,2.63720011711121,,,0,
5/22/2014,6/1/2014,4,3.0058000087738,3.01950001716614,2.98920011520386,42678,
5/22/2014,7/1/2014,4,2.98839998245239,3.00079989433289,2.9734001159668,65109,
5/22/2014,8/1/2014,4,2.95409989356995,2.96620011329651,2.94269990921021,26659,
5/22/2014,9/1/2014,4,2.91059994697571,2.92260003089905,2.9028000831604,14598,
5/22/2014,10/1/2014,4,2.74889993667603,2.76090002059937,2.74169993400574,8392,
5/22/2014,11/1/2014,4,2.70059990882874,2.7121000289917,2.69569993019104,5346,
5/22/2014,12/1/2014,4,2.66880011558533,2.67880010604858,2.66190004348755,5442,
5/22/2014,1/1/2015,4,2.65109992027283,2.66129994392395,2.64619994163513,1318,
5/22/2014,2/1/2015,4,2.64630007743835,2.65470004081726,2.64289999008179,533,
5/22/2014,3/1/2015,4,2.65070009231567,2.65879988670349,2.64599990844727,230,
5/22/2014,4/1/2015,4,2.81290006637573,,2.81439995765686,106,
5/22/2014,5/1/2015,4,2.80259990692139,2.79809999465942,2.79809999465942,153,
5/22/2014,6/1/2015,4,2.77509999275208,,2.77649998664856,106,
5/22/2014,7/1/2015,4,2.74710011482239,,,6,
5/22/2014,8/1/2015,4,2.71860003471375,,,6,
5/22/2014,9/1/2015,4,2.68709993362427,,,5,
5/22/2014,10/1/2015,4,2.54559993743896,,,0,
5/22/2014,11/1/2015,4,2.51530003547668,,,0,
5/22/2014,12/1/2015,4,2.49379992485046,,,0,
5/22/2014,1/1/2016,4,2.49279999732971,,,0,
5/22/2014,2/1/2016,4,2.49480009078979,,,0,
5/22/2014,3/1/2016,4,2.50480008125305,,,0,
5/22/2014,4/1/2016,4,2.65260004997253,,,0,
5/22/2014,5/1/2016,4,2.65079998970032,,,0,
5/22/2014,6/1/2016,4,2.63800001144409,,,0,
5/22/2014,7/1/2016,4,2.62599992752075,,,0,
5/22/2014,8/1/2016,4,2.61299991607666,,,0,
5/22/2014,9/1/2016,4,2.59949994087219,,,0,
5/22/2014,10/1/2016,4,2.47449994087219,,,0,
5/22/2014,11/1/2016,4,2.44950008392334,,,0,
5/22/2014,12/1/2016,4,2.43449997901916,,,0,
5/22/2014,1/1/2017,4,2.43050003051758,,,0,
5/22/2014,2/1/2017,4,2.43249988555908,,,0,
5/22/2014,3/1/2017,4,2.4375,,,0,
5/22/2014,4/1/2017,4,2.5074999332428,,,0,
5/22/2014,5/1/2017,4,2.5074999332428,,,0,
5/23/2014,7/1/2014,1,104.349998474121,104.5,103.639999389648,160563,
5/23/2014,8/1/2014,1,103.430000305176,103.569999694824,102.790000915527,55912,
5/23/2014,9/1/2014,1,102.349998474121,102.480003356934,101.769996643066,35863,
5/23/2014,10/1/2014,1,101.230003356934,101.349998474121,100.699996948242,15032,
5/23/2014,11/1/2014,1,100.160003662109,100.269996643066,99.6399993896484,7630,
5/23/2014,12/1/2014,1,99.1600036621094,99.2699966430664,98.5899963378906,30039,
5/23/2014,1/1/2015,1,98.1500015258789,98.2200012207031,97.7799987792969,2412,
5/23/2014,2/1/2015,1,97.1999969482422,97.2799987792969,96.7900009155273,1267,
5/23/2014,3/1/2015,1,96.3499984741211,96.3899993896484,95.9499969482422,3371,
5/23/2014,4/1/2015,1,95.5299987792969,95.5,95.2799987792969,687,
5/23/2014,5/1/2015,1,94.8099975585938,94.7799987792969,94.5599975585938,946,
5/23/2014,6/1/2015,1,94.1699981689453,94.2200012207031,93.6800003051758,8780,
5/23/2014,7/1/2015,1,93.4400024414063,93.3000030517578,93.3000030517578,1141,
5/23/2014,8/1/2015,1,92.7900009155274,92.5100021362305,,357,
5/23/2014,9/1/2015,1,92.25,92.0500030517578,92.0500030517578,645,
5/23/2014,10/1/2015,1,91.7699966430664,91.5599975585937,91.5599975585937,789,
5/23/2014,11/1/2015,1,91.370002746582,91.0999984741211,,161,
5/23/2014,12/1/2015,1,91,91.0299987792969,90.5199966430664,9800,
5/23/2014,1/1/2016,1,90.4599990844727,90.1900024414062,,2,
5/23/2014,2/1/2016,1,89.9300003051758,,,261,
5/23/2014,3/1/2016,1,89.4100036621094,,,572,
5/23/2014,4/1/2016,1,88.9400024414062,,,250,
5/23/2014,5/1/2016,1,88.5800018310547,,,0,
5/23/2014,6/1/2016,1,88.2699966430664,88.0999984741211,88.0500030517578,249,
5/23/2014,7/1/2016,1,87.8600006103516,,,0,
5/23/2014,8/1/2016,1,87.5100021362305,,,0,
5/23/2014,9/1/2016,1,87.1999969482422,,,0,
5/23/2014,10/1/2016,1,86.9400024414063,,,0,
5/23/2014,11/1/2016,1,86.7300033569336,,,0,
5/23/2014,12/1/2016,1,86.5699996948242,86.5699996948242,86.0999984741211,2958,
5/23/2014,1/1/2017,1,86.2699966430664,,,1,
5/23/2014,2/1/2017,1,85.9899978637695,,,1,
5/23/2014,3/1/2017,1,85.7200012207031,,,1,
5/23/2014,4/1/2017,1,85.4700012207031,,,1,
5/23/2014,5/1/2017,1,85.2399978637695,,,1,
5/23/2014,6/1/2017,1,85.0299987792969,,,1,
5/23/2014,7/1/2017,1,84.8000030517578,,,1,
5/23/2014,8/1/2017,1,84.620002746582,,,1,
5/23/2014,9/1/2017,1,84.4800033569336,,,1,
5/23/2014,10/1/2017,1,84.370002746582,,,1,
5/23/2014,11/1/2017,1,84.2900009155273,,,1,
5/23/2014,12/1/2017,1,84.2399978637695,84.120002746582,84.0500030517578,249,
5/23/2014,1/1/2018,1,84.0800018310547,,,0,
5/23/2014,2/1/2018,1,83.9300003051758,,,0,
5/23/2014,3/1/2018,1,83.7900009155274,,,0,
5/23/2014,4/1/2018,1,83.6500015258789,,,0,
5/23/2014,5/1/2018,1,83.5199966430664,,,0,
5/23/2014,6/1/2018,1,83.4000015258789,,,0,
5/23/2014,7/1/2018,1,83.25,,,0,
5/23/2014,8/1/2018,1,83.1100006103516,,,0,
5/23/2014,9/1/2018,1,82.9899978637695,,,0,
5/23/2014,10/1/2018,1,82.8899993896484,,,0,
5/23/2014,11/1/2018,1,82.8000030517578,,,0,
5/23/2014,12/1/2018,1,82.7200012207031,82.75,82.5999984741211,86,
5/23/2014,1/1/2019,1,82.620002746582,,,0,
5/23/2014,2/1/2019,1,82.5299987792969,,,0,
5/23/2014,3/1/2019,1,82.4499969482422,,,0,
5/23/2014,4/1/2019,1,82.379997253418,,,0,
5/23/2014,5/1/2019,1,82.3099975585938,,,0,
5/23/2014,6/1/2019,1,82.25,,,0,
5/23/2014,7/1/2019,1,82.1699981689453,,,0,
5/23/2014,8/1/2019,1,82.0999984741211,,,0,
5/23/2014,9/1/2019,1,82.0400009155273,,,0,
5/23/2014,10/1/2019,1,81.9899978637695,,,0,
5/23/2014,11/1/2019,1,81.9400024414063,,,0,
5/23/2014,12/1/2019,1,81.9000015258789,81.7300033569336,,18,
5/23/2014,6/1/2020,1,81.6999969482422,,,0,
5/23/2014,12/1/2020,1,81.5,,,5,
5/23/2014,6/1/2021,1,81.4899978637695,,,0,
5/23/2014,12/1/2021,1,81.4800033569336,,,0,
5/23/2014,6/1/2022,1,81.4800033569336,,,0,
5/23/2014,12/1/2022,1,81.4800033569336,,,0,
5/23/2014,6/1/2014,3,2.95490002632141,2.96329998970032,2.94899988174438,28256,
5/23/2014,7/1/2014,3,2.95490002632141,2.96280002593994,2.94899988174438,39352,
5/23/2014,8/1/2014,3,2.95519995689392,2.96140003204346,2.9488000869751,11879,
5/23/2014,9/1/2014,3,2.95589995384216,2.96079993247986,2.94910001754761,6838,
5/23/2014,10/1/2014,3,2.95549988746643,2.95910000801086,2.94810009002686,3261,
5/23/2014,11/1/2014,3,2.9546000957489,2.95819997787476,2.94749999046326,2295,
5/23/2014,12/1/2014,3,2.95320010185242,2.95700001716614,2.94589996337891,5223,
5/23/2014,1/1/2015,3,2.95169997215271,2.95320010185242,2.94510006904602,389,
5/23/2014,2/1/2015,3,2.94510006904602,2.9449999332428,2.93860006332397,377,
5/23/2014,3/1/2015,3,2.93239998817444,2.93090009689331,2.92490005493164,723,
5/23/2014,4/1/2015,3,2.91540002822876,2.91269993782043,2.90729999542236,494,
5/23/2014,5/1/2015,3,2.90009999275208,2.89829993247986,2.89190006256104,267,
5/23/2014,6/1/2015,3,2.88739991188049,2.88739991188049,2.87969994544983,434,
5/23/2014,7/1/2015,3,2.87859988212585,2.87529993057251,2.87109994888306,61,
5/23/2014,8/1/2015,3,2.87150001525879,2.86779999732971,,50,
5/23/2014,9/1/2015,3,2.86800003051758,2.86269998550415,,60,
5/23/2014,10/1/2015,3,2.86439990997314,2.85710000991821,,0,
5/23/2014,11/1/2015,3,2.85969996452332,,,2,
5/23/2014,12/1/2015,3,2.85459995269775,2.85560011863708,2.855299949646,673,
5/23/2014,1/1/2016,3,2.84960007667542,,,1,
5/23/2014,2/1/2016,3,2.84060001373291,,,0,
5/23/2014,3/1/2016,3,2.82459998130798,,,0,
5/23/2014,4/1/2016,3,2.80660009384155,,,0,
5/23/2014,5/1/2016,3,2.79159998893738,,,0,
5/23/2014,6/1/2016,3,2.77909994125366,,,0,
5/23/2014,7/1/2016,3,2.77259993553162,,,0,
5/23/2014,8/1/2016,3,2.76760005950928,,,0,
5/23/2014,9/1/2016,3,2.76360011100769,,,0,
5/23/2014,10/1/2016,3,2.75909996032715,,,0,
5/23/2014,11/1/2016,3,2.75410008430481,,,0,
5/23/2014,12/1/2016,3,2.74860000610352,,,0,
5/23/2014,1/1/2017,3,2.74710011482239,,,0,
5/23/2014,2/1/2017,3,2.73709988594055,,,0,
5/23/2014,3/1/2017,3,2.72410011291504,,,0,
5/23/2014,4/1/2017,3,2.70659995079041,,,0,
5/23/2014,5/1/2017,3,2.69260001182556,,,0,
5/23/2014,6/1/2017,3,2.6810998916626,,,0,
5/23/2014,7/1/2017,3,2.67210006713867,,,0,
5/23/2014,8/1/2017,3,2.66409993171692,,,0,
5/23/2014,9/1/2017,3,2.65759992599487,,,0,
5/23/2014,10/1/2017,3,2.65260004997253,,,0,
5/23/2014,11/1/2017,3,2.6496000289917,,,0,
5/23/2014,12/1/2017,3,2.64660000801086,,,0,
5/23/2014,1/1/2018,3,2.64510011672974,,,0,
5/23/2014,6/1/2014,4,3.02349996566772,3.02810001373291,3.00230002403259,39833,
5/23/2014,7/1/2014,4,3.00659990310669,3.01149988174438,2.98469996452332,53270,
5/23/2014,8/1/2014,4,2.97289991378784,2.97480010986328,2.95059990882874,21610,
5/23/2014,9/1/2014,4,2.92890000343323,2.92989993095398,2.90799999237061,13582,
5/23/2014,10/1/2014,4,2.76460003852844,2.76500010490417,2.74559998512268,7445,
5/23/2014,11/1/2014,4,2.71550011634827,2.71580004692078,2.69600009918213,4203,
5/23/2014,12/1/2014,4,2.6826000213623,2.68330001831055,2.66429996490479,3176,
5/23/2014,1/1/2015,4,2.66420006752014,2.66459989547729,2.64759993553162,880,
5/23/2014,2/1/2015,4,2.65840005874634,2.6570999622345,2.64759993553162,656,
5/23/2014,3/1/2015,4,2.66300010681152,2.66020011901855,2.65070009231567,910,
5/23/2014,4/1/2015,4,2.82599997520447,2.8199999332428,,634,
5/23/2014,5/1/2015,4,2.81680011749268,2.81060004234314,,242,
5/23/2014,6/1/2015,4,2.78959989547729,2.78949999809265,2.77509999275208,86,
5/23/2014,7/1/2015,4,2.76160001754761,,,14,
5/23/2014,8/1/2015,4,2.73309993743896,,,9,
5/23/2014,9/1/2015,4,2.70160007476807,,,0,
5/23/2014,10/1/2015,4,2.56010007858276,,,0,
5/23/2014,11/1/2015,4,2.5297999382019,,,0,
5/23/2014,12/1/2015,4,2.50830006599426,,,0,
5/23/2014,1/1/2016,4,2.50710010528564,,,0,
5/23/2014,2/1/2016,4,2.50909996032715,,,0,
5/23/2014,3/1/2016,4,2.51909995079041,,,0,
5/23/2014,4/1/2016,4,2.66689991950989,,,0,
5/23/2014,5/1/2016,4,2.66510009765625,,,0,
5/23/2014,6/1/2016,4,2.65229988098145,,,0,
5/23/2014,7/1/2016,4,2.64030003547668,,,0,
5/23/2014,8/1/2016,4,2.62730002403259,,,0,
5/23/2014,9/1/2016,4,2.61380004882812,,,0,
5/23/2014,10/1/2016,4,2.48880004882812,,,0,
5/23/2014,11/1/2016,4,2.46379995346069,,,0,
5/23/2014,12/1/2016,4,2.4488000869751,,,0,
5/23/2014,1/1/2017,4,2.44479990005493,,,0,
5/23/2014,2/1/2017,4,2.44679999351501,,,0,
5/23/2014,3/1/2017,4,2.45180010795593,,,0,
5/23/2014,4/1/2017,4,2.52180004119873,,,0,
5/23/2014,5/1/2017,4,2.52180004119873,,,0,
5/27/2014,7/1/2014,1,104.110000610352,104.5,103.569999694824,174387,
5/27/2014,8/1/2014,1,103.180000305176,103.580001831055,102.720001220703,45144,
5/27/2014,9/1/2014,1,102.099998474121,102.5,101.680000305176,28451,
5/27/2014,10/1/2014,1,100.980003356934,101.269996643066,100.620002746582,11404,
5/27/2014,11/1/2014,1,99.9000015258789,100.319999694824,99.5699996948242,7936,
5/27/2014,12/1/2014,1,98.9000015258789,99.3099975585938,98.5699996948242,33160,
5/27/2014,1/1/2015,1,97.9000015258789,98.1100006103516,97.6500015258789,3122,
5/27/2014,2/1/2015,1,96.9499969482422,97.1800003051758,96.7200012207031,1889,
5/27/2014,3/1/2015,1,96.1100006103516,96.1500015258789,95.8899993896484,4142,
5/27/2014,4/1/2015,1,95.3099975585937,95.3399963378906,95.120002746582,861,
5/27/2014,5/1/2015,1,94.6100006103516,94.4700012207031,94.4700012207031,714,
5/27/2014,6/1/2015,1,93.9899978637695,94.2900009155273,93.75,7474,
5/27/2014,7/1/2015,1,93.2799987792969,,93.3099975585938,324,
5/27/2014,8/1/2015,1,92.629997253418,,92.6800003051758,97,
5/27/2014,9/1/2015,1,92.0899963378906,,92.1699981689453,434,
5/27/2014,10/1/2015,1,91.6100006103516,,91.7300033569336,680,
5/27/2014,11/1/2015,1,91.2200012207031,,91.3199996948242,335,
5/27/2014,12/1/2015,1,90.8499984741211,91.129997253418,90.5400009155273,10995,
5/27/2014,1/1/2016,1,90.3099975585937,,90.4300003051758,1,
5/27/2014,2/1/2016,1,89.7799987792969,,,0,
5/27/2014,3/1/2016,1,89.2699966430664,,,5,
5/27/2014,4/1/2016,1,88.8099975585937,,,0,
5/27/2014,5/1/2016,1,88.4499969482422,,,0,
5/27/2014,6/1/2016,1,88.1399993896484,88.25,88.0500030517578,878,
5/27/2014,7/1/2016,1,87.7399978637695,,,0,
5/27/2014,8/1/2016,1,87.4000015258789,,,0,
5/27/2014,9/1/2016,1,87.0999984741211,,,0,
5/27/2014,10/1/2016,1,86.8499984741211,,,0,
5/27/2014,11/1/2016,1,86.6500015258789,,,0,
5/27/2014,12/1/2016,1,86.5,86.629997253418,86.3000030517578,3697,
5/27/2014,1/1/2017,1,86.2099990844727,,,0,
5/27/2014,2/1/2017,1,85.9300003051758,,,0,
5/27/2014,3/1/2017,1,85.6600036621094,,,0,
5/27/2014,4/1/2017,1,85.4199981689453,,,0,
5/27/2014,5/1/2017,1,85.1900024414062,,,0,
5/27/2014,6/1/2017,1,84.9899978637695,,,0,
5/27/2014,7/1/2017,1,84.7699966430664,,,0,
5/27/2014,8/1/2017,1,84.5999984741211,,,0,
5/27/2014,9/1/2017,1,84.4599990844727,,,0,
5/27/2014,10/1/2017,1,84.3499984741211,,,0,
5/27/2014,11/1/2017,1,84.2799987792969,,,0,
5/27/2014,12/1/2017,1,84.2399978637695,84.379997253418,84.25,894,
5/27/2014,1/1/2018,1,84.0800018310547,,,0,
5/27/2014,2/1/2018,1,83.9300003051758,,,0,
5/27/2014,3/1/2018,1,83.7799987792969,,,0,
5/27/2014,4/1/2018,1,83.6399993896484,,,0,
5/27/2014,5/1/2018,1,83.5100021362305,,,0,
5/27/2014,6/1/2018,1,83.3899993896484,,,0,
5/27/2014,7/1/2018,1,83.2399978637695,,,0,
5/27/2014,8/1/2018,1,83.0999984741211,,,0,
5/27/2014,9/1/2018,1,82.9800033569336,,,0,
5/27/2014,10/1/2018,1,82.879997253418,,,0,
5/27/2014,11/1/2018,1,82.7900009155274,,,0,
5/27/2014,12/1/2018,1,82.7099990844727,82.9899978637695,82.7900009155274,86,
5/27/2014,1/1/2019,1,82.6100006103516,,,0,
5/27/2014,2/1/2019,1,82.5199966430664,,,0,
5/27/2014,3/1/2019,1,82.4300003051758,,,0,
5/27/2014,4/1/2019,1,82.3499984741211,,,0,
5/27/2014,5/1/2019,1,82.2799987792969,,,0,
5/27/2014,6/1/2019,1,82.2200012207031,,,0,
5/27/2014,7/1/2019,1,82.1399993896484,,,0,
5/27/2014,8/1/2019,1,82.0699996948242,,,0,
5/27/2014,9/1/2019,1,82,,,0,
5/27/2014,10/1/2019,1,81.9400024414063,,,0,
5/27/2014,11/1/2019,1,81.8899993896484,,,0,
5/27/2014,12/1/2019,1,81.8499984741211,82.0400009155273,81.8499984741211,49,
5/27/2014,6/1/2020,1,81.6500015258789,,,0,
5/27/2014,12/1/2020,1,81.4499969482422,81.5,81.5,5,
5/27/2014,6/1/2021,1,81.4400024414062,,,0,
5/27/2014,12/1/2021,1,81.4300003051758,,,0,
5/27/2014,6/1/2022,1,81.4300003051758,,,0,
5/27/2014,12/1/2022,1,81.4300003051758,,,0,
5/27/2014,6/1/2014,3,2.93989992141724,2.96900010108948,2.93860006332397,23804,
5/27/2014,7/1/2014,3,2.93939995765686,2.96810007095337,2.93680000305176,50881,
5/27/2014,8/1/2014,3,2.94020009040833,2.96670007705688,2.93729996681213,11478,
5/27/2014,9/1/2014,3,2.94120001792908,2.96670007705688,2.93819999694824,6695,
5/27/2014,10/1/2014,3,2.94109988212585,2.96479988098145,2.93829989433289,2430,
5/27/2014,11/1/2014,3,2.9407000541687,2.96420001983643,2.93819999694824,1667,
5/27/2014,12/1/2014,3,2.93980002403259,2.96309995651245,2.93659996986389,5649,
5/27/2014,1/1/2015,3,2.93869996070862,2.96199989318848,2.93580007553101,872,
5/27/2014,2/1/2015,3,2.93269991874695,2.9439001083374,2.93479990959167,585,
5/27/2014,3/1/2015,3,2.92050004005432,2.93510007858276,2.92109990119934,518,
5/27/2014,4/1/2015,3,2.90420007705688,2.916100025177,2.90000009536743,378,
5/27/2014,5/1/2015,3,2.88940000534058,2.90109992027283,2.88969993591309,135,
5/27/2014,6/1/2015,3,2.87700009346008,2.89369988441467,2.87380003929138,133,
5/27/2014,7/1/2015,3,2.86840009689331,2.87910008430481,2.86899995803833,16,
5/27/2014,8/1/2015,3,2.86159992218018,2.87199997901917,2.86240005493164,6,
5/27/2014,9/1/2015,3,2.85840010643005,,2.86069989204407,6,
5/27/2014,10/1/2015,3,2.85500001907349,,2.85920000076294,8,
5/27/2014,11/1/2015,3,2.85080003738403,,2.85640001296997,9,
5/27/2014,12/1/2015,3,2.84599995613098,,2.84859991073608,92,
5/27/2014,1/1/2016,3,2.84100008010864,,,2,
5/27/2014,2/1/2016,3,2.83200001716614,,,0,
5/27/2014,3/1/2016,3,2.81649994850159,,,0,
5/27/2014,4/1/2016,3,2.79949998855591,,,0,
5/27/2014,5/1/2016,3,2.78500008583069,,,0,
5/27/2014,6/1/2016,3,2.77250003814697,,,0,
5/27/2014,7/1/2016,3,2.76600003242493,,,0,
5/27/2014,8/1/2016,3,2.76099991798401,,,0,
5/27/2014,9/1/2016,3,2.75699996948242,,,0,
5/27/2014,10/1/2016,3,2.75250005722046,,,0,
5/27/2014,11/1/2016,3,2.74749994277954,,,0,
5/27/2014,12/1/2016,3,2.74200010299683,,,1,
5/27/2014,1/1/2017,3,2.74049997329712,,,0,
5/27/2014,2/1/2017,3,2.73049998283386,,,0,
5/27/2014,3/1/2017,3,2.71749997138977,,,0,
5/27/2014,4/1/2017,3,2.70000004768372,,,0,
5/27/2014,5/1/2017,3,2.68600010871887,,,0,
5/27/2014,6/1/2017,3,2.67449998855591,,,0,
5/27/2014,7/1/2017,3,2.6654999256134,,,0,
5/27/2014,8/1/2017,3,2.65750002861023,,,0,
5/27/2014,9/1/2017,3,2.65100002288818,,,0,
5/27/2014,10/1/2017,3,2.64599990844727,,,0,
5/27/2014,11/1/2017,3,2.64299988746643,,,0,
5/27/2014,12/1/2017,3,2.64000010490417,,,0,
5/27/2014,1/1/2018,3,2.63849997520447,,,0,
5/27/2014,6/1/2014,4,2.99519991874695,3.02489995956421,2.99230003356934,38966,
5/27/2014,7/1/2014,4,2.98070001602173,3.01340007781982,2.97659993171692,59663,
5/27/2014,8/1/2014,4,2.95070004463196,2.97569990158081,2.94609999656677,23873,
5/27/2014,9/1/2014,4,2.91000008583069,2.9316999912262,2.90450000762939,11710,
5/27/2014,10/1/2014,4,2.74830007553101,2.76810002326965,2.74309992790222,7370,
5/27/2014,11/1/2014,4,2.70149993896484,2.71900010108948,2.69350004196167,4617,
5/27/2014,12/1/2014,4,2.67050004005432,2.68670010566711,2.66140007972717,4024,
5/27/2014,1/1/2015,4,2.6521999835968,2.66890001296997,2.64510011672974,1024,
5/27/2014,2/1/2015,4,2.64660000801086,2.65529990196228,2.64280009269714,618,
5/27/2014,3/1/2015,4,2.65120005607605,2.65429997444153,2.65070009231567,436,
5/27/2014,4/1/2015,4,2.81439995765686,2.82179999351501,2.81150007247925,393,
5/27/2014,5/1/2015,4,2.80559992790222,,2.80850005149841,70,
5/27/2014,6/1/2015,4,2.77920007705688,2.78169989585876,2.77870011329651,25,
5/27/2014,7/1/2015,4,2.75119996070862,,,0,
5/27/2014,8/1/2015,4,2.72270011901855,,,0,
5/27/2014,9/1/2015,4,2.69120001792908,,,0,
5/27/2014,10/1/2015,4,2.54970002174377,,,0,
5/27/2014,11/1/2015,4,2.51939988136291,,,0,
5/27/2014,12/1/2015,4,2.49790000915527,,,0,
5/27/2014,1/1/2016,4,2.49670004844666,,,0,
5/27/2014,2/1/2016,4,2.49869990348816,,,0,
5/27/2014,3/1/2016,4,2.50869989395142,,,0,
5/27/2014,4/1/2016,4,2.65650010108948,,,0,
5/27/2014,5/1/2016,4,2.65470004081726,,,0,
5/27/2014,6/1/2016,4,2.64190006256104,,,0,
5/27/2014,7/1/2016,4,2.6298999786377,,,0,
5/27/2014,8/1/2016,4,2.6168999671936,,,0,
5/27/2014,9/1/2016,4,2.60339999198914,,,0,
5/27/2014,10/1/2016,4,2.47839999198914,,,0,
5/27/2014,11/1/2016,4,2.4533998966217,,,0,
5/27/2014,12/1/2016,4,2.43840003013611,,,0,
5/27/2014,1/1/2017,4,2.43440008163452,,,0,
5/27/2014,2/1/2017,4,2.43639993667603,,,0,
5/27/2014,3/1/2017,4,2.44140005111694,,,0,
5/27/2014,4/1/2017,4,2.51139998435974,,,0,
5/27/2014,5/1/2017,4,2.51139998435974,,,0,
5/28/2014,7/1/2014,1,102.720001220703,104.389999389648,102.639999389648,239134,
5/28/2014,8/1/2014,1,101.98999786377,103.470001220703,101.930000305176,98234,
5/28/2014,9/1/2014,1,101.019996643066,102.379997253418,100.970001220703,46608,
5/28/2014,10/1/2014,1,99.9899978637695,101.269996643066,99.9499969482422,18414,
5/28/2014,11/1/2014,1,98.9899978637695,100.169998168945,98.9800033569336,9292,
5/28/2014,12/1/2014,1,98.0500030517578,99.1800003051758,98.0100021362305,41844,
5/28/2014,1/1/2015,1,97.1100006103516,97.9899978637695,97.120002746582,2280,
5/28/2014,2/1/2015,1,96.2399978637695,97.0999984741211,96.25,1916,
5/28/2014,3/1/2015,1,95.4700012207031,96.3899993896484,95.4599990844727,4495,
5/28/2014,4/1/2015,1,94.7399978637695,95.4100036621094,94.9300003051758,763,
5/28/2014,5/1/2015,1,94.1100006103516,94.6699981689453,94.2900009155273,759,
5/28/2014,6/1/2015,1,93.5500030517578,94.2799987792969,93.5500030517578,9532,
5/28/2014,7/1/2015,1,92.9000015258789,93.3399963378906,93.0899963378906,696,
5/28/2014,8/1/2015,1,92.3099975585938,92.9000015258789,92.5100021362305,177,
5/28/2014,9/1/2015,1,91.8300018310547,92.129997253418,92.0299987792969,731,
5/28/2014,10/1/2015,1,91.3899993896484,91.620002746582,,418,
5/28/2014,11/1/2015,1,91.0400009155273,91.2300033569336,,231,
5/28/2014,12/1/2015,1,90.7099990844727,91.120002746582,90.5899963378906,15155,
5/28/2014,1/1/2016,1,90.1900024414062,,,180,
5/28/2014,2/1/2016,1,89.6900024414063,,,37,
5/28/2014,3/1/2016,1,89.2099990844727,,,116,
5/28/2014,4/1/2016,1,88.7799987792969,,,0,
5/28/2014,5/1/2016,1,88.4599990844727,,,0,
5/28/2014,6/1/2016,1,88.1800003051758,88.3000030517578,88.2300033569336,1555,
5/28/2014,7/1/2016,1,87.8000030517578,,,0,
5/28/2014,8/1/2016,1,87.4800033569336,,,0,
5/28/2014,9/1/2016,1,87.1999969482422,,,0,
5/28/2014,10/1/2016,1,86.9700012207031,,,0,
5/28/2014,11/1/2016,1,86.7900009155273,,,0,
5/28/2014,12/1/2016,1,86.6500015258789,86.8000030517578,86.4000015258789,3577,
5/28/2014,1/1/2017,1,86.379997253418,,,200,
5/28/2014,2/1/2017,1,86.120002746582,,,200,
5/28/2014,3/1/2017,1,85.870002746582,,,0,
5/28/2014,4/1/2017,1,85.6399993896484,,,0,
5/28/2014,5/1/2017,1,85.4300003051758,,,0,
5/28/2014,6/1/2017,1,85.2399978637695,,,20,
5/28/2014,7/1/2017,1,85.0299987792969,,,0,
5/28/2014,8/1/2017,1,84.879997253418,,,0,
5/28/2014,9/1/2017,1,84.7600021362305,,,0,
5/28/2014,10/1/2017,1,84.6699981689453,,,0,
5/28/2014,11/1/2017,1,84.620002746582,,,0,
5/28/2014,12/1/2017,1,84.5999984741211,84.7399978637695,84.5,989,
5/28/2014,1/1/2018,1,84.4499969482422,,,0,
5/28/2014,2/1/2018,1,84.3099975585938,,,0,
5/28/2014,3/1/2018,1,84.1699981689453,,,0,
5/28/2014,4/1/2018,1,84.0400009155274,,,0,
5/28/2014,5/1/2018,1,83.9199981689453,,,0,
5/28/2014,6/1/2018,1,83.8000030517578,,,0,
5/28/2014,7/1/2018,1,83.6600036621094,,,0,
5/28/2014,8/1/2018,1,83.5299987792969,,,0,
5/28/2014,9/1/2018,1,83.4199981689453,,,0,
5/28/2014,10/1/2018,1,83.3199996948242,,,0,
5/28/2014,11/1/2018,1,83.2399978637695,,,0,
5/28/2014,12/1/2018,1,83.1699981689453,83.1600036621094,82.6800003051758,251,
5/28/2014,1/1/2019,1,83.0699996948242,,,0,
5/28/2014,2/1/2019,1,82.9800033569336,,,0,
5/28/2014,3/1/2019,1,82.8899993896484,,,0,
5/28/2014,4/1/2019,1,82.8099975585937,,,0,
5/28/2014,5/1/2019,1,82.7399978637695,,,0,
5/28/2014,6/1/2019,1,82.6800003051758,,,0,
5/28/2014,7/1/2019,1,82.5999984741211,,,0,
5/28/2014,8/1/2019,1,82.5299987792969,,,0,
5/28/2014,9/1/2019,1,82.4599990844727,,,0,
5/28/2014,10/1/2019,1,82.4000015258789,,,0,
5/28/2014,11/1/2019,1,82.3499984741211,,,0,
5/28/2014,12/1/2019,1,82.3099975585938,82.2799987792969,81.8499984741211,19,
5/28/2014,6/1/2020,1,82.1100006103516,,,0,
5/28/2014,12/1/2020,1,81.9100036621094,81.9899978637695,81.9899978637695,2,
5/28/2014,6/1/2021,1,81.9000015258789,,,0,
5/28/2014,12/1/2021,1,81.8899993896484,,,0,
5/28/2014,6/1/2022,1,81.8899993896484,,,0,
5/28/2014,12/1/2022,1,81.8899993896484,,,0,
5/28/2014,6/1/2014,3,2.93059992790222,2.94959998130798,2.91939997673035,17615,
5/28/2014,7/1/2014,3,2.93039989471436,2.94980001449585,2.91820001602173,65124,
5/28/2014,8/1/2014,3,2.93149995803833,2.94970011711121,2.9203999042511,18325,
5/28/2014,9/1/2014,3,2.93319988250732,2.94980001449585,2.92219996452332,13520,
5/28/2014,10/1/2014,3,2.9342999458313,2.94939994812012,2.92230010032654,5538,
5/28/2014,11/1/2014,3,2.93510007858276,2.9488000869751,2.92230010032654,2924,
5/28/2014,12/1/2014,3,2.93530011177063,2.94829988479614,2.92230010032654,12704,
5/28/2014,1/1/2015,3,2.93499994277954,2.94709992408752,2.92120003700256,1255,
5/28/2014,2/1/2015,3,2.92919993400574,2.93969988822937,2.91880011558533,308,
5/28/2014,3/1/2015,3,2.91759991645813,2.92869997024536,2.90890002250671,518,
5/28/2014,4/1/2015,3,2.90149998664856,2.91300010681152,2.89310002326965,477,
5/28/2014,5/1/2015,3,2.88720011711121,2.89490008354187,2.87879991531372,378,
5/28/2014,6/1/2015,3,2.875,2.88689994812012,2.86299991607666,807,
5/28/2014,7/1/2015,3,2.86640000343323,2.87369990348816,2.85879993438721,48,
5/28/2014,8/1/2015,3,2.85960006713867,2.86669993400574,2.85240006446838,44,
5/28/2014,9/1/2015,3,2.8561999797821,2.86179995536804,2.85069990158081,15,
5/28/2014,10/1/2015,3,2.85269999504089,2.85669994354248,2.84999990463257,34,
5/28/2014,11/1/2015,3,2.84850001335144,2.85190010070801,2.84789991378784,33,
5/28/2014,12/1/2015,3,2.84349989891052,2.84949994087219,2.8364999294281,1167,
5/28/2014,1/1/2016,3,2.83850002288818,,,2,
5/28/2014,2/1/2016,3,2.82949995994568,,,1,
5/28/2014,3/1/2016,3,2.81450009346008,,,0,
5/28/2014,4/1/2016,3,2.79800009727478,,,0,
5/28/2014,5/1/2016,3,2.78399991989136,,,0,
5/28/2014,6/1/2016,3,2.7720000743866,,,0,
5/28/2014,7/1/2016,3,2.76550006866455,,,0,
5/28/2014,8/1/2016,3,2.76049995422363,,,0,
5/28/2014,9/1/2016,3,2.75650000572205,,,0,
5/28/2014,10/1/2016,3,2.75200009346008,,,0,
5/28/2014,11/1/2016,3,2.74699997901916,,,0,
5/28/2014,12/1/2016,3,2.74149990081787,,,69,
5/28/2014,1/1/2017,3,2.74000000953674,,,0,
5/28/2014,2/1/2017,3,2.73000001907349,,,0,
5/28/2014,3/1/2017,3,2.71700000762939,,,0,
5/28/2014,4/1/2017,3,2.69950008392334,,,0,
5/28/2014,5/1/2017,3,2.68549990653992,,,0,
5/28/2014,6/1/2017,3,2.67400002479553,,,0,
5/28/2014,7/1/2017,3,2.66499996185303,,,0,
5/28/2014,8/1/2017,3,2.65700006484985,,,0,
5/28/2014,9/1/2017,3,2.65050005912781,,,0,
5/28/2014,10/1/2017,3,2.64549994468689,,,0,
5/28/2014,11/1/2017,3,2.64249992370605,,,0,
5/28/2014,12/1/2017,3,2.63949990272522,,,0,
5/28/2014,1/1/2018,3,2.63800001144409,,,0,
5/28/2014,6/1/2014,4,3.00589990615845,3.01600003242493,2.9811999797821,37540,
5/28/2014,7/1/2014,4,2.98810005187988,2.99990010261536,2.9646999835968,67678,
5/28/2014,8/1/2014,4,2.9533998966217,2.9640998840332,2.93449997901917,31459,
5/28/2014,9/1/2014,4,2.90910005569458,2.91950011253357,2.89400005340576,15494,
5/28/2014,10/1/2014,4,2.7425000667572,2.75370001792908,2.73280000686645,7340,
5/28/2014,11/1/2014,4,2.6949999332428,2.70749998092651,2.68630003929138,5614,
5/28/2014,12/1/2014,4,2.66409993171692,2.67610001564026,2.65569996833801,5540,
5/28/2014,1/1/2015,4,2.64650011062622,2.65779995918274,2.63750004768372,1223,
5/28/2014,2/1/2015,4,2.64159989356995,2.6470000743866,2.63210010528564,295,
5/28/2014,3/1/2015,4,2.64660000801086,2.65009999275208,2.64000010490417,161,
5/28/2014,4/1/2015,4,2.81040000915527,2.8131000995636,2.80690002441406,148,
5/28/2014,5/1/2015,4,2.80170011520386,,2.79789996147156,85,
5/28/2014,6/1/2015,4,2.77609992027283,2.78130006790161,2.77189993858337,12,
5/28/2014,7/1/2015,4,2.74909996986389,,,2,
5/28/2014,8/1/2015,4,2.72059988975525,,,0,
5/28/2014,9/1/2015,4,2.68910002708435,,,5,
5/28/2014,10/1/2015,4,2.54559993743896,,,5,
5/28/2014,11/1/2015,4,2.51530003547668,,,0,
5/28/2014,12/1/2015,4,2.49379992485046,,,79,
5/28/2014,1/1/2016,4,2.49259996414185,,,0,
5/28/2014,2/1/2016,4,2.49460005760193,,,0,
5/28/2014,3/1/2016,4,2.50460004806519,,,0,
5/28/2014,4/1/2016,4,2.65240001678467,,,0,
5/28/2014,5/1/2016,4,2.65059995651245,,,0,
5/28/2014,6/1/2016,4,2.63779997825623,,,0,
5/28/2014,7/1/2016,4,2.62579989433289,,,0,
5/28/2014,8/1/2016,4,2.61279988288879,,,0,
5/28/2014,9/1/2016,4,2.59929990768433,,,0,
5/28/2014,10/1/2016,4,2.47429990768433,,,0,
5/28/2014,11/1/2016,4,2.44930005073547,,,0,
5/28/2014,12/1/2016,4,2.4342999458313,,,0,
5/28/2014,1/1/2017,4,2.43029999732971,,,0,
5/28/2014,2/1/2017,4,2.43230009078979,,,0,
5/28/2014,3/1/2017,4,2.43729996681213,,,0,
5/28/2014,4/1/2017,4,2.50729990005493,,,0,
5/28/2014,5/1/2017,4,2.50729990005493,,,0,
5/29/2014,7/1/2014,1,103.580001831055,103.940002441406,102.610000610352,205506,
5/29/2014,8/1/2014,1,102.779998779297,103.110000610352,101.870002746582,64609,
5/29/2014,9/1/2014,1,101.75,102.050003051758,100.910003662109,36755,
5/29/2014,10/1/2014,1,100.650001525879,100.870002746582,99.9300003051758,16572,
5/29/2014,11/1/2014,1,99.6100006103516,99.870002746582,99.0299987792969,8546,
5/29/2014,12/1/2014,1,98.629997253418,98.9000015258789,97.9899978637695,39033,
5/29/2014,1/1/2015,1,97.6500015258789,97.8899993896484,97.2200012207031,2203,
5/29/2014,2/1/2015,1,96.7300033569336,96.9700012207031,96.1999969482422,1005,
5/29/2014,3/1/2015,1,95.9199981689453,96.0100021362305,95.5999984741211,3347,
5/29/2014,4/1/2015,1,95.1500015258789,95.3099975585937,95.0299987792969,553,
5/29/2014,5/1/2015,1,94.4899978637695,94.5,94.2399978637695,446,
5/29/2014,6/1/2015,1,93.9000015258789,94.1500015258789,93.5699996948242,6991,
5/29/2014,7/1/2015,1,93.2300033569336,93.1800003051758,,204,
5/29/2014,8/1/2015,1,92.6100006103516,92.5699996948242,,127,
5/29/2014,9/1/2015,1,92.0999984741211,92.0699996948242,,377,
5/29/2014,10/1/2015,1,91.629997253418,91.5899963378906,,190,
5/29/2014,11/1/2015,1,91.25,91.1999969482422,,21,
5/29/2014,12/1/2015,1,90.8899993896484,91.1399993896484,90.6999969482422,13029,
5/29/2014,1/1/2016,1,90.3499984741211,90.3099975585937,,293,
5/29/2014,2/1/2016,1,89.8300018310547,,,35,
5/29/2014,3/1/2016,1,89.3300018310547,,,205,
5/29/2014,4/1/2016,1,88.870002746582,,,1,
5/29/2014,5/1/2016,1,88.5199966430664,,,0,
5/29/2014,6/1/2016,1,88.2099990844727,88.3600006103516,88.3000030517578,963,
5/29/2014,7/1/2016,1,87.8099975585937,,,0,
5/29/2014,8/1/2016,1,87.4800033569336,,,0,
5/29/2014,9/1/2016,1,87.1900024414063,87.3000030517578,87.3000030517578,12,
5/29/2014,10/1/2016,1,86.9400024414063,,,0,
5/29/2014,11/1/2016,1,86.7399978637695,,,0,
5/29/2014,12/1/2016,1,86.5899963378906,86.7799987792969,86.4400024414062,2281,
5/29/2014,1/1/2017,1,86.3099975585937,,,0,
5/29/2014,2/1/2017,1,86.0400009155273,,,0,
5/29/2014,3/1/2017,1,85.7799987792969,,,0,
5/29/2014,4/1/2017,1,85.5400009155273,,,0,
5/29/2014,5/1/2017,1,85.3199996948242,,,0,
5/29/2014,6/1/2017,1,85.129997253418,,,100,
5/29/2014,7/1/2017,1,84.9100036621094,,,0,
5/29/2014,8/1/2017,1,84.75,,,0,
5/29/2014,9/1/2017,1,84.620002746582,,,200,
5/29/2014,10/1/2017,1,84.5199966430664,,,0,
5/29/2014,11/1/2017,1,84.4599990844727,,,0,
5/29/2014,12/1/2017,1,84.4400024414063,84.6999969482422,84.4899978637695,923,
5/29/2014,1/1/2018,1,84.2900009155273,,,0,
5/29/2014,2/1/2018,1,84.1500015258789,,,0,
5/29/2014,3/1/2018,1,84.0100021362305,,,0,
5/29/2014,4/1/2018,1,83.879997253418,,,0,
5/29/2014,5/1/2018,1,83.7600021362305,,,0,
5/29/2014,6/1/2018,1,83.6399993896484,,83.75,0,
5/29/2014,7/1/2018,1,83.5,,,0,
5/29/2014,8/1/2018,1,83.370002746582,,,0,
5/29/2014,9/1/2018,1,83.2600021362305,,,0,
5/29/2014,10/1/2018,1,83.1600036621094,,,0,
5/29/2014,11/1/2018,1,83.0800018310547,,,0,
5/29/2014,12/1/2018,1,83.0100021362305,83.2799987792969,83,684,
5/29/2014,1/1/2019,1,82.9100036621094,,,0,
5/29/2014,2/1/2019,1,82.8199996948242,,,0,
5/29/2014,3/1/2019,1,82.7300033569336,,,0,
5/29/2014,4/1/2019,1,82.6500015258789,,,0,
5/29/2014,5/1/2019,1,82.5800018310547,,,0,
5/29/2014,6/1/2019,1,82.5199966430664,,,0,
5/29/2014,7/1/2019,1,82.4400024414063,,,0,
5/29/2014,8/1/2019,1,82.370002746582,,,0,
5/29/2014,9/1/2019,1,82.3000030517578,,,0,
5/29/2014,10/1/2019,1,82.2399978637695,,,0,
5/29/2014,11/1/2019,1,82.1900024414063,,,0,
5/29/2014,12/1/2019,1,82.1500015258789,82.5199966430664,82.1500015258789,379,
5/29/2014,6/1/2020,1,81.9499969482422,,,0,
5/29/2014,12/1/2020,1,81.75,82.0100021362305,82.0100021362305,2,
5/29/2014,6/1/2021,1,81.7399978637695,,,0,
5/29/2014,12/1/2021,1,81.7300033569336,,,0,
5/29/2014,6/1/2022,1,81.7300033569336,,,0,
5/29/2014,12/1/2022,1,81.7300033569336,,,0,
5/29/2014,6/1/2014,3,2.91899991035461,2.93880009651184,2.91739988327026,17835,
5/29/2014,7/1/2014,3,2.91989994049072,2.93880009651184,2.91820001602173,50065,
5/29/2014,8/1/2014,3,2.92330002784729,2.9400999546051,2.92170000076294,15917,
5/29/2014,9/1/2014,3,2.92720007896423,2.94219994544983,2.92659997940063,7878,
5/29/2014,10/1/2014,3,2.9300000667572,2.94449996948242,2.92869997024536,4177,
5/29/2014,11/1/2014,3,2.9316999912262,2.94580006599426,2.93059992790222,2317,
5/29/2014,12/1/2014,3,2.93230009078979,2.94619989395142,2.92989993095398,8039,
5/29/2014,1/1/2015,3,2.93219995498657,2.94549989700317,2.93339991569519,670,
5/29/2014,2/1/2015,3,2.92630004882812,2.93950009346008,2.9274001121521,354,
5/29/2014,3/1/2015,3,2.91449999809265,2.92750000953674,2.91370010375977,612,
5/29/2014,4/1/2015,3,2.89829993247986,2.91140007972717,2.90000009536743,130,
5/29/2014,5/1/2015,3,2.88389992713928,2.89569997787476,2.88680005073547,163,
5/29/2014,6/1/2015,3,2.87140011787415,2.88420009613037,2.87150001525879,323,
5/29/2014,7/1/2015,3,2.86260008811951,2.87069988250732,2.8659999370575,27,
5/29/2014,8/1/2015,3,2.85560011863708,2.86380004882812,2.8591001033783,14,
5/29/2014,9/1/2015,3,2.85190010070801,2.85870003700256,,1,
5/29/2014,10/1/2015,3,2.84820008277893,,,2,
5/29/2014,11/1/2015,3,2.84389996528625,,,4,
5/29/2014,12/1/2015,3,2.83879995346069,2.84879994392395,2.84319996833801,89,
5/29/2014,1/1/2016,3,2.83360004425049,,,1,
5/29/2014,2/1/2016,3,2.82509994506836,,,0,
5/29/2014,3/1/2016,3,2.81010007858276,,,0,
5/29/2014,4/1/2016,3,2.79360008239746,,,0,
5/29/2014,5/1/2016,3,2.77959990501404,,,0,
5/29/2014,6/1/2016,3,2.76760005950928,,,0,
5/29/2014,7/1/2016,3,2.76110005378723,,,0,
5/29/2014,8/1/2016,3,2.75609993934631,,,0,
5/29/2014,9/1/2016,3,2.75209999084473,,,0,
5/29/2014,10/1/2016,3,2.74760007858276,,,0,
5/29/2014,11/1/2016,3,2.74259996414185,,,0,
5/29/2014,12/1/2016,3,2.73709988594055,,,0,
5/29/2014,1/1/2017,3,2.73559999465942,,,0,
5/29/2014,2/1/2017,3,2.72560000419617,,,0,
5/29/2014,3/1/2017,3,2.71259999275208,,,0,
5/29/2014,4/1/2017,3,2.69510006904602,,,0,
5/29/2014,5/1/2017,3,2.6810998916626,,,0,
5/29/2014,6/1/2017,3,2.66960000991821,,,0,
5/29/2014,7/1/2017,3,2.66059994697571,,,0,
5/29/2014,8/1/2017,3,2.65260004997253,,,0,
5/29/2014,9/1/2017,3,2.64610004425049,,,0,
5/29/2014,10/1/2017,3,2.64109992980957,,,0,
5/29/2014,11/1/2017,3,2.63809990882874,,,0,
5/29/2014,12/1/2017,3,2.6350998878479,,,0,
5/29/2014,1/1/2018,3,2.63359999656677,,,0,
5/29/2014,6/1/2014,4,3.01360011100769,3.03099989891052,3.00390005111694,32136,
5/29/2014,7/1/2014,4,2.99580001831055,3.0164999961853,2.98559999465942,71467,
5/29/2014,8/1/2014,4,2.95860004425049,2.97839999198914,2.9488000869751,30877,
5/29/2014,9/1/2014,4,2.91240000724792,2.93099999427795,2.90380001068115,18117,
5/29/2014,10/1/2014,4,2.74559998512268,2.76119995117187,2.73819994926453,6556,
5/29/2014,11/1/2014,4,2.6965000629425,2.7104001045227,2.68919992446899,3688,
5/29/2014,12/1/2014,4,2.66449999809265,2.67980003356934,2.65720009803772,5062,
5/29/2014,1/1/2015,4,2.64669990539551,2.66039991378784,2.63969993591309,725,
5/29/2014,2/1/2015,4,2.64190006256104,2.65400004386902,2.63759994506836,173,
5/29/2014,3/1/2015,4,2.64730000495911,2.65520000457764,2.6431999206543,86,
5/29/2014,4/1/2015,4,2.81150007247925,2.81900000572205,2.80539989471436,83,
5/29/2014,5/1/2015,4,2.8034999370575,2.80870008468628,,90,
5/29/2014,6/1/2015,4,2.77850008010864,2.78460001945496,2.77390003204346,28,
5/29/2014,7/1/2015,4,2.75149989128113,,,0,
5/29/2014,8/1/2015,4,2.72300004959106,,,0,
5/29/2014,9/1/2015,4,2.69149994850159,,,0,
5/29/2014,10/1/2015,4,2.54800009727478,,,0,
5/29/2014,11/1/2015,4,2.51769995689392,,,0,
5/29/2014,12/1/2015,4,2.49620008468628,,,0,
5/29/2014,1/1/2016,4,2.49499988555908,,,0,
5/29/2014,2/1/2016,4,2.49699997901916,,,0,
5/29/2014,3/1/2016,4,2.50699996948242,,,0,
5/29/2014,4/1/2016,4,2.6547999382019,,,0,
5/29/2014,5/1/2016,4,2.65300011634827,,,0,
5/29/2014,6/1/2016,4,2.64019989967346,,,0,
5/29/2014,7/1/2016,4,2.6282000541687,,,0,
5/29/2014,8/1/2016,4,2.61520004272461,,,0,
5/29/2014,9/1/2016,4,2.60170006752014,,,0,
5/29/2014,10/1/2016,4,2.47670006752014,,,0,
5/29/2014,11/1/2016,4,2.45169997215271,,,0,
5/29/2014,12/1/2016,4,2.43670010566711,,,0,
5/29/2014,1/1/2017,4,2.43269991874695,,,0,
5/29/2014,2/1/2017,4,2.43470001220703,,,0,
5/29/2014,3/1/2017,4,2.43969988822937,,,0,
5/29/2014,4/1/2017,4,2.50970005989075,,,0,
5/29/2014,5/1/2017,4,2.50970005989075,,,0,
5/30/2014,7/1/2014,1,102.709999084473,103.559997558594,102.400001525879,169733,
5/30/2014,8/1/2014,1,101.980003356934,102.730003356934,101.629997253418,56616,
5/30/2014,9/1/2014,1,101.029998779297,101.680000305176,100.669998168945,30564,
5/30/2014,10/1/2014,1,100,100.569999694824,99.6100006103516,16981,
5/30/2014,11/1/2014,1,99,99.5299987792969,98.6500015258789,6896,
5/30/2014,12/1/2014,1,98.0500030517578,98.5599975585938,97.6699981689453,28118,
5/30/2014,1/1/2015,1,97.1100006103516,97.2300033569336,96.8000030517578,2781,
5/30/2014,2/1/2015,1,96.2300033569336,96.3399963378906,96.0299987792969,889,
5/30/2014,3/1/2015,1,95.4599990844727,95.5,95.3600006103516,2664,
5/30/2014,4/1/2015,1,94.7200012207031,95,94.4100036621094,300,
5/30/2014,5/1/2015,1,94.0899963378906,94.0800018310547,93.9599990844727,407,
5/30/2014,6/1/2015,1,93.5299987792969,93.7399978637695,93.1600036621094,7073,
5/30/2014,7/1/2015,1,92.8899993896484,92.6500015258789,92.5500030517578,486,
5/30/2014,8/1/2015,1,92.3000030517578,,92.1800003051758,260,
5/30/2014,9/1/2015,1,91.8099975585938,,91.7099990844727,485,
5/30/2014,10/1/2015,1,91.3600006103516,,91.2900009155274,27,
5/30/2014,11/1/2015,1,90.9899978637695,,90.9100036621094,213,
5/30/2014,12/1/2015,1,90.6399993896484,90.7600021362305,90.2600021362305,10376,
5/30/2014,1/1/2016,1,90.120002746582,,90.0500030517578,18,
5/30/2014,2/1/2016,1,89.620002746582,,89.75,1,
5/30/2014,3/1/2016,1,89.1500015258789,,89.2799987792969,184,
5/30/2014,4/1/2016,1,88.7200012207031,,,0,
5/30/2014,5/1/2016,1,88.3899993896484,,,0,
5/30/2014,6/1/2016,1,88.1100006103516,88.0500030517578,87.7399978637695,387,
5/30/2014,7/1/2016,1,87.7399978637695,,,0,
5/30/2014,8/1/2016,1,87.4300003051758,,,0,
5/30/2014,9/1/2016,1,87.1600036621094,,,0,
5/30/2014,10/1/2016,1,86.9300003051758,,,0,
5/30/2014,11/1/2016,1,86.7600021362305,,,0,
5/30/2014,12/1/2016,1,86.629997253418,86.629997253418,86.3000030517578,2822,
5/30/2014,1/1/2017,1,86.3600006103516,,,0,
5/30/2014,2/1/2017,1,86.0999984741211,,,0,
5/30/2014,3/1/2017,1,85.8499984741211,,,0,
5/30/2014,4/1/2017,1,85.620002746582,,,0,
5/30/2014,5/1/2017,1,85.4199981689453,,,0,
5/30/2014,6/1/2017,1,85.2399978637695,,,503,
5/30/2014,7/1/2017,1,85.0400009155274,,,0,
5/30/2014,8/1/2017,1,84.8899993896484,,,0,
5/30/2014,9/1/2017,1,84.7699966430664,,,0,
5/30/2014,10/1/2017,1,84.6900024414063,,,0,
5/30/2014,11/1/2017,1,84.6399993896484,,,0,
5/30/2014,12/1/2017,1,84.629997253418,84.5699996948242,84.3000030517578,1260,
5/30/2014,1/1/2018,1,84.4800033569336,,,0,
5/30/2014,2/1/2018,1,84.3399963378906,,,0,
5/30/2014,3/1/2018,1,84.2099990844727,,,0,
5/30/2014,4/1/2018,1,84.0800018310547,,,0,
5/30/2014,5/1/2018,1,83.9599990844727,,,0,
5/30/2014,6/1/2018,1,83.8499984741211,,,0,
5/30/2014,7/1/2018,1,83.7099990844727,,,0,
5/30/2014,8/1/2018,1,83.5899963378906,,,0,
5/30/2014,9/1/2018,1,83.4899978637695,,,0,
5/30/2014,10/1/2018,1,83.4000015258789,,,0,
5/30/2014,11/1/2018,1,83.3199996948242,,,0,
5/30/2014,12/1/2018,1,83.25,83.25,82.9000015258789,683,
5/30/2014,1/1/2019,1,83.1600036621094,,,0,
5/30/2014,2/1/2019,1,83.0699996948242,,,0,
5/30/2014,3/1/2019,1,82.9899978637695,,,0,
5/30/2014,4/1/2019,1,82.9100036621094,,,0,
5/30/2014,5/1/2019,1,82.8499984741211,,,0,
5/30/2014,6/1/2019,1,82.7900009155274,,,0,
5/30/2014,7/1/2019,1,82.7200012207031,,,0,
5/30/2014,8/1/2019,1,82.6500015258789,,,0,
5/30/2014,9/1/2019,1,82.5899963378906,,,0,
5/30/2014,10/1/2019,1,82.5400009155274,,,0,
5/30/2014,11/1/2019,1,82.4899978637695,,,0,
5/30/2014,12/1/2019,1,82.4499969482422,82.2099990844727,81.9899978637695,33,
5/30/2014,6/1/2020,1,82.3000030517578,,,0,
5/30/2014,12/1/2020,1,82.1500015258789,82.2600021362305,82.0100021362305,4,
5/30/2014,6/1/2021,1,82.1399993896484,,,0,
5/30/2014,12/1/2021,1,82.129997253418,,,0,
5/30/2014,6/1/2022,1,82.129997253418,,,0,
5/30/2014,12/1/2022,1,82.129997253418,82.6699981689453,,0,
5/30/2014,6/1/2014,3,2.88459992408752,2.91950011253357,2.88050007820129,6374,
5/30/2014,7/1/2014,3,2.88820004463196,2.92499995231628,2.88439989089966,74403,
5/30/2014,8/1/2014,3,2.89359998703003,2.92750000953674,2.88980007171631,24976,
5/30/2014,9/1/2014,3,2.8996000289917,2.92869997024536,2.89549994468689,15735,
5/30/2014,10/1/2014,3,2.90370011329651,2.92650008201599,2.89930009841919,8450,
5/30/2014,11/1/2014,3,2.90669989585876,2.93179988861084,2.90350008010864,4185,
5/30/2014,12/1/2014,3,2.9086000919342,2.93350005149841,2.90400004386902,17915,
5/30/2014,1/1/2015,3,2.91000008583069,2.93269991874695,2.90560007095337,1992,
5/30/2014,2/1/2015,3,2.90499997138977,2.9135000705719,2.90079998970032,974,
5/30/2014,3/1/2015,3,2.89400005340576,2.90199995040894,2.88949990272522,886,
5/30/2014,4/1/2015,3,2.87890005111694,2.88599991798401,2.87750005722046,734,
5/30/2014,5/1/2015,3,2.86520004272461,2.87249994277954,2.86380004882812,492,
5/30/2014,6/1/2015,3,2.85290002822876,2.86700010299683,2.8484001159668,1137,
5/30/2014,7/1/2015,3,2.8445999622345,2.85019993782043,2.84409999847412,78,
5/30/2014,8/1/2015,3,2.83809995651245,,2.83780002593994,35,
5/30/2014,9/1/2015,3,2.83489990234375,,2.83599996566772,10,
5/30/2014,10/1/2015,3,2.83189988136292,,2.83470010757446,7,
5/30/2014,11/1/2015,3,2.82829999923706,,2.83200001716614,5,
5/30/2014,12/1/2015,3,2.8238000869751,2.8283998966217,2.8225998878479,875,
5/30/2014,1/1/2016,3,2.81879997253418,,,0,
5/30/2014,2/1/2016,3,2.81030011177063,,,0,
5/30/2014,3/1/2016,3,2.79530000686645,,,0,
5/30/2014,4/1/2016,3,2.77880001068115,,,0,
5/30/2014,5/1/2016,3,2.76480007171631,,,0,
5/30/2014,6/1/2016,3,2.75279998779297,,,0,
5/30/2014,7/1/2016,3,2.74629998207092,,,0,
5/30/2014,8/1/2016,3,2.74130010604858,,,0,
5/30/2014,9/1/2016,3,2.73729991912842,,,0,
5/30/2014,10/1/2016,3,2.73329997062683,,,0,
5/30/2014,11/1/2016,3,2.72880005836487,,,0,
5/30/2014,12/1/2016,3,2.72379994392395,,,30,
5/30/2014,1/1/2017,3,2.72230005264282,,,0,
5/30/2014,2/1/2017,3,2.71230006217957,,,0,
5/30/2014,3/1/2017,3,2.69930005073547,,,0,
5/30/2014,4/1/2017,3,2.68179988861084,,,0,
5/30/2014,5/1/2017,3,2.667799949646,,,0,
5/30/2014,6/1/2017,3,2.65630006790161,,,0,
5/30/2014,7/1/2017,3,2.64730000495911,,,0,
5/30/2014,8/1/2017,3,2.63930010795593,,,0,
5/30/2014,9/1/2017,3,2.63280010223389,,,0,
5/30/2014,10/1/2017,3,2.62779998779297,,,0,
5/30/2014,11/1/2017,3,2.62479996681213,,,0,
5/30/2014,12/1/2017,3,2.6217999458313,,,0,
5/30/2014,1/1/2018,3,2.62030005455017,,,0,
5/30/2014,6/1/2014,4,2.99650001525879,3.01769995689392,2.98499989509583,11855,
5/30/2014,7/1/2014,4,2.97189998626709,3.00090003013611,2.96840000152588,62747,
5/30/2014,8/1/2014,4,2.93779993057251,2.9614999294281,2.93499994277954,27687,
5/30/2014,9/1/2014,4,2.89219999313354,2.91459989547729,2.88989996910095,13893,
5/30/2014,10/1/2014,4,2.72490000724792,2.74790000915527,2.72210001945496,8040,
5/30/2014,11/1/2014,4,2.67689990997314,2.69729995727539,2.67400002479553,4682,
5/30/2014,12/1/2014,4,2.64549994468689,2.66849994659424,2.64219999313354,5480,
5/30/2014,1/1/2015,4,2.62879991531372,2.64689993858337,2.62669992446899,1826,
5/30/2014,2/1/2015,4,2.62409996986389,2.62849998474121,2.62089991569519,706,
5/30/2014,3/1/2015,4,2.62940001487732,2.63409996032715,2.62800002098083,550,
5/30/2014,4/1/2015,4,2.79340004920959,2.79780006408691,2.79640007019043,595,
5/30/2014,5/1/2015,4,2.78550004959106,,2.78830003738403,117,
5/30/2014,6/1/2015,4,2.76079988479614,2.76670002937317,2.76430010795593,34,
5/30/2014,7/1/2015,4,2.73379993438721,2.73000001907349,2.73000001907349,4,
5/30/2014,8/1/2015,4,2.70530009269714,,,0,
5/30/2014,9/1/2015,4,2.67379999160767,,,0,
5/30/2014,10/1/2015,4,2.53029990196228,,,0,
5/30/2014,11/1/2015,4,2.5,,,0,
5/30/2014,12/1/2015,4,2.47849988937378,,,0,
5/30/2014,1/1/2016,4,2.47729992866516,,,0,
5/30/2014,2/1/2016,4,2.47930002212524,,,0,
5/30/2014,3/1/2016,4,2.4893000125885,,,0,
5/30/2014,4/1/2016,4,2.63709998130798,,,0,
5/30/2014,5/1/2016,4,2.63529992103577,,,0,
5/30/2014,6/1/2016,4,2.62249994277954,,,0,
5/30/2014,7/1/2016,4,2.61050009727478,,,0,
5/30/2014,8/1/2016,4,2.59750008583069,,,0,
5/30/2014,9/1/2016,4,2.58400011062622,,,0,
5/30/2014,10/1/2016,4,2.45900011062622,,,0,
5/30/2014,11/1/2016,4,2.43400001525879,,,0,
5/30/2014,12/1/2016,4,2.41899991035461,,,0,
5/30/2014,1/1/2017,4,2.41499996185303,,,0,
5/30/2014,2/1/2017,4,2.41700005531311,,,0,
5/30/2014,3/1/2017,4,2.42199993133545,,,0,
5/30/2014,4/1/2017,4,2.49200010299683,,,0,
5/30/2014,5/1/2017,4,2.49200010299683,,,0,
6/2/2014,7/1/2014,1,102.470001220703,103.349998474121,102.099998474121,159012,
6/2/2014,8/1/2014,1,101.790000915527,102.620002746582,101.410003662109,60960,
6/2/2014,9/1/2014,1,100.889999389648,101.680000305176,100.540000915527,38052,
6/2/2014,10/1/2014,1,99.9000015258789,100.610000610352,99.5599975585938,16990,
6/2/2014,11/1/2014,1,98.9199981689453,99.629997253418,98.5999984741211,11211,
6/2/2014,12/1/2014,1,98,98.6699981689453,97.6699981689453,32679,
6/2/2014,1/1/2015,1,97.0800018310547,97.25,96.8000030517578,4805,
6/2/2014,2/1/2015,1,96.2200012207031,96.370002746582,96.1800003051758,1030,
6/2/2014,3/1/2015,1,95.4599990844727,95.5999984741211,95.1500015258789,5052,
6/2/2014,4/1/2015,1,94.7300033569336,94.9100036621094,94.5999984741211,927,
6/2/2014,5/1/2015,1,94.0999984741211,94.0500030517578,93.9800033569336,564,
6/2/2014,6/1/2015,1,93.5400009155273,94.0100021362305,93.2699966430664,5963,
6/2/2014,7/1/2015,1,92.9000015258789,92.8899993896484,92.8300018310547,368,
6/2/2014,8/1/2015,1,92.3099975585938,92.1999969482422,92.1999969482422,121,
6/2/2014,9/1/2015,1,91.8199996948242,,,949,
6/2/2014,10/1/2015,1,91.370002746582,91.3499984741211,91.3000030517578,145,
6/2/2014,11/1/2015,1,91,,,45,
6/2/2014,12/1/2015,1,90.6500015258789,91.0800018310547,90.4499969482422,10032,
6/2/2014,1/1/2016,1,90.129997253418,,,976,
6/2/2014,2/1/2016,1,89.629997253418,,,937,
6/2/2014,3/1/2016,1,89.1699981689453,,,695,
6/2/2014,4/1/2016,1,88.7399978637695,,,0,
6/2/2014,5/1/2016,1,88.4100036621094,,,0,
6/2/2014,6/1/2016,1,88.1399993896484,88.3000030517578,88.0500030517578,1532,
6/2/2014,7/1/2016,1,87.7799987792969,,,1,
6/2/2014,8/1/2016,1,87.4800033569336,,,0,
6/2/2014,9/1/2016,1,87.2200012207031,,,775,
6/2/2014,10/1/2016,1,87,,,0,
6/2/2014,11/1/2016,1,86.8499984741211,,,0,
6/2/2014,12/1/2016,1,86.7300033569336,86.8000030517578,86.5699996948242,2431,
6/2/2014,1/1/2017,1,86.4700012207031,,,0,
6/2/2014,2/1/2017,1,86.2200012207031,,,0,
6/2/2014,3/1/2017,1,85.9800033569336,,,400,
6/2/2014,4/1/2017,1,85.7600021362305,,,0,
6/2/2014,5/1/2017,1,85.5599975585938,,,0,
6/2/2014,6/1/2017,1,85.3899993896484,,,800,
6/2/2014,7/1/2017,1,85.1900024414062,,,0,
6/2/2014,8/1/2017,1,85.0400009155274,,,0,
6/2/2014,9/1/2017,1,84.9199981689453,,,400,
6/2/2014,10/1/2017,1,84.8399963378906,,,0,
6/2/2014,11/1/2017,1,84.7900009155273,,,0,
6/2/2014,12/1/2017,1,84.7799987792969,84.75,84.75,334,
6/2/2014,1/1/2018,1,84.629997253418,,,0,
6/2/2014,2/1/2018,1,84.4899978637695,,,0,
6/2/2014,3/1/2018,1,84.3600006103516,,,0,
6/2/2014,4/1/2018,1,84.2399978637695,,,0,
6/2/2014,5/1/2018,1,84.129997253418,,,0,
6/2/2014,6/1/2018,1,84.0299987792969,,,0,
6/2/2014,7/1/2018,1,83.9000015258789,,,0,
6/2/2014,8/1/2018,1,83.7900009155274,,,0,
6/2/2014,9/1/2018,1,83.6900024414063,,,0,
6/2/2014,10/1/2018,1,83.5999984741211,,,0,
6/2/2014,11/1/2018,1,83.5199966430664,,,0,
6/2/2014,12/1/2018,1,83.4499969482422,83.4899978637695,83.1999969482422,55,
6/2/2014,1/1/2019,1,83.3499984741211,,,0,
6/2/2014,2/1/2019,1,83.2600021362305,,,0,
6/2/2014,3/1/2019,1,83.1800003051758,,,0,
6/2/2014,4/1/2019,1,83.0999984741211,,,0,
6/2/2014,5/1/2019,1,83.0400009155273,,,0,
6/2/2014,6/1/2019,1,82.9800033569336,,,0,
6/2/2014,7/1/2019,1,82.9000015258789,,,0,
6/2/2014,8/1/2019,1,82.8300018310547,,,0,
6/2/2014,9/1/2019,1,82.7699966430664,,,0,
6/2/2014,10/1/2019,1,82.7099990844727,,,0,
6/2/2014,11/1/2019,1,82.6600036621094,,,0,
6/2/2014,12/1/2019,1,82.620002746582,82.5,82.5,32,
6/2/2014,6/1/2020,1,82.4899978637695,,,0,
6/2/2014,12/1/2020,1,82.370002746582,,,20,
6/2/2014,6/1/2021,1,82.3600006103516,,,0,
6/2/2014,12/1/2021,1,82.3499984741211,,,0,
6/2/2014,6/1/2022,1,82.3499984741211,,,0,
6/2/2014,12/1/2022,1,82.3499984741211,,,0,
6/2/2014,7/1/2014,3,2.87730002403259,2.90199995040894,2.875,49549,
6/2/2014,8/1/2014,3,2.88389992713928,2.90630006790161,2.88109993934631,17496,
6/2/2014,9/1/2014,3,2.89059996604919,2.91129994392395,2.8863000869751,10180,
6/2/2014,10/1/2014,3,2.89560008049011,2.91490006446838,2.89269995689392,5391,
6/2/2014,11/1/2014,3,2.89930009841919,2.91820001602173,2.89790010452271,2873,
6/2/2014,12/1/2014,3,2.90179991722107,2.91960000991821,2.89849996566772,6418,
6/2/2014,1/1/2015,3,2.90400004386902,2.91950011253357,2.90240001678467,1354,
6/2/2014,2/1/2015,3,2.89949989318848,2.90669989585876,2.89800000190735,819,
6/2/2014,3/1/2015,3,2.88849997520447,2.89310002326965,2.88499999046326,680,
6/2/2014,4/1/2015,3,2.87339997291565,2.87800002098083,2.87450003623962,86,
6/2/2014,5/1/2015,3,2.85989999771118,2.86209988594055,2.86050009727478,198,
6/2/2014,6/1/2015,3,2.84789991378784,2.85649991035461,2.84599995613098,569,
6/2/2014,7/1/2015,3,2.83999991416931,2.85120010375977,2.8396999835968,80,
6/2/2014,8/1/2015,3,2.83400011062622,,2.83619999885559,46,
6/2/2014,9/1/2015,3,2.8313000202179,,2.83470010757446,150,
6/2/2014,10/1/2015,3,2.82890009880066,,,8,
6/2/2014,11/1/2015,3,2.8257999420166,,,3,
6/2/2014,12/1/2015,3,2.82159996032715,2.82349991798401,2.82019996643066,143,
6/2/2014,1/1/2016,3,2.81710004806519,2.81500005722046,2.81500005722046,22,
6/2/2014,2/1/2016,3,2.80909991264343,,,0,
6/2/2014,3/1/2016,3,2.79410004615784,,,0,
6/2/2014,4/1/2016,3,2.77760004997253,,,0,
6/2/2014,5/1/2016,3,2.76360011100769,,,0,
6/2/2014,6/1/2016,3,2.75209999084473,,,0,
6/2/2014,7/1/2016,3,2.74609994888306,,,0,
6/2/2014,8/1/2016,3,2.74110007286072,,,0,
6/2/2014,9/1/2016,3,2.73760008811951,,,0,
6/2/2014,10/1/2016,3,2.73359990119934,,,0,
6/2/2014,11/1/2016,3,2.72909998893738,,,0,
6/2/2014,12/1/2016,3,2.72410011291504,,,5,
6/2/2014,1/1/2017,3,2.72259998321533,,,0,
6/2/2014,2/1/2017,3,2.71259999275208,,,0,
6/2/2014,3/1/2017,3,2.69959998130798,,,0,
6/2/2014,4/1/2017,3,2.68210005760193,,,0,
6/2/2014,5/1/2017,3,2.66810011863708,,,0,
6/2/2014,6/1/2017,3,2.65659999847412,,,0,
6/2/2014,7/1/2017,3,2.64759993553162,,,0,
6/2/2014,8/1/2017,3,2.63960003852844,,,0,
6/2/2014,9/1/2017,3,2.6331000328064,,,0,
6/2/2014,10/1/2017,3,2.62809991836548,,,0,
6/2/2014,11/1/2017,3,2.62509989738464,,,0,
6/2/2014,12/1/2017,3,2.62210011482239,,,0,
6/2/2014,1/1/2018,3,2.62059998512268,,,0,
6/2/2014,7/1/2014,4,2.94989991188049,2.98620009422302,2.93849992752075,54696,
6/2/2014,8/1/2014,4,2.92020010948181,2.95129990577698,2.90890002250671,30466,
6/2/2014,9/1/2014,4,2.87689995765686,2.90549993515015,2.86700010299683,15473,
6/2/2014,10/1/2014,4,2.71239995956421,2.73760008811951,2.70350003242493,8277,
6/2/2014,11/1/2014,4,2.66619992256165,2.68919992446899,2.65820002555847,4582,
6/2/2014,12/1/2014,4,2.63660001754761,2.65790009498596,2.62890005111694,3793,
6/2/2014,1/1/2015,4,2.62129998207092,2.63949990272522,2.61319994926453,731,
6/2/2014,2/1/2015,4,2.6175000667572,2.62479996681213,2.60929989814758,507,
6/2/2014,3/1/2015,4,2.62330007553101,2.62789988517761,2.61870002746582,361,
6/2/2014,4/1/2015,4,2.78909993171692,2.79119992256165,2.78749990463257,257,
6/2/2014,5/1/2015,4,2.7820999622345,2.78090000152588,2.77970004081726,176,
6/2/2014,6/1/2015,4,2.75909996032715,2.76079988479614,2.75589990615845,39,
6/2/2014,7/1/2015,4,2.73259997367859,,,4,
6/2/2014,8/1/2015,4,2.70409989356995,,,0,
6/2/2014,9/1/2015,4,2.67260003089905,,,0,
6/2/2014,10/1/2015,4,2.52909994125366,,,0,
6/2/2014,11/1/2015,4,2.49880003929138,,,0,
6/2/2014,12/1/2015,4,2.47729992866516,,,1,
6/2/2014,1/1/2016,4,2.47609996795654,,,0,
6/2/2014,2/1/2016,4,2.47810006141663,,,0,
6/2/2014,3/1/2016,4,2.48810005187988,,,0,
6/2/2014,4/1/2016,4,2.63590002059937,,,0,
6/2/2014,5/1/2016,4,2.63409996032715,,,0,
6/2/2014,6/1/2016,4,2.62129998207092,,,0,
6/2/2014,7/1/2016,4,2.60649991035461,,,0,
6/2/2014,8/1/2016,4,2.59069991111755,,,0,
6/2/2014,9/1/2016,4,2.57389998435974,,,0,
6/2/2014,10/1/2016,4,2.44510006904602,,,0,
6/2/2014,11/1/2016,4,2.42009997367859,,,0,
6/2/2014,12/1/2016,4,2.40510010719299,,,0,
6/2/2014,1/1/2017,4,2.40109992027283,,,0,
6/2/2014,2/1/2017,4,2.40310001373291,,,0,
6/2/2014,3/1/2017,4,2.40809988975525,,,0,
6/2/2014,4/1/2017,4,2.47810006141663,,,0,
6/2/2014,5/1/2017,4,2.47810006141663,,,0,
6/2/2014,6/1/2017,4,2.4779999256134,,,0,
6/3/2014,7/1/2014,1,102.660003662109,102.860000610352,102.230003356934,159993,
6/3/2014,8/1/2014,1,101.970001220703,102.129997253418,101.529998779297,56995,
6/3/2014,9/1/2014,1,101.069999694824,101.220001220703,100.620002746582,34814,
6/3/2014,10/1/2014,1,100.080001831055,100.209999084473,99.6399993896484,18555,
6/3/2014,11/1/2014,1,99.129997253418,99.2099990844727,98.6999969482422,9771,
6/3/2014,12/1/2014,1,98.25,98.3399963378906,97.7399978637695,37100,
6/3/2014,1/1/2015,1,97.3600006103516,97.4100036621094,96.9499969482422,10505,
6/3/2014,2/1/2015,1,96.5,96.5899963378906,96.120002746582,1664,
6/3/2014,3/1/2015,1,95.7399978637695,95.7799987792969,95.3499984741211,4090,
6/3/2014,4/1/2015,1,95.0100021362305,95,94.6699981689453,333,
6/3/2014,5/1/2015,1,94.370002746582,94.3499984741211,94.0100021362305,282,
6/3/2014,6/1/2015,1,93.8000030517578,93.870002746582,93.3099975585938,6121,
6/3/2014,7/1/2015,1,93.1500015258789,92.9599990844727,,296,
6/3/2014,8/1/2015,1,92.5599975585937,92.3499984741211,,31,
6/3/2014,9/1/2015,1,92.0699996948242,91.8499984741211,,1656,
6/3/2014,10/1/2015,1,91.6100006103516,91.3899993896484,,42,
6/3/2014,11/1/2015,1,91.2399978637695,91.0199966430664,,990,
6/3/2014,12/1/2015,1,90.8899993896484,90.9199981689453,90.4899978637695,12211,
6/3/2014,1/1/2016,1,90.370002746582,90.1500015258789,,1370,
6/3/2014,2/1/2016,1,89.8600006103516,,,712,
6/3/2014,3/1/2016,1,89.3899993896484,89.3000030517578,89.25,2040,
6/3/2014,4/1/2016,1,88.9499969482422,,,700,
6/3/2014,5/1/2016,1,88.620002746582,,,0,
6/3/2014,6/1/2016,1,88.3499984741211,88.3399963378906,88.0899963378906,1016,
6/3/2014,7/1/2016,1,87.9899978637695,,,1,
6/3/2014,8/1/2016,1,87.6900024414062,,,550,
6/3/2014,9/1/2016,1,87.4300003051758,87.25,87.25,560,
6/3/2014,10/1/2016,1,87.2099990844727,,,0,
6/3/2014,11/1/2016,1,87.0500030517578,,,0,
6/3/2014,12/1/2016,1,86.9199981689453,86.9499969482422,86.620002746582,2146,
6/3/2014,1/1/2017,1,86.6600036621094,,,0,
6/3/2014,2/1/2017,1,86.4000015258789,,,0,
6/3/2014,3/1/2017,1,86.1600036621094,,,500,
6/3/2014,4/1/2017,1,85.9400024414063,,,0,
6/3/2014,5/1/2017,1,85.7399978637695,,,0,
6/3/2014,6/1/2017,1,85.5599975585938,85.4700012207031,85.4700012207031,1059,
6/3/2014,7/1/2017,1,85.3499984741211,,,0,
6/3/2014,8/1/2017,1,85.1900024414062,,,0,
6/3/2014,9/1/2017,1,85.0699996948242,,,500,
6/3/2014,10/1/2017,1,84.9899978637695,,,0,
6/3/2014,11/1/2017,1,84.9400024414063,,,0,
6/3/2014,12/1/2017,1,84.9199981689453,84.8000030517578,84.8000030517578,332,
6/3/2014,1/1/2018,1,84.7699966430664,,,0,
6/3/2014,2/1/2018,1,84.629997253418,,,0,
6/3/2014,3/1/2018,1,84.5,,,0,
6/3/2014,4/1/2018,1,84.379997253418,,,0,
6/3/2014,5/1/2018,1,84.2699966430664,,,0,
6/3/2014,6/1/2018,1,84.1699981689453,,,0,
6/3/2014,7/1/2018,1,84.0400009155274,,,0,
6/3/2014,8/1/2018,1,83.9300003051758,,,0,
6/3/2014,9/1/2018,1,83.8300018310547,,,0,
6/3/2014,10/1/2018,1,83.7399978637695,,,0,
6/3/2014,11/1/2018,1,83.6600036621094,,,0,
6/3/2014,12/1/2018,1,83.5899963378906,83.4400024414063,83.4000015258789,164,
6/3/2014,1/1/2019,1,83.4899978637695,,,0,
6/3/2014,2/1/2019,1,83.4000015258789,,,0,
6/3/2014,3/1/2019,1,83.3199996948242,,,0,
6/3/2014,4/1/2019,1,83.2399978637695,,,0,
6/3/2014,5/1/2019,1,83.1800003051758,,,0,
6/3/2014,6/1/2019,1,83.120002746582,,,0,
6/3/2014,7/1/2019,1,83.0400009155273,,,0,
6/3/2014,8/1/2019,1,82.9700012207031,,,0,
6/3/2014,9/1/2019,1,82.9100036621094,,,0,
6/3/2014,10/1/2019,1,82.8499984741211,,,0,
6/3/2014,11/1/2019,1,82.8000030517578,,,0,
6/3/2014,12/1/2019,1,82.7600021362305,82.75,82.5699996948242,18,
6/3/2014,6/1/2020,1,82.629997253418,,,0,
6/3/2014,12/1/2020,1,82.5100021362305,82.5,82.5,2,
6/3/2014,6/1/2021,1,82.5,,,0,
6/3/2014,12/1/2021,1,82.4899978637695,,,0,
6/3/2014,6/1/2022,1,82.4899978637695,,,0,
6/3/2014,12/1/2022,1,82.4899978637695,,,0,
6/3/2014,7/1/2014,3,2.86579990386963,2.88350009918213,2.86039996147156,52846,
6/3/2014,8/1/2014,3,2.87350010871887,2.88840007781982,2.86779999732971,26144,
6/3/2014,9/1/2014,3,2.88059997558594,2.89459991455078,2.87520003318787,14485,
6/3/2014,10/1/2014,3,2.88649988174438,2.89849996566772,2.8814001083374,7054,
6/3/2014,11/1/2014,3,2.8914999961853,2.90170001983643,2.88660001754761,4132,
6/3/2014,12/1/2014,3,2.89499998092651,2.9047999382019,2.89010000228882,12024,
6/3/2014,1/1/2015,3,2.89739990234375,2.90529990196228,2.89289999008179,2228,
6/3/2014,2/1/2015,3,2.89170002937317,2.89860010147095,2.88790011405945,1359,
6/3/2014,3/1/2015,3,2.87940001487732,2.88739991188049,2.87549996376038,2059,
6/3/2014,4/1/2015,3,2.86470007896423,2.86870002746582,2.86249995231628,658,
6/3/2014,5/1/2015,3,2.85220003128052,2.85520005226135,2.84910011291504,522,
6/3/2014,6/1/2015,3,2.84089994430542,2.8461000919342,2.83750009536743,1306,
6/3/2014,7/1/2015,3,2.83369994163513,2.84019994735718,2.82999992370605,49,
6/3/2014,8/1/2015,3,2.82800006866455,,2.82820010185242,45,
6/3/2014,9/1/2015,3,2.82559990882874,,2.82719993591309,43,
6/3/2014,10/1/2015,3,2.8238000869751,,2.82719993591309,1,
6/3/2014,11/1/2015,3,2.82119989395142,,2.82550001144409,0,
6/3/2014,12/1/2015,3,2.81750011444092,2.82159996032715,2.8125,588,
6/3/2014,1/1/2016,3,2.81349992752075,,,0,
6/3/2014,2/1/2016,3,2.80550003051758,,,0,
6/3/2014,3/1/2016,3,2.7904999256134,,,0,
6/3/2014,4/1/2016,3,2.7739999294281,,,0,
6/3/2014,5/1/2016,3,2.75999999046326,,,0,
6/3/2014,6/1/2016,3,2.74900007247925,,,0,
6/3/2014,7/1/2016,3,2.74300003051758,,,0,
6/3/2014,8/1/2016,3,2.73799991607666,,,0,
6/3/2014,9/1/2016,3,2.73449993133545,,,0,
6/3/2014,10/1/2016,3,2.73049998283386,,,0,
6/3/2014,11/1/2016,3,2.7260000705719,,,0,
6/3/2014,12/1/2016,3,2.72099995613098,,,0,
6/3/2014,1/1/2017,3,2.71950006484985,,,0,
6/3/2014,2/1/2017,3,2.7095000743866,,,0,
6/3/2014,3/1/2017,3,2.6965000629425,,,0,
6/3/2014,4/1/2017,3,2.67899990081787,,,0,
6/3/2014,5/1/2017,3,2.66499996185303,,,0,
6/3/2014,6/1/2017,3,2.65350008010864,,,0,
6/3/2014,7/1/2017,3,2.64450001716614,,,0,
6/3/2014,8/1/2017,3,2.63649988174438,,,0,
6/3/2014,9/1/2017,3,2.63000011444092,,,0,
6/3/2014,10/1/2017,3,2.625,,,0,
6/3/2014,11/1/2017,3,2.62199997901916,,,0,
6/3/2014,12/1/2017,3,2.61899995803833,,,0,
6/3/2014,1/1/2018,3,2.6175000667572,,,0,
6/3/2014,7/1/2014,4,2.94869995117187,2.95830011367798,2.93499994277954,51330,
6/3/2014,8/1/2014,4,2.91820001602173,2.92700004577637,2.90560007095337,27207,
6/3/2014,9/1/2014,4,2.87490010261536,2.88210010528564,2.86319994926453,15110,
6/3/2014,10/1/2014,4,2.70970010757446,2.71499991416931,2.69919991493225,8410,
6/3/2014,11/1/2014,4,2.66319990158081,2.66630005836487,2.65370011329651,3889,
6/3/2014,12/1/2014,4,2.63350009918213,2.63700008392334,2.62450003623962,4044,
6/3/2014,1/1/2015,4,2.61840009689331,2.61960005760193,2.60969996452332,1629,
6/3/2014,2/1/2015,4,2.61540007591248,2.61500000953674,2.60710000991821,1307,
6/3/2014,3/1/2015,4,2.62210011482239,2.62059998512268,2.6136999130249,1012,
6/3/2014,4/1/2015,4,2.78870010375977,2.78660011291504,2.78029990196228,698,
6/3/2014,5/1/2015,4,2.78080010414124,2.78049993515015,2.77469992637634,741,
6/3/2014,6/1/2015,4,2.75729990005493,2.75710010528564,2.75200009346008,688,
6/3/2014,7/1/2015,4,2.73079991340637,,,212,
6/3/2014,8/1/2015,4,2.70219993591309,,,168,
6/3/2014,9/1/2015,4,2.67109990119934,,,64,
6/3/2014,10/1/2015,4,2.52859997749329,,,0,
6/3/2014,11/1/2015,4,2.49830007553101,,,0,
6/3/2014,12/1/2015,4,2.47679996490479,,,0,
6/3/2014,1/1/2016,4,2.47560000419617,,,0,
6/3/2014,2/1/2016,4,2.47760009765625,,,0,
6/3/2014,3/1/2016,4,2.48760008811951,,,0,
6/3/2014,4/1/2016,4,2.63540005683899,,,0,
6/3/2014,5/1/2016,4,2.63359999656677,,,0,
6/3/2014,6/1/2016,4,2.62080001831055,,,0,
6/3/2014,7/1/2016,4,2.60599994659424,,,0,
6/3/2014,8/1/2016,4,2.59019994735718,,,0,
6/3/2014,9/1/2016,4,2.57340002059937,,,0,
6/3/2014,10/1/2016,4,2.44460010528564,,,0,
6/3/2014,11/1/2016,4,2.41960000991821,,,0,
6/3/2014,12/1/2016,4,2.40459990501404,,,0,
6/3/2014,1/1/2017,4,2.40059995651245,,,0,
6/3/2014,2/1/2017,4,2.40260004997253,,,0,
6/3/2014,3/1/2017,4,2.40759992599487,,,0,
6/3/2014,4/1/2017,4,2.47760009765625,,,0,
6/3/2014,5/1/2017,4,2.47760009765625,,,0,
6/3/2014,6/1/2017,4,2.47749996185303,,,0,
6/4/2014,7/1/2014,1,102.639999389648,103.690002441406,102.339996337891,208535,
6/4/2014,8/1/2014,1,101.930000305176,102.940002441406,101.629997253418,71106,
6/4/2014,9/1/2014,1,101.01000213623,101.980003356934,100.73999786377,44706,
6/4/2014,10/1/2014,1,100.019996643066,100.919998168945,99.8399963378906,27015,
6/4/2014,11/1/2014,1,99.0500030517578,99.8600006103516,98.879997253418,12355,
6/4/2014,12/1/2014,1,98.1500015258789,98.9700012207031,97.9000015258789,51661,
6/4/2014,1/1/2015,1,97.25,97.9899978637695,97,17168,
6/4/2014,2/1/2015,1,96.379997253418,96.9899978637695,96.2200012207031,2515,
6/4/2014,3/1/2015,1,95.5999984741211,96.3300018310547,95.379997253418,6077,
6/4/2014,4/1/2015,1,94.8399963378906,95.5800018310547,94.7399978637695,1464,
6/4/2014,5/1/2015,1,94.1800003051758,94.6600036621094,94.0699996948242,789,
6/4/2014,6/1/2015,1,93.5899963378906,94.2600021362305,93.4100036621094,11866,
6/4/2014,7/1/2015,1,92.9300003051758,93.4100036621094,92.9899978637695,1427,
6/4/2014,8/1/2015,1,92.3300018310547,92.7900009155274,92.3899993896484,585,
6/4/2014,9/1/2015,1,91.8300018310547,92.3600006103516,91.9000015258789,797,
6/4/2014,10/1/2015,1,91.379997253418,91.7799987792969,91.4700012207031,414,
6/4/2014,11/1/2015,1,91.0199966430664,91.4100036621094,91.0999984741211,220,
6/4/2014,12/1/2015,1,90.6699981689453,91.2900009155274,90.4499969482422,15425,
6/4/2014,1/1/2016,1,90.1500015258789,90.4899978637695,90.2099990844727,75,
6/4/2014,2/1/2016,1,89.6500015258789,,,11,
6/4/2014,3/1/2016,1,89.1800003051758,,,30,
6/4/2014,4/1/2016,1,88.75,,,0,
6/4/2014,5/1/2016,1,88.4199981689453,,,0,
6/4/2014,6/1/2016,1,88.1500015258789,88.6399993896484,87.9499969482422,631,
6/4/2014,7/1/2016,1,87.8000030517578,,,0,
6/4/2014,8/1/2016,1,87.5100021362305,,,0,
6/4/2014,9/1/2016,1,87.2600021362305,,,0,
6/4/2014,10/1/2016,1,87.0400009155273,,,0,
6/4/2014,11/1/2016,1,86.879997253418,,,0,
6/4/2014,12/1/2016,1,86.7600021362305,87.1399993896484,86.5299987792969,3959,
6/4/2014,1/1/2017,1,86.5,,,0,
6/4/2014,2/1/2017,1,86.25,,,0,
6/4/2014,3/1/2017,1,86.0100021362305,,,0,
6/4/2014,4/1/2017,1,85.7900009155273,,,0,
6/4/2014,5/1/2017,1,85.5899963378906,,,0,
6/4/2014,6/1/2017,1,85.4100036621094,,,236,
6/4/2014,7/1/2017,1,85.1999969482422,,,0,
6/4/2014,8/1/2017,1,85.0400009155274,,,0,
6/4/2014,9/1/2017,1,84.9300003051758,,,0,
6/4/2014,10/1/2017,1,84.8499984741211,,,0,
6/4/2014,11/1/2017,1,84.8000030517578,,,0,
6/4/2014,12/1/2017,1,84.7900009155273,85,84.5199966430664,857,
6/4/2014,1/1/2018,1,84.6399993896484,,,0,
6/4/2014,2/1/2018,1,84.5,,,0,
6/4/2014,3/1/2018,1,84.370002746582,,,0,
6/4/2014,4/1/2018,1,84.25,,,0,
6/4/2014,5/1/2018,1,84.1399993896484,,,0,
6/4/2014,6/1/2018,1,84.0400009155274,,,0,
6/4/2014,7/1/2018,1,83.9100036621094,,,0,
6/4/2014,8/1/2018,1,83.8000030517578,,,0,
6/4/2014,9/1/2018,1,83.6999969482422,,,0,
6/4/2014,10/1/2018,1,83.6100006103516,,,0,
6/4/2014,11/1/2018,1,83.5299987792969,,,0,
6/4/2014,12/1/2018,1,83.4599990844727,83.5,83.2600021362305,125,
6/4/2014,1/1/2019,1,83.3600006103516,,,0,
6/4/2014,2/1/2019,1,83.2699966430664,,,0,
6/4/2014,3/1/2019,1,83.1900024414063,,,0,
6/4/2014,4/1/2019,1,83.1100006103516,,,0,
6/4/2014,5/1/2019,1,83.0500030517578,,,0,
6/4/2014,6/1/2019,1,82.9899978637695,,,0,
6/4/2014,7/1/2019,1,82.9100036621094,,,0,
6/4/2014,8/1/2019,1,82.8399963378906,,,0,
6/4/2014,9/1/2019,1,82.7799987792969,,,0,
6/4/2014,10/1/2019,1,82.7200012207031,,,0,
6/4/2014,11/1/2019,1,82.6699981689453,,,0,
6/4/2014,12/1/2019,1,82.629997253418,82.5,82.4499969482422,51,
6/4/2014,6/1/2020,1,82.5,,,0,
6/4/2014,12/1/2020,1,82.379997253418,82.2600021362305,82.2600021362305,57,
6/4/2014,6/1/2021,1,82.370002746582,,,0,
6/4/2014,12/1/2021,1,82.3600006103516,,,0,
6/4/2014,6/1/2022,1,82.3600006103516,,,0,
6/4/2014,12/1/2022,1,82.3600006103516,,,0,
6/4/2014,7/1/2014,3,2.84809994697571,2.87930011749268,2.84699988365173,59871,
6/4/2014,8/1/2014,3,2.8568000793457,2.8863000869751,2.85590004920959,26909,
6/4/2014,9/1/2014,3,2.86439990997314,2.89289999008179,2.86350011825562,14283,
6/4/2014,10/1/2014,3,2.87109994888306,2.89890003204346,2.87080001831055,6717,
6/4/2014,11/1/2014,3,2.87709999084473,2.90289998054504,2.87700009346008,3741,
6/4/2014,12/1/2014,3,2.88150000572205,2.90490007400513,2.88070011138916,11579,
6/4/2014,1/1/2015,3,2.88479995727539,2.90879988670349,2.88439989089966,1006,
6/4/2014,2/1/2015,3,2.87949991226196,2.89849996566772,2.8798999786377,581,
6/4/2014,3/1/2015,3,2.86719989776611,2.8850998878479,2.8636999130249,1554,
6/4/2014,4/1/2015,3,2.8529999256134,2.87069988250732,2.85220003128052,473,
6/4/2014,5/1/2015,3,2.84130001068115,2.85660004615784,2.84249997138977,576,
6/4/2014,6/1/2015,3,2.83060002326965,2.84980010986328,2.83030009269714,1889,
6/4/2014,7/1/2015,3,2.82410001754761,2.83750009536743,2.82800006866455,704,
6/4/2014,8/1/2015,3,2.81870007514954,2.83579993247986,2.82279992103577,17,
6/4/2014,9/1/2015,3,2.81649994850159,,2.82189989089966,13,
6/4/2014,10/1/2015,3,2.81520009040833,,2.82220005989075,16,
6/4/2014,11/1/2015,3,2.81299996376038,,2.82100009918213,51,
6/4/2014,12/1/2015,3,2.80999994277954,2.82189989089966,2.81150007247925,1104,
6/4/2014,1/1/2016,3,2.80599999427795,,,14,
6/4/2014,2/1/2016,3,2.79800009727478,,,2,
6/4/2014,3/1/2016,3,2.78349995613098,,,6,
6/4/2014,4/1/2016,3,2.76799988746643,,,4,
6/4/2014,5/1/2016,3,2.75500011444092,,,0,
6/4/2014,6/1/2016,3,2.74499988555908,,,0,
6/4/2014,7/1/2016,3,2.73950004577637,,,0,
6/4/2014,8/1/2016,3,2.73499989509583,,,0,
6/4/2014,9/1/2016,3,2.73200011253357,,,0,
6/4/2014,10/1/2016,3,2.72849988937378,,,0,
6/4/2014,11/1/2016,3,2.72449994087219,,,0,
6/4/2014,12/1/2016,3,2.72000002861023,,,5,
6/4/2014,1/1/2017,3,2.71849989891052,,,0,
6/4/2014,2/1/2017,3,2.70849990844727,,,0,
6/4/2014,3/1/2017,3,2.69549989700317,,,0,
6/4/2014,4/1/2017,3,2.67799997329712,,,0,
6/4/2014,5/1/2017,3,2.66400003433228,,,0,
6/4/2014,6/1/2017,3,2.65249991416931,,,0,
6/4/2014,7/1/2017,3,2.64350008964539,,,0,
6/4/2014,8/1/2017,3,2.63549995422363,,,0,
6/4/2014,9/1/2017,3,2.62899994850159,,,0,
6/4/2014,10/1/2017,3,2.62400007247925,,,0,
6/4/2014,11/1/2017,3,2.62100005149841,,,0,
6/4/2014,12/1/2017,3,2.61800003051758,,,0,
6/4/2014,1/1/2018,3,2.61649990081787,,,0,
6/4/2014,7/1/2014,4,2.93519997596741,2.96339988708496,2.93249988555908,53713,
6/4/2014,8/1/2014,4,2.9028000831604,2.93009996414185,2.90120005607605,29140,
6/4/2014,9/1/2014,4,2.86030006408691,2.88499999046326,2.85949993133545,17000,
6/4/2014,10/1/2014,4,2.69539999961853,2.71919989585876,2.69440007209778,9074,
6/4/2014,11/1/2014,4,2.64989995956421,2.67309999465942,2.64879989624023,4338,
6/4/2014,12/1/2014,4,2.62109994888306,2.64339995384216,2.6185998916626,5295,
6/4/2014,1/1/2015,4,2.60590004920959,2.62709999084473,2.6029999256134,1256,
6/4/2014,2/1/2015,4,2.6029999256134,2.62120008468628,2.60310006141663,701,
6/4/2014,3/1/2015,4,2.61010003089905,2.62719988822937,2.60859990119934,623,
6/4/2014,4/1/2015,4,2.7778000831604,2.79439997673035,2.78099989891052,490,
6/4/2014,5/1/2015,4,2.77040004730225,2.78290009498596,2.7729001045227,508,
6/4/2014,6/1/2015,4,2.74710011482239,2.75869989395142,2.74959993362427,175,
6/4/2014,7/1/2015,4,2.7211000919342,,2.72709989547729,74,
6/4/2014,8/1/2015,4,2.69309997558594,,,45,
6/4/2014,9/1/2015,4,2.66249990463257,,,23,
6/4/2014,10/1/2015,4,2.51999998092651,,,0,
6/4/2014,11/1/2015,4,2.48970007896423,,,0,
6/4/2014,12/1/2015,4,2.46819996833801,,,0,
6/4/2014,1/1/2016,4,2.46700000762939,,,0,
6/4/2014,2/1/2016,4,2.46900010108948,,,0,
6/4/2014,3/1/2016,4,2.47900009155273,,,0,
6/4/2014,4/1/2016,4,2.62680006027222,,,0,
6/4/2014,5/1/2016,4,2.625,,,0,
6/4/2014,6/1/2016,4,2.61220002174377,,,0,
6/4/2014,7/1/2016,4,2.59739995002747,,,0,
6/4/2014,8/1/2016,4,2.58159995079041,,,0,
6/4/2014,9/1/2016,4,2.56480002403259,,,0,
6/4/2014,10/1/2016,4,2.43600010871887,,,0,
6/4/2014,11/1/2016,4,2.41100001335144,,,0,
6/4/2014,12/1/2016,4,2.39599990844727,,,0,
6/4/2014,1/1/2017,4,2.39199995994568,,,0,
6/4/2014,2/1/2017,4,2.39400005340576,,,0,
6/4/2014,3/1/2017,4,2.3989999294281,,,0,
6/4/2014,4/1/2017,4,2.46900010108948,,,0,
6/4/2014,5/1/2017,4,2.46900010108948,,,0,
6/4/2014,6/1/2017,4,2.46889996528625,,,0,
6/5/2014,7/1/2014,1,102.480003356934,102.690002441406,101.599998474121,200402,
6/5/2014,8/1/2014,1,101.809997558594,101.98999786377,100.930000305176,63744,
6/5/2014,9/1/2014,1,100.949996948242,101.099998474121,100.080001831055,40309,
6/5/2014,10/1/2014,1,99.9899978637695,100.129997253418,99.1399993896484,18587,
6/5/2014,11/1/2014,1,99.0699996948242,99.1600036621094,98.25,10719,
6/5/2014,12/1/2014,1,98.2099990844727,98.3099975585938,97.379997253418,45260,
6/5/2014,1/1/2015,1,97.3499984741211,97.4300003051758,96.5500030517578,9139,
6/5/2014,2/1/2015,1,96.5,96.5899963378906,95.7300033569336,1898,
6/5/2014,3/1/2015,1,95.7300033569336,95.8099975585938,95.0199966430664,4178,
6/5/2014,4/1/2015,1,94.9800033569336,94.9499969482422,94.3000030517578,1170,
6/5/2014,5/1/2015,1,94.3300018310547,94.2699966430664,93.7200012207031,1095,
6/5/2014,6/1/2015,1,93.75,93.7799987792969,93.0599975585938,9506,
6/5/2014,7/1/2015,1,93.0899963378906,,92.6999969482422,440,
6/5/2014,8/1/2015,1,92.5,92.3300018310547,92.129997253418,178,
6/5/2014,9/1/2015,1,92.0100021362305,,91.6600036621094,875,
6/5/2014,10/1/2015,1,91.5800018310547,91.5299987792969,91.25,486,
6/5/2014,11/1/2015,1,91.2300033569336,,90.8899993896484,110,
6/5/2014,12/1/2015,1,90.9000015258789,90.9899978637695,90.2600021362305,18670,
6/5/2014,1/1/2016,1,90.4000015258789,90.1699981689453,90.0699996948242,55,
6/5/2014,2/1/2016,1,89.9199981689453,,,58,
6/5/2014,3/1/2016,1,89.4700012207031,,,74,
6/5/2014,4/1/2016,1,89.0599975585937,,,35,
6/5/2014,5/1/2016,1,88.75,,,0,
6/5/2014,6/1/2016,1,88.4899978637695,88.5,87.9800033569336,1583,
6/5/2014,7/1/2016,1,88.1600036621094,,,23,
6/5/2014,8/1/2016,1,87.879997253418,,,300,
6/5/2014,9/1/2016,1,87.6399993896484,,,300,
6/5/2014,10/1/2016,1,87.4400024414063,,,0,
6/5/2014,11/1/2016,1,87.2900009155273,,,0,
6/5/2014,12/1/2016,1,87.1800003051758,87.2900009155273,86.6600036621094,5547,
6/5/2014,1/1/2017,1,86.9300003051758,,,0,
6/5/2014,2/1/2017,1,86.6900024414062,,,0,
6/5/2014,3/1/2017,1,86.4700012207031,,,0,
6/5/2014,4/1/2017,1,86.2600021362305,,,0,
6/5/2014,5/1/2017,1,86.0699996948242,,,0,
6/5/2014,6/1/2017,1,85.9000015258789,85.9599990844727,85.9300003051758,486,
6/5/2014,7/1/2017,1,85.6900024414063,,,0,
6/5/2014,8/1/2017,1,85.5400009155273,,,0,
6/5/2014,9/1/2017,1,85.4400024414062,,,0,
6/5/2014,10/1/2017,1,85.370002746582,,,0,
6/5/2014,11/1/2017,1,85.3300018310547,,,0,
6/5/2014,12/1/2017,1,85.3199996948242,85.4400024414062,84.8499984741211,1202,
6/5/2014,1/1/2018,1,85.1800003051758,,,0,
6/5/2014,2/1/2018,1,85.0400009155274,,,0,
6/5/2014,3/1/2018,1,84.9199981689453,,,0,
6/5/2014,4/1/2018,1,84.8099975585938,,,0,
6/5/2014,5/1/2018,1,84.7099990844727,,,0,
6/5/2014,6/1/2018,1,84.620002746582,,,0,
6/5/2014,7/1/2018,1,84.4899978637695,,,0,
6/5/2014,8/1/2018,1,84.3899993896484,,,0,
6/5/2014,9/1/2018,1,84.3000030517578,,,0,
6/5/2014,10/1/2018,1,84.2200012207031,,,0,
6/5/2014,11/1/2018,1,84.1500015258789,,,0,
6/5/2014,12/1/2018,1,84.0899963378906,84.0100021362305,83.6999969482422,1049,
6/5/2014,1/1/2019,1,84,,,0,
6/5/2014,2/1/2019,1,83.9199981689453,,,0,
6/5/2014,3/1/2019,1,83.8399963378906,,,0,
6/5/2014,4/1/2019,1,83.7699966430664,,,0,
6/5/2014,5/1/2019,1,83.7099990844727,,,0,
6/5/2014,6/1/2019,1,83.6600036621094,,,0,
6/5/2014,7/1/2019,1,83.5800018310547,,,0,
6/5/2014,8/1/2019,1,83.5199966430664,,,0,
6/5/2014,9/1/2019,1,83.4599990844727,,,0,
6/5/2014,10/1/2019,1,83.4100036621094,,,0,
6/5/2014,11/1/2019,1,83.370002746582,,,0,
6/5/2014,12/1/2019,1,83.3399963378906,83.2399978637695,82.7699966430664,11,
6/5/2014,6/1/2020,1,83.2099990844727,,,0,
6/5/2014,12/1/2020,1,83.0899963378906,83,,108,
6/5/2014,6/1/2021,1,83.0800018310547,,,0,
6/5/2014,12/1/2021,1,83.0699996948242,,,0,
6/5/2014,6/1/2022,1,83.0699996948242,,,0,
6/5/2014,12/1/2022,1,83.0699996948242,82.5999984741211,,0,
6/5/2014,7/1/2014,3,2.87969994544983,2.8840000629425,2.84549999237061,52482,
6/5/2014,8/1/2014,3,2.88619995117187,2.89010000228882,2.85380005836487,20834,
6/5/2014,9/1/2014,3,2.89190006256104,2.894700050354,2.86190009117126,11160,
6/5/2014,10/1/2014,3,2.89720010757446,2.90019989013672,2.86669993400574,5788,
6/5/2014,11/1/2014,3,2.9021999835968,2.9047999382019,2.87400007247925,3142,
6/5/2014,12/1/2014,3,2.90590000152588,2.90879988670349,2.87709999084473,8757,
6/5/2014,1/1/2015,3,2.90829992294312,2.91109991073608,2.88000011444092,1537,
6/5/2014,2/1/2015,3,2.9021999835968,2.90499997138977,2.87579989433289,857,
6/5/2014,3/1/2015,3,2.88919997215271,2.89199995994568,2.86249995231628,1688,
6/5/2014,4/1/2015,3,2.87509989738464,2.8775999546051,2.84899997711182,468,
6/5/2014,5/1/2015,3,2.8636999130249,2.86649990081787,2.83879995346069,397,
6/5/2014,6/1/2015,3,2.85369992256165,2.85349988937378,2.82690000534058,1039,
6/5/2014,7/1/2015,3,2.84759998321533,2.84789991378784,2.82290005683899,205,
6/5/2014,8/1/2015,3,2.84279990196228,2.84060001373291,2.82999992370605,63,
6/5/2014,9/1/2015,3,2.84069991111755,2.83719992637634,2.82870006561279,14,
6/5/2014,10/1/2015,3,2.83949995040894,2.83470010757446,2.82750010490417,15,
6/5/2014,11/1/2015,3,2.8371000289917,2.83159995079041,2.82750010490417,19,
6/5/2014,12/1/2015,3,2.83360004425049,2.83209991455078,2.80719995498657,920,
6/5/2014,1/1/2016,3,2.8296000957489,2.82399988174438,2.8199999332428,5,
6/5/2014,2/1/2016,3,2.82159996032715,,,2,
6/5/2014,3/1/2016,3,2.80710005760193,,,1,
6/5/2014,4/1/2016,3,2.79159998893738,,,0,
6/5/2014,5/1/2016,3,2.77859997749329,,,0,
6/5/2014,6/1/2016,3,2.76859998703003,2.75999999046326,,0,
6/5/2014,7/1/2016,3,2.76309990882874,,,0,
6/5/2014,8/1/2016,3,2.75859999656677,,,0,
6/5/2014,9/1/2016,3,2.75559997558594,,,0,
6/5/2014,10/1/2016,3,2.75209999084473,,,0,
6/5/2014,11/1/2016,3,2.74810004234314,,,0,
6/5/2014,12/1/2016,3,2.7435998916626,,,2,
6/5/2014,1/1/2017,3,2.74210000038147,,,0,
6/5/2014,2/1/2017,3,2.73210000991821,,,0,
6/5/2014,3/1/2017,3,2.71909999847412,,,0,
6/5/2014,4/1/2017,3,2.70160007476807,,,0,
6/5/2014,5/1/2017,3,2.68759989738464,,,0,
6/5/2014,6/1/2017,3,2.67610001564026,,,0,
6/5/2014,7/1/2017,3,2.66709995269775,,,0,
6/5/2014,8/1/2017,3,2.65910005569458,,,0,
6/5/2014,9/1/2017,3,2.65260004997253,,,0,
6/5/2014,10/1/2017,3,2.64759993553162,,,0,
6/5/2014,11/1/2017,3,2.64459991455078,,,0,
6/5/2014,12/1/2017,3,2.64159989356995,,,0,
6/5/2014,1/1/2018,3,2.64010000228882,,,0,
6/5/2014,7/1/2014,4,2.9563000202179,2.96119999885559,2.92020010948181,42914,
6/5/2014,8/1/2014,4,2.92400002479553,2.92860007286072,2.88870000839233,22793,
6/5/2014,9/1/2014,4,2.87960004806519,2.88339996337891,2.84680008888245,12000,
6/5/2014,10/1/2014,4,2.71269989013672,2.71569991111755,2.68319988250732,7573,
6/5/2014,11/1/2014,4,2.66569995880127,2.67030000686645,2.63800001144409,4391,
6/5/2014,12/1/2014,4,2.63560009002686,2.64000010490417,2.60879993438721,4008,
6/5/2014,1/1/2015,4,2.61940002441406,2.62280011177063,2.59360003471375,909,
6/5/2014,2/1/2015,4,2.61649990081787,2.61789989471436,2.59179997444153,900,
6/5/2014,3/1/2015,4,2.62330007553101,2.62409996986389,2.59870004653931,389,
6/5/2014,4/1/2015,4,2.79139995574951,2.79069995880127,2.76769995689392,240,
6/5/2014,5/1/2015,4,2.78410005569458,2.78489995002747,2.76239991188049,241,
6/5/2014,6/1/2015,4,2.76079988479614,2.76160001754761,2.7418999671936,115,
6/5/2014,7/1/2015,4,2.73440003395081,2.73810005187988,2.70580005645752,29,
6/5/2014,8/1/2015,4,2.70639991760254,,,0,
6/5/2014,9/1/2015,4,2.67580008506775,,,1,
6/5/2014,10/1/2015,4,2.53329992294312,,,1,
6/5/2014,11/1/2015,4,2.50300002098083,,,0,
6/5/2014,12/1/2015,4,2.48149991035461,,,0,
6/5/2014,1/1/2016,4,2.480299949646,,,0,
6/5/2014,2/1/2016,4,2.48230004310608,,,0,
6/5/2014,3/1/2016,4,2.49230003356934,,,0,
6/5/2014,4/1/2016,4,2.64010000228882,,,0,
6/5/2014,5/1/2016,4,2.6382999420166,,,0,
6/5/2014,6/1/2016,4,2.62549996376038,,,0,
6/5/2014,7/1/2016,4,2.61069989204407,,,0,
6/5/2014,8/1/2016,4,2.59489989280701,,,0,
6/5/2014,9/1/2016,4,2.57809996604919,,,0,
6/5/2014,10/1/2016,4,2.44930005073547,,,0,
6/5/2014,11/1/2016,4,2.42429995536804,,,0,
6/5/2014,12/1/2016,4,2.40930008888245,,,0,
6/5/2014,1/1/2017,4,2.40529990196228,,,0,
6/5/2014,2/1/2017,4,2.40729999542236,,,0,
6/5/2014,3/1/2017,4,2.41230010986328,,,0,
6/5/2014,4/1/2017,4,2.55730009078979,,,0,
6/5/2014,5/1/2017,4,2.55730009078979,,,0,
6/5/2014,6/1/2017,4,2.55719995498657,,,0,
6/6/2014,7/1/2014,1,102.660003662109,103.069999694824,102.300003051758,197758,
6/6/2014,8/1/2014,1,101.940002441406,102.389999389648,101.599998474121,91517,
6/6/2014,9/1/2014,1,101.050003051758,101.459999084473,100.690002441406,46077,
6/6/2014,10/1/2014,1,100.069999694824,100.459999084473,99.7200012207031,18962,
6/6/2014,11/1/2014,1,99.1100006103516,99.4800033569336,98.8199996948242,17265,
6/6/2014,12/1/2014,1,98.2099990844727,98.5699996948242,97.8499984741211,41158,
6/6/2014,1/1/2015,1,97.3199996948242,97.6699981689453,97.0400009155273,9991,
6/6/2014,2/1/2015,1,96.4499969482422,96.6699981689453,96.2099990844727,1205,
6/6/2014,3/1/2015,1,95.6600036621094,95.9599990844727,95.4599990844727,3611,
6/6/2014,4/1/2015,1,94.9000015258789,95.129997253418,94.6500015258789,578,
6/6/2014,5/1/2015,1,94.2300033569336,94.4300003051758,94.0100021362305,977,
6/6/2014,6/1/2015,1,93.6399993896484,93.9300003051758,93.3499984741211,7125,
6/6/2014,7/1/2015,1,92.9800033569336,93.129997253418,92.9300003051758,367,
6/6/2014,8/1/2015,1,92.3899993896484,,92.3499984741211,274,
6/6/2014,9/1/2015,1,91.9100036621094,,91.8899993896484,544,
6/6/2014,10/1/2015,1,91.4899978637695,,91.5,80,
6/6/2014,11/1/2015,1,91.1399993896484,,91.1600036621094,89,
6/6/2014,12/1/2015,1,90.8199996948242,91.0999984741211,90.5500030517578,10813,
6/6/2014,1/1/2016,1,90.3199996948242,,90.3300018310547,39,
6/6/2014,2/1/2016,1,89.8399963378906,,,19,
6/6/2014,3/1/2016,1,89.4000015258789,89.3899993896484,89.379997253418,80,
6/6/2014,4/1/2016,1,89,,,0,
6/6/2014,5/1/2016,1,88.6999969482422,,,0,
6/6/2014,6/1/2016,1,88.4499969482422,88.629997253418,88.3399963378906,591,
6/6/2014,7/1/2016,1,88.120002746582,,,0,
6/6/2014,8/1/2016,1,87.8300018310547,,,0,
6/6/2014,9/1/2016,1,87.5899963378906,,,0,
6/6/2014,10/1/2016,1,87.3899993896484,,,0,
6/6/2014,11/1/2016,1,87.2399978637695,,,0,
6/6/2014,12/1/2016,1,87.120002746582,87.3000030517578,86.9100036621094,3106,
6/6/2014,1/1/2017,1,86.870002746582,,,0,
6/6/2014,2/1/2017,1,86.6399993896484,,,0,
6/6/2014,3/1/2017,1,86.4199981689453,,,0,
6/6/2014,4/1/2017,1,86.2200012207031,,,0,
6/6/2014,5/1/2017,1,86.0400009155273,,,0,
6/6/2014,6/1/2017,1,85.870002746582,,,5,
6/6/2014,7/1/2017,1,85.6699981689453,,,0,
6/6/2014,8/1/2017,1,85.5299987792969,,,0,
6/6/2014,9/1/2017,1,85.4300003051758,,,0,
6/6/2014,10/1/2017,1,85.3600006103516,,,0,
6/6/2014,11/1/2017,1,85.3199996948242,,,0,
6/6/2014,12/1/2017,1,85.3199996948242,85.4000015258789,85.3099975585937,413,
6/6/2014,1/1/2018,1,85.1800003051758,,,0,
6/6/2014,2/1/2018,1,85.0500030517578,,,0,
6/6/2014,3/1/2018,1,84.9300003051758,,,0,
6/6/2014,4/1/2018,1,84.8199996948242,,,0,
6/6/2014,5/1/2018,1,84.7300033569336,,,0,
6/6/2014,6/1/2018,1,84.6399993896484,,,6,
6/6/2014,7/1/2018,1,84.5100021362305,,,0,
6/6/2014,8/1/2018,1,84.4100036621094,,,0,
6/6/2014,9/1/2018,1,84.3300018310547,,,0,
6/6/2014,10/1/2018,1,84.25,,,0,
6/6/2014,11/1/2018,1,84.1800003051758,,,0,
6/6/2014,12/1/2018,1,84.129997253418,84.1999969482422,84.0999984741211,297,
6/6/2014,1/1/2019,1,84.0400009155274,,,0,
6/6/2014,2/1/2019,1,83.9599990844727,,,0,
6/6/2014,3/1/2019,1,83.879997253418,,,0,
6/6/2014,4/1/2019,1,83.8099975585937,,,0,
6/6/2014,5/1/2019,1,83.75,,,0,
6/6/2014,6/1/2019,1,83.6999969482422,,,0,
6/6/2014,7/1/2019,1,83.620002746582,,,0,
6/6/2014,8/1/2019,1,83.5599975585938,,,0,
6/6/2014,9/1/2019,1,83.5,,,0,
6/6/2014,10/1/2019,1,83.4499969482422,,,0,
6/6/2014,11/1/2019,1,83.4100036621094,,,0,
6/6/2014,12/1/2019,1,83.379997253418,,,17,
6/6/2014,6/1/2020,1,83.2799987792969,,,0,
6/6/2014,12/1/2020,1,83.1900024414063,83,83,1,
6/6/2014,6/1/2021,1,83.1800003051758,,,0,
6/6/2014,12/1/2021,1,83.1699981689453,83.0899963378906,,7,
6/6/2014,6/1/2022,1,83.1699981689453,,,0,
6/6/2014,12/1/2022,1,83.1699981689453,,,0,
6/6/2014,7/1/2014,3,2.87120008468628,2.89400005340576,2.8617000579834,49300,
6/6/2014,8/1/2014,3,2.87779998779297,2.89989995956421,2.8691999912262,19262,
6/6/2014,9/1/2014,3,2.88369989395142,2.90260004997253,2.87649989128113,9394,
6/6/2014,10/1/2014,3,2.88919997215271,2.90919995307922,2.88269996643066,4947,
6/6/2014,11/1/2014,3,2.89439988136292,2.91339993476868,2.88660001754761,3930,
6/6/2014,12/1/2014,3,2.89809989929199,2.91659998893738,2.89000010490417,5261,
6/6/2014,1/1/2015,3,2.90059995651245,2.91840004920959,2.89269995689392,1745,
6/6/2014,2/1/2015,3,2.89459991455078,2.90359997749329,2.88599991798401,2238,
6/6/2014,3/1/2015,3,2.88120007514954,2.88319993019104,2.87540006637573,2203,
6/6/2014,4/1/2015,3,2.86680006980896,2.86890006065369,2.86120009422302,1796,
6/6/2014,5/1/2015,3,2.85549998283386,2.85989999771118,2.84969997406006,1564,
6/6/2014,6/1/2015,3,2.84570002555847,2.85920000076294,2.83859992027283,790,
6/6/2014,7/1/2015,3,2.83999991416931,2.84759998321533,2.83349990844727,116,
6/6/2014,8/1/2015,3,2.83529996871948,,2.83060002326965,123,
6/6/2014,9/1/2015,3,2.83330011367798,2.83899998664856,2.82979989051819,111,
6/6/2014,10/1/2015,3,2.83229994773865,,2.83019995689392,6,
6/6/2014,11/1/2015,3,2.82940006256104,2.83500003814697,2.82859992980957,128,
6/6/2014,12/1/2015,3,2.82610011100769,2.83150005340576,2.82019996643066,848,
6/6/2014,1/1/2016,3,2.82209992408752,,,0,
6/6/2014,2/1/2016,3,2.81410002708435,,,0,
6/6/2014,3/1/2016,3,2.79959988594055,,,0,
6/6/2014,4/1/2016,3,2.78410005569458,,,0,
6/6/2014,5/1/2016,3,2.77110004425049,,,0,
6/6/2014,6/1/2016,3,2.76110005378723,,,0,
6/6/2014,7/1/2016,3,2.75559997558594,,,0,
6/6/2014,8/1/2016,3,2.75110006332397,,,0,
6/6/2014,9/1/2016,3,2.74810004234314,,,0,
6/6/2014,10/1/2016,3,2.74460005760193,,,0,
6/6/2014,11/1/2016,3,2.74060010910034,,,0,
6/6/2014,12/1/2016,3,2.7360999584198,,,0,
6/6/2014,1/1/2017,3,2.73460006713867,,,0,
6/6/2014,2/1/2017,3,2.72460007667541,,,0,
6/6/2014,3/1/2017,3,2.71160006523132,,,0,
6/6/2014,4/1/2017,3,2.69409990310669,,,0,
6/6/2014,5/1/2017,3,2.68009996414185,,,0,
6/6/2014,6/1/2017,3,2.66860008239746,,,0,
6/6/2014,7/1/2017,3,2.65960001945496,,,0,
6/6/2014,8/1/2017,3,2.6515998840332,,,0,
6/6/2014,9/1/2017,3,2.64510011672974,,,0,
6/6/2014,10/1/2017,3,2.64010000228882,,,0,
6/6/2014,11/1/2017,3,2.63709998130798,,,0,
6/6/2014,12/1/2017,3,2.63409996032715,,,0,
6/6/2014,1/1/2018,3,2.63260006904602,,,0,
6/6/2014,7/1/2014,4,2.93899989128113,2.9679000377655,2.93740010261536,56039,
6/6/2014,8/1/2014,4,2.90980005264282,2.93540000915527,2.9070999622345,28578,
6/6/2014,9/1/2014,4,2.86800003051758,2.88879990577698,2.86509990692139,15741,
6/6/2014,10/1/2014,4,2.70440006256104,2.72270011901855,2.7014000415802,8760,
6/6/2014,11/1/2014,4,2.65899991989136,2.67610001564026,2.65459990501404,5048,
6/6/2014,12/1/2014,4,2.62870001792908,2.64429998397827,2.62450003623962,3855,
6/6/2014,1/1/2015,4,2.61220002174377,2.62569999694824,2.6085000038147,553,
6/6/2014,2/1/2015,4,2.60920000076294,2.61840009689331,2.60710000991821,449,
6/6/2014,3/1/2015,4,2.61640000343323,2.62649989128113,2.6149001121521,909,
6/6/2014,4/1/2015,4,2.78369998931885,2.792799949646,2.7836000919342,200,
6/6/2014,5/1/2015,4,2.77620005607605,,2.77530002593994,25,
6/6/2014,6/1/2015,4,2.75270009040833,2.75889992713928,2.75209999084473,225,
6/6/2014,7/1/2015,4,2.72550010681152,2.71950006484985,2.71950006484985,23,
6/6/2014,8/1/2015,4,2.69670009613037,,2.70020008087158,4,
6/6/2014,9/1/2015,4,2.66519999504089,,,0,
6/6/2014,10/1/2015,4,2.52270007133484,,,0,
6/6/2014,11/1/2015,4,2.49239993095398,,,0,
6/6/2014,12/1/2015,4,2.47090005874634,,,0,
6/6/2014,1/1/2016,4,2.46970009803772,,,0,
6/6/2014,2/1/2016,4,2.47169995307922,,,0,
6/6/2014,3/1/2016,4,2.48169994354248,,,0,
6/6/2014,4/1/2016,4,2.62949991226196,,,0,
6/6/2014,5/1/2016,4,2.62770009040833,,,0,
6/6/2014,6/1/2016,4,2.6149001121521,,,0,
6/6/2014,7/1/2016,4,2.60010004043579,,,0,
6/6/2014,8/1/2016,4,2.58430004119873,,,0,
6/6/2014,9/1/2016,4,2.56750011444092,,,0,
6/6/2014,10/1/2016,4,2.43869996070862,,,0,
6/6/2014,11/1/2016,4,2.41370010375977,,,0,
6/6/2014,12/1/2016,4,2.39869999885559,,,0,
6/6/2014,1/1/2017,4,2.394700050354,,,0,
6/6/2014,2/1/2017,4,2.39669990539551,,,0,
6/6/2014,3/1/2017,4,2.40170001983643,,,0,
6/6/2014,4/1/2017,4,2.54670000076294,,,0,
6/6/2014,5/1/2017,4,2.54570007324219,,,0,
6/6/2014,6/1/2017,4,2.54559993743896,,,0,
6/9/2014,7/1/2014,1,104.410003662109,104.569999694824,102.620002746582,246721,
6/9/2014,8/1/2014,1,103.589996337891,103.709999084473,101.889999389648,120090,
6/9/2014,9/1/2014,1,102.599998474121,102.669998168945,101.01000213623,77955,
6/9/2014,10/1/2014,1,101.51000213623,101.559997558594,100.029998779297,38691,
6/9/2014,11/1/2014,1,100.480003356934,100.519996643066,99.0800018310547,23860,
6/9/2014,12/1/2014,1,99.5199966430664,99.5599975585938,98.129997253418,69809,
6/9/2014,1/1/2015,1,98.5599975585938,98.5999984741211,97.1999969482422,12233,
6/9/2014,2/1/2015,1,97.629997253418,97.6600036621094,96.7699966430664,2005,
6/9/2014,3/1/2015,1,96.7799987792969,96.8000030517578,95.7200012207031,5433,
6/9/2014,4/1/2015,1,95.9700012207031,95.8899993896484,94.9199981689453,1046,
6/9/2014,5/1/2015,1,95.2600021362305,95.1500015258789,94.870002746582,720,
6/9/2014,6/1/2015,1,94.629997253418,94.5899963378906,93.5599975585938,12008,
6/9/2014,7/1/2015,1,93.9199981689453,93.7300033569336,93.5500030517578,490,
6/9/2014,8/1/2015,1,93.2799987792969,93.1999969482422,92.9599990844727,1085,
6/9/2014,9/1/2015,1,92.75,92.4800033569336,,1876,
6/9/2014,10/1/2015,1,92.2799987792969,92,,721,
6/9/2014,11/1/2015,1,91.9000015258789,91.6999969482422,91.5899963378906,329,
6/9/2014,12/1/2015,1,91.5500030517578,91.5800018310547,90.7099990844727,23079,
6/9/2014,1/1/2016,1,91.0199966430664,90.75,,340,
6/9/2014,2/1/2016,1,90.5100021362305,90.0500030517578,,30,
6/9/2014,3/1/2016,1,90.0400009155274,89.5599975585938,,26,
6/9/2014,4/1/2016,1,89.6100006103516,,,0,
6/9/2014,5/1/2016,1,89.2799987792969,,,100,
6/9/2014,6/1/2016,1,89,88.9199981689453,88.6500015258789,897,
6/9/2014,7/1/2016,1,88.629997253418,,,0,
6/9/2014,8/1/2016,1,88.3199996948242,88.1500015258789,88.0699996948242,140,
6/9/2014,9/1/2016,1,88.0599975585938,,,4,
6/9/2014,10/1/2016,1,87.8399963378906,,,0,
6/9/2014,11/1/2016,1,87.6600036621094,,,0,
6/9/2014,12/1/2016,1,87.5199966430664,87.5,86.8899993896484,3392,
6/9/2014,1/1/2017,1,87.2600021362305,,,0,
6/9/2014,2/1/2017,1,87.0100021362305,,,0,
6/9/2014,3/1/2017,1,86.7799987792969,,,0,
6/9/2014,4/1/2017,1,86.5699996948242,,,0,
6/9/2014,5/1/2017,1,86.370002746582,,,0,
6/9/2014,6/1/2017,1,86.1800003051758,,,0,
6/9/2014,7/1/2017,1,85.9700012207031,,,0,
6/9/2014,8/1/2017,1,85.8199996948242,,,0,
6/9/2014,9/1/2017,1,85.7099990844727,,,0,
6/9/2014,10/1/2017,1,85.629997253418,,,0,
6/9/2014,11/1/2017,1,85.5800018310547,,,0,
6/9/2014,12/1/2017,1,85.5699996948242,85.5500030517578,85.25,624,
6/9/2014,1/1/2018,1,85.4300003051758,85.1999969482422,,0,
6/9/2014,2/1/2018,1,85.3000030517578,,,0,
6/9/2014,3/1/2018,1,85.1800003051758,,,0,
6/9/2014,4/1/2018,1,85.0699996948242,,,0,
6/9/2014,5/1/2018,1,84.9700012207031,,,0,
6/9/2014,6/1/2018,1,84.879997253418,,,0,
6/9/2014,7/1/2018,1,84.75,,,0,
6/9/2014,8/1/2018,1,84.6500015258789,,,0,
6/9/2014,9/1/2018,1,84.5599975585938,,,0,
6/9/2014,10/1/2018,1,84.4800033569336,,,0,
6/9/2014,11/1/2018,1,84.4100036621094,,,0,
6/9/2014,12/1/2018,1,84.3600006103516,84.2200012207031,84.1999969482422,129,
6/9/2014,1/1/2019,1,84.2699966430664,,,0,
6/9/2014,2/1/2019,1,84.1900024414062,,,0,
6/9/2014,3/1/2019,1,84.120002746582,,,0,
6/9/2014,4/1/2019,1,84.0500030517578,,,0,
6/9/2014,5/1/2019,1,83.9899978637695,,,0,
6/9/2014,6/1/2019,1,83.9400024414062,,,0,
6/9/2014,7/1/2019,1,83.870002746582,,,0,
6/9/2014,8/1/2019,1,83.8099975585937,,,0,
6/9/2014,9/1/2019,1,83.7600021362305,,,0,
6/9/2014,10/1/2019,1,83.7099990844727,,,0,
6/9/2014,11/1/2019,1,83.6699981689453,,,0,
6/9/2014,12/1/2019,1,83.6399993896484,83.6999969482422,83.4499969482422,9,
6/9/2014,6/1/2020,1,83.5400009155273,,,0,
6/9/2014,12/1/2020,1,83.4499969482422,,,0,
6/9/2014,6/1/2021,1,83.4400024414063,,,0,
6/9/2014,12/1/2021,1,83.4300003051758,,,0,
6/9/2014,6/1/2022,1,83.4300003051758,,,0,
6/9/2014,12/1/2022,1,83.4300003051758,83.5,,0,
6/9/2014,7/1/2014,3,2.89120006561279,2.90289998054504,2.86779999732971,48754,
6/9/2014,8/1/2014,3,2.89809989929199,2.90890002250671,2.87450003623962,22951,
6/9/2014,9/1/2014,3,2.90529990196228,2.91380000114441,2.88199996948242,13651,
6/9/2014,10/1/2014,3,2.91170001029968,2.9186999797821,2.88700008392334,6978,
6/9/2014,11/1/2014,3,2.91790008544922,2.92440009117126,2.89280009269714,4322,
6/9/2014,12/1/2014,3,2.92239999771118,2.92899990081787,2.896399974823,10650,
6/9/2014,1/1/2015,3,2.92499995231628,2.93129992485046,2.8996000289917,3106,
6/9/2014,2/1/2015,3,2.91770005226135,2.9235999584198,2.90799999237061,1963,
6/9/2014,3/1/2015,3,2.90310001373291,2.90869998931885,2.89490008354187,743,
6/9/2014,4/1/2015,3,2.88720011711121,2.88980007171631,2.88350009918213,296,
6/9/2014,5/1/2015,3,2.87450003623962,2.87630009651184,2.85989999771118,291,
6/9/2014,6/1/2015,3,2.86339998245239,2.87019991874695,2.84980010986328,1399,
6/9/2014,7/1/2015,3,2.85730004310608,2.85999989509583,2.85470008850098,132,
6/9/2014,8/1/2015,3,2.85249996185303,2.85470008850098,2.85010004043579,61,
6/9/2014,9/1/2015,3,2.85050010681152,2.8510000705719,2.84960007667542,10,
6/9/2014,10/1/2015,3,2.84960007667542,2.84820008277893,,12,
6/9/2014,11/1/2015,3,2.84699988365173,2.84489989280701,,7,
6/9/2014,12/1/2015,3,2.84389996528625,2.84710001945496,2.82500004768372,1518,
6/9/2014,1/1/2016,3,2.83990001678467,,,0,
6/9/2014,2/1/2016,3,2.83189988136292,,,0,
6/9/2014,3/1/2016,3,2.8173999786377,,,0,
6/9/2014,4/1/2016,3,2.80189990997314,,,0,
6/9/2014,5/1/2016,3,2.78889989852905,,,0,
6/9/2014,6/1/2016,3,2.7788999080658,,,0,
6/9/2014,7/1/2016,3,2.77340006828308,,,0,
6/9/2014,8/1/2016,3,2.76889991760254,,,0,
6/9/2014,9/1/2016,3,2.7658998966217,,,0,
6/9/2014,10/1/2016,3,2.76239991188049,,,0,
6/9/2014,11/1/2016,3,2.75839996337891,,,0,
6/9/2014,12/1/2016,3,2.75390005111694,,,0,
6/9/2014,1/1/2017,3,2.75239992141724,,,0,
6/9/2014,2/1/2017,3,2.74239993095398,,,0,
6/9/2014,3/1/2017,3,2.72939991950989,,,0,
6/9/2014,4/1/2017,3,2.71189999580383,,,0,
6/9/2014,5/1/2017,3,2.69790005683899,,,0,
6/9/2014,6/1/2017,3,2.68639993667603,,,0,
6/9/2014,7/1/2017,3,2.6774001121521,,,0,
6/9/2014,8/1/2017,3,2.66939997673035,,,0,
6/9/2014,9/1/2017,3,2.6628999710083,,,0,
6/9/2014,10/1/2017,3,2.65790009498596,,,0,
6/9/2014,11/1/2017,3,2.65490007400513,,,0,
6/9/2014,12/1/2017,3,2.65190005302429,,,0,
6/9/2014,1/1/2018,3,2.65039992332458,,,0,
6/9/2014,7/1/2014,4,2.98480010032654,2.98699998855591,2.93919992446899,57674,
6/9/2014,8/1/2014,4,2.95329999923706,2.95469999313354,2.90980005264282,27558,
6/9/2014,9/1/2014,4,2.91039991378784,2.91149997711182,2.86809992790222,18173,
6/9/2014,10/1/2014,4,2.74320006370544,2.74449992179871,2.70619988441467,10828,
6/9/2014,11/1/2014,4,2.69589996337891,2.69700002670288,2.67260003089905,8781,
6/9/2014,12/1/2014,4,2.66240000724792,2.66459989547729,2.63330006599426,7716,
6/9/2014,1/1/2015,4,2.64459991455078,2.6470000743866,2.62739992141724,1388,
6/9/2014,2/1/2015,4,2.64170002937317,2.63980007171631,2.63540005683899,589,
6/9/2014,3/1/2015,4,2.64829993247986,2.64770007133484,2.64219999313354,362,
6/9/2014,4/1/2015,4,2.81349992752075,2.81360006332397,2.80369997024536,229,
6/9/2014,5/1/2015,4,2.80489993095398,2.80369997024536,,224,
6/9/2014,6/1/2015,4,2.78080010414124,2.77920007705688,2.77369999885559,176,
6/9/2014,7/1/2015,4,2.75289988517761,2.74830007553101,,4,
6/9/2014,8/1/2015,4,2.72289991378784,2.71679997444153,,3,
6/9/2014,9/1/2015,4,2.69090008735657,,,0,
6/9/2014,10/1/2015,4,2.54739999771118,,,0,
6/9/2014,11/1/2015,4,2.5171000957489,,,0,
6/9/2014,12/1/2015,4,2.49559998512268,,,0,
6/9/2014,1/1/2016,4,2.49440002441406,,,0,
6/9/2014,2/1/2016,4,2.49640011787415,,,0,
6/9/2014,3/1/2016,4,2.5064001083374,,,0,
6/9/2014,4/1/2016,4,2.65520000457764,,,0,
6/9/2014,5/1/2016,4,2.65240001678467,,,0,
6/9/2014,6/1/2016,4,2.63660001754761,,,0,
6/9/2014,7/1/2016,4,2.61879992485046,,,0,
6/9/2014,8/1/2016,4,2.59999990463257,,,0,
6/9/2014,9/1/2016,4,2.58019995689392,,,0,
6/9/2014,10/1/2016,4,2.44939994812012,,,0,
6/9/2014,11/1/2016,4,2.42440009117126,,,0,
6/9/2014,12/1/2016,4,2.40939998626709,,,0,
6/9/2014,1/1/2017,4,2.4054000377655,,,0,
6/9/2014,2/1/2017,4,2.40739989280701,,,0,
6/9/2014,3/1/2017,4,2.41240000724792,,,0,
6/9/2014,4/1/2017,4,2.55739998817444,,,0,
6/9/2014,5/1/2017,4,2.55559992790222,,,0,
6/9/2014,6/1/2017,4,2.54679989814758,,,0,
6/10/2014,7/1/2014,1,104.349998474121,105.059997558594,103.980003356934,255561,
6/10/2014,8/1/2014,1,103.48999786377,104.230003356934,103.120002746582,130831,
6/10/2014,9/1/2014,1,102.48999786377,103.180000305176,102.110000610352,77279,
6/10/2014,10/1/2014,1,101.419998168945,102.040000915527,101.029998779297,35100,
6/10/2014,11/1/2014,1,100.400001525879,100.910003662109,100.019996643066,24735,
6/10/2014,12/1/2014,1,99.4300003051758,99.9300003051758,99.0199966430664,61669,
6/10/2014,1/1/2015,1,98.4599990844727,98.8300018310547,98.0699996948242,9160,
6/10/2014,2/1/2015,1,97.5299987792969,97.8499984741211,97.1399993896484,2570,
6/10/2014,3/1/2015,1,96.6800003051758,97,96.25,6413,
6/10/2014,4/1/2015,1,95.8600006103516,96.1600036621094,95.5800018310547,1301,
6/10/2014,5/1/2015,1,95.1500015258789,95.379997253418,94.8600006103516,1062,
6/10/2014,6/1/2015,1,94.5199966430664,94.879997253418,94.1100006103516,12153,
6/10/2014,7/1/2015,1,93.8099975585937,93.7799987792969,93.6600036621094,626,
6/10/2014,8/1/2015,1,93.1800003051758,93.4000015258789,93.0199966430664,791,
6/10/2014,9/1/2015,1,92.6600036621094,,92.5199966430664,1280,
6/10/2014,10/1/2015,1,92.1999969482422,92.2799987792969,92.0899963378906,515,
6/10/2014,11/1/2015,1,91.8399963378906,,91.7099990844727,640,
6/10/2014,12/1/2015,1,91.5,91.7300033569336,91.0999984741211,17570,
6/10/2014,1/1/2016,1,90.9800033569336,,90.8499984741211,520,
6/10/2014,2/1/2016,1,90.4800033569336,,,118,
6/10/2014,3/1/2016,1,90.0199966430664,89.7200012207031,89.7200012207031,735,
6/10/2014,4/1/2016,1,89.5999984741211,,,100,
6/10/2014,5/1/2016,1,89.2799987792969,,,0,
6/10/2014,6/1/2016,1,89.0100021362305,89.0299987792969,88.6999969482422,712,
6/10/2014,7/1/2016,1,88.6600036621094,,,0,
6/10/2014,8/1/2016,1,88.3600006103516,,,0,
6/10/2014,9/1/2016,1,88.1100006103516,,,0,
6/10/2014,10/1/2016,1,87.9000015258789,,,0,
6/10/2014,11/1/2016,1,87.7300033569336,,,0,
6/10/2014,12/1/2016,1,87.5999984741211,87.629997253418,87.1999969482422,4043,
6/10/2014,1/1/2017,1,87.3399963378906,,,0,
6/10/2014,2/1/2017,1,87.0899963378906,,,0,
6/10/2014,3/1/2017,1,86.8600006103516,,,0,
6/10/2014,4/1/2017,1,86.6500015258789,,,0,
6/10/2014,5/1/2017,1,86.4499969482422,,,0,
6/10/2014,6/1/2017,1,86.2699966430664,,,0,
6/10/2014,7/1/2017,1,86.0699996948242,,,0,
6/10/2014,8/1/2017,1,85.9199981689453,,,0,
6/10/2014,9/1/2017,1,85.8199996948242,,,0,
6/10/2014,10/1/2017,1,85.75,,,0,
6/10/2014,11/1/2017,1,85.7099990844727,,,0,
6/10/2014,12/1/2017,1,85.6999969482422,85.5999984741211,85.4400024414062,539,
6/10/2014,1/1/2018,1,85.5599975585938,,,0,
6/10/2014,2/1/2018,1,85.4300003051758,,,0,
6/10/2014,3/1/2018,1,85.3099975585937,,,0,
6/10/2014,4/1/2018,1,85.1999969482422,,,0,
6/10/2014,5/1/2018,1,85.0999984741211,,,0,
6/10/2014,6/1/2018,1,85.0100021362305,,,0,
6/10/2014,7/1/2018,1,84.879997253418,,,0,
6/10/2014,8/1/2018,1,84.7799987792969,,,0,
6/10/2014,9/1/2018,1,84.6900024414063,,,0,
6/10/2014,10/1/2018,1,84.6100006103516,,,0,
6/10/2014,11/1/2018,1,84.5400009155273,,,0,
6/10/2014,12/1/2018,1,84.4899978637695,84.370002746582,84.1500015258789,260,
6/10/2014,1/1/2019,1,84.4000015258789,,,0,
6/10/2014,2/1/2019,1,84.3099975585938,,,0,
6/10/2014,3/1/2019,1,84.2300033569336,,,0,
6/10/2014,4/1/2019,1,84.1600036621094,,,0,
6/10/2014,5/1/2019,1,84.0999984741211,,,0,
6/10/2014,6/1/2019,1,84.0400009155274,,,0,
6/10/2014,7/1/2019,1,83.9599990844727,,,0,
6/10/2014,8/1/2019,1,83.8899993896484,,,0,
6/10/2014,9/1/2019,1,83.8300018310547,,,0,
6/10/2014,10/1/2019,1,83.7799987792969,,,0,
6/10/2014,11/1/2019,1,83.7399978637695,,,0,
6/10/2014,12/1/2019,1,83.7099990844727,83.6500015258789,83.5,150,
6/10/2014,6/1/2020,1,83.5299987792969,,,0,
6/10/2014,12/1/2020,1,83.3600006103516,83.25,83.25,23,
6/10/2014,6/1/2021,1,83.3499984741211,,,0,
6/10/2014,12/1/2021,1,83.3399963378906,,,0,
6/10/2014,6/1/2022,1,83.3399963378906,,,0,
6/10/2014,12/1/2022,1,83.3399963378906,83.8000030517578,83.8000030517578,1,
6/10/2014,7/1/2014,3,2.88409996032715,2.89739990234375,2.86879992485046,48554,
6/10/2014,8/1/2014,3,2.89109992980957,2.90420007705688,2.87599992752075,24084,
6/10/2014,9/1/2014,3,2.89800000190735,2.91050004959106,2.88359999656677,13925,
6/10/2014,10/1/2014,3,2.90429997444153,2.91580009460449,2.89030003547668,7264,
6/10/2014,11/1/2014,3,2.91100001335144,2.92190003395081,2.89660000801086,5799,
6/10/2014,12/1/2014,3,2.91580009460449,2.92709994316101,2.90039992332458,8315,
6/10/2014,1/1/2015,3,2.91890001296997,2.92919993400574,2.90650010108948,1363,
6/10/2014,2/1/2015,3,2.91210007667542,2.91969990730286,2.89759993553162,1477,
6/10/2014,3/1/2015,3,2.89809989929199,2.90720009803772,2.88409996032715,1261,
6/10/2014,4/1/2015,3,2.88210010528564,2.88590002059937,2.86809992790222,396,
6/10/2014,5/1/2015,3,2.8691999912262,2.87150001525879,2.85870003700256,306,
6/10/2014,6/1/2015,3,2.85809993743896,2.86710000038147,2.84660005569458,849,
6/10/2014,7/1/2015,3,2.85199999809265,2.8510000705719,2.83990001678467,306,
6/10/2014,8/1/2015,3,2.84730005264282,2.84649991989136,2.83809995651245,112,
6/10/2014,9/1/2015,3,2.84540009498596,2.84500002861023,2.83750009536743,155,
6/10/2014,10/1/2015,3,2.84479999542236,2.85069990158081,2.83829998970032,121,
6/10/2014,11/1/2015,3,2.84240007400513,2.84899997711182,2.83669996261597,43,
6/10/2014,12/1/2015,3,2.83949995040894,2.84509992599487,2.82890009880066,385,
6/10/2014,1/1/2016,3,2.83550000190735,,2.83270001411438,17,
6/10/2014,2/1/2016,3,2.82750010490417,2.82399988174438,2.82399988174438,1,
6/10/2014,3/1/2016,3,2.81299996376038,2.80999994277954,2.80999994277954,0,
6/10/2014,4/1/2016,3,2.79749989509583,,,0,
6/10/2014,5/1/2016,3,2.78449988365173,,,0,
6/10/2014,6/1/2016,3,2.77449989318848,,,0,
6/10/2014,7/1/2016,3,2.76900005340576,,,0,
6/10/2014,8/1/2016,3,2.76449990272522,,,0,
6/10/2014,9/1/2016,3,2.76149988174438,,,0,
6/10/2014,10/1/2016,3,2.75799989700317,,,0,
6/10/2014,11/1/2016,3,2.75399994850159,,,0,
6/10/2014,12/1/2016,3,2.74950003623962,,,0,
6/10/2014,1/1/2017,3,2.74799990653992,,,0,
6/10/2014,2/1/2017,3,2.73799991607666,,,0,
6/10/2014,3/1/2017,3,2.72499990463257,,,0,
6/10/2014,4/1/2017,3,2.70749998092651,,,0,
6/10/2014,5/1/2017,3,2.69350004196167,,,0,
6/10/2014,6/1/2017,3,2.68199992179871,,,0,
6/10/2014,7/1/2017,3,2.67300009727478,,,0,
6/10/2014,8/1/2017,3,2.66499996185303,,,0,
6/10/2014,9/1/2017,3,2.65849995613098,,,0,
6/10/2014,10/1/2017,3,2.65350008010864,,,0,
6/10/2014,11/1/2017,3,2.65050005912781,,,0,
6/10/2014,12/1/2017,3,2.64750003814697,,,0,
6/10/2014,1/1/2018,3,2.64599990844727,,,0,
6/10/2014,7/1/2014,4,2.97449994087219,2.99970006942749,2.95449995994568,55016,
6/10/2014,8/1/2014,4,2.94379997253418,2.96659994125366,2.92499995231628,31470,
6/10/2014,9/1/2014,4,2.90260004997253,2.92330002784729,2.88439989089966,20618,
6/10/2014,10/1/2014,4,2.73519992828369,2.75359988212585,2.71849989891052,10406,
6/10/2014,11/1/2014,4,2.68950009346008,2.70530009269714,2.67239999771118,5919,
6/10/2014,12/1/2014,4,2.65689992904663,2.6710000038147,2.64039993286133,5059,
6/10/2014,1/1/2015,4,2.63960003852844,2.65100002288818,2.62319993972778,1061,
6/10/2014,2/1/2015,4,2.63720011711121,2.64520001411438,2.62310004234314,450,
6/10/2014,3/1/2015,4,2.64439988136291,2.65240001678467,2.63050007820129,1285,
6/10/2014,4/1/2015,4,2.80970001220703,2.81319999694824,2.79940009117126,494,
6/10/2014,5/1/2015,4,2.8011999130249,2.8060998916626,2.78740000724792,269,
6/10/2014,6/1/2015,4,2.77690005302429,2.7804000377655,2.7632999420166,489,
6/10/2014,7/1/2015,4,2.74920010566711,,2.73889994621277,119,
6/10/2014,8/1/2015,4,2.71919989585876,,2.70980000495911,0,
6/10/2014,9/1/2015,4,2.68720006942749,,,0,
6/10/2014,10/1/2015,4,2.5436999797821,,,0,
6/10/2014,11/1/2015,4,2.51340007781982,,,0,
6/10/2014,12/1/2015,4,2.4918999671936,,,0,
6/10/2014,1/1/2016,4,2.4899001121521,,,0,
6/10/2014,2/1/2016,4,2.4918999671936,,,0,
6/10/2014,3/1/2016,4,2.50189995765686,,,0,
6/10/2014,4/1/2016,4,2.65070009231567,,,0,
6/10/2014,5/1/2016,4,2.6479001045227,,,0,
6/10/2014,6/1/2016,4,2.63210010528564,,,0,
6/10/2014,7/1/2016,4,2.6143000125885,,,0,
6/10/2014,8/1/2016,4,2.59549999237061,,,0,
6/10/2014,9/1/2016,4,2.57570004463196,,,0,
6/10/2014,10/1/2016,4,2.44490003585815,,,0,
6/10/2014,11/1/2016,4,2.41989994049072,,,0,
6/10/2014,12/1/2016,4,2.40490007400513,,,0,
6/10/2014,1/1/2017,4,2.40089988708496,,,0,
6/10/2014,2/1/2017,4,2.40289998054504,,,0,
6/10/2014,3/1/2017,4,2.40790009498596,,,0,
6/10/2014,4/1/2017,4,2.55290007591248,,,0,
6/10/2014,5/1/2017,4,2.55110001564026,,,0,
6/10/2014,6/1/2017,4,2.54229998588562,,,0,
6/11/2014,7/1/2014,1,104.400001525879,104.809997558594,104.169998168945,187728,
6/11/2014,8/1/2014,1,103.620002746582,103.98999786377,103.410003662109,93222,
6/11/2014,9/1/2014,1,102.690002441406,102.98999786377,102.400001525879,55182,
6/11/2014,10/1/2014,1,101.660003662109,101.919998168945,101.459999084473,28939,
6/11/2014,11/1/2014,1,100.669998168945,100.870002746582,100.419998168945,17703,
6/11/2014,12/1/2014,1,99.7099990844727,99.8899993896484,99.379997253418,46083,
6/11/2014,1/1/2015,1,98.75,98.9100036621094,98.379997253418,5090,
6/11/2014,2/1/2015,1,97.8199996948242,97.9000015258789,97.620002746582,2265,
6/11/2014,3/1/2015,1,96.9800033569336,97.0899963378906,96.7799987792969,5715,
6/11/2014,4/1/2015,1,96.1699981689453,96.1900024414063,95.9800033569336,1273,
6/11/2014,5/1/2015,1,95.4599990844727,95.4700012207031,95.2600021362305,722,
6/11/2014,6/1/2015,1,94.8399963378906,94.9000015258789,94.4599990844727,9051,
6/11/2014,7/1/2015,1,94.129997253418,94.1100006103516,93.879997253418,399,
6/11/2014,8/1/2015,1,93.5,93.4300003051758,93.25,306,
6/11/2014,9/1/2015,1,92.9800033569336,92.9499969482422,92.879997253418,973,
6/11/2014,10/1/2015,1,92.5299987792969,92.5599975585937,92.3899993896484,680,
6/11/2014,11/1/2015,1,92.1699981689453,92.0400009155273,91.879997253418,455,
6/11/2014,12/1/2015,1,91.8300018310547,91.8399963378906,91.4300003051758,20416,
6/11/2014,1/1/2016,1,91.3000030517578,91.1800003051758,91.1600036621094,528,
6/11/2014,2/1/2016,1,90.7900009155273,,,577,
6/11/2014,3/1/2016,1,90.3099975585937,90.1699981689453,90.120002746582,1229,
6/11/2014,4/1/2016,1,89.879997253418,,,250,
6/11/2014,5/1/2016,1,89.5599975585938,,,175,
6/11/2014,6/1/2016,1,89.2900009155273,89.2699966430664,89.120002746582,1127,
6/11/2014,7/1/2016,1,88.9400024414062,,,0,
6/11/2014,8/1/2016,1,88.6399993896484,,,0,
6/11/2014,9/1/2016,1,88.3899993896484,,,0,
6/11/2014,10/1/2016,1,88.1800003051758,,,0,
6/11/2014,11/1/2016,1,88.0100021362305,,,0,
6/11/2014,12/1/2016,1,87.879997253418,87.9000015258789,87.5299987792969,5028,
6/11/2014,1/1/2017,1,87.620002746582,,,0,
6/11/2014,2/1/2017,1,87.3600006103516,,,0,
6/11/2014,3/1/2017,1,87.120002746582,,,0,
6/11/2014,4/1/2017,1,86.9000015258789,,,0,
6/11/2014,5/1/2017,1,86.6999969482422,,,0,
6/11/2014,6/1/2017,1,86.5199966430664,,,0,
6/11/2014,7/1/2017,1,86.3199996948242,,,0,
6/11/2014,8/1/2017,1,86.1699981689453,,,0,
6/11/2014,9/1/2017,1,86.0599975585938,,,0,
6/11/2014,10/1/2017,1,85.9800033569336,,,0,
6/11/2014,11/1/2017,1,85.9400024414063,,,0,
6/11/2014,12/1/2017,1,85.9300003051758,85.9199981689453,85.6999969482422,692,
6/11/2014,1/1/2018,1,85.7900009155273,,,0,
6/11/2014,2/1/2018,1,85.6600036621094,,,0,
6/11/2014,3/1/2018,1,85.5400009155273,,,0,
6/11/2014,4/1/2018,1,85.4300003051758,,,0,
6/11/2014,5/1/2018,1,85.3300018310547,,,0,
6/11/2014,6/1/2018,1,85.2399978637695,,,0,
6/11/2014,7/1/2018,1,85.1100006103516,,,0,
6/11/2014,8/1/2018,1,85.0100021362305,,,0,
6/11/2014,9/1/2018,1,84.9199981689453,,,0,
6/11/2014,10/1/2018,1,84.8499984741211,,,0,
6/11/2014,11/1/2018,1,84.7799987792969,,,0,
6/11/2014,12/1/2018,1,84.7300033569336,84.8499984741211,84.5599975585938,143,
6/11/2014,1/1/2019,1,84.6399993896484,,,0,
6/11/2014,2/1/2019,1,84.5599975585938,,,0,
6/11/2014,3/1/2019,1,84.4800033569336,,,0,
6/11/2014,4/1/2019,1,84.4199981689453,,,0,
6/11/2014,5/1/2019,1,84.3600006103516,,,0,
6/11/2014,6/1/2019,1,84.3099975585938,,,0,
6/11/2014,7/1/2019,1,84.2300033569336,,,0,
6/11/2014,8/1/2019,1,84.1699981689453,,,0,
6/11/2014,9/1/2019,1,84.120002746582,,,0,
6/11/2014,10/1/2019,1,84.0800018310547,,,0,
6/11/2014,11/1/2019,1,84.0400009155274,,,0,
6/11/2014,12/1/2019,1,84.0100021362305,84.0999984741211,83.8499984741211,55,
6/11/2014,6/1/2020,1,83.8300018310547,,,0,
6/11/2014,12/1/2020,1,83.6600036621094,83.629997253418,,0,
6/11/2014,6/1/2021,1,83.6500015258789,,,0,
6/11/2014,12/1/2021,1,83.6399993896484,,,0,
6/11/2014,6/1/2022,1,83.6399993896484,,,0,
6/11/2014,12/1/2022,1,83.6399993896484,,,0,
6/11/2014,7/1/2014,3,2.90429997444153,2.9077000617981,2.88059997558594,44673,
6/11/2014,8/1/2014,3,2.91100001335144,2.91400003433228,2.89140009880066,24163,
6/11/2014,9/1/2014,3,2.91759991645813,2.92000007629395,2.89720010757446,14119,
6/11/2014,10/1/2014,3,2.92309999465942,2.92549991607666,2.90799999237061,7135,
6/11/2014,11/1/2014,3,2.92880010604858,2.92919993400574,2.91899991035461,4452,
6/11/2014,12/1/2014,3,2.93219995498657,2.93359994888306,2.9193000793457,7058,
6/11/2014,1/1/2015,3,2.93449997901917,2.93449997901917,2.92610001564026,1219,
6/11/2014,2/1/2015,3,2.92709994316101,2.9268000125885,2.91810011863708,911,
6/11/2014,3/1/2015,3,2.91240000724792,2.91240000724792,2.90359997749329,1088,
6/11/2014,4/1/2015,3,2.89520001411438,2.89289999008179,2.88619995117187,357,
6/11/2014,5/1/2015,3,2.88120007514954,2.87859988212585,2.87369990348816,300,
6/11/2014,6/1/2015,3,2.86910009384155,2.87050008773804,2.86080002784729,716,
6/11/2014,7/1/2015,3,2.86179995536804,2.8585000038147,2.85430002212524,119,
6/11/2014,8/1/2015,3,2.85590004920959,2.85170006752014,2.84809994697571,87,
6/11/2014,9/1/2015,3,2.85349988937378,2.85179996490479,2.84479999542236,140,
6/11/2014,10/1/2015,3,2.85199999809265,2.84879994392395,2.84310007095337,160,
6/11/2014,11/1/2015,3,2.84960007667542,2.85050010681152,2.84150004386902,232,
6/11/2014,12/1/2015,3,2.84680008888245,2.84470009803772,2.83859992027283,633,
6/11/2014,1/1/2016,3,2.8422999382019,,,38,
6/11/2014,2/1/2016,3,2.83430004119873,,,0,
6/11/2014,3/1/2016,3,2.81929993629456,,,0,
6/11/2014,4/1/2016,3,2.80279994010925,,,0,
6/11/2014,5/1/2016,3,2.78929996490479,,,0,
6/11/2014,6/1/2016,3,2.77880001068115,,,0,
6/11/2014,7/1/2016,3,2.77279996871948,,,0,
6/11/2014,8/1/2016,3,2.76780009269714,,,0,
6/11/2014,9/1/2016,3,2.76430010795593,,,0,
6/11/2014,10/1/2016,3,2.76029992103577,,,0,
6/11/2014,11/1/2016,3,2.75629997253418,,,0,
6/11/2014,12/1/2016,3,2.75180006027222,,,2,
6/11/2014,1/1/2017,3,2.75029993057251,,,0,
6/11/2014,2/1/2017,3,2.74029994010925,,,0,
6/11/2014,3/1/2017,3,2.72729992866516,,,0,
6/11/2014,4/1/2017,3,2.70980000495911,,,0,
6/11/2014,5/1/2017,3,2.69580006599426,,,0,
6/11/2014,6/1/2017,3,2.6842999458313,,,0,
6/11/2014,7/1/2017,3,2.67529988288879,,,0,
6/11/2014,8/1/2017,3,2.66729998588562,,,0,
6/11/2014,9/1/2017,3,2.66079998016357,,,0,
6/11/2014,10/1/2017,3,2.65580010414124,,,0,
6/11/2014,11/1/2017,3,2.6528000831604,,,0,
6/11/2014,12/1/2017,3,2.64980006217957,,,0,
6/11/2014,1/1/2018,3,2.64829993247986,,,0,
6/11/2014,7/1/2014,4,3.00079989433289,3.00559997558594,2.9760000705719,58610,
6/11/2014,8/1/2014,4,2.96600008010864,2.97000002861023,2.94799995422363,39687,
6/11/2014,9/1/2014,4,2.92289996147156,2.92529988288879,2.90450000762939,24133,
6/11/2014,10/1/2014,4,2.75309991836548,2.7558000087738,2.73950004577637,9246,
6/11/2014,11/1/2014,4,2.70679998397827,2.70700001716614,2.6926999092102,6795,
6/11/2014,12/1/2014,4,2.67309999465942,2.67409992218018,2.66020011901855,5405,
6/11/2014,1/1/2015,4,2.65499997138977,2.65599989891052,2.64660000801086,1262,
6/11/2014,2/1/2015,4,2.6521999835968,2.65000009536743,2.64240002632141,457,
6/11/2014,3/1/2015,4,2.65919995307922,2.65630006790161,2.64869999885559,1011,
6/11/2014,4/1/2015,4,2.82240009307861,2.81859993934631,2.81599998474121,723,
6/11/2014,5/1/2015,4,2.81229996681213,2.80960011482239,2.80679988861084,340,
6/11/2014,6/1/2015,4,2.78719997406006,2.78439998626709,2.78090000152588,325,
6/11/2014,7/1/2015,4,2.75950002670288,2.75410008430481,,17,
6/11/2014,8/1/2015,4,2.72880005836487,2.72250008583069,,1,
6/11/2014,9/1/2015,4,2.69679999351501,,,0,
6/11/2014,10/1/2015,4,2.55329990386963,,,0,
6/11/2014,11/1/2015,4,2.52300000190735,,,0,
6/11/2014,12/1/2015,4,2.50149989128113,,,0,
6/11/2014,1/1/2016,4,2.49950003623962,,,0,
6/11/2014,2/1/2016,4,2.50149989128113,,,0,
6/11/2014,3/1/2016,4,2.51149988174438,,,0,
6/11/2014,4/1/2016,4,2.6603000164032,,,0,
6/11/2014,5/1/2016,4,2.65750002861023,,,0,
6/11/2014,6/1/2016,4,2.64070010185242,,,0,
6/11/2014,7/1/2016,4,2.62190008163452,,,0,
6/11/2014,8/1/2016,4,2.60209989547729,,,0,
6/11/2014,9/1/2016,4,2.5813000202179,,,0,
6/11/2014,10/1/2016,4,2.45050001144409,,,0,
6/11/2014,11/1/2016,4,2.42549991607666,,,0,
6/11/2014,12/1/2016,4,2.41050004959106,,,0,
6/11/2014,1/1/2017,4,2.40650010108948,,,0,
6/11/2014,2/1/2017,4,2.40849995613098,,,0,
6/11/2014,3/1/2017,4,2.4135000705719,,,0,
6/11/2014,4/1/2017,4,2.55850005149841,,,0,
6/11/2014,5/1/2017,4,2.55570006370544,,,0,
6/11/2014,6/1/2017,4,2.54590010643005,,,0,
6/12/2014,7/1/2014,1,106.529998779297,106.949996948242,104.349998474121,321610,
6/12/2014,8/1/2014,1,105.779998779297,106.199996948242,103.589996337891,160568,
6/12/2014,9/1/2014,1,104.819999694824,105.180000305176,102.660003662109,92727,
6/12/2014,10/1/2014,1,103.699996948242,104.040000915527,101.900001525879,53244,
6/12/2014,11/1/2014,1,102.599998474121,102.839996337891,100.709999084473,36890,
6/12/2014,12/1/2014,1,101.519996643066,101.769996643066,99.6800003051758,102085,
6/12/2014,1/1/2015,1,100.449996948242,100.559997558594,98.9499969482422,11016,
6/12/2014,2/1/2015,1,99.4199981689453,99.4899978637695,98.1399993896484,5358,
6/12/2014,3/1/2015,1,98.4800033569336,98.5999984741211,97.1399993896484,14073,
6/12/2014,4/1/2015,1,97.5800018310547,97.5599975585937,97,2492,
6/12/2014,5/1/2015,1,96.7799987792969,96.75,95.6600036621094,3295,
6/12/2014,6/1/2015,1,96.0800018310547,96.0999984741211,94.9499969482422,31282,
6/12/2014,7/1/2015,1,95.3000030517578,95.2799987792969,94.8899993896484,1660,
6/12/2014,8/1/2015,1,94.629997253418,94.629997253418,94.1800003051758,964,
6/12/2014,9/1/2015,1,94.0699996948242,94.0299987792969,93.6500015258789,2468,
6/12/2014,10/1/2015,1,93.5699996948242,93.5199966430664,93.1800003051758,1568,
6/12/2014,11/1/2015,1,93.1699981689453,93.0899963378906,92.870002746582,1432,
6/12/2014,12/1/2015,1,92.7799987792969,92.7799987792969,91.9400024414063,39705,
6/12/2014,1/1/2016,1,92.1900024414063,91.9400024414063,,821,
6/12/2014,2/1/2016,1,91.629997253418,91.3899993896484,91.1999969482422,677,
6/12/2014,3/1/2016,1,91.0899963378906,91,90.9199981689453,762,
6/12/2014,4/1/2016,1,90.5999984741211,90.379997253418,90.379997253418,128,
6/12/2014,5/1/2016,1,90.2200012207031,,,216,
6/12/2014,6/1/2016,1,89.8899993896484,90.0199966430664,89.5699996948242,2210,
6/12/2014,7/1/2016,1,89.4800033569336,89.3600006103516,89.3600006103516,18,
6/12/2014,8/1/2016,1,89.129997253418,,,16,
6/12/2014,9/1/2016,1,88.8300018310547,,,16,
6/12/2014,10/1/2016,1,88.5699996948242,,,16,
6/12/2014,11/1/2016,1,88.3499984741211,,,16,
6/12/2014,12/1/2016,1,88.1699981689453,88.370002746582,87.9000015258789,6792,
6/12/2014,1/1/2017,1,87.879997253418,,,0,
6/12/2014,2/1/2017,1,87.5899963378906,,,0,
6/12/2014,3/1/2017,1,87.3199996948242,,,0,
6/12/2014,4/1/2017,1,87.0699996948242,,,0,
6/12/2014,5/1/2017,1,86.8399963378906,,,0,
6/12/2014,6/1/2017,1,86.629997253418,,,15,
6/12/2014,7/1/2017,1,86.4100036621094,,,0,
6/12/2014,8/1/2017,1,86.2399978637695,,,0,
6/12/2014,9/1/2017,1,86.1100006103516,,,0,
6/12/2014,10/1/2017,1,86.0100021362305,,,0,
6/12/2014,11/1/2017,1,85.9499969482422,,,0,
6/12/2014,12/1/2017,1,85.9199981689453,86.5800018310547,85.75,1240,
6/12/2014,1/1/2018,1,85.7699966430664,,,0,
6/12/2014,2/1/2018,1,85.6399993896484,,,0,
6/12/2014,3/1/2018,1,85.5100021362305,,,0,
6/12/2014,4/1/2018,1,85.4000015258789,,,0,
6/12/2014,5/1/2018,1,85.2900009155274,,,0,
6/12/2014,6/1/2018,1,85.1999969482422,,,0,
6/12/2014,7/1/2018,1,85.0699996948242,,,0,
6/12/2014,8/1/2018,1,84.9599990844727,,,0,
6/12/2014,9/1/2018,1,84.8600006103516,,,0,
6/12/2014,10/1/2018,1,84.7799987792969,,,0,
6/12/2014,11/1/2018,1,84.7099990844727,,,0,
6/12/2014,12/1/2018,1,84.6600036621094,85,84.5100021362305,921,
6/12/2014,1/1/2019,1,84.5699996948242,,,0,
6/12/2014,2/1/2019,1,84.4899978637695,,,0,
6/12/2014,3/1/2019,1,84.4199981689453,,,0,
6/12/2014,4/1/2019,1,84.3600006103516,,,0,
6/12/2014,5/1/2019,1,84.3000030517578,,,0,
6/12/2014,6/1/2019,1,84.25,,,0,
6/12/2014,7/1/2019,1,84.1699981689453,,,0,
6/12/2014,8/1/2019,1,84.1100006103516,,,0,
6/12/2014,9/1/2019,1,84.0599975585937,,,0,
6/12/2014,10/1/2019,1,84.0199966430664,,,0,
6/12/2014,11/1/2019,1,83.9899978637695,,,0,
6/12/2014,12/1/2019,1,83.9599990844727,84.0999984741211,83.9000015258789,400,
6/12/2014,6/1/2020,1,83.8099975585937,,,0,
6/12/2014,12/1/2020,1,83.6600036621094,83.7099990844727,83.6999969482422,10,
6/12/2014,6/1/2021,1,83.5899963378906,,,0,
6/12/2014,12/1/2021,1,83.5100021362305,,,0,
6/12/2014,6/1/2022,1,83.5100021362305,,,0,
6/12/2014,12/1/2022,1,83.5100021362305,,,0,
6/12/2014,7/1/2014,3,2.9893000125885,2.99580001831055,2.90030002593994,84607,
6/12/2014,8/1/2014,3,2.99480009078979,3.00169992446899,2.90799999237061,33956,
6/12/2014,9/1/2014,3,3.00009989738464,3.00729990005493,2.91519999504089,19846,
6/12/2014,10/1/2014,3,3.00399994850159,3.00959992408752,2.93510007858276,7945,
6/12/2014,11/1/2014,3,3.00760006904602,3.01279997825623,2.93140006065369,5711,
6/12/2014,12/1/2014,3,3.00859999656677,3.01500010490417,2.93090009689331,17626,
6/12/2014,1/1/2015,3,3.00819993019104,3.01320004463196,2.93449997901917,2234,
6/12/2014,2/1/2015,3,2.99780011177063,3.00209999084473,2.95989990234375,1459,
6/12/2014,3/1/2015,3,2.97979998588562,2.98460006713867,2.94379997253418,1157,
6/12/2014,4/1/2015,3,2.95930004119873,2.96399998664856,2.93230009078979,638,
6/12/2014,5/1/2015,3,2.94210004806519,2.9449999332428,2.91659998893738,439,
6/12/2014,6/1/2015,3,2.92720007896423,2.93359994888306,2.8889000415802,3438,
6/12/2014,7/1/2015,3,2.91770005226135,2.91989994049072,2.89389991760254,644,
6/12/2014,8/1/2015,3,2.9096999168396,2.91129994392395,2.88960003852844,373,
6/12/2014,9/1/2015,3,2.90520000457764,2.90520000457764,2.88319993019104,208,
6/12/2014,10/1/2015,3,2.90170001983643,2.90039992332458,2.88499999046326,107,
6/12/2014,11/1/2015,3,2.89869999885559,2.896399974823,2.87730002403259,165,
6/12/2014,12/1/2015,3,2.89590001106262,2.90190005302429,2.87100005149841,2204,
6/12/2014,1/1/2016,3,2.8908998966217,,,63,
6/12/2014,2/1/2016,3,2.88190007209778,,,0,
6/12/2014,3/1/2016,3,2.86540007591248,,,0,
6/12/2014,4/1/2016,3,2.84689998626709,,,0,
6/12/2014,5/1/2016,3,2.83189988136292,,,0,
6/12/2014,6/1/2016,3,2.82039999961853,,,0,
6/12/2014,7/1/2016,3,2.81340003013611,,,0,
6/12/2014,8/1/2016,3,2.80739998817444,,,0,
6/12/2014,9/1/2016,3,2.80290007591248,,,0,
6/12/2014,10/1/2016,3,2.79839992523193,,,0,
6/12/2014,11/1/2016,3,2.79390001296997,,,0,
6/12/2014,12/1/2016,3,2.78889989852905,,,43,
6/12/2014,1/1/2017,3,2.78740000724792,,,0,
6/12/2014,2/1/2017,3,2.77740001678467,,,0,
6/12/2014,3/1/2017,3,2.76440000534058,,,0,
6/12/2014,4/1/2017,3,2.74690008163452,,,0,
6/12/2014,5/1/2017,3,2.7328999042511,,,0,
6/12/2014,6/1/2017,3,2.72140002250671,,,0,
6/12/2014,7/1/2017,3,2.71239995956421,,,0,
6/12/2014,8/1/2017,3,2.70440006256104,,,0,
6/12/2014,9/1/2017,3,2.69790005683899,,,0,
6/12/2014,10/1/2017,3,2.69289994239807,,,0,
6/12/2014,11/1/2017,3,2.68989992141724,,,0,
6/12/2014,12/1/2017,3,2.6868999004364,,,0,
6/12/2014,1/1/2018,3,2.68540000915527,,,0,
6/12/2014,7/1/2014,4,3.08369994163513,3.08550000190735,3.00029993057251,63623,
6/12/2014,8/1/2014,4,3.04380011558533,3.04609990119934,2.96659994125366,49598,
6/12/2014,9/1/2014,4,2.99810004234314,2.99880003929138,2.92149996757507,26726,
6/12/2014,10/1/2014,4,2.82360005378723,2.82590007781982,2.76360011100769,11570,
6/12/2014,11/1/2014,4,2.7739999294281,2.77480006217957,2.71819996833801,9574,
6/12/2014,12/1/2014,4,2.73699998855591,2.73909997940063,2.67449998855591,8016,
6/12/2014,1/1/2015,4,2.71659994125366,2.71740007400513,2.66109991073608,2153,
6/12/2014,2/1/2015,4,2.71239995956421,2.71329998970032,2.68350005149841,781,
6/12/2014,3/1/2015,4,2.71840000152588,2.71939992904663,2.68779993057251,703,
6/12/2014,4/1/2015,4,2.87949991226196,2.87360000610352,2.85419988632202,346,
6/12/2014,5/1/2015,4,2.8675000667572,2.86500000953674,2.86150002479553,168,
6/12/2014,6/1/2015,4,2.84010004997253,2.84039998054504,2.80999994277954,204,
6/12/2014,7/1/2015,4,2.81080007553101,2.80539989471436,,14,
6/12/2014,8/1/2015,4,2.77810001373291,2.771399974823,,12,
6/12/2014,9/1/2015,4,2.74440002441406,,,11,
6/12/2014,10/1/2015,4,2.5984001159668,,,0,
6/12/2014,11/1/2015,4,2.56809997558594,,,0,
6/12/2014,12/1/2015,4,2.5466001033783,,,0,
6/12/2014,1/1/2016,4,2.54410004615784,,,0,
6/12/2014,2/1/2016,4,2.54609990119934,,,0,
6/12/2014,3/1/2016,4,2.5560998916626,,,0,
6/12/2014,4/1/2016,4,2.70490002632141,,,0,
6/12/2014,5/1/2016,4,2.70210003852844,,,0,
6/12/2014,6/1/2016,4,2.68530011177063,,,0,
6/12/2014,7/1/2016,4,2.66650009155273,,,0,
6/12/2014,8/1/2016,4,2.64669990539551,,,0,
6/12/2014,9/1/2016,4,2.62590003013611,,,0,
6/12/2014,10/1/2016,4,2.4951000213623,,,0,
6/12/2014,11/1/2016,4,2.47009992599487,,,0,
6/12/2014,12/1/2016,4,2.45510005950928,,,0,
6/12/2014,1/1/2017,4,2.45110011100769,,,0,
6/12/2014,2/1/2017,4,2.45309996604919,,,0,
6/12/2014,3/1/2017,4,2.45810008049011,,,0,
6/12/2014,4/1/2017,4,2.60310006141663,,,0,
6/12/2014,5/1/2017,4,2.60030007362366,,,0,
6/12/2014,6/1/2017,4,2.59050011634827,,,0,
6/13/2014,7/1/2014,1,106.910003662109,107.680000305176,106.370002746582,255394,
6/13/2014,8/1/2014,1,106.169998168945,106.839996337891,105.639999389648,144231,
6/13/2014,9/1/2014,1,105.069999694824,105.860000610352,104.660003662109,71540,
6/13/2014,10/1/2014,1,103.819999694824,104.690002441406,103.480003356934,39979,
6/13/2014,11/1/2014,1,102.599998474121,103.589996337891,102.279998779297,27354,
6/13/2014,12/1/2014,1,101.440002441406,102.480003356934,101.080001831055,74440,
6/13/2014,1/1/2015,1,100.330001831055,101.269996643066,100.059997558594,10796,
6/13/2014,2/1/2015,1,99.3000030517578,100.139999389648,99.0599975585937,6034,
6/13/2014,3/1/2015,1,98.3600006103516,99.1900024414062,98.129997253418,10718,
6/13/2014,4/1/2015,1,97.4400024414063,98.0899963378906,97.2099990844727,1838,
6/13/2014,5/1/2015,1,96.620002746582,97.0599975585938,96.379997253418,1923,
6/13/2014,6/1/2015,1,95.879997253418,96.6999969482422,95.5199966430664,17941,
6/13/2014,7/1/2015,1,95.0699996948242,,94.9899978637695,1718,
6/13/2014,8/1/2015,1,94.370002746582,94.4400024414063,94.3000030517578,1134,
6/13/2014,9/1/2015,1,93.7900009155274,94.120002746582,93.75,1576,
6/13/2014,10/1/2015,1,93.3000030517578,,93.2900009155273,448,
6/13/2014,11/1/2015,1,92.9100036621094,,92.8499984741211,680,
6/13/2014,12/1/2015,1,92.5299987792969,93.1100006103516,92.1699981689453,22566,
6/13/2014,1/1/2016,1,91.9499969482422,,91.8899993896484,612,
6/13/2014,2/1/2016,1,91.3899993896484,91.4199981689453,90.870002746582,134,
6/13/2014,3/1/2016,1,90.8499984741211,,90.9800033569336,312,
6/13/2014,4/1/2016,1,90.370002746582,,,71,
6/13/2014,5/1/2016,1,89.9899978637695,,,0,
6/13/2014,6/1/2016,1,89.6699981689453,89.9000015258789,89.5699996948242,2252,
6/13/2014,7/1/2016,1,89.2799987792969,,,5,
6/13/2014,8/1/2016,1,88.9499969482422,,,0,
6/13/2014,9/1/2016,1,88.6699981689453,,,0,
6/13/2014,10/1/2016,1,88.4300003051758,,,0,
6/13/2014,11/1/2016,1,88.2200012207031,,,0,
6/13/2014,12/1/2016,1,88.0599975585938,88.2300033569336,87.8000030517578,6405,
6/13/2014,1/1/2017,1,87.7799987792969,,,0,
6/13/2014,2/1/2017,1,87.5,,,0,
6/13/2014,3/1/2017,1,87.2399978637695,,,0,
6/13/2014,4/1/2017,1,87.0199966430664,,,0,
6/13/2014,5/1/2017,1,86.8199996948242,,,0,
6/13/2014,6/1/2017,1,86.6399993896484,,,0,
6/13/2014,7/1/2017,1,86.4400024414062,,,0,
6/13/2014,8/1/2017,1,86.2900009155274,,,0,
6/13/2014,9/1/2017,1,86.1699981689453,,,0,
6/13/2014,10/1/2017,1,86.0899963378906,,,0,
6/13/2014,11/1/2017,1,86.0500030517578,,,0,
6/13/2014,12/1/2017,1,86.0400009155273,86.129997253418,85.5199966430664,3047,
6/13/2014,1/1/2018,1,85.9000015258789,,,0,
6/13/2014,2/1/2018,1,85.7799987792969,,,0,
6/13/2014,3/1/2018,1,85.6600036621094,,,0,
6/13/2014,4/1/2018,1,85.5599975585938,,,0,
6/13/2014,5/1/2018,1,85.4599990844727,,,0,
6/13/2014,6/1/2018,1,85.379997253418,,,0,
6/13/2014,7/1/2018,1,85.2600021362305,,,0,
6/13/2014,8/1/2018,1,85.1600036621094,,,0,
6/13/2014,9/1/2018,1,85.0699996948242,,,0,
6/13/2014,10/1/2018,1,85,,,0,
6/13/2014,11/1/2018,1,84.9400024414063,,,0,
6/13/2014,12/1/2018,1,84.9000015258789,84.8600006103516,84.5500030517578,707,
6/13/2014,1/1/2019,1,84.8199996948242,,,0,
6/13/2014,2/1/2019,1,84.7399978637695,,,0,
6/13/2014,3/1/2019,1,84.6699981689453,,,0,
6/13/2014,4/1/2019,1,84.6100006103516,,,0,
6/13/2014,5/1/2019,1,84.5599975585938,,,0,
6/13/2014,6/1/2019,1,84.5100021362305,,,0,
6/13/2014,7/1/2019,1,84.4400024414063,,,0,
6/13/2014,8/1/2019,1,84.3899993896484,,,0,
6/13/2014,9/1/2019,1,84.3399963378906,,,0,
6/13/2014,10/1/2019,1,84.3000030517578,,,0,
6/13/2014,11/1/2019,1,84.2699966430664,,,0,
6/13/2014,12/1/2019,1,84.25,84.1800003051758,84,109,
6/13/2014,6/1/2020,1,84.0999984741211,,,0,
6/13/2014,12/1/2020,1,83.9599990844727,84.0599975585937,84.0599975585937,1,
6/13/2014,6/1/2021,1,83.8899993896484,,,0,
6/13/2014,12/1/2021,1,83.8099975585937,,,0,
6/13/2014,6/1/2022,1,83.8099975585937,,,0,
6/13/2014,12/1/2022,1,83.8099975585937,,,0,
6/13/2014,7/1/2014,3,2.98760008811951,3.02390003204346,2.97849988937378,52185,
6/13/2014,8/1/2014,3,2.99429988861084,3.03020000457764,2.98530006408691,26491,
6/13/2014,9/1/2014,3,3.00169992446899,3.03500008583069,2.99289989471436,17748,
6/13/2014,10/1/2014,3,3.00760006904602,3.03780007362366,2.99970006942749,10015,
6/13/2014,11/1/2014,3,3.01099991798401,3.04080009460449,3.00139999389648,7274,
6/13/2014,12/1/2014,3,3.01090002059937,3.04139995574951,3.00119996070862,11940,
6/13/2014,1/1/2015,3,3.00909996032715,3.03870010375977,3.00020003318787,2637,
6/13/2014,2/1/2015,3,2.99790000915527,3.0171000957489,2.98850011825562,1317,
6/13/2014,3/1/2015,3,2.97970008850098,3.0074999332428,2.97149991989136,589,
6/13/2014,4/1/2015,3,2.958899974823,2.97440004348755,2.9539999961853,327,
6/13/2014,5/1/2015,3,2.94169998168945,2.95679998397827,2.93720006942749,206,
6/13/2014,6/1/2015,3,2.92689990997314,2.95269989967346,2.91729998588562,2212,
6/13/2014,7/1/2015,3,2.91700005531311,2.92269992828369,2.91240000724792,312,
6/13/2014,8/1/2015,3,2.90829992294312,2.9135000705719,2.9038999080658,159,
6/13/2014,9/1/2015,3,2.9028000831604,2.90750002861023,2.8996000289917,39,
6/13/2014,10/1/2015,3,2.89879989624023,2.90170001983643,2.8970000743866,28,
6/13/2014,11/1/2015,3,2.89580011367798,2.89750003814697,2.894700050354,47,
6/13/2014,12/1/2015,3,2.89289999008179,2.91499996185303,2.88759994506836,1288,
6/13/2014,1/1/2016,3,2.88759994506836,,,32,
6/13/2014,2/1/2016,3,2.87859988212585,,,0,
6/13/2014,3/1/2016,3,2.86209988594055,,,0,
6/13/2014,4/1/2016,3,2.84360003471375,,,0,
6/13/2014,5/1/2016,3,2.82859992980957,,,0,
6/13/2014,6/1/2016,3,2.81710004806519,,,0,
6/13/2014,7/1/2016,3,2.81010007858276,,,0,
6/13/2014,8/1/2016,3,2.80410003662109,,,0,
6/13/2014,9/1/2016,3,2.79959988594055,,,0,
6/13/2014,10/1/2016,3,2.79509997367859,,,0,
6/13/2014,11/1/2016,3,2.79060006141663,,,0,
6/13/2014,12/1/2016,3,2.78559994697571,,,0,
6/13/2014,1/1/2017,3,2.78410005569458,,,0,
6/13/2014,2/1/2017,3,2.77410006523132,,,0,
6/13/2014,3/1/2017,3,2.76110005378723,,,0,
6/13/2014,4/1/2017,3,2.7435998916626,,,0,
6/13/2014,5/1/2017,3,2.72959995269775,,,0,
6/13/2014,6/1/2017,3,2.71810007095337,,,0,
6/13/2014,7/1/2017,3,2.70910000801086,,,0,
6/13/2014,8/1/2017,3,2.70110011100769,,,0,
6/13/2014,9/1/2017,3,2.69460010528564,,,0,
6/13/2014,10/1/2017,3,2.68959999084473,,,0,
6/13/2014,11/1/2017,3,2.68659996986389,,,0,
6/13/2014,12/1/2017,3,2.68359994888306,,,0,
6/13/2014,1/1/2018,3,2.68210005760193,,,0,
6/13/2014,7/1/2014,4,3.05769991874695,3.11229991912842,3.04789996147156,52572,
6/13/2014,8/1/2014,4,3.02340006828308,3.0725998878479,3.01430010795593,39819,
6/13/2014,9/1/2014,4,2.98200011253357,3.02749991416931,2.9728000164032,23049,
6/13/2014,10/1/2014,4,2.81439995765686,2.85209989547729,2.80419993400574,17596,
6/13/2014,11/1/2014,4,2.76740002632141,2.80200004577637,2.75729990005493,8866,
6/13/2014,12/1/2014,4,2.73270010948181,2.76449990272522,2.72099995613098,6627,
6/13/2014,1/1/2015,4,2.71420001983643,2.74309992790222,2.70289993286133,1802,
6/13/2014,2/1/2015,4,2.71119999885559,2.71849989891052,2.70149993896484,972,
6/13/2014,3/1/2015,4,2.71830010414124,2.74230003356934,2.70729994773865,1279,
6/13/2014,4/1/2015,4,2.88059997558594,2.88649988174438,2.87450003623962,370,
6/13/2014,5/1/2015,4,2.86949992179871,2.87120008468628,2.85890007019043,90,
6/13/2014,6/1/2015,4,2.84240007400513,2.84389996528625,2.83100008964539,198,
6/13/2014,7/1/2015,4,2.81240010261536,2.81100010871887,2.80329990386963,1,
6/13/2014,8/1/2015,4,2.77940011024475,,2.77119994163513,0,
6/13/2014,9/1/2015,4,2.74539995193481,,,0,
6/13/2014,10/1/2015,4,2.59940004348755,,,0,
6/13/2014,11/1/2015,4,2.56909990310669,,,0,
6/13/2014,12/1/2015,4,2.54760003089905,,,0,
6/13/2014,1/1/2016,4,2.54509997367859,,,0,
6/13/2014,2/1/2016,4,2.54710006713867,,,0,
6/13/2014,3/1/2016,4,2.55710005760193,,,0,
6/13/2014,4/1/2016,4,2.70589995384216,,,0,
6/13/2014,5/1/2016,4,2.70309996604919,,,0,
6/13/2014,6/1/2016,4,2.68630003929138,,,0,
6/13/2014,7/1/2016,4,2.66750001907349,,,0,
6/13/2014,8/1/2016,4,2.64770007133484,,,0,
6/13/2014,9/1/2016,4,2.62689995765686,,,0,
6/13/2014,10/1/2016,4,2.49609994888306,,,0,
6/13/2014,11/1/2016,4,2.4711000919342,,,0,
6/13/2014,12/1/2016,4,2.45609998703003,,,0,
6/13/2014,1/1/2017,4,2.45210003852844,,,0,
6/13/2014,2/1/2017,4,2.45409989356995,,,0,
6/13/2014,3/1/2017,4,2.45910000801086,,,0,
6/13/2014,4/1/2017,4,2.60409998893738,,,0,
6/13/2014,5/1/2017,4,2.60130000114441,,,0,
6/13/2014,6/1/2017,4,2.59150004386902,,,0,
6/16/2014,7/1/2014,1,106.900001525879,107.540000915527,106.569999694824,204773,
6/16/2014,8/1/2014,1,106.300003051758,106.790000915527,106.019996643066,140812,
6/16/2014,9/1/2014,1,105.330001831055,105.650001525879,104.980003356934,64039,
6/16/2014,10/1/2014,1,104.160003662109,104.349998474121,103.779998779297,33736,
6/16/2014,11/1/2014,1,102.980003356934,103.110000610352,102.599998474121,21677,
6/16/2014,12/1/2014,1,101.839996337891,102,101.449996948242,61194,
6/16/2014,1/1/2015,1,100.73999786377,100.779998779297,100.360000610352,8987,
6/16/2014,2/1/2015,1,99.7200012207031,99.7200012207031,99.3300018310547,4105,
6/16/2014,3/1/2015,1,98.7900009155274,98.8600006103516,98.379997253418,9372,
6/16/2014,4/1/2015,1,97.879997253418,97.8600006103516,97.5,1890,
6/16/2014,5/1/2015,1,97.0699996948242,97.0800018310547,96.6800003051758,2065,
6/16/2014,6/1/2015,1,96.3499984741211,96.4499969482422,95.9000015258789,15464,
6/16/2014,7/1/2015,1,95.5500030517578,95.3499984741211,,823,
6/16/2014,8/1/2015,1,94.8499984741211,94.6699981689453,94.5999984741211,646,
6/16/2014,9/1/2015,1,94.2699966430664,94.0699996948242,,1253,
6/16/2014,10/1/2015,1,93.7900009155274,93.5999984741211,93.5999984741211,440,
6/16/2014,11/1/2015,1,93.4100036621094,93.4599990844727,92.9700012207031,1424,
6/16/2014,12/1/2015,1,93.0299987792969,93.0899963378906,92.5500030517578,21109,
6/16/2014,1/1/2016,1,92.4499969482422,92.2300033569336,92.2300033569336,1082,
6/16/2014,2/1/2016,1,91.879997253418,91.4599990844727,,272,
6/16/2014,3/1/2016,1,91.3300018310547,91.1500015258789,91.120002746582,358,
6/16/2014,4/1/2016,1,90.8399963378906,90.5,90.5,4,
6/16/2014,5/1/2016,1,90.4499969482422,,,0,
6/16/2014,6/1/2016,1,90.120002746582,90.1100006103516,89.75,2502,
6/16/2014,7/1/2016,1,89.7300033569336,,,0,
6/16/2014,8/1/2016,1,89.4000015258789,,,0,
6/16/2014,9/1/2016,1,89.129997253418,,,0,
6/16/2014,10/1/2016,1,88.8899993896484,,,0,
6/16/2014,11/1/2016,1,88.6900024414063,,,0,
6/16/2014,12/1/2016,1,88.5299987792969,88.5999984741211,88.0500030517578,6038,
6/16/2014,1/1/2017,1,88.25,,,0,
6/16/2014,2/1/2017,1,87.9800033569336,,,0,
6/16/2014,3/1/2017,1,87.7200012207031,,,0,
6/16/2014,4/1/2017,1,87.5199966430664,,,0,
6/16/2014,5/1/2017,1,87.3399963378906,,,0,
6/16/2014,6/1/2017,1,87.1699981689453,,,0,
6/16/2014,7/1/2017,1,86.9800033569336,,,0,
6/16/2014,8/1/2017,1,86.8399963378906,,,0,
6/16/2014,9/1/2017,1,86.7399978637695,,,0,
6/16/2014,10/1/2017,1,86.6699981689453,,,0,
6/16/2014,11/1/2017,1,86.6399993896484,,,0,
6/16/2014,12/1/2017,1,86.6399993896484,86.7600021362305,86.1999969482422,2282,
6/16/2014,1/1/2018,1,86.5199966430664,,,0,
6/16/2014,2/1/2018,1,86.4100036621094,,,0,
6/16/2014,3/1/2018,1,86.3099975585937,,,0,
6/16/2014,4/1/2018,1,86.2200012207031,,,0,
6/16/2014,5/1/2018,1,86.1399993896484,,,0,
6/16/2014,6/1/2018,1,86.0699996948242,,,0,
6/16/2014,7/1/2018,1,85.9599990844727,,,0,
6/16/2014,8/1/2018,1,85.870002746582,,,0,
6/16/2014,9/1/2018,1,85.7900009155273,,,0,
6/16/2014,10/1/2018,1,85.7300033569336,,,0,
6/16/2014,11/1/2018,1,85.6900024414063,,,0,
6/16/2014,12/1/2018,1,85.6600036621094,85.7399978637695,84.8000030517578,970,
6/16/2014,1/1/2019,1,85.5899963378906,,,0,
6/16/2014,2/1/2019,1,85.5299987792969,,,0,
6/16/2014,3/1/2019,1,85.4700012207031,,,0,
6/16/2014,4/1/2019,1,85.4199981689453,,,0,
6/16/2014,5/1/2019,1,85.379997253418,,,0,
6/16/2014,6/1/2019,1,85.3499984741211,,,0,
6/16/2014,7/1/2019,1,85.2900009155274,,,0,
6/16/2014,8/1/2019,1,85.25,,,0,
6/16/2014,9/1/2019,1,85.2200012207031,,,0,
6/16/2014,10/1/2019,1,85.1999969482422,,,0,
6/16/2014,11/1/2019,1,85.1800003051758,,,0,
6/16/2014,12/1/2019,1,85.1699981689453,85.0899963378906,84.7399978637695,80,
6/16/2014,6/1/2020,1,85.0299987792969,,,0,
6/16/2014,12/1/2020,1,84.8899993896484,84.8099975585938,,0,
6/16/2014,6/1/2021,1,84.8199996948242,,,0,
6/16/2014,12/1/2021,1,84.7399978637695,,,0,
6/16/2014,6/1/2022,1,84.7399978637695,,,0,
6/16/2014,12/1/2022,1,84.7399978637695,,,0,
6/16/2014,7/1/2014,3,2.99790000915527,3.00650000572205,2.98280000686646,41510,
6/16/2014,8/1/2014,3,3.00539994239807,3.01270008087158,2.99040007591248,24934,
6/16/2014,9/1/2014,3,3.01340007781982,3.01749992370605,2.99819993972778,16250,
6/16/2014,10/1/2014,3,3.02060008049011,3.02509999275208,3.00430011749268,9219,
6/16/2014,11/1/2014,3,3.02519989013672,3.02789998054504,3.00780010223389,7186,
6/16/2014,12/1/2014,3,3.02559995651245,3.02850008010864,3.00780010223389,8473,
6/16/2014,1/1/2015,3,3.02419996261597,3.02629995346069,3.0081000328064,1415,
6/16/2014,2/1/2015,3,3.01360011100769,3.01489996910095,2.99869990348816,268,
6/16/2014,3/1/2015,3,2.99609994888306,2.99780011177063,2.9779999256134,224,
6/16/2014,4/1/2015,3,2.97589993476868,2.97420001029968,2.96869993209839,522,
6/16/2014,5/1/2015,3,2.95910000801086,2.95760011672974,2.95230007171631,468,
6/16/2014,6/1/2015,3,2.94440007209778,2.94740009307861,2.92950010299683,1014,
6/16/2014,7/1/2015,3,2.93510007858276,2.93370008468628,,79,
6/16/2014,8/1/2015,3,2.92670011520386,2.92510008811951,,17,
6/16/2014,9/1/2015,3,2.92149996757507,2.91860008239746,,16,
6/16/2014,10/1/2015,3,2.91770005226135,2.91300010681152,,6,
6/16/2014,11/1/2015,3,2.91490006446838,2.9096999168396,,44,
6/16/2014,12/1/2015,3,2.91240000724792,2.91330003738403,2.90820002555847,229,
6/16/2014,1/1/2016,3,2.90729999542236,,,49,
6/16/2014,2/1/2016,3,2.89829993247986,,,0,
6/16/2014,3/1/2016,3,2.88179993629456,,,0,
6/16/2014,4/1/2016,3,2.86330008506775,2.86400008201599,2.86400008201599,8,
6/16/2014,5/1/2016,3,2.84829998016357,,,0,
6/16/2014,6/1/2016,3,2.83680009841919,,,0,
6/16/2014,7/1/2016,3,2.82979989051819,,,0,
6/16/2014,8/1/2016,3,2.8238000869751,,,0,
6/16/2014,9/1/2016,3,2.81929993629456,,,0,
6/16/2014,10/1/2016,3,2.81480002403259,,,0,
6/16/2014,11/1/2016,3,2.81030011177063,,,0,
6/16/2014,12/1/2016,3,2.80529999732971,,,0,
6/16/2014,1/1/2017,3,2.80380010604858,,,0,
6/16/2014,2/1/2017,3,2.79380011558533,,,0,
6/16/2014,3/1/2017,3,2.78080010414124,,,0,
6/16/2014,4/1/2017,3,2.7632999420166,,,0,
6/16/2014,5/1/2017,3,2.74930000305176,,,0,
6/16/2014,6/1/2017,3,2.73779988288879,,,0,
6/16/2014,7/1/2017,3,2.72880005836487,,,0,
6/16/2014,8/1/2017,3,2.72079992294312,,,0,
6/16/2014,9/1/2017,3,2.71429991722107,,,0,
6/16/2014,10/1/2017,3,2.70930004119873,,,0,
6/16/2014,11/1/2017,3,2.7063000202179,,,0,
6/16/2014,12/1/2017,3,2.70329999923706,,,0,
6/16/2014,1/1/2018,3,2.70180010795593,,,0,
6/16/2014,7/1/2014,4,3.07179999351501,3.08109998703003,3.05229997634888,40239,
6/16/2014,8/1/2014,4,3.0404999256134,3.04609990119934,3.01839995384216,31694,
6/16/2014,9/1/2014,4,2.99869990348816,3.00200009346008,2.97979998588562,12004,
6/16/2014,10/1/2014,4,2.83100008964539,2.8345000743866,2.81049990653992,7318,
6/16/2014,11/1/2014,4,2.78329992294312,2.78640007972717,2.76460003852844,4370,
6/16/2014,12/1/2014,4,2.74760007858276,2.75219988822937,2.72810006141663,3871,
6/16/2014,1/1/2015,4,2.72819995880127,2.73000001907349,2.7095000743866,1178,
6/16/2014,2/1/2015,4,2.72499990463257,2.72720003128052,2.70790004730225,341,
6/16/2014,3/1/2015,4,2.73250007629395,2.73530006408691,2.72440004348755,321,
6/16/2014,4/1/2015,4,2.89510011672974,2.89159989356995,2.88089990615845,133,
6/16/2014,5/1/2015,4,2.88359999656677,2.88330006599426,,116,
6/16/2014,6/1/2015,4,2.85579991340637,2.85549998283386,,132,
6/16/2014,7/1/2015,4,2.8257999420166,2.82290005683899,,8,
6/16/2014,8/1/2015,4,2.79200005531311,2.78800010681152,,1,
6/16/2014,9/1/2015,4,2.75799989700317,,,0,
6/16/2014,10/1/2015,4,2.61199998855591,,,0,
6/16/2014,11/1/2015,4,2.58170008659363,,,0,
6/16/2014,12/1/2015,4,2.56019997596741,,,0,
6/16/2014,1/1/2016,4,2.55769991874695,,,0,
6/16/2014,2/1/2016,4,2.55970001220703,,,0,
6/16/2014,3/1/2016,4,2.56970000267029,,,0,
6/16/2014,4/1/2016,4,2.71849989891052,,,0,
6/16/2014,5/1/2016,4,2.71569991111755,,,0,
6/16/2014,6/1/2016,4,2.69889998435974,,,0,
6/16/2014,7/1/2016,4,2.68009996414185,,,0,
6/16/2014,8/1/2016,4,2.6603000164032,,,0,
6/16/2014,9/1/2016,4,2.63949990272522,,,0,
6/16/2014,10/1/2016,4,2.50869989395142,,,0,
6/16/2014,11/1/2016,4,2.48370003700256,,,0,
6/16/2014,12/1/2016,4,2.46869993209839,,,0,
6/16/2014,1/1/2017,4,2.4646999835968,,,0,
6/16/2014,2/1/2017,4,2.46670007705688,,,0,
6/16/2014,3/1/2017,4,2.47169995307922,,,0,
6/16/2014,4/1/2017,4,2.61669993400574,,,0,
6/16/2014,5/1/2017,4,2.61389994621277,,,0,
6/16/2014,6/1/2017,4,2.60409998893738,,,0,
6/17/2014,7/1/2014,1,106.360000610352,107.180000305176,106.01000213623,252708,
6/17/2014,8/1/2014,1,105.870002746582,106.680000305176,105.449996948242,203712,
6/17/2014,9/1/2014,1,105.019996643066,105.779998779297,104.529998779297,67829,
6/17/2014,10/1/2014,1,103.910003662109,104.639999389648,103.449996948242,33383,
6/17/2014,11/1/2014,1,102.800003051758,103.440002441406,102.389999389648,23095,
6/17/2014,12/1/2014,1,101.73999786377,102.370002746582,101.23999786377,59184,
6/17/2014,1/1/2015,1,100.709999084473,101.26000213623,100.220001220703,8204,
6/17/2014,2/1/2015,1,99.7399978637695,100.120002746582,99.2600021362305,4378,
6/17/2014,3/1/2015,1,98.8600006103516,99.2600021362305,98.3499984741211,7772,
6/17/2014,4/1/2015,1,97.9899978637695,98.3000030517578,97.75,2231,
6/17/2014,5/1/2015,1,97.1999969482422,97.5100021362305,96.9599990844727,1389,
6/17/2014,6/1/2015,1,96.4899978637695,96.8899993896484,95.9499969482422,13820,
6/17/2014,7/1/2015,1,95.6900024414063,95.8199996948242,95.6399993896484,823,
6/17/2014,8/1/2015,1,94.9899978637695,95.129997253418,94.9700012207031,678,
6/17/2014,9/1/2015,1,94.4100036621094,94.7600021362305,94.3000030517578,1499,
6/17/2014,10/1/2015,1,93.9300003051758,93.9499969482422,,398,
6/17/2014,11/1/2015,1,93.5500030517578,93.5899963378906,93.4300003051758,759,
6/17/2014,12/1/2015,1,93.1800003051758,93.5,92.7099990844727,24639,
6/17/2014,1/1/2016,1,92.5999984741211,92.870002746582,92.8199996948242,603,
6/17/2014,2/1/2016,1,92.0400009155273,91.9000015258789,,52,
6/17/2014,3/1/2016,1,91.5,,,1192,
6/17/2014,4/1/2016,1,91.0299987792969,,,5,
6/17/2014,5/1/2016,1,90.6699981689453,,,3,
6/17/2014,6/1/2016,1,90.3600006103516,90.5199966430664,90.0400009155274,5432,
6/17/2014,7/1/2016,1,89.9599990844727,90,90,57,
6/17/2014,8/1/2016,1,89.6399993896484,,,4,
6/17/2014,9/1/2016,1,89.3899993896484,,,1,
6/17/2014,10/1/2016,1,89.1600036621094,,,1,
6/17/2014,11/1/2016,1,88.9700012207031,,,4,
6/17/2014,12/1/2016,1,88.8099975585937,88.879997253418,88.5100021362305,8430,
6/17/2014,1/1/2017,1,88.5400009155273,,,0,
6/17/2014,2/1/2017,1,88.2799987792969,,,0,
6/17/2014,3/1/2017,1,88.0299987792969,,,0,
6/17/2014,4/1/2017,1,87.8399963378906,,,0,
6/17/2014,5/1/2017,1,87.6800003051758,,,0,
6/17/2014,6/1/2017,1,87.5299987792969,,,12,
6/17/2014,7/1/2017,1,87.3600006103516,,,0,
6/17/2014,8/1/2017,1,87.2399978637695,,,0,
6/17/2014,9/1/2017,1,87.1600036621094,,,0,
6/17/2014,10/1/2017,1,87.1100006103516,,,0,
6/17/2014,11/1/2017,1,87.0999984741211,,,0,
6/17/2014,12/1/2017,1,87.1100006103516,87.1399993896484,86.7600021362305,2011,
6/17/2014,1/1/2018,1,87.0100021362305,,,0,
6/17/2014,2/1/2018,1,86.9199981689453,,,0,
6/17/2014,3/1/2018,1,86.8300018310547,,,0,
6/17/2014,4/1/2018,1,86.7600021362305,,,0,
6/17/2014,5/1/2018,1,86.6900024414062,,,0,
6/17/2014,6/1/2018,1,86.629997253418,,,0,
6/17/2014,7/1/2018,1,86.5400009155274,,,0,
6/17/2014,8/1/2018,1,86.4599990844727,,,0,
6/17/2014,9/1/2018,1,86.4000015258789,,,0,
6/17/2014,10/1/2018,1,86.3600006103516,,,0,
6/17/2014,11/1/2018,1,86.3300018310547,,,0,
6/17/2014,12/1/2018,1,86.3099975585937,86.4000015258789,85.75,1326,
6/17/2014,1/1/2019,1,86.25,,,0,
6/17/2014,2/1/2019,1,86.1999969482422,,,0,
6/17/2014,3/1/2019,1,86.1600036621094,,,0,
6/17/2014,4/1/2019,1,86.120002746582,,,0,
6/17/2014,5/1/2019,1,86.0899963378906,,,0,
6/17/2014,6/1/2019,1,86.0699996948242,,,0,
6/17/2014,7/1/2019,1,86.0299987792969,,,0,
6/17/2014,8/1/2019,1,86,,,0,
6/17/2014,9/1/2019,1,85.9800033569336,,,0,
6/17/2014,10/1/2019,1,85.9700012207031,,,0,
6/17/2014,11/1/2019,1,85.9599990844727,,,0,
6/17/2014,12/1/2019,1,85.9599990844727,85.7699966430664,85,443,
6/17/2014,6/1/2020,1,85.8899993896484,,,0,
6/17/2014,12/1/2020,1,85.8199996948242,85.8099975585938,85.5999984741211,91,
6/17/2014,6/1/2021,1,85.7699966430664,,,0,
6/17/2014,12/1/2021,1,85.7200012207031,,,0,
6/17/2014,6/1/2022,1,85.7200012207031,,,0,
6/17/2014,12/1/2022,1,85.7200012207031,,,0,
6/17/2014,7/1/2014,3,3.01799988746643,3.02480006217957,2.97650003433228,43712,
6/17/2014,8/1/2014,3,3.02579998970032,3.0320999622345,2.98489999771118,26213,
6/17/2014,9/1/2014,3,3.03379988670349,3.03909993171692,2.99449992179871,12851,
6/17/2014,10/1/2014,3,3.04069995880127,3.04559993743896,3.00180006027222,10507,
6/17/2014,11/1/2014,3,3.04500007629395,3.05010008811951,3.00729990005493,7046,
6/17/2014,12/1/2014,3,3.04500007629395,3.04949998855591,3.0081000328064,13335,
6/17/2014,1/1/2015,3,3.04299998283386,3.04739999771118,3.00740003585815,1955,
6/17/2014,2/1/2015,3,3.03180003166199,3.03559994697571,2.99889993667603,820,
6/17/2014,3/1/2015,3,3.01410007476807,3.01799988746643,2.98189997673035,1103,
6/17/2014,4/1/2015,3,2.99329996109009,2.99320006370544,2.97469997406006,261,
6/17/2014,5/1/2015,3,2.97589993476868,2.9760000705719,2.958899974823,355,
6/17/2014,6/1/2015,3,2.96059989929199,2.96510004997253,2.93339991569519,2144,
6/17/2014,7/1/2015,3,2.95040011405945,2.95070004463196,2.93740010261536,494,
6/17/2014,8/1/2015,3,2.94109988212585,2.94250011444092,2.92910003662109,338,
6/17/2014,9/1/2015,3,2.93540000915527,2.93390011787415,2.92409992218018,428,
6/17/2014,10/1/2015,3,2.93129992485046,2.92829990386963,,674,
6/17/2014,11/1/2015,3,2.92880010604858,2.93199992179871,2.92090010643005,1167,
6/17/2014,12/1/2015,3,2.92639994621277,2.93149995803833,2.90790009498596,3511,
6/17/2014,1/1/2016,3,2.9210000038147,,,85,
6/17/2014,2/1/2016,3,2.91149997711182,2.91899991035461,2.91899991035461,0,
6/17/2014,3/1/2016,3,2.89400005340576,,,0,
6/17/2014,4/1/2016,3,2.87400007247925,,,0,
6/17/2014,5/1/2016,3,2.85750007629395,,,0,
6/17/2014,6/1/2016,3,2.84450006484985,,,0,
6/17/2014,7/1/2016,3,2.8364999294281,,,0,
6/17/2014,8/1/2016,3,2.82999992370605,,,0,
6/17/2014,9/1/2016,3,2.82500004768372,,,0,
6/17/2014,10/1/2016,3,2.81949996948242,,,0,
6/17/2014,11/1/2016,3,2.81399989128113,,,0,
6/17/2014,12/1/2016,3,2.80850005149841,,,390,
6/17/2014,1/1/2017,3,2.80699992179871,,,0,
6/17/2014,2/1/2017,3,2.79699993133545,,,0,
6/17/2014,3/1/2017,3,2.78399991989136,,,0,
6/17/2014,4/1/2017,3,2.7664999961853,,,0,
6/17/2014,5/1/2017,3,2.75250005722046,,,0,
6/17/2014,6/1/2017,3,2.7409999370575,,,0,
6/17/2014,7/1/2017,3,2.73200011253357,,,0,
6/17/2014,8/1/2017,3,2.72399997711182,,,0,
6/17/2014,9/1/2017,3,2.71749997138977,,,0,
6/17/2014,10/1/2017,3,2.71250009536743,,,0,
6/17/2014,11/1/2017,3,2.7095000743866,,,0,
6/17/2014,12/1/2017,3,2.70650005340576,,,0,
6/17/2014,1/1/2018,3,2.70499992370605,,,0,
6/17/2014,7/1/2014,4,3.09109997749329,3.09770011901855,3.05859994888306,35201,
6/17/2014,8/1/2014,4,3.05800008773804,3.06439995765686,3.02740001678467,28759,
6/17/2014,9/1/2014,4,3.01519989967346,3.02099990844727,2.98679995536804,13630,
6/17/2014,10/1/2014,4,2.84689998626709,2.85269999504089,2.81929993629456,8645,
6/17/2014,11/1/2014,4,2.79940009117126,2.80529999732971,2.77099990844727,5038,
6/17/2014,12/1/2014,4,2.76440000534058,2.76999998092651,2.73379993438721,4287,
6/17/2014,1/1/2015,4,2.74530005455017,2.75,2.71609997749329,1598,
6/17/2014,2/1/2015,4,2.7425000667572,2.74480009078979,2.72659993171692,694,
6/17/2014,3/1/2015,4,2.75009989738464,2.75340008735657,2.72469997406006,1040,
6/17/2014,4/1/2015,4,2.91249990463257,2.91249990463257,2.88450002670288,193,
6/17/2014,5/1/2015,4,2.90100002288818,2.90120005607605,2.88790011405945,94,
6/17/2014,6/1/2015,4,2.87299990653992,2.87280011177063,2.8585000038147,236,
6/17/2014,7/1/2015,4,2.84299993515015,2.84019994735718,,51,
6/17/2014,8/1/2015,4,2.80920004844666,2.80529999732971,,0,
6/17/2014,9/1/2015,4,2.77519989013672,,,0,
6/17/2014,10/1/2015,4,2.62919998168945,,,0,
6/17/2014,11/1/2015,4,2.59890007972717,,,0,
6/17/2014,12/1/2015,4,2.57739996910095,,,0,
6/17/2014,1/1/2016,4,2.57489991188049,,,0,
6/17/2014,2/1/2016,4,2.57690000534058,,,0,
6/17/2014,3/1/2016,4,2.58689999580383,,,0,
6/17/2014,4/1/2016,4,2.73569989204407,,,0,
6/17/2014,5/1/2016,4,2.7328999042511,,,0,
6/17/2014,6/1/2016,4,2.71609997749329,,,0,
6/17/2014,7/1/2016,4,2.69729995727539,,,0,
6/17/2014,8/1/2016,4,2.67750000953674,,,0,
6/17/2014,9/1/2016,4,2.65669989585876,,,0,
6/17/2014,10/1/2016,4,2.52589988708496,,,0,
6/17/2014,11/1/2016,4,2.50090003013611,,,0,
6/17/2014,12/1/2016,4,2.48589992523193,,,0,
6/17/2014,1/1/2017,4,2.48189997673035,,,0,
6/17/2014,2/1/2017,4,2.48390007019043,,,0,
6/17/2014,3/1/2017,4,2.48889994621277,,,0,
6/17/2014,4/1/2017,4,2.63389992713928,,,0,
6/17/2014,5/1/2017,4,2.63109993934631,,,0,
6/17/2014,6/1/2017,4,2.62129998207092,,,0,
6/18/2014,7/1/2014,1,105.970001220703,106.970001220703,105.800003051758,176257,
6/18/2014,8/1/2014,1,105.589996337891,106.470001220703,105.360000610352,235798,
6/18/2014,9/1/2014,1,104.839996337891,105.559997558594,104.629997253418,78420,
6/18/2014,10/1/2014,1,103.849998474121,104.419998168945,103.650001525879,42941,
6/18/2014,11/1/2014,1,102.819999694824,103.220001220703,102.639999389648,30132,
6/18/2014,12/1/2014,1,101.819999694824,102.23999786377,101.650001525879,78917,
6/18/2014,1/1/2015,1,100.860000610352,101.190002441406,100.699996948242,8009,
6/18/2014,2/1/2015,1,99.9300003051758,100.230003356934,99.8300018310547,4851,
6/18/2014,3/1/2015,1,99.0800018310547,99.2799987792969,98.9000015258789,8500,
6/18/2014,4/1/2015,1,98.2399978637695,98.4300003051758,98.0199966430664,3024,
6/18/2014,5/1/2015,1,97.4599990844727,97.6500015258789,97.3499984741211,1771,
6/18/2014,6/1/2015,1,96.75,97.0800018310547,96.3499984741211,17356,
6/18/2014,7/1/2015,1,95.9599990844727,96,95.9000015258789,779,
6/18/2014,8/1/2015,1,95.2699966430664,95.3899993896484,95.370002746582,1031,
6/18/2014,9/1/2015,1,94.6999969482422,94.6999969482422,,4237,
6/18/2014,10/1/2015,1,94.2300033569336,94.379997253418,94.3000030517578,848,
6/18/2014,11/1/2015,1,93.8600006103516,93.9300003051758,93.9100036621094,1479,
6/18/2014,12/1/2015,1,93.4899978637695,93.7600021362305,93.0999984741211,35341,
6/18/2014,1/1/2016,1,92.9100036621094,92.870002746582,,1318,
6/18/2014,2/1/2016,1,92.3499984741211,92.1100006103516,,314,
6/18/2014,3/1/2016,1,91.8099975585938,91.8000030517578,91.8000030517578,1385,
6/18/2014,4/1/2016,1,91.3399963378906,,,0,
6/18/2014,5/1/2016,1,90.9800033569336,91.1999969482422,91.0999984741211,18,
6/18/2014,6/1/2016,1,90.6699981689453,90.8300018310547,90.4800033569336,3310,
6/18/2014,7/1/2016,1,90.2600021362305,,,15,
6/18/2014,8/1/2016,1,89.9499969482422,,,0,
6/18/2014,9/1/2016,1,89.6999969482422,,,0,
6/18/2014,10/1/2016,1,89.4700012207031,,,0,
6/18/2014,11/1/2016,1,89.2900009155273,,,0,
6/18/2014,12/1/2016,1,89.1399993896484,89.4000015258789,88.8899993896484,9443,
6/18/2014,1/1/2017,1,88.870002746582,,,0,
6/18/2014,2/1/2017,1,88.6100006103516,,,0,
6/18/2014,3/1/2017,1,88.3600006103516,,,0,
6/18/2014,4/1/2017,1,88.1800003051758,,,0,
6/18/2014,5/1/2017,1,88.0299987792969,,,0,
6/18/2014,6/1/2017,1,87.8899993896484,87.9800033569336,87.9499969482422,838,
6/18/2014,7/1/2017,1,87.7200012207031,,,0,
6/18/2014,8/1/2017,1,87.5899963378906,,,0,
6/18/2014,9/1/2017,1,87.5100021362305,,,0,
6/18/2014,10/1/2017,1,87.4599990844727,,,0,
6/18/2014,11/1/2017,1,87.4400024414063,,,0,
6/18/2014,12/1/2017,1,87.4400024414063,87.5699996948242,87.0999984741211,1705,
6/18/2014,1/1/2018,1,87.3399963378906,,,0,
6/18/2014,2/1/2018,1,87.2399978637695,,,0,
6/18/2014,3/1/2018,1,87.1500015258789,,,0,
6/18/2014,4/1/2018,1,87.0699996948242,,,0,
6/18/2014,5/1/2018,1,87,,,0,
6/18/2014,6/1/2018,1,86.9400024414063,,,0,
6/18/2014,7/1/2018,1,86.8499984741211,,,0,
6/18/2014,8/1/2018,1,86.7699966430664,,,0,
6/18/2014,9/1/2018,1,86.7099990844727,,,0,
6/18/2014,10/1/2018,1,86.6699981689453,,,0,
6/18/2014,11/1/2018,1,86.629997253418,,,0,
6/18/2014,12/1/2018,1,86.6100006103516,86.7900009155273,86.5999984741211,645,
6/18/2014,1/1/2019,1,86.5500030517578,,,0,
6/18/2014,2/1/2019,1,86.5,,,0,
6/18/2014,3/1/2019,1,86.4599990844727,,,0,
6/18/2014,4/1/2019,1,86.4199981689453,,,0,
6/18/2014,5/1/2019,1,86.3899993896484,,,0,
6/18/2014,6/1/2019,1,86.370002746582,,,0,
6/18/2014,7/1/2019,1,86.3300018310547,,,0,
6/18/2014,8/1/2019,1,86.3000030517578,,,0,
6/18/2014,9/1/2019,1,86.2799987792969,,,0,
6/18/2014,10/1/2019,1,86.2699966430664,,,0,
6/18/2014,11/1/2019,1,86.2600021362305,,,0,
6/18/2014,12/1/2019,1,86.2600021362305,86.5699996948242,86.4499969482422,14,
6/18/2014,6/1/2020,1,86.1900024414063,,,0,
6/18/2014,12/1/2020,1,86.120002746582,85.9000015258789,,0,
6/18/2014,6/1/2021,1,86.0699996948242,,,0,
6/18/2014,12/1/2021,1,86.0199966430664,85.9000015258789,,0,
6/18/2014,6/1/2022,1,86.0199966430664,,,0,
6/18/2014,12/1/2022,1,86.0199966430664,,,0,
6/18/2014,7/1/2014,3,3.04010009765625,3.04699993133545,3.01270008087158,42197,
6/18/2014,8/1/2014,3,3.04730010032654,3.05390000343323,3.02020001411438,27933,
6/18/2014,9/1/2014,3,3.05419993400574,3.06010007858276,3.02749991416931,13725,
6/18/2014,10/1/2014,3,3.06069993972778,3.0657000541687,3.03539991378784,6820,
6/18/2014,11/1/2014,3,3.06480002403259,3.06879997253418,3.04019999504089,2987,
6/18/2014,12/1/2014,3,3.06459999084473,3.06909990310669,3.0404999256134,7840,
6/18/2014,1/1/2015,3,3.0618999004364,3.06439995765686,3.03870010375977,927,
6/18/2014,2/1/2015,3,3.04999995231628,3.05019998550415,3.03110003471375,491,
6/18/2014,3/1/2015,3,3.03150010108948,3.03379988670349,3.0106999874115,473,
6/18/2014,4/1/2015,3,3.00970005989075,3.00999999046326,2.99239993095398,306,
6/18/2014,5/1/2015,3,2.99140000343323,2.99049997329712,2.97480010986328,255,
6/18/2014,6/1/2015,3,2.97550010681152,2.97830009460449,2.95880007743835,1160,
6/18/2014,7/1/2015,3,2.96479988098145,2.9640998840332,,261,
6/18/2014,8/1/2015,3,2.95530009269714,2.95449995994568,,180,
6/18/2014,9/1/2015,3,2.94930005073547,2.94729995727539,,136,
6/18/2014,10/1/2015,3,2.94490003585815,2.94210004806519,,119,
6/18/2014,11/1/2015,3,2.94269990921021,2.93939995765686,,171,
6/18/2014,12/1/2015,3,2.94050002098083,2.94689989089966,2.93210005760193,1571,
6/18/2014,1/1/2016,3,2.93510007858276,,,126,
6/18/2014,2/1/2016,3,2.92499995231628,,,16,
6/18/2014,3/1/2016,3,2.90650010108948,,,0,
6/18/2014,4/1/2016,3,2.88499999046326,,,2,
6/18/2014,5/1/2016,3,2.86700010299683,,,2,
6/18/2014,6/1/2016,3,2.8529999256134,,,0,
6/18/2014,7/1/2016,3,2.84400010108948,,,0,
6/18/2014,8/1/2016,3,2.8364999294281,,,0,
6/18/2014,9/1/2016,3,2.83049988746643,,,0,
6/18/2014,10/1/2016,3,2.82450008392334,,,0,
6/18/2014,11/1/2016,3,2.81800007820129,,,0,
6/18/2014,12/1/2016,3,2.81150007247925,,,260,
6/18/2014,1/1/2017,3,2.80999994277954,,,0,
6/18/2014,2/1/2017,3,2.80250000953674,,,0,
6/18/2014,3/1/2017,3,2.79200005531311,,,0,
6/18/2014,4/1/2017,3,2.77699995040894,,,0,
6/18/2014,5/1/2017,3,2.76550006866455,,,0,
6/18/2014,6/1/2017,3,2.75650000572205,,,0,
6/18/2014,7/1/2017,3,2.74950003623962,,,0,
6/18/2014,8/1/2017,3,2.74349999427795,,,0,
6/18/2014,9/1/2017,3,2.73799991607666,,,0,
6/18/2014,10/1/2017,3,2.7335000038147,,,0,
6/18/2014,11/1/2017,3,2.73099994659424,,,0,
6/18/2014,12/1/2017,3,2.72849988937378,,,0,
6/18/2014,1/1/2018,3,2.72749996185303,,,0,
6/18/2014,7/1/2014,4,3.09820008277893,3.10640001296997,3.08209991455078,39587,
6/18/2014,8/1/2014,4,3.06609988212585,3.0731999874115,3.04879999160767,35806,
6/18/2014,9/1/2014,4,3.02360010147095,3.03069996833801,3.00609993934631,16917,
6/18/2014,10/1/2014,4,2.855299949646,2.86260008811951,2.83809995651245,7849,
6/18/2014,11/1/2014,4,2.80830001831055,2.81480002403259,2.78999996185303,3263,
6/18/2014,12/1/2014,4,2.77430009841919,2.78029990196228,2.75530004501343,3676,
6/18/2014,1/1/2015,4,2.75539994239807,2.7606999874115,2.73650002479553,1155,
6/18/2014,2/1/2015,4,2.75200009346008,2.75710010528564,2.74169993400574,615,
6/18/2014,3/1/2015,4,2.75959992408752,2.76500010490417,2.74920010566711,647,
6/18/2014,4/1/2015,4,2.92219996452332,2.9216001033783,2.91420006752014,269,
6/18/2014,5/1/2015,4,2.90980005264282,2.91210007667542,2.90520000457764,214,
6/18/2014,6/1/2015,4,2.88100004196167,2.88269996643066,2.87150001525879,370,
6/18/2014,7/1/2015,4,2.85130000114441,2.84960007667542,,63,
6/18/2014,8/1/2015,4,2.8183000087738,2.81539988517761,,59,
6/18/2014,9/1/2015,4,2.7853000164032,,,30,
6/18/2014,10/1/2015,4,2.63930010795593,,,0,
6/18/2014,11/1/2015,4,2.60899996757507,,,0,
6/18/2014,12/1/2015,4,2.58750009536743,2.58010005950928,2.58010005950928,1,
6/18/2014,1/1/2016,4,2.58500003814697,,,0,
6/18/2014,2/1/2016,4,2.58699989318848,,,0,
6/18/2014,3/1/2016,4,2.59699988365173,,,0,
6/18/2014,4/1/2016,4,2.74580001831055,,,0,
6/18/2014,5/1/2016,4,2.74300003051758,,,0,
6/18/2014,6/1/2016,4,2.72620010375977,,,0,
6/18/2014,7/1/2016,4,2.70740008354187,,,0,
6/18/2014,8/1/2016,4,2.68759989738464,,,0,
6/18/2014,9/1/2016,4,2.66680002212524,,,0,
6/18/2014,10/1/2016,4,2.53600001335144,,,0,
6/18/2014,11/1/2016,4,2.51099991798401,,,0,
6/18/2014,12/1/2016,4,2.49600005149841,,,0,
6/18/2014,1/1/2017,4,2.49200010299683,,,0,
6/18/2014,2/1/2017,4,2.49399995803833,,,0,
6/18/2014,3/1/2017,4,2.49900007247925,,,0,
6/18/2014,4/1/2017,4,2.64400005340576,,,0,
6/18/2014,5/1/2017,4,2.64120006561279,,,0,
6/18/2014,6/1/2017,4,2.6314001083374,,,0,
6/19/2014,7/1/2014,1,106.430000305176,106.699996948242,105.319999694824,123121,
6/19/2014,8/1/2014,1,106.050003051758,106.389999389648,105.110000610352,311397,
6/19/2014,9/1/2014,1,105.300003051758,105.599998474121,104.459999084473,92843,
6/19/2014,10/1/2014,1,104.349998474121,104.639999389648,103.569999694824,43918,
6/19/2014,11/1/2014,1,103.370002746582,103.699996948242,102.610000610352,26330,
6/19/2014,12/1/2014,1,102.410003662109,102.75,101.680000305176,83967,
6/19/2014,1/1/2015,1,101.470001220703,101.669998168945,100.860000610352,5448,
6/19/2014,2/1/2015,1,100.559997558594,100.809997558594,100.029998779297,3734,
6/19/2014,3/1/2015,1,99.7099990844727,99.9599990844727,99.0999984741211,9143,
6/19/2014,4/1/2015,1,98.8600006103516,99.0299987792969,98.3600006103516,1591,
6/19/2014,5/1/2015,1,98.0599975585938,98.3099975585938,97.6500015258789,1135,
6/19/2014,6/1/2015,1,97.3300018310547,97.5999984741211,96.8399963378906,19976,
6/19/2014,7/1/2015,1,96.5299987792969,96.6999969482422,,805,
6/19/2014,8/1/2015,1,95.8300018310547,96.0599975585938,95.5299987792969,931,
6/19/2014,9/1/2015,1,95.25,95.2900009155274,94.9599990844727,3500,
6/19/2014,10/1/2015,1,94.75,94.6999969482422,94.6699981689453,1187,
6/19/2014,11/1/2015,1,94.3499984741211,94.2699966430664,94.25,783,
6/19/2014,12/1/2015,1,93.9599990844727,94.1699981689453,93.629997253418,36875,
6/19/2014,1/1/2016,1,93.3600006103516,93.3399963378906,,892,
6/19/2014,2/1/2016,1,92.7799987792969,92.75,92.7200012207031,1125,
6/19/2014,3/1/2016,1,92.2399978637695,92.4000015258789,92.3899993896484,1042,
6/19/2014,4/1/2016,1,91.7600021362305,91.7699966430664,91.75,28,
6/19/2014,5/1/2016,1,91.3899993896484,91.4800033569336,91.4800033569336,17,
6/19/2014,6/1/2016,1,91.0699996948242,91.2399978637695,90.9700012207031,2584,
6/19/2014,7/1/2016,1,90.6500015258789,90.6999969482422,90.6600036621094,8,
6/19/2014,8/1/2016,1,90.3399963378906,90.1600036621094,89.9499969482422,4,
6/19/2014,9/1/2016,1,90.0800018310547,,,0,
6/19/2014,10/1/2016,1,89.8499984741211,,,0,
6/19/2014,11/1/2016,1,89.6600036621094,,,0,
6/19/2014,12/1/2016,1,89.5100021362305,89.7300033569336,89.2200012207031,6526,
6/19/2014,1/1/2017,1,89.2399978637695,,,0,
6/19/2014,2/1/2017,1,88.9800033569336,,,0,
6/19/2014,3/1/2017,1,88.7300033569336,,,0,
6/19/2014,4/1/2017,1,88.5500030517578,,,0,
6/19/2014,5/1/2017,1,88.4000015258789,,,0,
6/19/2014,6/1/2017,1,88.2699966430664,,,104,
6/19/2014,7/1/2017,1,88.0999984741211,,,0,
6/19/2014,8/1/2017,1,87.9700012207031,,,0,
6/19/2014,9/1/2017,1,87.8899993896484,,,0,
6/19/2014,10/1/2017,1,87.8499984741211,,,0,
6/19/2014,11/1/2017,1,87.8300018310547,,,0,
6/19/2014,12/1/2017,1,87.8300018310547,88.4899978637695,87.5500030517578,1901,
6/19/2014,1/1/2018,1,87.7300033569336,,,0,
6/19/2014,2/1/2018,1,87.6399993896484,,,0,
6/19/2014,3/1/2018,1,87.5599975585937,,,0,
6/19/2014,4/1/2018,1,87.4899978637695,,,0,
6/19/2014,5/1/2018,1,87.4300003051758,,,0,
6/19/2014,6/1/2018,1,87.379997253418,,,0,
6/19/2014,7/1/2018,1,87.3000030517578,,,0,
6/19/2014,8/1/2018,1,87.2300033569336,,,0,
6/19/2014,9/1/2018,1,87.1800003051758,,,0,
6/19/2014,10/1/2018,1,87.1399993896484,,,0,
6/19/2014,11/1/2018,1,87.1100006103516,,,0,
6/19/2014,12/1/2018,1,87.0999984741211,87.1100006103516,,635,
6/19/2014,1/1/2019,1,87.0400009155273,,,0,
6/19/2014,2/1/2019,1,86.9899978637695,,,0,
6/19/2014,3/1/2019,1,86.9499969482422,,,0,
6/19/2014,4/1/2019,1,86.9100036621094,,,0,
6/19/2014,5/1/2019,1,86.879997253418,,,0,
6/19/2014,6/1/2019,1,86.8600006103516,,,0,
6/19/2014,7/1/2019,1,86.8199996948242,,,0,
6/19/2014,8/1/2019,1,86.7900009155273,,,0,
6/19/2014,9/1/2019,1,86.7699966430664,,,0,
6/19/2014,10/1/2019,1,86.7600021362305,,,0,
6/19/2014,11/1/2019,1,86.75,,,0,
6/19/2014,12/1/2019,1,86.75,86.75,86.6500015258789,19,
6/19/2014,6/1/2020,1,86.6800003051758,,,0,
6/19/2014,12/1/2020,1,86.6100006103516,86.1999969482422,,0,
6/19/2014,6/1/2021,1,86.5599975585937,,,0,
6/19/2014,12/1/2021,1,86.5100021362305,,,0,
6/19/2014,6/1/2022,1,86.5100021362305,,,0,
6/19/2014,12/1/2022,1,86.5100021362305,,,0,
6/19/2014,7/1/2014,3,3.0524001121521,3.07109999656677,3.03579998016357,39685,
6/19/2014,8/1/2014,3,3.0599000453949,3.07829999923706,3.04290008544922,43628,
6/19/2014,9/1/2014,3,3.06690001487732,3.08470010757446,3.05110001564026,14068,
6/19/2014,10/1/2014,3,3.07349991798401,3.09019994735718,3.06060004234314,7844,
6/19/2014,11/1/2014,3,3.07800006866455,3.09389996528625,3.05999994277954,5060,
6/19/2014,12/1/2014,3,3.07760000228882,3.09450006484985,3.06060004234314,9633,
6/19/2014,1/1/2015,3,3.07459998130798,3.09019994735718,3.06159996986389,2209,
6/19/2014,2/1/2015,3,3.06220006942749,3.07739996910095,3.04780006408691,1389,
6/19/2014,3/1/2015,3,3.04290008544922,3.05859994888306,3.02959990501404,823,
6/19/2014,4/1/2015,3,3.019700050354,3.03150010108948,3.01489996910095,243,
6/19/2014,5/1/2015,3,2.9993999004364,3.01430010795593,3.00600004196167,169,
6/19/2014,6/1/2015,3,2.98149991035461,2.99659991264343,2.97979998588562,1101,
6/19/2014,7/1/2015,3,2.96989989280701,2.98370003700256,2.97370004653931,437,
6/19/2014,8/1/2015,3,2.96009993553162,2.97049999237061,,88,
6/19/2014,9/1/2015,3,2.95359992980957,2.96239995956421,,171,
6/19/2014,10/1/2015,3,2.94899988174438,2.95679998397827,,201,
6/19/2014,11/1/2015,3,2.94659996032715,2.95390009880066,,121,
6/19/2014,12/1/2015,3,2.94400000572205,2.958899974823,2.95199990272522,1507,
6/19/2014,1/1/2016,3,2.93849992752075,,,33,
6/19/2014,2/1/2016,3,2.92799997329712,,,0,
6/19/2014,3/1/2016,3,2.90899991989136,,,1,
6/19/2014,4/1/2016,3,2.88700008392334,,,0,
6/19/2014,5/1/2016,3,2.86899995803833,,,0,
6/19/2014,6/1/2016,3,2.85500001907349,,,0,
6/19/2014,7/1/2016,3,2.84599995613098,,,0,
6/19/2014,8/1/2016,3,2.83850002288818,,,0,
6/19/2014,9/1/2016,3,2.83200001716614,,,0,
6/19/2014,10/1/2016,3,2.82550001144409,,,0,
6/19/2014,11/1/2016,3,2.81850004196167,,,0,
6/19/2014,12/1/2016,3,2.81150007247925,2.81430006027222,,245,
6/19/2014,1/1/2017,3,2.80999994277954,,,0,
6/19/2014,2/1/2017,3,2.80250000953674,,,0,
6/19/2014,3/1/2017,3,2.79150009155273,,,0,
6/19/2014,4/1/2017,3,2.77649998664856,,,0,
6/19/2014,5/1/2017,3,2.76500010490417,,,0,
6/19/2014,6/1/2017,3,2.75600004196167,,,0,
6/19/2014,7/1/2017,3,2.74950003623962,,,0,
6/19/2014,8/1/2017,3,2.74399995803833,,,0,
6/19/2014,9/1/2017,3,2.73950004577637,,,0,
6/19/2014,10/1/2017,3,2.73650002479553,,,0,
6/19/2014,11/1/2017,3,2.73399996757507,,,0,
6/19/2014,12/1/2017,3,2.73149991035461,,,85,
6/19/2014,1/1/2018,3,2.73049998283386,,,0,
6/19/2014,7/1/2014,4,3.12549996376038,3.13739991188049,3.09500002861023,35189,
6/19/2014,8/1/2014,4,3.09279990196228,3.1061999797821,3.06319999694824,44639,
6/19/2014,9/1/2014,4,3.04850006103516,3.06240010261536,3.02519989013672,22446,
6/19/2014,10/1/2014,4,2.87619996070862,2.88969993591309,2.86069989204407,12634,
6/19/2014,11/1/2014,4,2.82750010490417,2.84200000762939,2.8150999546051,7870,
6/19/2014,12/1/2014,4,2.79139995574951,2.80660009384155,2.77570009231567,6654,
6/19/2014,1/1/2015,4,2.77119994163513,2.78609991073608,2.76209998130798,2022,
6/19/2014,2/1/2015,4,2.76740002632141,2.78200006484985,2.75500011444092,1084,
6/19/2014,3/1/2015,4,2.77439999580383,2.78909993171692,2.76460003852844,1056,
6/19/2014,4/1/2015,4,2.93549990653992,2.94490003585815,2.92650008201599,487,
6/19/2014,5/1/2015,4,2.92269992828369,2.93289995193481,2.9242000579834,342,
6/19/2014,6/1/2015,4,2.89269995689392,2.90310001373291,2.89030003547668,286,
6/19/2014,7/1/2015,4,2.8617000579834,2.86820006370544,,23,
6/19/2014,8/1/2015,4,2.82920002937317,2.83340001106262,,1,
6/19/2014,9/1/2015,4,2.79670000076294,,,1,
6/19/2014,10/1/2015,4,2.65170001983643,,,251,
6/19/2014,11/1/2015,4,2.62170004844666,,,0,
6/19/2014,12/1/2015,4,2.60019993782043,,,0,
6/19/2014,1/1/2016,4,2.59770011901855,,,0,
6/19/2014,2/1/2016,4,2.59969997406006,,,0,
6/19/2014,3/1/2016,4,2.60969996452332,,,0,
6/19/2014,4/1/2016,4,2.75850009918213,,,0,
6/19/2014,5/1/2016,4,2.75570011138916,,,0,
6/19/2014,6/1/2016,4,2.73790001869202,,,0,
6/19/2014,7/1/2016,4,2.71810007095337,,,0,
6/19/2014,8/1/2016,4,2.69729995727539,,,0,
6/19/2014,9/1/2016,4,2.67549991607666,,,0,
6/19/2014,10/1/2016,4,2.5436999797821,,,0,
6/19/2014,11/1/2016,4,2.51869988441467,,,0,
6/19/2014,12/1/2016,4,2.50370001792908,,,0,
6/19/2014,1/1/2017,4,2.49970006942749,,,0,
6/19/2014,2/1/2017,4,2.50169992446899,,,0,
6/19/2014,3/1/2017,4,2.50670003890991,,,0,
6/19/2014,4/1/2017,4,2.65170001983643,,,0,
6/19/2014,5/1/2017,4,2.64890003204346,,,0,
6/19/2014,6/1/2017,4,2.63910007476807,,,0,
6/20/2014,7/1/2014,1,107.26000213623,107.730003356934,106.330001831055,31664,
6/20/2014,8/1/2014,1,106.830001831055,106.930000305176,105.809997558594,213130,
6/20/2014,9/1/2014,1,105.970001220703,106.01000213623,105.050003051758,70833,
6/20/2014,10/1/2014,1,104.900001525879,104.919998168945,104.089996337891,36360,
6/20/2014,11/1/2014,1,103.849998474121,103.870002746582,103.160003662109,20751,
6/20/2014,12/1/2014,1,102.860000610352,102.879997253418,102.199996948242,51854,
6/20/2014,1/1/2015,1,101.879997253418,101.870002746582,101.300003051758,6744,
6/20/2014,2/1/2015,1,100.930000305176,100.800003051758,100.569999694824,1548,
6/20/2014,3/1/2015,1,100.040000915527,99.9700012207031,99.5299987792969,4301,
6/20/2014,4/1/2015,1,99.1500015258789,99.0699996948242,98.75,630,
6/20/2014,5/1/2015,1,98.3099975585938,98.1800003051758,98.0500030517578,890,
6/20/2014,6/1/2015,1,97.5500030517578,97.5599975585937,97.1699981689453,11554,
6/20/2014,7/1/2015,1,96.7300033569336,,,937,
6/20/2014,8/1/2015,1,96.0199966430664,95.870002746582,95.870002746582,349,
6/20/2014,9/1/2015,1,95.4300003051758,95.9800033569336,95.2799987792969,1428,
6/20/2014,10/1/2015,1,94.9199981689453,,,451,
6/20/2014,11/1/2015,1,94.5199966430664,,,896,
6/20/2014,12/1/2015,1,94.120002746582,94.1500015258789,93.7399978637695,22713,
6/20/2014,1/1/2016,1,93.5199966430664,,,1054,
6/20/2014,2/1/2016,1,92.9400024414062,,,703,
6/20/2014,3/1/2016,1,92.3899993896484,,,894,
6/20/2014,4/1/2016,1,91.8899993896484,,,25,
6/20/2014,5/1/2016,1,91.5,,,50,
6/20/2014,6/1/2016,1,91.1600036621094,91.1999969482422,90.8499984741211,1947,
6/20/2014,7/1/2016,1,90.7300033569336,,,0,
6/20/2014,8/1/2016,1,90.4100036621094,,,0,
6/20/2014,9/1/2016,1,90.1500015258789,,,0,
6/20/2014,10/1/2016,1,89.9199981689453,89.7600021362305,89.7600021362305,1,
6/20/2014,11/1/2016,1,89.7300033569336,,,0,
6/20/2014,12/1/2016,1,89.5699996948242,89.6600036621094,89.1600036621094,6340,
6/20/2014,1/1/2017,1,89.2900009155273,,,0,
6/20/2014,2/1/2017,1,89.0199966430664,,,0,
6/20/2014,3/1/2017,1,88.7600021362305,,,0,
6/20/2014,4/1/2017,1,88.5699996948242,,,0,
6/20/2014,5/1/2017,1,88.4100036621094,,,0,
6/20/2014,6/1/2017,1,88.2699966430664,,,12,
6/20/2014,7/1/2017,1,88.0899963378906,,,0,
6/20/2014,8/1/2017,1,87.9499969482422,,,0,
6/20/2014,9/1/2017,1,87.8499984741211,,,0,
6/20/2014,10/1/2017,1,87.7900009155274,,,0,
6/20/2014,11/1/2017,1,87.7600021362305,,,0,
6/20/2014,12/1/2017,1,87.75,87.6999969482422,87.5199966430664,1828,
6/20/2014,1/1/2018,1,87.6500015258789,,,0,
6/20/2014,2/1/2018,1,87.5500030517578,,,0,
6/20/2014,3/1/2018,1,87.4700012207031,,,0,
6/20/2014,4/1/2018,1,87.4000015258789,,,0,
6/20/2014,5/1/2018,1,87.3300018310547,,,0,
6/20/2014,6/1/2018,1,87.2799987792969,,,0,
6/20/2014,7/1/2018,1,87.1999969482422,,,0,
6/20/2014,8/1/2018,1,87.129997253418,,,0,
6/20/2014,9/1/2018,1,87.0699996948242,,,0,
6/20/2014,10/1/2018,1,87.0299987792969,,,0,
6/20/2014,11/1/2018,1,86.9899978637695,,,0,
6/20/2014,12/1/2018,1,86.9800033569336,86.9499969482422,86.8600006103516,488,
6/20/2014,1/1/2019,1,86.9199981689453,,,0,
6/20/2014,2/1/2019,1,86.870002746582,,,0,
6/20/2014,3/1/2019,1,86.8199996948242,,,0,
6/20/2014,4/1/2019,1,86.7799987792969,,,0,
6/20/2014,5/1/2019,1,86.75,,,0,
6/20/2014,6/1/2019,1,86.7300033569336,,,0,
6/20/2014,7/1/2019,1,86.6900024414062,,,0,
6/20/2014,8/1/2019,1,86.6600036621094,,,0,
6/20/2014,9/1/2019,1,86.6399993896484,,,0,
6/20/2014,10/1/2019,1,86.629997253418,,,0,
6/20/2014,11/1/2019,1,86.620002746582,,,0,
6/20/2014,12/1/2019,1,86.620002746582,86.5,86.5,17,
6/20/2014,6/1/2020,1,86.5400009155274,,,0,
6/20/2014,12/1/2020,1,86.4599990844727,,,0,
6/20/2014,6/1/2021,1,86.4100036621094,,,0,
6/20/2014,12/1/2021,1,86.3600006103516,,,0,
6/20/2014,6/1/2022,1,86.3600006103516,,,0,
6/20/2014,12/1/2022,1,86.3600006103516,,,0,
6/20/2014,7/1/2014,3,3.0511999130249,3.05819988250732,3.04099988937378,28566,
6/20/2014,8/1/2014,3,3.05850005149841,3.06469988822937,3.04789996147156,39435,
6/20/2014,9/1/2014,3,3.06559991836548,3.07130002975464,3.05529999732971,12262,
6/20/2014,10/1/2014,3,3.07279992103577,3.07789993286133,3.06399989128113,6306,
6/20/2014,11/1/2014,3,3.07820010185242,3.08209991455078,3.06809997558594,5160,
6/20/2014,12/1/2014,3,3.07879996299744,3.08360004425049,3.06850004196167,6917,
6/20/2014,1/1/2015,3,3.07680010795593,3.07890009880066,3.06699991226196,1318,
6/20/2014,2/1/2015,3,3.0650999546051,3.06750011444092,3.05739998817444,490,
6/20/2014,3/1/2015,3,3.04649996757507,3.04909992218018,3.03699994087219,1217,
6/20/2014,4/1/2015,3,3.02329993247986,3.02649998664856,3.01670002937317,333,
6/20/2014,5/1/2015,3,3.00309991836548,3.00740003585815,2.99429988861084,441,
6/20/2014,6/1/2015,3,2.98530006408691,2.98939990997314,2.97699999809265,453,
6/20/2014,7/1/2015,3,2.97379994392395,2.97749996185303,2.96909999847412,61,
6/20/2014,8/1/2015,3,2.9640998840332,2.96749997138977,2.96749997138977,13,
6/20/2014,9/1/2015,3,2.95770001411438,2.96000003814697,2.96000003814697,47,
6/20/2014,10/1/2015,3,2.95320010185242,2.95749998092651,2.95499992370605,57,
6/20/2014,11/1/2015,3,2.95090007781982,2.95499992370605,2.95499992370605,32,
6/20/2014,12/1/2015,3,2.94829988479614,2.95169997215271,2.94889998435974,509,
6/20/2014,1/1/2016,3,2.94280004501343,,,2,
6/20/2014,2/1/2016,3,2.93230009078979,,,0,
6/20/2014,3/1/2016,3,2.91330003738403,,,0,
6/20/2014,4/1/2016,3,2.89129996299744,,,0,
6/20/2014,5/1/2016,3,2.87330007553101,,,0,
6/20/2014,6/1/2016,3,2.85929989814758,,,0,
6/20/2014,7/1/2016,3,2.85030007362366,,,0,
6/20/2014,8/1/2016,3,2.84279990196228,,,0,
6/20/2014,9/1/2016,3,2.83629989624023,,,0,
6/20/2014,10/1/2016,3,2.82979989051819,,,0,
6/20/2014,11/1/2016,3,2.82279992103577,,,0,
6/20/2014,12/1/2016,3,2.81579995155334,,,85,
6/20/2014,1/1/2017,3,2.81430006027222,,,0,
6/20/2014,2/1/2017,3,2.80679988861084,,,0,
6/20/2014,3/1/2017,3,2.79579997062683,,,0,
6/20/2014,4/1/2017,3,2.78080010414124,,,0,
6/20/2014,5/1/2017,3,2.76929998397827,,,0,
6/20/2014,6/1/2017,3,2.76029992103577,,,0,
6/20/2014,7/1/2017,3,2.75379991531372,,,0,
6/20/2014,8/1/2017,3,2.74830007553101,,,0,
6/20/2014,9/1/2017,3,2.74379992485046,,,0,
6/20/2014,10/1/2017,3,2.74079990386963,,,0,
6/20/2014,11/1/2017,3,2.73830008506775,,,0,
6/20/2014,12/1/2017,3,2.73580002784729,,,0,
6/20/2014,1/1/2018,3,2.73480010032654,,,0,
6/20/2014,7/1/2014,4,3.12770009040833,3.1308000087738,3.11470007896423,32958,
6/20/2014,8/1/2014,4,3.09619998931885,3.09890007972717,3.08229994773865,36207,
6/20/2014,9/1/2014,4,3.0524001121521,3.05450010299683,3.0385000705719,16393,
6/20/2014,10/1/2014,4,2.87949991226196,2.88150000572205,2.86770009994507,10668,
6/20/2014,11/1/2014,4,2.83039999008179,2.83369994163513,2.81979990005493,8667,
6/20/2014,12/1/2014,4,2.79329991340637,2.79830002784729,2.78369998931885,5551,
6/20/2014,1/1/2015,4,2.77239990234375,2.77800011634827,2.76500010490417,2523,
6/20/2014,2/1/2015,4,2.76780009269714,2.77360010147095,2.76090002059937,1080,
6/20/2014,3/1/2015,4,2.77449989318848,2.77850008010864,2.76990008354187,694,
6/20/2014,4/1/2015,4,2.93569993972778,2.93849992752075,2.93210005760193,337,
6/20/2014,5/1/2015,4,2.92409992218018,2.92490005493164,2.92020010948181,117,
6/20/2014,6/1/2015,4,2.89560008049011,2.89599990844727,2.8882999420166,149,
6/20/2014,7/1/2015,4,2.86560010910034,,,40,
6/20/2014,8/1/2015,4,2.83459997177124,2.84159994125366,2.84039998054504,72,
6/20/2014,9/1/2015,4,2.80259990692139,,,116,
6/20/2014,10/1/2015,4,2.65869998931885,,,159,
6/20/2014,11/1/2015,4,2.62870001792908,,,13,
6/20/2014,12/1/2015,4,2.60719990730286,2.63000011444092,2.61989998817444,10,
6/20/2014,1/1/2016,4,2.60470008850098,,,2,
6/20/2014,2/1/2016,4,2.60669994354248,,,0,
6/20/2014,3/1/2016,4,2.61669993400574,,,0,
6/20/2014,4/1/2016,4,2.76550006866455,,,0,
6/20/2014,5/1/2016,4,2.76270008087158,,,0,
6/20/2014,6/1/2016,4,2.74489998817444,,,0,
6/20/2014,7/1/2016,4,2.72510004043579,,,0,
6/20/2014,8/1/2016,4,2.70429992675781,,,0,
6/20/2014,9/1/2016,4,2.68249988555908,,,0,
6/20/2014,10/1/2016,4,2.55069994926453,,,0,
6/20/2014,11/1/2016,4,2.52570009231567,,,0,
6/20/2014,12/1/2016,4,2.5106999874115,,,0,
6/20/2014,1/1/2017,4,2.50670003890991,,,0,
6/20/2014,2/1/2017,4,2.50869989395142,,,0,
6/20/2014,3/1/2017,4,2.51370000839233,,,0,
6/20/2014,4/1/2017,4,2.65869998931885,,,0,
6/20/2014,5/1/2017,4,2.65590000152588,,,0,
6/20/2014,6/1/2017,4,2.64610004425049,,,0,
6/23/2014,7/1/2014,4,3.10759997367859,3.15199995040894,3.10249996185303,31448,
6/23/2014,8/1/2014,4,3.07920002937317,3.11929988861084,3.07329988479614,43929,
6/23/2014,9/1/2014,4,3.03800010681152,3.07290005683899,3.0320999622345,18155,
6/23/2014,10/1/2014,4,2.87019991874695,2.8970000743866,2.86209988594055,12713,
6/23/2014,11/1/2014,4,2.8231999874115,2.84850001335144,2.8150999546051,9095,
6/23/2014,12/1/2014,4,2.78810000419617,2.81100010871887,2.77940011024475,6527,
6/23/2014,1/1/2015,4,2.76810002326965,2.78999996185303,2.76020002365112,1854,
6/23/2014,2/1/2015,4,2.7639000415802,2.78500008583069,2.75449991226196,876,
6/23/2014,3/1/2015,4,2.77099990844727,2.78239989280701,2.7632999420166,635,
6/23/2014,4/1/2015,4,2.93330001831055,2.93840003013611,2.92300009727478,286,
6/23/2014,5/1/2015,4,2.92269992828369,2.93070006370544,2.91639995574951,59,
6/23/2014,6/1/2015,4,2.89599990844727,2.90919995307922,2.88949990272522,17,
6/23/2014,7/1/2015,4,2.86630010604858,2.86940002441406,2.86339998245239,1,
6/23/2014,8/1/2015,4,2.83529996871948,2.83610010147095,2.83400011062622,0,
6/23/2014,9/1/2015,4,2.80329990386963,,,0,
6/23/2014,10/1/2015,4,2.65939998626709,,,0,
6/23/2014,11/1/2015,4,2.62940001487732,,,0,
6/23/2014,12/1/2015,4,2.6078999042511,,,0,
6/23/2014,1/1/2016,4,2.60540008544922,,,0,
6/23/2014,2/1/2016,4,2.60739994049072,,,0,
6/23/2014,3/1/2016,4,2.61739993095398,,,0,
6/23/2014,4/1/2016,4,2.76620006561279,,,0,
6/23/2014,5/1/2016,4,2.76340007781982,,,0,
6/23/2014,6/1/2016,4,2.74559998512268,,,0,
6/23/2014,7/1/2016,4,2.72580003738403,,,0,
6/23/2014,8/1/2016,4,2.70499992370605,,,0,
6/23/2014,9/1/2016,4,2.68319988250732,,,0,
6/23/2014,10/1/2016,4,2.55139994621277,,,0,
6/23/2014,11/1/2016,4,2.52640008926392,,,0,
6/23/2014,12/1/2016,4,2.51139998435974,,,0,
6/23/2014,1/1/2017,4,2.50740003585815,,,0,
6/23/2014,2/1/2017,4,2.50939989089966,,,0,
6/23/2014,3/1/2017,4,2.51440000534058,,,0,
6/23/2014,4/1/2017,4,2.65939998626709,,,0,
6/23/2014,5/1/2017,4,2.65659999847412,,,0,
6/23/2014,6/1/2017,4,2.64680004119873,,,0,
6/23/2014,8/1/2014,1,106.169998168945,107.449996948242,105.910003662109,175483,
6/23/2014,9/1/2014,1,105.419998168945,106.599998474121,105.160003662109,59160,
6/23/2014,10/1/2014,1,104.379997253418,105.550003051758,104.120002746582,25542,
6/23/2014,11/1/2014,1,103.370002746582,104.199996948242,103.089996337891,15366,
6/23/2014,12/1/2014,1,102.419998168945,103.5,102.110000610352,37780,
6/23/2014,1/1/2015,1,101.5,102.220001220703,101.160003662109,5090,
6/23/2014,2/1/2015,1,100.599998474121,100.949996948242,100.25,2032,
6/23/2014,3/1/2015,1,99.75,100.309997558594,99.4000015258789,4615,
6/23/2014,4/1/2015,1,98.8899993896484,99.370002746582,98.5400009155273,952,
6/23/2014,5/1/2015,1,98.0800018310547,98.5,97.870002746582,670,
6/23/2014,6/1/2015,1,97.3499984741211,97.8399963378906,97.0100021362305,8397,
6/23/2014,7/1/2015,1,96.5599975585937,,96.5,546,
6/23/2014,8/1/2015,1,95.879997253418,,95.7399978637695,363,
6/23/2014,9/1/2015,1,95.3099975585937,95.5999984741211,95.2200012207031,1124,
6/23/2014,10/1/2015,1,94.8099975585938,94.8199996948242,94.3300018310547,282,
6/23/2014,11/1/2015,1,94.4100036621094,,94.4199981689453,412,
6/23/2014,12/1/2015,1,94.0199966430664,94.4000015258789,93.7200012207031,16629,
6/23/2014,1/1/2016,1,93.4300003051758,,93.4400024414063,671,
6/23/2014,2/1/2016,1,92.870002746582,,,624,
6/23/2014,3/1/2016,1,92.3399963378906,,,128,
6/23/2014,4/1/2016,1,91.870002746582,,,0,
6/23/2014,5/1/2016,1,91.5,,,0,
6/23/2014,6/1/2016,1,91.1800003051758,91.3600006103516,91.0800018310547,1509,
6/23/2014,7/1/2016,1,90.7699966430664,,,0,
6/23/2014,8/1/2016,1,90.4700012207031,,,0,
6/23/2014,9/1/2016,1,90.2300033569336,,,202,
6/23/2014,10/1/2016,1,90.0299987792969,,,0,
6/23/2014,11/1/2016,1,89.8600006103516,,,0,
6/23/2014,12/1/2016,1,89.7200012207031,89.8099975585938,89.4199981689453,3765,
6/23/2014,1/1/2017,1,89.4499969482422,,,0,
6/23/2014,2/1/2017,1,89.1900024414062,,,0,
6/23/2014,3/1/2017,1,88.9400024414062,,,0,
6/23/2014,4/1/2017,1,88.7600021362305,,,0,
6/23/2014,5/1/2017,1,88.6100006103516,,,0,
6/23/2014,6/1/2017,1,88.4800033569336,,,4,
6/23/2014,7/1/2017,1,88.3099975585938,,,0,
6/23/2014,8/1/2017,1,88.1800003051758,,,0,
6/23/2014,9/1/2017,1,88.0899963378906,,,0,
6/23/2014,10/1/2017,1,88.0400009155273,,,0,
6/23/2014,11/1/2017,1,88.0199966430664,,,0,
6/23/2014,12/1/2017,1,88.0199966430664,88.0100021362305,87.6600036621094,817,
6/23/2014,1/1/2018,1,87.9199981689453,,,0,
6/23/2014,2/1/2018,1,87.8300018310547,,,0,
6/23/2014,3/1/2018,1,87.75,,,0,
6/23/2014,4/1/2018,1,87.6800003051758,,,0,
6/23/2014,5/1/2018,1,87.620002746582,,,0,
6/23/2014,6/1/2018,1,87.5699996948242,,,0,
6/23/2014,7/1/2018,1,87.4899978637695,,,0,
6/23/2014,8/1/2018,1,87.4300003051758,,,0,
6/23/2014,9/1/2018,1,87.379997253418,,,0,
6/23/2014,10/1/2018,1,87.3399963378906,,,0,
6/23/2014,11/1/2018,1,87.3099975585938,,,0,
6/23/2014,12/1/2018,1,87.3000030517578,87.1999969482422,87.1100006103516,470,
6/23/2014,1/1/2019,1,87.25,,,0,
6/23/2014,2/1/2019,1,87.1999969482422,,,0,
6/23/2014,3/1/2019,1,87.1600036621094,,,0,
6/23/2014,4/1/2019,1,87.129997253418,,,0,
6/23/2014,5/1/2019,1,87.0999984741211,,,0,
6/23/2014,6/1/2019,1,87.0800018310547,,,0,
6/23/2014,7/1/2019,1,87.0400009155273,,,0,
6/23/2014,8/1/2019,1,87.0199966430664,,,0,
6/23/2014,9/1/2019,1,87.0100021362305,,,0,
6/23/2014,10/1/2019,1,87,,,0,
6/23/2014,11/1/2019,1,87,,,0,
6/23/2014,12/1/2019,1,87,87.1100006103516,86.8000030517578,81,
6/23/2014,6/1/2020,1,86.9400024414063,,,0,
6/23/2014,12/1/2020,1,86.8899993896484,86.8600006103516,86.7900009155273,45,
6/23/2014,6/1/2021,1,86.8399963378906,,,0,
6/23/2014,12/1/2021,1,86.7900009155273,,,0,
6/23/2014,6/1/2022,1,86.7900009155273,,,0,
6/23/2014,12/1/2022,1,86.7900009155273,,,0,
6/23/2014,7/1/2014,3,3.03259992599487,3.06699991226196,3.0220000743866,32789,
6/23/2014,8/1/2014,3,3.0404999256134,3.07410001754761,3.02959990501404,43599,
6/23/2014,9/1/2014,3,3.04809999465942,3.07969999313354,3.03769993782043,13112,
6/23/2014,10/1/2014,3,3.0560998916626,3.08559989929199,3.04570007324219,6571,
6/23/2014,11/1/2014,3,3.06299996376038,3.09069991111755,3.05430006980896,4367,
6/23/2014,12/1/2014,3,3.06539988517761,3.08999991416931,3.05480003356934,7686,
6/23/2014,1/1/2015,3,3.06520009040833,3.08400011062622,3.05480003356934,1296,
6/23/2014,2/1/2015,3,3.05509996414185,3.06949996948242,3.04450011253357,439,
6/23/2014,3/1/2015,3,3.03769993782043,3.05279994010925,3.02649998664856,499,
6/23/2014,4/1/2015,3,3.01519989967346,3.01620006561279,3.00740003585815,151,
6/23/2014,5/1/2015,3,2.99519991874695,3.00740003585815,2.98810005187988,87,
6/23/2014,6/1/2015,3,2.97790002822876,2.99000000953674,2.96749997138977,394,
6/23/2014,7/1/2015,3,2.96700000762939,2.95799994468689,2.95799994468689,47,
6/23/2014,8/1/2015,3,2.95790004730225,2.95000004768372,2.95000004768372,29,
6/23/2014,9/1/2015,3,2.95230007171631,2.94400000572205,2.94400000572205,27,
6/23/2014,10/1/2015,3,2.9488000869751,2.94000005722046,2.94000005722046,20,
6/23/2014,11/1/2015,3,2.94749999046326,2.93899989128113,2.93799996376038,24,
6/23/2014,12/1/2015,3,2.94569993019104,2.95289993286133,2.93249988555908,339,
6/23/2014,1/1/2016,3,2.94090008735657,,,18,
6/23/2014,2/1/2016,3,2.93140006065369,,,0,
6/23/2014,3/1/2016,3,2.91339993476868,,,0,
6/23/2014,4/1/2016,3,2.89339995384216,,,0,
6/23/2014,5/1/2016,3,2.87739992141724,,,0,
6/23/2014,6/1/2016,3,2.86540007591248,,,0,
6/23/2014,7/1/2016,3,2.85739994049072,,,0,
6/23/2014,8/1/2016,3,2.8503999710083,,,0,
6/23/2014,9/1/2016,3,2.84439992904663,,,0,
6/23/2014,10/1/2016,3,2.83839988708496,,,0,
6/23/2014,11/1/2016,3,2.83189988136292,,,0,
6/23/2014,12/1/2016,3,2.82540011405945,,,27,
6/23/2014,1/1/2017,3,2.82389998435974,,,0,
6/23/2014,2/1/2017,3,2.81690001487732,,,0,
6/23/2014,3/1/2017,3,2.80690002441406,,,0,
6/23/2014,4/1/2017,3,2.79290008544922,,,0,
6/23/2014,5/1/2017,3,2.78239989280701,,,0,
6/23/2014,6/1/2017,3,2.77390003204346,,,0,
6/23/2014,7/1/2017,3,2.76789999008179,,,0,
6/23/2014,8/1/2017,3,2.76290011405945,,,0,
6/23/2014,9/1/2017,3,2.75839996337891,,,0,
6/23/2014,10/1/2017,3,2.75539994239807,,,0,
6/23/2014,11/1/2017,3,2.75289988517761,,,0,
6/23/2014,12/1/2017,3,2.75040006637573,,,10,
6/23/2014,1/1/2018,3,2.7493999004364,,,0,
6/24/2014,8/1/2014,1,106.029998779297,106.459999084473,105.25,175206,
6/24/2014,9/1/2014,1,105.319999694824,105.699996948242,104.519996643066,52547,
6/24/2014,10/1/2014,1,104.349998474121,104.680000305176,103.480003356934,31563,
6/24/2014,11/1/2014,1,103.400001525879,103.699996948242,102.599998474121,14965,
6/24/2014,12/1/2014,1,102.519996643066,102.769996643066,101.580001831055,41655,
6/24/2014,1/1/2015,1,101.650001525879,101.860000610352,100.76000213623,9330,
6/24/2014,2/1/2015,1,100.790000915527,100.980003356934,100.23999786377,2844,
6/24/2014,3/1/2015,1,99.9599990844727,100.120002746582,99.4100036621094,6466,
6/24/2014,4/1/2015,1,99.1100006103516,99.2300033569336,98.5699996948242,1815,
6/24/2014,5/1/2015,1,98.3099975585938,98.4300003051758,98.0800018310547,1385,
6/24/2014,6/1/2015,1,97.5800018310547,97.7099990844727,96.9199981689453,18236,
6/24/2014,7/1/2015,1,96.7900009155273,96.7799987792969,,786,
6/24/2014,8/1/2015,1,96.1100006103516,96.1699981689453,95.4800033569336,462,
6/24/2014,9/1/2015,1,95.5400009155273,95.629997253418,95.5800018310547,1443,
6/24/2014,10/1/2015,1,95.0299987792969,94.879997253418,,289,
6/24/2014,11/1/2015,1,94.620002746582,94.6800003051758,94.6100006103516,200,
6/24/2014,12/1/2015,1,94.2200012207031,94.3099975585938,93.2900009155273,20188,
6/24/2014,1/1/2016,1,93.620002746582,93.6800003051758,93.5999984741211,278,
6/24/2014,2/1/2016,1,93.0599975585938,93.1100006103516,92.870002746582,50,
6/24/2014,3/1/2016,1,92.5199966430664,,,94,
6/24/2014,4/1/2016,1,92.0500030517578,,,200,
6/24/2014,5/1/2016,1,91.6699981689453,91.6800003051758,,0,
6/24/2014,6/1/2016,1,91.3499984741211,91.5,91.2300033569336,2919,
6/24/2014,7/1/2016,1,90.9400024414063,,,0,
6/24/2014,8/1/2016,1,90.629997253418,,,200,
6/24/2014,9/1/2016,1,90.379997253418,,,0,
6/24/2014,10/1/2016,1,90.1699981689453,,,0,
6/24/2014,11/1/2016,1,89.9899978637695,,,0,
6/24/2014,12/1/2016,1,89.8499984741211,90.0299987792969,89.0500030517578,8755,
6/24/2014,1/1/2017,1,89.5699996948242,,,0,
6/24/2014,2/1/2017,1,89.3000030517578,,,0,
6/24/2014,3/1/2017,1,89.0400009155274,,,0,
6/24/2014,4/1/2017,1,88.8499984741211,,,0,
6/24/2014,5/1/2017,1,88.6900024414063,,,0,
6/24/2014,6/1/2017,1,88.5500030517578,88.6600036621094,88.5299987792969,23,
6/24/2014,7/1/2017,1,88.370002746582,,,0,
6/24/2014,8/1/2017,1,88.2300033569336,,,0,
6/24/2014,9/1/2017,1,88.129997253418,,,0,
6/24/2014,10/1/2017,1,88.0599975585938,,,0,
6/24/2014,11/1/2017,1,88.0299987792969,,,0,
6/24/2014,12/1/2017,1,88.0199966430664,88.3000030517578,87.6500015258789,4928,
6/24/2014,1/1/2018,1,87.9199981689453,,,0,
6/24/2014,2/1/2018,1,87.8300018310547,,,0,
6/24/2014,3/1/2018,1,87.75,,,0,
6/24/2014,4/1/2018,1,87.6800003051758,,,0,
6/24/2014,5/1/2018,1,87.620002746582,,,0,
6/24/2014,6/1/2018,1,87.5699996948242,,,0,
6/24/2014,7/1/2018,1,87.4899978637695,,,0,
6/24/2014,8/1/2018,1,87.4300003051758,,,0,
6/24/2014,9/1/2018,1,87.379997253418,,,0,
6/24/2014,10/1/2018,1,87.3300018310547,,,0,
6/24/2014,11/1/2018,1,87.3000030517578,,,0,
6/24/2014,12/1/2018,1,87.2900009155273,87.5199966430664,87.3399963378906,1793,
6/24/2014,1/1/2019,1,87.2399978637695,,,0,
6/24/2014,2/1/2019,1,87.1900024414063,,,0,
6/24/2014,3/1/2019,1,87.1500015258789,,,0,
6/24/2014,4/1/2019,1,87.120002746582,,,0,
6/24/2014,5/1/2019,1,87.0899963378906,,,0,
6/24/2014,6/1/2019,1,87.0699996948242,,,0,
6/24/2014,7/1/2019,1,87.0299987792969,,,0,
6/24/2014,8/1/2019,1,87.0100021362305,,,0,
6/24/2014,9/1/2019,1,87,,,0,
6/24/2014,10/1/2019,1,86.9899978637695,,,0,
6/24/2014,11/1/2019,1,86.9899978637695,,,0,
6/24/2014,12/1/2019,1,86.9899978637695,87.0599975585938,,91,
6/24/2014,6/1/2020,1,86.9300003051758,,,0,
6/24/2014,12/1/2020,1,86.879997253418,87.5400009155274,87,21,
6/24/2014,6/1/2021,1,86.8300018310547,,,0,
6/24/2014,12/1/2021,1,86.7799987792969,,,0,
6/24/2014,6/1/2022,1,86.7799987792969,,,0,
6/24/2014,12/1/2022,1,86.7799987792969,,,0,
6/24/2014,7/1/2014,3,3.04159998893738,3.05529999732971,3.02439999580383,25710,
6/24/2014,8/1/2014,3,3.04900002479553,3.06240010261536,3.03159999847412,46210,
6/24/2014,9/1/2014,3,3.05629992485046,3.06909990310669,3.03970003128052,14054,
6/24/2014,10/1/2014,3,3.06360006332397,3.07629990577698,3.05080008506775,6652,
6/24/2014,11/1/2014,3,3.07019996643066,3.08150005340576,3.05870008468628,5203,
6/24/2014,12/1/2014,3,3.0725998878479,3.08260011672974,3.0592999458313,10963,
6/24/2014,1/1/2015,3,3.0725998878479,3.08030009269714,3.06049990653992,2158,
6/24/2014,2/1/2015,3,3.06329989433289,3.07240009307861,3.05320000648499,1109,
6/24/2014,3/1/2015,3,3.04629993438721,3.05460000038147,3.03250002861023,3252,
6/24/2014,4/1/2015,3,3.02309989929199,3.02880001068115,3.01979994773865,1786,
6/24/2014,5/1/2015,3,3.00289988517761,3.00850009918213,2.99489998817444,1485,
6/24/2014,6/1/2015,3,2.98510003089905,2.99149990081787,2.97440004348755,1356,
6/24/2014,7/1/2015,3,2.97329998016357,2.98239994049072,2.97460007667542,302,
6/24/2014,8/1/2015,3,2.96309995651245,2.96510004997253,,196,
6/24/2014,9/1/2015,3,2.95679998397827,2.9614999294281,2.9614999294281,12,
6/24/2014,10/1/2015,3,2.95230007171631,2.95180010795593,,67,
6/24/2014,11/1/2015,3,2.95040011405945,2.94939994812012,,98,
6/24/2014,12/1/2015,3,2.94799995422363,2.95589995384216,2.93840003013611,844,
6/24/2014,1/1/2016,3,2.94230008125305,,,48,
6/24/2014,2/1/2016,3,2.93280005455017,,,0,
6/24/2014,3/1/2016,3,2.91380000114441,,,0,
6/24/2014,4/1/2016,3,2.89280009269714,,,0,
6/24/2014,5/1/2016,3,2.87579989433289,,,0,
6/24/2014,6/1/2016,3,2.86279988288879,,,0,
6/24/2014,7/1/2016,3,2.85479998588562,,,0,
6/24/2014,8/1/2016,3,2.8478000164032,,,0,
6/24/2014,9/1/2016,3,2.84179997444153,,,0,
6/24/2014,10/1/2016,3,2.83579993247986,,,0,
6/24/2014,11/1/2016,3,2.82929992675781,,,0,
6/24/2014,12/1/2016,3,2.82279992103577,,,379,
6/24/2014,1/1/2017,3,2.82130002975464,,,0,
6/24/2014,2/1/2017,3,2.81430006027222,,,0,
6/24/2014,3/1/2017,3,2.80430006980896,,,0,
6/24/2014,4/1/2017,3,2.79029989242554,,,0,
6/24/2014,5/1/2017,3,2.7797999382019,,,0,
6/24/2014,6/1/2017,3,2.77130007743835,,,0,
6/24/2014,7/1/2017,3,2.76530003547668,,,0,
6/24/2014,8/1/2017,3,2.76029992103577,,,0,
6/24/2014,9/1/2017,3,2.7558000087738,,,0,
6/24/2014,10/1/2017,3,2.75279998779297,,,0,
6/24/2014,11/1/2017,3,2.75029993057251,,,0,
6/24/2014,12/1/2017,3,2.74780011177063,,,35,
6/24/2014,1/1/2018,3,2.7467999458313,,,0,
6/24/2014,7/1/2014,4,3.12579989433289,3.13050007820129,3.09850001335144,38117,
6/24/2014,8/1/2014,4,3.09649991989136,3.10050010681152,3.06809997558594,51749,
6/24/2014,9/1/2014,4,3.05450010299683,3.05789995193481,3.0271999835968,20673,
6/24/2014,10/1/2014,4,2.8850998878479,2.88739991188049,2.85940003395081,13204,
6/24/2014,11/1/2014,4,2.83780002593994,2.84080004692078,2.81399989128113,8673,
6/24/2014,12/1/2014,4,2.80270004272461,2.80550003051758,2.77769994735718,10217,
6/24/2014,1/1/2015,4,2.7820999622345,2.78460001945496,2.75729990005493,2785,
6/24/2014,2/1/2015,4,2.77699995040894,2.77999997138977,2.75550007820129,1133,
6/24/2014,3/1/2015,4,2.78410005569458,2.78699994087219,2.76320004463196,885,
6/24/2014,4/1/2015,4,2.94639992713928,2.94600009918213,2.9316999912262,358,
6/24/2014,5/1/2015,4,2.93519997596741,2.93470001220703,2.91799998283386,132,
6/24/2014,6/1/2015,4,2.90939998626709,2.91070008277893,2.89240002632141,840,
6/24/2014,7/1/2015,4,2.87960004806519,2.88420009613037,2.87389993667603,430,
6/24/2014,8/1/2015,4,2.84710001945496,2.84170007705688,,446,
6/24/2014,9/1/2015,4,2.8150999546051,2.8076000213623,,104,
6/24/2014,10/1/2015,4,2.67120003700256,,,4,
6/24/2014,11/1/2015,4,2.64120006561279,,,0,
6/24/2014,12/1/2015,4,2.61969995498657,,,1,
6/24/2014,1/1/2016,4,2.61719989776611,,,0,
6/24/2014,2/1/2016,4,2.6191999912262,,,0,
6/24/2014,3/1/2016,4,2.62919998168945,,,0,
6/24/2014,4/1/2016,4,2.77800011634827,,,0,
6/24/2014,5/1/2016,4,2.77519989013672,,,0,
6/24/2014,6/1/2016,4,2.75740003585815,,,0,
6/24/2014,7/1/2016,4,2.73760008811951,,,0,
6/24/2014,8/1/2016,4,2.71679997444153,,,0,
6/24/2014,9/1/2016,4,2.6949999332428,,,0,
6/24/2014,10/1/2016,4,2.56319999694824,,,0,
6/24/2014,11/1/2016,4,2.53819990158081,,,0,
6/24/2014,12/1/2016,4,2.52320003509521,,,0,
6/24/2014,1/1/2017,4,2.51920008659363,,,0,
6/24/2014,2/1/2017,4,2.52119994163513,,,0,
6/24/2014,3/1/2017,4,2.52620005607605,,,0,
6/24/2014,4/1/2017,4,2.67120003700256,,,0,
6/24/2014,5/1/2017,4,2.66840004920959,,,0,
6/24/2014,6/1/2017,4,2.6586000919342,,,0,
6/25/2014,8/1/2014,1,106.5,107.5,105.470001220703,249064,
6/25/2014,9/1/2014,1,105.720001220703,106.639999389648,104.790000915527,93459,
6/25/2014,10/1/2014,1,104.730003356934,105.519996643066,103.879997253418,48064,
6/25/2014,11/1/2014,1,103.769996643066,104.440002441406,102.98999786377,28788,
6/25/2014,12/1/2014,1,102.900001525879,103.660003662109,102.150001525879,80160,
6/25/2014,1/1/2015,1,102.040000915527,102.529998779297,101.330001831055,14125,
6/25/2014,2/1/2015,1,101.180000305176,101.330001831055,100.51000213623,4561,
6/25/2014,3/1/2015,1,100.360000610352,100.540000915527,99.7099990844727,9491,
6/25/2014,4/1/2015,1,99.5299987792969,99.5,98.8600006103516,2080,
6/25/2014,5/1/2015,1,98.7600021362305,98.870002746582,98.1600036621094,1611,
6/25/2014,6/1/2015,1,98.0699996948242,98.1999969482422,97.3600006103516,22312,
6/25/2014,7/1/2015,1,97.3099975585938,97.120002746582,96.7900009155273,1172,
6/25/2014,8/1/2015,1,96.6600036621094,96.5800018310547,96.129997253418,897,
6/25/2014,9/1/2015,1,96.120002746582,95.9199981689453,95.620002746582,1921,
6/25/2014,10/1/2015,1,95.629997253418,95.4499969482422,95.129997253418,711,
6/25/2014,11/1/2015,1,95.2300033569336,95.0100021362305,,1389,
6/25/2014,12/1/2015,1,94.8399963378906,94.9499969482422,94.1500015258789,35746,
6/25/2014,1/1/2016,1,94.25,94.0299987792969,,763,
6/25/2014,2/1/2016,1,93.6900024414063,93.5800018310547,93.3499984741211,180,
6/25/2014,3/1/2016,1,93.1500015258789,93.1500015258789,93.1100006103516,1020,
6/25/2014,4/1/2016,1,92.6800003051758,,,0,
6/25/2014,5/1/2016,1,92.3000030517578,,,0,
6/25/2014,6/1/2016,1,91.9899978637695,92.0400009155273,91.5400009155274,3006,
6/25/2014,7/1/2016,1,91.5800018310547,,,2,
6/25/2014,8/1/2016,1,91.2799987792969,,,0,
6/25/2014,9/1/2016,1,91.0299987792969,,,514,
6/25/2014,10/1/2016,1,90.8199996948242,,,0,
6/25/2014,11/1/2016,1,90.6500015258789,,,0,
6/25/2014,12/1/2016,1,90.5100021362305,90.5999984741211,89.9100036621094,11175,
6/25/2014,1/1/2017,1,90.2300033569336,90,90,2,
6/25/2014,2/1/2017,1,89.9599990844727,,,0,
6/25/2014,3/1/2017,1,89.6999969482422,,,0,
6/25/2014,4/1/2017,1,89.5100021362305,88.8600006103516,,0,
6/25/2014,5/1/2017,1,89.3399963378906,,,0,
6/25/2014,6/1/2017,1,89.1999969482422,,,36,
6/25/2014,7/1/2017,1,89.0100021362305,,,0,
6/25/2014,8/1/2017,1,88.870002746582,,,0,
6/25/2014,9/1/2017,1,88.7600021362305,,,0,
6/25/2014,10/1/2017,1,88.6900024414063,,,0,
6/25/2014,11/1/2017,1,88.6500015258789,,,0,
6/25/2014,12/1/2017,1,88.629997253418,88.6500015258789,88.1500015258789,3726,
6/25/2014,1/1/2018,1,88.5299987792969,,,0,
6/25/2014,2/1/2018,1,88.4400024414063,,,0,
6/25/2014,3/1/2018,1,88.3499984741211,,,0,
6/25/2014,4/1/2018,1,88.2799987792969,,,0,
6/25/2014,5/1/2018,1,88.2099990844727,,,0,
6/25/2014,6/1/2018,1,88.1500015258789,,,0,
6/25/2014,7/1/2018,1,88.0599975585938,,,0,
6/25/2014,8/1/2018,1,88,,,0,
6/25/2014,9/1/2018,1,87.9400024414062,,,0,
6/25/2014,10/1/2018,1,87.8899993896484,,,0,
6/25/2014,11/1/2018,1,87.8600006103516,,,0,
6/25/2014,12/1/2018,1,87.8399963378906,87.8000030517578,87.6999969482422,1059,
6/25/2014,1/1/2019,1,87.7900009155274,,,0,
6/25/2014,2/1/2019,1,87.7399978637695,,,0,
6/25/2014,3/1/2019,1,87.6999969482422,,,0,
6/25/2014,4/1/2019,1,87.6699981689453,,,0,
6/25/2014,5/1/2019,1,87.6399993896484,,,0,
6/25/2014,6/1/2019,1,87.620002746582,,,0,
6/25/2014,7/1/2019,1,87.5800018310547,,,0,
6/25/2014,8/1/2019,1,87.5599975585937,,,0,
6/25/2014,9/1/2019,1,87.5500030517578,,,0,
6/25/2014,10/1/2019,1,87.5400009155274,,,0,
6/25/2014,11/1/2019,1,87.5400009155274,,,0,
6/25/2014,12/1/2019,1,87.5400009155274,87.5,87.5,146,
6/25/2014,6/1/2020,1,87.4800033569336,,,0,
6/25/2014,12/1/2020,1,87.4300003051758,87.5999984741211,86.879997253418,43,
6/25/2014,6/1/2021,1,87.379997253418,,,0,
6/25/2014,12/1/2021,1,87.3300018310547,,,0,
6/25/2014,6/1/2022,1,87.3300018310547,,,0,
6/25/2014,12/1/2022,1,87.3300018310547,,,0,
6/25/2014,7/1/2014,3,3.0297999382019,3.05049991607666,3.01670002937317,28952,
6/25/2014,8/1/2014,3,3.0359001159668,3.05830001831055,3.02360010147095,47699,
6/25/2014,9/1/2014,3,3.04270005226135,3.06380009651184,3.03080010414124,12958,
6/25/2014,10/1/2014,3,3.04959988594055,3.06960010528564,3.0385000705719,6181,
6/25/2014,11/1/2014,3,3.05599999427795,3.06069993972778,3.0453999042511,5440,
6/25/2014,12/1/2014,3,3.05909991264343,3.07969999313354,3.04800009727478,10168,
6/25/2014,1/1/2015,3,3.06049990653992,3.05940008163452,3.04900002479553,2274,
6/25/2014,2/1/2015,3,3.05290007591248,3.05509996414185,3.04029989242554,735,
6/25/2014,3/1/2015,3,3.03740000724792,3.03060007095337,3.02480006217957,860,
6/25/2014,4/1/2015,3,3.0158998966217,3.01539993286133,3.00430011749268,519,
6/25/2014,5/1/2015,3,2.99659991264343,2.99799990653992,2.98489999771118,502,
6/25/2014,6/1/2015,3,2.97959995269775,2.9760000705719,2.9653000831604,1069,
6/25/2014,7/1/2015,3,2.96860003471375,,2.95749998092651,189,
6/25/2014,8/1/2015,3,2.958899974823,,2.94810009002686,20,
6/25/2014,9/1/2015,3,2.95350003242493,,2.94440007209778,10,
6/25/2014,10/1/2015,3,2.94919991493225,,2.94210004806519,9,
6/25/2014,11/1/2015,3,2.94779992103577,,2.94219994544983,20,
6/25/2014,12/1/2015,3,2.94589996337891,2.94749999046326,2.93289995193481,924,
6/25/2014,1/1/2016,3,2.94050002098083,,,7,
6/25/2014,2/1/2016,3,2.93140006065369,,,0,
6/25/2014,3/1/2016,3,2.9128999710083,,,0,
6/25/2014,4/1/2016,3,2.89240002632141,,,0,
6/25/2014,5/1/2016,3,2.87590003013611,,,0,
6/25/2014,6/1/2016,3,2.86339998245239,,,0,
6/25/2014,7/1/2016,3,2.85590004920959,,,0,
6/25/2014,8/1/2016,3,2.84940004348755,,,0,
6/25/2014,9/1/2016,3,2.84389996528625,,,0,
6/25/2014,10/1/2016,3,2.83839988708496,,,0,
6/25/2014,11/1/2016,3,2.83240008354187,,,0,
6/25/2014,12/1/2016,3,2.8264000415802,,,2,
6/25/2014,1/1/2017,3,2.82489991188049,,,0,
6/25/2014,2/1/2017,3,2.81789994239807,,,0,
6/25/2014,3/1/2017,3,2.80789995193481,,,0,
6/25/2014,4/1/2017,3,2.79390001296997,,,0,
6/25/2014,5/1/2017,3,2.78340005874634,,,0,
6/25/2014,6/1/2017,3,2.77489995956421,,,0,
6/25/2014,7/1/2017,3,2.76889991760254,,,0,
6/25/2014,8/1/2017,3,2.7639000415802,,,0,
6/25/2014,9/1/2017,3,2.75939989089966,,,0,
6/25/2014,10/1/2017,3,2.7564001083374,,,0,
6/25/2014,11/1/2017,3,2.75390005111694,,,0,
6/25/2014,12/1/2017,3,2.75139999389648,,,0,
6/25/2014,1/1/2018,3,2.75040006637573,,,0,
6/25/2014,7/1/2014,4,3.09270000457764,3.12930011749268,3.08290004730225,37095,
6/25/2014,8/1/2014,4,3.07049989700317,3.09999990463257,3.05710005760193,59430,
6/25/2014,9/1/2014,4,3.03309988975525,3.05430006980896,3.01699995994568,26728,
6/25/2014,10/1/2014,4,2.86680006980896,2.88560009002686,2.85170006752014,14938,
6/25/2014,11/1/2014,4,2.82080006599426,2.83800005912781,2.8043999671936,10487,
6/25/2014,12/1/2014,4,2.78620004653931,2.80430006980896,2.77040004730225,10275,
6/25/2014,1/1/2015,4,2.76579999923706,2.76769995689392,2.74959993362427,3523,
6/25/2014,2/1/2015,4,2.76160001754761,2.76500010490417,2.74519991874695,1128,
6/25/2014,3/1/2015,4,2.769700050354,2.77180004119873,2.75270009040833,793,
6/25/2014,4/1/2015,4,2.93280005455017,2.93420004844666,2.91919994354248,337,
6/25/2014,5/1/2015,4,2.92179989814758,,2.91070008277893,114,
6/25/2014,6/1/2015,4,2.89630007743835,2.89689993858337,2.88560009002686,258,
6/25/2014,7/1/2015,4,2.86680006980896,,2.85969996452332,5,
6/25/2014,8/1/2015,4,2.83470010757446,,2.82909989356995,90,
6/25/2014,9/1/2015,4,2.80270004272461,,2.7985999584198,87,
6/25/2014,10/1/2015,4,2.65879988670349,,,1,
6/25/2014,11/1/2015,4,2.62879991531372,,,0,
6/25/2014,12/1/2015,4,2.60730004310608,,,0,
6/25/2014,1/1/2016,4,2.60479998588562,,,0,
6/25/2014,2/1/2016,4,2.6068000793457,,,0,
6/25/2014,3/1/2016,4,2.61680006980896,,,0,
6/25/2014,4/1/2016,4,2.76559996604919,,,0,
6/25/2014,5/1/2016,4,2.76279997825623,,,0,
6/25/2014,6/1/2016,4,2.74499988555908,,,0,
6/25/2014,7/1/2016,4,2.72519993782043,,,0,
6/25/2014,8/1/2016,4,2.70440006256104,,,0,
6/25/2014,9/1/2016,4,2.6826000213623,,,0,
6/25/2014,10/1/2016,4,2.55080008506775,,,0,
6/25/2014,11/1/2016,4,2.52579998970032,,,0,
6/25/2014,12/1/2016,4,2.51079988479614,,,0,
6/25/2014,1/1/2017,4,2.50679993629456,,,0,
6/25/2014,2/1/2017,4,2.50880002975464,,,0,
6/25/2014,3/1/2017,4,2.51379990577698,,,0,
6/25/2014,4/1/2017,4,2.65879988670349,,,0,
6/25/2014,5/1/2017,4,2.65599989891052,,,0,
6/25/2014,6/1/2017,4,2.64619994163513,,,0,
6/26/2014,8/1/2014,1,105.839996337891,106.809997558594,105.029998779297,195714,
6/26/2014,9/1/2014,1,105.110000610352,105.98999786377,104.309997558594,55459,
6/26/2014,10/1/2014,1,104.169998168945,104.930000305176,103.389999389648,29484,
6/26/2014,11/1/2014,1,103.23999786377,103.839996337891,102.519996643066,15294,
6/26/2014,12/1/2014,1,102.400001525879,103.069999694824,101.650001525879,46339,
6/26/2014,1/1/2015,1,101.580001831055,102.169998168945,100.900001525879,7975,
6/26/2014,2/1/2015,1,100.769996643066,101.169998168945,100.199996948242,3200,
6/26/2014,3/1/2015,1,99.9800033569336,100.360000610352,99.379997253418,5047,
6/26/2014,4/1/2015,1,99.1699981689453,99.4499969482422,98.5999984741211,1069,
6/26/2014,5/1/2015,1,98.4199981689453,98.7099990844727,97.9100036621094,1012,
6/26/2014,6/1/2015,1,97.75,98.120002746582,97.1800003051758,13700,
6/26/2014,7/1/2015,1,97.0100021362305,97.2699966430664,96.6900024414062,1752,
6/26/2014,8/1/2015,1,96.370002746582,96.7200012207031,96.0599975585938,271,
6/26/2014,9/1/2015,1,95.8300018310547,96.2300033569336,95.5400009155273,1849,
6/26/2014,10/1/2015,1,95.3399963378906,95.6500015258789,95.0899963378906,114,
6/26/2014,11/1/2015,1,94.9400024414063,,94.6900024414063,957,
6/26/2014,12/1/2015,1,94.5500030517578,94.9100036621094,94,23879,
6/26/2014,1/1/2016,1,93.9700012207031,,93.7300033569336,974,
6/26/2014,2/1/2016,1,93.4100036621094,,93.2300033569336,27,
6/26/2014,3/1/2016,1,92.879997253418,,92.870002746582,649,
6/26/2014,4/1/2016,1,92.4100036621094,,,158,
6/26/2014,5/1/2016,1,92.0299987792969,,,1466,
6/26/2014,6/1/2016,1,91.7200012207031,91.9700012207031,91.2699966430664,2887,
6/26/2014,7/1/2016,1,91.3099975585937,,,0,
6/26/2014,8/1/2016,1,91.0100021362305,,,150,
6/26/2014,9/1/2016,1,90.7600021362305,,,0,
6/26/2014,10/1/2016,1,90.5500030517578,,90.8000030517578,0,
6/26/2014,11/1/2016,1,90.379997253418,,,2,
6/26/2014,12/1/2016,1,90.2399978637695,90.5,89.8000030517578,5095,
6/26/2014,1/1/2017,1,89.9599990844727,89.9599990844727,89.9599990844727,2,
6/26/2014,2/1/2017,1,89.6900024414063,,,0,
6/26/2014,3/1/2017,1,89.4400024414063,,,0,
6/26/2014,4/1/2017,1,89.25,89.2600021362305,89.2600021362305,1,
6/26/2014,5/1/2017,1,89.0800018310547,,,0,
6/26/2014,6/1/2017,1,88.9499969482422,88.75,88.75,11,
6/26/2014,7/1/2017,1,88.7699966430664,,,0,
6/26/2014,8/1/2017,1,88.629997253418,,,0,
6/26/2014,9/1/2017,1,88.5299987792969,,,0,
6/26/2014,10/1/2017,1,88.4599990844727,,,0,
6/26/2014,11/1/2017,1,88.4199981689453,,,0,
6/26/2014,12/1/2017,1,88.4100036621094,88.5500030517578,88.0899963378906,1370,
6/26/2014,1/1/2018,1,88.3099975585938,,,0,
6/26/2014,2/1/2018,1,88.2200012207031,,,0,
6/26/2014,3/1/2018,1,88.1399993896484,,,0,
6/26/2014,4/1/2018,1,88.0699996948242,,,0,
6/26/2014,5/1/2018,1,88,,,0,
6/26/2014,6/1/2018,1,87.9400024414062,,,0,
6/26/2014,7/1/2018,1,87.8499984741211,,,0,
6/26/2014,8/1/2018,1,87.7900009155274,,,0,
6/26/2014,9/1/2018,1,87.7300033569336,,,0,
6/26/2014,10/1/2018,1,87.6900024414062,,,0,
6/26/2014,11/1/2018,1,87.6600036621094,,,0,
6/26/2014,12/1/2018,1,87.6399993896484,87.75,87.2600021362305,750,
6/26/2014,1/1/2019,1,87.5899963378906,,,0,
6/26/2014,2/1/2019,1,87.5500030517578,,,0,
6/26/2014,3/1/2019,1,87.5199966430664,,,0,
6/26/2014,4/1/2019,1,87.5,,,0,
6/26/2014,5/1/2019,1,87.4700012207031,,,0,
6/26/2014,6/1/2019,1,87.4599990844727,,,0,
6/26/2014,7/1/2019,1,87.4300003051758,,,0,
6/26/2014,8/1/2019,1,87.4100036621094,,,0,
6/26/2014,9/1/2019,1,87.4100036621094,,,0,
6/26/2014,10/1/2019,1,87.4100036621094,,,0,
6/26/2014,11/1/2019,1,87.4100036621094,,,0,
6/26/2014,12/1/2019,1,87.4199981689453,,87.2399978637695,138,
6/26/2014,6/1/2020,1,87.379997253418,,,0,
6/26/2014,12/1/2020,1,87.3499984741211,,,5,
6/26/2014,6/1/2021,1,87.3199996948242,,,0,
6/26/2014,12/1/2021,1,87.3000030517578,,,0,
6/26/2014,6/1/2022,1,87.3000030517578,,,0,
6/26/2014,12/1/2022,1,87.3000030517578,,,0,
6/26/2014,7/1/2014,3,3.01379990577698,3.03760004043579,3.01029992103577,21505,
6/26/2014,8/1/2014,3,3.01859998703003,3.04500007629395,3.01559996604919,45659,
6/26/2014,9/1/2014,3,3.02600002288818,3.05019998550415,3.02309989929199,10473,
6/26/2014,10/1/2014,3,3.03320002555847,3.05780005455017,3.03069996833801,4072,
6/26/2014,11/1/2014,3,3.03949999809265,3.0576000213623,3.03760004043579,2572,
6/26/2014,12/1/2014,3,3.04250001907349,3.06750011444092,3.03900003433228,5336,
6/26/2014,1/1/2015,3,3.04410004615784,3.06489992141724,3.04169988632202,1256,
6/26/2014,2/1/2015,3,3.03699994087219,3.0492000579834,3.03410005569458,888,
6/26/2014,3/1/2015,3,3.021399974823,3.04019999504089,3.01830005645752,474,
6/26/2014,4/1/2015,3,2.99950003623962,3.01049995422363,2.99920010566711,126,
6/26/2014,5/1/2015,3,2.97959995269775,2.99060010910034,2.9779999256134,73,
6/26/2014,6/1/2015,3,2.9621000289917,2.98320007324219,2.96110010147095,351,
6/26/2014,7/1/2015,3,2.95110011100769,2.96180009841919,2.95390009880066,71,
6/26/2014,8/1/2015,3,2.94160008430481,2.95199990272522,2.94479990005493,36,
6/26/2014,9/1/2015,3,2.93639993667603,2.94600009918213,2.93930006027222,19,
6/26/2014,10/1/2015,3,2.93239998817444,,2.93840003013611,2,
6/26/2014,11/1/2015,3,2.93099999427795,,2.93790006637573,28,
6/26/2014,12/1/2015,3,2.92910003662109,2.93400001525879,2.92930006980896,244,
6/26/2014,1/1/2016,3,2.92389988899231,,,0,
6/26/2014,2/1/2016,3,2.91479992866516,,,0,
6/26/2014,3/1/2016,3,2.89680004119873,,,0,
6/26/2014,4/1/2016,3,2.87680006027222,,,0,
6/26/2014,5/1/2016,3,2.86080002784729,,,0,
6/26/2014,6/1/2016,3,2.84879994392395,,,0,
6/26/2014,7/1/2016,3,2.84179997444153,,,0,
6/26/2014,8/1/2016,3,2.83579993247986,,,0,
6/26/2014,9/1/2016,3,2.83080005645752,,,0,
6/26/2014,10/1/2016,3,2.82529997825623,,,0,
6/26/2014,11/1/2016,3,2.81929993629456,,,0,
6/26/2014,12/1/2016,3,2.81329989433289,,,7,
6/26/2014,1/1/2017,3,2.81180000305176,,,0,
6/26/2014,2/1/2017,3,2.80480003356934,,,0,
6/26/2014,3/1/2017,3,2.79480004310608,,,0,
6/26/2014,4/1/2017,3,2.78080010414124,,,0,
6/26/2014,5/1/2017,3,2.77029991149902,,,0,
6/26/2014,6/1/2017,3,2.76180005073547,,,0,
6/26/2014,7/1/2017,3,2.7558000087738,,,0,
6/26/2014,8/1/2017,3,2.75079989433289,,,0,
6/26/2014,9/1/2017,3,2.74629998207092,,,0,
6/26/2014,10/1/2017,3,2.74329996109009,,,0,
6/26/2014,11/1/2017,3,2.74079990386963,,,0,
6/26/2014,12/1/2017,3,2.73830008506775,,,0,
6/26/2014,1/1/2018,3,2.73729991912842,,,0,
6/26/2014,7/1/2014,4,3.08559989929199,3.10269999504089,3.07800006866455,28060,
6/26/2014,8/1/2014,4,3.06119990348816,3.07999992370605,3.05559992790222,45210,
6/26/2014,9/1/2014,4,3.02239990234375,3.04119992256165,3.01780009269714,16953,
6/26/2014,10/1/2014,4,2.85439991950989,2.87360000610352,2.8503999710083,7591,
6/26/2014,11/1/2014,4,2.80749988555908,2.82270002365112,2.80259990692139,4044,
6/26/2014,12/1/2014,4,2.77220010757446,2.78819990158081,2.76729989051819,3529,
6/26/2014,1/1/2015,4,2.75189995765686,2.76740002632141,2.74819993972778,1605,
6/26/2014,2/1/2015,4,2.74760007858276,2.75609993934631,2.74379992485046,820,
6/26/2014,3/1/2015,4,2.75570011138916,2.76360011100769,2.75169992446899,552,
6/26/2014,4/1/2015,4,2.91890001296997,2.92869997024536,2.92109990119934,148,
6/26/2014,5/1/2015,4,2.90790009498596,,2.9070999622345,36,
6/26/2014,6/1/2015,4,2.88240003585815,2.89199995994568,2.88030004501343,54,
6/26/2014,7/1/2015,4,2.85290002822876,,2.85570001602173,60,
6/26/2014,8/1/2015,4,2.82080006599426,,2.82500004768372,85,
6/26/2014,9/1/2015,4,2.78690004348755,,2.79209995269775,27,
6/26/2014,10/1/2015,4,2.64299988746643,,,0,
6/26/2014,11/1/2015,4,2.61299991607666,,,0,
6/26/2014,12/1/2015,4,2.59150004386902,,,0,
6/26/2014,1/1/2016,4,2.58899998664856,,,0,
6/26/2014,2/1/2016,4,2.59100008010864,,,0,
6/26/2014,3/1/2016,4,2.6010000705719,,,0,
6/26/2014,4/1/2016,4,2.74979996681213,,,0,
6/26/2014,5/1/2016,4,2.74699997901916,,,0,
6/26/2014,6/1/2016,4,2.72919988632202,,,0,
6/26/2014,7/1/2016,4,2.70939993858337,,,0,
6/26/2014,8/1/2016,4,2.68860006332397,,,0,
6/26/2014,9/1/2016,4,2.66680002212524,,,0,
6/26/2014,10/1/2016,4,2.53500008583069,,,0,
6/26/2014,11/1/2016,4,2.50999999046326,,,0,
6/26/2014,12/1/2016,4,2.49499988555908,,,0,
6/26/2014,1/1/2017,4,2.4909999370575,,,0,
6/26/2014,2/1/2017,4,2.49300003051758,,,0,
6/26/2014,3/1/2017,4,2.49799990653992,,,0,
6/26/2014,4/1/2017,4,2.64299988746643,,,0,
6/26/2014,5/1/2017,4,2.64019989967346,,,0,
6/26/2014,6/1/2017,4,2.63039994239807,,,0,
6/27/2014,8/1/2014,1,105.73999786377,106.190002441406,105.330001831055,129015,
6/27/2014,9/1/2014,1,105.040000915527,105.449996948242,104.639999389648,32897,
6/27/2014,10/1/2014,1,104.139999389648,104.5,103.75,16422,
6/27/2014,11/1/2014,1,103.26000213623,103.569999694824,102.879997253418,11465,
6/27/2014,12/1/2014,1,102.440002441406,102.720001220703,102.050003051758,32124,
6/27/2014,1/1/2015,1,101.639999389648,101.889999389648,101.290000915527,5815,
6/27/2014,2/1/2015,1,100.839996337891,101.040000915527,100.48999786377,4404,
6/27/2014,3/1/2015,1,100.050003051758,100.269996643066,99.7099990844727,7243,
6/27/2014,4/1/2015,1,99.25,99.4100036621094,99.0699996948242,888,
6/27/2014,5/1/2015,1,98.5,98.6999969482422,98.3499984741211,479,
6/27/2014,6/1/2015,1,97.8300018310547,98.0500030517578,97.5100021362305,9436,
6/27/2014,7/1/2015,1,97.0800018310547,97.25,97.0699996948242,1569,
6/27/2014,8/1/2015,1,96.4300003051758,96.379997253418,,1075,
6/27/2014,9/1/2015,1,95.879997253418,95.8399963378906,95.6999969482422,1526,
6/27/2014,10/1/2015,1,95.3899993896484,95.5699996948242,95.4100036621094,275,
6/27/2014,11/1/2015,1,94.9899978637695,94.9800033569336,94.9400024414063,222,
6/27/2014,12/1/2015,1,94.5999984741211,94.870002746582,94.3000030517578,11710,
6/27/2014,1/1/2016,1,94.0199966430664,94.1699981689453,94.0100021362305,152,
6/27/2014,2/1/2016,1,93.4700012207031,,,1,
6/27/2014,3/1/2016,1,92.9499969482422,,,951,
6/27/2014,4/1/2016,1,92.4800033569336,,,200,
6/27/2014,5/1/2016,1,92.1100006103516,,,0,
6/27/2014,6/1/2016,1,91.8000030517578,91.9800033569336,91.6600036621094,1346,
6/27/2014,7/1/2016,1,91.3899993896484,,,0,
6/27/2014,8/1/2016,1,91.0999984741211,,,0,
6/27/2014,9/1/2016,1,90.8600006103516,,,0,
6/27/2014,10/1/2016,1,90.6600036621094,90.5,90.5,1,
6/27/2014,11/1/2016,1,90.4899978637695,,,0,
6/27/2014,12/1/2016,1,90.3600006103516,90.5500030517578,90.1699981689453,3132,
6/27/2014,1/1/2017,1,90.0800018310547,,,0,
6/27/2014,2/1/2017,1,89.8199996948242,,,0,
6/27/2014,3/1/2017,1,89.5699996948242,,,0,
6/27/2014,4/1/2017,1,89.379997253418,,,0,
6/27/2014,5/1/2017,1,89.2099990844727,,,0,
6/27/2014,6/1/2017,1,89.0800018310547,,,78,
6/27/2014,7/1/2017,1,88.9100036621094,,,0,
6/27/2014,8/1/2017,1,88.7699966430664,,,0,
6/27/2014,9/1/2017,1,88.6699981689453,,,0,
6/27/2014,10/1/2017,1,88.5999984741211,,,0,
6/27/2014,11/1/2017,1,88.5699996948242,,,0,
6/27/2014,12/1/2017,1,88.5599975585938,88.6100006103516,88.4000015258789,1000,
6/27/2014,1/1/2018,1,88.4700012207031,,,0,
6/27/2014,2/1/2018,1,88.379997253418,,,0,
6/27/2014,3/1/2018,1,88.3099975585938,,,0,
6/27/2014,4/1/2018,1,88.2399978637695,,,0,
6/27/2014,5/1/2018,1,88.1800003051758,,,0,
6/27/2014,6/1/2018,1,88.120002746582,,,0,
6/27/2014,7/1/2018,1,88.0400009155273,,,0,
6/27/2014,8/1/2018,1,87.9800033569336,,,0,
6/27/2014,9/1/2018,1,87.9300003051758,,,0,
6/27/2014,10/1/2018,1,87.9000015258789,,,0,
6/27/2014,11/1/2018,1,87.870002746582,,,0,
6/27/2014,12/1/2018,1,87.8600006103516,87.8199996948242,,232,
6/27/2014,1/1/2019,1,87.8099975585937,,,0,
6/27/2014,2/1/2019,1,87.7799987792969,,,0,
6/27/2014,3/1/2019,1,87.75,,,0,
6/27/2014,4/1/2019,1,87.7300033569336,,,0,
6/27/2014,5/1/2019,1,87.7099990844727,,,0,
6/27/2014,6/1/2019,1,87.6999969482422,,,0,
6/27/2014,7/1/2019,1,87.6699981689453,,,0,
6/27/2014,8/1/2019,1,87.6500015258789,,,0,
6/27/2014,9/1/2019,1,87.6500015258789,,,0,
6/27/2014,10/1/2019,1,87.6500015258789,,,0,
6/27/2014,11/1/2019,1,87.6600036621094,,,0,
6/27/2014,12/1/2019,1,87.6699981689453,87.75,87.5,43,
6/27/2014,6/1/2020,1,87.629997253418,,,0,
6/27/2014,12/1/2020,1,87.5999984741211,,,0,
6/27/2014,6/1/2021,1,87.5699996948242,,,0,
6/27/2014,12/1/2021,1,87.5500030517578,,,0,
6/27/2014,6/1/2022,1,87.5500030517578,,,0,
6/27/2014,12/1/2022,1,87.5500030517578,,,0,
6/27/2014,7/1/2014,3,2.99760007858276,3.02600002288818,2.99609994888306,16632,
6/27/2014,8/1/2014,3,3.00349998474121,3.03119993209839,3.00119996070862,53040,
6/27/2014,9/1/2014,3,3.01139998435974,3.0385000705719,3.0090000629425,16023,
6/27/2014,10/1/2014,3,3.01979994773865,3.04480004310608,3.01719999313354,8655,
6/27/2014,11/1/2014,3,3.02800011634827,3.05069994926453,3.02539992332458,5294,
6/27/2014,12/1/2014,3,3.03279995918274,3.05399990081787,3.02789998054504,10003,
6/27/2014,1/1/2015,3,3.03559994697571,3.05539989471436,3.03220009803772,2219,
6/27/2014,2/1/2015,3,3.0288999080658,3.04739999771118,3.02480006217957,1645,
6/27/2014,3/1/2015,3,3.01379990577698,3.02970004081726,3.00909996032715,1641,
6/27/2014,4/1/2015,3,2.9935998916626,3.0064001083374,2.99160003662109,818,
6/27/2014,5/1/2015,3,2.97490000724792,2.9886999130249,2.97239995002747,405,
6/27/2014,6/1/2015,3,2.95880007743835,2.97099995613098,2.95269989967346,606,
6/27/2014,7/1/2015,3,2.94889998435974,2.95679998397827,2.94589996337891,55,
6/27/2014,8/1/2015,3,2.94029998779297,2.94659996032715,2.93700003623962,92,
6/27/2014,9/1/2015,3,2.93580007553101,2.93869996070862,2.93319988250732,44,
6/27/2014,10/1/2015,3,2.93249988555908,,2.93140006065369,0,
6/27/2014,11/1/2015,3,2.9316999912262,,,0,
6/27/2014,12/1/2015,3,2.93029999732971,2.9400999546051,2.92300009727478,578,
6/27/2014,1/1/2016,3,2.92529988288879,,,25,
6/27/2014,2/1/2016,3,2.91619992256165,,,0,
6/27/2014,3/1/2016,3,2.89820003509521,,,0,
6/27/2014,4/1/2016,3,2.8782000541687,,,0,
6/27/2014,5/1/2016,3,2.86220002174377,,,0,
6/27/2014,6/1/2016,3,2.85019993782043,,,0,
6/27/2014,7/1/2016,3,2.84319996833801,,,0,
6/27/2014,8/1/2016,3,2.83719992637634,,,0,
6/27/2014,9/1/2016,3,2.832200050354,,,0,
6/27/2014,10/1/2016,3,2.82669997215271,,,0,
6/27/2014,11/1/2016,3,2.82069993019104,,,0,
6/27/2014,12/1/2016,3,2.81469988822937,,,102,
6/27/2014,1/1/2017,3,2.81319999694824,,,0,
6/27/2014,2/1/2017,3,2.80620002746582,,,0,
6/27/2014,3/1/2017,3,2.79620003700256,,,0,
6/27/2014,4/1/2017,3,2.78220009803772,,,0,
6/27/2014,5/1/2017,3,2.77169990539551,,,0,
6/27/2014,6/1/2017,3,2.76320004463196,,,0,
6/27/2014,7/1/2017,3,2.75720000267029,,,0,
6/27/2014,8/1/2017,3,2.75219988822937,,,0,
6/27/2014,9/1/2017,3,2.74769997596741,,,0,
6/27/2014,10/1/2017,3,2.74469995498657,,,0,
6/27/2014,11/1/2017,3,2.74219989776611,,,0,
6/27/2014,12/1/2017,3,2.73970007896423,,,0,
6/27/2014,1/1/2018,3,2.7386999130249,,,0,
6/27/2014,7/1/2014,4,3.09879994392395,3.10859990119934,3.08170008659363,31259,
6/27/2014,8/1/2014,4,3.07419991493225,3.0854001045227,3.05579996109009,53833,
6/27/2014,9/1/2014,4,3.03309988975525,3.04419994354248,3.01780009269714,21706,
6/27/2014,10/1/2014,4,2.8610999584198,2.87360000610352,2.84820008277893,12344,
6/27/2014,11/1/2014,4,2.8118999004364,2.82349991798401,2.80100011825562,7516,
6/27/2014,12/1/2014,4,2.7746000289917,2.78859996795654,2.76620006561279,7412,
6/27/2014,1/1/2015,4,2.75359988212585,2.76740002632141,2.74609994888306,1925,
6/27/2014,2/1/2015,4,2.74900007247925,2.75999999046326,2.74180006980896,1007,
6/27/2014,3/1/2015,4,2.75659990310669,2.76990008354187,2.75020003318787,1094,
6/27/2014,4/1/2015,4,2.91960000991821,2.93059992790222,2.91700005531311,499,
6/27/2014,5/1/2015,4,2.90739989280701,2.91709995269775,2.90529990196228,354,
6/27/2014,6/1/2015,4,2.88129997253418,2.89059996604919,2.87660002708435,321,
6/27/2014,7/1/2015,4,2.85179996490479,2.85759997367859,2.85209989547729,178,
6/27/2014,8/1/2015,4,2.81929993629456,2.82419991493225,,174,
6/27/2014,9/1/2015,4,2.78480005264282,2.78870010375977,,102,
6/27/2014,10/1/2015,4,2.64030003547668,,,152,
6/27/2014,11/1/2015,4,2.61030006408691,,,2,
6/27/2014,12/1/2015,4,2.58879995346069,,,0,
6/27/2014,1/1/2016,4,2.58629989624023,,,0,
6/27/2014,2/1/2016,4,2.58829998970032,,,0,
6/27/2014,3/1/2016,4,2.59829998016357,,,0,
6/27/2014,4/1/2016,4,2.74710011482239,,,0,
6/27/2014,5/1/2016,4,2.74429988861084,,,0,
6/27/2014,6/1/2016,4,2.72650003433228,,,0,
6/27/2014,7/1/2016,4,2.70670008659363,,,0,
6/27/2014,8/1/2016,4,2.68589997291565,,,0,
6/27/2014,9/1/2016,4,2.66409993171692,,,0,
6/27/2014,10/1/2016,4,2.53229999542236,,,0,
6/27/2014,11/1/2016,4,2.50729990005493,,,0,
6/27/2014,12/1/2016,4,2.49230003356934,,,0,
6/27/2014,1/1/2017,4,2.48830008506775,,,0,
6/27/2014,2/1/2017,4,2.49029994010925,,,0,
6/27/2014,3/1/2017,4,2.49530005455017,,,0,
6/27/2014,4/1/2017,4,2.64030003547668,,,0,
6/27/2014,5/1/2017,4,2.63750004768372,,,0,
6/27/2014,6/1/2017,4,2.62770009040833,,,0,
6/30/2014,8/1/2014,1,105.370002746582,105.76000213623,104.660003662109,215334,
6/30/2014,9/1/2014,1,104.730003356934,105.050003051758,104.069999694824,88244,
6/30/2014,10/1/2014,1,103.849998474121,104.139999389648,103.220001220703,40353,
6/30/2014,11/1/2014,1,102.980003356934,103.25,102.379997253418,22851,
6/30/2014,12/1/2014,1,102.180000305176,102.430000305176,101.569999694824,53591,
6/30/2014,1/1/2015,1,101.400001525879,101.599998474121,100.870002746582,6409,
6/30/2014,2/1/2015,1,100.629997253418,100.800003051758,100.099998474121,2838,
6/30/2014,3/1/2015,1,99.870002746582,100.040000915527,99.4000015258789,10453,
6/30/2014,4/1/2015,1,99.0999984741211,99.25,98.629997253418,1767,
6/30/2014,5/1/2015,1,98.379997253418,98.4300003051758,97.870002746582,1060,
6/30/2014,6/1/2015,1,97.7399978637695,97.9199981689453,97.2600021362305,14741,
6/30/2014,7/1/2015,1,97.0199966430664,97.0699996948242,96.8499984741211,729,
6/30/2014,8/1/2015,1,96.4000015258789,,96.2200012207031,444,
6/30/2014,9/1/2015,1,95.870002746582,95.9000015258789,95.6900024414063,3279,
6/30/2014,10/1/2015,1,95.3899993896484,95.1699981689453,95.120002746582,524,
6/30/2014,11/1/2015,1,95,,94.8199996948242,211,
6/30/2014,12/1/2015,1,94.620002746582,94.8000030517578,94.0599975585937,21312,
6/30/2014,1/1/2016,1,94.0500030517578,,93.8600006103516,198,
6/30/2014,2/1/2016,1,93.5100021362305,,93.379997253418,257,
6/30/2014,3/1/2016,1,93.0100021362305,93.0500030517578,93.0500030517578,915,
6/30/2014,4/1/2016,1,92.5400009155274,92.3000030517578,92.3000030517578,1,
6/30/2014,5/1/2016,1,92.1699981689453,,,0,
6/30/2014,6/1/2016,1,91.8600006103516,91.9300003051758,91.7099990844727,2120,
6/30/2014,7/1/2016,1,91.4499969482422,,,0,
6/30/2014,8/1/2016,1,91.1699981689453,,,0,
6/30/2014,9/1/2016,1,90.9400024414063,,,0,
6/30/2014,10/1/2016,1,90.75,,,0,
6/30/2014,11/1/2016,1,90.5899963378906,,,0,
6/30/2014,12/1/2016,1,90.4700012207031,90.6900024414063,90.0400009155274,4129,
6/30/2014,1/1/2017,1,90.1900024414062,,,0,
6/30/2014,2/1/2017,1,89.9300003051758,,,0,
6/30/2014,3/1/2017,1,89.6800003051758,,,0,
6/30/2014,4/1/2017,1,89.4899978637695,,,0,
6/30/2014,5/1/2017,1,89.3199996948242,,,0,
6/30/2014,6/1/2017,1,89.1900024414062,,,77,
6/30/2014,7/1/2017,1,89.0199966430664,,,0,
6/30/2014,8/1/2017,1,88.879997253418,,,0,
6/30/2014,9/1/2017,1,88.7799987792969,,,0,
6/30/2014,10/1/2017,1,88.7200012207031,,,0,
6/30/2014,11/1/2017,1,88.6999969482422,,,0,
6/30/2014,12/1/2017,1,88.6999969482422,88.8000030517578,88.5100021362305,1438,
6/30/2014,1/1/2018,1,88.6100006103516,,,0,
6/30/2014,2/1/2018,1,88.5199966430664,,,0,
6/30/2014,3/1/2018,1,88.4400024414063,,,0,
6/30/2014,4/1/2018,1,88.3600006103516,,,0,
6/30/2014,5/1/2018,1,88.2900009155273,,,0,
6/30/2014,6/1/2018,1,88.2300033569336,,,0,
6/30/2014,7/1/2018,1,88.1399993896484,,,0,
6/30/2014,8/1/2018,1,88.0800018310547,,,0,
6/30/2014,9/1/2018,1,88.0299987792969,,,0,
6/30/2014,10/1/2018,1,87.9899978637695,,,0,
6/30/2014,11/1/2018,1,87.9599990844727,,,0,
6/30/2014,12/1/2018,1,87.9499969482422,88.0699996948242,87.9000015258789,592,
6/30/2014,1/1/2019,1,87.8899993896484,,,0,
6/30/2014,2/1/2019,1,87.8499984741211,,,0,
6/30/2014,3/1/2019,1,87.8099975585937,,,0,
6/30/2014,4/1/2019,1,87.7799987792969,,,0,
6/30/2014,5/1/2019,1,87.7600021362305,,,0,
6/30/2014,6/1/2019,1,87.7399978637695,,,0,
6/30/2014,7/1/2019,1,87.6999969482422,,,0,
6/30/2014,8/1/2019,1,87.6800003051758,,,0,
6/30/2014,9/1/2019,1,87.6699981689453,,,0,
6/30/2014,10/1/2019,1,87.6600036621094,,,0,
6/30/2014,11/1/2019,1,87.6600036621094,,,0,
6/30/2014,12/1/2019,1,87.6600036621094,87.8399963378906,87.5999984741211,22,
6/30/2014,6/1/2020,1,87.620002746582,,,0,
6/30/2014,12/1/2020,1,87.5899963378906,87.5899963378906,87.5899963378906,376,
6/30/2014,6/1/2021,1,87.5599975585937,,,0,
6/30/2014,12/1/2021,1,87.5400009155274,,,0,
6/30/2014,6/1/2022,1,87.5400009155274,,,0,
6/30/2014,12/1/2022,1,87.5400009155274,,,0,
6/30/2014,7/1/2014,3,2.97079992294312,2.99340009689331,2.96350002288818,7806,
6/30/2014,8/1/2014,3,2.97530007362366,3.0032000541687,2.97250008583069,58358,
6/30/2014,9/1/2014,3,2.98550009727478,3.01189994812012,2.98309993743896,19685,
6/30/2014,10/1/2014,3,2.99480009078979,3.01799988746643,2.99289989471436,8843,
6/30/2014,11/1/2014,3,3.00359988212585,3.02040004730225,3.00119996070862,4797,
6/30/2014,12/1/2014,3,3.00909996032715,3.02649998664856,3.00659990310669,10158,
6/30/2014,1/1/2015,3,3.01259994506836,3.019700050354,3.00999999046326,1431,
6/30/2014,2/1/2015,3,3.00729990005493,3.01440000534058,3.00370001792908,1363,
6/30/2014,3/1/2015,3,2.99300003051758,3.00009989738464,2.99149990081787,1783,
6/30/2014,4/1/2015,3,2.97460007667542,2.98169994354248,2.97250008583069,814,
6/30/2014,5/1/2015,3,2.95729994773865,2.96280002593994,2.95600008964539,310,
6/30/2014,6/1/2015,3,2.94260001182556,2.94889998435974,2.9375,551,
6/30/2014,7/1/2015,3,2.93359994888306,2.93499994277954,2.93499994277954,42,
6/30/2014,8/1/2015,3,2.92600011825562,,2.92799997329712,10,
6/30/2014,9/1/2015,3,2.92179989814758,,2.92589998245239,7,
6/30/2014,10/1/2015,3,2.91829991340637,,2.9242000579834,9,
6/30/2014,11/1/2015,3,2.91739988327026,,2.92440009117126,26,
6/30/2014,12/1/2015,3,2.91589999198914,2.92249989509583,2.91310000419617,374,
6/30/2014,1/1/2016,3,2.91140007972717,,,2,
6/30/2014,2/1/2016,3,2.90240001678467,2.91000008583069,2.91000008583069,0,
6/30/2014,3/1/2016,3,2.88490009307861,,,0,
6/30/2014,4/1/2016,3,2.86540007591248,2.87350010871887,2.87350010871887,0,
6/30/2014,5/1/2016,3,2.84990000724792,,,0,
6/30/2014,6/1/2016,3,2.83789992332458,,,0,
6/30/2014,7/1/2016,3,2.83089995384216,,,0,
6/30/2014,8/1/2016,3,2.82489991188049,,,0,
6/30/2014,9/1/2016,3,2.81990003585815,,,0,
6/30/2014,10/1/2016,3,2.81439995765686,,,0,
6/30/2014,11/1/2016,3,2.80839991569519,,,0,
6/30/2014,12/1/2016,3,2.8024001121521,2.80520009994507,2.8024001121521,36,
6/30/2014,1/1/2017,3,2.80089998245239,,,0,
6/30/2014,2/1/2017,3,2.79390001296997,,,0,
6/30/2014,3/1/2017,3,2.78390002250671,,,0,
6/30/2014,4/1/2017,3,2.76990008354187,,,0,
6/30/2014,5/1/2017,3,2.75939989089966,,,0,
6/30/2014,6/1/2017,3,2.75090003013611,,,0,
6/30/2014,7/1/2017,3,2.74489998817444,,,0,
6/30/2014,8/1/2017,3,2.7399001121521,,,0,
6/30/2014,9/1/2017,3,2.73539996147156,,,0,
6/30/2014,10/1/2017,3,2.73239994049072,,,0,
6/30/2014,11/1/2017,3,2.72989988327026,,,0,
6/30/2014,12/1/2017,3,2.72740006446838,,,0,
6/30/2014,1/1/2018,3,2.72639989852905,,,0,
6/30/2014,7/1/2014,4,3.07699990272522,3.09310007095337,3.0625,10287,
6/30/2014,8/1/2014,4,3.04329991340637,3.07220005989075,3.03749990463257,51751,
6/30/2014,9/1/2014,4,3.00550007820129,3.03110003471375,3.00029993057251,20076,
6/30/2014,10/1/2014,4,2.83660006523132,2.85820007324219,2.83229994773865,10111,
6/30/2014,11/1/2014,4,2.78970003128052,2.80710005760193,2.7846999168396,6533,
6/30/2014,12/1/2014,4,2.7548999786377,2.76999998092651,2.74880003929138,5741,
6/30/2014,1/1/2015,4,2.73539996147156,2.74149990081787,2.72950005531311,1765,
6/30/2014,2/1/2015,4,2.73200011253357,2.73839998245239,2.72560000419617,1435,
6/30/2014,3/1/2015,4,2.7399001121521,2.74659991264343,2.73340010643005,895,
6/30/2014,4/1/2015,4,2.90319991111755,2.90700006484985,2.89800000190735,403,
6/30/2014,5/1/2015,4,2.89120006561279,2.89420008659363,2.88560009002686,355,
6/30/2014,6/1/2015,4,2.86540007591248,2.86899995803833,2.86010003089905,255,
6/30/2014,7/1/2015,4,2.83689999580383,,2.83610010147095,67,
6/30/2014,8/1/2015,4,2.80489993095398,,2.80509996414185,64,
6/30/2014,9/1/2015,4,2.77040004730225,,2.77160000801086,9,
6/30/2014,10/1/2015,4,2.62590003013611,,,104,
6/30/2014,11/1/2015,4,2.59590005874634,,,8,
6/30/2014,12/1/2015,4,2.57439994812012,,,4,
6/30/2014,1/1/2016,4,2.57189989089966,,,0,
6/30/2014,2/1/2016,4,2.57389998435974,,,0,
6/30/2014,3/1/2016,4,2.583899974823,,,0,
6/30/2014,4/1/2016,4,2.73270010948181,,,0,
6/30/2014,5/1/2016,4,2.72989988327026,,,0,
6/30/2014,6/1/2016,4,2.7121000289917,,,0,
6/30/2014,7/1/2016,4,2.69230008125305,,,0,
6/30/2014,8/1/2016,4,2.67149996757507,,,0,
6/30/2014,9/1/2016,4,2.64969992637634,,,0,
6/30/2014,10/1/2016,4,2.51789999008179,,,0,
6/30/2014,11/1/2016,4,2.49289989471436,,,0,
6/30/2014,12/1/2016,4,2.47790002822876,,,0,
6/30/2014,1/1/2017,4,2.47390007972717,,,0,
6/30/2014,2/1/2017,4,2.47589993476868,,,0,
6/30/2014,3/1/2017,4,2.48090004920959,,,0,
6/30/2014,4/1/2017,4,2.62590003013611,,,0,
6/30/2014,5/1/2017,4,2.62310004234314,,,0,
6/30/2014,6/1/2017,4,2.61330008506775,,,0,
7/1/2014,8/1/2014,1,105.339996337891,106.089996337891,104.599998474121,221542,
7/1/2014,9/1/2014,1,104.73999786377,105.400001525879,104.040000915527,85074,
7/1/2014,10/1/2014,1,103.860000610352,104.459999084473,103.209999084473,39111,
7/1/2014,11/1/2014,1,103.01000213623,103.540000915527,102.400001525879,22585,
7/1/2014,12/1/2014,1,102.25,102.709999084473,101.620002746582,55402,
7/1/2014,1/1/2015,1,101.51000213623,101.870002746582,100.980003356934,8002,
7/1/2014,2/1/2015,1,100.779998779297,101.110000610352,100.230003356934,3093,
7/1/2014,3/1/2015,1,100.059997558594,100.330001831055,99.5400009155273,7561,
7/1/2014,4/1/2015,1,99.3300018310547,99.5299987792969,98.8000030517578,1465,
7/1/2014,5/1/2015,1,98.6600036621094,98.7099990844727,98.2799987792969,969,
7/1/2014,6/1/2015,1,98.0599975585938,98.2200012207031,97.5599975585937,13697,
7/1/2014,7/1/2015,1,97.370002746582,97.2099990844727,97.0199966430664,1057,
7/1/2014,8/1/2015,1,96.7799987792969,96.5899963378906,,444,
7/1/2014,9/1/2015,1,96.2799987792969,96.3199996948242,96.2799987792969,1586,
7/1/2014,10/1/2015,1,95.8300018310547,95.5899963378906,,523,
7/1/2014,11/1/2015,1,95.4700012207031,95.4700012207031,95.4300003051758,549,
7/1/2014,12/1/2015,1,95.120002746582,95.1500015258789,94.7200012207031,25417,
7/1/2014,1/1/2016,1,94.5800018310547,94.5199966430664,94.5,509,
7/1/2014,2/1/2016,1,94.0699996948242,93.7099990844727,,316,
7/1/2014,3/1/2016,1,93.5899963378906,93.0699996948242,,1598,
7/1/2014,4/1/2016,1,93.1399993896484,,,0,
7/1/2014,5/1/2016,1,92.7799987792969,,,675,
7/1/2014,6/1/2016,1,92.4800033569336,92.4700012207031,92.0800018310547,4313,
7/1/2014,7/1/2016,1,92.0899963378906,,,1325,
7/1/2014,8/1/2016,1,91.8300018310547,,,325,
7/1/2014,9/1/2016,1,91.620002746582,,,52,
7/1/2014,10/1/2016,1,91.4499969482422,,,0,
7/1/2014,11/1/2016,1,91.3199996948242,,,0,
7/1/2014,12/1/2016,1,91.2200012207031,91.2200012207031,90.5,8355,
7/1/2014,1/1/2017,1,90.9499969482422,,,0,
7/1/2014,2/1/2017,1,90.6999969482422,,,0,
7/1/2014,3/1/2017,1,90.4599990844727,,,0,
7/1/2014,4/1/2017,1,90.2699966430664,,,0,
7/1/2014,5/1/2017,1,90.1100006103516,,,0,
7/1/2014,6/1/2017,1,89.9899978637695,,,390,
7/1/2014,7/1/2017,1,89.8199996948242,,,0,
7/1/2014,8/1/2017,1,89.6800003051758,,,0,
7/1/2014,9/1/2017,1,89.5899963378906,,,0,
7/1/2014,10/1/2017,1,89.5400009155273,,,0,
7/1/2014,11/1/2017,1,89.5199966430664,,,0,
7/1/2014,12/1/2017,1,89.5199966430664,89.4000015258789,89.0999984741211,771,
7/1/2014,1/1/2018,1,89.4300003051758,,,0,
7/1/2014,2/1/2018,1,89.3399963378906,,,0,
7/1/2014,3/1/2018,1,89.2600021362305,,,0,
7/1/2014,4/1/2018,1,89.1800003051758,,,0,
7/1/2014,5/1/2018,1,89.1100006103516,,,0,
7/1/2014,6/1/2018,1,89.0500030517578,,,0,
7/1/2014,7/1/2018,1,88.9599990844727,,,0,
7/1/2014,8/1/2018,1,88.9000015258789,,,0,
7/1/2014,9/1/2018,1,88.8499984741211,,,0,
7/1/2014,10/1/2018,1,88.8099975585937,,,0,
7/1/2014,11/1/2018,1,88.7799987792969,,,0,
7/1/2014,12/1/2018,1,88.7699966430664,88.6399993896484,88.5,204,
7/1/2014,1/1/2019,1,88.7099990844727,,,0,
7/1/2014,2/1/2019,1,88.6600036621094,,,0,
7/1/2014,3/1/2019,1,88.620002746582,,,0,
7/1/2014,4/1/2019,1,88.5899963378906,,,0,
7/1/2014,5/1/2019,1,88.5699996948242,,,0,
7/1/2014,6/1/2019,1,88.5500030517578,,,0,
7/1/2014,7/1/2019,1,88.5100021362305,,,0,
7/1/2014,8/1/2019,1,88.4899978637695,,,0,
7/1/2014,9/1/2019,1,88.4800033569336,,,0,
7/1/2014,10/1/2019,1,88.4700012207031,,,0,
7/1/2014,11/1/2019,1,88.4700012207031,,,0,
7/1/2014,12/1/2019,1,88.4700012207031,88.2399978637695,,14,
7/1/2014,6/1/2020,1,88.3899993896484,,,0,
7/1/2014,12/1/2020,1,88.3199996948242,88.1999969482422,88.1999969482422,1,
7/1/2014,6/1/2021,1,88.2699966430664,,,0,
7/1/2014,12/1/2021,1,88.2200012207031,,,0,
7/1/2014,6/1/2022,1,88.2200012207031,,,0,
7/1/2014,12/1/2022,1,88.2200012207031,,,0,
7/1/2014,8/1/2014,3,2.97819995880127,2.9835000038147,2.9646999835968,61487,
7/1/2014,9/1/2014,3,2.99029994010925,2.99340009689331,2.97670006752014,30422,
7/1/2014,10/1/2014,3,2.99950003623962,3.00189995765686,2.98729991912842,13403,
7/1/2014,11/1/2014,3,3.00819993019104,3.00939989089966,2.99930000305176,6135,
7/1/2014,12/1/2014,3,3.01410007476807,3.0171000957489,3.00329995155334,12985,
7/1/2014,1/1/2015,3,3.01839995384216,3.02029991149902,3.00710010528564,3551,
7/1/2014,2/1/2015,3,3.0139000415802,3.01510000228882,3.00480008125305,1169,
7/1/2014,3/1/2015,3,3.00009989738464,3.00119996070862,2.99279999732971,1395,
7/1/2014,4/1/2015,3,2.98230004310608,2.98370003700256,2.97230005264282,747,
7/1/2014,5/1/2015,3,2.96539998054504,2.96700000762939,2.96000003814697,415,
7/1/2014,6/1/2015,3,2.95029997825623,2.95210003852844,2.94129991531372,1185,
7/1/2014,7/1/2015,3,2.94099998474121,2.93930006027222,2.93860006332397,236,
7/1/2014,8/1/2015,3,2.93339991569519,2.93129992485046,,24,
7/1/2014,9/1/2015,3,2.92899990081787,2.92569994926453,,215,
7/1/2014,10/1/2015,3,2.92540001869202,2.92070007324219,,1,
7/1/2014,11/1/2015,3,2.92440009117126,2.91899991035461,,23,
7/1/2014,12/1/2015,3,2.92280006408691,2.92149996757507,2.91479992866516,632,
7/1/2014,1/1/2016,3,2.91829991340637,,,0,
7/1/2014,2/1/2016,3,2.90930008888245,,,0,
7/1/2014,3/1/2016,3,2.89179992675781,,,0,
7/1/2014,4/1/2016,3,2.87229990959167,,,0,
7/1/2014,5/1/2016,3,2.8568000793457,,,0,
7/1/2014,6/1/2016,3,2.84479999542236,,,0,
7/1/2014,7/1/2016,3,2.83780002593994,,,0,
7/1/2014,8/1/2016,3,2.83179998397827,,,0,
7/1/2014,9/1/2016,3,2.82680010795593,,,0,
7/1/2014,10/1/2016,3,2.82130002975464,,,0,
7/1/2014,11/1/2016,3,2.81529998779297,,,0,
7/1/2014,12/1/2016,3,2.8092999458313,2.80739998817444,2.80480003356934,47,
7/1/2014,1/1/2017,3,2.80780005455017,,,0,
7/1/2014,2/1/2017,3,2.80080008506775,,,0,
7/1/2014,3/1/2017,3,2.79080009460449,,,0,
7/1/2014,4/1/2017,3,2.77679991722107,,,0,
7/1/2014,5/1/2017,3,2.76629996299744,,,0,
7/1/2014,6/1/2017,3,2.75780010223389,,,0,
7/1/2014,7/1/2017,3,2.75180006027222,,,0,
7/1/2014,8/1/2017,3,2.7467999458313,,,0,
7/1/2014,9/1/2017,3,2.74230003356934,,,0,
7/1/2014,10/1/2017,3,2.7393000125885,,,0,
7/1/2014,11/1/2017,3,2.73679995536804,,,0,
7/1/2014,12/1/2017,3,2.73429989814758,,,10,
7/1/2014,1/1/2018,3,2.73329997062683,,,0,
7/1/2014,8/1/2014,4,3.03660011291504,3.05390000343323,3.02309989929199,52885,
7/1/2014,9/1/2014,4,3.00209999084473,3.0158998966217,2.98839998245239,26588,
7/1/2014,10/1/2014,4,2.83540010452271,2.84570002555847,2.82340002059937,12595,
7/1/2014,11/1/2014,4,2.79060006141663,2.79999995231628,2.77880001068115,7937,
7/1/2014,12/1/2014,4,2.75819993019104,2.76500010490417,2.74480009078979,8428,
7/1/2014,1/1/2015,4,2.74060010910034,2.74600005149841,2.72880005836487,2833,
7/1/2014,2/1/2015,4,2.73769998550415,2.74279999732971,2.72580003738403,1339,
7/1/2014,3/1/2015,4,2.74600005149841,2.74979996681213,2.73399996757507,816,
7/1/2014,4/1/2015,4,2.91020011901855,2.90980005264282,2.89739990234375,137,
7/1/2014,5/1/2015,4,2.89919996261597,2.89619994163513,2.88739991188049,80,
7/1/2014,6/1/2015,4,2.87409996986389,2.87109994888306,2.86089992523193,156,
7/1/2014,7/1/2015,4,2.84540009498596,2.83940005302429,,21,
7/1/2014,8/1/2015,4,2.81299996376038,2.8060998916626,,13,
7/1/2014,9/1/2015,4,2.77850008010864,,,7,
7/1/2014,10/1/2015,4,2.6340000629425,,,100,
7/1/2014,11/1/2015,4,2.60400009155273,,,0,
7/1/2014,12/1/2015,4,2.58249998092651,,,0,
7/1/2014,1/1/2016,4,2.57999992370605,,,0,
7/1/2014,2/1/2016,4,2.58200001716614,,,0,
7/1/2014,3/1/2016,4,2.59200000762939,,,0,
7/1/2014,4/1/2016,4,2.74079990386963,,,0,
7/1/2014,5/1/2016,4,2.73799991607666,,,0,
7/1/2014,6/1/2016,4,2.7202000617981,,,0,
7/1/2014,7/1/2016,4,2.70040011405945,,,0,
7/1/2014,8/1/2016,4,2.67960000038147,,,0,
7/1/2014,9/1/2016,4,2.65779995918274,,,0,
7/1/2014,10/1/2016,4,2.52600002288818,,,0,
7/1/2014,11/1/2016,4,2.50099992752075,,,0,
7/1/2014,12/1/2016,4,2.48600006103516,,,0,
7/1/2014,1/1/2017,4,2.48200011253357,,,0,
7/1/2014,2/1/2017,4,2.48399996757507,,,0,
7/1/2014,3/1/2017,4,2.48900008201599,,,0,
7/1/2014,4/1/2017,4,2.6340000629425,,,0,
7/1/2014,5/1/2017,4,2.63120007514954,,,0,
7/1/2014,6/1/2017,4,2.62140011787415,,,0,
7/1/2014,7/1/2017,4,2.60940003395081,,,0,
7/2/2014,8/1/2014,1,104.480003356934,105.529998779297,104.099998474121,240034,
7/2/2014,9/1/2014,1,103.910003662109,104.889999389648,103.519996643066,90795,
7/2/2014,10/1/2014,1,103.089996337891,104.019996643066,102.680000305176,48539,
7/2/2014,11/1/2014,1,102.279998779297,103.120002746582,101.860000610352,27796,
7/2/2014,12/1/2014,1,101.540000915527,102.339996337891,101.069999694824,55539,
7/2/2014,1/1/2015,1,100.819999694824,101.519996643066,100.339996337891,7726,
7/2/2014,2/1/2015,1,100.099998474121,100.76000213623,99.6800003051758,3594,
7/2/2014,3/1/2015,1,99.4100036621094,100.069999694824,98.9800033569336,6559,
7/2/2014,4/1/2015,1,98.6999969482422,99.0299987792969,98.3000030517578,1295,
7/2/2014,5/1/2015,1,98.0599975585938,98.4000015258789,97.6600036621094,700,
7/2/2014,6/1/2015,1,97.5,98.0800018310547,96.9899978637695,14283,
7/2/2014,7/1/2015,1,96.8600006103516,96.3499984741211,96.3499984741211,520,
7/2/2014,8/1/2015,1,96.3199996948242,96.5,95.9899978637695,791,
7/2/2014,9/1/2015,1,95.879997253418,,95.5699996948242,3756,
7/2/2014,10/1/2015,1,95.4899978637695,,95.2099990844727,269,
7/2/2014,11/1/2015,1,95.1699981689453,,94.9100036621094,598,
7/2/2014,12/1/2015,1,94.8499984741211,95.25,94.379997253418,22265,
7/2/2014,1/1/2016,1,94.3300018310547,,94.0899963378906,412,
7/2/2014,2/1/2016,1,93.8399963378906,,93.6500015258789,10,
7/2/2014,3/1/2016,1,93.3899993896484,,93.3099975585938,437,
7/2/2014,4/1/2016,1,92.9599990844727,,,0,
7/2/2014,5/1/2016,1,92.6100006103516,,,200,
7/2/2014,6/1/2016,1,92.3199996948242,92.5899963378906,92.0999984741211,3292,
7/2/2014,7/1/2016,1,91.9400024414063,,,550,
7/2/2014,8/1/2016,1,91.6900024414062,,,725,
7/2/2014,9/1/2016,1,91.4899978637695,,,400,
7/2/2014,10/1/2016,1,91.3300018310547,,,0,
7/2/2014,11/1/2016,1,91.2099990844727,,,100,
7/2/2014,12/1/2016,1,91.120002746582,91.4000015258789,90.7099990844727,3212,
7/2/2014,1/1/2017,1,90.8600006103516,,,100,
7/2/2014,2/1/2017,1,90.620002746582,,,0,
7/2/2014,3/1/2017,1,90.3899993896484,,,0,
7/2/2014,4/1/2017,1,90.2099990844727,,,0,
7/2/2014,5/1/2017,1,90.0599975585937,,,0,
7/2/2014,6/1/2017,1,89.9499969482422,89.9599990844727,89.9599990844727,20,
7/2/2014,7/1/2017,1,89.7900009155273,,,0,
7/2/2014,8/1/2017,1,89.6600036621094,,,0,
7/2/2014,9/1/2017,1,89.5800018310547,,,0,
7/2/2014,10/1/2017,1,89.5400009155273,,,0,
7/2/2014,11/1/2017,1,89.5299987792969,,,0,
7/2/2014,12/1/2017,1,89.5400009155273,89.5999984741211,89.2600021362305,280,
7/2/2014,1/1/2018,1,89.4499969482422,,,0,
7/2/2014,2/1/2018,1,89.3600006103516,,,0,
7/2/2014,3/1/2018,1,89.2799987792969,,,0,
7/2/2014,4/1/2018,1,89.1999969482422,,,0,
7/2/2014,5/1/2018,1,89.129997253418,,,0,
7/2/2014,6/1/2018,1,89.0699996948242,,,0,
7/2/2014,7/1/2018,1,88.9800033569336,,,0,
7/2/2014,8/1/2018,1,88.9199981689453,,,0,
7/2/2014,9/1/2018,1,88.870002746582,,,0,
7/2/2014,10/1/2018,1,88.8399963378906,,,0,
7/2/2014,11/1/2018,1,88.8099975585937,,,0,
7/2/2014,12/1/2018,1,88.8000030517578,88.8499984741211,88.5999984741211,165,
7/2/2014,1/1/2019,1,88.7399978637695,,,0,
7/2/2014,2/1/2019,1,88.6900024414063,,,0,
7/2/2014,3/1/2019,1,88.6500015258789,,,0,
7/2/2014,4/1/2019,1,88.620002746582,,,0,
7/2/2014,5/1/2019,1,88.5999984741211,,,0,
7/2/2014,6/1/2019,1,88.5800018310547,,,0,
7/2/2014,7/1/2019,1,88.5400009155273,,,0,
7/2/2014,8/1/2019,1,88.5199966430664,,,0,
7/2/2014,9/1/2019,1,88.5100021362305,,,0,
7/2/2014,10/1/2019,1,88.5,,,0,
7/2/2014,11/1/2019,1,88.5,,,0,
7/2/2014,12/1/2019,1,88.5,,,1,
7/2/2014,6/1/2020,1,88.4199981689453,,,0,
7/2/2014,12/1/2020,1,88.3499984741211,,,0,
7/2/2014,6/1/2021,1,88.3000030517578,,,0,
7/2/2014,12/1/2021,1,88.25,,,0,
7/2/2014,6/1/2022,1,88.25,,,0,
7/2/2014,12/1/2022,1,88.25,,,0,
7/2/2014,8/1/2014,3,2.94609999656677,2.98099994659424,2.93819999694824,65287,
7/2/2014,9/1/2014,3,2.96000003814697,2.99279999732971,2.95260000228882,25174,
7/2/2014,10/1/2014,3,2.97049999237061,3.00049996376038,2.96359992027283,10137,
7/2/2014,11/1/2014,3,2.98090004920959,3.00090003013611,2.97480010986328,6371,
7/2/2014,12/1/2014,3,2.98839998245239,3.01500010490417,2.98140001296997,14362,
7/2/2014,1/1/2015,3,2.99390006065369,3.01929998397827,2.98920011520386,3403,
7/2/2014,2/1/2015,3,2.99079990386963,3.0051999092102,2.98559999465942,1149,
7/2/2014,3/1/2015,3,2.97819995880127,3.00079989433289,2.97079992294312,1393,
7/2/2014,4/1/2015,3,2.96160006523132,2.9760000705719,2.95409989356995,925,
7/2/2014,5/1/2015,3,2.94589996337891,2.95770001411438,2.93819999694824,424,
7/2/2014,6/1/2015,3,2.93149995803833,2.95180010795593,2.92510008811951,1713,
7/2/2014,7/1/2015,3,2.92289996147156,,2.92009997367859,169,
7/2/2014,8/1/2015,3,2.91630005836487,,2.91380000114441,110,
7/2/2014,9/1/2015,3,2.91219997406006,,2.91109991073608,387,
7/2/2014,10/1/2015,3,2.90899991989136,,2.91000008583069,99,
7/2/2014,11/1/2015,3,2.90779995918274,,2.90989995002747,102,
7/2/2014,12/1/2015,3,2.90599989891052,2.92639994621277,2.90240001678467,1106,
7/2/2014,1/1/2016,3,2.90149998664856,,,6,
7/2/2014,2/1/2016,3,2.89249992370605,,,0,
7/2/2014,3/1/2016,3,2.87549996376038,,,1,
7/2/2014,4/1/2016,3,2.85649991035461,,,0,
7/2/2014,5/1/2016,3,2.84150004386902,,,0,
7/2/2014,6/1/2016,3,2.82999992370605,,,0,
7/2/2014,7/1/2016,3,2.82349991798401,,,0,
7/2/2014,8/1/2016,3,2.81800007820129,,,0,
7/2/2014,9/1/2016,3,2.81349992752075,,,0,
7/2/2014,10/1/2016,3,2.80800008773804,,,0,
7/2/2014,11/1/2016,3,2.80200004577637,,,0,
7/2/2014,12/1/2016,3,2.7960000038147,2.79999995231628,2.79360008239746,87,
7/2/2014,1/1/2017,3,2.79450011253357,,,0,
7/2/2014,2/1/2017,3,2.78749990463257,,,0,
7/2/2014,3/1/2017,3,2.77749991416931,,,0,
7/2/2014,4/1/2017,3,2.76349997520447,,,0,
7/2/2014,5/1/2017,3,2.75300002098083,,,0,
7/2/2014,6/1/2017,3,2.74449992179871,,,0,
7/2/2014,7/1/2017,3,2.73850011825562,,,0,
7/2/2014,8/1/2017,3,2.7335000038147,,,0,
7/2/2014,9/1/2017,3,2.72900009155273,,,0,
7/2/2014,10/1/2017,3,2.7260000705719,,,0,
7/2/2014,11/1/2017,3,2.72350001335144,,,0,
7/2/2014,12/1/2017,3,2.72099995613098,,,0,
7/2/2014,1/1/2018,3,2.72000002861023,,,0,
7/2/2014,8/1/2014,4,3.0239999294281,3.04169988632202,3.0106999874115,64539,
7/2/2014,9/1/2014,4,2.98720002174377,3.0051999092102,2.97580003738403,34814,
7/2/2014,10/1/2014,4,2.81900000572205,2.83579993247986,2.80859994888306,15460,
7/2/2014,11/1/2014,4,2.77439999580383,2.79040002822876,2.76480007171631,9656,
7/2/2014,12/1/2014,4,2.74160003662109,2.75880002975464,2.73189997673035,8617,
7/2/2014,1/1/2015,4,2.72399997711182,2.73909997940063,2.71519994735718,3176,
7/2/2014,2/1/2015,4,2.7221999168396,2.73239994049072,2.71230006217957,2137,
7/2/2014,3/1/2015,4,2.7318000793457,2.74149990081787,2.72160005569458,1166,
7/2/2014,4/1/2015,4,2.89580011367798,2.90229988098145,2.89299988746643,461,
7/2/2014,5/1/2015,4,2.88490009307861,2.89439988136292,2.87910008430481,574,
7/2/2014,6/1/2015,4,2.86010003089905,2.86640000343323,2.85220003128052,289,
7/2/2014,7/1/2015,4,2.83200001716614,2.83400011062622,2.82990002632141,41,
7/2/2014,8/1/2015,4,2.80049991607666,,2.7985999584198,39,
7/2/2014,9/1/2015,4,2.76570010185242,,2.76579999923706,15,
7/2/2014,10/1/2015,4,2.62199997901916,2.63199996948242,2.63199996948242,4,
7/2/2014,11/1/2015,4,2.59200000762939,,,1,
7/2/2014,12/1/2015,4,2.57100009918213,,,1,
7/2/2014,1/1/2016,4,2.56850004196167,,,0,
7/2/2014,2/1/2016,4,2.57049989700317,,,0,
7/2/2014,3/1/2016,4,2.58049988746643,,,0,
7/2/2014,4/1/2016,4,2.72930002212524,,,0,
7/2/2014,5/1/2016,4,2.72650003433228,,,0,
7/2/2014,6/1/2016,4,2.70869994163513,,,0,
7/2/2014,7/1/2016,4,2.68889999389648,,,0,
7/2/2014,8/1/2016,4,2.66810011863708,,,0,
7/2/2014,9/1/2016,4,2.64630007743835,,,0,
7/2/2014,10/1/2016,4,2.51449990272522,,,0,
7/2/2014,11/1/2016,4,2.48950004577637,,,0,
7/2/2014,12/1/2016,4,2.47449994087219,,,0,
7/2/2014,1/1/2017,4,2.47049999237061,,,0,
7/2/2014,2/1/2017,4,2.47250008583069,,,0,
7/2/2014,3/1/2017,4,2.47749996185303,,,0,
7/2/2014,4/1/2017,4,2.62249994277954,,,0,
7/2/2014,5/1/2017,4,2.61969995498657,,,0,
7/2/2014,6/1/2017,4,2.60989999771118,,,0,
7/2/2014,7/1/2017,4,2.59789991378784,,,0,
7/3/2014,8/1/2014,1,104.059997558594,104.290000915527,103.669998168945,169934,
7/3/2014,9/1/2014,1,103.51000213623,103.699996948242,103.139999389648,71349,
7/3/2014,10/1/2014,1,102.73999786377,102.860000610352,102.370002746582,31824,
7/3/2014,11/1/2014,1,101.940002441406,102.040000915527,101.569999694824,18425,
7/3/2014,12/1/2014,1,101.209999084473,101.339996337891,100.839996337891,41001,
7/3/2014,1/1/2015,1,100.5,100.629997253418,100.160003662109,6932,
7/3/2014,2/1/2015,1,99.8099975585938,99.8899993896484,99.4899978637695,2889,
7/3/2014,3/1/2015,1,99.1399993896484,99.2099990844727,98.9000015258789,3378,
7/3/2014,4/1/2015,1,98.4499969482422,98.5400009155273,98.1600036621094,773,
7/3/2014,5/1/2015,1,97.8399963378906,97.7200012207031,97.5800018310547,660,
7/3/2014,6/1/2015,1,97.3099975585938,97.4199981689453,96.9000015258789,9364,
7/3/2014,7/1/2015,1,96.6999969482422,96.5199966430664,96.4100036621094,377,
7/3/2014,8/1/2015,1,96.1900024414063,95.8499984741211,95.8499984741211,439,
7/3/2014,9/1/2015,1,95.7799987792969,95.4700012207031,95.4700012207031,3481,
7/3/2014,10/1/2015,1,95.4100036621094,,95.2799987792969,513,
7/3/2014,11/1/2015,1,95.1100006103516,,94.9899978637695,557,
7/3/2014,12/1/2015,1,94.8199996948242,94.8899993896484,94.3600006103516,16568,
7/3/2014,1/1/2016,1,94.3199996948242,,94.1900024414062,112,
7/3/2014,2/1/2016,1,93.8499984741211,,93.7699966430664,26,
7/3/2014,3/1/2016,1,93.4199981689453,,,845,
7/3/2014,4/1/2016,1,93.0100021362305,,,0,
7/3/2014,5/1/2016,1,92.6800003051758,,,0,
7/3/2014,6/1/2016,1,92.4100036621094,92.2300033569336,91.9000015258789,1472,
7/3/2014,7/1/2016,1,92.0500030517578,,,0,
7/3/2014,8/1/2016,1,91.8099975585938,,,0,
7/3/2014,9/1/2016,1,91.620002746582,,,0,
7/3/2014,10/1/2016,1,91.4800033569336,,,0,
7/3/2014,11/1/2016,1,91.370002746582,,,0,
7/3/2014,12/1/2016,1,91.2900009155274,91.3000030517578,90.7600021362305,3559,
7/3/2014,1/1/2017,1,91.0299987792969,,,0,
7/3/2014,2/1/2017,1,90.7900009155273,,,0,
7/3/2014,3/1/2017,1,90.5599975585938,,,0,
7/3/2014,4/1/2017,1,90.379997253418,,,0,
7/3/2014,5/1/2017,1,90.2300033569336,,,0,
7/3/2014,6/1/2017,1,90.120002746582,,,22,
7/3/2014,7/1/2017,1,89.9599990844727,,,0,
7/3/2014,8/1/2017,1,89.8399963378906,,,0,
7/3/2014,9/1/2017,1,89.7699966430664,,,0,
7/3/2014,10/1/2017,1,89.7399978637695,,,0,
7/3/2014,11/1/2017,1,89.7300033569336,,,1,
7/3/2014,12/1/2017,1,89.75,89.5800018310547,89.4800033569336,1022,
7/3/2014,1/1/2018,1,89.6500015258789,,,0,
7/3/2014,2/1/2018,1,89.5599975585938,,,0,
7/3/2014,3/1/2018,1,89.4700012207031,,,0,
7/3/2014,4/1/2018,1,89.3899993896484,,,0,
7/3/2014,5/1/2018,1,89.3199996948242,,,0,
7/3/2014,6/1/2018,1,89.2600021362305,,,0,
7/3/2014,7/1/2018,1,89.1699981689453,,,0,
7/3/2014,8/1/2018,1,89.0999984741211,,,0,
7/3/2014,9/1/2018,1,89.0500030517578,,,0,
7/3/2014,10/1/2018,1,89.0100021362305,,,0,
7/3/2014,11/1/2018,1,88.9800033569336,,,0,
7/3/2014,12/1/2018,1,88.9700012207031,89,88.7900009155274,508,
7/3/2014,1/1/2019,1,88.9100036621094,,,0,
7/3/2014,2/1/2019,1,88.8600006103516,,,0,
7/3/2014,3/1/2019,1,88.8099975585937,,,0,
7/3/2014,4/1/2019,1,88.7799987792969,,,0,
7/3/2014,5/1/2019,1,88.75,,,0,
7/3/2014,6/1/2019,1,88.7300033569336,,,0,
7/3/2014,7/1/2019,1,88.6900024414063,,,0,
7/3/2014,8/1/2019,1,88.6699981689453,,,0,
7/3/2014,9/1/2019,1,88.6500015258789,,,0,
7/3/2014,10/1/2019,1,88.6399993896484,,,0,
7/3/2014,11/1/2019,1,88.6399993896484,,,0,
7/3/2014,12/1/2019,1,88.6399993896484,88.5400009155273,,19,
7/3/2014,6/1/2020,1,88.5500030517578,,,0,
7/3/2014,12/1/2020,1,88.4700012207031,,,6,
7/3/2014,6/1/2021,1,88.4199981689453,,,0,
7/3/2014,12/1/2021,1,88.370002746582,,,0,
7/3/2014,6/1/2022,1,88.370002746582,,,0,
7/3/2014,12/1/2022,1,88.370002746582,,,0,
7/3/2014,8/1/2014,3,2.92840003967285,2.94000005722046,2.92470002174377,59629,
7/3/2014,9/1/2014,3,2.94359993934631,2.9539999961853,2.93980002403259,22929,
7/3/2014,10/1/2014,3,2.95499992370605,2.96460008621216,2.95120000839233,7703,
7/3/2014,11/1/2014,3,2.96589994430542,2.97550010681152,2.96160006523132,5242,
7/3/2014,12/1/2014,3,2.97390007972717,2.98329997062683,2.96849989891052,9112,
7/3/2014,1/1/2015,3,2.98020005226135,2.99000000953674,2.97449994087219,3576,
7/3/2014,2/1/2015,3,2.97790002822876,2.98779988288879,2.97270011901855,2159,
7/3/2014,3/1/2015,3,2.96609997749329,2.97329998016357,2.96000003814697,2042,
7/3/2014,4/1/2015,3,2.94970011711121,2.95840001106262,2.94749999046326,1032,
7/3/2014,5/1/2015,3,2.93499994277954,2.93899989128113,2.93079996109009,206,
7/3/2014,6/1/2015,3,2.92090010643005,2.92869997024536,2.91580009460449,599,
7/3/2014,7/1/2015,3,2.91269993782043,2.91300010681152,2.91300010681152,125,
7/3/2014,8/1/2015,3,2.90650010108948,,2.9077000617981,34,
7/3/2014,9/1/2015,3,2.9028000831604,,2.90520000457764,146,
7/3/2014,10/1/2015,3,2.90030002593994,,2.90440011024475,57,
7/3/2014,11/1/2015,3,2.89910006523132,,2.90380001068115,59,
7/3/2014,12/1/2015,3,2.89730000495911,2.90289998054504,2.89219999313354,267,
7/3/2014,1/1/2016,3,2.89280009269714,,,0,
7/3/2014,2/1/2016,3,2.88429999351501,,,0,
7/3/2014,3/1/2016,3,2.86779999732971,,,0,
7/3/2014,4/1/2016,3,2.84879994392395,,,0,
7/3/2014,5/1/2016,3,2.83380007743835,,,0,
7/3/2014,6/1/2016,3,2.82229995727539,,,0,
7/3/2014,7/1/2016,3,2.81579995155334,,,0,
7/3/2014,8/1/2016,3,2.81030011177063,,,0,
7/3/2014,9/1/2016,3,2.80579996109009,,,0,
7/3/2014,10/1/2016,3,2.80080008506775,,,0,
7/3/2014,11/1/2016,3,2.79530000686645,,,0,
7/3/2014,12/1/2016,3,2.78979992866516,2.79850006103516,2.79480004310608,27,
7/3/2014,1/1/2017,3,2.78830003738403,,,0,
7/3/2014,2/1/2017,3,2.78130006790161,,,0,
7/3/2014,3/1/2017,3,2.77130007743835,,,0,
7/3/2014,4/1/2017,3,2.75729990005493,,,0,
7/3/2014,5/1/2017,3,2.7467999458313,,,0,
7/3/2014,6/1/2017,3,2.73830008506775,,,0,
7/3/2014,7/1/2017,3,2.73230004310608,,,0,
7/3/2014,8/1/2017,3,2.72729992866516,,,0,
7/3/2014,9/1/2017,3,2.7228000164032,,,0,
7/3/2014,10/1/2017,3,2.71979999542236,,,0,
7/3/2014,11/1/2017,3,2.7172999382019,,,0,
7/3/2014,12/1/2017,3,2.71479988098145,,,0,
7/3/2014,1/1/2018,3,2.71379995346069,,,0,
7/3/2014,8/1/2014,4,3.01979994773865,3.02810001373291,3.01049995422363,47293,
7/3/2014,9/1/2014,4,2.98280000686646,2.98979997634888,2.97429990768433,25407,
7/3/2014,10/1/2014,4,2.81559991836548,2.81909990310669,2.8066999912262,12341,
7/3/2014,11/1/2014,4,2.77110004425049,2.77509999275208,2.76300001144409,6584,
7/3/2014,12/1/2014,4,2.73799991607666,2.74219989776611,2.730299949646,6952,
7/3/2014,1/1/2015,4,2.71979999542236,2.72320008277893,2.71280002593994,2216,
7/3/2014,2/1/2015,4,2.71749997138977,2.72099995613098,2.7114999294281,809,
7/3/2014,3/1/2015,4,2.72720003128052,2.72880005836487,2.72129988670349,470,
7/3/2014,4/1/2015,4,2.88969993591309,2.89240002632141,2.8840000629425,334,
7/3/2014,5/1/2015,4,2.87800002098083,2.8808000087738,2.87330007553101,95,
7/3/2014,6/1/2015,4,2.85209989547729,2.85949993133545,2.84500002861023,271,
7/3/2014,7/1/2015,4,2.82310009002686,,2.82450008392334,59,
7/3/2014,8/1/2015,4,2.79159998893738,,2.79399991035461,17,
7/3/2014,9/1/2015,4,2.75679993629456,,2.76099991798401,1,
7/3/2014,10/1/2015,4,2.61279988288879,,,0,
7/3/2014,11/1/2015,4,2.58279991149902,,,10,
7/3/2014,12/1/2015,4,2.56180000305176,,,10,
7/3/2014,1/1/2016,4,2.5592999458313,,,0,
7/3/2014,2/1/2016,4,2.56130003929138,,,0,
7/3/2014,3/1/2016,4,2.57130002975464,,,0,
7/3/2014,4/1/2016,4,2.72009992599487,,,0,
7/3/2014,5/1/2016,4,2.7172999382019,,,0,
7/3/2014,6/1/2016,4,2.69950008392334,,,0,
7/3/2014,7/1/2016,4,2.67969989776611,,,0,
7/3/2014,8/1/2016,4,2.65890002250671,,,0,
7/3/2014,9/1/2016,4,2.63709998130798,,,0,
7/3/2014,10/1/2016,4,2.50530004501343,,,0,
7/3/2014,11/1/2016,4,2.480299949646,,,0,
7/3/2014,12/1/2016,4,2.4653000831604,,,0,
7/3/2014,1/1/2017,4,2.46129989624023,,,0,
7/3/2014,2/1/2017,4,2.46329998970032,,,0,
7/3/2014,3/1/2017,4,2.46830010414124,,,0,
7/3/2014,4/1/2017,4,2.61330008506775,,,0,
7/3/2014,5/1/2017,4,2.61050009727478,,,0,
7/3/2014,6/1/2017,4,2.60069990158081,,,0,
7/3/2014,7/1/2017,4,2.58870005607605,,,0,
7/7/2014,8/1/2014,1,103.529998779297,104.129997253418,103.190002441406,170076,
7/7/2014,9/1/2014,1,103.029998779297,103.599998474121,102.690002441406,69140,
7/7/2014,10/1/2014,1,102.290000915527,102.839996337891,101.959999084473,28175,
7/7/2014,11/1/2014,1,101.5,102.040000915527,101.199996948242,16223,
7/7/2014,12/1/2014,1,100.779998779297,101.300003051758,100.480003356934,47164,
7/7/2014,1/1/2015,1,100.099998474121,100.550003051758,99.8000030517578,5954,
7/7/2014,2/1/2015,1,99.4499969482422,99.7600021362305,99.1999969482422,1960,
7/7/2014,3/1/2015,1,98.8199996948242,99.0899963378906,98.5899963378906,3964,
7/7/2014,4/1/2015,1,98.1699981689453,98.3899993896484,97.9899978637695,1037,
7/7/2014,5/1/2015,1,97.5899963378906,97.5100021362305,97.4000015258789,673,
7/7/2014,6/1/2015,1,97.0899963378906,97.2900009155273,96.7699966430664,11652,
7/7/2014,7/1/2015,1,96.5,,96.4700012207031,1040,
7/7/2014,8/1/2015,1,96.0199966430664,,95.9800033569336,632,
7/7/2014,9/1/2015,1,95.629997253418,,95.6100006103516,807,
7/7/2014,10/1/2015,1,95.2799987792969,,95.2799987792969,360,
7/7/2014,11/1/2015,1,95,,94.9800033569336,440,
7/7/2014,12/1/2015,1,94.7300033569336,94.8300018310547,94.4199981689453,15527,
7/7/2014,1/1/2016,1,94.2600021362305,,94.2099990844727,600,
7/7/2014,2/1/2016,1,93.8300018310547,,93.7900009155274,226,
7/7/2014,3/1/2016,1,93.4300003051758,,,542,
7/7/2014,4/1/2016,1,93.0500030517578,,,0,
7/7/2014,5/1/2016,1,92.7399978637695,,,0,
7/7/2014,6/1/2016,1,92.4899978637695,92.4899978637695,92.0500030517578,853,
7/7/2014,7/1/2016,1,92.1500015258789,,,0,
7/7/2014,8/1/2016,1,91.9300003051758,,,0,
7/7/2014,9/1/2016,1,91.7699966430664,,,0,
7/7/2014,10/1/2016,1,91.6600036621094,,,0,
7/7/2014,11/1/2016,1,91.5699996948242,,,0,
7/7/2014,12/1/2016,1,91.5100021362305,91.5100021362305,90.9800033569336,3187,
7/7/2014,1/1/2017,1,91.2600021362305,,,0,
7/7/2014,2/1/2017,1,91.0299987792969,,,0,
7/7/2014,3/1/2017,1,90.8199996948242,,,0,
7/7/2014,4/1/2017,1,90.6500015258789,,,0,
7/7/2014,5/1/2017,1,90.5199966430664,,,0,
7/7/2014,6/1/2017,1,90.4199981689453,,,15,
7/7/2014,7/1/2017,1,90.2699966430664,,,0,
7/7/2014,8/1/2017,1,90.1600036621094,,,0,
7/7/2014,9/1/2017,1,90.0899963378906,,,0,
7/7/2014,10/1/2017,1,90.0599975585937,,,0,
7/7/2014,11/1/2017,1,90.0599975585937,,,4,
7/7/2014,12/1/2017,1,90.0800018310547,90.129997253418,89.5800018310547,400,
7/7/2014,1/1/2018,1,89.9800033569336,,,0,
7/7/2014,2/1/2018,1,89.8899993896484,,,0,
7/7/2014,3/1/2018,1,89.8099975585938,,,0,
7/7/2014,4/1/2018,1,89.7300033569336,,,0,
7/7/2014,5/1/2018,1,89.6600036621094,,,0,
7/7/2014,6/1/2018,1,89.5999984741211,,,0,
7/7/2014,7/1/2018,1,89.5100021362305,,,0,
7/7/2014,8/1/2018,1,89.4499969482422,,,0,
7/7/2014,9/1/2018,1,89.4000015258789,,,0,
7/7/2014,10/1/2018,1,89.370002746582,,,0,
7/7/2014,11/1/2018,1,89.3399963378906,,,0,
7/7/2014,12/1/2018,1,89.3300018310547,89.3099975585938,88.8499984741211,54,
7/7/2014,1/1/2019,1,89.2699966430664,,,0,
7/7/2014,2/1/2019,1,89.2200012207031,,,0,
7/7/2014,3/1/2019,1,89.1699981689453,,,0,
7/7/2014,4/1/2019,1,89.1399993896484,,,0,
7/7/2014,5/1/2019,1,89.1100006103516,,,0,
7/7/2014,6/1/2019,1,89.0899963378906,,,0,
7/7/2014,7/1/2019,1,89.0500030517578,,,0,
7/7/2014,8/1/2019,1,89.0299987792969,,,0,
7/7/2014,9/1/2019,1,89.0100021362305,,,0,
7/7/2014,10/1/2019,1,89,,,0,
7/7/2014,11/1/2019,1,89,,,0,
7/7/2014,12/1/2019,1,89.0100021362305,88.8300018310547,,23,
7/7/2014,6/1/2020,1,88.9199981689453,,,0,
7/7/2014,12/1/2020,1,88.8399963378906,89.0100021362305,88.1699981689453,11,
7/7/2014,6/1/2021,1,88.7900009155274,,,0,
7/7/2014,12/1/2021,1,88.7399978637695,,,0,
7/7/2014,6/1/2022,1,88.7399978637695,,,0,
7/7/2014,12/1/2022,1,88.7399978637695,88.879997253418,,0,
7/7/2014,8/1/2014,3,2.91449999809265,2.93330001831055,2.90350008010864,49219,
7/7/2014,9/1/2014,3,2.92779994010925,2.9475998878479,2.91639995574951,18078,
7/7/2014,10/1/2014,3,2.9381000995636,2.95799994468689,2.92720007896423,8710,
7/7/2014,11/1/2014,3,2.94849991798401,2.96720004081726,2.93899989128113,5423,
7/7/2014,12/1/2014,3,2.95659995079041,2.97519993782043,2.94609999656677,7345,
7/7/2014,1/1/2015,3,2.96300005912781,2.98040008544922,2.95449995994568,1777,
7/7/2014,2/1/2015,3,2.96129989624023,2.97239995002747,2.95269989967346,1087,
7/7/2014,3/1/2015,3,2.95009994506836,2.95830011367798,2.94000005722046,754,
7/7/2014,4/1/2015,3,2.93400001525879,2.94549989700317,2.92540001869202,127,
7/7/2014,5/1/2015,3,2.9193000793457,2.92000007629395,2.91280007362366,58,
7/7/2014,6/1/2015,3,2.90510010719299,2.91669988632202,2.8989999294281,677,
7/7/2014,7/1/2015,3,2.89660000801086,2.89750003814697,2.89159989356995,86,
7/7/2014,8/1/2015,3,2.89059996604919,2.88800001144409,2.88610005378723,1,
7/7/2014,9/1/2015,3,2.8863000869751,,2.88330006599426,13,
7/7/2014,10/1/2015,3,2.88380002975464,2.88700008392334,2.88210010528564,23,
7/7/2014,11/1/2015,3,2.88260006904602,,2.88150000572205,15,
7/7/2014,12/1/2015,3,2.8808000087738,2.88770008087158,2.87490010261536,730,
7/7/2014,1/1/2016,3,2.87680006027222,,,1,
7/7/2014,2/1/2016,3,2.86879992485046,,,0,
7/7/2014,3/1/2016,3,2.85330009460449,,,0,
7/7/2014,4/1/2016,3,2.83529996871948,,,0,
7/7/2014,5/1/2016,3,2.82130002975464,,,0,
7/7/2014,6/1/2016,3,2.81080007553101,,,0,
7/7/2014,7/1/2016,3,2.80480003356934,,,0,
7/7/2014,8/1/2016,3,2.79979991912842,,,0,
7/7/2014,9/1/2016,3,2.79579997062683,,,0,
7/7/2014,10/1/2016,3,2.79130005836487,,,0,
7/7/2014,11/1/2016,3,2.78629994392395,,,0,
7/7/2014,12/1/2016,3,2.78080010414124,,,112,
7/7/2014,1/1/2017,3,2.77929997444153,,,0,
7/7/2014,2/1/2017,3,2.77230000495911,,,0,
7/7/2014,3/1/2017,3,2.76230001449585,,,0,
7/7/2014,4/1/2017,3,2.74830007553101,,,0,
7/7/2014,5/1/2017,3,2.73779988288879,,,0,
7/7/2014,6/1/2017,3,2.72930002212524,,,0,
7/7/2014,7/1/2017,3,2.72329998016357,,,0,
7/7/2014,8/1/2017,3,2.71830010414124,,,0,
7/7/2014,9/1/2017,3,2.71379995346069,,,0,
7/7/2014,10/1/2017,3,2.71079993247986,,,0,
7/7/2014,11/1/2017,3,2.70830011367798,,,0,
7/7/2014,12/1/2017,3,2.70580005645752,,,106,
7/7/2014,1/1/2018,3,2.70479989051819,,,0,
7/7/2014,8/1/2014,4,2.98900008201599,3.02489995956421,2.98070001602173,58933,
7/7/2014,9/1/2014,4,2.95700001716614,2.98690009117126,2.94919991493225,33527,
7/7/2014,10/1/2014,4,2.79220008850098,2.81940007209778,2.78520011901855,15236,
7/7/2014,11/1/2014,4,2.74959993362427,2.77609992027283,2.74119997024536,10327,
7/7/2014,12/1/2014,4,2.71860003471375,2.73970007896423,2.71090006828308,9627,
7/7/2014,1/1/2015,4,2.70260000228882,2.7221999168396,2.69720005989075,3927,
7/7/2014,2/1/2015,4,2.70239996910095,2.71970009803772,2.69709992408752,1937,
7/7/2014,3/1/2015,4,2.71309995651245,2.72900009155273,2.70709991455078,1301,
7/7/2014,4/1/2015,4,2.87639999389648,2.89199995994568,2.87120008468628,664,
7/7/2014,5/1/2015,4,2.86540007591248,2.87199997901917,2.86019992828369,849,
7/7/2014,6/1/2015,4,2.84039998054504,2.8503999710083,2.83330011367798,647,
7/7/2014,7/1/2015,4,2.81240010261536,2.80599999427795,2.80550003051758,113,
7/7/2014,8/1/2015,4,2.78220009803772,,2.78180003166199,49,
7/7/2014,9/1/2015,4,2.74819993972778,,2.74979996681213,112,
7/7/2014,10/1/2015,4,2.60520005226135,,,153,
7/7/2014,11/1/2015,4,2.57520008087158,,,3,
7/7/2014,12/1/2015,4,2.55520009994507,,,1,
7/7/2014,1/1/2016,4,2.55270004272461,,,2,
7/7/2014,2/1/2016,4,2.55469989776611,,,0,
7/7/2014,3/1/2016,4,2.56469988822937,,,0,
7/7/2014,4/1/2016,4,2.71350002288818,,,0,
7/7/2014,5/1/2016,4,2.71070003509521,,,0,
7/7/2014,6/1/2016,4,2.69289994239807,,,0,
7/7/2014,7/1/2016,4,2.67309999465942,,,0,
7/7/2014,8/1/2016,4,2.65229988098145,,,0,
7/7/2014,9/1/2016,4,2.63050007820129,,,0,
7/7/2014,10/1/2016,4,2.49869990348816,,,0,
7/7/2014,11/1/2016,4,2.47370004653931,,,0,
7/7/2014,12/1/2016,4,2.45869994163513,,,0,
7/7/2014,1/1/2017,4,2.45469999313354,,,0,
7/7/2014,2/1/2017,4,2.45670008659363,,,0,
7/7/2014,3/1/2017,4,2.46169996261597,,,0,
7/7/2014,4/1/2017,4,2.60669994354248,,,0,
7/7/2014,5/1/2017,4,2.60389995574951,,,0,
7/7/2014,6/1/2017,4,2.59409999847412,,,0,
7/7/2014,7/1/2017,4,2.58209991455078,,,0,
7/8/2014,8/1/2014,1,103.400001525879,104.199996948242,103.01000213623,249378,
7/8/2014,9/1/2014,1,102.790000915527,103.639999389648,102.449996948242,119190,
7/8/2014,10/1/2014,1,102.01000213623,102.819999694824,101.690002441406,48894,
7/8/2014,11/1/2014,1,101.180000305176,101.949996948242,100.889999389648,28042,
7/8/2014,12/1/2014,1,100.419998168945,101.150001525879,100.089996337891,64801,
7/8/2014,1/1/2015,1,99.7200012207031,100.379997253418,99.4700012207031,9319,
7/8/2014,2/1/2015,1,99.0699996948242,99.620002746582,98.8300018310547,3056,
7/8/2014,3/1/2015,1,98.4599990844727,99.0400009155274,98.1800003051758,6715,
7/8/2014,4/1/2015,1,97.8399963378906,98.3300018310547,97.6399993896484,904,
7/8/2014,5/1/2015,1,97.2900009155273,97.6699981689453,96.9599990844727,780,
7/8/2014,6/1/2015,1,96.8099975585938,97.3099975585938,96.4800033569336,14190,
7/8/2014,7/1/2015,1,96.2399978637695,96.2099990844727,96.1500015258789,852,
7/8/2014,8/1/2015,1,95.7600021362305,95.8000030517578,95.6399993896484,563,
7/8/2014,9/1/2015,1,95.370002746582,,95.3099975585937,1343,
7/8/2014,10/1/2015,1,95.0199966430664,,94.9800033569336,523,
7/8/2014,11/1/2015,1,94.7399978637695,,94.7099990844727,796,
7/8/2014,12/1/2015,1,94.4700012207031,94.870002746582,94.1999969482422,23571,
7/8/2014,1/1/2016,1,94,,93.9899978637695,622,
7/8/2014,2/1/2016,1,93.5699996948242,,93.6100006103516,165,
7/8/2014,3/1/2016,1,93.1699981689453,,93.3199996948242,632,
7/8/2014,4/1/2016,1,92.7900009155274,,,0,
7/8/2014,5/1/2016,1,92.4800033569336,,,0,
7/8/2014,6/1/2016,1,92.2300033569336,92.5,92.0800018310547,2236,
7/8/2014,7/1/2016,1,91.8899993896484,,,0,
7/8/2014,8/1/2016,1,91.6699981689453,,,0,
7/8/2014,9/1/2016,1,91.5,,,0,
7/8/2014,10/1/2016,1,91.379997253418,,,0,
7/8/2014,11/1/2016,1,91.2799987792969,,,0,
7/8/2014,12/1/2016,1,91.2099990844727,91.4800033569336,91,4571,
7/8/2014,1/1/2017,1,90.9499969482422,,,0,
7/8/2014,2/1/2017,1,90.7200012207031,,,0,
7/8/2014,3/1/2017,1,90.5100021362305,,,100,
7/8/2014,4/1/2017,1,90.3399963378906,,,0,
7/8/2014,5/1/2017,1,90.2099990844727,,,0,
7/8/2014,6/1/2017,1,90.1100006103516,90.4000015258789,90.4000015258789,201,
7/8/2014,7/1/2017,1,89.9499969482422,,,0,
7/8/2014,8/1/2017,1,89.8399963378906,,,0,
7/8/2014,9/1/2017,1,89.7600021362305,,,0,
7/8/2014,10/1/2017,1,89.7200012207031,,,0,
7/8/2014,11/1/2017,1,89.7200012207031,,,0,
7/8/2014,12/1/2017,1,89.7399978637695,89.9100036621094,89.5800018310547,266,
7/8/2014,1/1/2018,1,89.6399993896484,,,0,
7/8/2014,2/1/2018,1,89.5500030517578,,,0,
7/8/2014,3/1/2018,1,89.4599990844727,,,0,
7/8/2014,4/1/2018,1,89.379997253418,,,0,
7/8/2014,5/1/2018,1,89.3000030517578,,,0,
7/8/2014,6/1/2018,1,89.2399978637695,,,0,
7/8/2014,7/1/2018,1,89.1500015258789,,,0,
7/8/2014,8/1/2018,1,89.0800018310547,,,0,
7/8/2014,9/1/2018,1,89.0299987792969,,,0,
7/8/2014,10/1/2018,1,88.9899978637695,,,0,
7/8/2014,11/1/2018,1,88.9599990844727,,,0,
7/8/2014,12/1/2018,1,88.9499969482422,,88.7799987792969,12,
7/8/2014,1/1/2019,1,88.8899993896484,,,0,
7/8/2014,2/1/2019,1,88.8399963378906,,,0,
7/8/2014,3/1/2019,1,88.7900009155274,,,0,
7/8/2014,4/1/2019,1,88.7600021362305,,,0,
7/8/2014,5/1/2019,1,88.7300033569336,,,0,
7/8/2014,6/1/2019,1,88.7099990844727,,,0,
7/8/2014,7/1/2019,1,88.6699981689453,,,0,
7/8/2014,8/1/2019,1,88.6500015258789,,,0,
7/8/2014,9/1/2019,1,88.629997253418,,,0,
7/8/2014,10/1/2019,1,88.620002746582,,,0,
7/8/2014,11/1/2019,1,88.620002746582,,,0,
7/8/2014,12/1/2019,1,88.629997253418,88.8000030517578,88.5999984741211,1,
7/8/2014,6/1/2020,1,88.5400009155273,,,0,
7/8/2014,12/1/2020,1,88.4599990844727,,88.7399978637695,2,
7/8/2014,6/1/2021,1,88.4100036621094,,,0,
7/8/2014,12/1/2021,1,88.3600006103516,88.879997253418,88.5,2,
7/8/2014,6/1/2022,1,88.3600006103516,,,0,
7/8/2014,12/1/2022,1,88.3600006103516,,,0,
7/8/2014,8/1/2014,3,2.87360000610352,2.91039991378784,2.8701000213623,70284,
7/8/2014,9/1/2014,3,2.88840007781982,2.92370009422302,2.8850998878479,25222,
7/8/2014,10/1/2014,3,2.90000009536743,2.93319988250732,2.8970000743866,12486,
7/8/2014,11/1/2014,3,2.91210007667542,2.94300007820129,2.90960001945496,10501,
7/8/2014,12/1/2014,3,2.92230010032654,2.95329999923706,2.91919994354248,17193,
7/8/2014,1/1/2015,3,2.93020009994507,2.957200050354,2.92729997634888,4340,
7/8/2014,2/1/2015,3,2.92919993400574,2.95819997787476,2.92569994926453,2706,
7/8/2014,3/1/2015,3,2.91939997673035,2.9475998878479,2.91639995574951,2085,
7/8/2014,4/1/2015,3,2.90569996833801,2.9310998916626,2.90289998054504,1159,
7/8/2014,5/1/2015,3,2.89280009269714,2.90910005569458,2.88910007476807,321,
7/8/2014,6/1/2015,3,2.88019990921021,2.90580010414124,2.87619996070862,2262,
7/8/2014,7/1/2015,3,2.87280011177063,2.8882999420166,2.87260007858276,123,
7/8/2014,8/1/2015,3,2.86789989471436,2.88000011444092,2.86840009689331,78,
7/8/2014,9/1/2015,3,2.86470007896423,2.8675000667572,2.86400008201599,40,
7/8/2014,10/1/2015,3,2.86269998550415,2.87120008468628,2.85430002212524,35,
7/8/2014,11/1/2015,3,2.86139988899231,,2.86730003356934,43,
7/8/2014,12/1/2015,3,2.85949993133545,2.87789988517761,2.8561999797821,1494,
7/8/2014,1/1/2016,3,2.85549998283386,2.86999988555908,2.86999988555908,6,
7/8/2014,2/1/2016,3,2.84750008583069,,,1,
7/8/2014,3/1/2016,3,2.83249998092651,,,1,
7/8/2014,4/1/2016,3,2.81500005722046,,,1,
7/8/2014,5/1/2016,3,2.80150008201599,,,1,
7/8/2014,6/1/2016,3,2.79150009155273,,,1,
7/8/2014,7/1/2016,3,2.78600001335144,,,1,
7/8/2014,8/1/2016,3,2.78150010108948,,,1,
7/8/2014,9/1/2016,3,2.77800011634827,,,1,
7/8/2014,10/1/2016,3,2.7739999294281,,,0,
7/8/2014,11/1/2016,3,2.76900005340576,,,0,
7/8/2014,12/1/2016,3,2.76349997520447,2.7632999420166,2.7632999420166,117,
7/8/2014,1/1/2017,3,2.76200008392334,,,0,
7/8/2014,2/1/2017,3,2.75500011444092,,,0,
7/8/2014,3/1/2017,3,2.74499988555908,,,0,
7/8/2014,4/1/2017,3,2.73099994659424,,,0,
7/8/2014,5/1/2017,3,2.72049999237061,,,0,
7/8/2014,6/1/2017,3,2.71199989318848,,,0,
7/8/2014,7/1/2017,3,2.70600008964539,,,0,
7/8/2014,8/1/2017,3,2.70099997520447,,,0,
7/8/2014,9/1/2017,3,2.6965000629425,,,0,
7/8/2014,10/1/2017,3,2.69350004196167,,,0,
7/8/2014,11/1/2017,3,2.69099998474121,,,0,
7/8/2014,12/1/2017,3,2.68849992752075,,,0,
7/8/2014,1/1/2018,3,2.6875,,,0,
7/8/2014,8/1/2014,4,2.97289991378784,2.99090003967285,2.96189999580383,53414,
7/8/2014,9/1/2014,4,2.94099998474121,2.95770001411438,2.93059992790222,32466,
7/8/2014,10/1/2014,4,2.77539992332458,2.79200005531311,2.76629996299744,13021,
7/8/2014,11/1/2014,4,2.73230004310608,2.74930000305176,2.72370004653931,7725,
7/8/2014,12/1/2014,4,2.7014000415802,2.71869993209839,2.69280004501343,8325,
7/8/2014,1/1/2015,4,2.68589997291565,2.70149993896484,2.67720007896423,3122,
7/8/2014,2/1/2015,4,2.68619990348816,2.70300006866455,2.68079996109009,1173,
7/8/2014,3/1/2015,4,2.69720005989075,2.7114999294281,2.69000005722046,793,
7/8/2014,4/1/2015,4,2.86120009422302,2.87459993362427,2.85439991950989,589,
7/8/2014,5/1/2015,4,2.85050010681152,2.85649991035461,2.8452000617981,472,
7/8/2014,6/1/2015,4,2.82599997520447,2.83039999008179,2.81909990310669,277,
7/8/2014,7/1/2015,4,2.79800009727478,2.80049991607666,2.79579997062683,129,
7/8/2014,8/1/2015,4,2.7681999206543,,2.76769995689392,78,
7/8/2014,9/1/2015,4,2.73489999771118,,2.7328999042511,92,
7/8/2014,10/1/2015,4,2.5929000377655,,,37,
7/8/2014,11/1/2015,4,2.56290006637573,,,0,
7/8/2014,12/1/2015,4,2.54290008544922,,,0,
7/8/2014,1/1/2016,4,2.54040002822876,,,0,
7/8/2014,2/1/2016,4,2.54239988327026,,,0,
7/8/2014,3/1/2016,4,2.5524001121521,,,0,
7/8/2014,4/1/2016,4,2.70120000839233,,,0,
7/8/2014,5/1/2016,4,2.69840002059937,,,0,
7/8/2014,6/1/2016,4,2.68059992790222,,,0,
7/8/2014,7/1/2016,4,2.66079998016357,,,0,
7/8/2014,8/1/2016,4,2.64000010490417,,,0,
7/8/2014,9/1/2016,4,2.61820006370544,,,0,
7/8/2014,10/1/2016,4,2.48639988899231,,,0,
7/8/2014,11/1/2016,4,2.46140003204346,,,0,
7/8/2014,12/1/2016,4,2.44639992713928,,,0,
7/8/2014,1/1/2017,4,2.4423999786377,,,0,
7/8/2014,2/1/2017,4,2.44440007209778,,,0,
7/8/2014,3/1/2017,4,2.44939994812012,,,0,
7/8/2014,4/1/2017,4,2.59439992904663,,,0,
7/8/2014,5/1/2017,4,2.59159994125366,,,0,
7/8/2014,6/1/2017,4,2.58179998397827,,,0,
7/8/2014,7/1/2017,4,2.56979990005493,,,0,
7/9/2014,8/1/2014,1,102.290000915527,103.599998474121,101.849998474121,250987,
7/9/2014,9/1/2014,1,101.75,102.900001525879,101.309997558594,121587,
7/9/2014,10/1/2014,1,101.040000915527,102.089996337891,100.620002746582,50121,
7/9/2014,11/1/2014,1,100.279998779297,101.269996643066,99.879997253418,27837,
7/9/2014,12/1/2014,1,99.5999984741211,100.540000915527,99.1800003051758,60409,
7/9/2014,1/1/2015,1,98.9800033569336,99.8300018310547,98.5800018310547,6924,
7/9/2014,2/1/2015,1,98.4000015258789,99.0699996948242,98.2300033569336,2113,
7/9/2014,3/1/2015,1,97.8399963378906,98.4800033569336,97.5999984741211,6916,
7/9/2014,4/1/2015,1,97.2699966430664,97.4400024414063,97.0800018310547,1661,
7/9/2014,5/1/2015,1,96.7600021362305,97.2900009155273,96.5999984741211,973,
7/9/2014,6/1/2015,1,96.3199996948242,96.9300003051758,96.0500030517578,14921,
7/9/2014,7/1/2015,1,95.7799987792969,95.6999969482422,95.5,988,
7/9/2014,8/1/2015,1,95.3300018310547,,95.3499984741211,980,
7/9/2014,9/1/2015,1,94.9599990844727,,94.9899978637695,1616,
7/9/2014,10/1/2015,1,94.629997253418,,94.6800003051758,381,
7/9/2014,11/1/2015,1,94.3600006103516,,94.4000015258789,244,
7/9/2014,12/1/2015,1,94.0999984741211,94.5400009155273,93.8000030517578,19532,
7/9/2014,1/1/2016,1,93.6500015258789,,93.7099990844727,274,
7/9/2014,2/1/2016,1,93.2399978637695,,93.3499984741211,238,
7/9/2014,3/1/2016,1,92.8600006103516,,93.0800018310547,395,
7/9/2014,4/1/2016,1,92.5,,,52,
7/9/2014,5/1/2016,1,92.2099990844727,,,1,
7/9/2014,6/1/2016,1,91.9899978637695,92.120002746582,91.870002746582,1022,
7/9/2014,7/1/2016,1,91.6699981689453,,,0,
7/9/2014,8/1/2016,1,91.4700012207031,,,0,
7/9/2014,9/1/2016,1,91.3099975585937,,,0,
7/9/2014,10/1/2016,1,91.1999969482422,,,0,
7/9/2014,11/1/2016,1,91.1100006103516,,,0,
7/9/2014,12/1/2016,1,91.0500030517578,91.2600021362305,90.7900009155273,5350,
7/9/2014,1/1/2017,1,90.7900009155273,,,0,
7/9/2014,2/1/2017,1,90.5599975585938,,,0,
7/9/2014,3/1/2017,1,90.3600006103516,,,100,
7/9/2014,4/1/2017,1,90.1900024414062,,,0,
7/9/2014,5/1/2017,1,90.0599975585937,,,0,
7/9/2014,6/1/2017,1,89.9599990844727,,,130,
7/9/2014,7/1/2017,1,89.8000030517578,,,0,
7/9/2014,8/1/2017,1,89.6900024414063,,,0,
7/9/2014,9/1/2017,1,89.620002746582,,,0,
7/9/2014,10/1/2017,1,89.5899963378906,,,0,
7/9/2014,11/1/2017,1,89.5899963378906,,,0,
7/9/2014,12/1/2017,1,89.6100006103516,,89.5800018310547,965,
7/9/2014,1/1/2018,1,89.5100021362305,,,0,
7/9/2014,2/1/2018,1,89.4199981689453,,,0,
7/9/2014,3/1/2018,1,89.3300018310547,,,0,
7/9/2014,4/1/2018,1,89.25,,,0,
7/9/2014,5/1/2018,1,89.1699981689453,,,0,
7/9/2014,6/1/2018,1,89.1100006103516,,,0,
7/9/2014,7/1/2018,1,89.0199966430664,,,0,
7/9/2014,8/1/2018,1,88.9499969482422,,,0,
7/9/2014,9/1/2018,1,88.9000015258789,,,0,
7/9/2014,10/1/2018,1,88.8600006103516,,,0,
7/9/2014,11/1/2018,1,88.8300018310547,,,0,
7/9/2014,12/1/2018,1,88.8199996948242,,88.7699966430664,182,
7/9/2014,1/1/2019,1,88.7600021362305,,,0,
7/9/2014,2/1/2019,1,88.7099990844727,,,0,
7/9/2014,3/1/2019,1,88.6600036621094,,,0,
7/9/2014,4/1/2019,1,88.629997253418,,,0,
7/9/2014,5/1/2019,1,88.5999984741211,,,0,
7/9/2014,6/1/2019,1,88.5800018310547,,,0,
7/9/2014,7/1/2019,1,88.5400009155273,,,0,
7/9/2014,8/1/2019,1,88.5199966430664,,,0,
7/9/2014,9/1/2019,1,88.5,,,0,
7/9/2014,10/1/2019,1,88.4899978637695,,,0,
7/9/2014,11/1/2019,1,88.4899978637695,,,0,
7/9/2014,12/1/2019,1,88.5,,88.5,6,
7/9/2014,6/1/2020,1,88.4100036621094,,,0,
7/9/2014,12/1/2020,1,88.3300018310547,88.4000015258789,88.4000015258789,4,
7/9/2014,6/1/2021,1,88.2799987792969,,,0,
7/9/2014,12/1/2021,1,88.2300033569336,88.4000015258789,88.4000015258789,1,
7/9/2014,6/1/2022,1,88.2300033569336,,,0,
7/9/2014,12/1/2022,1,88.2300033569336,,,0,
7/9/2014,8/1/2014,3,2.87109994888306,2.88179993629456,2.85859990119934,58939,
7/9/2014,9/1/2014,3,2.88520002365112,2.89569997787476,2.87409996986389,28079,
7/9/2014,10/1/2014,3,2.89689993858337,2.90499997138977,2.88660001754761,13303,
7/9/2014,11/1/2014,3,2.90869998931885,2.91580009460449,2.8996000289917,6810,
7/9/2014,12/1/2014,3,2.91899991035461,2.92729997634888,2.9096999168396,11075,
7/9/2014,1/1/2015,3,2.9268000125885,2.93319988250732,2.917799949646,2272,
7/9/2014,2/1/2015,3,2.92560005187988,2.93149995803833,2.91799998283386,852,
7/9/2014,3/1/2015,3,2.91580009460449,2.9203999042511,2.90820002555847,1327,
7/9/2014,4/1/2015,3,2.90199995040894,2.90520000457764,2.89420008659363,532,
7/9/2014,5/1/2015,3,2.88930010795593,2.89179992675781,2.88159990310669,101,
7/9/2014,6/1/2015,3,2.87680006027222,2.88129997253418,2.86929988861084,471,
7/9/2014,7/1/2015,3,2.86960005760193,2.875,2.86649990081787,56,
7/9/2014,8/1/2015,3,2.86500000953674,2.86999988555908,2.86350011825562,34,
7/9/2014,9/1/2015,3,2.86229991912842,2.86500000953674,2.85999989509583,11,
7/9/2014,10/1/2015,3,2.86080002784729,2.86249995231628,2.86249995231628,30,
7/9/2014,11/1/2015,3,2.85980010032654,2.8717999458313,2.85649991035461,94,
7/9/2014,12/1/2015,3,2.85780000686646,2.86100006103516,2.85010004043579,1193,
7/9/2014,1/1/2016,3,2.85380005836487,2.85050010681152,2.85050010681152,3,
7/9/2014,2/1/2016,3,2.84579992294312,,,0,
7/9/2014,3/1/2016,3,2.83179998397827,,,0,
7/9/2014,4/1/2016,3,2.81480002403259,,,0,
7/9/2014,5/1/2016,3,2.8018000125885,,,0,
7/9/2014,6/1/2016,3,2.79229998588562,,,0,
7/9/2014,7/1/2016,3,2.78679990768433,,,0,
7/9/2014,8/1/2016,3,2.78279995918274,,,0,
7/9/2014,9/1/2016,3,2.7797999382019,,,0,
7/9/2014,10/1/2016,3,2.77579998970032,,,0,
7/9/2014,11/1/2016,3,2.77080011367798,,,0,
7/9/2014,12/1/2016,3,2.76530003547668,,,58,
7/9/2014,1/1/2017,3,2.76379990577698,,,0,
7/9/2014,2/1/2017,3,2.75679993629456,,,0,
7/9/2014,3/1/2017,3,2.7467999458313,,,0,
7/9/2014,4/1/2017,3,2.73280000686645,,,0,
7/9/2014,5/1/2017,3,2.72230005264282,,,0,
7/9/2014,6/1/2017,3,2.71379995346069,,,0,
7/9/2014,7/1/2017,3,2.70779991149902,,,0,
7/9/2014,8/1/2017,3,2.70280003547668,,,0,
7/9/2014,9/1/2017,3,2.69829988479614,,,0,
7/9/2014,10/1/2017,3,2.69530010223389,,,0,
7/9/2014,11/1/2017,3,2.69280004501343,,,0,
7/9/2014,12/1/2017,3,2.69029998779297,,,0,
7/9/2014,1/1/2018,3,2.68930006027222,,,0,
7/9/2014,8/1/2014,4,2.93770003318787,2.97099995613098,2.93499994277954,60394,
7/9/2014,9/1/2014,4,2.90960001945496,2.93910002708435,2.90619993209839,38242,
7/9/2014,10/1/2014,4,2.74880003929138,2.77099990844727,2.74539995193481,16415,
7/9/2014,11/1/2014,4,2.70840001106262,2.73149991035461,2.70600008964539,10737,
7/9/2014,12/1/2014,4,2.67919993400574,2.69950008392334,2.67600011825562,9962,
7/9/2014,1/1/2015,4,2.66459989547729,2.68269991874695,2.66359996795654,3752,
7/9/2014,2/1/2015,4,2.66510009765625,2.68309998512268,2.66449999809265,3627,
7/9/2014,3/1/2015,4,2.67639994621277,2.69449996948242,2.67560005187988,1404,
7/9/2014,4/1/2015,4,2.84299993515015,2.85109996795654,2.84319996833801,299,
7/9/2014,5/1/2015,4,2.83419990539551,,2.83509993553162,234,
7/9/2014,6/1/2015,4,2.81170010566711,2.82170009613037,2.81089997291565,448,
7/9/2014,7/1/2015,4,2.7853000164032,,2.78839993476868,180,
7/9/2014,8/1/2015,4,2.75729990005493,,2.7613000869751,168,
7/9/2014,9/1/2015,4,2.72530007362366,,2.73090004920959,175,
7/9/2014,10/1/2015,4,2.58330011367798,,,100,
7/9/2014,11/1/2015,4,2.55329990386963,,,6,
7/9/2014,12/1/2015,4,2.53379988670349,,,0,
7/9/2014,1/1/2016,4,2.53130006790161,,,0,
7/9/2014,2/1/2016,4,2.53329992294312,,,0,
7/9/2014,3/1/2016,4,2.54329991340637,,,0,
7/9/2014,4/1/2016,4,2.69210004806519,,,0,
7/9/2014,5/1/2016,4,2.68930006027222,,,0,
7/9/2014,6/1/2016,4,2.67149996757507,,,0,
7/9/2014,7/1/2016,4,2.65170001983643,,,0,
7/9/2014,8/1/2016,4,2.63089990615845,,,0,
7/9/2014,9/1/2016,4,2.6091001033783,,,0,
7/9/2014,10/1/2016,4,2.47729992866516,,,0,
7/9/2014,11/1/2016,4,2.45230007171631,,,0,
7/9/2014,12/1/2016,4,2.43729996681213,,,0,
7/9/2014,1/1/2017,4,2.43330001831055,,,0,
7/9/2014,2/1/2017,4,2.43530011177063,,,0,
7/9/2014,3/1/2017,4,2.44029998779297,,,0,
7/9/2014,4/1/2017,4,2.58529996871948,,,0,
7/9/2014,5/1/2017,4,2.58249998092651,,,0,
7/9/2014,6/1/2017,4,2.57270002365112,,,0,
7/9/2014,7/1/2017,4,2.56069993972778,,,0,
7/10/2014,8/1/2014,1,102.930000305176,103,101.550003051758,237976,
7/10/2014,9/1/2014,1,102.400001525879,102.470001220703,101.019996643066,123936,
7/10/2014,10/1/2014,1,101.699996948242,101.76000213623,100.370002746582,54025,
7/10/2014,11/1/2014,1,100.970001220703,100.98999786377,99.6999969482422,32688,
7/10/2014,12/1/2014,1,100.300003051758,100.349998474121,99.0100021362305,74264,
7/10/2014,1/1/2015,1,99.6699981689453,99.6900024414063,98.5599975585938,9215,
7/10/2014,2/1/2015,1,99.0699996948242,99.0899963378906,97.879997253418,4170,
7/10/2014,3/1/2015,1,98.4899978637695,98.4700012207031,97.4700012207031,6692,
7/10/2014,4/1/2015,1,97.8899993896484,97.8600006103516,96.7900009155273,2031,
7/10/2014,5/1/2015,1,97.3499984741211,97.2300033569336,96.5899963378906,1265,
7/10/2014,6/1/2015,1,96.870002746582,96.879997253418,95.879997253418,18344,
7/10/2014,7/1/2015,1,96.2799987792969,96.2300033569336,96.2300033569336,1392,
7/10/2014,8/1/2015,1,95.7699966430664,95.6999969482422,95.5999984741211,984,
7/10/2014,9/1/2015,1,95.3399963378906,95.2799987792969,,1646,
7/10/2014,10/1/2015,1,94.9499969482422,94.6399993896484,,673,
7/10/2014,11/1/2015,1,94.6399993896484,94.370002746582,,507,
7/10/2014,12/1/2015,1,94.3399963378906,94.370002746582,93.7099990844727,22736,
7/10/2014,1/1/2016,1,93.8600006103516,,,238,
7/10/2014,2/1/2016,1,93.4199981689453,,,129,
7/10/2014,3/1/2016,1,93.0100021362305,,,335,
7/10/2014,4/1/2016,1,92.620002746582,,,0,
7/10/2014,5/1/2016,1,92.3000030517578,,,0,
7/10/2014,6/1/2016,1,92.0500030517578,92.1100006103516,91.7300033569336,2049,
7/10/2014,7/1/2016,1,91.7099990844727,,,0,
7/10/2014,8/1/2016,1,91.4899978637695,,,0,
7/10/2014,9/1/2016,1,91.3099975585937,,,0,
7/10/2014,10/1/2016,1,91.1800003051758,,,0,
7/10/2014,11/1/2016,1,91.0699996948242,,,200,
7/10/2014,12/1/2016,1,90.9899978637695,91.2099990844727,90.7600021362305,6851,
7/10/2014,1/1/2017,1,90.7099990844727,,,200,
7/10/2014,2/1/2017,1,90.4599990844727,,,0,
7/10/2014,3/1/2017,1,90.2399978637695,,,0,
7/10/2014,4/1/2017,1,90.0500030517578,,,0,
7/10/2014,5/1/2017,1,89.9000015258789,,,0,
7/10/2014,6/1/2017,1,89.7799987792969,90.0299987792969,90.0299987792969,35,
7/10/2014,7/1/2017,1,89.5999984741211,,,0,
7/10/2014,8/1/2017,1,89.4800033569336,,,0,
7/10/2014,9/1/2017,1,89.3899993896484,,,0,
7/10/2014,10/1/2017,1,89.3399963378906,,,0,
7/10/2014,11/1/2017,1,89.3199996948242,,,0,
7/10/2014,12/1/2017,1,89.3199996948242,89.620002746582,89.1399993896484,1812,
7/10/2014,1/1/2018,1,89.2099990844727,,,0,
7/10/2014,2/1/2018,1,89.0999984741211,,,0,
7/10/2014,3/1/2018,1,89,,,0,
7/10/2014,4/1/2018,1,88.9000015258789,,,0,
7/10/2014,5/1/2018,1,88.8099975585937,,,0,
7/10/2014,6/1/2018,1,88.7399978637695,,,0,
7/10/2014,7/1/2018,1,88.6399993896484,,,0,
7/10/2014,8/1/2018,1,88.5599975585938,,,0,
7/10/2014,9/1/2018,1,88.5,,,0,
7/10/2014,10/1/2018,1,88.4400024414063,,,0,
7/10/2014,11/1/2018,1,88.4000015258789,,,0,
7/10/2014,12/1/2018,1,88.379997253418,88.8000030517578,88.2099990844727,424,
7/10/2014,1/1/2019,1,88.3099975585938,,,0,
7/10/2014,2/1/2019,1,88.25,,,0,
7/10/2014,3/1/2019,1,88.1999969482422,,,0,
7/10/2014,4/1/2019,1,88.1600036621094,,,0,
7/10/2014,5/1/2019,1,88.120002746582,,,0,
7/10/2014,6/1/2019,1,88.0899963378906,,,0,
7/10/2014,7/1/2019,1,88.0500030517578,,,0,
7/10/2014,8/1/2019,1,88.0199966430664,,,0,
7/10/2014,9/1/2019,1,88,,,0,
7/10/2014,10/1/2019,1,87.9800033569336,,,0,
7/10/2014,11/1/2019,1,87.9800033569336,,,0,
7/10/2014,12/1/2019,1,87.9800033569336,88.3899993896484,87.9000015258789,44,
7/10/2014,6/1/2020,1,87.879997253418,,,0,
7/10/2014,12/1/2020,1,87.7799987792969,88.120002746582,87.7699966430664,193,
7/10/2014,6/1/2021,1,87.7300033569336,,,0,
7/10/2014,12/1/2021,1,87.6800003051758,,88,0,
7/10/2014,6/1/2022,1,87.6800003051758,,,0,
7/10/2014,12/1/2022,1,87.6800003051758,,,0,
7/10/2014,8/1/2014,3,2.89330005645752,2.90680003166199,2.86260008811951,59547,
7/10/2014,9/1/2014,3,2.90630006790161,2.91980004310608,2.87680006027222,27284,
7/10/2014,10/1/2014,3,2.91759991645813,2.93009996414185,2.89000010490417,10405,
7/10/2014,11/1/2014,3,2.92880010604858,2.94059991836548,2.90499997138977,6925,
7/10/2014,12/1/2014,3,2.93880009651184,2.94910001754761,2.91039991378784,12288,
7/10/2014,1/1/2015,3,2.94630002975464,2.95609998703003,2.91899991035461,3236,
7/10/2014,2/1/2015,3,2.94440007209778,2.95350003242493,2.91950011253357,1504,
7/10/2014,3/1/2015,3,2.93420004844666,2.94120001792908,2.90849995613098,1352,
7/10/2014,4/1/2015,3,2.91989994049072,2.92650008201599,2.89499998092651,940,
7/10/2014,5/1/2015,3,2.90659999847412,2.91160011291504,2.88870000839233,547,
7/10/2014,6/1/2015,3,2.89359998703003,2.90199995040894,2.87159991264343,963,
7/10/2014,7/1/2015,3,2.88590002059937,2.89339995384216,2.87100005149841,135,
7/10/2014,8/1/2015,3,2.88100004196167,2.88369989395142,2.87339997291565,108,
7/10/2014,9/1/2015,3,2.87800002098083,2.87859988212585,2.87059998512268,48,
7/10/2014,10/1/2015,3,2.87619996070862,2.875,2.86879992485046,39,
7/10/2014,11/1/2015,3,2.87470006942749,2.87319993972778,,60,
7/10/2014,12/1/2015,3,2.87249994277954,2.87980008125305,2.853600025177,1236,
7/10/2014,1/1/2016,3,2.86800003051758,2.85999989509583,,10,
7/10/2014,2/1/2016,3,2.85999989509583,,,0,
7/10/2014,3/1/2016,3,2.84500002861023,,,0,
7/10/2014,4/1/2016,3,2.82699990272522,,,0,
7/10/2014,5/1/2016,3,2.81299996376038,,,0,
7/10/2014,6/1/2016,3,2.80250000953674,,,0,
7/10/2014,7/1/2016,3,2.7960000038147,,,0,
7/10/2014,8/1/2016,3,2.79099988937378,,,0,
7/10/2014,9/1/2016,3,2.78749990463257,,,0,
7/10/2014,10/1/2016,3,2.78299999237061,,,0,
7/10/2014,11/1/2016,3,2.77800011634827,,,0,
7/10/2014,12/1/2016,3,2.77250003814697,,,12,
7/10/2014,1/1/2017,3,2.77099990844727,,,0,
7/10/2014,2/1/2017,3,2.76399993896484,,,0,
7/10/2014,3/1/2017,3,2.75399994850159,,,0,
7/10/2014,4/1/2017,3,2.74000000953674,,,0,
7/10/2014,5/1/2017,3,2.72950005531311,,,0,
7/10/2014,6/1/2017,3,2.72099995613098,,,0,
7/10/2014,7/1/2017,3,2.71499991416931,,,0,
7/10/2014,8/1/2017,3,2.71000003814697,,,0,
7/10/2014,9/1/2017,3,2.70549988746643,,,0,
7/10/2014,10/1/2017,3,2.70250010490417,,,0,
7/10/2014,11/1/2017,3,2.70000004768372,,,0,
7/10/2014,12/1/2017,3,2.69749999046326,,,0,
7/10/2014,1/1/2018,3,2.6965000629425,,,0,
7/10/2014,8/1/2014,4,2.95760011672974,2.96219992637634,2.92729997634888,59271,
7/10/2014,9/1/2014,4,2.92910003662109,2.93350005149841,2.89879989624023,43965,
7/10/2014,10/1/2014,4,2.76810002326965,2.77130007743835,2.73909997940063,15684,
7/10/2014,11/1/2014,4,2.72790002822876,2.73099994659424,2.69829988479614,10232,
7/10/2014,12/1/2014,4,2.69910001754761,2.70210003852844,2.66969990730286,9337,
7/10/2014,1/1/2015,4,2.68449997901916,2.68790006637573,2.65610003471375,2559,
7/10/2014,2/1/2015,4,2.68420004844666,2.68619990348816,2.65599989891052,1894,
7/10/2014,3/1/2015,4,2.69530010223389,2.69799995422363,2.66950011253357,884,
7/10/2014,4/1/2015,4,2.86229991912842,2.86520004272461,2.83719992637634,373,
7/10/2014,5/1/2015,4,2.85409998893738,2.85419988632202,2.83800005912781,417,
7/10/2014,6/1/2015,4,2.83159995079041,2.83489990234375,2.80920004844666,376,
7/10/2014,7/1/2015,4,2.80509996414185,2.80229997634888,,223,
7/10/2014,8/1/2015,4,2.7765998840332,2.77300000190735,,164,
7/10/2014,9/1/2015,4,2.74390006065369,2.74000000953674,,114,
7/10/2014,10/1/2015,4,2.60139989852905,,,160,
7/10/2014,11/1/2015,4,2.57139992713928,,,104,
7/10/2014,12/1/2015,4,2.55189990997314,2.53900003433228,,7,
7/10/2014,1/1/2016,4,2.54940009117126,,,0,
7/10/2014,2/1/2016,4,2.55139994621277,,,0,
7/10/2014,3/1/2016,4,2.56139993667603,,,0,
7/10/2014,4/1/2016,4,2.71020007133484,,,0,
7/10/2014,5/1/2016,4,2.70740008354187,,,0,
7/10/2014,6/1/2016,4,2.68959999084473,,,0,
7/10/2014,7/1/2016,4,2.66980004310608,,,0,
7/10/2014,8/1/2016,4,2.6489999294281,,,0,
7/10/2014,9/1/2016,4,2.62719988822937,,,0,
7/10/2014,10/1/2016,4,2.49539995193481,,,0,
7/10/2014,11/1/2016,4,2.47040009498596,,,0,
7/10/2014,12/1/2016,4,2.45539999008179,,,0,
7/10/2014,1/1/2017,4,2.4514000415802,,,0,
7/10/2014,2/1/2017,4,2.4533998966217,,,0,
7/10/2014,3/1/2017,4,2.45840001106262,,,0,
7/10/2014,4/1/2017,4,2.60339999198914,,,0,
7/10/2014,5/1/2017,4,2.60060000419617,,,0,
7/10/2014,6/1/2017,4,2.59080004692078,,,0,
7/10/2014,7/1/2017,4,2.57879996299744,,,0,
7/11/2014,8/1/2014,1,100.830001831055,102.919998168945,100.440002441406,272550,
7/11/2014,9/1/2014,1,100.300003051758,102.360000610352,99.9100036621094,122729,
7/11/2014,10/1/2014,1,99.6399993896484,101.599998474121,99.2600021362305,53530,
7/11/2014,11/1/2014,1,98.9899978637695,100.769996643066,98.620002746582,36092,
7/11/2014,12/1/2014,1,98.4199981689453,100.180000305176,98.0100021362305,69473,
7/11/2014,1/1/2015,1,97.9000015258789,99.4499969482422,97.5299987792969,11737,
7/11/2014,2/1/2015,1,97.3899993896484,98.8199996948242,97.0299987792969,2871,
7/11/2014,3/1/2015,1,96.9000015258789,97.9700012207031,96.5199966430664,9626,
7/11/2014,4/1/2015,1,96.4000015258789,97.4899978637695,96.0100021362305,2498,
7/11/2014,5/1/2015,1,95.9599990844727,96.870002746582,95.6900024414063,1467,
7/11/2014,6/1/2015,1,95.5699996948242,96.5899963378906,95.1600036621094,18470,
7/11/2014,7/1/2015,1,95.0699996948242,95.8300018310547,94.8399963378906,831,
7/11/2014,8/1/2015,1,94.6500015258789,95.4000015258789,94.370002746582,512,
7/11/2014,9/1/2015,1,94.2900009155273,94.3000030517578,94.0199966430664,1570,
7/11/2014,10/1/2015,1,93.9800033569336,93.9000015258789,93.6900024414063,280,
7/11/2014,11/1/2015,1,93.7300033569336,,93.5899963378906,319,
7/11/2014,12/1/2015,1,93.4899978637695,94.2300033569336,93.0199966430664,21486,
7/11/2014,1/1/2016,1,93.0599975585938,,92.9199981689453,235,
7/11/2014,2/1/2016,1,92.6699981689453,,92.5899963378906,23,
7/11/2014,3/1/2016,1,92.3099975585938,,92.3499984741211,180,
7/11/2014,4/1/2016,1,91.9700012207031,,,0,
7/11/2014,5/1/2016,1,91.6999969482422,,,0,
7/11/2014,6/1/2016,1,91.5,91.8000030517578,91.0999984741211,2727,
7/11/2014,7/1/2016,1,91.1800003051758,,,0,
7/11/2014,8/1/2016,1,90.9899978637695,,,200,
7/11/2014,9/1/2016,1,90.8399963378906,,,450,
7/11/2014,10/1/2016,1,90.7200012207031,,,200,
7/11/2014,11/1/2016,1,90.620002746582,,,0,
7/11/2014,12/1/2016,1,90.5500030517578,90.9499969482422,90.1100006103516,5230,
7/11/2014,1/1/2017,1,90.2699966430664,,,0,
7/11/2014,2/1/2017,1,90.0199966430664,,,0,
7/11/2014,3/1/2017,1,89.8000030517578,,,0,
7/11/2014,4/1/2017,1,89.6100006103516,,,0,
7/11/2014,5/1/2017,1,89.4599990844727,,,0,
7/11/2014,6/1/2017,1,89.3399963378906,89.25,89.25,227,
7/11/2014,7/1/2017,1,89.1600036621094,,,0,
7/11/2014,8/1/2017,1,89.0400009155274,,,0,
7/11/2014,9/1/2017,1,88.9599990844727,,,0,
7/11/2014,10/1/2017,1,88.9199981689453,,,0,
7/11/2014,11/1/2017,1,88.9000015258789,,,0,
7/11/2014,12/1/2017,1,88.9000015258789,89.2699966430664,88.5400009155273,1330,
7/11/2014,1/1/2018,1,88.7900009155274,,,0,
7/11/2014,2/1/2018,1,88.6800003051758,,,0,
7/11/2014,3/1/2018,1,88.5800018310547,,,0,
7/11/2014,4/1/2018,1,88.4899978637695,,,0,
7/11/2014,5/1/2018,1,88.4000015258789,,,0,
7/11/2014,6/1/2018,1,88.3300018310547,,,0,
7/11/2014,7/1/2018,1,88.2300033569336,,,0,
7/11/2014,8/1/2018,1,88.1500015258789,,,0,
7/11/2014,9/1/2018,1,88.0899963378906,,,0,
7/11/2014,10/1/2018,1,88.0299987792969,,,0,
7/11/2014,11/1/2018,1,87.9899978637695,,,0,
7/11/2014,12/1/2018,1,87.9800033569336,88.379997253418,87.7399978637695,605,
7/11/2014,1/1/2019,1,87.9100036621094,,,0,
7/11/2014,2/1/2019,1,87.8499984741211,,,0,
7/11/2014,3/1/2019,1,87.8000030517578,,,0,
7/11/2014,4/1/2019,1,87.7600021362305,,,0,
7/11/2014,5/1/2019,1,87.7200012207031,,,0,
7/11/2014,6/1/2019,1,87.6900024414062,,,0,
7/11/2014,7/1/2019,1,87.6500015258789,,,0,
7/11/2014,8/1/2019,1,87.620002746582,,,0,
7/11/2014,9/1/2019,1,87.5999984741211,,,0,
7/11/2014,10/1/2019,1,87.5800018310547,,,0,
7/11/2014,11/1/2019,1,87.5800018310547,,,0,
7/11/2014,12/1/2019,1,87.5800018310547,,87.4599990844727,1,
7/11/2014,6/1/2020,1,87.4800033569336,,,0,
7/11/2014,12/1/2020,1,87.379997253418,87.5299987792969,87.1999969482422,55,
7/11/2014,6/1/2021,1,87.3300018310547,,,0,
7/11/2014,12/1/2021,1,87.2799987792969,,,0,
7/11/2014,6/1/2022,1,87.2799987792969,,,0,
7/11/2014,12/1/2022,1,87.2799987792969,,,0,
7/11/2014,8/1/2014,3,2.86089992523193,2.89869999885559,2.85069990158081,63220,
7/11/2014,9/1/2014,3,2.87339997291565,2.91000008583069,2.86299991607666,28479,
7/11/2014,10/1/2014,3,2.8850998878479,2.92030000686646,2.87540006637573,13256,
7/11/2014,11/1/2014,3,2.89730000495911,2.93120002746582,2.88800001144409,9751,
7/11/2014,12/1/2014,3,2.90890002250671,2.94149994850159,2.89840006828308,14836,
7/11/2014,1/1/2015,3,2.917799949646,2.94889998435974,2.90799999237061,4386,
7/11/2014,2/1/2015,3,2.91680002212524,2.94609999656677,2.90930008888245,1799,
7/11/2014,3/1/2015,3,2.90729999542236,2.93449997901917,2.89869999885559,2709,
7/11/2014,4/1/2015,3,2.89510011672974,2.91599988937378,2.88870000839233,988,
7/11/2014,5/1/2015,3,2.88409996032715,2.8908998966217,2.87529993057251,745,
7/11/2014,6/1/2015,3,2.87389993667603,2.8882999420166,2.86279988288879,1541,
7/11/2014,7/1/2015,3,2.86789989471436,2.87159991264343,2.86120009422302,228,
7/11/2014,8/1/2015,3,2.86450004577637,2.87069988250732,2.85929989814758,105,
7/11/2014,9/1/2015,3,2.86229991912842,2.87059998512268,2.86199998855591,68,
7/11/2014,10/1/2015,3,2.86120009422302,2.87420010566711,2.85999989509583,82,
7/11/2014,11/1/2015,3,2.86039996147156,2.875,2.8585000038147,129,
7/11/2014,12/1/2015,3,2.85890007019043,2.87199997901917,2.84999990463257,1383,
7/11/2014,1/1/2016,3,2.85540008544922,2.86199998855591,2.8529999256134,21,
7/11/2014,2/1/2016,3,2.84890007972717,2.85400009155273,2.85400009155273,7,
7/11/2014,3/1/2016,3,2.83590006828308,2.84249997138977,2.84249997138977,1,
7/11/2014,4/1/2016,3,2.81990003585815,2.82699990272522,2.82699990272522,0,
7/11/2014,5/1/2016,3,2.80739998817444,,,0,
7/11/2014,6/1/2016,3,2.79839992523193,,,0,
7/11/2014,7/1/2016,3,2.79290008544922,,,0,
7/11/2014,8/1/2016,3,2.78889989852905,,,0,
7/11/2014,9/1/2016,3,2.7859001159668,,,0,
7/11/2014,10/1/2016,3,2.78189992904663,,,0,
7/11/2014,11/1/2016,3,2.77740001678467,,,0,
7/11/2014,12/1/2016,3,2.77239990234375,,,133,
7/11/2014,1/1/2017,3,2.77090001106262,,,0,
7/11/2014,2/1/2017,3,2.7639000415802,,,0,
7/11/2014,3/1/2017,3,2.75390005111694,,,0,
7/11/2014,4/1/2017,3,2.7399001121521,,,0,
7/11/2014,5/1/2017,3,2.72939991950989,,,0,
7/11/2014,6/1/2017,3,2.72090005874634,,,0,
7/11/2014,7/1/2017,3,2.71490001678467,,,0,
7/11/2014,8/1/2017,3,2.70989990234375,,,0,
7/11/2014,9/1/2017,3,2.70539999008179,,,0,
7/11/2014,10/1/2017,3,2.70239996910095,,,0,
7/11/2014,11/1/2017,3,2.69989991188049,,,0,
7/11/2014,12/1/2017,3,2.69740009307861,,,0,
7/11/2014,1/1/2018,3,2.69639992713928,,,0,
7/11/2014,8/1/2014,4,2.90849995613098,2.96320009231567,2.90070009231567,56173,
7/11/2014,9/1/2014,4,2.88100004196167,2.9326000213623,2.87269997596741,34951,
7/11/2014,10/1/2014,4,2.72359991073608,2.76839995384216,2.71580004692078,19185,
7/11/2014,11/1/2014,4,2.68610000610352,2.72230005264282,2.67790007591248,12556,
7/11/2014,12/1/2014,4,2.66039991378784,2.70020008087158,2.6528000831604,12970,
7/11/2014,1/1/2015,4,2.64890003204346,2.67400002479553,2.64100003242493,4720,
7/11/2014,2/1/2015,4,2.65179991722107,2.68009996414185,2.64299988746643,3881,
7/11/2014,3/1/2015,4,2.66680002212524,2.69180011749268,2.65689992904663,2810,
7/11/2014,4/1/2015,4,2.83730006217957,2.84929990768433,2.82730007171631,547,
7/11/2014,5/1/2015,4,2.83109998703003,2.83400011062622,2.82349991798401,455,
7/11/2014,6/1/2015,4,2.81030011177063,2.81990003585815,2.80100011825562,502,
7/11/2014,7/1/2015,4,2.78690004348755,2.78500008583069,2.78320002555847,303,
7/11/2014,8/1/2015,4,2.76090002059937,,2.75920009613037,258,
7/11/2014,9/1/2015,4,2.72970008850098,,2.72919988632202,243,
7/11/2014,10/1/2015,4,2.59039998054504,,,103,
7/11/2014,11/1/2015,4,2.56089997291565,,,0,
7/11/2014,12/1/2015,4,2.54189991950989,,,0,
7/11/2014,1/1/2016,4,2.53940010070801,,,0,
7/11/2014,2/1/2016,4,2.54139995574951,,,0,
7/11/2014,3/1/2016,4,2.55139994621277,,,0,
7/11/2014,4/1/2016,4,2.70020008087158,,,0,
7/11/2014,5/1/2016,4,2.69740009307861,,,0,
7/11/2014,6/1/2016,4,2.67960000038147,,,0,
7/11/2014,7/1/2016,4,2.65980005264282,,,0,
7/11/2014,8/1/2016,4,2.63899993896484,,,0,
7/11/2014,9/1/2016,4,2.61719989776611,,,0,
7/11/2014,10/1/2016,4,2.48539996147156,,,0,
7/11/2014,11/1/2016,4,2.4604001045227,,,0,
7/11/2014,12/1/2016,4,2.44539999961853,,,0,
7/11/2014,1/1/2017,4,2.44140005111694,,,0,
7/11/2014,2/1/2017,4,2.44339990615845,,,0,
7/11/2014,3/1/2017,4,2.44840002059937,,,0,
7/11/2014,4/1/2017,4,2.59340000152588,,,0,
7/11/2014,5/1/2017,4,2.59060001373291,,,0,
7/11/2014,6/1/2017,4,2.58080005645752,,,0,
7/11/2014,7/1/2017,4,2.56879997253418,,,0,
7/14/2014,8/1/2014,1,100.910003662109,101.199996948242,100.220001220703,252596,
7/14/2014,9/1/2014,1,100.480003356934,100.779998779297,99.7200012207031,151215,
7/14/2014,10/1/2014,1,99.9300003051758,100.180000305176,99.120002746582,56575,
7/14/2014,11/1/2014,1,99.3899993896484,99.6100006103516,98.5500030517578,32740,
7/14/2014,12/1/2014,1,98.9000015258789,99.0699996948242,98,61939,
7/14/2014,1/1/2015,1,98.4300003051758,98.5800018310547,97.5899963378906,12752,
7/14/2014,2/1/2015,1,97.9599990844727,98.0500030517578,97.1500015258789,6389,
7/14/2014,3/1/2015,1,97.5,97.5299987792969,96.6100006103516,9122,
7/14/2014,4/1/2015,1,97.0199966430664,97.0400009155273,96.1399993896484,4414,
7/14/2014,5/1/2015,1,96.5899963378906,96.5599975585937,95.6999969482422,2390,
7/14/2014,6/1/2015,1,96.2099990844727,96.3099975585937,95.2799987792969,13383,
7/14/2014,7/1/2015,1,95.7200012207031,95.5699996948242,94.9499969482422,858,
7/14/2014,8/1/2015,1,95.3000030517578,95.5599975585938,94.5999984741211,734,
7/14/2014,9/1/2015,1,94.9499969482422,94.7399978637695,,1494,
7/14/2014,10/1/2015,1,94.6500015258789,94.4199981689453,,438,
7/14/2014,11/1/2015,1,94.4000015258789,94.1999969482422,,330,
7/14/2014,12/1/2015,1,94.1600036621094,94.2799987792969,93.2200012207031,18400,
7/14/2014,1/1/2016,1,93.7399978637695,93.5500030517578,,76,
7/14/2014,2/1/2016,1,93.3499984741211,93.120002746582,,10,
7/14/2014,3/1/2016,1,93,92.5899963378906,,1626,
7/14/2014,4/1/2016,1,92.6600036621094,,,0,
7/14/2014,5/1/2016,1,92.3899993896484,,,0,
7/14/2014,6/1/2016,1,92.1900024414063,91.7099990844727,91.4000015258789,2576,
7/14/2014,7/1/2016,1,91.870002746582,,,0,
7/14/2014,8/1/2016,1,91.6699981689453,,,0,
7/14/2014,9/1/2016,1,91.5199966430664,,,0,
7/14/2014,10/1/2016,1,91.3899993896484,,,0,
7/14/2014,11/1/2016,1,91.2900009155274,,,0,
7/14/2014,12/1/2016,1,91.2099990844727,91.3199996948242,90.4100036621094,3598,
7/14/2014,1/1/2017,1,90.9300003051758,,,0,
7/14/2014,2/1/2017,1,90.6800003051758,,,0,
7/14/2014,3/1/2017,1,90.4599990844727,,,0,
7/14/2014,4/1/2017,1,90.2699966430664,,,0,
7/14/2014,5/1/2017,1,90.120002746582,,,0,
7/14/2014,6/1/2017,1,90,,,86,
7/14/2014,7/1/2017,1,89.8199996948242,,,0,
7/14/2014,8/1/2017,1,89.6999969482422,,,0,
7/14/2014,9/1/2017,1,89.620002746582,,,0,
7/14/2014,10/1/2017,1,89.5800018310547,,,0,
7/14/2014,11/1/2017,1,89.5599975585938,,,0,
7/14/2014,12/1/2017,1,89.5599975585938,89.75,88.9499969482422,319,
7/14/2014,1/1/2018,1,89.4400024414063,,,0,
7/14/2014,2/1/2018,1,89.3300018310547,,,0,
7/14/2014,3/1/2018,1,89.2300033569336,,,0,
7/14/2014,4/1/2018,1,89.1399993896484,,,0,
7/14/2014,5/1/2018,1,89.0500030517578,,,0,
7/14/2014,6/1/2018,1,88.9700012207031,,,0,
7/14/2014,7/1/2018,1,88.870002746582,,,0,
7/14/2014,8/1/2018,1,88.7900009155274,,,0,
7/14/2014,9/1/2018,1,88.7300033569336,,,0,
7/14/2014,10/1/2018,1,88.6699981689453,,,0,
7/14/2014,11/1/2018,1,88.629997253418,,,0,
7/14/2014,12/1/2018,1,88.6100006103516,88.5299987792969,87.9499969482422,18,
7/14/2014,1/1/2019,1,88.5500030517578,,,0,
7/14/2014,2/1/2019,1,88.5,,,0,
7/14/2014,3/1/2019,1,88.4499969482422,,,0,
7/14/2014,4/1/2019,1,88.4100036621094,,,0,
7/14/2014,5/1/2019,1,88.370002746582,,,0,
7/14/2014,6/1/2019,1,88.3399963378906,,,0,
7/14/2014,7/1/2019,1,88.3000030517578,,,0,
7/14/2014,8/1/2019,1,88.2699966430664,,,0,
7/14/2014,9/1/2019,1,88.25,,,0,
7/14/2014,10/1/2019,1,88.2399978637695,,,0,
7/14/2014,11/1/2019,1,88.2399978637695,,,0,
7/14/2014,12/1/2019,1,88.2399978637695,88.0599975585938,,10,
7/14/2014,6/1/2020,1,88.1399993896484,,,0,
7/14/2014,12/1/2020,1,88.0400009155273,87.620002746582,,0,
7/14/2014,6/1/2021,1,87.9899978637695,,,0,
7/14/2014,12/1/2021,1,87.9400024414062,,,0,
7/14/2014,6/1/2022,1,87.9400024414062,,,0,
7/14/2014,12/1/2022,1,87.9400024414062,,,0,
7/14/2014,8/1/2014,3,2.87290000915527,2.88579988479614,2.85859990119934,55720,
7/14/2014,9/1/2014,3,2.88560009002686,2.89739990234375,2.87069988250732,27628,
7/14/2014,10/1/2014,3,2.89800000190735,2.9086000919342,2.88330006599426,16781,
7/14/2014,11/1/2014,3,2.91109991073608,2.92050004005432,2.89540004730225,10630,
7/14/2014,12/1/2014,3,2.92389988899231,2.93039989471436,2.90689992904663,14158,
7/14/2014,1/1/2015,3,2.93350005149841,2.93919992446899,2.91639995574951,3700,
7/14/2014,2/1/2015,3,2.93280005455017,2.93729996681213,2.91589999198914,1671,
7/14/2014,3/1/2015,3,2.9235999584198,2.92779994010925,2.90610003471375,2445,
7/14/2014,4/1/2015,3,2.91219997406006,2.91720008850098,2.89510011672974,723,
7/14/2014,5/1/2015,3,2.90170001983643,2.90190005302429,2.88599991798401,209,
7/14/2014,6/1/2015,3,2.8921000957489,2.89590001106262,2.87310004234314,643,
7/14/2014,7/1/2015,3,2.88669991493225,2.88989996910095,2.87109994888306,86,
7/14/2014,8/1/2015,3,2.88409996032715,2.88750004768372,2.87069988250732,68,
7/14/2014,9/1/2015,3,2.8824999332428,2.88700008392334,2.87400007247925,42,
7/14/2014,10/1/2015,3,2.88159990310669,2.88499999046326,2.87129998207092,29,
7/14/2014,11/1/2015,3,2.88109993934631,2.87800002098083,2.87800002098083,27,
7/14/2014,12/1/2015,3,2.87980008125305,2.88380002975464,2.85989999771118,1174,
7/14/2014,1/1/2016,3,2.87680006027222,2.86999988555908,2.86999988555908,4,
7/14/2014,2/1/2016,3,2.87030005455017,,,0,
7/14/2014,3/1/2016,3,2.85730004310608,,,0,
7/14/2014,4/1/2016,3,2.84179997444153,,,0,
7/14/2014,5/1/2016,3,2.82979989051819,,,0,
7/14/2014,6/1/2016,3,2.82080006599426,,,0,
7/14/2014,7/1/2016,3,2.81529998779297,,,0,
7/14/2014,8/1/2016,3,2.81130003929138,,,0,
7/14/2014,9/1/2016,3,2.80830001831055,,,100,
7/14/2014,10/1/2016,3,2.80430006980896,,,0,
7/14/2014,11/1/2016,3,2.79979991912842,,,0,
7/14/2014,12/1/2016,3,2.79480004310608,,,5,
7/14/2014,1/1/2017,3,2.79329991340637,,,0,
7/14/2014,2/1/2017,3,2.78629994392395,,,0,
7/14/2014,3/1/2017,3,2.77629995346069,,,0,
7/14/2014,4/1/2017,3,2.76230001449585,,,0,
7/14/2014,5/1/2017,3,2.75180006027222,,,0,
7/14/2014,6/1/2017,3,2.74329996109009,,,0,
7/14/2014,7/1/2017,3,2.73729991912842,,,0,
7/14/2014,8/1/2017,3,2.73230004310608,,,0,
7/14/2014,9/1/2017,3,2.72779989242554,,,0,
7/14/2014,10/1/2017,3,2.72480010986328,,,0,
7/14/2014,11/1/2017,3,2.72230005264282,,,0,
7/14/2014,12/1/2017,3,2.71979999542236,,,0,
7/14/2014,1/1/2018,3,2.71880006790161,,,0,
7/14/2014,8/1/2014,4,2.92510008811951,2.93050003051758,2.90380001068115,43847,
7/14/2014,9/1/2014,4,2.89650011062622,2.90229988098145,2.8756000995636,28649,
7/14/2014,10/1/2014,4,2.73909997940063,2.74399995803833,2.7179000377655,13183,
7/14/2014,11/1/2014,4,2.70289993286133,2.70689988136291,2.68160009384155,9029,
7/14/2014,12/1/2014,4,2.67820000648499,2.68330001831055,2.65350008010864,7503,
7/14/2014,1/1/2015,4,2.66770005226135,2.67079997062683,2.64260005950928,3960,
7/14/2014,2/1/2015,4,2.67009997367859,2.6735999584198,2.64590001106262,1977,
7/14/2014,3/1/2015,4,2.68440008163452,2.68779993057251,2.66179990768433,965,
7/14/2014,4/1/2015,4,2.85570001602173,2.8585000038147,2.83470010757446,359,
7/14/2014,5/1/2015,4,2.85019993782043,2.85109996795654,2.83229994773865,187,
7/14/2014,6/1/2015,4,2.83030009269714,2.83380007743835,2.80900001525879,613,
7/14/2014,7/1/2015,4,2.80730009078979,2.80509996414185,,555,
7/14/2014,8/1/2015,4,2.78180003166199,2.77850008010864,,199,
7/14/2014,9/1/2015,4,2.75180006027222,2.74620008468628,,194,
7/14/2014,10/1/2015,4,2.6136999130249,,,128,
7/14/2014,11/1/2015,4,2.58369994163513,,,41,
7/14/2014,12/1/2015,4,2.56469988822937,2.55110001564026,,10,
7/14/2014,1/1/2016,4,2.56220006942749,,,0,
7/14/2014,2/1/2016,4,2.56419992446899,,,0,
7/14/2014,3/1/2016,4,2.57419991493225,,,0,
7/14/2014,4/1/2016,4,2.72300004959106,,,0,
7/14/2014,5/1/2016,4,2.7202000617981,,,0,
7/14/2014,6/1/2016,4,2.70239996910095,,,0,
7/14/2014,7/1/2016,4,2.6826000213623,,,0,
7/14/2014,8/1/2016,4,2.66179990768433,,,0,
7/14/2014,9/1/2016,4,2.64000010490417,,,0,
7/14/2014,10/1/2016,4,2.50819993019104,,,0,
7/14/2014,11/1/2016,4,2.48320007324219,,,0,
7/14/2014,12/1/2016,4,2.46819996833801,,,0,
7/14/2014,1/1/2017,4,2.46420001983643,,,0,
7/14/2014,2/1/2017,4,2.46620011329651,,,0,
7/14/2014,3/1/2017,4,2.47119998931885,,,0,
7/14/2014,4/1/2017,4,2.61619997024536,,,0,
7/14/2014,5/1/2017,4,2.61339998245239,,,0,
7/14/2014,6/1/2017,4,2.603600025177,,,0,
7/14/2014,7/1/2017,4,2.59159994125366,,,0,
7/15/2014,8/1/2014,1,99.9599990844727,101.059997558594,99.0100021362305,330973,
7/15/2014,9/1/2014,1,99.5299987792969,100.629997253418,98.6800003051758,203969,
7/15/2014,10/1/2014,1,98.9800033569336,100.040000915527,98.2300033569336,70997,
7/15/2014,11/1/2014,1,98.4300003051758,99.4499969482422,97.7900009155274,37033,
7/15/2014,12/1/2014,1,97.9300003051758,98.9499969482422,97.3199996948242,87124,
7/15/2014,1/1/2015,1,97.4599990844727,98.4000015258789,97,13561,
7/15/2014,2/1/2015,1,96.9899978637695,97.870002746582,96.5100021362305,5430,
7/15/2014,3/1/2015,1,96.5400009155274,97.4599990844727,96.129997253418,9230,
7/15/2014,4/1/2015,1,96.0800018310547,96.8499984741211,95.6699981689453,3130,
7/15/2014,5/1/2015,1,95.6800003051758,95.9000015258789,95.3600006103516,1715,
7/15/2014,6/1/2015,1,95.3300018310547,96.2099990844727,94.9400024414063,23021,
7/15/2014,7/1/2015,1,94.8600006103516,95.0100021362305,94.7699966430664,1121,
7/15/2014,8/1/2015,1,94.4499969482422,94.629997253418,94.370002746582,643,
7/15/2014,9/1/2015,1,94.0999984741211,,94.0400009155274,1084,
7/15/2014,10/1/2015,1,93.8000030517578,,93.7699966430664,416,
7/15/2014,11/1/2015,1,93.5599975585938,,93.5400009155273,371,
7/15/2014,12/1/2015,1,93.3300018310547,94.4199981689453,93.0100021362305,32999,
7/15/2014,1/1/2016,1,92.9400024414062,,92.9300003051758,113,
7/15/2014,2/1/2016,1,92.5800018310547,,92.629997253418,46,
7/15/2014,3/1/2016,1,92.25,,92.4599990844727,439,
7/15/2014,4/1/2016,1,91.9400024414063,,91.9000015258789,2,
7/15/2014,5/1/2016,1,91.6999969482422,,,2,
7/15/2014,6/1/2016,1,91.5199966430664,92.370002746582,91.3199996948242,2165,
7/15/2014,7/1/2016,1,91.2099990844727,,,0,
7/15/2014,8/1/2016,1,91.0100021362305,,,0,
7/15/2014,9/1/2016,1,90.8600006103516,,,108,
7/15/2014,10/1/2016,1,90.7399978637695,,91.1900024414063,0,
7/15/2014,11/1/2016,1,90.6399993896484,,,0,
7/15/2014,12/1/2016,1,90.5699996948242,91.8199996948242,90.3600006103516,8433,
7/15/2014,1/1/2017,1,90.2900009155274,,,0,
7/15/2014,2/1/2017,1,90.0400009155274,,,0,
7/15/2014,3/1/2017,1,89.8300018310547,,,0,
7/15/2014,4/1/2017,1,89.6500015258789,,,0,
7/15/2014,5/1/2017,1,89.5,,,0,
7/15/2014,6/1/2017,1,89.379997253418,89.8000030517578,89.8000030517578,280,
7/15/2014,7/1/2017,1,89.1999969482422,,,0,
7/15/2014,8/1/2017,1,89.0800018310547,,,0,
7/15/2014,9/1/2017,1,89.0100021362305,,,0,
7/15/2014,10/1/2017,1,88.9700012207031,,,0,
7/15/2014,11/1/2017,1,88.9599990844727,,,0,
7/15/2014,12/1/2017,1,88.9599990844727,90.2399978637695,88.8000030517578,4312,
7/15/2014,1/1/2018,1,88.8399963378906,,,0,
7/15/2014,2/1/2018,1,88.7300033569336,,,0,
7/15/2014,3/1/2018,1,88.629997253418,,,0,
7/15/2014,4/1/2018,1,88.5400009155273,,,0,
7/15/2014,5/1/2018,1,88.4499969482422,,,0,
7/15/2014,6/1/2018,1,88.370002746582,,,0,
7/15/2014,7/1/2018,1,88.2699966430664,,,0,
7/15/2014,8/1/2018,1,88.1900024414063,,,0,
7/15/2014,9/1/2018,1,88.129997253418,,,0,
7/15/2014,10/1/2018,1,88.0800018310547,,,0,
7/15/2014,11/1/2018,1,88.0400009155273,,,0,
7/15/2014,12/1/2018,1,88.0199966430664,89.0999984741211,87.8600006103516,248,
7/15/2014,1/1/2019,1,87.9599990844727,,,0,
7/15/2014,2/1/2019,1,87.9100036621094,,,0,
7/15/2014,3/1/2019,1,87.8600006103516,,,0,
7/15/2014,4/1/2019,1,87.8199996948242,,,0,
7/15/2014,5/1/2019,1,87.7799987792969,,,0,
7/15/2014,6/1/2019,1,87.75,,,0,
7/15/2014,7/1/2019,1,87.7099990844727,,,0,
7/15/2014,8/1/2019,1,87.6800003051758,,,0,
7/15/2014,9/1/2019,1,87.6600036621094,,,0,
7/15/2014,10/1/2019,1,87.6500015258789,,,0,
7/15/2014,11/1/2019,1,87.6500015258789,,,0,
7/15/2014,12/1/2019,1,87.6500015258789,88.8000030517578,87.629997253418,13,
7/15/2014,6/1/2020,1,87.5500030517578,,,0,
7/15/2014,12/1/2020,1,87.4499969482422,,87.7699966430664,100,
7/15/2014,6/1/2021,1,87.4000015258789,,,0,
7/15/2014,12/1/2021,1,87.3499984741211,,,0,
7/15/2014,6/1/2022,1,87.3499984741211,,,0,
7/15/2014,12/1/2022,1,87.3499984741211,87.870002746582,87.870002746582,1,
7/15/2014,8/1/2014,3,2.85549998283386,2.87299990653992,2.8257999420166,62575,
7/15/2014,9/1/2014,3,2.86870002746582,2.88549995422363,2.84050011634827,34237,
7/15/2014,10/1/2014,3,2.88129997253418,2.89770007133484,2.85590004920959,18661,
7/15/2014,11/1/2014,3,2.89439988136292,2.90799999237061,2.87109994888306,14959,
7/15/2014,12/1/2014,3,2.90729999542236,2.92239999771118,2.88619995117187,23558,
7/15/2014,1/1/2015,3,2.91750001907349,2.93020009994507,2.89879989624023,9146,
7/15/2014,2/1/2015,3,2.91739988327026,2.93179988861084,2.89809989929199,3496,
7/15/2014,3/1/2015,3,2.90869998931885,2.9154999256134,2.89000010490417,2754,
7/15/2014,4/1/2015,3,2.89779996871948,2.91219997406006,2.8798999786377,1564,
7/15/2014,5/1/2015,3,2.88779997825623,2.88619995117187,2.87199997901917,965,
7/15/2014,6/1/2015,3,2.87879991531372,2.89100003242493,2.86290001869202,3818,
7/15/2014,7/1/2015,3,2.87380003929138,2.87120008468628,2.85899996757507,1510,
7/15/2014,8/1/2015,3,2.8717999458313,2.87680006027222,2.86199998855591,717,
7/15/2014,9/1/2015,3,2.87080001831055,2.86989998817444,2.86249995231628,659,
7/15/2014,10/1/2015,3,2.87039995193481,2.87569999694824,2.86249995231628,391,
7/15/2014,11/1/2015,3,2.87019991874695,2.87470006942749,2.86249995231628,449,
7/15/2014,12/1/2015,3,2.86899995803833,2.88540005683899,2.86069989204407,2863,
7/15/2014,1/1/2016,3,2.86640000343323,2.86989998817444,2.86800003051758,157,
7/15/2014,2/1/2016,3,2.86069989204407,,,20,
7/15/2014,3/1/2016,3,2.84870004653931,,,102,
7/15/2014,4/1/2016,3,2.83419990539551,,,101,
7/15/2014,5/1/2016,3,2.8231999874115,,,0,
7/15/2014,6/1/2016,3,2.81469988822937,,,0,
7/15/2014,7/1/2016,3,2.80970001220703,,,0,
7/15/2014,8/1/2016,3,2.80620002746582,,,0,
7/15/2014,9/1/2016,3,2.80320000648499,,,0,
7/15/2014,10/1/2016,3,2.7992000579834,,,0,
7/15/2014,11/1/2016,3,2.79469990730286,,,0,
7/15/2014,12/1/2016,3,2.78970003128052,2.79500007629395,2.78999996185303,1,
7/15/2014,1/1/2017,3,2.78819990158081,,,0,
7/15/2014,2/1/2017,3,2.78119993209839,,,0,
7/15/2014,3/1/2017,3,2.77119994163513,,,0,
7/15/2014,4/1/2017,3,2.75720000267029,,,0,
7/15/2014,5/1/2017,3,2.74670004844666,,,0,
7/15/2014,6/1/2017,3,2.73819994926453,,,0,
7/15/2014,7/1/2017,3,2.73219990730286,,,0,
7/15/2014,8/1/2017,3,2.72720003128052,,,0,
7/15/2014,9/1/2017,3,2.72270011901855,,,0,
7/15/2014,10/1/2017,3,2.71970009803772,,,0,
7/15/2014,11/1/2017,3,2.71720004081726,,,0,
7/15/2014,12/1/2017,3,2.7146999835968,,,0,
7/15/2014,1/1/2018,3,2.71370005607605,,,0,
7/15/2014,8/1/2014,4,2.89860010147095,2.92860007286072,2.86590003967285,51640,
7/15/2014,9/1/2014,4,2.86809992790222,2.89829993247986,2.83879995346069,43333,
7/15/2014,10/1/2014,4,2.70919990539551,2.73760008811951,2.68619990348816,26382,
7/15/2014,11/1/2014,4,2.67190003395081,2.70000004768372,2.65400004386902,19246,
7/15/2014,12/1/2014,4,2.64680004119873,2.67499995231628,2.63199996948242,17618,
7/15/2014,1/1/2015,4,2.63599991798401,2.66039991378784,2.6256000995636,6543,
7/15/2014,2/1/2015,4,2.63849997520447,2.66240000724792,2.62890005111694,3994,
7/15/2014,3/1/2015,4,2.65319991111755,2.67600011825562,2.6414999961853,2747,
7/15/2014,4/1/2015,4,2.82550001144409,2.83809995651245,2.81609988212585,2638,
7/15/2014,5/1/2015,4,2.82100009918213,2.81979990005493,2.81100010871887,1790,
7/15/2014,6/1/2015,4,2.80229997634888,2.80599999427795,2.79229998588562,1891,
7/15/2014,7/1/2015,4,2.77929997444153,2.7720000743866,2.7720000743866,740,
7/15/2014,8/1/2015,4,2.75379991531372,2.74499988555908,2.74499988555908,574,
7/15/2014,9/1/2015,4,2.72379994392395,2.72000002861023,2.72000002861023,1189,
7/15/2014,10/1/2015,4,2.58570003509521,2.57999992370605,2.57999992370605,669,
7/15/2014,11/1/2015,4,2.55469989776611,2.54999995231628,2.54999995231628,179,
7/15/2014,12/1/2015,4,2.5346999168396,2.56609988212585,2.52760004997253,553,
7/15/2014,1/1/2016,4,2.53220009803772,,,0,
7/15/2014,2/1/2016,4,2.53419995307922,,,0,
7/15/2014,3/1/2016,4,2.54419994354248,,,0,
7/15/2014,4/1/2016,4,2.69300007820129,,,0,
7/15/2014,5/1/2016,4,2.69020009040833,,,0,
7/15/2014,6/1/2016,4,2.67239999771118,,,0,
7/15/2014,7/1/2016,4,2.65260004997253,,,0,
7/15/2014,8/1/2016,4,2.63179993629456,,,0,
7/15/2014,9/1/2016,4,2.60999989509583,,,0,
7/15/2014,10/1/2016,4,2.47819995880127,,,0,
7/15/2014,11/1/2016,4,2.45320010185242,,,0,
7/15/2014,12/1/2016,4,2.43819999694824,,,65,
7/15/2014,1/1/2017,4,2.43420004844666,,,0,
7/15/2014,2/1/2017,4,2.43619990348816,,,0,
7/15/2014,3/1/2017,4,2.44120001792908,,,0,
7/15/2014,4/1/2017,4,2.58619999885559,,,0,
7/15/2014,5/1/2017,4,2.58340001106262,,,0,
7/15/2014,6/1/2017,4,2.57360005378723,,,0,
7/15/2014,7/1/2017,4,2.56159996986389,,,0,
7/16/2014,8/1/2014,1,101.199996948242,101.599998474121,100.069999694824,240101,
7/16/2014,9/1/2014,1,100.599998474121,100.919998168945,99.5999984741211,161601,
7/16/2014,10/1/2014,1,99.9000015258789,100.199996948242,99.0299987792969,60985,
7/16/2014,11/1/2014,1,99.1999969482422,99.5500030517578,98.5199966430664,28093,
7/16/2014,12/1/2014,1,98.5500030517578,98.9199981689453,97.9000015258789,64556,
7/16/2014,1/1/2015,1,97.9499969482422,98.25,97.3899993896484,11148,
7/16/2014,2/1/2015,1,97.379997253418,97.620002746582,97.2699966430664,3705,
7/16/2014,3/1/2015,1,96.8399963378906,97.1900024414063,96.6800003051758,7810,
7/16/2014,4/1/2015,1,96.3000030517578,96.5899963378906,96.0199966430664,1646,
7/16/2014,5/1/2015,1,95.8300018310547,96.1699981689453,95.6900024414063,1408,
7/16/2014,6/1/2015,1,95.4199981689453,95.879997253418,95.2099990844727,18603,
7/16/2014,7/1/2015,1,94.9100036621094,95.2600021362305,94.870002746582,983,
7/16/2014,8/1/2015,1,94.4700012207031,94.8000030517578,94.4100036621094,821,
7/16/2014,9/1/2015,1,94.0899963378906,94.3499984741211,94.0299987792969,1362,
7/16/2014,10/1/2015,1,93.7699966430664,94,93.7099990844727,1166,
7/16/2014,11/1/2015,1,93.5199966430664,93.7799987792969,93.4300003051758,826,
7/16/2014,12/1/2015,1,93.2699966430664,93.8899993896484,92.9400024414062,25144,
7/16/2014,1/1/2016,1,92.8499984741211,93.120002746582,92.7399978637695,64,
7/16/2014,2/1/2016,1,92.4599990844727,92.6999969482422,92.4100036621094,64,
7/16/2014,3/1/2016,1,92.1100006103516,,92.1699981689453,233,
7/16/2014,4/1/2016,1,91.7699966430664,,,0,
7/16/2014,5/1/2016,1,91.5,,,0,
7/16/2014,6/1/2016,1,91.2900009155274,91.7200012207031,91.6399993896484,2478,
7/16/2014,7/1/2016,1,90.9599990844727,,,0,
7/16/2014,8/1/2016,1,90.75,,,0,
7/16/2014,9/1/2016,1,90.5800018310547,,,0,
7/16/2014,10/1/2016,1,90.4400024414062,,,0,
7/16/2014,11/1/2016,1,90.3300018310547,,,0,
7/16/2014,12/1/2016,1,90.25,91.0400009155273,89.8899993896484,7227,
7/16/2014,1/1/2017,1,89.9700012207031,,,0,
7/16/2014,2/1/2017,1,89.7200012207031,,,0,
7/16/2014,3/1/2017,1,89.5,,,0,
7/16/2014,4/1/2017,1,89.3099975585938,,,0,
7/16/2014,5/1/2017,1,89.1500015258789,,,0,
7/16/2014,6/1/2017,1,89.0199966430664,89.0500030517578,89.0500030517578,146,
7/16/2014,7/1/2017,1,88.8199996948242,,,0,
7/16/2014,8/1/2017,1,88.6699981689453,,,0,
7/16/2014,9/1/2017,1,88.5800018310547,,,0,
7/16/2014,10/1/2017,1,88.5199966430664,,,0,
7/16/2014,11/1/2017,1,88.4800033569336,,,0,
7/16/2014,12/1/2017,1,88.4599990844727,89.1500015258789,88.2600021362305,2707,
7/16/2014,1/1/2018,1,88.3300018310547,,,0,
7/16/2014,2/1/2018,1,88.2099990844727,,,0,
7/16/2014,3/1/2018,1,88.0999984741211,,,0,
7/16/2014,4/1/2018,1,88,,,0,
7/16/2014,5/1/2018,1,87.9000015258789,,,0,
7/16/2014,6/1/2018,1,87.8199996948242,,,0,
7/16/2014,7/1/2018,1,87.7099990844727,,,0,
7/16/2014,8/1/2018,1,87.620002746582,,,0,
7/16/2014,9/1/2018,1,87.5500030517578,,,0,
7/16/2014,10/1/2018,1,87.4899978637695,,,0,
7/16/2014,11/1/2018,1,87.4400024414063,,,0,
7/16/2014,12/1/2018,1,87.4199981689453,88.3399963378906,87.2600021362305,103,
7/16/2014,1/1/2019,1,87.3600006103516,,,0,
7/16/2014,2/1/2019,1,87.3000030517578,,,0,
7/16/2014,3/1/2019,1,87.25,,,0,
7/16/2014,4/1/2019,1,87.1999969482422,,,0,
7/16/2014,5/1/2019,1,87.1600036621094,,,0,
7/16/2014,6/1/2019,1,87.129997253418,,,0,
7/16/2014,7/1/2019,1,87.0800018310547,,,0,
7/16/2014,8/1/2019,1,87.0500030517578,,,0,
7/16/2014,9/1/2019,1,87.0299987792969,,,0,
7/16/2014,10/1/2019,1,87.0199966430664,,,0,
7/16/2014,11/1/2019,1,87.0199966430664,,,0,
7/16/2014,12/1/2019,1,87.0199966430664,87.4000015258789,86.9899978637695,6,
7/16/2014,6/1/2020,1,86.9199981689453,,,0,
7/16/2014,12/1/2020,1,86.8199996948242,87,86.9000015258789,1,
7/16/2014,6/1/2021,1,86.7699966430664,,,0,
7/16/2014,12/1/2021,1,86.7200012207031,87.0699996948242,86.5699996948242,6,
7/16/2014,6/1/2022,1,86.7200012207031,,,0,
7/16/2014,12/1/2022,1,86.7200012207031,,,0,
7/16/2014,8/1/2014,3,2.85780000686646,2.86890006065369,2.84879994392395,42483,
7/16/2014,9/1/2014,3,2.87019991874695,2.88109993934631,2.86229991912842,27782,
7/16/2014,10/1/2014,3,2.88269996643066,2.89359998703003,2.87540006637573,13197,
7/16/2014,11/1/2014,3,2.89520001411438,2.90300011634827,2.88809990882874,7775,
7/16/2014,12/1/2014,3,2.90689992904663,2.91910004615784,2.90100002288818,13734,
7/16/2014,1/1/2015,3,2.9154999256134,2.92750000953674,2.91100001335144,4308,
7/16/2014,2/1/2015,3,2.91449999809265,2.92720007896423,2.91100001335144,2332,
7/16/2014,3/1/2015,3,2.90499997138977,2.91820001602173,2.90210008621216,2612,
7/16/2014,4/1/2015,3,2.89350008964539,2.89980006217957,2.8914999961853,273,
7/16/2014,5/1/2015,3,2.88260006904602,2.88860011100769,2.88159990310669,118,
7/16/2014,6/1/2015,3,2.87260007858276,2.88520002365112,2.87039995193481,1053,
7/16/2014,7/1/2015,3,2.8668999671936,,2.86829996109009,26,
7/16/2014,8/1/2015,3,2.86420011520386,,2.8659999370575,29,
7/16/2014,9/1/2015,3,2.86249995231628,,2.86590003967285,20,
7/16/2014,10/1/2015,3,2.86139988899231,,2.86610007286072,5,
7/16/2014,11/1/2015,3,2.86069989204407,,2.86649990081787,14,
7/16/2014,12/1/2015,3,2.8591001033783,2.8717999458313,2.85700011253357,1484,
7/16/2014,1/1/2016,3,2.85640001296997,2.85750007629395,2.85750007629395,22,
7/16/2014,2/1/2016,3,2.85069990158081,,,0,
7/16/2014,3/1/2016,3,2.83920001983643,,,0,
7/16/2014,4/1/2016,3,2.82520008087158,,,0,
7/16/2014,5/1/2016,3,2.81469988822937,,,0,
7/16/2014,6/1/2016,3,2.8066999912262,,,0,
7/16/2014,7/1/2016,3,2.80189990997314,,,0,
7/16/2014,8/1/2016,3,2.79839992523193,,,0,
7/16/2014,9/1/2016,3,2.7953999042511,,,0,
7/16/2014,10/1/2016,3,2.79139995574951,,,0,
7/16/2014,11/1/2016,3,2.78690004348755,,,0,
7/16/2014,12/1/2016,3,2.78189992904663,2.78999996185303,2.7859001159668,279,
7/16/2014,1/1/2017,3,2.7804000377655,,,0,
7/16/2014,2/1/2017,3,2.77340006828308,,,0,
7/16/2014,3/1/2017,3,2.76340007781982,,,0,
7/16/2014,4/1/2017,3,2.7493999004364,,,0,
7/16/2014,5/1/2017,3,2.73889994621277,,,0,
7/16/2014,6/1/2017,3,2.73040008544922,,,0,
7/16/2014,7/1/2017,3,2.72440004348755,,,0,
7/16/2014,8/1/2017,3,2.71939992904663,,,0,
7/16/2014,9/1/2017,3,2.71490001678467,,,0,
7/16/2014,10/1/2017,3,2.71189999580383,,,0,
7/16/2014,11/1/2017,3,2.70939993858337,,,0,
7/16/2014,12/1/2017,3,2.70689988136291,,,0,
7/16/2014,1/1/2018,3,2.70589995384216,,,0,
7/16/2014,8/1/2014,4,2.8824999332428,2.9186999797821,2.88050007820129,51329,
7/16/2014,9/1/2014,4,2.85579991340637,2.88700008392334,2.85430002212524,45238,
7/16/2014,10/1/2014,4,2.70029997825623,2.72499990463257,2.69919991493225,20323,
7/16/2014,11/1/2014,4,2.66599988937378,2.68709993362427,2.66420006752014,9613,
7/16/2014,12/1/2014,4,2.64429998397827,2.66210007667541,2.64190006256104,9899,
7/16/2014,1/1/2015,4,2.63590002059937,2.65009999275208,2.63499999046326,4869,
7/16/2014,2/1/2015,4,2.63860011100769,2.65070009231567,2.63579988479614,3261,
7/16/2014,3/1/2015,4,2.65190005302429,2.66370010375977,2.64879989624023,1539,
7/16/2014,4/1/2015,4,2.82459998130798,2.83430004119873,2.82249999046326,605,
7/16/2014,5/1/2015,4,2.8183000087738,2.82750010490417,2.8189001083374,452,
7/16/2014,6/1/2015,4,2.79780006408691,2.80909991264343,2.79730010032654,567,
7/16/2014,7/1/2015,4,2.77360010147095,2.78090000152588,2.77749991416931,10,
7/16/2014,8/1/2015,4,2.74620008468628,,2.75139999389648,9,
7/16/2014,9/1/2015,4,2.71519994735718,,2.7211000919342,19,
7/16/2014,10/1/2015,4,2.57669997215271,,2.58279991149902,1,
7/16/2014,11/1/2015,4,2.54469990730286,,2.55220007896423,0,
7/16/2014,12/1/2015,4,2.52300000190735,2.54089999198914,2.52959990501404,88,
7/16/2014,1/1/2016,4,2.51999998092651,,,0,
7/16/2014,2/1/2016,4,2.5220000743866,,,0,
7/16/2014,3/1/2016,4,2.53200006484985,,,0,
7/16/2014,4/1/2016,4,2.68079996109009,,,0,
7/16/2014,5/1/2016,4,2.67799997329712,,,0,
7/16/2014,6/1/2016,4,2.66020011901855,,,0,
7/16/2014,7/1/2016,4,2.64039993286133,,,0,
7/16/2014,8/1/2016,4,2.61960005760193,,,0,
7/16/2014,9/1/2016,4,2.5978000164032,,,0,
7/16/2014,10/1/2016,4,2.46600008010864,,,0,
7/16/2014,11/1/2016,4,2.44099998474121,,,0,
7/16/2014,12/1/2016,4,2.42600011825562,,,0,
7/16/2014,1/1/2017,4,2.42199993133545,,,0,
7/16/2014,2/1/2017,4,2.42400002479553,,,0,
7/16/2014,3/1/2017,4,2.42899990081787,,,0,
7/16/2014,4/1/2017,4,2.57399988174438,,,0,
7/16/2014,5/1/2017,4,2.57119989395142,,,0,
7/16/2014,6/1/2017,4,2.56139993667603,,,0,
7/16/2014,7/1/2017,4,2.54940009117126,,,0,
7/17/2014,8/1/2014,1,103.190002441406,103.900001525879,101.269996643066,342482,
7/17/2014,9/1/2014,1,102.199996948242,102.910003662109,100.610000610352,256908,
7/17/2014,10/1/2014,1,101.230003356934,101.889999389648,99.8199996948242,119151,
7/17/2014,11/1/2014,1,100.290000915527,100.879997253418,99.0400009155274,76421,
7/17/2014,12/1/2014,1,99.3899993896484,99.9199981689453,98.3000030517578,143148,
7/17/2014,1/1/2015,1,98.5500030517578,99.0299987792969,97.6699981689453,35562,
7/17/2014,2/1/2015,1,97.8099975585937,98.3099975585938,97.0899963378906,11578,
7/17/2014,3/1/2015,1,97.1500015258789,97.6100006103516,96.4700012207031,20304,
7/17/2014,4/1/2015,1,96.5,96.9400024414063,95.9000015258789,5223,
7/17/2014,5/1/2015,1,95.9199981689453,96.3899993896484,95.4300003051758,3171,
7/17/2014,6/1/2015,1,95.4199981689453,95.9400024414063,94.8399963378906,45139,
7/17/2014,7/1/2015,1,94.8399963378906,95.1399993896484,94.4199981689453,3335,
7/17/2014,8/1/2015,1,94.3600006103516,94.5899963378906,94.1699981689453,2785,
7/17/2014,9/1/2015,1,93.9499969482422,94.1900024414062,93.75,4127,
7/17/2014,10/1/2015,1,93.6100006103516,93.8199996948242,93.5400009155273,1151,
7/17/2014,11/1/2015,1,93.3300018310547,93.5500030517578,93.2600021362305,1147,
7/17/2014,12/1/2015,1,93.0599975585938,93.5800018310547,92.7099990844727,48826,
7/17/2014,1/1/2016,1,92.5999984741211,,92.5599975585937,275,
7/17/2014,2/1/2016,1,92.1699981689453,,92.1800003051758,130,
7/17/2014,3/1/2016,1,91.7799987792969,,91.9400024414063,1092,
7/17/2014,4/1/2016,1,91.4000015258789,,,766,
7/17/2014,5/1/2016,1,91.0800018310547,,,321,
7/17/2014,6/1/2016,1,90.8399963378906,91.3199996948242,90.5299987792969,2316,
7/17/2014,7/1/2016,1,90.4899978637695,,,250,
7/17/2014,8/1/2016,1,90.2600021362305,,,0,
7/17/2014,9/1/2016,1,90.0699996948242,,,250,
7/17/2014,10/1/2016,1,89.9100036621094,,,225,
7/17/2014,11/1/2016,1,89.7799987792969,,,25,
7/17/2014,12/1/2016,1,89.6800003051758,90.2699966430664,89.2799987792969,7198,
7/17/2014,1/1/2017,1,89.370002746582,,,0,
7/17/2014,2/1/2017,1,89.0899963378906,,,0,
7/17/2014,3/1/2017,1,88.8399963378906,,,0,
7/17/2014,4/1/2017,1,88.629997253418,,,0,
7/17/2014,5/1/2017,1,88.4499969482422,,,0,
7/17/2014,6/1/2017,1,88.3000030517578,,,86,
7/17/2014,7/1/2017,1,88.0899963378906,,,0,
7/17/2014,8/1/2017,1,87.9300003051758,,,0,
7/17/2014,9/1/2017,1,87.8300018310547,,,0,
7/17/2014,10/1/2017,1,87.7600021362305,,,0,
7/17/2014,11/1/2017,1,87.7099990844727,,,0,
7/17/2014,12/1/2017,1,87.6800003051758,88.3099975585938,87.4300003051758,1241,
7/17/2014,1/1/2018,1,87.5400009155274,,,0,
7/17/2014,2/1/2018,1,87.4100036621094,,,0,
7/17/2014,3/1/2018,1,87.2900009155273,,,0,
7/17/2014,4/1/2018,1,87.1800003051758,,,0,
7/17/2014,5/1/2018,1,87.0699996948242,,,0,
7/17/2014,6/1/2018,1,86.9800033569336,,,0,
7/17/2014,7/1/2018,1,86.8600006103516,,,0,
7/17/2014,8/1/2018,1,86.7600021362305,,,0,
7/17/2014,9/1/2018,1,86.6800003051758,,,0,
7/17/2014,10/1/2018,1,86.6100006103516,,,0,
7/17/2014,11/1/2018,1,86.5599975585937,,,0,
7/17/2014,12/1/2018,1,86.5299987792969,87.1999969482422,86.25,524,
7/17/2014,1/1/2019,1,86.4700012207031,,,0,
7/17/2014,2/1/2019,1,86.4100036621094,,,0,
7/17/2014,3/1/2019,1,86.3600006103516,,,0,
7/17/2014,4/1/2019,1,86.3099975585937,,,0,
7/17/2014,5/1/2019,1,86.2699966430664,,,0,
7/17/2014,6/1/2019,1,86.2399978637695,,,0,
7/17/2014,7/1/2019,1,86.1900024414063,,,0,
7/17/2014,8/1/2019,1,86.1600036621094,,,0,
7/17/2014,9/1/2019,1,86.1399993896484,,,0,
7/17/2014,10/1/2019,1,86.129997253418,,,0,
7/17/2014,11/1/2019,1,86.129997253418,,,0,
7/17/2014,12/1/2019,1,86.129997253418,86.5199966430664,85.9199981689453,57,
7/17/2014,6/1/2020,1,86.0299987792969,,,0,
7/17/2014,12/1/2020,1,85.9300003051758,86.5,85.9499969482422,23,
7/17/2014,6/1/2021,1,85.879997253418,,,0,
7/17/2014,12/1/2021,1,85.8300018310547,85.7300033569336,85.7300033569336,1,
7/17/2014,6/1/2022,1,85.8300018310547,,,0,
7/17/2014,12/1/2022,1,85.8300018310547,,,0,
7/17/2014,8/1/2014,3,2.85920000076294,2.87459993362427,2.84789991378784,46055,
7/17/2014,9/1/2014,3,2.87220001220703,2.88700008392334,2.86129999160767,34469,
7/17/2014,10/1/2014,3,2.88619995117187,2.89820003509521,2.87509989738464,16872,
7/17/2014,11/1/2014,3,2.89989995956421,2.91059994697571,2.88790011405945,10692,
7/17/2014,12/1/2014,3,2.91219997406006,2.92219996452332,2.90019989013672,20487,
7/17/2014,1/1/2015,3,2.92090010643005,2.92930006980896,2.90729999542236,7218,
7/17/2014,2/1/2015,3,2.92009997367859,2.92569994926453,2.90729999542236,2831,
7/17/2014,3/1/2015,3,2.91009998321533,2.91490006446838,2.89709997177124,1939,
7/17/2014,4/1/2015,3,2.89750003814697,2.90129995346069,2.88560009002686,730,
7/17/2014,5/1/2015,3,2.88579988479614,2.88770008087158,2.87619996070862,396,
7/17/2014,6/1/2015,3,2.87479996681213,2.88070011138916,2.86439990997314,1629,
7/17/2014,7/1/2015,3,2.86870002746582,2.86999988555908,2.85899996757507,195,
7/17/2014,8/1/2015,3,2.86570000648499,2.86649990081787,2.85870003700256,71,
7/17/2014,9/1/2015,3,2.86350011825562,2.86319994926453,2.85750007629395,89,
7/17/2014,10/1/2015,3,2.86199998855591,2.86389994621277,2.85750007629395,113,
7/17/2014,11/1/2015,3,2.86089992523193,2.86179995536804,2.85999989509583,79,
7/17/2014,12/1/2015,3,2.85890007019043,2.86319994926453,2.85290002822876,1377,
7/17/2014,1/1/2016,3,2.85579991340637,,,202,
7/17/2014,2/1/2016,3,2.8503999710083,,,185,
7/17/2014,3/1/2016,3,2.83839988708496,,,0,
7/17/2014,4/1/2016,3,2.82389998435974,,,0,
7/17/2014,5/1/2016,3,2.81290006637573,,,0,
7/17/2014,6/1/2016,3,2.80489993095398,,,0,
7/17/2014,7/1/2016,3,2.80010008811951,,,0,
7/17/2014,8/1/2016,3,2.7966001033783,,,0,
7/17/2014,9/1/2016,3,2.79360008239746,,,0,
7/17/2014,10/1/2016,3,2.78959989547729,,,0,
7/17/2014,11/1/2016,3,2.78509998321533,,,0,
7/17/2014,12/1/2016,3,2.78010010719299,,,22,
7/17/2014,1/1/2017,3,2.77859997749329,,,0,
7/17/2014,2/1/2017,3,2.77160000801086,,,0,
7/17/2014,3/1/2017,3,2.76160001754761,,,0,
7/17/2014,4/1/2017,3,2.74760007858276,,,0,
7/17/2014,5/1/2017,3,2.73709988594055,,,0,
7/17/2014,6/1/2017,3,2.728600025177,,,0,
7/17/2014,7/1/2017,3,2.72259998321533,,,0,
7/17/2014,8/1/2017,3,2.71760010719299,,,0,
7/17/2014,9/1/2017,3,2.71309995651245,,,0,
7/17/2014,10/1/2017,3,2.71009993553162,,,0,
7/17/2014,11/1/2017,3,2.70760011672974,,,0,
7/17/2014,12/1/2017,3,2.70510005950928,,,0,
7/17/2014,1/1/2018,3,2.70409989356995,,,0,
7/17/2014,8/1/2014,4,2.88170003890991,2.89490008354187,2.86240005493164,51578,
7/17/2014,9/1/2014,4,2.85630011558533,2.86849999427795,2.8390998840332,45311,
7/17/2014,10/1/2014,4,2.70350003242493,2.71359992027283,2.68680000305176,20829,
7/17/2014,11/1/2014,4,2.67170000076294,2.67919993400574,2.6554000377655,14152,
7/17/2014,12/1/2014,4,2.65210008621216,2.66000008583069,2.63520002365112,11587,
7/17/2014,1/1/2015,4,2.64369988441467,2.64980006217957,2.62890005111694,4015,
7/17/2014,2/1/2015,4,2.64510011672974,2.64919996261597,2.63059997558594,2297,
7/17/2014,3/1/2015,4,2.65669989585876,2.66070008277893,2.64389991760254,1152,
7/17/2014,4/1/2015,4,2.82929992675781,2.83299994468689,2.81660008430481,664,
7/17/2014,5/1/2015,4,2.82240009307861,2.82419991493225,2.81229996681213,669,
7/17/2014,6/1/2015,4,2.80069994926453,2.80320000648499,2.78889989852905,593,
7/17/2014,7/1/2015,4,2.77550005912781,2.77509999275208,2.77080011367798,278,
7/17/2014,8/1/2015,4,2.74769997596741,,2.74539995193481,228,
7/17/2014,9/1/2015,4,2.71720004081726,,,186,
7/17/2014,10/1/2015,4,2.57470011711121,,2.57550001144409,103,
7/17/2014,11/1/2015,4,2.5436999797821,,,113,
7/17/2014,12/1/2015,4,2.52270007133484,2.52369999885559,2.51920008659363,153,
7/17/2014,1/1/2016,4,2.519700050354,,,0,
7/17/2014,2/1/2016,4,2.52169990539551,,,0,
7/17/2014,3/1/2016,4,2.53169989585876,,,0,
7/17/2014,4/1/2016,4,2.68050003051758,,,0,
7/17/2014,5/1/2016,4,2.67770004272461,,,0,
7/17/2014,6/1/2016,4,2.65989995002747,,,0,
7/17/2014,7/1/2016,4,2.64010000228882,,,0,
7/17/2014,8/1/2016,4,2.61929988861084,,,0,
7/17/2014,9/1/2016,4,2.59750008583069,,,0,
7/17/2014,10/1/2016,4,2.46569991111755,,,0,
7/17/2014,11/1/2016,4,2.4407000541687,,,0,
7/17/2014,12/1/2016,4,2.42569994926453,,,0,
7/17/2014,1/1/2017,4,2.42170000076294,,,0,
7/17/2014,2/1/2017,4,2.42370009422302,,,0,
7/17/2014,3/1/2017,4,2.42869997024536,,,0,
7/17/2014,4/1/2017,4,2.57369995117187,,,0,
7/17/2014,5/1/2017,4,2.57089996337891,,,0,
7/17/2014,6/1/2017,4,2.56110000610352,,,0,
7/17/2014,7/1/2017,4,2.54909992218018,,,0,
7/18/2014,8/1/2014,1,103.129997253418,103.940002441406,102.580001831055,172531,
7/18/2014,9/1/2014,1,101.949996948242,102.980003356934,101.650001525879,217747,
7/18/2014,10/1/2014,1,100.940002441406,101.919998168945,100.629997253418,73383,
7/18/2014,11/1/2014,1,99.9700012207031,100.930000305176,99.6500015258789,31118,
7/18/2014,12/1/2014,1,99.0599975585937,99.9499969482422,98.7399978637695,67930,
7/18/2014,1/1/2015,1,98.1900024414063,99,97.9599990844727,18904,
7/18/2014,2/1/2015,1,97.4300003051758,98.129997253418,97.2600021362305,6816,
7/18/2014,3/1/2015,1,96.7600021362305,97.3899993896484,96.4599990844727,13287,
7/18/2014,4/1/2015,1,96.1100006103516,96.5199966430664,95.9400024414063,3027,
7/18/2014,5/1/2015,1,95.5400009155273,95.9000015258789,95.3600006103516,1857,
7/18/2014,6/1/2015,1,95.0400009155274,95.7099990844727,94.7699966430664,18412,
7/18/2014,7/1/2015,1,94.4499969482422,94.7399978637695,94.1600036621094,881,
7/18/2014,8/1/2015,1,93.9599990844727,,93.9400024414062,656,
7/18/2014,9/1/2015,1,93.5500030517578,,93.5400009155273,862,
7/18/2014,10/1/2015,1,93.1999969482422,,93.2200012207031,487,
7/18/2014,11/1/2015,1,92.9100036621094,,92.9000015258789,1673,
7/18/2014,12/1/2015,1,92.629997253418,93.1999969482422,92.2900009155273,19784,
7/18/2014,1/1/2016,1,92.1699981689453,,92.1600036621094,1824,
7/18/2014,2/1/2016,1,91.7300033569336,,91.7799987792969,398,
7/18/2014,3/1/2016,1,91.3399963378906,,91.5299987792969,304,
7/18/2014,4/1/2016,1,90.9700012207031,,,152,
7/18/2014,5/1/2016,1,90.6699981689453,,,48,
7/18/2014,6/1/2016,1,90.4400024414062,90.879997253418,90.2300033569336,1432,
7/18/2014,7/1/2016,1,90.0999984741211,,,0,
7/18/2014,8/1/2016,1,89.879997253418,,,0,
7/18/2014,9/1/2016,1,89.6900024414063,,,0,
7/18/2014,10/1/2016,1,89.5400009155273,,,0,
7/18/2014,11/1/2016,1,89.4199981689453,,,0,
7/18/2014,12/1/2016,1,89.3199996948242,89.6600036621094,89.0500030517578,4290,
7/18/2014,1/1/2017,1,89.0100021362305,,,0,
7/18/2014,2/1/2017,1,88.7399978637695,,,0,
7/18/2014,3/1/2017,1,88.5,,,0,
7/18/2014,4/1/2017,1,88.2900009155273,,,0,
7/18/2014,5/1/2017,1,88.1100006103516,,,0,
7/18/2014,6/1/2017,1,87.9700012207031,,,71,
7/18/2014,7/1/2017,1,87.7600021362305,,,0,
7/18/2014,8/1/2017,1,87.5999984741211,,,0,
7/18/2014,9/1/2017,1,87.5,,,0,
7/18/2014,10/1/2017,1,87.4300003051758,,,0,
7/18/2014,11/1/2017,1,87.379997253418,,,0,
7/18/2014,12/1/2017,1,87.3499984741211,87.5299987792969,87.1999969482422,1557,
7/18/2014,1/1/2018,1,87.2099990844727,,,0,
7/18/2014,2/1/2018,1,87.0800018310547,,,0,
7/18/2014,3/1/2018,1,86.9599990844727,,,0,
7/18/2014,4/1/2018,1,86.8499984741211,,,0,
7/18/2014,5/1/2018,1,86.7399978637695,,,0,
7/18/2014,6/1/2018,1,86.6500015258789,,,0,
7/18/2014,7/1/2018,1,86.5299987792969,,,0,
7/18/2014,8/1/2018,1,86.4300003051758,,,0,
7/18/2014,9/1/2018,1,86.3499984741211,,,0,
7/18/2014,10/1/2018,1,86.2799987792969,,,0,
7/18/2014,11/1/2018,1,86.2300033569336,,,0,
7/18/2014,12/1/2018,1,86.1999969482422,86.4400024414062,86.0199966430664,600,
7/18/2014,1/1/2019,1,86.1399993896484,,,0,
7/18/2014,2/1/2019,1,86.0899963378906,,,0,
7/18/2014,3/1/2019,1,86.0400009155273,,,0,
7/18/2014,4/1/2019,1,86,,,0,
7/18/2014,5/1/2019,1,85.9700012207031,,,0,
7/18/2014,6/1/2019,1,85.9499969482422,,,0,
7/18/2014,7/1/2019,1,85.9100036621094,,,0,
7/18/2014,8/1/2019,1,85.8899993896484,,,0,
7/18/2014,9/1/2019,1,85.879997253418,,,0,
7/18/2014,10/1/2019,1,85.879997253418,,,0,
7/18/2014,11/1/2019,1,85.879997253418,,,0,
7/18/2014,12/1/2019,1,85.8899993896484,86,85.5999984741211,40,
7/18/2014,6/1/2020,1,85.7900009155273,,,0,
7/18/2014,12/1/2020,1,85.6900024414063,85.5,85.5,3,
7/18/2014,6/1/2021,1,85.6399993896484,,,0,
7/18/2014,12/1/2021,1,85.5899963378906,,,0,
7/18/2014,6/1/2022,1,85.5899963378906,,,0,
7/18/2014,12/1/2022,1,85.5899963378906,85.8499984741211,,0,
7/18/2014,8/1/2014,3,2.8452000617981,2.87709999084473,2.84209990501404,39773,
7/18/2014,9/1/2014,3,2.85739994049072,2.88779997825623,2.85400009155273,25508,
7/18/2014,10/1/2014,3,2.87129998207092,2.89969992637634,2.8675000667572,12452,
7/18/2014,11/1/2014,3,2.88479995727539,2.91079998016357,2.88240003585815,8183,
7/18/2014,12/1/2014,3,2.89709997177124,2.92409992218018,2.89420008659363,10173,
7/18/2014,1/1/2015,3,2.90580010414124,2.92910003662109,2.90300011634827,4941,
7/18/2014,2/1/2015,3,2.90499997138977,2.93039989471436,2.90210008621216,3131,
7/18/2014,3/1/2015,3,2.89529991149902,2.91989994049072,2.89289999008179,1506,
7/18/2014,4/1/2015,3,2.88330006599426,2.90669989585876,2.88120007514954,594,
7/18/2014,5/1/2015,3,2.87199997901917,2.88849997520447,2.87140011787415,307,
7/18/2014,6/1/2015,3,2.8617000579834,2.88220000267029,2.85980010032654,607,
7/18/2014,7/1/2015,3,2.85649991035461,2.87050008773804,2.85750007629395,57,
7/18/2014,8/1/2015,3,2.85419988632202,2.8610999584198,2.85500001907349,43,
7/18/2014,9/1/2015,3,2.85260009765625,,2.85560011863708,9,
7/18/2014,10/1/2015,3,2.85179996490479,,2.85630011558533,3,
7/18/2014,11/1/2015,3,2.85130000114441,,2.85649991035461,2,
7/18/2014,12/1/2015,3,2.84980010986328,2.8649001121521,2.84870004653931,873,
7/18/2014,1/1/2016,3,2.84710001945496,,,0,
7/18/2014,2/1/2016,3,2.84170007705688,,,0,
7/18/2014,3/1/2016,3,2.82969999313354,,,0,
7/18/2014,4/1/2016,3,2.81520009040833,,,0,
7/18/2014,5/1/2016,3,2.80419993400574,,,0,
7/18/2014,6/1/2016,3,2.79620003700256,,,100,
7/18/2014,7/1/2016,3,2.79139995574951,,,0,
7/18/2014,8/1/2016,3,2.7878999710083,,,0,
7/18/2014,9/1/2016,3,2.78489995002747,,,0,
7/18/2014,10/1/2016,3,2.78090000152588,,,0,
7/18/2014,11/1/2016,3,2.77640008926392,,,0,
7/18/2014,12/1/2016,3,2.771399974823,2.78060007095337,2.78049993515015,354,
7/18/2014,1/1/2017,3,2.76990008354187,,,0,
7/18/2014,2/1/2017,3,2.76290011405945,,,0,
7/18/2014,3/1/2017,3,2.75289988517761,,,0,
7/18/2014,4/1/2017,3,2.73889994621277,,,0,
7/18/2014,5/1/2017,3,2.72839999198914,,,0,
7/18/2014,6/1/2017,3,2.71989989280701,,,0,
7/18/2014,7/1/2017,3,2.71390008926392,,,0,
7/18/2014,8/1/2017,3,2.708899974823,,,0,
7/18/2014,9/1/2017,3,2.70440006256104,,,0,
7/18/2014,10/1/2017,3,2.7014000415802,,,0,
7/18/2014,11/1/2017,3,2.69889998435974,,,0,
7/18/2014,12/1/2017,3,2.69639992713928,,,0,
7/18/2014,1/1/2018,3,2.69539999961853,,,0,
7/18/2014,8/1/2014,4,2.86030006408691,2.89490008354187,2.85520005226135,34843,
7/18/2014,9/1/2014,4,2.83489990234375,2.86789989471436,2.83049988746643,24548,
7/18/2014,10/1/2014,4,2.68339991569519,2.7121000289917,2.6793999671936,10949,
7/18/2014,11/1/2014,4,2.65339994430542,2.67919993400574,2.64919996261597,6969,
7/18/2014,12/1/2014,4,2.6350998878479,2.66039991378784,2.63089990615845,7011,
7/18/2014,1/1/2015,4,2.62849998474121,2.65039992332458,2.62660002708435,3276,
7/18/2014,2/1/2015,4,2.63150000572205,2.65170001983643,2.62800002098083,1304,
7/18/2014,3/1/2015,4,2.64439988136291,2.66269993782043,2.63960003852844,1339,
7/18/2014,4/1/2015,4,2.81780004501343,2.83290004730225,2.81920003890991,876,
7/18/2014,5/1/2015,4,2.81139993667603,2.82459998130798,2.80900001525879,626,
7/18/2014,6/1/2015,4,2.79029989242554,2.80469989776611,2.78460001945496,629,
7/18/2014,7/1/2015,4,2.76570010185242,,2.76579999923706,155,
7/18/2014,8/1/2015,4,2.73790001869202,,2.74079990386963,162,
7/18/2014,9/1/2015,4,2.70689988136291,,2.71119999885559,99,
7/18/2014,10/1/2015,4,2.56340003013611,,2.56900000572205,9,
7/18/2014,11/1/2015,4,2.53189992904663,,2.53810000419617,6,
7/18/2014,12/1/2015,4,2.51040005683899,2.52300000190735,2.51810002326965,21,
7/18/2014,1/1/2016,4,2.50740003585815,,,0,
7/18/2014,2/1/2016,4,2.50939989089966,,,0,
7/18/2014,3/1/2016,4,2.51939988136291,,,0,
7/18/2014,4/1/2016,4,2.66820001602173,,,0,
7/18/2014,5/1/2016,4,2.66540002822876,,,0,
7/18/2014,6/1/2016,4,2.64759993553162,,,0,
7/18/2014,7/1/2016,4,2.62779998779297,,,0,
7/18/2014,8/1/2016,4,2.60700011253357,,,0,
7/18/2014,9/1/2016,4,2.58520007133484,,,0,
7/18/2014,10/1/2016,4,2.4533998966217,,,0,
7/18/2014,11/1/2016,4,2.42840003967285,,,0,
7/18/2014,12/1/2016,4,2.41339993476868,,,0,
7/18/2014,1/1/2017,4,2.40939998626709,,,0,
7/18/2014,2/1/2017,4,2.41140007972717,,,0,
7/18/2014,3/1/2017,4,2.41639995574951,,,0,
7/18/2014,4/1/2017,4,2.56139993667603,,,0,
7/18/2014,5/1/2017,4,2.55859994888306,,,0,
7/18/2014,6/1/2017,4,2.54879999160767,,,0,
7/18/2014,7/1/2017,4,2.53679990768433,,,0,
7/21/2014,8/1/2014,1,104.589996337891,104.98999786377,102.650001525879,126977,
7/21/2014,9/1/2014,1,102.860000610352,102.970001220703,101.480003356934,312628,
7/21/2014,10/1/2014,1,101.730003356934,101.839996337891,100.519996643066,76690,
7/21/2014,11/1/2014,1,100.769996643066,100.870002746582,99.6100006103516,42058,
7/21/2014,12/1/2014,1,99.9100036621094,99.9899978637695,98.6999969482422,55459,
7/21/2014,1/1/2015,1,99.120002746582,99.1800003051758,97.9000015258789,13388,
7/21/2014,2/1/2015,1,98.4000015258789,98.4599990844727,97.1999969482422,6815,
7/21/2014,3/1/2015,1,97.7600021362305,97.8099975585937,96.5500030517578,10206,
7/21/2014,4/1/2015,1,97.120002746582,97.1100006103516,95.9800033569336,2209,
7/21/2014,5/1/2015,1,96.5500030517578,96.5999984741211,95.4100036621094,1385,
7/21/2014,6/1/2015,1,96.0500030517578,96.0800018310547,94.8000030517578,15754,
7/21/2014,7/1/2015,1,95.4700012207031,95.370002746582,94.2600021362305,751,
7/21/2014,8/1/2015,1,95,94.75,,566,
7/21/2014,9/1/2015,1,94.6100006103516,94.5599975585938,,3051,
7/21/2014,10/1/2015,1,94.2900009155273,94.0199966430664,,125,
7/21/2014,11/1/2015,1,94.0199966430664,93.7900009155274,,150,
7/21/2014,12/1/2015,1,93.7600021362305,93.8499984741211,92.4100036621094,19518,
7/21/2014,1/1/2016,1,93.3300018310547,93.120002746582,,91,
7/21/2014,2/1/2016,1,92.9199981689453,92.6600036621094,,23,
7/21/2014,3/1/2016,1,92.5500030517578,92.129997253418,,922,
7/21/2014,4/1/2016,1,92.2200012207031,,,0,
7/21/2014,5/1/2016,1,91.9599990844727,,,0,
7/21/2014,6/1/2016,1,91.7600021362305,91.7699966430664,90.5500030517578,1901,
7/21/2014,7/1/2016,1,91.4400024414062,,,0,
7/21/2014,8/1/2016,1,91.2300033569336,,,0,
7/21/2014,9/1/2016,1,91.0599975585938,,,51,
7/21/2014,10/1/2016,1,90.9300003051758,,,0,
7/21/2014,11/1/2016,1,90.8300018310547,,,0,
7/21/2014,12/1/2016,1,90.7399978637695,90.75,89.4599990844727,3746,
7/21/2014,1/1/2017,1,90.4400024414062,,,0,
7/21/2014,2/1/2017,1,90.1800003051758,,,0,
7/21/2014,3/1/2017,1,89.9499969482422,,,0,
7/21/2014,4/1/2017,1,89.75,,,0,
7/21/2014,5/1/2017,1,89.5800018310547,,,0,
7/21/2014,6/1/2017,1,89.4499969482422,,,12,
7/21/2014,7/1/2017,1,89.25,,,0,
7/21/2014,8/1/2017,1,89.0999984741211,,,0,
7/21/2014,9/1/2017,1,89.0100021362305,,,0,
7/21/2014,10/1/2017,1,88.9499969482422,,,0,
7/21/2014,11/1/2017,1,88.9100036621094,,,0,
7/21/2014,12/1/2017,1,88.8899993896484,88.8899993896484,88.1800003051758,438,
7/21/2014,1/1/2018,1,88.75,,,0,
7/21/2014,2/1/2018,1,88.620002746582,,,0,
7/21/2014,3/1/2018,1,88.5100021362305,,,0,
7/21/2014,4/1/2018,1,88.4000015258789,,,0,
7/21/2014,5/1/2018,1,88.3000030517578,,,0,
7/21/2014,6/1/2018,1,88.2099990844727,,,0,
7/21/2014,7/1/2018,1,88.0999984741211,,,0,
7/21/2014,8/1/2018,1,88,,,0,
7/21/2014,9/1/2018,1,87.9199981689453,,,0,
7/21/2014,10/1/2018,1,87.8499984741211,,,0,
7/21/2014,11/1/2018,1,87.8099975585937,,,0,
7/21/2014,12/1/2018,1,87.7799987792969,87.7900009155274,86.6900024414062,102,
7/21/2014,1/1/2019,1,87.7200012207031,,,0,
7/21/2014,2/1/2019,1,87.6600036621094,,,0,
7/21/2014,3/1/2019,1,87.6100006103516,,,0,
7/21/2014,4/1/2019,1,87.5699996948242,,,0,
7/21/2014,5/1/2019,1,87.5400009155274,,,0,
7/21/2014,6/1/2019,1,87.5100021362305,,,0,
7/21/2014,7/1/2019,1,87.4700012207031,,,0,
7/21/2014,8/1/2019,1,87.4499969482422,,,0,
7/21/2014,9/1/2019,1,87.4400024414063,,,0,
7/21/2014,10/1/2019,1,87.4300003051758,,,0,
7/21/2014,11/1/2019,1,87.4300003051758,,,0,
7/21/2014,12/1/2019,1,87.4400024414063,87.2099990844727,86.5999984741211,30,
7/21/2014,6/1/2020,1,87.3399963378906,,,0,
7/21/2014,12/1/2020,1,87.2399978637695,86.620002746582,86,17,
7/21/2014,6/1/2021,1,87.1900024414063,,,0,
7/21/2014,12/1/2021,1,87.1399993896484,,,0,
7/21/2014,6/1/2022,1,87.1399993896484,,,0,
7/21/2014,12/1/2022,1,87.1399993896484,,,0,
7/21/2014,8/1/2014,3,2.85879993438721,2.86339998245239,2.84260010719299,37214,
7/21/2014,9/1/2014,3,2.87109994888306,2.87540006637573,2.85479998588562,28946,
7/21/2014,10/1/2014,3,2.88459992408752,2.88879990577698,2.86879992485046,10068,
7/21/2014,11/1/2014,3,2.89829993247986,2.90109992027283,2.88170003890991,6040,
7/21/2014,12/1/2014,3,2.91100001335144,2.91519999504089,2.89389991760254,11051,
7/21/2014,1/1/2015,3,2.9203999042511,2.92459988594055,2.90240001678467,5054,
7/21/2014,2/1/2015,3,2.92020010948181,2.92309999465942,2.90590000152588,2595,
7/21/2014,3/1/2015,3,2.91190004348755,2.91370010375977,2.89650011062622,2015,
7/21/2014,4/1/2015,3,2.90140008926392,2.9038999080658,2.88289999961853,1612,
7/21/2014,5/1/2015,3,2.89170002937317,2.8914999961853,2.88100004196167,212,
7/21/2014,6/1/2015,3,2.88299989700317,2.88599991798401,2.86910009384155,667,
7/21/2014,7/1/2015,3,2.87890005111694,2.87840008735657,2.8659999370575,290,
7/21/2014,8/1/2015,3,2.8775999546051,2.87630009651184,2.8675000667572,75,
7/21/2014,9/1/2015,3,2.87700009346008,2.87400007247925,2.86649990081787,221,
7/21/2014,10/1/2015,3,2.87660002708435,2.87280011177063,2.86630010604858,33,
7/21/2014,11/1/2015,3,2.87610006332397,2.87120008468628,,10,
7/21/2014,12/1/2015,3,2.87459993362427,2.87669992446899,2.86059999465942,281,
7/21/2014,1/1/2016,3,2.87190008163452,2.85649991035461,,0,
7/21/2014,2/1/2016,3,2.86649990081787,,,0,
7/21/2014,3/1/2016,3,2.85450005531311,,,0,
7/21/2014,4/1/2016,3,2.83999991416931,,,0,
7/21/2014,5/1/2016,3,2.8289999961853,,,0,
7/21/2014,6/1/2016,3,2.82100009918213,,,0,
7/21/2014,7/1/2016,3,2.81620001792908,,,0,
7/21/2014,8/1/2016,3,2.81270003318787,,,0,
7/21/2014,9/1/2016,3,2.80970001220703,,,0,
7/21/2014,10/1/2016,3,2.80570006370544,,,0,
7/21/2014,11/1/2016,3,2.8011999130249,,,0,
7/21/2014,12/1/2016,3,2.79620003700256,,,25,
7/21/2014,1/1/2017,3,2.79469990730286,,,0,
7/21/2014,2/1/2017,3,2.78769993782043,,,0,
7/21/2014,3/1/2017,3,2.77769994735718,,,0,
7/21/2014,4/1/2017,3,2.76370000839233,,,0,
7/21/2014,5/1/2017,3,2.7532000541687,,,0,
7/21/2014,6/1/2017,3,2.74469995498657,,,0,
7/21/2014,7/1/2017,3,2.7386999130249,,,0,
7/21/2014,8/1/2017,3,2.73370003700256,,,0,
7/21/2014,9/1/2017,3,2.72919988632202,,,0,
7/21/2014,10/1/2017,3,2.72620010375977,,,0,
7/21/2014,11/1/2017,3,2.72370004653931,,,0,
7/21/2014,12/1/2017,3,2.72119998931885,2.70000004768372,,0,
7/21/2014,1/1/2018,3,2.7202000617981,,,0,
7/21/2014,8/1/2014,4,2.89140009880066,2.90140008926392,2.85800004005432,36592,
7/21/2014,9/1/2014,4,2.86319994926453,2.87190008163452,2.83240008354187,54301,
7/21/2014,10/1/2014,4,2.70810008049011,2.71429991722107,2.67709994316101,32716,
7/21/2014,11/1/2014,4,2.67549991607666,2.6784999370575,2.64499998092651,16956,
7/21/2014,12/1/2014,4,2.65560007095337,2.65820002555847,2.62490010261536,12106,
7/21/2014,1/1/2015,4,2.64879989624023,2.65019989013672,2.62400007247925,4571,
7/21/2014,2/1/2015,4,2.65240001678467,2.65400004386902,2.62610006332397,1606,
7/21/2014,3/1/2015,4,2.66630005836487,2.66739988327026,2.63639998435974,1863,
7/21/2014,4/1/2015,4,2.83769989013672,2.83839988708496,2.80940008163452,2291,
7/21/2014,5/1/2015,4,2.83179998397827,2.82990002632141,2.81609988212585,610,
7/21/2014,6/1/2015,4,2.81139993667603,2.81110000610352,2.78069996833801,551,
7/21/2014,7/1/2015,4,2.7878999710083,2.78279995918274,2.77539992332458,296,
7/21/2014,8/1/2015,4,2.76230001449585,2.75469994544983,,308,
7/21/2014,9/1/2015,4,2.73250007629395,2.72370004653931,,389,
7/21/2014,10/1/2015,4,2.59050011634827,2.58209991455078,,221,
7/21/2014,11/1/2015,4,2.55949997901916,2.55010008811951,,10,
7/21/2014,12/1/2015,4,2.53800010681152,2.53500008583069,2.52570009231567,35,
7/21/2014,1/1/2016,4,2.53500008583069,,,0,
7/21/2014,2/1/2016,4,2.53699994087219,,,0,
7/21/2014,3/1/2016,4,2.54699993133545,,,0,
7/21/2014,4/1/2016,4,2.69580006599426,,,0,
7/21/2014,5/1/2016,4,2.69300007820129,,,0,
7/21/2014,6/1/2016,4,2.67519998550415,,,0,
7/21/2014,7/1/2016,4,2.6554000377655,,,0,
7/21/2014,8/1/2016,4,2.63459992408752,,,0,
7/21/2014,9/1/2016,4,2.61279988288879,,,0,
7/21/2014,10/1/2016,4,2.48099994659424,,,0,
7/21/2014,11/1/2016,4,2.45600008964539,,,0,
7/21/2014,12/1/2016,4,2.44099998474121,,,0,
7/21/2014,1/1/2017,4,2.43700003623962,,,0,
7/21/2014,2/1/2017,4,2.43899989128113,,,0,
7/21/2014,3/1/2017,4,2.44400000572205,,,0,
7/21/2014,4/1/2017,4,2.58899998664856,,,0,
7/21/2014,5/1/2017,4,2.58619999885559,,,0,
7/21/2014,6/1/2017,4,2.5764000415802,,,0,
7/21/2014,7/1/2017,4,2.56439995765686,,,0,
7/22/2014,8/1/2014,1,104.419998168945,105.25,103.889999389648,43171,
7/22/2014,9/1/2014,1,102.389999389648,103.449996948242,101.900001525879,252395,
7/22/2014,10/1/2014,1,101.230003356934,102.199996948242,100.800003051758,73406,
7/22/2014,11/1/2014,1,100.300003051758,101.220001220703,99.879997253418,34258,
7/22/2014,12/1/2014,1,99.4899978637695,100.349998474121,99,53045,
7/22/2014,1/1/2015,1,98.7600021362305,99.3499984741211,98.4100036621094,18228,
7/22/2014,2/1/2015,1,98.0999984741211,98.5699996948242,97.8499984741211,9283,
7/22/2014,3/1/2015,1,97.4899978637695,98.0199966430664,97.1699981689453,9019,
7/22/2014,4/1/2015,1,96.879997253418,97.2900009155273,96.5999984741211,2451,
7/22/2014,5/1/2015,1,96.3199996948242,96.7300033569336,96.1800003051758,1045,
7/22/2014,6/1/2015,1,95.8300018310547,96.2399978637695,95.5299987792969,12454,
7/22/2014,7/1/2015,1,95.2600021362305,95.5400009155273,95.2900009155274,1043,
7/22/2014,8/1/2015,1,94.7799987792969,,94.8199996948242,435,
7/22/2014,9/1/2015,1,94.3899993896484,94.25,94.25,546,
7/22/2014,10/1/2015,1,94.0599975585937,94.0199966430664,94.0199966430664,526,
7/22/2014,11/1/2015,1,93.7900009155274,,93.8499984741211,553,
7/22/2014,12/1/2015,1,93.5299987792969,93.9000015258789,93.3000030517578,12297,
7/22/2014,1/1/2016,1,93.0999984741211,,93.1699981689453,140,
7/22/2014,2/1/2016,1,92.6900024414062,,92.8099975585937,42,
7/22/2014,3/1/2016,1,92.3199996948242,,,46,
7/22/2014,4/1/2016,1,91.9899978637695,,,0,
7/22/2014,5/1/2016,1,91.7300033569336,,,0,
7/22/2014,6/1/2016,1,91.5299987792969,91.8000030517578,91.5299987792969,1426,
7/22/2014,7/1/2016,1,91.2099990844727,,,0,
7/22/2014,8/1/2016,1,91,,,0,
7/22/2014,9/1/2016,1,90.8300018310547,,,0,
7/22/2014,10/1/2016,1,90.6999969482422,,,0,
7/22/2014,11/1/2016,1,90.5999984741211,,,0,
7/22/2014,12/1/2016,1,90.5100021362305,90.7399978637695,90.3499984741211,2634,
7/22/2014,1/1/2017,1,90.2099990844727,,,0,
7/22/2014,2/1/2017,1,89.9499969482422,,,0,
7/22/2014,3/1/2017,1,89.7200012207031,,,0,
7/22/2014,4/1/2017,1,89.5199966430664,,,0,
7/22/2014,5/1/2017,1,89.3499984741211,,,0,
7/22/2014,6/1/2017,1,89.2300033569336,,,75,
7/22/2014,7/1/2017,1,89.0299987792969,,,0,
7/22/2014,8/1/2017,1,88.879997253418,,,0,
7/22/2014,9/1/2017,1,88.7799987792969,,,0,
7/22/2014,10/1/2017,1,88.7099990844727,,,0,
7/22/2014,11/1/2017,1,88.6699981689453,,,0,
7/22/2014,12/1/2017,1,88.6500015258789,88.8099975585937,88.629997253418,687,
7/22/2014,1/1/2018,1,88.5,,,0,
7/22/2014,2/1/2018,1,88.3600006103516,,,0,
7/22/2014,3/1/2018,1,88.2399978637695,,,0,
7/22/2014,4/1/2018,1,88.129997253418,,,0,
7/22/2014,5/1/2018,1,88.0199966430664,,,0,
7/22/2014,6/1/2018,1,87.9199981689453,,,0,
7/22/2014,7/1/2018,1,87.8000030517578,,,0,
7/22/2014,8/1/2018,1,87.6900024414062,,,0,
7/22/2014,9/1/2018,1,87.5999984741211,,,0,
7/22/2014,10/1/2018,1,87.5299987792969,,,0,
7/22/2014,11/1/2018,1,87.4800033569336,,,0,
7/22/2014,12/1/2018,1,87.4499969482422,87.6399993896484,87.4199981689453,356,
7/22/2014,1/1/2019,1,87.379997253418,,,0,
7/22/2014,2/1/2019,1,87.3099975585938,,,0,
7/22/2014,3/1/2019,1,87.2399978637695,,,0,
7/22/2014,4/1/2019,1,87.1900024414063,,,0,
7/22/2014,5/1/2019,1,87.1399993896484,,,0,
7/22/2014,6/1/2019,1,87.0999984741211,,,0,
7/22/2014,7/1/2019,1,87.0500030517578,,,0,
7/22/2014,8/1/2019,1,87.0100021362305,,,0,
7/22/2014,9/1/2019,1,86.9899978637695,,,0,
7/22/2014,10/1/2019,1,86.9700012207031,,,0,
7/22/2014,11/1/2019,1,86.9599990844727,,,0,
7/22/2014,12/1/2019,1,86.9499969482422,,86.9499969482422,42,
7/22/2014,6/1/2020,1,86.8499984741211,,,0,
7/22/2014,12/1/2020,1,86.75,,86.9400024414063,2,
7/22/2014,6/1/2021,1,86.6999969482422,,,0,
7/22/2014,12/1/2021,1,86.6500015258789,,,0,
7/22/2014,6/1/2022,1,86.6500015258789,,,0,
7/22/2014,12/1/2022,1,86.6500015258789,,,0,
7/22/2014,8/1/2014,3,2.85419988632202,2.8775999546051,2.84509992599487,34225,
7/22/2014,9/1/2014,3,2.86360001564026,2.88899993896484,2.85500001907349,43619,
7/22/2014,10/1/2014,3,2.87540006637573,2.90149998664856,2.86800003051758,15172,
7/22/2014,11/1/2014,3,2.88750004768372,2.91459989547729,2.88000011444092,11182,
7/22/2014,12/1/2014,3,2.89930009841919,2.92580008506775,2.89170002937317,14419,
7/22/2014,1/1/2015,3,2.9077000617981,2.93519997596741,2.90459990501404,5016,
7/22/2014,2/1/2015,3,2.90659999847412,2.93460011482239,2.90450000762939,3034,
7/22/2014,3/1/2015,3,2.89759993553162,2.92600011825562,2.896399974823,2743,
7/22/2014,4/1/2015,3,2.88680005073547,2.91479992866516,2.88429999351501,1263,
7/22/2014,5/1/2015,3,2.87689995765686,2.90079998970032,2.87649989128113,1215,
7/22/2014,6/1/2015,3,2.86789989471436,2.89680004119873,2.86030006408691,1549,
7/22/2014,7/1/2015,3,2.86350011825562,2.88700008392334,2.8649001121521,20,
7/22/2014,8/1/2015,3,2.8617000579834,2.88409996032715,2.86350011825562,22,
7/22/2014,9/1/2015,3,2.86059999465942,2.88039994239807,2.86389994621277,9,
7/22/2014,10/1/2015,3,2.85980010032654,2.8775999546051,2.86450004577637,1,
7/22/2014,11/1/2015,3,2.8591001033783,,2.86450004577637,0,
7/22/2014,12/1/2015,3,2.85730004310608,2.88479995727539,2.85520005226135,439,
7/22/2014,1/1/2016,3,2.85459995269775,,,0,
7/22/2014,2/1/2016,3,2.84920001029968,,,0,
7/22/2014,3/1/2016,3,2.83719992637634,,,0,
7/22/2014,4/1/2016,3,2.8231999874115,,,0,
7/22/2014,5/1/2016,3,2.81270003318787,,,0,
7/22/2014,6/1/2016,3,2.80520009994507,,,0,
7/22/2014,7/1/2016,3,2.80080008506775,,,0,
7/22/2014,8/1/2016,3,2.79780006408691,,,0,
7/22/2014,9/1/2016,3,2.79480004310608,,,0,
7/22/2014,10/1/2016,3,2.79080009460449,,,0,
7/22/2014,11/1/2016,3,2.78629994392395,,,0,
7/22/2014,12/1/2016,3,2.78130006790161,,,100,
7/22/2014,1/1/2017,3,2.7797999382019,,,0,
7/22/2014,2/1/2017,3,2.77279996871948,,,0,
7/22/2014,3/1/2017,3,2.76279997825623,,,0,
7/22/2014,4/1/2017,3,2.74880003929138,,,0,
7/22/2014,5/1/2017,3,2.73830008506775,,,0,
7/22/2014,6/1/2017,3,2.72979998588562,,,0,
7/22/2014,7/1/2017,3,2.72379994392395,,,0,
7/22/2014,8/1/2017,3,2.71880006790161,,,0,
7/22/2014,9/1/2017,3,2.71429991722107,,,0,
7/22/2014,10/1/2017,3,2.71129989624023,,,0,
7/22/2014,11/1/2017,3,2.70880007743835,,,0,
7/22/2014,12/1/2017,3,2.7063000202179,,,0,
7/22/2014,1/1/2018,3,2.70530009269714,,,0,
7/22/2014,8/1/2014,4,2.88070011138916,2.91810011863708,2.86030006408691,36770,
7/22/2014,9/1/2014,4,2.85229992866516,2.88689994812012,2.83470010757446,50864,
7/22/2014,10/1/2014,4,2.69619989395142,2.72819995880127,2.68179988861084,17671,
7/22/2014,11/1/2014,4,2.66240000724792,2.69309997558594,2.6489999294281,10515,
7/22/2014,12/1/2014,4,2.64170002937317,2.67199993133545,2.62849998474121,9043,
7/22/2014,1/1/2015,4,2.6350998878479,2.66420006752014,2.63109993934631,3183,
7/22/2014,2/1/2015,4,2.63930010795593,2.66750001907349,2.63499999046326,1157,
7/22/2014,3/1/2015,4,2.65300011634827,2.6816999912262,2.64140009880066,1031,
7/22/2014,4/1/2015,4,2.82459998130798,2.85069990158081,2.81929993629456,303,
7/22/2014,5/1/2015,4,2.81859993934631,2.84170007705688,2.81500005722046,1277,
7/22/2014,6/1/2015,4,2.79800009727478,2.82290005683899,2.78419995307922,1323,
7/22/2014,7/1/2015,4,2.77439999580383,2.79380011558533,2.77589988708496,169,
7/22/2014,8/1/2015,4,2.74749994277954,2.76530003547668,2.74499988555908,94,
7/22/2014,9/1/2015,4,2.71700000762939,2.73280000686645,2.72259998321533,129,
7/22/2014,10/1/2015,4,2.57500004768372,,2.58080005645752,6,
7/22/2014,11/1/2015,4,2.54399991035461,,2.55049991607666,103,
7/22/2014,12/1/2015,4,2.52250003814697,2.53999996185303,2.53069996833801,5,
7/22/2014,1/1/2016,4,2.51950001716614,,,1,
7/22/2014,2/1/2016,4,2.52150011062622,,,0,
7/22/2014,3/1/2016,4,2.53150010108948,,,0,
7/22/2014,4/1/2016,4,2.68029999732971,,,0,
7/22/2014,5/1/2016,4,2.67750000953674,,,0,
7/22/2014,6/1/2016,4,2.6596999168396,,,0,
7/22/2014,7/1/2016,4,2.63989996910095,,,0,
7/22/2014,8/1/2016,4,2.61910009384155,,,0,
7/22/2014,9/1/2016,4,2.59730005264282,,,0,
7/22/2014,10/1/2016,4,2.46550011634827,,,0,
7/22/2014,11/1/2016,4,2.44050002098083,,,0,
7/22/2014,12/1/2016,4,2.42549991607666,,,0,
7/22/2014,1/1/2017,4,2.42149996757507,,,0,
7/22/2014,2/1/2017,4,2.42350006103516,,,0,
7/22/2014,3/1/2017,4,2.4284999370575,,,0,
7/22/2014,4/1/2017,4,2.57349991798401,,,0,
7/22/2014,5/1/2017,4,2.57069993019104,,,0,
7/22/2014,6/1/2017,4,2.56089997291565,,,0,
7/22/2014,7/1/2017,4,2.54889988899231,,,0,
7/23/2014,9/1/2014,1,103.120002746582,103.339996337891,101.790000915527,260670,
7/23/2014,10/1/2014,1,101.650001525879,101.819999694824,100.610000610352,121318,
7/23/2014,11/1/2014,1,100.730003356934,100.839996337891,99.6999969482422,62143,
7/23/2014,12/1/2014,1,99.9499969482422,100.050003051758,98.8600006103516,72864,
7/23/2014,1/1/2015,1,99.2399978637695,99.2600021362305,98.370002746582,21085,
7/23/2014,2/1/2015,1,98.5699996948242,98.5699996948242,97.7900009155274,9399,
7/23/2014,3/1/2015,1,97.9599990844727,98.0100021362305,97.0299987792969,13137,
7/23/2014,4/1/2015,1,97.3499984741211,97.3399963378906,96.6100006103516,3037,
7/23/2014,5/1/2015,1,96.8000030517578,96.7300033569336,96.4100036621094,2802,
7/23/2014,6/1/2015,1,96.3199996948242,96.2900009155274,95.5500030517578,18286,
7/23/2014,7/1/2015,1,95.75,95.6600036621094,95.379997253418,1440,
7/23/2014,8/1/2015,1,95.2799987792969,94.9599990844727,,1315,
7/23/2014,9/1/2015,1,94.9000015258789,94.879997253418,93.9400024414062,2793,
7/23/2014,10/1/2015,1,94.5599975585938,94.2300033569336,,1242,
7/23/2014,11/1/2015,1,94.2900009155273,93.9800033569336,,575,
7/23/2014,12/1/2015,1,94.0299987792969,94.0199966430664,93.1399993896484,17909,
7/23/2014,1/1/2016,1,93.5999984741211,93.2900009155273,,235,
7/23/2014,2/1/2016,1,93.1900024414063,92.8300018310547,,111,
7/23/2014,3/1/2016,1,92.8300018310547,,,131,
7/23/2014,4/1/2016,1,92.5100021362305,,,100,
7/23/2014,5/1/2016,1,92.2600021362305,,,0,
7/23/2014,6/1/2016,1,92.0699996948242,91.5500030517578,91.5500030517578,924,
7/23/2014,7/1/2016,1,91.7600021362305,,,0,
7/23/2014,8/1/2016,1,91.5500030517578,,,0,
7/23/2014,9/1/2016,1,91.3899993896484,,,0,
7/23/2014,10/1/2016,1,91.2600021362305,,,0,
7/23/2014,11/1/2016,1,91.1600036621094,,,0,
7/23/2014,12/1/2016,1,91.0800018310547,91.0599975585938,90.2900009155274,5114,
7/23/2014,1/1/2017,1,90.7900009155273,,,0,
7/23/2014,2/1/2017,1,90.5400009155273,,,0,
7/23/2014,3/1/2017,1,90.3199996948242,,,0,
7/23/2014,4/1/2017,1,90.129997253418,89.9599990844727,,0,
7/23/2014,5/1/2017,1,89.9700012207031,,,0,
7/23/2014,6/1/2017,1,89.8600006103516,,,2,
7/23/2014,7/1/2017,1,89.6699981689453,,,0,
7/23/2014,8/1/2017,1,89.5299987792969,,,0,
7/23/2014,9/1/2017,1,89.4400024414063,,,0,
7/23/2014,10/1/2017,1,89.379997253418,,,0,
7/23/2014,11/1/2017,1,89.3499984741211,,,0,
7/23/2014,12/1/2017,1,89.3399963378906,89.379997253418,88.7799987792969,2668,
7/23/2014,1/1/2018,1,89.1800003051758,,,0,
7/23/2014,2/1/2018,1,89.0299987792969,,,0,
7/23/2014,3/1/2018,1,88.9000015258789,,,0,
7/23/2014,4/1/2018,1,88.7699966430664,,,0,
7/23/2014,5/1/2018,1,88.6500015258789,,,0,
7/23/2014,6/1/2018,1,88.5400009155273,,,0,
7/23/2014,7/1/2018,1,88.4000015258789,,,0,
7/23/2014,8/1/2018,1,88.2799987792969,,,0,
7/23/2014,9/1/2018,1,88.1800003051758,,,0,
7/23/2014,10/1/2018,1,88.0999984741211,,,0,
7/23/2014,11/1/2018,1,88.0400009155273,,,0,
7/23/2014,12/1/2018,1,88,87.9599990844727,87.7399978637695,533,
7/23/2014,1/1/2019,1,87.9199981689453,,,0,
7/23/2014,2/1/2019,1,87.8399963378906,,,0,
7/23/2014,3/1/2019,1,87.7600021362305,,,0,
7/23/2014,4/1/2019,1,87.6999969482422,,,0,
7/23/2014,5/1/2019,1,87.6399993896484,,,0,
7/23/2014,6/1/2019,1,87.5899963378906,,,0,
7/23/2014,7/1/2019,1,87.5299987792969,,,0,
7/23/2014,8/1/2019,1,87.4800033569336,,,0,
7/23/2014,9/1/2019,1,87.4499969482422,,,0,
7/23/2014,10/1/2019,1,87.4199981689453,,,0,
7/23/2014,11/1/2019,1,87.4000015258789,,,0,
7/23/2014,12/1/2019,1,87.379997253418,87.2399978637695,87.1999969482422,83,
7/23/2014,6/1/2020,1,87.2300033569336,,,0,
7/23/2014,12/1/2020,1,87.0800018310547,,,18,
7/23/2014,6/1/2021,1,87.0299987792969,,,0,
7/23/2014,12/1/2021,1,86.9800033569336,,,0,
7/23/2014,6/1/2022,1,86.9800033569336,,,0,
7/23/2014,12/1/2022,1,86.9800033569336,,,0,
7/23/2014,8/1/2014,3,2.87540006637573,2.88540005683899,2.84260010719299,27976,
7/23/2014,9/1/2014,3,2.8856999874115,2.89499998092651,2.85240006446838,42452,
7/23/2014,10/1/2014,3,2.8970000743866,2.9015998840332,2.86619997024536,13740,
7/23/2014,11/1/2014,3,2.9086000919342,2.91260004043579,2.88359999656677,8265,
7/23/2014,12/1/2014,3,2.91980004310608,2.92400002479553,2.88989996910095,11299,
7/23/2014,1/1/2015,3,2.92810010910034,2.93059992790222,2.90249991416931,3823,
7/23/2014,2/1/2015,3,2.92659997940063,2.93079996109009,2.90089988708496,1666,
7/23/2014,3/1/2015,3,2.91709995269775,2.92170000076294,2.89249992370605,2258,
7/23/2014,4/1/2015,3,2.90549993515015,2.91039991378784,2.88660001754761,1170,
7/23/2014,5/1/2015,3,2.89490008354187,2.89949989318848,2.88459992408752,528,
7/23/2014,6/1/2015,3,2.88560009002686,2.89039993286133,2.86540007591248,528,
7/23/2014,7/1/2015,3,2.88100004196167,2.88599991798401,2.87809991836548,113,
7/23/2014,8/1/2015,3,2.87899994850159,2.87750005722046,,106,
7/23/2014,9/1/2015,3,2.87770009040833,2.87899994850159,2.86649990081787,68,
7/23/2014,10/1/2015,3,2.87649989128113,2.87170004844666,,4,
7/23/2014,11/1/2015,3,2.8756000995636,2.86969995498657,,57,
7/23/2014,12/1/2015,3,2.87360000610352,2.87459993362427,2.86619997024536,202,
7/23/2014,1/1/2016,3,2.87059998512268,,,0,
7/23/2014,2/1/2016,3,2.86459994316101,,,0,
7/23/2014,3/1/2016,3,2.85209989547729,,,0,
7/23/2014,4/1/2016,3,2.83759999275208,,,0,
7/23/2014,5/1/2016,3,2.82660007476807,,,0,
7/23/2014,6/1/2016,3,2.81859993934631,,,22,
7/23/2014,7/1/2016,3,2.81459999084473,,,0,
7/23/2014,8/1/2016,3,2.81209993362427,,,0,
7/23/2014,9/1/2016,3,2.80960011482239,,,0,
7/23/2014,10/1/2016,3,2.8060998916626,,,0,
7/23/2014,11/1/2016,3,2.80209994316101,,,0,
7/23/2014,12/1/2016,3,2.79760003089905,,,25,
7/23/2014,1/1/2017,3,2.79609990119934,,,0,
7/23/2014,2/1/2017,3,2.78909993171692,,,0,
7/23/2014,3/1/2017,3,2.77909994125366,,,0,
7/23/2014,4/1/2017,3,2.76510000228882,,,0,
7/23/2014,5/1/2017,3,2.75460004806519,,,0,
7/23/2014,6/1/2017,3,2.74609994888306,,,0,
7/23/2014,7/1/2017,3,2.74009990692139,,,0,
7/23/2014,8/1/2017,3,2.73510003089905,,,0,
7/23/2014,9/1/2017,3,2.73060011863708,,,0,
7/23/2014,10/1/2017,3,2.72760009765625,,,0,
7/23/2014,11/1/2017,3,2.72510004043579,,,0,
7/23/2014,12/1/2017,3,2.72259998321533,,,0,
7/23/2014,1/1/2018,3,2.72160005569458,,,0,
7/23/2014,8/1/2014,4,2.86010003089905,2.88120007514954,2.84549999237061,41211,
7/23/2014,9/1/2014,4,2.83879995346069,2.85649991035461,2.82399988174438,65393,
7/23/2014,10/1/2014,4,2.69169998168945,2.7033998966217,2.67639994621277,26941,
7/23/2014,11/1/2014,4,2.66240000724792,2.67090010643005,2.64750003814697,11176,
7/23/2014,12/1/2014,4,2.64400005340576,2.65079998970032,2.62730002403259,13411,
7/23/2014,1/1/2015,4,2.63820004463196,2.644700050354,2.62430000305176,4390,
7/23/2014,2/1/2015,4,2.64299988746643,2.6479001045227,2.62910008430481,1713,
7/23/2014,3/1/2015,4,2.65720009803772,2.66190004348755,2.64369988441467,868,
7/23/2014,4/1/2015,4,2.82940006256104,2.83240008354187,2.81690001487732,507,
7/23/2014,5/1/2015,4,2.82399988174438,2.82570004463196,2.81349992752075,271,
7/23/2014,6/1/2015,4,2.80310010910034,2.80469989776611,2.79119992256165,110,
7/23/2014,7/1/2015,4,2.77850008010864,2.7771999835968,2.77329993247986,63,
7/23/2014,8/1/2015,4,2.75270009040833,2.74930000305176,,30,
7/23/2014,9/1/2015,4,2.72410011291504,2.71830010414124,,18,
7/23/2014,10/1/2015,4,2.58360004425049,2.57610011100769,,112,
7/23/2014,11/1/2015,4,2.55270004272461,2.54500007629395,,8,
7/23/2014,12/1/2015,4,2.53180003166199,2.53419995307922,2.51920008659363,20,
7/23/2014,1/1/2016,4,2.52880001068115,,,0,
7/23/2014,2/1/2016,4,2.53080010414124,,,0,
7/23/2014,3/1/2016,4,2.54080009460449,,,0,
7/23/2014,4/1/2016,4,2.68959999084473,,,0,
7/23/2014,5/1/2016,4,2.68680000305176,,,0,
7/23/2014,6/1/2016,4,2.66899991035461,,,0,
7/23/2014,7/1/2016,4,2.64919996261597,,,0,
7/23/2014,8/1/2016,4,2.62840008735657,,,0,
7/23/2014,9/1/2016,4,2.60660004615784,,,0,
7/23/2014,10/1/2016,4,2.47480010986328,,,0,
7/23/2014,11/1/2016,4,2.44980001449585,,,0,
7/23/2014,12/1/2016,4,2.43479990959167,,,0,
7/23/2014,1/1/2017,4,2.43079996109009,,,0,
7/23/2014,2/1/2017,4,2.43280005455017,,,0,
7/23/2014,3/1/2017,4,2.43779993057251,,,0,
7/23/2014,4/1/2017,4,2.58279991149902,,,0,
7/23/2014,5/1/2017,4,2.57999992370605,,,0,
7/23/2014,6/1/2017,4,2.57019996643066,,,0,
7/23/2014,7/1/2017,4,2.55819988250732,,,0,
7/24/2014,9/1/2014,1,102.069999694824,103.309997558594,101.879997253418,194392,
7/24/2014,10/1/2014,1,100.720001220703,101.800003051758,100.550003051758,71721,
7/24/2014,11/1/2014,1,99.8600006103516,100.930000305176,99.6999969482422,36893,
7/24/2014,12/1/2014,1,99.120002746582,100.080001831055,98.9700012207031,47896,
7/24/2014,1/1/2015,1,98.4700012207031,99.3600006103516,98.3300018310547,8878,
7/24/2014,2/1/2015,1,97.8499984741211,98.6800003051758,97.7699966430664,4405,
7/24/2014,3/1/2015,1,97.2799987792969,97.9800033569336,97.1500015258789,9911,
7/24/2014,4/1/2015,1,96.6999969482422,97.2799987792969,96.5699996948242,3950,
7/24/2014,5/1/2015,1,96.1900024414063,96.7300033569336,96.1100006103516,1068,
7/24/2014,6/1/2015,1,95.7399978637695,96.25,95.629997253418,14885,
7/24/2014,7/1/2015,1,95.2099990844727,95.5500030517578,95.2699966430664,416,
7/24/2014,8/1/2015,1,94.7600021362305,,94.9199981689453,455,
7/24/2014,9/1/2015,1,94.3899993896484,94.3600006103516,94.3499984741211,1091,
7/24/2014,10/1/2015,1,94.0699996948242,,94.2399978637695,314,
7/24/2014,11/1/2015,1,93.8099975585937,93.9100036621094,93.9100036621094,185,
7/24/2014,12/1/2015,1,93.5599975585938,93.9899978637695,93.4499969482422,14461,
7/24/2014,1/1/2016,1,93.1399993896484,,93.3300018310547,82,
7/24/2014,2/1/2016,1,92.7399978637695,,92.9700012207031,50,
7/24/2014,3/1/2016,1,92.3899993896484,,92.7699966430664,35,
7/24/2014,4/1/2016,1,92.0800018310547,,,10,
7/24/2014,5/1/2016,1,91.8399963378906,,,0,
7/24/2014,6/1/2016,1,91.6600036621094,91.8600006103516,91.5899963378906,1423,
7/24/2014,7/1/2016,1,91.3600006103516,,,0,
7/24/2014,8/1/2016,1,91.1600036621094,,,0,
7/24/2014,9/1/2016,1,91.0100021362305,,,0,
7/24/2014,10/1/2016,1,90.8899993896484,,,0,
7/24/2014,11/1/2016,1,90.8000030517578,,,50,
7/24/2014,12/1/2016,1,90.7300033569336,91.1999969482422,90.620002746582,2858,
7/24/2014,1/1/2017,1,90.4499969482422,,,50,
7/24/2014,2/1/2017,1,90.2099990844727,,,0,
7/24/2014,3/1/2017,1,90,,,0,
7/24/2014,4/1/2017,1,89.8199996948242,89.9599990844727,89.9599990844727,1,
7/24/2014,5/1/2017,1,89.6699981689453,,,0,
7/24/2014,6/1/2017,1,89.5699996948242,89.8199996948242,89.8199996948242,172,
7/24/2014,7/1/2017,1,89.3899993896484,,,0,
7/24/2014,8/1/2017,1,89.2600021362305,,,0,
7/24/2014,9/1/2017,1,89.1800003051758,,,0,
7/24/2014,10/1/2017,1,89.1399993896484,,,0,
7/24/2014,11/1/2017,1,89.129997253418,,,0,
7/24/2014,12/1/2017,1,89.129997253418,89.5199966430664,88.9499969482422,1142,
7/24/2014,1/1/2018,1,88.9800033569336,,,0,
7/24/2014,2/1/2018,1,88.8399963378906,,,0,
7/24/2014,3/1/2018,1,88.7200012207031,,,0,
7/24/2014,4/1/2018,1,88.5999984741211,,,0,
7/24/2014,5/1/2018,1,88.4899978637695,,,0,
7/24/2014,6/1/2018,1,88.3899993896484,,,0,
7/24/2014,7/1/2018,1,88.2600021362305,,,0,
7/24/2014,8/1/2018,1,88.1500015258789,,,0,
7/24/2014,9/1/2018,1,88.0599975585938,,,0,
7/24/2014,10/1/2018,1,87.9899978637695,,,0,
7/24/2014,11/1/2018,1,87.9400024414062,,,0,
7/24/2014,12/1/2018,1,87.9199981689453,88.1900024414063,87.9199981689453,616,
7/24/2014,1/1/2019,1,87.8399963378906,,,0,
7/24/2014,2/1/2019,1,87.7600021362305,,,0,
7/24/2014,3/1/2019,1,87.6900024414062,,,0,
7/24/2014,4/1/2019,1,87.629997253418,,,0,
7/24/2014,5/1/2019,1,87.5699996948242,,,0,
7/24/2014,6/1/2019,1,87.5199966430664,,,0,
7/24/2014,7/1/2019,1,87.4599990844727,,,0,
7/24/2014,8/1/2019,1,87.4100036621094,,,0,
7/24/2014,9/1/2019,1,87.379997253418,,,0,
7/24/2014,10/1/2019,1,87.3499984741211,,,0,
7/24/2014,11/1/2019,1,87.3300018310547,,,0,
7/24/2014,12/1/2019,1,87.3099975585938,87.6500015258789,87.3399963378906,196,
7/24/2014,6/1/2020,1,87.1600036621094,,,0,
7/24/2014,12/1/2020,1,87.0100021362305,86.8000030517578,86.8000030517578,3,
7/24/2014,6/1/2021,1,86.9599990844727,,,0,
7/24/2014,12/1/2021,1,86.9100036621094,,,0,
7/24/2014,6/1/2022,1,86.9100036621094,,,0,
7/24/2014,12/1/2022,1,86.9100036621094,,,0,
7/24/2014,8/1/2014,3,2.87089991569519,2.88520002365112,2.86500000953674,34178,
7/24/2014,9/1/2014,3,2.87919998168945,2.89420008659363,2.87400007247925,53981,
7/24/2014,10/1/2014,3,2.89019989967346,2.90370011329651,2.88499999046326,19585,
7/24/2014,11/1/2014,3,2.90129995346069,2.91370010375977,2.89610004425049,12853,
7/24/2014,12/1/2014,3,2.91170001029968,2.92379999160767,2.90549993515015,13518,
7/24/2014,1/1/2015,3,2.91950011253357,2.93029999732971,2.91359996795654,4782,
7/24/2014,2/1/2015,3,2.91739988327026,2.92790007591248,2.91230010986328,1890,
7/24/2014,3/1/2015,3,2.90720009803772,2.91759991645813,2.90199995040894,1342,
7/24/2014,4/1/2015,3,2.89529991149902,2.9054000377655,2.88989996910095,380,
7/24/2014,5/1/2015,3,2.88439989089966,2.88899993896484,2.88210010528564,74,
7/24/2014,6/1/2015,3,2.87470006942749,2.88280010223389,2.8691999912262,575,
7/24/2014,7/1/2015,3,2.8701000213623,2.86949992179871,2.86820006370544,104,
7/24/2014,8/1/2015,3,2.86820006370544,,2.86669993400574,84,
7/24/2014,9/1/2015,3,2.86700010299683,,2.8668999671936,22,
7/24/2014,10/1/2015,3,2.86570000648499,,2.86719989776611,12,
7/24/2014,11/1/2015,3,2.86470007896423,,2.86710000038147,11,
7/24/2014,12/1/2015,3,2.86269998550415,2.86730003356934,2.85840010643005,183,
7/24/2014,1/1/2016,3,2.85920000076294,,,0,
7/24/2014,2/1/2016,3,2.85220003128052,,,0,
7/24/2014,3/1/2016,3,2.83820009231567,,,0,
7/24/2014,4/1/2016,3,2.82220005989075,,,0,
7/24/2014,5/1/2016,3,2.80970001220703,,,0,
7/24/2014,6/1/2016,3,2.80019998550415,,,12,
7/24/2014,7/1/2016,3,2.79719996452332,,,0,
7/24/2014,8/1/2016,3,2.79570007324219,,,0,
7/24/2014,9/1/2016,3,2.79419994354248,,,0,
7/24/2014,10/1/2016,3,2.79169988632202,,,0,
7/24/2014,11/1/2016,3,2.78870010375977,,,0,
7/24/2014,12/1/2016,3,2.78520011901855,,,17,
7/24/2014,1/1/2017,3,2.78369998931885,,,0,
7/24/2014,2/1/2017,3,2.77670001983643,,,0,
7/24/2014,3/1/2017,3,2.76670002937317,,,0,
7/24/2014,4/1/2017,3,2.75270009040833,,,0,
7/24/2014,5/1/2017,3,2.74219989776611,,,0,
7/24/2014,6/1/2017,3,2.73370003700256,,,0,
7/24/2014,7/1/2017,3,2.72769999504089,,,0,
7/24/2014,8/1/2017,3,2.72270011901855,,,0,
7/24/2014,9/1/2017,3,2.71819996833801,,,0,
7/24/2014,10/1/2017,3,2.71519994735718,,,0,
7/24/2014,11/1/2017,3,2.71269989013672,,,0,
7/24/2014,12/1/2017,3,2.71020007133484,,,0,
7/24/2014,1/1/2018,3,2.70919990539551,,,0,
7/24/2014,8/1/2014,4,2.83680009841919,2.87129998207092,2.82739996910095,35485,
7/24/2014,9/1/2014,4,2.81299996376038,2.8503999710083,2.80590009689331,62092,
7/24/2014,10/1/2014,4,2.67109990119934,2.70199990272522,2.66429996490479,27704,
7/24/2014,11/1/2014,4,2.6431999206543,2.66910004615784,2.63720011711121,11316,
7/24/2014,12/1/2014,4,2.6256000995636,2.64989995956421,2.61849999427795,9750,
7/24/2014,1/1/2015,4,2.62039995193481,2.64280009269714,2.61400008201599,2745,
7/24/2014,2/1/2015,4,2.62579989433289,2.64709997177124,2.61940002441406,875,
7/24/2014,3/1/2015,4,2.64059996604919,2.65639996528625,2.63380002975464,884,
7/24/2014,4/1/2015,4,2.8131000995636,2.82329988479614,2.80780005455017,465,
7/24/2014,5/1/2015,4,2.80839991569519,2.81789994239807,2.8034999370575,349,
7/24/2014,6/1/2015,4,2.78819990158081,2.79640007019043,2.78329992294312,917,
7/24/2014,7/1/2015,4,2.7658998966217,2.76640009880066,2.7658998966217,234,
7/24/2014,8/1/2015,4,2.74060010910034,,2.74239993095398,208,
7/24/2014,9/1/2015,4,2.71180009841919,,2.71569991111755,231,
7/24/2014,10/1/2015,4,2.5738000869751,,2.5764000415802,282,
7/24/2014,11/1/2015,4,2.54329991340637,,2.54739999771118,10,
7/24/2014,12/1/2015,4,2.52279996871948,2.53229999542236,2.52279996871948,173,
7/24/2014,1/1/2016,4,2.51979994773865,,,0,
7/24/2014,2/1/2016,4,2.52180004119873,,,0,
7/24/2014,3/1/2016,4,2.53180003166199,,,0,
7/24/2014,4/1/2016,4,2.68059992790222,,,0,
7/24/2014,5/1/2016,4,2.67779994010925,,,0,
7/24/2014,6/1/2016,4,2.66000008583069,,,0,
7/24/2014,7/1/2016,4,2.64019989967346,,,0,
7/24/2014,8/1/2016,4,2.61940002441406,,,0,
7/24/2014,9/1/2016,4,2.59759998321533,,,0,
7/24/2014,10/1/2016,4,2.46580004692078,,,0,
7/24/2014,11/1/2016,4,2.44079995155334,,,0,
7/24/2014,12/1/2016,4,2.42580008506775,,,0,
7/24/2014,1/1/2017,4,2.42179989814758,,,0,
7/24/2014,2/1/2017,4,2.42379999160767,,,0,
7/24/2014,3/1/2017,4,2.42880010604858,,,0,
7/24/2014,4/1/2017,4,2.5738000869751,,,0,
7/24/2014,5/1/2017,4,2.57100009918213,,,0,
7/24/2014,6/1/2017,4,2.56119990348816,,,0,
7/24/2014,7/1/2017,4,2.5492000579834,,,0,
7/25/2014,9/1/2014,1,102.089996337891,102.529998779297,101,284919,
7/25/2014,10/1/2014,1,100.870002746582,101.180000305176,99.8300018310547,84056,
7/25/2014,11/1/2014,1,100.069999694824,100.269996643066,99.0400009155274,39511,
7/25/2014,12/1/2014,1,99.370002746582,99.5100021362305,98.3399963378906,64817,
7/25/2014,1/1/2015,1,98.7600021362305,98.8199996948242,97.75,15274,
7/25/2014,2/1/2015,1,98.1699981689453,98.2099990844727,97.1800003051758,8983,
7/25/2014,3/1/2015,1,97.620002746582,97.6600036621094,96.6399993896484,12477,
7/25/2014,4/1/2015,1,97.0599975585938,97.0599975585938,96.1600036621094,2725,
7/25/2014,5/1/2015,1,96.5699996948242,96.5,95.7900009155273,2300,
7/25/2014,6/1/2015,1,96.1399993896484,96.1999969482422,95.2799987792969,22373,
7/25/2014,7/1/2015,1,95.6100006103516,95.5899963378906,95.0199966430664,1911,
7/25/2014,8/1/2015,1,95.1500015258789,95.0999984741211,94.6399993896484,1012,
7/25/2014,9/1/2015,1,94.7699966430664,94.879997253418,94.2900009155273,2110,
7/25/2014,10/1/2015,1,94.4400024414063,94.1999969482422,94,399,
7/25/2014,11/1/2015,1,94.1800003051758,93.9599990844727,93.5199966430664,214,
7/25/2014,12/1/2015,1,93.9300003051758,94.0199966430664,93.2200012207031,20725,
7/25/2014,1/1/2016,1,93.5,93.3000030517578,93.120002746582,99,
7/25/2014,2/1/2016,1,93.0899963378906,92.8399963378906,,660,
7/25/2014,3/1/2016,1,92.7300033569336,,,463,
7/25/2014,4/1/2016,1,92.4000015258789,,,23,
7/25/2014,5/1/2016,1,92.1399993896484,,,25,
7/25/2014,6/1/2016,1,91.9599990844727,92.1100006103516,91.629997253418,869,
7/25/2014,7/1/2016,1,91.6600036621094,,,0,
7/25/2014,8/1/2016,1,91.4499969482422,,,0,
7/25/2014,9/1/2016,1,91.3000030517578,,,0,
7/25/2014,10/1/2016,1,91.1699981689453,,,0,
7/25/2014,11/1/2016,1,91.0800018310547,,,150,
7/25/2014,12/1/2016,1,91,91.2200012207031,90.5699996948242,5046,
7/25/2014,1/1/2017,1,90.7200012207031,,,150,
7/25/2014,2/1/2017,1,90.4700012207031,,,0,
7/25/2014,3/1/2017,1,90.25,,,0,
7/25/2014,4/1/2017,1,90.0599975585937,,,0,
7/25/2014,5/1/2017,1,89.9100036621094,,,0,
7/25/2014,6/1/2017,1,89.8099975585938,,,111,
7/25/2014,7/1/2017,1,89.629997253418,,,0,
7/25/2014,8/1/2017,1,89.5,,,0,
7/25/2014,9/1/2017,1,89.4300003051758,,,0,
7/25/2014,10/1/2017,1,89.3899993896484,,,0,
7/25/2014,11/1/2017,1,89.379997253418,,,0,
7/25/2014,12/1/2017,1,89.379997253418,89.5699996948242,89.1100006103516,1650,
7/25/2014,1/1/2018,1,89.2300033569336,,,0,
7/25/2014,2/1/2018,1,89.0999984741211,,,0,
7/25/2014,3/1/2018,1,88.9800033569336,,,0,
7/25/2014,4/1/2018,1,88.870002746582,,,0,
7/25/2014,5/1/2018,1,88.7600021362305,,,0,
7/25/2014,6/1/2018,1,88.6699981689453,,,0,
7/25/2014,7/1/2018,1,88.5400009155273,,,0,
7/25/2014,8/1/2018,1,88.4400024414063,,,0,
7/25/2014,9/1/2018,1,88.3499984741211,,,0,
7/25/2014,10/1/2018,1,88.2900009155273,,,0,
7/25/2014,11/1/2018,1,88.25,,,0,
7/25/2014,12/1/2018,1,88.2300033569336,88.1600036621094,87.9000015258789,572,
7/25/2014,1/1/2019,1,88.1399993896484,,,0,
7/25/2014,2/1/2019,1,88.0500030517578,,,0,
7/25/2014,3/1/2019,1,87.9700012207031,,,0,
7/25/2014,4/1/2019,1,87.9000015258789,,,0,
7/25/2014,5/1/2019,1,87.8399963378906,,,0,
7/25/2014,6/1/2019,1,87.7900009155274,,,0,
7/25/2014,7/1/2019,1,87.7200012207031,,,0,
7/25/2014,8/1/2019,1,87.6699981689453,,,0,
7/25/2014,9/1/2019,1,87.629997253418,,,0,
7/25/2014,10/1/2019,1,87.5999984741211,,,0,
7/25/2014,11/1/2019,1,87.5699996948242,,,0,
7/25/2014,12/1/2019,1,87.5500030517578,87.5,87.3000030517578,112,
7/25/2014,6/1/2020,1,87.4000015258789,,,0,
7/25/2014,12/1/2020,1,87.25,87.1399993896484,,33,
7/25/2014,6/1/2021,1,87.1999969482422,,,0,
7/25/2014,12/1/2021,1,87.1500015258789,,,8,
7/25/2014,6/1/2022,1,87.1500015258789,,,0,
7/25/2014,12/1/2022,1,87.1500015258789,,,0,
7/25/2014,8/1/2014,3,2.91569995880127,2.91750001907349,2.86940002441406,30817,
7/25/2014,9/1/2014,3,2.92350006103516,2.92540001869202,2.87789988517761,71037,
7/25/2014,10/1/2014,3,2.93239998817444,2.93409991264343,2.89030003547668,17268,
7/25/2014,11/1/2014,3,2.94269990921021,2.94420003890991,2.90120005607605,8893,
7/25/2014,12/1/2014,3,2.95219993591309,2.9533998966217,2.91009998321533,14478,
7/25/2014,1/1/2015,3,2.9595000743866,2.95980000495911,2.92059993743896,5527,
7/25/2014,2/1/2015,3,2.95689988136292,2.95560002326965,2.91630005836487,3102,
7/25/2014,3/1/2015,3,2.94549989700317,2.9449999332428,2.90630006790161,4051,
7/25/2014,4/1/2015,3,2.93149995803833,2.93140006065369,2.89439988136292,2235,
7/25/2014,5/1/2015,3,2.91880011558533,2.91580009460449,2.88529992103577,661,
7/25/2014,6/1/2015,3,2.9070999622345,2.90849995613098,2.87269997596741,1920,
7/25/2014,7/1/2015,3,2.9015998840332,2.89890003204346,2.88000011444092,324,
7/25/2014,8/1/2015,3,2.8989999294281,2.89510011672974,,245,
7/25/2014,9/1/2015,3,2.89720010757446,2.89179992675781,,433,
7/25/2014,10/1/2015,3,2.89590001106262,2.8882999420166,,479,
7/25/2014,11/1/2015,3,2.89490008354187,2.8863000869751,,261,
7/25/2014,12/1/2015,3,2.89289999008179,2.89219999313354,2.86209988594055,1101,
7/25/2014,1/1/2016,3,2.88940000534058,,,201,
7/25/2014,2/1/2016,3,2.88240003585815,,,2,
7/25/2014,3/1/2016,3,2.86789989471436,,,0,
7/25/2014,4/1/2016,3,2.85139989852905,,,0,
7/25/2014,5/1/2016,3,2.83839988708496,,,0,
7/25/2014,6/1/2016,3,2.8283998966217,,,2,
7/25/2014,7/1/2016,3,2.82489991188049,,,0,
7/25/2014,8/1/2016,3,2.82290005683899,,,0,
7/25/2014,9/1/2016,3,2.82089996337891,,,0,
7/25/2014,10/1/2016,3,2.81789994239807,,,0,
7/25/2014,11/1/2016,3,2.81439995765686,,,0,
7/25/2014,12/1/2016,3,2.81040000915527,,,113,
7/25/2014,1/1/2017,3,2.80890011787415,,,0,
7/25/2014,2/1/2017,3,2.80189990997314,,,0,
7/25/2014,3/1/2017,3,2.79089999198914,,,0,
7/25/2014,4/1/2017,3,2.77589988708496,,,0,
7/25/2014,5/1/2017,3,2.76440000534058,,,0,
7/25/2014,6/1/2017,3,2.7548999786377,,,0,
7/25/2014,7/1/2017,3,2.74790000915527,,,0,
7/25/2014,8/1/2017,3,2.74289989471436,,,0,
7/25/2014,9/1/2017,3,2.73839998245239,,,0,
7/25/2014,10/1/2017,3,2.73539996147156,,,0,
7/25/2014,11/1/2017,3,2.7328999042511,,,0,
7/25/2014,12/1/2017,3,2.73040008544922,,,0,
7/25/2014,1/1/2018,3,2.72939991950989,,,0,
7/25/2014,8/1/2014,4,2.86529994010925,2.87229990959167,2.83240008354187,30215,
7/25/2014,9/1/2014,4,2.84019994735718,2.84640002250671,2.80999994277954,52404,
7/25/2014,10/1/2014,4,2.69799995422363,2.70320010185242,2.66880011558533,21623,
7/25/2014,11/1/2014,4,2.66950011253357,2.67490005493164,2.64039993286133,11272,
7/25/2014,12/1/2014,4,2.65190005302429,2.65689992904663,2.62140011787415,7163,
7/25/2014,1/1/2015,4,2.64680004119873,2.64820003509521,2.61649990081787,2522,
7/25/2014,2/1/2015,4,2.65210008621216,2.65520000457764,2.62129998207092,1143,
7/25/2014,3/1/2015,4,2.66659998893738,2.67070007324219,2.63579988479614,870,
7/25/2014,4/1/2015,4,2.83920001983643,2.84240007400513,2.80690002441406,495,
7/25/2014,5/1/2015,4,2.83470010757446,2.83489990234375,2.8076000213623,104,
7/25/2014,6/1/2015,4,2.81410002708435,2.81649994850159,2.78559994697571,111,
7/25/2014,7/1/2015,4,2.791100025177,2.7878999710083,,140,
7/25/2014,8/1/2015,4,2.76489996910095,2.76060009002686,2.74629998207092,33,
7/25/2014,9/1/2015,4,2.73589992523193,2.72970008850098,,162,
7/25/2014,10/1/2015,4,2.59739995002747,2.58940005302429,,6,
7/25/2014,11/1/2015,4,2.56690001487732,2.55789995193481,,0,
7/25/2014,12/1/2015,4,2.54640007019043,2.53690004348755,,0,
7/25/2014,1/1/2016,4,2.54340004920959,,,0,
7/25/2014,2/1/2016,4,2.5453999042511,,,0,
7/25/2014,3/1/2016,4,2.55539989471436,,,0,
7/25/2014,4/1/2016,4,2.70420002937317,,,0,
7/25/2014,5/1/2016,4,2.7014000415802,,,0,
7/25/2014,6/1/2016,4,2.68359994888306,,,0,
7/25/2014,7/1/2016,4,2.66380000114441,,,0,
7/25/2014,8/1/2016,4,2.64299988746643,,,0,
7/25/2014,9/1/2016,4,2.62120008468628,,,0,
7/25/2014,10/1/2016,4,2.48939990997314,,,0,
7/25/2014,11/1/2016,4,2.46440005302429,,,0,
7/25/2014,12/1/2016,4,2.44939994812012,,,0,
7/25/2014,1/1/2017,4,2.44539999961853,,,0,
7/25/2014,2/1/2017,4,2.44740009307861,,,0,
7/25/2014,3/1/2017,4,2.45239996910095,,,0,
7/25/2014,4/1/2017,4,2.59739995002747,,,0,
7/25/2014,5/1/2017,4,2.5945999622345,,,0,
7/25/2014,6/1/2017,4,2.58480000495911,,,0,
7/25/2014,7/1/2017,4,2.57279992103577,,,0,
7/28/2014,9/1/2014,1,101.669998168945,102.099998474121,100.900001525879,197815,
7/28/2014,10/1/2014,1,100.319999694824,100.889999389648,99.6399993896484,62955,
7/28/2014,11/1/2014,1,99.4300003051758,100.080001831055,98.8399963378906,28690,
7/28/2014,12/1/2014,1,98.6600036621094,99.3600006103516,98.120002746582,44525,
7/28/2014,1/1/2015,1,98.0100021362305,98.7099990844727,97.5400009155274,12725,
7/28/2014,2/1/2015,1,97.379997253418,98.120002746582,96.9899978637695,4884,
7/28/2014,3/1/2015,1,96.8000030517578,97.3899993896484,96.3899993896484,8472,
7/28/2014,4/1/2015,1,96.2300033569336,96.8499984741211,95.8499984741211,3668,
7/28/2014,5/1/2015,1,95.7399978637695,95.9300003051758,95.4000015258789,3315,
7/28/2014,6/1/2015,1,95.3099975585937,95.9700012207031,94.9400024414063,15981,
7/28/2014,7/1/2015,1,94.7900009155273,94.9599990844727,94.4700012207031,2090,
7/28/2014,8/1/2015,1,94.3300018310547,94.370002746582,94.25,760,
7/28/2014,9/1/2015,1,93.9499969482422,,93.8899993896484,1321,
7/28/2014,10/1/2015,1,93.6100006103516,,93.5699996948242,290,
7/28/2014,11/1/2015,1,93.3199996948242,,93.3199996948242,520,
7/28/2014,12/1/2015,1,93.0400009155273,93.6800003051758,92.7600021362305,12537,
7/28/2014,1/1/2016,1,92.5999984741211,,92.6500015258789,83,
7/28/2014,2/1/2016,1,92.1800003051758,,92.2900009155273,107,
7/28/2014,3/1/2016,1,91.8199996948242,,92.1100006103516,40,
7/28/2014,4/1/2016,1,91.4899978637695,,,0,
7/28/2014,5/1/2016,1,91.2300033569336,,,0,
7/28/2014,6/1/2016,1,91.0500030517578,91.379997253418,90.9400024414063,1007,
7/28/2014,7/1/2016,1,90.75,,,0,
7/28/2014,8/1/2016,1,90.5299987792969,,,0,
7/28/2014,9/1/2016,1,90.370002746582,,,0,
7/28/2014,10/1/2016,1,90.2399978637695,,,0,
7/28/2014,11/1/2016,1,90.1399993896484,,,0,
7/28/2014,12/1/2016,1,90.0599975585937,90.7399978637695,89.9599990844727,3259,
7/28/2014,1/1/2017,1,89.7900009155273,89.9599990844727,89.9599990844727,1,
7/28/2014,2/1/2017,1,89.5500030517578,,,0,
7/28/2014,3/1/2017,1,89.3300018310547,,,0,
7/28/2014,4/1/2017,1,89.1399993896484,,,0,
7/28/2014,5/1/2017,1,89,,,0,
7/28/2014,6/1/2017,1,88.9000015258789,,,3,
7/28/2014,7/1/2017,1,88.7300033569336,,,0,
7/28/2014,8/1/2017,1,88.6100006103516,,,0,
7/28/2014,9/1/2017,1,88.5500030517578,,,300,
7/28/2014,10/1/2017,1,88.5199966430664,,,0,
7/28/2014,11/1/2017,1,88.5199966430664,,,0,
7/28/2014,12/1/2017,1,88.5299987792969,89.0500030517578,88.4899978637695,1444,
7/28/2014,1/1/2018,1,88.3899993896484,,,0,
7/28/2014,2/1/2018,1,88.2699966430664,,,0,
7/28/2014,3/1/2018,1,88.1600036621094,,,0,
7/28/2014,4/1/2018,1,88.0599975585938,,,0,
7/28/2014,5/1/2018,1,87.9700012207031,,,0,
7/28/2014,6/1/2018,1,87.8899993896484,,,0,
7/28/2014,7/1/2018,1,87.7699966430664,,,0,
7/28/2014,8/1/2018,1,87.6800003051758,,,0,
7/28/2014,9/1/2018,1,87.6100006103516,,,0,
7/28/2014,10/1/2018,1,87.5599975585937,,,0,
7/28/2014,11/1/2018,1,87.5299987792969,,,0,
7/28/2014,12/1/2018,1,87.5199966430664,87.75,87.5,615,
7/28/2014,1/1/2019,1,87.4300003051758,,,0,
7/28/2014,2/1/2019,1,87.3499984741211,,,0,
7/28/2014,3/1/2019,1,87.2699966430664,,,0,
7/28/2014,4/1/2019,1,87.1999969482422,,,0,
7/28/2014,5/1/2019,1,87.1399993896484,,,0,
7/28/2014,6/1/2019,1,87.0899963378906,,,0,
7/28/2014,7/1/2019,1,87.0199966430664,,,0,
7/28/2014,8/1/2019,1,86.9700012207031,,,0,
7/28/2014,9/1/2019,1,86.9400024414063,,,0,
7/28/2014,10/1/2019,1,86.9100036621094,,,0,
7/28/2014,11/1/2019,1,86.8899993896484,,,0,
7/28/2014,12/1/2019,1,86.870002746582,,86.879997253418,178,
7/28/2014,6/1/2020,1,86.7200012207031,,,0,
7/28/2014,12/1/2020,1,86.5699996948242,,87.120002746582,0,
7/28/2014,6/1/2021,1,86.5199966430664,,,0,
7/28/2014,12/1/2021,1,86.4700012207031,,,0,
7/28/2014,6/1/2022,1,86.4700012207031,,,0,
7/28/2014,12/1/2022,1,86.4700012207031,,,0,
7/28/2014,8/1/2014,3,2.88790011405945,2.91499996185303,2.87730002403259,22629,
7/28/2014,9/1/2014,3,2.89610004425049,2.92750000953674,2.88560009002686,53652,
7/28/2014,10/1/2014,3,2.90510010719299,2.93630003929138,2.89499998092651,12441,
7/28/2014,11/1/2014,3,2.91540002822876,2.94300007820129,2.90560007095337,7306,
7/28/2014,12/1/2014,3,2.92519998550415,2.95219993591309,2.916100025177,11329,
7/28/2014,1/1/2015,3,2.93300008773804,2.94740009307861,2.92389988899231,4167,
7/28/2014,2/1/2015,3,2.93079996109009,2.93919992446899,2.92300009727478,2804,
7/28/2014,3/1/2015,3,2.92000007629395,2.92869997024536,2.91310000419617,1780,
7/28/2014,4/1/2015,3,2.90659999847412,2.91680002212524,2.89910006523132,845,
7/28/2014,5/1/2015,3,2.89439988136292,2.90050005912781,2.88709998130798,99,
7/28/2014,6/1/2015,3,2.88319993019104,2.8908998966217,2.87400007247925,771,
7/28/2014,7/1/2015,3,2.87800002098083,2.88299989700317,2.87310004234314,85,
7/28/2014,8/1/2015,3,2.87610006332397,2.87899994850159,2.87220001220703,83,
7/28/2014,9/1/2015,3,2.87490010261536,2.87100005149841,2.87100005149841,38,
7/28/2014,10/1/2015,3,2.87409996986389,2.86899995803833,2.86899995803833,30,
7/28/2014,11/1/2015,3,2.87360000610352,2.86800003051758,2.86800003051758,27,
7/28/2014,12/1/2015,3,2.87220001220703,2.87660002708435,2.86660003662109,375,
7/28/2014,1/1/2016,3,2.86870002746582,,,0,
7/28/2014,2/1/2016,3,2.8617000579834,,,0,
7/28/2014,3/1/2016,3,2.8471999168396,,,0,
7/28/2014,4/1/2016,3,2.8306999206543,,,0,
7/28/2014,5/1/2016,3,2.81769990921021,,,0,
7/28/2014,6/1/2016,3,2.80769991874695,,,0,
7/28/2014,7/1/2016,3,2.80419993400574,,,0,
7/28/2014,8/1/2016,3,2.80220007896423,,,0,
7/28/2014,9/1/2016,3,2.80019998550415,,,0,
7/28/2014,10/1/2016,3,2.79719996452332,,,0,
7/28/2014,11/1/2016,3,2.7936999797821,,,0,
7/28/2014,12/1/2016,3,2.78970003128052,,,0,
7/28/2014,1/1/2017,3,2.78819990158081,,,0,
7/28/2014,2/1/2017,3,2.78119993209839,,,0,
7/28/2014,3/1/2017,3,2.77020001411438,,,0,
7/28/2014,4/1/2017,3,2.7551999092102,,,0,
7/28/2014,5/1/2017,3,2.74370002746582,,,0,
7/28/2014,6/1/2017,3,2.73420000076294,,,0,
7/28/2014,7/1/2017,3,2.72720003128052,,,0,
7/28/2014,8/1/2017,3,2.7221999168396,,,0,
7/28/2014,9/1/2017,3,2.71770000457764,,,0,
7/28/2014,10/1/2017,3,2.7146999835968,,,0,
7/28/2014,11/1/2017,3,2.71219992637634,,,0,
7/28/2014,12/1/2017,3,2.70970010757446,,,0,
7/28/2014,1/1/2018,3,2.70869994163513,,,0,
7/28/2014,8/1/2014,4,2.84920001029968,2.86999988555908,2.83999991416931,27663,
7/28/2014,9/1/2014,4,2.82550001144409,2.84579992294312,2.81669998168945,42629,
7/28/2014,10/1/2014,4,2.68420004844666,2.70239996910095,2.67650008201599,17363,
7/28/2014,11/1/2014,4,2.6554000377655,2.67230010032654,2.64919996261597,7570,
7/28/2014,12/1/2014,4,2.63770008087158,2.65499997138977,2.63129997253418,7612,
7/28/2014,1/1/2015,4,2.63190007209778,2.64809989929199,2.62569999694824,1883,
7/28/2014,2/1/2015,4,2.63599991798401,2.64910006523132,2.63059997558594,1075,
7/28/2014,3/1/2015,4,2.64930009841919,2.66470003128052,2.64409995079041,857,
7/28/2014,4/1/2015,4,2.82170009613037,2.83240008354187,2.81660008430481,316,
7/28/2014,5/1/2015,4,2.81669998168945,2.82010006904602,2.81469988822937,1,
7/28/2014,6/1/2015,4,2.79559993743896,2.8076000213623,2.79130005836487,171,
7/28/2014,7/1/2015,4,2.7720000743866,,2.77349996566772,8,
7/28/2014,8/1/2015,4,2.74499988555908,,2.74860000610352,13,
7/28/2014,9/1/2015,4,2.71550011634827,,2.72169995307922,5,
7/28/2014,10/1/2015,4,2.57649993896484,,2.58279991149902,2,
7/28/2014,11/1/2015,4,2.5460000038147,,2.55310010910034,2,
7/28/2014,12/1/2015,4,2.52550005912781,2.52999997138977,2.52850008010864,22,
7/28/2014,1/1/2016,4,2.52250003814697,,,0,
7/28/2014,2/1/2016,4,2.52449989318848,,,0,
7/28/2014,3/1/2016,4,2.53449988365173,,,0,
7/28/2014,4/1/2016,4,2.68330001831055,,,0,
7/28/2014,5/1/2016,4,2.68050003051758,,,0,
7/28/2014,6/1/2016,4,2.66269993782043,,,0,
7/28/2014,7/1/2016,4,2.64289999008179,,,0,
7/28/2014,8/1/2016,4,2.62210011482239,,,0,
7/28/2014,9/1/2016,4,2.60030007362366,,,0,
7/28/2014,10/1/2016,4,2.46849989891052,,,0,
7/28/2014,11/1/2016,4,2.44350004196167,,,0,
7/28/2014,12/1/2016,4,2.4284999370575,,,0,
7/28/2014,1/1/2017,4,2.42449998855591,,,0,
7/28/2014,2/1/2017,4,2.42650008201599,,,0,
7/28/2014,3/1/2017,4,2.43149995803833,,,0,
7/28/2014,4/1/2017,4,2.57649993896484,,,0,
7/28/2014,5/1/2017,4,2.57369995117187,,,0,
7/28/2014,6/1/2017,4,2.56389999389648,,,0,
7/28/2014,7/1/2017,4,2.55189990997314,,,0,
7/29/2014,9/1/2014,1,100.970001220703,101.830001831055,100.370002746582,258060,
7/29/2014,10/1/2014,1,99.7300033569336,100.480003356934,99.2200012207031,91481,
7/29/2014,11/1/2014,1,98.9400024414062,99.5999984741211,98.4599990844727,43176,
7/29/2014,12/1/2014,1,98.2399978637695,98.9199981689453,97.75,63369,
7/29/2014,1/1/2015,1,97.6500015258789,98.0999984741211,97.1900024414063,12299,
7/29/2014,2/1/2015,1,97.0500030517578,97.629997253418,96.629997253418,4411,
7/29/2014,3/1/2015,1,96.4899978637695,96.8499984741211,96.0599975585938,9059,
7/29/2014,4/1/2015,1,95.9300003051758,96.4400024414062,95.4899978637695,2286,
7/29/2014,5/1/2015,1,95.4499969482422,95.9700012207031,95.0899963378906,1629,
7/29/2014,6/1/2015,1,95.0299987792969,95.5800018310547,94.5999984741211,17837,
7/29/2014,7/1/2015,1,94.5199966430664,94.7699966430664,94.1500015258789,1036,
7/29/2014,8/1/2015,1,94.0599975585937,93.9599990844727,93.6999969482422,821,
7/29/2014,9/1/2015,1,93.6800003051758,93.5299987792969,93.4599990844727,2317,
7/29/2014,10/1/2015,1,93.3399963378906,,93.1900024414063,574,
7/29/2014,11/1/2015,1,93.0500030517578,92.9100036621094,92.870002746582,999,
7/29/2014,12/1/2015,1,92.7699966430664,93.3000030517578,92.370002746582,22559,
7/29/2014,1/1/2016,1,92.3300018310547,,92.1999969482422,507,
7/29/2014,2/1/2016,1,91.9199981689453,,91.8399963378906,1007,
7/29/2014,3/1/2016,1,91.5599975585937,,91.5999984741211,75,
7/29/2014,4/1/2016,1,91.2399978637695,,,25,
7/29/2014,5/1/2016,1,90.9800033569336,,,125,
7/29/2014,6/1/2016,1,90.8000030517578,91.0599975585938,90.5,1825,
7/29/2014,7/1/2016,1,90.5,,,125,
7/29/2014,8/1/2016,1,90.2799987792969,,,25,
7/29/2014,9/1/2016,1,90.120002746582,,,0,
7/29/2014,10/1/2016,1,89.9899978637695,,,0,
7/29/2014,11/1/2016,1,89.8899993896484,,,0,
7/29/2014,12/1/2016,1,89.8099975585938,90.3099975585937,89.5199966430664,4663,
7/29/2014,1/1/2017,1,89.5400009155273,,,0,
7/29/2014,2/1/2017,1,89.3000030517578,,,0,
7/29/2014,3/1/2017,1,89.0800018310547,,,0,
7/29/2014,4/1/2017,1,88.8899993896484,,,0,
7/29/2014,5/1/2017,1,88.75,,,0,
7/29/2014,6/1/2017,1,88.6600036621094,,,0,
7/29/2014,7/1/2017,1,88.4899978637695,,,0,
7/29/2014,8/1/2017,1,88.379997253418,,,0,
7/29/2014,9/1/2017,1,88.3199996948242,,,200,
7/29/2014,10/1/2017,1,88.3000030517578,,,0,
7/29/2014,11/1/2017,1,88.3000030517578,,,0,
7/29/2014,12/1/2017,1,88.3199996948242,88.5699996948242,87.9499969482422,1245,
7/29/2014,1/1/2018,1,88.1900024414063,,,0,
7/29/2014,2/1/2018,1,88.0699996948242,,,0,
7/29/2014,3/1/2018,1,87.9700012207031,,,0,
7/29/2014,4/1/2018,1,87.870002746582,,,0,
7/29/2014,5/1/2018,1,87.7900009155274,,,0,
7/29/2014,6/1/2018,1,87.7099990844727,,,0,
7/29/2014,7/1/2018,1,87.5999984741211,,,0,
7/29/2014,8/1/2018,1,87.5100021362305,,,0,
7/29/2014,9/1/2018,1,87.4499969482422,,,0,
7/29/2014,10/1/2018,1,87.4100036621094,,,0,
7/29/2014,11/1/2018,1,87.379997253418,,,0,
7/29/2014,12/1/2018,1,87.379997253418,87.879997253418,87.1900024414063,688,
7/29/2014,1/1/2019,1,87.2900009155273,,,0,
7/29/2014,2/1/2019,1,87.2099990844727,,,0,
7/29/2014,3/1/2019,1,87.129997253418,,,0,
7/29/2014,4/1/2019,1,87.0599975585938,,,0,
7/29/2014,5/1/2019,1,87,,,0,
7/29/2014,6/1/2019,1,86.9499969482422,,,0,
7/29/2014,7/1/2019,1,86.879997253418,,,0,
7/29/2014,8/1/2019,1,86.8300018310547,,,0,
7/29/2014,9/1/2019,1,86.8000030517578,,,0,
7/29/2014,10/1/2019,1,86.7699966430664,,,0,
7/29/2014,11/1/2019,1,86.75,,,0,
7/29/2014,12/1/2019,1,86.7300033569336,86.5,86.5,75,
7/29/2014,6/1/2020,1,86.5800018310547,,,0,
7/29/2014,12/1/2020,1,86.4300003051758,86.4100036621094,86.1900024414063,10,
7/29/2014,6/1/2021,1,86.379997253418,,,0,
7/29/2014,12/1/2021,1,86.3300018310547,,,0,
7/29/2014,6/1/2022,1,86.3300018310547,,,0,
7/29/2014,12/1/2022,1,86.3300018310547,87.0299987792969,86.8600006103516,1,
7/29/2014,8/1/2014,3,2.90669989585876,2.91269993782043,2.88700008392334,14704,
7/29/2014,9/1/2014,3,2.91330003738403,2.92020010948181,2.89400005340576,51092,
7/29/2014,10/1/2014,3,2.92210006713867,2.92790007591248,2.90370011329651,18481,
7/29/2014,11/1/2014,3,2.93160009384155,2.93680000305176,2.91400003433228,11188,
7/29/2014,12/1/2014,3,2.94090008735657,2.94549989700317,2.92219996452332,11852,
7/29/2014,1/1/2015,3,2.94849991798401,2.95099997520447,2.93160009384155,6904,
7/29/2014,2/1/2015,3,2.94549989700317,2.94740009307861,2.93280005455017,4331,
7/29/2014,3/1/2015,3,2.93370008468628,2.93610000610352,2.92020010948181,3013,
7/29/2014,4/1/2015,3,2.91969990730286,2.92149996757507,2.90669989585876,1247,
7/29/2014,5/1/2015,3,2.90700006484985,2.90549993515015,2.89599990844727,517,
7/29/2014,6/1/2015,3,2.89520001411438,2.89680004119873,2.8808000087738,745,
7/29/2014,7/1/2015,3,2.88960003852844,2.8882999420166,2.87709999084473,192,
7/29/2014,8/1/2015,3,2.88739991188049,2.88899993896484,2.87849998474121,150,
7/29/2014,9/1/2015,3,2.88560009002686,2.88800001144409,2.87479996681213,65,
7/29/2014,10/1/2015,3,2.88420009613037,2.8824999332428,2.88000011444092,72,
7/29/2014,11/1/2015,3,2.8831000328064,2.88089990615845,2.88089990615845,46,
7/29/2014,12/1/2015,3,2.88089990615845,2.88280010223389,2.87039995193481,605,
7/29/2014,1/1/2016,3,2.87730002403259,,,16,
7/29/2014,2/1/2016,3,2.86989998817444,,,0,
7/29/2014,3/1/2016,3,2.85389995574951,,,0,
7/29/2014,4/1/2016,3,2.83590006828308,,,0,
7/29/2014,5/1/2016,3,2.82189989089966,,,0,
7/29/2014,6/1/2016,3,2.81089997291565,,,0,
7/29/2014,7/1/2016,3,2.80690002441406,,,0,
7/29/2014,8/1/2016,3,2.80489993095398,,,0,
7/29/2014,9/1/2016,3,2.80290007591248,,,0,
7/29/2014,10/1/2016,3,2.79990005493164,,,0,
7/29/2014,11/1/2016,3,2.79640007019043,,,0,
7/29/2014,12/1/2016,3,2.79239988327026,,,0,
7/29/2014,1/1/2017,3,2.79089999198914,,,0,
7/29/2014,2/1/2017,3,2.78390002250671,,,0,
7/29/2014,3/1/2017,3,2.7729001045227,,,0,
7/29/2014,4/1/2017,3,2.75789999961853,,,0,
7/29/2014,5/1/2017,3,2.74640011787415,,,0,
7/29/2014,6/1/2017,3,2.73690009117126,,,0,
7/29/2014,7/1/2017,3,2.72989988327026,,,0,
7/29/2014,8/1/2017,3,2.72490000724792,,,0,
7/29/2014,9/1/2017,3,2.72040009498596,,,0,
7/29/2014,10/1/2017,3,2.71740007400513,,,0,
7/29/2014,11/1/2017,3,2.71490001678467,,,0,
7/29/2014,12/1/2017,3,2.71239995956421,,,0,
7/29/2014,1/1/2018,3,2.71140003204346,,,0,
7/29/2014,8/1/2014,4,2.87089991569519,2.87770009040833,2.84969997406006,21393,
7/29/2014,9/1/2014,4,2.8452000617981,2.85209989547729,2.8257999420166,51160,
7/29/2014,10/1/2014,4,2.70059990882874,2.70479989051819,2.68370008468628,25286,
7/29/2014,11/1/2014,4,2.67000007629395,2.67260003089905,2.6547999382019,9820,
7/29/2014,12/1/2014,4,2.65089988708496,2.65339994430542,2.63540005683899,9180,
7/29/2014,1/1/2015,4,2.644700050354,2.64590001106262,2.62879991531372,5019,
7/29/2014,2/1/2015,4,2.64969992637634,2.64919996261597,2.63499999046326,2380,
7/29/2014,3/1/2015,4,2.66420006752014,2.66359996795654,2.64709997177124,1655,
7/29/2014,4/1/2015,4,2.83800005912781,2.83689999580383,2.82209992408752,741,
7/29/2014,5/1/2015,4,2.83349990844727,2.83089995384216,2.82570004463196,227,
7/29/2014,6/1/2015,4,2.81349992752075,2.81220006942749,2.7992000579834,227,
7/29/2014,7/1/2015,4,2.79029989242554,2.7846999168396,,110,
7/29/2014,8/1/2015,4,2.7632999420166,2.75650000572205,,108,
7/29/2014,9/1/2015,4,2.73379993438721,2.72569990158081,,53,
7/29/2014,10/1/2015,4,2.59479999542236,2.58640003204346,,100,
7/29/2014,11/1/2015,4,2.56480002403259,2.55629992485046,,0,
7/29/2014,12/1/2015,4,2.5443000793457,2.54159998893738,,0,
7/29/2014,1/1/2016,4,2.54130005836487,,,0,
7/29/2014,2/1/2016,4,2.54329991340637,,,0,
7/29/2014,3/1/2016,4,2.55329990386963,,,0,
7/29/2014,4/1/2016,4,2.70210003852844,,,0,
7/29/2014,5/1/2016,4,2.69930005073547,,,0,
7/29/2014,6/1/2016,4,2.68149995803833,,,0,
7/29/2014,7/1/2016,4,2.66170001029968,,,0,
7/29/2014,8/1/2016,4,2.6408998966217,,,0,
7/29/2014,9/1/2016,4,2.61910009384155,,,0,
7/29/2014,10/1/2016,4,2.48729991912842,,,0,
7/29/2014,11/1/2016,4,2.46230006217957,,,0,
7/29/2014,12/1/2016,4,2.44729995727539,,,0,
7/29/2014,1/1/2017,4,2.4433000087738,,,0,
7/29/2014,2/1/2017,4,2.44530010223389,,,0,
7/29/2014,3/1/2017,4,2.45029997825623,,,0,
7/29/2014,4/1/2017,4,2.59529995918274,,,0,
7/29/2014,5/1/2017,4,2.59249997138977,,,0,
7/29/2014,6/1/2017,4,2.58270001411438,,,0,
7/29/2014,7/1/2017,4,2.57069993019104,,,0,
7/30/2014,9/1/2014,1,100.269996643066,101.669998168945,99.4199981689453,263974,
7/30/2014,10/1/2014,1,99.0400009155274,100.300003051758,98.2300033569336,81761,
7/30/2014,11/1/2014,1,98.2399978637695,99.4100036621094,97.5100021362305,34858,
7/30/2014,12/1/2014,1,97.5599975585937,98.6699981689453,96.879997253418,58321,
7/30/2014,1/1/2015,1,97.0100021362305,98.0299987792969,96.379997253418,11314,
7/30/2014,2/1/2015,1,96.4499969482422,97.4199981689453,96,4453,
7/30/2014,3/1/2015,1,95.9199981689453,96.8499984741211,95.5199966430664,9715,
7/30/2014,4/1/2015,1,95.3899993896484,96.2399978637695,94.879997253418,1825,
7/30/2014,5/1/2015,1,94.9499969482422,95.7799987792969,94.5800018310547,1371,
7/30/2014,6/1/2015,1,94.5699996948242,95.4000015258789,94.0599975585937,14493,
7/30/2014,7/1/2015,1,94.0899963378906,94.8099975585938,93.8000030517578,1137,
7/30/2014,8/1/2015,1,93.6600036621094,94.370002746582,93.4800033569336,795,
7/30/2014,9/1/2015,1,93.3099975585938,94,93.1399993896484,1874,
7/30/2014,10/1/2015,1,92.9899978637695,93.5400009155273,92.8499984741211,220,
7/30/2014,11/1/2015,1,92.7300033569336,93.1999969482422,92.6100006103516,222,
7/30/2014,12/1/2015,1,92.4700012207031,93.1800003051758,92.0199966430664,19570,
7/30/2014,1/1/2016,1,92.0599975585938,92.4899978637695,91.9599990844727,99,
7/30/2014,2/1/2016,1,91.6800003051758,92.0299987792969,91.6500015258789,179,
7/30/2014,3/1/2016,1,91.3600006103516,,91.5199966430664,902,
7/30/2014,4/1/2016,1,91.0800018310547,,,0,
7/30/2014,5/1/2016,1,90.8499984741211,,,650,
7/30/2014,6/1/2016,1,90.6900024414063,91.1900024414063,90.5500030517578,2604,
7/30/2014,7/1/2016,1,90.4100036621094,,,200,
7/30/2014,8/1/2016,1,90.1999969482422,,,0,
7/30/2014,9/1/2016,1,90.0400009155274,,,0,
7/30/2014,10/1/2016,1,89.9199981689453,,,0,
7/30/2014,11/1/2016,1,89.8300018310547,,,0,
7/30/2014,12/1/2016,1,89.7600021362305,90.3000030517578,89.4499969482422,3515,
7/30/2014,1/1/2017,1,89.5,,,0,
7/30/2014,2/1/2017,1,89.2699966430664,,,0,
7/30/2014,3/1/2017,1,89.0599975585937,,,0,
7/30/2014,4/1/2017,1,88.879997253418,,,0,
7/30/2014,5/1/2017,1,88.75,,,0,
7/30/2014,6/1/2017,1,88.6699981689453,,,13,
7/30/2014,7/1/2017,1,88.5100021362305,,,0,
7/30/2014,8/1/2017,1,88.4100036621094,,,0,
7/30/2014,9/1/2017,1,88.3600006103516,,,0,
7/30/2014,10/1/2017,1,88.3499984741211,,,0,
7/30/2014,11/1/2017,1,88.3600006103516,,,0,
7/30/2014,12/1/2017,1,88.379997253418,88.8000030517578,88.2600021362305,569,
7/30/2014,1/1/2018,1,88.2600021362305,,,0,
7/30/2014,2/1/2018,1,88.1500015258789,,,0,
7/30/2014,3/1/2018,1,88.0500030517578,,,0,
7/30/2014,4/1/2018,1,87.9599990844727,,,0,
7/30/2014,5/1/2018,1,87.879997253418,,,0,
7/30/2014,6/1/2018,1,87.8000030517578,,,0,
7/30/2014,7/1/2018,1,87.6900024414062,,,0,
7/30/2014,8/1/2018,1,87.6100006103516,,,0,
7/30/2014,9/1/2018,1,87.5500030517578,,,0,
7/30/2014,10/1/2018,1,87.5100021362305,,,0,
7/30/2014,11/1/2018,1,87.4899978637695,,,0,
7/30/2014,12/1/2018,1,87.4899978637695,87.8899993896484,87.4000015258789,860,
7/30/2014,1/1/2019,1,87.4000015258789,,,0,
7/30/2014,2/1/2019,1,87.3199996948242,,,0,
7/30/2014,3/1/2019,1,87.25,,,0,
7/30/2014,4/1/2019,1,87.1900024414063,,,0,
7/30/2014,5/1/2019,1,87.129997253418,,,0,
7/30/2014,6/1/2019,1,87.0800018310547,,,0,
7/30/2014,7/1/2019,1,87.0100021362305,,,0,
7/30/2014,8/1/2019,1,86.9599990844727,,,0,
7/30/2014,9/1/2019,1,86.9300003051758,,,0,
7/30/2014,10/1/2019,1,86.9000015258789,,,0,
7/30/2014,11/1/2019,1,86.879997253418,,,0,
7/30/2014,12/1/2019,1,86.870002746582,87.2799987792969,87,113,
7/30/2014,6/1/2020,1,86.7200012207031,,,0,
7/30/2014,12/1/2020,1,86.5699996948242,86.5699996948242,86.4300003051758,6,
7/30/2014,6/1/2021,1,86.5199966430664,,,0,
7/30/2014,12/1/2021,1,86.4700012207031,86.5,86.5,1,
7/30/2014,6/1/2022,1,86.4700012207031,,,0,
7/30/2014,12/1/2022,1,86.4700012207031,,,0,
7/30/2014,8/1/2014,3,2.89059996604919,2.91109991073608,2.87630009651184,14724,
7/30/2014,9/1/2014,3,2.89689993858337,2.91960000991821,2.88030004501343,51384,
7/30/2014,10/1/2014,3,2.90639996528625,2.92880010604858,2.89000010490417,11073,
7/30/2014,11/1/2014,3,2.91630005836487,2.93740010261536,2.90000009536743,7109,
7/30/2014,12/1/2014,3,2.92580008506775,2.94619989395142,2.9103000164032,10907,
7/30/2014,1/1/2015,3,2.93390011787415,2.95280003547668,2.91849994659424,4359,
7/30/2014,2/1/2015,3,2.93099999427795,2.94930005073547,2.91619992256165,3106,
7/30/2014,3/1/2015,3,2.92020010948181,2.94000005722046,2.90619993209839,1543,
7/30/2014,4/1/2015,3,2.90739989280701,2.92289996147156,2.89400005340576,821,
7/30/2014,5/1/2015,3,2.89630007743835,2.91009998321533,2.88240003585815,357,
7/30/2014,6/1/2015,3,2.88560009002686,2.90000009536743,2.87199997901917,813,
7/30/2014,7/1/2015,3,2.88109993934631,2.8914999961853,2.87269997596741,98,
7/30/2014,8/1/2015,3,2.88000011444092,2.88840007781982,2.87150001525879,82,
7/30/2014,9/1/2015,3,2.87890005111694,,2.87050008773804,50,
7/30/2014,10/1/2015,3,2.8782000541687,,2.87479996681213,27,
7/30/2014,11/1/2015,3,2.87779998779297,2.87879991531372,2.875,34,
7/30/2014,12/1/2015,3,2.87639999389648,2.88579988479614,2.86450004577637,1379,
7/30/2014,1/1/2016,3,2.87280011177063,2.86500000953674,2.86080002784729,5,
7/30/2014,2/1/2016,3,2.86540007591248,,,0,
7/30/2014,3/1/2016,3,2.84940004348755,,,2,
7/30/2014,4/1/2016,3,2.83139991760254,,,0,
7/30/2014,5/1/2016,3,2.8173999786377,,,0,
7/30/2014,6/1/2016,3,2.80640006065369,,,5,
7/30/2014,7/1/2016,3,2.80290007591248,,,0,
7/30/2014,8/1/2016,3,2.80139994621277,,,0,
7/30/2014,9/1/2016,3,2.79990005493164,,,0,
7/30/2014,10/1/2016,3,2.79739999771118,,,0,
7/30/2014,11/1/2016,3,2.79439997673035,,,0,
7/30/2014,12/1/2016,3,2.79089999198914,,,50,
7/30/2014,1/1/2017,3,2.78940010070801,,,0,
7/30/2014,2/1/2017,3,2.78239989280701,,,0,
7/30/2014,3/1/2017,3,2.771399974823,,,0,
7/30/2014,4/1/2017,3,2.7564001083374,,,0,
7/30/2014,5/1/2017,3,2.74489998817444,,,0,
7/30/2014,6/1/2017,3,2.73539996147156,,,0,
7/30/2014,7/1/2017,3,2.72839999198914,,,0,
7/30/2014,8/1/2017,3,2.7234001159668,,,0,
7/30/2014,9/1/2017,3,2.71889996528625,,,0,
7/30/2014,10/1/2017,3,2.71589994430542,,,0,
7/30/2014,11/1/2017,3,2.71339988708496,,,0,
7/30/2014,12/1/2017,3,2.71090006828308,,,0,
7/30/2014,1/1/2018,3,2.70989990234375,,,0,
7/30/2014,8/1/2014,4,2.84330010414124,2.88199996948242,2.82559990882874,22233,
7/30/2014,9/1/2014,4,2.81579995155334,2.8561999797821,2.79999995231628,56250,
7/30/2014,10/1/2014,4,2.67170000076294,2.70849990844727,2.65619993209839,25100,
7/30/2014,11/1/2014,4,2.64249992370605,2.67630004882812,2.62689995765686,13550,
7/30/2014,12/1/2014,4,2.625,2.65669989585876,2.61069989204407,10705,
7/30/2014,1/1/2015,4,2.62069988250732,2.65140008926392,2.60899996757507,4457,
7/30/2014,2/1/2015,4,2.62739992141724,2.65650010108948,2.61549997329712,2717,
7/30/2014,3/1/2015,4,2.64389991760254,2.66919994354248,2.63170003890991,2049,
7/30/2014,4/1/2015,4,2.81970000267029,2.84340000152588,2.8092999458313,1437,
7/30/2014,5/1/2015,4,2.81640005111694,2.8371000289917,2.80699992179871,2151,
7/30/2014,6/1/2015,4,2.79719996452332,2.81669998168945,2.7878999710083,909,
7/30/2014,7/1/2015,4,2.77379989624023,,2.76939988136291,274,
7/30/2014,8/1/2015,4,2.74629998207092,,2.74429988861084,195,
7/30/2014,9/1/2015,4,2.71600008010864,,2.71630001068115,1277,
7/30/2014,10/1/2015,4,2.57599997520447,,2.57809996604919,144,
7/30/2014,11/1/2015,4,2.54629993438721,,2.5485999584198,43,
7/30/2014,12/1/2015,4,2.52489995956421,2.54570007324219,2.52119994163513,382,
7/30/2014,1/1/2016,4,2.52189993858337,,,7,
7/30/2014,2/1/2016,4,2.52390003204346,,,0,
7/30/2014,3/1/2016,4,2.5304000377655,,,0,
7/30/2014,4/1/2016,4,2.67919993400574,,,0,
7/30/2014,5/1/2016,4,2.67639994621277,,,0,
7/30/2014,6/1/2016,4,2.6586000919342,,,0,
7/30/2014,7/1/2016,4,2.63879990577698,,,0,
7/30/2014,8/1/2016,4,2.61800003051758,,,0,
7/30/2014,9/1/2016,4,2.59619998931885,,,0,
7/30/2014,10/1/2016,4,2.46440005302429,,,0,
7/30/2014,11/1/2016,4,2.43939995765686,,,0,
7/30/2014,12/1/2016,4,2.42440009117126,,,0,
7/30/2014,1/1/2017,4,2.4203999042511,,,0,
7/30/2014,2/1/2017,4,2.42239999771118,,,0,
7/30/2014,3/1/2017,4,2.4274001121521,,,0,
7/30/2014,4/1/2017,4,2.57119989395142,,,0,
7/30/2014,5/1/2017,4,2.56839990615845,,,0,
7/30/2014,6/1/2017,4,2.55859994888306,,,0,
7/30/2014,7/1/2017,4,2.5466001033783,,,0,
7/31/2014,9/1/2014,1,98.1699981689453,99.8499984741211,97.5999984741211,335785,
7/31/2014,10/1/2014,1,97.3199996948242,98.7099990844727,96.75,141657,
7/31/2014,11/1/2014,1,96.7300033569336,97.9599990844727,96.129997253418,54569,
7/31/2014,12/1/2014,1,96.2099990844727,97.3399963378906,95.5800018310547,83538,
7/31/2014,1/1/2015,1,95.7900009155273,96.8000030517578,95.2200012207031,17356,
7/31/2014,2/1/2015,1,95.3499984741211,96.2699966430664,94.9199981689453,7952,
7/31/2014,3/1/2015,1,94.9199981689453,95.7799987792969,94.5299987792969,13989,
7/31/2014,4/1/2015,1,94.4599990844727,95.2799987792969,94.0999984741211,3241,
7/31/2014,5/1/2015,1,94.0599975585937,94.8600006103516,93.7300033569336,2165,
7/31/2014,6/1/2015,1,93.7099990844727,94.4899978637695,93.2099990844727,19443,
7/31/2014,7/1/2015,1,93.2699966430664,93.9499969482422,93.0100021362305,1682,
7/31/2014,8/1/2015,1,92.879997253418,93.5,92.6399993896484,827,
7/31/2014,9/1/2015,1,92.5599975585937,92.629997253418,92.3199996948242,1738,
7/31/2014,10/1/2015,1,92.2699966430664,92.4300003051758,92.0400009155273,365,
7/31/2014,11/1/2015,1,92.0400009155273,92.2399978637695,91.8099975585938,331,
7/31/2014,12/1/2015,1,91.8099975585938,92.4800033569336,91.3199996948242,21876,
7/31/2014,1/1/2016,1,91.4300003051758,91.629997253418,91.2399978637695,261,
7/31/2014,2/1/2016,1,91.0800018310547,91.2799987792969,91.0800018310547,198,
7/31/2014,3/1/2016,1,90.7799987792969,,90.9599990844727,235,
7/31/2014,4/1/2016,1,90.5199966430664,,,4,
7/31/2014,5/1/2016,1,90.3099975585937,,,200,
7/31/2014,6/1/2016,1,90.1600036621094,90.6800003051758,89.9800033569336,1714,
7/31/2014,7/1/2016,1,89.8899993896484,,,0,
7/31/2014,8/1/2016,1,89.6900024414063,,,0,
7/31/2014,9/1/2016,1,89.5400009155273,,,0,
7/31/2014,10/1/2016,1,89.4300003051758,,,0,
7/31/2014,11/1/2016,1,89.3499984741211,,,0,
7/31/2014,12/1/2016,1,89.2900009155273,89.8300018310547,89,4644,
7/31/2014,1/1/2017,1,89.0400009155274,,,0,
7/31/2014,2/1/2017,1,88.8099975585937,,,0,
7/31/2014,3/1/2017,1,88.5999984741211,,,0,
7/31/2014,4/1/2017,1,88.4199981689453,,88.6500015258789,0,
7/31/2014,5/1/2017,1,88.2900009155273,,,0,
7/31/2014,6/1/2017,1,88.2099990844727,,88.4100036621094,6,
7/31/2014,7/1/2017,1,88.0500030517578,,,0,
7/31/2014,8/1/2017,1,87.9599990844727,,,0,
7/31/2014,9/1/2017,1,87.9100036621094,,,0,
7/31/2014,10/1/2017,1,87.9000015258789,,,0,
7/31/2014,11/1/2017,1,87.9100036621094,,,0,
7/31/2014,12/1/2017,1,87.9400024414062,88.4100036621094,87.8099975585937,1094,
7/31/2014,1/1/2018,1,87.8199996948242,,,0,
7/31/2014,2/1/2018,1,87.7099990844727,,,0,
7/31/2014,3/1/2018,1,87.6100006103516,,,0,
7/31/2014,4/1/2018,1,87.5100021362305,,,0,
7/31/2014,5/1/2018,1,87.4199981689453,,,0,
7/31/2014,6/1/2018,1,87.3399963378906,,,0,
7/31/2014,7/1/2018,1,87.2200012207031,,,0,
7/31/2014,8/1/2018,1,87.1399993896484,,,0,
7/31/2014,9/1/2018,1,87.0800018310547,,,0,
7/31/2014,10/1/2018,1,87.0400009155273,,,0,
7/31/2014,11/1/2018,1,87.0199966430664,,,0,
7/31/2014,12/1/2018,1,87.0199966430664,87.5,86.9599990844727,158,
7/31/2014,1/1/2019,1,86.9300003051758,,,0,
7/31/2014,2/1/2019,1,86.8499984741211,,,0,
7/31/2014,3/1/2019,1,86.7799987792969,,,0,
7/31/2014,4/1/2019,1,86.7200012207031,,,0,
7/31/2014,5/1/2019,1,86.6699981689453,,,0,
7/31/2014,6/1/2019,1,86.620002746582,,,0,
7/31/2014,7/1/2019,1,86.5500030517578,,,0,
7/31/2014,8/1/2019,1,86.5,,,0,
7/31/2014,9/1/2019,1,86.4700012207031,,,0,
7/31/2014,10/1/2019,1,86.4499969482422,,,0,
7/31/2014,11/1/2019,1,86.4300003051758,,,0,
7/31/2014,12/1/2019,1,86.4199981689453,86.75,86.4800033569336,34,
7/31/2014,6/1/2020,1,86.2699966430664,,,0,
7/31/2014,12/1/2020,1,86.120002746582,86.5999984741211,86.4700012207031,3,
7/31/2014,6/1/2021,1,86.0699996948242,,,0,
7/31/2014,12/1/2021,1,86.0199966430664,86.1999969482422,86.1999969482422,2,
7/31/2014,6/1/2022,1,86.0199966430664,,,0,
7/31/2014,12/1/2022,1,86.0199966430664,,,0,
7/31/2014,8/1/2014,3,2.88660001754761,2.89420008659363,2.86389994621277,6197,
7/31/2014,9/1/2014,3,2.88989996910095,2.90050005912781,2.86870002746582,62175,
7/31/2014,10/1/2014,3,2.89879989624023,2.90910005569458,2.87949991226196,17038,
7/31/2014,11/1/2014,3,2.90820002555847,2.9186999797821,2.89000010490417,10753,
7/31/2014,12/1/2014,3,2.91750001907349,2.92820000648499,2.89939999580383,13592,
7/31/2014,1/1/2015,3,2.92529988288879,2.93549990653992,2.90849995613098,4798,
7/31/2014,2/1/2015,3,2.92249989509583,2.93199992179871,2.90639996528625,1846,
7/31/2014,3/1/2015,3,2.91190004348755,2.92219996452332,2.89599990844727,982,
7/31/2014,4/1/2015,3,2.89849996566772,2.90930008888245,2.88930010795593,985,
7/31/2014,5/1/2015,3,2.88709998130798,2.89059996604919,2.87870001792908,459,
7/31/2014,6/1/2015,3,2.87599992752075,2.88870000839233,2.86520004272461,1556,
7/31/2014,7/1/2015,3,2.87170004844666,2.88159990310669,2.86730003356934,677,
7/31/2014,8/1/2015,3,2.87030005455017,2.87730002403259,2.86549997329712,411,
7/31/2014,9/1/2015,3,2.86949992179871,2.8756000995636,2.86450004577637,253,
7/31/2014,10/1/2015,3,2.86899995803833,,2.87050008773804,188,
7/31/2014,11/1/2015,3,2.86870002746582,,2.87089991569519,153,
7/31/2014,12/1/2015,3,2.8675000667572,2.87870001792908,2.86069989204407,1159,
7/31/2014,1/1/2016,3,2.86400008201599,2.85999989509583,2.85999989509583,3,
7/31/2014,2/1/2016,3,2.85649991035461,,,0,
7/31/2014,3/1/2016,3,2.83949995040894,,,0,
7/31/2014,4/1/2016,3,2.82100009918213,,,0,
7/31/2014,5/1/2016,3,2.80649995803833,,,0,
7/31/2014,6/1/2016,3,2.79500007629395,,,50,
7/31/2014,7/1/2016,3,2.79099988937378,,,0,
7/31/2014,8/1/2016,3,2.78949999809265,,,0,
7/31/2014,9/1/2016,3,2.78800010681152,,,0,
7/31/2014,10/1/2016,3,2.78550004959106,,,0,
7/31/2014,11/1/2016,3,2.78250002861023,,,0,
7/31/2014,12/1/2016,3,2.77900004386902,,2.77940011024475,5,
7/31/2014,1/1/2017,3,2.77800011634827,,,0,
7/31/2014,2/1/2017,3,2.7720000743866,,,0,
7/31/2014,3/1/2017,3,2.76250004768372,,,0,
7/31/2014,4/1/2017,3,2.74900007247925,,,0,
7/31/2014,5/1/2017,3,2.73900008201599,,,0,
7/31/2014,6/1/2017,3,2.73099994659424,,,0,
7/31/2014,7/1/2017,3,2.72499990463257,,,0,
7/31/2014,8/1/2017,3,2.72099995613098,,,0,
7/31/2014,9/1/2017,3,2.71749997138977,,,0,
7/31/2014,10/1/2017,3,2.71550011634827,,,0,
7/31/2014,11/1/2017,3,2.71350002288818,,,0,
7/31/2014,12/1/2017,3,2.7114999294281,,,5,
7/31/2014,1/1/2018,3,2.71050000190735,,,0,
7/31/2014,8/1/2014,4,2.83109998703003,2.84249997138977,2.81060004234314,8659,
7/31/2014,9/1/2014,4,2.79749989509583,2.81419992446899,2.77999997138977,55049,
7/31/2014,10/1/2014,4,2.65499997138977,2.66910004615784,2.63779997825623,24651,
7/31/2014,11/1/2014,4,2.62700009346008,2.63949990272522,2.61129999160767,11353,
7/31/2014,12/1/2014,4,2.61120009422302,2.62280011177063,2.59699988365173,9226,
7/31/2014,1/1/2015,4,2.60809993743896,2.61669993400574,2.59389996528625,4121,
7/31/2014,2/1/2015,4,2.61520004272461,2.62400007247925,2.60010004043579,2650,
7/31/2014,3/1/2015,4,2.63210010528564,2.64109992980957,2.61969995498657,1572,
7/31/2014,4/1/2015,4,2.80960011482239,2.81139993667603,2.79870009422302,1348,
7/31/2014,5/1/2015,4,2.80789995193481,2.81380009651184,2.79469990730286,1495,
7/31/2014,6/1/2015,4,2.79099988937378,2.79690003395081,2.77690005302429,1234,
7/31/2014,7/1/2015,4,2.76900005340576,2.76810002326965,2.7613000869751,483,
7/31/2014,8/1/2015,4,2.74300003051758,2.74530005455017,2.73620009422302,432,
7/31/2014,9/1/2015,4,2.71420001983643,2.71000003814697,2.70560002326965,295,
7/31/2014,10/1/2015,4,2.57470011711121,,2.57049989700317,44,
7/31/2014,11/1/2015,4,2.54500007629395,,2.54189991950989,22,
7/31/2014,12/1/2015,4,2.52360010147095,2.52509999275208,2.51469993591309,35,
7/31/2014,1/1/2016,4,2.52069997787476,,,5,
7/31/2014,2/1/2016,4,2.52270007133484,,,0,
7/31/2014,3/1/2016,4,2.52920007705688,,,0,
7/31/2014,4/1/2016,4,2.67799997329712,,,0,
7/31/2014,5/1/2016,4,2.67519998550415,,,0,
7/31/2014,6/1/2016,4,2.65739989280701,,,0,
7/31/2014,7/1/2016,4,2.63759994506836,,,0,
7/31/2014,8/1/2016,4,2.61680006980896,,,0,
7/31/2014,9/1/2016,4,2.59500002861023,,,0,
7/31/2014,10/1/2016,4,2.46320009231567,,,0,
7/31/2014,11/1/2016,4,2.43819999694824,,,0,
7/31/2014,12/1/2016,4,2.42319989204407,,,0,
7/31/2014,1/1/2017,4,2.41919994354248,,,0,
7/31/2014,2/1/2017,4,2.42120003700256,,,0,
7/31/2014,3/1/2017,4,2.4261999130249,,,0,
7/31/2014,4/1/2017,4,2.5699999332428,,,0,
7/31/2014,5/1/2017,4,2.56719994544983,,,0,
7/31/2014,6/1/2017,4,2.55739998817444,,,0,
7/31/2014,7/1/2017,4,2.5453999042511,,,0,
8/1/2014,9/1/2014,1,97.879997253418,98.0999984741211,97.0899963378906,274992,
8/1/2014,10/1/2014,1,96.9400024414063,97.25,96.1699981689453,97169,
8/1/2014,11/1/2014,1,96.3099975585937,96.6699981689453,95.5599975585938,40071,
8/1/2014,12/1/2014,1,95.7900009155273,96.1500015258789,95,69532,
8/1/2014,1/1/2015,1,95.3600006103516,95.7399978637695,94.5899963378906,15794,
8/1/2014,2/1/2015,1,94.9199981689453,95.3099975585937,94.1800003051758,5253,
8/1/2014,3/1/2015,1,94.5,94.879997253418,93.8000030517578,9364,
8/1/2014,4/1/2015,1,94.0599975585937,94.1800003051758,93.4599990844727,2075,
8/1/2014,5/1/2015,1,93.6699981689453,93.9800033569336,93.0100021362305,1887,
8/1/2014,6/1/2015,1,93.3399963378906,93.7200012207031,92.6500015258789,18962,
8/1/2014,7/1/2015,1,92.9300003051758,92.9000015258789,92.3199996948242,1093,
8/1/2014,8/1/2015,1,92.5800018310547,92.5899963378906,91.9000015258789,587,
8/1/2014,9/1/2015,1,92.3000030517578,92.3600006103516,91.7099990844727,1453,
8/1/2014,10/1/2015,1,92.0400009155273,,91.4800033569336,450,
8/1/2014,11/1/2015,1,91.8300018310547,,91.3000030517578,447,
8/1/2014,12/1/2015,1,91.629997253418,91.8300018310547,90.9199981689453,23078,
8/1/2014,1/1/2016,1,91.2799987792969,,90.879997253418,51,
8/1/2014,2/1/2016,1,90.9599990844727,,90.620002746582,11,
8/1/2014,3/1/2016,1,90.6800003051758,,90.5100021362305,2241,
8/1/2014,4/1/2016,1,90.4400024414062,,,2268,
8/1/2014,5/1/2016,1,90.25,,,200,
8/1/2014,6/1/2016,1,90.129997253418,90.3499984741211,89.4899978637695,2754,
8/1/2014,7/1/2016,1,89.879997253418,,,0,
8/1/2014,8/1/2016,1,89.6999969482422,,,0,
8/1/2014,9/1/2016,1,89.5699996948242,,,0,
8/1/2014,10/1/2016,1,89.4800033569336,,,0,
8/1/2014,11/1/2016,1,89.4199981689453,,,0,
8/1/2014,12/1/2016,1,89.379997253418,89.6699981689453,88.6600036621094,5713,
8/1/2014,1/1/2017,1,89.1500015258789,,,0,
8/1/2014,2/1/2017,1,88.9400024414062,,,0,
8/1/2014,3/1/2017,1,88.75,,,0,
8/1/2014,4/1/2017,1,88.5899963378906,,,0,
8/1/2014,5/1/2017,1,88.4800033569336,,,0,
8/1/2014,6/1/2017,1,88.4100036621094,,,36,
8/1/2014,7/1/2017,1,88.2699966430664,,,0,
8/1/2014,8/1/2017,1,88.1900024414063,,,0,
8/1/2014,9/1/2017,1,88.1600036621094,,,0,
8/1/2014,10/1/2017,1,88.1699981689453,,,0,
8/1/2014,11/1/2017,1,88.1999969482422,,,0,
8/1/2014,12/1/2017,1,88.25,88.4700012207031,87.5,966,
8/1/2014,1/1/2018,1,88.1399993896484,,,0,
8/1/2014,2/1/2018,1,88.0299987792969,,,0,
8/1/2014,3/1/2018,1,87.9300003051758,,,0,
8/1/2014,4/1/2018,1,87.8399963378906,,,0,
8/1/2014,5/1/2018,1,87.7600021362305,,,0,
8/1/2014,6/1/2018,1,87.6800003051758,87.0199966430664,87.0199966430664,3,
8/1/2014,7/1/2018,1,87.5699996948242,,,0,
8/1/2014,8/1/2018,1,87.4899978637695,,,0,
8/1/2014,9/1/2018,1,87.4400024414063,,,0,
8/1/2014,10/1/2018,1,87.4100036621094,,,0,
8/1/2014,11/1/2018,1,87.4000015258789,,,0,
8/1/2014,12/1/2018,1,87.4000015258789,87.6999969482422,86.7399978637695,279,
8/1/2014,1/1/2019,1,87.3099975585938,,,0,
8/1/2014,2/1/2019,1,87.2300033569336,,,0,
8/1/2014,3/1/2019,1,87.1600036621094,,,0,
8/1/2014,4/1/2019,1,87.0999984741211,,,0,
8/1/2014,5/1/2019,1,87.0500030517578,,,0,
8/1/2014,6/1/2019,1,87,,,0,
8/1/2014,7/1/2019,1,86.9300003051758,,,0,
8/1/2014,8/1/2019,1,86.879997253418,,,0,
8/1/2014,9/1/2019,1,86.8499984741211,,,0,
8/1/2014,10/1/2019,1,86.8300018310547,,,0,
8/1/2014,11/1/2019,1,86.8099975585938,,,0,
8/1/2014,12/1/2019,1,86.8000030517578,87,86.1999969482422,84,
8/1/2014,6/1/2020,1,86.6500015258789,,,0,
8/1/2014,12/1/2020,1,86.5,86.4199981689453,86,7,
8/1/2014,6/1/2021,1,86.4499969482422,,,0,
8/1/2014,12/1/2021,1,86.4000015258789,86.5,86.5,2,
8/1/2014,6/1/2022,1,86.4000015258789,,,0,
8/1/2014,12/1/2022,1,86.4000015258789,86.5500030517578,,0,
8/1/2014,9/1/2014,3,2.86610007286072,2.89840006828308,2.85879993438721,58608,
8/1/2014,10/1/2014,3,2.87509989738464,2.90689992904663,2.86809992790222,17937,
8/1/2014,11/1/2014,3,2.88420009613037,2.91339993476868,2.8775999546051,11673,
8/1/2014,12/1/2014,3,2.89310002326965,2.92330002784729,2.88639998435974,20411,
8/1/2014,1/1/2015,3,2.90120005607605,2.93140006065369,2.89400005340576,7618,
8/1/2014,2/1/2015,3,2.89919996261597,2.92860007286072,2.89310002326965,4110,
8/1/2014,3/1/2015,3,2.88980007171631,2.91700005531311,2.88289999961853,2963,
8/1/2014,4/1/2015,3,2.87770009040833,2.9021999835968,2.87199997901917,1835,
8/1/2014,5/1/2015,3,2.86719989776611,2.88820004463196,2.86509990692139,312,
8/1/2014,6/1/2015,3,2.85739994049072,2.88039994239807,2.85260009765625,1073,
8/1/2014,7/1/2015,3,2.85389995574951,2.8636999130249,2.84999990463257,120,
8/1/2014,8/1/2015,3,2.8529999256134,2.85999989509583,2.84999990463257,81,
8/1/2014,9/1/2015,3,2.8529999256134,2.87380003929138,2.85560011863708,404,
8/1/2014,10/1/2015,3,2.85290002822876,2.85829997062683,2.85549998283386,221,
8/1/2014,11/1/2015,3,2.85319995880127,2.87809991836548,2.85500001907349,214,
8/1/2014,12/1/2015,3,2.85240006446838,2.86969995498657,2.8503999710083,1942,
8/1/2014,1/1/2016,3,2.84999990463257,2.85599994659424,2.84999990463257,32,
8/1/2014,2/1/2016,3,2.84249997138977,2.84500002861023,2.84500002861023,2,
8/1/2014,3/1/2016,3,2.82599997520447,,,0,
8/1/2014,4/1/2016,3,2.80749988555908,,,0,
8/1/2014,5/1/2016,3,2.79299998283386,,,0,
8/1/2014,6/1/2016,3,2.78150010108948,,,396,
8/1/2014,7/1/2016,3,2.77800011634827,,,0,
8/1/2014,8/1/2016,3,2.77699995040894,,,0,
8/1/2014,9/1/2016,3,2.77600002288818,,,0,
8/1/2014,10/1/2016,3,2.7739999294281,,,0,
8/1/2014,11/1/2016,3,2.77150011062622,,,0,
8/1/2014,12/1/2016,3,2.76850008964539,,,277,
8/1/2014,1/1/2017,3,2.76749992370605,,,0,
8/1/2014,2/1/2017,3,2.76149988174438,,,0,
8/1/2014,3/1/2017,3,2.75200009346008,,,0,
8/1/2014,4/1/2017,3,2.73850011825562,,,0,
8/1/2014,5/1/2017,3,2.72849988937378,,,0,
8/1/2014,6/1/2017,3,2.72049999237061,,,0,
8/1/2014,7/1/2017,3,2.71449995040894,,,0,
8/1/2014,8/1/2017,3,2.71050000190735,,,0,
8/1/2014,9/1/2017,3,2.70700001716614,,,0,
8/1/2014,10/1/2017,3,2.70499992370605,,,0,
8/1/2014,11/1/2017,3,2.70300006866455,,,0,
8/1/2014,12/1/2017,3,2.70099997520447,,,0,
8/1/2014,1/1/2018,3,2.70000004768372,,,0,
8/1/2014,9/1/2014,4,2.74429988861084,2.79530000686645,2.73569989204407,59860,
8/1/2014,10/1/2014,4,2.61100006103516,2.65190005302429,2.60220003128052,32957,
8/1/2014,11/1/2014,4,2.58739995956421,2.62400007247925,2.58010005950928,17628,
8/1/2014,12/1/2014,4,2.57500004768372,2.6091001033783,2.56719994544983,15909,
8/1/2014,1/1/2015,4,2.57430005073547,2.60649991035461,2.5673999786377,6209,
8/1/2014,2/1/2015,4,2.58419990539551,2.61400008201599,2.57699990272522,3652,
8/1/2014,3/1/2015,4,2.60319995880127,2.63479995727539,2.59509992599487,2262,
8/1/2014,4/1/2015,4,2.78119993209839,2.8076000213623,2.77640008926392,1844,
8/1/2014,5/1/2015,4,2.78010010719299,2.80399990081787,2.77469992637634,1720,
8/1/2014,6/1/2015,4,2.76349997520447,2.79150009155273,2.75539994239807,1501,
8/1/2014,7/1/2015,4,2.74239993095398,2.75609993934631,2.74049997329712,256,
8/1/2014,8/1/2015,4,2.71690011024475,,2.7163999080658,108,
8/1/2014,9/1/2015,4,2.68840003013611,,2.68939995765686,748,
8/1/2014,10/1/2015,4,2.55089998245239,,2.55270004272461,291,
8/1/2014,11/1/2015,4,2.52230000495911,,2.52509999275208,309,
8/1/2014,12/1/2015,4,2.50379991531372,2.51609992980957,2.50309991836548,326,
8/1/2014,1/1/2016,4,2.50090003013611,,,53,
8/1/2014,2/1/2016,4,2.50289988517761,,,20,
8/1/2014,3/1/2016,4,2.51139998435974,,,17,
8/1/2014,4/1/2016,4,2.66339993476868,,,22,
8/1/2014,5/1/2016,4,2.66339993476868,,,58,
8/1/2014,6/1/2016,4,2.65120005607605,2.64479994773865,2.64479994773865,19,
8/1/2014,7/1/2016,4,2.63499999046326,,,0,
8/1/2014,8/1/2016,4,2.61579990386963,,,0,
8/1/2014,9/1/2016,4,2.59400010108948,,,0,
8/1/2014,10/1/2016,4,2.46219992637634,,,0,
8/1/2014,11/1/2016,4,2.43720006942749,,,0,
8/1/2014,12/1/2016,4,2.42219996452332,,,0,
8/1/2014,1/1/2017,4,2.41820001602173,,,0,
8/1/2014,2/1/2017,4,2.42020010948181,,,0,
8/1/2014,3/1/2017,4,2.42519998550415,,,0,
8/1/2014,4/1/2017,4,2.56900000572205,,,0,
8/1/2014,5/1/2017,4,2.56620001792908,,,0,
8/1/2014,6/1/2017,4,2.55640006065369,,,0,
8/1/2014,7/1/2017,4,2.54439997673035,,,0,
8/1/2014,8/1/2017,4,2.52940011024475,,,0,
8/4/2014,9/1/2014,1,98.2900009155273,98.6699981689453,97.4300003051758,204202,
8/4/2014,10/1/2014,1,97.3600006103516,97.7200012207031,96.6800003051758,65751,
8/4/2014,11/1/2014,1,96.7799987792969,97.1100006103516,96.120002746582,23546,
8/4/2014,12/1/2014,1,96.2799987792969,96.5599975585937,95.5800018310547,44946,
8/4/2014,1/1/2015,1,95.8600006103516,96.0899963378906,95.2799987792969,11032,
8/4/2014,2/1/2015,1,95.4199981689453,95.5400009155273,94.8399963378906,3397,
8/4/2014,3/1/2015,1,95,95.0999984741211,94.4400024414063,7630,
8/4/2014,4/1/2015,1,94.5500030517578,94.629997253418,93.9800033569336,1628,
8/4/2014,5/1/2015,1,94.1699981689453,94.2200012207031,93.6800003051758,1106,
8/4/2014,6/1/2015,1,93.8399963378906,94.0100021362305,93.1100006103516,13166,
8/4/2014,7/1/2015,1,93.4300003051758,93.5299987792969,92.9899978637695,888,
8/4/2014,8/1/2015,1,93.0800018310547,92.9400024414062,,381,
8/4/2014,9/1/2015,1,92.8000030517578,92.6500015258789,,1319,
8/4/2014,10/1/2015,1,92.5400009155274,92.3600006103516,,154,
8/4/2014,11/1/2015,1,92.3199996948242,92.1800003051758,,475,
8/4/2014,12/1/2015,1,92.1100006103516,92.2799987792969,91.4400024414062,13376,
8/4/2014,1/1/2016,1,91.75,91.6399993896484,,147,
8/4/2014,2/1/2016,1,91.4199981689453,91.25,,14,
8/4/2014,3/1/2016,1,91.120002746582,90.8000030517578,,74,
8/4/2014,4/1/2016,1,90.870002746582,,,0,
8/4/2014,5/1/2016,1,90.6699981689453,,,0,
8/4/2014,6/1/2016,1,90.5299987792969,90.7399978637695,90.4000015258789,1807,
8/4/2014,7/1/2016,1,90.2600021362305,,,0,
8/4/2014,8/1/2016,1,90.0599975585937,,,0,
8/4/2014,9/1/2016,1,89.9199981689453,,,0,
8/4/2014,10/1/2016,1,89.8099975585938,,,0,
8/4/2014,11/1/2016,1,89.7300033569336,,,0,
8/4/2014,12/1/2016,1,89.6800003051758,89.9400024414063,89.3399963378906,2673,
8/4/2014,1/1/2017,1,89.4499969482422,,,0,
8/4/2014,2/1/2017,1,89.2399978637695,,,0,
8/4/2014,3/1/2017,1,89.0400009155274,,,0,
8/4/2014,4/1/2017,1,88.879997253418,88.9599990844727,88.9599990844727,1,
8/4/2014,5/1/2017,1,88.7600021362305,,,0,
8/4/2014,6/1/2017,1,88.6900024414063,,,0,
8/4/2014,7/1/2017,1,88.5500030517578,,,0,
8/4/2014,8/1/2017,1,88.4700012207031,,,0,
8/4/2014,9/1/2017,1,88.4400024414063,,,0,
8/4/2014,10/1/2017,1,88.4400024414063,,,0,
8/4/2014,11/1/2017,1,88.4700012207031,,,0,
8/4/2014,12/1/2017,1,88.5199966430664,88.7799987792969,88.5400009155273,1002,
8/4/2014,1/1/2018,1,88.4100036621094,,,0,
8/4/2014,2/1/2018,1,88.3000030517578,,,0,
8/4/2014,3/1/2018,1,88.1999969482422,,,0,
8/4/2014,4/1/2018,1,88.1100006103516,,,0,
8/4/2014,5/1/2018,1,88.0299987792969,,,0,
8/4/2014,6/1/2018,1,87.9499969482422,,,0,
8/4/2014,7/1/2018,1,87.8399963378906,,,0,
8/4/2014,8/1/2018,1,87.7699966430664,,,0,
8/4/2014,9/1/2018,1,87.7200012207031,,,0,
8/4/2014,10/1/2018,1,87.6900024414062,,,0,
8/4/2014,11/1/2018,1,87.6800003051758,,,0,
8/4/2014,12/1/2018,1,87.6800003051758,87.8899993896484,87.629997253418,139,
8/4/2014,1/1/2019,1,87.5899963378906,,,0,
8/4/2014,2/1/2019,1,87.5100021362305,,,0,
8/4/2014,3/1/2019,1,87.4499969482422,,,0,
8/4/2014,4/1/2019,1,87.3899993896484,,,0,
8/4/2014,5/1/2019,1,87.3399963378906,,,0,
8/4/2014,6/1/2019,1,87.3000030517578,,,0,
8/4/2014,7/1/2019,1,87.2399978637695,,,0,
8/4/2014,8/1/2019,1,87.1999969482422,,,0,
8/4/2014,9/1/2019,1,87.1699981689453,,,0,
8/4/2014,10/1/2019,1,87.1500015258789,,,0,
8/4/2014,11/1/2019,1,87.1399993896484,,,0,
8/4/2014,12/1/2019,1,87.129997253418,87.2099990844727,87.0299987792969,45,
8/4/2014,6/1/2020,1,86.9800033569336,,,0,
8/4/2014,12/1/2020,1,86.8300018310547,86.5400009155274,,0,
8/4/2014,6/1/2021,1,86.7799987792969,,,0,
8/4/2014,12/1/2021,1,86.7300033569336,,,0,
8/4/2014,6/1/2022,1,86.7300033569336,,,0,
8/4/2014,12/1/2022,1,86.7300033569336,86.4499969482422,,0,
8/4/2014,9/1/2014,3,2.87120008468628,2.89079999923706,2.86120009422302,56250,
8/4/2014,10/1/2014,3,2.88019990921021,2.89910006523132,2.87089991569519,20476,
8/4/2014,11/1/2014,3,2.8882999420166,2.90739989280701,2.88059997558594,11148,
8/4/2014,12/1/2014,3,2.89599990844727,2.91440010070801,2.88960003852844,14737,
8/4/2014,1/1/2015,3,2.90350008010864,2.92179989814758,2.89939999580383,6062,
8/4/2014,2/1/2015,3,2.90129995346069,2.92030000686646,2.89750003814697,3115,
8/4/2014,3/1/2015,3,2.89109992980957,2.90849995613098,2.88790011405945,3310,
8/4/2014,4/1/2015,3,2.8782000541687,2.89520001411438,2.87700009346008,1661,
8/4/2014,5/1/2015,3,2.8668999671936,2.8808000087738,2.86730003356934,702,
8/4/2014,6/1/2015,3,2.85630011558533,2.87299990653992,2.85450005531311,1372,
8/4/2014,7/1/2015,3,2.85209989547729,2.86630010604858,2.85229992866516,281,
8/4/2014,8/1/2015,3,2.85030007362366,2.86409997940063,2.85060000419617,321,
8/4/2014,9/1/2015,3,2.84960007667542,2.86249995231628,2.85349988937378,251,
8/4/2014,10/1/2015,3,2.84879994392395,2.85759997367859,2.85599994659424,208,
8/4/2014,11/1/2015,3,2.84809994697571,2.85610008239746,,195,
8/4/2014,12/1/2015,3,2.84599995613098,2.86319994926453,2.84349989891052,1527,
8/4/2014,1/1/2016,3,2.8429000377655,,,7,
8/4/2014,2/1/2016,3,2.83540010452271,,,0,
8/4/2014,3/1/2016,3,2.8189001083374,,,0,
8/4/2014,4/1/2016,3,2.79990005493164,,,0,
8/4/2014,5/1/2016,3,2.78489995002747,,,0,
8/4/2014,6/1/2016,3,2.7729001045227,,2.77589988708496,1,
8/4/2014,7/1/2016,3,2.76939988136291,,,0,
8/4/2014,8/1/2016,3,2.76839995384216,,,0,
8/4/2014,9/1/2016,3,2.76740002632141,,,0,
8/4/2014,10/1/2016,3,2.76539993286133,,,0,
8/4/2014,11/1/2016,3,2.76290011405945,,,0,
8/4/2014,12/1/2016,3,2.75990009307861,,2.75830006599426,0,
8/4/2014,1/1/2017,3,2.75889992713928,,,0,
8/4/2014,2/1/2017,3,2.75289988517761,,,0,
8/4/2014,3/1/2017,3,2.74340009689331,,,0,
8/4/2014,4/1/2017,3,2.72989988327026,,,0,
8/4/2014,5/1/2017,3,2.71989989280701,,,0,
8/4/2014,6/1/2017,3,2.71189999580383,,,0,
8/4/2014,7/1/2017,3,2.70589995384216,,,0,
8/4/2014,8/1/2017,3,2.70190000534058,,,0,
8/4/2014,9/1/2017,3,2.69840002059937,,,0,
8/4/2014,10/1/2017,3,2.69639992713928,,,0,
8/4/2014,11/1/2017,3,2.69440007209778,,,0,
8/4/2014,12/1/2017,3,2.6923999786377,,,0,
8/4/2014,1/1/2018,3,2.69140005111694,,,0,
8/4/2014,9/1/2014,4,2.72490000724792,2.75340008735657,2.71259999275208,50805,
8/4/2014,10/1/2014,4,2.60010004043579,2.62140011787415,2.59109997749329,32067,
8/4/2014,11/1/2014,4,2.57929992675781,2.59850001335144,2.57159996032715,15737,
8/4/2014,12/1/2014,4,2.56789994239807,2.58669996261597,2.56170010566711,12170,
8/4/2014,1/1/2015,4,2.56690001487732,2.58419990539551,2.56159996986389,6372,
8/4/2014,2/1/2015,4,2.57559990882874,2.59369993209839,2.57200002670288,3941,
8/4/2014,3/1/2015,4,2.59310007095337,2.61190009117126,2.58859992027283,2861,
8/4/2014,4/1/2015,4,2.77130007743835,2.79040002822876,2.76799988746643,2241,
8/4/2014,5/1/2015,4,2.77029991149902,2.78839993476868,2.76990008354187,1463,
8/4/2014,6/1/2015,4,2.75399994850159,2.77349996566772,2.75189995765686,1197,
8/4/2014,7/1/2015,4,2.7328999042511,2.74449992179871,2.73650002479553,482,
8/4/2014,8/1/2015,4,2.70849990844727,,2.71309995651245,195,
8/4/2014,9/1/2015,4,2.68070006370544,,2.6868999004364,224,
8/4/2014,10/1/2015,4,2.54410004615784,,2.54929995536804,61,
8/4/2014,11/1/2015,4,2.5164999961853,,2.52180004119873,61,
8/4/2014,12/1/2015,4,2.49979996681213,2.51119995117187,2.49850010871887,183,
8/4/2014,1/1/2016,4,2.49699997901916,,,0,
8/4/2014,2/1/2016,4,2.49900007247925,,,0,
8/4/2014,3/1/2016,4,2.5074999332428,,,0,
8/4/2014,4/1/2016,4,2.65949988365173,,,0,
8/4/2014,5/1/2016,4,2.65949988365173,,,0,
8/4/2014,6/1/2016,4,2.64730000495911,,,0,
8/4/2014,7/1/2016,4,2.63109993934631,,,0,
8/4/2014,8/1/2016,4,2.61190009117126,,,0,
8/4/2014,9/1/2016,4,2.59010004997253,,,0,
8/4/2014,10/1/2016,4,2.45830011367798,,,0,
8/4/2014,11/1/2016,4,2.43330001831055,,,0,
8/4/2014,12/1/2016,4,2.41829991340637,,,0,
8/4/2014,1/1/2017,4,2.41429996490479,,,0,
8/4/2014,2/1/2017,4,2.41630005836487,,,0,
8/4/2014,3/1/2017,4,2.42129993438721,,,0,
8/4/2014,4/1/2017,4,2.5650999546051,,,0,
8/4/2014,5/1/2017,4,2.56229996681213,,,0,
8/4/2014,6/1/2017,4,2.55250000953674,,,0,
8/4/2014,7/1/2017,4,2.5404999256134,,,0,
8/4/2014,8/1/2017,4,2.52550005912781,,,0,
8/5/2014,9/1/2014,1,97.379997253418,98.6699981689453,97,242237,
8/5/2014,10/1/2014,1,96.5699996948242,97.7200012207031,96.2200012207031,100399,
8/5/2014,11/1/2014,1,96.1399993896484,97.0400009155273,95.8000030517578,48389,
8/5/2014,12/1/2014,1,95.7799987792969,96.5100021362305,95.4300003051758,73676,
8/5/2014,1/1/2015,1,95.4300003051758,95.9899978637695,95.0599975585937,18378,
8/5/2014,2/1/2015,1,95.0199966430664,95.5500030517578,94.6699981689453,7705,
8/5/2014,3/1/2015,1,94.6100006103516,95.1100006103516,94.2699966430664,14304,
8/5/2014,4/1/2015,1,94.1900024414062,94.5199966430664,93.8199996948242,3374,
8/5/2014,5/1/2015,1,93.8499984741211,94.25,93.5899963378906,2237,
8/5/2014,6/1/2015,1,93.5500030517578,93.9199981689453,93.1900024414063,17387,
8/5/2014,7/1/2015,1,93.1600036621094,93.5,92.8099975585937,1499,
8/5/2014,8/1/2015,1,92.8199996948242,93.0400009155273,92.6600036621094,1048,
8/5/2014,9/1/2015,1,92.5599975585937,92.3000030517578,92.3000030517578,4281,
8/5/2014,10/1/2015,1,92.3399963378906,,92.1699981689453,705,
8/5/2014,11/1/2015,1,92.1600036621094,,91.9700012207031,538,
8/5/2014,12/1/2015,1,91.9899978637695,92.120002746582,91.5299987792969,21815,
8/5/2014,1/1/2016,1,91.6600036621094,,91.4400024414062,513,
8/5/2014,2/1/2016,1,91.3499984741211,,91.1699981689453,127,
8/5/2014,3/1/2016,1,91.0599975585938,,91,425,
8/5/2014,4/1/2016,1,90.8000030517578,90.4700012207031,90.4700012207031,62,
8/5/2014,5/1/2016,1,90.5899963378906,,,15,
8/5/2014,6/1/2016,1,90.4599990844727,90.5500030517578,89.9899978637695,1832,
8/5/2014,7/1/2016,1,90.1999969482422,,,15,
8/5/2014,8/1/2016,1,90.0100021362305,,,0,
8/5/2014,9/1/2016,1,89.870002746582,,,0,
8/5/2014,10/1/2016,1,89.7699966430664,,,0,
8/5/2014,11/1/2016,1,89.6999969482422,,,0,
8/5/2014,12/1/2016,1,89.6600036621094,89.7399978637695,89.1100006103516,5707,
8/5/2014,1/1/2017,1,89.4400024414063,,,0,
8/5/2014,2/1/2017,1,89.2300033569336,,,0,
8/5/2014,3/1/2017,1,89.0400009155274,,,0,
8/5/2014,4/1/2017,1,88.8899993896484,,,0,
8/5/2014,5/1/2017,1,88.7799987792969,,,0,
8/5/2014,6/1/2017,1,88.7200012207031,,,54,
8/5/2014,7/1/2017,1,88.5899963378906,,,0,
8/5/2014,8/1/2017,1,88.5199966430664,,,0,
8/5/2014,9/1/2017,1,88.4899978637695,,,0,
8/5/2014,10/1/2017,1,88.5,,,0,
8/5/2014,11/1/2017,1,88.5400009155273,,,0,
8/5/2014,12/1/2017,1,88.5999984741211,88.5500030517578,88.129997253418,1044,
8/5/2014,1/1/2018,1,88.4899978637695,,,0,
8/5/2014,2/1/2018,1,88.3899993896484,,,0,
8/5/2014,3/1/2018,1,88.2900009155273,,,0,
8/5/2014,4/1/2018,1,88.1999969482422,,,0,
8/5/2014,5/1/2018,1,88.120002746582,,,0,
8/5/2014,6/1/2018,1,88.0400009155273,,,0,
8/5/2014,7/1/2018,1,87.9400024414062,,,0,
8/5/2014,8/1/2018,1,87.870002746582,,,0,
8/5/2014,9/1/2018,1,87.8300018310547,,,0,
8/5/2014,10/1/2018,1,87.8099975585937,,,0,
8/5/2014,11/1/2018,1,87.8099975585937,,,0,
8/5/2014,12/1/2018,1,87.8199996948242,87.7699966430664,87.4100036621094,36,
8/5/2014,1/1/2019,1,87.7300033569336,,,0,
8/5/2014,2/1/2019,1,87.6500015258789,,,0,
8/5/2014,3/1/2019,1,87.5899963378906,,,0,
8/5/2014,4/1/2019,1,87.5299987792969,,,0,
8/5/2014,5/1/2019,1,87.4800033569336,,,0,
8/5/2014,6/1/2019,1,87.4400024414063,,,0,
8/5/2014,7/1/2019,1,87.379997253418,,,0,
8/5/2014,8/1/2019,1,87.3399963378906,,,0,
8/5/2014,9/1/2019,1,87.3099975585938,,,0,
8/5/2014,10/1/2019,1,87.2900009155273,,,0,
8/5/2014,11/1/2019,1,87.2799987792969,,,0,
8/5/2014,12/1/2019,1,87.2699966430664,87.2200012207031,86.6999969482422,6,
8/5/2014,6/1/2020,1,87.120002746582,,,0,
8/5/2014,12/1/2020,1,86.9700012207031,,,0,
8/5/2014,6/1/2021,1,86.9199981689453,,,0,
8/5/2014,12/1/2021,1,86.870002746582,,,0,
8/5/2014,6/1/2022,1,86.870002746582,,,0,
8/5/2014,12/1/2022,1,86.870002746582,86.8600006103516,,0,
8/5/2014,9/1/2014,3,2.84689998626709,2.87400007247925,2.8313000202179,64630,
8/5/2014,10/1/2014,3,2.85549998283386,2.88190007209778,2.84050011634827,21820,
8/5/2014,11/1/2014,3,2.8643000125885,2.89010000228882,2.84990000724792,11389,
8/5/2014,12/1/2014,3,2.87299990653992,2.89949989318848,2.85920000076294,21974,
8/5/2014,1/1/2015,3,2.88120007514954,2.90680003166199,2.86700010299683,9011,
8/5/2014,2/1/2015,3,2.87960004806519,2.90450000762939,2.86500000953674,5417,
8/5/2014,3/1/2015,3,2.87059998512268,2.89510011672974,2.85509991645813,4475,
8/5/2014,4/1/2015,3,2.85920000076294,2.8814001083374,2.84369993209839,1403,
8/5/2014,5/1/2015,3,2.84910011291504,2.86870002746582,2.83579993247986,429,
8/5/2014,6/1/2015,3,2.84010004997253,2.85960006713867,2.82559990882874,2174,
8/5/2014,7/1/2015,3,2.83730006217957,2.8529999256134,2.82450008392334,265,
8/5/2014,8/1/2015,3,2.83660006523132,2.85069990158081,2.82349991798401,209,
8/5/2014,9/1/2015,3,2.83660006523132,2.84450006484985,2.82629990577698,198,
8/5/2014,10/1/2015,3,2.83570003509521,2.84400010108948,2.82500004768372,108,
8/5/2014,11/1/2015,3,2.83509993553162,2.83500003814697,2.82850003242493,132,
8/5/2014,12/1/2015,3,2.83290004730225,2.84890007972717,2.81629991531372,1298,
8/5/2014,1/1/2016,3,2.82979989051819,2.82500004768372,2.82500004768372,10,
8/5/2014,2/1/2016,3,2.82229995727539,,,5,
8/5/2014,3/1/2016,3,2.80579996109009,2.80649995803833,2.80649995803833,0,
8/5/2014,4/1/2016,3,2.78679990768433,2.78800010681152,2.78800010681152,0,
8/5/2014,5/1/2016,3,2.77180004119873,2.77300000190735,2.77300000190735,0,
8/5/2014,6/1/2016,3,2.75979995727539,,,0,
8/5/2014,7/1/2016,3,2.75629997253418,,,0,
8/5/2014,8/1/2016,3,2.75530004501343,,,0,
8/5/2014,9/1/2016,3,2.75430011749268,,,0,
8/5/2014,10/1/2016,3,2.75230002403259,,,0,
8/5/2014,11/1/2016,3,2.74979996681213,,,0,
8/5/2014,12/1/2016,3,2.7467999458313,,,0,
8/5/2014,1/1/2017,3,2.74580001831055,,,0,
8/5/2014,2/1/2017,3,2.73979997634888,,,0,
8/5/2014,3/1/2017,3,2.730299949646,,,0,
8/5/2014,4/1/2017,3,2.71679997444153,,,0,
8/5/2014,5/1/2017,3,2.70679998397827,,,0,
8/5/2014,6/1/2017,3,2.6988000869751,,,0,
8/5/2014,7/1/2017,3,2.69280004501343,,,0,
8/5/2014,8/1/2017,3,2.68880009651184,,,0,
8/5/2014,9/1/2017,3,2.68530011177063,,,0,
8/5/2014,10/1/2017,3,2.68330001831055,,,0,
8/5/2014,11/1/2017,3,2.68129992485046,,,0,
8/5/2014,12/1/2017,3,2.67930006980896,2.70000004768372,2.70000004768372,1,
8/5/2014,1/1/2018,3,2.67829990386963,,,0,
8/5/2014,9/1/2014,4,2.71550011634827,2.73550009727478,2.69829988479614,58959,
8/5/2014,10/1/2014,4,2.59060001373291,2.60590004920959,2.57529997825623,37281,
8/5/2014,11/1/2014,4,2.56929993629456,2.58299994468689,2.55380010604858,21132,
8/5/2014,12/1/2014,4,2.55789995193481,2.56850004196167,2.54250001907349,14455,
8/5/2014,1/1/2015,4,2.55749988555908,2.56629991531372,2.5404999256134,6150,
8/5/2014,2/1/2015,4,2.56539988517761,2.57310009002686,2.54809999465942,3304,
8/5/2014,3/1/2015,4,2.58170008659363,2.59200000762939,2.56439995765686,2075,
8/5/2014,4/1/2015,4,2.75979995727539,2.76440000534058,2.74340009689331,1415,
8/5/2014,5/1/2015,4,2.75920009613037,2.77069997787476,2.74589991569519,1004,
8/5/2014,6/1/2015,4,2.74399995803833,2.75200009346008,2.72760009765625,1071,
8/5/2014,7/1/2015,4,2.72359991073608,2.72000002861023,2.71180009841919,362,
8/5/2014,8/1/2015,4,2.69939994812012,2.70840001106262,2.68869996070862,263,
8/5/2014,9/1/2015,4,2.67170000076294,2.67790007591248,2.66269993782043,227,
8/5/2014,10/1/2015,4,2.53419995307922,,2.52699995040894,113,
8/5/2014,11/1/2015,4,2.5051999092102,,2.49950003623962,92,
8/5/2014,12/1/2015,4,2.48819994926453,2.50079989433289,2.47919988632202,267,
8/5/2014,1/1/2016,4,2.48539996147156,,,27,
8/5/2014,2/1/2016,4,2.48740005493164,,,0,
8/5/2014,3/1/2016,4,2.49589991569519,,,0,
8/5/2014,4/1/2016,4,2.6479001045227,,,0,
8/5/2014,5/1/2016,4,2.6479001045227,,,0,
8/5/2014,6/1/2016,4,2.6356999874115,,,0,
8/5/2014,7/1/2016,4,2.61949992179871,,,0,
8/5/2014,8/1/2016,4,2.60030007362366,,,0,
8/5/2014,9/1/2016,4,2.57850003242493,,,0,
8/5/2014,10/1/2016,4,2.44670009613037,,,0,
8/5/2014,11/1/2016,4,2.42170000076294,,,0,
8/5/2014,12/1/2016,4,2.40669989585876,,,0,
8/5/2014,1/1/2017,4,2.40269994735718,,,0,
8/5/2014,2/1/2017,4,2.40470004081726,,,0,
8/5/2014,3/1/2017,4,2.4096999168396,,,0,
8/5/2014,4/1/2017,4,2.5534999370575,,,0,
8/5/2014,5/1/2017,4,2.55069994926453,,,0,
8/5/2014,6/1/2017,4,2.54089999198914,,,0,
8/5/2014,7/1/2017,4,2.5288999080658,,,0,
8/5/2014,8/1/2017,4,2.5139000415802,,,0,
8/6/2014,9/1/2014,1,96.9199981689453,98.129997253418,96.6900024414062,263601,
8/6/2014,10/1/2014,1,96.2399978637695,97.2600021362305,96.0100021362305,106424,
8/6/2014,11/1/2014,1,95.8399963378906,96.8099975585938,95.6600036621094,40128,
8/6/2014,12/1/2014,1,95.5,96.4000015258789,95.3199996948242,58114,
8/6/2014,1/1/2015,1,95.1800003051758,95.9899978637695,95.0400009155274,14183,
8/6/2014,2/1/2015,1,94.8099975585938,95.5699996948242,94.6500015258789,4718,
8/6/2014,3/1/2015,1,94.4599990844727,95.0899963378906,94.3300018310547,7231,
8/6/2014,4/1/2015,1,94.0899963378906,94.5800018310547,94,1599,
8/6/2014,5/1/2015,1,93.8000030517578,94.2399978637695,93.6999969482422,1419,
8/6/2014,6/1/2015,1,93.5599975585938,94.0599975585937,93.379997253418,17924,
8/6/2014,7/1/2015,1,93.2099990844727,93.5899963378906,93.0100021362305,872,
8/6/2014,8/1/2015,1,92.9100036621094,93.0299987792969,92.6999969482422,667,
8/6/2014,9/1/2015,1,92.6800003051758,92.75,,1681,
8/6/2014,10/1/2015,1,92.4800033569336,92.5,,320,
8/6/2014,11/1/2015,1,92.3099975585938,92.3600006103516,,387,
8/6/2014,12/1/2015,1,92.1500015258789,92.4899978637695,91.9000015258789,23728,
8/6/2014,1/1/2016,1,91.8199996948242,91.8499984741211,,136,
8/6/2014,2/1/2016,1,91.5100021362305,91.4800033569336,,25,
8/6/2014,3/1/2016,1,91.2099990844727,,,1541,
8/6/2014,4/1/2016,1,90.9499969482422,,,0,
8/6/2014,5/1/2016,1,90.7300033569336,,,10,
8/6/2014,6/1/2016,1,90.5999984741211,90.8300018310547,90.4700012207031,4947,
8/6/2014,7/1/2016,1,90.3499984741211,,,0,
8/6/2014,8/1/2016,1,90.1600036621094,,,0,
8/6/2014,9/1/2016,1,90.0299987792969,,,300,
8/6/2014,10/1/2016,1,89.9400024414063,,,0,
8/6/2014,11/1/2016,1,89.879997253418,,,0,
8/6/2014,12/1/2016,1,89.8399963378906,90.0699996948242,89.5199966430664,7144,
8/6/2014,1/1/2017,1,89.620002746582,,,0,
8/6/2014,2/1/2017,1,89.4100036621094,,,0,
8/6/2014,3/1/2017,1,89.2300033569336,,,0,
8/6/2014,4/1/2017,1,89.0899963378906,,,0,
8/6/2014,5/1/2017,1,88.9800033569336,,,0,
8/6/2014,6/1/2017,1,88.9300003051758,,,200,
8/6/2014,7/1/2017,1,88.8099975585937,,,0,
8/6/2014,8/1/2017,1,88.7399978637695,,,0,
8/6/2014,9/1/2017,1,88.7200012207031,,,0,
8/6/2014,10/1/2017,1,88.7399978637695,,,0,
8/6/2014,11/1/2017,1,88.7900009155274,,,0,
8/6/2014,12/1/2017,1,88.8499984741211,88.9400024414062,88.5899963378906,1656,
8/6/2014,1/1/2018,1,88.7399978637695,,,0,
8/6/2014,2/1/2018,1,88.6399993896484,,,0,
8/6/2014,3/1/2018,1,88.5400009155273,,,0,
8/6/2014,4/1/2018,1,88.4499969482422,,,0,
8/6/2014,5/1/2018,1,88.370002746582,,,0,
8/6/2014,6/1/2018,1,88.2900009155273,,,0,
8/6/2014,7/1/2018,1,88.1900024414063,,,0,
8/6/2014,8/1/2018,1,88.120002746582,,,0,
8/6/2014,9/1/2018,1,88.0800018310547,,,0,
8/6/2014,10/1/2018,1,88.0599975585938,,,0,
8/6/2014,11/1/2018,1,88.0599975585938,,,0,
8/6/2014,12/1/2018,1,88.0699996948242,88.1900024414063,87.7399978637695,124,
8/6/2014,1/1/2019,1,87.9800033569336,,,0,
8/6/2014,2/1/2019,1,87.9000015258789,,,0,
8/6/2014,3/1/2019,1,87.8399963378906,,,0,
8/6/2014,4/1/2019,1,87.7799987792969,,,0,
8/6/2014,5/1/2019,1,87.7300033569336,,,0,
8/6/2014,6/1/2019,1,87.6900024414062,,,0,
8/6/2014,7/1/2019,1,87.629997253418,,,0,
8/6/2014,8/1/2019,1,87.5899963378906,,,0,
8/6/2014,9/1/2019,1,87.5599975585937,,,0,
8/6/2014,10/1/2019,1,87.5400009155274,,,0,
8/6/2014,11/1/2019,1,87.5299987792969,,,0,
8/6/2014,12/1/2019,1,87.5199966430664,87.6500015258789,87.3499984741211,34,
8/6/2014,6/1/2020,1,87.370002746582,,,0,
8/6/2014,12/1/2020,1,87.2200012207031,,,0,
8/6/2014,6/1/2021,1,87.1699981689453,,,0,
8/6/2014,12/1/2021,1,87.120002746582,,,0,
8/6/2014,6/1/2022,1,87.120002746582,,,0,
8/6/2014,12/1/2022,1,87.120002746582,86.9800033569336,,0,
8/6/2014,9/1/2014,3,2.87610006332397,2.88560009002686,2.84829998016357,68049,
8/6/2014,10/1/2014,3,2.88229990005493,2.89190006256104,2.85800004005432,23026,
8/6/2014,11/1/2014,3,2.88899993896484,2.8989999294281,2.86779999732971,9975,
8/6/2014,12/1/2014,3,2.89610004425049,2.90610003471375,2.87590003013611,14315,
8/6/2014,1/1/2015,3,2.90310001373291,2.9109001159668,2.88380002975464,4890,
8/6/2014,2/1/2015,3,2.90039992332458,2.90820002555847,2.88439989089966,2198,
8/6/2014,3/1/2015,3,2.89050006866455,2.89949989318848,2.87540006637573,2571,
8/6/2014,4/1/2015,3,2.8782000541687,2.88619995117187,2.86389994621277,1809,
8/6/2014,5/1/2015,3,2.86759996414185,2.87400007247925,2.86700010299683,811,
8/6/2014,6/1/2015,3,2.85820007324219,2.86590003967285,2.84479999542236,1985,
8/6/2014,7/1/2015,3,2.85509991645813,2.86319994926453,2.85209989547729,313,
8/6/2014,8/1/2015,3,2.85339999198914,2.8578999042511,,44,
8/6/2014,9/1/2015,3,2.85290002822876,2.8610999584198,2.8610999584198,87,
8/6/2014,10/1/2015,3,2.85130000114441,2.86479997634888,2.86139988899231,46,
8/6/2014,11/1/2015,3,2.85010004043579,2.8617000579834,2.85649991035461,62,
8/6/2014,12/1/2015,3,2.8471999168396,2.85439991950989,2.84120011329651,898,
8/6/2014,1/1/2016,3,2.84360003471375,2.84240007400513,2.84240007400513,24,
8/6/2014,2/1/2016,3,2.83540010452271,2.83500003814697,2.83500003814697,2,
8/6/2014,3/1/2016,3,2.81719994544983,,,0,
8/6/2014,4/1/2016,3,2.79670000076294,,,0,
8/6/2014,5/1/2016,3,2.78020000457764,,,0,
8/6/2014,6/1/2016,3,2.76719999313354,,,0,
8/6/2014,7/1/2016,3,2.76469993591309,,,0,
8/6/2014,8/1/2016,3,2.76419997215271,,,0,
8/6/2014,9/1/2016,3,2.76370000839233,,,0,
8/6/2014,10/1/2016,3,2.76270008087158,,,0,
8/6/2014,11/1/2016,3,2.76119995117187,,,0,
8/6/2014,12/1/2016,3,2.75970005989075,,,108,
8/6/2014,1/1/2017,3,2.75869989395142,,,0,
8/6/2014,2/1/2017,3,2.75270009040833,,,0,
8/6/2014,3/1/2017,3,2.74320006370544,,,0,
8/6/2014,4/1/2017,3,2.72970008850098,,,0,
8/6/2014,5/1/2017,3,2.71970009803772,,,0,
8/6/2014,6/1/2017,3,2.71169996261597,,,0,
8/6/2014,7/1/2017,3,2.7056999206543,,,0,
8/6/2014,8/1/2017,3,2.70169997215271,,,0,
8/6/2014,9/1/2017,3,2.6981999874115,,,0,
8/6/2014,10/1/2017,3,2.69619989395142,,,0,
8/6/2014,11/1/2017,3,2.69420003890991,,,0,
8/6/2014,12/1/2017,3,2.69219994544983,,,0,
8/6/2014,1/1/2018,3,2.69120001792908,,,0,
8/6/2014,9/1/2014,4,2.73970007896423,2.77099990844727,2.7279999256134,66486,
8/6/2014,10/1/2014,4,2.60980010032654,2.63680005073547,2.6003999710083,42517,
8/6/2014,11/1/2014,4,2.58579993247986,2.61050009727478,2.57760000228882,18881,
8/6/2014,12/1/2014,4,2.5731999874115,2.59470009803772,2.56520009040833,12917,
8/6/2014,1/1/2015,4,2.57220005989075,2.58899998664856,2.56480002403259,3978,
8/6/2014,2/1/2015,4,2.57969999313354,2.59470009803772,2.57229995727539,2343,
8/6/2014,3/1/2015,4,2.59579992294312,2.61059999465942,2.58599996566772,1237,
8/6/2014,4/1/2015,4,2.77379989624023,2.78600001335144,2.77220010757446,701,
8/6/2014,5/1/2015,4,2.7729001045227,2.78500008583069,2.77419996261597,1037,
8/6/2014,6/1/2015,4,2.75740003585815,2.76900005340576,2.75049996376038,619,
8/6/2014,7/1/2015,4,2.7367000579834,2.7425000667572,2.73709988594055,313,
8/6/2014,8/1/2015,4,2.71169996261597,2.71609997749329,2.70689988136291,191,
8/6/2014,9/1/2015,4,2.68370008468628,2.68779993057251,,404,
8/6/2014,10/1/2015,4,2.54559993743896,2.5466001033783,,7,
8/6/2014,11/1/2015,4,2.51640009880066,2.51609992980957,,4,
8/6/2014,12/1/2015,4,2.4993999004364,2.50659990310669,2.49819993972778,26,
8/6/2014,1/1/2016,4,2.49659991264343,,,0,
8/6/2014,2/1/2016,4,2.49860000610352,,,0,
8/6/2014,3/1/2016,4,2.50710010528564,,,0,
8/6/2014,4/1/2016,4,2.65910005569458,,,0,
8/6/2014,5/1/2016,4,2.65910005569458,,,0,
8/6/2014,6/1/2016,4,2.64689993858337,,,0,
8/6/2014,7/1/2016,4,2.63070011138916,,,0,
8/6/2014,8/1/2016,4,2.61150002479553,,,0,
8/6/2014,9/1/2016,4,2.5896999835968,,,0,
8/6/2014,10/1/2016,4,2.45790004730225,,,0,
8/6/2014,11/1/2016,4,2.43289995193481,,,0,
8/6/2014,12/1/2016,4,2.41790008544922,,,0,
8/6/2014,1/1/2017,4,2.41389989852905,,,0,
8/6/2014,2/1/2017,4,2.41589999198914,,,0,
8/6/2014,3/1/2017,4,2.42090010643005,,,0,
8/6/2014,4/1/2017,4,2.56469988822937,,,0,
8/6/2014,5/1/2017,4,2.5618999004364,,,0,
8/6/2014,6/1/2017,4,2.55209994316101,,,0,
8/6/2014,7/1/2017,4,2.54010009765625,,,0,
8/6/2014,8/1/2017,4,2.52509999275208,,,0,
8/7/2014,9/1/2014,1,97.3399963378906,97.7200012207031,96.5500030517578,286424,
8/7/2014,10/1/2014,1,96.6900024414062,97.0299987792969,95.879997253418,134086,
8/7/2014,11/1/2014,1,96.3199996948242,96.629997253418,95.4800033569336,57907,
8/7/2014,12/1/2014,1,95.9899978637695,96.2900009155274,95.1399993896484,76734,
8/7/2014,1/1/2015,1,95.6699981689453,95.9499969482422,94.8300018310547,20941,
8/7/2014,2/1/2015,1,95.2799987792969,95.4800033569336,94.4800033569336,7478,
8/7/2014,3/1/2015,1,94.9000015258789,95.0500030517578,94.1500015258789,10010,
8/7/2014,4/1/2015,1,94.5199966430664,94.5999984741211,93.8099975585937,5174,
8/7/2014,5/1/2015,1,94.2300033569336,94.3000030517578,93.7799987792969,2405,
8/7/2014,6/1/2015,1,93.9899978637695,94.1900024414062,93.2600021362305,18451,
8/7/2014,7/1/2015,1,93.6500015258789,93.8300018310547,92.9100036621094,1762,
8/7/2014,8/1/2015,1,93.3600006103516,93.2699966430664,92.8899993896484,1040,
8/7/2014,9/1/2015,1,93.1399993896484,93.0500030517578,,2268,
8/7/2014,10/1/2015,1,92.9499969482422,92.8399963378906,,348,
8/7/2014,11/1/2015,1,92.7900009155274,92.6600036621094,,542,
8/7/2014,12/1/2015,1,92.629997253418,92.8000030517578,91.8499984741211,26150,
8/7/2014,1/1/2016,1,92.3000030517578,92.1699981689453,,440,
8/7/2014,2/1/2016,1,91.9800033569336,91.9899978637695,91.8000030517578,136,
8/7/2014,3/1/2016,1,91.6600036621094,91.3099975585937,,831,
8/7/2014,4/1/2016,1,91.379997253418,,,6,
8/7/2014,5/1/2016,1,91.1500015258789,,,8,
8/7/2014,6/1/2016,1,91.0100021362305,91.0699996948242,90.3099975585937,4417,
8/7/2014,7/1/2016,1,90.75,,,0,
8/7/2014,8/1/2016,1,90.5599975585938,,,50,
8/7/2014,9/1/2016,1,90.4300003051758,,,500,
8/7/2014,10/1/2016,1,90.3399963378906,,,0,
8/7/2014,11/1/2016,1,90.2799987792969,,,0,
8/7/2014,12/1/2016,1,90.2399978637695,90.3199996948242,89.5100021362305,9352,
8/7/2014,1/1/2017,1,90.0400009155274,89.8600006103516,89.8600006103516,1,
8/7/2014,2/1/2017,1,89.8499984741211,,,0,
8/7/2014,3/1/2017,1,89.6900024414063,,,0,
8/7/2014,4/1/2017,1,89.5699996948242,,,0,
8/7/2014,5/1/2017,1,89.4800033569336,,,0,
8/7/2014,6/1/2017,1,89.4499969482422,89.120002746582,,103,
8/7/2014,7/1/2017,1,89.3300018310547,,,0,
8/7/2014,8/1/2017,1,89.2600021362305,,,0,
8/7/2014,9/1/2017,1,89.2399978637695,,,0,
8/7/2014,10/1/2017,1,89.2600021362305,,,0,
8/7/2014,11/1/2017,1,89.3099975585938,,,0,
8/7/2014,12/1/2017,1,89.370002746582,89.4700012207031,88.7699966430664,1586,
8/7/2014,1/1/2018,1,89.2699966430664,,,0,
8/7/2014,2/1/2018,1,89.1800003051758,,,0,
8/7/2014,3/1/2018,1,89.0899963378906,,,0,
8/7/2014,4/1/2018,1,89.0100021362305,,,0,
8/7/2014,5/1/2018,1,88.9400024414062,,,0,
8/7/2014,6/1/2018,1,88.870002746582,,,0,
8/7/2014,7/1/2018,1,88.7799987792969,,,0,
8/7/2014,8/1/2018,1,88.7200012207031,,,0,
8/7/2014,9/1/2018,1,88.6900024414063,,,0,
8/7/2014,10/1/2018,1,88.6800003051758,,,0,
8/7/2014,11/1/2018,1,88.6900024414063,,,0,
8/7/2014,12/1/2018,1,88.7099990844727,88.7200012207031,88.1399993896484,156,
8/7/2014,1/1/2019,1,88.629997253418,,,0,
8/7/2014,2/1/2019,1,88.5599975585938,,,0,
8/7/2014,3/1/2019,1,88.5,,,0,
8/7/2014,4/1/2019,1,88.4400024414063,,,0,
8/7/2014,5/1/2019,1,88.3899993896484,,,0,
8/7/2014,6/1/2019,1,88.3600006103516,,,0,
8/7/2014,7/1/2019,1,88.3000030517578,,,0,
8/7/2014,8/1/2019,1,88.2600021362305,,,0,
8/7/2014,9/1/2019,1,88.2399978637695,,,0,
8/7/2014,10/1/2019,1,88.2200012207031,,,0,
8/7/2014,11/1/2019,1,88.2099990844727,,,0,
8/7/2014,12/1/2019,1,88.2099990844727,88.0899963378906,87.6500015258789,5,
8/7/2014,6/1/2020,1,88.0599975585938,,,0,
8/7/2014,12/1/2020,1,87.9100036621094,87.4400024414063,,0,
8/7/2014,6/1/2021,1,87.8600006103516,,,0,
8/7/2014,12/1/2021,1,87.8099975585937,,,0,
8/7/2014,6/1/2022,1,87.8099975585937,,,0,
8/7/2014,12/1/2022,1,87.8099975585937,87.25,,0,
8/7/2014,9/1/2014,3,2.89569997787476,2.90610003471375,2.86710000038147,62187,
8/7/2014,10/1/2014,3,2.90240001678467,2.91269993782043,2.87389993667603,28141,
8/7/2014,11/1/2014,3,2.90949988365173,2.91799998283386,2.88330006599426,15193,
8/7/2014,12/1/2014,3,2.91639995574951,2.92549991607666,2.88870000839233,14566,
8/7/2014,1/1/2015,3,2.92319989204407,2.93149995803833,2.90089988708496,5965,
8/7/2014,2/1/2015,3,2.92030000686646,2.92829990386963,2.89879989624023,2363,
8/7/2014,3/1/2015,3,2.91079998016357,2.91860008239746,2.88919997215271,2837,
8/7/2014,4/1/2015,3,2.8989999294281,2.90669989585876,2.87770009040833,1077,
8/7/2014,5/1/2015,3,2.88879990577698,2.89599990844727,2.86389994621277,1049,
8/7/2014,6/1/2015,3,2.88010001182556,2.8856999874115,2.86139988899231,2794,
8/7/2014,7/1/2015,3,2.87719988822937,2.87870001792908,2.87019991874695,327,
8/7/2014,8/1/2015,3,2.87540006637573,2.87630009651184,2.86809992790222,117,
8/7/2014,9/1/2015,3,2.87450003623962,2.87980008125305,2.8675000667572,68,
8/7/2014,10/1/2015,3,2.8724000453949,2.8701000213623,,62,
8/7/2014,11/1/2015,3,2.87129998207092,2.87599992752075,2.87599992752075,88,
8/7/2014,12/1/2015,3,2.86789989471436,2.87249994277954,2.84579992294312,1128,
8/7/2014,1/1/2016,3,2.86409997940063,,,35,
8/7/2014,2/1/2016,3,2.85560011863708,,,0,
8/7/2014,3/1/2016,3,2.83739995956421,,,0,
8/7/2014,4/1/2016,3,2.81690001487732,,,0,
8/7/2014,5/1/2016,3,2.80040001869202,,,0,
8/7/2014,6/1/2016,3,2.78740000724792,,,0,
8/7/2014,7/1/2016,3,2.78489995002747,,,0,
8/7/2014,8/1/2016,3,2.78390002250671,,,0,
8/7/2014,9/1/2016,3,2.78290009498596,,,0,
8/7/2014,10/1/2016,3,2.78189992904663,,,0,
8/7/2014,11/1/2016,3,2.7804000377655,,,0,
8/7/2014,12/1/2016,3,2.7788999080658,,,0,
8/7/2014,1/1/2017,3,2.77789998054504,,,0,
8/7/2014,2/1/2017,3,2.77189993858337,,,0,
8/7/2014,3/1/2017,3,2.76239991188049,,,0,
8/7/2014,4/1/2017,3,2.74889993667603,,,0,
8/7/2014,5/1/2017,3,2.73889994621277,,,0,
8/7/2014,6/1/2017,3,2.73090004920959,,,0,
8/7/2014,7/1/2017,3,2.72490000724792,,,0,
8/7/2014,8/1/2017,3,2.72090005874634,,,0,
8/7/2014,9/1/2017,3,2.71740007400513,,,0,
8/7/2014,10/1/2017,3,2.71539998054504,,,0,
8/7/2014,11/1/2017,3,2.71339988708496,,,0,
8/7/2014,12/1/2017,3,2.71140003204346,,,0,
8/7/2014,1/1/2018,3,2.7104001045227,,,0,
8/7/2014,9/1/2014,4,2.77230000495911,2.78060007095337,2.73300004005432,64128,
8/7/2014,10/1/2014,4,2.64330005645752,2.64989995956421,2.60439991950989,44742,
8/7/2014,11/1/2014,4,2.61680006980896,2.62319993972778,2.58229994773865,20163,
8/7/2014,12/1/2014,4,2.60130000114441,2.60780000686645,2.5683000087738,12209,
8/7/2014,1/1/2015,4,2.59870004653931,2.603600025177,2.57100009918213,4900,
8/7/2014,2/1/2015,4,2.60549998283386,2.60969996452332,2.58520007133484,2354,
8/7/2014,3/1/2015,4,2.62050008773804,2.625,2.59430003166199,1727,
8/7/2014,4/1/2015,4,2.79749989509583,2.80200004577637,2.77830004692078,814,
8/7/2014,5/1/2015,4,2.79620003700256,2.79769992828369,2.77760004997253,459,
8/7/2014,6/1/2015,4,2.78029990196228,2.78489995002747,2.75399994850159,551,
8/7/2014,7/1/2015,4,2.75939989089966,2.75720000267029,,232,
8/7/2014,8/1/2015,4,2.73429989814758,2.73110008239746,,119,
8/7/2014,9/1/2015,4,2.70619988441467,2.70449995994568,,27,
8/7/2014,10/1/2015,4,2.56850004196167,2.56430006027222,,140,
8/7/2014,11/1/2015,4,2.53979992866516,2.53480005264282,,31,
8/7/2014,12/1/2015,4,2.52379989624023,2.52279996871948,2.50780010223389,161,
8/7/2014,1/1/2016,4,2.52189993858337,,,0,
8/7/2014,2/1/2016,4,2.52390003204346,,,0,
8/7/2014,3/1/2016,4,2.53239989280701,,,0,
8/7/2014,4/1/2016,4,2.68540000915527,,,0,
8/7/2014,5/1/2016,4,2.68540000915527,,,0,
8/7/2014,6/1/2016,4,2.67319989204407,,,0,
8/7/2014,7/1/2016,4,2.65700006484985,,,0,
8/7/2014,8/1/2016,4,2.63779997825623,,,0,
8/7/2014,9/1/2016,4,2.6159999370575,,,0,
8/7/2014,10/1/2016,4,2.48420000076294,,,0,
8/7/2014,11/1/2016,4,2.45919990539551,,,0,
8/7/2014,12/1/2016,4,2.44420003890991,,,0,
8/7/2014,1/1/2017,4,2.44020009040833,,,0,
8/7/2014,2/1/2017,4,2.44219994544983,,,0,
8/7/2014,3/1/2017,4,2.44720005989075,,,0,
8/7/2014,4/1/2017,4,2.59100008010864,,,0,
8/7/2014,5/1/2017,4,2.58820009231567,,,0,
8/7/2014,6/1/2017,4,2.5783998966217,,,0,
8/7/2014,7/1/2017,4,2.56640005111694,,,0,
8/7/2014,8/1/2017,4,2.55139994621277,,,0,
8/8/2014,9/1/2014,1,97.6500015258789,98.4499969482422,97.1500015258789,266013,
8/8/2014,10/1/2014,1,96.8399963378906,97.75,96.4100036621094,119863,
8/8/2014,11/1/2014,1,96.4199981689453,97.3499984741211,96,43322,
8/8/2014,12/1/2014,1,96.0299987792969,96.9800033569336,95.5800018310547,48439,
8/8/2014,1/1/2015,1,95.6699981689453,96.5,95.2799987792969,15340,
8/8/2014,2/1/2015,1,95.2399978637695,96,94.8000030517578,4786,
8/8/2014,3/1/2015,1,94.8300018310547,95.5599975585938,94.4800033569336,9015,
8/8/2014,4/1/2015,1,94.4300003051758,95.0100021362305,94.1500015258789,4304,
8/8/2014,5/1/2015,1,94.1399993896484,94.7300033569336,93.8499984741211,3783,
8/8/2014,6/1/2015,1,93.9000015258789,94.6800003051758,93.4300003051758,14361,
8/8/2014,7/1/2015,1,93.5599975585938,94.0599975585937,93.1100006103516,2263,
8/8/2014,8/1/2015,1,93.2600021362305,93.8499984741211,93.0199966430664,1059,
8/8/2014,9/1/2015,1,93.0299987792969,93.1900024414063,92.9400024414062,1498,
8/8/2014,10/1/2015,1,92.8199996948242,92.9700012207031,92.7699966430664,238,
8/8/2014,11/1/2015,1,92.6399993896484,92.8499984741211,92.5800018310547,260,
8/8/2014,12/1/2015,1,92.4599990844727,93.1600036621094,92.0699996948242,10754,
8/8/2014,1/1/2016,1,92.1100006103516,92.3399963378906,92.0699996948242,338,
8/8/2014,2/1/2016,1,91.7699966430664,,91.7799987792969,57,
8/8/2014,3/1/2016,1,91.4300003051758,,91.5699996948242,139,
8/8/2014,4/1/2016,1,91.129997253418,,,1,
8/8/2014,5/1/2016,1,90.879997253418,,,11,
8/8/2014,6/1/2016,1,90.7200012207031,91.3499984741211,90.4300003051758,1099,
8/8/2014,7/1/2016,1,90.4400024414062,,,0,
8/8/2014,8/1/2016,1,90.2399978637695,,,0,
8/8/2014,9/1/2016,1,90.0899963378906,,90.3600006103516,50,
8/8/2014,10/1/2016,1,90,,,0,
8/8/2014,11/1/2016,1,89.9499969482422,,,0,
8/8/2014,12/1/2016,1,89.9199981689453,90.4899978637695,89.5100021362305,3950,
8/8/2014,1/1/2017,1,89.7099990844727,,,0,
8/8/2014,2/1/2017,1,89.5100021362305,,,0,
8/8/2014,3/1/2017,1,89.3399963378906,,,0,
8/8/2014,4/1/2017,1,89.2099990844727,,,0,
8/8/2014,5/1/2017,1,89.120002746582,,,0,
8/8/2014,6/1/2017,1,89.0800018310547,,,54,
8/8/2014,7/1/2017,1,88.9400024414062,,,0,
8/8/2014,8/1/2017,1,88.8600006103516,,,0,
8/8/2014,9/1/2017,1,88.8199996948242,,,0,
8/8/2014,10/1/2017,1,88.8300018310547,,,0,
8/8/2014,11/1/2017,1,88.8600006103516,,,0,
8/8/2014,12/1/2017,1,88.9100036621094,88.8099975585937,88.75,1286,
8/8/2014,1/1/2018,1,88.8099975585937,,,0,
8/8/2014,2/1/2018,1,88.7099990844727,,,0,
8/8/2014,3/1/2018,1,88.620002746582,,,0,
8/8/2014,4/1/2018,1,88.5400009155273,,,0,
8/8/2014,5/1/2018,1,88.4599990844727,,,0,
8/8/2014,6/1/2018,1,88.3899993896484,,,0,
8/8/2014,7/1/2018,1,88.3000030517578,,,0,
8/8/2014,8/1/2018,1,88.2399978637695,,,0,
8/8/2014,9/1/2018,1,88.1999969482422,,,0,
8/8/2014,10/1/2018,1,88.1900024414063,,,0,
8/8/2014,11/1/2018,1,88.1900024414063,,,0,
8/8/2014,12/1/2018,1,88.2099990844727,,88.129997253418,60,
8/8/2014,1/1/2019,1,88.129997253418,,,0,
8/8/2014,2/1/2019,1,88.0599975585938,,,0,
8/8/2014,3/1/2019,1,88,,,0,
8/8/2014,4/1/2019,1,87.9400024414062,,,0,
8/8/2014,5/1/2019,1,87.8899993896484,,,0,
8/8/2014,6/1/2019,1,87.8600006103516,,,0,
8/8/2014,7/1/2019,1,87.8000030517578,,,0,
8/8/2014,8/1/2019,1,87.7600021362305,,,0,
8/8/2014,9/1/2019,1,87.7399978637695,,,0,
8/8/2014,10/1/2019,1,87.7200012207031,,,0,
8/8/2014,11/1/2019,1,87.7099990844727,,,0,
8/8/2014,12/1/2019,1,87.7099990844727,,87.7099990844727,1,
8/8/2014,6/1/2020,1,87.5599975585937,,,0,
8/8/2014,12/1/2020,1,87.4100036621094,,,1,
8/8/2014,6/1/2021,1,87.3600006103516,,,0,
8/8/2014,12/1/2021,1,87.3099975585938,,,2,
8/8/2014,6/1/2022,1,87.3099975585938,,,0,
8/8/2014,12/1/2022,1,87.3099975585938,87.870002746582,87.870002746582,2,
8/8/2014,9/1/2014,3,2.87689995765686,2.91680002212524,2.8685998916626,61555,
8/8/2014,10/1/2014,3,2.88380002975464,2.92280006408691,2.8756000995636,28211,
8/8/2014,11/1/2014,3,2.89179992675781,2.92880010604858,2.88299989700317,10674,
8/8/2014,12/1/2014,3,2.89930009841919,2.93499994277954,2.89010000228882,13083,
8/8/2014,1/1/2015,3,2.90669989585876,2.9407000541687,2.89860010147095,5065,
8/8/2014,2/1/2015,3,2.90450000762939,2.93540000915527,2.89610004425049,2083,
8/8/2014,3/1/2015,3,2.89529991149902,2.92880010604858,2.88540005683899,2703,
8/8/2014,4/1/2015,3,2.88380002975464,2.91510009765625,2.87360000610352,1285,
8/8/2014,5/1/2015,3,2.87389993667603,2.89450001716614,2.86389994621277,880,
8/8/2014,6/1/2015,3,2.86529994010925,2.88770008087158,2.85549998283386,1553,
8/8/2014,7/1/2015,3,2.86279988288879,2.88170003890991,2.85809993743896,106,
8/8/2014,8/1/2015,3,2.86129999160767,2.87949991226196,2.85710000991821,114,
8/8/2014,9/1/2015,3,2.86080002784729,2.87700009346008,2.85719990730286,211,
8/8/2014,10/1/2015,3,2.85890007019043,2.86350011825562,2.85719990730286,95,
8/8/2014,11/1/2015,3,2.85770010948181,2.86500000953674,2.85109996795654,76,
8/8/2014,12/1/2015,3,2.85439991950989,2.87290000915527,2.84559988975525,782,
8/8/2014,1/1/2016,3,2.85060000419617,2.85400009155273,2.85400009155273,6,
8/8/2014,2/1/2016,3,2.84159994125366,,,0,
8/8/2014,3/1/2016,3,2.82340002059937,,,0,
8/8/2014,4/1/2016,3,2.8024001121521,,,0,
8/8/2014,5/1/2016,3,2.78539991378784,,,0,
8/8/2014,6/1/2016,3,2.77189993858337,,,50,
8/8/2014,7/1/2016,3,2.76939988136291,,,0,
8/8/2014,8/1/2016,3,2.76839995384216,,,0,
8/8/2014,9/1/2016,3,2.76740002632141,,,0,
8/8/2014,10/1/2016,3,2.76640009880066,,,0,
8/8/2014,11/1/2016,3,2.76489996910095,,,0,
8/8/2014,12/1/2016,3,2.76340007781982,,,5,
8/8/2014,1/1/2017,3,2.76189994812012,,,0,
8/8/2014,2/1/2017,3,2.75589990615845,,,0,
8/8/2014,3/1/2017,3,2.74589991569519,,,0,
8/8/2014,4/1/2017,3,2.73189997673035,,,0,
8/8/2014,5/1/2017,3,2.72140002250671,,,0,
8/8/2014,6/1/2017,3,2.71289992332458,,,0,
8/8/2014,7/1/2017,3,2.70639991760254,,,0,
8/8/2014,8/1/2017,3,2.70239996910095,,,0,
8/8/2014,9/1/2017,3,2.69889998435974,,,0,
8/8/2014,10/1/2017,3,2.69689989089966,,,0,
8/8/2014,11/1/2017,3,2.69490003585815,,,0,
8/8/2014,12/1/2017,3,2.69289994239807,,,0,
8/8/2014,1/1/2018,3,2.69190001487732,,,0,
8/8/2014,9/1/2014,4,2.75370001792908,2.79649996757507,2.74379992485046,54300,
8/8/2014,10/1/2014,4,2.62479996681213,2.66540002822876,2.61570000648499,40104,
8/8/2014,11/1/2014,4,2.5984001159668,2.63899993896484,2.59010004997253,18823,
8/8/2014,12/1/2014,4,2.58229994773865,2.62229990959167,2.57349991798401,12653,
8/8/2014,1/1/2015,4,2.58010005950928,2.61809992790222,2.57119989395142,4302,
8/8/2014,2/1/2015,4,2.58719992637634,2.62459993362427,2.57999992370605,2326,
8/8/2014,3/1/2015,4,2.60269999504089,2.64000010490417,2.59050011634827,1712,
8/8/2014,4/1/2015,4,2.78029990196228,2.81229996681213,2.77090001106262,684,
8/8/2014,5/1/2015,4,2.77990007400513,2.8011999130249,2.77250003814697,740,
8/8/2014,6/1/2015,4,2.76519989967346,2.79769992828369,2.7581000328064,818,
8/8/2014,7/1/2015,4,2.74440002441406,2.76189994812012,2.7386999130249,209,
8/8/2014,8/1/2015,4,2.71889996528625,2.73559999465942,2.71650004386902,103,
8/8/2014,9/1/2015,4,2.68989992141724,2.70849990844727,2.68670010566711,175,
8/8/2014,10/1/2015,4,2.55229997634888,2.56929993629456,2.54999995231628,257,
8/8/2014,11/1/2015,4,2.52390003204346,2.5353000164032,2.52579998970032,30,
8/8/2014,12/1/2015,4,2.50769996643066,2.52690005302429,2.50500011444092,377,
8/8/2014,1/1/2016,4,2.50570011138916,2.50180006027222,2.50180006027222,2,
8/8/2014,2/1/2016,4,2.50769996643066,,,0,
8/8/2014,3/1/2016,4,2.51620006561279,,,0,
8/8/2014,4/1/2016,4,2.66919994354248,,,0,
8/8/2014,5/1/2016,4,2.66919994354248,,,0,
8/8/2014,6/1/2016,4,2.65700006484985,,,0,
8/8/2014,7/1/2016,4,2.64079999923706,,,0,
8/8/2014,8/1/2016,4,2.62159991264343,,,0,
8/8/2014,9/1/2016,4,2.59980010986328,,,0,
8/8/2014,10/1/2016,4,2.46799993515015,,,0,
8/8/2014,11/1/2016,4,2.44300007820129,,,0,
8/8/2014,12/1/2016,4,2.42799997329712,,,0,
8/8/2014,1/1/2017,4,2.42400002479553,,,0,
8/8/2014,2/1/2017,4,2.42600011825562,,,0,
8/8/2014,3/1/2017,4,2.43099999427795,,,0,
8/8/2014,4/1/2017,4,2.57480001449585,,,0,
8/8/2014,5/1/2017,4,2.57200002670288,,,0,
8/8/2014,6/1/2017,4,2.56220006942749,,,0,
8/8/2014,7/1/2017,4,2.55019998550415,,,0,
8/8/2014,8/1/2017,4,2.53520011901855,,,0,
8/11/2014,9/1/2014,1,98.0800018310547,98.5800018310547,97.370002746582,241218,
8/11/2014,10/1/2014,1,97.2099990844727,97.6699981689453,96.5500030517578,114049,
8/11/2014,11/1/2014,1,96.7300033569336,97.1699981689453,96.1500015258789,49378,
8/11/2014,12/1/2014,1,96.3099975585937,96.7300033569336,95.7399978637695,43159,
8/11/2014,1/1/2015,1,95.9499969482422,96.2900009155274,95.5100021362305,13523,
8/11/2014,2/1/2015,1,95.5299987792969,95.7399978637695,95.1100006103516,4520,
8/11/2014,3/1/2015,1,95.1100006103516,95.379997253418,94.6800003051758,7494,
8/11/2014,4/1/2015,1,94.6999969482422,94.8600006103516,94.3399963378906,2490,
8/11/2014,5/1/2015,1,94.4000015258789,94.6500015258789,94.0500030517578,1752,
8/11/2014,6/1/2015,1,94.1500015258789,94.370002746582,93.5500030517578,10648,
8/11/2014,7/1/2015,1,93.8099975585937,93.9899978637695,93.3899993896484,887,
8/11/2014,8/1/2015,1,93.5100021362305,93.5199966430664,,603,
8/11/2014,9/1/2015,1,93.2699966430664,93.3399963378906,93.3399963378906,1791,
8/11/2014,10/1/2015,1,93.0400009155273,93.0199966430664,,329,
8/11/2014,11/1/2015,1,92.8399963378906,92.8499984741211,,291,
8/11/2014,12/1/2015,1,92.6399993896484,92.8399963378906,91.9700012207031,11651,
8/11/2014,1/1/2016,1,92.2799987792969,92.2900009155273,,61,
8/11/2014,2/1/2016,1,91.9199981689453,91.870002746582,,26,
8/11/2014,3/1/2016,1,91.5699996948242,,,303,
8/11/2014,4/1/2016,1,91.2600021362305,,,0,
8/11/2014,5/1/2016,1,91,,,0,
8/11/2014,6/1/2016,1,90.8300018310547,90.9800033569336,90.7200012207031,2370,
8/11/2014,7/1/2016,1,90.5500030517578,,,60,
8/11/2014,8/1/2016,1,90.3399963378906,,,33,
8/11/2014,9/1/2016,1,90.2099990844727,,,6,
8/11/2014,10/1/2016,1,90.120002746582,,,0,
8/11/2014,11/1/2016,1,90.0599975585937,,,0,
8/11/2014,12/1/2016,1,90.0299987792969,90.1999969482422,89.5599975585938,3286,
8/11/2014,1/1/2017,1,89.8199996948242,,,0,
8/11/2014,2/1/2017,1,89.620002746582,,,0,
8/11/2014,3/1/2017,1,89.4499969482422,,,0,
8/11/2014,4/1/2017,1,89.3199996948242,,,0,
8/11/2014,5/1/2017,1,89.2200012207031,,,0,
8/11/2014,6/1/2017,1,89.1699981689453,89.2799987792969,89.2300033569336,75,
8/11/2014,7/1/2017,1,89.0299987792969,,,0,
8/11/2014,8/1/2017,1,88.9499969482422,,,0,
8/11/2014,9/1/2017,1,88.9199981689453,,,0,
8/11/2014,10/1/2017,1,88.9300003051758,,,0,
8/11/2014,11/1/2017,1,88.9700012207031,,,0,
8/11/2014,12/1/2017,1,89.0199966430664,89.0999984741211,88.9899978637695,707,
8/11/2014,1/1/2018,1,88.9199981689453,,,0,
8/11/2014,2/1/2018,1,88.8199996948242,,,0,
8/11/2014,3/1/2018,1,88.7300033569336,,,0,
8/11/2014,4/1/2018,1,88.6500015258789,,,0,
8/11/2014,5/1/2018,1,88.5699996948242,,,0,
8/11/2014,6/1/2018,1,88.5,,,0,
8/11/2014,7/1/2018,1,88.4100036621094,,,0,
8/11/2014,8/1/2018,1,88.3499984741211,,,0,
8/11/2014,9/1/2018,1,88.3099975585938,,,0,
8/11/2014,10/1/2018,1,88.3000030517578,,,0,
8/11/2014,11/1/2018,1,88.3000030517578,,,0,
8/11/2014,12/1/2018,1,88.3199996948242,88.4400024414063,88.370002746582,288,
8/11/2014,1/1/2019,1,88.2399978637695,,,0,
8/11/2014,2/1/2019,1,88.1699981689453,,,0,
8/11/2014,3/1/2019,1,88.1100006103516,,,0,
8/11/2014,4/1/2019,1,88.0599975585938,,,0,
8/11/2014,5/1/2019,1,88.0100021362305,,,0,
8/11/2014,6/1/2019,1,87.9800033569336,,,0,
8/11/2014,7/1/2019,1,87.9199981689453,,,0,
8/11/2014,8/1/2019,1,87.879997253418,,,0,
8/11/2014,9/1/2019,1,87.8600006103516,,,0,
8/11/2014,10/1/2019,1,87.8499984741211,,,0,
8/11/2014,11/1/2019,1,87.8399963378906,,,0,
8/11/2014,12/1/2019,1,87.8399963378906,87.9100036621094,87.8300018310547,71,
8/11/2014,6/1/2020,1,87.6900024414062,,,0,
8/11/2014,12/1/2020,1,87.5400009155274,,,0,
8/11/2014,6/1/2021,1,87.4899978637695,,,0,
8/11/2014,12/1/2021,1,87.4400024414063,,,0,
8/11/2014,6/1/2022,1,87.4400024414063,,,0,
8/11/2014,12/1/2022,1,87.4400024414063,,,0,
8/11/2014,9/1/2014,3,2.87919998168945,2.90300011634827,2.86540007591248,53022,
8/11/2014,10/1/2014,3,2.88540005683899,2.90840005874634,2.87400007247925,25336,
8/11/2014,11/1/2014,3,2.89369988441467,2.9154999256134,2.88660001754761,11035,
8/11/2014,12/1/2014,3,2.90109992027283,2.92239999771118,2.88940000534058,11218,
8/11/2014,1/1/2015,3,2.90849995613098,2.92899990081787,2.90059995651245,5089,
8/11/2014,2/1/2015,3,2.90639996528625,2.92610001564026,2.89840006828308,1796,
8/11/2014,3/1/2015,3,2.89750003814697,2.91580009460449,2.88960003852844,1623,
8/11/2014,4/1/2015,3,2.88660001754761,2.90310001373291,2.87870001792908,1054,
8/11/2014,5/1/2015,3,2.87739992141724,2.8921000957489,2.87599992752075,871,
8/11/2014,6/1/2015,3,2.86929988861084,2.88479995727539,2.8643000125885,1459,
8/11/2014,7/1/2015,3,2.86719989776611,2.87879991531372,,327,
8/11/2014,8/1/2015,3,2.86610007286072,2.87669992446899,,64,
8/11/2014,9/1/2015,3,2.86610007286072,2.87520003318787,,183,
8/11/2014,10/1/2015,3,2.86439990997314,2.87120008468628,,149,
8/11/2014,11/1/2015,3,2.86339998245239,2.86899995803833,,24,
8/11/2014,12/1/2015,3,2.86039996147156,2.87089991569519,2.85890007019043,726,
8/11/2014,1/1/2016,3,2.85660004615784,,,0,
8/11/2014,2/1/2016,3,2.84809994697571,,,0,
8/11/2014,3/1/2016,3,2.8296000957489,,,0,
8/11/2014,4/1/2016,3,2.8076000213623,,,0,
8/11/2014,5/1/2016,3,2.78909993171692,,,0,
8/11/2014,6/1/2016,3,2.7746000289917,,,3,
8/11/2014,7/1/2016,3,2.77259993553162,,,0,
8/11/2014,8/1/2016,3,2.77160000801086,,,0,
8/11/2014,9/1/2016,3,2.77060008049011,,,0,
8/11/2014,10/1/2016,3,2.76959991455078,,,0,
8/11/2014,11/1/2016,3,2.76859998703003,,,0,
8/11/2014,12/1/2016,3,2.76760005950928,,,1,
8/11/2014,1/1/2017,3,2.76659989356995,,,0,
8/11/2014,2/1/2017,3,2.76060009002686,,,0,
8/11/2014,3/1/2017,3,2.7506000995636,,,0,
8/11/2014,4/1/2017,3,2.73659992218018,,,0,
8/11/2014,5/1/2017,3,2.72560000419617,,,0,
8/11/2014,6/1/2017,3,2.71659994125366,,,0,
8/11/2014,7/1/2017,3,2.70959997177124,,,0,
8/11/2014,8/1/2017,3,2.70560002326965,,,0,
8/11/2014,9/1/2017,3,2.70210003852844,,,0,
8/11/2014,10/1/2017,3,2.70009994506836,,,0,
8/11/2014,11/1/2017,3,2.69810009002686,,,0,
8/11/2014,12/1/2017,3,2.69609999656677,,,0,
8/11/2014,1/1/2018,3,2.69510006904602,,,0,
8/11/2014,9/1/2014,4,2.75250005722046,2.77740001678467,2.74140000343323,40334,
8/11/2014,10/1/2014,4,2.62569999694824,2.64669990539551,2.61500000953674,26925,
8/11/2014,11/1/2014,4,2.60050010681152,2.61899995803833,2.58829998970032,13407,
8/11/2014,12/1/2014,4,2.58529996871948,2.60050010681152,2.57850003242493,8555,
8/11/2014,1/1/2015,4,2.58430004119873,2.59649991989136,2.57629990577698,3669,
8/11/2014,2/1/2015,4,2.59200000762939,2.60199999809265,2.58290004730225,1906,
8/11/2014,3/1/2015,4,2.6078999042511,2.61669993400574,2.59800004959106,1147,
8/11/2014,4/1/2015,4,2.7859001159668,2.79310011863708,2.77570009231567,663,
8/11/2014,5/1/2015,4,2.78559994697571,2.79080009460449,2.77839994430542,735,
8/11/2014,6/1/2015,4,2.77080011367798,2.77819991111755,2.76040005683899,631,
8/11/2014,7/1/2015,4,2.75009989738464,2.7525999546051,,158,
8/11/2014,8/1/2015,4,2.72480010986328,2.72620010375977,,74,
8/11/2014,9/1/2015,4,2.69580006599426,2.69799995422363,,154,
8/11/2014,10/1/2015,4,2.55819988250732,2.5576000213623,,466,
8/11/2014,11/1/2015,4,2.5297999382019,2.52760004997253,,60,
8/11/2014,12/1/2015,4,2.51379990577698,2.51480007171631,2.51309990882874,176,
8/11/2014,1/1/2016,4,2.51230001449585,,,4,
8/11/2014,2/1/2016,4,2.51430010795593,,,0,
8/11/2014,3/1/2016,4,2.52279996871948,,,0,
8/11/2014,4/1/2016,4,2.67580008506775,,,0,
8/11/2014,5/1/2016,4,2.67580008506775,,,0,
8/11/2014,6/1/2016,4,2.66359996795654,,,0,
8/11/2014,7/1/2016,4,2.64739990234375,,,0,
8/11/2014,8/1/2016,4,2.6282000541687,,,0,
8/11/2014,9/1/2016,4,2.60640001296997,,,0,
8/11/2014,10/1/2016,4,2.47460007667541,,,0,
8/11/2014,11/1/2016,4,2.44959998130798,,,0,
8/11/2014,12/1/2016,4,2.43460011482239,,,0,
8/11/2014,1/1/2017,4,2.43059992790222,,,0,
8/11/2014,2/1/2017,4,2.4326000213623,,,0,
8/11/2014,3/1/2017,4,2.43759989738464,,,0,
8/11/2014,4/1/2017,4,2.58139991760254,,,0,
8/11/2014,5/1/2017,4,2.57859992980957,,,0,
8/11/2014,6/1/2017,4,2.56879997253418,,,0,
8/11/2014,7/1/2017,4,2.55679988861084,,,0,
8/11/2014,8/1/2017,4,2.54180002212524,,,0,
8/12/2014,9/1/2014,1,97.370002746582,97.9400024414062,96.8099975585938,242592,
8/12/2014,10/1/2014,1,96.4800033569336,97.0800018310547,95.9000015258789,111879,
8/12/2014,11/1/2014,1,96.0100021362305,96.5899963378906,95.4199981689453,42260,
8/12/2014,12/1/2014,1,95.5899963378906,96.1500015258789,95,54456,
8/12/2014,1/1/2015,1,95.2600021362305,95.6999969482422,94.6800003051758,17223,
8/12/2014,2/1/2015,1,94.8899993896484,95.3199996948242,94.3199996948242,5951,
8/12/2014,3/1/2015,1,94.5299987792969,94.8499984741211,93.9700012207031,10031,
8/12/2014,4/1/2015,1,94.1699981689453,94.4400024414063,93.7300033569336,2071,
8/12/2014,5/1/2015,1,93.9100036621094,94.1399993896484,93.4199981689453,1773,
8/12/2014,6/1/2015,1,93.6900024414063,93.9199981689453,93.1100006103516,18096,
8/12/2014,7/1/2015,1,93.370002746582,93.4899978637695,92.8899993896484,1606,
8/12/2014,8/1/2015,1,93.0899963378906,93.2300033569336,92.7099990844727,1806,
8/12/2014,9/1/2015,1,92.870002746582,,92.7399978637695,4445,
8/12/2014,10/1/2015,1,92.6600036621094,,92.5400009155274,1448,
8/12/2014,11/1/2015,1,92.4800033569336,,92.3499984741211,527,
8/12/2014,12/1/2015,1,92.3000030517578,92.5100021362305,91.6999969482422,16893,
8/12/2014,1/1/2016,1,91.9599990844727,,91.8300018310547,69,
8/12/2014,2/1/2016,1,91.620002746582,,91.5400009155274,31,
8/12/2014,3/1/2016,1,91.3000030517578,,91.5400009155274,224,
8/12/2014,4/1/2016,1,91.0199966430664,,,20,
8/12/2014,5/1/2016,1,90.7799987792969,,,20,
8/12/2014,6/1/2016,1,90.629997253418,90.75,90.3300018310547,2569,
8/12/2014,7/1/2016,1,90.379997253418,,,22,
8/12/2014,8/1/2016,1,90.1999969482422,,,20,
8/12/2014,9/1/2016,1,90.0899963378906,,,20,
8/12/2014,10/1/2016,1,90.0199966430664,,,20,
8/12/2014,11/1/2016,1,89.9899978637695,,,20,
8/12/2014,12/1/2016,1,89.9800033569336,90.1100006103516,89.3899993896484,4138,
8/12/2014,1/1/2017,1,89.7799987792969,,,0,
8/12/2014,2/1/2017,1,89.5899963378906,,,0,
8/12/2014,3/1/2017,1,89.4300003051758,,,0,
8/12/2014,4/1/2017,1,89.3099975585938,,,0,
8/12/2014,5/1/2017,1,89.2200012207031,,,0,
8/12/2014,6/1/2017,1,89.1800003051758,89,89,19,
8/12/2014,7/1/2017,1,89.0500030517578,,,0,
8/12/2014,8/1/2017,1,88.9800033569336,,,0,
8/12/2014,9/1/2017,1,88.9599990844727,,,0,
8/12/2014,10/1/2017,1,88.9800033569336,,,0,
8/12/2014,11/1/2017,1,89.0199966430664,,,0,
8/12/2014,12/1/2017,1,89.0800018310547,89.0999984741211,88.8499984741211,790,
8/12/2014,1/1/2018,1,88.9800033569336,,,0,
8/12/2014,2/1/2018,1,88.8899993896484,,,0,
8/12/2014,3/1/2018,1,88.8000030517578,,,0,
8/12/2014,4/1/2018,1,88.7200012207031,,,0,
8/12/2014,5/1/2018,1,88.6399993896484,,,0,
8/12/2014,6/1/2018,1,88.5699996948242,,,0,
8/12/2014,7/1/2018,1,88.4800033569336,,,0,
8/12/2014,8/1/2018,1,88.4199981689453,,,0,
8/12/2014,9/1/2018,1,88.3899993896484,,,0,
8/12/2014,10/1/2018,1,88.379997253418,,,0,
8/12/2014,11/1/2018,1,88.379997253418,,,0,
8/12/2014,12/1/2018,1,88.4000015258789,88.4700012207031,88.2699966430664,129,
8/12/2014,1/1/2019,1,88.3199996948242,,,0,
8/12/2014,2/1/2019,1,88.2600021362305,,,0,
8/12/2014,3/1/2019,1,88.1999969482422,,,0,
8/12/2014,4/1/2019,1,88.1500015258789,,,0,
8/12/2014,5/1/2019,1,88.1100006103516,,,0,
8/12/2014,6/1/2019,1,88.0800018310547,,,0,
8/12/2014,7/1/2019,1,88.0199966430664,,,0,
8/12/2014,8/1/2019,1,87.9800033569336,,,0,
8/12/2014,9/1/2019,1,87.9599990844727,,,0,
8/12/2014,10/1/2019,1,87.9499969482422,,,0,
8/12/2014,11/1/2019,1,87.9499969482422,,,0,
8/12/2014,12/1/2019,1,87.9499969482422,87.9499969482422,87.7300033569336,21,
8/12/2014,6/1/2020,1,87.8000030517578,,,0,
8/12/2014,12/1/2020,1,87.6500015258789,87.8099975585937,87.8099975585937,2,
8/12/2014,6/1/2021,1,87.5999984741211,,,0,
8/12/2014,12/1/2021,1,87.5500030517578,,,0,
8/12/2014,6/1/2022,1,87.5500030517578,,,0,
8/12/2014,12/1/2022,1,87.5500030517578,,,0,
8/12/2014,9/1/2014,3,2.84500002861023,2.88870000839233,2.82200002670288,57152,
8/12/2014,10/1/2014,3,2.85240006446838,2.89439988136292,2.8283998966217,28567,
8/12/2014,11/1/2014,3,2.86159992218018,2.89739990234375,2.83839988708496,15435,
8/12/2014,12/1/2014,3,2.86980009078979,2.90820002555847,2.84949994087219,17056,
8/12/2014,1/1/2015,3,2.87840008735657,2.89939999580383,2.85999989509583,8024,
8/12/2014,2/1/2015,3,2.87750005722046,2.90249991416931,2.85899996757507,4713,
8/12/2014,3/1/2015,3,2.8701000213623,2.90240001678467,2.84999990463257,2663,
8/12/2014,4/1/2015,3,2.86069989204407,2.87980008125305,2.83999991416931,1960,
8/12/2014,5/1/2015,3,2.85290002822876,2.86809992790222,2.83200001716614,820,
8/12/2014,6/1/2015,3,2.84599995613098,2.86089992523193,2.8199999332428,1832,
8/12/2014,7/1/2015,3,2.84509992599487,2.85139989852905,2.84559988975525,267,
8/12/2014,8/1/2015,3,2.84509992599487,2.85179996490479,2.84549999237061,245,
8/12/2014,9/1/2015,3,2.84619998931885,2.84680008888245,2.84500002861023,45,
8/12/2014,10/1/2015,3,2.84540009498596,2.85369992256165,2.84060001373291,33,
8/12/2014,11/1/2015,3,2.84500002861023,,2.84920001029968,44,
8/12/2014,12/1/2015,3,2.84249997138977,2.85389995574951,2.81690001487732,766,
8/12/2014,1/1/2016,3,2.8390998840332,,,4,
8/12/2014,2/1/2016,3,2.83109998703003,,,0,
8/12/2014,3/1/2016,3,2.81360006332397,,,0,
8/12/2014,4/1/2016,3,2.79259991645813,,,0,
8/12/2014,5/1/2016,3,2.77509999275208,,,0,
8/12/2014,6/1/2016,3,2.76160001754761,,,0,
8/12/2014,7/1/2016,3,2.7600998878479,,,0,
8/12/2014,8/1/2016,3,2.75959992408752,,,0,
8/12/2014,9/1/2016,3,2.75909996032715,,,0,
8/12/2014,10/1/2016,3,2.75859999656677,,,0,
8/12/2014,11/1/2016,3,2.7581000328064,,,0,
8/12/2014,12/1/2016,3,2.75760006904602,,,2,
8/12/2014,1/1/2017,3,2.75659990310669,,,0,
8/12/2014,2/1/2017,3,2.7506000995636,,,0,
8/12/2014,3/1/2017,3,2.74060010910034,,,0,
8/12/2014,4/1/2017,3,2.72659993171692,,,0,
8/12/2014,5/1/2017,3,2.71560001373291,,,0,
8/12/2014,6/1/2017,3,2.70659995079041,,,0,
8/12/2014,7/1/2017,3,2.69959998130798,,,0,
8/12/2014,8/1/2017,3,2.6956000328064,,,0,
8/12/2014,9/1/2017,3,2.69210004806519,,,0,
8/12/2014,10/1/2017,3,2.6900999546051,,,0,
8/12/2014,11/1/2017,3,2.6881000995636,,,0,
8/12/2014,12/1/2017,3,2.68610000610352,,,0,
8/12/2014,1/1/2018,3,2.68510007858276,,,0,
8/12/2014,9/1/2014,4,2.73449993133545,2.75650000572205,2.72149991989136,50846,
8/12/2014,10/1/2014,4,2.60450005531311,2.6275999546051,2.5913999080658,34705,
8/12/2014,11/1/2014,4,2.5783998966217,2.59660005569458,2.56559991836548,15755,
8/12/2014,12/1/2014,4,2.56240010261536,2.58290004730225,2.53740000724792,8794,
8/12/2014,1/1/2015,4,2.56159996986389,2.57829999923706,2.54800009727478,4237,
8/12/2014,2/1/2015,4,2.56929993629456,2.58550000190735,2.55599999427795,1723,
8/12/2014,3/1/2015,4,2.58500003814697,2.60249996185303,2.57039999961853,1324,
8/12/2014,4/1/2015,4,2.76370000839233,2.77929997444153,2.75,1235,
8/12/2014,5/1/2015,4,2.76370000839233,2.75,2.75,1144,
8/12/2014,6/1/2015,4,2.74950003623962,2.76090002059937,2.73499989509583,991,
8/12/2014,7/1/2015,4,2.72919988632202,,2.72679996490479,229,
8/12/2014,8/1/2015,4,2.70449995994568,,2.70309996604919,168,
8/12/2014,9/1/2015,4,2.67569994926453,,2.67280006408691,347,
8/12/2014,10/1/2015,4,2.53859996795654,,2.53810000419617,141,
8/12/2014,11/1/2015,4,2.51060009002686,,2.51040005683899,135,
8/12/2014,12/1/2015,4,2.4951000213623,2.49499988555908,2.48959994316101,181,
8/12/2014,1/1/2016,4,2.4935998916626,,,13,
8/12/2014,2/1/2016,4,2.49559998512268,,,85,
8/12/2014,3/1/2016,4,2.50460004806519,,,104,
8/12/2014,4/1/2016,4,2.65759992599487,,,29,
8/12/2014,5/1/2016,4,2.65759992599487,,,35,
8/12/2014,6/1/2016,4,2.64540004730225,,,0,
8/12/2014,7/1/2016,4,2.62919998168945,,,0,
8/12/2014,8/1/2016,4,2.60999989509583,,,0,
8/12/2014,9/1/2016,4,2.58820009231567,,,0,
8/12/2014,10/1/2016,4,2.45639991760254,,,0,
8/12/2014,11/1/2016,4,2.43140006065369,,,0,
8/12/2014,12/1/2016,4,2.41639995574951,,,0,
8/12/2014,1/1/2017,4,2.41240000724792,,,0,
8/12/2014,2/1/2017,4,2.41440010070801,,,0,
8/12/2014,3/1/2017,4,2.41939997673035,,,0,
8/12/2014,4/1/2017,4,2.56319999694824,,,0,
8/12/2014,5/1/2017,4,2.56040000915527,,,0,
8/12/2014,6/1/2017,4,2.55060005187988,,,0,
8/12/2014,7/1/2017,4,2.53859996795654,,,0,
8/12/2014,8/1/2017,4,2.52360010147095,,,0,
8/13/2014,9/1/2014,1,97.5899963378906,97.7799987792969,96.75,253038,
8/13/2014,10/1/2014,1,96.7399978637695,96.879997253418,95.8399963378906,128152,
8/13/2014,11/1/2014,1,96.2799987792969,96.4100036621094,95.370002746582,54568,
8/13/2014,12/1/2014,1,95.9199981689453,96.0199966430664,95,60838,
8/13/2014,1/1/2015,1,95.6500015258789,95.7200012207031,94.75,20436,
8/13/2014,2/1/2015,1,95.3499984741211,95.3899993896484,94.5,6490,
8/13/2014,3/1/2015,1,95.0400009155274,95.0999984741211,94.1900024414062,9277,
8/13/2014,4/1/2015,1,94.6999969482422,94.7600021362305,93.870002746582,2376,
8/13/2014,5/1/2015,1,94.4400024414063,94.4800033569336,93.629997253418,1675,
8/13/2014,6/1/2015,1,94.2099990844727,94.25,93.4300003051758,18531,
8/13/2014,7/1/2015,1,93.879997253418,93.8899993896484,93.1100006103516,600,
8/13/2014,8/1/2015,1,93.5999984741211,93.5400009155273,93.1900024414063,675,
8/13/2014,9/1/2015,1,93.379997253418,93.129997253418,,3121,
8/13/2014,10/1/2015,1,93.1600036621094,93.0999984741211,93.0800018310547,1071,
8/13/2014,11/1/2015,1,92.9800033569336,92.7399978637695,,805,
8/13/2014,12/1/2015,1,92.8099975585937,92.8899993896484,92.1100006103516,18890,
8/13/2014,1/1/2016,1,92.4599990844727,92.4499969482422,92.4499969482422,279,
8/13/2014,2/1/2016,1,92.120002746582,91.8499984741211,,110,
8/13/2014,3/1/2016,1,91.7900009155273,91.7799987792969,91.4000015258789,1578,
8/13/2014,4/1/2016,1,91.5,91.4599990844727,91.4300003051758,1082,
8/13/2014,5/1/2016,1,91.2600021362305,,,10,
8/13/2014,6/1/2016,1,91.1100006103516,91.0899963378906,90.4800033569336,3302,
8/13/2014,7/1/2016,1,90.8499984741211,,,136,
8/13/2014,8/1/2016,1,90.6600036621094,90.5800018310547,90.5599975585938,240,
8/13/2014,9/1/2016,1,90.5400009155273,,,386,
8/13/2014,10/1/2016,1,90.4599990844727,,,2,
8/13/2014,11/1/2016,1,90.4199981689453,,,2,
8/13/2014,12/1/2016,1,90.4000015258789,90.4800033569336,89.8099975585938,5582,
8/13/2014,1/1/2017,1,90.1900024414062,89.8499984741211,89.8499984741211,4,
8/13/2014,2/1/2017,1,89.9899978637695,,,0,
8/13/2014,3/1/2017,1,89.8199996948242,,,0,
8/13/2014,4/1/2017,1,89.6999969482422,,,0,
8/13/2014,5/1/2017,1,89.6100006103516,,,0,
8/13/2014,6/1/2017,1,89.5699996948242,,,3,
8/13/2014,7/1/2017,1,89.4400024414063,,,0,
8/13/2014,8/1/2017,1,89.379997253418,,,0,
8/13/2014,9/1/2017,1,89.3600006103516,,,0,
8/13/2014,10/1/2017,1,89.3899993896484,,,0,
8/13/2014,11/1/2017,1,89.4400024414063,,,0,
8/13/2014,12/1/2017,1,89.5100021362305,89.5800018310547,89.0599975585937,1284,
8/13/2014,1/1/2018,1,89.4100036621094,,,0,
8/13/2014,2/1/2018,1,89.3199996948242,,,0,
8/13/2014,3/1/2018,1,89.2300033569336,,,0,
8/13/2014,4/1/2018,1,89.1500015258789,,,0,
8/13/2014,5/1/2018,1,89.0699996948242,,,0,
8/13/2014,6/1/2018,1,89,,,0,
8/13/2014,7/1/2018,1,88.9100036621094,,,0,
8/13/2014,8/1/2018,1,88.8499984741211,,,0,
8/13/2014,9/1/2018,1,88.8199996948242,,,0,
8/13/2014,10/1/2018,1,88.8099975585937,,,0,
8/13/2014,11/1/2018,1,88.8099975585937,,,0,
8/13/2014,12/1/2018,1,88.8300018310547,88.9000015258789,88.3899993896484,151,
8/13/2014,1/1/2019,1,88.75,,,0,
8/13/2014,2/1/2019,1,88.6800003051758,,,0,
8/13/2014,3/1/2019,1,88.620002746582,,,0,
8/13/2014,4/1/2019,1,88.5699996948242,,,0,
8/13/2014,5/1/2019,1,88.5299987792969,,,0,
8/13/2014,6/1/2019,1,88.5,,,0,
8/13/2014,7/1/2019,1,88.4300003051758,,,0,
8/13/2014,8/1/2019,1,88.3899993896484,,,0,
8/13/2014,9/1/2019,1,88.370002746582,,,0,
8/13/2014,10/1/2019,1,88.3600006103516,,,0,
8/13/2014,11/1/2019,1,88.3600006103516,,,0,
8/13/2014,12/1/2019,1,88.3600006103516,88.379997253418,,9,
8/13/2014,6/1/2020,1,88.2099990844727,,,0,
8/13/2014,12/1/2020,1,88.0599975585938,87.9000015258789,87.7600021362305,7,
8/13/2014,6/1/2021,1,88.0100021362305,,,0,
8/13/2014,12/1/2021,1,87.9599990844727,,,0,
8/13/2014,6/1/2022,1,87.9599990844727,,,0,
8/13/2014,12/1/2022,1,87.9599990844727,,,0,
8/13/2014,9/1/2014,3,2.90190005302429,2.90359997749329,2.83999991416931,65284,
8/13/2014,10/1/2014,3,2.90700006484985,2.90849995613098,2.8471999168396,35141,
8/13/2014,11/1/2014,3,2.91409993171692,2.91560006141663,2.85739994049072,18255,
8/13/2014,12/1/2014,3,2.92079997062683,2.92199993133545,2.86400008201599,20883,
8/13/2014,1/1/2015,3,2.92799997329712,2.92899990081787,2.87319993972778,11106,
8/13/2014,2/1/2015,3,2.92580008506775,2.9261999130249,2.87520003318787,5684,
8/13/2014,3/1/2015,3,2.91619992256165,2.91750001907349,2.8643000125885,3658,
8/13/2014,4/1/2015,3,2.90490007400513,2.90440011024475,2.8591001033783,1907,
8/13/2014,5/1/2015,3,2.89560008049011,2.89560008049011,2.85640001296997,1517,
8/13/2014,6/1/2015,3,2.88779997825623,2.88649988174438,2.84940004348755,3021,
8/13/2014,7/1/2015,3,2.88529992103577,2.88159990310669,2.84949994087219,399,
8/13/2014,8/1/2015,3,2.88380002975464,2.8798999786377,,50,
8/13/2014,9/1/2015,3,2.88409996032715,2.87899994850159,,66,
8/13/2014,10/1/2015,3,2.88260006904602,2.87540006637573,,21,
8/13/2014,11/1/2015,3,2.88150000572205,2.87380003929138,2.86509990692139,68,
8/13/2014,12/1/2015,3,2.87829995155334,2.87750005722046,2.84249997138977,380,
8/13/2014,1/1/2016,3,2.87430000305176,2.85500001907349,,8,
8/13/2014,2/1/2016,3,2.86630010604858,,,0,
8/13/2014,3/1/2016,3,2.84879994392395,2.84750008583069,2.83100008964539,0,
8/13/2014,4/1/2016,3,2.82730007171631,2.82750010490417,2.82750010490417,0,
8/13/2014,5/1/2016,3,2.8092999458313,,,0,
8/13/2014,6/1/2016,3,2.79579997062683,,,50,
8/13/2014,7/1/2016,3,2.7943000793457,,,0,
8/13/2014,8/1/2016,3,2.79380011558533,,,0,
8/13/2014,9/1/2016,3,2.79329991340637,,,0,
8/13/2014,10/1/2016,3,2.792799949646,,,0,
8/13/2014,11/1/2016,3,2.79229998588562,,,0,
8/13/2014,12/1/2016,3,2.79180002212524,2.78679990768433,,71,
8/13/2014,1/1/2017,3,2.79080009460449,,,0,
8/13/2014,2/1/2017,3,2.78480005264282,,,0,
8/13/2014,3/1/2017,3,2.77430009841919,,,0,
8/13/2014,4/1/2017,3,2.75979995727539,,,0,
8/13/2014,5/1/2017,3,2.74830007553101,,,0,
8/13/2014,6/1/2017,3,2.7393000125885,,,0,
8/13/2014,7/1/2017,3,2.73230004310608,,,0,
8/13/2014,8/1/2017,3,2.72830009460449,,,0,
8/13/2014,9/1/2017,3,2.72480010986328,,,0,
8/13/2014,10/1/2017,3,2.7228000164032,,,0,
8/13/2014,11/1/2017,3,2.72079992294312,,,0,
8/13/2014,12/1/2017,3,2.71880006790161,,,4,
8/13/2014,1/1/2018,3,2.71779990196228,,,0,
8/13/2014,9/1/2014,4,2.75440001487732,2.75789999961853,2.70250010490417,57432,
8/13/2014,10/1/2014,4,2.62660002708435,2.62930011749268,2.57800006866455,44822,
8/13/2014,11/1/2014,4,2.59969997406006,2.60159993171692,2.55539989471436,21682,
8/13/2014,12/1/2014,4,2.58290004730225,2.58430004119873,2.54169988632202,13985,
8/13/2014,1/1/2015,4,2.58290004730225,2.58410000801086,2.54360008239746,5341,
8/13/2014,2/1/2015,4,2.59120011329651,2.59260010719299,2.55170011520386,2970,
8/13/2014,3/1/2015,4,2.60739994049072,2.60710000991821,2.56879997253418,1794,
8/13/2014,4/1/2015,4,2.78699994087219,2.78749990463257,2.74950003623962,1699,
8/13/2014,5/1/2015,4,2.78679990768433,2.78460001945496,2.7532000541687,1513,
8/13/2014,6/1/2015,4,2.77189993858337,2.77239990234375,2.73749995231628,1434,
8/13/2014,7/1/2015,4,2.75049996376038,2.74559998512268,2.72359991073608,344,
8/13/2014,8/1/2015,4,2.72490000724792,2.71889996528625,2.70040011405945,101,
8/13/2014,9/1/2015,4,2.69510006904602,2.69050002098083,2.6703999042511,309,
8/13/2014,10/1/2015,4,2.55859994888306,2.54949998855591,2.53690004348755,262,
8/13/2014,11/1/2015,4,2.53049993515015,2.52119994163513,2.50939989089966,240,
8/13/2014,12/1/2015,4,2.51550006866455,2.51309990882874,2.48709988594055,296,
8/13/2014,1/1/2016,4,2.51399993896484,,,0,
8/13/2014,2/1/2016,4,2.51600003242493,,,0,
8/13/2014,3/1/2016,4,2.52500009536743,,,0,
8/13/2014,4/1/2016,4,2.67799997329712,,,1,
8/13/2014,5/1/2016,4,2.67799997329712,,,1,
8/13/2014,6/1/2016,4,2.66580009460449,,,0,
8/13/2014,7/1/2016,4,2.6496000289917,,,0,
8/13/2014,8/1/2016,4,2.63039994239807,,,0,
8/13/2014,9/1/2016,4,2.60859990119934,,,0,
8/13/2014,10/1/2016,4,2.47679996490479,,,0,
8/13/2014,11/1/2016,4,2.45180010795593,,,0,
8/13/2014,12/1/2016,4,2.43680000305176,,,0,
8/13/2014,1/1/2017,4,2.43280005455017,,,0,
8/13/2014,2/1/2017,4,2.43479990959167,,,0,
8/13/2014,3/1/2017,4,2.43980002403259,,,0,
8/13/2014,4/1/2017,4,2.58360004425049,,,0,
8/13/2014,5/1/2017,4,2.58080005645752,,,0,
8/13/2014,6/1/2017,4,2.57100009918213,,,0,
8/13/2014,7/1/2017,4,2.55900001525879,,,0,
8/13/2014,8/1/2017,4,2.54399991035461,,,0,
8/14/2014,9/1/2014,1,95.5800018310547,97.5899963378906,95.2600021362305,350091,
8/14/2014,10/1/2014,1,94.0800018310547,96.6800003051758,93.8499984741211,218840,
8/14/2014,11/1/2014,1,93.5899963378906,96.1800003051758,93.379997253418,68989,
8/14/2014,12/1/2014,1,93.2900009155273,95.8099975585938,93.0899963378906,79788,
8/14/2014,1/1/2015,1,93.0999984741211,95.5400009155273,92.9400024414062,22349,
8/14/2014,2/1/2015,1,92.8899993896484,95.25,92.7600021362305,7055,
8/14/2014,3/1/2015,1,92.629997253418,94.9000015258789,92.4800033569336,11274,
8/14/2014,4/1/2015,1,92.3399963378906,94.5199966430664,92.2600021362305,2137,
8/14/2014,5/1/2015,1,92.129997253418,94.0199966430664,92.0199966430664,1645,
8/14/2014,6/1/2015,1,91.9700012207031,94.0299987792969,91.8000030517578,21284,
8/14/2014,7/1/2015,1,91.7200012207031,93.6900024414063,91.5400009155274,902,
8/14/2014,8/1/2015,1,91.5199966430664,92.6699981689453,91.3600006103516,865,
8/14/2014,9/1/2015,1,91.370002746582,91.6699981689453,91.4899978637695,1491,
8/14/2014,10/1/2015,1,91.2200012207031,,91.3600006103516,262,
8/14/2014,11/1/2015,1,91.0999984741211,91.3499984741211,91.2399978637695,300,
8/14/2014,12/1/2015,1,90.9899978637695,92.6100006103516,90.8199996948242,24326,
8/14/2014,1/1/2016,1,90.6999969482422,,90.8300018310547,286,
8/14/2014,2/1/2016,1,90.4000015258789,,90.5699996948242,78,
8/14/2014,3/1/2016,1,90.1399993896484,,90.4499969482422,62,
8/14/2014,4/1/2016,1,89.9100036621094,,,4,
8/14/2014,5/1/2016,1,89.7300033569336,,,8,
8/14/2014,6/1/2016,1,89.6399993896484,90.3300018310547,89.5699996948242,2891,
8/14/2014,7/1/2016,1,89.4199981689453,,,140,
8/14/2014,8/1/2016,1,89.2799987792969,,,35,
8/14/2014,9/1/2016,1,89.2099990844727,,,20,
8/14/2014,10/1/2016,1,89.1900024414062,,,10,
8/14/2014,11/1/2016,1,89.2099990844727,,,10,
8/14/2014,12/1/2016,1,89.25,90.0999984741211,88.870002746582,6400,
8/14/2014,1/1/2017,1,89.0699996948242,,,0,
8/14/2014,2/1/2017,1,88.9000015258789,,,0,
8/14/2014,3/1/2017,1,88.7600021362305,,,0,
8/14/2014,4/1/2017,1,88.6699981689453,,,0,
8/14/2014,5/1/2017,1,88.6100006103516,,,0,
8/14/2014,6/1/2017,1,88.5999984741211,,,17,
8/14/2014,7/1/2017,1,88.4899978637695,,,0,
8/14/2014,8/1/2017,1,88.4499969482422,,,0,
8/14/2014,9/1/2017,1,88.4499969482422,,,0,
8/14/2014,10/1/2017,1,88.5,,,0,
8/14/2014,11/1/2017,1,88.5699996948242,,,0,
8/14/2014,12/1/2017,1,88.6500015258789,89.0199966430664,88.3000030517578,1780,
8/14/2014,1/1/2018,1,88.5599975585938,,,0,
8/14/2014,2/1/2018,1,88.4700012207031,,,0,
8/14/2014,3/1/2018,1,88.379997253418,,,0,
8/14/2014,4/1/2018,1,88.3000030517578,,,0,
8/14/2014,5/1/2018,1,88.2300033569336,,,0,
8/14/2014,6/1/2018,1,88.1600036621094,,,0,
8/14/2014,7/1/2018,1,88.0699996948242,,,0,
8/14/2014,8/1/2018,1,88.0199966430664,,,0,
8/14/2014,9/1/2018,1,87.9899978637695,,,0,
8/14/2014,10/1/2018,1,87.9800033569336,,,0,
8/14/2014,11/1/2018,1,87.9899978637695,,,0,
8/14/2014,12/1/2018,1,88.0100021362305,87.9499969482422,87.75,471,
8/14/2014,1/1/2019,1,87.9300003051758,,,0,
8/14/2014,2/1/2019,1,87.8499984741211,,,0,
8/14/2014,3/1/2019,1,87.7799987792969,,,0,
8/14/2014,4/1/2019,1,87.7300033569336,,,0,
8/14/2014,5/1/2019,1,87.6900024414062,,,0,
8/14/2014,6/1/2019,1,87.6500015258789,,,0,
8/14/2014,7/1/2019,1,87.5800018310547,,,0,
8/14/2014,8/1/2019,1,87.5299987792969,,,0,
8/14/2014,9/1/2019,1,87.5100021362305,,,0,
8/14/2014,10/1/2019,1,87.5,,,0,
8/14/2014,11/1/2019,1,87.4899978637695,,,0,
8/14/2014,12/1/2019,1,87.4899978637695,87.7300033569336,87.3300018310547,73,
8/14/2014,6/1/2020,1,87.3399963378906,,,0,
8/14/2014,12/1/2020,1,87.1900024414063,,87.4800033569336,0,
8/14/2014,6/1/2021,1,87.1399993896484,,,0,
8/14/2014,12/1/2021,1,87.0899963378906,,,0,
8/14/2014,6/1/2022,1,87.0899963378906,,,0,
8/14/2014,12/1/2022,1,87.0899963378906,,,0,
8/14/2014,9/1/2014,3,2.81949996948242,2.90170001983643,2.81419992446899,79003,
8/14/2014,10/1/2014,3,2.82599997520447,2.90669989585876,2.8215000629425,40155,
8/14/2014,11/1/2014,3,2.83410000801086,2.91280007362366,2.82999992370605,14499,
8/14/2014,12/1/2014,3,2.8422999382019,2.91639995574951,2.83800005912781,18577,
8/14/2014,1/1/2015,3,2.85060000419617,2.91910004615784,2.84699988365173,8107,
8/14/2014,2/1/2015,3,2.84990000724792,2.91659998893738,2.84579992294312,6260,
8/14/2014,3/1/2015,3,2.8422999382019,2.90599989891052,2.83870005607605,6019,
8/14/2014,4/1/2015,3,2.83340001106262,2.89499998092651,2.82949995994568,3076,
8/14/2014,5/1/2015,3,2.82669997215271,2.87089991569519,2.82270002365112,1491,
8/14/2014,6/1/2015,3,2.82130002975464,2.8775999546051,2.81719994544983,2665,
8/14/2014,7/1/2015,3,2.82100009918213,2.83150005340576,2.81900000572205,366,
8/14/2014,8/1/2015,3,2.82189989089966,2.83349990844727,2.81900000572205,326,
8/14/2014,9/1/2015,3,2.82419991493225,2.83500003814697,2.8199999332428,258,
8/14/2014,10/1/2015,3,2.82399988174438,2.85209989547729,2.81900000572205,156,
8/14/2014,11/1/2015,3,2.82430005073547,2.85330009460449,2.82999992370605,208,
8/14/2014,12/1/2015,3,2.82270002365112,2.8617000579834,2.81909990310669,1263,
8/14/2014,1/1/2016,3,2.82039999961853,2.82999992370605,2.81699991226196,35,
8/14/2014,2/1/2016,3,2.81340003013611,,,20,
8/14/2014,3/1/2016,3,2.79690003395081,,,4,
8/14/2014,4/1/2016,3,2.77640008926392,,,4,
8/14/2014,5/1/2016,3,2.75939989089966,,,5,
8/14/2014,6/1/2016,3,2.74690008163452,,,5,
8/14/2014,7/1/2016,3,2.74539995193481,,,2,
8/14/2014,8/1/2016,3,2.74489998817444,,,1,
8/14/2014,9/1/2016,3,2.74440002441406,,,2,
8/14/2014,10/1/2016,3,2.74390006065369,,,0,
8/14/2014,11/1/2016,3,2.74340009689331,,,0,
8/14/2014,12/1/2016,3,2.74289989471436,,2.79150009155273,0,
8/14/2014,1/1/2017,3,2.7418999671936,,,0,
8/14/2014,2/1/2017,3,2.73589992523193,,,0,
8/14/2014,3/1/2017,3,2.7253999710083,,,0,
8/14/2014,4/1/2017,3,2.71090006828308,,,0,
8/14/2014,5/1/2017,3,2.69939994812012,,,0,
8/14/2014,6/1/2017,3,2.69039988517761,,,0,
8/14/2014,7/1/2017,3,2.68339991569519,,,0,
8/14/2014,8/1/2017,3,2.6793999671936,,,0,
8/14/2014,9/1/2017,3,2.67589998245239,,,0,
8/14/2014,10/1/2017,3,2.67389988899231,,,0,
8/14/2014,11/1/2017,3,2.67190003395081,,,0,
8/14/2014,12/1/2017,3,2.66989994049072,,,0,
8/14/2014,1/1/2018,3,2.66890001296997,,,0,
8/14/2014,9/1/2014,4,2.66659998893738,2.75839996337891,2.66370010375977,57503,
8/14/2014,10/1/2014,4,2.54029989242554,2.62750005722046,2.53769993782043,43498,
8/14/2014,11/1/2014,4,2.51550006866455,2.59660005569458,2.51410007476807,20326,
8/14/2014,12/1/2014,4,2.50079989433289,2.58089995384216,2.4993999004364,15945,
8/14/2014,1/1/2015,4,2.50329995155334,2.57410001754761,2.50230002403259,4944,
8/14/2014,2/1/2015,4,2.51360011100769,2.58699989318848,2.51239991188049,3064,
8/14/2014,3/1/2015,4,2.53229999542236,2.6029999256134,2.53060007095337,1806,
8/14/2014,4/1/2015,4,2.71700000762939,2.7671000957489,2.71659994125366,2276,
8/14/2014,5/1/2015,4,2.71950006484985,2.74670004844666,2.71880006790161,1609,
8/14/2014,6/1/2015,4,2.70670008659363,2.75219988822937,2.70359992980957,1871,
8/14/2014,7/1/2015,4,2.68759989738464,2.71000003814697,2.68600010871887,604,
8/14/2014,8/1/2015,4,2.66380000114441,2.68449997901916,2.66000008583069,512,
8/14/2014,9/1/2015,4,2.63619995117187,2.64439988136291,2.6324999332428,1004,
8/14/2014,10/1/2015,4,2.50209999084473,2.50009989738464,2.49900007247925,856,
8/14/2014,11/1/2015,4,2.47560000419617,2.47889995574951,2.47000002861023,816,
8/14/2014,12/1/2015,4,2.46359992027283,2.49729990959167,2.458899974823,1006,
8/14/2014,1/1/2016,4,2.46350002288818,,,3,
8/14/2014,2/1/2016,4,2.46650004386902,,,1,
8/14/2014,3/1/2016,4,2.47650003433228,,,1,
8/14/2014,4/1/2016,4,2.63100004196167,,,1,
8/14/2014,5/1/2016,4,2.63199996948242,,,1,
8/14/2014,6/1/2016,4,2.62080001831055,,,1,
8/14/2014,7/1/2016,4,2.605299949646,,,1,
8/14/2014,8/1/2016,4,2.58680009841919,,,1,
8/14/2014,9/1/2016,4,2.56500005722046,,,1,
8/14/2014,10/1/2016,4,2.43319988250732,,,0,
8/14/2014,11/1/2016,4,2.40820002555847,,,0,
8/14/2014,12/1/2016,4,2.3931999206543,,,0,
8/14/2014,1/1/2017,4,2.38919997215271,,,0,
8/14/2014,2/1/2017,4,2.39120006561279,,,0,
8/14/2014,3/1/2017,4,2.39619994163513,,,0,
8/14/2014,4/1/2017,4,2.53999996185303,,,0,
8/14/2014,5/1/2017,4,2.53719997406006,,,0,
8/14/2014,6/1/2017,4,2.52740001678467,,,0,
8/14/2014,7/1/2017,4,2.51539993286133,,,0,
8/14/2014,8/1/2017,4,2.50040006637573,,,0,
8/15/2014,9/1/2014,1,97.3499984741211,97.4100036621094,95.3199996948242,269214,
8/15/2014,10/1/2014,1,95.3199996948242,95.379997253418,93.9100036621094,195325,
8/15/2014,11/1/2014,1,94.7399978637695,94.7900009155273,93.4300003051758,67151,
8/15/2014,12/1/2014,1,94.3899993896484,94.4300003051758,93.129997253418,64928,
8/15/2014,1/1/2015,1,94.1600036621094,94.1999969482422,92.9899978637695,15860,
8/15/2014,2/1/2015,1,93.9000015258789,93.9000015258789,92.7900009155274,5564,
8/15/2014,3/1/2015,1,93.5899963378906,93.5999984741211,92.5699996948242,11251,
8/15/2014,4/1/2015,1,93.25,93.120002746582,92.2900009155273,4147,
8/15/2014,5/1/2015,1,92.9800033569336,92.9899978637695,92.2099990844727,2452,
8/15/2014,6/1/2015,1,92.75,92.7600021362305,91.9199981689453,19211,
8/15/2014,7/1/2015,1,92.4499969482422,92.4000015258789,91.8199996948242,1683,
8/15/2014,8/1/2015,1,92.2200012207031,92.1900024414063,91.6399993896484,1028,
8/15/2014,9/1/2015,1,92.0500030517578,91.7600021362305,,2324,
8/15/2014,10/1/2015,1,91.879997253418,91.5999984741211,,392,
8/15/2014,11/1/2015,1,91.7399978637695,91.5100021362305,,382,
8/15/2014,12/1/2015,1,91.6100006103516,91.6999969482422,90.9499969482422,23900,
8/15/2014,1/1/2016,1,91.3000030517578,91.1399993896484,,110,
8/15/2014,2/1/2016,1,91,90.8000030517578,,65,
8/15/2014,3/1/2016,1,90.7300033569336,90.3600006103516,,108,
8/15/2014,4/1/2016,1,90.4899978637695,,,67,
8/15/2014,5/1/2016,1,90.3099975585937,,,16,
8/15/2014,6/1/2016,1,90.2099990844727,90.370002746582,89.8899993896484,3076,
8/15/2014,7/1/2016,1,89.9800033569336,,,1,
8/15/2014,8/1/2016,1,89.8199996948242,,,1,
8/15/2014,9/1/2016,1,89.7300033569336,,,0,
8/15/2014,10/1/2016,1,89.6900024414063,,,0,
8/15/2014,11/1/2016,1,89.6900024414063,,,25,
8/15/2014,12/1/2016,1,89.7099990844727,89.9499969482422,89.3399963378906,7534,
8/15/2014,1/1/2017,1,89.5199966430664,,,25,
8/15/2014,2/1/2017,1,89.3399963378906,,,0,
8/15/2014,3/1/2017,1,89.1900024414062,,,200,
8/15/2014,4/1/2017,1,89.0999984741211,,,0,
8/15/2014,5/1/2017,1,89.0400009155274,,,0,
8/15/2014,6/1/2017,1,89.0299987792969,,,413,
8/15/2014,7/1/2017,1,88.9100036621094,,,100,
8/15/2014,8/1/2017,1,88.8600006103516,,,0,
8/15/2014,9/1/2017,1,88.8499984741211,,,0,
8/15/2014,10/1/2017,1,88.8899993896484,,,0,
8/15/2014,11/1/2017,1,88.9499969482422,,,0,
8/15/2014,12/1/2017,1,89.0199966430664,89.2600021362305,88.870002746582,1932,
8/15/2014,1/1/2018,1,88.9199981689453,,,100,
8/15/2014,2/1/2018,1,88.8300018310547,,,0,
8/15/2014,3/1/2018,1,88.7399978637695,,,0,
8/15/2014,4/1/2018,1,88.6600036621094,,,0,
8/15/2014,5/1/2018,1,88.5899963378906,,,0,
8/15/2014,6/1/2018,1,88.5199966430664,,,0,
8/15/2014,7/1/2018,1,88.4300003051758,,,0,
8/15/2014,8/1/2018,1,88.379997253418,,,0,
8/15/2014,9/1/2018,1,88.3499984741211,,,0,
8/15/2014,10/1/2018,1,88.3399963378906,,,0,
8/15/2014,11/1/2018,1,88.3499984741211,,,0,
8/15/2014,12/1/2018,1,88.370002746582,88.6500015258789,88.3000030517578,728,
8/15/2014,1/1/2019,1,88.2900009155273,,,0,
8/15/2014,2/1/2019,1,88.2099990844727,,,0,
8/15/2014,3/1/2019,1,88.1399993896484,,,0,
8/15/2014,4/1/2019,1,88.0899963378906,,,0,
8/15/2014,5/1/2019,1,88.0500030517578,,,0,
8/15/2014,6/1/2019,1,88.0100021362305,,,0,
8/15/2014,7/1/2019,1,87.9400024414062,,,0,
8/15/2014,8/1/2019,1,87.8899993896484,,,0,
8/15/2014,9/1/2019,1,87.870002746582,,,0,
8/15/2014,10/1/2019,1,87.8600006103516,,,0,
8/15/2014,11/1/2019,1,87.8499984741211,,,0,
8/15/2014,12/1/2019,1,87.8499984741211,87.8899993896484,87.8000030517578,6,
8/15/2014,6/1/2020,1,87.6999969482422,,,0,
8/15/2014,12/1/2020,1,87.5500030517578,87.2200012207031,,0,
8/15/2014,6/1/2021,1,87.5,,,0,
8/15/2014,12/1/2021,1,87.4499969482422,,,0,
8/15/2014,6/1/2022,1,87.4499969482422,,,0,
8/15/2014,12/1/2022,1,87.4499969482422,,,0,
8/15/2014,9/1/2014,3,2.84800004959106,2.85689997673035,2.81410002708435,49472,
8/15/2014,10/1/2014,3,2.85419988632202,2.86279988288879,2.82119989395142,26001,
8/15/2014,11/1/2014,3,2.86220002174377,2.86929988861084,2.82999992370605,10260,
8/15/2014,12/1/2014,3,2.87050008773804,2.87829995155334,2.8390998840332,18550,
8/15/2014,1/1/2015,3,2.87910008430481,2.88470005989075,2.84890007972717,10890,
8/15/2014,2/1/2015,3,2.87870001792908,2.88499999046326,2.84879994392395,6289,
8/15/2014,3/1/2015,3,2.87100005149841,2.87619996070862,2.84220004081726,5937,
8/15/2014,4/1/2015,3,2.86179995536804,2.86840009689331,2.83369994163513,2449,
8/15/2014,5/1/2015,3,2.85549998283386,2.8578999042511,2.83200001716614,1024,
8/15/2014,6/1/2015,3,2.85120010375977,2.85829997062683,2.82439994812012,5733,
8/15/2014,7/1/2015,3,2.85130000114441,2.85509991645813,2.82610011100769,317,
8/15/2014,8/1/2015,3,2.85249996185303,2.85710000991821,2.82829999923706,176,
8/15/2014,9/1/2015,3,2.85509991645813,2.85500001907349,2.84439992904663,269,
8/15/2014,10/1/2015,3,2.85520005226135,2.85050010681152,2.85050010681152,177,
8/15/2014,11/1/2015,3,2.85579991340637,2.86190009117126,2.86190009117126,147,
8/15/2014,12/1/2015,3,2.85400009155273,2.8610999584198,2.83299994468689,1998,
8/15/2014,1/1/2016,3,2.85150003433228,2.8296000957489,,16,
8/15/2014,2/1/2016,3,2.84500002861023,,,0,
8/15/2014,3/1/2016,3,2.82949995994568,,,0,
8/15/2014,4/1/2016,3,2.80999994277954,,,0,
8/15/2014,5/1/2016,3,2.79399991035461,,,0,
8/15/2014,6/1/2016,3,2.78250002861023,2.78320002555847,,50,
8/15/2014,7/1/2016,3,2.78200006484985,,,0,
8/15/2014,8/1/2016,3,2.78150010108948,,,0,
8/15/2014,9/1/2016,3,2.78099989891052,,,0,
8/15/2014,10/1/2016,3,2.78049993515015,,,0,
8/15/2014,11/1/2016,3,2.78049993515015,,,0,
8/15/2014,12/1/2016,3,2.78049993515015,,,262,
8/15/2014,1/1/2017,3,2.77950000762939,,,0,
8/15/2014,2/1/2017,3,2.77349996566772,,,0,
8/15/2014,3/1/2017,3,2.76300001144409,,,0,
8/15/2014,4/1/2017,3,2.74850010871887,,,0,
8/15/2014,5/1/2017,3,2.73699998855591,,,0,
8/15/2014,6/1/2017,3,2.7279999256134,,,0,
8/15/2014,7/1/2017,3,2.72099995613098,,,0,
8/15/2014,8/1/2017,3,2.71700000762939,,,0,
8/15/2014,9/1/2017,3,2.71350002288818,,,0,
8/15/2014,10/1/2017,3,2.7114999294281,,,0,
8/15/2014,11/1/2017,3,2.71000003814697,,,0,
8/15/2014,12/1/2017,3,2.70849990844727,,,0,
8/15/2014,1/1/2018,3,2.70749998092651,,,0,
8/15/2014,9/1/2014,4,2.69860005378723,2.71160006523132,2.66070008277893,45489,
8/15/2014,10/1/2014,4,2.57500004768372,2.58590006828308,2.52509999275208,34992,
8/15/2014,11/1/2014,4,2.55100011825562,2.55879998207092,2.51029992103577,15364,
8/15/2014,12/1/2014,4,2.5378999710083,2.5453999042511,2.49690008163452,12151,
8/15/2014,1/1/2015,4,2.54159998893738,2.54509997367859,2.5051999092102,5109,
8/15/2014,2/1/2015,4,2.55270004272461,2.5560998916626,2.51939988136291,4125,
8/15/2014,3/1/2015,4,2.57049989700317,2.57229995727539,2.53399991989136,3778,
8/15/2014,4/1/2015,4,2.7548999786377,2.75609993934631,2.72530007362366,1488,
8/15/2014,5/1/2015,4,2.75690007209778,2.75789999961853,2.72950005531311,1025,
8/15/2014,6/1/2015,4,2.74410009384155,2.7451000213623,2.71020007133484,1822,
8/15/2014,7/1/2015,4,2.72510004043579,2.72070002555847,2.7095000743866,288,
8/15/2014,8/1/2015,4,2.70110011100769,2.69600009918213,2.68560004234314,49,
8/15/2014,9/1/2015,4,2.67260003089905,2.66950011253357,2.6635000705719,120,
8/15/2014,10/1/2015,4,2.53760004043579,2.5304000377655,,121,
8/15/2014,11/1/2015,4,2.51060009002686,2.50200009346008,,143,
8/15/2014,12/1/2015,4,2.49810004234314,2.4974000453949,2.48760008811951,176,
8/15/2014,1/1/2016,4,2.49780011177063,,,6,
8/15/2014,2/1/2016,4,2.50079989433289,,,0,
8/15/2014,3/1/2016,4,2.51079988479614,,,0,
8/15/2014,4/1/2016,4,2.66529989242554,,,0,
8/15/2014,5/1/2016,4,2.66630005836487,,,0,
8/15/2014,6/1/2016,4,2.65510010719299,,,0,
8/15/2014,7/1/2016,4,2.63960003852844,,,0,
8/15/2014,8/1/2016,4,2.62109994888306,,,0,
8/15/2014,9/1/2016,4,2.59929990768433,,,0,
8/15/2014,10/1/2016,4,2.46749997138977,,,0,
8/15/2014,11/1/2016,4,2.44250011444092,,,0,
8/15/2014,12/1/2016,4,2.42750000953674,,,0,
8/15/2014,1/1/2017,4,2.42350006103516,,,0,
8/15/2014,2/1/2017,4,2.42549991607666,,,0,
8/15/2014,3/1/2017,4,2.43050003051758,,,0,
8/15/2014,4/1/2017,4,2.57430005073547,,,0,
8/15/2014,5/1/2017,4,2.5715000629425,,,0,
8/15/2014,6/1/2017,4,2.56170010566711,,,0,
8/15/2014,7/1/2017,4,2.54970002174377,,,0,
8/15/2014,8/1/2017,4,2.5346999168396,,,0,
8/18/2014,9/1/2014,1,96.4100036621094,97.1600036621094,95.8099975585938,157537,
8/18/2014,10/1/2014,1,93.75,95.1399993896484,93.4199981689453,177949,
8/18/2014,11/1/2014,1,93.120002746582,94.4599990844727,92.8099975585937,49754,
8/18/2014,12/1/2014,1,92.7699966430664,94.1100006103516,92.4400024414063,51717,
8/18/2014,1/1/2015,1,92.6100006103516,93.6699981689453,92.25,16961,
8/18/2014,2/1/2015,1,92.4300003051758,93.3000030517578,92.120002746582,6666,
8/18/2014,3/1/2015,1,92.2300033569336,93,91.8399963378906,8761,
8/18/2014,4/1/2015,1,91.9800033569336,92.5999984741211,91.6800003051758,2313,
8/18/2014,5/1/2015,1,91.7799987792969,92.2799987792969,91.4400024414062,2218,
8/18/2014,6/1/2015,1,91.6100006103516,92.3899993896484,91.1999969482422,14946,
8/18/2014,7/1/2015,1,91.3600006103516,92.1100006103516,91.2300033569336,967,
8/18/2014,8/1/2015,1,91.1600036621094,91.6399993896484,90.8899993896484,1441,
8/18/2014,9/1/2015,1,91.0299987792969,91.9700012207031,90.9800033569336,2227,
8/18/2014,10/1/2015,1,90.9000015258789,90.6500015258789,90.5999984741211,337,
8/18/2014,11/1/2015,1,90.8099975585938,,90.8199996948242,434,
8/18/2014,12/1/2015,1,90.7200012207031,91.3600006103516,90.4599990844727,19035,
8/18/2014,1/1/2016,1,90.4700012207031,,90.5199966430664,187,
8/18/2014,2/1/2016,1,90.2200012207031,,90.3199996948242,127,
8/18/2014,3/1/2016,1,89.9800033569336,,90.2300033569336,448,
8/18/2014,4/1/2016,1,89.7799987792969,,,2,
8/18/2014,5/1/2016,1,89.6399993896484,,,13,
8/18/2014,6/1/2016,1,89.5800018310547,89.9000015258789,89.4000015258789,1816,
8/18/2014,7/1/2016,1,89.3899993896484,,,10,
8/18/2014,8/1/2016,1,89.2699966430664,,,0,
8/18/2014,9/1/2016,1,89.2099990844727,,,0,
8/18/2014,10/1/2016,1,89.2099990844727,,,0,
8/18/2014,11/1/2016,1,89.2399978637695,,,150,
8/18/2014,12/1/2016,1,89.2799987792969,89.5500030517578,89.0899963378906,3699,
8/18/2014,1/1/2017,1,89.1100006103516,,89.25,150,
8/18/2014,2/1/2017,1,88.9499969482422,,,0,
8/18/2014,3/1/2017,1,88.8199996948242,,,0,
8/18/2014,4/1/2017,1,88.75,,,0,
8/18/2014,5/1/2017,1,88.7099990844727,,,0,
8/18/2014,6/1/2017,1,88.7200012207031,,,178,
8/18/2014,7/1/2017,1,88.620002746582,,,0,
8/18/2014,8/1/2017,1,88.5899963378906,,,0,
8/18/2014,9/1/2017,1,88.6100006103516,,,0,
8/18/2014,10/1/2017,1,88.6699981689453,,,0,
8/18/2014,11/1/2017,1,88.75,,,0,
8/18/2014,12/1/2017,1,88.8399963378906,88.9499969482422,88.7200012207031,1521,
8/18/2014,1/1/2018,1,88.7600021362305,,,0,
8/18/2014,2/1/2018,1,88.6900024414063,,,0,
8/18/2014,3/1/2018,1,88.620002746582,,,0,
8/18/2014,4/1/2018,1,88.5599975585938,,,0,
8/18/2014,5/1/2018,1,88.5,,,0,
8/18/2014,6/1/2018,1,88.4499969482422,,,0,
8/18/2014,7/1/2018,1,88.379997253418,,,0,
8/18/2014,8/1/2018,1,88.3499984741211,,,0,
8/18/2014,9/1/2018,1,88.3399963378906,,,0,
8/18/2014,10/1/2018,1,88.3499984741211,,,0,
8/18/2014,11/1/2018,1,88.370002746582,,,0,
8/18/2014,12/1/2018,1,88.4100036621094,88.4000015258789,88,401,
8/18/2014,1/1/2019,1,88.3399963378906,,,0,
8/18/2014,2/1/2019,1,88.2699966430664,,,0,
8/18/2014,3/1/2019,1,88.2099990844727,,,0,
8/18/2014,4/1/2019,1,88.1699981689453,,,0,
8/18/2014,5/1/2019,1,88.129997253418,,,0,
8/18/2014,6/1/2019,1,88.0999984741211,,,0,
8/18/2014,7/1/2019,1,88.0400009155273,,,0,
8/18/2014,8/1/2019,1,88,,,0,
8/18/2014,9/1/2019,1,87.9800033569336,,,0,
8/18/2014,10/1/2019,1,87.9800033569336,,,0,
8/18/2014,11/1/2019,1,87.9800033569336,,,0,
8/18/2014,12/1/2019,1,87.9899978637695,87.9300003051758,87.8499984741211,4,
8/18/2014,6/1/2020,1,87.8399963378906,,,0,
8/18/2014,12/1/2020,1,87.6900024414062,,,75,
8/18/2014,6/1/2021,1,87.6399993896484,,,0,
8/18/2014,12/1/2021,1,87.5899963378906,,,0,
8/18/2014,6/1/2022,1,87.5899963378906,,,0,
8/18/2014,12/1/2022,1,87.5899963378906,,,0,
8/18/2014,9/1/2014,3,2.80599999427795,2.84570002555847,2.80170011520386,48523,
8/18/2014,10/1/2014,3,2.81220006942749,2.85159993171692,2.80800008773804,24764,
8/18/2014,11/1/2014,3,2.81970000267029,2.84850001335144,2.8157000541687,9584,
8/18/2014,12/1/2014,3,2.82780003547668,2.85660004615784,2.8231999874115,13757,
8/18/2014,1/1/2015,3,2.8364999294281,2.86439990997314,2.832200050354,7210,
8/18/2014,2/1/2015,3,2.83660006523132,2.86730003356934,2.83179998397827,5245,
8/18/2014,3/1/2015,3,2.83019995689392,2.86019992828369,2.82550001144409,3792,
8/18/2014,4/1/2015,3,2.82209992408752,2.84050011634827,2.81769990921021,2172,
8/18/2014,5/1/2015,3,2.8173999786377,2.83559989929199,2.81500005722046,1058,
8/18/2014,6/1/2015,3,2.8157000541687,2.83030009269714,2.81159996986389,1901,
8/18/2014,7/1/2015,3,2.81730008125305,2.83500003814697,2.81690001487732,481,
8/18/2014,8/1/2015,3,2.8199999332428,2.82999992370605,2.82049989700317,229,
8/18/2014,9/1/2015,3,2.82399988174438,2.83249998092651,2.82209992408752,411,
8/18/2014,10/1/2015,3,2.82500004768372,2.83380007743835,2.82209992408752,348,
8/18/2014,11/1/2015,3,2.82620000839233,2.8445999622345,2.82690000534058,409,
8/18/2014,12/1/2015,3,2.82509994506836,2.8403000831604,2.82249999046326,1245,
8/18/2014,1/1/2016,3,2.82360005378723,2.83049988746643,2.82130002975464,47,
8/18/2014,2/1/2016,3,2.81760001182556,2.82450008392334,2.8231999874115,34,
8/18/2014,3/1/2016,3,2.80209994316101,2.81010007858276,2.80999994277954,5,
8/18/2014,4/1/2016,3,2.78259992599487,,,0,
8/18/2014,5/1/2016,3,2.76659989356995,,,0,
8/18/2014,6/1/2016,3,2.75510001182556,,,0,
8/18/2014,7/1/2016,3,2.75460004806519,,,0,
8/18/2014,8/1/2016,3,2.75410008430481,,,0,
8/18/2014,9/1/2016,3,2.75359988212585,,,0,
8/18/2014,10/1/2016,3,2.75309991836548,,,0,
8/18/2014,11/1/2016,3,2.75309991836548,,,0,
8/18/2014,12/1/2016,3,2.75309991836548,,,0,
8/18/2014,1/1/2017,3,2.75209999084473,,,0,
8/18/2014,2/1/2017,3,2.74609994888306,,,0,
8/18/2014,3/1/2017,3,2.73559999465942,,,0,
8/18/2014,4/1/2017,3,2.7211000919342,,,0,
8/18/2014,5/1/2017,3,2.70959997177124,,,0,
8/18/2014,6/1/2017,3,2.70110011100769,,,0,
8/18/2014,7/1/2017,3,2.69460010528564,,,0,
8/18/2014,8/1/2017,3,2.69109988212585,,,0,
8/18/2014,9/1/2017,3,2.6881000995636,,,0,
8/18/2014,10/1/2017,3,2.68610000610352,,,0,
8/18/2014,11/1/2017,3,2.68460011482239,,,0,
8/18/2014,12/1/2017,3,2.68309998512268,,,0,
8/18/2014,1/1/2018,3,2.68210005760193,,,0,
8/18/2014,9/1/2014,4,2.65599989891052,2.69609999656677,2.63739991188049,46355,
8/18/2014,10/1/2014,4,2.53670001029968,2.56800007820129,2.51859998703003,45008,
8/18/2014,11/1/2014,4,2.51250004768372,2.54069995880127,2.49790000915527,21739,
8/18/2014,12/1/2014,4,2.49970006942749,2.52539992332458,2.4860999584198,14201,
8/18/2014,1/1/2015,4,2.50279998779297,2.52430009841919,2.49160003662109,4726,
8/18/2014,2/1/2015,4,2.51250004768372,2.52769994735718,2.50359988212585,2461,
8/18/2014,3/1/2015,4,2.52870011329651,2.55340003967285,2.52010011672974,1862,
8/18/2014,4/1/2015,4,2.7153000831604,2.73140001296997,2.70919990539551,2007,
8/18/2014,5/1/2015,4,2.71679997444153,2.71880006790161,2.70989990234375,2196,
8/18/2014,6/1/2015,4,2.70519995689392,2.72399997711182,2.69849991798401,2134,
8/18/2014,7/1/2015,4,2.68720006942749,2.68709993362427,2.6816999912262,800,
8/18/2014,8/1/2015,4,2.66420006752014,,2.66389989852905,416,
8/18/2014,9/1/2015,4,2.63680005073547,2.64800000190735,2.63579988479614,431,
8/18/2014,10/1/2015,4,2.50279998779297,2.50559997558594,2.50370001792908,654,
8/18/2014,11/1/2015,4,2.47679996490479,2.47950005531311,2.47849988937378,554,
8/18/2014,12/1/2015,4,2.46589994430542,2.46819996833801,2.46059989929199,812,
8/18/2014,1/1/2016,4,2.4663999080658,,,161,
8/18/2014,2/1/2016,4,2.46989989280701,,,0,
8/18/2014,3/1/2016,4,2.48090004920959,,,0,
8/18/2014,4/1/2016,4,2.63790011405945,,,0,
8/18/2014,5/1/2016,4,2.63989996910095,,,0,
8/18/2014,6/1/2016,4,2.62940001487732,,,0,
8/18/2014,7/1/2016,4,2.61389994621277,,,0,
8/18/2014,8/1/2016,4,2.59540009498596,,,0,
8/18/2014,9/1/2016,4,2.57360005378723,,,0,
8/18/2014,10/1/2016,4,2.44180011749268,,,0,
8/18/2014,11/1/2016,4,2.41680002212524,,,0,
8/18/2014,12/1/2016,4,2.40179991722107,,,0,
8/18/2014,1/1/2017,4,2.39779996871948,,,0,
8/18/2014,2/1/2017,4,2.39980006217957,,,0,
8/18/2014,3/1/2017,4,2.4047999382019,,,0,
8/18/2014,4/1/2017,4,2.5485999584198,,,0,
8/18/2014,5/1/2017,4,2.54579997062683,,,0,
8/18/2014,6/1/2017,4,2.53600001335144,,,0,
8/18/2014,7/1/2017,4,2.5239999294281,,,0,
8/18/2014,8/1/2017,4,2.5090000629425,,,0,
8/19/2014,9/1/2014,1,94.4800033569336,97.0500030517578,94.2600021362305,109041,
8/19/2014,10/1/2014,1,92.8600006103516,94.370002746582,92.620002746582,277495,
8/19/2014,11/1/2014,1,92.3399963378906,93.6900024414063,92.129997253418,79572,
8/19/2014,12/1/2014,1,92.0999984741211,93.3199996948242,91.8899993896484,82706,
8/19/2014,1/1/2015,1,92.0199966430664,93.0999984741211,91.8099975585938,24055,
8/19/2014,2/1/2015,1,91.9300003051758,92.9199981689453,91.6900024414062,12303,
8/19/2014,3/1/2015,1,91.8199996948242,92.6500015258789,91.629997253418,11506,
8/19/2014,4/1/2015,1,91.6399993896484,92.1699981689453,91.4499969482422,3040,
8/19/2014,5/1/2015,1,91.5,91.9800033569336,91.2799987792969,2675,
8/19/2014,6/1/2015,1,91.370002746582,92.0999984741211,91.1600036621094,18717,
8/19/2014,7/1/2015,1,91.1600036621094,91.7900009155273,91.0599975585938,1461,
8/19/2014,8/1/2015,1,90.9800033569336,91.5299987792969,90.9400024414063,946,
8/19/2014,9/1/2015,1,90.8499984741211,91.1500015258789,90.9100036621094,2449,
8/19/2014,10/1/2015,1,90.7200012207031,91.0100021362305,90.7900009155273,305,
8/19/2014,11/1/2015,1,90.629997253418,90.9499969482422,90.6800003051758,248,
8/19/2014,12/1/2015,1,90.5299987792969,91.2699966430664,90.2900009155274,21281,
8/19/2014,1/1/2016,1,90.2900009155274,90.620002746582,90.3499984741211,186,
8/19/2014,2/1/2016,1,90.0500030517578,90.3099975585937,90.1600036621094,480,
8/19/2014,3/1/2016,1,89.8099975585938,,,405,
8/19/2014,4/1/2016,1,89.620002746582,,,12,
8/19/2014,5/1/2016,1,89.4899978637695,,,27,
8/19/2014,6/1/2016,1,89.4300003051758,89.9599990844727,89.370002746582,2437,
8/19/2014,7/1/2016,1,89.2399978637695,,,0,
8/19/2014,8/1/2016,1,89.129997253418,,,0,
8/19/2014,9/1/2016,1,89.0699996948242,,,100,
8/19/2014,10/1/2016,1,89.0699996948242,,,0,
8/19/2014,11/1/2016,1,89.0999984741211,,,25,
8/19/2014,12/1/2016,1,89.1399993896484,89.7300033569336,88.9199981689453,6600,
8/19/2014,1/1/2017,1,88.9700012207031,89.25,89.25,26,
8/19/2014,2/1/2017,1,88.8099975585937,,,0,
8/19/2014,3/1/2017,1,88.6800003051758,,,0,
8/19/2014,4/1/2017,1,88.5999984741211,,,0,
8/19/2014,5/1/2017,1,88.5599975585938,,,0,
8/19/2014,6/1/2017,1,88.5599975585938,,,18,
8/19/2014,7/1/2017,1,88.4499969482422,,,0,
8/19/2014,8/1/2017,1,88.4100036621094,,,0,
8/19/2014,9/1/2017,1,88.4199981689453,,,0,
8/19/2014,10/1/2017,1,88.4700012207031,,,0,
8/19/2014,11/1/2017,1,88.5400009155273,,,0,
8/19/2014,12/1/2017,1,88.620002746582,89.25,88.620002746582,4547,
8/19/2014,1/1/2018,1,88.5400009155273,,,0,
8/19/2014,2/1/2018,1,88.4700012207031,,,0,
8/19/2014,3/1/2018,1,88.4000015258789,,,0,
8/19/2014,4/1/2018,1,88.3399963378906,,,0,
8/19/2014,5/1/2018,1,88.2799987792969,,,0,
8/19/2014,6/1/2018,1,88.2300033569336,,,0,
8/19/2014,7/1/2018,1,88.1600036621094,,,0,
8/19/2014,8/1/2018,1,88.129997253418,,,0,
8/19/2014,9/1/2018,1,88.120002746582,,,0,
8/19/2014,10/1/2018,1,88.129997253418,,,0,
8/19/2014,11/1/2018,1,88.1500015258789,,,0,
8/19/2014,12/1/2018,1,88.1900024414063,88.8499984741211,88.3099975585938,1861,
8/19/2014,1/1/2019,1,88.120002746582,,,0,
8/19/2014,2/1/2019,1,88.0599975585938,,,0,
8/19/2014,3/1/2019,1,88.0100021362305,,,0,
8/19/2014,4/1/2019,1,87.9700012207031,,,0,
8/19/2014,5/1/2019,1,87.9400024414062,,,0,
8/19/2014,6/1/2019,1,87.9100036621094,,,0,
8/19/2014,7/1/2019,1,87.8600006103516,,,0,
8/19/2014,8/1/2019,1,87.8300018310547,,,0,
8/19/2014,9/1/2019,1,87.8199996948242,,,0,
8/19/2014,10/1/2019,1,87.8199996948242,,,0,
8/19/2014,11/1/2019,1,87.8300018310547,,,0,
8/19/2014,12/1/2019,1,87.8499984741211,88.4400024414063,87.9400024414062,247,
8/19/2014,6/1/2020,1,87.6999969482422,,,0,
8/19/2014,12/1/2020,1,87.5500030517578,87.7699966430664,,0,
8/19/2014,6/1/2021,1,87.5,,,0,
8/19/2014,12/1/2021,1,87.4499969482422,,,0,
8/19/2014,6/1/2022,1,87.4499969482422,,,0,
8/19/2014,12/1/2022,1,87.4499969482422,,,0,
8/19/2014,9/1/2014,3,2.81710004806519,2.82209992408752,2.80590009689331,37193,
8/19/2014,10/1/2014,3,2.8225998878479,2.82780003547668,2.81220006942749,33066,
8/19/2014,11/1/2014,3,2.82990002632141,2.83489990234375,2.82019996643066,11717,
8/19/2014,12/1/2014,3,2.83800005912781,2.84279990196228,2.82769989967346,17517,
8/19/2014,1/1/2015,3,2.84669995307922,2.85120010375977,2.83699989318848,6797,
8/19/2014,2/1/2015,3,2.84660005569458,2.85109996795654,2.83689999580383,2765,
8/19/2014,3/1/2015,3,2.84019994735718,2.84319996833801,2.8306999206543,2484,
8/19/2014,4/1/2015,3,2.832200050354,2.83629989624023,2.82229995727539,1404,
8/19/2014,5/1/2015,3,2.82769989967346,2.82800006866455,2.81900000572205,1148,
8/19/2014,6/1/2015,3,2.8257999420166,2.83089995384216,2.81719994544983,1876,
8/19/2014,7/1/2015,3,2.82719993591309,2.82949995994568,2.82080006599426,443,
8/19/2014,8/1/2015,3,2.82979989051819,2.83170008659363,2.82360005378723,323,
8/19/2014,9/1/2015,3,2.83349990844727,2.83839988708496,2.8289999961853,122,
8/19/2014,10/1/2015,3,2.83430004119873,2.83599996566772,2.83060002326965,77,
8/19/2014,11/1/2015,3,2.83489990234375,2.83500003814697,2.83119988441467,134,
8/19/2014,12/1/2015,3,2.83380007743835,2.83920001983643,2.82999992370605,584,
8/19/2014,1/1/2016,3,2.83209991455078,2.83150005340576,2.8215000629425,104,
8/19/2014,2/1/2016,3,2.82599997520447,2.82249999046326,2.82249999046326,26,
8/19/2014,3/1/2016,3,2.81100010871887,2.8125,2.81150007247925,7,
8/19/2014,4/1/2016,3,2.79200005531311,2.79749989509583,2.79500007629395,7,
8/19/2014,5/1/2016,3,2.77649998664856,2.77999997138977,2.77999997138977,8,
8/19/2014,6/1/2016,3,2.76550006866455,2.78049993515015,2.78049993515015,16,
8/19/2014,7/1/2016,3,2.76550006866455,2.76500010490417,2.76500010490417,4,
8/19/2014,8/1/2016,3,2.76550006866455,,,0,
8/19/2014,9/1/2016,3,2.76550006866455,,,0,
8/19/2014,10/1/2016,3,2.76550006866455,,,0,
8/19/2014,11/1/2016,3,2.76600003242493,,,0,
8/19/2014,12/1/2016,3,2.7664999961853,,,0,
8/19/2014,1/1/2017,3,2.76550006866455,,,0,
8/19/2014,2/1/2017,3,2.75950002670288,,,0,
8/19/2014,3/1/2017,3,2.74900007247925,,,0,
8/19/2014,4/1/2017,3,2.73449993133545,,,0,
8/19/2014,5/1/2017,3,2.72300004959106,,,0,
8/19/2014,6/1/2017,3,2.71449995040894,,,0,
8/19/2014,7/1/2017,3,2.70799994468689,,,0,
8/19/2014,8/1/2017,3,2.70449995994568,,,0,
8/19/2014,9/1/2017,3,2.70149993896484,,,0,
8/19/2014,10/1/2017,3,2.69950008392334,,,0,
8/19/2014,11/1/2017,3,2.69799995422363,,,0,
8/19/2014,12/1/2017,3,2.6965000629425,,,0,
8/19/2014,1/1/2018,3,2.69549989700317,,,0,
8/19/2014,9/1/2014,4,2.69539999961853,2.70670008659363,2.66070008277893,41776,
8/19/2014,10/1/2014,4,2.56360006332397,2.57329988479614,2.53349995613098,59002,
8/19/2014,11/1/2014,4,2.53099989891052,2.53830003738403,2.51419997215271,32983,
8/19/2014,12/1/2014,4,2.51300001144409,2.51900005340576,2.5032000541687,23638,
8/19/2014,1/1/2015,4,2.51399993896484,2.51830005645752,2.50480008125305,8910,
8/19/2014,2/1/2015,4,2.52320003509521,2.5271999835968,2.51410007476807,4279,
8/19/2014,3/1/2015,4,2.53810000419617,2.542799949646,2.52859997749329,2883,
8/19/2014,4/1/2015,4,2.71979999542236,2.72740006446838,2.71289992332458,2094,
8/19/2014,5/1/2015,4,2.72070002555847,2.72550010681152,2.71620011329651,1340,
8/19/2014,6/1/2015,4,2.70810008049011,2.7163999080658,2.70329999923706,1023,
8/19/2014,7/1/2015,4,2.68980002403259,2.69250011444092,,257,
8/19/2014,8/1/2015,4,2.666100025177,2.66860008239746,,185,
8/19/2014,9/1/2015,4,2.6382999420166,2.64280009269714,,436,
8/19/2014,10/1/2015,4,2.50480008125305,2.50530004501343,,294,
8/19/2014,11/1/2015,4,2.47979998588562,2.48259997367859,2.47900009155273,286,
8/19/2014,12/1/2015,4,2.46880006790161,2.47790002822876,2.46740007400513,581,
8/19/2014,1/1/2016,4,2.46909999847412,2.47329998016357,2.47140002250671,31,
8/19/2014,2/1/2016,4,2.47259998321533,,,0,
8/19/2014,3/1/2016,4,2.48359990119934,,,0,
8/19/2014,4/1/2016,4,2.6421000957489,,,0,
8/19/2014,5/1/2016,4,2.64409995079041,,,6,
8/19/2014,6/1/2016,4,2.63359999656677,,,6,
8/19/2014,7/1/2016,4,2.61809992790222,,,0,
8/19/2014,8/1/2016,4,2.59960007667541,,,0,
8/19/2014,9/1/2016,4,2.57780003547668,,,0,
8/19/2014,10/1/2016,4,2.44600009918213,,,0,
8/19/2014,11/1/2016,4,2.4210000038147,,,0,
8/19/2014,12/1/2016,4,2.40599989891052,2.41020011901855,,0,
8/19/2014,1/1/2017,4,2.40199995040894,,,0,
8/19/2014,2/1/2017,4,2.40400004386902,,,0,
8/19/2014,3/1/2017,4,2.40899991989136,,,0,
8/19/2014,4/1/2017,4,2.55279994010925,,,0,
8/19/2014,5/1/2017,4,2.54999995231628,,,0,
8/19/2014,6/1/2017,4,2.54019999504089,,,0,
8/19/2014,7/1/2017,4,2.52819991111755,,,0,
8/19/2014,8/1/2017,4,2.51320004463196,,,0,
8/20/2014,9/1/2014,1,96.0699996948242,96.4700012207031,94.6999969482422,22764,
8/20/2014,10/1/2014,1,93.4499969482422,93.5800018310547,92.7300033569336,207152,
8/20/2014,11/1/2014,1,92.879997253418,93.0400009155273,92.2600021362305,56941,
8/20/2014,12/1/2014,1,92.5699996948242,92.7399978637695,92.0299987792969,50622,
8/20/2014,1/1/2015,1,92.4100036621094,92.5999984741211,91.9800033569336,13406,
8/20/2014,2/1/2015,1,92.2699966430664,92.4000015258789,91.879997253418,6587,
8/20/2014,3/1/2015,1,92.129997253418,92.2300033569336,91.7699966430664,8078,
8/20/2014,4/1/2015,1,91.9300003051758,92.0400009155273,91.7200012207031,1911,
8/20/2014,5/1/2015,1,91.7600021362305,91.9100036621094,91.7099990844727,1500,
8/20/2014,6/1/2015,1,91.5999984741211,91.7699966430664,91.3499984741211,11511,
8/20/2014,7/1/2015,1,91.3600006103516,91.4899978637695,91.2099990844727,857,
8/20/2014,8/1/2015,1,91.1500015258789,91.0899963378906,,260,
8/20/2014,9/1/2015,1,90.9899978637695,90.9400024414063,90.7600021362305,1128,
8/20/2014,10/1/2015,1,90.8300018310547,90.7900009155273,,229,
8/20/2014,11/1/2015,1,90.6900024414063,90.6800003051758,,357,
8/20/2014,12/1/2015,1,90.5500030517578,90.879997253418,90.379997253418,15758,
8/20/2014,1/1/2016,1,90.2699966430664,90.3499984741211,,765,
8/20/2014,2/1/2016,1,90,,,215,
8/20/2014,3/1/2016,1,89.7300033569336,,,167,
8/20/2014,4/1/2016,1,89.5100021362305,,,199,
8/20/2014,5/1/2016,1,89.3499984741211,,,103,
8/20/2014,6/1/2016,1,89.2699966430664,89.629997253418,89.1699981689453,1148,
8/20/2014,7/1/2016,1,89.0599975585937,,,0,
8/20/2014,8/1/2016,1,88.9300003051758,,,0,
8/20/2014,9/1/2016,1,88.8600006103516,,,0,
8/20/2014,10/1/2016,1,88.8399963378906,,,0,
8/20/2014,11/1/2016,1,88.8499984741211,,,0,
8/20/2014,12/1/2016,1,88.870002746582,89.3300018310547,88.6500015258789,3499,
8/20/2014,1/1/2017,1,88.6800003051758,,,0,
8/20/2014,2/1/2017,1,88.5100021362305,,,0,
8/20/2014,3/1/2017,1,88.370002746582,,,250,
8/20/2014,4/1/2017,1,88.2699966430664,,,0,
8/20/2014,5/1/2017,1,88.2200012207031,,,0,
8/20/2014,6/1/2017,1,88.1999969482422,,,5,
8/20/2014,7/1/2017,1,88.0800018310547,,,0,
8/20/2014,8/1/2017,1,88.0299987792969,,,0,
8/20/2014,9/1/2017,1,88.0299987792969,,,250,
8/20/2014,10/1/2017,1,88.0699996948242,,,0,
8/20/2014,11/1/2017,1,88.129997253418,,,100,
8/20/2014,12/1/2017,1,88.2099990844727,88.6800003051758,88.1900024414063,2090,
8/20/2014,1/1/2018,1,88.120002746582,,,100,
8/20/2014,2/1/2018,1,88.0400009155273,,,0,
8/20/2014,3/1/2018,1,87.9700012207031,,,0,
8/20/2014,4/1/2018,1,87.9000015258789,,,0,
8/20/2014,5/1/2018,1,87.8399963378906,,,0,
8/20/2014,6/1/2018,1,87.7900009155274,,,0,
8/20/2014,7/1/2018,1,87.7099990844727,,,0,
8/20/2014,8/1/2018,1,87.6699981689453,,,0,
8/20/2014,9/1/2018,1,87.6600036621094,,,0,
8/20/2014,10/1/2018,1,87.6600036621094,,,0,
8/20/2014,11/1/2018,1,87.6800003051758,,,100,
8/20/2014,12/1/2018,1,87.7099990844727,88.2600021362305,87.7200012207031,1030,
8/20/2014,1/1/2019,1,87.6399993896484,,,100,
8/20/2014,2/1/2019,1,87.5800018310547,,,0,
8/20/2014,3/1/2019,1,87.5199966430664,,,0,
8/20/2014,4/1/2019,1,87.4800033569336,,,0,
8/20/2014,5/1/2019,1,87.4499969482422,,,0,
8/20/2014,6/1/2019,1,87.4199981689453,,,0,
8/20/2014,7/1/2019,1,87.370002746582,,,0,
8/20/2014,8/1/2019,1,87.3399963378906,,,0,
8/20/2014,9/1/2019,1,87.3300018310547,,,0,
8/20/2014,10/1/2019,1,87.3300018310547,,,0,
8/20/2014,11/1/2019,1,87.3300018310547,,,0,
8/20/2014,12/1/2019,1,87.3499984741211,87.870002746582,87.3300018310547,31,
8/20/2014,6/1/2020,1,87.1999969482422,,,0,
8/20/2014,12/1/2020,1,87.0500030517578,,,0,
8/20/2014,6/1/2021,1,87,,,0,
8/20/2014,12/1/2021,1,86.9499969482422,,,0,
8/20/2014,6/1/2022,1,86.9499969482422,,,0,
8/20/2014,12/1/2022,1,86.9499969482422,,,0,
8/20/2014,9/1/2014,3,2.8257999420166,2.8313000202179,2.81060004234314,29839,
8/20/2014,10/1/2014,3,2.8313000202179,2.83689999580383,2.81599998474121,37637,
8/20/2014,11/1/2014,3,2.83829998970032,2.84319996833801,2.82360005378723,11060,
8/20/2014,12/1/2014,3,2.84570002555847,2.8503999710083,2.83109998703003,13419,
8/20/2014,1/1/2015,3,2.85400009155273,2.85899996757507,2.83920001983643,4752,
8/20/2014,2/1/2015,3,2.85349988937378,2.85450005531311,2.84200000762939,1685,
8/20/2014,3/1/2015,3,2.84669995307922,2.85240006446838,2.83500003814697,2957,
8/20/2014,4/1/2015,3,2.83829998970032,2.83949995040894,2.82399988174438,960,
8/20/2014,5/1/2015,3,2.83290004730225,2.83349990844727,2.8215000629425,538,
8/20/2014,6/1/2015,3,2.83010005950928,2.83599996566772,2.81669998168945,1359,
8/20/2014,7/1/2015,3,2.83080005645752,2.83200001716614,2.82209992408752,419,
8/20/2014,8/1/2015,3,2.83270001411438,2.83349990844727,2.82480001449585,485,
8/20/2014,9/1/2015,3,2.83579993247986,2.83299994468689,2.82829999923706,373,
8/20/2014,10/1/2015,3,2.83619999885559,2.83599996566772,2.83039999008179,180,
8/20/2014,11/1/2015,3,2.83619999885559,2.83500003814697,2.83150005340576,451,
8/20/2014,12/1/2015,3,2.83439993858337,2.83839988708496,2.82340002059937,761,
8/20/2014,1/1/2016,3,2.832200050354,2.83179998397827,2.83179998397827,106,
8/20/2014,2/1/2016,3,2.82620000839233,2.82949995994568,2.82949995994568,67,
8/20/2014,3/1/2016,3,2.81119990348816,2.81150007247925,2.81150007247925,11,
8/20/2014,4/1/2016,3,2.79270005226135,,,3,
8/20/2014,5/1/2016,3,2.77819991111755,2.77150011062622,2.77150011062622,2,
8/20/2014,6/1/2016,3,2.7681999206543,2.75999999046326,2.75999999046326,103,
8/20/2014,7/1/2016,3,2.76719999313354,2.75999999046326,2.75999999046326,3,
8/20/2014,8/1/2016,3,2.76620006561279,,,0,
8/20/2014,9/1/2016,3,2.76570010185242,,,0,
8/20/2014,10/1/2016,3,2.76519989967346,,,0,
8/20/2014,11/1/2016,3,2.76519989967346,,,0,
8/20/2014,12/1/2016,3,2.76519989967346,,,105,
8/20/2014,1/1/2017,3,2.76469993591309,,,0,
8/20/2014,2/1/2017,3,2.75869989395142,,,0,
8/20/2014,3/1/2017,3,2.74869990348816,,,0,
8/20/2014,4/1/2017,3,2.73469996452332,,,0,
8/20/2014,5/1/2017,3,2.72370004653931,,,0,
8/20/2014,6/1/2017,3,2.71569991111755,,,0,
8/20/2014,7/1/2017,3,2.70970010757446,,,0,
8/20/2014,8/1/2017,3,2.70619988441467,,,0,
8/20/2014,9/1/2017,3,2.70320010185242,,,0,
8/20/2014,10/1/2017,3,2.70120000839233,,,0,
8/20/2014,11/1/2017,3,2.69970011711121,,,0,
8/20/2014,12/1/2017,3,2.6981999874115,,,0,
8/20/2014,1/1/2018,3,2.69720005989075,,,0,
8/20/2014,9/1/2014,4,2.71259999275208,2.73489999771118,2.69280004501343,39594,
8/20/2014,10/1/2014,4,2.57509994506836,2.59419989585876,2.5560998916626,59483,
8/20/2014,11/1/2014,4,2.54220008850098,2.55599999427795,2.52469992637634,23712,
8/20/2014,12/1/2014,4,2.52329993247986,2.53460001945496,2.50729990005493,18813,
8/20/2014,1/1/2015,4,2.52430009841919,2.53460001945496,2.50979995727539,7311,
8/20/2014,2/1/2015,4,2.53449988365173,2.5404999256134,2.51939988136291,5379,
8/20/2014,3/1/2015,4,2.55060005187988,2.5550000667572,2.53460001945496,3486,
8/20/2014,4/1/2015,4,2.73160004615784,2.73510003089905,2.72250008583069,1229,
8/20/2014,5/1/2015,4,2.73270010948181,2.73320007324219,2.72129988670349,726,
8/20/2014,6/1/2015,4,2.72000002861023,2.72309994697571,2.70740008354187,1133,
8/20/2014,7/1/2015,4,2.70099997520447,2.69829988479614,,246,
8/20/2014,8/1/2015,4,2.67610001564026,2.6716001033783,,201,
8/20/2014,9/1/2015,4,2.64720010757446,2.6438000202179,,328,
8/20/2014,10/1/2015,4,2.51320004463196,2.50769996643066,,173,
8/20/2014,11/1/2015,4,2.48819994926453,2.48329997062683,,132,
8/20/2014,12/1/2015,4,2.47720003128052,2.47609996795654,2.46499991416931,171,
8/20/2014,1/1/2016,4,2.47749996185303,,,21,
8/20/2014,2/1/2016,4,2.48099994659424,,,28,
8/20/2014,3/1/2016,4,2.49200010299683,,,27,
8/20/2014,4/1/2016,4,2.65050005912781,,,17,
8/20/2014,5/1/2016,4,2.65249991416931,,,18,
8/20/2014,6/1/2016,4,2.64199995994568,,,0,
8/20/2014,7/1/2016,4,2.62649989128113,,,0,
8/20/2014,8/1/2016,4,2.60800004005432,,,0,
8/20/2014,9/1/2016,4,2.58619999885559,,,0,
8/20/2014,10/1/2016,4,2.45440006256104,,,0,
8/20/2014,11/1/2016,4,2.4293999671936,,,0,
8/20/2014,12/1/2016,4,2.41440010070801,,,0,
8/20/2014,1/1/2017,4,2.41039991378784,,,0,
8/20/2014,2/1/2017,4,2.41240000724792,,,0,
8/20/2014,3/1/2017,4,2.41739988327026,,,0,
8/20/2014,4/1/2017,4,2.56119990348816,,,0,
8/20/2014,5/1/2017,4,2.55839991569519,,,0,
8/20/2014,6/1/2017,4,2.5485999584198,,,0,
8/20/2014,7/1/2017,4,2.53660011291504,,,0,
8/20/2014,8/1/2017,4,2.52160000801086,,,0,
8/21/2014,10/1/2014,1,93.9599990844727,94.4499969482422,92.5,226343,
8/21/2014,11/1/2014,1,93.379997253418,93.8600006103516,91.9599990844727,64060,
8/21/2014,12/1/2014,1,93.0400009155273,93.5,91.6600036621094,79964,
8/21/2014,1/1/2015,1,92.8499984741211,93.1999969482422,91.5199966430664,26007,
8/21/2014,2/1/2015,1,92.6800003051758,93.0100021362305,91.4400024414062,11039,
8/21/2014,3/1/2015,1,92.5199966430664,92.8399963378906,91.3199996948242,12891,
8/21/2014,4/1/2015,1,92.3099975585938,92.4400024414063,91.2300033569336,3661,
8/21/2014,5/1/2015,1,92.129997253418,92.2699966430664,91,3545,
8/21/2014,6/1/2015,1,91.9499969482422,92.1800003051758,90.8399963378906,21347,
8/21/2014,7/1/2015,1,91.6900024414062,91.8899993896484,90.8499984741211,961,
8/21/2014,8/1/2015,1,91.4499969482422,91.5999984741211,90.7200012207031,812,
8/21/2014,9/1/2015,1,91.25,91.1500015258789,90.5699996948242,1441,
8/21/2014,10/1/2015,1,91.0599975585938,90.9300003051758,90.4400024414062,793,
8/21/2014,11/1/2015,1,90.870002746582,90.8000030517578,90.4599990844727,725,
8/21/2014,12/1/2015,1,90.6800003051758,90.879997253418,89.9400024414063,32847,
8/21/2014,1/1/2016,1,90.370002746582,,90.0199966430664,919,
8/21/2014,2/1/2016,1,90.0699996948242,,89.8899993896484,428,
8/21/2014,3/1/2016,1,89.7799987792969,,,523,
8/21/2014,4/1/2016,1,89.5500030517578,,,21,
8/21/2014,5/1/2016,1,89.370002746582,,,45,
8/21/2014,6/1/2016,1,89.2699966430664,89.4300003051758,88.9199981689453,1781,
8/21/2014,7/1/2016,1,89.0500030517578,,,1,
8/21/2014,8/1/2016,1,88.9000015258789,,,0,
8/21/2014,9/1/2016,1,88.8000030517578,,,200,
8/21/2014,10/1/2016,1,88.75,,,30,
8/21/2014,11/1/2016,1,88.7300033569336,,,7,
8/21/2014,12/1/2016,1,88.7300033569336,88.9700012207031,88.5199966430664,7726,
8/21/2014,1/1/2017,1,88.5199966430664,,,0,
8/21/2014,2/1/2017,1,88.3399963378906,,,0,
8/21/2014,3/1/2017,1,88.1800003051758,,,200,
8/21/2014,4/1/2017,1,88.0599975585938,,,0,
8/21/2014,5/1/2017,1,87.9899978637695,,,0,
8/21/2014,6/1/2017,1,87.9599990844727,88.1999969482422,88.1999969482422,255,
8/21/2014,7/1/2017,1,87.8399963378906,,,0,
8/21/2014,8/1/2017,1,87.8000030517578,,,0,
8/21/2014,9/1/2017,1,87.8099975585937,,,0,
8/21/2014,10/1/2017,1,87.8499984741211,,,0,
8/21/2014,11/1/2017,1,87.9199981689453,,,0,
8/21/2014,12/1/2017,1,88,88.2300033569336,87.7300033569336,1442,
8/21/2014,1/1/2018,1,87.9199981689453,,,0,
8/21/2014,2/1/2018,1,87.8499984741211,,,0,
8/21/2014,3/1/2018,1,87.7799987792969,,,0,
8/21/2014,4/1/2018,1,87.7200012207031,,,0,
8/21/2014,5/1/2018,1,87.6600036621094,,,0,
8/21/2014,6/1/2018,1,87.6100006103516,,,0,
8/21/2014,7/1/2018,1,87.5400009155274,,,0,
8/21/2014,8/1/2018,1,87.5100021362305,,,0,
8/21/2014,9/1/2018,1,87.5,,,0,
8/21/2014,10/1/2018,1,87.5100021362305,,,0,
8/21/2014,11/1/2018,1,87.5299987792969,,,0,
8/21/2014,12/1/2018,1,87.5699996948242,87.8000030517578,87.1999969482422,668,
8/21/2014,1/1/2019,1,87.5100021362305,,,0,
8/21/2014,2/1/2019,1,87.4499969482422,,,0,
8/21/2014,3/1/2019,1,87.4000015258789,,,0,
8/21/2014,4/1/2019,1,87.370002746582,,,0,
8/21/2014,5/1/2019,1,87.3399963378906,,,0,
8/21/2014,6/1/2019,1,87.3199996948242,,,0,
8/21/2014,7/1/2019,1,87.2799987792969,,,0,
8/21/2014,8/1/2019,1,87.2600021362305,,,0,
8/21/2014,9/1/2019,1,87.25,,,0,
8/21/2014,10/1/2019,1,87.25,,,0,
8/21/2014,11/1/2019,1,87.2600021362305,,,0,
8/21/2014,12/1/2019,1,87.2799987792969,87.3000030517578,86.9499969482422,276,
8/21/2014,6/1/2020,1,87.1600036621094,,,0,
8/21/2014,12/1/2020,1,87.0500030517578,86.9499969482422,86.8000030517578,22,
8/21/2014,6/1/2021,1,87,,,0,
8/21/2014,12/1/2021,1,86.9499969482422,,,0,
8/21/2014,6/1/2022,1,86.9499969482422,,,0,
8/21/2014,12/1/2022,1,86.9499969482422,,,0,
8/21/2014,9/1/2014,3,2.83750009536743,2.84249997138977,2.80399990081787,31312,
8/21/2014,10/1/2014,3,2.84109997749329,2.84669995307922,2.80970001220703,44627,
8/21/2014,11/1/2014,3,2.84750008583069,2.85279989242554,2.8173999786377,12215,
8/21/2014,12/1/2014,3,2.85439991950989,2.8591001033783,2.82500004768372,16075,
8/21/2014,1/1/2015,3,2.8617000579834,2.8659999370575,2.83419990539551,8165,
8/21/2014,2/1/2015,3,2.86019992828369,2.86310005187988,2.83299994468689,4847,
8/21/2014,3/1/2015,3,2.85220003128052,2.85520005226135,2.82769989967346,4435,
8/21/2014,4/1/2015,3,2.84279990196228,2.8445999622345,2.8189001083374,3273,
8/21/2014,5/1/2015,3,2.83660006523132,2.83759999275208,2.81360006332397,1409,
8/21/2014,6/1/2015,3,2.83340001106262,2.83669996261597,2.81060004234314,3271,
8/21/2014,7/1/2015,3,2.83410000801086,2.83590006828308,2.81299996376038,201,
8/21/2014,8/1/2015,3,2.83610010147095,2.83500003814697,2.81970000267029,186,
8/21/2014,9/1/2015,3,2.83929991722107,2.83999991416931,2.8199999332428,398,
8/21/2014,10/1/2015,3,2.8396999835968,2.84089994430542,2.82660007476807,202,
8/21/2014,11/1/2015,3,2.83979988098145,2.84299993515015,2.82130002975464,283,
8/21/2014,12/1/2015,3,2.83780002593994,2.83999991416931,2.82089996337891,2003,
8/21/2014,1/1/2016,3,2.83559989929199,2.84249997138977,2.8238000869751,334,
8/21/2014,2/1/2016,3,2.8296000957489,2.83229994773865,2.82999992370605,289,
8/21/2014,3/1/2016,3,2.81360006332397,2.8199999332428,2.8199999332428,13,
8/21/2014,4/1/2016,3,2.79410004615784,2.79999995231628,2.79999995231628,7,
8/21/2014,5/1/2016,3,2.77909994125366,2.77749991416931,2.77749991416931,2,
8/21/2014,6/1/2016,3,2.76859998703003,,,352,
8/21/2014,7/1/2016,3,2.76760005950928,,,0,
8/21/2014,8/1/2016,3,2.76659989356995,,,0,
8/21/2014,9/1/2016,3,2.76559996604919,,,0,
8/21/2014,10/1/2016,3,2.76460003852844,,,0,
8/21/2014,11/1/2016,3,2.76410007476807,2.75999999046326,2.75999999046326,2,
8/21/2014,12/1/2016,3,2.76360011100769,2.75999999046326,2.75999999046326,13,
8/21/2014,1/1/2017,3,2.76309990882874,,,0,
8/21/2014,2/1/2017,3,2.75710010528564,,,0,
8/21/2014,3/1/2017,3,2.74710011482239,,,0,
8/21/2014,4/1/2017,3,2.73259997367859,,,0,
8/21/2014,5/1/2017,3,2.7211000919342,,,0,
8/21/2014,6/1/2017,3,2.71259999275208,,,0,
8/21/2014,7/1/2017,3,2.70659995079041,,,0,
8/21/2014,8/1/2017,3,2.70309996604919,,,0,
8/21/2014,9/1/2017,3,2.70009994506836,,,0,
8/21/2014,10/1/2017,3,2.69810009002686,,,0,
8/21/2014,11/1/2017,3,2.69659996032715,,,0,
8/21/2014,12/1/2017,3,2.69510006904602,,,3,
8/21/2014,1/1/2018,3,2.69409990310669,,,0,
8/21/2014,9/1/2014,4,2.74749994277954,2.7574999332428,2.70000004768372,32530,
8/21/2014,10/1/2014,4,2.59910011291504,2.60750007629395,2.55719995498657,57230,
8/21/2014,11/1/2014,4,2.5625,2.56900000572205,2.5229001045227,25136,
8/21/2014,12/1/2014,4,2.541100025177,2.54699993133545,2.5025999546051,16392,
8/21/2014,1/1/2015,4,2.53979992866516,2.54419994354248,2.50970005989075,7751,
8/21/2014,2/1/2015,4,2.54940009117126,2.55430006980896,2.51950001716614,3599,
8/21/2014,3/1/2015,4,2.56550002098083,2.57030010223389,2.53220009803772,2127,
8/21/2014,4/1/2015,4,2.74620008468628,2.74880003929138,2.71490001678467,765,
8/21/2014,5/1/2015,4,2.74569988250732,2.74760007858276,2.7221999168396,229,
8/21/2014,6/1/2015,4,2.73140001296997,2.73449993133545,2.70479989051819,301,
8/21/2014,7/1/2015,4,2.71079993247986,2.71029996871948,2.69490003585815,102,
8/21/2014,8/1/2015,4,2.68440008163452,2.67930006980896,2.67000007629395,89,
8/21/2014,9/1/2015,4,2.65400004386902,2.65030002593994,2.63870000839233,74,
8/21/2014,10/1/2015,4,2.51850008964539,2.51579999923706,2.50769996643066,73,
8/21/2014,11/1/2015,4,2.49210000038147,,2.48690009117126,55,
8/21/2014,12/1/2015,4,2.47959995269775,2.48020005226135,2.46819996833801,60,
8/21/2014,1/1/2016,4,2.47989988327026,,2.47720003128052,4,
8/21/2014,2/1/2016,4,2.48340010643005,,,0,
8/21/2014,3/1/2016,4,2.49440002441406,,,0,
8/21/2014,4/1/2016,4,2.65289998054504,,,0,
8/21/2014,5/1/2016,4,2.65490007400513,,,0,
8/21/2014,6/1/2016,4,2.64439988136291,,,0,
8/21/2014,7/1/2016,4,2.62890005111694,,,0,
8/21/2014,8/1/2016,4,2.61039996147156,,,0,
8/21/2014,9/1/2016,4,2.58859992027283,,,0,
8/21/2014,10/1/2016,4,2.45679998397827,,,0,
8/21/2014,11/1/2016,4,2.43179988861084,,,0,
8/21/2014,12/1/2016,4,2.41680002212524,,,0,
8/21/2014,1/1/2017,4,2.41280007362366,,,0,
8/21/2014,2/1/2017,4,2.41479992866516,,,0,
8/21/2014,3/1/2017,4,2.41980004310608,,,0,
8/21/2014,4/1/2017,4,2.56360006332397,,,0,
8/21/2014,5/1/2017,4,2.56080007553101,,,0,
8/21/2014,6/1/2017,4,2.55100011825562,,,0,
8/21/2014,7/1/2017,4,2.53900003433228,,,0,
8/21/2014,8/1/2017,4,2.5239999294281,,,0,
8/22/2014,10/1/2014,1,93.6500015258789,94.0400009155274,92.9199981689453,191457,
8/22/2014,11/1/2014,1,93.1699981689453,93.5400009155273,92.4800033569336,47734,
8/22/2014,12/1/2014,1,92.9199981689453,93.2200012207031,92.2300033569336,51430,
8/22/2014,1/1/2015,1,92.8199996948242,92.9899978637695,92.129997253418,15598,
8/22/2014,2/1/2015,1,92.7200012207031,92.75,92.0299987792969,9392,
8/22/2014,3/1/2015,1,92.6100006103516,92.6600036621094,91.9199981689453,8560,
8/22/2014,4/1/2015,1,92.4400024414063,92.4300003051758,91.879997253418,3216,
8/22/2014,5/1/2015,1,92.2900009155273,92.3099975585938,91.6600036621094,2194,
8/22/2014,6/1/2015,1,92.1399993896484,92.1699981689453,91.5299987792969,13885,
8/22/2014,7/1/2015,1,91.9100036621094,91.9000015258789,91.3300018310547,1048,
8/22/2014,8/1/2015,1,91.6999969482422,91.5999984741211,91.1699981689453,963,
8/22/2014,9/1/2015,1,91.5299987792969,91.2900009155274,91.2300033569336,1658,
8/22/2014,10/1/2015,1,91.3600006103516,91.0999984741211,,629,
8/22/2014,11/1/2015,1,91.2099990844727,90.9899978637695,,1199,
8/22/2014,12/1/2015,1,91.0599975585938,91.0899963378906,90.4599990844727,24015,
8/22/2014,1/1/2016,1,90.7699966430664,90.5699996948242,,290,
8/22/2014,2/1/2016,1,90.4899978637695,90.2300033569336,,163,
8/22/2014,3/1/2016,1,90.2099990844727,89.8499984741211,,448,
8/22/2014,4/1/2016,1,89.9700012207031,,,247,
8/22/2014,5/1/2016,1,89.8000030517578,,,124,
8/22/2014,6/1/2016,1,89.6999969482422,89.5500030517578,89.120002746582,4023,
8/22/2014,7/1/2016,1,89.4899978637695,,,0,
8/22/2014,8/1/2016,1,89.3600006103516,,,0,
8/22/2014,9/1/2016,1,89.2699966430664,,,10,
8/22/2014,10/1/2016,1,89.2399978637695,,,0,
8/22/2014,11/1/2016,1,89.2399978637695,,,0,
8/22/2014,12/1/2016,1,89.25,89.2900009155273,88.4800033569336,5547,
8/22/2014,1/1/2017,1,89.0500030517578,,,0,
8/22/2014,2/1/2017,1,88.870002746582,,,0,
8/22/2014,3/1/2017,1,88.7099990844727,,,0,
8/22/2014,4/1/2017,1,88.5999984741211,,,0,
8/22/2014,5/1/2017,1,88.5299987792969,,,0,
8/22/2014,6/1/2017,1,88.5,,,241,
8/22/2014,7/1/2017,1,88.3899993896484,,,0,
8/22/2014,8/1/2017,1,88.3499984741211,,,0,
8/22/2014,9/1/2017,1,88.3600006103516,,,0,
8/22/2014,10/1/2017,1,88.4000015258789,,,0,
8/22/2014,11/1/2017,1,88.4700012207031,,,0,
8/22/2014,12/1/2017,1,88.5500030517578,88.6699981689453,87.7799987792969,858,
8/22/2014,1/1/2018,1,88.4700012207031,,,0,
8/22/2014,2/1/2018,1,88.3899993896484,,,0,
8/22/2014,3/1/2018,1,88.3199996948242,,,0,
8/22/2014,4/1/2018,1,88.2600021362305,,,0,
8/22/2014,5/1/2018,1,88.1999969482422,,,0,
8/22/2014,6/1/2018,1,88.1500015258789,,,0,
8/22/2014,7/1/2018,1,88.0800018310547,,,0,
8/22/2014,8/1/2018,1,88.0500030517578,,,0,
8/22/2014,9/1/2018,1,88.0400009155273,,,0,
8/22/2014,10/1/2018,1,88.0400009155273,,,0,
8/22/2014,11/1/2018,1,88.0599975585938,,,0,
8/22/2014,12/1/2018,1,88.0999984741211,87.9499969482422,87.3099975585938,41,
8/22/2014,1/1/2019,1,88.0400009155273,,,0,
8/22/2014,2/1/2019,1,87.9800033569336,,,0,
8/22/2014,3/1/2019,1,87.9300003051758,,,0,
8/22/2014,4/1/2019,1,87.8899993896484,,,0,
8/22/2014,5/1/2019,1,87.8600006103516,,,0,
8/22/2014,6/1/2019,1,87.8399963378906,,,0,
8/22/2014,7/1/2019,1,87.8000030517578,,,0,
8/22/2014,8/1/2019,1,87.7799987792969,,,0,
8/22/2014,9/1/2019,1,87.7699966430664,,,0,
8/22/2014,10/1/2019,1,87.7699966430664,,,0,
8/22/2014,11/1/2019,1,87.7799987792969,,,0,
8/22/2014,12/1/2019,1,87.8000030517578,87.5899963378906,86.9000015258789,6,
8/22/2014,6/1/2020,1,87.6800003051758,,,0,
8/22/2014,12/1/2020,1,87.5699996948242,,86.8499984741211,0,
8/22/2014,6/1/2021,1,87.5199966430664,,,0,
8/22/2014,12/1/2021,1,87.4700012207031,,,0,
8/22/2014,6/1/2022,1,87.4700012207031,,,0,
8/22/2014,12/1/2022,1,87.4700012207031,87.3000030517578,,0,
8/22/2014,9/1/2014,3,2.82789993286133,2.85279989242554,2.82620000839233,33005,
8/22/2014,10/1/2014,3,2.83430004119873,2.85689997673035,2.83209991455078,47646,
8/22/2014,11/1/2014,3,2.84130001068115,2.86279988288879,2.83879995346069,12331,
8/22/2014,12/1/2014,3,2.84800004959106,2.86960005760193,2.84540009498596,16005,
8/22/2014,1/1/2015,3,2.85520005226135,2.875,2.8529999256134,5614,
8/22/2014,2/1/2015,3,2.85369992256165,2.87290000915527,2.85199999809265,3885,
8/22/2014,3/1/2015,3,2.84579992294312,2.86500000953674,2.8422999382019,3646,
8/22/2014,4/1/2015,3,2.83669996261597,2.85389995574951,2.83470010757446,1706,
8/22/2014,5/1/2015,3,2.83089995384216,2.84669995307922,2.82719993591309,545,
8/22/2014,6/1/2015,3,2.82829999923706,2.84310007095337,2.82360005378723,2643,
8/22/2014,7/1/2015,3,2.82929992675781,2.84019994735718,2.82680010795593,210,
8/22/2014,8/1/2015,3,2.83100008964539,2.84150004386902,2.83019995689392,75,
8/22/2014,9/1/2015,3,2.8345000743866,2.84310007095337,2.83369994163513,85,
8/22/2014,10/1/2015,3,2.83459997177124,2.84330010414124,2.83559989929199,64,
8/22/2014,11/1/2015,3,2.83430004119873,2.8445999622345,2.83669996261597,59,
8/22/2014,12/1/2015,3,2.83229994773865,2.84660005569458,2.82850003242493,657,
8/22/2014,1/1/2016,3,2.83010005950928,,,5,
8/22/2014,2/1/2016,3,2.8238000869751,,,17,
8/22/2014,3/1/2016,3,2.80839991569519,,,13,
8/22/2014,4/1/2016,3,2.78940010070801,,,0,
8/22/2014,5/1/2016,3,2.77489995956421,,,0,
8/22/2014,6/1/2016,3,2.76489996910095,,,0,
8/22/2014,7/1/2016,3,2.7639000415802,,,0,
8/22/2014,8/1/2016,3,2.76290011405945,,,0,
8/22/2014,9/1/2016,3,2.76189994812012,,,0,
8/22/2014,10/1/2016,3,2.76090002059937,,,0,
8/22/2014,11/1/2016,3,2.76040005683899,,,0,
8/22/2014,12/1/2016,3,2.75990009307861,,,0,
8/22/2014,1/1/2017,3,2.75939989089966,,,0,
8/22/2014,2/1/2017,3,2.75340008735657,,,0,
8/22/2014,3/1/2017,3,2.74340009689331,,,0,
8/22/2014,4/1/2017,3,2.72889995574951,,,0,
8/22/2014,5/1/2017,3,2.71740007400513,,,0,
8/22/2014,6/1/2017,3,2.708899974823,,,0,
8/22/2014,7/1/2017,3,2.70289993286133,,,0,
8/22/2014,8/1/2017,3,2.69939994812012,,,0,
8/22/2014,9/1/2017,3,2.69639992713928,,,0,
8/22/2014,10/1/2017,3,2.69440007209778,,,0,
8/22/2014,11/1/2017,3,2.69289994239807,,,0,
8/22/2014,12/1/2017,3,2.69140005111694,,,0,
8/22/2014,1/1/2018,3,2.69039988517761,,,0,
8/22/2014,9/1/2014,4,2.73839998245239,2.75600004196167,2.72270011901855,28826,
8/22/2014,10/1/2014,4,2.58890008926392,2.60459995269775,2.57620000839233,49419,
8/22/2014,11/1/2014,4,2.55369997024536,2.56629991531372,2.54089999198914,24309,
8/22/2014,12/1/2014,4,2.53399991989136,2.54399991035461,2.52110004425049,14371,
8/22/2014,1/1/2015,4,2.53299999237061,2.54250001907349,2.52119994163513,3660,
8/22/2014,2/1/2015,4,2.542799949646,2.55150008201599,2.5304000377655,2327,
8/22/2014,3/1/2015,4,2.55850005149841,2.56699991226196,2.54629993438721,1986,
8/22/2014,4/1/2015,4,2.73810005187988,2.74749994277954,2.72749996185303,1180,
8/22/2014,5/1/2015,4,2.73779988288879,2.73839998245239,2.73000001907349,618,
8/22/2014,6/1/2015,4,2.72350001335144,2.73200011253357,2.71420001983643,554,
8/22/2014,7/1/2015,4,2.7033998966217,2.70300006866455,2.6965000629425,185,
8/22/2014,8/1/2015,4,2.67799997329712,2.67109990119934,2.67109990119934,143,
8/22/2014,9/1/2015,4,2.6479001045227,,2.64549994468689,201,
8/22/2014,10/1/2015,4,2.5139000415802,,2.51480007171631,161,
8/22/2014,11/1/2015,4,2.48920011520386,,2.49029994010925,45,
8/22/2014,12/1/2015,4,2.47720003128052,2.48090004920959,2.47300004959106,153,
8/22/2014,1/1/2016,4,2.47740006446838,,,73,
8/22/2014,2/1/2016,4,2.48040008544922,,,46,
8/22/2014,3/1/2016,4,2.49140000343323,,,4,
8/22/2014,4/1/2016,4,2.64989995956421,,,4,
8/22/2014,5/1/2016,4,2.64939999580383,,,22,
8/22/2014,6/1/2016,4,2.6389000415802,,,0,
8/22/2014,7/1/2016,4,2.62339997291565,,,0,
8/22/2014,8/1/2016,4,2.60489988327026,,,0,
8/22/2014,9/1/2016,4,2.58310008049011,,,0,
8/22/2014,10/1/2016,4,2.45129990577698,,,0,
8/22/2014,11/1/2016,4,2.42630004882812,,,0,
8/22/2014,12/1/2016,4,2.41129994392395,,,0,
8/22/2014,1/1/2017,4,2.40729999542236,,,0,
8/22/2014,2/1/2017,4,2.40930008888245,,,0,
8/22/2014,3/1/2017,4,2.41429996490479,,,0,
8/22/2014,4/1/2017,4,2.55809998512268,,,0,
8/22/2014,5/1/2017,4,2.55529999732971,,,0,
8/22/2014,6/1/2017,4,2.54550004005432,,,0,
8/22/2014,7/1/2017,4,2.53349995613098,,,0,
8/22/2014,8/1/2017,4,2.51850008964539,,,0,
8/25/2014,10/1/2014,1,93.3499984741211,93.9499969482422,93.0500030517578,137414,
8/25/2014,11/1/2014,1,92.879997253418,93.4800033569336,92.5999984741211,30473,
8/25/2014,12/1/2014,1,92.6800003051758,93.25,92.3899993896484,28013,
8/25/2014,1/1/2015,1,92.620002746582,93.0400009155273,92.3300018310547,9177,
8/25/2014,2/1/2015,1,92.5599975585937,92.879997253418,92.2900009155273,5455,
8/25/2014,3/1/2015,1,92.4800033569336,92.7799987792969,92.1800003051758,5515,
8/25/2014,4/1/2015,1,92.3499984741211,92.5199966430664,92.0400009155273,1115,
8/25/2014,5/1/2015,1,92.2399978637695,92.370002746582,92.0400009155273,860,
8/25/2014,6/1/2015,1,92.120002746582,92.3099975585938,91.6900024414062,5663,
8/25/2014,7/1/2015,1,91.9100036621094,92.0899963378906,91.6100006103516,422,
8/25/2014,8/1/2015,1,91.7200012207031,91.7900009155273,91.6699981689453,235,
8/25/2014,9/1/2015,1,91.5599975585937,91.6100006103516,91.3399963378906,434,
8/25/2014,10/1/2015,1,91.4000015258789,,,82,
8/25/2014,11/1/2015,1,91.2600021362305,,,62,
8/25/2014,12/1/2015,1,91.129997253418,91.2600021362305,90.8000030517578,10250,
8/25/2014,1/1/2016,1,90.8600006103516,,,117,
8/25/2014,2/1/2016,1,90.5999984741211,,,18,
8/25/2014,3/1/2016,1,90.3399963378906,,,62,
8/25/2014,4/1/2016,1,90.120002746582,,,0,
8/25/2014,5/1/2016,1,89.9700012207031,,,0,
8/25/2014,6/1/2016,1,89.879997253418,89.8499984741211,89.5899963378906,1405,
8/25/2014,7/1/2016,1,89.6699981689453,,,10,
8/25/2014,8/1/2016,1,89.5299987792969,,,10,
8/25/2014,9/1/2016,1,89.4400024414063,,,0,
8/25/2014,10/1/2016,1,89.4100036621094,,,0,
8/25/2014,11/1/2016,1,89.4100036621094,,,100,
8/25/2014,12/1/2016,1,89.4199981689453,89.5100021362305,89.1800003051758,4820,
8/25/2014,1/1/2017,1,89.2200012207031,,,100,
8/25/2014,2/1/2017,1,89.0299987792969,,,0,
8/25/2014,3/1/2017,1,88.870002746582,,,0,
8/25/2014,4/1/2017,1,88.7600021362305,,,0,
8/25/2014,5/1/2017,1,88.6900024414063,,,0,
8/25/2014,6/1/2017,1,88.6500015258789,,,585,
8/25/2014,7/1/2017,1,88.5299987792969,,,0,
8/25/2014,8/1/2017,1,88.4899978637695,,,0,
8/25/2014,9/1/2017,1,88.5,,,0,
8/25/2014,10/1/2017,1,88.5400009155273,,,0,
8/25/2014,11/1/2017,1,88.5999984741211,,,0,
8/25/2014,12/1/2017,1,88.6800003051758,88.6999969482422,88.4499969482422,1406,
8/25/2014,1/1/2018,1,88.5899963378906,,,0,
8/25/2014,2/1/2018,1,88.5,,,0,
8/25/2014,3/1/2018,1,88.4199981689453,,,0,
8/25/2014,4/1/2018,1,88.3499984741211,,,0,
8/25/2014,5/1/2018,1,88.2799987792969,,,0,
8/25/2014,6/1/2018,1,88.2200012207031,,,0,
8/25/2014,7/1/2018,1,88.1399993896484,,,0,
8/25/2014,8/1/2018,1,88.0899963378906,,,0,
8/25/2014,9/1/2018,1,88.0699996948242,,,0,
8/25/2014,10/1/2018,1,88.0599975585938,,,0,
8/25/2014,11/1/2018,1,88.0699996948242,,,0,
8/25/2014,12/1/2018,1,88.0999984741211,88.1999969482422,88,164,
8/25/2014,1/1/2019,1,88.0299987792969,,,0,
8/25/2014,2/1/2019,1,87.9700012207031,,,0,
8/25/2014,3/1/2019,1,87.9199981689453,,,0,
8/25/2014,4/1/2019,1,87.879997253418,,,0,
8/25/2014,5/1/2019,1,87.8499984741211,,,0,
8/25/2014,6/1/2019,1,87.8199996948242,,,0,
8/25/2014,7/1/2019,1,87.7699966430664,,,0,
8/25/2014,8/1/2019,1,87.75,,,0,
8/25/2014,9/1/2019,1,87.7399978637695,,,0,
8/25/2014,10/1/2019,1,87.7300033569336,,,0,
8/25/2014,11/1/2019,1,87.7399978637695,,,0,
8/25/2014,12/1/2019,1,87.7600021362305,87.8099975585937,87.8099975585937,116,
8/25/2014,6/1/2020,1,87.6399993896484,,,0,
8/25/2014,12/1/2020,1,87.5299987792969,87.5699996948242,87.5699996948242,152,
8/25/2014,6/1/2021,1,87.4800033569336,,,0,
8/25/2014,12/1/2021,1,87.4300003051758,,,0,
8/25/2014,6/1/2022,1,87.4300003051758,,,0,
8/25/2014,12/1/2022,1,87.4300003051758,87.5,,0,
8/25/2014,9/1/2014,3,2.83689999580383,2.84689998626709,2.81979990005493,24920,
8/25/2014,10/1/2014,3,2.84170007705688,2.8568000793457,2.82430005073547,34520,
8/25/2014,11/1/2014,3,2.84800004959106,2.85719990730286,2.83179998397827,8954,
8/25/2014,12/1/2014,3,2.85450005531311,2.86299991607666,2.83920001983643,10982,
8/25/2014,1/1/2015,3,2.86120009422302,2.86980009078979,2.84640002250671,5487,
8/25/2014,2/1/2015,3,2.85929989814758,2.86660003662109,2.84430003166199,3764,
8/25/2014,3/1/2015,3,2.85050010681152,2.85750007629395,2.8364999294281,3418,
8/25/2014,4/1/2015,3,2.84069991111755,2.84800004959106,2.82800006866455,1941,
8/25/2014,5/1/2015,3,2.83419990539551,2.84130001068115,2.82270002365112,807,
8/25/2014,6/1/2015,3,2.8313000202179,2.83870005607605,2.8199999332428,1798,
8/25/2014,7/1/2015,3,2.832200050354,2.83520007133484,2.82100009918213,348,
8/25/2014,8/1/2015,3,2.83380007743835,2.83599996566772,2.82410001754761,123,
8/25/2014,9/1/2015,3,2.8371000289917,2.84419989585876,2.82599997520447,132,
8/25/2014,10/1/2015,3,2.83750009536743,2.85879993438721,2.82599997520447,88,
8/25/2014,11/1/2015,3,2.83739995956421,2.83750009536743,2.83410000801086,42,
8/25/2014,12/1/2015,3,2.83540010452271,2.84010004997253,2.82629990577698,320,
8/25/2014,1/1/2016,3,2.83319997787476,,,0,
8/25/2014,2/1/2016,3,2.82690000534058,,,0,
8/25/2014,3/1/2016,3,2.81150007247925,,,0,
8/25/2014,4/1/2016,3,2.79250001907349,,,0,
8/25/2014,5/1/2016,3,2.77800011634827,,,0,
8/25/2014,6/1/2016,3,2.76799988746643,,,0,
8/25/2014,7/1/2016,3,2.76699995994568,,,0,
8/25/2014,8/1/2016,3,2.76600003242493,,,0,
8/25/2014,9/1/2016,3,2.76500010490417,,,0,
8/25/2014,10/1/2016,3,2.76399993896484,,,0,
8/25/2014,11/1/2016,3,2.76349997520447,,,0,
8/25/2014,12/1/2016,3,2.76300001144409,,,0,
8/25/2014,1/1/2017,3,2.76250004768372,2.75999999046326,,0,
8/25/2014,2/1/2017,3,2.75650000572205,,,0,
8/25/2014,3/1/2017,3,2.74650001525879,,,0,
8/25/2014,4/1/2017,3,2.73200011253357,,,0,
8/25/2014,5/1/2017,3,2.72049999237061,,,0,
8/25/2014,6/1/2017,3,2.71199989318848,,,0,
8/25/2014,7/1/2017,3,2.70600008964539,,,0,
8/25/2014,8/1/2017,3,2.70250010490417,,,0,
8/25/2014,9/1/2017,3,2.69950008392334,,,0,
8/25/2014,10/1/2017,3,2.69749999046326,,,0,
8/25/2014,11/1/2017,3,2.69600009918213,,,0,
8/25/2014,12/1/2017,3,2.69449996948242,,,0,
8/25/2014,1/1/2018,3,2.69350004196167,,,0,
8/25/2014,9/1/2014,4,2.74970006942749,2.76119995117187,2.72510004043579,24861,
8/25/2014,10/1/2014,4,2.59540009498596,2.60770010948181,2.57850003242493,37761,
8/25/2014,11/1/2014,4,2.5592999458313,2.5699999332428,2.54200005531311,12431,
8/25/2014,12/1/2014,4,2.53949999809265,2.54850006103516,2.52180004119873,7590,
8/25/2014,1/1/2015,4,2.53810000419617,2.54550004005432,2.52090001106262,2597,
8/25/2014,2/1/2015,4,2.54730010032654,2.55390000343323,2.53329992294312,1824,
8/25/2014,3/1/2015,4,2.5631000995636,2.56929993629456,2.54690003395081,982,
8/25/2014,4/1/2015,4,2.74379992485046,2.74780011177063,2.73230004310608,944,
8/25/2014,5/1/2015,4,2.74379992485046,2.75740003585815,2.73040008544922,367,
8/25/2014,6/1/2015,4,2.730299949646,2.73280000686645,2.71460008621216,595,
8/25/2014,7/1/2015,4,2.71000003814697,2.70729994773865,2.69720005989075,245,
8/25/2014,8/1/2015,4,2.68460011482239,2.6800000667572,2.6761999130249,191,
8/25/2014,9/1/2015,4,2.65459990501404,2.65350008010864,2.64109992980957,455,
8/25/2014,10/1/2015,4,2.52099990844727,2.51570010185242,,288,
8/25/2014,11/1/2015,4,2.49600005149841,,,13,
8/25/2014,12/1/2015,4,2.48399996757507,2.48420000076294,2.47230005264282,130,
8/25/2014,1/1/2016,4,2.48420000076294,,,10,
8/25/2014,2/1/2016,4,2.48720002174377,,,15,
8/25/2014,3/1/2016,4,2.49819993972778,,,9,
8/25/2014,4/1/2016,4,2.65669989585876,,,6,
8/25/2014,5/1/2016,4,2.65619993209839,,,6,
8/25/2014,6/1/2016,4,2.64569997787476,,,0,
8/25/2014,7/1/2016,4,2.6301999092102,,,0,
8/25/2014,8/1/2016,4,2.6117000579834,,,0,
8/25/2014,9/1/2016,4,2.58990001678467,,,0,
8/25/2014,10/1/2016,4,2.45810008049011,,,0,
8/25/2014,11/1/2016,4,2.43309998512268,,,0,
8/25/2014,12/1/2016,4,2.41810011863708,,,0,
8/25/2014,1/1/2017,4,2.41409993171692,,,0,
8/25/2014,2/1/2017,4,2.416100025177,,,0,
8/25/2014,3/1/2017,4,2.42109990119934,,,0,
8/25/2014,4/1/2017,4,2.56489992141724,,,0,
8/25/2014,5/1/2017,4,2.56209993362427,,,0,
8/25/2014,6/1/2017,4,2.55229997634888,,,0,
8/25/2014,7/1/2017,4,2.54029989242554,,,0,
8/25/2014,8/1/2017,4,2.52530002593994,,,0,
8/26/2014,10/1/2014,1,93.8600006103516,94.3499984741211,93.3499984741211,176231,
8/26/2014,11/1/2014,1,93.3600006103516,93.8499984741211,92.8399963378906,42504,
8/26/2014,12/1/2014,1,93.129997253418,93.5999984741211,92.629997253418,47159,
8/26/2014,1/1/2015,1,93.0500030517578,93.4499969482422,92.5599975585937,15372,
8/26/2014,2/1/2015,1,92.9800033569336,93.3399963378906,92.5199966430664,9581,
8/26/2014,3/1/2015,1,92.8899993896484,93.2099990844727,92.4199981689453,11152,
8/26/2014,4/1/2015,1,92.7600021362305,93.0800018310547,92.379997253418,3856,
8/26/2014,5/1/2015,1,92.6399993896484,92.879997253418,92.25,2949,
8/26/2014,6/1/2015,1,92.5100021362305,92.8300018310547,92.0500030517578,11295,
8/26/2014,7/1/2015,1,92.2900009155273,92.5899963378906,91.8099975585938,509,
8/26/2014,8/1/2015,1,92.0899963378906,92.3199996948242,91.6999969482422,647,
8/26/2014,9/1/2015,1,91.9199981689453,92.0599975585938,91.75,1919,
8/26/2014,10/1/2015,1,91.7600021362305,92.0199966430664,92.0199966430664,417,
8/26/2014,11/1/2015,1,91.6100006103516,91.6500015258789,,199,
8/26/2014,12/1/2015,1,91.4700012207031,91.8300018310547,91.0599975585938,16781,
8/26/2014,1/1/2016,1,91.1999969482422,91.25,,666,
8/26/2014,2/1/2016,1,90.9300003051758,90.9199981689453,,240,
8/26/2014,3/1/2016,1,90.6600036621094,90.4899978637695,,769,
8/26/2014,4/1/2016,1,90.4300003051758,,,43,
8/26/2014,5/1/2016,1,90.2699966430664,,,60,
8/26/2014,6/1/2016,1,90.1699981689453,90.4100036621094,89.9499969482422,1628,
8/26/2014,7/1/2016,1,89.9499969482422,,,22,
8/26/2014,8/1/2016,1,89.7900009155273,,,20,
8/26/2014,9/1/2016,1,89.6900024414063,,,1,
8/26/2014,10/1/2016,1,89.6500015258789,,,1,
8/26/2014,11/1/2016,1,89.629997253418,,,16,
8/26/2014,12/1/2016,1,89.629997253418,89.9599990844727,89.3199996948242,3227,
8/26/2014,1/1/2017,1,89.4199981689453,,,1,
8/26/2014,2/1/2017,1,89.2300033569336,,,0,
8/26/2014,3/1/2017,1,89.0599975585937,,,0,
8/26/2014,4/1/2017,1,88.9400024414062,,,0,
8/26/2014,5/1/2017,1,88.8600006103516,,,0,
8/26/2014,6/1/2017,1,88.8099975585937,88.8399963378906,88.8199996948242,1109,
8/26/2014,7/1/2017,1,88.6800003051758,,,0,
8/26/2014,8/1/2017,1,88.6399993896484,,,0,
8/26/2014,9/1/2017,1,88.6399993896484,,,0,
8/26/2014,10/1/2017,1,88.6699981689453,,,0,
8/26/2014,11/1/2017,1,88.7200012207031,,,0,
8/26/2014,12/1/2017,1,88.8000030517578,89.0400009155274,88.5999984741211,1459,
8/26/2014,1/1/2018,1,88.6999969482422,,,0,
8/26/2014,2/1/2018,1,88.6100006103516,,,0,
8/26/2014,3/1/2018,1,88.5299987792969,,,0,
8/26/2014,4/1/2018,1,88.4599990844727,,,0,
8/26/2014,5/1/2018,1,88.3899993896484,,,0,
8/26/2014,6/1/2018,1,88.3300018310547,,,0,
8/26/2014,7/1/2018,1,88.25,,,0,
8/26/2014,8/1/2018,1,88.1999969482422,,,0,
8/26/2014,9/1/2018,1,88.1800003051758,,,0,
8/26/2014,10/1/2018,1,88.1699981689453,,,0,
8/26/2014,11/1/2018,1,88.1800003051758,,,0,
8/26/2014,12/1/2018,1,88.1999969482422,88.3499984741211,88.1100006103516,171,
8/26/2014,1/1/2019,1,88.129997253418,,,0,
8/26/2014,2/1/2019,1,88.0699996948242,,,0,
8/26/2014,3/1/2019,1,88.0199966430664,,,0,
8/26/2014,4/1/2019,1,87.9800033569336,,,0,
8/26/2014,5/1/2019,1,87.9499969482422,,,0,
8/26/2014,6/1/2019,1,87.9199981689453,,,0,
8/26/2014,7/1/2019,1,87.870002746582,,,0,
8/26/2014,8/1/2019,1,87.8499984741211,,,0,
8/26/2014,9/1/2019,1,87.8399963378906,,,0,
8/26/2014,10/1/2019,1,87.8300018310547,,,0,
8/26/2014,11/1/2019,1,87.8300018310547,,,0,
8/26/2014,12/1/2019,1,87.8499984741211,87.8499984741211,87.8000030517578,8,
8/26/2014,6/1/2020,1,87.7300033569336,,,0,
8/26/2014,12/1/2020,1,87.620002746582,,,0,
8/26/2014,6/1/2021,1,87.5699996948242,,,0,
8/26/2014,12/1/2021,1,87.5199966430664,,,0,
8/26/2014,6/1/2022,1,87.5199966430664,,,0,
8/26/2014,12/1/2022,1,87.5199966430664,87.9899978637695,87.9899978637695,2,
8/26/2014,9/1/2014,3,2.84419989585876,2.86330008506775,2.83669996261597,24121,
8/26/2014,10/1/2014,3,2.84899997711182,2.86870002746582,2.84130001068115,40809,
8/26/2014,11/1/2014,3,2.85500001907349,2.8743999004364,2.84960007667542,11955,
8/26/2014,12/1/2014,3,2.86120009422302,2.88050007820129,2.85509991645813,19120,
8/26/2014,1/1/2015,3,2.8675000667572,2.88549995422363,2.86299991607666,5235,
8/26/2014,2/1/2015,3,2.86509990692139,2.88299989700317,2.85980010032654,4003,
8/26/2014,3/1/2015,3,2.85570001602173,2.87369990348816,2.85030007362366,2907,
8/26/2014,4/1/2015,3,2.84500002861023,2.86290001869202,2.8396999835968,1842,
8/26/2014,5/1/2015,3,2.83769989013672,2.85120010375977,2.83500003814697,730,
8/26/2014,6/1/2015,3,2.83400011062622,2.85319995880127,2.82879996299744,3592,
8/26/2014,7/1/2015,3,2.8345000743866,2.84960007667542,2.83520007133484,268,
8/26/2014,8/1/2015,3,2.83619999885559,2.85050010681152,2.83629989624023,140,
8/26/2014,9/1/2015,3,2.83949995040894,2.85240006446838,2.83999991416931,64,
8/26/2014,10/1/2015,3,2.84039998054504,2.85089993476868,,135,
8/26/2014,11/1/2015,3,2.8403000831604,2.85019993782043,,238,
8/26/2014,12/1/2015,3,2.83829998970032,2.85489988327026,2.83299994468689,3034,
8/26/2014,1/1/2016,3,2.83610010147095,,,6,
8/26/2014,2/1/2016,3,2.82969999313354,,,0,
8/26/2014,3/1/2016,3,2.81430006027222,,,0,
8/26/2014,4/1/2016,3,2.79480004310608,,,0,
8/26/2014,5/1/2016,3,2.7797999382019,,,0,
8/26/2014,6/1/2016,3,2.76979994773865,,,0,
8/26/2014,7/1/2016,3,2.7688000202179,,,0,
8/26/2014,8/1/2016,3,2.76780009269714,2.77500009536743,2.77500009536743,2,
8/26/2014,9/1/2016,3,2.76679992675781,2.77500009536743,2.77500009536743,2,
8/26/2014,10/1/2016,3,2.76579999923706,,,0,
8/26/2014,11/1/2016,3,2.76530003547668,,,0,
8/26/2014,12/1/2016,3,2.76480007171631,,,15,
8/26/2014,1/1/2017,3,2.76430010795593,,,0,
8/26/2014,2/1/2017,3,2.75830006599426,,,0,
8/26/2014,3/1/2017,3,2.74830007553101,,,0,
8/26/2014,4/1/2017,3,2.73379993438721,,,0,
8/26/2014,5/1/2017,3,2.72230005264282,,,0,
8/26/2014,6/1/2017,3,2.71379995346069,,,0,
8/26/2014,7/1/2017,3,2.70779991149902,,,0,
8/26/2014,8/1/2017,3,2.70429992675781,,,0,
8/26/2014,9/1/2017,3,2.70129990577698,,,0,
8/26/2014,10/1/2017,3,2.69930005073547,,,0,
8/26/2014,11/1/2017,3,2.69779992103577,,,0,
8/26/2014,12/1/2017,3,2.69630002975464,,,0,
8/26/2014,1/1/2018,3,2.69530010223389,,,0,
8/26/2014,9/1/2014,4,2.76309990882874,2.77800011634827,2.74670004844666,31305,
8/26/2014,10/1/2014,4,2.60010004043579,2.61820006370544,2.58640003204346,49831,
8/26/2014,11/1/2014,4,2.56220006942749,2.57979989051819,2.54940009117126,18599,
8/26/2014,12/1/2014,4,2.54169988632202,2.55780005455017,2.52900004386902,12247,
8/26/2014,1/1/2015,4,2.53920006752014,2.55450010299683,2.52760004997253,5932,
8/26/2014,2/1/2015,4,2.54780006408691,2.56080007553101,2.53719997406006,3107,
8/26/2014,3/1/2015,4,2.56450009346008,2.57739996910095,2.55170011520386,2824,
8/26/2014,4/1/2015,4,2.74489998817444,2.7551999092102,2.73270010948181,1851,
8/26/2014,5/1/2015,4,2.7451000213623,2.75399994850159,2.73239994049072,677,
8/26/2014,6/1/2015,4,2.73160004615784,2.7393000125885,2.71930003166199,657,
8/26/2014,7/1/2015,4,2.71110010147095,2.71749997138977,2.70510005950928,246,
8/26/2014,8/1/2015,4,2.68580007553101,2.69190001487732,2.68179988861084,241,
8/26/2014,9/1/2015,4,2.65529990196228,2.66339993476868,2.65190005302429,512,
8/26/2014,10/1/2015,4,2.52099990844727,2.53299999237061,2.51859998703003,481,
8/26/2014,11/1/2015,4,2.49550008773804,2.50589990615845,2.49480009078979,75,
8/26/2014,12/1/2015,4,2.48300004005432,2.49349999427795,2.47639989852905,201,
8/26/2014,1/1/2016,4,2.48300004005432,2.49009990692139,2.49009990692139,11,
8/26/2014,2/1/2016,4,2.48600006103516,,,0,
8/26/2014,3/1/2016,4,2.49699997901916,,,0,
8/26/2014,4/1/2016,4,2.65549993515015,,,0,
8/26/2014,5/1/2016,4,2.65499997138977,,,0,
8/26/2014,6/1/2016,4,2.64450001716614,,,0,
8/26/2014,7/1/2016,4,2.62899994850159,,,0,
8/26/2014,8/1/2016,4,2.61050009727478,,,0,
8/26/2014,9/1/2016,4,2.58870005607605,,,0,
8/26/2014,10/1/2016,4,2.45689988136291,,,0,
8/26/2014,11/1/2016,4,2.43190002441406,,,0,
8/26/2014,12/1/2016,4,2.41689991950989,,,0,
8/26/2014,1/1/2017,4,2.4128999710083,,,0,
8/26/2014,2/1/2017,4,2.41490006446838,,,0,
8/26/2014,3/1/2017,4,2.41989994049072,,,0,
8/26/2014,4/1/2017,4,2.56369996070862,,,0,
8/26/2014,5/1/2017,4,2.56089997291565,,,0,
8/26/2014,6/1/2017,4,2.55110001564026,,,0,
8/26/2014,7/1/2017,4,2.53909993171692,,,0,
8/26/2014,8/1/2017,4,2.52410006523132,,,0,
8/27/2014,10/1/2014,1,93.879997253418,94.2399978637695,93.3600006103516,174908,
8/27/2014,11/1/2014,1,93.3399963378906,93.6999969482422,92.8600006103516,49937,
8/27/2014,12/1/2014,1,93.0599975585938,93.4300003051758,92.5999984741211,41007,
8/27/2014,1/1/2015,1,92.9499969482422,93.2900009155273,92.5299987792969,13045,
8/27/2014,2/1/2015,1,92.879997253418,93.1999969482422,92.4899978637695,6029,
8/27/2014,3/1/2015,1,92.8000030517578,93.0699996948242,92.4300003051758,7884,
8/27/2014,4/1/2015,1,92.6800003051758,92.9000015258789,92.2699966430664,3671,
8/27/2014,5/1/2015,1,92.5599975585937,92.8000030517578,92.1699981689453,1887,
8/27/2014,6/1/2015,1,92.4300003051758,92.7099990844727,91.9499969482422,10134,
8/27/2014,7/1/2015,1,92.1999969482422,92.3899993896484,91.7099990844727,926,
8/27/2014,8/1/2015,1,91.9800033569336,92.129997253418,91.7600021362305,986,
8/27/2014,9/1/2015,1,91.7900009155273,92.0299987792969,91.4599990844727,1579,
8/27/2014,10/1/2015,1,91.6100006103516,,91.4599990844727,469,
8/27/2014,11/1/2015,1,91.4499969482422,,91.3000030517578,360,
8/27/2014,12/1/2015,1,91.3000030517578,91.6500015258789,90.9499969482422,18647,
8/27/2014,1/1/2016,1,91.0199966430664,,90.9100036621094,1058,
8/27/2014,2/1/2016,1,90.7399978637695,,90.6900024414063,391,
8/27/2014,3/1/2016,1,90.4599990844727,,90.5299987792969,479,
8/27/2014,4/1/2016,1,90.2200012207031,90.4300003051758,90.4300003051758,71,
8/27/2014,5/1/2016,1,90.0500030517578,,,74,
8/27/2014,6/1/2016,1,89.9400024414063,90.3199996948242,89.6699981689453,1474,
8/27/2014,7/1/2016,1,89.7099990844727,,,47,
8/27/2014,8/1/2016,1,89.5500030517578,,,0,
8/27/2014,9/1/2016,1,89.4499969482422,89.6900024414063,89.6900024414063,30,
8/27/2014,10/1/2016,1,89.4000015258789,,,0,
8/27/2014,11/1/2016,1,89.379997253418,,,3,
8/27/2014,12/1/2016,1,89.379997253418,89.7699966430664,89.1100006103516,5326,
8/27/2014,1/1/2017,1,89.1600036621094,,,2,
8/27/2014,2/1/2017,1,88.9599990844727,,,0,
8/27/2014,3/1/2017,1,88.7900009155274,,,0,
8/27/2014,4/1/2017,1,88.6600036621094,,,0,
8/27/2014,5/1/2017,1,88.5699996948242,,,0,
8/27/2014,6/1/2017,1,88.5100021362305,88.75,88.3600006103516,210,
8/27/2014,7/1/2017,1,88.370002746582,,,0,
8/27/2014,8/1/2017,1,88.3199996948242,,,0,
8/27/2014,9/1/2017,1,88.3099975585938,,,0,
8/27/2014,10/1/2017,1,88.3300018310547,,,0,
8/27/2014,11/1/2017,1,88.370002746582,,,0,
8/27/2014,12/1/2017,1,88.4400024414063,88.7799987792969,88.3600006103516,2238,
8/27/2014,1/1/2018,1,88.3300018310547,,,0,
8/27/2014,2/1/2018,1,88.2399978637695,,,0,
8/27/2014,3/1/2018,1,88.1600036621094,,,0,
8/27/2014,4/1/2018,1,88.0800018310547,,,0,
8/27/2014,5/1/2018,1,88.0100021362305,,,0,
8/27/2014,6/1/2018,1,87.9400024414062,,,0,
8/27/2014,7/1/2018,1,87.8600006103516,,,0,
8/27/2014,8/1/2018,1,87.8000030517578,,,0,
8/27/2014,9/1/2018,1,87.7699966430664,,,0,
8/27/2014,10/1/2018,1,87.7600021362305,,,0,
8/27/2014,11/1/2018,1,87.7600021362305,,,0,
8/27/2014,12/1/2018,1,87.7799987792969,88.1399993896484,87.6500015258789,335,
8/27/2014,1/1/2019,1,87.6999969482422,,,0,
8/27/2014,2/1/2019,1,87.629997253418,,,0,
8/27/2014,3/1/2019,1,87.5699996948242,,,0,
8/27/2014,4/1/2019,1,87.5199966430664,,,0,
8/27/2014,5/1/2019,1,87.4800033569336,,,0,
8/27/2014,6/1/2019,1,87.4499969482422,,,0,
8/27/2014,7/1/2019,1,87.3899993896484,,,0,
8/27/2014,8/1/2019,1,87.3600006103516,,,0,
8/27/2014,9/1/2019,1,87.3399963378906,,,0,
8/27/2014,10/1/2019,1,87.3300018310547,,,0,
8/27/2014,11/1/2019,1,87.3199996948242,,,0,
8/27/2014,12/1/2019,1,87.3300018310547,87.3300018310547,87.2300033569336,127,
8/27/2014,6/1/2020,1,87.2099990844727,,,0,
8/27/2014,12/1/2020,1,87.0999984741211,,87.5100021362305,0,
8/27/2014,6/1/2021,1,87.0500030517578,,,0,
8/27/2014,12/1/2021,1,87,,,0,
8/27/2014,6/1/2022,1,87,,,0,
8/27/2014,12/1/2022,1,87,,,0,
8/27/2014,9/1/2014,3,2.86050009727478,2.86290001869202,2.83550000190735,21422,
8/27/2014,10/1/2014,3,2.86459994316101,2.86739993095398,2.84039998054504,43746,
8/27/2014,11/1/2014,3,2.87109994888306,2.87290000915527,2.84730005264282,13192,
8/27/2014,12/1/2014,3,2.87709999084473,2.87870001792908,2.85380005836487,14423,
8/27/2014,1/1/2015,3,2.88280010223389,2.88380002975464,2.86129999160767,6747,
8/27/2014,2/1/2015,3,2.87960004806519,2.88050007820129,2.85859990119934,4783,
8/27/2014,3/1/2015,3,2.86940002441406,2.87069988250732,2.84980010986328,3956,
8/27/2014,4/1/2015,3,2.85780000686646,2.8568000793457,2.83899998664856,1847,
8/27/2014,5/1/2015,3,2.84910011291504,2.85010004043579,2.8313000202179,863,
8/27/2014,6/1/2015,3,2.84439992904663,2.8452000617981,2.82739996910095,1892,
8/27/2014,7/1/2015,3,2.84439992904663,2.84599995613098,2.83100008964539,94,
8/27/2014,8/1/2015,3,2.8452000617981,2.84479999542236,2.83310008049011,85,
8/27/2014,9/1/2015,3,2.8478000164032,2.84479999542236,2.83719992637634,62,
8/27/2014,10/1/2015,3,2.84820008277893,2.8413999080658,2.83979988098145,50,
8/27/2014,11/1/2015,3,2.84739995002747,2.83999991416931,2.83999991416931,42,
8/27/2014,12/1/2015,3,2.84489989280701,2.8429000377655,2.832200050354,661,
8/27/2014,1/1/2016,3,2.84220004081726,,,206,
8/27/2014,2/1/2016,3,2.83579993247986,2.82750010490417,2.82750010490417,4,
8/27/2014,3/1/2016,3,2.82039999961853,2.82399988174438,2.82399988174438,0,
8/27/2014,4/1/2016,3,2.80089998245239,,,0,
8/27/2014,5/1/2016,3,2.7859001159668,,,0,
8/27/2014,6/1/2016,3,2.77539992332458,2.77999997138977,2.77999997138977,0,
8/27/2014,7/1/2016,3,2.77390003204346,,,0,
8/27/2014,8/1/2016,3,2.7729001045227,2.78250002861023,2.78250002861023,3,
8/27/2014,9/1/2016,3,2.77189993858337,,,0,
8/27/2014,10/1/2016,3,2.77090001106262,,,0,
8/27/2014,11/1/2016,3,2.76990008354187,,,0,
8/27/2014,12/1/2016,3,2.76889991760254,,,10,
8/27/2014,1/1/2017,3,2.76839995384216,,,0,
8/27/2014,2/1/2017,3,2.76239991188049,,,0,
8/27/2014,3/1/2017,3,2.75189995765686,,,0,
8/27/2014,4/1/2017,3,2.73690009117126,,,0,
8/27/2014,5/1/2017,3,2.72490000724792,,,0,
8/27/2014,6/1/2017,3,2.71589994430542,,,0,
8/27/2014,7/1/2017,3,2.70989990234375,,,0,
8/27/2014,8/1/2017,3,2.70639991760254,,,0,
8/27/2014,9/1/2017,3,2.7033998966217,,,0,
8/27/2014,10/1/2017,3,2.7014000415802,,,0,
8/27/2014,11/1/2017,3,2.69989991188049,,,0,
8/27/2014,12/1/2017,3,2.69840002059937,,,5,
8/27/2014,1/1/2018,3,2.69740009307861,,,0,
8/27/2014,9/1/2014,4,2.74589991569519,2.78180003166199,2.72979998588562,28385,
8/27/2014,10/1/2014,4,2.59050011634827,2.61400008201599,2.57189989089966,67182,
8/27/2014,11/1/2014,4,2.55909991264343,2.57489991188049,2.53859996795654,34490,
8/27/2014,12/1/2014,4,2.54029989242554,2.55380010604858,2.51999998092651,18140,
8/27/2014,1/1/2015,4,2.5378999710083,2.55049991607666,2.51889991760254,7257,
8/27/2014,2/1/2015,4,2.54719996452332,2.55890011787415,2.52940011024475,4539,
8/27/2014,3/1/2015,4,2.56500005722046,2.57559990882874,2.54800009727478,2910,
8/27/2014,4/1/2015,4,2.74600005149841,2.75550007820129,2.73060011863708,2052,
8/27/2014,5/1/2015,4,2.74659991264343,2.75500011444092,2.7311999797821,1380,
8/27/2014,6/1/2015,4,2.73340010643005,2.74200010299683,2.71659994125366,822,
8/27/2014,7/1/2015,4,2.71339988708496,2.72129988670349,2.70300006866455,206,
8/27/2014,8/1/2015,4,2.68880009651184,2.69050002098083,2.67950010299683,156,
8/27/2014,9/1/2015,4,2.65869998931885,2.66120004653931,2.64980006217957,253,
8/27/2014,10/1/2015,4,2.52469992637634,2.52410006523132,2.51850008964539,155,
8/27/2014,11/1/2015,4,2.49889993667603,2.50379991531372,2.49349999427795,20,
8/27/2014,12/1/2015,4,2.48690009117126,2.49009990692139,2.47329998016357,41,
8/27/2014,1/1/2016,4,2.48690009117126,,,6,
8/27/2014,2/1/2016,4,2.4899001121521,2.48499989509583,2.48499989509583,4,
8/27/2014,3/1/2016,4,2.50090003013611,,,0,
8/27/2014,4/1/2016,4,2.65939998626709,,,0,
8/27/2014,5/1/2016,4,2.65890002250671,,,0,
8/27/2014,6/1/2016,4,2.64840006828308,,,0,
8/27/2014,7/1/2016,4,2.63289999961853,,,0,
8/27/2014,8/1/2016,4,2.61439990997314,,,0,
8/27/2014,9/1/2016,4,2.59260010719299,,,0,
8/27/2014,10/1/2016,4,2.46079993247986,,,0,
8/27/2014,11/1/2016,4,2.43580007553101,,,0,
8/27/2014,12/1/2016,4,2.42079997062683,,,0,
8/27/2014,1/1/2017,4,2.41680002212524,,,0,
8/27/2014,2/1/2017,4,2.41880011558533,,,0,
8/27/2014,3/1/2017,4,2.42379999160767,,,0,
8/27/2014,4/1/2017,4,2.56760001182556,,,0,
8/27/2014,5/1/2017,4,2.56480002403259,,,0,
8/27/2014,6/1/2017,4,2.5550000667572,,,0,
8/27/2014,7/1/2017,4,2.54299998283386,,,0,
8/27/2014,8/1/2017,4,2.52800011634827,,,0,
8/28/2014,10/1/2014,1,94.5500030517578,94.7099990844727,93.4499969482422,262292,
8/28/2014,11/1/2014,1,93.8300018310547,94.0999984741211,92.9899978637695,95853,
8/28/2014,12/1/2014,1,93.3600006103516,93.7300033569336,92.75,85816,
8/28/2014,1/1/2015,1,93.1500015258789,93.5599975585938,92.6800003051758,22594,
8/28/2014,2/1/2015,1,93.0199966430664,93.4400024414063,92.6699981689453,7777,
8/28/2014,3/1/2015,1,92.9199981689453,93.3199996948242,92.5899963378906,12799,
8/28/2014,4/1/2015,1,92.7900009155274,93.1699981689453,92.4400024414063,5207,
8/28/2014,5/1/2015,1,92.6600036621094,92.9000015258789,92.2799987792969,3397,
8/28/2014,6/1/2015,1,92.5100021362305,92.870002746582,92.0899963378906,21060,
8/28/2014,7/1/2015,1,92.2600021362305,92.5899963378906,91.9100036621094,1588,
8/28/2014,8/1/2015,1,92,92.2300033569336,91.6999969482422,910,
8/28/2014,9/1/2015,1,91.7699966430664,91.870002746582,91.629997253418,1591,
8/28/2014,10/1/2015,1,91.5500030517578,91.6500015258789,91.5899963378906,751,
8/28/2014,11/1/2015,1,91.3499984741211,91.5699996948242,91.4000015258789,209,
8/28/2014,12/1/2015,1,91.1600036621094,91.629997253418,90.9700012207031,22626,
8/28/2014,1/1/2016,1,90.8499984741211,91.0299987792969,90.9499969482422,430,
8/28/2014,2/1/2016,1,90.5400009155273,,90.7300033569336,884,
8/28/2014,3/1/2016,1,90.2399978637695,90.6800003051758,90.620002746582,820,
8/28/2014,4/1/2016,1,89.9700012207031,,,9,
8/28/2014,5/1/2016,1,89.7699966430664,,,13,
8/28/2014,6/1/2016,1,89.629997253418,90.0899963378906,89.5500030517578,1475,
8/28/2014,7/1/2016,1,89.379997253418,,,88,
8/28/2014,8/1/2016,1,89.1999969482422,,,80,
8/28/2014,9/1/2016,1,89.0800018310547,,,98,
8/28/2014,10/1/2016,1,89.0100021362305,,,52,
8/28/2014,11/1/2016,1,88.9700012207031,,,100,
8/28/2014,12/1/2016,1,88.9499969482422,89.4800033569336,88.8499984741211,5379,
8/28/2014,1/1/2017,1,88.7200012207031,,,0,
8/28/2014,2/1/2017,1,88.5100021362305,,,0,
8/28/2014,3/1/2017,1,88.3199996948242,,,0,
8/28/2014,4/1/2017,1,88.1699981689453,,,0,
8/28/2014,5/1/2017,1,88.0699996948242,,,0,
8/28/2014,6/1/2017,1,88,,88.2399978637695,4,
8/28/2014,7/1/2017,1,87.8499984741211,,,0,
8/28/2014,8/1/2017,1,87.7799987792969,,,0,
8/28/2014,9/1/2017,1,87.7600021362305,,,0,
8/28/2014,10/1/2017,1,87.7699966430664,,,0,
8/28/2014,11/1/2017,1,87.8000030517578,,,0,
8/28/2014,12/1/2017,1,87.8600006103516,88.4000015258789,87.6999969482422,1302,
8/28/2014,1/1/2018,1,87.7600021362305,,,0,
8/28/2014,2/1/2018,1,87.6699981689453,,,0,
8/28/2014,3/1/2018,1,87.5899963378906,,,0,
8/28/2014,4/1/2018,1,87.5100021362305,,,0,
8/28/2014,5/1/2018,1,87.4400024414063,,,0,
8/28/2014,6/1/2018,1,87.379997253418,,,0,
8/28/2014,7/1/2018,1,87.3099975585938,,,0,
8/28/2014,8/1/2018,1,87.25,,,0,
8/28/2014,9/1/2018,1,87.2200012207031,,,0,
8/28/2014,10/1/2018,1,87.2099990844727,,,0,
8/28/2014,11/1/2018,1,87.2099990844727,,,0,
8/28/2014,12/1/2018,1,87.2300033569336,87.5999984741211,87.25,903,
8/28/2014,1/1/2019,1,87.1600036621094,,,0,
8/28/2014,2/1/2019,1,87.0999984741211,,,0,
8/28/2014,3/1/2019,1,87.0500030517578,,,0,
8/28/2014,4/1/2019,1,87.0100021362305,,,0,
8/28/2014,5/1/2019,1,86.9700012207031,,,0,
8/28/2014,6/1/2019,1,86.9499969482422,,,0,
8/28/2014,7/1/2019,1,86.9000015258789,,,0,
8/28/2014,8/1/2019,1,86.879997253418,,,0,
8/28/2014,9/1/2019,1,86.870002746582,,,0,
8/28/2014,10/1/2019,1,86.8600006103516,,,0,
8/28/2014,11/1/2019,1,86.8600006103516,,,0,
8/28/2014,12/1/2019,1,86.879997253418,87.3300018310547,86.8000030517578,503,
8/28/2014,6/1/2020,1,86.7799987792969,,,0,
8/28/2014,12/1/2020,1,86.6800003051758,87.4800033569336,86.6999969482422,100,
8/28/2014,6/1/2021,1,86.629997253418,,,0,
8/28/2014,12/1/2021,1,86.5800018310547,,,0,
8/28/2014,6/1/2022,1,86.5800018310547,,,0,
8/28/2014,12/1/2022,1,86.5800018310547,,,0,
8/28/2014,9/1/2014,3,2.84899997711182,2.8856999874115,2.84380006790161,20305,
8/28/2014,10/1/2014,3,2.85179996490479,2.89050006866455,2.84750008583069,60240,
8/28/2014,11/1/2014,3,2.85859990119934,2.89240002632141,2.85450005531311,19297,
8/28/2014,12/1/2014,3,2.86470007896423,2.89709997177124,2.8610999584198,18812,
8/28/2014,1/1/2015,3,2.86969995498657,2.90100002288818,2.86579990386963,8246,
8/28/2014,2/1/2015,3,2.86619997024536,2.89529991149902,2.86299991607666,5277,
8/28/2014,3/1/2015,3,2.85590004920959,2.8850998878479,2.8529999256134,2586,
8/28/2014,4/1/2015,3,2.84409999847412,2.87319993972778,2.8413999080658,1269,
8/28/2014,5/1/2015,3,2.83459997177124,2.86409997940063,2.83310008049011,634,
8/28/2014,6/1/2015,3,2.82920002937317,2.85770010948181,2.82419991493225,3715,
8/28/2014,7/1/2015,3,2.8289999961853,2.85640001296997,2.82870006561279,54,
8/28/2014,8/1/2015,3,2.82979989051819,2.85150003433228,2.82800006866455,45,
8/28/2014,9/1/2015,3,2.83229994773865,2.85179996490479,2.83249998092651,65,
8/28/2014,10/1/2015,3,2.83260011672974,2.85150003433228,2.83559989929199,74,
8/28/2014,11/1/2015,3,2.83170008659363,2.8478000164032,2.83520007133484,89,
8/28/2014,12/1/2015,3,2.82920002937317,2.8568000793457,2.82829999923706,2510,
8/28/2014,1/1/2016,3,2.82649993896484,,2.83319997787476,0,
8/28/2014,2/1/2016,3,2.82010006904602,,,0,
8/28/2014,3/1/2016,3,2.80469989776611,,,0,
8/28/2014,4/1/2016,3,2.78520011901855,,,0,
8/28/2014,5/1/2016,3,2.76920008659363,,,0,
8/28/2014,6/1/2016,3,2.75769996643066,,,0,
8/28/2014,7/1/2016,3,2.7551999092102,,,0,
8/28/2014,8/1/2016,3,2.75370001792908,2.75999999046326,2.75999999046326,1,
8/28/2014,9/1/2016,3,2.75219988822937,2.75999999046326,2.75999999046326,1,
8/28/2014,10/1/2016,3,2.75069999694824,2.75999999046326,2.75999999046326,1,
8/28/2014,11/1/2016,3,2.74970006942749,,,0,
8/28/2014,12/1/2016,3,2.74869990348816,,,133,
8/28/2014,1/1/2017,3,2.74819993972778,2.75999999046326,2.75999999046326,1,
8/28/2014,2/1/2017,3,2.74219989776611,,,0,
8/28/2014,3/1/2017,3,2.73169994354248,,,0,
8/28/2014,4/1/2017,3,2.71670007705688,,,0,
8/28/2014,5/1/2017,3,2.70469999313354,,,0,
8/28/2014,6/1/2017,3,2.69569993019104,,,0,
8/28/2014,7/1/2017,3,2.68969988822937,,,0,
8/28/2014,8/1/2017,3,2.68619990348816,,,0,
8/28/2014,9/1/2017,3,2.68319988250732,,,0,
8/28/2014,10/1/2017,3,2.68120002746582,,,0,
8/28/2014,11/1/2017,3,2.67969989776611,,,0,
8/28/2014,12/1/2017,3,2.67820000648499,,,5,
8/28/2014,1/1/2018,3,2.67720007896423,,,0,
8/28/2014,9/1/2014,4,2.75270009040833,2.7632999420166,2.73629999160767,21531,
8/28/2014,10/1/2014,4,2.59080004692078,2.60770010948181,2.57909989356995,50772,
8/28/2014,11/1/2014,4,2.55780005455017,2.57540011405945,2.54830002784729,15499,
8/28/2014,12/1/2014,4,2.53760004043579,2.55550003051758,2.52950000762939,11921,
8/28/2014,1/1/2015,4,2.53410005569458,2.55150008201599,2.52699995040894,6317,
8/28/2014,2/1/2015,4,2.54290008544922,2.55979990959167,2.53889989852905,3350,
8/28/2014,3/1/2015,4,2.56049990653992,2.57710003852844,2.55509996414185,2224,
8/28/2014,4/1/2015,4,2.74130010604858,2.7558000087738,2.73779988288879,1694,
8/28/2014,5/1/2015,4,2.74070000648499,2.75550007820129,2.73569989204407,1062,
8/28/2014,6/1/2015,4,2.72620010375977,2.74289989471436,2.72180008888245,508,
8/28/2014,7/1/2015,4,2.7056999206543,2.71880006790161,2.70499992370605,214,
8/28/2014,8/1/2015,4,2.68029999732971,2.69140005111694,2.68140006065369,231,
8/28/2014,9/1/2015,4,2.64980006217957,2.66199994087219,2.65050005912781,155,
8/28/2014,10/1/2015,4,2.51579999923706,2.52729988098145,2.51500010490417,42,
8/28/2014,11/1/2015,4,2.4893000125885,2.49749994277954,2.49300003051758,29,
8/28/2014,12/1/2015,4,2.47639989852905,2.49009990692139,2.47550010681152,34,
8/28/2014,1/1/2016,4,2.47639989852905,,2.4841001033783,2,
8/28/2014,2/1/2016,4,2.47939991950989,,,0,
8/28/2014,3/1/2016,4,2.49040007591248,,,0,
8/28/2014,4/1/2016,4,2.64890003204346,,,0,
8/28/2014,5/1/2016,4,2.64840006828308,,,0,
8/28/2014,6/1/2016,4,2.63790011405945,,,0,
8/28/2014,7/1/2016,4,2.6224000453949,,,0,
8/28/2014,8/1/2016,4,2.60389995574951,,,0,
8/28/2014,9/1/2016,4,2.58209991455078,,,0,
8/28/2014,10/1/2016,4,2.45029997825623,,,0,
8/28/2014,11/1/2016,4,2.42529988288879,,,0,
8/28/2014,12/1/2016,4,2.4103000164032,,,0,
8/28/2014,1/1/2017,4,2.40630006790161,,,0,
8/28/2014,2/1/2017,4,2.40829992294312,,,0,
8/28/2014,3/1/2017,4,2.41330003738403,,,0,
8/28/2014,4/1/2017,4,2.55710005760193,,,0,
8/28/2014,5/1/2017,4,2.55430006980896,,,0,
8/28/2014,6/1/2017,4,2.54450011253357,,,0,
8/28/2014,7/1/2017,4,2.53250002861023,,,0,
8/28/2014,8/1/2017,4,2.51749992370605,,,0,
8/29/2014,10/1/2014,1,95.9599990844727,96,94.4800033569336,234890,
8/29/2014,11/1/2014,1,95.0199966430664,95.0699996948242,93.7799987792969,100106,
8/29/2014,12/1/2014,1,94.370002746582,94.4100036621094,93.2900009155273,83616,
8/29/2014,1/1/2015,1,94.0100021362305,94.0500030517578,93.0999984741211,25526,
8/29/2014,2/1/2015,1,93.8000030517578,93.8300018310547,93.1600036621094,12072,
8/29/2014,3/1/2015,1,93.6600036621094,93.6800003051758,93.0100021362305,16309,
8/29/2014,4/1/2015,1,93.4899978637695,93.5,92.9000015258789,4748,
8/29/2014,5/1/2015,1,93.3300018310547,93.2900009155273,92.75,3278,
8/29/2014,6/1/2015,1,93.1500015258789,93.1800003051758,92.3600006103516,20693,
8/29/2014,7/1/2015,1,92.870002746582,92.8899993896484,92.3899993896484,2016,
8/29/2014,8/1/2015,1,92.5800018310547,92.4100036621094,92.1800003051758,962,
8/29/2014,9/1/2015,1,92.3099975585938,92.0999984741211,91.9499969482422,1837,
8/29/2014,10/1/2015,1,92.0599975585938,91.6900024414062,,450,
8/29/2014,11/1/2015,1,91.8300018310547,91.4700012207031,,323,
8/29/2014,12/1/2015,1,91.620002746582,91.6399993896484,91,19261,
8/29/2014,1/1/2016,1,91.2799987792969,90.9300003051758,,78,
8/29/2014,2/1/2016,1,90.9400024414063,90.5500030517578,,34,
8/29/2014,3/1/2016,1,90.620002746582,,,648,
8/29/2014,4/1/2016,1,90.3300018310547,,,8,
8/29/2014,5/1/2016,1,90.0999984741211,,,26,
8/29/2014,6/1/2016,1,89.9300003051758,89.879997253418,89.5500030517578,2228,
8/29/2014,7/1/2016,1,89.6500015258789,,,25,
8/29/2014,8/1/2016,1,89.4400024414063,,,11,
8/29/2014,9/1/2016,1,89.2900009155273,,,10,
8/29/2014,10/1/2016,1,89.1900024414062,,,8,
8/29/2014,11/1/2016,1,89.120002746582,,,8,
8/29/2014,12/1/2016,1,89.0800018310547,89.0800018310547,88.7699966430664,6093,
8/29/2014,1/1/2017,1,88.8300018310547,,,0,
8/29/2014,2/1/2017,1,88.6100006103516,,,0,
8/29/2014,3/1/2017,1,88.4100036621094,,,0,
8/29/2014,4/1/2017,1,88.25,,,0,
8/29/2014,5/1/2017,1,88.1399993896484,,,0,
8/29/2014,6/1/2017,1,88.0599975585938,87.8499984741211,87.7900009155274,140,
8/29/2014,7/1/2017,1,87.9100036621094,,,0,
8/29/2014,8/1/2017,1,87.8300018310547,,,0,
8/29/2014,9/1/2017,1,87.8000030517578,,,0,
8/29/2014,10/1/2017,1,87.8000030517578,,,0,
8/29/2014,11/1/2017,1,87.8199996948242,,,0,
8/29/2014,12/1/2017,1,87.870002746582,87.9899978637695,87.6999969482422,2721,
8/29/2014,1/1/2018,1,87.7699966430664,,,0,
8/29/2014,2/1/2018,1,87.6800003051758,,,0,
8/29/2014,3/1/2018,1,87.5999984741211,,,0,
8/29/2014,4/1/2018,1,87.5199966430664,,,0,
8/29/2014,5/1/2018,1,87.4499969482422,,,0,
8/29/2014,6/1/2018,1,87.4000015258789,,,0,
8/29/2014,7/1/2018,1,87.3300018310547,,,0,
8/29/2014,8/1/2018,1,87.2699966430664,,,0,
8/29/2014,9/1/2018,1,87.2399978637695,,,0,
8/29/2014,10/1/2018,1,87.2300033569336,,,0,
8/29/2014,11/1/2018,1,87.2399978637695,,,0,
8/29/2014,12/1/2018,1,87.2600021362305,87.2600021362305,86.9000015258789,1110,
8/29/2014,1/1/2019,1,87.1900024414063,,,0,
8/29/2014,2/1/2019,1,87.129997253418,,,0,
8/29/2014,3/1/2019,1,87.0800018310547,,,0,
8/29/2014,4/1/2019,1,87.0400009155273,,,0,
8/29/2014,5/1/2019,1,87.0100021362305,,,0,
8/29/2014,6/1/2019,1,87,,,0,
8/29/2014,7/1/2019,1,86.9599990844727,,,0,
8/29/2014,8/1/2019,1,86.9400024414063,,,0,
8/29/2014,9/1/2019,1,86.9300003051758,,,0,
8/29/2014,10/1/2019,1,86.9300003051758,,,0,
8/29/2014,11/1/2019,1,86.9300003051758,,,0,
8/29/2014,12/1/2019,1,86.9499969482422,87.0500030517578,86.6800003051758,895,
8/29/2014,6/1/2020,1,86.8600006103516,,,0,
8/29/2014,12/1/2020,1,86.7799987792969,86.6999969482422,86.6999969482422,75,
8/29/2014,6/1/2021,1,86.7300033569336,,,0,
8/29/2014,12/1/2021,1,86.6800003051758,,,0,
8/29/2014,6/1/2022,1,86.6800003051758,,,0,
8/29/2014,12/1/2022,1,86.6800003051758,,,0,
8/29/2014,9/1/2014,3,2.85689997673035,2.85899996757507,2.84680008888245,5196,
8/29/2014,10/1/2014,3,2.86010003089905,2.86549997329712,2.84920001029968,48411,
8/29/2014,11/1/2014,3,2.86660003662109,2.87080001831055,2.85549998283386,13720,
8/29/2014,12/1/2014,3,2.87280011177063,2.87669992446899,2.86159992218018,13618,
8/29/2014,1/1/2015,3,2.87750005722046,2.87919998168945,2.86789989471436,7998,
8/29/2014,2/1/2015,3,2.87310004234314,2.87649989128113,2.86389994621277,3768,
8/29/2014,3/1/2015,3,2.86209988594055,2.86520004272461,2.85319995880127,1779,
8/29/2014,4/1/2015,3,2.84910011291504,2.85089993476868,2.8422999382019,1310,
8/29/2014,5/1/2015,3,2.83839988708496,2.84060001373291,2.83570003509521,774,
8/29/2014,6/1/2015,3,2.83249998092651,2.83599996566772,2.82550001144409,1171,
8/29/2014,7/1/2015,3,2.83189988136292,2.83279991149902,2.82879996299744,54,
8/29/2014,8/1/2015,3,2.83260011672974,2.8364999294281,2.83060002326965,34,
8/29/2014,9/1/2015,3,2.83509993553162,2.83699989318848,2.83699989318848,25,
8/29/2014,10/1/2015,3,2.83590006828308,2.83999991416931,2.83699989318848,71,
8/29/2014,11/1/2015,3,2.83500003814697,,,80,
8/29/2014,12/1/2015,3,2.83299994468689,2.83570003509521,2.82610011100769,821,
8/29/2014,1/1/2016,3,2.83039999008179,,,29,
8/29/2014,2/1/2016,3,2.82329988479614,,,30,
8/29/2014,3/1/2016,3,2.80739998817444,,,24,
8/29/2014,4/1/2016,3,2.7878999710083,,,0,
8/29/2014,5/1/2016,3,2.77090001106262,,,0,
8/29/2014,6/1/2016,3,2.75839996337891,,,0,
8/29/2014,7/1/2016,3,2.75539994239807,,,0,
8/29/2014,8/1/2016,3,2.75340008735657,,,0,
8/29/2014,9/1/2016,3,2.75189995765686,,,0,
8/29/2014,10/1/2016,3,2.75040006637573,,,0,
8/29/2014,11/1/2016,3,2.7493999004364,,,0,
8/29/2014,12/1/2016,3,2.74839997291565,2.75,2.74710011482239,56,
8/29/2014,1/1/2017,3,2.74790000915527,,,0,
8/29/2014,2/1/2017,3,2.7418999671936,,,0,
8/29/2014,3/1/2017,3,2.73140001296997,,,0,
8/29/2014,4/1/2017,3,2.71539998054504,,,0,
8/29/2014,5/1/2017,3,2.70239996910095,,,0,
8/29/2014,6/1/2017,3,2.69289994239807,,,0,
8/29/2014,7/1/2017,3,2.68639993667603,,,0,
8/29/2014,8/1/2017,3,2.68289995193481,,,0,
8/29/2014,9/1/2017,3,2.67989993095398,,,0,
8/29/2014,10/1/2017,3,2.67790007591248,,,0,
8/29/2014,11/1/2017,3,2.67639994621277,,,0,
8/29/2014,12/1/2017,3,2.67490005493164,,,7,
8/29/2014,1/1/2018,3,2.67389988899231,,,0,
8/29/2014,9/1/2014,4,2.7827000617981,2.78999996185303,2.75300002098083,7680,
8/29/2014,10/1/2014,4,2.62290000915527,2.625,2.59330010414124,52211,
8/29/2014,11/1/2014,4,2.58699989318848,2.58859992027283,2.56030011177063,16815,
8/29/2014,12/1/2014,4,2.56469988822937,2.56620001792908,2.541100025177,11757,
8/29/2014,1/1/2015,4,2.55949997901916,2.56110000610352,2.53800010681152,3954,
8/29/2014,2/1/2015,4,2.56629991531372,2.56760001182556,2.54819989204407,2493,
8/29/2014,3/1/2015,4,2.58260011672974,2.58419990539551,2.56329989433289,1784,
8/29/2014,4/1/2015,4,2.76029992103577,2.75920009613037,2.74530005455017,1624,
8/29/2014,5/1/2015,4,2.75699996948242,2.75909996032715,2.74670004844666,1389,
8/29/2014,6/1/2015,4,2.74070000648499,2.7435998916626,2.72830009460449,604,
8/29/2014,7/1/2015,4,2.71840000152588,2.71799993515015,2.71600008010864,127,
8/29/2014,8/1/2015,4,2.69140005111694,2.68819999694824,,54,
8/29/2014,9/1/2015,4,2.65989995002747,2.65779995918274,,55,
8/29/2014,10/1/2015,4,2.52390003204346,2.52110004425049,2.5188000202179,13,
8/29/2014,11/1/2015,4,2.49640011787415,2.49219989776611,,2,
8/29/2014,12/1/2015,4,2.48239994049072,2.48309993743896,2.48309993743896,1,
8/29/2014,1/1/2016,4,2.48189997673035,,,0,
8/29/2014,2/1/2016,4,2.48489999771118,,,0,
8/29/2014,3/1/2016,4,2.49589991569519,,,0,
8/29/2014,4/1/2016,4,2.65440011024475,,,0,
8/29/2014,5/1/2016,4,2.6538999080658,,,0,
8/29/2014,6/1/2016,4,2.64339995384216,,,0,
8/29/2014,7/1/2016,4,2.62789988517761,,,0,
8/29/2014,8/1/2016,4,2.60940003395081,,,0,
8/29/2014,9/1/2016,4,2.58759999275208,,,0,
8/29/2014,10/1/2016,4,2.45580005645752,,,0,
8/29/2014,11/1/2016,4,2.43079996109009,,,0,
8/29/2014,12/1/2016,4,2.41580009460449,,,0,
8/29/2014,1/1/2017,4,2.41179990768433,,,0,
8/29/2014,2/1/2017,4,2.41380000114441,,,0,
8/29/2014,3/1/2017,4,2.41880011558533,,,0,
8/29/2014,4/1/2017,4,2.56259989738464,,,0,
8/29/2014,5/1/2017,4,2.55979990959167,,,0,
8/29/2014,6/1/2017,4,2.54999995231628,,,0,
8/29/2014,7/1/2017,4,2.53800010681152,,,0,
8/29/2014,8/1/2017,4,2.52300000190735,,,0,
9/2/2014,10/1/2014,1,92.879997253418,95.9100036621094,92.6800003051758,320356,
9/2/2014,11/1/2014,1,92.0999984741211,94.9400024414063,91.8899993896484,103382,
9/2/2014,12/1/2014,1,91.7399978637695,94.4000015258789,91.5100021362305,94407,
9/2/2014,1/1/2015,1,91.620002746582,93.870002746582,91.4100036621094,32917,
9/2/2014,2/1/2015,1,91.5599975585937,93.5999984741211,91.379997253418,14840,
9/2/2014,3/1/2015,1,91.5100021362305,93.5500030517578,91.3199996948242,20476,
9/2/2014,4/1/2015,1,91.4100036621094,93.2300033569336,91.4899978637695,5676,
9/2/2014,5/1/2015,1,91.3099975585937,93.0699996948242,91.6699981689453,3509,
9/2/2014,6/1/2015,1,91.1900024414063,93.0199966430664,90.9000015258789,22830,
9/2/2014,7/1/2015,1,90.9800033569336,92.5100021362305,90.7099990844727,1488,
9/2/2014,8/1/2015,1,90.7600021362305,91,90.6999969482422,952,
9/2/2014,9/1/2015,1,90.5599975585938,91.5299987792969,90.5199966430664,2016,
9/2/2014,10/1/2015,1,90.3899993896484,,90.370002746582,633,
9/2/2014,11/1/2015,1,90.2399978637695,,90.1999969482422,1532,
9/2/2014,12/1/2015,1,90.0999984741211,91.5299987792969,89.7799987792969,28280,
9/2/2014,1/1/2016,1,89.8300018310547,,89.8000030517578,1091,
9/2/2014,2/1/2016,1,89.5599975585938,,89.5800018310547,65,
9/2/2014,3/1/2016,1,89.3000030517578,,89.4800033569336,323,
9/2/2014,4/1/2016,1,89.0599975585937,,,25,
9/2/2014,5/1/2016,1,88.870002746582,,,644,
9/2/2014,6/1/2016,1,88.7399978637695,89.3099975585938,89.1800003051758,3610,
9/2/2014,7/1/2016,1,88.4899978637695,,,2,
9/2/2014,8/1/2016,1,88.3199996948242,,,0,
9/2/2014,9/1/2016,1,88.2200012207031,,,0,
9/2/2014,10/1/2016,1,88.1500015258789,,,0,
9/2/2014,11/1/2016,1,88.1100006103516,,,0,
9/2/2014,12/1/2016,1,88.0999984741211,88.6900024414063,87.8300018310547,5529,
9/2/2014,1/1/2017,1,87.870002746582,,,0,
9/2/2014,2/1/2017,1,87.6699981689453,,,0,
9/2/2014,3/1/2017,1,87.4899978637695,,,0,
9/2/2014,4/1/2017,1,87.3600006103516,,,0,
9/2/2014,5/1/2017,1,87.2799987792969,,,0,
9/2/2014,6/1/2017,1,87.2300033569336,,,17,
9/2/2014,7/1/2017,1,87.0899963378906,,,0,
9/2/2014,8/1/2017,1,87.0199966430664,,,0,
9/2/2014,9/1/2017,1,87.0100021362305,,,0,
9/2/2014,10/1/2017,1,87.0299987792969,,,0,
9/2/2014,11/1/2017,1,87.0699996948242,,,0,
9/2/2014,12/1/2017,1,87.1399993896484,87.5,86.9300003051758,527,
9/2/2014,1/1/2018,1,87.0400009155273,,,0,
9/2/2014,2/1/2018,1,86.9599990844727,,,0,
9/2/2014,3/1/2018,1,86.879997253418,,,0,
9/2/2014,4/1/2018,1,86.8099975585938,,,0,
9/2/2014,5/1/2018,1,86.75,,,0,
9/2/2014,6/1/2018,1,86.6999969482422,,,0,
9/2/2014,7/1/2018,1,86.629997253418,,,0,
9/2/2014,8/1/2018,1,86.5800018310547,,,0,
9/2/2014,9/1/2018,1,86.5599975585937,,,0,
9/2/2014,10/1/2018,1,86.5500030517578,,,0,
9/2/2014,11/1/2018,1,86.5599975585937,,,0,
9/2/2014,12/1/2018,1,86.5899963378906,86.75,86.4100036621094,68,
9/2/2014,1/1/2019,1,86.5199966430664,,,0,
9/2/2014,2/1/2019,1,86.4599990844727,,,0,
9/2/2014,3/1/2019,1,86.4100036621094,,,0,
9/2/2014,4/1/2019,1,86.370002746582,,,0,
9/2/2014,5/1/2019,1,86.3399963378906,,,0,
9/2/2014,6/1/2019,1,86.3300018310547,,,0,
9/2/2014,7/1/2019,1,86.2900009155274,,,0,
9/2/2014,8/1/2019,1,86.2699966430664,,,0,
9/2/2014,9/1/2019,1,86.2600021362305,,,0,
9/2/2014,10/1/2019,1,86.2600021362305,,,0,
9/2/2014,11/1/2019,1,86.2600021362305,,,0,
9/2/2014,12/1/2019,1,86.2799987792969,86.0199966430664,86,12,
9/2/2014,6/1/2020,1,86.1900024414063,,,0,
9/2/2014,12/1/2020,1,86.1100006103516,,86.3499984741211,0,
9/2/2014,6/1/2021,1,86.0599975585938,,,0,
9/2/2014,12/1/2021,1,86.0100021362305,,,0,
9/2/2014,6/1/2022,1,86.0100021362305,,,0,
9/2/2014,12/1/2022,1,86.0100021362305,86.3199996948242,86.3199996948242,1,
9/2/2014,10/1/2014,3,2.79670000076294,2.86299991607666,2.79349994659424,73677,
9/2/2014,11/1/2014,3,2.80489993095398,2.86910009384155,2.8018000125885,22642,
9/2/2014,12/1/2014,3,2.81240010261536,2.875,2.80949997901917,26596,
9/2/2014,1/1/2015,3,2.81879997253418,2.87490010261536,2.81539988517761,13122,
9/2/2014,2/1/2015,3,2.81629991531372,2.87050008773804,2.81419992446899,10983,
9/2/2014,3/1/2015,3,2.80710005760193,2.86400008201599,2.80550003051758,8868,
9/2/2014,4/1/2015,3,2.79579997062683,2.8461000919342,2.79399991035461,4854,
9/2/2014,5/1/2015,3,2.78880000114441,2.81559991836548,2.78690004348755,3209,
9/2/2014,6/1/2015,3,2.78679990768433,2.83279991149902,2.7853000164032,4784,
9/2/2014,7/1/2015,3,2.78920006752014,2.80999994277954,2.78900003433228,567,
9/2/2014,8/1/2015,3,2.79229998588562,2.82249999046326,2.79349994659424,421,
9/2/2014,9/1/2015,3,2.79629993438721,2.81649994850159,2.79570007324219,373,
9/2/2014,10/1/2015,3,2.79830002784729,2.82599997520447,2.79800009727478,239,
9/2/2014,11/1/2015,3,2.79850006103516,2.82500004768372,2.79749989509583,224,
9/2/2014,12/1/2015,3,2.79719996452332,2.82189989089966,2.79550004005432,1298,
9/2/2014,1/1/2016,3,2.79550004005432,2.81750011444092,2.7966001033783,37,
9/2/2014,2/1/2016,3,2.78949999809265,2.80900001525879,2.79399991035461,11,
9/2/2014,3/1/2016,3,2.77500009536743,,,0,
9/2/2014,4/1/2016,3,2.75650000572205,,,0,
9/2/2014,5/1/2016,3,2.74049997329712,,,0,
9/2/2014,6/1/2016,3,2.72900009155273,,,10,
9/2/2014,7/1/2016,3,2.72699999809265,,,0,
9/2/2014,8/1/2016,3,2.7260000705719,,,0,
9/2/2014,9/1/2016,3,2.72550010681152,,,0,
9/2/2014,10/1/2016,3,2.72499990463257,,,0,
9/2/2014,11/1/2016,3,2.72449994087219,,,0,
9/2/2014,12/1/2016,3,2.72399997711182,2.7425000667572,2.72499990463257,8,
9/2/2014,1/1/2017,3,2.72350001335144,,,0,
9/2/2014,2/1/2017,3,2.71749997138977,,,0,
9/2/2014,3/1/2017,3,2.70700001716614,,,0,
9/2/2014,4/1/2017,3,2.69099998474121,,,0,
9/2/2014,5/1/2017,3,2.67799997329712,,,0,
9/2/2014,6/1/2017,3,2.66849994659424,,,0,
9/2/2014,7/1/2017,3,2.66199994087219,,,0,
9/2/2014,8/1/2017,3,2.65849995613098,,,0,
9/2/2014,9/1/2017,3,2.65549993515015,,,0,
9/2/2014,10/1/2017,3,2.65350008010864,,,0,
9/2/2014,11/1/2017,3,2.65199995040894,,,0,
9/2/2014,12/1/2017,3,2.65050005912781,,,0,
9/2/2014,1/1/2018,3,2.64949989318848,,,0,
9/2/2014,10/1/2014,4,2.54299998283386,2.63199996948242,2.53909993171692,58746,
9/2/2014,11/1/2014,4,2.50990009307861,2.59319996833801,2.50629997253418,20950,
9/2/2014,12/1/2014,4,2.48799991607666,2.56879997253418,2.48480010032654,13470,
9/2/2014,1/1/2015,4,2.48539996147156,2.56399989128113,2.48200011253357,6655,
9/2/2014,2/1/2015,4,2.49429988861084,2.56680011749268,2.49149990081787,5207,
9/2/2014,3/1/2015,4,2.5132999420166,2.58439993858337,2.51049995422363,3795,
9/2/2014,4/1/2015,4,2.69429993629456,2.72900009155273,2.69210004806519,2254,
9/2/2014,5/1/2015,4,2.69449996948242,2.74799990653992,2.69169998168945,2236,
9/2/2014,6/1/2015,4,2.68210005760193,2.73810005187988,2.67790007591248,1298,
9/2/2014,7/1/2015,4,2.66300010681152,2.71510004997253,2.6654999256134,339,
9/2/2014,8/1/2015,4,2.63860011100769,2.6431999206543,2.64170002937317,280,
9/2/2014,9/1/2015,4,2.60969996452332,2.6301999092102,2.61209988594055,219,
9/2/2014,10/1/2015,4,2.47620010375977,2.48600006103516,2.48040008544922,268,
9/2/2014,11/1/2015,4,2.45050001144409,,2.45469999313354,270,
9/2/2014,12/1/2015,4,2.43899989128113,2.45609998703003,2.4375,319,
9/2/2014,1/1/2016,4,2.43939995765686,,2.44659996032715,8,
9/2/2014,2/1/2016,4,2.44289994239807,,,0,
9/2/2014,3/1/2016,4,2.45440006256104,,,1,
9/2/2014,4/1/2016,4,2.61739993095398,,,8,
9/2/2014,5/1/2016,4,2.61890006065369,,,37,
9/2/2014,6/1/2016,4,2.60840010643005,,,30,
9/2/2014,7/1/2016,4,2.5929000377655,,,0,
9/2/2014,8/1/2016,4,2.57439994812012,,,0,
9/2/2014,9/1/2016,4,2.55259990692139,,,0,
9/2/2014,10/1/2016,4,2.42079997062683,,,0,
9/2/2014,11/1/2016,4,2.39580011367798,,,0,
9/2/2014,12/1/2016,4,2.3808000087738,,,0,
9/2/2014,1/1/2017,4,2.37680006027222,,,0,
9/2/2014,2/1/2017,4,2.37879991531372,,,0,
9/2/2014,3/1/2017,4,2.38380002975464,,,0,
9/2/2014,4/1/2017,4,2.52760004997253,,,0,
9/2/2014,5/1/2017,4,2.52480006217957,,,0,
9/2/2014,6/1/2017,4,2.51500010490417,,,0,
9/2/2014,7/1/2017,4,2.50300002098083,,,0,
9/2/2014,8/1/2017,4,2.48799991607666,,,0,
9/2/2014,9/1/2017,4,2.47049999237061,,,0,
9/3/2014,10/1/2014,1,95.5400009155273,95.8300018310547,93.0599975585938,294395,
9/3/2014,11/1/2014,1,94.6800003051758,94.9300003051758,92.3000030517578,75442,
9/3/2014,12/1/2014,1,94.1600036621094,94.4199981689453,91.9300003051758,81051,
9/3/2014,1/1/2015,1,93.9100036621094,94.1600036621094,91.9100036621094,25595,
9/3/2014,2/1/2015,1,93.7399978637695,93.8399963378906,91.8399963378906,12102,
9/3/2014,3/1/2015,1,93.5999984741211,93.8000030517578,91.879997253418,14714,
9/3/2014,4/1/2015,1,93.4199981689453,93.4300003051758,91.9300003051758,3340,
9/3/2014,5/1/2015,1,93.2600021362305,93.4000015258789,91.7600021362305,2704,
9/3/2014,6/1/2015,1,93.0800018310547,93.3099975585938,91.4700012207031,21744,
9/3/2014,7/1/2015,1,92.8000030517578,92.7799987792969,91.1900024414063,1817,
9/3/2014,8/1/2015,1,92.5199966430664,92.5,91.3899993896484,1427,
9/3/2014,9/1/2015,1,92.2699966430664,92.2600021362305,91.0400009155273,1883,
9/3/2014,10/1/2015,1,92.0500030517578,91.9899978637695,,403,
9/3/2014,11/1/2015,1,91.8499984741211,91.8399963378906,,477,
9/3/2014,12/1/2015,1,91.6600036621094,91.9100036621094,90.2699966430664,29618,
9/3/2014,1/1/2016,1,91.3499984741211,91.3499984741211,,174,
9/3/2014,2/1/2016,1,91.0299987792969,90.9800033569336,,41,
9/3/2014,3/1/2016,1,90.7099990844727,90.5400009155273,90.3199996948242,449,
9/3/2014,4/1/2016,1,90.4000015258789,,,22,
9/3/2014,5/1/2016,1,90.1399993896484,,,150,
9/3/2014,6/1/2016,1,89.9499969482422,90.0599975585937,89.5500030517578,3650,
9/3/2014,7/1/2016,1,89.6399993896484,,,51,
9/3/2014,8/1/2016,1,89.4100036621094,,,28,
9/3/2014,9/1/2016,1,89.2399978637695,,,10,
9/3/2014,10/1/2016,1,89.0999984741211,,,15,
9/3/2014,11/1/2016,1,89,,,10,
9/3/2014,12/1/2016,1,88.9300003051758,89.0800018310547,88.379997253418,10715,
9/3/2014,1/1/2017,1,88.6500015258789,,,15,
9/3/2014,2/1/2017,1,88.4000015258789,,,0,
9/3/2014,3/1/2017,1,88.1800003051758,,,250,
9/3/2014,4/1/2017,1,88,,,0,
9/3/2014,5/1/2017,1,87.879997253418,,,0,
9/3/2014,6/1/2017,1,87.7900009155274,87.8000030517578,87.5599975585937,1044,
9/3/2014,7/1/2017,1,87.6100006103516,,,0,
9/3/2014,8/1/2017,1,87.5,,,0,
9/3/2014,9/1/2017,1,87.4499969482422,,,250,
9/3/2014,10/1/2017,1,87.4400024414063,,,0,
9/3/2014,11/1/2017,1,87.4499969482422,,,0,
9/3/2014,12/1/2017,1,87.4899978637695,87.9499969482422,87.3399963378906,2142,
9/3/2014,1/1/2018,1,87.370002746582,,,0,
9/3/2014,2/1/2018,1,87.2699966430664,,,0,
9/3/2014,3/1/2018,1,87.1699981689453,,,0,
9/3/2014,4/1/2018,1,87.0800018310547,,,0,
9/3/2014,5/1/2018,1,87,,,0,
9/3/2014,6/1/2018,1,86.9400024414063,,,0,
9/3/2014,7/1/2018,1,86.8499984741211,,,0,
9/3/2014,8/1/2018,1,86.7799987792969,,,0,
9/3/2014,9/1/2018,1,86.7399978637695,,,0,
9/3/2014,10/1/2018,1,86.7200012207031,,,0,
9/3/2014,11/1/2018,1,86.7099990844727,,,0,
9/3/2014,12/1/2018,1,86.7200012207031,87.1800003051758,86.5999984741211,640,
9/3/2014,1/1/2019,1,86.6399993896484,,,0,
9/3/2014,2/1/2019,1,86.5800018310547,,,0,
9/3/2014,3/1/2019,1,86.5299987792969,,,0,
9/3/2014,4/1/2019,1,86.4899978637695,,,0,
9/3/2014,5/1/2019,1,86.4599990844727,,,0,
9/3/2014,6/1/2019,1,86.4499969482422,,,0,
9/3/2014,7/1/2019,1,86.4100036621094,,,0,
9/3/2014,8/1/2019,1,86.3899993896484,,,0,
9/3/2014,9/1/2019,1,86.379997253418,,,0,
9/3/2014,10/1/2019,1,86.379997253418,,,0,
9/3/2014,11/1/2019,1,86.379997253418,,,0,
9/3/2014,12/1/2019,1,86.4000015258789,86.7300033569336,86.25,370,
9/3/2014,6/1/2020,1,86.3099975585937,,,0,
9/3/2014,12/1/2020,1,86.2300033569336,86.8499984741211,86.5,26,
9/3/2014,6/1/2021,1,86.1800003051758,,,0,
9/3/2014,12/1/2021,1,86.129997253418,,,0,
9/3/2014,6/1/2022,1,86.129997253418,,,0,
9/3/2014,12/1/2022,1,86.129997253418,86.1999969482422,,0,
9/3/2014,10/1/2014,3,2.86579990386963,2.87150001525879,2.79670000076294,68588,
9/3/2014,11/1/2014,3,2.87159991264343,2.87709999084473,2.80550003051758,21178,
9/3/2014,12/1/2014,3,2.87639999389648,2.8824999332428,2.8125,22009,
9/3/2014,1/1/2015,3,2.88100004196167,2.88199996948242,2.82189989089966,11829,
9/3/2014,2/1/2015,3,2.87639999389648,2.88100004196167,2.81979990005493,7201,
9/3/2014,3/1/2015,3,2.86500000953674,2.87150001525879,2.81110000610352,4815,
9/3/2014,4/1/2015,3,2.85109996795654,2.85599994659424,2.83179998397827,2341,
9/3/2014,5/1/2015,3,2.84170007705688,2.84800004959106,2.81080007553101,1414,
9/3/2014,6/1/2015,3,2.83789992332458,2.84409999847412,2.79380011558533,3123,
9/3/2014,7/1/2015,3,2.83870005607605,2.84360003471375,2.82109999656677,119,
9/3/2014,8/1/2015,3,2.84039998054504,2.84579992294312,2.8231999874115,50,
9/3/2014,9/1/2015,3,2.8429000377655,2.84409999847412,2.82730007171631,194,
9/3/2014,10/1/2015,3,2.84419989585876,2.84340000152588,,84,
9/3/2014,11/1/2015,3,2.84389996528625,2.84330010414124,2.83459997177124,85,
9/3/2014,12/1/2015,3,2.84190011024475,2.84640002250671,2.8257999420166,1506,
9/3/2014,1/1/2016,3,2.83940005302429,2.83500003814697,2.82999992370605,44,
9/3/2014,2/1/2016,3,2.83189988136292,2.82520008087158,,16,
9/3/2014,3/1/2016,3,2.81640005111694,,,14,
9/3/2014,4/1/2016,3,2.79690003395081,,,9,
9/3/2014,5/1/2016,3,2.77990007400513,,,5,
9/3/2014,6/1/2016,3,2.76740002632141,,,105,
9/3/2014,7/1/2016,3,2.76440000534058,,,0,
9/3/2014,8/1/2016,3,2.76239991188049,,,0,
9/3/2014,9/1/2016,3,2.76090002059937,,,0,
9/3/2014,10/1/2016,3,2.75939989089966,,,0,
9/3/2014,11/1/2016,3,2.75789999961853,,,0,
9/3/2014,12/1/2016,3,2.75690007209778,2.75430011749268,,415,
9/3/2014,1/1/2017,3,2.7564001083374,,,0,
9/3/2014,2/1/2017,3,2.75040006637573,,,0,
9/3/2014,3/1/2017,3,2.73889994621277,,,0,
9/3/2014,4/1/2017,3,2.72239995002747,,,0,
9/3/2014,5/1/2017,3,2.70939993858337,,,0,
9/3/2014,6/1/2017,3,2.69989991188049,,,0,
9/3/2014,7/1/2017,3,2.69339990615845,,,0,
9/3/2014,8/1/2017,3,2.68989992141724,,,0,
9/3/2014,9/1/2017,3,2.6868999004364,,,0,
9/3/2014,10/1/2017,3,2.6849000453949,,,0,
9/3/2014,11/1/2017,3,2.68339991569519,,,0,
9/3/2014,12/1/2017,3,2.68190002441406,,,98,
9/3/2014,1/1/2018,3,2.68090009689331,,,0,
9/3/2014,10/1/2014,4,2.61999988555908,2.63470005989075,2.54450011253357,75308,
9/3/2014,11/1/2014,4,2.57990002632141,2.59330010414124,2.51110005378723,36476,
9/3/2014,12/1/2014,4,2.5534999370575,2.56500005722046,2.49279999732971,24183,
9/3/2014,1/1/2015,4,2.54819989204407,2.55789995193481,2.49049997329712,9649,
9/3/2014,2/1/2015,4,2.55529999732971,2.55859994888306,2.49950003623962,5243,
9/3/2014,3/1/2015,4,2.5731999874115,2.58310008049011,2.52559995651245,3685,
9/3/2014,4/1/2015,4,2.75020003318787,2.7548999786377,2.72119998931885,1556,
9/3/2014,5/1/2015,4,2.74699997901916,2.7564001083374,2.71620011329651,1182,
9/3/2014,6/1/2015,4,2.7328999042511,2.7409999370575,2.70670008659363,963,
9/3/2014,7/1/2015,4,2.7114999294281,2.71390008926392,,152,
9/3/2014,8/1/2015,4,2.68530011177063,2.68659996986389,,15,
9/3/2014,9/1/2015,4,2.65380001068115,2.65549993515015,,107,
9/3/2014,10/1/2015,4,2.5188000202179,2.51789999008179,,6,
9/3/2014,11/1/2015,4,2.49140000343323,2.48950004577637,,8,
9/3/2014,12/1/2015,4,2.47889995574951,2.48530006408691,2.44609999656677,280,
9/3/2014,1/1/2016,4,2.47889995574951,2.47530007362366,,31,
9/3/2014,2/1/2016,4,2.48239994049072,,,0,
9/3/2014,3/1/2016,4,2.49390006065369,,,0,
9/3/2014,4/1/2016,4,2.65689992904663,,,0,
9/3/2014,5/1/2016,4,2.65840005874634,,,0,
9/3/2014,6/1/2016,4,2.6479001045227,,,0,
9/3/2014,7/1/2016,4,2.63240003585815,,,0,
9/3/2014,8/1/2016,4,2.61389994621277,,,0,
9/3/2014,9/1/2016,4,2.59209990501404,,,0,
9/3/2014,10/1/2016,4,2.46029996871948,,,0,
9/3/2014,11/1/2016,4,2.43530011177063,,,0,
9/3/2014,12/1/2016,4,2.42030000686645,,,0,
9/3/2014,1/1/2017,4,2.41630005836487,,,0,
9/3/2014,2/1/2017,4,2.41829991340637,,,0,
9/3/2014,3/1/2017,4,2.42330002784729,,,0,
9/3/2014,4/1/2017,4,2.56710004806519,,,0,
9/3/2014,5/1/2017,4,2.56430006027222,,,0,
9/3/2014,6/1/2017,4,2.55450010299683,,,0,
9/3/2014,7/1/2017,4,2.54250001907349,,,0,
9/3/2014,8/1/2017,4,2.52749991416931,,,0,
9/3/2014,9/1/2017,4,2.50999999046326,,,0,
9/4/2014,10/1/2014,1,94.4499969482422,95.3899993896484,94.1600036621094,254140,
9/4/2014,11/1/2014,1,93.7099990844727,94.5800018310547,93.4300003051758,77932,
9/4/2014,12/1/2014,1,93.25,94.0999984741211,92.9800033569336,70756,
9/4/2014,1/1/2015,1,93.0599975585938,93.8099975585937,92.7600021362305,21238,
9/4/2014,2/1/2015,1,92.9300003051758,93.6699981689453,92.6399993896484,9624,
9/4/2014,3/1/2015,1,92.8099975585937,93.5899963378906,92.5199966430664,12715,
9/4/2014,4/1/2015,1,92.6399993896484,93.3199996948242,92.5400009155274,2337,
9/4/2014,5/1/2015,1,92.4700012207031,93.2399978637695,92.2600021362305,1696,
9/4/2014,6/1/2015,1,92.2900009155273,93.1399993896484,92.0599975585938,15470,
9/4/2014,7/1/2015,1,92.0100021362305,92.7900009155274,91.8099975585938,1669,
9/4/2014,8/1/2015,1,91.7399978637695,92.3000030517578,91.8099975585938,1010,
9/4/2014,9/1/2015,1,91.5,91.6900024414062,91.5199966430664,2382,
9/4/2014,10/1/2015,1,91.2900009155274,,91.4000015258789,1522,
9/4/2014,11/1/2015,1,91.0999984741211,,91.1100006103516,1418,
9/4/2014,12/1/2015,1,90.9300003051758,91.6800003051758,90.75,23927,
9/4/2014,1/1/2016,1,90.6399993896484,,90.7600021362305,1540,
9/4/2014,2/1/2016,1,90.3399963378906,,90.5100021362305,84,
9/4/2014,3/1/2016,1,90.0299987792969,,90.3600006103516,760,
9/4/2014,4/1/2016,1,89.75,,,2,
9/4/2014,5/1/2016,1,89.5299987792969,,,70,
9/4/2014,6/1/2016,1,89.370002746582,89.9599990844727,89.3499984741211,2325,
9/4/2014,7/1/2016,1,89.0999984741211,,,209,
9/4/2014,8/1/2016,1,88.8899993896484,,,34,
9/4/2014,9/1/2016,1,88.7399978637695,,,14,
9/4/2014,10/1/2016,1,88.620002746582,,,8,
9/4/2014,11/1/2016,1,88.5400009155273,,,15,
9/4/2014,12/1/2016,1,88.4899978637695,88.9499969482422,88.25,3474,
9/4/2014,1/1/2017,1,88.2300033569336,,,0,
9/4/2014,2/1/2017,1,88,,,0,
9/4/2014,3/1/2017,1,87.8000030517578,,,0,
9/4/2014,4/1/2017,1,87.6399993896484,,,0,
9/4/2014,5/1/2017,1,87.5400009155274,,,0,
9/4/2014,6/1/2017,1,87.4700012207031,,,9,
9/4/2014,7/1/2017,1,87.3099975585938,,,0,
9/4/2014,8/1/2017,1,87.2200012207031,,,0,
9/4/2014,9/1/2017,1,87.1900024414063,,,0,
9/4/2014,10/1/2017,1,87.1999969482422,,,0,
9/4/2014,11/1/2017,1,87.2300033569336,,,0,
9/4/2014,12/1/2017,1,87.2900009155273,87.3899993896484,87,1291,
9/4/2014,1/1/2018,1,87.1900024414063,,,0,
9/4/2014,2/1/2018,1,87.0999984741211,,,0,
9/4/2014,3/1/2018,1,87.0199966430664,,,0,
9/4/2014,4/1/2018,1,86.9499969482422,,,0,
9/4/2014,5/1/2018,1,86.8899993896484,,,0,
9/4/2014,6/1/2018,1,86.8399963378906,,,0,
9/4/2014,7/1/2018,1,86.7699966430664,,,0,
9/4/2014,8/1/2018,1,86.7200012207031,,,0,
9/4/2014,9/1/2018,1,86.6900024414062,,,0,
9/4/2014,10/1/2018,1,86.6900024414062,,,0,
9/4/2014,11/1/2018,1,86.6999969482422,,,0,
9/4/2014,12/1/2018,1,86.7200012207031,86.9300003051758,86.4100036621094,655,
9/4/2014,1/1/2019,1,86.6500015258789,,,0,
9/4/2014,2/1/2019,1,86.5899963378906,,,0,
9/4/2014,3/1/2019,1,86.5500030517578,,,0,
9/4/2014,4/1/2019,1,86.5100021362305,,,0,
9/4/2014,5/1/2019,1,86.4899978637695,,,0,
9/4/2014,6/1/2019,1,86.4800033569336,,,0,
9/4/2014,7/1/2019,1,86.4499969482422,,,0,
9/4/2014,8/1/2019,1,86.4300003051758,,,0,
9/4/2014,9/1/2019,1,86.4300003051758,,,0,
9/4/2014,10/1/2019,1,86.4300003051758,,,0,
9/4/2014,11/1/2019,1,86.4400024414062,,,0,
9/4/2014,12/1/2019,1,86.4700012207031,86.5,85.9800033569336,246,
9/4/2014,6/1/2020,1,86.379997253418,,,0,
9/4/2014,12/1/2020,1,86.3000030517578,,,0,
9/4/2014,6/1/2021,1,86.25,,,0,
9/4/2014,12/1/2021,1,86.1999969482422,,,0,
9/4/2014,6/1/2022,1,86.1999969482422,,,0,
9/4/2014,12/1/2022,1,86.1999969482422,,,0,
9/4/2014,10/1/2014,3,2.83629989624023,2.87389993667603,2.83100008964539,53468,
9/4/2014,11/1/2014,3,2.84240007400513,2.87840008735657,2.83699989318848,18206,
9/4/2014,12/1/2014,3,2.84789991378784,2.88190007209778,2.84240007400513,12029,
9/4/2014,1/1/2015,3,2.85279989242554,2.88560009002686,2.84910011291504,7399,
9/4/2014,2/1/2015,3,2.84859991073608,2.88010001182556,2.84400010108948,5399,
9/4/2014,3/1/2015,3,2.83739995956421,2.86820006370544,2.83419990539551,3990,
9/4/2014,4/1/2015,3,2.82369995117187,2.85279989242554,2.82049989700317,3447,
9/4/2014,5/1/2015,3,2.8150999546051,2.84270000457764,2.81180000305176,2490,
9/4/2014,6/1/2015,3,2.81240010261536,2.83999991416931,2.80940008163452,2157,
9/4/2014,7/1/2015,3,2.81410002708435,2.83150005340576,2.81380009651184,302,
9/4/2014,8/1/2015,3,2.81649994850159,2.84179997444153,2.81669998168945,281,
9/4/2014,9/1/2015,3,2.81949996948242,2.83439993858337,2.8206000328064,374,
9/4/2014,10/1/2015,3,2.82130002975464,2.83480000495911,2.82389998435974,173,
9/4/2014,11/1/2015,3,2.82159996032715,2.83459997177124,2.82349991798401,80,
9/4/2014,12/1/2015,3,2.81970000267029,2.83899998664856,2.81760001182556,725,
9/4/2014,1/1/2016,3,2.81730008125305,,2.82249999046326,0,
9/4/2014,2/1/2016,3,2.81030011177063,,2.81699991226196,0,
9/4/2014,3/1/2016,3,2.79530000686645,,,0,
9/4/2014,4/1/2016,3,2.77629995346069,,,6,
9/4/2014,5/1/2016,3,2.75830006599426,,,6,
9/4/2014,6/1/2016,3,2.74480009078979,2.76850008964539,2.76850008964539,100,
9/4/2014,7/1/2016,3,2.74230003356934,,,0,
9/4/2014,8/1/2016,3,2.74079990386963,,,0,
9/4/2014,9/1/2016,3,2.73979997634888,,,0,
9/4/2014,10/1/2016,3,2.73880004882812,,,0,
9/4/2014,11/1/2016,3,2.73769998550415,,,0,
9/4/2014,12/1/2016,3,2.73699998855591,2.74399995803833,2.74230003356934,20,
9/4/2014,1/1/2017,3,2.73650002479553,,,0,
9/4/2014,2/1/2017,3,2.73049998283386,,,0,
9/4/2014,3/1/2017,3,2.71900010108948,,,0,
9/4/2014,4/1/2017,3,2.70250010490417,,,0,
9/4/2014,5/1/2017,3,2.68950009346008,,,0,
9/4/2014,6/1/2017,3,2.6800000667572,,,0,
9/4/2014,7/1/2017,3,2.67350006103516,,,0,
9/4/2014,8/1/2017,3,2.67000007629395,,,0,
9/4/2014,9/1/2017,3,2.66700005531311,,,0,
9/4/2014,10/1/2017,3,2.66499996185303,,,0,
9/4/2014,11/1/2017,3,2.6635000705719,,,0,
9/4/2014,12/1/2017,3,2.66199994087219,,,0,
9/4/2014,1/1/2018,3,2.66100001335144,,,0,
9/4/2014,10/1/2014,4,2.59990000724792,2.63459992408752,2.59500002861023,63042,
9/4/2014,11/1/2014,4,2.5566999912262,2.5913999080658,2.5524001121521,35791,
9/4/2014,12/1/2014,4,2.52839994430542,2.56200003623962,2.52469992637634,22211,
9/4/2014,1/1/2015,4,2.5220000743866,2.5511999130249,2.51839995384216,10548,
9/4/2014,2/1/2015,4,2.52819991111755,2.55719995498657,2.52469992637634,6763,
9/4/2014,3/1/2015,4,2.54550004005432,2.5783998966217,2.541100025177,5730,
9/4/2014,4/1/2015,4,2.72199988365173,2.75469994544983,2.72429990768433,3822,
9/4/2014,5/1/2015,4,2.7202000617981,2.74270009994507,2.71620011329651,3814,
9/4/2014,6/1/2015,4,2.70679998397827,2.73499989509583,2.70320010185242,2368,
9/4/2014,7/1/2015,4,2.6868999004364,2.70819997787476,2.68869996070862,531,
9/4/2014,8/1/2015,4,2.66170001029968,2.68059992790222,2.65849995613098,340,
9/4/2014,9/1/2015,4,2.63159990310669,2.6496000289917,2.63359999656677,413,
9/4/2014,10/1/2015,4,2.49760007858276,2.50869989395142,2.50169992446899,448,
9/4/2014,11/1/2015,4,2.4711000919342,,2.47519993782043,77,
9/4/2014,12/1/2015,4,2.45860004425049,2.47869992256165,2.45609998703003,448,
9/4/2014,1/1/2016,4,2.45869994163513,,2.46560001373291,3,
9/4/2014,2/1/2016,4,2.46219992637634,,,0,
9/4/2014,3/1/2016,4,2.47370004653931,,,0,
9/4/2014,4/1/2016,4,2.63669991493225,,,0,
9/4/2014,5/1/2016,4,2.63820004463196,,,0,
9/4/2014,6/1/2016,4,2.62770009040833,,,0,
9/4/2014,7/1/2016,4,2.61220002174377,,,0,
9/4/2014,8/1/2016,4,2.59369993209839,,,0,
9/4/2014,9/1/2016,4,2.57189989089966,,,0,
9/4/2014,10/1/2016,4,2.4400999546051,,,0,
9/4/2014,11/1/2016,4,2.41510009765625,,,0,
9/4/2014,12/1/2016,4,2.40009999275208,,,0,
9/4/2014,1/1/2017,4,2.39610004425049,,,0,
9/4/2014,2/1/2017,4,2.39809989929199,,,0,
9/4/2014,3/1/2017,4,2.40310001373291,,,0,
9/4/2014,4/1/2017,4,2.54690003395081,,,0,
9/4/2014,5/1/2017,4,2.54410004615784,,,0,
9/4/2014,6/1/2017,4,2.53430008888245,,,0,
9/4/2014,7/1/2017,4,2.52230000495911,,,0,
9/4/2014,8/1/2017,4,2.50729990005493,,,0,
9/4/2014,9/1/2017,4,2.48979997634888,,,0,
9/5/2014,10/1/2014,1,93.2900009155273,94.9899978637695,92.8600006103516,261386,
9/5/2014,11/1/2014,1,92.7099990844727,94.25,92.1900024414063,83967,
9/5/2014,12/1/2014,1,92.4000015258789,93.75,91.879997253418,67252,
9/5/2014,1/1/2015,1,92.2799987792969,93.5299987792969,91.6399993896484,18453,
9/5/2014,2/1/2015,1,92.1900024414063,93.3600006103516,91.6999969482422,10113,
9/5/2014,3/1/2015,1,92.0999984741211,93.2200012207031,91.7200012207031,13526,
9/5/2014,4/1/2015,1,91.9599990844727,93.0299987792969,91.75,2876,
9/5/2014,5/1/2015,1,91.8300018310547,92.5299987792969,91.3000030517578,2307,
9/5/2014,6/1/2015,1,91.6999969482422,92.6399993896484,91.1800003051758,13935,
9/5/2014,7/1/2015,1,91.4700012207031,92.2900009155273,91.0100021362305,1129,
9/5/2014,8/1/2015,1,91.25,90.9700012207031,90.9100036621094,1236,
9/5/2014,9/1/2015,1,91.0599975585938,91.6999969482422,90.5,1074,
9/5/2014,10/1/2015,1,90.9000015258789,,90.5400009155273,672,
9/5/2014,11/1/2015,1,90.7600021362305,,90.3899993896484,640,
9/5/2014,12/1/2015,1,90.629997253418,91.2200012207031,90,21309,
9/5/2014,1/1/2016,1,90.370002746582,,89.9800033569336,471,
9/5/2014,2/1/2016,1,90.0999984741211,,89.75,89,
9/5/2014,3/1/2016,1,89.8099975585938,90.0999984741211,89.5699996948242,844,
9/5/2014,4/1/2016,1,89.5500030517578,,,24,
9/5/2014,5/1/2016,1,89.3499984741211,,,25,
9/5/2014,6/1/2016,1,89.2200012207031,89.5,89.2200012207031,2000,
9/5/2014,7/1/2016,1,88.9800033569336,,,119,
9/5/2014,8/1/2016,1,88.7900009155274,,,6,
9/5/2014,9/1/2016,1,88.6600036621094,,,11,
9/5/2014,10/1/2016,1,88.5500030517578,,,1,
9/5/2014,11/1/2016,1,88.4800033569336,,,502,
9/5/2014,12/1/2016,1,88.4400024414063,88.7300033569336,87.7799987792969,3662,
9/5/2014,1/1/2017,1,88.1900024414063,,,500,
9/5/2014,2/1/2017,1,87.9599990844727,,,0,
9/5/2014,3/1/2017,1,87.7600021362305,,,0,
9/5/2014,4/1/2017,1,87.6100006103516,,,0,
9/5/2014,5/1/2017,1,87.5100021362305,,,0,
9/5/2014,6/1/2017,1,87.4400024414063,,,41,
9/5/2014,7/1/2017,1,87.2900009155273,,,0,
9/5/2014,8/1/2017,1,87.2099990844727,,,0,
9/5/2014,9/1/2017,1,87.1800003051758,,,0,
9/5/2014,10/1/2017,1,87.1900024414063,,,0,
9/5/2014,11/1/2017,1,87.2300033569336,,,0,
9/5/2014,12/1/2017,1,87.3000030517578,87.379997253418,86.9700012207031,552,
9/5/2014,1/1/2018,1,87.2099990844727,,,0,
9/5/2014,2/1/2018,1,87.120002746582,,,0,
9/5/2014,3/1/2018,1,87.0400009155273,,,0,
9/5/2014,4/1/2018,1,86.9700012207031,,,0,
9/5/2014,5/1/2018,1,86.9100036621094,,,0,
9/5/2014,6/1/2018,1,86.8600006103516,,,0,
9/5/2014,7/1/2018,1,86.7900009155273,,,0,
9/5/2014,8/1/2018,1,86.7399978637695,,,0,
9/5/2014,9/1/2018,1,86.7200012207031,,,0,
9/5/2014,10/1/2018,1,86.7200012207031,,,0,
9/5/2014,11/1/2018,1,86.7300033569336,,,0,
9/5/2014,12/1/2018,1,86.75,86.5,86.4899978637695,113,
9/5/2014,1/1/2019,1,86.6800003051758,,,0,
9/5/2014,2/1/2019,1,86.620002746582,,,0,
9/5/2014,3/1/2019,1,86.5800018310547,,,0,
9/5/2014,4/1/2019,1,86.5400009155274,,,0,
9/5/2014,5/1/2019,1,86.5199966430664,,,0,
9/5/2014,6/1/2019,1,86.5100021362305,,,0,
9/5/2014,7/1/2019,1,86.4800033569336,,,0,
9/5/2014,8/1/2019,1,86.4599990844727,,,0,
9/5/2014,9/1/2019,1,86.4599990844727,,,0,
9/5/2014,10/1/2019,1,86.4599990844727,,,0,
9/5/2014,11/1/2019,1,86.4700012207031,,,0,
9/5/2014,12/1/2019,1,86.5,86.0899963378906,86.0899963378906,23,
9/5/2014,6/1/2020,1,86.4100036621094,,,0,
9/5/2014,12/1/2020,1,86.3300018310547,,,0,
9/5/2014,6/1/2021,1,86.2799987792969,,,0,
9/5/2014,12/1/2021,1,86.2300033569336,,,0,
9/5/2014,6/1/2022,1,86.2300033569336,,,0,
9/5/2014,12/1/2022,1,86.2300033569336,,,0,
9/5/2014,10/1/2014,3,2.81920003890991,2.85170006752014,2.80320000648499,52413,
9/5/2014,11/1/2014,3,2.82570004463196,2.85730004310608,2.81010007858276,15979,
9/5/2014,12/1/2014,3,2.83189988136292,2.86290001869202,2.81669998168945,15061,
9/5/2014,1/1/2015,3,2.83759999275208,2.86789989471436,2.82529997825623,7950,
9/5/2014,2/1/2015,3,2.83419990539551,2.86249995231628,2.8199999332428,6146,
9/5/2014,3/1/2015,3,2.8238000869751,2.84990000724792,2.81019997596741,6103,
9/5/2014,4/1/2015,3,2.81130003929138,2.83610010147095,2.79789996147156,2842,
9/5/2014,5/1/2015,3,2.80419993400574,2.82699990272522,2.79200005531311,1464,
9/5/2014,6/1/2015,3,2.8024001121521,2.82500004768372,2.78999996185303,1750,
9/5/2014,7/1/2015,3,2.80469989776611,2.8150999546051,2.79439997673035,199,
9/5/2014,8/1/2015,3,2.80749988555908,2.81710004806519,2.79780006408691,197,
9/5/2014,9/1/2015,3,2.81100010871887,2.81850004196167,2.80220007896423,248,
9/5/2014,10/1/2015,3,2.81319999694824,2.82100009918213,2.8050000667572,199,
9/5/2014,11/1/2015,3,2.81369996070862,2.81430006027222,2.8050000667572,158,
9/5/2014,12/1/2015,3,2.8118999004364,2.8296000957489,2.80200004577637,714,
9/5/2014,1/1/2016,3,2.80999994277954,2.80450010299683,2.80250000953674,40,
9/5/2014,2/1/2016,3,2.80299997329712,,2.79900002479553,1,
9/5/2014,3/1/2016,3,2.7885000705719,,,0,
9/5/2014,4/1/2016,3,2.76999998092651,2.77800011634827,2.77800011634827,0,
9/5/2014,5/1/2016,3,2.75250005722046,2.76099991798401,2.76099991798401,0,
9/5/2014,6/1/2016,3,2.73950004577637,,,0,
9/5/2014,7/1/2016,3,2.73749995231628,,,0,
9/5/2014,8/1/2016,3,2.73600006103516,,,0,
9/5/2014,9/1/2016,3,2.73499989509583,,,0,
9/5/2014,10/1/2016,3,2.73399996757507,,,0,
9/5/2014,11/1/2016,3,2.7328999042511,,,0,
9/5/2014,12/1/2016,3,2.73219990730286,2.73000001907349,2.73000001907349,1,
9/5/2014,1/1/2017,3,2.73169994354248,,,0,
9/5/2014,2/1/2017,3,2.72569990158081,,,0,
9/5/2014,3/1/2017,3,2.71519994735718,,,0,
9/5/2014,4/1/2017,3,2.69970011711121,,,0,
9/5/2014,5/1/2017,3,2.68770003318787,,,0,
9/5/2014,6/1/2017,3,2.67820000648499,,,0,
9/5/2014,7/1/2017,3,2.67170000076294,,,0,
9/5/2014,8/1/2017,3,2.66820001602173,,,0,
9/5/2014,9/1/2017,3,2.66519999504089,,,0,
9/5/2014,10/1/2017,3,2.66319990158081,,,0,
9/5/2014,11/1/2017,3,2.66170001029968,,,0,
9/5/2014,12/1/2017,3,2.66020011901855,,,0,
9/5/2014,1/1/2018,3,2.65919995307922,,,0,
9/5/2014,10/1/2014,4,2.58340001106262,2.62680006027222,2.56040000915527,62746,
9/5/2014,11/1/2014,4,2.53909993171692,2.58010005950928,2.51959991455078,34449,
9/5/2014,12/1/2014,4,2.50939989089966,2.54780006408691,2.49210000038147,25309,
9/5/2014,1/1/2015,4,2.50300002098083,2.53880000114441,2.48749995231628,10600,
9/5/2014,2/1/2015,4,2.51040005683899,2.54180002212524,2.49640011787415,5686,
9/5/2014,3/1/2015,4,2.52850008010864,2.56139993667603,2.51469993591309,5939,
9/5/2014,4/1/2015,4,2.7056999206543,2.73000001907349,2.69420003890991,4053,
9/5/2014,5/1/2015,4,2.70469999313354,2.73160004615784,2.69359993934631,1519,
9/5/2014,6/1/2015,4,2.69219994544983,2.72029995918274,2.6810998916626,1505,
9/5/2014,7/1/2015,4,2.6735999584198,2.69149994850159,2.66829991340637,611,
9/5/2014,8/1/2015,4,2.64969992637634,,2.64459991455078,420,
9/5/2014,9/1/2015,4,2.62089991569519,2.63899993896484,2.61529994010925,544,
9/5/2014,10/1/2015,4,2.48740005493164,,2.48340010643005,466,
9/5/2014,11/1/2015,4,2.46160006523132,2.48259997367859,2.45770001411438,217,
9/5/2014,12/1/2015,4,2.44939994812012,2.46679997444153,2.44020009040833,496,
9/5/2014,1/1/2016,4,2.44950008392334,,2.44670009613037,16,
9/5/2014,2/1/2016,4,2.45300006866455,,,0,
9/5/2014,3/1/2016,4,2.46449995040894,,,0,
9/5/2014,4/1/2016,4,2.62750005722046,,,0,
9/5/2014,5/1/2016,4,2.62899994850159,,,0,
9/5/2014,6/1/2016,4,2.61849999427795,,,0,
9/5/2014,7/1/2016,4,2.6029999256134,,,0,
9/5/2014,8/1/2016,4,2.5845000743866,,,0,
9/5/2014,9/1/2016,4,2.56270003318787,,,0,
9/5/2014,10/1/2016,4,2.43090009689331,,,0,
9/5/2014,11/1/2016,4,2.40590000152588,,,0,
9/5/2014,12/1/2016,4,2.3908998966217,,,0,
9/5/2014,1/1/2017,4,2.38689994812012,,,0,
9/5/2014,2/1/2017,4,2.3889000415802,,,0,
9/5/2014,3/1/2017,4,2.39389991760254,,,0,
9/5/2014,4/1/2017,4,2.53769993782043,,,0,
9/5/2014,5/1/2017,4,2.53489995002747,,,0,
9/5/2014,6/1/2017,4,2.52509999275208,,,0,
9/5/2014,7/1/2017,4,2.51309990882874,,,0,
9/5/2014,8/1/2017,4,2.49810004234314,,,0,
9/5/2014,9/1/2017,4,2.48060011863708,,,0,
9/8/2014,10/1/2014,1,92.6600036621094,93.620002746582,91.8000030517578,277990,
9/8/2014,11/1/2014,1,92.0500030517578,93.0299987792969,91.2200012207031,119413,
9/8/2014,12/1/2014,1,91.7200012207031,92.7300033569336,90.9700012207031,76487,
9/8/2014,1/1/2015,1,91.620002746582,92.5,90.9199981689453,30727,
9/8/2014,2/1/2015,1,91.5599975585937,92.379997253418,90.9000015258789,18617,
9/8/2014,3/1/2015,1,91.5100021362305,91.6500015258789,90.8199996948242,14805,
9/8/2014,4/1/2015,1,91.3899993896484,91.3199996948242,90.8899993896484,3903,
9/8/2014,5/1/2015,1,91.2799987792969,91.9199981689453,90.7399978637695,2423,
9/8/2014,6/1/2015,1,91.1600036621094,91.8600006103516,90.5100021362305,17118,
9/8/2014,7/1/2015,1,90.9499969482422,91.3099975585937,90.4899978637695,1351,
9/8/2014,8/1/2015,1,90.75,90.6500015258789,90.1399993896484,849,
9/8/2014,9/1/2015,1,90.5800018310547,90.5999984741211,90.1399993896484,1541,
9/8/2014,10/1/2015,1,90.4499969482422,,90.1399993896484,580,
9/8/2014,11/1/2015,1,90.3399963378906,,90.0400009155274,347,
9/8/2014,12/1/2015,1,90.2399978637695,90.7799987792969,89.629997253418,21223,
9/8/2014,1/1/2016,1,90.0100021362305,,89.6999969482422,75,
9/8/2014,2/1/2016,1,89.7799987792969,,89.4899978637695,63,
9/8/2014,3/1/2016,1,89.5199966430664,,89.370002746582,420,
9/8/2014,4/1/2016,1,89.3000030517578,,,39,
9/8/2014,5/1/2016,1,89.129997253418,,,27,
9/8/2014,6/1/2016,1,89.0299987792969,88.9599990844727,88.5999984741211,2591,
9/8/2014,7/1/2016,1,88.8099975585937,,,10,
9/8/2014,8/1/2016,1,88.6399993896484,,,10,
9/8/2014,9/1/2016,1,88.5400009155273,,,10,
9/8/2014,10/1/2016,1,88.4700012207031,,,10,
9/8/2014,11/1/2016,1,88.4400024414063,,,20,
9/8/2014,12/1/2016,1,88.4400024414063,88.5,87.7300033569336,7458,
9/8/2014,1/1/2017,1,88.2200012207031,87.8000030517578,87.8000030517578,1,
9/8/2014,2/1/2017,1,88.0100021362305,,,0,
9/8/2014,3/1/2017,1,87.8399963378906,,,0,
9/8/2014,4/1/2017,1,87.7200012207031,87.3000030517578,87.3000030517578,1,
9/8/2014,5/1/2017,1,87.6399993896484,,,0,
9/8/2014,6/1/2017,1,87.5999984741211,,,265,
9/8/2014,7/1/2017,1,87.4700012207031,,,0,
9/8/2014,8/1/2017,1,87.4000015258789,,,0,
9/8/2014,9/1/2017,1,87.3899993896484,,,0,
9/8/2014,10/1/2017,1,87.4199981689453,,,0,
9/8/2014,11/1/2017,1,87.4700012207031,,,0,
9/8/2014,12/1/2017,1,87.5500030517578,87.5,86.9300003051758,1546,
9/8/2014,1/1/2018,1,87.4599990844727,,,0,
9/8/2014,2/1/2018,1,87.379997253418,,,0,
9/8/2014,3/1/2018,1,87.3099975585938,,,0,
9/8/2014,4/1/2018,1,87.2399978637695,,,0,
9/8/2014,5/1/2018,1,87.1800003051758,,,0,
9/8/2014,6/1/2018,1,87.1399993896484,,,0,
9/8/2014,7/1/2018,1,87.0699996948242,,,0,
9/8/2014,8/1/2018,1,87.0299987792969,,,0,
9/8/2014,9/1/2018,1,87.0199966430664,,,0,
9/8/2014,10/1/2018,1,87.0199966430664,,,0,
9/8/2014,11/1/2018,1,87.0299987792969,,,0,
9/8/2014,12/1/2018,1,87.0599975585938,87,86.4499969482422,376,
9/8/2014,1/1/2019,1,86.9899978637695,,,0,
9/8/2014,2/1/2019,1,86.9300003051758,,,0,
9/8/2014,3/1/2019,1,86.8899993896484,,,0,
9/8/2014,4/1/2019,1,86.8499984741211,,,0,
9/8/2014,5/1/2019,1,86.8300018310547,,,0,
9/8/2014,6/1/2019,1,86.8199996948242,,,0,
9/8/2014,7/1/2019,1,86.7900009155273,,,0,
9/8/2014,8/1/2019,1,86.7699966430664,,,0,
9/8/2014,9/1/2019,1,86.7699966430664,,,0,
9/8/2014,10/1/2019,1,86.7699966430664,,,0,
9/8/2014,11/1/2019,1,86.7799987792969,,,0,
9/8/2014,12/1/2019,1,86.8099975585938,86.75,86.2300033569336,18,
9/8/2014,6/1/2020,1,86.7200012207031,,,0,
9/8/2014,12/1/2020,1,86.6399993896484,,,0,
9/8/2014,6/1/2021,1,86.5899963378906,,,0,
9/8/2014,12/1/2021,1,86.5400009155274,,,0,
9/8/2014,6/1/2022,1,86.5400009155274,,,0,
9/8/2014,12/1/2022,1,86.5400009155274,86.5,,0,
9/8/2014,10/1/2014,3,2.80940008163452,2.82559990882874,2.78819990158081,54124,
9/8/2014,11/1/2014,3,2.81599998474121,2.83159995079041,2.79530000686645,24421,
9/8/2014,12/1/2014,3,2.82220005989075,2.83789992332458,2.80220007896423,14549,
9/8/2014,1/1/2015,3,2.82789993286133,2.84209990501404,2.80890011787415,7043,
9/8/2014,2/1/2015,3,2.82489991188049,2.83699989318848,2.80679988861084,5180,
9/8/2014,3/1/2015,3,2.81489992141724,2.8289999961853,2.79710006713867,3737,
9/8/2014,4/1/2015,3,2.80299997329712,2.81439995765686,2.78520011901855,2221,
9/8/2014,5/1/2015,3,2.79670000076294,2.80209994316101,2.78220009803772,2086,
9/8/2014,6/1/2015,3,2.79559993743896,2.79929995536804,2.77850008010864,1817,
9/8/2014,7/1/2015,3,2.79870009422302,2.79870009422302,2.78259992599487,311,
9/8/2014,8/1/2015,3,2.80200004577637,2.80590009689331,2.78620004653931,223,
9/8/2014,9/1/2015,3,2.80590009689331,2.80999994277954,2.79200005531311,120,
9/8/2014,10/1/2015,3,2.80890011787415,2.81299996376038,2.7943000793457,71,
9/8/2014,11/1/2015,3,2.8099000453949,2.80710005760193,2.79450011253357,45,
9/8/2014,12/1/2015,3,2.80859994888306,2.81200003623962,2.79290008544922,727,
9/8/2014,1/1/2016,3,2.8076000213623,2.79250001907349,2.79150009155273,23,
9/8/2014,2/1/2016,3,2.80159997940063,2.78600001335144,2.78600001335144,14,
9/8/2014,3/1/2016,3,2.78830003738403,,,7,
9/8/2014,4/1/2016,3,2.77130007743835,2.76500010490417,2.76500010490417,6,
9/8/2014,5/1/2016,3,2.75530004501343,2.74930000305176,2.74930000305176,1,
9/8/2014,6/1/2016,3,2.74279999732971,2.74979996681213,2.74979996681213,9,
9/8/2014,7/1/2016,3,2.74130010604858,2.75340008735657,2.75279998779297,2,
9/8/2014,8/1/2016,3,2.74029994010925,2.75679993629456,2.7558000087738,1,
9/8/2014,9/1/2016,3,2.73950004577637,2.75,2.74469995498657,1,
9/8/2014,10/1/2016,3,2.73850011825562,2.74000000953674,2.74000000953674,1,
9/8/2014,11/1/2016,3,2.73740005493164,,,1,
9/8/2014,12/1/2016,3,2.7367000579834,,,6,
9/8/2014,1/1/2017,3,2.73620009422302,,,1,
9/8/2014,2/1/2017,3,2.73020005226135,,,0,
9/8/2014,3/1/2017,3,2.71970009803772,,,0,
9/8/2014,4/1/2017,3,2.70420002937317,,,0,
9/8/2014,5/1/2017,3,2.69219994544983,,,0,
9/8/2014,6/1/2017,3,2.68269991874695,,,0,
9/8/2014,7/1/2017,3,2.6761999130249,,,0,
9/8/2014,8/1/2017,3,2.67269992828369,,,0,
9/8/2014,9/1/2017,3,2.66969990730286,,,0,
9/8/2014,10/1/2017,3,2.66770005226135,,,0,
9/8/2014,11/1/2017,3,2.66619992256165,,,0,
9/8/2014,12/1/2017,3,2.66470003128052,,,0,
9/8/2014,1/1/2018,3,2.66370010375977,,,0,
9/8/2014,10/1/2014,4,2.5618999004364,2.58899998664856,2.53710007667541,62319,
9/8/2014,11/1/2014,4,2.52439999580383,2.54229998588562,2.50040006637573,36104,
9/8/2014,12/1/2014,4,2.49769997596741,2.51699995994568,2.47440004348755,21974,
9/8/2014,1/1/2015,4,2.49379992485046,2.5058000087738,2.47000002861023,10553,
9/8/2014,2/1/2015,4,2.50359988212585,2.50990009307861,2.48060011863708,6852,
9/8/2014,3/1/2015,4,2.52340006828308,2.53010010719299,2.49950003623962,4663,
9/8/2014,4/1/2015,4,2.70260000228882,2.70239996910095,2.67880010604858,3074,
9/8/2014,5/1/2015,4,2.70370006561279,2.71320009231567,2.68269991874695,1550,
9/8/2014,6/1/2015,4,2.69199991226196,2.6939001083374,2.66969990730286,859,
9/8/2014,7/1/2015,4,2.67370009422302,2.67400002479553,2.65400004386902,320,
9/8/2014,8/1/2015,4,2.65019989013672,2.65260004997253,2.6308000087738,190,
9/8/2014,9/1/2015,4,2.62129998207092,2.62470006942749,2.60209989547729,287,
9/8/2014,10/1/2015,4,2.48810005187988,2.49370002746582,2.46749997138977,143,
9/8/2014,11/1/2015,4,2.46219992637634,2.46860003471375,2.44729995727539,127,
9/8/2014,12/1/2015,4,2.44980001449585,2.44849991798401,2.42860007286072,457,
9/8/2014,1/1/2016,4,2.44980001449585,2.45840001106262,2.43819999694824,11,
9/8/2014,2/1/2016,4,2.45329999923706,,,0,
9/8/2014,3/1/2016,4,2.46479988098145,,,0,
9/8/2014,4/1/2016,4,2.62779998779297,,,0,
9/8/2014,5/1/2016,4,2.62930011749268,,,0,
9/8/2014,6/1/2016,4,2.61879992485046,,,0,
9/8/2014,7/1/2016,4,2.60330009460449,,,0,
9/8/2014,8/1/2016,4,2.58480000495911,,,0,
9/8/2014,9/1/2016,4,2.56299996376038,,,0,
9/8/2014,10/1/2016,4,2.43120002746582,,,0,
9/8/2014,11/1/2016,4,2.40619993209839,,,0,
9/8/2014,12/1/2016,4,2.39120006561279,,,0,
9/8/2014,1/1/2017,4,2.38720011711121,,,0,
9/8/2014,2/1/2017,4,2.38919997215271,,,0,
9/8/2014,3/1/2017,4,2.39420008659363,,,0,
9/8/2014,4/1/2017,4,2.53800010681152,,,0,
9/8/2014,5/1/2017,4,2.53520011901855,,,0,
9/8/2014,6/1/2017,4,2.52539992332458,,,0,
9/8/2014,7/1/2017,4,2.51340007781982,,,0,
9/8/2014,8/1/2017,4,2.49839997291565,,,0,
9/8/2014,9/1/2017,4,2.48090004920959,,,0,
9/9/2014,10/1/2014,1,92.75,93.9400024414062,92.5199966430664,275872,
9/9/2014,11/1/2014,1,91.8899993896484,93.0100021362305,91.629997253418,124925,
9/9/2014,12/1/2014,1,91.4499969482422,92.4700012207031,91.2300033569336,92273,
9/9/2014,1/1/2015,1,91.3300018310547,92.1999969482422,91.1100006103516,36115,
9/9/2014,2/1/2015,1,91.2699966430664,91.9899978637695,91.0500030517578,20420,
9/9/2014,3/1/2015,1,91.2099990844727,91.8899993896484,90.9800033569336,22139,
9/9/2014,4/1/2015,1,91.0899963378906,91.6399993896484,90.870002746582,6450,
9/9/2014,5/1/2015,1,90.9800033569336,91.5199966430664,90.8099975585938,3457,
9/9/2014,6/1/2015,1,90.8499984741211,91.4599990844727,90.5500030517578,19491,
9/9/2014,7/1/2015,1,90.6399993896484,91.2600021362305,90.4899978637695,2637,
9/9/2014,8/1/2015,1,90.4400024414062,90.879997253418,90.3499984741211,1964,
9/9/2014,9/1/2015,1,90.2900009155274,90.5699996948242,90.2099990844727,2438,
9/9/2014,10/1/2015,1,90.1800003051758,,90.2200012207031,876,
9/9/2014,11/1/2015,1,90.0899963378906,,90.120002746582,629,
9/9/2014,12/1/2015,1,90.0100021362305,90.4000015258789,89.7399978637695,31877,
9/9/2014,1/1/2016,1,89.8099975585938,,89.8399963378906,272,
9/9/2014,2/1/2016,1,89.5999984741211,,89.6699981689453,182,
9/9/2014,3/1/2016,1,89.3600006103516,,,472,
9/9/2014,4/1/2016,1,89.1600036621094,,,34,
9/9/2014,5/1/2016,1,89.0100021362305,,,71,
9/9/2014,6/1/2016,1,88.9300003051758,89.0999984741211,88.8899993896484,4446,
9/9/2014,7/1/2016,1,88.7300033569336,,,29,
9/9/2014,8/1/2016,1,88.5800018310547,,,15,
9/9/2014,9/1/2016,1,88.5,,,6,
9/9/2014,10/1/2016,1,88.4400024414063,,,21,
9/9/2014,11/1/2016,1,88.4199981689453,,,122,
9/9/2014,12/1/2016,1,88.4199981689453,88.5500030517578,88.120002746582,11183,
9/9/2014,1/1/2017,1,88.2099990844727,,,100,
9/9/2014,2/1/2017,1,88.0100021362305,,,0,
9/9/2014,3/1/2017,1,87.8600006103516,,,0,
9/9/2014,4/1/2017,1,87.7600021362305,,,0,
9/9/2014,5/1/2017,1,87.6999969482422,,,0,
9/9/2014,6/1/2017,1,87.6800003051758,87.5800018310547,87.5800018310547,206,
9/9/2014,7/1/2017,1,87.5599975585937,,,0,
9/9/2014,8/1/2017,1,87.5100021362305,,,0,
9/9/2014,9/1/2017,1,87.5100021362305,,,0,
9/9/2014,10/1/2017,1,87.5500030517578,,,0,
9/9/2014,11/1/2017,1,87.620002746582,,,0,
9/9/2014,12/1/2017,1,87.7099990844727,87.6500015258789,87.4300003051758,2579,
9/9/2014,1/1/2018,1,87.629997253418,,,0,
9/9/2014,2/1/2018,1,87.5500030517578,,,0,
9/9/2014,3/1/2018,1,87.4800033569336,,,0,
9/9/2014,4/1/2018,1,87.4199981689453,,,0,
9/9/2014,5/1/2018,1,87.3600006103516,,,0,
9/9/2014,6/1/2018,1,87.3199996948242,,,0,
9/9/2014,7/1/2018,1,87.25,,,0,
9/9/2014,8/1/2018,1,87.2200012207031,,,0,
9/9/2014,9/1/2018,1,87.2099990844727,,,0,
9/9/2014,10/1/2018,1,87.2099990844727,,,0,
9/9/2014,11/1/2018,1,87.2200012207031,,,0,
9/9/2014,12/1/2018,1,87.25,87.129997253418,86.9400024414063,321,
9/9/2014,1/1/2019,1,87.1699981689453,,,0,
9/9/2014,2/1/2019,1,87.1100006103516,,,0,
9/9/2014,3/1/2019,1,87.0599975585938,,,0,
9/9/2014,4/1/2019,1,87.0199966430664,,,0,
9/9/2014,5/1/2019,1,86.9899978637695,,,0,
9/9/2014,6/1/2019,1,86.9800033569336,,,0,
9/9/2014,7/1/2019,1,86.9499969482422,,,0,
9/9/2014,8/1/2019,1,86.9300003051758,,,0,
9/9/2014,9/1/2019,1,86.9199981689453,,,0,
9/9/2014,10/1/2019,1,86.9199981689453,,,0,
9/9/2014,11/1/2019,1,86.9199981689453,,,0,
9/9/2014,12/1/2019,1,86.9499969482422,,86.7200012207031,26,
9/9/2014,6/1/2020,1,86.8600006103516,,,0,
9/9/2014,12/1/2020,1,86.7799987792969,,,0,
9/9/2014,6/1/2021,1,86.7300033569336,,,0,
9/9/2014,12/1/2021,1,86.6800003051758,,,0,
9/9/2014,6/1/2022,1,86.6800003051758,,,0,
9/9/2014,12/1/2022,1,86.6800003051758,,,0,
9/9/2014,10/1/2014,3,2.79150009155273,2.81399989128113,2.78760004043579,44885,
9/9/2014,11/1/2014,3,2.79839992523193,2.82069993019104,2.79460000991821,22945,
9/9/2014,12/1/2014,3,2.80509996414185,2.82680010795593,2.80170011520386,15124,
9/9/2014,1/1/2015,3,2.81180000305176,2.83189988136292,2.80839991569519,11682,
9/9/2014,2/1/2015,3,2.81010007858276,2.82859992980957,2.80699992179871,8738,
9/9/2014,3/1/2015,3,2.80080008506775,2.81920003890991,2.79699993133545,6958,
9/9/2014,4/1/2015,3,2.78940010070801,2.80620002746582,2.78460001945496,3032,
9/9/2014,5/1/2015,3,2.78419995307922,2.79590010643005,2.78020000457764,1390,
9/9/2014,6/1/2015,3,2.78430008888245,2.79809999465942,2.77870011329651,1902,
9/9/2014,7/1/2015,3,2.78880000114441,2.79450011253357,2.78399991989136,527,
9/9/2014,8/1/2015,3,2.79329991340637,2.79900002479553,2.79200005531311,249,
9/9/2014,9/1/2015,3,2.79789996147156,2.80310010910034,2.79250001907349,98,
9/9/2014,10/1/2015,3,2.80110001564026,2.81100010871887,2.79730010032654,81,
9/9/2014,11/1/2015,3,2.80259990692139,2.80749988555908,2.80299997329712,52,
9/9/2014,12/1/2015,3,2.80130004882812,2.81030011177063,2.79690003395081,555,
9/9/2014,1/1/2016,3,2.80040001869202,2.80749988555908,2.79900002479553,192,
9/9/2014,2/1/2016,3,2.79489994049072,2.79999995231628,2.79830002784729,5,
9/9/2014,3/1/2016,3,2.78309988975525,,,1,
9/9/2014,4/1/2016,3,2.76760005950928,,,0,
9/9/2014,5/1/2016,3,2.75309991836548,,,0,
9/9/2014,6/1/2016,3,2.74210000038147,,,0,
9/9/2014,7/1/2016,3,2.74110007286072,,,0,
9/9/2014,8/1/2016,3,2.74060010910034,,,0,
9/9/2014,9/1/2016,3,2.74009990692139,,,0,
9/9/2014,10/1/2016,3,2.73959994316101,,,0,
9/9/2014,11/1/2016,3,2.73909997940063,,,0,
9/9/2014,12/1/2016,3,2.73860001564026,,,0,
9/9/2014,1/1/2017,3,2.73810005187988,,,0,
9/9/2014,2/1/2017,3,2.73210000991821,,,0,
9/9/2014,3/1/2017,3,2.72160005569458,,,0,
9/9/2014,4/1/2017,3,2.70609998703003,,,0,
9/9/2014,5/1/2017,3,2.69409990310669,,,0,
9/9/2014,6/1/2017,3,2.68460011482239,,,0,
9/9/2014,7/1/2017,3,2.67810010910034,,,0,
9/9/2014,8/1/2017,3,2.67459988594055,,,0,
9/9/2014,9/1/2017,3,2.6716001033783,,,0,
9/9/2014,10/1/2017,3,2.66960000991821,,,0,
9/9/2014,11/1/2017,3,2.66810011863708,,,0,
9/9/2014,12/1/2017,3,2.66659998893738,,,0,
9/9/2014,1/1/2018,3,2.66560006141663,,,0,
9/9/2014,10/1/2014,4,2.54839992523193,2.57159996032715,2.54200005531311,48117,
9/9/2014,11/1/2014,4,2.50970005989075,2.53189992904663,2.50370001792908,28748,
9/9/2014,12/1/2014,4,2.48259997367859,2.50359988212585,2.47699999809265,17189,
9/9/2014,1/1/2015,4,2.47790002822876,2.49749994277954,2.47420001029968,9820,
9/9/2014,2/1/2015,4,2.48830008506775,2.50620007514954,2.48270010948181,6959,
9/9/2014,3/1/2015,4,2.50869989395142,2.52570009231567,2.50289988517761,4708,
9/9/2014,4/1/2015,4,2.68889999389648,2.70289993286133,2.68280005455017,3585,
9/9/2014,5/1/2015,4,2.69090008735657,2.7007999420166,2.68409991264343,2450,
9/9/2014,6/1/2015,4,2.67969989776611,2.69210004806519,2.67429995536804,1913,
9/9/2014,7/1/2015,4,2.6628999710083,2.66459989547729,2.6586000919342,724,
9/9/2014,8/1/2015,4,2.64030003547668,2.63949990272522,2.63669991493225,371,
9/9/2014,9/1/2015,4,2.61220002174377,2.61100006103516,2.60229992866516,685,
9/9/2014,10/1/2015,4,2.47939991950989,2.47510004043579,2.47510004043579,323,
9/9/2014,11/1/2015,4,2.45469999313354,2.45499992370605,2.45129990577698,314,
9/9/2014,12/1/2015,4,2.44320011138916,2.44899988174438,2.43300008773804,540,
9/9/2014,1/1/2016,4,2.44289994239807,2.44749999046326,2.44059991836548,25,
9/9/2014,2/1/2016,4,2.44639992713928,,,0,
9/9/2014,3/1/2016,4,2.45790004730225,,,0,
9/9/2014,4/1/2016,4,2.62089991569519,,,0,
9/9/2014,5/1/2016,4,2.6224000453949,,,0,
9/9/2014,6/1/2016,4,2.61190009117126,,,0,
9/9/2014,7/1/2016,4,2.59640002250671,,,0,
9/9/2014,8/1/2016,4,2.57789993286133,,,0,
9/9/2014,9/1/2016,4,2.5560998916626,,,0,
9/9/2014,10/1/2016,4,2.42429995536804,,,0,
9/9/2014,11/1/2016,4,2.39930009841919,,,0,
9/9/2014,12/1/2016,4,2.38429999351501,,,0,
9/9/2014,1/1/2017,4,2.38030004501343,,,0,
9/9/2014,2/1/2017,4,2.38229990005493,,,0,
9/9/2014,3/1/2017,4,2.38730001449585,,,0,
9/9/2014,4/1/2017,4,2.53110003471375,,,0,
9/9/2014,5/1/2017,4,2.52830004692078,,,0,
9/9/2014,6/1/2017,4,2.51850008964539,,,0,
9/9/2014,7/1/2017,4,2.50650000572205,,,0,
9/9/2014,8/1/2017,4,2.49149990081787,,,0,
9/9/2014,9/1/2017,4,2.47399997711182,,,0,
9/10/2014,10/1/2014,1,91.6699981689453,93.0299987792969,91.2200012207031,295326,
9/10/2014,11/1/2014,1,90.8399963378906,92.1800003051758,90.3600006103516,120076,
9/10/2014,12/1/2014,1,90.4199981689453,91.7799987792969,89.9400024414063,92709,
9/10/2014,1/1/2015,1,90.2600021362305,91.5999984741211,89.8199996948242,43740,
9/10/2014,2/1/2015,1,90.1900024414062,91.5299987792969,89.7699966430664,23809,
9/10/2014,3/1/2015,1,90.1600036621094,91.2600021362305,89.8300018310547,27456,
9/10/2014,4/1/2015,1,90.0899963378906,91.0699996948242,89.6600036621094,6293,
9/10/2014,5/1/2015,1,90.0500030517578,91.1800003051758,89.6999969482422,4744,
9/10/2014,6/1/2015,1,89.9899978637695,91.0400009155273,89.5500030517578,23111,
9/10/2014,7/1/2015,1,89.8300018310547,90.4599990844727,89.5899963378906,1230,
9/10/2014,8/1/2015,1,89.6900024414063,90.2799987792969,89.4599990844727,1159,
9/10/2014,9/1/2015,1,89.5599975585938,90.4000015258789,89.1699981689453,5542,
9/10/2014,10/1/2015,1,89.4800033569336,,89.3199996948242,585,
9/10/2014,11/1/2015,1,89.4300003051758,,89.2600021362305,941,
9/10/2014,12/1/2015,1,89.379997253418,90.25,88.9000015258789,31413,
9/10/2014,1/1/2016,1,89.2200012207031,,89.0500030517578,276,
9/10/2014,2/1/2016,1,89.0500030517578,,88.9199981689453,940,
9/10/2014,3/1/2016,1,88.8399963378906,,88.879997253418,2702,
9/10/2014,4/1/2016,1,88.6900024414063,,,63,
9/10/2014,5/1/2016,1,88.5800018310547,,,46,
9/10/2014,6/1/2016,1,88.5400009155273,88.9300003051758,88.2900009155273,3250,
9/10/2014,7/1/2016,1,88.370002746582,,,67,
9/10/2014,8/1/2016,1,88.25,,,36,
9/10/2014,9/1/2016,1,88.1999969482422,,,23,
9/10/2014,10/1/2016,1,88.1699981689453,,,48,
9/10/2014,11/1/2016,1,88.1699981689453,,,248,
9/10/2014,12/1/2016,1,88.1900024414063,88.5999984741211,87.7300033569336,7921,
9/10/2014,1/1/2017,1,88,,,176,
9/10/2014,2/1/2017,1,87.8099975585937,,,1,
9/10/2014,3/1/2017,1,87.6800003051758,,,0,
9/10/2014,4/1/2017,1,87.5899963378906,,,0,
9/10/2014,5/1/2017,1,87.5500030517578,,,0,
9/10/2014,6/1/2017,1,87.5500030517578,,,15,
9/10/2014,7/1/2017,1,87.4499969482422,,,0,
9/10/2014,8/1/2017,1,87.4100036621094,,,0,
9/10/2014,9/1/2017,1,87.4300003051758,,,0,
9/10/2014,10/1/2017,1,87.4899978637695,,,0,
9/10/2014,11/1/2017,1,87.5699996948242,,,0,
9/10/2014,12/1/2017,1,87.6699981689453,87.8000030517578,87.2600021362305,1252,
9/10/2014,1/1/2018,1,87.5999984741211,,,0,
9/10/2014,2/1/2018,1,87.5299987792969,,,0,
9/10/2014,3/1/2018,1,87.4700012207031,,,0,
9/10/2014,4/1/2018,1,87.4199981689453,,,0,
9/10/2014,5/1/2018,1,87.370002746582,,,0,
9/10/2014,6/1/2018,1,87.3399963378906,,,0,
9/10/2014,7/1/2018,1,87.2799987792969,,,0,
9/10/2014,8/1/2018,1,87.2600021362305,,,0,
9/10/2014,9/1/2018,1,87.2600021362305,,,0,
9/10/2014,10/1/2018,1,87.2699966430664,,,0,
9/10/2014,11/1/2018,1,87.2900009155273,,,0,
9/10/2014,12/1/2018,1,87.3300018310547,87.0999984741211,86.870002746582,392,
9/10/2014,1/1/2019,1,87.2600021362305,,,0,
9/10/2014,2/1/2019,1,87.2099990844727,,,0,
9/10/2014,3/1/2019,1,87.1600036621094,,,0,
9/10/2014,4/1/2019,1,87.129997253418,,,0,
9/10/2014,5/1/2019,1,87.0999984741211,,,0,
9/10/2014,6/1/2019,1,87.0899963378906,,,0,
9/10/2014,7/1/2019,1,87.0599975585938,,,0,
9/10/2014,8/1/2019,1,87.0500030517578,,,0,
9/10/2014,9/1/2019,1,87.0500030517578,,,0,
9/10/2014,10/1/2019,1,87.0500030517578,,,0,
9/10/2014,11/1/2019,1,87.0599975585938,,,0,
9/10/2014,12/1/2019,1,87.0899963378906,,86.6800003051758,35,
9/10/2014,6/1/2020,1,87.0299987792969,,,0,
9/10/2014,12/1/2020,1,86.9800033569336,86.9000015258789,86.9000015258789,14,
9/10/2014,6/1/2021,1,86.9499969482422,,,0,
9/10/2014,12/1/2021,1,86.9300003051758,,,0,
9/10/2014,6/1/2022,1,86.9300003051758,,,0,
9/10/2014,12/1/2022,1,86.9300003051758,87.5,,0,
9/10/2014,10/1/2014,3,2.75329995155334,2.79769992828369,2.7435998916626,69363,
9/10/2014,11/1/2014,3,2.76220011711121,2.80430006980896,2.75270009040833,37431,
9/10/2014,12/1/2014,3,2.77119994163513,2.81100010871887,2.76250004768372,35565,
9/10/2014,1/1/2015,3,2.77999997138977,2.81629991531372,2.7729001045227,25434,
9/10/2014,2/1/2015,3,2.78180003166199,2.81170010566711,2.77329993247986,19882,
9/10/2014,3/1/2015,3,2.77530002593994,2.8050000667572,2.7671000957489,11992,
9/10/2014,4/1/2015,3,2.76629996299744,2.79180002212524,2.75939989089966,7963,
9/10/2014,5/1/2015,3,2.7632999420166,2.78579998016357,2.75480008125305,5209,
9/10/2014,6/1/2015,3,2.76480007171631,2.7836000919342,2.75710010528564,6651,
9/10/2014,7/1/2015,3,2.77090001106262,2.78449988365173,2.76530003547668,999,
9/10/2014,8/1/2015,3,2.7771999835968,2.7904999256134,2.7720000743866,1037,
9/10/2014,9/1/2015,3,2.78349995613098,2.79629993438721,2.77800011634827,887,
9/10/2014,10/1/2015,3,2.7885000705719,2.80469989776611,2.78110003471375,663,
9/10/2014,11/1/2015,3,2.79180002212524,2.81719994544983,2.78399991989136,618,
9/10/2014,12/1/2015,3,2.79200005531311,2.80200004577637,2.78229999542236,1902,
9/10/2014,1/1/2016,3,2.79299998283386,2.81750011444092,2.79080009460449,189,
9/10/2014,2/1/2016,3,2.78800010681152,2.81389999389648,2.78780007362366,83,
9/10/2014,3/1/2016,3,2.77749991416931,2.76999998092651,2.76999998092651,16,
9/10/2014,4/1/2016,3,2.76349997520447,2.76500010490417,2.76500010490417,10,
9/10/2014,5/1/2016,3,2.75,2.75500011444092,2.75500011444092,5,
9/10/2014,6/1/2016,3,2.74000000953674,,,0,
9/10/2014,7/1/2016,3,2.73950004577637,,,0,
9/10/2014,8/1/2016,3,2.73900008201599,,,0,
9/10/2014,9/1/2016,3,2.73850011825562,,,0,
9/10/2014,10/1/2016,3,2.73799991607666,,,0,
9/10/2014,11/1/2016,3,2.73749995231628,,,0,
9/10/2014,12/1/2016,3,2.73699998855591,,,0,
9/10/2014,1/1/2017,3,2.73650002479553,,,0,
9/10/2014,2/1/2017,3,2.73099994659424,,,0,
9/10/2014,3/1/2017,3,2.72149991989136,,,0,
9/10/2014,4/1/2017,3,2.70700001716614,,,0,
9/10/2014,5/1/2017,3,2.69600009918213,,,0,
9/10/2014,6/1/2017,3,2.68700003623962,,,0,
9/10/2014,7/1/2017,3,2.68099999427795,,,0,
9/10/2014,8/1/2017,3,2.67799997329712,,,0,
9/10/2014,9/1/2017,3,2.67549991607666,,,0,
9/10/2014,10/1/2017,3,2.67400002479553,,,0,
9/10/2014,11/1/2017,3,2.67300009727478,,,0,
9/10/2014,12/1/2017,3,2.67199993133545,,,0,
9/10/2014,1/1/2018,3,2.6710000038147,,,0,
9/10/2014,10/1/2014,4,2.52649998664856,2.55809998512268,2.50909996032715,59160,
9/10/2014,11/1/2014,4,2.48589992523193,2.51620006561279,2.47009992599487,36589,
9/10/2014,12/1/2014,4,2.45860004425049,2.48790001869202,2.44420003890991,21811,
9/10/2014,1/1/2015,4,2.45469999313354,2.48200011253357,2.44129991531372,10848,
9/10/2014,2/1/2015,4,2.46600008010864,2.48839998245239,2.45269989967346,9560,
9/10/2014,3/1/2015,4,2.48690009117126,2.51139998435974,2.47189998626709,8419,
9/10/2014,4/1/2015,4,2.66969990730286,2.68720006942749,2.65779995918274,5016,
9/10/2014,5/1/2015,4,2.67289996147156,2.69000005722046,2.65849995613098,3054,
9/10/2014,6/1/2015,4,2.66269993782043,2.68020009994507,2.64829993247986,3097,
9/10/2014,7/1/2015,4,2.64759993553162,2.66079998016357,2.63790011405945,746,
9/10/2014,8/1/2015,4,2.62649989128113,2.61929988861084,2.61350011825562,543,
9/10/2014,9/1/2015,4,2.59969997406006,2.59330010414124,2.59069991111755,1335,
9/10/2014,10/1/2015,4,2.46860003471375,,2.46140003204346,1473,
9/10/2014,11/1/2015,4,2.44539999961853,2.44000005722046,2.43829989433289,869,
9/10/2014,12/1/2015,4,2.43479990959167,2.44449996948242,2.42149996757507,1413,
9/10/2014,1/1/2016,4,2.43540000915527,,2.43079996109009,29,
9/10/2014,2/1/2016,4,2.43989992141724,,,0,
9/10/2014,3/1/2016,4,2.45239996910095,,,0,
9/10/2014,4/1/2016,4,2.61890006065369,,,5,
9/10/2014,5/1/2016,4,2.6224000453949,,,10,
9/10/2014,6/1/2016,4,2.61240005493164,,,5,
9/10/2014,7/1/2016,4,2.59689998626709,,,0,
9/10/2014,8/1/2016,4,2.5783998966217,,,0,
9/10/2014,9/1/2016,4,2.55660009384155,,,0,
9/10/2014,10/1/2016,4,2.42479991912842,,,0,
9/10/2014,11/1/2016,4,2.39980006217957,,,0,
9/10/2014,12/1/2016,4,2.38479995727539,,,0,
9/10/2014,1/1/2017,4,2.3808000087738,,,0,
9/10/2014,2/1/2017,4,2.38280010223389,,,0,
9/10/2014,3/1/2017,4,2.38779997825623,,,0,
9/10/2014,4/1/2017,4,2.53159999847412,,,0,
9/10/2014,5/1/2017,4,2.52880001068115,,,0,
9/10/2014,6/1/2017,4,2.51900005340576,,,0,
9/10/2014,7/1/2017,4,2.50699996948242,,,0,
9/10/2014,8/1/2017,4,2.49200010299683,,,0,
9/10/2014,9/1/2017,4,2.47449994087219,,,0,
9/11/2014,10/1/2014,1,92.8300018310547,93.4400024414063,90.4300003051758,403175,
9/11/2014,11/1/2014,1,91.8600006103516,92.4599990844727,89.5599975585938,191919,
9/11/2014,12/1/2014,1,91.3600006103516,91.9499969482422,89.129997253418,145113,
9/11/2014,1/1/2015,1,91.1100006103516,91.6500015258789,89.0400009155274,39593,
9/11/2014,2/1/2015,1,90.9499969482422,91.4199981689453,89,22838,
9/11/2014,3/1/2015,1,90.8300018310547,91.1699981689453,89.0899963378906,29884,
9/11/2014,4/1/2015,1,90.6800003051758,91.1600036621094,89.0899963378906,8473,
9/11/2014,5/1/2015,1,90.5800018310547,90.9800033569336,89.0999984741211,6148,
9/11/2014,6/1/2015,1,90.4800033569336,90.9300003051758,89.0400009155274,29895,
9/11/2014,7/1/2015,1,90.2900009155274,90.4899978637695,89.0400009155274,2168,
9/11/2014,8/1/2015,1,90.120002746582,90.5299987792969,88.879997253418,1573,
9/11/2014,9/1/2015,1,89.9700012207031,90.2799987792969,88.8000030517578,3087,
9/11/2014,10/1/2015,1,89.8499984741211,90.0100021362305,88.9700012207031,1087,
9/11/2014,11/1/2015,1,89.7600021362305,89.9599990844727,88.9100036621094,431,
9/11/2014,12/1/2015,1,89.6800003051758,90.1600036621094,88.5899963378906,44343,
9/11/2014,1/1/2016,1,89.4899978637695,89.6800003051758,88.75,279,
9/11/2014,2/1/2016,1,89.3099975585938,89.4300003051758,88.6500015258789,318,
9/11/2014,3/1/2016,1,89.0999984741211,89.0599975585937,88.6100006103516,1040,
9/11/2014,4/1/2016,1,88.9300003051758,,,128,
9/11/2014,5/1/2016,1,88.8199996948242,,,1087,
9/11/2014,6/1/2016,1,88.7799987792969,88.75,87.9800033569336,5194,
9/11/2014,7/1/2016,1,88.5999984741211,,,1068,
9/11/2014,8/1/2016,1,88.4599990844727,,,15,
9/11/2014,9/1/2016,1,88.3899993896484,,,7,
9/11/2014,10/1/2016,1,88.3399963378906,,,44,
9/11/2014,11/1/2016,1,88.3199996948242,,,49,
9/11/2014,12/1/2016,1,88.3199996948242,88.5299987792969,87.620002746582,8372,
9/11/2014,1/1/2017,1,88.120002746582,,,3,
9/11/2014,2/1/2017,1,87.9300003051758,,,3,
9/11/2014,3/1/2017,1,87.7900009155274,,,0,
9/11/2014,4/1/2017,1,87.6900024414062,,,0,
9/11/2014,5/1/2017,1,87.6399993896484,,,0,
9/11/2014,6/1/2017,1,87.629997253418,,,96,
9/11/2014,7/1/2017,1,87.5100021362305,,,0,
9/11/2014,8/1/2017,1,87.4599990844727,,,0,
9/11/2014,9/1/2017,1,87.4700012207031,,,0,
9/11/2014,10/1/2017,1,87.5100021362305,,,0,
9/11/2014,11/1/2017,1,87.5800018310547,,,0,
9/11/2014,12/1/2017,1,87.6699981689453,87.75,87.2600021362305,3762,
9/11/2014,1/1/2018,1,87.5999984741211,,,0,
9/11/2014,2/1/2018,1,87.5400009155274,,,0,
9/11/2014,3/1/2018,1,87.4899978637695,,,0,
9/11/2014,4/1/2018,1,87.4400024414063,,,0,
9/11/2014,5/1/2018,1,87.4000015258789,,,0,
9/11/2014,6/1/2018,1,87.370002746582,,,0,
9/11/2014,7/1/2018,1,87.3199996948242,,,0,
9/11/2014,8/1/2018,1,87.3099975585938,,,0,
9/11/2014,9/1/2018,1,87.3099975585938,,,0,
9/11/2014,10/1/2018,1,87.3199996948242,,,0,
9/11/2014,11/1/2018,1,87.3499984741211,,,0,
9/11/2014,12/1/2018,1,87.3899993896484,87.4499969482422,86.9700012207031,585,
9/11/2014,1/1/2019,1,87.3300018310547,,,0,
9/11/2014,2/1/2019,1,87.2799987792969,,,0,
9/11/2014,3/1/2019,1,87.2399978637695,,,0,
9/11/2014,4/1/2019,1,87.2099990844727,,,0,
9/11/2014,5/1/2019,1,87.1900024414063,,,0,
9/11/2014,6/1/2019,1,87.1900024414063,,,0,
9/11/2014,7/1/2019,1,87.1699981689453,,,0,
9/11/2014,8/1/2019,1,87.1699981689453,,,0,
9/11/2014,9/1/2019,1,87.1699981689453,,,0,
9/11/2014,10/1/2019,1,87.1800003051758,,,0,
9/11/2014,11/1/2019,1,87.1999969482422,,,0,
9/11/2014,12/1/2019,1,87.2399978637695,87.1600036621094,87.0299987792969,45,
9/11/2014,6/1/2020,1,87.2099990844727,,,0,
9/11/2014,12/1/2020,1,87.1900024414063,87.3000030517578,87.3000030517578,20,
9/11/2014,6/1/2021,1,87.1600036621094,,,0,
9/11/2014,12/1/2021,1,87.1399993896484,,,0,
9/11/2014,6/1/2022,1,87.1399993896484,,,0,
9/11/2014,12/1/2022,1,87.1399993896484,,,0,
9/11/2014,10/1/2014,3,2.75609993934631,2.76349997520447,2.72129988670349,60734,
9/11/2014,11/1/2014,3,2.76379990577698,2.77150011062622,2.73079991340637,33125,
9/11/2014,12/1/2014,3,2.77209997177124,2.77999997138977,2.73979997634888,22733,
9/11/2014,1/1/2015,3,2.7797999382019,2.78660011291504,2.74930000305176,11907,
9/11/2014,2/1/2015,3,2.7804000377655,2.78929996490479,2.75169992446899,10397,
9/11/2014,3/1/2015,3,2.77279996871948,2.7804000377655,2.7441999912262,8679,
9/11/2014,4/1/2015,3,2.76209998130798,2.77329993247986,2.73589992523193,6403,
9/11/2014,5/1/2015,3,2.75769996643066,2.7632999420166,2.73440003395081,4780,
9/11/2014,6/1/2015,3,2.75769996643066,2.76489996910095,2.73749995231628,6302,
9/11/2014,7/1/2015,3,2.76419997215271,2.77160000801086,2.74539995193481,1149,
9/11/2014,8/1/2015,3,2.77029991149902,2.77830004692078,2.75209999084473,668,
9/11/2014,9/1/2015,3,2.77629995346069,2.7859001159668,2.7581000328064,556,
9/11/2014,10/1/2015,3,2.78080010414124,2.79060006141663,2.76999998092651,351,
9/11/2014,11/1/2015,3,2.78390002250671,2.7943000793457,2.77489995956421,336,
9/11/2014,12/1/2015,3,2.78439998626709,2.79299998283386,2.76929998397827,898,
9/11/2014,1/1/2016,3,2.78509998321533,2.79609990119934,2.77629995346069,101,
9/11/2014,2/1/2016,3,2.77950000762939,2.79229998588562,2.77810001373291,59,
9/11/2014,3/1/2016,3,2.76850008964539,2.76999998092651,2.76810002326965,41,
9/11/2014,4/1/2016,3,2.75449991226196,2.75650000572205,2.75,3,
9/11/2014,5/1/2016,3,2.74149990081787,,,0,
9/11/2014,6/1/2016,3,2.73149991035461,,,5,
9/11/2014,7/1/2016,3,2.73049998283386,,,0,
9/11/2014,8/1/2016,3,2.72950005531311,,,0,
9/11/2014,9/1/2016,3,2.72849988937378,,,0,
9/11/2014,10/1/2016,3,2.72749996185303,,,0,
9/11/2014,11/1/2016,3,2.72650003433228,,,0,
9/11/2014,12/1/2016,3,2.72550010681152,2.71849989891052,2.71849989891052,59,
9/11/2014,1/1/2017,3,2.72499990463257,,,0,
9/11/2014,2/1/2017,3,2.71950006484985,,,0,
9/11/2014,3/1/2017,3,2.71000003814697,,,0,
9/11/2014,4/1/2017,3,2.6965000629425,,,0,
9/11/2014,5/1/2017,3,2.68650007247925,,,0,
9/11/2014,6/1/2017,3,2.6784999370575,,,0,
9/11/2014,7/1/2017,3,2.67300009727478,,,0,
9/11/2014,8/1/2017,3,2.67050004005432,,,0,
9/11/2014,9/1/2017,3,2.66849994659424,,,0,
9/11/2014,10/1/2017,3,2.66750001907349,,,0,
9/11/2014,11/1/2017,3,2.66650009155273,,,0,
9/11/2014,12/1/2017,3,2.6654999256134,,,22,
9/11/2014,1/1/2018,3,2.66449999809265,,,0,
9/11/2014,10/1/2014,4,2.52410006523132,2.53859996795654,2.4967999458313,50698,
9/11/2014,11/1/2014,4,2.48239994049072,2.49460005760193,2.45519995689392,34805,
9/11/2014,12/1/2014,4,2.45589995384216,2.4663999080658,2.42810010910034,16649,
9/11/2014,1/1/2015,4,2.45210003852844,2.46020007133484,2.42540001869202,8370,
9/11/2014,2/1/2015,4,2.46350002288818,2.47059988975525,2.43639993667603,5120,
9/11/2014,3/1/2015,4,2.48379993438721,2.49300003051758,2.45709991455078,3927,
9/11/2014,4/1/2015,4,2.66580009460449,2.67269992828369,2.64190006256104,2904,
9/11/2014,5/1/2015,4,2.66790008544922,2.67449998855591,2.64490008354187,1990,
9/11/2014,6/1/2015,4,2.65619993209839,2.66050004959106,2.63490009307861,1876,
9/11/2014,7/1/2015,4,2.64050006866455,2.64070010185242,2.62140011787415,593,
9/11/2014,8/1/2015,4,2.61960005760193,2.61829996109009,2.59949994087219,245,
9/11/2014,9/1/2015,4,2.59330010414124,2.59270000457764,2.57310009002686,275,
9/11/2014,10/1/2015,4,2.46269989013672,2.46690011024475,2.44379997253418,368,
9/11/2014,11/1/2015,4,2.43819999694824,,2.42720007896423,151,
9/11/2014,12/1/2015,4,2.42600011825562,2.42860007286072,2.41020011901855,262,
9/11/2014,1/1/2016,4,2.42610001564026,,2.42059993743896,6,
9/11/2014,2/1/2016,4,2.43059992790222,,,1,
9/11/2014,3/1/2016,4,2.44309997558594,,,0,
9/11/2014,4/1/2016,4,2.60960006713867,,,0,
9/11/2014,5/1/2016,4,2.61310005187988,,,0,
9/11/2014,6/1/2016,4,2.60310006141663,,,0,
9/11/2014,7/1/2016,4,2.58759999275208,,,0,
9/11/2014,8/1/2016,4,2.56909990310669,,,0,
9/11/2014,9/1/2016,4,2.54730010032654,,,0,
9/11/2014,10/1/2016,4,2.4154999256134,,,0,
9/11/2014,11/1/2016,4,2.39050006866455,,,0,
9/11/2014,12/1/2016,4,2.37549996376038,,,0,
9/11/2014,1/1/2017,4,2.37150001525879,,,0,
9/11/2014,2/1/2017,4,2.37350010871887,,,0,
9/11/2014,3/1/2017,4,2.37849998474121,,,0,
9/11/2014,4/1/2017,4,2.52230000495911,,,0,
9/11/2014,5/1/2017,4,2.51950001716614,,,0,
9/11/2014,6/1/2017,4,2.50970005989075,,,0,
9/11/2014,7/1/2017,4,2.49769997596741,,,0,
9/11/2014,8/1/2017,4,2.48270010948181,,,0,
9/11/2014,9/1/2017,4,2.46519994735718,,,0,
9/12/2014,10/1/2014,1,92.2699966430664,93.6699981689453,91.9599990844727,297768,
9/12/2014,11/1/2014,1,91.370002746582,92.6600036621094,91.120002746582,127683,
9/12/2014,12/1/2014,1,90.7699966430664,92.1800003051758,90.5500030517578,87431,
9/12/2014,1/1/2015,1,90.4800033569336,91.8300018310547,90.3099975585937,32603,
9/12/2014,2/1/2015,1,90.3399963378906,91.5999984741211,90.1500015258789,16122,
9/12/2014,3/1/2015,1,90.2600021362305,91.4000015258789,90.0800018310547,22801,
9/12/2014,4/1/2015,1,90.1600036621094,91.0299987792969,90.0100021362305,5496,
9/12/2014,5/1/2015,1,90.129997253418,91.0599975585938,89.9599990844727,3358,
9/12/2014,6/1/2015,1,90.0899963378906,91.0500030517578,89.9199981689453,19272,
9/12/2014,7/1/2015,1,89.9599990844727,90.8899993896484,89.8099975585938,1918,
9/12/2014,8/1/2015,1,89.8399963378906,90.3499984741211,89.8199996948242,1579,
9/12/2014,9/1/2015,1,89.7399978637695,90.3000030517578,89.8300018310547,2561,
9/12/2014,10/1/2015,1,89.6699981689453,90.0199966430664,89.7699966430664,544,
9/12/2014,11/1/2015,1,89.6100006103516,89.9599990844727,89.6600036621094,667,
9/12/2014,12/1/2015,1,89.5599975585938,90.2900009155274,89.3099975585938,27867,
9/12/2014,1/1/2016,1,89.3899993896484,89.6900024414063,89.4400024414063,784,
9/12/2014,2/1/2016,1,89.2300033569336,89.4400024414063,,334,
9/12/2014,3/1/2016,1,89.0400009155274,89.120002746582,,683,
9/12/2014,4/1/2016,1,88.8899993896484,88.9400024414062,,4,
9/12/2014,5/1/2016,1,88.8000030517578,,,119,
9/12/2014,6/1/2016,1,88.7699966430664,89.0999984741211,88.6900024414063,1838,
9/12/2014,7/1/2016,1,88.5999984741211,,,210,
9/12/2014,8/1/2016,1,88.4700012207031,,,95,
9/12/2014,9/1/2016,1,88.4000015258789,,,26,
9/12/2014,10/1/2016,1,88.3600006103516,,,16,
9/12/2014,11/1/2016,1,88.3600006103516,,,23,
9/12/2014,12/1/2016,1,88.370002746582,88.6800003051758,88.1699981689453,6262,
9/12/2014,1/1/2017,1,88.1699981689453,,,0,
9/12/2014,2/1/2017,1,87.9800033569336,,,0,
9/12/2014,3/1/2017,1,87.8399963378906,,,0,
9/12/2014,4/1/2017,1,87.7399978637695,,,0,
9/12/2014,5/1/2017,1,87.6900024414062,,,0,
9/12/2014,6/1/2017,1,87.6800003051758,87.8300018310547,87.5999984741211,28,
9/12/2014,7/1/2017,1,87.5500030517578,,,0,
9/12/2014,8/1/2017,1,87.4899978637695,,,0,
9/12/2014,9/1/2017,1,87.4899978637695,,,0,
9/12/2014,10/1/2017,1,87.5299987792969,,,0,
9/12/2014,11/1/2017,1,87.5899963378906,,,0,
9/12/2014,12/1/2017,1,87.6699981689453,87.8499984741211,87.5400009155274,1280,
9/12/2014,1/1/2018,1,87.5899963378906,,,0,
9/12/2014,2/1/2018,1,87.5199966430664,,,0,
9/12/2014,3/1/2018,1,87.4599990844727,,,0,
9/12/2014,4/1/2018,1,87.4000015258789,,,0,
9/12/2014,5/1/2018,1,87.3499984741211,,,0,
9/12/2014,6/1/2018,1,87.3099975585938,,,0,
9/12/2014,7/1/2018,1,87.25,,,0,
9/12/2014,8/1/2018,1,87.2300033569336,,,0,
9/12/2014,9/1/2018,1,87.2200012207031,,,0,
9/12/2014,10/1/2018,1,87.2200012207031,,,0,
9/12/2014,11/1/2018,1,87.2399978637695,,,0,
9/12/2014,12/1/2018,1,87.2699966430664,87.5500030517578,87.2399978637695,347,
9/12/2014,1/1/2019,1,87.1999969482422,,,0,
9/12/2014,2/1/2019,1,87.1500015258789,,,0,
9/12/2014,3/1/2019,1,87.0999984741211,,,0,
9/12/2014,4/1/2019,1,87.0699996948242,,,0,
9/12/2014,5/1/2019,1,87.0500030517578,,,0,
9/12/2014,6/1/2019,1,87.0400009155273,,,0,
9/12/2014,7/1/2019,1,87.0100021362305,,,0,
9/12/2014,8/1/2019,1,87,,,0,
9/12/2014,9/1/2019,1,87,,,0,
9/12/2014,10/1/2019,1,87,,,0,
9/12/2014,11/1/2019,1,87.0199966430664,,,0,
9/12/2014,12/1/2019,1,87.0599975585938,87.4000015258789,87.0800018310547,5,
9/12/2014,6/1/2020,1,87.0299987792969,,,0,
9/12/2014,12/1/2020,1,87.0100021362305,,,1,
9/12/2014,6/1/2021,1,86.9800033569336,,,0,
9/12/2014,12/1/2021,1,86.9599990844727,,,0,
9/12/2014,6/1/2022,1,86.9599990844727,,,0,
9/12/2014,12/1/2022,1,86.9599990844727,,,0,
9/12/2014,10/1/2014,3,2.74049997329712,2.77209997177124,2.73679995536804,47456,
9/12/2014,11/1/2014,3,2.74799990653992,2.77950000762939,2.7441999912262,22915,
9/12/2014,12/1/2014,3,2.75609993934631,2.78749990463257,2.75160002708435,16791,
9/12/2014,1/1/2015,3,2.76360011100769,2.79349994659424,2.76169991493225,7096,
9/12/2014,2/1/2015,3,2.76440000534058,2.79340004920959,2.76149988174438,6110,
9/12/2014,3/1/2015,3,2.75729990005493,2.78679990768433,2.75279998779297,4264,
9/12/2014,4/1/2015,3,2.74670004844666,2.77519989013672,2.74399995803833,2751,
9/12/2014,5/1/2015,3,2.74210000038147,2.76999998092651,2.74000000953674,1485,
9/12/2014,6/1/2015,3,2.74180006980896,2.76990008354187,2.73889994621277,3021,
9/12/2014,7/1/2015,3,2.74850010871887,2.76699995994568,2.7467999458313,685,
9/12/2014,8/1/2015,3,2.7551999092102,2.77419996261597,2.7551999092102,382,
9/12/2014,9/1/2015,3,2.76189994812012,2.78069996833801,2.76270008087158,379,
9/12/2014,10/1/2015,3,2.76729989051819,2.79019999504089,2.76749992370605,475,
9/12/2014,11/1/2015,3,2.77040004730225,2.78800010681152,2.7720000743866,509,
9/12/2014,12/1/2015,3,2.77099990844727,2.79649996757507,2.76889991760254,1339,
9/12/2014,1/1/2016,3,2.77180004119873,2.78920006752014,2.76999998092651,236,
9/12/2014,2/1/2016,3,2.76600003242493,2.77699995040894,2.77119994163513,102,
9/12/2014,3/1/2016,3,2.75500011444092,2.76600003242493,2.76099991798401,95,
9/12/2014,4/1/2016,3,2.74149990081787,2.75329995155334,2.74699997901916,32,
9/12/2014,5/1/2016,3,2.72900009155273,2.74149990081787,2.73399996757507,19,
9/12/2014,6/1/2016,3,2.72000002861023,2.73049998283386,2.72399997711182,24,
9/12/2014,7/1/2016,3,2.71950006484985,2.72300004959106,2.72300004959106,1,
9/12/2014,8/1/2016,3,2.71900010108948,2.72350001335144,2.72199988365173,2,
9/12/2014,9/1/2016,3,2.71849989891052,2.72199988365173,2.72099995613098,3,
9/12/2014,10/1/2016,3,2.71799993515015,2.72049999237061,2.72000002861023,3,
9/12/2014,11/1/2016,3,2.71749997138977,2.71950006484985,2.71950006484985,1,
9/12/2014,12/1/2016,3,2.71700000762939,2.72350001335144,2.72129988670349,54,
9/12/2014,1/1/2017,3,2.71650004386902,,,0,
9/12/2014,2/1/2017,3,2.71099996566772,,,0,
9/12/2014,3/1/2017,3,2.70300006866455,,,0,
9/12/2014,4/1/2017,3,2.69099998474121,,,0,
9/12/2014,5/1/2017,3,2.68199992179871,,,0,
9/12/2014,6/1/2017,3,2.67499995231628,,,0,
9/12/2014,7/1/2017,3,2.67000007629395,,,0,
9/12/2014,8/1/2017,3,2.66799998283386,,,0,
9/12/2014,9/1/2017,3,2.66650009155273,,,0,
9/12/2014,10/1/2017,3,2.66599988937378,,,0,
9/12/2014,11/1/2017,3,2.6654999256134,,,0,
9/12/2014,12/1/2017,3,2.66499996185303,,,10,
9/12/2014,1/1/2018,3,2.66400003433228,,,0,
9/12/2014,10/1/2014,4,2.5188000202179,2.54320001602173,2.50690007209778,58619,
9/12/2014,11/1/2014,4,2.47309994697571,2.49920010566711,2.46259999275208,41587,
9/12/2014,12/1/2014,4,2.44470000267029,2.47160005569458,2.43440008163452,22692,
9/12/2014,1/1/2015,4,2.43969988822937,2.4663999080658,2.42980003356934,8366,
9/12/2014,2/1/2015,4,2.45070004463196,2.47819995880127,2.44090008735657,5551,
9/12/2014,3/1/2015,4,2.47079992294312,2.49720001220703,2.46079993247986,2948,
9/12/2014,4/1/2015,4,2.6528000831604,2.66739988327026,2.64420008659363,1687,
9/12/2014,5/1/2015,4,2.65560007095337,2.67729997634888,2.64800000190735,1049,
9/12/2014,6/1/2015,4,2.64479994773865,2.66569995880127,2.63590002059937,1292,
9/12/2014,7/1/2015,4,2.6298999786377,2.63479995727539,2.62660002708435,280,
9/12/2014,8/1/2015,4,2.60989999771118,2.61450004577637,2.60800004005432,208,
9/12/2014,9/1/2015,4,2.58419990539551,2.58850002288818,2.58200001716614,227,
9/12/2014,10/1/2015,4,2.45379996299744,2.45900011062622,2.45260000228882,256,
9/12/2014,11/1/2015,4,2.42930006980896,2.44059991836548,2.42829990386963,118,
9/12/2014,12/1/2015,4,2.41709995269775,2.43530011177063,2.41109991073608,196,
9/12/2014,1/1/2016,4,2.417799949646,2.42249989509583,2.42050004005432,23,
9/12/2014,2/1/2016,4,2.42409992218018,,2.43039989471436,16,
9/12/2014,3/1/2016,4,2.4381000995636,,,0,
9/12/2014,4/1/2016,4,2.60560011863708,,,0,
9/12/2014,5/1/2016,4,2.60960006713867,,,5,
9/12/2014,6/1/2016,4,2.59960007667541,,,5,
9/12/2014,7/1/2016,4,2.58410000801086,,,0,
9/12/2014,8/1/2016,4,2.56559991836548,,,0,
9/12/2014,9/1/2016,4,2.54380011558533,,,0,
9/12/2014,10/1/2016,4,2.41199994087219,2.41989994049072,,0,
9/12/2014,11/1/2016,4,2.38700008392334,,,0,
9/12/2014,12/1/2016,4,2.37199997901916,,,0,
9/12/2014,1/1/2017,4,2.36800003051758,,,0,
9/12/2014,2/1/2017,4,2.36999988555908,,,0,
9/12/2014,3/1/2017,4,2.375,,,0,
9/12/2014,4/1/2017,4,2.5188000202179,,,0,
9/12/2014,5/1/2017,4,2.51600003242493,,,0,
9/12/2014,6/1/2017,4,2.50620007514954,,,0,
9/12/2014,7/1/2017,4,2.4941999912262,,,0,
9/12/2014,8/1/2017,4,2.47919988632202,,,0,
9/12/2014,9/1/2017,4,2.46169996261597,,,0,
9/15/2014,10/1/2014,1,92.9199981689453,93.0299987792969,90.629997253418,260450,
9/15/2014,11/1/2014,1,91.9899978637695,92.0599975585938,89.7600021362305,104815,
9/15/2014,12/1/2014,1,91.370002746582,91.4199981689453,89.3000030517578,62841,
9/15/2014,1/1/2015,1,91.0299987792969,91.0699996948242,89.0800018310547,20562,
9/15/2014,2/1/2015,1,90.8099975585938,90.8300018310547,89.0299987792969,13501,
9/15/2014,3/1/2015,1,90.6699981689453,90.6699981689453,88.9800033569336,14931,
9/15/2014,4/1/2015,1,90.5400009155273,90.5500030517578,89.0500030517578,4245,
9/15/2014,5/1/2015,1,90.4800033569336,90.4000015258789,89.5599975585938,2402,
9/15/2014,6/1/2015,1,90.4199981689453,90.4400024414062,89.0299987792969,14307,
9/15/2014,7/1/2015,1,90.2799987792969,90.2900009155274,89.3099975585938,657,
9/15/2014,8/1/2015,1,90.1399993896484,89.9499969482422,89.2600021362305,567,
9/15/2014,9/1/2015,1,90.0400009155274,89.8399963378906,89.370002746582,1362,
9/15/2014,10/1/2015,1,89.9599990844727,89.7399978637695,89.3300018310547,389,
9/15/2014,11/1/2015,1,89.9000015258789,89.6900024414063,89.2900009155273,468,
9/15/2014,12/1/2015,1,89.8300018310547,89.8600006103516,88.5599975585938,22076,
9/15/2014,1/1/2016,1,89.6500015258789,89.4300003051758,89.0999984741211,417,
9/15/2014,2/1/2016,1,89.4800033569336,,89,105,
9/15/2014,3/1/2016,1,89.2900009155273,,88.9499969482422,521,
9/15/2014,4/1/2016,1,89.129997253418,,88.8399963378906,23,
9/15/2014,5/1/2016,1,89.0299987792969,,,33,
9/15/2014,6/1/2016,1,88.9899978637695,88.370002746582,88.370002746582,1140,
9/15/2014,7/1/2016,1,88.8199996948242,,,23,
9/15/2014,8/1/2016,1,88.6900024414063,,,6,
9/15/2014,9/1/2016,1,88.6100006103516,,,600,
9/15/2014,10/1/2016,1,88.5699996948242,,,0,
9/15/2014,11/1/2016,1,88.5699996948242,,,0,
9/15/2014,12/1/2016,1,88.5699996948242,88.6900024414063,87.6800003051758,7071,
9/15/2014,1/1/2017,1,88.370002746582,,,4,
9/15/2014,2/1/2017,1,88.1699981689453,,,0,
9/15/2014,3/1/2017,1,88.0199966430664,,,0,
9/15/2014,4/1/2017,1,87.9100036621094,,,0,
9/15/2014,5/1/2017,1,87.8499984741211,,,0,
9/15/2014,6/1/2017,1,87.8399963378906,,,10,
9/15/2014,7/1/2017,1,87.6999969482422,,,0,
9/15/2014,8/1/2017,1,87.629997253418,,,0,
9/15/2014,9/1/2017,1,87.620002746582,,,0,
9/15/2014,10/1/2017,1,87.6500015258789,,,0,
9/15/2014,11/1/2017,1,87.6999969482422,,,0,
9/15/2014,12/1/2017,1,87.7699966430664,88.0299987792969,87.6500015258789,887,
9/15/2014,1/1/2018,1,87.6800003051758,,,0,
9/15/2014,2/1/2018,1,87.6100006103516,,,0,
9/15/2014,3/1/2018,1,87.5400009155274,,,0,
9/15/2014,4/1/2018,1,87.4800033569336,,,0,
9/15/2014,5/1/2018,1,87.4199981689453,,,0,
9/15/2014,6/1/2018,1,87.379997253418,,,0,
9/15/2014,7/1/2018,1,87.3199996948242,,,0,
9/15/2014,8/1/2018,1,87.2900009155273,,,0,
9/15/2014,9/1/2018,1,87.2799987792969,,,0,
9/15/2014,10/1/2018,1,87.2699966430664,,,0,
9/15/2014,11/1/2018,1,87.2799987792969,,,0,
9/15/2014,12/1/2018,1,87.3099975585938,87.5800018310547,87.25,140,
9/15/2014,1/1/2019,1,87.2399978637695,,,0,
9/15/2014,2/1/2019,1,87.1800003051758,,,0,
9/15/2014,3/1/2019,1,87.129997253418,,,0,
9/15/2014,4/1/2019,1,87.0899963378906,,,0,
9/15/2014,5/1/2019,1,87.0699996948242,,,0,
9/15/2014,6/1/2019,1,87.0500030517578,,,0,
9/15/2014,7/1/2019,1,87.0100021362305,,,0,
9/15/2014,8/1/2019,1,87,,,0,
9/15/2014,9/1/2019,1,86.9899978637695,,,0,
9/15/2014,10/1/2019,1,86.9899978637695,,,0,
9/15/2014,11/1/2019,1,87.0100021362305,,,0,
9/15/2014,12/1/2019,1,87.0500030517578,87.0800018310547,86.9000015258789,59,
9/15/2014,6/1/2020,1,87.0199966430664,,,0,
9/15/2014,12/1/2020,1,87,86.9000015258789,86.9000015258789,9,
9/15/2014,6/1/2021,1,86.9700012207031,,,0,
9/15/2014,12/1/2021,1,86.9499969482422,86.9599990844727,86.9599990844727,3,
9/15/2014,6/1/2022,1,86.9499969482422,,,0,
9/15/2014,12/1/2022,1,86.9499969482422,,,0,
9/15/2014,10/1/2014,3,2.73959994316101,2.75440001487732,2.72580003738403,43346,
9/15/2014,11/1/2014,3,2.74600005149841,2.76099991798401,2.73239994049072,22159,
9/15/2014,12/1/2014,3,2.75399994850159,2.76909995079041,2.74140000343323,14768,
9/15/2014,1/1/2015,3,2.76189994812012,2.7765998840332,2.74780011177063,6415,
9/15/2014,2/1/2015,3,2.76290011405945,2.77530002593994,2.74930000305176,4090,
9/15/2014,3/1/2015,3,2.7558000087738,2.76810002326965,2.74550008773804,3614,
9/15/2014,4/1/2015,3,2.74580001831055,2.75760006904602,2.73250007629395,1691,
9/15/2014,5/1/2015,3,2.74219989776611,2.75349998474121,2.73239994049072,752,
9/15/2014,6/1/2015,3,2.74320006370544,2.75399994850159,2.73049998283386,2347,
9/15/2014,7/1/2015,3,2.75029993057251,2.7613000869751,2.74070000648499,295,
9/15/2014,8/1/2015,3,2.75760006904602,2.76760005950928,2.75,143,
9/15/2014,9/1/2015,3,2.76480007171631,2.77469992637634,2.75959992408752,123,
9/15/2014,10/1/2015,3,2.77060008049011,2.78250002861023,2.7739999294281,251,
9/15/2014,11/1/2015,3,2.77390003204346,2.78600001335144,2.77749991416931,209,
9/15/2014,12/1/2015,3,2.77500009536743,2.78430008888245,2.76629996299744,1274,
9/15/2014,1/1/2016,3,2.77640008926392,2.7820999622345,2.7820999622345,38,
9/15/2014,2/1/2016,3,2.77110004425049,2.77169990539551,,9,
9/15/2014,3/1/2016,3,2.76060009002686,2.76020002365112,,9,
9/15/2014,4/1/2016,3,2.74760007858276,2.74440002441406,,1,
9/15/2014,5/1/2016,3,2.73559999465942,2.73099994659424,,0,
9/15/2014,6/1/2016,3,2.72709989547729,2.72199988365173,,0,
9/15/2014,7/1/2016,3,2.72760009765625,,,0,
9/15/2014,8/1/2016,3,2.72810006141663,,,0,
9/15/2014,9/1/2016,3,2.728600025177,,,0,
9/15/2014,10/1/2016,3,2.72909998893738,,,0,
9/15/2014,11/1/2016,3,2.72959995269775,,,0,
9/15/2014,12/1/2016,3,2.73009991645813,2.72679996490479,2.71399998664856,14,
9/15/2014,1/1/2017,3,2.72959995269775,2.71799993515015,,0,
9/15/2014,2/1/2017,3,2.72410011291504,,,0,
9/15/2014,3/1/2017,3,2.71609997749329,,,0,
9/15/2014,4/1/2017,3,2.70409989356995,,,0,
9/15/2014,5/1/2017,3,2.69510006904602,,,0,
9/15/2014,6/1/2017,3,2.6881000995636,,,0,
9/15/2014,7/1/2017,3,2.68309998512268,,,0,
9/15/2014,8/1/2017,3,2.6810998916626,,,0,
9/15/2014,9/1/2017,3,2.67960000038147,,,0,
9/15/2014,10/1/2017,3,2.67910003662109,,,0,
9/15/2014,11/1/2017,3,2.67860007286072,,,0,
9/15/2014,12/1/2017,3,2.67810010910034,,,0,
9/15/2014,1/1/2018,3,2.67709994316101,,,0,
9/15/2014,10/1/2014,4,2.53080010414124,2.53870010375977,2.49499988555908,49421,
9/15/2014,11/1/2014,4,2.47760009765625,2.48740005493164,2.44849991798401,35929,
9/15/2014,12/1/2014,4,2.44539999961853,2.457200050354,2.42490005493164,17660,
9/15/2014,1/1/2015,4,2.43889999389648,2.45020008087158,2.4203999042511,7646,
9/15/2014,2/1/2015,4,2.44869995117187,2.45580005645752,2.43249988555908,4711,
9/15/2014,3/1/2015,4,2.46749997138977,2.48049998283386,2.45050001144409,3237,
9/15/2014,4/1/2015,4,2.64890003204346,2.66170001029968,2.63680005073547,2019,
9/15/2014,5/1/2015,4,2.65249991416931,2.66409993171692,2.64249992370605,1127,
9/15/2014,6/1/2015,4,2.64229989051819,2.65359997749329,2.62549996376038,1512,
9/15/2014,7/1/2015,4,2.62789988517761,2.63369989395142,2.62190008163452,817,
9/15/2014,8/1/2015,4,2.60840010643005,2.61439990997314,2.60579991340637,1,
9/15/2014,9/1/2015,4,2.58270001411438,2.5896999835968,2.57949995994568,542,
9/15/2014,10/1/2015,4,2.45320010185242,2.46000003814697,2.44989991188049,477,
9/15/2014,11/1/2015,4,2.42919993400574,2.43540000915527,2.42560005187988,177,
9/15/2014,12/1/2015,4,2.41799998283386,2.4284999370575,2.40249991416931,230,
9/15/2014,1/1/2016,4,2.4186999797821,2.4242000579834,2.41599988937378,13,
9/15/2014,2/1/2016,4,2.42499995231628,,2.42300009727478,0,
9/15/2014,3/1/2016,4,2.43899989128113,,,0,
9/15/2014,4/1/2016,4,2.60649991035461,,,0,
9/15/2014,5/1/2016,4,2.61050009727478,,,0,
9/15/2014,6/1/2016,4,2.60050010681152,,,0,
9/15/2014,7/1/2016,4,2.58500003814697,,,0,
9/15/2014,8/1/2016,4,2.56649994850159,,,0,
9/15/2014,9/1/2016,4,2.54469990730286,,,0,
9/15/2014,10/1/2016,4,2.4128999710083,,,0,
9/15/2014,11/1/2016,4,2.38790011405945,,,0,
9/15/2014,12/1/2016,4,2.37290000915527,,,0,
9/15/2014,1/1/2017,4,2.36890006065369,,,0,
9/15/2014,2/1/2017,4,2.37089991569519,,,0,
9/15/2014,3/1/2017,4,2.37590003013611,,,0,
9/15/2014,4/1/2017,4,2.519700050354,,,0,
9/15/2014,5/1/2017,4,2.51690006256104,,,0,
9/15/2014,6/1/2017,4,2.50710010528564,,,0,
9/15/2014,7/1/2017,4,2.4951000213623,,,0,
9/15/2014,8/1/2017,4,2.48009991645813,,,0,
9/15/2014,9/1/2017,4,2.46259999275208,,,0,
9/16/2014,10/1/2014,1,94.879997253418,95.1900024414062,92.4599990844727,293977,
9/16/2014,11/1/2014,1,93.8099975585937,94.120002746582,91.5199966430664,149148,
9/16/2014,12/1/2014,1,93.0999984741211,93.4100036621094,90.9300003051758,99405,
9/16/2014,1/1/2015,1,92.6600036621094,92.9700012207031,90.6399993896484,24034,
9/16/2014,2/1/2015,1,92.3499984741211,92.629997253418,90.4700012207031,13145,
9/16/2014,3/1/2015,1,92.120002746582,92.3199996948242,90.3300018310547,19324,
9/16/2014,4/1/2015,1,91.9000015258789,92.1699981689453,90.1999969482422,4920,
9/16/2014,5/1/2015,1,91.7600021362305,91.7200012207031,90.5199966430664,2628,
9/16/2014,6/1/2015,1,91.629997253418,91.9400024414063,90.0699996948242,23796,
9/16/2014,7/1/2015,1,91.4400024414062,91.6900024414062,90.0100021362305,1974,
9/16/2014,8/1/2015,1,91.2600021362305,91.370002746582,90.0400009155274,2564,
9/16/2014,9/1/2015,1,91.120002746582,91.3199996948242,89.9499969482422,3209,
9/16/2014,10/1/2015,1,91.0100021362305,91,89.879997253418,1039,
9/16/2014,11/1/2015,1,90.9300003051758,90.9300003051758,89.8199996948242,1280,
9/16/2014,12/1/2015,1,90.8499984741211,91.129997253418,89.5,31656,
9/16/2014,1/1/2016,1,90.6500015258789,90.620002746582,89.5899963378906,499,
9/16/2014,2/1/2016,1,90.4499969482422,90.3499984741211,89.4599990844727,142,
9/16/2014,3/1/2016,1,90.2300033569336,89.9800033569336,,602,
9/16/2014,4/1/2016,1,90.0299987792969,89.7799987792969,,43,
9/16/2014,5/1/2016,1,89.9000015258789,89.6500015258789,,1076,
9/16/2014,6/1/2016,1,89.8300018310547,90.0500030517578,89.25,4056,
9/16/2014,7/1/2016,1,89.629997253418,,,1044,
9/16/2014,8/1/2016,1,89.4700012207031,,,30,
9/16/2014,9/1/2016,1,89.3600006103516,,,85,
9/16/2014,10/1/2016,1,89.2900009155273,,,0,
9/16/2014,11/1/2016,1,89.2600021362305,,,0,
9/16/2014,12/1/2016,1,89.2399978637695,89.4800033569336,88.3499984741211,5287,
9/16/2014,1/1/2017,1,89.0100021362305,88.8600006103516,,26,
9/16/2014,2/1/2017,1,88.7900009155274,88,88,2,
9/16/2014,3/1/2017,1,88.6100006103516,,,0,
9/16/2014,4/1/2017,1,88.4800033569336,88.3600006103516,,0,
9/16/2014,5/1/2017,1,88.3899993896484,,,0,
9/16/2014,6/1/2017,1,88.3499984741211,,,35,
9/16/2014,7/1/2017,1,88.1900024414063,,,0,
9/16/2014,8/1/2017,1,88.1100006103516,,,0,
9/16/2014,9/1/2017,1,88.0800018310547,,,0,
9/16/2014,10/1/2017,1,88.0899963378906,,,0,
9/16/2014,11/1/2017,1,88.120002746582,,,0,
9/16/2014,12/1/2017,1,88.1800003051758,88.4000015258789,87.9000015258789,1202,
9/16/2014,1/1/2018,1,88.0699996948242,,,0,
9/16/2014,2/1/2018,1,87.9800033569336,,,0,
9/16/2014,3/1/2018,1,87.9000015258789,,,0,
9/16/2014,4/1/2018,1,87.8199996948242,,,0,
9/16/2014,5/1/2018,1,87.75,,,0,
9/16/2014,6/1/2018,1,87.6900024414062,,,0,
9/16/2014,7/1/2018,1,87.6100006103516,,,0,
9/16/2014,8/1/2018,1,87.5599975585937,,,0,
9/16/2014,9/1/2018,1,87.5299987792969,,,0,
9/16/2014,10/1/2018,1,87.5100021362305,,,0,
9/16/2014,11/1/2018,1,87.5100021362305,,,0,
9/16/2014,12/1/2018,1,87.5199966430664,87.5699996948242,87.3199996948242,321,
9/16/2014,1/1/2019,1,87.4400024414063,,,0,
9/16/2014,2/1/2019,1,87.370002746582,,,0,
9/16/2014,3/1/2019,1,87.3099975585938,,,0,
9/16/2014,4/1/2019,1,87.2600021362305,,,0,
9/16/2014,5/1/2019,1,87.2300033569336,,,0,
9/16/2014,6/1/2019,1,87.1999969482422,,,0,
9/16/2014,7/1/2019,1,87.1500015258789,,,0,
9/16/2014,8/1/2019,1,87.129997253418,,,0,
9/16/2014,9/1/2019,1,87.1100006103516,,,0,
9/16/2014,10/1/2019,1,87.0999984741211,,,0,
9/16/2014,11/1/2019,1,87.1100006103516,,,0,
9/16/2014,12/1/2019,1,87.1399993896484,87.0999984741211,86.9000015258789,30,
9/16/2014,6/1/2020,1,87.0899963378906,,,0,
9/16/2014,12/1/2020,1,87.0400009155273,87,86.9000015258789,9,
9/16/2014,6/1/2021,1,87.0100021362305,,,0,
9/16/2014,12/1/2021,1,86.9899978637695,,,0,
9/16/2014,6/1/2022,1,86.9899978637695,,,0,
9/16/2014,12/1/2022,1,86.9899978637695,,,0,
9/16/2014,10/1/2014,3,2.75629997253418,2.76519989967346,2.7260000705719,44347,
9/16/2014,11/1/2014,3,2.76320004463196,2.77209997177124,2.73300004005432,24268,
9/16/2014,12/1/2014,3,2.77169990539551,2.78090000152588,2.74270009994507,18918,
9/16/2014,1/1/2015,3,2.77999997138977,2.78859996795654,2.75,9068,
9/16/2014,2/1/2015,3,2.78150010108948,2.78979992866516,2.75460004806519,7197,
9/16/2014,3/1/2015,3,2.77519989013672,2.78320002555847,2.74729990959167,4911,
9/16/2014,4/1/2015,3,2.76609992980957,2.77239990234375,2.73769998550415,2565,
9/16/2014,5/1/2015,3,2.76320004463196,2.76900005340576,2.73399996757507,1568,
9/16/2014,6/1/2015,3,2.76500010490417,2.77040004730225,2.73489999771118,2944,
9/16/2014,7/1/2015,3,2.77220010757446,2.77699995040894,2.74230003356934,412,
9/16/2014,8/1/2015,3,2.77940011024475,2.78449988365173,2.75799989700317,381,
9/16/2014,9/1/2015,3,2.78679990768433,2.79150009155273,2.76539993286133,403,
9/16/2014,10/1/2015,3,2.79250001907349,2.79450011253357,2.76999998092651,493,
9/16/2014,11/1/2015,3,2.79559993743896,2.79419994354248,,432,
9/16/2014,12/1/2015,3,2.79670000076294,2.79940009117126,2.76990008354187,1181,
9/16/2014,1/1/2016,3,2.79819989204407,2.792799949646,2.78749990463257,184,
9/16/2014,2/1/2016,3,2.79189991950989,2.78410005569458,2.78250002861023,20,
9/16/2014,3/1/2016,3,2.77990007400513,2.77150011062622,2.77150011062622,12,
9/16/2014,4/1/2016,3,2.7658998966217,2.75999999046326,2.75999999046326,35,
9/16/2014,5/1/2016,3,2.75370001792908,2.75,2.75,33,
9/16/2014,6/1/2016,3,2.7441999912262,2.74200010299683,2.74200010299683,15,
9/16/2014,7/1/2016,3,2.74370002746582,2.74300003051758,2.7425000667572,1,
9/16/2014,8/1/2016,3,2.74320006370544,,,0,
9/16/2014,9/1/2016,3,2.74270009994507,,,0,
9/16/2014,10/1/2016,3,2.74270009994507,,,0,
9/16/2014,11/1/2016,3,2.74270009994507,,,0,
9/16/2014,12/1/2016,3,2.74270009994507,,,252,
9/16/2014,1/1/2017,3,2.74219989776611,,,0,
9/16/2014,2/1/2017,3,2.7367000579834,,,0,
9/16/2014,3/1/2017,3,2.72819995880127,,,0,
9/16/2014,4/1/2017,3,2.71569991111755,,,0,
9/16/2014,5/1/2017,3,2.70619988441467,,,0,
9/16/2014,6/1/2017,3,2.69869995117187,,,0,
9/16/2014,7/1/2017,3,2.69370007514954,,,0,
9/16/2014,8/1/2017,3,2.69169998168945,,,0,
9/16/2014,9/1/2017,3,2.69020009040833,,,0,
9/16/2014,10/1/2017,3,2.68969988822937,,,0,
9/16/2014,11/1/2017,3,2.68919992446899,,,0,
9/16/2014,12/1/2017,3,2.68869996070862,,,3,
9/16/2014,1/1/2018,3,2.68770003318787,,,0,
9/16/2014,10/1/2014,4,2.55879998207092,2.56970000267029,2.52480006217957,47887,
9/16/2014,11/1/2014,4,2.50609993934631,2.51699995994568,2.47169995307922,40642,
9/16/2014,12/1/2014,4,2.47359991073608,2.48390007019043,2.43959999084473,20377,
9/16/2014,1/1/2015,4,2.46589994430542,2.47589993476868,2.4342999458313,10839,
9/16/2014,2/1/2015,4,2.47410011291504,2.48309993743896,2.44519996643066,6789,
9/16/2014,3/1/2015,4,2.49259996414185,2.50099992752075,2.46219992637634,4017,
9/16/2014,4/1/2015,4,2.67499995231628,2.68230009078979,2.64549994468689,2916,
9/16/2014,5/1/2015,4,2.67799997329712,2.68510007858276,2.64890003204346,1247,
9/16/2014,6/1/2015,4,2.66720008850098,2.67350006103516,2.63619995117187,1410,
9/16/2014,7/1/2015,4,2.65249991416931,2.65370011329651,2.63260006904602,324,
9/16/2014,8/1/2015,4,2.63229990005493,2.63289999961853,2.62159991264343,223,
9/16/2014,9/1/2015,4,2.60599994659424,2.60739994049072,2.60500001907349,190,
9/16/2014,10/1/2015,4,2.47580003738403,2.47519993782043,2.47180008888245,181,
9/16/2014,11/1/2015,4,2.45090007781982,2.44930005073547,2.42400002479553,90,
9/16/2014,12/1/2015,4,2.43939995765686,2.44490003585815,2.41540002822876,174,
9/16/2014,1/1/2016,4,2.44000005722046,2.43549990653992,2.41260004043579,0,
9/16/2014,2/1/2016,4,2.44630002975464,2.4449999332428,,0,
9/16/2014,3/1/2016,4,2.46029996871948,,,0,
9/16/2014,4/1/2016,4,2.62779998779297,,,0,
9/16/2014,5/1/2016,4,2.63179993629456,,,0,
9/16/2014,6/1/2016,4,2.6217999458313,,,0,
9/16/2014,7/1/2016,4,2.60630011558533,,,0,
9/16/2014,8/1/2016,4,2.58780002593994,,,0,
9/16/2014,9/1/2016,4,2.56599998474121,,,0,
9/16/2014,10/1/2016,4,2.43420004844666,,,0,
9/16/2014,11/1/2016,4,2.40919995307922,,,0,
9/16/2014,12/1/2016,4,2.39420008659363,,,0,
9/16/2014,1/1/2017,4,2.39019989967346,,,0,
9/16/2014,2/1/2017,4,2.39219999313354,,,0,
9/16/2014,3/1/2017,4,2.39720010757446,,,0,
9/16/2014,4/1/2017,4,2.54099988937378,,,0,
9/16/2014,5/1/2017,4,2.53819990158081,,,0,
9/16/2014,6/1/2017,4,2.52839994430542,,,0,
9/16/2014,7/1/2017,4,2.51640009880066,,,0,
9/16/2014,8/1/2017,4,2.50139999389648,,,0,
9/16/2014,9/1/2017,4,2.48390007019043,,,0,
9/17/2014,10/1/2014,1,94.4199981689453,95.0599975585937,93.7399978637695,305307,
9/17/2014,11/1/2014,1,93.1999969482422,94.0100021362305,92.7200012207031,157911,
9/17/2014,12/1/2014,1,92.5,93.3499984741211,92.0800018310547,87498,
9/17/2014,1/1/2015,1,92.1100006103516,92.8899993896484,91.7099990844727,21575,
9/17/2014,2/1/2015,1,91.8399963378906,92.5299987792969,91.4499969482422,12074,
9/17/2014,3/1/2015,1,91.620002746582,92.2799987792969,91.1999969482422,15991,
9/17/2014,4/1/2015,1,91.4000015258789,92.0500030517578,91,3779,
9/17/2014,5/1/2015,1,91.25,91.8099975585938,90.9899978637695,2184,
9/17/2014,6/1/2015,1,91.120002746582,91.6800003051758,90.7399978637695,17895,
9/17/2014,7/1/2015,1,90.9300003051758,91.4899978637695,90.6100006103516,987,
9/17/2014,8/1/2015,1,90.7600021362305,91.2099990844727,90.5,914,
9/17/2014,9/1/2015,1,90.629997253418,91,90.3300018310547,1977,
9/17/2014,10/1/2015,1,90.5299987792969,,90.4800033569336,490,
9/17/2014,11/1/2015,1,90.4599990844727,,90.4100036621094,193,
9/17/2014,12/1/2015,1,90.4000015258789,90.9000015258789,90.0599975585937,22395,
9/17/2014,1/1/2016,1,90.2200012207031,,90.1699981689453,63,
9/17/2014,2/1/2016,1,90.0400009155274,,90.0299987792969,56,
9/17/2014,3/1/2016,1,89.8399963378906,,89.9599990844727,434,
9/17/2014,4/1/2016,1,89.6500015258789,,89.8000030517578,70,
9/17/2014,5/1/2016,1,89.5299987792969,89.5100021362305,89.4599990844727,110,
9/17/2014,6/1/2016,1,89.4700012207031,89.8499984741211,89.25,2096,
9/17/2014,7/1/2016,1,89.2799987792969,,,0,
9/17/2014,8/1/2016,1,89.1399993896484,,,210,
9/17/2014,9/1/2016,1,89.0400009155274,,,1323,
9/17/2014,10/1/2016,1,88.9800033569336,,,205,
9/17/2014,11/1/2016,1,88.9599990844727,,,760,
9/17/2014,12/1/2016,1,88.9499969482422,89.25,88.620002746582,6865,
9/17/2014,1/1/2017,1,88.7300033569336,88.8600006103516,88.8600006103516,302,
9/17/2014,2/1/2017,1,88.5100021362305,,,250,
9/17/2014,3/1/2017,1,88.3399963378906,,,300,
9/17/2014,4/1/2017,1,88.2099990844727,88.3600006103516,88.3600006103516,1,
9/17/2014,5/1/2017,1,88.129997253418,,,0,
9/17/2014,6/1/2017,1,88.0899963378906,88.0999984741211,87.9499969482422,824,
9/17/2014,7/1/2017,1,87.9400024414062,,,0,
9/17/2014,8/1/2017,1,87.8600006103516,,,0,
9/17/2014,9/1/2017,1,87.8399963378906,,,0,
9/17/2014,10/1/2017,1,87.8499984741211,,,0,
9/17/2014,11/1/2017,1,87.8899993896484,,,0,
9/17/2014,12/1/2017,1,87.9499969482422,88.1800003051758,87.6999969482422,1083,
9/17/2014,1/1/2018,1,87.8499984741211,,,0,
9/17/2014,2/1/2018,1,87.7600021362305,,,0,
9/17/2014,3/1/2018,1,87.6800003051758,,,0,
9/17/2014,4/1/2018,1,87.5999984741211,,,0,
9/17/2014,5/1/2018,1,87.5299987792969,,,0,
9/17/2014,6/1/2018,1,87.4700012207031,,,0,
9/17/2014,7/1/2018,1,87.3899993896484,,,0,
9/17/2014,8/1/2018,1,87.3399963378906,,,0,
9/17/2014,9/1/2018,1,87.3099975585938,,,0,
9/17/2014,10/1/2018,1,87.3000030517578,,,0,
9/17/2014,11/1/2018,1,87.3000030517578,,,0,
9/17/2014,12/1/2018,1,87.3099975585938,87.5299987792969,87.1999969482422,471,
9/17/2014,1/1/2019,1,87.2399978637695,,,0,
9/17/2014,2/1/2019,1,87.1800003051758,,,0,
9/17/2014,3/1/2019,1,87.129997253418,,,0,
9/17/2014,4/1/2019,1,87.0899963378906,,,0,
9/17/2014,5/1/2019,1,87.0699996948242,,,0,
9/17/2014,6/1/2019,1,87.0500030517578,,,0,
9/17/2014,7/1/2019,1,87.0100021362305,,,0,
9/17/2014,8/1/2019,1,87,,,0,
9/17/2014,9/1/2019,1,86.9899978637695,,,0,
9/17/2014,10/1/2019,1,86.9899978637695,,,0,
9/17/2014,11/1/2019,1,87.0100021362305,,,0,
9/17/2014,12/1/2019,1,87.0500030517578,86.9499969482422,86.8499984741211,274,
9/17/2014,6/1/2020,1,87.0500030517578,,,0,
9/17/2014,12/1/2020,1,87.0500030517578,86.9499969482422,86.9000015258789,93,
9/17/2014,6/1/2021,1,87.0199966430664,,,0,
9/17/2014,12/1/2021,1,87,,,0,
9/17/2014,6/1/2022,1,87,,,0,
9/17/2014,12/1/2022,1,87,87.5,87.5,1,
9/17/2014,10/1/2014,3,2.7451000213623,2.7632999420166,2.73819994926453,40598,
9/17/2014,11/1/2014,3,2.75239992141724,2.77060008049011,2.74530005455017,18811,
9/17/2014,12/1/2014,3,2.76110005378723,2.77819991111755,2.75390005111694,14681,
9/17/2014,1/1/2015,3,2.76990008354187,2.78550004959106,2.76300001144409,7346,
9/17/2014,2/1/2015,3,2.77180004119873,2.78810000419617,2.76500010490417,7608,
9/17/2014,3/1/2015,3,2.76539993286133,2.78099989891052,2.75909996032715,3745,
9/17/2014,4/1/2015,3,2.75620007514954,2.769700050354,2.75160002708435,1477,
9/17/2014,5/1/2015,3,2.7532000541687,2.76579999923706,2.74790000915527,794,
9/17/2014,6/1/2015,3,2.75480008125305,2.7681999206543,2.74920010566711,2030,
9/17/2014,7/1/2015,3,2.76189994812012,2.77489995956421,2.75720000267029,369,
9/17/2014,8/1/2015,3,2.76920008659363,2.78119993209839,2.7664999961853,292,
9/17/2014,9/1/2015,3,2.77670001983643,2.78200006484985,2.77300000190735,185,
9/17/2014,10/1/2015,3,2.78220009803772,2.78940010070801,2.7820999622345,145,
9/17/2014,11/1/2015,3,2.78539991378784,2.79209995269775,2.78489995002747,364,
9/17/2014,12/1/2015,3,2.78690004348755,2.79169988632202,2.78220009803772,972,
9/17/2014,1/1/2016,3,2.7885000705719,2.79590010643005,2.78500008583069,179,
9/17/2014,2/1/2016,3,2.78220009803772,,2.78730010986328,0,
9/17/2014,3/1/2016,3,2.77069997787476,,2.7765998840332,0,
9/17/2014,4/1/2016,3,2.75720000267029,,2.76550006866455,0,
9/17/2014,5/1/2016,3,2.74550008773804,,,0,
9/17/2014,6/1/2016,3,2.73650002479553,,,51,
9/17/2014,7/1/2016,3,2.73600006103516,,,0,
9/17/2014,8/1/2016,3,2.73600006103516,,,0,
9/17/2014,9/1/2016,3,2.73600006103516,,,0,
9/17/2014,10/1/2016,3,2.73600006103516,,,0,
9/17/2014,11/1/2016,3,2.73600006103516,,,0,
9/17/2014,12/1/2016,3,2.73600006103516,,,70,
9/17/2014,1/1/2017,3,2.73550009727478,,,0,
9/17/2014,2/1/2017,3,2.73000001907349,,,0,
9/17/2014,3/1/2017,3,2.72149991989136,,,0,
9/17/2014,4/1/2017,3,2.70900011062622,,,0,
9/17/2014,5/1/2017,3,2.69950008392334,,,0,
9/17/2014,6/1/2017,3,2.69199991226196,,,0,
9/17/2014,7/1/2017,3,2.68700003623962,,,0,
9/17/2014,8/1/2017,3,2.68499994277954,,,0,
9/17/2014,9/1/2017,3,2.68350005149841,,,0,
9/17/2014,10/1/2017,3,2.68300008773804,,,0,
9/17/2014,11/1/2017,3,2.68249988555908,,,0,
9/17/2014,12/1/2017,3,2.68199992179871,,,6,
9/17/2014,1/1/2018,3,2.68099999427795,,,0,
9/17/2014,10/1/2014,4,2.56920003890991,2.57450008392334,2.54809999465942,48616,
9/17/2014,11/1/2014,4,2.51379990577698,2.5220000743866,2.49640011787415,49222,
9/17/2014,12/1/2014,4,2.47919988632202,2.48830008506775,2.46339988708496,26242,
9/17/2014,1/1/2015,4,2.4702000617981,2.47930002212524,2.45679998397827,10336,
9/17/2014,2/1/2015,4,2.47769999504089,2.48779988288879,2.46499991416931,6120,
9/17/2014,3/1/2015,4,2.49519991874695,2.50469994544983,2.48390007019043,5130,
9/17/2014,4/1/2015,4,2.67670011520386,2.68499994277954,2.66560006141663,2845,
9/17/2014,5/1/2015,4,2.67820000648499,2.68729996681213,2.66739988327026,1345,
9/17/2014,6/1/2015,4,2.66630005836487,2.67569994926453,2.65499997138977,1776,
9/17/2014,7/1/2015,4,2.65109992027283,2.65829992294312,2.64120006561279,982,
9/17/2014,8/1/2015,4,2.6308000087738,2.63490009307861,2.62599992752075,581,
9/17/2014,9/1/2015,4,2.60500001907349,2.60920000076294,2.60030007362366,380,
9/17/2014,10/1/2015,4,2.47449994087219,2.47620010375977,2.47099995613098,244,
9/17/2014,11/1/2015,4,2.44939994812012,2.45000004768372,2.44679999351501,106,
9/17/2014,12/1/2015,4,2.43720006942749,2.44639992713928,2.43090009689331,158,
9/17/2014,1/1/2016,4,2.43779993057251,2.43700003623962,2.43670010566711,6,
9/17/2014,2/1/2016,4,2.44409990310669,,,0,
9/17/2014,3/1/2016,4,2.45810008049011,,,0,
9/17/2014,4/1/2016,4,2.6256000995636,,,0,
9/17/2014,5/1/2016,4,2.62960004806519,,,0,
9/17/2014,6/1/2016,4,2.61960005760193,,,0,
9/17/2014,7/1/2016,4,2.60409998893738,,,0,
9/17/2014,8/1/2016,4,2.58559989929199,,,0,
9/17/2014,9/1/2016,4,2.56380009651184,,,0,
9/17/2014,10/1/2016,4,2.43199992179871,,,0,
9/17/2014,11/1/2016,4,2.40700006484985,,,0,
9/17/2014,12/1/2016,4,2.39199995994568,,,0,
9/17/2014,1/1/2017,4,2.38800001144409,,,0,
9/17/2014,2/1/2017,4,2.39000010490417,,,0,
9/17/2014,3/1/2017,4,2.39499998092651,,,0,
9/17/2014,4/1/2017,4,2.53880000114441,,,0,
9/17/2014,5/1/2017,4,2.53600001335144,,,0,
9/17/2014,6/1/2017,4,2.52620005607605,,,0,
9/17/2014,7/1/2017,4,2.51419997215271,,,0,
9/17/2014,8/1/2017,4,2.49920010566711,,,0,
9/17/2014,9/1/2017,4,2.48169994354248,,,0,
9/18/2014,10/1/2014,1,93.0699996948242,94.8199996948242,92.8499984741211,170786,
9/18/2014,11/1/2014,1,91.9800033569336,93.5999984741211,91.8099975585938,168113,
9/18/2014,12/1/2014,1,91.3899993896484,92.879997253418,91.2399978637695,76941,
9/18/2014,1/1/2015,1,91.1100006103516,92.4400024414063,90.9599990844727,22829,
9/18/2014,2/1/2015,1,90.9000015258789,92.0699996948242,90.7799987792969,13956,
9/18/2014,3/1/2015,1,90.7099990844727,91.8300018310547,90.5800018310547,17110,
9/18/2014,4/1/2015,1,90.5199966430664,91.5400009155274,90.4199981689453,3847,
9/18/2014,5/1/2015,1,90.3899993896484,91.4499969482422,90.3000030517578,2115,
9/18/2014,6/1/2015,1,90.2799987792969,91.3499984741211,90.120002746582,16883,
9/18/2014,7/1/2015,1,90.1100006103516,91.0899963378906,89.9100036621094,1409,
9/18/2014,8/1/2015,1,89.9499969482422,90.9499969482422,89.7699966430664,698,
9/18/2014,9/1/2015,1,89.8300018310547,90.7399978637695,89.6399993896484,2084,
9/18/2014,10/1/2015,1,89.75,90.6399993896484,89.8600006103516,495,
9/18/2014,11/1/2015,1,89.6900024414063,,89.8000030517578,178,
9/18/2014,12/1/2015,1,89.6399993896484,90.6100006103516,89.4499969482422,24142,
9/18/2014,1/1/2016,1,89.4700012207031,90.2300033569336,89.6100006103516,274,
9/18/2014,2/1/2016,1,89.3099975585938,,89.5,173,
9/18/2014,3/1/2016,1,89.1500015258789,,89.4499969482422,770,
9/18/2014,4/1/2016,1,88.9899978637695,,89.3099975585938,250,
9/18/2014,5/1/2016,1,88.9000015258789,,89.2399978637695,204,
9/18/2014,6/1/2016,1,88.870002746582,89.6500015258789,88.8199996948242,2894,
9/18/2014,7/1/2016,1,88.7200012207031,,,52,
9/18/2014,8/1/2016,1,88.620002746582,,,256,
9/18/2014,9/1/2016,1,88.5599975585938,,,308,
9/18/2014,10/1/2016,1,88.5299987792969,,,33,
9/18/2014,11/1/2016,1,88.5400009155273,,,294,
9/18/2014,12/1/2016,1,88.5599975585938,89.2200012207031,88.4000015258789,5426,
9/18/2014,1/1/2017,1,88.3600006103516,,,250,
9/18/2014,2/1/2017,1,88.1600036621094,,,0,
9/18/2014,3/1/2017,1,88.0100021362305,,,0,
9/18/2014,4/1/2017,1,87.9000015258789,,,0,
9/18/2014,5/1/2017,1,87.8399963378906,,,0,
9/18/2014,6/1/2017,1,87.8199996948242,87.7699966430664,87.7699966430664,182,
9/18/2014,7/1/2017,1,87.6800003051758,,,0,
9/18/2014,8/1/2017,1,87.6100006103516,,,0,
9/18/2014,9/1/2017,1,87.5999984741211,,,0,
9/18/2014,10/1/2017,1,87.620002746582,,,0,
9/18/2014,11/1/2017,1,87.6699981689453,,,0,
9/18/2014,12/1/2017,1,87.7399978637695,88.1600036621094,87.5599975585937,994,
9/18/2014,1/1/2018,1,87.6399993896484,,,0,
9/18/2014,2/1/2018,1,87.5500030517578,,,0,
9/18/2014,3/1/2018,1,87.4700012207031,,,0,
9/18/2014,4/1/2018,1,87.4000015258789,,,0,
9/18/2014,5/1/2018,1,87.3300018310547,,,0,
9/18/2014,6/1/2018,1,87.2699966430664,,,0,
9/18/2014,7/1/2018,1,87.1900024414063,,,0,
9/18/2014,8/1/2018,1,87.1399993896484,,,0,
9/18/2014,9/1/2018,1,87.120002746582,,,0,
9/18/2014,10/1/2018,1,87.1100006103516,,,0,
9/18/2014,11/1/2018,1,87.1100006103516,,,0,
9/18/2014,12/1/2018,1,87.120002746582,87.5,86.9300003051758,568,
9/18/2014,1/1/2019,1,87.0500030517578,,,0,
9/18/2014,2/1/2019,1,86.9899978637695,,,0,
9/18/2014,3/1/2019,1,86.9300003051758,,,0,
9/18/2014,4/1/2019,1,86.8899993896484,,,0,
9/18/2014,5/1/2019,1,86.8600006103516,,,0,
9/18/2014,6/1/2019,1,86.8399963378906,,,0,
9/18/2014,7/1/2019,1,86.8000030517578,,,0,
9/18/2014,8/1/2019,1,86.7799987792969,,,0,
9/18/2014,9/1/2019,1,86.7699966430664,,,0,
9/18/2014,10/1/2019,1,86.7699966430664,,,0,
9/18/2014,11/1/2019,1,86.7799987792969,,,0,
9/18/2014,12/1/2019,1,86.8199996948242,87.1600036621094,86.75,203,
9/18/2014,6/1/2020,1,86.8499984741211,,,0,
9/18/2014,12/1/2020,1,86.879997253418,86.9000015258789,86.8499984741211,59,
9/18/2014,6/1/2021,1,86.8600006103516,,,0,
9/18/2014,12/1/2021,1,86.8499984741211,,,3,
9/18/2014,6/1/2022,1,86.8499984741211,,,0,
9/18/2014,12/1/2022,1,86.8499984741211,87.1500015258789,87.1500015258789,1,
9/18/2014,10/1/2014,3,2.71230006217957,2.74230003356934,2.70099997520447,54345,
9/18/2014,11/1/2014,3,2.71979999542236,2.74839997291565,2.70930004119873,32696,
9/18/2014,12/1/2014,3,2.72790002822876,2.75670003890991,2.71950006484985,30478,
9/18/2014,1/1/2015,3,2.73690009117126,2.76300001144409,2.73009991645813,17325,
9/18/2014,2/1/2015,3,2.73909997940063,2.76510000228882,2.73420000076294,11927,
9/18/2014,3/1/2015,3,2.73329997062683,2.76099991798401,2.72900009155273,8944,
9/18/2014,4/1/2015,3,2.72480010986328,2.75300002098083,2.72189998626709,6357,
9/18/2014,5/1/2015,3,2.72350001335144,2.74930000305176,2.72099995613098,2465,
9/18/2014,6/1/2015,3,2.72699999809265,2.74930000305176,2.72399997711182,8266,
9/18/2014,7/1/2015,3,2.73600006103516,2.75950002670288,2.73499989509583,667,
9/18/2014,8/1/2015,3,2.7451000213623,2.7688000202179,2.74460005760193,559,
9/18/2014,9/1/2015,3,2.75440001487732,2.77690005302429,2.75399994850159,461,
9/18/2014,10/1/2015,3,2.76119995117187,2.77620005607605,2.75999999046326,580,
9/18/2014,11/1/2015,3,2.76559996604919,2.77800011634827,2.76399993896484,355,
9/18/2014,12/1/2015,3,2.76810002326965,2.78579998016357,2.76699995994568,1137,
9/18/2014,1/1/2016,3,2.77119994163513,2.77999997138977,2.77049994468689,79,
9/18/2014,2/1/2016,3,2.76570010185242,2.76999998092651,2.76600003242493,55,
9/18/2014,3/1/2016,3,2.75539994239807,2.75600004196167,2.75500011444092,97,
9/18/2014,4/1/2016,3,2.74239993095398,2.74499988555908,2.74349999427795,79,
9/18/2014,5/1/2016,3,2.73140001296997,2.73250007629395,2.73250007629395,3,
9/18/2014,6/1/2016,3,2.72289991378784,,2.73569989204407,1,
9/18/2014,7/1/2016,3,2.7234001159668,,,1,
9/18/2014,8/1/2016,3,2.72390007972717,,,1,
9/18/2014,9/1/2016,3,2.72440004348755,,,1,
9/18/2014,10/1/2016,3,2.72490000724792,,,1,
9/18/2014,11/1/2016,3,2.7253999710083,,,1,
9/18/2014,12/1/2016,3,2.7253999710083,,,1,
9/18/2014,1/1/2017,3,2.72490000724792,,,0,
9/18/2014,2/1/2017,3,2.71989989280701,,,0,
9/18/2014,3/1/2017,3,2.71189999580383,,,0,
9/18/2014,4/1/2017,3,2.69989991188049,,,0,
9/18/2014,5/1/2017,3,2.69090008735657,,,0,
9/18/2014,6/1/2017,3,2.68339991569519,,,0,
9/18/2014,7/1/2017,3,2.67840003967285,,,0,
9/18/2014,8/1/2017,3,2.67689990997314,,,0,
9/18/2014,9/1/2017,3,2.67589998245239,,,0,
9/18/2014,10/1/2017,3,2.67540001869202,,,0,
9/18/2014,11/1/2017,3,2.67540001869202,,,0,
9/18/2014,12/1/2017,3,2.67540001869202,,,0,
9/18/2014,1/1/2018,3,2.67440009117126,,,0,
9/18/2014,10/1/2014,4,2.56100010871887,2.58100008964539,2.54250001907349,49074,
9/18/2014,11/1/2014,4,2.49600005149841,2.51929998397827,2.48259997367859,52045,
9/18/2014,12/1/2014,4,2.45639991760254,2.4818000793457,2.44630002975464,29587,
9/18/2014,1/1/2015,4,2.44600009918213,2.47029995918274,2.43659996986389,13507,
9/18/2014,2/1/2015,4,2.45379996299744,2.47699999809265,2.44510006904602,7467,
9/18/2014,3/1/2015,4,2.47180008888245,2.49449992179871,2.46280002593994,8606,
9/18/2014,4/1/2015,4,2.65260004997253,2.67319989204407,2.64420008659363,4240,
9/18/2014,5/1/2015,4,2.65529990196228,2.67540001869202,2.64779996871948,1972,
9/18/2014,6/1/2015,4,2.64479994773865,2.66389989852905,2.63649988174438,2468,
9/18/2014,7/1/2015,4,2.63059997558594,2.64759993553162,2.62249994277954,982,
9/18/2014,8/1/2015,4,2.61129999160767,2.62630009651184,2.60590004920959,380,
9/18/2014,9/1/2015,4,2.5864999294281,2.5890998840332,2.58109998703003,715,
9/18/2014,10/1/2015,4,2.45700001716614,2.45700001716614,2.44659996032715,474,
9/18/2014,11/1/2015,4,2.43300008773804,2.43249988555908,2.43210005760193,120,
9/18/2014,12/1/2015,4,2.42079997062683,2.43449997901916,2.41519999504089,224,
9/18/2014,1/1/2016,4,2.42140007019043,2.42449998855591,2.42379999160767,81,
9/18/2014,2/1/2016,4,2.42779994010925,2.4300000667572,2.4300000667572,14,
9/18/2014,3/1/2016,4,2.44180011749268,,,0,
9/18/2014,4/1/2016,4,2.60929989814758,,,0,
9/18/2014,5/1/2016,4,2.61330008506775,,,0,
9/18/2014,6/1/2016,4,2.60330009460449,,,0,
9/18/2014,7/1/2016,4,2.58780002593994,,,0,
9/18/2014,8/1/2016,4,2.56929993629456,,,0,
9/18/2014,9/1/2016,4,2.54749989509583,,,0,
9/18/2014,10/1/2016,4,2.41569995880127,,,0,
9/18/2014,11/1/2016,4,2.39070010185242,,,0,
9/18/2014,12/1/2016,4,2.37569999694824,,,0,
9/18/2014,1/1/2017,4,2.37170004844666,,,0,
9/18/2014,2/1/2017,4,2.37369990348816,,,0,
9/18/2014,3/1/2017,4,2.37870001792908,,,0,
9/18/2014,4/1/2017,4,2.52250003814697,,,0,
9/18/2014,5/1/2017,4,2.519700050354,,,0,
9/18/2014,6/1/2017,4,2.50990009307861,,,0,
9/18/2014,7/1/2017,4,2.49790000915527,,,0,
9/18/2014,8/1/2017,4,2.4828999042511,,,0,
9/18/2014,9/1/2017,4,2.46539998054504,,,0,
9/19/2014,10/1/2014,1,92.4100036621094,93.2200012207031,91.8499984741211,92780,
9/19/2014,11/1/2014,1,91.6500015258789,92.2399978637695,91.1500015258789,250455,
9/19/2014,12/1/2014,1,91.1399993896484,91.6699981689453,90.6399993896484,70314,
9/19/2014,1/1/2015,1,90.9199981689453,91.3899993896484,90.4300003051758,22105,
9/19/2014,2/1/2015,1,90.7600021362305,91.1699981689453,90.2799987792969,10742,
9/19/2014,3/1/2015,1,90.6100006103516,90.9800033569336,90.1500015258789,19020,
9/19/2014,4/1/2015,1,90.4400024414062,90.7900009155273,90.0299987792969,3221,
9/19/2014,5/1/2015,1,90.3300018310547,90.6399993896484,89.9599990844727,2475,
9/19/2014,6/1/2015,1,90.2399978637695,90.5500030517578,89.7900009155273,18332,
9/19/2014,7/1/2015,1,90.0800018310547,90.3899993896484,89.6100006103516,1147,
9/19/2014,8/1/2015,1,89.9300003051758,90.1800003051758,89.5699996948242,1070,
9/19/2014,9/1/2015,1,89.8199996948242,89.6900024414063,89.5299987792969,1775,
9/19/2014,10/1/2015,1,89.75,,89.6800003051758,465,
9/19/2014,11/1/2015,1,89.7099990844727,,89.620002746582,450,
9/19/2014,12/1/2015,1,89.6699981689453,89.9100036621094,89.1999969482422,20233,
9/19/2014,1/1/2016,1,89.5100021362305,,89.4100036621094,83,
9/19/2014,2/1/2016,1,89.3600006103516,,89.3000030517578,79,
9/19/2014,3/1/2016,1,89.2099990844727,,,676,
9/19/2014,4/1/2016,1,89.0500030517578,,,66,
9/19/2014,5/1/2016,1,88.9599990844727,,,198,
9/19/2014,6/1/2016,1,88.9300003051758,89.0299987792969,88.5899963378906,1814,
9/19/2014,7/1/2016,1,88.7799987792969,,,78,
9/19/2014,8/1/2016,1,88.6800003051758,,,20,
9/19/2014,9/1/2016,1,88.6100006103516,,,79,
9/19/2014,10/1/2016,1,88.5800018310547,,,0,
9/19/2014,11/1/2016,1,88.5800018310547,,,0,
9/19/2014,12/1/2016,1,88.5999984741211,88.6800003051758,88.1800003051758,3051,
9/19/2014,1/1/2017,1,88.4100036621094,,,0,
9/19/2014,2/1/2017,1,88.2200012207031,,,0,
9/19/2014,3/1/2017,1,88.0699996948242,,,0,
9/19/2014,4/1/2017,1,87.9599990844727,,,0,
9/19/2014,5/1/2017,1,87.9000015258789,,,0,
9/19/2014,6/1/2017,1,87.879997253418,,,0,
9/19/2014,7/1/2017,1,87.7399978637695,,,0,
9/19/2014,8/1/2017,1,87.6699981689453,,,0,
9/19/2014,9/1/2017,1,87.6600036621094,,,0,
9/19/2014,10/1/2017,1,87.6800003051758,,,0,
9/19/2014,11/1/2017,1,87.7399978637695,,,0,
9/19/2014,12/1/2017,1,87.8099975585937,87.7300033569336,87.5,448,
9/19/2014,1/1/2018,1,87.7200012207031,,,0,
9/19/2014,2/1/2018,1,87.629997253418,,,0,
9/19/2014,3/1/2018,1,87.5500030517578,,,0,
9/19/2014,4/1/2018,1,87.4800033569336,,,0,
9/19/2014,5/1/2018,1,87.4199981689453,,,0,
9/19/2014,6/1/2018,1,87.3600006103516,,,0,
9/19/2014,7/1/2018,1,87.2799987792969,,,0,
9/19/2014,8/1/2018,1,87.2399978637695,,,0,
9/19/2014,9/1/2018,1,87.2200012207031,,,0,
9/19/2014,10/1/2018,1,87.2200012207031,,,0,
9/19/2014,11/1/2018,1,87.2200012207031,,,0,
9/19/2014,12/1/2018,1,87.2399978637695,87.120002746582,86.9000015258789,337,
9/19/2014,1/1/2019,1,87.1800003051758,,,0,
9/19/2014,2/1/2019,1,87.120002746582,,,0,
9/19/2014,3/1/2019,1,87.0699996948242,,,0,
9/19/2014,4/1/2019,1,87.0299987792969,,,0,
9/19/2014,5/1/2019,1,87,,,0,
9/19/2014,6/1/2019,1,86.9899978637695,,,0,
9/19/2014,7/1/2019,1,86.9499969482422,,,0,
9/19/2014,8/1/2019,1,86.9400024414063,,,0,
9/19/2014,9/1/2019,1,86.9300003051758,,,0,
9/19/2014,10/1/2019,1,86.9300003051758,,,0,
9/19/2014,11/1/2019,1,86.9499969482422,,,0,
9/19/2014,12/1/2019,1,86.9899978637695,86.8000030517578,86.6999969482422,195,
9/19/2014,6/1/2020,1,87.0199966430664,,,0,
9/19/2014,12/1/2020,1,87.0500030517578,86.9000015258789,86.75,83,
9/19/2014,6/1/2021,1,87.0599975585938,,,0,
9/19/2014,12/1/2021,1,87.0800018310547,,,6,
9/19/2014,6/1/2022,1,87.0800018310547,,,0,
9/19/2014,12/1/2022,1,87.0800018310547,,,0,
9/19/2014,10/1/2014,3,2.71659994125366,2.72690010070801,2.70479989051819,32179,
9/19/2014,11/1/2014,3,2.7228000164032,2.73359990119934,2.71099996566772,35860,
9/19/2014,12/1/2014,3,2.73040008544922,2.74130010604858,2.71869993209839,17461,
9/19/2014,1/1/2015,3,2.73939990997314,2.74950003623962,2.72749996185303,9413,
9/19/2014,2/1/2015,3,2.74210000038147,2.75110006332397,2.73130011558533,7298,
9/19/2014,3/1/2015,3,2.73709988594055,2.7451000213623,2.72250008583069,4751,
9/19/2014,4/1/2015,3,2.72930002212524,2.73580002784729,2.71919989585876,2542,
9/19/2014,5/1/2015,3,2.72849988937378,2.73420000076294,2.71620011329651,1456,
9/19/2014,6/1/2015,3,2.73270010948181,2.73779988288879,2.72199988365173,3493,
9/19/2014,7/1/2015,3,2.74210000038147,2.74659991264343,2.73309993743896,383,
9/19/2014,8/1/2015,3,2.75139999389648,2.75510001182556,2.74300003051758,322,
9/19/2014,9/1/2015,3,2.76060009002686,2.76609992980957,2.75,317,
9/19/2014,10/1/2015,3,2.76729989051819,2.77670001983643,2.75999999046326,190,
9/19/2014,11/1/2015,3,2.77169990539551,2.77800011634827,2.76349997520447,198,
9/19/2014,12/1/2015,3,2.7739999294281,2.77740001678467,2.76399993896484,1791,
9/19/2014,1/1/2016,3,2.77699995040894,2.77800011634827,2.77800011634827,41,
9/19/2014,2/1/2016,3,2.77099990844727,,,13,
9/19/2014,3/1/2016,3,2.7606999874115,2.75139999389648,2.75,6,
9/19/2014,4/1/2016,3,2.74769997596741,,,0,
9/19/2014,5/1/2016,3,2.7367000579834,,,0,
9/19/2014,6/1/2016,3,2.72919988632202,,,1,
9/19/2014,7/1/2016,3,2.73020005226135,,,0,
9/19/2014,8/1/2016,3,2.7311999797821,,,0,
9/19/2014,9/1/2016,3,2.73219990730286,,,0,
9/19/2014,10/1/2016,3,2.73270010948181,,,0,
9/19/2014,11/1/2016,3,2.73320007324219,,,0,
9/19/2014,12/1/2016,3,2.73370003700256,2.72499990463257,2.72499990463257,36,
9/19/2014,1/1/2017,3,2.73320007324219,,,0,
9/19/2014,2/1/2017,3,2.72819995880127,,,0,
9/19/2014,3/1/2017,3,2.7202000617981,,,0,
9/19/2014,4/1/2017,3,2.70819997787476,,,0,
9/19/2014,5/1/2017,3,2.69919991493225,,,0,
9/19/2014,6/1/2017,3,2.69169998168945,,,0,
9/19/2014,7/1/2017,3,2.68670010566711,,,0,
9/19/2014,8/1/2017,3,2.68519997596741,,,0,
9/19/2014,9/1/2017,3,2.68420004844666,,,0,
9/19/2014,10/1/2017,3,2.68370008468628,,,0,
9/19/2014,11/1/2017,3,2.68370008468628,,,0,
9/19/2014,12/1/2017,3,2.68370008468628,,,1,
9/19/2014,1/1/2018,3,2.68269991874695,,,0,
9/19/2014,10/1/2014,4,2.61139988899231,2.61380004882812,2.5524001121521,41751,
9/19/2014,11/1/2014,4,2.52699995040894,2.52880001068115,2.48370003700256,54982,
9/19/2014,12/1/2014,4,2.48300004005432,2.48429989814758,2.44350004196167,31152,
9/19/2014,1/1/2015,4,2.47029995918274,2.47129988670349,2.43210005760193,12922,
9/19/2014,2/1/2015,4,2.47709989547729,2.47729992866516,2.44589996337891,8834,
9/19/2014,3/1/2015,4,2.49349999427795,2.49609994888306,2.4595000743866,7615,
9/19/2014,4/1/2015,4,2.67269992828369,2.67389988899231,2.64190006256104,2469,
9/19/2014,5/1/2015,4,2.67560005187988,2.67770004272461,2.64720010757446,1649,
9/19/2014,6/1/2015,4,2.66449999809265,2.66669988632202,2.63380002975464,1813,
9/19/2014,7/1/2015,4,2.64969992637634,2.64529991149902,2.62899994850159,84,
9/19/2014,8/1/2015,4,2.62969994544983,2.62470006942749,2.60899996757507,60,
9/19/2014,9/1/2015,4,2.60470008850098,2.60050010681152,2.5845000743866,100,
9/19/2014,10/1/2015,4,2.47469997406006,2.46830010414124,2.45090007781982,55,
9/19/2014,11/1/2015,4,2.44970011711121,2.44320011138916,,72,
9/19/2014,12/1/2015,4,2.43670010566711,2.4342999458313,2.41720008850098,363,
9/19/2014,1/1/2016,4,2.43729996681213,2.42810010910034,,0,
9/19/2014,2/1/2016,4,2.44370007514954,2.42960000038147,,0,
9/19/2014,3/1/2016,4,2.45770001411438,,,0,
9/19/2014,4/1/2016,4,2.62520003318787,,,0,
9/19/2014,5/1/2016,4,2.62919998168945,,,0,
9/19/2014,6/1/2016,4,2.6191999912262,,,0,
9/19/2014,7/1/2016,4,2.60369992256165,,,0,
9/19/2014,8/1/2016,4,2.58520007133484,,,0,
9/19/2014,9/1/2016,4,2.56340003013611,,,0,
9/19/2014,10/1/2016,4,2.43160009384155,,,0,
9/19/2014,11/1/2016,4,2.40659999847412,,,0,
9/19/2014,12/1/2016,4,2.39159989356995,,,0,
9/19/2014,1/1/2017,4,2.38759994506836,,,0,
9/19/2014,2/1/2017,4,2.38960003852844,,,0,
9/19/2014,3/1/2017,4,2.39459991455078,,,0,
9/19/2014,4/1/2017,4,2.53839993476868,,,0,
9/19/2014,5/1/2017,4,2.53559994697571,,,0,
9/19/2014,6/1/2017,4,2.52579998970032,,,0,
9/19/2014,7/1/2017,4,2.51379990577698,,,0,
9/19/2014,8/1/2017,4,2.49880003929138,,,0,
9/19/2014,9/1/2017,4,2.48130011558533,,,0,
9/22/2014,10/1/2014,1,91.5199966430664,92.6399993896484,91.1999969482422,23914,
9/22/2014,11/1/2014,1,90.870002746582,91.9199981689453,90.4100036621094,229185,
9/22/2014,12/1/2014,1,90.3399963378906,91.3399963378906,89.870002746582,75743,
9/22/2014,1/1/2015,1,90.1100006103516,91.0699996948242,89.6500015258789,23047,
9/22/2014,2/1/2015,1,89.9800033569336,90.9100036621094,89.5299987792969,11581,
9/22/2014,3/1/2015,1,89.879997253418,90.7099990844727,89.4000015258789,14970,
9/22/2014,4/1/2015,1,89.7600021362305,90.5100021362305,89.2799987792969,5200,
9/22/2014,5/1/2015,1,89.6900024414063,90.1600036621094,89.2099990844727,2483,
9/22/2014,6/1/2015,1,89.629997253418,90.4000015258789,89.1100006103516,13528,
9/22/2014,7/1/2015,1,89.4899978637695,90.1900024414062,89.2099990844727,1192,
9/22/2014,8/1/2015,1,89.3600006103516,89.8600006103516,88.8899993896484,790,
9/22/2014,9/1/2015,1,89.2699966430664,89.75,88.8499984741211,1531,
9/22/2014,10/1/2015,1,89.2200012207031,,89.0299987792969,1085,
9/22/2014,11/1/2015,1,89.1900024414062,,89.0199966430664,425,
9/22/2014,12/1/2015,1,89.1600036621094,89.8300018310547,88.6999969482422,19198,
9/22/2014,1/1/2016,1,89.0199966430664,,88.879997253418,128,
9/22/2014,2/1/2016,1,88.8899993896484,,88.8000030517578,448,
9/22/2014,3/1/2016,1,88.7600021362305,,88.8399963378906,1075,
9/22/2014,4/1/2016,1,88.629997253418,89.0500030517578,88.7300033569336,178,
9/22/2014,5/1/2016,1,88.5500030517578,,88.6699981689453,128,
9/22/2014,6/1/2016,1,88.5199966430664,89,88.3499984741211,1729,
9/22/2014,7/1/2016,1,88.379997253418,,,95,
9/22/2014,8/1/2016,1,88.2799987792969,,,36,
9/22/2014,9/1/2016,1,88.2200012207031,,,73,
9/22/2014,10/1/2016,1,88.1900024414063,88.1699981689453,88.0999984741211,36,
9/22/2014,11/1/2016,1,88.1999969482422,,,21,
9/22/2014,12/1/2016,1,88.2200012207031,88.7600021362305,87.8300018310547,3310,
9/22/2014,1/1/2017,1,88.0400009155273,,,0,
9/22/2014,2/1/2017,1,87.8600006103516,,,0,
9/22/2014,3/1/2017,1,87.7200012207031,,,0,
9/22/2014,4/1/2017,1,87.620002746582,,,0,
9/22/2014,5/1/2017,1,87.5599975585937,,,0,
9/22/2014,6/1/2017,1,87.5500030517578,,,23,
9/22/2014,7/1/2017,1,87.4199981689453,,,0,
9/22/2014,8/1/2017,1,87.3499984741211,,,0,
9/22/2014,9/1/2017,1,87.3499984741211,,,0,
9/22/2014,10/1/2017,1,87.379997253418,,,0,
9/22/2014,11/1/2017,1,87.4499969482422,,,0,
9/22/2014,12/1/2017,1,87.5299987792969,87.8499984741211,87.1699981689453,794,
9/22/2014,1/1/2018,1,87.4400024414063,,,0,
9/22/2014,2/1/2018,1,87.3600006103516,,,0,
9/22/2014,3/1/2018,1,87.2900009155273,,,0,
9/22/2014,4/1/2018,1,87.2200012207031,,,0,
9/22/2014,5/1/2018,1,87.1600036621094,,,0,
9/22/2014,6/1/2018,1,87.1100006103516,,,0,
9/22/2014,7/1/2018,1,87.0400009155273,,,0,
9/22/2014,8/1/2018,1,87,,,0,
9/22/2014,9/1/2018,1,86.9899978637695,,,0,
9/22/2014,10/1/2018,1,86.9899978637695,,,0,
9/22/2014,11/1/2018,1,87,,,0,
9/22/2014,12/1/2018,1,87.0299987792969,87.3000030517578,86.6800003051758,193,
9/22/2014,1/1/2019,1,86.9700012207031,,,0,
9/22/2014,2/1/2019,1,86.9199981689453,,,0,
9/22/2014,3/1/2019,1,86.870002746582,,,0,
9/22/2014,4/1/2019,1,86.8300018310547,,,0,
9/22/2014,5/1/2019,1,86.8099975585938,,,0,
9/22/2014,6/1/2019,1,86.8000030517578,,,0,
9/22/2014,7/1/2019,1,86.7699966430664,,,0,
9/22/2014,8/1/2019,1,86.7600021362305,,,0,
9/22/2014,9/1/2019,1,86.7600021362305,,,0,
9/22/2014,10/1/2019,1,86.7699966430664,,,0,
9/22/2014,11/1/2019,1,86.7900009155273,,,0,
9/22/2014,12/1/2019,1,86.8300018310547,87.0899963378906,86.5500030517578,42,
9/22/2014,6/1/2020,1,86.8600006103516,,,0,
9/22/2014,12/1/2020,1,86.8899993896484,86.75,86.6500015258789,43,
9/22/2014,6/1/2021,1,86.9000015258789,,,0,
9/22/2014,12/1/2021,1,86.9199981689453,,,0,
9/22/2014,6/1/2022,1,86.9199981689453,,,0,
9/22/2014,12/1/2022,1,86.9199981689453,,,0,
9/22/2014,10/1/2014,3,2.68709993362427,2.71269989013672,2.67529988288879,31417,
9/22/2014,11/1/2014,3,2.69289994239807,2.72140002250671,2.68140006065369,44267,
9/22/2014,12/1/2014,3,2.70099997520447,2.72839999198914,2.69099998474121,25137,
9/22/2014,1/1/2015,3,2.71110010147095,2.73219990730286,2.70180010795593,12872,
9/22/2014,2/1/2015,3,2.71609997749329,2.73460006713867,2.70679998397827,9542,
9/22/2014,3/1/2015,3,2.71359992027283,2.73210000991821,2.70440006256104,6688,
9/22/2014,4/1/2015,3,2.70810008049011,2.72530007362366,2.69889998435974,5412,
9/22/2014,5/1/2015,3,2.70970010757446,2.72449994087219,2.70199990272522,2851,
9/22/2014,6/1/2015,3,2.71609997749329,2.73070001602173,2.70689988136291,5666,
9/22/2014,7/1/2015,3,2.72749996185303,2.73779988288879,2.71889996528625,980,
9/22/2014,8/1/2015,3,2.73860001564026,2.74780011177063,2.73049998283386,702,
9/22/2014,9/1/2015,3,2.74889993667603,2.75200009346008,2.74140000343323,846,
9/22/2014,10/1/2015,3,2.75589990615845,2.75999999046326,2.74699997901916,676,
9/22/2014,11/1/2015,3,2.76049995422363,2.76850008964539,2.75449991226196,813,
9/22/2014,12/1/2015,3,2.76279997825623,2.76900005340576,2.75449991226196,1952,
9/22/2014,1/1/2016,3,2.76579999923706,2.76780009269714,2.75950002670288,176,
9/22/2014,2/1/2016,3,2.75979995727539,2.75500011444092,2.75500011444092,20,
9/22/2014,3/1/2016,3,2.74979996681213,2.74749994277954,2.74749994277954,10,
9/22/2014,4/1/2016,3,2.73679995536804,2.73149991035461,2.73000001907349,6,
9/22/2014,5/1/2016,3,2.72630000114441,,2.7318000793457,0,
9/22/2014,6/1/2016,3,2.71880006790161,2.71600008010864,2.71600008010864,5,
9/22/2014,7/1/2016,3,2.72079992294312,,,2,
9/22/2014,8/1/2016,3,2.7228000164032,2.71900010108948,2.71900010108948,2,
9/22/2014,9/1/2016,3,2.72429990768433,,,0,
9/22/2014,10/1/2016,3,2.72530007362366,,,0,
9/22/2014,11/1/2016,3,2.72630000114441,,,0,
9/22/2014,12/1/2016,3,2.72679996490479,2.72199988365173,2.72199988365173,44,
9/22/2014,1/1/2017,3,2.72630000114441,,,0,
9/22/2014,2/1/2017,3,2.72129988670349,,,0,
9/22/2014,3/1/2017,3,2.71329998970032,,,0,
9/22/2014,4/1/2017,3,2.70129990577698,,,0,
9/22/2014,5/1/2017,3,2.69230008125305,,,0,
9/22/2014,6/1/2017,3,2.68479990959167,,,0,
9/22/2014,7/1/2017,3,2.67980003356934,,,0,
9/22/2014,8/1/2017,3,2.67829990386963,,,0,
9/22/2014,9/1/2017,3,2.67729997634888,,,0,
9/22/2014,10/1/2017,3,2.6768000125885,,,0,
9/22/2014,11/1/2017,3,2.6768000125885,,,0,
9/22/2014,12/1/2017,3,2.6768000125885,2.67429995536804,2.67300009727478,2,
9/22/2014,1/1/2018,3,2.67580008506775,,,0,
9/22/2014,10/1/2014,4,2.58470010757446,2.60400009155273,2.54979991912842,44404,
9/22/2014,11/1/2014,4,2.49009990692139,2.5220000743866,2.46499991416931,63282,
9/22/2014,12/1/2014,4,2.44630002975464,2.4811999797821,2.42529988288879,29574,
9/22/2014,1/1/2015,4,2.43530011177063,2.45959997177124,2.41790008544922,14193,
9/22/2014,2/1/2015,4,2.4439001083374,2.46280002593994,2.42449998855591,7694,
9/22/2014,3/1/2015,4,2.46199989318848,2.48499989509583,2.44320011138916,6742,
9/22/2014,4/1/2015,4,2.6438000202179,2.66479992866516,2.6243999004364,4220,
9/22/2014,5/1/2015,4,2.64779996871948,2.66429996490479,2.63170003890991,2898,
9/22/2014,6/1/2015,4,2.63669991493225,2.65580010414124,2.61989998817444,2695,
9/22/2014,7/1/2015,4,2.62150001525879,2.63560009002686,2.6085000038147,774,
9/22/2014,8/1/2015,4,2.60209989547729,2.59800004959106,2.59279990196228,649,
9/22/2014,9/1/2015,4,2.57820010185242,2.57850003242493,2.56859993934631,821,
9/22/2014,10/1/2015,4,2.45110011100769,2.46429991722107,2.43829989433289,616,
9/22/2014,11/1/2015,4,2.42820000648499,,2.42230010032654,167,
9/22/2014,12/1/2015,4,2.41619992256165,2.42969989776611,2.40619993209839,263,
9/22/2014,1/1/2016,4,2.41720008850098,,2.41529989242554,7,
9/22/2014,2/1/2016,4,2.4235999584198,,2.42580008506775,0,
9/22/2014,3/1/2016,4,2.43759989738464,,,0,
9/22/2014,4/1/2016,4,2.60509991645813,,,0,
9/22/2014,5/1/2016,4,2.6091001033783,,,0,
9/22/2014,6/1/2016,4,2.59910011291504,,,0,
9/22/2014,7/1/2016,4,2.58360004425049,,,0,
9/22/2014,8/1/2016,4,2.5650999546051,,,0,
9/22/2014,9/1/2016,4,2.54329991340637,,,0,
9/22/2014,10/1/2016,4,2.41149997711182,,,0,
9/22/2014,11/1/2016,4,2.38649988174438,,,0,
9/22/2014,12/1/2016,4,2.37150001525879,,,0,
9/22/2014,1/1/2017,4,2.3675000667572,,,0,
9/22/2014,2/1/2017,4,2.36949992179871,,,0,
9/22/2014,3/1/2017,4,2.37450003623962,,,0,
9/22/2014,4/1/2017,4,2.51830005645752,,,0,
9/22/2014,5/1/2017,4,2.51550006866455,,,0,
9/22/2014,6/1/2017,4,2.50570011138916,,,0,
9/22/2014,7/1/2017,4,2.49370002746582,,,0,
9/22/2014,8/1/2017,4,2.47869992256165,,,0,
9/22/2014,9/1/2017,4,2.46119999885559,,,0,
9/23/2014,11/1/2014,1,91.5599975585937,92.0899963378906,90.5800018310547,247770,
9/23/2014,12/1/2014,1,90.9100036621094,91.4199981689453,90.0400009155274,95080,
9/23/2014,1/1/2015,1,90.5599975585938,91.0400009155273,89.9499969482422,37271,
9/23/2014,2/1/2015,1,90.3399963378906,90.75,89.7799987792969,16783,
9/23/2014,3/1/2015,1,90.1800003051758,90.4800033569336,89.7300033569336,23268,
9/23/2014,4/1/2015,1,90.0199966430664,90.3099975585937,89.5800018310547,6137,
9/23/2014,5/1/2015,1,89.9199981689453,90.1999969482422,89.6999969482422,5158,
9/23/2014,6/1/2015,1,89.8399963378906,90.2099990844727,89.2900009155273,18766,
9/23/2014,7/1/2015,1,89.6900024414063,89.9899978637695,89.2099990844727,1315,
9/23/2014,8/1/2015,1,89.5400009155273,89.7799987792969,89.3300018310547,930,
9/23/2014,9/1/2015,1,89.4400024414063,89.5100021362305,89.2300033569336,2057,
9/23/2014,10/1/2015,1,89.379997253418,89.4300003051758,89.0999984741211,632,
9/23/2014,11/1/2015,1,89.3399963378906,89.4300003051758,89.0800018310547,621,
9/23/2014,12/1/2015,1,89.3000030517578,89.6699981689453,88.7799987792969,23431,
9/23/2014,1/1/2016,1,89.1500015258789,89.2300033569336,88.9100036621094,493,
9/23/2014,2/1/2016,1,89.0100021362305,89.0199966430664,88.8099975585937,139,
9/23/2014,3/1/2016,1,88.870002746582,,,409,
9/23/2014,4/1/2016,1,88.7200012207031,,,12,
9/23/2014,5/1/2016,1,88.620002746582,,,54,
9/23/2014,6/1/2016,1,88.5800018310547,88.75,88.370002746582,1796,
9/23/2014,7/1/2016,1,88.4300003051758,,,52,
9/23/2014,8/1/2016,1,88.3099975585938,,,6,
9/23/2014,9/1/2016,1,88.2300033569336,88.25,88.25,80,
9/23/2014,10/1/2016,1,88.1900024414063,,,500,
9/23/2014,11/1/2016,1,88.1900024414063,,,255,
9/23/2014,12/1/2016,1,88.1999969482422,88.5100021362305,87.870002746582,5875,
9/23/2014,1/1/2017,1,88.0100021362305,,,305,
9/23/2014,2/1/2017,1,87.8199996948242,,,500,
9/23/2014,3/1/2017,1,87.6699981689453,,,0,
9/23/2014,4/1/2017,1,87.5500030517578,,,0,
9/23/2014,5/1/2017,1,87.4700012207031,,,0,
9/23/2014,6/1/2017,1,87.4400024414063,,,503,
9/23/2014,7/1/2017,1,87.2900009155273,,,0,
9/23/2014,8/1/2017,1,87.1999969482422,,,0,
9/23/2014,9/1/2017,1,87.1800003051758,,,0,
9/23/2014,10/1/2017,1,87.1999969482422,,,0,
9/23/2014,11/1/2017,1,87.25,,,0,
9/23/2014,12/1/2017,1,87.3199996948242,87.4899978637695,87.3000030517578,1554,
9/23/2014,1/1/2018,1,87.2200012207031,,,0,
9/23/2014,2/1/2018,1,87.129997253418,,,0,
9/23/2014,3/1/2018,1,87.0400009155273,,,0,
9/23/2014,4/1/2018,1,86.9599990844727,,,0,
9/23/2014,5/1/2018,1,86.8899993896484,,,0,
9/23/2014,6/1/2018,1,86.8300018310547,,,0,
9/23/2014,7/1/2018,1,86.75,,,0,
9/23/2014,8/1/2018,1,86.6999969482422,,,0,
9/23/2014,9/1/2018,1,86.6699981689453,,,0,
9/23/2014,10/1/2018,1,86.6600036621094,,,0,
9/23/2014,11/1/2018,1,86.6600036621094,,,0,
9/23/2014,12/1/2018,1,86.6800003051758,86.8000030517578,86.5999984741211,637,
9/23/2014,1/1/2019,1,86.620002746582,,,0,
9/23/2014,2/1/2019,1,86.5599975585937,,,0,
9/23/2014,3/1/2019,1,86.5100021362305,,,0,
9/23/2014,4/1/2019,1,86.4599990844727,,,0,
9/23/2014,5/1/2019,1,86.4300003051758,,,0,
9/23/2014,6/1/2019,1,86.4199981689453,,,0,
9/23/2014,7/1/2019,1,86.3899993896484,,,0,
9/23/2014,8/1/2019,1,86.370002746582,,,0,
9/23/2014,9/1/2019,1,86.3600006103516,,,0,
9/23/2014,10/1/2019,1,86.370002746582,,,0,
9/23/2014,11/1/2019,1,86.3899993896484,,,0,
9/23/2014,12/1/2019,1,86.4300003051758,86.6500015258789,86.5100021362305,142,
9/23/2014,6/1/2020,1,86.4800033569336,,,0,
9/23/2014,12/1/2020,1,86.5299987792969,86.6600036621094,86.5,89,
9/23/2014,6/1/2021,1,86.5800018310547,,,0,
9/23/2014,12/1/2021,1,86.629997253418,,,3,
9/23/2014,6/1/2022,1,86.629997253418,,,0,
9/23/2014,12/1/2022,1,86.629997253418,,,0,
9/23/2014,10/1/2014,3,2.68319988250732,2.69790005683899,2.67470002174377,25333,
9/23/2014,11/1/2014,3,2.68860006332397,2.70379996299744,2.68039989471436,42682,
9/23/2014,12/1/2014,3,2.69619989395142,2.7121000289917,2.68860006332397,22824,
9/23/2014,1/1/2015,3,2.70530009269714,2.72169995307922,2.69910001754761,12785,
9/23/2014,2/1/2015,3,2.71059989929199,2.72670006752014,2.7033998966217,9758,
9/23/2014,3/1/2015,3,2.70939993858337,2.72469997406006,2.70289993286133,7000,
9/23/2014,4/1/2015,3,2.70530009269714,2.71799993515015,2.69790005683899,2614,
9/23/2014,5/1/2015,3,2.70790004730225,2.71889996528625,2.69959998130798,1464,
9/23/2014,6/1/2015,3,2.71539998054504,2.72580003738403,2.70609998703003,4012,
9/23/2014,7/1/2015,3,2.72690010070801,2.73620009422302,2.7179000377655,502,
9/23/2014,8/1/2015,3,2.73799991607666,2.74230003356934,2.73259997367859,255,
9/23/2014,9/1/2015,3,2.74850010871887,2.75130009651184,2.73900008201599,762,
9/23/2014,10/1/2015,3,2.75480008125305,2.75650000572205,2.74620008468628,1091,
9/23/2014,11/1/2015,3,2.75959992408752,2.76099991798401,2.75130009651184,860,
9/23/2014,12/1/2015,3,2.76230001449585,2.76869988441467,2.75410008430481,1939,
9/23/2014,1/1/2016,3,2.76550006866455,2.7664999961853,2.76559996604919,28,
9/23/2014,2/1/2016,3,2.75939989089966,,,13,
9/23/2014,3/1/2016,3,2.7493999004364,,,35,
9/23/2014,4/1/2016,3,2.73659992218018,2.74530005455017,2.74040007591248,35,
9/23/2014,5/1/2016,3,2.72679996490479,,,0,
9/23/2014,6/1/2016,3,2.71979999542236,2.72480010986328,2.72270011901855,19,
9/23/2014,7/1/2016,3,2.72180008888245,,,0,
9/23/2014,8/1/2016,3,2.72379994392395,,,0,
9/23/2014,9/1/2016,3,2.72580003738403,,,0,
9/23/2014,10/1/2016,3,2.72729992866516,,,0,
9/23/2014,11/1/2016,3,2.72880005836487,,,0,
9/23/2014,12/1/2016,3,2.72979998588562,,,30,
9/23/2014,1/1/2017,3,2.72930002212524,,,0,
9/23/2014,2/1/2017,3,2.72429990768433,,,0,
9/23/2014,3/1/2017,3,2.71630001068115,,,0,
9/23/2014,4/1/2017,3,2.70429992675781,,,0,
9/23/2014,5/1/2017,3,2.69530010223389,,,0,
9/23/2014,6/1/2017,3,2.68779993057251,,,0,
9/23/2014,7/1/2017,3,2.68280005455017,,,0,
9/23/2014,8/1/2017,3,2.68129992485046,,,0,
9/23/2014,9/1/2017,3,2.68029999732971,,,0,
9/23/2014,10/1/2017,3,2.67980003356934,,,0,
9/23/2014,11/1/2017,3,2.67980003356934,,,0,
9/23/2014,12/1/2017,3,2.67980003356934,,,0,
9/23/2014,1/1/2018,3,2.67880010604858,,,0,
9/23/2014,10/1/2014,4,2.62870001792908,2.63429999351501,2.57999992370605,41032,
9/23/2014,11/1/2014,4,2.50399994850159,2.51789999008179,2.48499989509583,63705,
9/23/2014,12/1/2014,4,2.45309996604919,2.46909999847412,2.4400999546051,34494,
9/23/2014,1/1/2015,4,2.44079995155334,2.45580005645752,2.42689990997314,15746,
9/23/2014,2/1/2015,4,2.44930005073547,2.46000003814697,2.43540000915527,8543,
9/23/2014,3/1/2015,4,2.46740007400513,2.47760009765625,2.45469999313354,6436,
9/23/2014,4/1/2015,4,2.64919996261597,2.65630006790161,2.64100003242493,3145,
9/23/2014,5/1/2015,4,2.65260004997253,2.65790009498596,2.64359998703003,1557,
9/23/2014,6/1/2015,4,2.64120006561279,2.64860010147095,2.62949991226196,2253,
9/23/2014,7/1/2015,4,2.625,2.62599992752075,2.6201000213623,432,
9/23/2014,8/1/2015,4,2.60400009155273,2.60400009155273,2.60010004043579,355,
9/23/2014,9/1/2015,4,2.5789999961853,2.57929992675781,2.57119989395142,401,
9/23/2014,10/1/2015,4,2.45169997215271,2.45379996299744,2.44370007514954,180,
9/23/2014,11/1/2015,4,2.42799997329712,,2.42770004272461,46,
9/23/2014,12/1/2015,4,2.41519999504089,2.42249989509583,2.40590000152588,542,
9/23/2014,1/1/2016,4,2.41580009460449,,,1,
9/23/2014,2/1/2016,4,2.42219996452332,,,0,
9/23/2014,3/1/2016,4,2.43619990348816,,,0,
9/23/2014,4/1/2016,4,2.60369992256165,,,0,
9/23/2014,5/1/2016,4,2.60770010948181,,,0,
9/23/2014,6/1/2016,4,2.59770011901855,,,0,
9/23/2014,7/1/2016,4,2.582200050354,,,0,
9/23/2014,8/1/2016,4,2.56369996070862,,,0,
9/23/2014,9/1/2016,4,2.54189991950989,,,0,
9/23/2014,10/1/2016,4,2.41009998321533,,,0,
9/23/2014,11/1/2016,4,2.3850998878479,,,0,
9/23/2014,12/1/2016,4,2.3701000213623,,,0,
9/23/2014,1/1/2017,4,2.36610007286072,,,0,
9/23/2014,2/1/2017,4,2.36809992790222,,,0,
9/23/2014,3/1/2017,4,2.37310004234314,,,0,
9/23/2014,4/1/2017,4,2.51690006256104,,,0,
9/23/2014,5/1/2017,4,2.51410007476807,,,0,
9/23/2014,6/1/2017,4,2.50430011749268,,,0,
9/23/2014,7/1/2017,4,2.49230003356934,,,0,
9/23/2014,8/1/2017,4,2.47729992866516,,,0,
9/23/2014,9/1/2017,4,2.45980000495911,,,0,
9/24/2014,11/1/2014,1,92.8000030517578,93.2900009155273,91.120002746582,282634,
9/24/2014,12/1/2014,1,92.0699996948242,92.5199966430664,90.4300003051758,120798,
9/24/2014,1/1/2015,1,91.5299987792969,91.9499969482422,90.0199966430664,49610,
9/24/2014,2/1/2015,1,91.0999984741211,91.4899978637695,89.7099990844727,21475,
9/24/2014,3/1/2015,1,90.7799987792969,91.1100006103516,89.4899978637695,41681,
9/24/2014,4/1/2015,1,90.5100021362305,90.9000015258789,89.3300018310547,10396,
9/24/2014,5/1/2015,1,90.3499984741211,90.4100036621094,89.2300033569336,8737,
9/24/2014,6/1/2015,1,90.2200012207031,90.5299987792969,89.1900024414062,33385,
9/24/2014,7/1/2015,1,90.0299987792969,89.9899978637695,89.129997253418,3081,
9/24/2014,8/1/2015,1,89.8600006103516,89.9199981689453,88.9700012207031,2040,
9/24/2014,9/1/2015,1,89.7399978637695,89.8099975585938,88.879997253418,4788,
9/24/2014,10/1/2015,1,89.6500015258789,89.629997253418,89.0100021362305,1632,
9/24/2014,11/1/2015,1,89.5800018310547,89.5500030517578,88.6600036621094,2081,
9/24/2014,12/1/2015,1,89.5100021362305,89.7799987792969,88.7099990844727,38635,
9/24/2014,1/1/2016,1,89.3399963378906,89.3000030517578,88.8000030517578,868,
9/24/2014,2/1/2016,1,89.1699981689453,89.0599975585937,88.7099990844727,315,
9/24/2014,3/1/2016,1,89,,88.6900024414063,1528,
9/24/2014,4/1/2016,1,88.8300018310547,,88.5599975585938,74,
9/24/2014,5/1/2016,1,88.7099990844727,,88.4899978637695,146,
9/24/2014,6/1/2016,1,88.6399993896484,88.5699996948242,88.2399978637695,1811,
9/24/2014,7/1/2016,1,88.4599990844727,,,154,
9/24/2014,8/1/2016,1,88.3099975585938,,,26,
9/24/2014,9/1/2016,1,88.2099990844727,,,39,
9/24/2014,10/1/2016,1,88.1399993896484,,,1,
9/24/2014,11/1/2016,1,88.1100006103516,,,411,
9/24/2014,12/1/2016,1,88.0999984741211,88.4100036621094,87.6399993896484,8037,
9/24/2014,1/1/2017,1,87.8899993896484,,,447,
9/24/2014,2/1/2017,1,87.6800003051758,,,10,
9/24/2014,3/1/2017,1,87.5100021362305,,,0,
9/24/2014,4/1/2017,1,87.370002746582,,,0,
9/24/2014,5/1/2017,1,87.2699966430664,,,0,
9/24/2014,6/1/2017,1,87.2200012207031,,,577,
9/24/2014,7/1/2017,1,87.0599975585938,,,0,
9/24/2014,8/1/2017,1,86.9599990844727,,,0,
9/24/2014,9/1/2017,1,86.9300003051758,,,100,
9/24/2014,10/1/2017,1,86.9400024414063,,,0,
9/24/2014,11/1/2017,1,86.9800033569336,,,0,
9/24/2014,12/1/2017,1,87.0400009155273,87.1900024414063,86.7900009155273,1003,
9/24/2014,1/1/2018,1,86.9300003051758,,,0,
9/24/2014,2/1/2018,1,86.8300018310547,,,0,
9/24/2014,3/1/2018,1,86.7399978637695,,,0,
9/24/2014,4/1/2018,1,86.6500015258789,,,0,
9/24/2014,5/1/2018,1,86.5699996948242,,,0,
9/24/2014,6/1/2018,1,86.5100021362305,,,0,
9/24/2014,7/1/2018,1,86.4199981689453,,,0,
9/24/2014,8/1/2018,1,86.3600006103516,,,0,
9/24/2014,9/1/2018,1,86.3199996948242,,,0,
9/24/2014,10/1/2018,1,86.3000030517578,,,0,
9/24/2014,11/1/2018,1,86.2900009155274,,,0,
9/24/2014,12/1/2018,1,86.3099975585937,86.5999984741211,86.2399978637695,108,
9/24/2014,1/1/2019,1,86.2399978637695,,,0,
9/24/2014,2/1/2019,1,86.1800003051758,,,0,
9/24/2014,3/1/2019,1,86.120002746582,,,0,
9/24/2014,4/1/2019,1,86.0699996948242,,,0,
9/24/2014,5/1/2019,1,86.0400009155273,,,0,
9/24/2014,6/1/2019,1,86.0299987792969,,,0,
9/24/2014,7/1/2019,1,85.9899978637695,,,0,
9/24/2014,8/1/2019,1,85.9700012207031,,,0,
9/24/2014,9/1/2019,1,85.9599990844727,,,0,
9/24/2014,10/1/2019,1,85.9599990844727,,,0,
9/24/2014,11/1/2019,1,85.9800033569336,,,0,
9/24/2014,12/1/2019,1,86.0199966430664,86.3499984741211,86,46,
9/24/2014,6/1/2020,1,86.0699996948242,,,0,
9/24/2014,12/1/2020,1,86.120002746582,,86.2600021362305,0,
9/24/2014,6/1/2021,1,86.1699981689453,,,0,
9/24/2014,12/1/2021,1,86.2200012207031,,,17,
9/24/2014,6/1/2022,1,86.2200012207031,,,0,
9/24/2014,12/1/2022,1,86.2200012207031,,,0,
9/24/2014,10/1/2014,3,2.68889999389648,2.69659996032715,2.65499997138977,33253,
9/24/2014,11/1/2014,3,2.69300007820129,2.70099997520447,2.66050004959106,51756,
9/24/2014,12/1/2014,3,2.70000004768372,2.70869994163513,2.66939997673035,20856,
9/24/2014,1/1/2015,3,2.70860004425049,2.71709990501404,2.6800000667572,15117,
9/24/2014,2/1/2015,3,2.71300005912781,2.72029995918274,2.68610000610352,13984,
9/24/2014,3/1/2015,3,2.7114999294281,2.71770000457764,2.68549990653992,12530,
9/24/2014,4/1/2015,3,2.70799994468689,2.71320009231567,2.68239998817444,5791,
9/24/2014,5/1/2015,3,2.71160006523132,2.71490001678467,2.68869996070862,3311,
9/24/2014,6/1/2015,3,2.72000002861023,2.72580003738403,2.69510006904602,5011,
9/24/2014,7/1/2015,3,2.73140001296997,2.73720002174377,2.71029996871948,861,
9/24/2014,8/1/2015,3,2.74230003356934,2.74600005149841,2.72210001945496,663,
9/24/2014,9/1/2015,3,2.7525999546051,2.75570011138916,2.73370003700256,513,
9/24/2014,10/1/2015,3,2.75869989395142,2.76349997520447,2.73819994926453,282,
9/24/2014,11/1/2015,3,2.76320004463196,2.76780009269714,2.74900007247925,303,
9/24/2014,12/1/2015,3,2.76550006866455,2.76939988136291,2.74699997901916,1557,
9/24/2014,1/1/2016,3,2.76839995384216,2.77530002593994,2.75760006904602,33,
9/24/2014,2/1/2016,3,2.76239991188049,2.75650000572205,2.75,17,
9/24/2014,3/1/2016,3,2.75239992141724,2.73749995231628,2.73749995231628,2,
9/24/2014,4/1/2016,3,2.73959994316101,2.73799991607666,2.72499990463257,1,
9/24/2014,5/1/2016,3,2.72979998588562,2.7279999256134,2.7279999256134,0,
9/24/2014,6/1/2016,3,2.7228000164032,2.72000002861023,2.72000002861023,22,
9/24/2014,7/1/2016,3,2.72429990768433,,,0,
9/24/2014,8/1/2016,3,2.72580003738403,,,0,
9/24/2014,9/1/2016,3,2.72729992866516,,,0,
9/24/2014,10/1/2016,3,2.72830009460449,,,0,
9/24/2014,11/1/2016,3,2.72979998588562,,,0,
9/24/2014,12/1/2016,3,2.73079991340637,,,16,
9/24/2014,1/1/2017,3,2.730299949646,,,0,
9/24/2014,2/1/2017,3,2.72530007362366,,,0,
9/24/2014,3/1/2017,3,2.7172999382019,,,0,
9/24/2014,4/1/2017,3,2.70530009269714,,,0,
9/24/2014,5/1/2017,3,2.69630002975464,,,0,
9/24/2014,6/1/2017,3,2.68880009651184,,,0,
9/24/2014,7/1/2017,3,2.68379998207092,,,0,
9/24/2014,8/1/2017,3,2.68230009078979,,,0,
9/24/2014,9/1/2017,3,2.68129992485046,,,0,
9/24/2014,10/1/2017,3,2.68079996109009,,,0,
9/24/2014,11/1/2017,3,2.68079996109009,,,0,
9/24/2014,12/1/2017,3,2.68079996109009,,,0,
9/24/2014,1/1/2018,3,2.67980003356934,,,0,
9/24/2014,10/1/2014,4,2.66380000114441,2.68499994277954,2.60450005531311,34103,
9/24/2014,11/1/2014,4,2.51230001449585,2.52189993858337,2.47000002861023,66033,
9/24/2014,12/1/2014,4,2.45180010795593,2.45900011062622,2.41790008544922,32941,
9/24/2014,1/1/2015,4,2.43919992446899,2.44639992713928,2.40790009498596,17020,
9/24/2014,2/1/2015,4,2.44720005989075,2.4546000957489,2.41729998588562,8539,
9/24/2014,3/1/2015,4,2.46600008010864,2.47399997711182,2.43639993667603,5814,
9/24/2014,4/1/2015,4,2.6496000289917,2.65650010108948,2.62220001220703,2979,
9/24/2014,5/1/2015,4,2.65249991416931,2.65840005874634,2.62590003013611,1777,
9/24/2014,6/1/2015,4,2.64199995994568,2.64860010147095,2.61560010910034,1923,
9/24/2014,7/1/2015,4,2.62569999694824,2.62610006332397,2.605299949646,362,
9/24/2014,8/1/2015,4,2.60479998588562,2.60949993133545,2.58570003509521,331,
9/24/2014,9/1/2015,4,2.57850003242493,2.58349990844727,2.56080007553101,913,
9/24/2014,10/1/2015,4,2.45300006866455,2.45280003547668,2.43249988555908,586,
9/24/2014,11/1/2015,4,2.43020009994507,2.4293999671936,2.41420006752014,323,
9/24/2014,12/1/2015,4,2.41840004920959,2.42300009727478,2.39590001106262,495,
9/24/2014,1/1/2016,4,2.42020010948181,2.41680002212524,2.40729999542236,60,
9/24/2014,2/1/2016,4,2.42659997940063,2.4300000667572,2.41820001602173,2,
9/24/2014,3/1/2016,4,2.44059991836548,,,0,
9/24/2014,4/1/2016,4,2.60809993743896,,,0,
9/24/2014,5/1/2016,4,2.61209988594055,,,0,
9/24/2014,6/1/2016,4,2.60209989547729,,,0,
9/24/2014,7/1/2016,4,2.5871000289917,,,0,
9/24/2014,8/1/2016,4,2.56909990310669,,,0,
9/24/2014,9/1/2016,4,2.54809999465942,,,0,
9/24/2014,10/1/2016,4,2.41709995269775,,,0,
9/24/2014,11/1/2016,4,2.3921000957489,,,0,
9/24/2014,12/1/2016,4,2.37709999084473,,,0,
9/24/2014,1/1/2017,4,2.37310004234314,,,0,
9/24/2014,2/1/2017,4,2.37509989738464,,,0,
9/24/2014,3/1/2017,4,2.38010001182556,,,0,
9/24/2014,4/1/2017,4,2.52390003204346,,,0,
9/24/2014,5/1/2017,4,2.52110004425049,,,0,
9/24/2014,6/1/2017,4,2.5113000869751,,,0,
9/24/2014,7/1/2017,4,2.49930000305176,,,0,
9/24/2014,8/1/2017,4,2.48429989814758,,,0,
9/24/2014,9/1/2017,4,2.46679997444153,,,0,
9/25/2014,11/1/2014,1,92.5299987792969,93.5400009155273,92.0500030517578,248852,
9/25/2014,12/1/2014,1,91.7799987792969,92.75,91.3300018310547,100957,
9/25/2014,1/1/2015,1,91.3000030517578,92.1699981689453,90.8399963378906,35871,
9/25/2014,2/1/2015,1,90.9199981689453,91.6999969482422,90.4499969482422,17288,
9/25/2014,3/1/2015,1,90.629997253418,91.3099975585937,90.0999984741211,27885,
9/25/2014,4/1/2015,1,90.379997253418,91.0500030517578,89.9800033569336,10740,
9/25/2014,5/1/2015,1,90.1900024414062,90.8499984741211,89.7600021362305,6878,
9/25/2014,6/1/2015,1,90.0199966430664,90.6500015258789,89.5,25345,
9/25/2014,7/1/2015,1,89.8000030517578,90.4400024414062,89.4100036621094,2865,
9/25/2014,8/1/2015,1,89.620002746582,90.0899963378906,89.2399978637695,1608,
9/25/2014,9/1/2015,1,89.5100021362305,89.8600006103516,89.3000030517578,2392,
9/25/2014,10/1/2015,1,89.4300003051758,89.6800003051758,89.25,671,
9/25/2014,11/1/2015,1,89.370002746582,89.5999984741211,89.1800003051758,656,
9/25/2014,12/1/2015,1,89.3099975585938,89.8000030517578,88.8499984741211,34911,
9/25/2014,1/1/2016,1,89.1500015258789,89.3499984741211,89,246,
9/25/2014,2/1/2016,1,88.9899978637695,,88.9000015258789,88,
9/25/2014,3/1/2016,1,88.8199996948242,,88.9100036621094,584,
9/25/2014,4/1/2016,1,88.6600036621094,,88.7600021362305,19,
9/25/2014,5/1/2016,1,88.5400009155273,,88.6600036621094,71,
9/25/2014,6/1/2016,1,88.4700012207031,88.7699966430664,88.1600036621094,2664,
9/25/2014,7/1/2016,1,88.2900009155273,,,51,
9/25/2014,8/1/2016,1,88.1399993896484,,,56,
9/25/2014,9/1/2016,1,88.0400009155273,,,81,
9/25/2014,10/1/2016,1,87.9800033569336,,,65,
9/25/2014,11/1/2016,1,87.9499969482422,,,71,
9/25/2014,12/1/2016,1,87.9499969482422,88.1800003051758,87.620002746582,6598,
9/25/2014,1/1/2017,1,87.7399978637695,,,1,
9/25/2014,2/1/2017,1,87.5400009155274,,,0,
9/25/2014,3/1/2017,1,87.370002746582,,,0,
9/25/2014,4/1/2017,1,87.2399978637695,,,0,
9/25/2014,5/1/2017,1,87.1399993896484,,,0,
9/25/2014,6/1/2017,1,87.0999984741211,,,10,
9/25/2014,7/1/2017,1,86.9400024414063,,,0,
9/25/2014,8/1/2017,1,86.8499984741211,,,0,
9/25/2014,9/1/2017,1,86.8199996948242,,,0,
9/25/2014,10/1/2017,1,86.8300018310547,,,0,
9/25/2014,11/1/2017,1,86.870002746582,,,0,
9/25/2014,12/1/2017,1,86.9400024414063,86.9800033569336,86.6500015258789,948,
9/25/2014,1/1/2018,1,86.8399963378906,,,0,
9/25/2014,2/1/2018,1,86.75,,,0,
9/25/2014,3/1/2018,1,86.6600036621094,,,0,
9/25/2014,4/1/2018,1,86.5800018310547,,,0,
9/25/2014,5/1/2018,1,86.5100021362305,,,0,
9/25/2014,6/1/2018,1,86.4499969482422,,,0,
9/25/2014,7/1/2018,1,86.370002746582,,,0,
9/25/2014,8/1/2018,1,86.3099975585937,,,0,
9/25/2014,9/1/2018,1,86.2799987792969,,,0,
9/25/2014,10/1/2018,1,86.2600021362305,,,0,
9/25/2014,11/1/2018,1,86.2600021362305,,,0,
9/25/2014,12/1/2018,1,86.2799987792969,86.2699966430664,86.129997253418,284,
9/25/2014,1/1/2019,1,86.2200012207031,,,0,
9/25/2014,2/1/2019,1,86.1600036621094,,,0,
9/25/2014,3/1/2019,1,86.1100006103516,,,0,
9/25/2014,4/1/2019,1,86.0699996948242,,,0,
9/25/2014,5/1/2019,1,86.0500030517578,,,0,
9/25/2014,6/1/2019,1,86.0500030517578,,,0,
9/25/2014,7/1/2019,1,86.0199966430664,,,0,
9/25/2014,8/1/2019,1,86.0100021362305,,,0,
9/25/2014,9/1/2019,1,86.0100021362305,,,0,
9/25/2014,10/1/2019,1,86.0199966430664,,,0,
9/25/2014,11/1/2019,1,86.0500030517578,,,0,
9/25/2014,12/1/2019,1,86.0999984741211,86,85.9800033569336,111,
9/25/2014,6/1/2020,1,86.0999984741211,,,0,
9/25/2014,12/1/2020,1,86.0999984741211,,,16,
9/25/2014,6/1/2021,1,86.120002746582,,,0,
9/25/2014,12/1/2021,1,86.1500015258789,,,4,
9/25/2014,6/1/2022,1,86.1500015258789,,,0,
9/25/2014,12/1/2022,1,86.1500015258789,,,0,
9/25/2014,10/1/2014,3,2.69580006599426,2.70689988136291,2.6774001121521,23665,
9/25/2014,11/1/2014,3,2.69919991493225,2.71199989318848,2.68140006065369,48957,
9/25/2014,12/1/2014,3,2.70560002326965,2.71840000152588,2.68910002708435,18130,
9/25/2014,1/1/2015,3,2.71329998970032,2.72309994697571,2.70000004768372,9991,
9/25/2014,2/1/2015,3,2.71670007705688,2.72699999809265,2.70239996910095,8566,
9/25/2014,3/1/2015,3,2.71510004997253,2.72519993782043,2.70300006866455,7792,
9/25/2014,4/1/2015,3,2.7114999294281,2.7234001159668,2.7007999420166,3292,
9/25/2014,5/1/2015,3,2.71499991416931,2.72449994087219,2.70199990272522,2175,
9/25/2014,6/1/2015,3,2.72300004959106,2.73480010032654,2.71050000190735,3701,
9/25/2014,7/1/2015,3,2.73370003700256,2.74469995498657,2.72259998321533,603,
9/25/2014,8/1/2015,3,2.7441999912262,2.75189995765686,2.73559999465942,300,
9/25/2014,9/1/2015,3,2.75449991226196,2.76139998435974,2.74499988555908,180,
9/25/2014,10/1/2015,3,2.76029992103577,2.76519989967346,2.75300002098083,249,
9/25/2014,11/1/2015,3,2.76419997215271,2.76950001716614,2.76079988479614,300,
9/25/2014,12/1/2015,3,2.76600003242493,2.77859997749329,2.75650000572205,1177,
9/25/2014,1/1/2016,3,2.76850008964539,2.77500009536743,2.75999999046326,145,
9/25/2014,2/1/2016,3,2.76209998130798,2.76999998092651,2.76749992370605,49,
9/25/2014,3/1/2016,3,2.75139999389648,2.76500010490417,2.75200009346008,36,
9/25/2014,4/1/2016,3,2.73799991607666,2.75250005722046,2.73699998855591,24,
9/25/2014,5/1/2016,3,2.72810006141663,2.74499988555908,2.72709989547729,13,
9/25/2014,6/1/2016,3,2.7211000919342,2.73250007629395,2.72769999504089,1043,
9/25/2014,7/1/2016,3,2.72309994697571,2.73499989509583,2.73499989509583,3,
9/25/2014,8/1/2016,3,2.72510004043579,2.73749995231628,2.7335000038147,4,
9/25/2014,9/1/2016,3,2.72709989547729,2.72499990463257,2.72230005264282,2,
9/25/2014,10/1/2016,3,2.728600025177,2.7260000705719,2.7260000705719,1,
9/25/2014,11/1/2016,3,2.73009991645813,2.72749996185303,2.72749996185303,1,
9/25/2014,12/1/2016,3,2.73110008239746,2.73749995231628,2.73639988899231,62,
9/25/2014,1/1/2017,3,2.73060011863708,,,0,
9/25/2014,2/1/2017,3,2.72560000419617,,,0,
9/25/2014,3/1/2017,3,2.71760010719299,,,0,
9/25/2014,4/1/2017,3,2.70560002326965,,,0,
9/25/2014,5/1/2017,3,2.69659996032715,,,0,
9/25/2014,6/1/2017,3,2.68910002708435,,,0,
9/25/2014,7/1/2017,3,2.68409991264343,,,0,
9/25/2014,8/1/2017,3,2.6826000213623,,,0,
9/25/2014,9/1/2017,3,2.68160009384155,,,0,
9/25/2014,10/1/2017,3,2.6810998916626,,,0,
9/25/2014,11/1/2017,3,2.6810998916626,,,0,
9/25/2014,12/1/2017,3,2.6810998916626,,,0,
9/25/2014,1/1/2018,3,2.68009996414185,,,0,
9/25/2014,10/1/2014,4,2.71799993515015,2.75769996643066,2.67000007629395,30190,
9/25/2014,11/1/2014,4,2.53979992866516,2.55859994888306,2.50469994544983,74045,
9/25/2014,12/1/2014,4,2.46620011329651,2.4753999710083,2.43819999694824,40436,
9/25/2014,1/1/2015,4,2.45149993896484,2.45639991760254,2.42600011825562,19655,
9/25/2014,2/1/2015,4,2.45930004119873,2.46280002593994,2.43440008163452,9789,
9/25/2014,3/1/2015,4,2.4779999256134,2.48040008544922,2.45309996604919,6259,
9/25/2014,4/1/2015,4,2.66210007667541,2.66420006752014,2.63800001144409,2154,
9/25/2014,5/1/2015,4,2.66310000419617,2.66519999504089,2.64140009880066,1413,
9/25/2014,6/1/2015,4,2.65050005912781,2.65459990501404,2.63120007514954,1397,
9/25/2014,7/1/2015,4,2.63199996948242,2.63420009613037,2.61890006065369,316,
9/25/2014,8/1/2015,4,2.60879993438721,2.60929989814758,2.59019994735718,276,
9/25/2014,9/1/2015,4,2.5813000202179,2.58579993247986,2.56559991836548,345,
9/25/2014,10/1/2015,4,2.45409989356995,2.45370006561279,2.44350004196167,179,
9/25/2014,11/1/2015,4,2.42960000038147,2.43499994277954,2.41989994049072,259,
9/25/2014,12/1/2015,4,2.417799949646,2.42490005493164,2.40179991722107,523,
9/25/2014,1/1/2016,4,2.41960000991821,2.42650008201599,2.416100025177,3,
9/25/2014,2/1/2016,4,2.42600011825562,,2.42549991607666,0,
9/25/2014,3/1/2016,4,2.44000005722046,,,0,
9/25/2014,4/1/2016,4,2.60750007629395,,,2,
9/25/2014,5/1/2016,4,2.61150002479553,,,2,
9/25/2014,6/1/2016,4,2.60150003433228,,,0,
9/25/2014,7/1/2016,4,2.5864999294281,,,0,
9/25/2014,8/1/2016,4,2.56850004196167,,,0,
9/25/2014,9/1/2016,4,2.54749989509583,,,0,
9/25/2014,10/1/2016,4,2.41650009155273,,,0,
9/25/2014,11/1/2016,4,2.3914999961853,,,0,
9/25/2014,12/1/2016,4,2.37649989128113,,,0,
9/25/2014,1/1/2017,4,2.37249994277954,,,0,
9/25/2014,2/1/2017,4,2.37450003623962,,,0,
9/25/2014,3/1/2017,4,2.37949991226196,,,0,
9/25/2014,4/1/2017,4,2.52329993247986,,,0,
9/25/2014,5/1/2017,4,2.52049994468689,,,0,
9/25/2014,6/1/2017,4,2.5106999874115,,,0,
9/25/2014,7/1/2017,4,2.49869990348816,,,0,
9/25/2014,8/1/2017,4,2.48370003700256,,,0,
9/25/2014,9/1/2017,4,2.46620011329651,,,0,
9/26/2014,11/1/2014,1,93.5400009155273,93.8600006103516,92.2300033569336,259039,
9/26/2014,12/1/2014,1,92.620002746582,92.9000015258789,91.4499969482422,102835,
9/26/2014,1/1/2015,1,92.0199966430664,92.2300033569336,90.9599990844727,37120,
9/26/2014,2/1/2015,1,91.5699996948242,91.7200012207031,90.7099990844727,15334,
9/26/2014,3/1/2015,1,91.2200012207031,91.3000030517578,90.3300018310547,26241,
9/26/2014,4/1/2015,1,90.870002746582,90.9400024414063,90.1100006103516,7393,
9/26/2014,5/1/2015,1,90.5699996948242,90.6399993896484,89.879997253418,5754,
9/26/2014,6/1/2015,1,90.3099975585937,90.379997253418,89.6699981689453,25929,
9/26/2014,7/1/2015,1,90.0100021362305,90.0899963378906,89.4400024414063,1813,
9/26/2014,8/1/2015,1,89.7699966430664,89.8899993896484,89.2200012207031,1184,
9/26/2014,9/1/2015,1,89.6100006103516,89.7799987792969,89.3000030517578,3376,
9/26/2014,10/1/2015,1,89.5,,89.2099990844727,721,
9/26/2014,11/1/2015,1,89.4199981689453,,89.1399993896484,784,
9/26/2014,12/1/2015,1,89.3499984741211,89.5299987792969,88.8600006103516,30460,
9/26/2014,1/1/2016,1,89.1699981689453,,88.9100036621094,203,
9/26/2014,2/1/2016,1,88.9899978637695,,88.7900009155274,43,
9/26/2014,3/1/2016,1,88.8000030517578,,88.7200012207031,941,
9/26/2014,4/1/2016,1,88.6100006103516,,88.5599975585938,91,
9/26/2014,5/1/2016,1,88.4599990844727,88.5500030517578,88.4599990844727,96,
9/26/2014,6/1/2016,1,88.3600006103516,88.5699996948242,88,2232,
9/26/2014,7/1/2016,1,88.1500015258789,,,54,
9/26/2014,8/1/2016,1,87.9700012207031,,,19,
9/26/2014,9/1/2016,1,87.8399963378906,,,100,
9/26/2014,10/1/2016,1,87.75,,,5,
9/26/2014,11/1/2016,1,87.6999969482422,,,0,
9/26/2014,12/1/2016,1,87.6800003051758,88,87.5299987792969,5401,
9/26/2014,1/1/2017,1,87.4599990844727,,,44,
9/26/2014,2/1/2017,1,87.25,,,2,
9/26/2014,3/1/2017,1,87.0699996948242,,,0,
9/26/2014,4/1/2017,1,86.9300003051758,,,0,
9/26/2014,5/1/2017,1,86.8199996948242,,,0,
9/26/2014,6/1/2017,1,86.7600021362305,,,50,
9/26/2014,7/1/2017,1,86.5899963378906,,,0,
9/26/2014,8/1/2017,1,86.4899978637695,,,0,
9/26/2014,9/1/2017,1,86.4499969482422,,,0,
9/26/2014,10/1/2017,1,86.4499969482422,,,0,
9/26/2014,11/1/2017,1,86.4800033569336,,,0,
9/26/2014,12/1/2017,1,86.5400009155274,86.7300033569336,86.4800033569336,747,
9/26/2014,1/1/2018,1,86.4400024414062,,,0,
9/26/2014,2/1/2018,1,86.3399963378906,,,0,
9/26/2014,3/1/2018,1,86.25,,,0,
9/26/2014,4/1/2018,1,86.1600036621094,,,0,
9/26/2014,5/1/2018,1,86.0899963378906,,,0,
9/26/2014,6/1/2018,1,86.0299987792969,,,0,
9/26/2014,7/1/2018,1,85.9499969482422,,,0,
9/26/2014,8/1/2018,1,85.8899993896484,,,0,
9/26/2014,9/1/2018,1,85.8499984741211,,,0,
9/26/2014,10/1/2018,1,85.8300018310547,,,0,
9/26/2014,11/1/2018,1,85.8199996948242,,,0,
9/26/2014,12/1/2018,1,85.8399963378906,86,85.620002746582,325,
9/26/2014,1/1/2019,1,85.7699966430664,,,0,
9/26/2014,2/1/2019,1,85.7099990844727,,,0,
9/26/2014,3/1/2019,1,85.6500015258789,,,0,
9/26/2014,4/1/2019,1,85.6100006103516,,,0,
9/26/2014,5/1/2019,1,85.5800018310547,,,0,
9/26/2014,6/1/2019,1,85.5699996948242,,,0,
9/26/2014,7/1/2019,1,85.5299987792969,,,0,
9/26/2014,8/1/2019,1,85.5199966430664,,,0,
9/26/2014,9/1/2019,1,85.5199966430664,,,0,
9/26/2014,10/1/2019,1,85.5299987792969,,,0,
9/26/2014,11/1/2019,1,85.5500030517578,,,0,
9/26/2014,12/1/2019,1,85.5899963378906,,85.5599975585938,5,
9/26/2014,6/1/2020,1,85.5899963378906,,,0,
9/26/2014,12/1/2020,1,85.5899963378906,,85.8000030517578,0,
9/26/2014,6/1/2021,1,85.6100006103516,,,0,
9/26/2014,12/1/2021,1,85.6399993896484,,,0,
9/26/2014,6/1/2022,1,85.6399993896484,,,0,
9/26/2014,12/1/2022,1,85.6399993896484,86.0699996948242,86.0699996948242,3,
9/26/2014,10/1/2014,3,2.70050001144409,2.71370005607605,2.68650007247925,20070,
9/26/2014,11/1/2014,3,2.70239996910095,2.7172999382019,2.68899989128113,48046,
9/26/2014,12/1/2014,3,2.70830011367798,2.72210001945496,2.69619989395142,17977,
9/26/2014,1/1/2015,3,2.71560001373291,2.72839999198914,2.70390009880066,7902,
9/26/2014,2/1/2015,3,2.71749997138977,2.72909998893738,2.70689988136291,5618,
9/26/2014,3/1/2015,3,2.71490001678467,2.72729992866516,2.70510005950928,4751,
9/26/2014,4/1/2015,3,2.70980000495911,2.7211000919342,2.70210003852844,2537,
9/26/2014,5/1/2015,3,2.71099996566772,2.72469997406006,2.70420002937317,1390,
9/26/2014,6/1/2015,3,2.71659994125366,2.72959995269775,2.71000003814697,2587,
9/26/2014,7/1/2015,3,2.72589993476868,2.74379992485046,2.72009992599487,702,
9/26/2014,8/1/2015,3,2.73559999465942,2.75,2.72919988632202,322,
9/26/2014,9/1/2015,3,2.74519991874695,2.76999998092651,2.73839998245239,282,
9/26/2014,10/1/2015,3,2.75099992752075,2.77250003814697,2.74399995803833,409,
9/26/2014,11/1/2015,3,2.75449991226196,2.76999998092651,2.7474000453949,331,
9/26/2014,12/1/2015,3,2.75620007514954,2.77220010757446,2.74930000305176,594,
9/26/2014,1/1/2016,3,2.75880002975464,2.76600003242493,2.75230002403259,58,
9/26/2014,2/1/2016,3,2.75180006027222,2.75999999046326,2.74749994277954,24,
9/26/2014,3/1/2016,3,2.74079990386963,2.75,2.73699998855591,14,
9/26/2014,4/1/2016,3,2.72679996490479,2.73300004005432,2.72350001335144,6,
9/26/2014,5/1/2016,3,2.71630001068115,,2.72720003128052,0,
9/26/2014,6/1/2016,3,2.70900011062622,2.71399998664856,2.71399998664856,23,
9/26/2014,7/1/2016,3,2.71000003814697,,2.71849989891052,0,
9/26/2014,8/1/2016,3,2.71099996566772,,,0,
9/26/2014,9/1/2016,3,2.71199989318848,,,0,
9/26/2014,10/1/2016,3,2.71300005912781,,,0,
9/26/2014,11/1/2016,3,2.71399998664856,,,0,
9/26/2014,12/1/2016,3,2.71499991416931,,,20,
9/26/2014,1/1/2017,3,2.71449995040894,2.7279999256134,2.7279999256134,2,
9/26/2014,2/1/2017,3,2.7095000743866,,,0,
9/26/2014,3/1/2017,3,2.70149993896484,,,0,
9/26/2014,4/1/2017,3,2.68950009346008,,,0,
9/26/2014,5/1/2017,3,2.68050003051758,,,0,
9/26/2014,6/1/2017,3,2.67300009727478,,,0,
9/26/2014,7/1/2017,3,2.66799998283386,,,0,
9/26/2014,8/1/2017,3,2.66650009155273,,,0,
9/26/2014,9/1/2017,3,2.6654999256134,,,0,
9/26/2014,10/1/2017,3,2.66499996185303,,,0,
9/26/2014,11/1/2017,3,2.66499996185303,,,0,
9/26/2014,12/1/2017,3,2.66499996185303,,,0,
9/26/2014,1/1/2018,3,2.66400003433228,,,0,
9/26/2014,10/1/2014,4,2.66190004348755,2.71560001373291,2.6308000087738,25572,
9/26/2014,11/1/2014,4,2.48810005187988,2.54209995269775,2.48160004615784,66029,
9/26/2014,12/1/2014,4,2.43379998207092,2.47180008888245,2.42670011520386,35136,
9/26/2014,1/1/2015,4,2.42319989204407,2.457200050354,2.41770005226135,13864,
9/26/2014,2/1/2015,4,2.43280005455017,2.46440005302429,2.42759990692139,6450,
9/26/2014,3/1/2015,4,2.45269989967346,2.48219990730286,2.44639992713928,3971,
9/26/2014,4/1/2015,4,2.63720011711121,2.66540002822876,2.63260006904602,2144,
9/26/2014,5/1/2015,4,2.64019989967346,2.66680002212524,2.63599991798401,1708,
9/26/2014,6/1/2015,4,2.62940001487732,2.6528000831604,2.62249994277954,1372,
9/26/2014,7/1/2015,4,2.61279988288879,2.61940002441406,2.61089992523193,433,
9/26/2014,8/1/2015,4,2.59150004386902,,2.58999991416931,255,
9/26/2014,9/1/2015,4,2.5650999546051,2.56879997253418,2.55850005149841,172,
9/26/2014,10/1/2015,4,2.43849992752075,2.43910002708435,2.4342999458313,45,
9/26/2014,11/1/2015,4,2.41479992866516,,2.41359996795654,29,
9/26/2014,12/1/2015,4,2.40380001068115,2.40669989585876,2.39709997177124,167,
9/26/2014,1/1/2016,4,2.40729999542236,,2.4103000164032,10,
9/26/2014,2/1/2016,4,2.41370010375977,,2.42149996757507,0,
9/26/2014,3/1/2016,4,2.42770004272461,,,0,
9/26/2014,4/1/2016,4,2.5952000617981,,,0,
9/26/2014,5/1/2016,4,2.59920001029968,,,0,
9/26/2014,6/1/2016,4,2.58920001983643,,,0,
9/26/2014,7/1/2016,4,2.57419991493225,,,0,
9/26/2014,8/1/2016,4,2.55620002746582,,,0,
9/26/2014,9/1/2016,4,2.53520011901855,,,0,
9/26/2014,10/1/2016,4,2.40420007705688,,,0,
9/26/2014,11/1/2016,4,2.37919998168945,,,0,
9/26/2014,12/1/2016,4,2.36420011520386,,,0,
9/26/2014,1/1/2017,4,2.36019992828369,,,0,
9/26/2014,2/1/2017,4,2.36220002174377,,,0,
9/26/2014,3/1/2017,4,2.36719989776611,,,0,
9/26/2014,4/1/2017,4,2.51099991798401,,,0,
9/26/2014,5/1/2017,4,2.50819993019104,,,0,
9/26/2014,6/1/2017,4,2.49839997291565,,,0,
9/26/2014,7/1/2017,4,2.48639988899231,,,0,
9/26/2014,8/1/2017,4,2.47140002250671,,,0,
9/26/2014,9/1/2017,4,2.45390009880066,,,0,
9/29/2014,11/1/2014,1,94.5699996948242,94.6399993896484,92.7399978637695,261237,
9/29/2014,12/1/2014,1,93.4899978637695,93.5599975585938,91.870002746582,114237,
9/29/2014,1/1/2015,1,92.7799987792969,92.8300018310547,91.3199996948242,36434,
9/29/2014,2/1/2015,1,92.2099990844727,92.25,90.9000015258789,16993,
9/29/2014,3/1/2015,1,91.7099990844727,91.75,90.629997253418,21873,
9/29/2014,4/1/2015,1,91.2200012207031,91.2900009155274,90.2300033569336,8169,
9/29/2014,5/1/2015,1,90.8199996948242,90.879997253418,90.0199966430664,4855,
9/29/2014,6/1/2015,1,90.4599990844727,90.5500030517578,89.7300033569336,25874,
9/29/2014,7/1/2015,1,90.0699996948242,90.0899963378906,89.4100036621094,3436,
9/29/2014,8/1/2015,1,89.7699966430664,89.8000030517578,89.1800003051758,1691,
9/29/2014,9/1/2015,1,89.5800018310547,89.6399993896484,89.3300018310547,3988,
9/29/2014,10/1/2015,1,89.4499969482422,89.4100036621094,89.25,817,
9/29/2014,11/1/2015,1,89.370002746582,,88.9800033569336,1251,
9/29/2014,12/1/2015,1,89.3000030517578,89.4000015258789,88.8399963378906,29119,
9/29/2014,1/1/2016,1,89.0999984741211,,88.8399963378906,510,
9/29/2014,2/1/2016,1,88.8899993896484,,88.5899963378906,94,
9/29/2014,3/1/2016,1,88.6800003051758,,88.7799987792969,940,
9/29/2014,4/1/2016,1,88.4499969482422,,,62,
9/29/2014,5/1/2016,1,88.2699966430664,,,269,
9/29/2014,6/1/2016,1,88.1500015258789,88.2600021362305,88.0800018310547,2676,
9/29/2014,7/1/2016,1,87.9199981689453,,,81,
9/29/2014,8/1/2016,1,87.7200012207031,,,28,
9/29/2014,9/1/2016,1,87.5699996948242,,,44,
9/29/2014,10/1/2016,1,87.4599990844727,,,0,
9/29/2014,11/1/2016,1,87.3899993896484,,,10,
9/29/2014,12/1/2016,1,87.3499984741211,87.6100006103516,87.1500015258789,5490,
9/29/2014,1/1/2017,1,87.120002746582,,87.3000030517578,100,
9/29/2014,2/1/2017,1,86.9000015258789,,,50,
9/29/2014,3/1/2017,1,86.7099990844727,,,0,
9/29/2014,4/1/2017,1,86.5599975585937,,86.8000030517578,0,
9/29/2014,5/1/2017,1,86.4400024414062,,,0,
9/29/2014,6/1/2017,1,86.3600006103516,86.5,86.5,13,
9/29/2014,7/1/2017,1,86.1800003051758,,,0,
9/29/2014,8/1/2017,1,86.0699996948242,,,0,
9/29/2014,9/1/2017,1,86.0199966430664,,,100,
9/29/2014,10/1/2017,1,86.0100021362305,,,0,
9/29/2014,11/1/2017,1,86.0299987792969,,,0,
9/29/2014,12/1/2017,1,86.0800018310547,86.4400024414062,85.9599990844727,875,
9/29/2014,1/1/2018,1,85.9700012207031,,,0,
9/29/2014,2/1/2018,1,85.870002746582,,,0,
9/29/2014,3/1/2018,1,85.7699966430664,,,0,
9/29/2014,4/1/2018,1,85.6800003051758,,,0,
9/29/2014,5/1/2018,1,85.5999984741211,,,0,
9/29/2014,6/1/2018,1,85.5400009155273,,,0,
9/29/2014,7/1/2018,1,85.4499969482422,,,0,
9/29/2014,8/1/2018,1,85.379997253418,,,0,
9/29/2014,9/1/2018,1,85.3300018310547,,,0,
9/29/2014,10/1/2018,1,85.3000030517578,,,0,
9/29/2014,11/1/2018,1,85.2900009155274,,,0,
9/29/2014,12/1/2018,1,85.3000030517578,85.620002746582,85.2300033569336,848,
9/29/2014,1/1/2019,1,85.2300033569336,,,0,
9/29/2014,2/1/2019,1,85.1699981689453,,,0,
9/29/2014,3/1/2019,1,85.120002746582,,,0,
9/29/2014,4/1/2019,1,85.0800018310547,,,0,
9/29/2014,5/1/2019,1,85.0500030517578,,,0,
9/29/2014,6/1/2019,1,85.0400009155274,,,0,
9/29/2014,7/1/2019,1,85.0100021362305,,,0,
9/29/2014,8/1/2019,1,85.0100021362305,,,0,
9/29/2014,9/1/2019,1,85.0100021362305,,,0,
9/29/2014,10/1/2019,1,85.0199966430664,,,0,
9/29/2014,11/1/2019,1,85.0400009155274,,,0,
9/29/2014,12/1/2019,1,85.0800018310547,85.4499969482422,85,118,
9/29/2014,6/1/2020,1,85.0800018310547,,,0,
9/29/2014,12/1/2020,1,85.0800018310547,,85.379997253418,0,
9/29/2014,6/1/2021,1,85.0999984741211,,,0,
9/29/2014,12/1/2021,1,85.129997253418,,,0,
9/29/2014,6/1/2022,1,85.129997253418,,,0,
9/29/2014,12/1/2022,1,85.129997253418,,,0,
9/29/2014,10/1/2014,3,2.70409989356995,2.71399998664856,2.68350005149841,21112,
9/29/2014,11/1/2014,3,2.70819997787476,2.71539998054504,2.68319988250732,47224,
9/29/2014,12/1/2014,3,2.71420001983643,2.72029995918274,2.68969988822937,20785,
9/29/2014,1/1/2015,3,2.7211000919342,2.72580003738403,2.69810009002686,13237,
9/29/2014,2/1/2015,3,2.72210001945496,2.72580003738403,2.70490002632141,11850,
9/29/2014,3/1/2015,3,2.71889996528625,2.72160005569458,2.69919991493225,8235,
9/29/2014,4/1/2015,3,2.71269989013672,2.71519994735718,2.69589996337891,4020,
9/29/2014,5/1/2015,3,2.71239995956421,2.71539998054504,2.69849991798401,1320,
9/29/2014,6/1/2015,3,2.71600008010864,2.72000002861023,2.7014000415802,2932,
9/29/2014,7/1/2015,3,2.72350001335144,2.72760009765625,2.71370005607605,752,
9/29/2014,8/1/2015,3,2.73160004615784,2.73760008811951,2.72510004043579,297,
9/29/2014,9/1/2015,3,2.73959994316101,2.74349999427795,2.73469996452332,424,
9/29/2014,10/1/2015,3,2.74379992485046,2.74749994277954,2.74410009384155,414,
9/29/2014,11/1/2015,3,2.74580001831055,2.75500011444092,2.74769997596741,573,
9/29/2014,12/1/2015,3,2.74650001525879,2.75609993934631,2.74049997329712,2226,
9/29/2014,1/1/2016,3,2.74860000610352,2.7574999332428,2.7425000667572,228,
9/29/2014,2/1/2016,3,2.74119997024536,2.74749994277954,2.74000000953674,135,
9/29/2014,3/1/2016,3,2.72950005531311,2.73499989509583,2.73000001907349,169,
9/29/2014,4/1/2016,3,2.71499991416931,2.72250008583069,2.71499991416931,62,
9/29/2014,5/1/2016,3,2.7039999961853,2.71350002288818,2.71219992637634,56,
9/29/2014,6/1/2016,3,2.6965000629425,2.70650005340576,2.70250010490417,144,
9/29/2014,7/1/2016,3,2.69749999046326,2.70849990844727,2.70000004768372,2,
9/29/2014,8/1/2016,3,2.69849991798401,2.71050000190735,2.71050000190735,1,
9/29/2014,9/1/2016,3,2.69950008392334,2.71250009536743,2.71250009536743,1,
9/29/2014,10/1/2016,3,2.70099997520447,2.71399998664856,2.71399998664856,1,
9/29/2014,11/1/2016,3,2.70250010490417,,,0,
9/29/2014,12/1/2016,3,2.7039999961853,2.70300006866455,2.70300006866455,697,
9/29/2014,1/1/2017,3,2.70350003242493,,,0,
9/29/2014,2/1/2017,3,2.69849991798401,2.71000003814697,2.71000003814697,1,
9/29/2014,3/1/2017,3,2.69050002098083,2.70000004768372,2.70000004768372,1,
9/29/2014,4/1/2017,3,2.6784999370575,2.6875,2.6875,1,
9/29/2014,5/1/2017,3,2.66950011253357,2.67750000953674,2.67750000953674,1,
9/29/2014,6/1/2017,3,2.66199994087219,,,0,
9/29/2014,7/1/2017,3,2.65700006484985,,,0,
9/29/2014,8/1/2017,3,2.65549993515015,,,0,
9/29/2014,9/1/2017,3,2.65450000762939,,,0,
9/29/2014,10/1/2017,3,2.65400004386902,,,0,
9/29/2014,11/1/2017,3,2.65400004386902,,,0,
9/29/2014,12/1/2017,3,2.65400004386902,,,0,
9/29/2014,1/1/2018,3,2.65300011634827,,,0,
9/29/2014,10/1/2014,4,2.69630002975464,2.70420002937317,2.65949988365173,20132,
9/29/2014,11/1/2014,4,2.51419997215271,2.52160000801086,2.47760009765625,46320,
9/29/2014,12/1/2014,4,2.4595000743866,2.46320009231567,2.42079997062683,20320,
9/29/2014,1/1/2015,4,2.44589996337891,2.44930005073547,2.40919995307922,7371,
9/29/2014,2/1/2015,4,2.45329999923706,2.45729994773865,2.41969990730286,4845,
9/29/2014,3/1/2015,4,2.47210001945496,2.4753999710083,2.44000005722046,3908,
9/29/2014,4/1/2015,4,2.65619993209839,2.65599989891052,2.62409996986389,3037,
9/29/2014,5/1/2015,4,2.65680003166199,2.65669989585876,2.62800002098083,2139,
9/29/2014,6/1/2015,4,2.64280009269714,2.64599990844727,2.61759996414185,2128,
9/29/2014,7/1/2015,4,2.625,2.62350010871887,2.60669994354248,577,
9/29/2014,8/1/2015,4,2.60330009460449,2.60269999504089,2.58570003509521,341,
9/29/2014,9/1/2015,4,2.57590007781982,2.57069993019104,2.55830001831055,667,
9/29/2014,10/1/2015,4,2.44339990615845,2.43849992752075,2.42700004577637,266,
9/29/2014,11/1/2015,4,2.41569995880127,,2.40930008888245,227,
9/29/2014,12/1/2015,4,2.40240001678467,2.40799999237061,2.39249992370605,672,
9/29/2014,1/1/2016,4,2.40490007400513,,2.40400004386902,33,
9/29/2014,2/1/2016,4,2.41129994392395,,2.4135000705719,0,
9/29/2014,3/1/2016,4,2.42529988288879,,,0,
9/29/2014,4/1/2016,4,2.59279990196228,,,0,
9/29/2014,5/1/2016,4,2.59680008888245,,,0,
9/29/2014,6/1/2016,4,2.58680009841919,,,0,
9/29/2014,7/1/2016,4,2.57179999351501,,,0,
9/29/2014,8/1/2016,4,2.55380010604858,,,0,
9/29/2014,9/1/2016,4,2.53279995918274,,,0,
9/29/2014,10/1/2016,4,2.40179991722107,,,0,
9/29/2014,11/1/2016,4,2.37680006027222,,,0,
9/29/2014,12/1/2016,4,2.36179995536804,,,0,
9/29/2014,1/1/2017,4,2.35780000686645,,,0,
9/29/2014,2/1/2017,4,2.35980010032654,,,0,
9/29/2014,3/1/2017,4,2.36479997634888,,,0,
9/29/2014,4/1/2017,4,2.50859999656677,,,0,
9/29/2014,5/1/2017,4,2.5058000087738,,,0,
9/29/2014,6/1/2017,4,2.49600005149841,,,0,
9/29/2014,7/1/2017,4,2.48399996757507,,,0,
9/29/2014,8/1/2017,4,2.46900010108948,,,0,
9/29/2014,9/1/2017,4,2.45149993896484,,,0,
9/30/2014,11/1/2014,1,91.1600036621094,94.9000015258789,90.8600006103516,429235,
9/30/2014,12/1/2014,1,90.2699966430664,93.8199996948242,89.9700012207031,168570,
9/30/2014,1/1/2015,1,89.7600021362305,93.0699996948242,89.4400024414063,65460,
9/30/2014,2/1/2015,1,89.3899993896484,92.4700012207031,89.0800018310547,35713,
9/30/2014,3/1/2015,1,89.0599975585937,91.9199981689453,88.7200012207031,40651,
9/30/2014,4/1/2015,1,88.6800003051758,91.3600006103516,88.3399963378906,11097,
9/30/2014,5/1/2015,1,88.3399963378906,90.9400024414063,88.120002746582,6791,
9/30/2014,6/1/2015,1,88.0299987792969,90.620002746582,87.7799987792969,40663,
9/30/2014,7/1/2015,1,87.6800003051758,90.1900024414062,87.5,2828,
9/30/2014,8/1/2015,1,87.4199981689453,89.6600036621094,87.2799987792969,1267,
9/30/2014,9/1/2015,1,87.2600021362305,89.4899978637695,87.1800003051758,6486,
9/30/2014,10/1/2015,1,87.1600036621094,89.3199996948242,87.0999984741211,1071,
9/30/2014,11/1/2015,1,87.1100006103516,,87.1800003051758,810,
9/30/2014,12/1/2015,1,87.0599975585938,89.3899993896484,86.8399963378906,43278,
9/30/2014,1/1/2016,1,86.8899993896484,,86.9599990844727,489,
9/30/2014,2/1/2016,1,86.7200012207031,87.1100006103516,86.8399963378906,163,
9/30/2014,3/1/2016,1,86.5500030517578,,86.8099975585938,1851,
9/30/2014,4/1/2016,1,86.370002746582,,86.6500015258789,68,
9/30/2014,5/1/2016,1,86.2300033569336,,86.5400009155274,261,
9/30/2014,6/1/2016,1,86.1600036621094,88.1600036621094,86,3123,
9/30/2014,7/1/2016,1,85.9700012207031,,,196,
9/30/2014,8/1/2016,1,85.8199996948242,,,23,
9/30/2014,9/1/2016,1,85.7099990844727,,,26,
9/30/2014,10/1/2016,1,85.629997253418,,,20,
9/30/2014,11/1/2016,1,85.5899963378906,,,47,
9/30/2014,12/1/2016,1,85.5800018310547,87.4499969482422,85.379997253418,8523,
9/30/2014,1/1/2017,1,85.379997253418,85.4000015258789,85.4000015258789,31,
9/30/2014,2/1/2017,1,85.1999969482422,,,0,
9/30/2014,3/1/2017,1,85.0500030517578,,,100,
9/30/2014,4/1/2017,1,84.9400024414063,85,85,3,
9/30/2014,5/1/2017,1,84.8600006103516,,,0,
9/30/2014,6/1/2017,1,84.8199996948242,,,113,
9/30/2014,7/1/2017,1,84.6800003051758,,,0,
9/30/2014,8/1/2017,1,84.6100006103516,,,0,
9/30/2014,9/1/2017,1,84.5999984741211,,,0,
9/30/2014,10/1/2017,1,84.629997253418,,,0,
9/30/2014,11/1/2017,1,84.6900024414063,,,0,
9/30/2014,12/1/2017,1,84.7799987792969,85.9000015258789,84.6100006103516,3316,
9/30/2014,1/1/2018,1,84.7099990844727,,,0,
9/30/2014,2/1/2018,1,84.6399993896484,,,0,
9/30/2014,3/1/2018,1,84.5800018310547,,,0,
9/30/2014,4/1/2018,1,84.5199966430664,,,0,
9/30/2014,5/1/2018,1,84.4800033569336,,,0,
9/30/2014,6/1/2018,1,84.4499969482422,,,0,
9/30/2014,7/1/2018,1,84.4000015258789,,,0,
9/30/2014,8/1/2018,1,84.370002746582,,,0,
9/30/2014,9/1/2018,1,84.3499984741211,,,0,
9/30/2014,10/1/2018,1,84.3600006103516,,,0,
9/30/2014,11/1/2018,1,84.3899993896484,,,0,
9/30/2014,12/1/2018,1,84.4300003051758,85.1999969482422,84.1999969482422,1135,
9/30/2014,1/1/2019,1,84.3899993896484,,,0,
9/30/2014,2/1/2019,1,84.3600006103516,,,0,
9/30/2014,3/1/2019,1,84.3300018310547,,,0,
9/30/2014,4/1/2019,1,84.3199996948242,,,0,
9/30/2014,5/1/2019,1,84.3199996948242,,,0,
9/30/2014,6/1/2019,1,84.3300018310547,,,0,
9/30/2014,7/1/2019,1,84.3300018310547,,,0,
9/30/2014,8/1/2019,1,84.3499984741211,,,0,
9/30/2014,9/1/2019,1,84.379997253418,,,0,
9/30/2014,10/1/2019,1,84.4199981689453,,,0,
9/30/2014,11/1/2019,1,84.4700012207031,,,0,
9/30/2014,12/1/2019,1,84.5400009155273,85.0800018310547,84.2699966430664,344,
9/30/2014,6/1/2020,1,84.6500015258789,,,0,
9/30/2014,12/1/2020,1,84.7600021362305,84.9899978637695,84.3000030517578,49,
9/30/2014,6/1/2021,1,84.8399963378906,,,0,
9/30/2014,12/1/2021,1,84.9300003051758,,,7,
9/30/2014,6/1/2022,1,84.9300003051758,,,0,
9/30/2014,12/1/2022,1,84.9300003051758,,,0,
9/30/2014,10/1/2014,3,2.64720010757446,2.71670007705688,2.63560009002686,5427,
9/30/2014,11/1/2014,3,2.65050005912781,2.7202000617981,2.63779997825623,59755,
9/30/2014,12/1/2014,3,2.65659999847412,2.72490000724792,2.64439988136291,29326,
9/30/2014,1/1/2015,3,2.66359996795654,2.72630000114441,2.65240001678467,14068,
9/30/2014,2/1/2015,3,2.66560006141663,2.73200011253357,2.65429997444153,9128,
9/30/2014,3/1/2015,3,2.66370010375977,2.72690010070801,2.65229988098145,8002,
9/30/2014,4/1/2015,3,2.65849995613098,2.71819996833801,2.65000009536743,3955,
9/30/2014,5/1/2015,3,2.65980005264282,2.7179000377655,2.64930009841919,2171,
9/30/2014,6/1/2015,3,2.66510009765625,2.71939992904663,2.65599989891052,4629,
9/30/2014,7/1/2015,3,2.6742000579834,2.72679996490479,2.66770005226135,1076,
9/30/2014,8/1/2015,3,2.68379998207092,2.7279999256134,2.67770004272461,1071,
9/30/2014,9/1/2015,3,2.6933000087738,2.72830009460449,2.68670010566711,1297,
9/30/2014,10/1/2015,3,2.69869995117187,2.74349999427795,2.69470000267029,664,
9/30/2014,11/1/2015,3,2.70180010795593,2.7393000125885,2.69670009613037,728,
9/30/2014,12/1/2015,3,2.7033998966217,2.74749994277954,2.69729995727539,2478,
9/30/2014,1/1/2016,3,2.70650005340576,2.7474000453949,2.70650005340576,266,
9/30/2014,2/1/2016,3,2.69970011711121,2.72729992866516,2.7014000415802,104,
9/30/2014,3/1/2016,3,2.68869996070862,,2.69129991531372,159,
9/30/2014,4/1/2016,3,2.67470002174377,,2.67880010604858,27,
9/30/2014,5/1/2016,3,2.66370010375977,,2.66969990730286,11,
9/30/2014,6/1/2016,3,2.65669989585876,2.70600008964539,2.66039991378784,98,
9/30/2014,7/1/2016,3,2.65820002555847,,,0,
9/30/2014,8/1/2016,3,2.6596999168396,,,0,
9/30/2014,9/1/2016,3,2.66120004653931,,,0,
9/30/2014,10/1/2016,3,2.66319990158081,,,0,
9/30/2014,11/1/2016,3,2.66519999504089,,,0,
9/30/2014,12/1/2016,3,2.66720008850098,2.69400000572205,2.67129993438721,151,
9/30/2014,1/1/2017,3,2.66669988632202,,,0,
9/30/2014,2/1/2017,3,2.66170001029968,,,0,
9/30/2014,3/1/2017,3,2.65370011329651,,,0,
9/30/2014,4/1/2017,3,2.64170002937317,,,0,
9/30/2014,5/1/2017,3,2.63269996643066,,,0,
9/30/2014,6/1/2017,3,2.62520003318787,2.66750001907349,2.66750001907349,1,
9/30/2014,7/1/2017,3,2.62019991874695,2.66249990463257,2.66249990463257,1,
9/30/2014,8/1/2017,3,2.61870002746582,,,0,
9/30/2014,9/1/2017,3,2.61770009994507,,,0,
9/30/2014,10/1/2017,3,2.61719989776611,,,0,
9/30/2014,11/1/2017,3,2.61719989776611,,,0,
9/30/2014,12/1/2017,3,2.61719989776611,,,0,
9/30/2014,1/1/2018,3,2.61619997024536,,,0,
9/30/2014,10/1/2014,4,2.58689999580383,2.70849990844727,2.55940008163452,7562,
9/30/2014,11/1/2014,4,2.43729996681213,2.52819991111755,2.42090010643005,63411,
9/30/2014,12/1/2014,4,2.3882999420166,2.46979999542236,2.37339997291565,29086,
9/30/2014,1/1/2015,4,2.37750005722046,2.45379996299744,2.36560010910034,9618,
9/30/2014,2/1/2015,4,2.38750004768372,2.45840001106262,2.37700009346008,6370,
9/30/2014,3/1/2015,4,2.40729999542236,2.47919988632202,2.39709997177124,5225,
9/30/2014,4/1/2015,4,2.59270000457764,2.66009998321533,2.58319997787476,2341,
9/30/2014,5/1/2015,4,2.59549999237061,2.66079998016357,2.58529996871948,1882,
9/30/2014,6/1/2015,4,2.583899974823,2.64879989624023,2.57170009613037,1890,
9/30/2014,7/1/2015,4,2.56760001182556,2.56750011444092,2.56089997291565,686,
9/30/2014,8/1/2015,4,2.5466001033783,2.5845000743866,2.53800010681152,570,
9/30/2014,9/1/2015,4,2.52090001106262,2.55699992179871,2.5139000415802,559,
9/30/2014,10/1/2015,4,2.3914999961853,2.42729997634888,2.38790011405945,333,
9/30/2014,11/1/2015,4,2.36299991607666,,2.36080002784729,225,
9/30/2014,12/1/2015,4,2.34960007667541,2.4077000617981,2.33879995346069,682,
9/30/2014,1/1/2016,4,2.35240006446838,,2.35339999198914,6,
9/30/2014,2/1/2016,4,2.35879993438721,,2.36050009727478,0,
9/30/2014,3/1/2016,4,2.37280011177063,,,0,
9/30/2014,4/1/2016,4,2.54029989242554,,,0,
9/30/2014,5/1/2016,4,2.5443000793457,,,0,
9/30/2014,6/1/2016,4,2.53430008888245,,,0,
9/30/2014,7/1/2016,4,2.51929998397827,,,0,
9/30/2014,8/1/2016,4,2.50130009651184,,,0,
9/30/2014,9/1/2016,4,2.480299949646,,,0,
9/30/2014,10/1/2016,4,2.34929990768433,,,0,
9/30/2014,11/1/2016,4,2.32430005073547,,,0,
9/30/2014,12/1/2016,4,2.3092999458313,,,0,
9/30/2014,1/1/2017,4,2.30529999732971,,,0,
9/30/2014,2/1/2017,4,2.30730009078979,,,0,
9/30/2014,3/1/2017,4,2.31229996681213,,,0,
9/30/2014,4/1/2017,4,2.45609998703003,,,0,
9/30/2014,5/1/2017,4,2.45329999923706,,,0,
9/30/2014,6/1/2017,4,2.44350004196167,,,0,
9/30/2014,7/1/2017,4,2.43149995803833,,,0,
9/30/2014,8/1/2017,4,2.41650009155273,,,0,
9/30/2014,9/1/2017,4,2.3989999294281,,,0,
9/30/2014,10/1/2017,4,2.29900002479553,,,0,
10/1/2014,11/1/2014,1,90.7300033569336,92.9599990844727,90.4700012207031,389246,
10/1/2014,12/1/2014,1,89.7399978637695,91.9499969482422,89.4700012207031,149528,
10/1/2014,1/1/2015,1,89.1100006103516,91.2799987792969,88.8600006103516,50963,
10/1/2014,2/1/2015,1,88.6600036621094,90.7200012207031,88.4499969482422,30482,
10/1/2014,3/1/2015,1,88.3199996948242,90.2600021362305,88.0299987792969,42389,
10/1/2014,4/1/2015,1,87.9899978637695,89.7200012207031,87.7699966430664,16016,
10/1/2014,5/1/2015,1,87.7300033569336,89.370002746582,87.5999984741211,8621,
10/1/2014,6/1/2015,1,87.5,89.0400009155274,87.1999969482422,39165,
10/1/2014,7/1/2015,1,87.2099990844727,88.6500015258789,87.1600036621094,4357,
10/1/2014,8/1/2015,1,86.9899978637695,88.0100021362305,86.8600006103516,3026,
10/1/2014,9/1/2015,1,86.8600006103516,88.0500030517578,86.6699981689453,5495,
10/1/2014,10/1/2015,1,86.7900009155273,87.7399978637695,86.5699996948242,2091,
10/1/2014,11/1/2015,1,86.7600021362305,87.7099990844727,86.5800018310547,1494,
10/1/2014,12/1/2015,1,86.7300033569336,87.9499969482422,86.4499969482422,43267,
10/1/2014,1/1/2016,1,86.5800018310547,87.4800033569336,86.4300003051758,1085,
10/1/2014,2/1/2016,1,86.4300003051758,87.2300033569336,86.5699996948242,115,
10/1/2014,3/1/2016,1,86.2900009155274,86.9100036621094,,411,
10/1/2014,4/1/2016,1,86.1399993896484,86.7099990844727,,34,
10/1/2014,5/1/2016,1,86.0299987792969,86.5500030517578,86.0999984741211,28,
10/1/2014,6/1/2016,1,85.9700012207031,86.8300018310547,85.8000030517578,3595,
10/1/2014,7/1/2016,1,85.7900009155273,,,16,
10/1/2014,8/1/2016,1,85.6500015258789,,,25,
10/1/2014,9/1/2016,1,85.5500030517578,,,79,
10/1/2014,10/1/2016,1,85.4800033569336,,,5,
10/1/2014,11/1/2016,1,85.4499969482422,,,0,
10/1/2014,12/1/2016,1,85.4499969482422,86.2300033569336,85.2099990844727,8337,
10/1/2014,1/1/2017,1,85.25,,,5,
10/1/2014,2/1/2017,1,85.0800018310547,,,0,
10/1/2014,3/1/2017,1,84.9499969482422,,,0,
10/1/2014,4/1/2017,1,84.8499984741211,,,0,
10/1/2014,5/1/2017,1,84.7799987792969,,,0,
10/1/2014,6/1/2017,1,84.7600021362305,,,385,
10/1/2014,7/1/2017,1,84.629997253418,,,0,
10/1/2014,8/1/2017,1,84.5800018310547,,,0,
10/1/2014,9/1/2017,1,84.5899963378906,,,0,
10/1/2014,10/1/2017,1,84.629997253418,,,0,
10/1/2014,11/1/2017,1,84.7099990844727,,,0,
10/1/2014,12/1/2017,1,84.8099975585938,85.3600006103516,84.5500030517578,1954,
10/1/2014,1/1/2018,1,84.7300033569336,,,0,
10/1/2014,2/1/2018,1,84.6600036621094,,,0,
10/1/2014,3/1/2018,1,84.5999984741211,,,0,
10/1/2014,4/1/2018,1,84.5400009155273,,,0,
10/1/2014,5/1/2018,1,84.4899978637695,,,0,
10/1/2014,6/1/2018,1,84.4599990844727,,,0,
10/1/2014,7/1/2018,1,84.4300003051758,,,0,
10/1/2014,8/1/2018,1,84.4199981689453,,,0,
10/1/2014,9/1/2018,1,84.4300003051758,,,0,
10/1/2014,10/1/2018,1,84.4700012207031,,,0,
10/1/2014,11/1/2018,1,84.5199966430664,,,0,
10/1/2014,12/1/2018,1,84.5899963378906,85.0199966430664,84.3000030517578,696,
10/1/2014,1/1/2019,1,84.5599975585938,,,0,
10/1/2014,2/1/2019,1,84.5299987792969,,,0,
10/1/2014,3/1/2019,1,84.5100021362305,,,0,
10/1/2014,4/1/2019,1,84.5100021362305,,,0,
10/1/2014,5/1/2019,1,84.5100021362305,,,0,
10/1/2014,6/1/2019,1,84.5299987792969,,,0,
10/1/2014,7/1/2019,1,84.5299987792969,,,0,
10/1/2014,8/1/2019,1,84.5500030517578,,,0,
10/1/2014,9/1/2019,1,84.5899963378906,,,0,
10/1/2014,10/1/2019,1,84.6399993896484,,,0,
10/1/2014,11/1/2019,1,84.6999969482422,,,0,
10/1/2014,12/1/2019,1,84.7799987792969,85.1500015258789,84.629997253418,188,
10/1/2014,6/1/2020,1,84.9199981689453,,,0,
10/1/2014,12/1/2020,1,85.0699996948242,85.0500030517578,85,13,
10/1/2014,6/1/2021,1,85.1699981689453,,,0,
10/1/2014,12/1/2021,1,85.2699966430664,,,0,
10/1/2014,6/1/2022,1,85.370002746582,,,0,
10/1/2014,12/1/2022,1,85.4700012207031,,,0,
10/1/2014,11/1/2014,3,2.65560007095337,2.69670009613037,2.64520001411438,69356,
10/1/2014,12/1/2014,3,2.66009998321533,2.70040011405945,2.65039992332458,37400,
10/1/2014,1/1/2015,3,2.66560006141663,2.70510005950928,2.65650010108948,16415,
10/1/2014,2/1/2015,3,2.666100025177,2.70260000228882,2.65739989280701,9519,
10/1/2014,3/1/2015,3,2.66249990463257,2.70059990882874,2.65440011024475,9246,
10/1/2014,4/1/2015,3,2.65599989891052,2.6933000087738,2.64890003204346,5465,
10/1/2014,5/1/2015,3,2.65630006790161,2.69219994544983,2.65179991722107,2310,
10/1/2014,6/1/2015,3,2.66129994392395,2.69539999961853,2.65310001373291,5088,
10/1/2014,7/1/2015,3,2.67050004005432,2.70409989356995,2.66569995880127,967,
10/1/2014,8/1/2015,3,2.68029999732971,2.71110010147095,2.67610001564026,725,
10/1/2014,9/1/2015,3,2.6900999546051,2.72059988975525,2.68650007247925,766,
10/1/2014,10/1/2015,3,2.69600009918213,2.72510004043579,2.69300007820129,350,
10/1/2014,11/1/2015,3,2.69950008392334,2.73009991645813,2.69639992713928,273,
10/1/2014,12/1/2015,3,2.70169997215271,2.73149991035461,2.69600009918213,948,
10/1/2014,1/1/2016,3,2.70499992370605,2.7341001033783,2.70760011672974,149,
10/1/2014,2/1/2016,3,2.69799995422363,2.71779990196228,,38,
10/1/2014,3/1/2016,3,2.68700003623962,2.71300005912781,2.71300005912781,34,
10/1/2014,4/1/2016,3,2.67300009727478,2.69970011711121,2.67840003967285,25,
10/1/2014,5/1/2016,3,2.66199994087219,2.67529988288879,,9,
10/1/2014,6/1/2016,3,2.65499997138977,2.67140007019043,,124,
10/1/2014,7/1/2016,3,2.65650010108948,,,0,
10/1/2014,8/1/2016,3,2.65849995613098,,,0,
10/1/2014,9/1/2016,3,2.66050004959106,,,0,
10/1/2014,10/1/2016,3,2.66249990463257,,,0,
10/1/2014,11/1/2016,3,2.66449999809265,,,0,
10/1/2014,12/1/2016,3,2.66650009155273,2.68199992179871,2.66840004920959,51,
10/1/2014,1/1/2017,3,2.66599988937378,,,0,
10/1/2014,2/1/2017,3,2.66100001335144,,,0,
10/1/2014,3/1/2017,3,2.65300011634827,,,0,
10/1/2014,4/1/2017,3,2.64100003242493,,,0,
10/1/2014,5/1/2017,3,2.63199996948242,,,0,
10/1/2014,6/1/2017,3,2.62450003623962,,,0,
10/1/2014,7/1/2017,3,2.61949992179871,,,0,
10/1/2014,8/1/2017,3,2.61800003051758,,,0,
10/1/2014,9/1/2017,3,2.61700010299683,,,0,
10/1/2014,10/1/2017,3,2.61649990081787,,,0,
10/1/2014,11/1/2017,3,2.61649990081787,,,0,
10/1/2014,12/1/2017,3,2.61649990081787,,,5,
10/1/2014,1/1/2018,3,2.61549997329712,,,0,
10/1/2014,11/1/2014,4,2.44970011711121,2.50099992752075,2.4310998916626,76966,
10/1/2014,12/1/2014,4,2.39310002326965,2.44020009040833,2.3756000995636,41614,
10/1/2014,1/1/2015,4,2.37960004806519,2.42440009117126,2.36319994926453,15251,
10/1/2014,2/1/2015,4,2.38779997825623,2.43079996109009,2.37260007858276,8145,
10/1/2014,3/1/2015,4,2.4070999622345,2.4488000869751,2.39240002632141,6327,
10/1/2014,4/1/2015,4,2.59109997749329,2.63030004501343,2.58150005340576,3823,
10/1/2014,5/1/2015,4,2.59279990196228,2.63170003890991,2.58419990539551,2687,
10/1/2014,6/1/2015,4,2.57969999313354,2.61669993400574,2.5676999092102,2318,
10/1/2014,7/1/2015,4,2.56159996986389,2.59419989585876,2.55550003051758,709,
10/1/2014,8/1/2015,4,2.54010009765625,2.57049989700317,2.53500008583069,431,
10/1/2014,9/1/2015,4,2.51449990272522,2.54410004615784,2.50889992713928,395,
10/1/2014,10/1/2015,4,2.38529992103577,2.4103000164032,2.38190007209778,271,
10/1/2014,11/1/2015,4,2.35700011253357,2.38100004196167,2.35450005531311,224,
10/1/2014,12/1/2015,4,2.34400010108948,2.37579989433289,2.33529996871948,820,
10/1/2014,1/1/2016,4,2.34680008888245,2.36779999732971,2.3471999168396,9,
10/1/2014,2/1/2016,4,2.35319995880127,2.37140011787415,2.35570001602173,0,
10/1/2014,3/1/2016,4,2.36719989776611,,,0,
10/1/2014,4/1/2016,4,2.5346999168396,,,0,
10/1/2014,5/1/2016,4,2.53870010375977,,,0,
10/1/2014,6/1/2016,4,2.52870011329651,,,0,
10/1/2014,7/1/2016,4,2.51370000839233,,,0,
10/1/2014,8/1/2016,4,2.49569988250732,,,0,
10/1/2014,9/1/2016,4,2.47469997406006,,,0,
10/1/2014,10/1/2016,4,2.34369993209839,,,0,
10/1/2014,11/1/2016,4,2.31870007514954,,,0,
10/1/2014,12/1/2016,4,2.30369997024536,,,0,
10/1/2014,1/1/2017,4,2.29970002174377,,,0,
10/1/2014,2/1/2017,4,2.30170011520386,,,0,
10/1/2014,3/1/2017,4,2.3066999912262,,,0,
10/1/2014,4/1/2017,4,2.45050001144409,,,0,
10/1/2014,5/1/2017,4,2.44770002365112,,,0,
10/1/2014,6/1/2017,4,2.43790006637573,,,0,
10/1/2014,7/1/2017,4,2.42589998245239,,,0,
10/1/2014,8/1/2017,4,2.4109001159668,,,0,
10/1/2014,9/1/2017,4,2.39339995384216,,,0,
10/1/2014,10/1/2017,4,2.29340004920959,,,0,
10/2/2014,11/1/2014,1,91.0100021362305,91.5400009155274,88.1800003051758,449554,
10/2/2014,12/1/2014,1,89.879997253418,90.3099975585937,87.2200012207031,196517,
10/2/2014,1/1/2015,1,89.0800018310547,89.4700012207031,86.5699996948242,81120,
10/2/2014,2/1/2015,1,88.4700012207031,88.7699966430664,86.1699981689453,36916,
10/2/2014,3/1/2015,1,87.9899978637695,88.370002746582,85.9499969482422,58187,
10/2/2014,4/1/2015,1,87.5599975585937,88,85.620002746582,16001,
10/2/2014,5/1/2015,1,87.2600021362305,87.6900024414062,85.3499984741211,11062,
10/2/2014,6/1/2015,1,87.0199966430664,87.4199981689453,85.1999969482422,51067,
10/2/2014,7/1/2015,1,86.7300033569336,87.1699981689453,85.6100006103516,3856,
10/2/2014,8/1/2015,1,86.5100021362305,86.7200012207031,85.1500015258789,2970,
10/2/2014,9/1/2015,1,86.379997253418,86.7399978637695,85.0999984741211,11878,
10/2/2014,10/1/2015,1,86.3099975585937,86.4400024414062,85.379997253418,1306,
10/2/2014,11/1/2015,1,86.2799987792969,,85.379997253418,994,
10/2/2014,12/1/2015,1,86.25,86.7399978637695,84.7200012207031,51568,
10/2/2014,1/1/2016,1,86.1100006103516,,85.2799987792969,146,
10/2/2014,2/1/2016,1,85.9800033569336,,85.2300033569336,162,
10/2/2014,3/1/2016,1,85.8499984741211,,85.2900009155274,3388,
10/2/2014,4/1/2016,1,85.6999969482422,,85.3899993896484,227,
10/2/2014,5/1/2016,1,85.5800018310547,,85.2799987792969,204,
10/2/2014,6/1/2016,1,85.5100021362305,85.8199996948242,84.370002746582,6724,
10/2/2014,7/1/2016,1,85.3199996948242,,85.75,200,
10/2/2014,8/1/2016,1,85.1800003051758,,,680,
10/2/2014,9/1/2016,1,85.0699996948242,,,1418,
10/2/2014,10/1/2016,1,84.9899978637695,,,682,
10/2/2014,11/1/2016,1,84.9599990844727,,,93,
10/2/2014,12/1/2016,1,84.9499969482422,85.25,84.0800018310547,11942,
10/2/2014,1/1/2017,1,84.7200012207031,,,176,
10/2/2014,2/1/2017,1,84.5299987792969,,,15,
10/2/2014,3/1/2017,1,84.370002746582,,,0,
10/2/2014,4/1/2017,1,84.25,,,0,
10/2/2014,5/1/2017,1,84.1600036621094,,,0,
10/2/2014,6/1/2017,1,84.120002746582,,84.2399978637695,221,
10/2/2014,7/1/2017,1,83.9599990844727,,,0,
10/2/2014,8/1/2017,1,83.879997253418,,,0,
10/2/2014,9/1/2017,1,83.8600006103516,,,0,
10/2/2014,10/1/2017,1,83.870002746582,,,0,
10/2/2014,11/1/2017,1,83.9199981689453,,,0,
10/2/2014,12/1/2017,1,83.9899978637695,84.25,83.6399993896484,4407,
10/2/2014,1/1/2018,1,83.8899993896484,,,0,
10/2/2014,2/1/2018,1,83.8000030517578,,,0,
10/2/2014,3/1/2018,1,83.7200012207031,,,0,
10/2/2014,4/1/2018,1,83.6399993896484,,,0,
10/2/2014,5/1/2018,1,83.5699996948242,,,0,
10/2/2014,6/1/2018,1,83.5299987792969,,,0,
10/2/2014,7/1/2018,1,83.4700012207031,,,0,
10/2/2014,8/1/2018,1,83.4400024414063,,,0,
10/2/2014,9/1/2018,1,83.4300003051758,,,0,
10/2/2014,10/1/2018,1,83.4400024414063,,,0,
10/2/2014,11/1/2018,1,83.4700012207031,,,0,
10/2/2014,12/1/2018,1,83.5100021362305,84.2699966430664,83.2600021362305,626,
10/2/2014,1/1/2019,1,83.4700012207031,,,0,
10/2/2014,2/1/2019,1,83.4300003051758,,,0,
10/2/2014,3/1/2019,1,83.4000015258789,,,0,
10/2/2014,4/1/2019,1,83.3899993896484,,,0,
10/2/2014,5/1/2019,1,83.379997253418,,,0,
10/2/2014,6/1/2019,1,83.3899993896484,,,0,
10/2/2014,7/1/2019,1,83.379997253418,,,0,
10/2/2014,8/1/2019,1,83.3899993896484,,,0,
10/2/2014,9/1/2019,1,83.4199981689453,,,0,
10/2/2014,10/1/2019,1,83.4599990844727,,,0,
10/2/2014,11/1/2019,1,83.5100021362305,,,0,
10/2/2014,12/1/2019,1,83.5800018310547,84.5,83.4499969482422,145,
10/2/2014,6/1/2020,1,83.6800003051758,,,0,
10/2/2014,12/1/2020,1,83.7799987792969,84.3000030517578,84.0100021362305,30,
10/2/2014,6/1/2021,1,83.879997253418,,,0,
10/2/2014,12/1/2021,1,83.9800033569336,,,1,
10/2/2014,6/1/2022,1,84.0800018310547,,,0,
10/2/2014,12/1/2022,1,84.1800003051758,,,0,
10/2/2014,11/1/2014,3,2.63800001144409,2.66659998893738,2.60489988327026,57257,
10/2/2014,12/1/2014,3,2.64170002937317,2.66899991035461,2.6078999042511,32083,
10/2/2014,1/1/2015,3,2.64549994468689,2.67210006713867,2.6136999130249,16174,
10/2/2014,2/1/2015,3,2.64479994773865,2.66580009460449,2.61229991912842,9316,
10/2/2014,3/1/2015,3,2.6408998966217,2.66020011901855,2.60960006713867,7565,
10/2/2014,4/1/2015,3,2.63439989089966,2.65790009498596,2.60240006446838,3761,
10/2/2014,5/1/2015,3,2.63459992408752,2.65750002861023,2.60439991950989,2342,
10/2/2014,6/1/2015,3,2.64000010490417,2.66280007362366,2.60890007019043,5201,
10/2/2014,7/1/2015,3,2.65009999275208,2.6716001033783,2.61899995803833,892,
10/2/2014,8/1/2015,3,2.66050004959106,2.67210006713867,2.63129997253418,642,
10/2/2014,9/1/2015,3,2.6710000038147,2.68129992485046,2.65000009536743,626,
10/2/2014,10/1/2015,3,2.67759990692139,2.68799996376038,2.65000009536743,496,
10/2/2014,11/1/2015,3,2.68190002441406,2.68849992752075,2.66319990158081,489,
10/2/2014,12/1/2015,3,2.68460011482239,2.69600009918213,2.65720009803772,1736,
10/2/2014,1/1/2016,3,2.68880009651184,2.70449995994568,2.67440009117126,166,
10/2/2014,2/1/2016,3,2.68179988861084,2.6981999874115,2.6703999042511,133,
10/2/2014,3/1/2016,3,2.67030000686645,2.6800000667572,2.65949988365173,50,
10/2/2014,4/1/2016,3,2.65630006790161,2.67000007629395,2.64549994468689,27,
10/2/2014,5/1/2016,3,2.64529991149902,2.65000009536743,2.63450002670288,16,
10/2/2014,6/1/2016,3,2.6382999420166,2.64000010490417,2.62750005722046,25,
10/2/2014,7/1/2016,3,2.63980007171631,2.62899994850159,2.62899994850159,6,
10/2/2014,8/1/2016,3,2.64179992675781,2.63100004196167,2.63100004196167,2,
10/2/2014,9/1/2016,3,2.6438000202179,2.63299989700317,2.63299989700317,2,
10/2/2014,10/1/2016,3,2.64580011367798,2.63499999046326,2.63499999046326,2,
10/2/2014,11/1/2016,3,2.64779996871948,2.63700008392334,2.63700008392334,1,
10/2/2014,12/1/2016,3,2.64980006217957,2.66499996185303,2.63899993896484,166,
10/2/2014,1/1/2017,3,2.64930009841919,2.63849997520447,2.63849997520447,1,
10/2/2014,2/1/2017,3,2.64429998397827,,,0,
10/2/2014,3/1/2017,3,2.6363000869751,,,0,
10/2/2014,4/1/2017,3,2.62430000305176,,,0,
10/2/2014,5/1/2017,3,2.61529994010925,,,0,
10/2/2014,6/1/2017,3,2.60780000686645,,,0,
10/2/2014,7/1/2017,3,2.60279989242554,,,0,
10/2/2014,8/1/2017,3,2.60130000114441,,,0,
10/2/2014,9/1/2017,3,2.60030007362366,,,0,
10/2/2014,10/1/2017,3,2.59980010986328,,,0,
10/2/2014,11/1/2017,3,2.59980010986328,,,0,
10/2/2014,12/1/2017,3,2.59980010986328,,,0,
10/2/2014,1/1/2018,3,2.59879994392395,,,0,
10/2/2014,11/1/2014,4,2.40910005569458,2.45199990272522,2.37549996376038,60175,
10/2/2014,12/1/2014,4,2.36100006103516,2.39510011672974,2.32660007476807,38432,
10/2/2014,1/1/2015,4,2.35130000114441,2.38100004196167,2.31620001792908,15354,
10/2/2014,2/1/2015,4,2.36100006103516,2.38790011405945,2.32850003242493,7782,
10/2/2014,3/1/2015,4,2.38030004501343,2.40229988098145,2.34570002555847,7075,
10/2/2014,4/1/2015,4,2.56730008125305,2.57690000534058,2.52850008010864,4653,
10/2/2014,5/1/2015,4,2.56920003890991,2.5783998966217,2.53250002861023,2535,
10/2/2014,6/1/2015,4,2.55599999427795,2.56500005722046,2.51999998092651,1868,
10/2/2014,7/1/2015,4,2.53730010986328,2.54229998588562,2.51300001144409,529,
10/2/2014,8/1/2015,4,2.51559996604919,2.51990008354187,2.49279999732971,323,
10/2/2014,9/1/2015,4,2.49000000953674,2.49569988250732,2.46690011024475,313,
10/2/2014,10/1/2015,4,2.36220002174377,2.36470007896423,2.33750009536743,294,
10/2/2014,11/1/2015,4,2.33470010757446,,2.3150999546051,91,
10/2/2014,12/1/2015,4,2.32290005683899,2.33879995346069,2.28999996185303,1208,
10/2/2014,1/1/2016,4,2.32570004463196,,2.33139991760254,16,
10/2/2014,2/1/2016,4,2.33209991455078,2.32750010490417,2.32100009918213,13,
10/2/2014,3/1/2016,4,2.3461000919342,,,0,
10/2/2014,4/1/2016,4,2.51360011100769,,,0,
10/2/2014,5/1/2016,4,2.51760005950928,,,0,
10/2/2014,6/1/2016,4,2.50760006904602,,,0,
10/2/2014,7/1/2016,4,2.49259996414185,,,0,
10/2/2014,8/1/2016,4,2.47460007667541,,,0,
10/2/2014,9/1/2016,4,2.45359992980957,,,0,
10/2/2014,10/1/2016,4,2.3225998878479,,,0,
10/2/2014,11/1/2016,4,2.29760003089905,,,0,
10/2/2014,12/1/2016,4,2.28259992599487,,,0,
10/2/2014,1/1/2017,4,2.27859997749329,,,0,
10/2/2014,2/1/2017,4,2.28060007095337,,,0,
10/2/2014,3/1/2017,4,2.28559994697571,,,0,
10/2/2014,4/1/2017,4,2.4293999671936,,,0,
10/2/2014,5/1/2017,4,2.42659997940063,,,0,
10/2/2014,6/1/2017,4,2.41680002212524,,,0,
10/2/2014,7/1/2017,4,2.4047999382019,,,0,
10/2/2014,8/1/2017,4,2.38980007171631,,,0,
10/2/2014,9/1/2017,4,2.37229990959167,,,0,
10/2/2014,10/1/2017,4,2.27230000495911,,,0,
10/3/2014,11/1/2014,1,89.7399978637695,91.7900009155273,89.3600006103516,342784,
10/3/2014,12/1/2014,1,88.6699981689453,90.5599975585938,88.2099990844727,133283,
10/3/2014,1/1/2015,1,87.870002746582,89.6900024414063,87.4499969482422,56179,
10/3/2014,2/1/2015,1,87.2600021362305,88.9899978637695,86.8499984741211,23334,
10/3/2014,3/1/2015,1,86.7799987792969,88.4499969482422,86.3499984741211,31288,
10/3/2014,4/1/2015,1,86.3399963378906,87.9800033569336,85.9499969482422,7371,
10/3/2014,5/1/2015,1,86.0199966430664,87.3399963378906,85.620002746582,6441,
10/3/2014,6/1/2015,1,85.7600021362305,87.4100036621094,85.3099975585937,34771,
10/3/2014,7/1/2015,1,85.4499969482422,87.0899963378906,85.0999984741211,2345,
10/3/2014,8/1/2015,1,85.2200012207031,86,85.0100021362305,1076,
10/3/2014,9/1/2015,1,85.0800018310547,85.6699981689453,84.7600021362305,6397,
10/3/2014,10/1/2015,1,85.0100021362305,,84.9800033569336,616,
10/3/2014,11/1/2015,1,84.9899978637695,,84.9800033569336,668,
10/3/2014,12/1/2015,1,84.9700012207031,86.5699996948242,84.6800003051758,36098,
10/3/2014,1/1/2016,1,84.8499984741211,,84.8600006103516,398,
10/3/2014,2/1/2016,1,84.7399978637695,,84.8099975585938,31,
10/3/2014,3/1/2016,1,84.629997253418,,84.879997253418,1919,
10/3/2014,4/1/2016,1,84.5100021362305,,84.7799987792969,129,
10/3/2014,5/1/2016,1,84.4100036621094,,84.7099990844727,136,
10/3/2014,6/1/2016,1,84.370002746582,85.2699966430664,84.1800003051758,4248,
10/3/2014,7/1/2016,1,84.2099990844727,,84.4499969482422,93,
10/3/2014,8/1/2016,1,84.0999984741211,,84.4300003051758,20,
10/3/2014,9/1/2016,1,84.0100021362305,,,295,
10/3/2014,10/1/2016,1,83.9599990844727,,,0,
10/3/2014,11/1/2016,1,83.9400024414062,,,40,
10/3/2014,12/1/2016,1,83.9499969482422,85.2099990844727,83.8000030517578,7730,
10/3/2014,1/1/2017,1,83.75,,,0,
10/3/2014,2/1/2017,1,83.5899963378906,,,0,
10/3/2014,3/1/2017,1,83.4599990844727,,,0,
10/3/2014,4/1/2017,1,83.370002746582,,,0,
10/3/2014,5/1/2017,1,83.3099975585938,,,0,
10/3/2014,6/1/2017,1,83.3000030517578,83.4100036621094,83.4100036621094,75,
10/3/2014,7/1/2017,1,83.1699981689453,,,0,
10/3/2014,8/1/2017,1,83.120002746582,,,0,
10/3/2014,9/1/2017,1,83.129997253418,,,0,
10/3/2014,10/1/2017,1,83.1600036621094,,,0,
10/3/2014,11/1/2017,1,83.2399978637695,,,0,
10/3/2014,12/1/2017,1,83.3399963378906,83.6500015258789,83.1699981689453,1431,
10/3/2014,1/1/2018,1,83.2600021362305,,,0,
10/3/2014,2/1/2018,1,83.1800003051758,,,0,
10/3/2014,3/1/2018,1,83.1100006103516,,,0,
10/3/2014,4/1/2018,1,83.0500030517578,,,0,
10/3/2014,5/1/2018,1,82.9899978637695,,,0,
10/3/2014,6/1/2018,1,82.9700012207031,,,0,
10/3/2014,7/1/2018,1,82.9199981689453,,,0,
10/3/2014,8/1/2018,1,82.9000015258789,,,0,
10/3/2014,9/1/2018,1,82.9100036621094,,,0,
10/3/2014,10/1/2018,1,82.9300003051758,,,0,
10/3/2014,11/1/2018,1,82.9700012207031,,,0,
10/3/2014,12/1/2018,1,83.0199966430664,83.5699996948242,82.8300018310547,164,
10/3/2014,1/1/2019,1,82.9800033569336,,,0,
10/3/2014,2/1/2019,1,82.9499969482422,,,0,
10/3/2014,3/1/2019,1,82.9199981689453,,,0,
10/3/2014,4/1/2019,1,82.9100036621094,,,0,
10/3/2014,5/1/2019,1,82.9100036621094,,,0,
10/3/2014,6/1/2019,1,82.9199981689453,,,0,
10/3/2014,7/1/2019,1,82.9199981689453,,,0,
10/3/2014,8/1/2019,1,82.9300003051758,,,0,
10/3/2014,9/1/2019,1,82.9599990844727,,,0,
10/3/2014,10/1/2019,1,83.0100021362305,,,0,
10/3/2014,11/1/2019,1,83.0699996948242,,,0,
10/3/2014,12/1/2019,1,83.1399993896484,83.5,83.0100021362305,31,
10/3/2014,6/1/2020,1,83.2399978637695,,,0,
10/3/2014,12/1/2020,1,83.3399963378906,83.3499984741211,83.1999969482422,12,
10/3/2014,6/1/2021,1,83.4400024414063,,,0,
10/3/2014,12/1/2021,1,83.5400009155273,,,0,
10/3/2014,6/1/2022,1,83.6399993896484,,,0,
10/3/2014,12/1/2022,1,83.7399978637695,,,0,
10/3/2014,11/1/2014,3,2.61630010604858,2.65529990196228,2.59450006484985,51445,
10/3/2014,12/1/2014,3,2.62019991874695,2.65790009498596,2.59800004959106,25318,
10/3/2014,1/1/2015,3,2.62420010566711,2.6609001159668,2.60290002822876,15461,
10/3/2014,2/1/2015,3,2.62319993972778,2.6596999168396,2.60199999809265,12957,
10/3/2014,3/1/2015,3,2.61890006065369,2.65490007400513,2.59969997406006,14109,
10/3/2014,4/1/2015,3,2.61159992218018,2.6489999294281,2.59360003471375,4362,
10/3/2014,5/1/2015,3,2.61069989204407,2.64930009841919,2.59599995613098,1935,
10/3/2014,6/1/2015,3,2.61529994010925,2.65499997138977,2.60060000419617,4172,
10/3/2014,7/1/2015,3,2.62520003318787,2.66440010070801,2.61319994926453,691,
10/3/2014,8/1/2015,3,2.63540005683899,2.67330002784729,2.62450003623962,445,
10/3/2014,9/1/2015,3,2.64569997787476,2.65739989280701,2.6340000629425,606,
10/3/2014,10/1/2015,3,2.65229988098145,2.66079998016357,2.64249992370605,297,
10/3/2014,11/1/2015,3,2.65630006790161,2.66709995269775,2.64989995956421,245,
10/3/2014,12/1/2015,3,2.65849995613098,2.69790005683899,2.64860010147095,1546,
10/3/2014,1/1/2016,3,2.66199994087219,2.67009997367859,2.65639996528625,233,
10/3/2014,2/1/2016,3,2.65549993515015,2.66230010986328,2.65510010719299,185,
10/3/2014,3/1/2016,3,2.64400005340576,2.64809989929199,2.64560008049011,62,
10/3/2014,4/1/2016,3,2.63100004196167,2.64010000228882,2.63450002670288,7,
10/3/2014,5/1/2016,3,2.62150001525879,2.62210011482239,2.62210011482239,1,
10/3/2014,6/1/2016,3,2.61649990081787,2.61999988555908,2.61879992485046,1,
10/3/2014,7/1/2016,3,2.61849999427795,2.62509989738464,2.62509989738464,1,
10/3/2014,8/1/2016,3,2.62050008773804,,,0,
10/3/2014,9/1/2016,3,2.62249994277954,,,0,
10/3/2014,10/1/2016,3,2.62450003623962,,,0,
10/3/2014,11/1/2016,3,2.62649989128113,,,0,
10/3/2014,12/1/2016,3,2.62849998474121,,2.63380002975464,5,
10/3/2014,1/1/2017,3,2.62800002098083,,,0,
10/3/2014,2/1/2017,3,2.62450003623962,2.62849998474121,2.62849998474121,1,
10/3/2014,3/1/2017,3,2.61800003051758,2.62050008773804,2.62050008773804,1,
10/3/2014,4/1/2017,3,2.60800004005432,2.6085000038147,2.6085000038147,1,
10/3/2014,5/1/2017,3,2.6010000705719,,,0,
10/3/2014,6/1/2017,3,2.59500002861023,,,0,
10/3/2014,7/1/2017,3,2.59150004386902,,,0,
10/3/2014,8/1/2017,3,2.59150004386902,,,0,
10/3/2014,9/1/2017,3,2.59200000762939,,,0,
10/3/2014,10/1/2017,3,2.59249997138977,,,0,
10/3/2014,11/1/2017,3,2.59299993515015,,,0,
10/3/2014,12/1/2017,3,2.59349989891052,,,0,
10/3/2014,1/1/2018,3,2.59249997138977,2.59999990463257,,0,
10/3/2014,11/1/2014,4,2.37849998474121,2.42120003700256,2.35050010681152,69519,
10/3/2014,12/1/2014,4,2.32550001144409,2.37170004844666,2.30579996109009,48252,
10/3/2014,1/1/2015,4,2.31500005722046,2.36019992828369,2.29760003089905,20354,
10/3/2014,2/1/2015,4,2.32459998130798,2.36820006370544,2.30890011787415,11037,
10/3/2014,3/1/2015,4,2.34389996528625,2.38759994506836,2.3289999961853,11180,
10/3/2014,4/1/2015,4,2.53309988975525,2.57019996643066,2.51889991760254,7668,
10/3/2014,5/1/2015,4,2.53609991073608,2.57570004463196,2.52439999580383,3376,
10/3/2014,6/1/2015,4,2.52419996261597,2.56279993057251,2.51189994812012,3452,
10/3/2014,7/1/2015,4,2.50729990005493,2.51530003547668,2.49790000915527,1043,
10/3/2014,8/1/2015,4,2.48769998550415,2.4899001121521,2.47839999198914,622,
10/3/2014,9/1/2015,4,2.46350002288818,2.46499991416931,2.45350003242493,522,
10/3/2014,10/1/2015,4,2.33660006523132,2.34190011024475,2.33039999008179,303,
10/3/2014,11/1/2015,4,2.31100010871887,2.31680011749268,2.30520009994507,229,
10/3/2014,12/1/2015,4,2.29970002174377,2.33100008964539,2.28609991073608,1246,
10/3/2014,1/1/2016,4,2.30270004272461,,2.29929995536804,0,
10/3/2014,2/1/2016,4,2.30909991264343,,2.30749988555908,0,
10/3/2014,3/1/2016,4,2.32310009002686,,,0,
10/3/2014,4/1/2016,4,2.49060010910034,,,0,
10/3/2014,5/1/2016,4,2.49460005760193,,,0,
10/3/2014,6/1/2016,4,2.48460006713867,,,0,
10/3/2014,7/1/2016,4,2.4695999622345,,,0,
10/3/2014,8/1/2016,4,2.45160007476807,,,0,
10/3/2014,9/1/2016,4,2.43059992790222,,,0,
10/3/2014,10/1/2016,4,2.29959988594055,,,0,
10/3/2014,11/1/2016,4,2.2746000289917,,,0,
10/3/2014,12/1/2016,4,2.25959992408752,,,0,
10/3/2014,1/1/2017,4,2.25559997558594,,,0,
10/3/2014,2/1/2017,4,2.25760006904602,,,0,
10/3/2014,3/1/2017,4,2.26259994506836,,,0,
10/3/2014,4/1/2017,4,2.40639996528625,,,0,
10/3/2014,5/1/2017,4,2.40359997749329,,,0,
10/3/2014,6/1/2017,4,2.3938000202179,,,0,
10/3/2014,7/1/2017,4,2.38179993629456,,,0,
10/3/2014,8/1/2017,4,2.36680006980896,,,0,
10/3/2014,9/1/2017,4,2.34929990768433,,,0,
10/3/2014,10/1/2017,4,2.24930000305176,,,0,
10/6/2014,11/1/2014,1,90.3399963378906,90.7399978637695,88.7600021362305,276614,
10/6/2014,12/1/2014,1,89.3399963378906,89.7200012207031,87.7900009155274,105371,
10/6/2014,1/1/2015,1,88.6500015258789,89.0100021362305,87.0999984741211,38203,
10/6/2014,2/1/2015,1,88.1100006103516,88.3899993896484,86.5599975585937,18398,
10/6/2014,3/1/2015,1,87.6699981689453,87.9300003051758,86.1500015258789,26343,
10/6/2014,4/1/2015,1,87.2399978637695,87.5,85.7699966430664,7842,
10/6/2014,5/1/2015,1,86.9000015258789,86.9000015258789,85.4300003051758,4516,
10/6/2014,6/1/2015,1,86.5999984741211,86.879997253418,85.1800003051758,24462,
10/6/2014,7/1/2015,1,86.2600021362305,86.2900009155274,85.0899963378906,1257,
10/6/2014,8/1/2015,1,86,85.9700012207031,84.9100036621094,526,
10/6/2014,9/1/2015,1,85.8399963378906,85.7900009155273,84.75,5453,
10/6/2014,10/1/2015,1,85.7600021362305,85.6800003051758,84.75,766,
10/6/2014,11/1/2015,1,85.75,85.6699981689453,84.75,1133,
10/6/2014,12/1/2015,1,85.7399978637695,85.9300003051758,84.4499969482422,25151,
10/6/2014,1/1/2016,1,85.620002746582,85.5299987792969,84.6699981689453,219,
10/6/2014,2/1/2016,1,85.5199966430664,85.3499984741211,84.629997253418,71,
10/6/2014,3/1/2016,1,85.4199981689453,85.0800018310547,,1554,
10/6/2014,4/1/2016,1,85.3099975585937,84.9599990844727,,372,
10/6/2014,5/1/2016,1,85.2200012207031,84.870002746582,,372,
10/6/2014,6/1/2016,1,85.1800003051758,85.2600021362305,84.3499984741211,1931,
10/6/2014,7/1/2016,1,85.0199966430664,84.7300033569336,,98,
10/6/2014,8/1/2016,1,84.9199981689453,84.3199996948242,,1027,
10/6/2014,9/1/2016,1,84.8399963378906,,,1074,
10/6/2014,10/1/2016,1,84.8000030517578,,,9,
10/6/2014,11/1/2016,1,84.7900009155273,,,19,
10/6/2014,12/1/2016,1,84.8000030517578,84.8600006103516,83.7200012207031,6487,
10/6/2014,1/1/2017,1,84.5999984741211,,,45,
10/6/2014,2/1/2017,1,84.4400024414063,,,0,
10/6/2014,3/1/2017,1,84.3099975585938,,,0,
10/6/2014,4/1/2017,1,84.2099990844727,,,0,
10/6/2014,5/1/2017,1,84.1399993896484,,,0,
10/6/2014,6/1/2017,1,84.120002746582,,,14,
10/6/2014,7/1/2017,1,83.9800033569336,,,0,
10/6/2014,8/1/2017,1,83.9199981689453,,,0,
10/6/2014,9/1/2017,1,83.9199981689453,,,0,
10/6/2014,10/1/2017,1,83.9499969482422,,,0,
10/6/2014,11/1/2017,1,84.0199966430664,,,0,
10/6/2014,12/1/2017,1,84.1100006103516,84.0299987792969,82.5,4013,
10/6/2014,1/1/2018,1,84.0199966430664,,,0,
10/6/2014,2/1/2018,1,83.9400024414062,,,0,
10/6/2014,3/1/2018,1,83.8600006103516,,,0,
10/6/2014,4/1/2018,1,83.7900009155274,,,0,
10/6/2014,5/1/2018,1,83.7300033569336,,,0,
10/6/2014,6/1/2018,1,83.6999969482422,,,0,
10/6/2014,7/1/2018,1,83.6399993896484,,,0,
10/6/2014,8/1/2018,1,83.620002746582,,,0,
10/6/2014,9/1/2018,1,83.620002746582,,,0,
10/6/2014,10/1/2018,1,83.629997253418,,,0,
10/6/2014,11/1/2018,1,83.6600036621094,,,0,
10/6/2014,12/1/2018,1,83.7099990844727,83.6999969482422,83.1900024414063,1288,
10/6/2014,1/1/2019,1,83.6699981689453,,,0,
10/6/2014,2/1/2019,1,83.629997253418,,,0,
10/6/2014,3/1/2019,1,83.5999984741211,,,0,
10/6/2014,4/1/2019,1,83.5899963378906,,,0,
10/6/2014,5/1/2019,1,83.5899963378906,,,0,
10/6/2014,6/1/2019,1,83.5999984741211,,,0,
10/6/2014,7/1/2019,1,83.5899963378906,,,0,
10/6/2014,8/1/2019,1,83.5999984741211,,,0,
10/6/2014,9/1/2019,1,83.629997253418,,,0,
10/6/2014,10/1/2019,1,83.6800003051758,,,0,
10/6/2014,11/1/2019,1,83.7399978637695,,,0,
10/6/2014,12/1/2019,1,83.8099975585937,83.8000030517578,83.3000030517578,247,
10/6/2014,6/1/2020,1,83.8600006103516,,,0,
10/6/2014,12/1/2020,1,83.9100036621094,83.5999984741211,83.3399963378906,10,
10/6/2014,6/1/2021,1,84.0100021362305,,,0,
10/6/2014,12/1/2021,1,84.1100006103516,83.4000015258789,83.4000015258789,3,
10/6/2014,6/1/2022,1,84.2099990844727,,,0,
10/6/2014,12/1/2022,1,84.3099975585938,,,0,
10/6/2014,11/1/2014,3,2.62129998207092,2.63269996643066,2.59209990501404,51274,
10/6/2014,12/1/2014,3,2.625,2.63579988479614,2.59590005874634,26433,
10/6/2014,1/1/2015,3,2.62960004806519,2.63949990272522,2.60010004043579,11585,
10/6/2014,2/1/2015,3,2.6298999786377,2.63610005378723,2.60159993171692,7248,
10/6/2014,3/1/2015,3,2.62689995765686,2.63529992103577,2.59669995307922,6575,
10/6/2014,4/1/2015,3,2.62039995193481,2.63030004501343,2.59270000457764,4059,
10/6/2014,5/1/2015,3,2.62050008773804,2.62730002403259,2.59380006790161,1149,
10/6/2014,6/1/2015,3,2.62549996376038,2.63540005683899,2.59669995307922,2315,
10/6/2014,7/1/2015,3,2.63549995422363,2.6438000202179,2.61019992828369,194,
10/6/2014,8/1/2015,3,2.64590001106262,2.65409994125366,2.6217999458313,74,
10/6/2014,9/1/2015,3,2.65669989585876,2.66449999809265,2.63260006904602,95,
10/6/2014,10/1/2015,3,2.66400003433228,2.66709995269775,2.63980007171631,117,
10/6/2014,11/1/2015,3,2.66910004615784,2.67750000953674,2.64580011367798,125,
10/6/2014,12/1/2015,3,2.67170000076294,2.68239998817444,2.644700050354,1070,
10/6/2014,1/1/2016,3,2.67589998245239,2.67840003967285,2.65689992904663,12,
10/6/2014,2/1/2016,3,2.6703999042511,2.67090010643005,2.65179991722107,7,
10/6/2014,3/1/2016,3,2.65939998626709,2.65899991989136,2.64219999313354,36,
10/6/2014,4/1/2016,3,2.64689993858337,2.64350008964539,,36,
10/6/2014,5/1/2016,3,2.63790011405945,2.63350009918213,,6,
10/6/2014,6/1/2016,3,2.63339996337891,2.65000009536743,2.64000010490417,7,
10/6/2014,7/1/2016,3,2.63590002059937,2.63059997558594,,0,
10/6/2014,8/1/2016,3,2.63840007781982,,,0,
10/6/2014,9/1/2016,3,2.6408998966217,,,0,
10/6/2014,10/1/2016,3,2.64289999008179,,,0,
10/6/2014,11/1/2016,3,2.64490008354187,,,0,
10/6/2014,12/1/2016,3,2.64689993858337,2.63720011711121,,0,
10/6/2014,1/1/2017,3,2.646399974823,,,0,
10/6/2014,2/1/2017,3,2.64289999008179,2.65100002288818,,0,
10/6/2014,3/1/2017,3,2.63639998435974,2.64450001716614,,0,
10/6/2014,4/1/2017,3,2.62639999389648,2.63450002670288,,0,
10/6/2014,5/1/2017,3,2.61940002441406,2.62750005722046,,0,
10/6/2014,6/1/2017,3,2.61339998245239,2.62150001525879,,0,
10/6/2014,7/1/2017,3,2.60989999771118,2.61800003051758,,0,
10/6/2014,8/1/2017,3,2.60989999771118,,,0,
10/6/2014,9/1/2017,3,2.61039996147156,,,0,
10/6/2014,10/1/2017,3,2.61089992523193,,,0,
10/6/2014,11/1/2017,3,2.61139988899231,,,0,
10/6/2014,12/1/2017,3,2.61190009117126,,,0,
10/6/2014,1/1/2018,3,2.61089992523193,,,0,
10/6/2014,11/1/2014,4,2.41319990158081,2.42000007629395,2.36019992828369,64270,
10/6/2014,12/1/2014,4,2.34960007667541,2.35780000686645,2.30469989776611,41422,
10/6/2014,1/1/2015,4,2.33680009841919,2.34450006484985,2.29480004310608,16013,
10/6/2014,2/1/2015,4,2.34629988670349,2.35229992866516,2.30299997329712,8876,
10/6/2014,3/1/2015,4,2.36560010910034,2.37129998207092,2.32279992103577,6087,
10/6/2014,4/1/2015,4,2.55369997024536,2.55970001220703,2.51270008087158,3411,
10/6/2014,5/1/2015,4,2.5560998916626,2.56119990348816,2.51670002937317,1426,
10/6/2014,6/1/2015,4,2.54390001296997,2.54699993133545,2.50419998168945,1113,
10/6/2014,7/1/2015,4,2.52710008621216,2.52900004386902,2.49000000953674,199,
10/6/2014,8/1/2015,4,2.5074999332428,2.50950002670288,2.47410011291504,175,
10/6/2014,9/1/2015,4,2.48270010948181,2.48499989509583,2.44849991798401,146,
10/6/2014,10/1/2015,4,2.35570001602173,2.35409998893738,2.32329988479614,64,
10/6/2014,11/1/2015,4,2.32969999313354,2.33349990844727,2.29929995536804,62,
10/6/2014,12/1/2015,4,2.31719994544983,2.32279992103577,2.2804000377655,511,
10/6/2014,1/1/2016,4,2.31970000267029,2.31100010871887,2.29380011558533,3,
10/6/2014,2/1/2016,4,2.32570004463196,2.31430006027222,2.30329990386963,2,
10/6/2014,3/1/2016,4,2.3396999835968,,,2,
10/6/2014,4/1/2016,4,2.50720000267029,,,2,
10/6/2014,5/1/2016,4,2.51020002365112,,,3,
10/6/2014,6/1/2016,4,2.49970006942749,,,4,
10/6/2014,7/1/2016,4,2.4867000579834,,,4,
10/6/2014,8/1/2016,4,2.47270011901855,,,3,
10/6/2014,9/1/2016,4,2.45370006561279,2.43499994277954,2.4300000667572,3,
10/6/2014,10/1/2016,4,2.32270002365112,2.3050000667572,,0,
10/6/2014,11/1/2016,4,2.29769992828369,2.28500008583069,,0,
10/6/2014,12/1/2016,4,2.2827000617981,2.27020001411438,,0,
10/6/2014,1/1/2017,4,2.27870011329651,,,0,
10/6/2014,2/1/2017,4,2.28069996833801,,,0,
10/6/2014,3/1/2017,4,2.28570008277893,,,0,
10/6/2014,4/1/2017,4,2.42950010299683,,,0,
10/6/2014,5/1/2017,4,2.42670011520386,,,0,
10/6/2014,6/1/2017,4,2.41689991950989,,,0,
10/6/2014,7/1/2017,4,2.40490007400513,,,0,
10/6/2014,8/1/2017,4,2.38989996910095,,,0,
10/6/2014,9/1/2017,4,2.3724000453949,,,0,
10/6/2014,10/1/2017,4,2.27239990234375,,,0,
10/7/2014,11/1/2014,1,88.8499984741211,90.5699996948242,88.379997253418,300113,
10/7/2014,12/1/2014,1,87.9800033569336,89.5299987792969,87.5299987792969,151414,
10/7/2014,1/1/2015,1,87.4400024414063,88.8099975585937,87.0500030517578,66669,
10/7/2014,2/1/2015,1,87.0500030517578,88.2300033569336,86.6999969482422,29906,
10/7/2014,3/1/2015,1,86.7300033569336,87.7900009155274,86.3600006103516,40263,
10/7/2014,4/1/2015,1,86.4000015258789,87.3000030517578,86.0999984741211,12899,
10/7/2014,5/1/2015,1,86.120002746582,86.5,85.8600006103516,9326,
10/7/2014,6/1/2015,1,85.879997253418,86.6999969482422,85.5500030517578,40839,
10/7/2014,7/1/2015,1,85.5899963378906,86.2900009155274,85.3099975585937,4532,
10/7/2014,8/1/2015,1,85.3600006103516,85.5599975585938,85.1100006103516,1165,
10/7/2014,9/1/2015,1,85.2300033569336,85.7399978637695,85,2983,
10/7/2014,10/1/2015,1,85.1800003051758,,85.1800003051758,700,
10/7/2014,11/1/2015,1,85.1900024414062,85.1999969482422,85.1900024414062,775,
10/7/2014,12/1/2015,1,85.1999969482422,85.8099975585938,84.9499969482422,28537,
10/7/2014,1/1/2016,1,85.0999984741211,,85.120002746582,112,
10/7/2014,2/1/2016,1,85.0199966430664,,85.0899963378906,179,
10/7/2014,3/1/2016,1,84.9499969482422,,84.9499969482422,793,
10/7/2014,4/1/2016,1,84.8600006103516,,85.0699996948242,249,
10/7/2014,5/1/2016,1,84.8000030517578,,85.0299987792969,308,
10/7/2014,6/1/2016,1,84.7900009155273,85.1399993896484,84.8199996948242,1746,
10/7/2014,7/1/2016,1,84.6600036621094,,84.8199996948242,8,
10/7/2014,8/1/2016,1,84.5800018310547,,84.8600006103516,92,
10/7/2014,9/1/2016,1,84.5299987792969,,,570,
10/7/2014,10/1/2016,1,84.5100021362305,,,85,
10/7/2014,11/1/2016,1,84.5199966430664,,,10,
10/7/2014,12/1/2016,1,84.5500030517578,84.8899993896484,84.3000030517578,7102,
10/7/2014,1/1/2017,1,84.3600006103516,,,10,
10/7/2014,2/1/2017,1,84.2099990844727,,,0,
10/7/2014,3/1/2017,1,84.0899963378906,,,0,
10/7/2014,4/1/2017,1,84.0100021362305,,,0,
10/7/2014,5/1/2017,1,83.9599990844727,,,0,
10/7/2014,6/1/2017,1,83.9499969482422,84.129997253418,84.0400009155274,481,
10/7/2014,7/1/2017,1,83.8199996948242,,,0,
10/7/2014,8/1/2017,1,83.7600021362305,,,0,
10/7/2014,9/1/2017,1,83.7600021362305,,,0,
10/7/2014,10/1/2017,1,83.7900009155274,,,0,
10/7/2014,11/1/2017,1,83.8600006103516,,,0,
10/7/2014,12/1/2017,1,83.9499969482422,84.2399978637695,83.8600006103516,792,
10/7/2014,1/1/2018,1,83.8600006103516,,,0,
10/7/2014,2/1/2018,1,83.7799987792969,,,0,
10/7/2014,3/1/2018,1,83.6999969482422,,,0,
10/7/2014,4/1/2018,1,83.629997253418,,,0,
10/7/2014,5/1/2018,1,83.5699996948242,,,0,
10/7/2014,6/1/2018,1,83.5400009155273,,,0,
10/7/2014,7/1/2018,1,83.4800033569336,,,0,
10/7/2014,8/1/2018,1,83.4599990844727,,,0,
10/7/2014,9/1/2018,1,83.4599990844727,,,0,
10/7/2014,10/1/2018,1,83.4800033569336,,,0,
10/7/2014,11/1/2018,1,83.5100021362305,,,0,
10/7/2014,12/1/2018,1,83.5599975585938,83.8499984741211,83.5,246,
10/7/2014,1/1/2019,1,83.5100021362305,,,0,
10/7/2014,2/1/2019,1,83.4599990844727,,,0,
10/7/2014,3/1/2019,1,83.4300003051758,,,0,
10/7/2014,4/1/2019,1,83.4100036621094,,,0,
10/7/2014,5/1/2019,1,83.4000015258789,,,0,
10/7/2014,6/1/2019,1,83.4000015258789,,,0,
10/7/2014,7/1/2019,1,83.379997253418,,,0,
10/7/2014,8/1/2019,1,83.379997253418,,,0,
10/7/2014,9/1/2019,1,83.4100036621094,,,0,
10/7/2014,10/1/2019,1,83.4499969482422,,,0,
10/7/2014,11/1/2019,1,83.5100021362305,,,0,
10/7/2014,12/1/2019,1,83.5699996948242,83.8499984741211,83.6399993896484,73,
10/7/2014,6/1/2020,1,83.5999984741211,,,0,
10/7/2014,12/1/2020,1,83.629997253418,83.8499984741211,83.7699966430664,17,
10/7/2014,6/1/2021,1,83.6800003051758,,,0,
10/7/2014,12/1/2021,1,83.7300033569336,83.8300018310547,83.0999984741211,10,
10/7/2014,6/1/2022,1,83.8300018310547,,,0,
10/7/2014,12/1/2022,1,83.9300003051758,,,0,
10/7/2014,11/1/2014,3,2.60730004310608,2.6282000541687,2.59019994735718,47195,
10/7/2014,12/1/2014,3,2.6117000579834,2.62969994544983,2.59439992904663,24315,
10/7/2014,1/1/2015,3,2.61630010604858,2.63429999351501,2.59969997406006,14046,
10/7/2014,2/1/2015,3,2.61660003662109,2.63179993629456,2.59999990463257,12629,
10/7/2014,3/1/2015,3,2.61360001564026,2.62930011749268,2.59789991378784,8984,
10/7/2014,4/1/2015,3,2.60719990730286,2.62260007858276,2.59130001068115,3567,
10/7/2014,5/1/2015,3,2.60730004310608,2.62299990653992,2.59279990196228,1502,
10/7/2014,6/1/2015,3,2.61229991912842,2.62800002098083,2.5978000164032,2729,
10/7/2014,7/1/2015,3,2.6224000453949,2.64000010490417,2.60899996757507,442,
10/7/2014,8/1/2015,3,2.63330006599426,2.65249991416931,2.62199997901916,354,
10/7/2014,9/1/2015,3,2.64439988136291,2.66499996185303,2.63520002365112,189,
10/7/2014,10/1/2015,3,2.65149998664856,2.65440011024475,2.64240002632141,139,
10/7/2014,11/1/2015,3,2.65720009803772,2.66560006141663,2.64930009841919,157,
10/7/2014,12/1/2015,3,2.6603000164032,2.67140007019043,2.64869999885559,1046,
10/7/2014,1/1/2016,3,2.66429996490479,2.67260003089905,2.65809988975525,156,
10/7/2014,2/1/2016,3,2.65930008888245,2.67030000686645,2.65750002861023,45,
10/7/2014,3/1/2016,3,2.64879989624023,2.65499997138977,2.64650011062622,19,
10/7/2014,4/1/2016,3,2.6363000869751,2.64499998092651,2.6340000629425,13,
10/7/2014,5/1/2016,3,2.62779998779297,2.63000011444092,2.625,12,
10/7/2014,6/1/2016,3,2.62330007553101,2.62050008773804,2.62050008773804,58,
10/7/2014,7/1/2016,3,2.62630009651184,,2.6314001083374,0,
10/7/2014,8/1/2016,3,2.62879991531372,,,0,
10/7/2014,9/1/2016,3,2.63129997253418,,,25,
10/7/2014,10/1/2016,3,2.63380002975464,,,0,
10/7/2014,11/1/2016,3,2.6363000869751,,,0,
10/7/2014,12/1/2016,3,2.63879990577698,,,27,
10/7/2014,1/1/2017,3,2.6382999420166,,,0,
10/7/2014,2/1/2017,3,2.63479995727539,2.65100002288818,2.65100002288818,1,
10/7/2014,3/1/2017,3,2.62829995155334,2.64450001716614,2.64450001716614,1,
10/7/2014,4/1/2017,3,2.61929988861084,2.63450002670288,2.63450002670288,1,
10/7/2014,5/1/2017,3,2.61330008506775,2.62750005722046,2.62750005722046,1,
10/7/2014,6/1/2017,3,2.60829997062683,2.62150001525879,2.62150001525879,2,
10/7/2014,7/1/2017,3,2.60579991340637,2.61800003051758,2.61800003051758,1,
10/7/2014,8/1/2017,3,2.6068000793457,,,0,
10/7/2014,9/1/2017,3,2.60730004310608,,,0,
10/7/2014,10/1/2017,3,2.60780000686645,,,0,
10/7/2014,11/1/2017,3,2.60829997062683,,,0,
10/7/2014,12/1/2017,3,2.60879993438721,,,0,
10/7/2014,1/1/2018,3,2.60780000686645,,,0,
10/7/2014,11/1/2014,4,2.36829996109009,2.41470003128052,2.34479999542236,59329,
10/7/2014,12/1/2014,4,2.31990003585815,2.35419988632202,2.30089998245239,44402,
10/7/2014,1/1/2015,4,2.31100010871887,2.34190011024475,2.29870009422302,19497,
10/7/2014,2/1/2015,4,2.32189989089966,2.34669995307922,2.30970001220703,9078,
10/7/2014,3/1/2015,4,2.34249997138977,2.35800004005432,2.32450008392334,8258,
10/7/2014,4/1/2015,4,2.53069996833801,2.54739999771118,2.51600003242493,4563,
10/7/2014,5/1/2015,4,2.53329992294312,2.5453999042511,2.52150011062622,1761,
10/7/2014,6/1/2015,4,2.52110004425049,2.5385000705719,2.51119995117187,1863,
10/7/2014,7/1/2015,4,2.50500011444092,2.51850008964539,2.49950003623962,503,
10/7/2014,8/1/2015,4,2.48499989509583,2.49040007591248,2.48070001602173,171,
10/7/2014,9/1/2015,4,2.46009993553162,2.46600008010864,2.45000004768372,154,
10/7/2014,10/1/2015,4,2.33150005340576,,2.32760000228882,637,
10/7/2014,11/1/2015,4,2.30839991569519,,2.30450010299683,282,
10/7/2014,12/1/2015,4,2.29739999771118,2.31389999389648,2.28379988670349,1140,
10/7/2014,1/1/2016,4,2.30040001869202,,2.29990005493164,0,
10/7/2014,2/1/2016,4,2.30640006065369,,2.30590009689331,0,
10/7/2014,3/1/2016,4,2.32039999961853,,,0,
10/7/2014,4/1/2016,4,2.48790001869202,,,0,
10/7/2014,5/1/2016,4,2.49090003967285,,,0,
10/7/2014,6/1/2016,4,2.48040008544922,,,0,
10/7/2014,7/1/2016,4,2.46740007400513,,,0,
10/7/2014,8/1/2016,4,2.4533998966217,,,0,
10/7/2014,9/1/2016,4,2.43440008163452,,,0,
10/7/2014,10/1/2016,4,2.30340003967285,,,0,
10/7/2014,11/1/2016,4,2.27839994430542,,,0,
10/7/2014,12/1/2016,4,2.26340007781982,,,0,
10/7/2014,1/1/2017,4,2.25939989089966,,,0,
10/7/2014,2/1/2017,4,2.26139998435974,,,0,
10/7/2014,3/1/2017,4,2.26640009880066,,,0,
10/7/2014,4/1/2017,4,2.41020011901855,,,0,
10/7/2014,5/1/2017,4,2.40739989280701,,,0,
10/7/2014,6/1/2017,4,2.39759993553162,,,0,
10/7/2014,7/1/2017,4,2.38560009002686,,,0,
10/7/2014,8/1/2017,4,2.37059998512268,,,0,
10/7/2014,9/1/2017,4,2.35310006141663,,,0,
10/7/2014,10/1/2017,4,2.25309991836548,,,0,
10/8/2014,11/1/2014,1,87.3099975585938,88.629997253418,86.8300018310547,373749,
10/8/2014,12/1/2014,1,86.5899963378906,87.7799987792969,86.0100021362305,182842,
10/8/2014,1/1/2015,1,86.1900024414063,87.2300033569336,85.5199966430664,65485,
10/8/2014,2/1/2015,1,85.9000015258789,86.870002746582,85.1600036621094,30411,
10/8/2014,3/1/2015,1,85.6600036621094,86.4899978637695,84.8899993896484,42897,
10/8/2014,4/1/2015,1,85.4199981689453,86.2200012207031,84.6500015258789,13494,
10/8/2014,5/1/2015,1,85.2399978637695,85.9100036621094,84.6600036621094,9007,
10/8/2014,6/1/2015,1,85.0899963378906,85.7300033569336,84.3099975585938,42622,
10/8/2014,7/1/2015,1,84.879997253418,85.2399978637695,84.3000030517578,5079,
10/8/2014,8/1/2015,1,84.7200012207031,85.3499984741211,84.2699966430664,3646,
10/8/2014,9/1/2015,1,84.629997253418,84.9000015258789,84,7934,
10/8/2014,10/1/2015,1,84.620002746582,84.7799987792969,84.1900024414062,1994,
10/8/2014,11/1/2015,1,84.6500015258789,84.4899978637695,84.1100006103516,904,
10/8/2014,12/1/2015,1,84.6699981689453,85.2600021362305,83.9800033569336,38867,
10/8/2014,1/1/2016,1,84.5800018310547,84.2799987792969,84.1699981689453,1769,
10/8/2014,2/1/2016,1,84.5100021362305,,84.1600036621094,305,
10/8/2014,3/1/2016,1,84.4499969482422,,84.2600021362305,1530,
10/8/2014,4/1/2016,1,84.3899993896484,,84.2300033569336,249,
10/8/2014,5/1/2016,1,84.3600006103516,,84.2300033569336,200,
10/8/2014,6/1/2016,1,84.379997253418,84.5800018310547,83.8399963378906,4512,
10/8/2014,7/1/2016,1,84.2799987792969,,84.1100006103516,138,
10/8/2014,8/1/2016,1,84.2200012207031,,84.1699981689453,70,
10/8/2014,9/1/2016,1,84.1999969482422,,,56,
10/8/2014,10/1/2016,1,84.2099990844727,,,23,
10/8/2014,11/1/2016,1,84.2399978637695,,,267,
10/8/2014,12/1/2016,1,84.2799987792969,84.4899978637695,83.75,9180,
10/8/2014,1/1/2017,1,84.1100006103516,,,103,
10/8/2014,2/1/2017,1,83.9800033569336,,,0,
10/8/2014,3/1/2017,1,83.8899993896484,,,0,
10/8/2014,4/1/2017,1,83.8399963378906,,,0,
10/8/2014,5/1/2017,1,83.8300018310547,,,0,
10/8/2014,6/1/2017,1,83.8399963378906,83.879997253418,83.5999984741211,598,
10/8/2014,7/1/2017,1,83.7300033569336,,,0,
10/8/2014,8/1/2017,1,83.6900024414063,,,0,
10/8/2014,9/1/2017,1,83.7099990844727,,,0,
10/8/2014,10/1/2017,1,83.7600021362305,,,0,
10/8/2014,11/1/2017,1,83.8499984741211,,,0,
10/8/2014,12/1/2017,1,83.9499969482422,84.1900024414062,83.5999984741211,3028,
10/8/2014,1/1/2018,1,83.870002746582,,,0,
10/8/2014,2/1/2018,1,83.8000030517578,,,0,
10/8/2014,3/1/2018,1,83.7300033569336,,,0,
10/8/2014,4/1/2018,1,83.6699981689453,,,0,
10/8/2014,5/1/2018,1,83.620002746582,,,0,
10/8/2014,6/1/2018,1,83.5999984741211,,,100,
10/8/2014,7/1/2018,1,83.5599975585938,,,0,
10/8/2014,8/1/2018,1,83.5699996948242,,,0,
10/8/2014,9/1/2018,1,83.5899963378906,,,0,
10/8/2014,10/1/2018,1,83.629997253418,,,0,
10/8/2014,11/1/2018,1,83.6800003051758,,,0,
10/8/2014,12/1/2018,1,83.75,83.8199996948242,83.379997253418,493,
10/8/2014,1/1/2019,1,83.6999969482422,,,0,
10/8/2014,2/1/2019,1,83.6500015258789,,,0,
10/8/2014,3/1/2019,1,83.620002746582,,,0,
10/8/2014,4/1/2019,1,83.5999984741211,,,0,
10/8/2014,5/1/2019,1,83.5899963378906,,,0,
10/8/2014,6/1/2019,1,83.5999984741211,,,0,
10/8/2014,7/1/2019,1,83.5800018310547,,,0,
10/8/2014,8/1/2019,1,83.5800018310547,,,0,
10/8/2014,9/1/2019,1,83.6100006103516,,,0,
10/8/2014,10/1/2019,1,83.6500015258789,,,0,
10/8/2014,11/1/2019,1,83.7099990844727,,,0,
10/8/2014,12/1/2019,1,83.7699966430664,83.8199996948242,83.4899978637695,78,
10/8/2014,6/1/2020,1,83.8000030517578,,,0,
10/8/2014,12/1/2020,1,83.8300018310547,83.8499984741211,83.8499984741211,8,
10/8/2014,6/1/2021,1,83.879997253418,,,0,
10/8/2014,12/1/2021,1,83.9300003051758,,,2,
10/8/2014,6/1/2022,1,84.0299987792969,,,0,
10/8/2014,12/1/2022,1,84.129997253418,84.0400009155274,84.0400009155274,1,
10/8/2014,11/1/2014,3,2.57590007781982,2.60400009155273,2.5657000541687,49984,
10/8/2014,12/1/2014,3,2.58030009269714,2.60829997062683,2.56979990005493,30001,
10/8/2014,1/1/2015,3,2.58629989624023,2.6110999584198,2.57500004768372,16145,
10/8/2014,2/1/2015,3,2.58809995651245,2.61150002479553,2.57829999923706,12547,
10/8/2014,3/1/2015,3,2.58619999885559,2.60890007019043,2.57550001144409,11043,
10/8/2014,4/1/2015,3,2.58100008964539,2.59980010986328,2.56990003585815,5512,
10/8/2014,5/1/2015,3,2.58200001716614,2.59920001029968,2.57019996643066,1382,
10/8/2014,6/1/2015,3,2.58739995956421,2.60899996757507,2.57500004768372,3403,
10/8/2014,7/1/2015,3,2.5984001159668,2.6175000667572,2.58780002593994,405,
10/8/2014,8/1/2015,3,2.61019992828369,2.62910008430481,2.60159993171692,346,
10/8/2014,9/1/2015,3,2.62199997901916,2.63940000534058,2.61209988594055,485,
10/8/2014,10/1/2015,3,2.63000011444092,2.64739990234375,2.62069988250732,533,
10/8/2014,11/1/2015,3,2.63649988174438,2.6470000743866,2.625,402,
10/8/2014,12/1/2015,3,2.64010000228882,2.64669990539551,2.62800002098083,1606,
10/8/2014,1/1/2016,3,2.64409995079041,2.65599989891052,2.63840007781982,377,
10/8/2014,2/1/2016,3,2.63940000534058,2.65319991111755,2.6324999332428,203,
10/8/2014,3/1/2016,3,2.63010001182556,2.64560008049011,2.62509989738464,219,
10/8/2014,4/1/2016,3,2.6185998916626,2.63649988174438,2.61249995231628,218,
10/8/2014,5/1/2016,3,2.61179995536804,2.61509990692139,2.60509991645813,81,
10/8/2014,6/1/2016,3,2.60940003395081,2.63120007514954,2.61019992828369,138,
10/8/2014,7/1/2016,3,2.61339998245239,2.63940000534058,2.6175000667572,14,
10/8/2014,8/1/2016,3,2.61840009689331,2.63000011444092,2.62549996376038,5,
10/8/2014,9/1/2016,3,2.62339997291565,2.63260006904602,2.62800002098083,5,
10/8/2014,10/1/2016,3,2.62789988517761,2.63000011444092,2.63000011444092,1,
10/8/2014,11/1/2016,3,2.63240003585815,,,0,
10/8/2014,12/1/2016,3,2.63689994812012,2.63059997558594,2.62899994850159,40,
10/8/2014,1/1/2017,3,2.63739991188049,,,0,
10/8/2014,2/1/2017,3,2.63490009307861,,,0,
10/8/2014,3/1/2017,3,2.62940001487732,,,0,
10/8/2014,4/1/2017,3,2.62140011787415,,,0,
10/8/2014,5/1/2017,3,2.61640000343323,,,0,
10/8/2014,6/1/2017,3,2.61240005493164,,,0,
10/8/2014,7/1/2017,3,2.61089992523193,,,0,
10/8/2014,8/1/2017,3,2.61290001869202,,,0,
10/8/2014,9/1/2017,3,2.61439990997314,,,0,
10/8/2014,10/1/2017,3,2.61590003967285,,,0,
10/8/2014,11/1/2017,3,2.61739993095398,,,0,
10/8/2014,12/1/2017,3,2.61890006065369,,,1,
10/8/2014,1/1/2018,3,2.61789989471436,,,0,
10/8/2014,11/1/2014,4,2.31839990615845,2.34789991378784,2.29749989509583,76296,
10/8/2014,12/1/2014,4,2.28049993515015,2.3043999671936,2.26139998435974,53134,
10/8/2014,1/1/2015,4,2.27699995040894,2.29690003395081,2.2574999332428,23800,
10/8/2014,2/1/2015,4,2.28889989852905,2.30509996414185,2.27110004425049,10148,
10/8/2014,3/1/2015,4,2.31100010871887,2.32480001449585,2.29130005836487,8594,
10/8/2014,4/1/2015,4,2.50180006027222,2.51209998130798,2.48230004310608,3796,
10/8/2014,5/1/2015,4,2.50650000572205,2.51530003547668,2.48709988594055,2565,
10/8/2014,6/1/2015,4,2.49580001831055,2.51079988479614,2.47679996490479,3078,
10/8/2014,7/1/2015,4,2.48110008239746,2.49200010299683,2.46169996261597,893,
10/8/2014,8/1/2015,4,2.4621000289917,2.47499990463257,2.44930005073547,386,
10/8/2014,9/1/2015,4,2.43829989433289,2.45070004463196,2.4261999130249,702,
10/8/2014,10/1/2015,4,2.31130003929138,2.31609988212585,2.30139994621277,407,
10/8/2014,11/1/2015,4,2.28909993171692,2.29579997062683,2.27909994125366,485,
10/8/2014,12/1/2015,4,2.27950000762939,2.28449988365173,2.26290011405945,1639,
10/8/2014,1/1/2016,4,2.28279995918274,2.2885000705719,2.27649998664856,104,
10/8/2014,2/1/2016,4,2.2904999256134,,2.28620004653931,33,
10/8/2014,3/1/2016,4,2.30550003051758,2.32200002670288,2.31380009651184,89,
10/8/2014,4/1/2016,4,2.47399997711182,2.50250005722046,2.49329996109009,94,
10/8/2014,5/1/2016,4,2.47749996185303,,,30,
10/8/2014,6/1/2016,4,2.46749997138977,,,18,
10/8/2014,7/1/2016,4,2.45499992370605,,,9,
10/8/2014,8/1/2016,4,2.44149994850159,,,7,
10/8/2014,9/1/2016,4,2.42350006103516,2.43300008773804,2.4316999912262,4,
10/8/2014,10/1/2016,4,2.29349994659424,2.31500005722046,2.31500005722046,1,
10/8/2014,11/1/2016,4,2.26900005340576,2.28999996185303,2.28999996185303,1,
10/8/2014,12/1/2016,4,2.25449991226196,2.27500009536743,2.27500009536743,1,
10/8/2014,1/1/2017,4,2.25049996376038,,,0,
10/8/2014,2/1/2017,4,2.25250005722046,,,0,
10/8/2014,3/1/2017,4,2.2574999332428,,,0,
10/8/2014,4/1/2017,4,2.40129995346069,,,0,
10/8/2014,5/1/2017,4,2.39849996566772,,,0,
10/8/2014,6/1/2017,4,2.38870000839233,,,0,
10/8/2014,7/1/2017,4,2.37669992446899,,,0,
10/8/2014,8/1/2017,4,2.3617000579834,,,0,
10/8/2014,9/1/2017,4,2.34419989585876,,,0,
10/8/2014,10/1/2017,4,2.2441999912262,,,0,
10/9/2014,11/1/2014,1,85.7699966430664,87.9499969482422,84.0599975585937,345002,
10/9/2014,12/1/2014,1,85.0500030517578,87.1699981689453,83.3199996948242,164875,
10/9/2014,1/1/2015,1,84.6900024414063,86.7200012207031,82.9499969482422,68604,
10/9/2014,2/1/2015,1,84.4300003051758,86.3199996948242,82.7799987792969,26110,
10/9/2014,3/1/2015,1,84.2300033569336,86.0500030517578,82.5,37832,
10/9/2014,4/1/2015,1,84.0400009155274,85.7900009155273,82.5100021362305,13251,
10/9/2014,5/1/2015,1,83.9300003051758,85.4000015258789,82.4599990844727,7051,
10/9/2014,6/1/2015,1,83.8600006103516,85.4899978637695,82.4000015258789,35285,
10/9/2014,7/1/2015,1,83.7200012207031,85.2900009155274,82.870002746582,2730,
10/9/2014,8/1/2015,1,83.6100006103516,84.4300003051758,82.4499969482422,1526,
10/9/2014,9/1/2015,1,83.5699996948242,84.370002746582,82.1500015258789,6708,
10/9/2014,10/1/2015,1,83.5800018310547,84.3000030517578,82.4400024414063,1077,
10/9/2014,11/1/2015,1,83.620002746582,,82.6900024414062,866,
10/9/2014,12/1/2015,1,83.6399993896484,85.0500030517578,82.2799987792969,33898,
10/9/2014,1/1/2016,1,83.5699996948242,83.8199996948242,82.6999969482422,466,
10/9/2014,2/1/2016,1,83.5199966430664,,82.75,192,
10/9/2014,3/1/2016,1,83.5,,82.870002746582,1361,
10/9/2014,4/1/2016,1,83.4800033569336,,82.8899993896484,21,
10/9/2014,5/1/2016,1,83.5,,82.9599990844727,522,
10/9/2014,6/1/2016,1,83.5599975585938,84.2399978637695,82.4800033569336,3964,
10/9/2014,7/1/2016,1,83.5,,82.9800033569336,920,
10/9/2014,8/1/2016,1,83.4700012207031,,83.2399978637695,8,
10/9/2014,9/1/2016,1,83.4800033569336,,,484,
10/9/2014,10/1/2016,1,83.5199966430664,,,37,
10/9/2014,11/1/2016,1,83.5899963378906,,,286,
10/9/2014,12/1/2016,1,83.6699981689453,84.5,82.7099990844727,9942,
10/9/2014,1/1/2017,1,83.5400009155273,,,206,
10/9/2014,2/1/2017,1,83.4499969482422,,,4,
10/9/2014,3/1/2017,1,83.4100036621094,,,0,
10/9/2014,4/1/2017,1,83.4100036621094,,,0,
10/9/2014,5/1/2017,1,83.4400024414063,,,0,
10/9/2014,6/1/2017,1,83.5,83.8199996948242,83.5299987792969,1725,
10/9/2014,7/1/2017,1,83.4400024414063,,,0,
10/9/2014,8/1/2017,1,83.4400024414063,,,0,
10/9/2014,9/1/2017,1,83.5,,,0,
10/9/2014,10/1/2017,1,83.5999984741211,,,0,
10/9/2014,11/1/2017,1,83.7300033569336,,,0,
10/9/2014,12/1/2017,1,83.870002746582,84.3199996948242,83.4899978637695,3006,
10/9/2014,1/1/2018,1,83.8199996948242,,,0,
10/9/2014,2/1/2018,1,83.7799987792969,,,0,
10/9/2014,3/1/2018,1,83.75,,,0,
10/9/2014,4/1/2018,1,83.7200012207031,,,0,
10/9/2014,5/1/2018,1,83.7099990844727,,,0,
10/9/2014,6/1/2018,1,83.7200012207031,,,0,
10/9/2014,7/1/2018,1,83.7099990844727,,,0,
10/9/2014,8/1/2018,1,83.75,,,0,
10/9/2014,9/1/2018,1,83.8099975585937,,,0,
10/9/2014,10/1/2018,1,83.8899993896484,,,0,
10/9/2014,11/1/2018,1,83.9700012207031,,,0,
10/9/2014,12/1/2018,1,84.0699996948242,84.1999969482422,83.8499984741211,203,
10/9/2014,1/1/2019,1,84.0299987792969,,,0,
10/9/2014,2/1/2019,1,84,,,0,
10/9/2014,3/1/2019,1,83.9899978637695,,,0,
10/9/2014,4/1/2019,1,83.9899978637695,,,0,
10/9/2014,5/1/2019,1,84,,,0,
10/9/2014,6/1/2019,1,84.0299987792969,,,0,
10/9/2014,7/1/2019,1,84.0299987792969,,,0,
10/9/2014,8/1/2019,1,84.0500030517578,,,0,
10/9/2014,9/1/2019,1,84.0999984741211,,,0,
10/9/2014,10/1/2019,1,84.1600036621094,,,0,
10/9/2014,11/1/2019,1,84.2399978637695,,,0,
10/9/2014,12/1/2019,1,84.3199996948242,84.3199996948242,84,45,
10/9/2014,6/1/2020,1,84.4300003051758,,,0,
10/9/2014,12/1/2020,1,84.5400009155273,84.2300033569336,83.8600006103516,6,
10/9/2014,6/1/2021,1,84.5899963378906,,,0,
10/9/2014,12/1/2021,1,84.6399993896484,,,0,
10/9/2014,6/1/2022,1,84.7399978637695,,,0,
10/9/2014,12/1/2022,1,84.8399963378906,,,0,
10/9/2014,11/1/2014,3,2.53660011291504,2.58529996871948,2.50839996337891,55678,
10/9/2014,12/1/2014,3,2.54029989242554,2.59010004997253,2.51189994812012,36674,
10/9/2014,1/1/2015,3,2.54620003700256,2.59409999847412,2.51839995384216,16317,
10/9/2014,2/1/2015,3,2.54780006408691,2.59319996833801,2.52080011367798,9747,
10/9/2014,3/1/2015,3,2.54699993133545,2.59209990501404,2.51830005645752,9531,
10/9/2014,4/1/2015,3,2.54349994659424,2.58669996261597,2.52020001411438,3863,
10/9/2014,5/1/2015,3,2.54620003700256,2.58949995040894,2.52150011062622,2261,
10/9/2014,6/1/2015,3,2.55250000953674,2.59209990501404,2.52480006217957,5039,
10/9/2014,7/1/2015,3,2.56380009651184,2.60240006446838,2.54200005531311,1089,
10/9/2014,8/1/2015,3,2.57620000839233,2.61380004882812,2.54999995231628,884,
10/9/2014,9/1/2015,3,2.58809995651245,2.62199997901916,2.56940007209778,629,
10/9/2014,10/1/2015,3,2.59699988365173,2.63000011444092,2.58019995689392,395,
10/9/2014,11/1/2015,3,2.60439991950989,2.62779998779297,2.5806999206543,462,
10/9/2014,12/1/2015,3,2.60859990119934,2.64229989051819,2.5864999294281,1968,
10/9/2014,1/1/2016,3,2.61330008506775,2.63820004463196,2.60010004043579,223,
10/9/2014,2/1/2016,3,2.60929989814758,2.61999988555908,2.59680008888245,41,
10/9/2014,3/1/2016,3,2.60030007362366,2.6029999256134,2.59039998054504,26,
10/9/2014,4/1/2016,3,2.58879995346069,2.60249996185303,2.5813000202179,37,
10/9/2014,5/1/2016,3,2.58200001716614,2.59500002861023,2.57450008392334,112,
10/9/2014,6/1/2016,3,2.57949995994568,2.59500002861023,2.56620001792908,167,
10/9/2014,7/1/2016,3,2.58400011062622,2.59800004959106,2.57649993896484,4,
10/9/2014,8/1/2016,3,2.58949995040894,2.58200001716614,2.58200001716614,2,
10/9/2014,9/1/2016,3,2.59500002861023,,2.60419988632202,0,
10/9/2014,10/1/2016,3,2.59999990463257,,,0,
10/9/2014,11/1/2016,3,2.60500001907349,,,0,
10/9/2014,12/1/2016,3,2.60999989509583,2.61899995803833,2.6078999042511,74,
10/9/2014,1/1/2017,3,2.61050009727478,,,0,
10/9/2014,2/1/2017,3,2.60800004005432,,,0,
10/9/2014,3/1/2017,3,2.60249996185303,,,0,
10/9/2014,4/1/2017,3,2.59450006484985,,,0,
10/9/2014,5/1/2017,3,2.58949995040894,,,0,
10/9/2014,6/1/2017,3,2.58550000190735,,,0,
10/9/2014,7/1/2017,3,2.58400011062622,,,0,
10/9/2014,8/1/2017,3,2.58599996566772,,,0,
10/9/2014,9/1/2017,3,2.58750009536743,,,0,
10/9/2014,10/1/2017,3,2.58899998664856,,,0,
10/9/2014,11/1/2017,3,2.59050011634827,,,0,
10/9/2014,12/1/2017,3,2.59200000762939,,,1,
10/9/2014,1/1/2018,3,2.59100008010864,,,0,
10/9/2014,11/1/2014,4,2.27489995956421,2.3225998878479,2.23049998283386,64638,
10/9/2014,12/1/2014,4,2.24149990081787,2.28699994087219,2.19970011711121,47334,
10/9/2014,1/1/2015,4,2.24140000343323,2.28110003471375,2.20300006866455,26078,
10/9/2014,2/1/2015,4,2.25410008430481,2.29229998588562,2.21309995651245,11612,
10/9/2014,3/1/2015,4,2.2771999835968,2.31380009651184,2.23650002479553,9420,
10/9/2014,4/1/2015,4,2.46650004386902,2.50239992141724,2.42899990081787,3453,
10/9/2014,5/1/2015,4,2.47129988670349,2.50929999351501,2.43619990348816,2059,
10/9/2014,6/1/2015,4,2.46180009841919,2.49749994277954,2.42659997940063,1411,
10/9/2014,7/1/2015,4,2.44770002365112,2.48259997367859,2.41680002212524,454,
10/9/2014,8/1/2015,4,2.42899990081787,2.43289995193481,2.39809989929199,212,
10/9/2014,9/1/2015,4,2.4047999382019,2.39980006217957,2.37400007247925,230,
10/9/2014,10/1/2015,4,2.27740001678467,,2.24880003929138,198,
10/9/2014,11/1/2015,4,2.25440001487732,2.25650000572205,2.22720003128052,185,
10/9/2014,12/1/2015,4,2.24449992179871,2.2853000164032,2.21670007705688,2099,
10/9/2014,1/1/2016,4,2.24780011177063,2.26799988746643,2.22560000419617,29,
10/9/2014,2/1/2016,4,2.25550007820129,,2.23850011825562,0,
10/9/2014,3/1/2016,4,2.27049994468689,,2.25959992408752,0,
10/9/2014,4/1/2016,4,2.43899989128113,,2.4456000328064,0,
10/9/2014,5/1/2016,4,2.44250011444092,,2.45009994506836,0,
10/9/2014,6/1/2016,4,2.43249988555908,,2.44059991836548,0,
10/9/2014,7/1/2016,4,2.42000007629395,,2.43140006065369,0,
10/9/2014,8/1/2016,4,2.40650010108948,,2.41890001296997,0,
10/9/2014,9/1/2016,4,2.38849997520447,,2.40380001068115,0,
10/9/2014,10/1/2016,4,2.25850009918213,,,0,
10/9/2014,11/1/2016,4,2.23399996757507,,,0,
10/9/2014,12/1/2016,4,2.21950006484985,2.25970005989075,2.24000000953674,2,
10/9/2014,1/1/2017,4,2.21550011634827,,,0,
10/9/2014,2/1/2017,4,2.21749997138977,,,0,
10/9/2014,3/1/2017,4,2.22250008583069,,,0,
10/9/2014,4/1/2017,4,2.36630010604858,,,0,
10/9/2014,5/1/2017,4,2.36350011825562,,,0,
10/9/2014,6/1/2017,4,2.35369992256165,,,0,
10/9/2014,7/1/2017,4,2.34170007705688,,,0,
10/9/2014,8/1/2017,4,2.32669997215271,,,0,
10/9/2014,9/1/2017,4,2.30920004844666,,,0,
10/9/2014,10/1/2017,4,2.20919990539551,,,0,
10/10/2014,11/1/2014,1,85.8199996948242,86.2900009155274,83.5899963378906,396317,
10/10/2014,12/1/2014,1,85.1100006103516,85.5599975585938,82.8000030517578,172833,
10/10/2014,1/1/2015,1,84.7300033569336,85.129997253418,82.4100036621094,58762,
10/10/2014,2/1/2015,1,84.4599990844727,84.7799987792969,82.1399993896484,26656,
10/10/2014,3/1/2015,1,84.2399978637695,84.5100021362305,81.9599990844727,41961,
10/10/2014,4/1/2015,1,84.0299987792969,84.25,81.9599990844727,11293,
10/10/2014,5/1/2015,1,83.9000015258789,83.9199981689453,82.0100021362305,5757,
10/10/2014,6/1/2015,1,83.8300018310547,84,81.7200012207031,29572,
10/10/2014,7/1/2015,1,83.6900024414063,83.7900009155274,81.879997253418,2529,
10/10/2014,8/1/2015,1,83.5800018310547,83.5,81.8899993896484,1578,
10/10/2014,9/1/2015,1,83.5400009155273,83.5599975585938,81.7699966430664,4517,
10/10/2014,10/1/2015,1,83.5400009155273,83.4700012207031,82.1900024414063,768,
10/10/2014,11/1/2015,1,83.5800018310547,,,876,
10/10/2014,12/1/2015,1,83.6100006103516,83.75,81.6699981689453,33891,
10/10/2014,1/1/2016,1,83.5400009155273,,,957,
10/10/2014,2/1/2016,1,83.5,,,236,
10/10/2014,3/1/2016,1,83.4800033569336,,,1968,
10/10/2014,4/1/2016,1,83.4800033569336,,,376,
10/10/2014,5/1/2016,1,83.5100021362305,,,81,
10/10/2014,6/1/2016,1,83.5800018310547,83.1900024414063,81.9700012207031,3548,
10/10/2014,7/1/2016,1,83.5299987792969,,,83,
10/10/2014,8/1/2016,1,83.5199966430664,,,38,
10/10/2014,9/1/2016,1,83.5400009155273,,,856,
10/10/2014,10/1/2016,1,83.5899963378906,,,827,
10/10/2014,11/1/2016,1,83.6699981689453,,,537,
10/10/2014,12/1/2016,1,83.7600021362305,83.9100036621094,82.0999984741211,9091,
10/10/2014,1/1/2017,1,83.6399993896484,,,125,
10/10/2014,2/1/2017,1,83.5599975585938,,,25,
10/10/2014,3/1/2017,1,83.5299987792969,,,0,
10/10/2014,4/1/2017,1,83.5400009155273,,,0,
10/10/2014,5/1/2017,1,83.5800018310547,,,0,
10/10/2014,6/1/2017,1,83.6399993896484,,,430,
10/10/2014,7/1/2017,1,83.5800018310547,,,0,
10/10/2014,8/1/2017,1,83.5800018310547,,,0,
10/10/2014,9/1/2017,1,83.629997253418,,,0,
10/10/2014,10/1/2017,1,83.7200012207031,,,0,
10/10/2014,11/1/2017,1,83.8499984741211,83,83,1,
10/10/2014,12/1/2017,1,83.9899978637695,84.0699996948242,82.9499969482422,4238,
10/10/2014,1/1/2018,1,83.9400024414062,,,0,
10/10/2014,2/1/2018,1,83.9100036621094,,,0,
10/10/2014,3/1/2018,1,83.879997253418,,,0,
10/10/2014,4/1/2018,1,83.8600006103516,,,0,
10/10/2014,5/1/2018,1,83.8499984741211,,,0,
10/10/2014,6/1/2018,1,83.8600006103516,,,4,
10/10/2014,7/1/2018,1,83.8499984741211,,,0,
10/10/2014,8/1/2018,1,83.8899993896484,,,0,
10/10/2014,9/1/2018,1,83.9499969482422,,,0,
10/10/2014,10/1/2018,1,84.0299987792969,,,0,
10/10/2014,11/1/2018,1,84.120002746582,,,0,
10/10/2014,12/1/2018,1,84.2200012207031,84.2099990844727,83.2300033569336,178,
10/10/2014,1/1/2019,1,84.1900024414062,,,0,
10/10/2014,2/1/2019,1,84.1600036621094,,,0,
10/10/2014,3/1/2019,1,84.1500015258789,,,0,
10/10/2014,4/1/2019,1,84.1500015258789,,,0,
10/10/2014,5/1/2019,1,84.1699981689453,,,0,
10/10/2014,6/1/2019,1,84.1999969482422,,,0,
10/10/2014,7/1/2019,1,84.1999969482422,,,0,
10/10/2014,8/1/2019,1,84.2200012207031,,,0,
10/10/2014,9/1/2019,1,84.2699966430664,,,0,
10/10/2014,10/1/2019,1,84.3300018310547,,,0,
10/10/2014,11/1/2019,1,84.4100036621094,,,0,
10/10/2014,12/1/2019,1,84.5,84.4499969482422,83.6500015258789,27,
10/10/2014,6/1/2020,1,84.6100006103516,,,0,
10/10/2014,12/1/2020,1,84.7200012207031,84.4800033569336,84.2300033569336,2,
10/10/2014,6/1/2021,1,84.7699966430664,,,0,
10/10/2014,12/1/2021,1,84.8199996948242,,,0,
10/10/2014,6/1/2022,1,84.9199981689453,,,0,
10/10/2014,12/1/2022,1,85.0199966430664,,,0,
10/10/2014,11/1/2014,3,2.56019997596741,2.56949996948242,2.50349998474121,66572,
10/10/2014,12/1/2014,3,2.56089997291565,2.56949996948242,2.50650000572205,47758,
10/10/2014,1/1/2015,3,2.56430006027222,2.57179999351501,2.51200008392334,23897,
10/10/2014,2/1/2015,3,2.56389999389648,2.57039999961853,2.51259994506836,10490,
10/10/2014,3/1/2015,3,2.56170010566711,2.5673999786377,2.51180005073547,10374,
10/10/2014,4/1/2015,3,2.55690002441406,2.56170010566711,2.50880002975464,4986,
10/10/2014,5/1/2015,3,2.55809998512268,2.56329989433289,2.51200008392334,1997,
10/10/2014,6/1/2015,3,2.56360006332397,2.56909990310669,2.51939988136291,6591,
10/10/2014,7/1/2015,3,2.57470011711121,2.57949995994568,2.53180003166199,762,
10/10/2014,8/1/2015,3,2.58680009841919,2.59190011024475,2.54520010948181,501,
10/10/2014,9/1/2015,3,2.59859991073608,2.60310006141663,2.56529998779297,446,
10/10/2014,10/1/2015,3,2.60759997367859,2.61129999160767,2.57669997215271,409,
10/10/2014,11/1/2015,3,2.61479997634888,2.62039995193481,2.58279991149902,477,
10/10/2014,12/1/2015,3,2.61890006065369,2.62050008773804,2.57699990272522,1896,
10/10/2014,1/1/2016,3,2.62360000610352,2.62330007553101,2.59369993209839,225,
10/10/2014,2/1/2016,3,2.61989998817444,2.61389994621277,2.58850002288818,136,
10/10/2014,3/1/2016,3,2.61120009422302,2.60560011863708,2.58500003814697,112,
10/10/2014,4/1/2016,3,2.59999990463257,2.60509991645813,2.57500004768372,85,
10/10/2014,5/1/2016,3,2.59340000152588,2.59400010108948,2.57500004768372,69,
10/10/2014,6/1/2016,3,2.59100008010864,2.58949995040894,2.56960010528564,86,
10/10/2014,7/1/2016,3,2.59599995613098,2.59400010108948,2.57999992370605,43,
10/10/2014,8/1/2016,3,2.60150003433228,2.60599994659424,2.60599994659424,15,
10/10/2014,9/1/2016,3,2.60700011253357,2.60500001907349,2.58750009536743,12,
10/10/2014,10/1/2016,3,2.61199998855591,2.59899997711182,2.59249997138977,7,
10/10/2014,11/1/2016,3,2.61700010299683,2.59750008583069,2.59750008583069,5,
10/10/2014,12/1/2016,3,2.62199997901916,2.61800003051758,2.60249996185303,69,
10/10/2014,1/1/2017,3,2.62249994277954,2.6159999370575,2.6029999256134,1,
10/10/2014,2/1/2017,3,2.61999988555908,,,0,
10/10/2014,3/1/2017,3,2.61450004577637,,,0,
10/10/2014,4/1/2017,3,2.60649991035461,,,0,
10/10/2014,5/1/2017,3,2.60150003433228,2.60450005531311,,0,
10/10/2014,6/1/2017,3,2.59750008583069,2.60050010681152,,0,
10/10/2014,7/1/2017,3,2.59599995613098,2.59899997711182,,0,
10/10/2014,8/1/2017,3,2.59800004959106,,,0,
10/10/2014,9/1/2017,3,2.59949994087219,,,0,
10/10/2014,10/1/2017,3,2.6010000705719,,,0,
10/10/2014,11/1/2017,3,2.60249996185303,,,0,
10/10/2014,12/1/2017,3,2.60400009155273,,,0,
10/10/2014,1/1/2018,3,2.6029999256134,,,0,
10/10/2014,11/1/2014,4,2.2574999332428,2.26620006561279,2.22670006752014,52829,
10/10/2014,12/1/2014,4,2.23379993438721,2.23690009117126,2.1949999332428,37625,
10/10/2014,1/1/2015,4,2.23850011825562,2.24169993400574,2.19539999961853,17404,
10/10/2014,2/1/2015,4,2.25300002098083,2.2558000087738,2.20700001716614,7976,
10/10/2014,3/1/2015,4,2.27670001983643,2.27859997749329,2.22909998893738,7714,
10/10/2014,4/1/2015,4,2.46609997749329,2.4672999382019,2.42070007324219,3396,
10/10/2014,5/1/2015,4,2.47099995613098,2.47250008583069,2.42670011520386,2456,
10/10/2014,6/1/2015,4,2.46320009231567,2.46440005302429,2.41810011863708,2158,
10/10/2014,7/1/2015,4,2.45009994506836,2.45070004463196,2.41120004653931,719,
10/10/2014,8/1/2015,4,2.43219995498657,2.42799997329712,2.39980006217957,296,
10/10/2014,9/1/2015,4,2.40869998931885,2.40720009803772,2.37639999389648,449,
10/10/2014,10/1/2015,4,2.28250002861023,2.2778000831604,2.2525999546051,225,
10/10/2014,11/1/2015,4,2.25970005989075,2.2613000869751,2.2318000793457,198,
10/10/2014,12/1/2015,4,2.25020003318787,2.25309991836548,2.20639991760254,1039,
10/10/2014,1/1/2016,4,2.25359988212585,2.24600005149841,2.2279999256134,152,
10/10/2014,2/1/2016,4,2.26259994506836,,2.23860001564026,9,
10/10/2014,3/1/2016,4,2.27909994125366,,2.26079988479614,6,
10/10/2014,4/1/2016,4,2.44860005378723,2.45000004768372,2.45000004768372,44,
10/10/2014,5/1/2016,4,2.45260000228882,2.45799994468689,,73,
10/10/2014,6/1/2016,4,2.44260001182556,2.46250009536743,2.46250009536743,44,
10/10/2014,7/1/2016,4,2.4310998916626,2.45250010490417,2.45250010490417,7,
10/10/2014,8/1/2016,4,2.41860008239746,,,25,
10/10/2014,9/1/2016,4,2.40260004997253,,,0,
10/10/2014,10/1/2016,4,2.27559995651245,,,0,
10/10/2014,11/1/2016,4,2.25309991836548,,,0,
10/10/2014,12/1/2016,4,2.24060010910034,2.24379992485046,,0,
10/10/2014,1/1/2017,4,2.23659992218018,,,0,
10/10/2014,2/1/2017,4,2.23860001564026,,,0,
10/10/2014,3/1/2017,4,2.2435998916626,,,0,
10/10/2014,4/1/2017,4,2.38739991188049,,,0,
10/10/2014,5/1/2017,4,2.38459992408752,,,0,
10/10/2014,6/1/2017,4,2.37479996681213,,,0,
10/10/2014,7/1/2017,4,2.36279988288879,,,0,
10/10/2014,8/1/2017,4,2.3478000164032,,,0,
10/10/2014,9/1/2017,4,2.33030009269714,,,0,
10/10/2014,10/1/2017,4,2.230299949646,,,0,
10/13/2014,11/1/2014,1,85.7399978637695,85.870002746582,84.0699996948242,292345,
10/13/2014,12/1/2014,1,84.9800033569336,85.129997253418,83.4000015258789,130022,
10/13/2014,1/1/2015,1,84.5299987792969,84.6699981689453,83.0199966430664,48860,
10/13/2014,2/1/2015,1,84.2300033569336,84.3399963378906,82.7900009155274,21593,
10/13/2014,3/1/2015,1,84.0100021362305,84.0999984741211,82.6399993896484,31760,
10/13/2014,4/1/2015,1,83.8099975585937,83.9000015258789,82.6500015258789,13190,
10/13/2014,5/1/2015,1,83.7099990844727,83.629997253418,82.5500030517578,8105,
10/13/2014,6/1/2015,1,83.6800003051758,83.7200012207031,82.3000030517578,29145,
10/13/2014,7/1/2015,1,83.5899963378906,83.6399993896484,82.2900009155273,3454,
10/13/2014,8/1/2015,1,83.5400009155273,83.6600036621094,82.5199966430664,1846,
10/13/2014,9/1/2015,1,83.5500030517578,83.6500015258789,82.3099975585938,8698,
10/13/2014,10/1/2015,1,83.5899963378906,83.5,82.620002746582,1371,
10/13/2014,11/1/2015,1,83.6500015258789,,83.5100021362305,1101,
10/13/2014,12/1/2015,1,83.6900024414063,83.8899993896484,82.1999969482422,24328,
10/13/2014,1/1/2016,1,83.6399993896484,,,266,
10/13/2014,2/1/2016,1,83.629997253418,83.5500030517578,83.5500030517578,183,
10/13/2014,3/1/2016,1,83.6399993896484,,,398,
10/13/2014,4/1/2016,1,83.6699981689453,,,37,
10/13/2014,5/1/2016,1,83.7300033569336,,,68,
10/13/2014,6/1/2016,1,83.8300018310547,83.8899993896484,83.0400009155273,1054,
10/13/2014,7/1/2016,1,83.8099975585937,,,35,
10/13/2014,8/1/2016,1,83.8300018310547,,,10,
10/13/2014,9/1/2016,1,83.879997253418,,,5,
10/13/2014,10/1/2016,1,83.9599990844727,,,5,
10/13/2014,11/1/2016,1,84.0599975585937,,,13,
10/13/2014,12/1/2016,1,84.1699981689453,84.4800033569336,82.620002746582,5721,
10/13/2014,1/1/2017,1,84.0599975585937,,,12,
10/13/2014,2/1/2017,1,83.9899978637695,,,0,
10/13/2014,3/1/2017,1,83.9700012207031,,,0,
10/13/2014,4/1/2017,1,84,,,0,
10/13/2014,5/1/2017,1,84.0500030517578,,,0,
10/13/2014,6/1/2017,1,84.120002746582,,,18,
10/13/2014,7/1/2017,1,84.0699996948242,,,0,
10/13/2014,8/1/2017,1,84.0899963378906,,,0,
10/13/2014,9/1/2017,1,84.1500015258789,,,0,
10/13/2014,10/1/2017,1,84.2600021362305,,,0,
10/13/2014,11/1/2017,1,84.4000015258789,,,0,
10/13/2014,12/1/2017,1,84.5500030517578,84.7699966430664,83.620002746582,738,
10/13/2014,1/1/2018,1,84.5100021362305,,,0,
10/13/2014,2/1/2018,1,84.4800033569336,,,0,
10/13/2014,3/1/2018,1,84.4599990844727,,,0,
10/13/2014,4/1/2018,1,84.4499969482422,,,0,
10/13/2014,5/1/2018,1,84.4499969482422,,,0,
10/13/2014,6/1/2018,1,84.4700012207031,,,11,
10/13/2014,7/1/2018,1,84.4700012207031,,,0,
10/13/2014,8/1/2018,1,84.5100021362305,,,0,
10/13/2014,9/1/2018,1,84.5800018310547,,,0,
10/13/2014,10/1/2018,1,84.6600036621094,,,0,
10/13/2014,11/1/2018,1,84.7600021362305,,,0,
10/13/2014,12/1/2018,1,84.870002746582,85.25,84.1100006103516,24,
10/13/2014,1/1/2019,1,84.8399963378906,,,0,
10/13/2014,2/1/2019,1,84.8099975585938,,,0,
10/13/2014,3/1/2019,1,84.8000030517578,,,0,
10/13/2014,4/1/2019,1,84.8000030517578,,,0,
10/13/2014,5/1/2019,1,84.8199996948242,,,0,
10/13/2014,6/1/2019,1,84.8499984741211,,,0,
10/13/2014,7/1/2019,1,84.8499984741211,,,0,
10/13/2014,8/1/2019,1,84.870002746582,,,0,
10/13/2014,9/1/2019,1,84.9199981689453,,,0,
10/13/2014,10/1/2019,1,84.9800033569336,,,0,
10/13/2014,11/1/2019,1,85.0599975585937,,,0,
10/13/2014,12/1/2019,1,85.1500015258789,85.370002746582,,0,
10/13/2014,6/1/2020,1,85.2799987792969,,,0,
10/13/2014,12/1/2020,1,85.4100036621094,85.4300003051758,,0,
10/13/2014,6/1/2021,1,85.4599990844727,,,0,
10/13/2014,12/1/2021,1,85.5100021362305,,,0,
10/13/2014,6/1/2022,1,85.6100006103516,,,0,
10/13/2014,12/1/2022,1,85.7099990844727,,,0,
10/13/2014,11/1/2014,3,2.55679988861084,2.56159996986389,2.52189993858337,47486,
10/13/2014,12/1/2014,3,2.55599999427795,2.56699991226196,2.52099990844727,30015,
10/13/2014,1/1/2015,3,2.55830001831055,2.56159996986389,2.52589988708496,20568,
10/13/2014,2/1/2015,3,2.55789995193481,2.55970001220703,2.52539992332458,11723,
10/13/2014,3/1/2015,3,2.55529999732971,2.55780005455017,2.52220010757446,8678,
10/13/2014,4/1/2015,3,2.5492000579834,2.54999995231628,2.51799988746643,6102,
10/13/2014,5/1/2015,3,2.54959988594055,2.55029988288879,2.52710008621216,1471,
10/13/2014,6/1/2015,3,2.55480003356934,2.55550003051758,2.52489995956421,2632,
10/13/2014,7/1/2015,3,2.56599998474121,2.56599998474121,2.54290008544922,681,
10/13/2014,8/1/2015,3,2.5783998966217,2.58899998664856,2.55809998512268,370,
10/13/2014,9/1/2015,3,2.59069991111755,2.59109997749329,2.57080006599426,247,
10/13/2014,10/1/2015,3,2.60019993782043,2.59949994087219,2.57999992370605,228,
10/13/2014,11/1/2015,3,2.60809993743896,2.61159992218018,2.57590007781982,215,
10/13/2014,12/1/2015,3,2.61290001869202,2.61319994926453,2.58330011367798,669,
10/13/2014,1/1/2016,3,2.61829996109009,2.62039995193481,2.60310006141663,53,
10/13/2014,2/1/2016,3,2.61529994010925,2.61500000953674,2.60179996490479,34,
10/13/2014,3/1/2016,3,2.6068000793457,,2.59649991989136,25,
10/13/2014,4/1/2016,3,2.59619998931885,,2.58920001983643,19,
10/13/2014,5/1/2016,3,2.58960008621216,,2.58660006523132,15,
10/13/2014,6/1/2016,3,2.58719992637634,,2.58200001716614,90,
10/13/2014,7/1/2016,3,2.59220004081726,,2.59279990196228,11,
10/13/2014,8/1/2016,3,2.59770011901855,,2.60109996795654,9,
10/13/2014,9/1/2016,3,2.60319995880127,,,7,
10/13/2014,10/1/2016,3,2.60870003700256,,,5,
10/13/2014,11/1/2016,3,2.61420011520386,,,3,
10/13/2014,12/1/2016,3,2.61969995498657,,2.61960005760193,87,
10/13/2014,1/1/2017,3,2.62019991874695,,,1,
10/13/2014,2/1/2017,3,2.61770009994507,,,0,
10/13/2014,3/1/2017,3,2.61220002174377,,,0,
10/13/2014,4/1/2017,3,2.60419988632202,,,0,
10/13/2014,5/1/2017,3,2.59920001029968,2.60450005531311,2.60450005531311,1,
10/13/2014,6/1/2017,3,2.5952000617981,2.60050010681152,,0,
10/13/2014,7/1/2017,3,2.59369993209839,2.59899997711182,,0,
10/13/2014,8/1/2017,3,2.59570002555847,,,0,
10/13/2014,9/1/2017,3,2.5971999168396,,,0,
10/13/2014,10/1/2017,3,2.59870004653931,,,0,
10/13/2014,11/1/2017,3,2.60019993782043,,,0,
10/13/2014,12/1/2017,3,2.60170006752014,,,0,
10/13/2014,1/1/2018,3,2.60069990158081,,,0,
10/13/2014,11/1/2014,4,2.25530004501343,2.26850008964539,2.21199989318848,60762,
10/13/2014,12/1/2014,4,2.22469997406006,2.23539996147156,2.18659996986389,40491,
10/13/2014,1/1/2015,4,2.22740006446838,2.23499989509583,2.18869996070862,18988,
10/13/2014,2/1/2015,4,2.24029994010925,2.24720001220703,2.20359992980957,8181,
10/13/2014,3/1/2015,4,2.26340007781982,2.2688000202179,2.22490000724792,6847,
10/13/2014,4/1/2015,4,2.45390009880066,2.45600008964539,2.41720008850098,2734,
10/13/2014,5/1/2015,4,2.45919990539551,2.46230006217957,2.42289996147156,2183,
10/13/2014,6/1/2015,4,2.45289993286133,2.45390009880066,2.41639995574951,2207,
10/13/2014,7/1/2015,4,2.44180011749268,2.44219994544983,2.40350008010864,557,
10/13/2014,8/1/2015,4,2.42580008506775,,2.39930009841919,236,
10/13/2014,9/1/2015,4,2.40380001068115,2.40089988708496,2.37050008773804,459,
10/13/2014,10/1/2015,4,2.2788999080658,,2.25270009040833,464,
10/13/2014,11/1/2015,4,2.25670003890991,,2.2318000793457,177,
10/13/2014,12/1/2015,4,2.24810004234314,2.24990010261536,2.21259999275208,429,
10/13/2014,1/1/2016,4,2.25289988517761,2.25500011444092,2.23169994354248,41,
10/13/2014,2/1/2016,4,2.26340007781982,,2.2435998916626,20,
10/13/2014,3/1/2016,4,2.28139996528625,2.27069997787476,2.26250004768372,17,
10/13/2014,4/1/2016,4,2.45689988136291,2.44689989089966,2.44639992713928,20,
10/13/2014,5/1/2016,4,2.46090006828308,2.45799994468689,2.45799994468689,32,
10/13/2014,6/1/2016,4,2.45440006256104,2.44539999961853,,5,
10/13/2014,7/1/2016,4,2.44539999961853,,,19,
10/13/2014,8/1/2016,4,2.43289995193481,,,17,
10/13/2014,9/1/2016,4,2.41689991950989,,,0,
10/13/2014,10/1/2016,4,2.29089999198914,,,0,
10/13/2014,11/1/2016,4,2.26889991760254,,,0,
10/13/2014,12/1/2016,4,2.25839996337891,,,0,
10/13/2014,1/1/2017,4,2.2564001083374,,,0,
10/13/2014,2/1/2017,4,2.25839996337891,,,0,
10/13/2014,3/1/2017,4,2.26340007781982,,,0,
10/13/2014,4/1/2017,4,2.40720009803772,,,0,
10/13/2014,5/1/2017,4,2.40440011024475,,,0,
10/13/2014,6/1/2017,4,2.39459991455078,,,0,
10/13/2014,7/1/2017,4,2.38260006904602,,,0,
10/13/2014,8/1/2017,4,2.36759996414185,,,0,
10/13/2014,9/1/2017,4,2.35010004043579,,,0,
10/13/2014,10/1/2017,4,2.25009989738464,,,0,
10/14/2014,11/1/2014,1,81.8399963378906,85.5999984741211,81.3199996948242,475832,
10/14/2014,12/1/2014,1,81.1999969482422,84.7799987792969,80.6800003051758,268956,
10/14/2014,1/1/2015,1,80.7399978637695,84.3000030517578,80.2900009155274,87155,
10/14/2014,2/1/2015,1,80.4000015258789,83.7600021362305,79.9800033569336,40385,
10/14/2014,3/1/2015,1,80.1600036621094,83.5699996948242,79.7099990844727,50448,
10/14/2014,4/1/2015,1,79.9599990844727,83.2799987792969,79.620002746582,14912,
10/14/2014,5/1/2015,1,79.8600006103516,83.2099990844727,79.5699996948242,8622,
10/14/2014,6/1/2015,1,79.8300018310547,83.25,79.2900009155273,52602,
10/14/2014,7/1/2015,1,79.7799987792969,83.2900009155273,79.5699996948242,5096,
10/14/2014,8/1/2015,1,79.7900009155273,82.5299987792969,79.5,2823,
10/14/2014,9/1/2015,1,79.879997253418,82.9199981689453,79.7300033569336,8227,
10/14/2014,10/1/2015,1,80,82.5800018310547,80,1883,
10/14/2014,11/1/2015,1,80.1399993896484,81.3199996948242,80.0899963378906,1748,
10/14/2014,12/1/2015,1,80.2600021362305,83.3099975585938,79.8499984741211,48631,
10/14/2014,1/1/2016,1,80.2699966430664,,80.75,1565,
10/14/2014,2/1/2016,1,80.3300018310547,,80.8399963378906,445,
10/14/2014,3/1/2016,1,80.4400024414062,,81.0299987792969,1308,
10/14/2014,4/1/2016,1,80.5500030517578,82.1100006103516,80.7900009155273,157,
10/14/2014,5/1/2016,1,80.6999969482422,,81.2799987792969,224,
10/14/2014,6/1/2016,1,80.9100036621094,82.5699996948242,80.6699981689453,4840,
10/14/2014,7/1/2016,1,81,,81.4499969482422,155,
10/14/2014,8/1/2016,1,81.1100006103516,,81.6699981689453,49,
10/14/2014,9/1/2016,1,81.25,,,135,
10/14/2014,10/1/2016,1,81.4199981689453,,,5,
10/14/2014,11/1/2016,1,81.5999984741211,,,43,
10/14/2014,12/1/2016,1,81.7900009155273,83.6800003051758,81.5400009155274,16573,
10/14/2014,1/1/2017,1,81.7699966430664,,,273,
10/14/2014,2/1/2017,1,81.7900009155273,,,220,
10/14/2014,3/1/2017,1,81.8600006103516,,,40,
10/14/2014,4/1/2017,1,81.9800033569336,,,0,
10/14/2014,5/1/2017,1,82.120002746582,,,0,
10/14/2014,6/1/2017,1,82.2799987792969,,,1170,
10/14/2014,7/1/2017,1,82.3199996948242,,,0,
10/14/2014,8/1/2017,1,82.4300003051758,,,0,
10/14/2014,9/1/2017,1,82.5800018310547,,,0,
10/14/2014,10/1/2017,1,82.7799987792969,,,150,
10/14/2014,11/1/2017,1,83.0100021362305,,,0,
10/14/2014,12/1/2017,1,83.25,83.8300018310547,83.1600036621094,5106,
10/14/2014,1/1/2018,1,83.2699966430664,,,0,
10/14/2014,2/1/2018,1,83.2900009155273,,,0,
10/14/2014,3/1/2018,1,83.3199996948242,,,0,
10/14/2014,4/1/2018,1,83.370002746582,,,0,
10/14/2014,5/1/2018,1,83.4199981689453,,,0,
10/14/2014,6/1/2018,1,83.4899978637695,,,0,
10/14/2014,7/1/2018,1,83.5400009155273,,,0,
10/14/2014,8/1/2018,1,83.629997253418,,,0,
10/14/2014,9/1/2018,1,83.75,,,0,
10/14/2014,10/1/2018,1,83.8899993896484,,,0,
10/14/2014,11/1/2018,1,84.0400009155274,,,0,
10/14/2014,12/1/2018,1,84.1999969482422,84.379997253418,84,2040,
10/14/2014,1/1/2019,1,84.2099990844727,,,0,
10/14/2014,2/1/2019,1,84.2200012207031,,,0,
10/14/2014,3/1/2019,1,84.25,,,0,
10/14/2014,4/1/2019,1,84.2799987792969,,,0,
10/14/2014,5/1/2019,1,84.3399963378906,,,0,
10/14/2014,6/1/2019,1,84.4100036621094,,,0,
10/14/2014,7/1/2019,1,84.4499969482422,,,0,
10/14/2014,8/1/2019,1,84.5100021362305,,,0,
10/14/2014,9/1/2019,1,84.5899963378906,,,0,
10/14/2014,10/1/2019,1,84.6900024414063,,,0,
10/14/2014,11/1/2019,1,84.8099975585938,,,0,
10/14/2014,12/1/2019,1,84.9400024414063,85.1600036621094,84.6800003051758,202,
10/14/2014,6/1/2020,1,85.2200012207031,,,0,
10/14/2014,12/1/2020,1,85.5,85.1999969482422,85.1999969482422,15,
10/14/2014,6/1/2021,1,85.620002746582,,,0,
10/14/2014,12/1/2021,1,85.7399978637695,85.4599990844727,85.4599990844727,2,
10/14/2014,6/1/2022,1,85.8399963378906,,,0,
10/14/2014,12/1/2022,1,85.9400024414063,,,0,
10/14/2014,11/1/2014,3,2.4721999168396,2.55369997024536,2.45980000495911,70881,
10/14/2014,12/1/2014,3,2.46880006790161,2.55170011520386,2.4563000202179,51496,
10/14/2014,1/1/2015,3,2.46930003166199,2.55060005187988,2.45650005340576,21677,
10/14/2014,2/1/2015,3,2.46830010414124,2.55250000953674,2.45580005645752,15165,
10/14/2014,3/1/2015,3,2.46479988098145,2.54819989204407,2.45269989967346,13339,
10/14/2014,4/1/2015,3,2.45840001106262,2.54290008544922,2.44639992713928,6703,
10/14/2014,5/1/2015,3,2.45930004119873,2.53730010986328,2.4465000629425,2412,
10/14/2014,6/1/2015,3,2.46539998054504,2.54839992523193,2.45110011100769,5527,
10/14/2014,7/1/2015,3,2.47659993171692,2.52810001373291,2.46350002288818,1255,
10/14/2014,8/1/2015,3,2.48939990997314,2.53909993171692,2.47869992256165,773,
10/14/2014,9/1/2015,3,2.5025999546051,2.55270004272461,2.49259996414185,528,
10/14/2014,10/1/2015,3,2.51349997520447,2.5625,2.50510001182556,484,
10/14/2014,11/1/2015,3,2.5229001045227,2.57209992408752,2.51410007476807,504,
10/14/2014,12/1/2015,3,2.52900004386902,2.59050011634827,2.51489996910095,2526,
10/14/2014,1/1/2016,3,2.53539991378784,2.58179998397827,2.5288999080658,211,
10/14/2014,2/1/2016,3,2.53439998626709,2.59850001335144,2.52880001068115,114,
10/14/2014,3/1/2016,3,2.52819991111755,2.58850002288818,2.52349996566772,84,
10/14/2014,4/1/2016,3,2.52010011672974,2.57750010490417,2.51659989356995,47,
10/14/2014,5/1/2016,3,2.51629996299744,2.54299998283386,2.5139000415802,20,
10/14/2014,6/1/2016,3,2.51600003242493,2.55800008773804,2.51279997825623,28,
10/14/2014,7/1/2016,3,2.52349996566772,2.56399989128113,2.54200005531311,22,
10/14/2014,8/1/2016,3,2.53150010108948,2.56399989128113,2.53399991989136,22,
10/14/2014,9/1/2016,3,2.53949999809265,2.57500004768372,2.54349994659424,21,
10/14/2014,10/1/2016,3,2.54749989509583,2.59680008888245,2.55570006370544,21,
10/14/2014,11/1/2016,3,2.55550003051758,,2.58550000190735,11,
10/14/2014,12/1/2016,3,2.56399989128113,2.57949995994568,2.55999994277954,179,
10/14/2014,1/1/2017,3,2.56550002098083,,,0,
10/14/2014,2/1/2017,3,2.56399989128113,,,0,
10/14/2014,3/1/2017,3,2.55949997901916,,,0,
10/14/2014,4/1/2017,3,2.55250000953674,,,0,
10/14/2014,5/1/2017,3,2.54850006103516,,,0,
10/14/2014,6/1/2017,3,2.54550004005432,2.60050010681152,2.60050010681152,1,
10/14/2014,7/1/2017,3,2.54500007629395,2.59899997711182,2.59899997711182,1,
10/14/2014,8/1/2017,3,2.54800009727478,,,0,
10/14/2014,9/1/2017,3,2.55049991607666,,,0,
10/14/2014,10/1/2017,3,2.55299997329712,,,0,
10/14/2014,11/1/2017,3,2.55550003051758,,,0,
10/14/2014,12/1/2017,3,2.55800008773804,,,0,
10/14/2014,1/1/2018,3,2.55699992179871,,,0,
10/14/2014,11/1/2014,4,2.18020009994507,2.25219988822937,2.16470003128052,57424,
10/14/2014,12/1/2014,4,2.13860011100769,2.22059988975525,2.12369990348816,45911,
10/14/2014,1/1/2015,4,2.13649988174438,2.22270011901855,2.1256000995636,21892,
10/14/2014,2/1/2015,4,2.14800000190735,2.23370003700256,2.13330006599426,8526,
10/14/2014,3/1/2015,4,2.16960000991821,2.25789999961853,2.15980005264282,8122,
10/14/2014,4/1/2015,4,2.35879993438721,2.44709992408752,2.34859991073608,3660,
10/14/2014,5/1/2015,4,2.36380004882812,2.45210003852844,2.35060000419617,3131,
10/14/2014,6/1/2015,4,2.35640001296997,2.44409990310669,2.34739995002747,3791,
10/14/2014,7/1/2015,4,2.34599995613098,2.41070008277893,2.33899998664856,1623,
10/14/2014,8/1/2015,4,2.3306999206543,2.39490008354187,2.32570004463196,1304,
10/14/2014,9/1/2015,4,2.31040000915527,2.30999994277954,2.30460000038147,1430,
10/14/2014,10/1/2015,4,2.18989992141724,2.19600009918213,2.1842999458313,968,
10/14/2014,11/1/2015,4,2.17239999771118,,2.18560004234314,891,
10/14/2014,12/1/2015,4,2.16619992256165,2.23920011520386,2.15490007400513,1365,
10/14/2014,1/1/2016,4,2.17170000076294,2.19840002059937,2.16619992256165,223,
10/14/2014,2/1/2016,4,2.18519997596741,2.22399997711182,2.18610000610352,12,
10/14/2014,3/1/2016,4,2.207200050354,,2.23270010948181,5,
10/14/2014,4/1/2016,4,2.38669991493225,,2.44180011749268,23,
10/14/2014,5/1/2016,4,2.39070010185242,,2.44679999351501,27,
10/14/2014,6/1/2016,4,2.38669991493225,,2.42580008506775,12,
10/14/2014,7/1/2016,4,2.37840008735657,,2.41989994049072,12,
10/14/2014,8/1/2016,4,2.36739993095398,,2.41039991378784,40,
10/14/2014,9/1/2016,4,2.35209989547729,,2.39540004730225,40,
10/14/2014,10/1/2016,4,2.22609996795654,2.26999998092651,2.26699995994568,15,
10/14/2014,11/1/2016,4,2.2046000957489,2.24499988555908,2.24499988555908,1,
10/14/2014,12/1/2016,4,2.19460010528564,2.23499989509583,2.23499989509583,1,
10/14/2014,1/1/2017,4,2.19260001182556,,,0,
10/14/2014,2/1/2017,4,2.19460010528564,,,0,
10/14/2014,3/1/2017,4,2.19959998130798,,,0,
10/14/2014,4/1/2017,4,2.34340000152588,,,0,
10/14/2014,5/1/2017,4,2.34060001373291,,,0,
10/14/2014,6/1/2017,4,2.33159995079041,,,0,
10/14/2014,7/1/2017,4,2.31960010528564,,,0,
10/14/2014,8/1/2017,4,2.30460000038147,,,0,
10/14/2014,9/1/2017,4,2.28710007667541,,,0,
10/14/2014,10/1/2017,4,2.18709993362427,,,0,
10/15/2014,11/1/2014,1,81.7799987792969,82.4499969482422,80.0100021362305,487689,
10/15/2014,12/1/2014,1,80.9400024414063,81.7600021362305,79.379997253418,261156,
10/15/2014,1/1/2015,1,80.3600006103516,81.2799987792969,78.9000015258789,68343,
10/15/2014,2/1/2015,1,79.870002746582,80.7799987792969,78.5199966430664,38398,
10/15/2014,3/1/2015,1,79.4899978637695,80.629997253418,78.2699966430664,49326,
10/15/2014,4/1/2015,1,79.2099990844727,80.2200012207031,78.3399963378906,14073,
10/15/2014,5/1/2015,1,79.0699996948242,80.3899993896484,78.1900024414063,9104,
10/15/2014,6/1/2015,1,78.9899978637695,80.4000015258789,78.0400009155273,51340,
10/15/2014,7/1/2015,1,78.870002746582,80.3099975585937,78.1900024414063,4150,
10/15/2014,8/1/2015,1,78.8199996948242,80.3499984741211,78.1500015258789,3867,
10/15/2014,9/1/2015,1,78.8600006103516,80.3099975585937,78.1999969482422,7487,
10/15/2014,10/1/2015,1,78.9400024414063,79.5199966430664,78.5400009155273,1949,
10/15/2014,11/1/2015,1,79.0599975585937,79.7200012207031,78.6399993896484,1595,
10/15/2014,12/1/2015,1,79.1699981689453,80.8099975585938,78.5299987792969,57891,
10/15/2014,1/1/2016,1,79.1600036621094,80.8499984741211,78.8600006103516,518,
10/15/2014,2/1/2016,1,79.1900024414062,79.6999969482422,78.9700012207031,587,
10/15/2014,3/1/2016,1,79.2600021362305,,79.1999969482422,1248,
10/15/2014,4/1/2016,1,79.3499984741211,,79.3399963378906,269,
10/15/2014,5/1/2016,1,79.4800033569336,,79.5199966430664,132,
10/15/2014,6/1/2016,1,79.6699981689453,80.2399978637695,79.3000030517578,7210,
10/15/2014,7/1/2016,1,79.7399978637695,,79.7799987792969,216,
10/15/2014,8/1/2016,1,79.8399963378906,,80.0100021362305,6,
10/15/2014,9/1/2016,1,79.9599990844727,,,16,
10/15/2014,10/1/2016,1,80.1100006103516,,,308,
10/15/2014,11/1/2016,1,80.2699966430664,,,108,
10/15/2014,12/1/2016,1,80.4499969482422,81.9000015258789,80.0500030517578,21399,
10/15/2014,1/1/2017,1,80.4300003051758,,,0,
10/15/2014,2/1/2017,1,80.4499969482422,,,300,
10/15/2014,3/1/2017,1,80.5199966430664,,,0,
10/15/2014,4/1/2017,1,80.6399993896484,,,0,
10/15/2014,5/1/2017,1,80.7799987792969,,,350,
10/15/2014,6/1/2017,1,80.9400024414063,82.0500030517578,81.2399978637695,1630,
10/15/2014,7/1/2017,1,80.9599990844727,,,350,
10/15/2014,8/1/2017,1,81.0500030517578,,,0,
10/15/2014,9/1/2017,1,81.1800003051758,,,0,
10/15/2014,10/1/2017,1,81.3600006103516,,,0,
10/15/2014,11/1/2017,1,81.5699996948242,,,0,
10/15/2014,12/1/2017,1,81.7900009155273,82.75,81.5199966430664,5410,
10/15/2014,1/1/2018,1,81.8099975585938,,,0,
10/15/2014,2/1/2018,1,81.8300018310547,,,0,
10/15/2014,3/1/2018,1,81.8600006103516,,,0,
10/15/2014,4/1/2018,1,81.9100036621094,,,0,
10/15/2014,5/1/2018,1,81.9599990844727,,,0,
10/15/2014,6/1/2018,1,82.0299987792969,,,0,
10/15/2014,7/1/2018,1,82.0800018310547,,,0,
10/15/2014,8/1/2018,1,82.1699981689453,,,0,
10/15/2014,9/1/2018,1,82.2900009155273,,,0,
10/15/2014,10/1/2018,1,82.4300003051758,,,0,
10/15/2014,11/1/2018,1,82.5800018310547,,,0,
10/15/2014,12/1/2018,1,82.7399978637695,83.5,82.6600036621094,2782,
10/15/2014,1/1/2019,1,82.75,,,0,
10/15/2014,2/1/2019,1,82.7699966430664,,,0,
10/15/2014,3/1/2019,1,82.8000030517578,,,0,
10/15/2014,4/1/2019,1,82.8399963378906,,,0,
10/15/2014,5/1/2019,1,82.9000015258789,,,0,
10/15/2014,6/1/2019,1,82.9700012207031,,,0,
10/15/2014,7/1/2019,1,83.0199966430664,,,0,
10/15/2014,8/1/2019,1,83.0800018310547,,,0,
10/15/2014,9/1/2019,1,83.1699981689453,,,0,
10/15/2014,10/1/2019,1,83.2699966430664,,,0,
10/15/2014,11/1/2019,1,83.3899993896484,,,0,
10/15/2014,12/1/2019,1,83.5199966430664,84,83.4899978637695,971,
10/15/2014,6/1/2020,1,83.8000030517578,,,0,
10/15/2014,12/1/2020,1,84.0800018310547,84.4899978637695,84,430,
10/15/2014,6/1/2021,1,84.1999969482422,,,0,
10/15/2014,12/1/2021,1,84.3199996948242,84,84,3,
10/15/2014,6/1/2022,1,84.4199981689453,,,0,
10/15/2014,12/1/2022,1,84.5199966430664,,,0,
10/15/2014,11/1/2014,3,2.45860004425049,2.48519992828369,2.43280005455017,69191,
10/15/2014,12/1/2014,3,2.45320010185242,2.4835000038147,2.42799997329712,48175,
10/15/2014,1/1/2015,3,2.45169997215271,2.47959995269775,2.43140006065369,24771,
10/15/2014,2/1/2015,3,2.44899988174438,2.47880005836487,2.42840003967285,14823,
10/15/2014,3/1/2015,3,2.44339990615845,2.47480010986328,2.42650008201599,10577,
10/15/2014,4/1/2015,3,2.43530011177063,2.46749997138977,2.42079997062683,6406,
10/15/2014,5/1/2015,3,2.43440008163452,2.46799993515015,2.42210006713867,2647,
10/15/2014,6/1/2015,3,2.4400999546051,2.47560000419617,2.42459988594055,6363,
10/15/2014,7/1/2015,3,2.45129990577698,2.48539996147156,2.43680000305176,772,
10/15/2014,8/1/2015,3,2.46379995346069,2.49799990653992,2.45429992675781,473,
10/15/2014,9/1/2015,3,2.47670006752014,2.51099991798401,2.46560001373291,469,
10/15/2014,10/1/2015,3,2.48769998550415,2.51489996910095,2.48099994659424,360,
10/15/2014,11/1/2015,3,2.49760007858276,2.52250003814697,2.49020004272461,299,
10/15/2014,12/1/2015,3,2.50419998168945,2.53299999237061,2.49000000953674,2289,
10/15/2014,1/1/2016,3,2.51139998435974,2.53970003128052,2.50550007820129,136,
10/15/2014,2/1/2016,3,2.51090002059937,2.52999997138977,2.50799989700317,40,
10/15/2014,3/1/2016,3,2.5048999786377,2.52550005912781,2.5048999786377,19,
10/15/2014,4/1/2016,3,2.4967999458313,,2.49959993362427,0,
10/15/2014,5/1/2016,3,2.49320006370544,,2.49760007858276,0,
10/15/2014,6/1/2016,3,2.49340009689331,,2.4951000213623,96,
10/15/2014,7/1/2016,3,2.50139999389648,,2.50780010223389,0,
10/15/2014,8/1/2016,3,2.50959992408752,,2.521399974823,0,
10/15/2014,9/1/2016,3,2.51780009269714,,2.53139996528625,0,
10/15/2014,10/1/2016,3,2.52600002288818,,2.54119992256165,0,
10/15/2014,11/1/2016,3,2.53419995307922,2.53500008583069,2.53500008583069,1,
10/15/2014,12/1/2016,3,2.54270005226135,2.56200003623962,2.54500007629395,170,
10/15/2014,1/1/2017,3,2.54419994354248,2.54500007629395,2.54500007629395,1,
10/15/2014,2/1/2017,3,2.54270005226135,,,0,
10/15/2014,3/1/2017,3,2.53819990158081,,,0,
10/15/2014,4/1/2017,3,2.53119993209839,,,0,
10/15/2014,5/1/2017,3,2.5271999835968,,,0,
10/15/2014,6/1/2017,3,2.52419996261597,,,0,
10/15/2014,7/1/2017,3,2.52369999885559,,,0,
10/15/2014,8/1/2017,3,2.52670001983643,,,0,
10/15/2014,9/1/2017,3,2.52920007705688,,,0,
10/15/2014,10/1/2017,3,2.53169989585876,,,0,
10/15/2014,11/1/2017,3,2.53419995307922,,,0,
10/15/2014,12/1/2017,3,2.53670001029968,2.56699991226196,,2,
10/15/2014,1/1/2018,3,2.53570008277893,,,0,
10/15/2014,11/1/2014,4,2.14869999885559,2.19749999046326,2.13730001449585,50609,
10/15/2014,12/1/2014,4,2.09920001029968,2.15790009498596,2.08929991722107,42812,
10/15/2014,1/1/2015,4,2.09649991989136,2.15149998664856,2.08500003814697,19119,
10/15/2014,2/1/2015,4,2.10960006713867,2.15459990501404,2.09689998626709,8609,
10/15/2014,3/1/2015,4,2.13269996643066,2.17630004882812,2.12450003623962,6902,
10/15/2014,4/1/2015,4,2.32389998435974,2.36500000953674,2.31609988212585,3884,
10/15/2014,5/1/2015,4,2.33109998703003,2.36829996109009,2.32540011405945,2808,
10/15/2014,6/1/2015,4,2.32550001144409,2.37960004806519,2.31500005722046,2908,
10/15/2014,7/1/2015,4,2.31539988517761,2.35409998893738,2.30649995803833,1455,
10/15/2014,8/1/2015,4,2.30040001869202,2.33060002326965,2.29830002784729,770,
10/15/2014,9/1/2015,4,2.28099989891052,2.31150007247925,2.2778000831604,1404,
10/15/2014,10/1/2015,4,2.15930008888245,2.19300007820129,2.15820002555847,699,
10/15/2014,11/1/2015,4,2.13919997215271,,2.1382999420166,366,
10/15/2014,12/1/2015,4,2.13120007514954,2.17079997062683,2.11870002746582,888,
10/15/2014,1/1/2016,4,2.13499999046326,2.17000007629395,2.13709998130798,191,
10/15/2014,2/1/2016,4,2.14800000190735,,2.15269994735718,3,
10/15/2014,3/1/2016,4,2.17000007629395,,2.1784999370575,3,
10/15/2014,4/1/2016,4,2.34949994087219,,2.37899994850159,3,
10/15/2014,5/1/2016,4,2.35349988937378,,2.3840000629425,3,
10/15/2014,6/1/2016,4,2.35050010681152,2.375,2.37249994277954,7,
10/15/2014,7/1/2016,4,2.34220004081726,,2.37709999084473,0,
10/15/2014,8/1/2016,4,2.33119988441467,,,0,
10/15/2014,9/1/2016,4,2.31590008735657,,,0,
10/15/2014,10/1/2016,4,2.18989992141724,,,0,
10/15/2014,11/1/2016,4,2.16840004920959,,,0,
10/15/2014,12/1/2016,4,2.15840005874634,,,0,
10/15/2014,1/1/2017,4,2.15639996528625,,,0,
10/15/2014,2/1/2017,4,2.15840005874634,,,0,
10/15/2014,3/1/2017,4,2.16339993476868,,,0,
10/15/2014,4/1/2017,4,2.30719995498657,,,0,
10/15/2014,5/1/2017,4,2.3043999671936,,,0,
10/15/2014,6/1/2017,4,2.2953999042511,,,0,
10/15/2014,7/1/2017,4,2.28340005874634,,,0,
10/15/2014,8/1/2017,4,2.26839995384216,,,0,
10/15/2014,9/1/2017,4,2.25090003013611,,,0,
10/15/2014,10/1/2017,4,2.15089988708496,,,0,
10/16/2014,11/1/2014,1,82.6999969482422,84.8300018310547,79.7799987792969,424194,
10/16/2014,12/1/2014,1,81.9499969482422,84.0800018310547,79.0999984741211,259467,
10/16/2014,1/1/2015,1,81.5,83.5800018310547,78.6399993896484,69973,
10/16/2014,2/1/2015,1,81.0899963378906,82.9700012207031,78.25,32243,
10/16/2014,3/1/2015,1,80.7600021362305,82.5800018310547,77.8899993896484,48413,
10/16/2014,4/1/2015,1,80.4800033569336,82.2699966430664,77.7099990844727,14670,
10/16/2014,5/1/2015,1,80.3000030517578,82.0199966430664,77.9499969482422,10087,
10/16/2014,6/1/2015,1,80.1699981689453,82.1699981689453,77.5899963378906,53881,
10/16/2014,7/1/2015,1,79.9899978637695,81.629997253418,77.6999969482422,5746,
10/16/2014,8/1/2015,1,79.8600006103516,81.3899993896484,77.8499984741211,3154,
10/16/2014,9/1/2015,1,79.8099975585938,80.7600021362305,77.5699996948242,7086,
10/16/2014,10/1/2015,1,79.8000030517578,80.7099990844727,78.0599975585938,2303,
10/16/2014,11/1/2015,1,79.8399963378906,80.8099975585938,78.1100006103516,2741,
10/16/2014,12/1/2015,1,79.8600006103516,81.5100021362305,77.9499969482422,46428,
10/16/2014,1/1/2016,1,79.7699966430664,80.620002746582,78.2799987792969,1099,
10/16/2014,2/1/2016,1,79.6999969482422,80.4899978637695,78.3600006103516,432,
10/16/2014,3/1/2016,1,79.6900024414063,80.3199996948242,78.5999984741211,1526,
10/16/2014,4/1/2016,1,79.7099990844727,80.3399963378906,78.7200012207031,218,
10/16/2014,5/1/2016,1,79.8000030517578,80.4100036621094,78.8899993896484,141,
10/16/2014,6/1/2016,1,79.9599990844727,81.1500015258789,78.6100006103516,9697,
10/16/2014,7/1/2016,1,79.9800033569336,80.5800018310547,79.1399993896484,186,
10/16/2014,8/1/2016,1,80.0299987792969,80.3300018310547,79.370002746582,65,
10/16/2014,9/1/2016,1,80.0999984741211,,,228,
10/16/2014,10/1/2016,1,80.1999969482422,,,0,
10/16/2014,11/1/2016,1,80.3099975585937,,,5,
10/16/2014,12/1/2016,1,80.4400024414062,81.7200012207031,79.4599990844727,16630,
10/16/2014,1/1/2017,1,80.370002746582,,,133,
10/16/2014,2/1/2017,1,80.3300018310547,,,48,
10/16/2014,3/1/2017,1,80.3399963378906,,,0,
10/16/2014,4/1/2017,1,80.4000015258789,,,0,
10/16/2014,5/1/2017,1,80.4800033569336,,,0,
10/16/2014,6/1/2017,1,80.5800018310547,80.5999984741211,80.4199981689453,706,
10/16/2014,7/1/2017,1,80.5400009155273,,,0,
10/16/2014,8/1/2017,1,80.5699996948242,,,0,
10/16/2014,9/1/2017,1,80.6399993896484,,,0,
10/16/2014,10/1/2017,1,80.7699966430664,,,0,
10/16/2014,11/1/2017,1,80.9199981689453,,,0,
10/16/2014,12/1/2017,1,81.0800018310547,82.1900024414063,80.9499969482422,4449,
10/16/2014,1/1/2018,1,81.0599975585938,,,0,
10/16/2014,2/1/2018,1,81.0400009155273,,,0,
10/16/2014,3/1/2018,1,81.0299987792969,,,0,
10/16/2014,4/1/2018,1,81.0400009155273,,,0,
10/16/2014,5/1/2018,1,81.0500030517578,,,0,
10/16/2014,6/1/2018,1,81.0899963378906,,,0,
10/16/2014,7/1/2018,1,81.1100006103516,,,0,
10/16/2014,8/1/2018,1,81.1600036621094,,,0,
10/16/2014,9/1/2018,1,81.2399978637695,,,0,
10/16/2014,10/1/2018,1,81.3399963378906,,,0,
10/16/2014,11/1/2018,1,81.4499969482422,,,0,
10/16/2014,12/1/2018,1,81.5800018310547,82.9000015258789,81.4000015258789,827,
10/16/2014,1/1/2019,1,81.5699996948242,,,0,
10/16/2014,2/1/2019,1,81.5699996948242,,,0,
10/16/2014,3/1/2019,1,81.5800018310547,,,0,
10/16/2014,4/1/2019,1,81.5999984741211,,,0,
10/16/2014,5/1/2019,1,81.6399993896484,,,0,
10/16/2014,6/1/2019,1,81.6900024414062,,,0,
10/16/2014,7/1/2019,1,81.7200012207031,,,0,
10/16/2014,8/1/2019,1,81.7600021362305,,,0,
10/16/2014,9/1/2019,1,81.8300018310547,,,0,
10/16/2014,10/1/2019,1,81.9100036621094,,,0,
10/16/2014,11/1/2019,1,82.0100021362305,,,0,
10/16/2014,12/1/2019,1,82.129997253418,83.5899963378906,82.0899963378906,133,
10/16/2014,6/1/2020,1,82.3600006103516,,,0,
10/16/2014,12/1/2020,1,82.5800018310547,84,82.2900009155273,27,
10/16/2014,6/1/2021,1,82.6999969482422,,,0,
10/16/2014,12/1/2021,1,82.8199996948242,,83.620002746582,0,
10/16/2014,6/1/2022,1,82.9199981689453,,,0,
10/16/2014,12/1/2022,1,83.0199966430664,,,0,
10/16/2014,11/1/2014,3,2.47029995918274,2.5246000289917,2.42079997062683,65371,
10/16/2014,12/1/2014,3,2.46390008926392,2.51719999313354,2.41560006141663,52418,
10/16/2014,1/1/2015,3,2.46399998664856,2.51340007781982,2.41580009460449,18761,
10/16/2014,2/1/2015,3,2.46280002593994,2.51160001754761,2.41499996185303,10555,
10/16/2014,3/1/2015,3,2.45840001106262,2.50650000572205,2.41059994697571,8784,
10/16/2014,4/1/2015,3,2.45120000839233,2.49300003051758,2.40170001983643,5639,
10/16/2014,5/1/2015,3,2.45040011405945,2.49070000648499,2.39930009841919,1902,
10/16/2014,6/1/2015,3,2.45519995689392,2.50340008735657,2.40669989585876,4832,
10/16/2014,7/1/2015,3,2.46600008010864,2.50009989738464,2.41840004920959,993,
10/16/2014,8/1/2015,3,2.47769999504089,2.50609993934631,2.43470001220703,398,
10/16/2014,9/1/2015,3,2.48979997634888,2.51679992675781,2.44790005683899,243,
10/16/2014,10/1/2015,3,2.50020003318787,2.52480006217957,2.46280002593994,164,
10/16/2014,11/1/2015,3,2.50939989089966,2.53320002555847,2.47399997711182,172,
10/16/2014,12/1/2015,3,2.51550006866455,2.5524001121521,2.47390007972717,1164,
10/16/2014,1/1/2016,3,2.52209997177124,2.54239988327026,2.49029994010925,144,
10/16/2014,2/1/2016,3,2.52080011367798,2.53979992866516,2.49259996414185,76,
10/16/2014,3/1/2016,3,2.51370000839233,2.53180003166199,2.48860001564026,60,
10/16/2014,4/1/2016,3,2.50510001182556,2.51990008354187,2.48420000076294,42,
10/16/2014,5/1/2016,3,2.5006000995636,2.51379990577698,2.48370003700256,23,
10/16/2014,6/1/2016,3,2.4993999004364,2.51519989967346,2.4811999797821,57,
10/16/2014,7/1/2016,3,2.50609993934631,2.51929998397827,2.49460005760193,37,
10/16/2014,8/1/2016,3,2.51309990882874,2.52430009841919,2.50909996032715,29,
10/16/2014,9/1/2016,3,2.51990008354187,2.5297999382019,2.5297999382019,25,
10/16/2014,10/1/2016,3,2.52620005607605,,,0,
10/16/2014,11/1/2016,3,2.53250002861023,,,0,
10/16/2014,12/1/2016,3,2.53900003433228,2.54550004005432,2.53970003128052,98,
10/16/2014,1/1/2017,3,2.5404999256134,,,0,
10/16/2014,2/1/2017,3,2.53900003433228,,,0,
10/16/2014,3/1/2017,3,2.53449988365173,,,0,
10/16/2014,4/1/2017,3,2.52749991416931,,,0,
10/16/2014,5/1/2017,3,2.52349996566772,,,0,
10/16/2014,6/1/2017,3,2.52049994468689,,,0,
10/16/2014,7/1/2017,3,2.51999998092651,,,0,
10/16/2014,8/1/2017,3,2.52300000190735,,,0,
10/16/2014,9/1/2017,3,2.52550005912781,,,0,
10/16/2014,10/1/2017,3,2.52800011634827,,,0,
10/16/2014,11/1/2017,3,2.53049993515015,,,0,
10/16/2014,12/1/2017,3,2.53299999237061,,,10,
10/16/2014,1/1/2018,3,2.53200006484985,,,0,
10/16/2014,11/1/2014,4,2.21090006828308,2.25480008125305,2.13470005989075,53311,
10/16/2014,12/1/2014,4,2.15030002593994,2.19600009918213,2.07760000228882,49181,
10/16/2014,1/1/2015,4,2.14650011062622,2.18829989433289,2.07290005683899,15643,
10/16/2014,2/1/2015,4,2.15820002555847,2.20059990882874,2.08619999885559,6965,
10/16/2014,3/1/2015,4,2.18090009689331,2.20659995079041,2.1078999042511,5067,
10/16/2014,4/1/2015,4,2.37019991874695,2.41199994087219,2.30040001869202,2446,
10/16/2014,5/1/2015,4,2.37520003318787,2.40610003471375,2.31049990653992,1957,
10/16/2014,6/1/2015,4,2.36809992790222,2.40499997138977,2.30069994926453,1893,
10/16/2014,7/1/2015,4,2.35649991035461,2.39669990539551,2.29029989242554,624,
10/16/2014,8/1/2015,4,2.34050011634827,2.35929989814758,2.28119993209839,405,
10/16/2014,9/1/2015,4,2.31949996948242,2.3503999710083,2.26060009002686,860,
10/16/2014,10/1/2015,4,2.19420003890991,2.21180009841919,2.14070010185242,157,
10/16/2014,11/1/2015,4,2.17300009727478,2.18840003013611,2.12150001525879,108,
10/16/2014,12/1/2015,4,2.16409993171692,2.19810009002686,2.10669994354248,934,
10/16/2014,1/1/2016,4,2.16709995269775,2.17829990386963,2.11500000953674,97,
10/16/2014,2/1/2016,4,2.17910003662109,2.18790006637573,2.1389000415802,1,
10/16/2014,3/1/2016,4,2.20110011100769,2.207200050354,2.16969990730286,1,
10/16/2014,4/1/2016,4,2.38159990310669,2.4096999168396,2.34340000152588,1,
10/16/2014,5/1/2016,4,2.38560009002686,,,0,
10/16/2014,6/1/2016,4,2.38260006904602,,,0,
10/16/2014,7/1/2016,4,2.37430000305176,,,0,
10/16/2014,8/1/2016,4,2.36330008506775,,,0,
10/16/2014,9/1/2016,4,2.34800004959106,,,0,
10/16/2014,10/1/2016,4,2.22199988365173,,,0,
10/16/2014,11/1/2016,4,2.20050001144409,,,0,
10/16/2014,12/1/2016,4,2.19050002098083,,,0,
10/16/2014,1/1/2017,4,2.18849992752075,,,0,
10/16/2014,2/1/2017,4,2.19050002098083,,,0,
10/16/2014,3/1/2017,4,2.19549989700317,,,0,
10/16/2014,4/1/2017,4,2.33929991722107,,,0,
10/16/2014,5/1/2017,4,2.3364999294281,,,0,
10/16/2014,6/1/2017,4,2.32750010490417,,,0,
10/16/2014,7/1/2017,4,2.31550002098083,,,0,
10/16/2014,8/1/2017,4,2.30049991607666,,,0,
10/16/2014,9/1/2017,4,2.28299999237061,,,0,
10/16/2014,10/1/2017,4,2.18300008773804,,,0,
10/17/2014,11/1/2014,1,82.75,84.4499969482422,82.4400024414063,174151,
10/17/2014,12/1/2014,1,82.0599975585938,83.7399978637695,81.75,217627,
10/17/2014,1/1/2015,1,81.620002746582,83.2799987792969,81.3000030517578,52677,
10/17/2014,2/1/2015,1,81.2099990844727,82.870002746582,80.9300003051758,24028,
10/17/2014,3/1/2015,1,80.870002746582,82.5,80.5999984741211,34405,
10/17/2014,4/1/2015,1,80.5899963378906,81.9800033569336,80.4599990844727,9303,
10/17/2014,5/1/2015,1,80.4000015258789,82,80.2699966430664,4916,
10/17/2014,6/1/2015,1,80.2600021362305,81.8600006103516,80.0699996948242,26037,
10/17/2014,7/1/2015,1,80.0800018310547,81.5500030517578,80.0100021362305,2075,
10/17/2014,8/1/2015,1,79.9499969482422,81.25,79.9400024414063,1520,
10/17/2014,9/1/2015,1,79.9000015258789,81.0999984741211,79.8899993896484,5296,
10/17/2014,10/1/2015,1,79.9000015258789,80.6800003051758,79.8899993896484,1440,
10/17/2014,11/1/2015,1,79.9499969482422,80.8600006103516,79.9899978637695,1454,
10/17/2014,12/1/2015,1,79.9899978637695,81.2699966430664,79.7099990844727,25336,
10/17/2014,1/1/2016,1,79.9199981689453,80.5899963378906,80.0999984741211,306,
10/17/2014,2/1/2016,1,79.879997253418,80.4499969482422,,182,
10/17/2014,3/1/2016,1,79.879997253418,80.2600021362305,,1423,
10/17/2014,4/1/2016,1,79.9100036621094,80.25,,118,
10/17/2014,5/1/2016,1,79.9800033569336,80.3099975585937,,76,
10/17/2014,6/1/2016,1,80.120002746582,80.9800033569336,79.9800033569336,5031,
10/17/2014,7/1/2016,1,80.129997253418,80.4800033569336,,3,
10/17/2014,8/1/2016,1,80.1800003051758,80.370002746582,,0,
10/17/2014,9/1/2016,1,80.25,,,111,
10/17/2014,10/1/2016,1,80.3499984741211,,,0,
10/17/2014,11/1/2016,1,80.4599990844727,,,35,
10/17/2014,12/1/2016,1,80.5800018310547,81.4000015258789,80.3899993896484,11048,
10/17/2014,1/1/2017,1,80.5,,,64,
10/17/2014,2/1/2017,1,80.4599990844727,,,0,
10/17/2014,3/1/2017,1,80.4599990844727,,,0,
10/17/2014,4/1/2017,1,80.5100021362305,,,0,
10/17/2014,5/1/2017,1,80.5800018310547,,,0,
10/17/2014,6/1/2017,1,80.6699981689453,81.0699996948242,80.5100021362305,599,
10/17/2014,7/1/2017,1,80.620002746582,,,0,
10/17/2014,8/1/2017,1,80.6399993896484,,,0,
10/17/2014,9/1/2017,1,80.6999969482422,,,0,
10/17/2014,10/1/2017,1,80.8099975585938,,,0,
10/17/2014,11/1/2017,1,80.9499969482422,,,0,
10/17/2014,12/1/2017,1,81.0999984741211,81.4300003051758,80.75,3804,
10/17/2014,1/1/2018,1,81.0699996948242,,,0,
10/17/2014,2/1/2018,1,81.0500030517578,,,0,
10/17/2014,3/1/2018,1,81.0400009155273,,,0,
10/17/2014,4/1/2018,1,81.0400009155273,,,0,
10/17/2014,5/1/2018,1,81.0500030517578,,,0,
10/17/2014,6/1/2018,1,81.0800018310547,,,0,
10/17/2014,7/1/2018,1,81.0899963378906,,,0,
10/17/2014,8/1/2018,1,81.1399993896484,,,0,
10/17/2014,9/1/2018,1,81.2099990844727,,,0,
10/17/2014,10/1/2018,1,81.3000030517578,,,0,
10/17/2014,11/1/2018,1,81.4100036621094,,,0,
10/17/2014,12/1/2018,1,81.5400009155274,81.7799987792969,81.0699996948242,778,
10/17/2014,1/1/2019,1,81.5299987792969,,,0,
10/17/2014,2/1/2019,1,81.5299987792969,,,0,
10/17/2014,3/1/2019,1,81.5400009155274,,,0,
10/17/2014,4/1/2019,1,81.5599975585937,,,0,
10/17/2014,5/1/2019,1,81.5999984741211,,,0,
10/17/2014,6/1/2019,1,81.6500015258789,,,0,
10/17/2014,7/1/2019,1,81.6800003051758,,,0,
10/17/2014,8/1/2019,1,81.7200012207031,,,0,
10/17/2014,9/1/2019,1,81.7900009155273,,,0,
10/17/2014,10/1/2019,1,81.870002746582,,,0,
10/17/2014,11/1/2019,1,81.9700012207031,,,0,
10/17/2014,12/1/2019,1,82.0899963378906,82.1500015258789,81.6699981689453,201,
10/17/2014,6/1/2020,1,82.3199996948242,,,0,
10/17/2014,12/1/2020,1,82.5400009155274,82.75,82.4800033569336,6,
10/17/2014,6/1/2021,1,82.6600036621094,,,0,
10/17/2014,12/1/2021,1,82.7799987792969,,,0,
10/17/2014,6/1/2022,1,82.879997253418,,,0,
10/17/2014,12/1/2022,1,82.9800033569336,,,0,
10/17/2014,11/1/2014,3,2.49760007858276,2.50449991226196,2.46510004997253,47472,
10/17/2014,12/1/2014,3,2.4899001121521,2.49950003623962,2.45819997787476,40659,
10/17/2014,1/1/2015,3,2.48909997940063,2.49449992179871,2.4604001045227,14763,
10/17/2014,2/1/2015,3,2.48749995231628,2.49309992790222,2.4595000743866,6378,
10/17/2014,3/1/2015,3,2.48250007629395,2.49550008773804,2.45589995384216,6924,
10/17/2014,4/1/2015,3,2.47410011291504,2.48659992218018,2.45120000839233,3675,
10/17/2014,5/1/2015,3,2.47199988365173,2.48079991340637,2.45020008087158,1446,
10/17/2014,6/1/2015,3,2.4753999710083,2.48709988594055,2.45210003852844,3196,
10/17/2014,7/1/2015,3,2.48559999465942,2.4974000453949,2.46630001068115,605,
10/17/2014,8/1/2015,3,2.4967999458313,2.50359988212585,2.47919988632202,251,
10/17/2014,9/1/2015,3,2.50830006599426,2.51360011100769,2.49130010604858,316,
10/17/2014,10/1/2015,3,2.51769995689392,2.52060008049011,2.50740003585815,237,
10/17/2014,11/1/2015,3,2.52600002288818,2.52579998970032,2.51360011100769,265,
10/17/2014,12/1/2015,3,2.53119993209839,2.54060006141663,2.51370000839233,1460,
10/17/2014,1/1/2016,3,2.53719997406006,2.53909993171692,2.51749992370605,71,
10/17/2014,2/1/2016,3,2.5353000164032,2.53570008277893,2.52080011367798,16,
10/17/2014,3/1/2016,3,2.5278000831604,2.53010010719299,2.52180004119873,9,
10/17/2014,4/1/2016,3,2.51920008659363,2.52379989624023,2.52379989624023,2,
10/17/2014,5/1/2016,3,2.51469993591309,2.50250005722046,,0,
10/17/2014,6/1/2016,3,2.51320004463196,2.51999998092651,2.51999998092651,2,
10/17/2014,7/1/2016,3,2.51990008354187,,,0,
10/17/2014,8/1/2016,3,2.52690005302429,,,0,
10/17/2014,9/1/2016,3,2.53369998931885,,,0,
10/17/2014,10/1/2016,3,2.53999996185303,,,0,
10/17/2014,11/1/2016,3,2.54629993438721,,,0,
10/17/2014,12/1/2016,3,2.55279994010925,2.5550000667572,2.54999995231628,221,
10/17/2014,1/1/2017,3,2.55430006980896,,,0,
10/17/2014,2/1/2017,3,2.55329990386963,,,0,
10/17/2014,3/1/2017,3,2.54929995536804,,,0,
10/17/2014,4/1/2017,3,2.542799949646,,,0,
10/17/2014,5/1/2017,3,2.53929996490479,,,0,
10/17/2014,6/1/2017,3,2.53679990768433,,,0,
10/17/2014,7/1/2017,3,2.53679990768433,,,0,
10/17/2014,8/1/2017,3,2.54029989242554,,,0,
10/17/2014,9/1/2017,3,2.54380011558533,,,0,
10/17/2014,10/1/2017,3,2.54730010032654,,,0,
10/17/2014,11/1/2017,3,2.55080008506775,,,0,
10/17/2014,12/1/2017,3,2.55380010604858,,,5,
10/17/2014,1/1/2018,3,2.55279994010925,,,0,
10/17/2014,11/1/2014,4,2.23270010948181,2.2409999370575,2.20149993896484,48780,
10/17/2014,12/1/2014,4,2.16459989547729,2.17950010299683,2.14199995994568,48203,
10/17/2014,1/1/2015,4,2.15590000152588,2.17499995231628,2.13940000534058,17977,
10/17/2014,2/1/2015,4,2.16599988937378,2.18440008163452,2.1515998840332,7414,
10/17/2014,3/1/2015,4,2.18899989128113,2.20510005950928,2.17540001869202,4470,
10/17/2014,4/1/2015,4,2.3808000087738,2.39619994163513,2.36619997024536,1908,
10/17/2014,5/1/2015,4,2.38669991493225,2.40380001068115,2.3701000213623,818,
10/17/2014,6/1/2015,4,2.37969994544983,2.396399974823,2.36400008201599,1482,
10/17/2014,7/1/2015,4,2.36680006980896,2.38389992713928,2.353600025177,229,
10/17/2014,8/1/2015,4,2.34890007972717,2.35859990119934,2.34559988975525,154,
10/17/2014,9/1/2015,4,2.32620000839233,2.34999990463257,2.3225998878479,372,
10/17/2014,10/1/2015,4,2.20009994506836,2.21329998970032,2.19720005989075,25,
10/17/2014,11/1/2015,4,2.17840003967285,2.18829989433289,2.17899990081787,17,
10/17/2014,12/1/2015,4,2.16939997673035,2.18479990959167,2.15949988365173,734,
10/17/2014,1/1/2016,4,2.17239999771118,2.17720007896423,,0,
10/17/2014,2/1/2016,4,2.18440008163452,2.18510007858276,,0,
10/17/2014,3/1/2016,4,2.20639991760254,2.20390009880066,,0,
10/17/2014,4/1/2016,4,2.38790011405945,2.38389992713928,,0,
10/17/2014,5/1/2016,4,2.39140009880066,,,0,
10/17/2014,6/1/2016,4,2.38840007781982,2.40000009536743,,0,
10/17/2014,7/1/2016,4,2.38010001182556,,,0,
10/17/2014,8/1/2016,4,2.36910009384155,,,0,
10/17/2014,9/1/2016,4,2.35380005836487,,,0,
10/17/2014,10/1/2016,4,2.22779989242554,,,0,
10/17/2014,11/1/2016,4,2.2063000202179,,,0,
10/17/2014,12/1/2016,4,2.19630002975464,,,175,
10/17/2014,1/1/2017,4,2.19429993629456,,,0,
10/17/2014,2/1/2017,4,2.19630002975464,,,0,
10/17/2014,3/1/2017,4,2.20129990577698,,,0,
10/17/2014,4/1/2017,4,2.34509992599487,,,0,
10/17/2014,5/1/2017,4,2.3422999382019,,,0,
10/17/2014,6/1/2017,4,2.33330011367798,,,0,
10/17/2014,7/1/2017,4,2.32130002975464,,,0,
10/17/2014,8/1/2017,4,2.30629992485046,,,0,
10/17/2014,9/1/2017,4,2.28880000114441,,,0,
10/17/2014,10/1/2017,4,2.18880009651184,,,0,
10/20/2014,11/1/2014,1,82.7099990844727,83.4800033569336,81.5500030517578,83700,
10/20/2014,12/1/2014,1,81.9100036621094,82.7300033569336,80.7799987792969,301044,
10/20/2014,1/1/2015,1,81.379997253418,82.25,80.2699966430664,58342,
10/20/2014,2/1/2015,1,80.9000015258789,81.7900009155273,79.8499984741211,23290,
10/20/2014,3/1/2015,1,80.5,81.4000015258789,79.4599990844727,33325,
10/20/2014,4/1/2015,1,80.1900024414062,81.1100006103516,79.1800003051758,10071,
10/20/2014,5/1/2015,1,79.9899978637695,80.9300003051758,79.0400009155273,5390,
10/20/2014,6/1/2015,1,79.8300018310547,80.870002746582,78.9300003051758,26033,
10/20/2014,7/1/2015,1,79.6100006103516,80.5100021362305,78.8000030517578,2721,
10/20/2014,8/1/2015,1,79.4300003051758,80.4100036621094,78.7600021362305,1512,
10/20/2014,9/1/2015,1,79.3300018310547,80.2099990844727,78.9400024414063,4583,
10/20/2014,10/1/2015,1,79.3000030517578,80.2900009155274,78.7399978637695,885,
10/20/2014,11/1/2015,1,79.3399963378906,80.4800033569336,78.9000015258789,1029,
10/20/2014,12/1/2015,1,79.3899993896484,80.6600036621094,78.8300018310547,26099,
10/20/2014,1/1/2016,1,79.3199996948242,80.1900024414062,79.0100021362305,635,
10/20/2014,2/1/2016,1,79.2699966430664,80.0899963378906,79.0800018310547,179,
10/20/2014,3/1/2016,1,79.2600021362305,80.1399993896484,78.9599990844727,1186,
10/20/2014,4/1/2016,1,79.2799987792969,80.0400009155274,79.3899993896484,7,
10/20/2014,5/1/2016,1,79.3399963378906,80.120002746582,79.5100021362305,45,
10/20/2014,6/1/2016,1,79.4700012207031,80.3600006103516,79.25,2384,
10/20/2014,7/1/2016,1,79.4800033569336,80.3600006103516,79.629997253418,109,
10/20/2014,8/1/2016,1,79.5299987792969,80.3000030517578,79.7600021362305,9,
10/20/2014,9/1/2016,1,79.6100006103516,,,180,
10/20/2014,10/1/2016,1,79.7099990844727,,,0,
10/20/2014,11/1/2016,1,79.8199996948242,,,82,
10/20/2014,12/1/2016,1,79.9400024414063,81.2099990844727,79.7300033569336,6074,
10/20/2014,1/1/2017,1,79.8600006103516,,,18,
10/20/2014,2/1/2017,1,79.8199996948242,,,0,
10/20/2014,3/1/2017,1,79.8199996948242,,,150,
10/20/2014,4/1/2017,1,79.8600006103516,,,0,
10/20/2014,5/1/2017,1,79.9300003051758,,,0,
10/20/2014,6/1/2017,1,80.0100021362305,,,99,
10/20/2014,7/1/2017,1,79.9499969482422,,,0,
10/20/2014,8/1/2017,1,79.9599990844727,,,0,
10/20/2014,9/1/2017,1,80.0100021362305,,,150,
10/20/2014,10/1/2017,1,80.1100006103516,,,0,
10/20/2014,11/1/2017,1,80.25,,,0,
10/20/2014,12/1/2017,1,80.4000015258789,81.7200012207031,80.2600021362305,2451,
10/20/2014,1/1/2018,1,80.3600006103516,,,0,
10/20/2014,2/1/2018,1,80.3300018310547,,,0,
10/20/2014,3/1/2018,1,80.3000030517578,,,0,
10/20/2014,4/1/2018,1,80.2900009155274,,,0,
10/20/2014,5/1/2018,1,80.2799987792969,,,0,
10/20/2014,6/1/2018,1,80.3000030517578,,,0,
10/20/2014,7/1/2018,1,80.2900009155274,,,0,
10/20/2014,8/1/2018,1,80.3300018310547,,,0,
10/20/2014,9/1/2018,1,80.379997253418,,,0,
10/20/2014,10/1/2018,1,80.4599990844727,,,0,
10/20/2014,11/1/2018,1,80.5599975585938,,,0,
10/20/2014,12/1/2018,1,80.6699981689453,82.2200012207031,80.6500015258789,2138,
10/20/2014,1/1/2019,1,80.6399993896484,,,0,
10/20/2014,2/1/2019,1,80.6100006103516,,,0,
10/20/2014,3/1/2019,1,80.5899963378906,,,0,
10/20/2014,4/1/2019,1,80.5899963378906,,,0,
10/20/2014,5/1/2019,1,80.5999984741211,,,0,
10/20/2014,6/1/2019,1,80.629997253418,,,0,
10/20/2014,7/1/2019,1,80.629997253418,,,0,
10/20/2014,8/1/2019,1,80.6500015258789,,,0,
10/20/2014,9/1/2019,1,80.6900024414063,,,0,
10/20/2014,10/1/2019,1,80.75,,,0,
10/20/2014,11/1/2019,1,80.8300018310547,,,0,
10/20/2014,12/1/2019,1,80.9199981689453,82.6399993896484,80.7699966430664,1040,
10/20/2014,6/1/2020,1,81.0699996948242,,,0,
10/20/2014,12/1/2020,1,81.2200012207031,,81.0500030517578,34,
10/20/2014,6/1/2021,1,81.3099975585937,,,0,
10/20/2014,12/1/2021,1,81.4000015258789,,82.0299987792969,4,
10/20/2014,6/1/2022,1,81.4499969482422,,,0,
10/20/2014,12/1/2022,1,81.5,82.1699981689453,82.1699981689453,2,
10/20/2014,11/1/2014,3,2.48559999465942,2.5064001083374,2.46720004081726,48464,
10/20/2014,12/1/2014,3,2.47289991378784,2.49850010871887,2.45600008964539,47317,
10/20/2014,1/1/2015,3,2.47040009498596,2.49370002746582,2.45350003242493,18476,
10/20/2014,2/1/2015,3,2.46760010719299,2.49210000038147,2.45110011100769,11706,
10/20/2014,3/1/2015,3,2.4614999294281,2.48740005493164,2.4449999332428,7818,
10/20/2014,4/1/2015,3,2.45210003852844,2.47699999809265,2.43670010566711,4184,
10/20/2014,5/1/2015,3,2.44970011711121,2.47449994087219,2.4342999458313,1904,
10/20/2014,6/1/2015,3,2.45300006866455,2.47970008850098,2.43779993057251,5415,
10/20/2014,7/1/2015,3,2.46250009536743,2.48060011863708,2.44700002670288,1396,
10/20/2014,8/1/2015,3,2.47300004959106,2.49300003051758,2.46000003814697,418,
10/20/2014,9/1/2015,3,2.48359990119934,2.5064001083374,2.47169995307922,404,
10/20/2014,10/1/2015,3,2.49219989776611,2.51090002059937,2.48090004920959,311,
10/20/2014,11/1/2015,3,2.49990010261536,2.51270008087158,2.49049997329712,257,
10/20/2014,12/1/2015,3,2.50460004806519,2.53390002250671,2.49559998512268,1651,
10/20/2014,1/1/2016,3,2.51060009002686,2.51500010490417,2.50939989089966,45,
10/20/2014,2/1/2016,3,2.50859999656677,,2.50970005989075,4,
10/20/2014,3/1/2016,3,2.50110006332397,,2.50349998474121,4,
10/20/2014,4/1/2016,3,2.4925000667572,,2.49819993972778,2,
10/20/2014,5/1/2016,3,2.48799991607666,,2.49699997901916,0,
10/20/2014,6/1/2016,3,2.48650002479553,,2.4941999912262,0,
10/20/2014,7/1/2016,3,2.49320006370544,,2.50570011138916,0,
10/20/2014,8/1/2016,3,2.50020003318787,,2.5181999206543,0,
10/20/2014,9/1/2016,3,2.50769996643066,,2.52900004386902,0,
10/20/2014,10/1/2016,3,2.51519989967346,,,0,
10/20/2014,11/1/2016,3,2.52270007133484,,,0,
10/20/2014,12/1/2016,3,2.52970004081726,,2.53830003738403,0,
10/20/2014,1/1/2017,3,2.53119993209839,,,0,
10/20/2014,2/1/2017,3,2.53020000457764,,,0,
10/20/2014,3/1/2017,3,2.52620005607605,,,0,
10/20/2014,4/1/2017,3,2.519700050354,,,0,
10/20/2014,5/1/2017,3,2.51620006561279,,,0,
10/20/2014,6/1/2017,3,2.51370000839233,,,0,
10/20/2014,7/1/2017,3,2.51370000839233,,,0,
10/20/2014,8/1/2017,3,2.51719999313354,,,0,
10/20/2014,9/1/2017,3,2.52069997787476,,,0,
10/20/2014,10/1/2017,3,2.52419996261597,,,0,
10/20/2014,11/1/2017,3,2.52769994735718,,,0,
10/20/2014,12/1/2017,3,2.53069996833801,,,0,
10/20/2014,1/1/2018,3,2.52970004081726,,,0,
10/20/2014,11/1/2014,4,2.20020008087158,2.24769997596741,2.19510006904602,50230,
10/20/2014,12/1/2014,4,2.14140009880066,2.17670011520386,2.12689995765686,54371,
10/20/2014,1/1/2015,4,2.13330006599426,2.16630005836487,2.11929988861084,18174,
10/20/2014,2/1/2015,4,2.14429998397827,2.17519998550415,2.12930011749268,6776,
10/20/2014,3/1/2015,4,2.16729998588562,2.19770002365112,2.15310001373291,4217,
10/20/2014,4/1/2015,4,2.35929989814758,2.38210010528564,2.34529995918274,2631,
10/20/2014,5/1/2015,4,2.36540007591248,2.39520001411438,2.35330009460449,1505,
10/20/2014,6/1/2015,4,2.35829997062683,2.38899993896484,2.34680008888245,1646,
10/20/2014,7/1/2015,4,2.3452000617981,2.38120007514954,2.33349990844727,776,
10/20/2014,8/1/2015,4,2.32719993591309,2.34730005264282,2.3176999092102,329,
10/20/2014,9/1/2015,4,2.30399990081787,2.31620001792908,2.29719996452332,412,
10/20/2014,10/1/2015,4,2.17720007896423,2.19339990615845,2.17140007019043,317,
10/20/2014,11/1/2015,4,2.15599989891052,2.1800000667572,2.14980006217957,71,
10/20/2014,12/1/2015,4,2.14750003814697,2.17479991912842,2.13860011100769,590,
10/20/2014,1/1/2016,4,2.15100002288818,2.16000008583069,2.15249991416931,5,
10/20/2014,2/1/2016,4,2.16300010681152,,2.1686999797821,0,
10/20/2014,3/1/2016,4,2.18499994277954,,2.19950008392334,0,
10/20/2014,4/1/2016,4,2.36649990081787,,,0,
10/20/2014,5/1/2016,4,2.36999988555908,,,0,
10/20/2014,6/1/2016,4,2.36700010299683,,,0,
10/20/2014,7/1/2016,4,2.35870003700256,,,0,
10/20/2014,8/1/2016,4,2.34770011901855,,,0,
10/20/2014,9/1/2016,4,2.33240008354187,,,0,
10/20/2014,10/1/2016,4,2.20639991760254,,,0,
10/20/2014,11/1/2016,4,2.1849000453949,,,0,
10/20/2014,12/1/2016,4,2.17490005493164,,,0,
10/20/2014,1/1/2017,4,2.17289996147156,,,0,
10/20/2014,2/1/2017,4,2.1793999671936,,,0,
10/20/2014,3/1/2017,4,2.18889999389648,,,0,
10/20/2014,4/1/2017,4,2.33739995956421,,,0,
10/20/2014,5/1/2017,4,2.33459997177124,,,0,
10/20/2014,6/1/2017,4,2.32559990882874,,,0,
10/20/2014,7/1/2017,4,2.31360006332397,,,0,
10/20/2014,8/1/2017,4,2.2985999584198,,,0,
10/20/2014,9/1/2017,4,2.28110003471375,,,0,
10/20/2014,10/1/2017,4,2.1810998916626,,,0,
10/21/2014,11/1/2014,1,82.8099975585937,84.0500030517578,82.2900009155273,23432,
10/21/2014,12/1/2014,1,82.4899978637695,83.2600021362305,81.5699996948242,297713,
10/21/2014,1/1/2015,1,81.9599990844727,82.7099990844727,81.0699996948242,65891,
10/21/2014,2/1/2015,1,81.4700012207031,82.1999969482422,80.5999984741211,27671,
10/21/2014,3/1/2015,1,81.0500030517578,81.6699981689453,80.1800003051758,31453,
10/21/2014,4/1/2015,1,80.7099990844727,81.3600006103516,79.8499984741211,10102,
10/21/2014,5/1/2015,1,80.4700012207031,80.8600006103516,79.6699981689453,5098,
10/21/2014,6/1/2015,1,80.2699966430664,80.8300018310547,79.4499969482422,28037,
10/21/2014,7/1/2015,1,80.0100021362305,80.4000015258789,79.2099990844727,2591,
10/21/2014,8/1/2015,1,79.7799987792969,80.0500030517578,79.0199966430664,1695,
10/21/2014,9/1/2015,1,79.629997253418,79.9899978637695,78.8399963378906,7357,
10/21/2014,10/1/2015,1,79.5500030517578,79.8899993896484,78.8199996948242,834,
10/21/2014,11/1/2015,1,79.5400009155273,79.9300003051758,78.8399963378906,1159,
10/21/2014,12/1/2015,1,79.5400009155273,80.0299987792969,78.75,29601,
10/21/2014,1/1/2016,1,79.4199981689453,79.629997253418,78.9499969482422,237,
10/21/2014,2/1/2016,1,79.3199996948242,79.4800033569336,78.9100036621094,115,
10/21/2014,3/1/2016,1,79.2600021362305,79.2699966430664,79.0199966430664,1123,
10/21/2014,4/1/2016,1,79.2399978637695,,79.0100021362305,10,
10/21/2014,5/1/2016,1,79.2600021362305,,79.0500030517578,2,
10/21/2014,6/1/2016,1,79.3399963378906,79.75,78.7600021362305,3017,
10/21/2014,7/1/2016,1,79.3000030517578,,79.0599975585937,0,
10/21/2014,8/1/2016,1,79.3099975585938,,79.3499984741211,0,
10/21/2014,9/1/2016,1,79.3499984741211,,,31,
10/21/2014,10/1/2016,1,79.4100036621094,,,1,
10/21/2014,11/1/2016,1,79.4800033569336,,,0,
10/21/2014,12/1/2016,1,79.5599975585938,80.25,78.870002746582,9011,
10/21/2014,1/1/2017,1,79.4400024414063,,,31,
10/21/2014,2/1/2017,1,79.379997253418,79,79,16,
10/21/2014,3/1/2017,1,79.3399963378906,,,0,
10/21/2014,4/1/2017,1,79.3399963378906,,,0,
10/21/2014,5/1/2017,1,79.379997253418,,,0,
10/21/2014,6/1/2017,1,79.4300003051758,,,165,
10/21/2014,7/1/2017,1,79.3300018310547,,,0,
10/21/2014,8/1/2017,1,79.3099975585938,,,0,
10/21/2014,9/1/2017,1,79.3300018310547,,,0,
10/21/2014,10/1/2017,1,79.4000015258789,,,0,
10/21/2014,11/1/2017,1,79.5,,79.9899978637695,0,
10/21/2014,12/1/2017,1,79.620002746582,80.1999969482422,79,2329,
10/21/2014,1/1/2018,1,79.5699996948242,,,0,
10/21/2014,2/1/2018,1,79.5299987792969,,,0,
10/21/2014,3/1/2018,1,79.4899978637695,,,0,
10/21/2014,4/1/2018,1,79.4700012207031,,,0,
10/21/2014,5/1/2018,1,79.4499969482422,,,0,
10/21/2014,6/1/2018,1,79.4599990844727,,,0,
10/21/2014,7/1/2018,1,79.4400024414063,,,0,
10/21/2014,8/1/2018,1,79.4700012207031,,,0,
10/21/2014,9/1/2018,1,79.5100021362305,,,0,
10/21/2014,10/1/2018,1,79.5800018310547,,,0,
10/21/2014,11/1/2018,1,79.6699981689453,,,0,
10/21/2014,12/1/2018,1,79.7699966430664,80.5,79,603,
10/21/2014,1/1/2019,1,79.7399978637695,,,0,
10/21/2014,2/1/2019,1,79.7200012207031,,,0,
10/21/2014,3/1/2019,1,79.6999969482422,,,0,
10/21/2014,4/1/2019,1,79.7099990844727,,,0,
10/21/2014,5/1/2019,1,79.7200012207031,,,0,
10/21/2014,6/1/2019,1,79.75,,,0,
10/21/2014,7/1/2019,1,79.75,,,0,
10/21/2014,8/1/2019,1,79.7699966430664,,,0,
10/21/2014,9/1/2019,1,79.8199996948242,,,0,
10/21/2014,10/1/2019,1,79.8899993896484,,,0,
10/21/2014,11/1/2019,1,79.9700012207031,,,0,
10/21/2014,12/1/2019,1,80.0699996948242,79.7699966430664,79.2399978637695,93,
10/21/2014,6/1/2020,1,80.2200012207031,,,0,
10/21/2014,12/1/2020,1,80.370002746582,80.25,79.6900024414063,7,
10/21/2014,6/1/2021,1,80.4599990844727,,,0,
10/21/2014,12/1/2021,1,80.5500030517578,,80.4000015258789,0,
10/21/2014,6/1/2022,1,80.5999984741211,,,0,
10/21/2014,12/1/2022,1,80.6500015258789,,80.5999984741211,0,
10/21/2014,11/1/2014,3,2.51320004463196,2.52090001106262,2.47989988327026,39328,
10/21/2014,12/1/2014,3,2.49670004844666,2.50460004806519,2.46359992027283,52053,
10/21/2014,1/1/2015,3,2.49320006370544,2.49970006942749,2.46479988098145,18937,
10/21/2014,2/1/2015,3,2.4899001121521,2.49349999427795,2.46259999275208,10086,
10/21/2014,3/1/2015,3,2.4828999042511,2.4860999584198,2.4604001045227,7337,
10/21/2014,4/1/2015,3,2.47309994697571,2.47569990158081,2.45029997825623,3918,
10/21/2014,5/1/2015,3,2.47029995918274,2.47099995613098,2.4449999332428,1793,
10/21/2014,6/1/2015,3,2.47259998321533,2.47630000114441,2.45099997520447,5666,
10/21/2014,7/1/2015,3,2.48009991645813,2.48379993438721,2.46140003204346,599,
10/21/2014,8/1/2015,3,2.48860001564026,2.49230003356934,2.47169995307922,168,
10/21/2014,9/1/2015,3,2.49690008163452,2.50209999084473,2.4811999797821,327,
10/21/2014,10/1/2015,3,2.50309991836548,2.50419998168945,2.49000000953674,364,
10/21/2014,11/1/2015,3,2.50799989700317,2.51430010795593,2.49440002441406,285,
10/21/2014,12/1/2015,3,2.5106999874115,2.51909995079041,2.49469995498657,2263,
10/21/2014,1/1/2016,3,2.51469993591309,2.51799988746643,2.50629997253418,273,
10/21/2014,2/1/2016,3,2.51149988174438,2.5164999961853,2.49850010871887,208,
10/21/2014,3/1/2016,3,2.50289988517761,2.51049995422363,2.4909999370575,129,
10/21/2014,4/1/2016,3,2.49340009689331,2.49749994277954,2.48250007629395,101,
10/21/2014,5/1/2016,3,2.48819994926453,2.50410008430481,2.4779999256134,84,
10/21/2014,6/1/2016,3,2.48600006103516,2.50009989738464,2.47289991378784,170,
10/21/2014,7/1/2016,3,2.49180006980896,2.5100998878479,2.48200011253357,71,
10/21/2014,8/1/2016,3,2.49830007553101,2.51609992980957,2.49000000953674,52,
10/21/2014,9/1/2016,3,2.50480008125305,2.5113000869751,2.4925000667572,34,
10/21/2014,10/1/2016,3,2.5113000869751,2.52810001373291,2.49499988555908,24,
10/21/2014,11/1/2016,3,2.51780009269714,,,0,
10/21/2014,12/1/2016,3,2.52430009841919,2.52349996566772,2.52340006828308,386,
10/21/2014,1/1/2017,3,2.52579998970032,,,0,
10/21/2014,2/1/2017,3,2.52480006217957,,,0,
10/21/2014,3/1/2017,3,2.52080011367798,,,0,
10/21/2014,4/1/2017,3,2.51430010795593,,2.51460003852844,0,
10/21/2014,5/1/2017,3,2.50979995727539,,,0,
10/21/2014,6/1/2017,3,2.50629997253418,,,0,
10/21/2014,7/1/2017,3,2.50629997253418,,,0,
10/21/2014,8/1/2017,3,2.50979995727539,,,0,
10/21/2014,9/1/2017,3,2.5132999420166,,,0,
10/21/2014,10/1/2017,3,2.51679992675781,,,0,
10/21/2014,11/1/2017,3,2.52029991149902,,,0,
10/21/2014,12/1/2017,3,2.52329993247986,,,2,
10/21/2014,1/1/2018,3,2.52230000495911,,,0,
10/21/2014,11/1/2014,4,2.21339988708496,2.22699999809265,2.17720007896423,37719,
10/21/2014,12/1/2014,4,2.15590000152588,2.16449999809265,2.12910008430481,46658,
10/21/2014,1/1/2015,4,2.14879989624023,2.15630006790161,2.12430000305176,14483,
10/21/2014,2/1/2015,4,2.1603000164032,2.16599988937378,2.13759994506836,5603,
10/21/2014,3/1/2015,4,2.18230009078979,2.18829989433289,2.15980005264282,4780,
10/21/2014,4/1/2015,4,2.37220001220703,2.37910008430481,2.35050010681152,2443,
10/21/2014,5/1/2015,4,2.37719988822937,2.38359999656677,2.35640001296997,934,
10/21/2014,6/1/2015,4,2.36820006370544,2.37599992752075,2.3510000705719,1642,
10/21/2014,7/1/2015,4,2.35319995880127,2.36120009422302,2.33750009536743,351,
10/21/2014,8/1/2015,4,2.33340001106262,2.33879995346069,2.31859993934631,187,
10/21/2014,9/1/2015,4,2.30819988250732,2.31200003623962,2.29469990730286,440,
10/21/2014,10/1/2015,4,2.17890000343323,2.18120002746582,2.16580009460449,721,
10/21/2014,11/1/2015,4,2.15529990196228,2.16370010375977,2.14299988746643,97,
10/21/2014,12/1/2015,4,2.14490008354187,2.15989995002747,2.13129997253418,788,
10/21/2014,1/1/2016,4,2.14720010757446,2.15300011634827,2.14299988746643,6,
10/21/2014,2/1/2016,4,2.15869998931885,2.16310000419617,2.15790009498596,3,
10/21/2014,3/1/2016,4,2.18020009994507,,,0,
10/21/2014,4/1/2016,4,2.3617000579834,,,0,
10/21/2014,5/1/2016,4,2.36520004272461,,,0,
10/21/2014,6/1/2016,4,2.36220002174377,2.40009999275208,,0,
10/21/2014,7/1/2016,4,2.35389995574951,,,0,
10/21/2014,8/1/2016,4,2.3429000377655,,,0,
10/21/2014,9/1/2016,4,2.32760000228882,,,0,
10/21/2014,10/1/2016,4,2.20160007476807,,,1,
10/21/2014,11/1/2016,4,2.18009996414185,,,2,
10/21/2014,12/1/2016,4,2.17009997367859,2.16070008277893,2.1586000919342,11,
10/21/2014,1/1/2017,4,2.16810011863708,,,0,
10/21/2014,2/1/2017,4,2.17459988594055,,,0,
10/21/2014,3/1/2017,4,2.18409991264343,,,0,
10/21/2014,4/1/2017,4,2.33260011672974,,,0,
10/21/2014,5/1/2017,4,2.32979989051819,,,0,
10/21/2014,6/1/2017,4,2.32080006599426,,,0,
10/21/2014,7/1/2017,4,2.30879998207092,,,0,
10/21/2014,8/1/2017,4,2.29380011558533,,,0,
10/21/2014,9/1/2017,4,2.27629995346069,,,0,
10/21/2014,10/1/2017,4,2.17630004882812,,,0,
10/22/2014,12/1/2014,1,80.5199966430664,83.1500015258789,80.2200012207031,352217,
10/22/2014,1/1/2015,1,80.129997253418,82.629997253418,79.8300018310547,89475,
10/22/2014,2/1/2015,1,79.8099975585938,82.120002746582,79.5199966430664,30566,
10/22/2014,3/1/2015,1,79.5400009155273,81.7300033569336,79.25,39581,
10/22/2014,4/1/2015,1,79.3199996948242,81.4300003051758,79.0400009155273,13813,
10/22/2014,5/1/2015,1,79.1800003051758,81.1800003051758,78.9300003051758,8480,
10/22/2014,6/1/2015,1,79.0800018310547,80.9199981689453,78.8099975585938,39142,
10/22/2014,7/1/2015,1,78.9300003051758,80.5999984741211,78.7099990844727,4652,
10/22/2014,8/1/2015,1,78.8199996948242,80.379997253418,78.6500015258789,2332,
10/22/2014,9/1/2015,1,78.7799987792969,80.2399978637695,78.5800018310547,6291,
10/22/2014,10/1/2015,1,78.7699966430664,80.1600036621094,78.5999984741211,1787,
10/22/2014,11/1/2015,1,78.8300018310547,80.1699981689453,78.6900024414063,1237,
10/22/2014,12/1/2015,1,78.8899993896484,80.2600021362305,78.6500015258789,37872,
10/22/2014,1/1/2016,1,78.8399963378906,79.8499984741211,78.9100036621094,624,
10/22/2014,2/1/2016,1,78.8099975585938,79.6900024414063,78.9300003051758,388,
10/22/2014,3/1/2016,1,78.8000030517578,79.4700012207031,79.0899963378906,616,
10/22/2014,4/1/2016,1,78.8199996948242,79.4199981689453,79.129997253418,64,
10/22/2014,5/1/2016,1,78.870002746582,79.4199981689453,79.2099990844727,59,
10/22/2014,6/1/2016,1,78.9700012207031,79.6800003051758,78.8499984741211,3006,
10/22/2014,7/1/2016,1,78.9499969482422,79.4599990844727,79.2399978637695,2,
10/22/2014,8/1/2016,1,78.9800033569336,,,100,
10/22/2014,9/1/2016,1,79.0299987792969,,,109,
10/22/2014,10/1/2016,1,79.0999984741211,,,200,
10/22/2014,11/1/2016,1,79.1800003051758,,,0,
10/22/2014,12/1/2016,1,79.2699966430664,80.1399993896484,79.1399993896484,10797,
10/22/2014,1/1/2017,1,79.1600036621094,,,30,
10/22/2014,2/1/2017,1,79.1100006103516,,,200,
10/22/2014,3/1/2017,1,79.0699996948242,,,0,
10/22/2014,4/1/2017,1,79.0599975585937,,,0,
10/22/2014,5/1/2017,1,79.0899963378906,,,0,
10/22/2014,6/1/2017,1,79.129997253418,79.1600036621094,79.1500015258789,360,
10/22/2014,7/1/2017,1,79.0199966430664,,,0,
10/22/2014,8/1/2017,1,78.9899978637695,,,0,
10/22/2014,9/1/2017,1,79.0100021362305,,,25,
10/22/2014,10/1/2017,1,79.0800018310547,,,100,
10/22/2014,11/1/2017,1,79.1699981689453,,,100,
10/22/2014,12/1/2017,1,79.2799987792969,79.9599990844727,79.2699966430664,2272,
10/22/2014,1/1/2018,1,79.2200012207031,,,0,
10/22/2014,2/1/2018,1,79.1699981689453,,,0,
10/22/2014,3/1/2018,1,79.129997253418,,,0,
10/22/2014,4/1/2018,1,79.0999984741211,,,0,
10/22/2014,5/1/2018,1,79.0699996948242,,,0,
10/22/2014,6/1/2018,1,79.0699996948242,,,0,
10/22/2014,7/1/2018,1,79.0400009155273,,,0,
10/22/2014,8/1/2018,1,79.0599975585937,,,0,
10/22/2014,9/1/2018,1,79.0999984741211,,,0,
10/22/2014,10/1/2018,1,79.1600036621094,,,0,
10/22/2014,11/1/2018,1,79.2399978637695,,,0,
10/22/2014,12/1/2018,1,79.3300018310547,80.0500030517578,79.25,258,
10/22/2014,1/1/2019,1,79.2900009155273,,,0,
10/22/2014,2/1/2019,1,79.2699966430664,,,0,
10/22/2014,3/1/2019,1,79.25,,,0,
10/22/2014,4/1/2019,1,79.25,,,0,
10/22/2014,5/1/2019,1,79.2600021362305,,,0,
10/22/2014,6/1/2019,1,79.2799987792969,,,0,
10/22/2014,7/1/2019,1,79.2799987792969,,,0,
10/22/2014,8/1/2019,1,79.3000030517578,,,0,
10/22/2014,9/1/2019,1,79.3399963378906,,,0,
10/22/2014,10/1/2019,1,79.4000015258789,,,0,
10/22/2014,11/1/2019,1,79.4800033569336,,,0,
10/22/2014,12/1/2019,1,79.5800018310547,80.2699966430664,79.5299987792969,79,
10/22/2014,6/1/2020,1,79.7099990844727,,,0,
10/22/2014,12/1/2020,1,79.8300018310547,79.7900009155273,79.7900009155273,2,
10/22/2014,6/1/2021,1,79.9199981689453,,,0,
10/22/2014,12/1/2021,1,80.0100021362305,,,0,
10/22/2014,6/1/2022,1,80.0599975585937,,,0,
10/22/2014,12/1/2022,1,80.1100006103516,,,0,
10/22/2014,11/1/2014,3,2.4734001159668,2.53220009803772,2.46259999275208,36868,
10/22/2014,12/1/2014,3,2.45919990539551,2.51489996910095,2.45120000839233,80884,
10/22/2014,1/1/2015,3,2.45819997787476,2.51049995422363,2.45230007171631,32580,
10/22/2014,2/1/2015,3,2.45650005340576,2.50679993629456,2.4514000415802,17747,
10/22/2014,3/1/2015,3,2.45149993896484,2.49930000305176,2.44630002975464,10683,
10/22/2014,4/1/2015,3,2.44350004196167,2.48900008201599,2.43950009346008,5723,
10/22/2014,5/1/2015,3,2.44199991226196,2.48519992828369,2.43740010261536,3024,
10/22/2014,6/1/2015,3,2.44490003585815,2.48830008506775,2.43930006027222,7503,
10/22/2014,7/1/2015,3,2.45449995994568,2.49489998817444,2.45099997520447,1179,
10/22/2014,8/1/2015,3,2.46550011634827,2.50370001792908,2.46099996566772,606,
10/22/2014,9/1/2015,3,2.47589993476868,2.51239991188049,2.47140002250671,758,
10/22/2014,10/1/2015,3,2.48379993438721,2.51810002326965,2.47970008850098,1090,
10/22/2014,11/1/2015,3,2.49029994010925,2.52369999885559,2.48569989204407,568,
10/22/2014,12/1/2015,3,2.4941999912262,2.52530002593994,2.4893000125885,1914,
10/22/2014,1/1/2016,3,2.49920010566711,2.52800011634827,2.5,240,
10/22/2014,2/1/2016,3,2.49670004844666,2.52349996566772,2.50099992752075,155,
10/22/2014,3/1/2016,3,2.4886999130249,2.51600003242493,2.48799991607666,49,
10/22/2014,4/1/2016,3,2.47970008850098,2.50349998474121,2.47900009155273,38,
10/22/2014,5/1/2016,3,2.47499990463257,2.49799990653992,2.48359990119934,32,
10/22/2014,6/1/2016,3,2.47329998016357,2.49499988555908,2.47099995613098,33,
10/22/2014,7/1/2016,3,2.47930002212524,2.50200009346008,2.48850011825562,12,
10/22/2014,8/1/2016,3,2.4860999584198,2.48499989509583,2.48499989509583,9,
10/22/2014,9/1/2016,3,2.49289989471436,,2.50379991531372,7,
10/22/2014,10/1/2016,3,2.49970006942749,,,0,
10/22/2014,11/1/2016,3,2.50650000572205,,,0,
10/22/2014,12/1/2016,3,2.5132999420166,,2.52369999885559,11,
10/22/2014,1/1/2017,3,2.51480007171631,,,0,
10/22/2014,2/1/2017,3,2.51379990577698,2.52999997138977,2.52999997138977,1,
10/22/2014,3/1/2017,3,2.50979995727539,2.52600002288818,2.52600002288818,1,
10/22/2014,4/1/2017,3,2.50329995155334,2.51999998092651,2.51999998092651,1,
10/22/2014,5/1/2017,3,2.49880003929138,,,0,
10/22/2014,6/1/2017,3,2.49530005455017,,,0,
10/22/2014,7/1/2017,3,2.49530005455017,,,0,
10/22/2014,8/1/2017,3,2.49880003929138,,,0,
10/22/2014,9/1/2017,3,2.50230002403259,,,0,
10/22/2014,10/1/2017,3,2.5058000087738,,,0,
10/22/2014,11/1/2017,3,2.50929999351501,,,0,
10/22/2014,12/1/2017,3,2.51230001449585,,,1,
10/22/2014,1/1/2018,3,2.5113000869751,,,0,
10/22/2014,11/1/2014,4,2.15560007095337,2.22510004043579,2.1470000743866,35149,
10/22/2014,12/1/2014,4,2.10899996757507,2.17400002479553,2.10330009460449,55129,
10/22/2014,1/1/2015,4,2.10840010643005,2.16820001602173,2.10310006141663,20743,
10/22/2014,2/1/2015,4,2.1224000453949,2.17840003967285,2.11789989471436,5451,
10/22/2014,3/1/2015,4,2.14490008354187,2.20050001144409,2.14129996299744,4144,
10/22/2014,4/1/2015,4,2.3364999294281,2.38969993591309,2.33270001411438,2527,
10/22/2014,5/1/2015,4,2.34389996528625,2.39439988136291,2.34100008010864,3004,
10/22/2014,6/1/2015,4,2.33730006217957,2.38429999351501,2.33299994468689,2150,
10/22/2014,7/1/2015,4,2.32410001754761,2.36969995498657,2.32019996643066,981,
10/22/2014,8/1/2015,4,2.30539989471436,2.34750008583069,2.29970002174377,707,
10/22/2014,9/1/2015,4,2.28159999847412,2.3231999874115,2.27570009231567,1295,
10/22/2014,10/1/2015,4,2.15510010719299,2.19309997558594,2.15339994430542,491,
10/22/2014,11/1/2015,4,2.13269996643066,2.16969990730286,2.1308000087738,590,
10/22/2014,12/1/2015,4,2.12299990653992,2.16039991378784,2.11809992790222,891,
10/22/2014,1/1/2016,4,2.12549996376038,2.1528000831604,2.13199996948242,33,
10/22/2014,2/1/2016,4,2.13800001144409,2.15980005264282,2.14590001106262,4,
10/22/2014,3/1/2016,4,2.16050004959106,2.17000007629395,2.17000007629395,4,
10/22/2014,4/1/2016,4,2.34200000762939,,,0,
10/22/2014,5/1/2016,4,2.34549999237061,,,0,
10/22/2014,6/1/2016,4,2.34249997138977,,,0,
10/22/2014,7/1/2016,4,2.33419990539551,,,0,
10/22/2014,8/1/2016,4,2.3231999874115,,,0,
10/22/2014,9/1/2016,4,2.30789995193481,,2.31259989738464,0,
10/22/2014,10/1/2016,4,2.18190002441406,,,0,
10/22/2014,11/1/2016,4,2.16039991378784,,,0,
10/22/2014,12/1/2016,4,2.15039992332458,,,0,
10/22/2014,1/1/2017,4,2.14840006828308,,,0,
10/22/2014,2/1/2017,4,2.15490007400513,,,0,
10/22/2014,3/1/2017,4,2.16440010070801,,,0,
10/22/2014,4/1/2017,4,2.31290006637573,,,0,
10/22/2014,5/1/2017,4,2.31010007858276,,,0,
10/22/2014,6/1/2017,4,2.30110001564026,,,0,
10/22/2014,7/1/2017,4,2.28909993171692,,,0,
10/22/2014,8/1/2017,4,2.27410006523132,,,0,
10/22/2014,9/1/2017,4,2.25659990310669,,,0,
10/22/2014,10/1/2017,4,2.15659999847412,,,0,
10/23/2014,12/1/2014,1,82.0899963378906,82.370002746582,80.0500030517578,354839,
10/23/2014,1/1/2015,1,81.75,82,79.6600036621094,71214,
10/23/2014,2/1/2015,1,81.4599990844727,81.6699981689453,79.3499984741211,27600,
10/23/2014,3/1/2015,1,81.2300033569336,81.5,79.1399993896484,33721,
10/23/2014,4/1/2015,1,81.0599975585938,81.3300018310547,78.879997253418,17649,
10/23/2014,5/1/2015,1,80.9400024414063,81.129997253418,79,12432,
10/23/2014,6/1/2015,1,80.8300018310547,81.0999984741211,78.629997253418,38487,
10/23/2014,7/1/2015,1,80.6500015258789,80.9000015258789,78.5500030517578,5128,
10/23/2014,8/1/2015,1,80.4899978637695,80.7600021362305,78.6399993896484,2373,
10/23/2014,9/1/2015,1,80.4000015258789,80.5100021362305,78.629997253418,6323,
10/23/2014,10/1/2015,1,80.3499984741211,80.5699996948242,78.7099990844727,1005,
10/23/2014,11/1/2015,1,80.370002746582,80.5800018310547,79.7099990844727,1368,
10/23/2014,12/1/2015,1,80.3899993896484,80.6699981689453,78.5199966430664,37364,
10/23/2014,1/1/2016,1,80.3199996948242,80.3099975585937,,432,
10/23/2014,2/1/2016,1,80.2699966430664,80.2200012207031,,720,
10/23/2014,3/1/2016,1,80.2399978637695,80.0299987792969,,1711,
10/23/2014,4/1/2016,1,80.2300033569336,80.0100021362305,,284,
10/23/2014,5/1/2016,1,80.2399978637695,80.0100021362305,,231,
10/23/2014,6/1/2016,1,80.2900009155274,80.3499984741211,79.7900009155273,4661,
10/23/2014,7/1/2016,1,80.2300033569336,80.0599975585937,,166,
10/23/2014,8/1/2016,1,80.2200012207031,79.7900009155273,,41,
10/23/2014,9/1/2016,1,80.2300033569336,80.1800003051758,80.1800003051758,32,
10/23/2014,10/1/2016,1,80.2600021362305,,,1,
10/23/2014,11/1/2016,1,80.3000030517578,,,0,
10/23/2014,12/1/2016,1,80.3499984741211,80.5899963378906,79.1399993896484,11418,
10/23/2014,1/1/2017,1,80.2099990844727,,,44,
10/23/2014,2/1/2017,1,80.129997253418,,,22,
10/23/2014,3/1/2017,1,80.0599975585937,,,0,
10/23/2014,4/1/2017,1,80.0299987792969,,,0,
10/23/2014,5/1/2017,1,80.0299987792969,,,0,
10/23/2014,6/1/2017,1,80.0400009155274,,,204,
10/23/2014,7/1/2017,1,79.9000015258789,,,0,
10/23/2014,8/1/2017,1,79.8399963378906,,,0,
10/23/2014,9/1/2017,1,79.8399963378906,,,0,
10/23/2014,10/1/2017,1,79.879997253418,,,0,
10/23/2014,11/1/2017,1,79.9400024414063,,,0,
10/23/2014,12/1/2017,1,80.0299987792969,80.2600021362305,79.6600036621094,3349,
10/23/2014,1/1/2018,1,79.9599990844727,,,0,
10/23/2014,2/1/2018,1,79.9000015258789,,,0,
10/23/2014,3/1/2018,1,79.8499984741211,,,0,
10/23/2014,4/1/2018,1,79.8000030517578,,,0,
10/23/2014,5/1/2018,1,79.7600021362305,,,0,
10/23/2014,6/1/2018,1,79.75,,,0,
10/23/2014,7/1/2018,1,79.7099990844727,,,0,
10/23/2014,8/1/2018,1,79.7200012207031,,,0,
10/23/2014,9/1/2018,1,79.75,,,0,
10/23/2014,10/1/2018,1,79.7900009155273,,,0,
10/23/2014,11/1/2018,1,79.8600006103516,,,0,
10/23/2014,12/1/2018,1,79.9400024414063,80.1399993896484,79.8000030517578,1161,
10/23/2014,1/1/2019,1,79.8899993896484,,,0,
10/23/2014,2/1/2019,1,79.8600006103516,,,0,
10/23/2014,3/1/2019,1,79.8300018310547,,,0,
10/23/2014,4/1/2019,1,79.8099975585938,,,0,
10/23/2014,5/1/2019,1,79.8099975585938,,,0,
10/23/2014,6/1/2019,1,79.8199996948242,,,0,
10/23/2014,7/1/2019,1,79.8099975585938,,,0,
10/23/2014,8/1/2019,1,79.8199996948242,,,0,
10/23/2014,9/1/2019,1,79.8499984741211,,,0,
10/23/2014,10/1/2019,1,79.9000015258789,,,0,
10/23/2014,11/1/2019,1,79.9700012207031,,,0,
10/23/2014,12/1/2019,1,80.0599975585937,80.370002746582,79.8499984741211,149,
10/23/2014,6/1/2020,1,80.0999984741211,,,0,
10/23/2014,12/1/2020,1,80.1399993896484,80.129997253418,,28,
10/23/2014,6/1/2021,1,80.1699981689453,,,0,
10/23/2014,12/1/2021,1,80.1999969482422,,,1,
10/23/2014,6/1/2022,1,80.2300033569336,,,0,
10/23/2014,12/1/2022,1,80.2600021362305,,,0,
10/23/2014,11/1/2014,3,2.49900007247925,2.50720000267029,2.45309996604919,26016,
10/23/2014,12/1/2014,3,2.48639988899231,2.49539995193481,2.44099998474121,69538,
10/23/2014,1/1/2015,3,2.4886999130249,2.49729990959167,2.44260001182556,26119,
10/23/2014,2/1/2015,3,2.48889994621277,2.49699997901916,2.44210004806519,14111,
10/23/2014,3/1/2015,3,2.48449993133545,2.49329996109009,2.4407000541687,9183,
10/23/2014,4/1/2015,3,2.47690010070801,2.48399996757507,2.43969988822937,3206,
10/23/2014,5/1/2015,3,2.47530007362366,2.48259997367859,2.43129992485046,1150,
10/23/2014,6/1/2015,3,2.47769999504089,2.48569989204407,2.42960000038147,4165,
10/23/2014,7/1/2015,3,2.48699998855591,2.49480009078979,2.43959999084473,838,
10/23/2014,8/1/2015,3,2.49780011177063,2.5051999092102,2.47679996490479,295,
10/23/2014,9/1/2015,3,2.50769996643066,2.51579999923706,2.45869994163513,291,
10/23/2014,10/1/2015,3,2.51500010490417,2.52110004425049,2.49600005149841,183,
10/23/2014,11/1/2015,3,2.52080011367798,2.53250002861023,2.50690007209778,187,
10/23/2014,12/1/2015,3,2.52390003204346,2.53159999847412,2.48589992523193,706,
10/23/2014,1/1/2016,3,2.52810001373291,2.53259992599487,2.52369999885559,60,
10/23/2014,2/1/2016,3,2.52469992637634,2.52959990501404,2.5239999294281,57,
10/23/2014,3/1/2016,3,2.5158998966217,2.52239990234375,2.51600003242493,36,
10/23/2014,4/1/2016,3,2.50620007514954,2.51510000228882,2.51060009002686,10,
10/23/2014,5/1/2016,3,2.50079989433289,2.49210000038147,,2,
10/23/2014,6/1/2016,3,2.49889993667603,2.4935998916626,,127,
10/23/2014,7/1/2016,3,2.50460004806519,2.49550008773804,,0,
10/23/2014,8/1/2016,3,2.51139998435974,2.49920010566711,,0,
10/23/2014,9/1/2016,3,2.5181999206543,2.50570011138916,,0,
10/23/2014,10/1/2016,3,2.52500009536743,2.50920009613037,,0,
10/23/2014,11/1/2016,3,2.53180003166199,2.50920009613037,,5,
10/23/2014,12/1/2016,3,2.53830003738403,2.52600002288818,,104,
10/23/2014,1/1/2017,3,2.53979992866516,,,0,
10/23/2014,2/1/2017,3,2.53830003738403,,,0,
10/23/2014,3/1/2017,3,2.53379988670349,,,0,
10/23/2014,4/1/2017,3,2.52679991722107,2.5074999332428,,0,
10/23/2014,5/1/2017,3,2.52180004119873,,,0,
10/23/2014,6/1/2017,3,2.51780009269714,,,0,
10/23/2014,7/1/2017,3,2.51729989051819,,,0,
10/23/2014,8/1/2017,3,2.52029991149902,2.51999998092651,,0,
10/23/2014,9/1/2017,3,2.52329993247986,2.52250003814697,,0,
10/23/2014,10/1/2017,3,2.52629995346069,2.52500009536743,,0,
10/23/2014,11/1/2017,3,2.52929997444153,,,0,
10/23/2014,12/1/2017,3,2.53180003166199,,,24,
10/23/2014,1/1/2018,3,2.53080010414124,,,0,
10/23/2014,11/1/2014,4,2.20689988136291,2.21399998664856,2.13549995422363,33828,
10/23/2014,12/1/2014,4,2.16619992256165,2.17319989204407,2.09209990501404,59280,
10/23/2014,1/1/2015,4,2.16420006752014,2.1703999042511,2.09409999847412,18226,
10/23/2014,2/1/2015,4,2.17709994316101,2.18280005455017,2.10800004005432,9549,
10/23/2014,3/1/2015,4,2.20009994506836,2.20589995384216,2.13579988479614,5122,
10/23/2014,4/1/2015,4,2.39039993286133,2.39619994163513,2.32189989089966,3481,
10/23/2014,5/1/2015,4,2.39630007743835,2.40190005302429,2.32990002632141,1599,
10/23/2014,6/1/2015,4,2.38779997825623,2.39529991149902,2.32270002365112,2018,
10/23/2014,7/1/2015,4,2.37420010566711,2.38100004196167,2.30999994277954,713,
10/23/2014,8/1/2015,4,2.35560011863708,2.3610999584198,2.32450008392334,440,
10/23/2014,9/1/2015,4,2.33179998397827,2.3371000289917,2.28760004043579,308,
10/23/2014,10/1/2015,4,2.20420002937317,2.2095000743866,2.2095000743866,474,
10/23/2014,11/1/2015,4,2.17989993095398,2.18460011482239,,873,
10/23/2014,12/1/2015,4,2.16849994659424,2.17429995536804,2.11570000648499,900,
10/23/2014,1/1/2016,4,2.17050004005432,2.16829991340637,,1,
10/23/2014,2/1/2016,4,2.18300008773804,2.17580008506775,,0,
10/23/2014,3/1/2016,4,2.20549988746643,2.19370007514954,,0,
10/23/2014,4/1/2016,4,2.38700008392334,2.37420010566711,,0,
10/23/2014,5/1/2016,4,2.39050006866455,2.35820007324219,,0,
10/23/2014,6/1/2016,4,2.38750004768372,2.34770011901855,,0,
10/23/2014,7/1/2016,4,2.37919998168945,,,0,
10/23/2014,8/1/2016,4,2.36820006370544,,,0,
10/23/2014,9/1/2016,4,2.35290002822876,,,0,
10/23/2014,10/1/2016,4,2.22690010070801,,,0,
10/23/2014,11/1/2016,4,2.20539999008179,,,0,
10/23/2014,12/1/2016,4,2.19539999961853,,,0,
10/23/2014,1/1/2017,4,2.19339990615845,,,0,
10/23/2014,2/1/2017,4,2.19989991188049,,,0,
10/23/2014,3/1/2017,4,2.20939993858337,,,0,
10/23/2014,4/1/2017,4,2.3578999042511,,,0,
10/23/2014,5/1/2017,4,2.35509991645813,,,0,
10/23/2014,6/1/2017,4,2.3461000919342,,,0,
10/23/2014,7/1/2017,4,2.33410000801086,,,0,
10/23/2014,8/1/2017,4,2.31909990310669,,,0,
10/23/2014,9/1/2017,4,2.30159997940063,,,0,
10/23/2014,10/1/2017,4,2.20160007476807,,,0,
10/24/2014,12/1/2014,1,81.0100021362305,81.9499969482422,80.3600006103516,272473,
10/24/2014,1/1/2015,1,80.8000030517578,81.5500030517578,80.1500015258789,60602,
10/24/2014,2/1/2015,1,80.6399993896484,81.2699966430664,79.9899978637695,25818,
10/24/2014,3/1/2015,1,80.5400009155273,81.0800018310547,79.870002746582,25239,
10/24/2014,4/1/2015,1,80.4700012207031,80.75,79.7900009155273,10369,
10/24/2014,5/1/2015,1,80.4400024414062,80.6999969482422,79.7399978637695,6622,
10/24/2014,6/1/2015,1,80.4199981689453,80.6699981689453,79.6999969482422,32203,
10/24/2014,7/1/2015,1,80.3300018310547,80.5400009155273,79.6999969482422,2525,
10/24/2014,8/1/2015,1,80.25,80.4000015258789,79.620002746582,1583,
10/24/2014,9/1/2015,1,80.2099990844727,80.3000030517578,79.4199981689453,5538,
10/24/2014,10/1/2015,1,80.2099990844727,79.9499969482422,79.4199981689453,1618,
10/24/2014,11/1/2015,1,80.2699966430664,80.370002746582,79.4899978637695,1312,
10/24/2014,12/1/2015,1,80.3300018310547,80.4899978637695,79.4599990844727,29992,
10/24/2014,1/1/2016,1,80.2900009155274,,79.6500015258789,211,
10/24/2014,2/1/2016,1,80.2600021362305,,79.6800003051758,146,
10/24/2014,3/1/2016,1,80.2600021362305,,79.7699966430664,512,
10/24/2014,4/1/2016,1,80.2699966430664,,79.8199996948242,94,
10/24/2014,5/1/2016,1,80.3000030517578,,79.8600006103516,224,
10/24/2014,6/1/2016,1,80.370002746582,80.4000015258789,79.8399963378906,3477,
10/24/2014,7/1/2016,1,80.3300018310547,,79.8199996948242,94,
10/24/2014,8/1/2016,1,80.3300018310547,,,68,
10/24/2014,9/1/2016,1,80.3499984741211,,,12,
10/24/2014,10/1/2016,1,80.3899993896484,,,2,
10/24/2014,11/1/2016,1,80.4400024414062,,,2,
10/24/2014,12/1/2016,1,80.5100021362305,80.5100021362305,79.620002746582,7787,
10/24/2014,1/1/2017,1,80.3899993896484,,,0,
10/24/2014,2/1/2017,1,80.3199996948242,,,0,
10/24/2014,3/1/2017,1,80.2600021362305,,,0,
10/24/2014,4/1/2017,1,80.2399978637695,,,0,
10/24/2014,5/1/2017,1,80.25,,,0,
10/24/2014,6/1/2017,1,80.2799987792969,,,191,
10/24/2014,7/1/2017,1,80.1500015258789,,,5,
10/24/2014,8/1/2017,1,80.1100006103516,,,0,
10/24/2014,9/1/2017,1,80.120002746582,,,0,
10/24/2014,10/1/2017,1,80.1699981689453,,,0,
10/24/2014,11/1/2017,1,80.2399978637695,,,0,
10/24/2014,12/1/2017,1,80.3399963378906,80.3000030517578,79.5299987792969,2470,
10/24/2014,1/1/2018,1,80.2799987792969,,,0,
10/24/2014,2/1/2018,1,80.2300033569336,,,0,
10/24/2014,3/1/2018,1,80.1900024414062,,,0,
10/24/2014,4/1/2018,1,80.1500015258789,,,0,
10/24/2014,5/1/2018,1,80.120002746582,,,0,
10/24/2014,6/1/2018,1,80.1100006103516,,,30,
10/24/2014,7/1/2018,1,80.0699996948242,,,0,
10/24/2014,8/1/2018,1,80.0899963378906,,,0,
10/24/2014,9/1/2018,1,80.120002746582,,,0,
10/24/2014,10/1/2018,1,80.1699981689453,,,0,
10/24/2014,11/1/2018,1,80.25,,,0,
10/24/2014,12/1/2018,1,80.3399963378906,80.2699966430664,79.4800033569336,406,
10/24/2014,1/1/2019,1,80.3000030517578,,,0,
10/24/2014,2/1/2019,1,80.2699966430664,,,0,
10/24/2014,3/1/2019,1,80.25,,,0,
10/24/2014,4/1/2019,1,80.2399978637695,,,0,
10/24/2014,5/1/2019,1,80.25,,,0,
10/24/2014,6/1/2019,1,80.2699966430664,,,0,
10/24/2014,7/1/2019,1,80.2600021362305,,,0,
10/24/2014,8/1/2019,1,80.2799987792969,,,0,
10/24/2014,9/1/2019,1,80.3099975585937,,,0,
10/24/2014,10/1/2019,1,80.3600006103516,,,0,
10/24/2014,11/1/2019,1,80.4400024414062,,,0,
10/24/2014,12/1/2019,1,80.5400009155273,80.3499984741211,79.4499969482422,67,
10/24/2014,6/1/2020,1,80.620002746582,,,0,
10/24/2014,12/1/2020,1,80.6900024414063,80.3300018310547,79.5899963378906,10,
10/24/2014,6/1/2021,1,80.7300033569336,,,0,
10/24/2014,12/1/2021,1,80.7699966430664,80,80,1,
10/24/2014,6/1/2022,1,80.8000030517578,,,0,
10/24/2014,12/1/2022,1,80.8300018310547,80.0999984741211,80.0999984741211,7,
10/24/2014,11/1/2014,3,2.48189997673035,2.49320006370544,2.45469999313354,18990,
10/24/2014,12/1/2014,3,2.46760010719299,2.48359990119934,2.44190001487732,58675,
10/24/2014,1/1/2015,3,2.46979999542236,2.48499989509583,2.44549989700317,18333,
10/24/2014,2/1/2015,3,2.47059988975525,2.48589992523193,2.44679999351501,12077,
10/24/2014,3/1/2015,3,2.4672999382019,2.48280000686645,2.44449996948242,9792,
10/24/2014,4/1/2015,3,2.46090006828308,2.46909999847412,2.43880009651184,4943,
10/24/2014,5/1/2015,3,2.46090006828308,2.4728000164032,2.43849992752075,1929,
10/24/2014,6/1/2015,3,2.46560001373291,2.47420001029968,2.44289994239807,4979,
10/24/2014,7/1/2015,3,2.47709989547729,2.48469996452332,2.45499992370605,1559,
10/24/2014,8/1/2015,3,2.48900008201599,2.49640011787415,2.46819996833801,583,
10/24/2014,9/1/2015,3,2.49970006942749,2.50710010528564,2.48000001907349,254,
10/24/2014,10/1/2015,3,2.50760006904602,2.51510000228882,2.48810005187988,195,
10/24/2014,11/1/2015,3,2.51399993896484,2.52169990539551,2.49550008773804,213,
10/24/2014,12/1/2015,3,2.51780009269714,2.52519989013672,2.49839997291565,1144,
10/24/2014,1/1/2016,3,2.52250003814697,,2.51020002365112,42,
10/24/2014,2/1/2016,3,2.51950001716614,,2.50799989700317,24,
10/24/2014,3/1/2016,3,2.51099991798401,2.52029991149902,2.50130009651184,15,
10/24/2014,4/1/2016,3,2.50180006027222,,2.49440002441406,9,
10/24/2014,5/1/2016,3,2.49749994277954,2.4951000213623,2.49259996414185,6,
10/24/2014,6/1/2016,3,2.49659991264343,,2.49130010604858,13,
10/24/2014,7/1/2016,3,2.5025999546051,,2.50250005722046,1,
10/24/2014,8/1/2016,3,2.50939989089966,,,0,
10/24/2014,9/1/2016,3,2.51690006256104,,,1,
10/24/2014,10/1/2016,3,2.52439999580383,,,3,
10/24/2014,11/1/2016,3,2.53189992904663,,,3,
10/24/2014,12/1/2016,3,2.53940010070801,,2.53660011291504,102,
10/24/2014,1/1/2017,3,2.54089999198914,,,0,
10/24/2014,2/1/2017,3,2.53940010070801,,,0,
10/24/2014,3/1/2017,3,2.53489995002747,,,0,
10/24/2014,4/1/2017,3,2.52789998054504,,,0,
10/24/2014,5/1/2017,3,2.5229001045227,,,0,
10/24/2014,6/1/2017,3,2.51889991760254,,,0,
10/24/2014,7/1/2017,3,2.51839995384216,,,0,
10/24/2014,8/1/2017,3,2.521399974823,,,0,
10/24/2014,9/1/2017,3,2.52439999580383,,,0,
10/24/2014,10/1/2017,3,2.52740001678467,,,0,
10/24/2014,11/1/2017,3,2.5304000377655,,,0,
10/24/2014,12/1/2017,3,2.53290009498596,,,0,
10/24/2014,1/1/2018,3,2.53189992904663,,,0,
10/24/2014,11/1/2014,4,2.1816999912262,2.20479989051819,2.17249989509583,33590,
10/24/2014,12/1/2014,4,2.14240002632141,2.16359996795654,2.13350009918213,50497,
10/24/2014,1/1/2015,4,2.14240002632141,2.16109991073608,2.13319993019104,14649,
10/24/2014,2/1/2015,4,2.15720009803772,2.1735999584198,2.14730000495911,6360,
10/24/2014,3/1/2015,4,2.17980003356934,2.19720005989075,2.1693000793457,4985,
10/24/2014,4/1/2015,4,2.37229990959167,2.38549995422363,2.36069989204407,2157,
10/24/2014,5/1/2015,4,2.37969994544983,2.39359998703003,2.36890006065369,1531,
10/24/2014,6/1/2015,4,2.37280011177063,2.38590002059937,2.36039996147156,1890,
10/24/2014,7/1/2015,4,2.36050009727478,2.36809992790222,2.34999990463257,956,
10/24/2014,8/1/2015,4,2.34299993515015,2.35419988632202,2.33100008964539,408,
10/24/2014,9/1/2015,4,2.32039999961853,2.32969999313354,2.30909991264343,280,
10/24/2014,10/1/2015,4,2.19400000572205,2.1949999332428,2.18160009384155,141,
10/24/2014,11/1/2015,4,2.17079997062683,2.1800000667572,2.15669989585876,140,
10/24/2014,12/1/2015,4,2.16050004959106,2.1710000038147,2.14439988136291,606,
10/24/2014,1/1/2016,4,2.16370010375977,,2.15529990196228,15,
10/24/2014,2/1/2016,4,2.1761999130249,,2.17120003700256,0,
10/24/2014,3/1/2016,4,2.19869995117187,,2.20199990272522,0,
10/24/2014,4/1/2016,4,2.3801999092102,,,0,
10/24/2014,5/1/2016,4,2.38369989395142,,,0,
10/24/2014,6/1/2016,4,2.38070011138916,,,0,
10/24/2014,7/1/2016,4,2.3724000453949,,,0,
10/24/2014,8/1/2016,4,2.36139988899231,,,0,
10/24/2014,9/1/2016,4,2.3461000919342,,,0,
10/24/2014,10/1/2016,4,2.22009992599487,,,0,
10/24/2014,11/1/2016,4,2.19860005378723,,,0,
10/24/2014,12/1/2016,4,2.18860006332397,,,0,
10/24/2014,1/1/2017,4,2.18659996986389,,,0,
10/24/2014,2/1/2017,4,2.19309997558594,,,0,
10/24/2014,3/1/2017,4,2.20260000228882,,,0,
10/24/2014,4/1/2017,4,2.35109996795654,,,0,
10/24/2014,5/1/2017,4,2.34829998016357,,,0,
10/24/2014,6/1/2017,4,2.33929991722107,,,0,
10/24/2014,7/1/2017,4,2.32730007171631,,,0,
10/24/2014,8/1/2017,4,2.31229996681213,,,0,
10/24/2014,9/1/2017,4,2.29480004310608,,,0,
10/24/2014,10/1/2017,4,2.19479990005493,,,0,
10/27/2014,12/1/2014,1,81,81.2900009155274,79.4400024414063,285330,
10/27/2014,1/1/2015,1,80.6999969482422,80.9800033569336,79.1999969482422,56096,
10/27/2014,2/1/2015,1,80.4800033569336,80.7900009155273,79.0500030517578,20800,
10/27/2014,3/1/2015,1,80.3399963378906,80.6600036621094,78.9599990844727,22058,
10/27/2014,4/1/2015,1,80.2399978637695,80.3899993896484,78.870002746582,7428,
10/27/2014,5/1/2015,1,80.1900024414062,80.3199996948242,79.0100021362305,4963,
10/27/2014,6/1/2015,1,80.1600036621094,80.5199966430664,78.8300018310547,25131,
10/27/2014,7/1/2015,1,80.0699996948242,80.3199996948242,78.75,2342,
10/27/2014,8/1/2015,1,79.9800033569336,79.879997253418,78.8399963378906,1084,
10/27/2014,9/1/2015,1,79.9400024414063,79.8399963378906,78.7300033569336,4561,
10/27/2014,10/1/2015,1,79.9300003051758,79.9499969482422,79.0299987792969,586,
10/27/2014,11/1/2015,1,79.9800033569336,80.0199966430664,78.9400024414063,663,
10/27/2014,12/1/2015,1,80.0400009155274,80.3499984741211,78.9199981689453,25951,
10/27/2014,1/1/2016,1,80.0100021362305,,79.2099990844727,264,
10/27/2014,2/1/2016,1,80,,79.2600021362305,173,
10/27/2014,3/1/2016,1,80,,79.4400024414063,841,
10/27/2014,4/1/2016,1,80,,79.4800033569336,48,
10/27/2014,5/1/2016,1,80.0100021362305,,79.5400009155273,87,
10/27/2014,6/1/2016,1,80.0599975585937,80.120002746582,79.129997253418,3223,
10/27/2014,7/1/2016,1,80,,79.5500030517578,61,
10/27/2014,8/1/2016,1,80,,79.7799987792969,7,
10/27/2014,9/1/2016,1,80.0199966430664,,,31,
10/27/2014,10/1/2016,1,80.0699996948242,,,4,
10/27/2014,11/1/2016,1,80.120002746582,,,25,
10/27/2014,12/1/2016,1,80.1900024414062,80.4700012207031,79.3199996948242,7507,
10/27/2014,1/1/2017,1,80.0800018310547,,,26,
10/27/2014,2/1/2017,1,80.0100021362305,,,15,
10/27/2014,3/1/2017,1,79.9499969482422,,,0,
10/27/2014,4/1/2017,1,79.9400024414063,,,0,
10/27/2014,5/1/2017,1,79.9499969482422,,,0,
10/27/2014,6/1/2017,1,79.9800033569336,79.9400024414063,79.6699981689453,319,
10/27/2014,7/1/2017,1,79.8499984741211,,,0,
10/27/2014,8/1/2017,1,79.8000030517578,,,0,
10/27/2014,9/1/2017,1,79.8099975585938,,,0,
10/27/2014,10/1/2017,1,79.8600006103516,,,0,
10/27/2014,11/1/2017,1,79.9300003051758,,,0,
10/27/2014,12/1/2017,1,80.0299987792969,80.1800003051758,79.3499984741211,1840,
10/27/2014,1/1/2018,1,79.9800033569336,,,0,
10/27/2014,2/1/2018,1,79.9400024414063,,,0,
10/27/2014,3/1/2018,1,79.9000015258789,,,0,
10/27/2014,4/1/2018,1,79.870002746582,,,0,
10/27/2014,5/1/2018,1,79.8499984741211,,,0,
10/27/2014,6/1/2018,1,79.8399963378906,,,0,
10/27/2014,7/1/2018,1,79.8099975585938,,,0,
10/27/2014,8/1/2018,1,79.8300018310547,,,0,
10/27/2014,9/1/2018,1,79.870002746582,,,0,
10/27/2014,10/1/2018,1,79.9300003051758,,,0,
10/27/2014,11/1/2018,1,80.0100021362305,,,0,
10/27/2014,12/1/2018,1,80.1100006103516,80.2399978637695,79.5699996948242,383,
10/27/2014,1/1/2019,1,80.0800018310547,,,0,
10/27/2014,2/1/2019,1,80.0500030517578,,,0,
10/27/2014,3/1/2019,1,80.0400009155274,,,0,
10/27/2014,4/1/2019,1,80.0400009155274,,,0,
10/27/2014,5/1/2019,1,80.0500030517578,,,0,
10/27/2014,6/1/2019,1,80.0699996948242,,,0,
10/27/2014,7/1/2019,1,80.0599975585937,,,0,
10/27/2014,8/1/2019,1,80.0899963378906,,,0,
10/27/2014,9/1/2019,1,80.129997253418,,,0,
10/27/2014,10/1/2019,1,80.1900024414062,,,0,
10/27/2014,11/1/2019,1,80.2699966430664,,,0,
10/27/2014,12/1/2019,1,80.379997253418,80.5699996948242,79.7600021362305,88,
10/27/2014,6/1/2020,1,80.4599990844727,,,0,
10/27/2014,12/1/2020,1,80.5299987792969,,80.4100036621094,0,
10/27/2014,6/1/2021,1,80.5699996948242,,,0,
10/27/2014,12/1/2021,1,80.6100006103516,,,0,
10/27/2014,6/1/2022,1,80.6399993896484,,,0,
10/27/2014,12/1/2022,1,80.6699981689453,,,0,
10/27/2014,11/1/2014,3,2.47530007362366,2.48580002784729,2.44530010223389,19573,
10/27/2014,12/1/2014,3,2.46289992332458,2.47230005264282,2.43230009078979,47034,
10/27/2014,1/1/2015,3,2.46510004997253,2.4728000164032,2.43479990959167,10220,
10/27/2014,2/1/2015,3,2.46620011329651,2.47390007972717,2.43650007247925,4361,
10/27/2014,3/1/2015,3,2.46320009231567,2.47199988365173,2.43300008773804,3806,
10/27/2014,4/1/2015,3,2.45700001716614,2.46460008621216,2.42700004577637,2168,
10/27/2014,5/1/2015,3,2.457200050354,2.46070003509521,2.42720007896423,1496,
10/27/2014,6/1/2015,3,2.46250009536743,2.46840000152588,2.4326000213623,3579,
10/27/2014,7/1/2015,3,2.47420001029968,2.47650003433228,2.44479990005493,1306,
10/27/2014,8/1/2015,3,2.48650002479553,2.48900008201599,2.45760011672974,594,
10/27/2014,9/1/2015,3,2.49830007553101,2.49860000610352,2.4695999622345,299,
10/27/2014,10/1/2015,3,2.50720000267029,2.50699996948242,2.4779999256134,325,
10/27/2014,11/1/2015,3,2.51399993896484,2.51430010795593,2.48539996147156,405,
10/27/2014,12/1/2015,3,2.51789999008179,2.51839995384216,2.48850011825562,2203,
10/27/2014,1/1/2016,3,2.52270007133484,2.52250003814697,2.49900007247925,365,
10/27/2014,2/1/2016,3,2.519700050354,,2.50029993057251,45,
10/27/2014,3/1/2016,3,2.51119995117187,,2.49309992790222,43,
10/27/2014,4/1/2016,3,2.50200009346008,2.49950003623962,2.48729991912842,87,
10/27/2014,5/1/2016,3,2.49769997596741,2.49950003623962,2.48589992523193,77,
10/27/2014,6/1/2016,3,2.4967999458313,2.49880003929138,2.48379993438721,246,
10/27/2014,7/1/2016,3,2.50300002098083,,2.4974000453949,0,
10/27/2014,8/1/2016,3,2.50999999046326,,,0,
10/27/2014,9/1/2016,3,2.51769995689392,,,0,
10/27/2014,10/1/2016,3,2.52539992332458,,,0,
10/27/2014,11/1/2016,3,2.53309988975525,,,0,
10/27/2014,12/1/2016,3,2.54080009460449,,2.53279995918274,12,
10/27/2014,1/1/2017,3,2.54229998588562,,,0,
10/27/2014,2/1/2017,3,2.54080009460449,,,0,
10/27/2014,3/1/2017,3,2.53629994392395,,,0,
10/27/2014,4/1/2017,3,2.52929997444153,,,0,
10/27/2014,5/1/2017,3,2.52430009841919,,,0,
10/27/2014,6/1/2017,3,2.52029991149902,,,0,
10/27/2014,7/1/2017,3,2.51979994773865,,,0,
10/27/2014,8/1/2017,3,2.52279996871948,,,0,
10/27/2014,9/1/2017,3,2.52579998970032,,,0,
10/27/2014,10/1/2017,3,2.52880001068115,,,0,
10/27/2014,11/1/2017,3,2.53180003166199,,,0,
10/27/2014,12/1/2017,3,2.53430008888245,,,0,
10/27/2014,1/1/2018,3,2.53329992294312,,,0,
10/27/2014,11/1/2014,4,2.17020010948181,2.18759989738464,2.13050007820129,26576,
10/27/2014,12/1/2014,4,2.13459992408752,2.14849996566772,2.09820008277893,41934,
10/27/2014,1/1/2015,4,2.13540005683899,2.14759993553162,2.10089993476868,11611,
10/27/2014,2/1/2015,4,2.1496000289917,2.16070008277893,2.11630010604858,4092,
10/27/2014,3/1/2015,4,2.17170000076294,2.1810998916626,2.13919997215271,4876,
10/27/2014,4/1/2015,4,2.36540007591248,2.37269997596741,2.33279991149902,1950,
10/27/2014,5/1/2015,4,2.37310004234314,2.38319993019104,2.34130001068115,1340,
10/27/2014,6/1/2015,4,2.36710000038147,2.37220001220703,2.33559989929199,1110,
10/27/2014,7/1/2015,4,2.35540008544922,2.35859990119934,2.32470011711121,1138,
10/27/2014,8/1/2015,4,2.33850002288818,2.34120011329651,2.30900001525879,850,
10/27/2014,9/1/2015,4,2.31699991226196,2.31820011138916,2.28810000419617,773,
10/27/2014,10/1/2015,4,2.19149994850159,2.18309998512268,2.16300010681152,325,
10/27/2014,11/1/2015,4,2.16950011253357,2.17280006408691,2.14100003242493,131,
10/27/2014,12/1/2015,4,2.15939998626709,2.16400003433228,2.13109993934631,192,
10/27/2014,1/1/2016,4,2.16339993476868,,2.14479994773865,3,
10/27/2014,2/1/2016,4,2.17639994621277,,2.16170001029968,0,
10/27/2014,3/1/2016,4,2.19939994812012,,2.19250011444092,0,
10/27/2014,4/1/2016,4,2.38089990615845,,,0,
10/27/2014,5/1/2016,4,2.38439989089966,,,0,
10/27/2014,6/1/2016,4,2.3814001083374,,,0,
10/27/2014,7/1/2016,4,2.37310004234314,,,0,
10/27/2014,8/1/2016,4,2.36209988594055,,,0,
10/27/2014,9/1/2016,4,2.34680008888245,,,0,
10/27/2014,10/1/2016,4,2.22079992294312,,,0,
10/27/2014,11/1/2016,4,2.19930005073547,,,0,
10/27/2014,12/1/2016,4,2.18930006027222,,,0,
10/27/2014,1/1/2017,4,2.18729996681213,,,0,
10/27/2014,2/1/2017,4,2.19379997253418,,,0,
10/27/2014,3/1/2017,4,2.20329999923706,,,0,
10/27/2014,4/1/2017,4,2.35179996490479,,,0,
10/27/2014,5/1/2017,4,2.34899997711182,,,0,
10/27/2014,6/1/2017,4,2.33999991416931,,,0,
10/27/2014,7/1/2017,4,2.32800006866455,,,0,
10/27/2014,8/1/2017,4,2.31299996376038,,,0,
10/27/2014,9/1/2017,4,2.29550004005432,,,0,
10/27/2014,10/1/2017,4,2.19549989700317,,,0,
10/28/2014,12/1/2014,1,81.4199981689453,81.6600036621094,80.3600006103516,222588,
10/28/2014,1/1/2015,1,81.120002746582,81.3000030517578,80.0299987792969,47829,
10/28/2014,2/1/2015,1,80.9400024414063,81.0699996948242,79.8199996948242,18154,
10/28/2014,3/1/2015,1,80.8300018310547,80.9199981689453,79.8499984741211,21095,
10/28/2014,4/1/2015,1,80.75,80.7900009155273,79.7200012207031,9473,
10/28/2014,5/1/2015,1,80.6999969482422,80.6399993896484,79.6999969482422,4722,
10/28/2014,6/1/2015,1,80.6600036621094,80.7099990844727,79.6100006103516,19198,
10/28/2014,7/1/2015,1,80.5500030517578,80.5599975585938,79.5999984741211,1704,
10/28/2014,8/1/2015,1,80.4599990844727,80.4199981689453,79.5400009155273,1128,
10/28/2014,9/1/2015,1,80.4199981689453,80.4199981689453,79.5599975585938,5226,
10/28/2014,10/1/2015,1,80.4100036621094,80.2399978637695,79.75,503,
10/28/2014,11/1/2015,1,80.4499969482422,80.4100036621094,79.5800018310547,563,
10/28/2014,12/1/2015,1,80.5100021362305,80.5500030517578,79.5699996948242,19207,
10/28/2014,1/1/2016,1,80.4700012207031,80.2099990844727,79.8600006103516,178,
10/28/2014,2/1/2016,1,80.4499969482422,80.1399993896484,79.8899993896484,78,
10/28/2014,3/1/2016,1,80.4400024414062,80.2200012207031,,1477,
10/28/2014,4/1/2016,1,80.4300003051758,,,240,
10/28/2014,5/1/2016,1,80.4300003051758,,,257,
10/28/2014,6/1/2016,1,80.4700012207031,80.4000015258789,79.8199996948242,5331,
10/28/2014,7/1/2016,1,80.4000015258789,80.0100021362305,79.9899978637695,20,
10/28/2014,8/1/2016,1,80.3899993896484,,,0,
10/28/2014,9/1/2016,1,80.379997253418,,,837,
10/28/2014,10/1/2016,1,80.4199981689453,,,435,
10/28/2014,11/1/2016,1,80.4599990844727,,,415,
10/28/2014,12/1/2016,1,80.5199966430664,80.5599975585938,79.6800003051758,6303,
10/28/2014,1/1/2017,1,80.4100036621094,,,50,
10/28/2014,2/1/2017,1,80.3399963378906,,,8,
10/28/2014,3/1/2017,1,80.2799987792969,,,0,
10/28/2014,4/1/2017,1,80.2699966430664,,,0,
10/28/2014,5/1/2017,1,80.2799987792969,,,0,
10/28/2014,6/1/2017,1,80.3000030517578,,,100,
10/28/2014,7/1/2017,1,80.1699981689453,,,0,
10/28/2014,8/1/2017,1,80.120002746582,,,0,
10/28/2014,9/1/2017,1,80.120002746582,,,0,
10/28/2014,10/1/2017,1,80.1600036621094,,,0,
10/28/2014,11/1/2017,1,80.2200012207031,,,0,
10/28/2014,12/1/2017,1,80.3199996948242,80.25,79.75,717,
10/28/2014,1/1/2018,1,80.2699966430664,,,0,
10/28/2014,2/1/2018,1,80.2200012207031,,,0,
10/28/2014,3/1/2018,1,80.1800003051758,,,0,
10/28/2014,4/1/2018,1,80.1500015258789,,,0,
10/28/2014,5/1/2018,1,80.129997253418,,,0,
10/28/2014,6/1/2018,1,80.120002746582,,,0,
10/28/2014,7/1/2018,1,80.0899963378906,,,0,
10/28/2014,8/1/2018,1,80.1100006103516,,,0,
10/28/2014,9/1/2018,1,80.1500015258789,,,0,
10/28/2014,10/1/2018,1,80.1999969482422,,,0,
10/28/2014,11/1/2018,1,80.2799987792969,,,0,
10/28/2014,12/1/2018,1,80.379997253418,80.3499984741211,79.8300018310547,229,
10/28/2014,1/1/2019,1,80.3399963378906,,,0,
10/28/2014,2/1/2019,1,80.3099975585937,,,0,
10/28/2014,3/1/2019,1,80.3000030517578,,,0,
10/28/2014,4/1/2019,1,80.3000030517578,,,0,
10/28/2014,5/1/2019,1,80.3000030517578,,,0,
10/28/2014,6/1/2019,1,80.3199996948242,,,0,
10/28/2014,7/1/2019,1,80.3099975585937,,,0,
10/28/2014,8/1/2019,1,80.3300018310547,,,0,
10/28/2014,9/1/2019,1,80.370002746582,,,0,
10/28/2014,10/1/2019,1,80.4300003051758,,,0,
10/28/2014,11/1/2019,1,80.5100021362305,,,0,
10/28/2014,12/1/2019,1,80.6100006103516,80.4400024414062,80.129997253418,180,
10/28/2014,6/1/2020,1,80.6900024414063,,,0,
10/28/2014,12/1/2020,1,80.7600021362305,80.5299987792969,80.5299987792969,14,
10/28/2014,6/1/2021,1,80.8000030517578,,,0,
10/28/2014,12/1/2021,1,80.8399963378906,,,0,
10/28/2014,6/1/2022,1,80.870002746582,,,0,
10/28/2014,12/1/2022,1,80.9000015258789,,,0,
10/28/2014,11/1/2014,3,2.49309992790222,2.49519991874695,2.46259999275208,20314,
10/28/2014,12/1/2014,3,2.48070001602173,2.48390007019043,2.44889998435974,45750,
10/28/2014,1/1/2015,3,2.48329997062683,2.48709988594055,2.45180010795593,16306,
10/28/2014,2/1/2015,3,2.48449993133545,2.48709988594055,2.45519995689392,7668,
10/28/2014,3/1/2015,3,2.48110008239746,2.48340010643005,2.45099997520447,3985,
10/28/2014,4/1/2015,3,2.47490000724792,2.47729992866516,2.44889998435974,1746,
10/28/2014,5/1/2015,3,2.47530007362366,2.47830009460449,2.4465000629425,1373,
10/28/2014,6/1/2015,3,2.48079991340637,2.48420000076294,2.45040011405945,2812,
10/28/2014,7/1/2015,3,2.49200010299683,2.49550008773804,2.46499991416931,647,
10/28/2014,8/1/2015,3,2.50370001792908,2.5074999332428,2.47810006141663,390,
10/28/2014,9/1/2015,3,2.51500010490417,2.5171000957489,2.48970007896423,308,
10/28/2014,10/1/2015,3,2.52340006828308,2.52539992332458,2.49920010566711,293,
10/28/2014,11/1/2015,3,2.52950000762939,2.53500008583069,2.50510001182556,315,
10/28/2014,12/1/2015,3,2.5327000617981,2.53690004348755,2.50769996643066,1173,
10/28/2014,1/1/2016,3,2.53670001029968,2.53900003433228,2.52099990844727,135,
10/28/2014,2/1/2016,3,2.53320002555847,2.53640007972717,2.53449988365173,33,
10/28/2014,3/1/2016,3,2.5239999294281,2.52679991722107,2.51119995117187,42,
10/28/2014,4/1/2016,3,2.51449990272522,2.52060008049011,2.51500010490417,12,
10/28/2014,5/1/2016,3,2.50999999046326,2.51149988174438,2.50200009346008,12,
10/28/2014,6/1/2016,3,2.5090000629425,2.50999999046326,2.50999999046326,6,
10/28/2014,7/1/2016,3,2.51519989967346,2.51550006866455,2.51550006866455,6,
10/28/2014,8/1/2016,3,2.52220010757446,2.51699995994568,,2,
10/28/2014,9/1/2016,3,2.52990007400513,2.52500009536743,,2,
10/28/2014,10/1/2016,3,2.53760004043579,2.53200006484985,,2,
10/28/2014,11/1/2016,3,2.54530000686645,,,2,
10/28/2014,12/1/2016,3,2.55299997329712,2.5599000453949,2.5599000453949,3,
10/28/2014,1/1/2017,3,2.55450010299683,,,2,
10/28/2014,2/1/2017,3,2.55299997329712,,,0,
10/28/2014,3/1/2017,3,2.54850006103516,,,0,
10/28/2014,4/1/2017,3,2.54150009155273,,,0,
10/28/2014,5/1/2017,3,2.53649997711182,,,0,
10/28/2014,6/1/2017,3,2.53250002861023,,,0,
10/28/2014,7/1/2017,3,2.53200006484985,,,0,
10/28/2014,8/1/2017,3,2.53500008583069,,,0,
10/28/2014,9/1/2017,3,2.53800010681152,,,0,
10/28/2014,10/1/2017,3,2.54099988937378,,,0,
10/28/2014,11/1/2017,3,2.54399991035461,,,0,
10/28/2014,12/1/2017,3,2.54649996757507,,,0,
10/28/2014,1/1/2018,3,2.54550004005432,,,0,
10/28/2014,11/1/2014,4,2.19609999656677,2.19989991188049,2.15639996528625,29448,
10/28/2014,12/1/2014,4,2.15520000457764,2.15820002555847,2.1185998916626,43274,
10/28/2014,1/1/2015,4,2.15380001068115,2.15599989891052,2.11980009078979,13991,
10/28/2014,2/1/2015,4,2.16729998588562,2.167799949646,2.1340000629425,4345,
10/28/2014,3/1/2015,4,2.18930006027222,2.19000005722046,2.15619993209839,4536,
10/28/2014,4/1/2015,4,2.38229990005493,2.3831000328064,2.35199999809265,1753,
10/28/2014,5/1/2015,4,2.38930010795593,2.39030003547668,2.35730004310608,1107,
10/28/2014,6/1/2015,4,2.3824999332428,2.38199996948242,2.35269999504089,1094,
10/28/2014,7/1/2015,4,2.37059998512268,2.37069988250732,2.34570002555847,971,
10/28/2014,8/1/2015,4,2.35409998893738,2.35330009460449,2.33039999008179,784,
10/28/2014,9/1/2015,4,2.33299994468689,2.33270001411438,2.30979990959167,479,
10/28/2014,10/1/2015,4,2.20740008354187,2.20700001716614,2.18519997596741,149,
10/28/2014,11/1/2015,4,2.18540000915527,2.18460011482239,2.16380000114441,115,
10/28/2014,12/1/2015,4,2.17600011825562,2.17689990997314,2.1521999835968,428,
10/28/2014,1/1/2016,4,2.18050003051758,2.17499995231628,,4,
10/28/2014,2/1/2016,4,2.19350004196167,2.18499994277954,,2,
10/28/2014,3/1/2016,4,2.21650004386902,2.21000003814697,,2,
10/28/2014,4/1/2016,4,2.3989999294281,2.39249992370605,,2,
10/28/2014,5/1/2016,4,2.40249991416931,2.39650011062622,,2,
10/28/2014,6/1/2016,4,2.39949989318848,,,2,
10/28/2014,7/1/2016,4,2.39120006561279,,,2,
10/28/2014,8/1/2016,4,2.3801999092102,,,2,
10/28/2014,9/1/2016,4,2.3649001121521,,,2,
10/28/2014,10/1/2016,4,2.23889994621277,,,2,
10/28/2014,11/1/2016,4,2.21740007400513,,,2,
10/28/2014,12/1/2016,4,2.20740008354187,,,2,
10/28/2014,1/1/2017,4,2.20539999008179,,,2,
10/28/2014,2/1/2017,4,2.21189999580383,,,0,
10/28/2014,3/1/2017,4,2.22140002250671,,,0,
10/28/2014,4/1/2017,4,2.36989998817444,,,0,
10/28/2014,5/1/2017,4,2.36710000038147,,,0,
10/28/2014,6/1/2017,4,2.35809993743896,,,0,
10/28/2014,7/1/2017,4,2.3461000919342,,,0,
10/28/2014,8/1/2017,4,2.33109998703003,,,0,
10/28/2014,9/1/2017,4,2.31360006332397,,,0,
10/28/2014,10/1/2017,4,2.21359992027283,,,0,
10/29/2014,12/1/2014,1,82.1999969482422,82.879997253418,81.4400024414062,283778,
10/29/2014,1/1/2015,1,81.9599990844727,82.5699996948242,81.129997253418,75803,
10/29/2014,2/1/2015,1,81.8099975585938,82.3300018310547,80.9800033569336,35585,
10/29/2014,3/1/2015,1,81.6800003051758,82.1900024414063,80.870002746582,30325,
10/29/2014,4/1/2015,1,81.5500030517578,82.0299987792969,80.9000015258789,12389,
10/29/2014,5/1/2015,1,81.4599990844727,81.9300003051758,81.2300033569336,9605,
10/29/2014,6/1/2015,1,81.3899993896484,81.9199981689453,80.6500015258789,32347,
10/29/2014,7/1/2015,1,81.2600021362305,81.6100006103516,80.6999969482422,1958,
10/29/2014,8/1/2015,1,81.1500015258789,81.5599975585937,80.6500015258789,1516,
10/29/2014,9/1/2015,1,81.0899963378906,81.5299987792969,80.6900024414063,7133,
10/29/2014,10/1/2015,1,81.0500030517578,81.2300033569336,80.7900009155273,929,
10/29/2014,11/1/2015,1,81.0599975585938,81.4700012207031,80.8300018310547,832,
10/29/2014,12/1/2015,1,81.0899963378906,81.6100006103516,80.5,31318,
10/29/2014,1/1/2016,1,81.0199966430664,81.2300033569336,,910,
10/29/2014,2/1/2016,1,80.9599990844727,81.129997253418,,442,
10/29/2014,3/1/2016,1,80.9100036621094,81.0400009155273,,2166,
10/29/2014,4/1/2016,1,80.879997253418,80.9300003051758,,35,
10/29/2014,5/1/2016,1,80.8600006103516,80.9000015258789,,112,
10/29/2014,6/1/2016,1,80.8899993896484,81.3300018310547,80.4199981689453,4578,
10/29/2014,7/1/2016,1,80.8099975585938,80.9000015258789,,75,
10/29/2014,8/1/2016,1,80.7900009155273,80.7300033569336,,69,
10/29/2014,9/1/2016,1,80.7900009155273,,,55,
10/29/2014,10/1/2016,1,80.8199996948242,,,21,
10/29/2014,11/1/2016,1,80.8600006103516,,,22,
10/29/2014,12/1/2016,1,80.9199981689453,81.3099975585937,80.4199981689453,8144,
10/29/2014,1/1/2017,1,80.8000030517578,,,55,
10/29/2014,2/1/2017,1,80.7300033569336,,,55,
10/29/2014,3/1/2017,1,80.6699981689453,,,0,
10/29/2014,4/1/2017,1,80.6500015258789,,,0,
10/29/2014,5/1/2017,1,80.6600036621094,,,0,
10/29/2014,6/1/2017,1,80.6800003051758,,,21,
10/29/2014,7/1/2017,1,80.5400009155273,,,0,
10/29/2014,8/1/2017,1,80.4899978637695,,,0,
10/29/2014,9/1/2017,1,80.4899978637695,,,0,
10/29/2014,10/1/2017,1,80.5299987792969,,,0,
10/29/2014,11/1/2017,1,80.5899963378906,,,0,
10/29/2014,12/1/2017,1,80.6800003051758,80.8099975585938,80.2200012207031,836,
10/29/2014,1/1/2018,1,80.629997253418,,,0,
10/29/2014,2/1/2018,1,80.5800018310547,,,0,
10/29/2014,3/1/2018,1,80.5400009155273,,,0,
10/29/2014,4/1/2018,1,80.5100021362305,,,0,
10/29/2014,5/1/2018,1,80.4899978637695,,,0,
10/29/2014,6/1/2018,1,80.4800033569336,,,0,
10/29/2014,7/1/2018,1,80.4499969482422,,,0,
10/29/2014,8/1/2018,1,80.4700012207031,,,0,
10/29/2014,9/1/2018,1,80.5100021362305,,,0,
10/29/2014,10/1/2018,1,80.5599975585938,,,0,
10/29/2014,11/1/2018,1,80.6399993896484,,,0,
10/29/2014,12/1/2018,1,80.7399978637695,80.8199996948242,80.3199996948242,98,
10/29/2014,1/1/2019,1,80.7099990844727,,,0,
10/29/2014,2/1/2019,1,80.6800003051758,,,0,
10/29/2014,3/1/2019,1,80.6699981689453,,,0,
10/29/2014,4/1/2019,1,80.6699981689453,,,0,
10/29/2014,5/1/2019,1,80.6800003051758,,,0,
10/29/2014,6/1/2019,1,80.6999969482422,,,0,
10/29/2014,7/1/2019,1,80.6900024414063,,,0,
10/29/2014,8/1/2019,1,80.7099990844727,,,0,
10/29/2014,9/1/2019,1,80.75,,,0,
10/29/2014,10/1/2019,1,80.8099975585938,,,0,
10/29/2014,11/1/2019,1,80.9000015258789,,,0,
10/29/2014,12/1/2019,1,81,80.9400024414063,80.6699981689453,10,
10/29/2014,6/1/2020,1,81.0800018310547,,,0,
10/29/2014,12/1/2020,1,81.1500015258789,,,0,
10/29/2014,6/1/2021,1,81.1900024414063,,,0,
10/29/2014,12/1/2021,1,81.2300033569336,,,0,
10/29/2014,6/1/2022,1,81.2600021362305,,,0,
10/29/2014,12/1/2022,1,81.2900009155274,,,0,
10/29/2014,11/1/2014,3,2.53500008583069,2.5543999671936,2.49749994277954,17193,
10/29/2014,12/1/2014,3,2.52349996566772,2.542799949646,2.48259997367859,82013,
10/29/2014,1/1/2015,3,2.52500009536743,2.54299998283386,2.48709988594055,36676,
10/29/2014,2/1/2015,3,2.52509999275208,2.54229998588562,2.49200010299683,19994,
10/29/2014,3/1/2015,3,2.51979994773865,2.53620004653931,2.49040007591248,11688,
10/29/2014,4/1/2015,3,2.51160001754761,2.52789998054504,2.48480010032654,5033,
10/29/2014,5/1/2015,3,2.51049995422363,2.52379989624023,2.48449993133545,3497,
10/29/2014,6/1/2015,3,2.51559996604919,2.53060007095337,2.48309993743896,9988,
10/29/2014,7/1/2015,3,2.52609992027283,2.54029989242554,2.5139000415802,1683,
10/29/2014,8/1/2015,3,2.53660011291504,2.55040001869202,2.52649998664856,632,
10/29/2014,9/1/2015,3,2.54710006713867,2.56060004234314,2.53859996795654,622,
10/29/2014,10/1/2015,3,2.55480003356934,2.5676999092102,2.55130004882812,371,
10/29/2014,11/1/2015,3,2.56019997596741,2.5757999420166,2.56060004234314,303,
10/29/2014,12/1/2015,3,2.56259989738464,2.5764000415802,2.54069995880127,2427,
10/29/2014,1/1/2016,3,2.5657000541687,2.57760000228882,2.56699991226196,93,
10/29/2014,2/1/2016,3,2.56130003929138,2.56439995765686,2.56170010566711,45,
10/29/2014,3/1/2016,3,2.55060005187988,2.56240010261536,2.55150008201599,46,
10/29/2014,4/1/2016,3,2.53920006752014,2.55089998245239,2.54999995231628,28,
10/29/2014,5/1/2016,3,2.53369998931885,2.54069995880127,2.53900003433228,23,
10/29/2014,6/1/2016,3,2.53169989585876,2.53550004959106,2.53500008583069,52,
10/29/2014,7/1/2016,3,2.53670001029968,2.53999996185303,2.53999996185303,17,
10/29/2014,8/1/2016,3,2.54270005226135,2.54999995231628,2.54999995231628,14,
10/29/2014,9/1/2016,3,2.54870009422302,2.5625,2.5625,12,
10/29/2014,10/1/2016,3,2.55520009994507,2.57030010223389,2.56960010528564,10,
10/29/2014,11/1/2016,3,2.56170010566711,2.57750010490417,2.5699999332428,7,
10/29/2014,12/1/2016,3,2.56820011138916,2.57360005378723,2.57360005378723,11,
10/29/2014,1/1/2017,3,2.56970000267029,,,3,
10/29/2014,2/1/2017,3,2.56820011138916,,,0,
10/29/2014,3/1/2017,3,2.56369996070862,,,0,
10/29/2014,4/1/2017,3,2.55570006370544,,,0,
10/29/2014,5/1/2017,3,2.54970002174377,,,0,
10/29/2014,6/1/2017,3,2.54469990730286,,,0,
10/29/2014,7/1/2017,3,2.5436999797821,,,0,
10/29/2014,8/1/2017,3,2.54670000076294,,,0,
10/29/2014,9/1/2017,3,2.54970002174377,,,0,
10/29/2014,10/1/2017,3,2.55270004272461,,,0,
10/29/2014,11/1/2017,3,2.55570006370544,,,0,
10/29/2014,12/1/2017,3,2.55819988250732,,,5,
10/29/2014,1/1/2018,3,2.55719995498657,,,0,
10/29/2014,11/1/2014,4,2.22070002555847,2.24749994277954,2.1975998878479,28444,
10/29/2014,12/1/2014,4,2.18160009384155,2.20530009269714,2.15520000457764,59475,
10/29/2014,1/1/2015,4,2.17869997024536,2.20009994506836,2.15429997444153,20008,
10/29/2014,2/1/2015,4,2.19149994850159,2.21129989624023,2.16440010070801,7933,
10/29/2014,3/1/2015,4,2.21280002593994,2.23200011253357,2.19779992103577,6316,
10/29/2014,4/1/2015,4,2.40610003471375,2.42300009727478,2.39079999923706,2387,
10/29/2014,5/1/2015,4,2.41339993476868,2.42799997329712,2.39759993553162,1587,
10/29/2014,6/1/2015,4,2.40590000152588,2.42070007324219,2.38899993896484,2674,
10/29/2014,7/1/2015,4,2.3931999206543,2.40659999847412,2.38319993019104,419,
10/29/2014,8/1/2015,4,2.37649989128113,2.38910007476807,2.37840008735657,168,
10/29/2014,9/1/2015,4,2.35439991950989,2.36660003662109,2.35470008850098,391,
10/29/2014,10/1/2015,4,2.22849988937378,2.24000000953674,,173,
10/29/2014,11/1/2015,4,2.2056999206543,2.21569991111755,2.20600008964539,166,
10/29/2014,12/1/2015,4,2.1956000328064,2.20939993858337,2.1816999912262,709,
10/29/2014,1/1/2016,4,2.20009994506836,2.20160007476807,,4,
10/29/2014,2/1/2016,4,2.21309995651245,2.21440005302429,,4,
10/29/2014,3/1/2016,4,2.2360999584198,2.2548999786377,2.2548999786377,3,
10/29/2014,4/1/2016,4,2.41910004615784,2.41059994697571,,0,
10/29/2014,5/1/2016,4,2.42260003089905,2.40300011634827,,0,
10/29/2014,6/1/2016,4,2.41960000991821,,,0,
10/29/2014,7/1/2016,4,2.41129994392395,,,0,
10/29/2014,8/1/2016,4,2.40030002593994,,,0,
10/29/2014,9/1/2016,4,2.38499999046326,,,0,
10/29/2014,10/1/2016,4,2.2590000629425,,,0,
10/29/2014,11/1/2016,4,2.23749995231628,,,0,
10/29/2014,12/1/2016,4,2.22749996185303,,,0,
10/29/2014,1/1/2017,4,2.22550010681152,,,0,
10/29/2014,2/1/2017,4,2.23200011253357,,,0,
10/29/2014,3/1/2017,4,2.24149990081787,,,0,
10/29/2014,4/1/2017,4,2.39000010490417,,,0,
10/29/2014,5/1/2017,4,2.38720011711121,,,0,
10/29/2014,6/1/2017,4,2.3782000541687,,,0,
10/29/2014,7/1/2017,4,2.36619997024536,,,0,
10/29/2014,8/1/2017,4,2.35120010375977,,,0,
10/29/2014,9/1/2017,4,2.33369994163513,,,0,
10/29/2014,10/1/2017,4,2.23370003700256,,,0,
10/30/2014,12/1/2014,1,81.120002746582,82.0899963378906,80.7200012207031,270203,
10/30/2014,1/1/2015,1,80.9000015258789,81.8199996948242,80.4899978637695,64339,
10/30/2014,2/1/2015,1,80.75,81.6699981689453,80.4000015258789,23722,
10/30/2014,3/1/2015,1,80.6399993896484,81.4300003051758,80.25,19256,
10/30/2014,4/1/2015,1,80.5599975585938,81.2699966430664,80.3300018310547,8691,
10/30/2014,5/1/2015,1,80.5199966430664,81.1600036621094,80.1600036621094,5648,
10/30/2014,6/1/2015,1,80.5100021362305,81.2200012207031,80.1600036621094,20321,
10/30/2014,7/1/2015,1,80.4300003051758,80.9899978637695,80.2099990844727,1659,
10/30/2014,8/1/2015,1,80.3600006103516,80.7600021362305,80.0999984741211,1192,
10/30/2014,9/1/2015,1,80.3300018310547,80.8099975585938,80.0899963378906,3161,
10/30/2014,10/1/2015,1,80.3199996948242,80.7300033569336,80,1541,
10/30/2014,11/1/2015,1,80.3600006103516,80.7300033569336,80.0999984741211,625,
10/30/2014,12/1/2015,1,80.4100036621094,80.8199996948242,80.0800018310547,23140,
10/30/2014,1/1/2016,1,80.3600006103516,,80.3099975585937,203,
10/30/2014,2/1/2016,1,80.3199996948242,,80.3099975585937,566,
10/30/2014,3/1/2016,1,80.2799987792969,,80.2099990844727,588,
10/30/2014,4/1/2016,1,80.2699966430664,,80.4199981689453,27,
10/30/2014,5/1/2016,1,80.2799987792969,,80.4300003051758,234,
10/30/2014,6/1/2016,1,80.3399963378906,80.4400024414062,80.1100006103516,3794,
10/30/2014,7/1/2016,1,80.2900009155274,,80.3300018310547,396,
10/30/2014,8/1/2016,1,80.3000030517578,,80.4400024414062,132,
10/30/2014,9/1/2016,1,80.3199996948242,,,124,
10/30/2014,10/1/2016,1,80.370002746582,,,46,
10/30/2014,11/1/2016,1,80.4300003051758,,,56,
10/30/2014,12/1/2016,1,80.5,80.6800003051758,80.0699996948242,10361,
10/30/2014,1/1/2017,1,80.3899993896484,,,66,
10/30/2014,2/1/2017,1,80.3300018310547,,,30,
10/30/2014,3/1/2017,1,80.2799987792969,,,13,
10/30/2014,4/1/2017,1,80.2699966430664,,,0,
10/30/2014,5/1/2017,1,80.2900009155274,,,0,
10/30/2014,6/1/2017,1,80.3199996948242,,,138,
10/30/2014,7/1/2017,1,80.1900024414062,,,0,
10/30/2014,8/1/2017,1,80.1500015258789,,,0,
10/30/2014,9/1/2017,1,80.1600036621094,,,0,
10/30/2014,10/1/2017,1,80.2099990844727,,,0,
10/30/2014,11/1/2017,1,80.2799987792969,,,0,
10/30/2014,12/1/2017,1,80.379997253418,80.5400009155273,79.9499969482422,1497,
10/30/2014,1/1/2018,1,80.3300018310547,,,0,
10/30/2014,2/1/2018,1,80.2900009155274,,,0,
10/30/2014,3/1/2018,1,80.2600021362305,,,0,
10/30/2014,4/1/2018,1,80.2300033569336,,,0,
10/30/2014,5/1/2018,1,80.2200012207031,,,0,
10/30/2014,6/1/2018,1,80.2200012207031,,,0,
10/30/2014,7/1/2018,1,80.1999969482422,,,0,
10/30/2014,8/1/2018,1,80.2200012207031,,,0,
10/30/2014,9/1/2018,1,80.2699966430664,,,0,
10/30/2014,10/1/2018,1,80.3300018310547,,,0,
10/30/2014,11/1/2018,1,80.4199981689453,,,0,
10/30/2014,12/1/2018,1,80.5199966430664,,80.1800003051758,148,
10/30/2014,1/1/2019,1,80.4899978637695,,,0,
10/30/2014,2/1/2019,1,80.4700012207031,,,0,
10/30/2014,3/1/2019,1,80.4599990844727,,,0,
10/30/2014,4/1/2019,1,80.4599990844727,,,0,
10/30/2014,5/1/2019,1,80.4700012207031,,,0,
10/30/2014,6/1/2019,1,80.5,,,0,
10/30/2014,7/1/2019,1,80.4899978637695,,,0,
10/30/2014,8/1/2019,1,80.5100021362305,,,0,
10/30/2014,9/1/2019,1,80.5599975585938,,,0,
10/30/2014,10/1/2019,1,80.629997253418,,,0,
10/30/2014,11/1/2019,1,80.7200012207031,,,0,
10/30/2014,12/1/2019,1,80.8199996948242,,80.4700012207031,11,
10/30/2014,6/1/2020,1,80.9000015258789,,,0,
10/30/2014,12/1/2020,1,80.9700012207031,,,0,
10/30/2014,6/1/2021,1,81.0100021362305,,,0,
10/30/2014,12/1/2021,1,81.0500030517578,,,0,
10/30/2014,6/1/2022,1,81.0800018310547,,,0,
10/30/2014,12/1/2022,1,81.1100006103516,,,0,
10/30/2014,11/1/2014,3,2.51279997825623,2.53309988975525,2.50049996376038,20321,
10/30/2014,12/1/2014,3,2.50500011444092,2.5220000743866,2.49070000648499,64797,
10/30/2014,1/1/2015,3,2.50379991531372,2.5229001045227,2.49009990692139,22373,
10/30/2014,2/1/2015,3,2.50279998779297,2.52279996871948,2.49040007591248,13336,
10/30/2014,3/1/2015,3,2.49640011787415,2.5171000957489,2.48449993133545,8717,
10/30/2014,4/1/2015,3,2.48790001869202,2.50880002975464,2.4760000705719,5446,
10/30/2014,5/1/2015,3,2.4867000579834,2.51020002365112,2.47769999504089,1861,
10/30/2014,6/1/2015,3,2.49210000038147,2.51300001144409,2.4818000793457,4887,
10/30/2014,7/1/2015,3,2.50329995155334,2.51789999008179,2.49559998512268,1074,
10/30/2014,8/1/2015,3,2.51480007171631,2.52900004386902,2.50430011749268,438,
10/30/2014,9/1/2015,3,2.52629995346069,2.53999996185303,2.51620006561279,282,
10/30/2014,10/1/2015,3,2.5353000164032,2.54559993743896,2.52519989013672,273,
10/30/2014,11/1/2015,3,2.54180002212524,2.5534999370575,2.53239989280701,368,
10/30/2014,12/1/2015,3,2.54520010948181,2.55739998817444,2.53579998016357,2162,
10/30/2014,1/1/2016,3,2.54889988899231,2.55809998512268,2.54530000686645,155,
10/30/2014,2/1/2016,3,2.54469990730286,2.55480003356934,2.53769993782043,191,
10/30/2014,3/1/2016,3,2.53399991989136,2.54550004005432,2.53309988975525,134,
10/30/2014,4/1/2016,3,2.5220000743866,2.53460001945496,2.52239990234375,37,
10/30/2014,5/1/2016,3,2.5164999961853,2.52600002288818,2.51839995384216,48,
10/30/2014,6/1/2016,3,2.5139000415802,2.51799988746643,2.50699996948242,84,
10/30/2014,7/1/2016,3,2.51789999008179,2.52600002288818,2.51990008354187,17,
10/30/2014,8/1/2016,3,2.52390003204346,2.52999997138977,2.52760004997253,5,
10/30/2014,9/1/2016,3,2.52990007400513,2.52500009536743,2.52500009536743,2,
10/30/2014,10/1/2016,3,2.5359001159668,,2.54570007324219,0,
10/30/2014,11/1/2016,3,2.54239988327026,,2.55329990386963,0,
10/30/2014,12/1/2016,3,2.54889988899231,,2.54739999771118,290,
10/30/2014,1/1/2017,3,2.55040001869202,,,0,
10/30/2014,2/1/2017,3,2.54889988899231,,,0,
10/30/2014,3/1/2017,3,2.54439997673035,,,0,
10/30/2014,4/1/2017,3,2.53640007972717,,,0,
10/30/2014,5/1/2017,3,2.5304000377655,,,0,
10/30/2014,6/1/2017,3,2.52539992332458,,,0,
10/30/2014,7/1/2017,3,2.52439999580383,,,0,
10/30/2014,8/1/2017,3,2.52740001678467,,,0,
10/30/2014,9/1/2017,3,2.5304000377655,,,0,
10/30/2014,10/1/2017,3,2.53340005874634,,,0,
10/30/2014,11/1/2017,3,2.53640007972717,,,0,
10/30/2014,12/1/2017,3,2.53889989852905,,,0,
10/30/2014,1/1/2018,3,2.5378999710083,,,0,
10/30/2014,11/1/2014,4,2.19580006599426,2.22429990768433,2.18549990653992,21344,
10/30/2014,12/1/2014,4,2.16100001335144,2.18479990959167,2.14860010147095,46858,
10/30/2014,1/1/2015,4,2.15680003166199,2.18079996109009,2.14669990539551,14147,
10/30/2014,2/1/2015,4,2.16950011253357,2.19350004196167,2.15899991989136,5567,
10/30/2014,3/1/2015,4,2.19079995155334,2.20359992980957,2.18120002746582,4139,
10/30/2014,4/1/2015,4,2.38459992408752,2.39680004119873,2.37590003013611,2542,
10/30/2014,5/1/2015,4,2.3914999961853,2.41519999504089,2.38260006904602,1705,
10/30/2014,6/1/2015,4,2.38350009918213,2.40639996528625,2.37450003623962,1488,
10/30/2014,7/1/2015,4,2.37039995193481,2.37969994544983,2.36220002174377,256,
10/30/2014,8/1/2015,4,2.35339999198914,2.36890006065369,2.34570002555847,297,
10/30/2014,9/1/2015,4,2.33179998397827,2.34660005569458,2.3257999420166,534,
10/30/2014,10/1/2015,4,2.20589995384216,2.21950006484985,2.1988000869751,607,
10/30/2014,11/1/2015,4,2.18390011787415,2.19659996032715,2.17810010910034,330,
10/30/2014,12/1/2015,4,2.17429995536804,2.18600010871887,2.16709995269775,465,
10/30/2014,1/1/2016,4,2.17829990386963,2.17499995231628,2.17499995231628,6,
10/30/2014,2/1/2016,4,2.19129991531372,2.20250010490417,2.19770002365112,2,
10/30/2014,3/1/2016,4,2.21429991722107,,2.22830009460449,0,
10/30/2014,4/1/2016,4,2.39730000495911,,,0,
10/30/2014,5/1/2016,4,2.40079998970032,2.42249989509583,2.42249989509583,1,
10/30/2014,6/1/2016,4,2.39779996871948,,,0,
10/30/2014,7/1/2016,4,2.38949990272522,,,0,
10/30/2014,8/1/2016,4,2.37849998474121,,,0,
10/30/2014,9/1/2016,4,2.36319994926453,,,0,
10/30/2014,10/1/2016,4,2.23720002174377,,,0,
10/30/2014,11/1/2016,4,2.21569991111755,,,0,
10/30/2014,12/1/2016,4,2.2056999206543,,,0,
10/30/2014,1/1/2017,4,2.20370006561279,,,0,
10/30/2014,2/1/2017,4,2.21020007133484,,,0,
10/30/2014,3/1/2017,4,2.21970009803772,,,0,
10/30/2014,4/1/2017,4,2.36820006370544,,,0,
10/30/2014,5/1/2017,4,2.36540007591248,,,0,
10/30/2014,6/1/2017,4,2.35640001296997,,,0,
10/30/2014,7/1/2017,4,2.34439992904663,,,0,
10/30/2014,8/1/2017,4,2.32940006256104,,,0,
10/30/2014,9/1/2017,4,2.3118999004364,,,0,
10/30/2014,10/1/2017,4,2.21189999580383,,,0,
10/31/2014,12/1/2014,1,80.5400009155273,81.2699966430664,79.5500030517578,294148,
10/31/2014,1/1/2015,1,80.4199981689453,81.0400009155273,79.3300018310547,79667,
10/31/2014,2/1/2015,1,80.3600006103516,80.9100036621094,79.1900024414062,27649,
10/31/2014,3/1/2015,1,80.3099975585937,80.75,79.0599975585937,26451,
10/31/2014,4/1/2015,1,80.2600021362305,80.6500015258789,79,8908,
10/31/2014,5/1/2015,1,80.2300033569336,80.5599975585938,78.9899978637695,5028,
10/31/2014,6/1/2015,1,80.2200012207031,80.6399993896484,78.9599990844727,27690,
10/31/2014,7/1/2015,1,80.1600036621094,80.5500030517578,78.9000015258789,1778,
10/31/2014,8/1/2015,1,80.120002746582,80.4700012207031,78.879997253418,1124,
10/31/2014,9/1/2015,1,80.129997253418,80.4499969482422,78.9700012207031,3859,
10/31/2014,10/1/2015,1,80.1399993896484,80.4199981689453,79,630,
10/31/2014,11/1/2015,1,80.1999969482422,80.4700012207031,79.0800018310547,1022,
10/31/2014,12/1/2015,1,80.2699966430664,80.5800018310547,79.0800018310547,23771,
10/31/2014,1/1/2016,1,80.25,,79.3600006103516,247,
10/31/2014,2/1/2016,1,80.2399978637695,,79.4000015258789,136,
10/31/2014,3/1/2016,1,80.2300033569336,,79.25,557,
10/31/2014,4/1/2016,1,80.25,,79.5800018310547,28,
10/31/2014,5/1/2016,1,80.2900009155274,,79.629997253418,38,
10/31/2014,6/1/2016,1,80.379997253418,80.3499984741211,79.4199981689453,2493,
10/31/2014,7/1/2016,1,80.3499984741211,80.3199996948242,79.629997253418,8,
10/31/2014,8/1/2016,1,80.370002746582,,79.9400024414063,0,
10/31/2014,9/1/2016,1,80.4100036621094,,,206,
10/31/2014,10/1/2016,1,80.4700012207031,,,464,
10/31/2014,11/1/2016,1,80.5400009155273,,,9,
10/31/2014,12/1/2016,1,80.629997253418,80.9300003051758,79.5500030517578,7624,
10/31/2014,1/1/2017,1,80.5400009155273,,,8,
10/31/2014,2/1/2017,1,80.4899978637695,,,200,
10/31/2014,3/1/2017,1,80.4599990844727,,,0,
10/31/2014,4/1/2017,1,80.4700012207031,,,0,
10/31/2014,5/1/2017,1,80.5,,,0,
10/31/2014,6/1/2017,1,80.5500030517578,,,115,
10/31/2014,7/1/2017,1,80.4400024414062,,,100,
10/31/2014,8/1/2017,1,80.4199981689453,,,0,
10/31/2014,9/1/2017,1,80.4400024414062,,,0,
10/31/2014,10/1/2017,1,80.5,,,0,
10/31/2014,11/1/2017,1,80.5899963378906,,,0,
10/31/2014,12/1/2017,1,80.7099990844727,80.9899978637695,79.6999969482422,2389,
10/31/2014,1/1/2018,1,80.6699981689453,,,0,
10/31/2014,2/1/2018,1,80.6399993896484,,,0,
10/31/2014,3/1/2018,1,80.6100006103516,,,0,
10/31/2014,4/1/2018,1,80.5899963378906,,,0,
10/31/2014,5/1/2018,1,80.5899963378906,,,0,
10/31/2014,6/1/2018,1,80.5999984741211,,,0,
10/31/2014,7/1/2018,1,80.5899963378906,,,0,
10/31/2014,8/1/2018,1,80.620002746582,,,0,
10/31/2014,9/1/2018,1,80.6800003051758,,,0,
10/31/2014,10/1/2018,1,80.75,,,0,
10/31/2014,11/1/2018,1,80.8499984741211,,,0,
10/31/2014,12/1/2018,1,80.9599990844727,81.1100006103516,79.9499969482422,109,
10/31/2014,1/1/2019,1,80.9300003051758,,,0,
10/31/2014,2/1/2019,1,80.9100036621094,,,0,
10/31/2014,3/1/2019,1,80.9100036621094,,,0,
10/31/2014,4/1/2019,1,80.9199981689453,,,0,
10/31/2014,5/1/2019,1,80.9400024414063,,,0,
10/31/2014,6/1/2019,1,80.9700012207031,,,0,
10/31/2014,7/1/2019,1,80.9599990844727,,,0,
10/31/2014,8/1/2019,1,80.9899978637695,,,0,
10/31/2014,9/1/2019,1,81.0400009155273,,,0,
10/31/2014,10/1/2019,1,81.1100006103516,,,0,
10/31/2014,11/1/2019,1,81.1999969482422,,,0,
10/31/2014,12/1/2019,1,81.3099975585937,81.3300018310547,80.370002746582,32,
10/31/2014,6/1/2020,1,81.3499984741211,,,0,
10/31/2014,12/1/2020,1,81.3899993896484,81.2900009155274,80.6699981689453,24,
10/31/2014,6/1/2021,1,81.4300003051758,,,0,
10/31/2014,12/1/2021,1,81.4599990844727,,,4,
10/31/2014,6/1/2022,1,81.4899978637695,,,0,
10/31/2014,12/1/2022,1,81.5199966430664,81.370002746582,81.2699966430664,4,
10/31/2014,11/1/2014,3,2.51449990272522,2.52589988708496,2.46919989585876,5295,
10/31/2014,12/1/2014,3,2.51090002059937,2.52119994163513,2.46009993553162,64796,
10/31/2014,1/1/2015,3,2.50740003585815,2.51640009880066,2.45830011367798,24351,
10/31/2014,2/1/2015,3,2.50410008430481,2.51099991798401,2.45609998703003,16977,
10/31/2014,3/1/2015,3,2.49620008468628,2.50359988212585,2.45009994506836,11215,
10/31/2014,4/1/2015,3,2.48709988594055,2.49390006065369,2.4407000541687,4350,
10/31/2014,5/1/2015,3,2.48569989204407,2.49140000343323,2.44199991226196,2243,
10/31/2014,6/1/2015,3,2.49040007591248,2.49559998512268,2.4475998878479,6467,
10/31/2014,7/1/2015,3,2.50090003013611,2.50559997558594,2.45819997787476,1164,
10/31/2014,8/1/2015,3,2.51160001754761,2.51690006256104,2.47140002250671,820,
10/31/2014,9/1/2015,3,2.52250003814697,2.52740001678467,2.48390007019043,392,
10/31/2014,10/1/2015,3,2.53110003471375,2.53539991378784,2.4935998916626,301,
10/31/2014,11/1/2015,3,2.53749990463257,2.54080009460449,2.49970006942749,273,
10/31/2014,12/1/2015,3,2.54089999198914,2.54710006713867,2.50359988212585,1358,
10/31/2014,1/1/2016,3,2.54480004310608,2.54649996757507,2.51370000839233,247,
10/31/2014,2/1/2016,3,2.54080009460449,2.54450011253357,2.51300001144409,95,
10/31/2014,3/1/2016,3,2.53010010719299,2.54349994659424,2.50410008430481,61,
10/31/2014,4/1/2016,3,2.51839995384216,2.52250003814697,2.49530005455017,49,
10/31/2014,5/1/2016,3,2.51379990577698,2.53010010719299,2.49270009994507,50,
10/31/2014,6/1/2016,3,2.51220011711121,2.51550006866455,2.48880004882812,61,
10/31/2014,7/1/2016,3,2.51640009880066,2.52090001106262,2.49830007553101,7,
10/31/2014,8/1/2016,3,2.52239990234375,2.51699995994568,2.50629997253418,1,
10/31/2014,9/1/2016,3,2.52839994430542,,2.51620006561279,0,
10/31/2014,10/1/2016,3,2.53439998626709,2.53200006484985,2.52819991111755,1,
10/31/2014,11/1/2016,3,2.54089999198914,,,0,
10/31/2014,12/1/2016,3,2.54739999771118,2.52369999885559,2.52369999885559,43,
10/31/2014,1/1/2017,3,2.54990005493164,,,0,
10/31/2014,2/1/2017,3,2.54839992523193,,,0,
10/31/2014,3/1/2017,3,2.54439997673035,,,0,
10/31/2014,4/1/2017,3,2.53690004348755,,,0,
10/31/2014,5/1/2017,3,2.53139996528625,,,0,
10/31/2014,6/1/2017,3,2.52690005302429,,,0,
10/31/2014,7/1/2017,3,2.52589988708496,,,0,
10/31/2014,8/1/2017,3,2.52940011024475,2.51999998092651,2.51999998092651,2,
10/31/2014,9/1/2017,3,2.53290009498596,2.52250003814697,2.52250003814697,2,
10/31/2014,10/1/2017,3,2.53640007972717,2.52500009536743,2.52500009536743,1,
10/31/2014,11/1/2017,3,2.53990006446838,,,0,
10/31/2014,12/1/2017,3,2.54239988327026,,,3,
10/31/2014,1/1/2018,3,2.54139995574951,,,0,
10/31/2014,11/1/2014,4,2.16950011253357,2.19549989700317,2.15120005607605,6240,
10/31/2014,12/1/2014,4,2.14779996871948,2.16400003433228,2.1168999671936,51900,
10/31/2014,1/1/2015,4,2.14569997787476,2.15919995307922,2.11220002174377,20746,
10/31/2014,2/1/2015,4,2.1596999168396,2.17230010032654,2.12549996376038,7009,
10/31/2014,3/1/2015,4,2.18160009384155,2.19589996337891,2.14660000801086,7825,
10/31/2014,4/1/2015,4,2.37730002403259,2.38739991188049,2.34170007705688,4702,
10/31/2014,5/1/2015,4,2.38450002670288,2.39840006828308,2.34980010986328,1099,
10/31/2014,6/1/2015,4,2.37669992446899,2.39240002632141,2.34380006790161,1946,
10/31/2014,7/1/2015,4,2.36450004577637,2.37940001487732,2.33189988136291,104,
10/31/2014,8/1/2015,4,2.34789991378784,2.35590004920959,2.31669998168945,71,
10/31/2014,9/1/2015,4,2.32669997215271,2.33299994468689,2.29839992523193,256,
10/31/2014,10/1/2015,4,2.20129990577698,2.20729994773865,2.17090010643005,105,
10/31/2014,11/1/2015,4,2.17930006980896,2.18460011482239,2.14930009841919,59,
10/31/2014,12/1/2015,4,2.16950011253357,2.17700004577637,2.1389000415802,234,
10/31/2014,1/1/2016,4,2.17389988899231,2.17689990997314,2.15300011634827,13,
10/31/2014,2/1/2016,4,2.1868999004364,2.20000004768372,2.16899991035461,14,
10/31/2014,3/1/2016,4,2.20989990234375,2.21650004386902,2.19930005073547,6,
10/31/2014,4/1/2016,4,2.39289999008179,2.40149998664856,2.39249992370605,3,
10/31/2014,5/1/2016,4,2.396399974823,2.40350008010864,2.39650011062622,1,
10/31/2014,6/1/2016,4,2.39339995384216,,,0,
10/31/2014,7/1/2016,4,2.3850998878479,,,0,
10/31/2014,8/1/2016,4,2.37409996986389,,,0,
10/31/2014,9/1/2016,4,2.35879993438721,,,0,
10/31/2014,10/1/2016,4,2.23280000686645,,,0,
10/31/2014,11/1/2016,4,2.21129989624023,,,0,
10/31/2014,12/1/2016,4,2.20129990577698,,,0,
10/31/2014,1/1/2017,4,2.19930005073547,,,0,
10/31/2014,2/1/2017,4,2.20580005645752,,,0,
10/31/2014,3/1/2017,4,2.2153000831604,,,0,
10/31/2014,4/1/2017,4,2.36380004882812,,,0,
10/31/2014,5/1/2017,4,2.36100006103516,,,0,
10/31/2014,6/1/2017,4,2.35199999809265,,,0,
10/31/2014,7/1/2017,4,2.33999991416931,,,0,
10/31/2014,8/1/2017,4,2.32500004768372,,,0,
10/31/2014,9/1/2017,4,2.30749988555908,,,0,
10/31/2014,10/1/2017,4,2.20749998092651,,,0,
10/31/2014,11/1/2017,4,2.18499994277954,,,0,
11/3/2014,12/1/2014,1,78.7799987792969,80.9800033569336,78.0800018310547,386005,
11/3/2014,1/1/2015,1,78.8399963378906,80.870002746582,78.1399993896484,123826,
11/3/2014,2/1/2015,1,78.8399963378906,80.8099975585938,78.1900024414063,45031,
11/3/2014,3/1/2015,1,78.8499984741211,80.7600021362305,78.2399978637695,36616,
11/3/2014,4/1/2015,1,78.8499984741211,80.7399978637695,78.2699966430664,18636,
11/3/2014,5/1/2015,1,78.8600006103516,80.620002746582,78.2799987792969,11724,
11/3/2014,6/1/2015,1,78.9000015258789,80.7300033569336,78.2799987792969,33569,
11/3/2014,7/1/2015,1,78.9100036621094,80.5999984741211,78.3499984741211,4776,
11/3/2014,8/1/2015,1,78.9599990844727,80.5599975585938,78.3899993896484,2499,
11/3/2014,9/1/2015,1,79.0699996948242,80.6100006103516,78.5500030517578,5591,
11/3/2014,10/1/2015,1,79.1800003051758,80.5500030517578,78.6900024414063,1303,
11/3/2014,11/1/2015,1,79.3300018310547,80.6900024414063,78.8199996948242,1139,
11/3/2014,12/1/2015,1,79.4800033569336,80.870002746582,78.8899993896484,33992,
11/3/2014,1/1/2016,1,79.5299987792969,80.6500015258789,79.25,111,
11/3/2014,2/1/2016,1,79.5899963378906,80.5899963378906,79.370002746582,186,
11/3/2014,3/1/2016,1,79.6600036621094,,79.4499969482422,1052,
11/3/2014,4/1/2016,1,79.75,80.5100021362305,79.7099990844727,188,
11/3/2014,5/1/2016,1,79.8600006103516,80.5500030517578,79.8300018310547,282,
11/3/2014,6/1/2016,1,80.0199966430664,80.9800033569336,79.9599990844727,3425,
11/3/2014,7/1/2016,1,80.0500030517578,80.6600036621094,80,6,
11/3/2014,8/1/2016,1,80.129997253418,80.5800018310547,,0,
11/3/2014,9/1/2016,1,80.2300033569336,,,300,
11/3/2014,10/1/2016,1,80.3499984741211,,,5,
11/3/2014,11/1/2016,1,80.4800033569336,,,11,
11/3/2014,12/1/2016,1,80.629997253418,81.4000015258789,80.129997253418,12132,
11/3/2014,1/1/2017,1,80.5699996948242,,,5,
11/3/2014,2/1/2017,1,80.5500030517578,,,0,
11/3/2014,3/1/2017,1,80.5599975585938,,,0,
11/3/2014,4/1/2017,1,80.6100006103516,,,0,
11/3/2014,5/1/2017,1,80.6800003051758,,,0,
11/3/2014,6/1/2017,1,80.7699966430664,81.1500015258789,81.1500015258789,1309,
11/3/2014,7/1/2017,1,80.6900024414063,,,0,
11/3/2014,8/1/2017,1,80.6999969482422,,,0,
11/3/2014,9/1/2017,1,80.75,,,0,
11/3/2014,10/1/2017,1,80.8399963378906,,,0,
11/3/2014,11/1/2017,1,80.9599990844727,,,0,
11/3/2014,12/1/2017,1,81.1100006103516,81.7399978637695,80.620002746582,3223,
11/3/2014,1/1/2018,1,81.0800018310547,,,0,
11/3/2014,2/1/2018,1,81.0599975585938,,,0,
11/3/2014,3/1/2018,1,81.0400009155273,,,0,
11/3/2014,4/1/2018,1,81.0299987792969,,,0,
11/3/2014,5/1/2018,1,81.0400009155273,,,0,
11/3/2014,6/1/2018,1,81.0500030517578,,,0,
11/3/2014,7/1/2018,1,81.0500030517578,,,0,
11/3/2014,8/1/2018,1,81.0899963378906,,,0,
11/3/2014,9/1/2018,1,81.1600036621094,,,0,
11/3/2014,10/1/2018,1,81.2399978637695,,,0,
11/3/2014,11/1/2018,1,81.3399963378906,,,0,
11/3/2014,12/1/2018,1,81.4599990844727,81.8899993896484,81.1100006103516,496,
11/3/2014,1/1/2019,1,81.4400024414062,,,0,
11/3/2014,2/1/2019,1,81.4300003051758,,,0,
11/3/2014,3/1/2019,1,81.4300003051758,,,0,
11/3/2014,4/1/2019,1,81.4400024414062,,,0,
11/3/2014,5/1/2019,1,81.4599990844727,,,0,
11/3/2014,6/1/2019,1,81.4899978637695,,,0,
11/3/2014,7/1/2019,1,81.4800033569336,,,0,
11/3/2014,8/1/2019,1,81.5100021362305,,,0,
11/3/2014,9/1/2019,1,81.5699996948242,,,0,
11/3/2014,10/1/2019,1,81.6500015258789,,,0,
11/3/2014,11/1/2019,1,81.75,,,0,
11/3/2014,12/1/2019,1,81.8600006103516,82.2699966430664,81.8499984741211,54,
11/3/2014,6/1/2020,1,81.9100036621094,,,0,
11/3/2014,12/1/2020,1,81.9499969482422,82.1699981689453,,0,
11/3/2014,6/1/2021,1,81.9899978637695,,,0,
11/3/2014,12/1/2021,1,82.0199966430664,81.5400009155274,,0,
11/3/2014,6/1/2022,1,82.0500030517578,,,0,
11/3/2014,12/1/2022,1,82.0800018310547,,,0,
11/3/2014,12/1/2014,3,2.4899001121521,2.53449988365173,2.47499990463257,69616,
11/3/2014,1/1/2015,3,2.48469996452332,2.52789998054504,2.47000002861023,26359,
11/3/2014,2/1/2015,3,2.47959995269775,2.52220010757446,2.46589994430542,15944,
11/3/2014,3/1/2015,3,2.47090005874634,2.51139998435974,2.45609998703003,13948,
11/3/2014,4/1/2015,3,2.46160006523132,2.50099992752075,2.44770002365112,8003,
11/3/2014,5/1/2015,3,2.46079993247986,2.49760007858276,2.44709992408752,3300,
11/3/2014,6/1/2015,3,2.46609997749329,2.50349998474121,2.4514000415802,7280,
11/3/2014,7/1/2015,3,2.47659993171692,2.51119995117187,2.46379995346069,618,
11/3/2014,8/1/2015,3,2.48740005493164,2.52279996871948,2.47519993782043,381,
11/3/2014,9/1/2015,3,2.49869990348816,2.53340005874634,2.4867000579834,323,
11/3/2014,10/1/2015,3,2.50830006599426,2.53889989852905,2.49729990959167,252,
11/3/2014,11/1/2015,3,2.51559996604919,2.54570007324219,2.50469994544983,277,
11/3/2014,12/1/2015,3,2.519700050354,2.55340003967285,2.50789999961853,2552,
11/3/2014,1/1/2016,3,2.52390003204346,2.5511999130249,2.51699995994568,153,
11/3/2014,2/1/2016,3,2.51990008354187,2.55559992790222,2.51659989356995,68,
11/3/2014,3/1/2016,3,2.50909996032715,2.53299999237061,2.50839996337891,66,
11/3/2014,4/1/2016,3,2.49670004844666,2.51889991760254,2.49850010871887,68,
11/3/2014,5/1/2016,3,2.49219989776611,2.48659992218018,2.48659992218018,61,
11/3/2014,6/1/2016,3,2.49149990081787,2.51460003852844,2.49160003662109,272,
11/3/2014,7/1/2016,3,2.49580001831055,,2.49959993362427,43,
11/3/2014,8/1/2016,3,2.50180006027222,,2.50710010528564,0,
11/3/2014,9/1/2016,3,2.50780010223389,,2.51760005950928,0,
11/3/2014,10/1/2016,3,2.51379990577698,,2.52810001373291,0,
11/3/2014,11/1/2016,3,2.52029991149902,,,0,
11/3/2014,12/1/2016,3,2.52670001983643,2.54979991912842,2.53279995918274,30,
11/3/2014,1/1/2017,3,2.52920007705688,,,0,
11/3/2014,2/1/2017,3,2.52769994735718,,,0,
11/3/2014,3/1/2017,3,2.52369999885559,,,0,
11/3/2014,4/1/2017,3,2.51620006561279,,,0,
11/3/2014,5/1/2017,3,2.5106999874115,,,0,
11/3/2014,6/1/2017,3,2.50620007514954,,,0,
11/3/2014,7/1/2017,3,2.5051999092102,,,0,
11/3/2014,8/1/2017,3,2.50869989395142,,,0,
11/3/2014,9/1/2017,3,2.51220011711121,,,0,
11/3/2014,10/1/2017,3,2.51570010185242,,,0,
11/3/2014,11/1/2017,3,2.51920008659363,,,0,
11/3/2014,12/1/2017,3,2.52169990539551,,,0,
11/3/2014,1/1/2018,3,2.52069997787476,,,0,
11/3/2014,12/1/2014,4,2.11759996414185,2.16199994087219,2.10689997673035,53902,
11/3/2014,1/1/2015,4,2.11570000648499,2.15809988975525,2.10509991645813,20127,
11/3/2014,2/1/2015,4,2.13010001182556,2.17120003700256,2.11879992485046,7823,
11/3/2014,3/1/2015,4,2.15300011634827,2.19020009040833,2.14039993286133,5340,
11/3/2014,4/1/2015,4,2.35010004043579,2.38579988479614,2.3371000289917,2856,
11/3/2014,5/1/2015,4,2.35780000686645,2.39479994773865,2.34380006790161,1420,
11/3/2014,6/1/2015,4,2.35089993476868,2.38689994812012,2.33660006523132,2664,
11/3/2014,7/1/2015,4,2.33979988098145,2.37549996376038,2.32599997520447,527,
11/3/2014,8/1/2015,4,2.32410001754761,2.35540008544922,2.31069993972778,530,
11/3/2014,9/1/2015,4,2.30299997329712,2.33839988708496,2.28949999809265,725,
11/3/2014,10/1/2015,4,2.17799997329712,2.20790004730225,2.16490006446838,480,
11/3/2014,11/1/2015,4,2.15639996528625,2.18409991264343,2.14409995079041,358,
11/3/2014,12/1/2015,4,2.14730000495911,2.17980003356934,2.1331000328064,734,
11/3/2014,1/1/2016,4,2.15199995040894,2.17490005493164,2.14879989624023,6,
11/3/2014,2/1/2016,4,2.16499996185303,2.18790006637573,2.16370010375977,5,
11/3/2014,3/1/2016,4,2.1881000995636,2.21020007133484,2.19129991531372,3,
11/3/2014,4/1/2016,4,2.37109994888306,,2.39170002937317,1,
11/3/2014,5/1/2016,4,2.37459993362427,2.42249989509583,2.39770007133484,3,
11/3/2014,6/1/2016,4,2.37159991264343,2.39650011062622,2.39650011062622,1,
11/3/2014,7/1/2016,4,2.36330008506775,,,0,
11/3/2014,8/1/2016,4,2.35229992866516,,,0,
11/3/2014,9/1/2016,4,2.33699989318848,,,0,
11/3/2014,10/1/2016,4,2.21099996566772,,,0,
11/3/2014,11/1/2016,4,2.18950009346008,,,0,
11/3/2014,12/1/2016,4,2.17950010299683,2.19799995422363,2.19799995422363,1,
11/3/2014,1/1/2017,4,2.17750000953674,,,0,
11/3/2014,2/1/2017,4,2.18400001525879,,,0,
11/3/2014,3/1/2017,4,2.19350004196167,,,0,
11/3/2014,4/1/2017,4,2.34200000762939,,,0,
11/3/2014,5/1/2017,4,2.33920001983643,,,0,
11/3/2014,6/1/2017,4,2.33019995689392,,,0,
11/3/2014,7/1/2017,4,2.31820011138916,,,0,
11/3/2014,8/1/2017,4,2.30320000648499,,,0,
11/3/2014,9/1/2017,4,2.28570008277893,,,0,
11/3/2014,10/1/2017,4,2.18569993972778,,,0,
11/3/2014,11/1/2017,4,2.16319990158081,,,0,
11/4/2014,12/1/2014,1,77.1900024414063,78.4100036621094,75.8399963378906,432670,
11/4/2014,1/1/2015,1,77.1900024414063,78.4700012207031,75.9499969482422,127990,
11/4/2014,2/1/2015,1,77.1900024414063,78.4800033569336,76.0500030517578,56067,
11/4/2014,3/1/2015,1,77.2399978637695,78.5299987792969,76.1399993896484,47846,
11/4/2014,4/1/2015,1,77.2900009155273,78.5199966430664,76.2600021362305,23921,
11/4/2014,5/1/2015,1,77.3499984741211,78.4800033569336,76.3000030517578,13702,
11/4/2014,6/1/2015,1,77.4300003051758,78.5899963378906,76.4400024414063,58730,
11/4/2014,7/1/2015,1,77.4800033569336,78.5400009155273,76.75,6660,
11/4/2014,8/1/2015,1,77.5899963378906,78.4300003051758,76.629997253418,4466,
11/4/2014,9/1/2015,1,77.7699966430664,78.5500030517578,76.9599990844727,10670,
11/4/2014,10/1/2015,1,77.9499969482422,78,77,3917,
11/4/2014,11/1/2015,1,78.1399993896484,78.3399963378906,77.629997253418,1957,
11/4/2014,12/1/2015,1,78.3099975585938,79.1900024414062,77.2600021362305,56031,
11/4/2014,1/1/2016,1,78.379997253418,,77.9800033569336,844,
11/4/2014,2/1/2016,1,78.4599990844727,,78.129997253418,544,
11/4/2014,3/1/2016,1,78.5500030517578,,78.2399978637695,968,
11/4/2014,4/1/2016,1,78.6600036621094,,78.5100021362305,32,
11/4/2014,5/1/2016,1,78.7900009155274,,78.6900024414063,124,
11/4/2014,6/1/2016,1,78.9700012207031,79.2200012207031,78.4700012207031,4771,
11/4/2014,7/1/2016,1,79.0199966430664,,78.9400024414063,10,
11/4/2014,8/1/2016,1,79.120002746582,,79.2099990844727,5,
11/4/2014,9/1/2016,1,79.2399978637695,,,17,
11/4/2014,10/1/2016,1,79.379997253418,,,0,
11/4/2014,11/1/2016,1,79.5299987792969,,,1,
11/4/2014,12/1/2016,1,79.7099990844727,80.0800018310547,79.3000030517578,11068,
11/4/2014,1/1/2017,1,79.6699981689453,,,44,
11/4/2014,2/1/2017,1,79.6800003051758,,,9,
11/4/2014,3/1/2017,1,79.7099990844727,,,0,
11/4/2014,4/1/2017,1,79.7699966430664,,,0,
11/4/2014,5/1/2017,1,79.8600006103516,,,0,
11/4/2014,6/1/2017,1,79.9700012207031,79.7300033569336,79.7300033569336,487,
11/4/2014,7/1/2017,1,79.9199981689453,,,0,
11/4/2014,8/1/2017,1,79.9499969482422,,,0,
11/4/2014,9/1/2017,1,80.0199966430664,,,200,
11/4/2014,10/1/2017,1,80.129997253418,,,0,
11/4/2014,11/1/2017,1,80.2699966430664,,,0,
11/4/2014,12/1/2017,1,80.4300003051758,80.6999969482422,80.0599975585937,2570,
11/4/2014,1/1/2018,1,80.4199981689453,,,0,
11/4/2014,2/1/2018,1,80.4199981689453,,,0,
11/4/2014,3/1/2018,1,80.4199981689453,,,0,
11/4/2014,4/1/2018,1,80.4300003051758,,,0,
11/4/2014,5/1/2018,1,80.4499969482422,,,0,
11/4/2014,6/1/2018,1,80.4800033569336,,,10,
11/4/2014,7/1/2018,1,80.5,,,0,
11/4/2014,8/1/2018,1,80.5599975585938,,,0,
11/4/2014,9/1/2018,1,80.6399993896484,,,0,
11/4/2014,10/1/2018,1,80.7399978637695,,,0,
11/4/2014,11/1/2018,1,80.8600006103516,,,0,
11/4/2014,12/1/2018,1,80.9899978637695,81.1500015258789,80.879997253418,608,
11/4/2014,1/1/2019,1,80.9800033569336,,,0,
11/4/2014,2/1/2019,1,80.9800033569336,,,0,
11/4/2014,3/1/2019,1,80.9899978637695,,,0,
11/4/2014,4/1/2019,1,81.0100021362305,,,0,
11/4/2014,5/1/2019,1,81.0400009155273,,,0,
11/4/2014,6/1/2019,1,81.0699996948242,,,0,
11/4/2014,7/1/2019,1,81.0699996948242,,,0,
11/4/2014,8/1/2019,1,81.1100006103516,,,0,
11/4/2014,9/1/2019,1,81.1800003051758,,,0,
11/4/2014,10/1/2019,1,81.2699966430664,,,0,
11/4/2014,11/1/2019,1,81.370002746582,,,0,
11/4/2014,12/1/2019,1,81.4899978637695,,81.4499969482422,3,
11/4/2014,6/1/2020,1,81.5599975585937,,,0,
11/4/2014,12/1/2020,1,81.620002746582,,,1,
11/4/2014,6/1/2021,1,81.6699981689453,,,0,
11/4/2014,12/1/2021,1,81.7099990844727,,,1,
11/4/2014,6/1/2022,1,81.7399978637695,,,0,
11/4/2014,12/1/2022,1,81.7699966430664,,,0,
11/4/2014,12/1/2014,3,2.4426999092102,2.48550009727478,2.42980003356934,71117,
11/4/2014,1/1/2015,3,2.43910002708435,2.47950005531311,2.42560005187988,33285,
11/4/2014,2/1/2015,3,2.4342999458313,2.4779999256134,2.4216001033783,15816,
11/4/2014,3/1/2015,3,2.42540001869202,2.46580004692078,2.41339993476868,13971,
11/4/2014,4/1/2015,3,2.41580009460449,2.46079993247986,2.40630006790161,6710,
11/4/2014,5/1/2015,3,2.41459989547729,2.43519997596741,2.40619993209839,3245,
11/4/2014,6/1/2015,3,2.42030000686645,2.45449995994568,2.41009998321533,9396,
11/4/2014,7/1/2015,3,2.43190002441406,2.46420001983643,2.42109990119934,1155,
11/4/2014,8/1/2015,3,2.44379997253418,2.46199989318848,2.4349000453949,702,
11/4/2014,9/1/2015,3,2.45670008659363,2.47499990463257,2.44600009918213,686,
11/4/2014,10/1/2015,3,2.46849989891052,2.48449993133545,2.45740008354187,545,
11/4/2014,11/1/2015,3,2.47779989242554,2.49149990081787,2.46580004692078,410,
11/4/2014,12/1/2015,3,2.48359990119934,2.50149989128113,2.4695999622345,3168,
11/4/2014,1/1/2016,3,2.48900008201599,2.50999999046326,2.47530007362366,397,
11/4/2014,2/1/2016,3,2.48659992218018,2.49699997901916,2.47749996185303,65,
11/4/2014,3/1/2016,3,2.47709989547729,2.48699998855591,2.46919989585876,43,
11/4/2014,4/1/2016,3,2.46609997749329,2.48219990730286,2.45749998092651,28,
11/4/2014,5/1/2016,3,2.46370005607605,2.47499990463257,2.46239995956421,10,
11/4/2014,6/1/2016,3,2.46440005302429,2.46499991416931,2.4539999961853,210,
11/4/2014,7/1/2016,3,2.46939992904663,,2.4734001159668,4,
11/4/2014,8/1/2016,3,2.47639989852905,,2.48049998283386,2,
11/4/2014,9/1/2016,3,2.48340010643005,,2.48970007896423,5,
11/4/2014,10/1/2016,3,2.49119997024536,,2.49810004234314,10,
11/4/2014,11/1/2016,3,2.49900007247925,2.50500011444092,2.50500011444092,15,
11/4/2014,12/1/2016,3,2.50690007209778,,2.50289988517761,140,
11/4/2014,1/1/2017,3,2.51040005683899,,,0,
11/4/2014,2/1/2017,3,2.50990009307861,2.5074999332428,2.5074999332428,1,
11/4/2014,3/1/2017,3,2.50690007209778,2.50349998474121,2.50349998474121,1,
11/4/2014,4/1/2017,3,2.50040006637573,2.5074999332428,2.5074999332428,1,
11/4/2014,5/1/2017,3,2.49589991569519,,,0,
11/4/2014,6/1/2017,3,2.49239993095398,,,0,
11/4/2014,7/1/2017,3,2.4918999671936,,,0,
11/4/2014,8/1/2017,3,2.49589991569519,,,0,
11/4/2014,9/1/2017,3,2.49990010261536,,,0,
11/4/2014,10/1/2017,3,2.50390005111694,,,0,
11/4/2014,11/1/2017,3,2.50789999961853,,,0,
11/4/2014,12/1/2017,3,2.51090002059937,,,0,
11/4/2014,1/1/2018,3,2.50990009307861,,,0,
11/4/2014,12/1/2014,4,2.07800006866455,2.11619997024536,2.06030011177063,58031,
11/4/2014,1/1/2015,4,2.07570004463196,2.11310005187988,2.05789995193481,23473,
11/4/2014,2/1/2015,4,2.08960008621216,2.12199997901916,2.07279992103577,8192,
11/4/2014,3/1/2015,4,2.11310005187988,2.14800000190735,2.09559988975525,7880,
11/4/2014,4/1/2015,4,2.31030011177063,2.33699989318848,2.29769992828369,3939,
11/4/2014,5/1/2015,4,2.31750011444092,2.3484001159668,2.30200004577637,2130,
11/4/2014,6/1/2015,4,2.30999994277954,2.33999991416931,2.29579997062683,3908,
11/4/2014,7/1/2015,4,2.29940009117126,2.32760000228882,2.2853000164032,2109,
11/4/2014,8/1/2015,4,2.28489995002747,2.29169988632202,2.27230000495911,1474,
11/4/2014,9/1/2015,4,2.26519989967346,2.27439999580383,2.25029993057251,1298,
11/4/2014,10/1/2015,4,2.14159989356995,2.14610004425049,2.13070011138916,740,
11/4/2014,11/1/2015,4,2.12129998207092,2.1256000995636,2.11030006408691,720,
11/4/2014,12/1/2015,4,2.11279988288879,2.12140011787415,2.09669995307922,1263,
11/4/2014,1/1/2016,4,2.11779999732971,,2.11010003089905,32,
11/4/2014,2/1/2016,4,2.1308000087738,,2.12680006027222,2,
11/4/2014,3/1/2016,4,2.15529990196228,2.15000009536743,2.15000009536743,2,
11/4/2014,4/1/2016,4,2.33829998970032,,2.35770010948181,0,
11/4/2014,5/1/2016,4,2.34179997444153,,2.36310005187988,0,
11/4/2014,6/1/2016,4,2.33879995346069,,2.36249995231628,0,
11/4/2014,7/1/2016,4,2.33049988746643,,2.35800004005432,0,
11/4/2014,8/1/2016,4,2.31949996948242,,2.34929990768433,0,
11/4/2014,9/1/2016,4,2.30419993400574,,2.33430004119873,0,
11/4/2014,10/1/2016,4,2.17820000648499,,,0,
11/4/2014,11/1/2016,4,2.15669989585876,,,0,
11/4/2014,12/1/2016,4,2.14669990539551,,,0,
11/4/2014,1/1/2017,4,2.144700050354,,,0,
11/4/2014,2/1/2017,4,2.15120005607605,,,0,
11/4/2014,3/1/2017,4,2.16070008277893,,,0,
11/4/2014,4/1/2017,4,2.30920004844666,,,0,
11/4/2014,5/1/2017,4,2.30640006065369,,,0,
11/4/2014,6/1/2017,4,2.29739999771118,,,0,
11/4/2014,7/1/2017,4,2.28539991378784,,,0,
11/4/2014,8/1/2017,4,2.27040004730225,,,0,
11/4/2014,9/1/2017,4,2.25289988517761,,,0,
11/4/2014,10/1/2017,4,2.15289998054504,,,0,
11/4/2014,11/1/2017,4,2.13039994239807,,,0,
11/5/2014,12/1/2014,1,78.6800003051758,79.3499984741211,76.4599990844727,447694,
11/5/2014,1/1/2015,1,78.5999984741211,79.2600021362305,76.4599990844727,113873,
11/5/2014,2/1/2015,1,78.5400009155273,79.129997253418,76.4599990844727,56399,
11/5/2014,3/1/2015,1,78.5100021362305,79.0100021362305,76.4800033569336,54255,
11/5/2014,4/1/2015,1,78.4599990844727,79,76.5899963378906,19703,
11/5/2014,5/1/2015,1,78.4100036621094,78.8899993896484,76.7399978637695,11507,
11/5/2014,6/1/2015,1,78.3899993896484,78.9300003051758,76.5999984741211,46546,
11/5/2014,7/1/2015,1,78.3499984741211,78.8099975585938,76.6999969482422,4023,
11/5/2014,8/1/2015,1,78.370002746582,78.7799987792969,77.379997253418,2721,
11/5/2014,9/1/2015,1,78.4700012207031,78.8899993896484,77.0400009155273,7909,
11/5/2014,10/1/2015,1,78.5599975585938,78.9300003051758,77.629997253418,1730,
11/5/2014,11/1/2015,1,78.6800003051758,78.9199981689453,77.7200012207031,2198,
11/5/2014,12/1/2015,1,78.7900009155274,79.2399978637695,77.5,51271,
11/5/2014,1/1/2016,1,78.7900009155274,79.0800018310547,77.8499984741211,1175,
11/5/2014,2/1/2016,1,78.8099975585938,79.0699996948242,77.8899993896484,441,
11/5/2014,3/1/2016,1,78.8499984741211,79.129997253418,77.9400024414062,1767,
11/5/2014,4/1/2016,1,78.9000015258789,78.870002746582,78.4400024414063,20,
11/5/2014,5/1/2016,1,78.9800033569336,78.9400024414063,78.5500030517578,71,
11/5/2014,6/1/2016,1,79.1100006103516,79.2200012207031,78.1800003051758,3950,
11/5/2014,7/1/2016,1,79.120002746582,79.1100006103516,78.7099990844727,0,
11/5/2014,8/1/2016,1,79.1900024414062,,79.0699996948242,1,
11/5/2014,9/1/2016,1,79.2699966430664,,,42,
11/5/2014,10/1/2016,1,79.3600006103516,,,20,
11/5/2014,11/1/2016,1,79.4800033569336,,,20,
11/5/2014,12/1/2016,1,79.629997253418,79.9800033569336,78.8300018310547,10930,
11/5/2014,1/1/2017,1,79.5699996948242,,,27,
11/5/2014,2/1/2017,1,79.5599975585938,,,150,
11/5/2014,3/1/2017,1,79.5800018310547,,,150,
11/5/2014,4/1/2017,1,79.629997253418,,,0,
11/5/2014,5/1/2017,1,79.7099990844727,,,0,
11/5/2014,6/1/2017,1,79.8099975585938,79.7300033569336,79.7300033569336,191,
11/5/2014,7/1/2017,1,79.75,,,0,
11/5/2014,8/1/2017,1,79.7600021362305,,,0,
11/5/2014,9/1/2017,1,79.8199996948242,,,0,
11/5/2014,10/1/2017,1,79.9199981689453,,,0,
11/5/2014,11/1/2017,1,80.0400009155274,,,0,
11/5/2014,12/1/2017,1,80.1800003051758,80.4199981689453,79.629997253418,1557,
11/5/2014,1/1/2018,1,80.1699981689453,,,0,
11/5/2014,2/1/2018,1,80.1699981689453,,,0,
11/5/2014,3/1/2018,1,80.1699981689453,,,0,
11/5/2014,4/1/2018,1,80.1800003051758,,,0,
11/5/2014,5/1/2018,1,80.1999969482422,,,0,
11/5/2014,6/1/2018,1,80.2300033569336,,,0,
11/5/2014,7/1/2018,1,80.25,,,0,
11/5/2014,8/1/2018,1,80.3099975585937,,,0,
11/5/2014,9/1/2018,1,80.3899993896484,,,0,
11/5/2014,10/1/2018,1,80.4899978637695,,,0,
11/5/2014,11/1/2018,1,80.6100006103516,,,0,
11/5/2014,12/1/2018,1,80.7399978637695,80.9499969482422,80.2699966430664,468,
11/5/2014,1/1/2019,1,80.7300033569336,,,0,
11/5/2014,2/1/2019,1,80.7399978637695,,,0,
11/5/2014,3/1/2019,1,80.7600021362305,,,0,
11/5/2014,4/1/2019,1,80.7900009155273,,,0,
11/5/2014,5/1/2019,1,80.8199996948242,,,0,
11/5/2014,6/1/2019,1,80.8600006103516,,,0,
11/5/2014,7/1/2019,1,80.870002746582,,,0,
11/5/2014,8/1/2019,1,80.9199981689453,,,0,
11/5/2014,9/1/2019,1,81,,,0,
11/5/2014,10/1/2019,1,81.0899963378906,,,0,
11/5/2014,11/1/2019,1,81.1999969482422,,,0,
11/5/2014,12/1/2019,1,81.3199996948242,,81,104,
11/5/2014,6/1/2020,1,81.4199981689453,,,0,
11/5/2014,12/1/2020,1,81.5100021362305,81.379997253418,81.0999984741211,2,
11/5/2014,6/1/2021,1,81.5599975585937,,,0,
11/5/2014,12/1/2021,1,81.5999984741211,,,0,
11/5/2014,6/1/2022,1,81.629997253418,,,0,
11/5/2014,12/1/2022,1,81.6600036621094,,,0,
11/5/2014,12/1/2014,3,2.43869996070862,2.4828999042511,2.41380000114441,73106,
11/5/2014,1/1/2015,3,2.43560004234314,2.47880005836487,2.41170001029968,31578,
11/5/2014,2/1/2015,3,2.43090009689331,2.47140002250671,2.40659999847412,18901,
11/5/2014,3/1/2015,3,2.42219996452332,2.46169996261597,2.40100002288818,16110,
11/5/2014,4/1/2015,3,2.41260004043579,2.44889998435974,2.39050006866455,7332,
11/5/2014,5/1/2015,3,2.41120004653931,2.4475998878479,2.39420008659363,3265,
11/5/2014,6/1/2015,3,2.41650009155273,2.45040011405945,2.39420008659363,7323,
11/5/2014,7/1/2015,3,2.42810010910034,2.46009993553162,2.40890002250671,907,
11/5/2014,8/1/2015,3,2.44020009040833,2.47049999237061,2.42549991607666,866,
11/5/2014,9/1/2015,3,2.45309996604919,2.48259997367859,2.43899989128113,776,
11/5/2014,10/1/2015,3,2.46490001678467,2.48740005493164,2.44919991493225,440,
11/5/2014,11/1/2015,3,2.47410011291504,2.49780011177063,2.45510005950928,582,
11/5/2014,12/1/2015,3,2.48000001907349,2.50659990310669,2.46119999885559,1928,
11/5/2014,1/1/2016,3,2.48539996147156,2.5113000869751,2.47180008888245,109,
11/5/2014,2/1/2016,3,2.48270010948181,2.50850009918213,2.47000002861023,63,
11/5/2014,3/1/2016,3,2.47289991378784,2.49780011177063,2.46140003204346,21,
11/5/2014,4/1/2016,3,2.46189999580383,2.47779989242554,2.46099996566772,27,
11/5/2014,5/1/2016,3,2.4595000743866,2.47390007972717,2.46009993553162,27,
11/5/2014,6/1/2016,3,2.46020007133484,2.47589993476868,2.45749998092651,15,
11/5/2014,7/1/2016,3,2.46519994735718,2.47839999198914,2.46250009536743,2,
11/5/2014,8/1/2016,3,2.4721999168396,2.4835000038147,,0,
11/5/2014,9/1/2016,3,2.47919988632202,2.49000000953674,,0,
11/5/2014,10/1/2016,3,2.48699998855591,,,0,
11/5/2014,11/1/2016,3,2.49480009078979,,,0,
11/5/2014,12/1/2016,3,2.50270009040833,2.52010011672974,2.50209999084473,66,
11/5/2014,1/1/2017,3,2.50620007514954,,,0,
11/5/2014,2/1/2017,3,2.50570011138916,,,0,
11/5/2014,3/1/2017,3,2.50270009040833,,,0,
11/5/2014,4/1/2017,3,2.49620008468628,,,0,
11/5/2014,5/1/2017,3,2.49169993400574,,,0,
11/5/2014,6/1/2017,3,2.48819994926453,,,0,
11/5/2014,7/1/2017,3,2.48769998550415,,,0,
11/5/2014,8/1/2017,3,2.49169993400574,,,0,
11/5/2014,9/1/2017,3,2.49569988250732,,,0,
11/5/2014,10/1/2017,3,2.49970006942749,,,0,
11/5/2014,11/1/2017,3,2.50370001792908,,,0,
11/5/2014,12/1/2017,3,2.50670003890991,,,1,
11/5/2014,1/1/2018,3,2.50570011138916,,,0,
11/5/2014,12/1/2014,4,2.08669996261597,2.12450003623962,2.04839992523193,60568,
11/5/2014,1/1/2015,4,2.08310008049011,2.11870002746582,2.04530000686645,28152,
11/5/2014,2/1/2015,4,2.09579992294312,2.12859988212585,2.05839991569519,10029,
11/5/2014,3/1/2015,4,2.11820006370544,2.15240001678467,2.08260011672974,9204,
11/5/2014,4/1/2015,4,2.3157000541687,2.34640002250671,2.28690004348755,4564,
11/5/2014,5/1/2015,4,2.32349991798401,2.35240006446838,2.29080009460449,3561,
11/5/2014,6/1/2015,4,2.31640005111694,2.34299993515015,2.28410005569458,3658,
11/5/2014,7/1/2015,4,2.30469989776611,2.33010005950928,2.28539991378784,656,
11/5/2014,8/1/2015,4,2.28949999809265,2.30800008773804,2.26570010185242,657,
11/5/2014,9/1/2015,4,2.26900005340576,2.28979992866516,2.24499988555908,700,
11/5/2014,10/1/2015,4,2.14459991455078,2.15809988975525,2.12529993057251,480,
11/5/2014,11/1/2015,4,2.12339997291565,2.13529992103577,2.10719990730286,220,
11/5/2014,12/1/2015,4,2.11350011825562,2.13199996948242,2.08839988708496,1215,
11/5/2014,1/1/2016,4,2.11730003356934,2.13359999656677,2.10139989852905,29,
11/5/2014,2/1/2016,4,2.12930011749268,2.13779997825623,2.12400007247925,0,
11/5/2014,3/1/2016,4,2.15229988098145,2.16599988937378,2.14429998397827,0,
11/5/2014,4/1/2016,4,2.33529996871948,,,0,
11/5/2014,5/1/2016,4,2.33879995346069,,,0,
11/5/2014,6/1/2016,4,2.33579993247986,,,0,
11/5/2014,7/1/2016,4,2.32750010490417,,,0,
11/5/2014,8/1/2016,4,2.31649994850159,,,0,
11/5/2014,9/1/2016,4,2.3011999130249,,2.30080008506775,0,
11/5/2014,10/1/2016,4,2.17519998550415,2.19000005722046,2.19000005722046,1,
11/5/2014,11/1/2016,4,2.15370011329651,2.16219997406006,2.16219997406006,2,
11/5/2014,12/1/2016,4,2.14369988441467,,,1,
11/5/2014,1/1/2017,4,2.14170002937317,,,0,
11/5/2014,2/1/2017,4,2.14820003509521,,,0,
11/5/2014,3/1/2017,4,2.1577000617981,,,0,
11/5/2014,4/1/2017,4,2.30620002746582,,,0,
11/5/2014,5/1/2017,4,2.30340003967285,,,0,
11/5/2014,6/1/2017,4,2.29439997673035,,,0,
11/5/2014,7/1/2017,4,2.28239989280701,,,0,
11/5/2014,8/1/2017,4,2.26740002632141,,,0,
11/5/2014,9/1/2017,4,2.24990010261536,,,0,
11/5/2014,10/1/2017,4,2.14989995956421,,,0,
11/5/2014,11/1/2017,4,2.12739992141724,,,0,
11/6/2014,12/1/2014,1,77.9100036621094,78.9800033569336,77.120002746582,292836,
11/6/2014,1/1/2015,1,77.870002746582,78.879997253418,77.0999984741211,77103,
11/6/2014,2/1/2015,1,77.8099975585937,78.7600021362305,77.0800018310547,34306,
11/6/2014,3/1/2015,1,77.8199996948242,78.6800003051758,77.1100006103516,31377,
11/6/2014,4/1/2015,1,77.8300018310547,78.6600036621094,77.120002746582,12831,
11/6/2014,5/1/2015,1,77.870002746582,78.5299987792969,77.3099975585938,5177,
11/6/2014,6/1/2015,1,77.9400024414062,78.5299987792969,77.1999969482422,27173,
11/6/2014,7/1/2015,1,77.9599990844727,78.4599990844727,77.1999969482422,3893,
11/6/2014,8/1/2015,1,78.0299987792969,78.4300003051758,77.5299987792969,2092,
11/6/2014,9/1/2015,1,78.1800003051758,78.5500030517578,77.5800018310547,4312,
11/6/2014,10/1/2015,1,78.3199996948242,78.620002746582,77.5899963378906,1430,
11/6/2014,11/1/2015,1,78.4700012207031,78.7200012207031,77.7200012207031,1161,
11/6/2014,12/1/2015,1,78.6100006103516,79.0199966430664,77.8300018310547,27664,
11/6/2014,1/1/2016,1,78.629997253418,78.25,78.0100021362305,865,
11/6/2014,2/1/2016,1,78.6600036621094,,78.0100021362305,712,
11/6/2014,3/1/2016,1,78.7200012207031,78.7799987792969,78.0199966430664,535,
11/6/2014,4/1/2016,1,78.7799987792969,,78.4800033569336,30,
11/6/2014,5/1/2016,1,78.870002746582,,78.5999984741211,25,
11/6/2014,6/1/2016,1,79.0100021362305,79.1600036621094,78.2900009155273,3683,
11/6/2014,7/1/2016,1,79.0299987792969,,78.6999969482422,1,
11/6/2014,8/1/2016,1,79.1100006103516,,78.9700012207031,1,
11/6/2014,9/1/2016,1,79.1999969482422,,,109,
11/6/2014,10/1/2016,1,79.3000030517578,,,0,
11/6/2014,11/1/2016,1,79.4300003051758,,,2,
11/6/2014,12/1/2016,1,79.5899963378906,79.6800003051758,78.870002746582,7162,
11/6/2014,1/1/2017,1,79.5400009155273,,,5,
11/6/2014,2/1/2017,1,79.5400009155273,,,0,
11/6/2014,3/1/2017,1,79.5699996948242,,,0,
11/6/2014,4/1/2017,1,79.629997253418,,,0,
11/6/2014,5/1/2017,1,79.7099990844727,,,0,
11/6/2014,6/1/2017,1,79.8199996948242,79.4499969482422,79.25,532,
11/6/2014,7/1/2017,1,79.7699966430664,,,0,
11/6/2014,8/1/2017,1,79.8000030517578,,,0,
11/6/2014,9/1/2017,1,79.870002746582,,,0,
11/6/2014,10/1/2017,1,79.9800033569336,,,0,
11/6/2014,11/1/2017,1,80.1100006103516,,,0,
11/6/2014,12/1/2017,1,80.2600021362305,80.1800003051758,79.5599975585938,798,
11/6/2014,1/1/2018,1,80.2600021362305,,,0,
11/6/2014,2/1/2018,1,80.2699966430664,,,0,
11/6/2014,3/1/2018,1,80.2799987792969,,,0,
11/6/2014,4/1/2018,1,80.3000030517578,,,0,
11/6/2014,5/1/2018,1,80.3300018310547,,,0,
11/6/2014,6/1/2018,1,80.379997253418,,,0,
11/6/2014,7/1/2018,1,80.4100036621094,,,0,
11/6/2014,8/1/2018,1,80.4800033569336,,,0,
11/6/2014,9/1/2018,1,80.5699996948242,,,0,
11/6/2014,10/1/2018,1,80.6800003051758,,,0,
11/6/2014,11/1/2018,1,80.8099975585938,,,0,
11/6/2014,12/1/2018,1,80.9599990844727,81.1399993896484,80.379997253418,394,
11/6/2014,1/1/2019,1,80.9599990844727,,,0,
11/6/2014,2/1/2019,1,80.9800033569336,,,0,
11/6/2014,3/1/2019,1,81.0100021362305,,,0,
11/6/2014,4/1/2019,1,81.0400009155273,,,0,
11/6/2014,5/1/2019,1,81.0800018310547,,,0,
11/6/2014,6/1/2019,1,81.120002746582,,,0,
11/6/2014,7/1/2019,1,81.1399993896484,,,0,
11/6/2014,8/1/2019,1,81.1900024414063,,,0,
11/6/2014,9/1/2019,1,81.2699966430664,,,0,
11/6/2014,10/1/2019,1,81.370002746582,,,0,
11/6/2014,11/1/2019,1,81.4800033569336,,,0,
11/6/2014,12/1/2019,1,81.6100006103516,81.6100006103516,81.0699996948242,83,
11/6/2014,6/1/2020,1,81.7900009155273,,,0,
11/6/2014,12/1/2020,1,81.9599990844727,81.6900024414062,,1,
11/6/2014,6/1/2021,1,82.0899963378906,,,0,
11/6/2014,12/1/2021,1,82.2099990844727,,,1,
11/6/2014,6/1/2022,1,82.2799987792969,,,0,
11/6/2014,12/1/2022,1,82.3499984741211,,,0,
11/6/2014,12/1/2014,3,2.45869994163513,2.46269989013672,2.42239999771118,65698,
11/6/2014,1/1/2015,3,2.45029997825623,2.45479989051819,2.41759991645813,33710,
11/6/2014,2/1/2015,3,2.44260001182556,2.44709992408752,2.41249990463257,17310,
11/6/2014,3/1/2015,3,2.43239998817444,2.43610000610352,2.40300011634827,12540,
11/6/2014,4/1/2015,3,2.42179989814758,2.42379999160767,2.39330005645752,5118,
11/6/2014,5/1/2015,3,2.41960000991821,2.42170000076294,2.39269995689392,2184,
11/6/2014,6/1/2015,3,2.4242000579834,2.42729997634888,2.39630007743835,8240,
11/6/2014,7/1/2015,3,2.43460011482239,2.43729996681213,2.40829992294312,874,
11/6/2014,8/1/2015,3,2.44519996643066,2.44919991493225,2.42030000686645,680,
11/6/2014,9/1/2015,3,2.45670008659363,2.46129989624023,2.43350005149841,1396,
11/6/2014,10/1/2015,3,2.46819996833801,2.47440004348755,2.44589996337891,796,
11/6/2014,11/1/2015,3,2.47790002822876,2.4818000793457,2.45499992370605,526,
11/6/2014,12/1/2015,3,2.48469996452332,2.48920011520386,2.45980000495911,2213,
11/6/2014,1/1/2016,3,2.49079990386963,2.50219988822937,2.46709990501404,131,
11/6/2014,2/1/2016,3,2.4886999130249,2.48979997634888,2.46550011634827,36,
11/6/2014,3/1/2016,3,2.47950005531311,2.480299949646,2.45700001716614,21,
11/6/2014,4/1/2016,3,2.46880006790161,,2.45539999008179,25,
11/6/2014,5/1/2016,3,2.4672999382019,2.47000002861023,2.4539999961853,45,
11/6/2014,6/1/2016,3,2.46919989585876,2.47460007667541,2.45190000534058,44,
11/6/2014,7/1/2016,3,2.47519993782043,2.48250007629395,2.4640998840332,10,
11/6/2014,8/1/2016,3,2.48270010948181,2.47460007667541,,10,
11/6/2014,9/1/2016,3,2.49020004272461,2.4811999797821,,4,
11/6/2014,10/1/2016,3,2.49850010871887,2.48720002174377,,0,
11/6/2014,11/1/2016,3,2.50670003890991,,,0,
11/6/2014,12/1/2016,3,2.51469993591309,2.52340006828308,2.5100998878479,25,
11/6/2014,1/1/2017,3,2.5181999206543,,,0,
11/6/2014,2/1/2017,3,2.51769995689392,,,0,
11/6/2014,3/1/2017,3,2.51469993591309,,,0,
11/6/2014,4/1/2017,3,2.50819993019104,,,0,
11/6/2014,5/1/2017,3,2.50370001792908,,,0,
11/6/2014,6/1/2017,3,2.50020003318787,,,0,
11/6/2014,7/1/2017,3,2.49970006942749,,,0,
11/6/2014,8/1/2017,3,2.50370001792908,,,0,
11/6/2014,9/1/2017,3,2.50769996643066,,,0,
11/6/2014,10/1/2017,3,2.51169991493225,,,0,
11/6/2014,11/1/2017,3,2.51570010185242,,,0,
11/6/2014,12/1/2017,3,2.51869988441467,,,0,
11/6/2014,1/1/2018,3,2.51769995689392,,,0,
11/6/2014,12/1/2014,4,2.13010001182556,2.1350998878479,2.07739996910095,78809,
11/6/2014,1/1/2015,4,2.11719989776611,2.12290000915527,2.07170009613037,52472,
11/6/2014,2/1/2015,4,2.12409996986389,2.13059997558594,2.08349990844727,17515,
11/6/2014,3/1/2015,4,2.14219999313354,2.14660000801086,2.10310006141663,12745,
11/6/2014,4/1/2015,4,2.33559989929199,2.33730006217957,2.29999995231628,6037,
11/6/2014,5/1/2015,4,2.34159994125366,2.34389996528625,2.3050000667572,4112,
11/6/2014,6/1/2015,4,2.33330011367798,2.33689999580383,2.29809999465942,4909,
11/6/2014,7/1/2015,4,2.32019996643066,2.32170009613037,2.28920006752014,691,
11/6/2014,8/1/2015,4,2.30360007286072,2.30399990081787,2.2729001045227,501,
11/6/2014,9/1/2015,4,2.28200006484985,2.28180003166199,2.25189995765686,926,
11/6/2014,10/1/2015,4,2.15700006484985,2.15700006484985,2.12899994850159,519,
11/6/2014,11/1/2015,4,2.13499999046326,2.13499999046326,2.11199998855591,240,
11/6/2014,12/1/2015,4,2.12479996681213,2.12649989128113,2.0978000164032,1683,
11/6/2014,1/1/2016,4,2.12829995155334,2.12689995765686,2.10599994659424,23,
11/6/2014,2/1/2016,4,2.13980007171631,2.13750004768372,2.12669992446899,6,
11/6/2014,3/1/2016,4,2.16230010986328,2.16199994087219,2.14949989318848,4,
11/6/2014,4/1/2016,4,2.34430003166199,2.34400010108948,,4,
11/6/2014,5/1/2016,4,2.3478000164032,2.34750008583069,2.34750008583069,11,
11/6/2014,6/1/2016,4,2.34430003166199,2.34409999847412,2.34050011634827,67,
11/6/2014,7/1/2016,4,2.33529996871948,2.33590006828308,2.33500003814697,24,
11/6/2014,8/1/2016,4,2.3238000869751,2.32349991798401,,12,
11/6/2014,9/1/2016,4,2.30780005455017,2.30749988555908,2.30150008201599,7,
11/6/2014,10/1/2016,4,2.18179988861084,2.18099999427795,,0,
11/6/2014,11/1/2016,4,2.1603000164032,2.16000008583069,2.16000008583069,4,
11/6/2014,12/1/2016,4,2.15030002593994,2.15000009536743,2.14240002632141,10,
11/6/2014,1/1/2017,4,2.14829993247986,2.14800000190735,,0,
11/6/2014,2/1/2017,4,2.1547999382019,,,0,
11/6/2014,3/1/2017,4,2.16429996490479,2.16429996490479,,0,
11/6/2014,4/1/2017,4,2.31279993057251,2.31279993057251,,0,
11/6/2014,5/1/2017,4,2.30999994277954,2.30999994277954,,0,
11/6/2014,6/1/2017,4,2.30100011825562,2.30100011825562,,0,
11/6/2014,7/1/2017,4,2.28900003433228,2.28900003433228,,0,
11/6/2014,8/1/2017,4,2.2739999294281,,,0,
11/6/2014,9/1/2017,4,2.25650000572205,,,0,
11/6/2014,10/1/2017,4,2.15650010108948,,,0,
11/6/2014,11/1/2017,4,2.1340000629425,,,0,
11/7/2014,12/1/2014,1,78.6500015258789,79.4100036621094,77.4700012207031,324844,
11/7/2014,1/1/2015,1,78.5999984741211,79.3399963378906,77.4400024414063,115905,
11/7/2014,2/1/2015,1,78.5400009155273,79.2399978637695,77.3899993896484,39313,
11/7/2014,3/1/2015,1,78.5400009155273,79.1900024414062,77.4499969482422,45025,
11/7/2014,4/1/2015,1,78.5899963378906,79.1399993896484,77.4599990844727,18866,
11/7/2014,5/1/2015,1,78.6800003051758,79.129997253418,77.4100036621094,10170,
11/7/2014,6/1/2015,1,78.7799987792969,79.1999969482422,77.5400009155274,38317,
11/7/2014,7/1/2015,1,78.8199996948242,79,77.5999984741211,3625,
11/7/2014,8/1/2015,1,78.8899993896484,78.9499969482422,77.6999969482422,2135,
11/7/2014,9/1/2015,1,79,79.25,77.8600006103516,7281,
11/7/2014,10/1/2015,1,79.0899963378906,79.0800018310547,78.3000030517578,1683,
11/7/2014,11/1/2015,1,79.1999969482422,79.2900009155273,78.4100036621094,1217,
11/7/2014,12/1/2015,1,79.3000030517578,79.5699996948242,78.1800003051758,31165,
11/7/2014,1/1/2016,1,79.2900009155273,79.3600006103516,,370,
11/7/2014,2/1/2016,1,79.2900009155273,79.4100036621094,,253,
11/7/2014,3/1/2016,1,79.3099975585938,79.4700012207031,,532,
11/7/2014,4/1/2016,1,79.3399963378906,79.1100006103516,,338,
11/7/2014,5/1/2016,1,79.4000015258789,79.1600036621094,,746,
11/7/2014,6/1/2016,1,79.5100021362305,79.5299987792969,79.2099990844727,3599,
11/7/2014,7/1/2016,1,79.4899978637695,79.3300018310547,,30,
11/7/2014,8/1/2016,1,79.5299987792969,79.2799987792969,,0,
11/7/2014,9/1/2016,1,79.5699996948242,79.3600006103516,,79,
11/7/2014,10/1/2016,1,79.620002746582,,,1,
11/7/2014,11/1/2016,1,79.6999969482422,,,1,
11/7/2014,12/1/2016,1,79.8199996948242,80.120002746582,79.1800003051758,8855,
11/7/2014,1/1/2017,1,79.7399978637695,,,61,
11/7/2014,2/1/2017,1,79.7099990844727,,,0,
11/7/2014,3/1/2017,1,79.7099990844727,,,0,
11/7/2014,4/1/2017,1,79.7300033569336,,,0,
11/7/2014,5/1/2017,1,79.7799987792969,,,0,
11/7/2014,6/1/2017,1,79.8600006103516,,,650,
11/7/2014,7/1/2017,1,79.7799987792969,,,150,
11/7/2014,8/1/2017,1,79.7799987792969,,,150,
11/7/2014,9/1/2017,1,79.8199996948242,,,750,
11/7/2014,10/1/2017,1,79.9000015258789,,,0,
11/7/2014,11/1/2017,1,80,,,0,
11/7/2014,12/1/2017,1,80.129997253418,80.5,79.8600006103516,2124,
11/7/2014,1/1/2018,1,80.1100006103516,,,0,
11/7/2014,2/1/2018,1,80.0999984741211,,,0,
11/7/2014,3/1/2018,1,80.0999984741211,,,0,
11/7/2014,4/1/2018,1,80.1100006103516,,,0,
11/7/2014,5/1/2018,1,80.129997253418,,,0,
11/7/2014,6/1/2018,1,80.1699981689453,,,0,
11/7/2014,7/1/2018,1,80.1900024414062,,,0,
11/7/2014,8/1/2018,1,80.2399978637695,,,0,
11/7/2014,9/1/2018,1,80.3199996948242,,,0,
11/7/2014,10/1/2018,1,80.4199981689453,,,0,
11/7/2014,11/1/2018,1,80.5299987792969,,,0,
11/7/2014,12/1/2018,1,80.6600036621094,81.370002746582,80.3600006103516,879,
11/7/2014,1/1/2019,1,80.6600036621094,,,0,
11/7/2014,2/1/2019,1,80.6800003051758,,,0,
11/7/2014,3/1/2019,1,80.7099990844727,,,0,
11/7/2014,4/1/2019,1,80.7399978637695,,,0,
11/7/2014,5/1/2019,1,80.7799987792969,,,0,
11/7/2014,6/1/2019,1,80.8199996948242,,,0,
11/7/2014,7/1/2019,1,80.8399963378906,,,0,
11/7/2014,8/1/2019,1,80.8899993896484,,,0,
11/7/2014,9/1/2019,1,80.9700012207031,,,0,
11/7/2014,10/1/2019,1,81.0699996948242,,,0,
11/7/2014,11/1/2019,1,81.1800003051758,,,0,
11/7/2014,12/1/2019,1,81.3099975585937,81.8099975585938,81.0999984741211,255,
11/7/2014,6/1/2020,1,81.4899978637695,,,0,
11/7/2014,12/1/2020,1,81.6600036621094,,81.6500015258789,0,
11/7/2014,6/1/2021,1,81.7600021362305,,,0,
11/7/2014,12/1/2021,1,81.8600006103516,,,0,
11/7/2014,6/1/2022,1,81.9300003051758,,,0,
11/7/2014,12/1/2022,1,82,,,0,
11/7/2014,12/1/2014,3,2.49950003623962,2.50650000572205,2.44320011138916,88364,
11/7/2014,1/1/2015,3,2.4893000125885,2.49629998207092,2.43600010871887,49707,
11/7/2014,2/1/2015,3,2.47760009765625,2.48469996452332,2.43059992790222,20889,
11/7/2014,3/1/2015,3,2.4653000831604,2.47009992599487,2.42030000686645,17074,
11/7/2014,4/1/2015,3,2.45320010185242,2.45849990844727,2.41420006752014,8031,
11/7/2014,5/1/2015,3,2.44939994812012,2.45190000534058,2.41770005226135,4208,
11/7/2014,6/1/2015,3,2.45280003547668,2.45659995079041,2.41059994697571,11785,
11/7/2014,7/1/2015,3,2.46199989318848,2.46420001983643,2.43309998512268,1276,
11/7/2014,8/1/2015,3,2.47119998931885,2.47379994392395,2.4595000743866,417,
11/7/2014,9/1/2015,3,2.48140001296997,2.4841001033783,2.47000002861023,971,
11/7/2014,10/1/2015,3,2.49149990081787,2.49519991874695,2.45989990234375,359,
11/7/2014,11/1/2015,3,2.5,2.50110006332397,2.48950004577637,182,
11/7/2014,12/1/2015,3,2.50589990615845,2.51220011711121,2.48210000991821,2621,
11/7/2014,1/1/2016,3,2.51110005378723,2.51259994506836,2.50209999084473,212,
11/7/2014,2/1/2016,3,2.50859999656677,2.51020002365112,2.49850010871887,96,
11/7/2014,3/1/2016,3,2.49920010566711,2.50049996376038,2.48690009117126,48,
11/7/2014,4/1/2016,3,2.48769998550415,2.48000001907349,2.48000001907349,13,
11/7/2014,5/1/2016,3,2.48569989204407,2.47849988937378,2.47849988937378,46,
11/7/2014,6/1/2016,3,2.48720002174377,2.48769998550415,2.47869992256165,75,
11/7/2014,7/1/2016,3,2.49259996414185,2.48280000686645,,8,
11/7/2014,8/1/2016,3,2.49959993362427,2.48979997634888,,3,
11/7/2014,9/1/2016,3,2.50710010528564,,,2,
11/7/2014,10/1/2016,3,2.51510000228882,,,2,
11/7/2014,11/1/2016,3,2.52309989929199,,,5,
11/7/2014,12/1/2016,3,2.53110003471375,2.53010010719299,,8,
11/7/2014,1/1/2017,3,2.53460001945496,,,0,
11/7/2014,2/1/2017,3,2.53410005569458,,,0,
11/7/2014,3/1/2017,3,2.53110003471375,,,0,
11/7/2014,4/1/2017,3,2.5246000289917,,,0,
11/7/2014,5/1/2017,3,2.52010011672974,,,0,
11/7/2014,6/1/2017,3,2.51659989356995,,,0,
11/7/2014,7/1/2017,3,2.51609992980957,,,0,
11/7/2014,8/1/2017,3,2.52010011672974,2.50850009918213,,0,
11/7/2014,9/1/2017,3,2.52410006523132,2.51250004768372,,0,
11/7/2014,10/1/2017,3,2.52810001373291,2.5164999961853,,0,
11/7/2014,11/1/2017,3,2.5320999622345,2.52099990844727,,0,
11/7/2014,12/1/2017,3,2.53509998321533,,,0,
11/7/2014,1/1/2018,3,2.53410005569458,,,0,
11/7/2014,12/1/2014,4,2.13520002365112,2.16100001335144,2.11999988555908,86138,
11/7/2014,1/1/2015,4,2.12019991874695,2.1414999961853,2.10509991645813,54850,
11/7/2014,2/1/2015,4,2.12709999084473,2.14599990844727,2.11339998245239,16431,
11/7/2014,3/1/2015,4,2.14549994468689,2.16129994392395,2.12980008125305,11942,
11/7/2014,4/1/2015,4,2.34159994125366,2.35330009460449,2.32310009002686,7504,
11/7/2014,5/1/2015,4,2.34899997711182,2.3578999042511,2.32769989967346,3587,
11/7/2014,6/1/2015,4,2.34190011024475,2.34929990768433,2.31949996948242,3764,
11/7/2014,7/1/2015,4,2.3296000957489,2.33369994163513,2.30699992179871,1170,
11/7/2014,8/1/2015,4,2.3131000995636,2.31710004806519,2.30360007286072,751,
11/7/2014,9/1/2015,4,2.29119992256165,2.29690003395081,2.28159999847412,841,
11/7/2014,10/1/2015,4,2.166100025177,2.16799998283386,2.15700006484985,607,
11/7/2014,11/1/2015,4,2.14439988136291,2.14650011062622,2.13849997520447,297,
11/7/2014,12/1/2015,4,2.13459992408752,2.14170002937317,2.10989999771118,920,
11/7/2014,1/1/2016,4,2.13809990882874,2.14100003242493,,12,
11/7/2014,2/1/2016,4,2.1496000289917,2.14569997787476,2.13750004768372,10,
11/7/2014,3/1/2016,4,2.17210006713867,2.17709994316101,2.16199994087219,6,
11/7/2014,4/1/2016,4,2.35409998893738,,,0,
11/7/2014,5/1/2016,4,2.35759997367859,,,0,
11/7/2014,6/1/2016,4,2.35409998893738,2.38000011444092,2.38000011444092,2,
11/7/2014,7/1/2016,4,2.34509992599487,,,2,
11/7/2014,8/1/2016,4,2.33360004425049,,,0,
11/7/2014,9/1/2016,4,2.31760001182556,,,0,
11/7/2014,10/1/2016,4,2.19160008430481,,,0,
11/7/2014,11/1/2016,4,2.17009997367859,2.16000008583069,2.16000008583069,6,
11/7/2014,12/1/2016,4,2.16009998321533,2.15759992599487,2.14739990234375,6,
11/7/2014,1/1/2017,4,2.15809988975525,,,0,
11/7/2014,2/1/2017,4,2.16459989547729,,,0,
11/7/2014,3/1/2017,4,2.17409992218018,,,0,
11/7/2014,4/1/2017,4,2.3225998878479,,,0,
11/7/2014,5/1/2017,4,2.31979990005493,,,0,
11/7/2014,6/1/2017,4,2.31080007553101,,,0,
11/7/2014,7/1/2017,4,2.29879999160767,,,0,
11/7/2014,8/1/2017,4,2.28379988670349,,,0,
11/7/2014,9/1/2017,4,2.26629996299744,,,0,
11/7/2014,10/1/2017,4,2.16630005836487,,,0,
11/7/2014,11/1/2017,4,2.1438000202179,,,0,
11/10/2014,12/1/2014,1,77.4000015258789,79.8499984741211,77.129997253418,319480,
11/10/2014,1/1/2015,1,77.379997253418,79.8000030517578,77.1100006103516,111384,
11/10/2014,2/1/2015,1,77.3600006103516,79.6900024414063,77.1100006103516,33748,
11/10/2014,3/1/2015,1,77.4400024414063,79.6699981689453,77.1600036621094,31824,
11/10/2014,4/1/2015,1,77.5800018310547,79.6999969482422,77.3399963378906,17080,
11/10/2014,5/1/2015,1,77.75,79.7600021362305,77.4899978637695,9039,
11/10/2014,6/1/2015,1,77.9199981689453,79.8600006103516,77.6500015258789,33353,
11/10/2014,7/1/2015,1,78.0199966430664,79.879997253418,77.7799987792969,4406,
11/10/2014,8/1/2015,1,78.120002746582,79.9300003051758,77.8899993896484,2466,
11/10/2014,9/1/2015,1,78.25,80.0199966430664,77.9800033569336,4559,
11/10/2014,10/1/2015,1,78.3499984741211,80.0999984741211,78.1699981689453,1207,
11/10/2014,11/1/2015,1,78.4599990844727,80.1900024414062,78.25,1104,
11/10/2014,12/1/2015,1,78.5599975585938,80.3300018310547,78.2099990844727,26421,
11/10/2014,1/1/2016,1,78.5500030517578,80.2300033569336,78.3000030517578,175,
11/10/2014,2/1/2016,1,78.5599975585938,80.1900024414062,78.3199996948242,88,
11/10/2014,3/1/2016,1,78.5800018310547,80.1999969482422,78.3099975585938,431,
11/10/2014,4/1/2016,1,78.620002746582,79.7399978637695,78.7399978637695,309,
11/10/2014,5/1/2016,1,78.6999969482422,79.7799987792969,78.8399963378906,105,
11/10/2014,6/1/2016,1,78.8199996948242,80.0599975585937,78.629997253418,2735,
11/10/2014,7/1/2016,1,78.8099975585938,79.8600006103516,78.8600006103516,0,
11/10/2014,8/1/2016,1,78.8499984741211,79.6900024414063,78.9899978637695,255,
11/10/2014,9/1/2016,1,78.9000015258789,80.0899963378906,79.4400024414063,791,
11/10/2014,10/1/2016,1,78.9599990844727,,,335,
11/10/2014,11/1/2016,1,79.0500030517578,,,6,
11/10/2014,12/1/2016,1,79.1800003051758,80.5400009155273,78.8399963378906,7379,
11/10/2014,1/1/2017,1,79.0999984741211,,,0,
11/10/2014,2/1/2017,1,79.0699996948242,,,0,
11/10/2014,3/1/2017,1,79.0699996948242,,,0,
11/10/2014,4/1/2017,1,79.0999984741211,,,0,
11/10/2014,5/1/2017,1,79.1600036621094,,,0,
11/10/2014,6/1/2017,1,79.25,,,74,
11/10/2014,7/1/2017,1,79.1800003051758,,,0,
11/10/2014,8/1/2017,1,79.1999969482422,,,0,
11/10/2014,9/1/2017,1,79.2600021362305,,,0,
11/10/2014,10/1/2017,1,79.3600006103516,,,0,
11/10/2014,11/1/2017,1,79.4800033569336,,,0,
11/10/2014,12/1/2017,1,79.620002746582,80.4599990844727,79.370002746582,999,
11/10/2014,1/1/2018,1,79.6100006103516,,,0,
11/10/2014,2/1/2018,1,79.6100006103516,,,0,
11/10/2014,3/1/2018,1,79.620002746582,,,0,
11/10/2014,4/1/2018,1,79.6399993896484,,,0,
11/10/2014,5/1/2018,1,79.6600036621094,,,0,
11/10/2014,6/1/2018,1,79.7099990844727,,,0,
11/10/2014,7/1/2018,1,79.7399978637695,,,0,
11/10/2014,8/1/2018,1,79.8000030517578,,,0,
11/10/2014,9/1/2018,1,79.8899993896484,,,0,
11/10/2014,10/1/2018,1,79.9899978637695,,,0,
11/10/2014,11/1/2018,1,80.1100006103516,,,0,
11/10/2014,12/1/2018,1,80.25,80.8600006103516,79.8600006103516,648,
11/10/2014,1/1/2019,1,80.25,,,0,
11/10/2014,2/1/2019,1,80.2699966430664,,,0,
11/10/2014,3/1/2019,1,80.3000030517578,,,0,
11/10/2014,4/1/2019,1,80.3300018310547,,,0,
11/10/2014,5/1/2019,1,80.370002746582,,,0,
11/10/2014,6/1/2019,1,80.4100036621094,,,0,
11/10/2014,7/1/2019,1,80.4300003051758,,,0,
11/10/2014,8/1/2019,1,80.4800033569336,,,0,
11/10/2014,9/1/2019,1,80.5599975585938,,,0,
11/10/2014,10/1/2019,1,80.6600036621094,,,0,
11/10/2014,11/1/2019,1,80.7699966430664,,,0,
11/10/2014,12/1/2019,1,80.9000015258789,80.4800033569336,80.4800033569336,204,
11/10/2014,6/1/2020,1,81.1800003051758,,,0,
11/10/2014,12/1/2020,1,81.4499969482422,,81.4700012207031,287,
11/10/2014,6/1/2021,1,81.8000030517578,,,0,
11/10/2014,12/1/2021,1,82.1399993896484,,,29,
11/10/2014,6/1/2022,1,82.3399963378906,,,0,
11/10/2014,12/1/2022,1,82.5400009155274,,,3,
11/10/2014,12/1/2014,3,2.46930003166199,2.54679989814758,2.45799994468689,77122,
11/10/2014,1/1/2015,3,2.45729994773865,2.53430008888245,2.44770002365112,43874,
11/10/2014,2/1/2015,3,2.44609999656677,2.51929998397827,2.43889999389648,26008,
11/10/2014,3/1/2015,3,2.43479990959167,2.50550007820129,2.4268000125885,19691,
11/10/2014,4/1/2015,3,2.4235999584198,2.49110007286072,2.41810011863708,10215,
11/10/2014,5/1/2015,3,2.42140007019043,2.48720002174377,2.41580009460449,6382,
11/10/2014,6/1/2015,3,2.42720007896423,2.49119997024536,2.42190003395081,9770,
11/10/2014,7/1/2015,3,2.43829989433289,2.49909996986389,2.43249988555908,1215,
11/10/2014,8/1/2015,3,2.44849991798401,2.50740003585815,2.44250011444092,514,
11/10/2014,9/1/2015,3,2.45880007743835,2.51659989356995,2.45409989356995,810,
11/10/2014,10/1/2015,3,2.46900010108948,2.52559995651245,2.46440005302429,367,
11/10/2014,11/1/2015,3,2.47749996185303,2.53130006790161,2.47210001945496,374,
11/10/2014,12/1/2015,3,2.4835000038147,2.53979992866516,2.47709989547729,3127,
11/10/2014,1/1/2016,3,2.48900008201599,2.541100025177,2.48280000686645,294,
11/10/2014,2/1/2016,3,2.48659992218018,2.53699994087219,2.48009991645813,76,
11/10/2014,3/1/2016,3,2.47690010070801,2.5265998840332,2.46950006484985,65,
11/10/2014,4/1/2016,3,2.46539998054504,2.50379991531372,2.46499991416931,65,
11/10/2014,5/1/2016,3,2.46359992027283,2.50799989700317,2.46700000762939,32,
11/10/2014,6/1/2016,3,2.46460008621216,2.50189995765686,2.4640998840332,243,
11/10/2014,7/1/2016,3,2.47000002861023,2.50110006332397,2.47440004348755,0,
11/10/2014,8/1/2016,3,2.47650003433228,2.50430011749268,2.48320007324219,0,
11/10/2014,9/1/2016,3,2.4835000038147,,2.49489998817444,0,
11/10/2014,10/1/2016,3,2.4909999370575,,2.50740003585815,0,
11/10/2014,11/1/2016,3,2.49850010871887,,2.51939988136291,0,
11/10/2014,12/1/2016,3,2.50600004196167,,2.49889993667603,22,
11/10/2014,1/1/2017,3,2.50950002670288,,,0,
11/10/2014,2/1/2017,3,2.5090000629425,,,0,
11/10/2014,3/1/2017,3,2.50600004196167,,,0,
11/10/2014,4/1/2017,3,2.49950003623962,,,0,
11/10/2014,5/1/2017,3,2.49499988555908,,,0,
11/10/2014,6/1/2017,3,2.49149990081787,,,0,
11/10/2014,7/1/2017,3,2.4909999370575,,,0,
11/10/2014,8/1/2017,3,2.49499988555908,2.50850009918213,2.50850009918213,1,
11/10/2014,9/1/2017,3,2.49900007247925,2.51250004768372,2.51250004768372,1,
11/10/2014,10/1/2017,3,2.50300002098083,2.5164999961853,2.5164999961853,1,
11/10/2014,11/1/2017,3,2.50699996948242,2.52099990844727,2.52099990844727,1,
11/10/2014,12/1/2017,3,2.50999999046326,,,1,
11/10/2014,1/1/2018,3,2.5090000629425,,,0,
11/10/2014,12/1/2014,4,2.10109996795654,2.17549991607666,2.0922999382019,60437,
11/10/2014,1/1/2015,4,2.08850002288818,2.15700006484985,2.07969999313354,40758,
11/10/2014,2/1/2015,4,2.09669995307922,2.1628999710083,2.08990001678467,14422,
11/10/2014,3/1/2015,4,2.11739993095398,2.1793999671936,2.11120009422302,9244,
11/10/2014,4/1/2015,4,2.31599998474121,2.37590003013611,2.3092999458313,5649,
11/10/2014,5/1/2015,4,2.32270002365112,2.3831000328064,2.31710004806519,3975,
11/10/2014,6/1/2015,4,2.31539988517761,2.37569999694824,2.30839991569519,3841,
11/10/2014,7/1/2015,4,2.30279994010925,2.36290001869202,2.2966001033783,680,
11/10/2014,8/1/2015,4,2.28600001335144,2.34489989280701,2.27870011329651,363,
11/10/2014,9/1/2015,4,2.26340007781982,2.32100009918213,2.25609993934631,500,
11/10/2014,10/1/2015,4,2.13720011711121,2.1933000087738,2.13129997253418,203,
11/10/2014,11/1/2015,4,2.11590003967285,2.1710000038147,2.11010003089905,167,
11/10/2014,12/1/2015,4,2.10599994659424,2.16039991378784,2.0984001159668,1066,
11/10/2014,1/1/2016,4,2.10949993133545,2.16179990768433,2.10439991950989,8,
11/10/2014,2/1/2016,4,2.12100005149841,2.16319990158081,2.12800002098083,4,
11/10/2014,3/1/2016,4,2.14400005340576,2.19549989700317,2.14590001106262,4,
11/10/2014,4/1/2016,4,2.32649993896484,2.35989999771118,,2,
11/10/2014,5/1/2016,4,2.32999992370605,2.35920000076294,,1,
11/10/2014,6/1/2016,4,2.32649993896484,,,0,
11/10/2014,7/1/2016,4,2.31750011444092,,,0,
11/10/2014,8/1/2016,4,2.30599999427795,,,0,
11/10/2014,9/1/2016,4,2.28999996185303,,,0,
11/10/2014,10/1/2016,4,2.16400003433228,,,0,
11/10/2014,11/1/2016,4,2.14249992370605,,,0,
11/10/2014,12/1/2016,4,2.1324999332428,2.16759991645813,2.13949990272522,0,
11/10/2014,1/1/2017,4,2.13050007820129,,,0,
11/10/2014,2/1/2017,4,2.13700008392334,,,0,
11/10/2014,3/1/2017,4,2.14650011062622,,,0,
11/10/2014,4/1/2017,4,2.29500007629395,,,0,
11/10/2014,5/1/2017,4,2.29220008850098,,,0,
11/10/2014,6/1/2017,4,2.28320002555847,,,0,
11/10/2014,7/1/2017,4,2.27119994163513,,,0,
11/10/2014,8/1/2017,4,2.25620007514954,,,0,
11/10/2014,9/1/2017,4,2.2386999130249,,,0,
11/10/2014,10/1/2017,4,2.13870000839233,,,0,
11/10/2014,11/1/2017,4,2.11619997024536,,,0,
11/11/2014,12/1/2014,1,77.9400024414062,78.0400009155273,76.4199981689453,314284,
11/11/2014,1/1/2015,1,77.870002746582,77.9499969482422,76.4100036621094,128153,
11/11/2014,2/1/2015,1,77.8300018310547,77.9000015258789,76.379997253418,48189,
11/11/2014,3/1/2015,1,77.8600006103516,77.9000015258789,76.4599990844727,36697,
11/11/2014,4/1/2015,1,77.9499969482422,77.9599990844727,76.7200012207031,15655,
11/11/2014,5/1/2015,1,78.0500030517578,78.0800018310547,76.879997253418,7483,
11/11/2014,6/1/2015,1,78.1600036621094,78.1999969482422,76.9700012207031,29666,
11/11/2014,7/1/2015,1,78.2099990844727,78.2099990844727,77.0100021362305,3661,
11/11/2014,8/1/2015,1,78.2799987792969,78.3300018310547,77.5,1597,
11/11/2014,9/1/2015,1,78.3899993896484,78.4899978637695,77.4499969482422,5578,
11/11/2014,10/1/2015,1,78.4800033569336,78.5699996948242,77.6999969482422,1338,
11/11/2014,11/1/2015,1,78.5999984741211,78.6900024414063,77.7399978637695,1560,
11/11/2014,12/1/2015,1,78.7200012207031,78.9000015258789,77.6900024414063,25323,
11/11/2014,1/1/2016,1,78.7399978637695,78.5899963378906,77.9899978637695,549,
11/11/2014,2/1/2016,1,78.7699966430664,78.7900009155274,77.75,347,
11/11/2014,3/1/2016,1,78.8000030517578,78.8499984741211,78.0599975585938,1292,
11/11/2014,4/1/2016,1,78.8399963378906,,78.4199981689453,142,
11/11/2014,5/1/2016,1,78.9199981689453,,78.5400009155273,153,
11/11/2014,6/1/2016,1,79.0400009155273,79.1699981689453,78.1999969482422,2069,
11/11/2014,7/1/2016,1,79.0299987792969,78.8600006103516,78.5999984741211,91,
11/11/2014,8/1/2016,1,79.0699996948242,,78.7600021362305,291,
11/11/2014,9/1/2016,1,79.129997253418,,,555,
11/11/2014,10/1/2016,1,79.1999969482422,,,305,
11/11/2014,11/1/2016,1,79.3000030517578,,,0,
11/11/2014,12/1/2016,1,79.4400024414063,79.5699996948242,78.4100036621094,5676,
11/11/2014,1/1/2017,1,79.370002746582,,,5,
11/11/2014,2/1/2017,1,79.3499984741211,,,0,
11/11/2014,3/1/2017,1,79.3600006103516,,,0,
11/11/2014,4/1/2017,1,79.4000015258789,,,0,
11/11/2014,5/1/2017,1,79.4700012207031,,,0,
11/11/2014,6/1/2017,1,79.5699996948242,,,28,
11/11/2014,7/1/2017,1,79.5100021362305,,,0,
11/11/2014,8/1/2017,1,79.5400009155273,,,0,
11/11/2014,9/1/2017,1,79.6100006103516,,,0,
11/11/2014,10/1/2017,1,79.7200012207031,,,0,
11/11/2014,11/1/2017,1,79.8499984741211,,,0,
11/11/2014,12/1/2017,1,80,80,79.7300033569336,1186,
11/11/2014,1/1/2018,1,79.9899978637695,,,0,
11/11/2014,2/1/2018,1,79.9899978637695,,,0,
11/11/2014,3/1/2018,1,80,,,0,
11/11/2014,4/1/2018,1,80.0199966430664,,,0,
11/11/2014,5/1/2018,1,80.0400009155274,,,0,
11/11/2014,6/1/2018,1,80.0899963378906,,,0,
11/11/2014,7/1/2018,1,80.120002746582,,,0,
11/11/2014,8/1/2018,1,80.1800003051758,,,0,
11/11/2014,9/1/2018,1,80.2699966430664,,,0,
11/11/2014,10/1/2018,1,80.370002746582,,,0,
11/11/2014,11/1/2018,1,80.4899978637695,,,0,
11/11/2014,12/1/2018,1,80.629997253418,80.6500015258789,80.0999984741211,829,
11/11/2014,1/1/2019,1,80.629997253418,,,0,
11/11/2014,2/1/2019,1,80.6500015258789,,,0,
11/11/2014,3/1/2019,1,80.6699981689453,,,0,
11/11/2014,4/1/2019,1,80.6999969482422,,,0,
11/11/2014,5/1/2019,1,80.7300033569336,,,0,
11/11/2014,6/1/2019,1,80.7699966430664,,,0,
11/11/2014,7/1/2019,1,80.7900009155273,,,0,
11/11/2014,8/1/2019,1,80.8399963378906,,,0,
11/11/2014,9/1/2019,1,80.9199981689453,,,0,
11/11/2014,10/1/2019,1,81.0100021362305,,,0,
11/11/2014,11/1/2019,1,81.120002746582,,,0,
11/11/2014,12/1/2019,1,81.25,81.25,,132,
11/11/2014,6/1/2020,1,81.5299987792969,,,0,
11/11/2014,12/1/2020,1,81.8000030517578,81.5199966430664,,0,
11/11/2014,6/1/2021,1,82.1500015258789,,,0,
11/11/2014,12/1/2021,1,82.4899978637695,,,0,
11/11/2014,6/1/2022,1,82.6900024414062,,,0,
11/11/2014,12/1/2022,1,82.8899993896484,,,0,
11/11/2014,12/1/2014,3,2.46869993209839,2.47300004959106,2.43239998817444,64142,
11/11/2014,1/1/2015,3,2.45589995384216,2.46000003814697,2.4210000038147,34972,
11/11/2014,2/1/2015,3,2.44400000572205,2.44799995422363,2.41000008583069,18717,
11/11/2014,3/1/2015,3,2.43230009078979,2.43650007247925,2.39910006523132,15797,
11/11/2014,4/1/2015,3,2.42059993743896,2.42219996452332,2.38790011405945,7544,
11/11/2014,5/1/2015,3,2.417799949646,2.42050004005432,2.38649988174438,3721,
11/11/2014,6/1/2015,3,2.42300009727478,2.42540001869202,2.39280009269714,8920,
11/11/2014,7/1/2015,3,2.43409991264343,2.43779993057251,2.40499997138977,1422,
11/11/2014,8/1/2015,3,2.44420003890991,2.44849991798401,2.41739988327026,488,
11/11/2014,9/1/2015,3,2.45440006256104,2.45860004425049,2.42829990386963,375,
11/11/2014,10/1/2015,3,2.46460008621216,2.47049999237061,2.43950009346008,415,
11/11/2014,11/1/2015,3,2.47359991073608,2.46709990501404,2.44899988174438,376,
11/11/2014,12/1/2015,3,2.48020005226135,2.48480010032654,2.45499992370605,1610,
11/11/2014,1/1/2016,3,2.48620009422302,2.48009991645813,2.46589994430542,110,
11/11/2014,2/1/2016,3,2.48420000076294,2.48009991645813,2.46880006790161,45,
11/11/2014,3/1/2016,3,2.47440004348755,2.47009992599487,2.46070003509521,32,
11/11/2014,4/1/2016,3,2.46339988708496,2.46009993553162,2.45250010490417,46,
11/11/2014,5/1/2016,3,2.46239995956421,2.45609998703003,2.45370006561279,9,
11/11/2014,6/1/2016,3,2.46390008926392,2.45810008049011,2.45260000228882,32,
11/11/2014,7/1/2016,3,2.46989989280701,,2.46259999275208,0,
11/11/2014,8/1/2016,3,2.47690010070801,,2.47199988365173,0,
11/11/2014,9/1/2016,3,2.48440003395081,,,0,
11/11/2014,10/1/2016,3,2.49239993095398,,,0,
11/11/2014,11/1/2016,3,2.50040006637573,,,0,
11/11/2014,12/1/2016,3,2.50839996337891,,2.49760007858276,0,
11/11/2014,1/1/2017,3,2.51189994812012,,,0,
11/11/2014,2/1/2017,3,2.51139998435974,,,0,
11/11/2014,3/1/2017,3,2.50839996337891,,,0,
11/11/2014,4/1/2017,3,2.50189995765686,,,0,
11/11/2014,5/1/2017,3,2.4974000453949,,,0,
11/11/2014,6/1/2017,3,2.49390006065369,,,0,
11/11/2014,7/1/2017,3,2.49340009689331,,,0,
11/11/2014,8/1/2017,3,2.4974000453949,,,0,
11/11/2014,9/1/2017,3,2.50139999389648,,,0,
11/11/2014,10/1/2017,3,2.50539994239807,,,0,
11/11/2014,11/1/2017,3,2.50939989089966,,,0,
11/11/2014,12/1/2017,3,2.51239991188049,,,0,
11/11/2014,1/1/2018,3,2.51139998435974,,,0,
11/11/2014,12/1/2014,4,2.103600025177,2.11269998550415,2.07500004768372,50344,
11/11/2014,1/1/2015,4,2.08520007133484,2.09109997749329,2.05890011787415,36561,
11/11/2014,2/1/2015,4,2.09349989891052,2.09669995307922,2.06699991226196,14163,
11/11/2014,3/1/2015,4,2.1136999130249,2.11649990081787,2.08640003204346,10487,
11/11/2014,4/1/2015,4,2.31290006637573,2.31520009040833,2.2853000164032,6047,
11/11/2014,5/1/2015,4,2.3189001083374,2.3215000629425,2.29239988327026,3107,
11/11/2014,6/1/2015,4,2.31060004234314,2.31579995155334,2.2859001159668,2670,
11/11/2014,7/1/2015,4,2.29739999771118,2.30259990692139,2.27629995346069,1487,
11/11/2014,8/1/2015,4,2.28099989891052,2.28239989280701,2.26149988174438,1224,
11/11/2014,9/1/2015,4,2.25889992713928,2.25990009307861,2.23909997940063,992,
11/11/2014,10/1/2015,4,2.13339996337891,2.13450002670288,2.11700010299683,816,
11/11/2014,11/1/2015,4,2.11249995231628,2.10220003128052,2.0978000164032,465,
11/11/2014,12/1/2015,4,2.1029999256134,2.10820007324219,2.08119988441467,1008,
11/11/2014,1/1/2016,4,2.10649991035461,,2.09559988975525,27,
11/11/2014,2/1/2016,4,2.11800003051758,,2.11240005493164,0,
11/11/2014,3/1/2016,4,2.14100003242493,,2.14059996604919,0,
11/11/2014,4/1/2016,4,2.32349991798401,,,0,
11/11/2014,5/1/2016,4,2.32649993896484,,,0,
11/11/2014,6/1/2016,4,2.32299995422363,,,0,
11/11/2014,7/1/2016,4,2.31399989128113,,,0,
11/11/2014,8/1/2016,4,2.30250000953674,,,0,
11/11/2014,9/1/2016,4,2.28649997711182,,,0,
11/11/2014,10/1/2016,4,2.16050004959106,,,0,
11/11/2014,11/1/2016,4,2.13899993896484,,,0,
11/11/2014,12/1/2016,4,2.12899994850159,2.13759994506836,2.12739992141724,0,
11/11/2014,1/1/2017,4,2.12700009346008,,,0,
11/11/2014,2/1/2017,4,2.13350009918213,,,0,
11/11/2014,3/1/2017,4,2.14299988746643,,,0,
11/11/2014,4/1/2017,4,2.29150009155273,,,0,
11/11/2014,5/1/2017,4,2.28870010375977,,,0,
11/11/2014,6/1/2017,4,2.27970004081726,,,0,
11/11/2014,7/1/2017,4,2.26769995689392,,,0,
11/11/2014,8/1/2017,4,2.25270009040833,,,0,
11/11/2014,9/1/2017,4,2.23519992828369,,,0,
11/11/2014,10/1/2017,4,2.13520002365112,,,0,
11/11/2014,11/1/2017,4,2.11269998550415,,,0,
11/12/2014,12/1/2014,1,77.1800003051758,78.0800018310547,76.629997253418,359951,
11/12/2014,1/1/2015,1,77.1500015258789,77.9199981689453,76.5999984741211,162377,
11/12/2014,2/1/2015,1,77.120002746582,77.8099975585937,76.5800018310547,52711,
11/12/2014,3/1/2015,1,77.129997253418,77.7799987792969,76.5899963378906,34361,
11/12/2014,4/1/2015,1,77.1999969482422,77.8000030517578,76.6600036621094,16176,
11/12/2014,5/1/2015,1,77.2699966430664,77.8199996948242,76.8399963378906,9694,
11/12/2014,6/1/2015,1,77.3600006103516,77.9300003051758,76.8300018310547,30832,
11/12/2014,7/1/2015,1,77.4100036621094,77.9400024414062,77.0100021362305,4881,
11/12/2014,8/1/2015,1,77.4899978637695,77.9400024414062,77.0999984741211,1676,
11/12/2014,9/1/2015,1,77.6100006103516,78.0599975585938,77.2600021362305,4958,
11/12/2014,10/1/2015,1,77.7099990844727,78.129997253418,77.4100036621094,1349,
11/12/2014,11/1/2015,1,77.8300018310547,78.1699981689453,77.4899978637695,1217,
11/12/2014,12/1/2015,1,77.9499969482422,78.3899993896484,77.5,25257,
11/12/2014,1/1/2016,1,77.9700012207031,78.2300033569336,77.6500015258789,726,
11/12/2014,2/1/2016,1,78.0100021362305,,77.6900024414063,161,
11/12/2014,3/1/2016,1,78.0500030517578,,77.7099990844727,544,
11/12/2014,4/1/2016,1,78.1100006103516,,78.2099990844727,113,
11/12/2014,5/1/2016,1,78.2099990844727,,78.3300018310547,98,
11/12/2014,6/1/2016,1,78.3499984741211,78.5,78.0999984741211,2598,
11/12/2014,7/1/2016,1,78.3600006103516,,78.4400024414063,9,
11/12/2014,8/1/2016,1,78.4199981689453,,78.7300033569336,10,
11/12/2014,9/1/2016,1,78.5100021362305,,,66,
11/12/2014,10/1/2016,1,78.6100006103516,,,19,
11/12/2014,11/1/2016,1,78.7399978637695,,,38,
11/12/2014,12/1/2016,1,78.9000015258789,79.1900024414062,78.5199966430664,5964,
11/12/2014,1/1/2017,1,78.8399963378906,,,39,
11/12/2014,2/1/2017,1,78.8300018310547,,,0,
11/12/2014,3/1/2017,1,78.8499984741211,,,300,
11/12/2014,4/1/2017,1,78.9000015258789,,,0,
11/12/2014,5/1/2017,1,78.9800033569336,,,0,
11/12/2014,6/1/2017,1,79.0999984741211,,,287,
11/12/2014,7/1/2017,1,79.0599975585937,,,0,
11/12/2014,8/1/2017,1,79.1100006103516,,,0,
11/12/2014,9/1/2017,1,79.2099990844727,,,0,
11/12/2014,10/1/2017,1,79.3399963378906,,,0,
11/12/2014,11/1/2017,1,79.5,,,0,
11/12/2014,12/1/2017,1,79.6800003051758,79.4800033569336,79.4000015258789,951,
11/12/2014,1/1/2018,1,79.6800003051758,79.5,79.5,1,
11/12/2014,2/1/2018,1,79.6900024414063,,,0,
11/12/2014,3/1/2018,1,79.7099990844727,,,0,
11/12/2014,4/1/2018,1,79.7399978637695,,,0,
11/12/2014,5/1/2018,1,79.7799987792969,,,0,
11/12/2014,6/1/2018,1,79.8399963378906,,,0,
11/12/2014,7/1/2018,1,79.879997253418,,,0,
11/12/2014,8/1/2018,1,79.9499969482422,,,0,
11/12/2014,9/1/2018,1,80.0500030517578,,,0,
11/12/2014,10/1/2018,1,80.1600036621094,,,0,
11/12/2014,11/1/2018,1,80.2900009155274,,,0,
11/12/2014,12/1/2018,1,80.4400024414062,80.4000015258789,79.9000015258789,548,
11/12/2014,1/1/2019,1,80.4400024414062,,80.0999984741211,0,
11/12/2014,2/1/2019,1,80.4599990844727,,,0,
11/12/2014,3/1/2019,1,80.4800033569336,,,0,
11/12/2014,4/1/2019,1,80.5100021362305,,,0,
11/12/2014,5/1/2019,1,80.5400009155273,,,0,
11/12/2014,6/1/2019,1,80.5800018310547,,,0,
11/12/2014,7/1/2019,1,80.5999984741211,,80.4499969482422,0,
11/12/2014,8/1/2019,1,80.6500015258789,,,0,
11/12/2014,9/1/2019,1,80.7300033569336,,,0,
11/12/2014,10/1/2019,1,80.8199996948242,,,0,
11/12/2014,11/1/2019,1,80.9300003051758,,,0,
11/12/2014,12/1/2019,1,81.0599975585938,80.5899963378906,80.0899963378906,20,
11/12/2014,6/1/2020,1,81.3399963378906,,,0,
11/12/2014,12/1/2020,1,81.6100006103516,,81.5699996948242,0,
11/12/2014,6/1/2021,1,81.9599990844727,,,0,
11/12/2014,12/1/2021,1,82.3000030517578,,,0,
11/12/2014,6/1/2022,1,82.5,,,0,
11/12/2014,12/1/2022,1,82.6999969482422,,,0,
11/12/2014,12/1/2014,3,2.44689989089966,2.47810006141663,2.42960000038147,66003,
11/12/2014,1/1/2015,3,2.43140006065369,2.46289992332458,2.41479992866516,47842,
11/12/2014,2/1/2015,3,2.41880011558533,2.44950008392334,2.40380001068115,20188,
11/12/2014,3/1/2015,3,2.40599989891052,2.43499994277954,2.3938000202179,14016,
11/12/2014,4/1/2015,3,2.3938000202179,2.42289996147156,2.38199996948242,8278,
11/12/2014,5/1/2015,3,2.39019989967346,2.41939997673035,2.37930011749268,3643,
11/12/2014,6/1/2015,3,2.39439988136291,2.42470002174377,2.38260006904602,8353,
11/12/2014,7/1/2015,3,2.40459990501404,2.43460011482239,2.39479994773865,1100,
11/12/2014,8/1/2015,3,2.41459989547729,2.44359993934631,2.40300011634827,565,
11/12/2014,9/1/2015,3,2.42490005493164,2.45469999313354,2.41479992866516,506,
11/12/2014,10/1/2015,3,2.43549990653992,2.45790004730225,2.42700004577637,371,
11/12/2014,11/1/2015,3,2.4456000328064,2.46230006217957,2.43779993057251,464,
11/12/2014,12/1/2015,3,2.45320010185242,2.48020005226135,2.44519996643066,3382,
11/12/2014,1/1/2016,3,2.45939993858337,2.47270011901855,2.4507999420166,1147,
11/12/2014,2/1/2016,3,2.45770001411438,,2.44930005073547,30,
11/12/2014,3/1/2016,3,2.44729995727539,2.45749998092651,2.43950009346008,14,
11/12/2014,4/1/2016,3,2.43499994277954,2.4465000629425,2.43899989128113,18,
11/12/2014,5/1/2016,3,2.43379998207092,2.44549989700317,2.43919992446899,16,
11/12/2014,6/1/2016,3,2.43540000915527,2.45300006866455,2.4375,189,
11/12/2014,7/1/2016,3,2.44140005111694,2.45499992370605,2.44659996032715,9,
11/12/2014,8/1/2016,3,2.44840002059937,,2.45350003242493,5,
11/12/2014,9/1/2016,3,2.45639991760254,,2.46609997749329,2,
11/12/2014,10/1/2016,3,2.46490001678467,,2.47819995880127,0,
11/12/2014,11/1/2016,3,2.4734001159668,,2.49449992179871,0,
11/12/2014,12/1/2016,3,2.48140001296997,2.48939990997314,2.47410011291504,95,
11/12/2014,1/1/2017,3,2.48489999771118,,,0,
11/12/2014,2/1/2017,3,2.48440003395081,,,0,
11/12/2014,3/1/2017,3,2.48189997673035,,,0,
11/12/2014,4/1/2017,3,2.47589993476868,,,0,
11/12/2014,5/1/2017,3,2.47189998626709,,,0,
11/12/2014,6/1/2017,3,2.46889996528625,,,0,
11/12/2014,7/1/2017,3,2.46889996528625,,,0,
11/12/2014,8/1/2017,3,2.4734001159668,,,0,
11/12/2014,9/1/2017,3,2.47790002822876,,,0,
11/12/2014,10/1/2017,3,2.48239994049072,,,0,
11/12/2014,11/1/2017,3,2.48690009117126,,,0,
11/12/2014,12/1/2017,3,2.49040007591248,2.51999998092651,2.49000000953674,14,
11/12/2014,1/1/2018,3,2.48939990997314,,,0,
11/12/2014,12/1/2014,4,2.10700011253357,2.13800001144409,2.08999991416931,71015,
11/12/2014,1/1/2015,4,2.0813000202179,2.10890007019043,2.06520009040833,61393,
11/12/2014,2/1/2015,4,2.08520007133484,2.11039996147156,2.06990003585815,21539,
11/12/2014,3/1/2015,4,2.10229992866516,2.12739992141724,2.08839988708496,16589,
11/12/2014,4/1/2015,4,2.29780006408691,2.31839990615845,2.28390002250671,9378,
11/12/2014,5/1/2015,4,2.30229997634888,2.32279992103577,2.28550004959106,6145,
11/12/2014,6/1/2015,4,2.29270005226135,2.31290006637573,2.27570009231567,5938,
11/12/2014,7/1/2015,4,2.27839994430542,2.29640007019043,2.26379990577698,2265,
11/12/2014,8/1/2015,4,2.26090002059937,2.27789998054504,2.24629998207092,1415,
11/12/2014,9/1/2015,4,2.23799991607666,2.25539994239807,2.22399997711182,1662,
11/12/2014,10/1/2015,4,2.11209988594055,2.12220001220703,2.09879994392395,2325,
11/12/2014,11/1/2015,4,2.09080004692078,2.10109996795654,2.07940006256104,689,
11/12/2014,12/1/2015,4,2.08049988746643,2.09549999237061,2.0676999092102,1547,
11/12/2014,1/1/2016,4,2.0845000743866,,2.07439994812012,3,
11/12/2014,2/1/2016,4,2.09649991989136,,2.09850001335144,0,
11/12/2014,3/1/2016,4,2.11999988555908,,2.11640000343323,0,
11/12/2014,4/1/2016,4,2.30299997329712,,,0,
11/12/2014,5/1/2016,4,2.30649995803833,,,0,
11/12/2014,6/1/2016,4,2.3034999370575,,,4,
11/12/2014,7/1/2016,4,2.29450011253357,,,4,
11/12/2014,8/1/2016,4,2.28299999237061,,,4,
11/12/2014,9/1/2016,4,2.26699995994568,,,2,
11/12/2014,10/1/2016,4,2.14100003242493,,,0,
11/12/2014,11/1/2016,4,2.11949992179871,,,0,
11/12/2014,12/1/2016,4,2.10949993133545,2.13170003890991,2.11570000648499,0,
11/12/2014,1/1/2017,4,2.10750007629395,,,0,
11/12/2014,2/1/2017,4,2.11400008201599,,,0,
11/12/2014,3/1/2017,4,2.12350010871887,,,0,
11/12/2014,4/1/2017,4,2.2720000743866,,,0,
11/12/2014,5/1/2017,4,2.26920008659363,,,0,
11/12/2014,6/1/2017,4,2.26020002365112,,,0,
11/12/2014,7/1/2017,4,2.24819993972778,,,0,
11/12/2014,8/1/2017,4,2.23320007324219,,,0,
11/12/2014,9/1/2017,4,2.21569991111755,,,0,
11/12/2014,10/1/2017,4,2.11570000648499,,,0,
11/12/2014,11/1/2017,4,2.09319996833801,,,0,
11/13/2014,12/1/2014,1,74.2099990844727,77.1600036621094,74.0699996948242,446977,
11/13/2014,1/1/2015,1,74.1600036621094,77.0899963378906,74.0199966430664,189920,
11/13/2014,2/1/2015,1,74.0800018310547,77.0199966430664,73.9499969482422,54269,
11/13/2014,3/1/2015,1,74.0599975585937,77.0199966430664,73.9499969482422,42736,
11/13/2014,4/1/2015,1,74.1100006103516,76.8000030517578,73.9899978637695,16852,
11/13/2014,5/1/2015,1,74.1900024414062,76.9599990844727,74.0999984741211,9405,
11/13/2014,6/1/2015,1,74.3000030517578,77.2300033569336,74.1900024414062,37332,
11/13/2014,7/1/2015,1,74.370002746582,77.1999969482422,74.3499984741211,3278,
11/13/2014,8/1/2015,1,74.4599990844727,77.0599975585938,74.370002746582,1829,
11/13/2014,9/1/2015,1,74.5899963378906,77.3099975585938,74.5599975585938,6720,
11/13/2014,10/1/2015,1,74.7200012207031,77.2399978637695,74.6500015258789,1286,
11/13/2014,11/1/2015,1,74.8600006103516,77.0400009155273,74.8499984741211,1065,
11/13/2014,12/1/2015,1,75.0100021362305,77.9100036621094,74.9400024414063,44362,
11/13/2014,1/1/2016,1,75.0599975585938,76.2399978637695,75.0699996948242,2647,
11/13/2014,2/1/2016,1,75.1399993896484,75.1600036621094,75.129997253418,326,
11/13/2014,3/1/2016,1,75.2300033569336,75.6999969482422,75.25,1464,
11/13/2014,4/1/2016,1,75.3300018310547,,75.6600036621094,270,
11/13/2014,5/1/2016,1,75.4700012207031,76,75.0899963378906,387,
11/13/2014,6/1/2016,1,75.6399993896484,77.5199966430664,75.6800003051758,5056,
11/13/2014,7/1/2016,1,75.6900024414063,76.1699981689453,75.4100036621094,28,
11/13/2014,8/1/2016,1,75.7900009155273,,76.1900024414063,1,
11/13/2014,9/1/2016,1,75.9300003051758,,,506,
11/13/2014,10/1/2016,1,76.0800018310547,76.1999969482422,76.1999969482422,6,
11/13/2014,11/1/2016,1,76.25,,,14,
11/13/2014,12/1/2016,1,76.4499969482422,78.9599990844727,76.4300003051758,11633,
11/13/2014,1/1/2017,1,76.4300003051758,,,202,
11/13/2014,2/1/2017,1,76.4700012207031,,,6,
11/13/2014,3/1/2017,1,76.5400009155273,,,6,
11/13/2014,4/1/2017,1,76.6399993896484,,,0,
11/13/2014,5/1/2017,1,76.7699966430664,,,0,
11/13/2014,6/1/2017,1,76.9400024414063,78.7799987792969,78.7799987792969,76,
11/13/2014,7/1/2017,1,76.9499969482422,,,0,
11/13/2014,8/1/2017,1,77.0400009155273,,,0,
11/13/2014,9/1/2017,1,77.1800003051758,,,0,
11/13/2014,10/1/2017,1,77.3399963378906,,,0,
11/13/2014,11/1/2017,1,77.5299987792969,,,0,
11/13/2014,12/1/2017,1,77.7399978637695,79.1900024414062,77.7699966430664,2817,
11/13/2014,1/1/2018,1,77.7699966430664,,,0,
11/13/2014,2/1/2018,1,77.8099975585937,,,0,
11/13/2014,3/1/2018,1,77.8600006103516,,,0,
11/13/2014,4/1/2018,1,77.9100036621094,,,0,
11/13/2014,5/1/2018,1,77.9800033569336,,,175,
11/13/2014,6/1/2018,1,78.0699996948242,,,350,
11/13/2014,7/1/2018,1,78.1399993896484,,,175,
11/13/2014,8/1/2018,1,78.2399978637695,,,0,
11/13/2014,9/1/2018,1,78.3600006103516,,,0,
11/13/2014,10/1/2018,1,78.5,,,0,
11/13/2014,11/1/2018,1,78.6600036621094,,,0,
11/13/2014,12/1/2018,1,78.8399963378906,80,78.9000015258789,828,
11/13/2014,1/1/2019,1,78.8600006103516,,,0,
11/13/2014,2/1/2019,1,78.8899993896484,,,0,
11/13/2014,3/1/2019,1,78.9199981689453,,,0,
11/13/2014,4/1/2019,1,78.9599990844727,,,0,
11/13/2014,5/1/2019,1,79.0100021362305,,,0,
11/13/2014,6/1/2019,1,79.0599975585937,,,0,
11/13/2014,7/1/2019,1,79.0899963378906,,,0,
11/13/2014,8/1/2019,1,79.1500015258789,,,0,
11/13/2014,9/1/2019,1,79.2399978637695,,,0,
11/13/2014,10/1/2019,1,79.3499984741211,,,0,
11/13/2014,11/1/2019,1,79.4700012207031,,,0,
11/13/2014,12/1/2019,1,79.6100006103516,,79.8499984741211,2,
11/13/2014,6/1/2020,1,79.8899993896484,,,0,
11/13/2014,12/1/2020,1,80.1600036621094,,80.6900024414063,0,
11/13/2014,6/1/2021,1,80.5100021362305,,,0,
11/13/2014,12/1/2021,1,80.8499984741211,,81.5800018310547,0,
11/13/2014,6/1/2022,1,81.0500030517578,,,0,
11/13/2014,12/1/2022,1,81.25,,,0,
11/13/2014,12/1/2014,3,2.36209988594055,2.44190001487732,2.35879993438721,86907,
11/13/2014,1/1/2015,3,2.34209990501404,2.42650008201599,2.33789992332458,62981,
11/13/2014,2/1/2015,3,2.33209991455078,2.41330003738403,2.32890009880066,29185,
11/13/2014,3/1/2015,3,2.32139992713928,2.39590001106262,2.3173999786377,20386,
11/13/2014,4/1/2015,3,2.30970001220703,2.37789988517761,2.30640006065369,11225,
11/13/2014,5/1/2015,3,2.30629992485046,2.38540005683899,2.30270004272461,4257,
11/13/2014,6/1/2015,3,2.30970001220703,2.39050006866455,2.30550003051758,9592,
11/13/2014,7/1/2015,3,2.32039999961853,2.37459993362427,2.31730008125305,1244,
11/13/2014,8/1/2015,3,2.33150005340576,2.38910007476807,2.32820010185242,701,
11/13/2014,9/1/2015,3,2.34349989891052,2.40000009536743,2.3403000831604,723,
11/13/2014,10/1/2015,3,2.35560011863708,2.40849995613098,2.34999990463257,791,
11/13/2014,11/1/2015,3,2.36649990081787,2.42000007629395,2.36380004882812,866,
11/13/2014,12/1/2015,3,2.37479996681213,2.43359994888306,2.36890006065369,2398,
11/13/2014,1/1/2016,3,2.38150000572205,2.43610000610352,2.38000011444092,343,
11/13/2014,2/1/2016,3,2.38050007820129,2.43589997291565,2.37960004806519,62,
11/13/2014,3/1/2016,3,2.37129998207092,2.42600011825562,2.37030005455017,48,
11/13/2014,4/1/2016,3,2.35969996452332,2.41499996185303,2.36520004272461,35,
11/13/2014,5/1/2016,3,2.35969996452332,2.41179990768433,2.36669993400574,39,
11/13/2014,6/1/2016,3,2.36220002174377,2.39849996566772,2.36739993095398,167,
11/13/2014,7/1/2016,3,2.3691999912262,2.40400004386902,2.37630009651184,37,
11/13/2014,8/1/2016,3,2.37719988822937,2.40750002861023,2.38479995727539,3,
11/13/2014,9/1/2016,3,2.38619995117187,2.42000007629395,2.396399974823,2,
11/13/2014,10/1/2016,3,2.39569997787476,2.42499995231628,2.4086000919342,0,
11/13/2014,11/1/2016,3,2.40520000457764,,2.42009997367859,0,
11/13/2014,12/1/2016,3,2.41420006752014,2.44720005989075,2.42580008506775,5,
11/13/2014,1/1/2017,3,2.41820001602173,,,0,
11/13/2014,2/1/2017,3,2.41820001602173,,,0,
11/13/2014,3/1/2017,3,2.41619992256165,,,0,
11/13/2014,4/1/2017,3,2.41070008277893,,,0,
11/13/2014,5/1/2017,3,2.40720009803772,,,0,
11/13/2014,6/1/2017,3,2.40470004081726,,,0,
11/13/2014,7/1/2017,3,2.40520000457764,,,0,
11/13/2014,8/1/2017,3,2.41020011901855,,,0,
11/13/2014,9/1/2017,3,2.41519999504089,,,0,
11/13/2014,10/1/2017,3,2.42020010948181,,,0,
11/13/2014,11/1/2017,3,2.42519998550415,,,0,
11/13/2014,12/1/2017,3,2.42919993400574,,,0,
11/13/2014,1/1/2018,3,2.42820000648499,,,0,
11/13/2014,12/1/2014,4,2.00160002708435,2.10030007362366,1.994500041008,79997,
11/13/2014,1/1/2015,4,1.98269999027252,2.07299995422363,1.97590005397797,71183,
11/13/2014,2/1/2015,4,1.98989999294281,2.07170009613037,1.98450005054474,24447,
11/13/2014,3/1/2015,4,2.00929999351501,2.09039998054504,2.00300002098083,13384,
11/13/2014,4/1/2015,4,2.20499992370605,2.28620004653931,2.19970011711121,6091,
11/13/2014,5/1/2015,4,2.20989990234375,2.29620003700256,2.20320010185242,3711,
11/13/2014,6/1/2015,4,2.20029997825623,2.27970004081726,2.1939001083374,5125,
11/13/2014,7/1/2015,4,2.18610000610352,2.25679993629456,2.17969989776611,1863,
11/13/2014,8/1/2015,4,2.16910004615784,2.23200011253357,2.16300010681152,1322,
11/13/2014,9/1/2015,4,2.14689993858337,2.22320008277893,2.14129996299744,1817,
11/13/2014,10/1/2015,4,2.02209997177124,2.08430004119873,2.01699995994568,1235,
11/13/2014,11/1/2015,4,2.00189995765686,2.04929995536804,1.99689996242523,826,
11/13/2014,12/1/2015,4,1.99199998378754,2.07299995422363,1.9860999584198,1545,
11/13/2014,1/1/2016,4,1.99650001525879,2.02279996871948,1.99240005016327,72,
11/13/2014,2/1/2016,4,2.0090000629425,,2.0164999961853,0,
11/13/2014,3/1/2016,4,2.03299999237061,,2.03509998321533,0,
11/13/2014,4/1/2016,4,2.21650004386902,,2.24460005760193,0,
11/13/2014,5/1/2016,4,2.21970009803772,,2.24850010871887,0,
11/13/2014,6/1/2016,4,2.21670007705688,2.23600006103516,2.23600006103516,5,
11/13/2014,7/1/2016,4,2.20770001411438,,2.24390006065369,0,
11/13/2014,8/1/2016,4,2.19619989395142,,2.23390007019043,0,
11/13/2014,9/1/2016,4,2.18020009994507,,2.21880006790161,0,
11/13/2014,10/1/2016,4,2.05419993400574,,,0,
11/13/2014,11/1/2016,4,2.0327000617981,,,0,
11/13/2014,12/1/2016,4,2.02270007133484,,2.03909993171692,0,
11/13/2014,1/1/2017,4,2.02069997787476,,,0,
11/13/2014,2/1/2017,4,2.0271999835968,,,0,
11/13/2014,3/1/2017,4,2.03670001029968,,,0,
11/13/2014,4/1/2017,4,2.18519997596741,,,0,
11/13/2014,5/1/2017,4,2.18239998817444,,,0,
11/13/2014,6/1/2017,4,2.17339992523193,,,0,
11/13/2014,7/1/2017,4,2.16140007972717,,,0,
11/13/2014,8/1/2017,4,2.146399974823,,,0,
11/13/2014,9/1/2017,4,2.12890005111694,,,0,
11/13/2014,10/1/2017,4,2.0288999080658,,,0,
11/13/2014,11/1/2017,4,2.0064001083374,,,0,
11/14/2014,12/1/2014,1,75.8199996948242,76.3000030517578,73.25,355184,
11/14/2014,1/1/2015,1,75.8199996948242,76.2699966430664,73.2200012207031,151861,
11/14/2014,2/1/2015,1,75.7900009155273,76.2300033569336,73.1699981689453,38127,
11/14/2014,3/1/2015,1,75.8000030517578,76.2300033569336,73.1699981689453,32428,
11/14/2014,4/1/2015,1,75.8600006103516,76.2799987792969,73.2900009155273,14656,
11/14/2014,5/1/2015,1,75.9199981689453,76.1399993896484,73.370002746582,8489,
11/14/2014,6/1/2015,1,75.9800033569336,76.3499984741211,73.3899993896484,35174,
11/14/2014,7/1/2015,1,75.9800033569336,76.0999984741211,73.5199966430664,4196,
11/14/2014,8/1/2015,1,75.9899978637695,76.0199966430664,73.5899963378906,3460,
11/14/2014,9/1/2015,1,76.0400009155273,76.25,73.7200012207031,7546,
11/14/2014,10/1/2015,1,76.0999984741211,76.2600021362305,73.870002746582,2155,
11/14/2014,11/1/2015,1,76.1900024414063,76.2900009155274,74.0299987792969,1707,
11/14/2014,12/1/2015,1,76.3000030517578,76.620002746582,74.0500030517578,36567,
11/14/2014,1/1/2016,1,76.3199996948242,76.5299987792969,74.2600021362305,953,
11/14/2014,2/1/2016,1,76.370002746582,76.5599975585937,74.370002746582,387,
11/14/2014,3/1/2016,1,76.4300003051758,76.6600036621094,74.4800033569336,1081,
11/14/2014,4/1/2016,1,76.5199966430664,76.3300018310547,,45,
11/14/2014,5/1/2016,1,76.6500015258789,76.4499969482422,,56,
11/14/2014,6/1/2016,1,76.8199996948242,76.9899978637695,74.9000015258789,5441,
11/14/2014,7/1/2016,1,76.870002746582,76.7200012207031,,23,
11/14/2014,8/1/2016,1,76.9599990844727,76.6999969482422,,432,
11/14/2014,9/1/2016,1,77.0800018310547,76.5500030517578,76.5500030517578,1086,
11/14/2014,10/1/2016,1,77.2200012207031,76.5199966430664,,438,
11/14/2014,11/1/2016,1,77.3899993896484,,,437,
11/14/2014,12/1/2016,1,77.5899963378906,77.8099975585937,75.5,10368,
11/14/2014,1/1/2017,1,77.5599975585938,,,33,
11/14/2014,2/1/2017,1,77.5699996948242,,,205,
11/14/2014,3/1/2017,1,77.6399993896484,,,500,
11/14/2014,4/1/2017,1,77.7399978637695,,,200,
11/14/2014,5/1/2017,1,77.8600006103516,,,0,
11/14/2014,6/1/2017,1,78.0199966430664,,,410,
11/14/2014,7/1/2017,1,78.0199966430664,,,0,
11/14/2014,8/1/2017,1,78.0999984741211,,,0,
11/14/2014,9/1/2017,1,78.2300033569336,,,0,
11/14/2014,10/1/2017,1,78.379997253418,,,0,
11/14/2014,11/1/2017,1,78.5599975585938,,,0,
11/14/2014,12/1/2017,1,78.7600021362305,79,76.8099975585938,2435,
11/14/2014,1/1/2018,1,78.7799987792969,,,0,
11/14/2014,2/1/2018,1,78.8099975585938,,,0,
11/14/2014,3/1/2018,1,78.8499984741211,,,0,
11/14/2014,4/1/2018,1,78.9000015258789,,,0,
11/14/2014,5/1/2018,1,78.9599990844727,,,0,
11/14/2014,6/1/2018,1,79.0500030517578,,,0,
11/14/2014,7/1/2018,1,79.0999984741211,,,0,
11/14/2014,8/1/2018,1,79.1999969482422,,,0,
11/14/2014,9/1/2018,1,79.3099975585938,,,0,
11/14/2014,10/1/2018,1,79.4400024414063,,,0,
11/14/2014,11/1/2018,1,79.5999984741211,,,0,
11/14/2014,12/1/2018,1,79.7699966430664,79.8499984741211,79.1999969482422,514,
11/14/2014,1/1/2019,1,79.7900009155273,,,0,
11/14/2014,2/1/2019,1,79.8199996948242,,,0,
11/14/2014,3/1/2019,1,79.8499984741211,,,0,
11/14/2014,4/1/2019,1,79.8899993896484,,,0,
11/14/2014,5/1/2019,1,79.9400024414063,,,0,
11/14/2014,6/1/2019,1,79.9899978637695,,,0,
11/14/2014,7/1/2019,1,80.0199966430664,,,0,
11/14/2014,8/1/2019,1,80.0800018310547,,,0,
11/14/2014,9/1/2019,1,80.1699981689453,,,0,
11/14/2014,10/1/2019,1,80.2799987792969,,,0,
11/14/2014,11/1/2019,1,80.4000015258789,,,0,
11/14/2014,12/1/2019,1,80.5400009155273,80.5599975585938,,333,
11/14/2014,6/1/2020,1,80.8199996948242,,,0,
11/14/2014,12/1/2020,1,81.0899963378906,80.9300003051758,80.0899963378906,6,
11/14/2014,6/1/2021,1,81.4400024414062,,,0,
11/14/2014,12/1/2021,1,81.7799987792969,80.870002746582,,0,
11/14/2014,6/1/2022,1,81.9800033569336,,,0,
11/14/2014,12/1/2022,1,82.1800003051758,,,0,
11/14/2014,12/1/2014,3,2.416100025177,2.42510008811951,2.34800004959106,76481,
11/14/2014,1/1/2015,3,2.3850998878479,2.39400005340576,2.32629990577698,69187,
11/14/2014,2/1/2015,3,2.37260007858276,2.38050007820129,2.31439995765686,32040,
11/14/2014,3/1/2015,3,2.36069989204407,2.36759996414185,2.30369997024536,22734,
11/14/2014,4/1/2015,3,2.3484001159668,2.35500001907349,2.29069995880127,13050,
11/14/2014,5/1/2015,3,2.34529995918274,2.35179996490479,2.28819990158081,7652,
11/14/2014,6/1/2015,3,2.34990000724792,2.35730004310608,2.29089999198914,12216,
11/14/2014,7/1/2015,3,2.36010003089905,2.36739993095398,2.30320000648499,1308,
11/14/2014,8/1/2015,3,2.37039995193481,2.37800002098083,2.31450009346008,701,
11/14/2014,9/1/2015,3,2.38190007209778,2.3908998966217,2.32690000534058,829,
11/14/2014,10/1/2015,3,2.3938000202179,2.40120005607605,2.33940005302429,685,
11/14/2014,11/1/2015,3,2.40459990501404,2.41240000724792,2.34999990463257,493,
11/14/2014,12/1/2015,3,2.41280007362366,2.42079997062683,2.3568000793457,2500,
11/14/2014,1/1/2016,3,2.4193000793457,2.42770004272461,2.3675000667572,67,
11/14/2014,2/1/2016,3,2.41799998283386,2.42440009117126,2.3675000667572,19,
11/14/2014,3/1/2016,3,2.40849995613098,2.41420006752014,2.36010003089905,14,
11/14/2014,4/1/2016,3,2.39650011062622,2.39170002937317,2.39159989356995,11,
11/14/2014,5/1/2016,3,2.39650011062622,2.39039993286133,,10,
11/14/2014,6/1/2016,3,2.3989999294281,2.396399974823,2.39529991149902,67,
11/14/2014,7/1/2016,3,2.40549993515015,2.39910006523132,,2,
11/14/2014,8/1/2016,3,2.41300010681152,2.40569996833801,,2,
11/14/2014,9/1/2016,3,2.42149996757507,2.40650010108948,,1,
11/14/2014,10/1/2016,3,2.43099999427795,2.40610003471375,,0,
11/14/2014,11/1/2016,3,2.44050002098083,,,0,
11/14/2014,12/1/2016,3,2.44950008392334,2.46050000190735,2.4449999332428,19,
11/14/2014,1/1/2017,3,2.45350003242493,,,0,
11/14/2014,2/1/2017,3,2.45350003242493,,,0,
11/14/2014,3/1/2017,3,2.45149993896484,,,0,
11/14/2014,4/1/2017,3,2.44600009918213,,,0,
11/14/2014,5/1/2017,3,2.44250011444092,,,0,
11/14/2014,6/1/2017,3,2.44000005722046,,,0,
11/14/2014,7/1/2017,3,2.44050002098083,,,0,
11/14/2014,8/1/2017,3,2.44549989700317,,,0,
11/14/2014,9/1/2017,3,2.45050001144409,,,0,
11/14/2014,10/1/2017,3,2.45549988746643,,,0,
11/14/2014,11/1/2017,3,2.46050000190735,,,0,
11/14/2014,12/1/2017,3,2.46449995040894,,,0,
11/14/2014,1/1/2018,3,2.46350002288818,,,0,
11/14/2014,12/1/2014,4,2.04250001907349,2.05390000343323,1.99090003967285,50956,
11/14/2014,1/1/2015,4,2.02160000801086,2.03049993515015,1.9695999622345,36673,
11/14/2014,2/1/2015,4,2.02870011329651,2.03520011901855,1.97769999504089,14725,
11/14/2014,3/1/2015,4,2.0485999584198,2.05559992790222,1.99650001525879,10729,
11/14/2014,4/1/2015,4,2.24329996109009,2.25029993057251,2.19050002098083,5946,
11/14/2014,5/1/2015,4,2.24950003623962,2.25710010528564,2.19479990005493,2342,
11/14/2014,6/1/2015,4,2.24060010910034,2.2467999458313,2.18249988555908,2228,
11/14/2014,7/1/2015,4,2.22699999809265,2.23189997673035,2.1710000038147,604,
11/14/2014,8/1/2015,4,2.20980000495911,2.21550011634827,2.15560007095337,424,
11/14/2014,9/1/2015,4,2.18709993362427,2.19250011444092,2.13359999656677,1123,
11/14/2014,10/1/2015,4,2.06220006942749,2.06710004806519,2.00850009918213,1339,
11/14/2014,11/1/2015,4,2.04180002212524,2.0466001033783,1.99590003490448,992,
11/14/2014,12/1/2015,4,2.03220009803772,2.03859996795654,1.97420001029968,1258,
11/14/2014,1/1/2016,4,2.03719997406006,2.04290008544922,1.98510003089905,9,
11/14/2014,2/1/2016,4,2.04970002174377,2.0453999042511,,0,
11/14/2014,3/1/2016,4,2.07369995117187,2.07660007476807,2.02679991722107,0,
11/14/2014,4/1/2016,4,2.25720000267029,2.23629999160767,,0,
11/14/2014,5/1/2016,4,2.26040005683899,2.23569989204407,,0,
11/14/2014,6/1/2016,4,2.25740003585815,2.22690010070801,,0,
11/14/2014,7/1/2016,4,2.24839997291565,2.21550011634827,,1,
11/14/2014,8/1/2016,4,2.23690009117126,2.20190000534058,,1,
11/14/2014,9/1/2016,4,2.22090005874634,2.18230009078979,,0,
11/14/2014,10/1/2016,4,2.09489989280701,,,0,
11/14/2014,11/1/2016,4,2.07340002059937,,,0,
11/14/2014,12/1/2016,4,2.06340003013611,2.06680011749268,,0,
11/14/2014,1/1/2017,4,2.06139993667603,,,0,
11/14/2014,2/1/2017,4,2.06789994239807,,,0,
11/14/2014,3/1/2017,4,2.07739996910095,,,0,
11/14/2014,4/1/2017,4,2.22589993476868,,,0,
11/14/2014,5/1/2017,4,2.22309994697571,,,0,
11/14/2014,6/1/2017,4,2.2140998840332,,,0,
11/14/2014,7/1/2017,4,2.20210003852844,,,0,
11/14/2014,8/1/2017,4,2.18709993362427,,,0,
11/14/2014,9/1/2017,4,2.16960000991821,,,0,
11/14/2014,10/1/2017,4,2.06960010528564,,,0,
11/14/2014,11/1/2017,4,2.04710006713867,,,0,
11/17/2014,12/1/2014,1,75.6399993896484,76.1800003051758,74.7099990844727,279219,
11/17/2014,1/1/2015,1,75.6600036621094,76.1600036621094,74.75,142706,
11/17/2014,2/1/2015,1,75.7099990844727,76.0199966430664,74.7300033569336,34967,
11/17/2014,3/1/2015,1,75.8000030517578,76.0400009155273,74.7300033569336,33757,
11/17/2014,4/1/2015,1,75.9000015258789,76.0299987792969,74.8300018310547,11314,
11/17/2014,5/1/2015,1,76,76.1100006103516,74.9000015258789,7775,
11/17/2014,6/1/2015,1,76.0800018310547,76.1900024414063,74.870002746582,31593,
11/17/2014,7/1/2015,1,76.0800018310547,76.129997253418,74.9000015258789,3996,
11/17/2014,8/1/2015,1,76.0899963378906,76.1100006103516,75.2200012207031,2212,
11/17/2014,9/1/2015,1,76.129997253418,76.2200012207031,75,5952,
11/17/2014,10/1/2015,1,76.1600036621094,76.120002746582,75.4300003051758,2500,
11/17/2014,11/1/2015,1,76.2200012207031,76.1500015258789,75.4700012207031,1856,
11/17/2014,12/1/2015,1,76.3099975585938,76.4199981689453,75.0699996948242,23120,
11/17/2014,1/1/2016,1,76.3199996948242,76.3300018310547,75.629997253418,1577,
11/17/2014,2/1/2016,1,76.370002746582,76.3300018310547,75.7200012207031,316,
11/17/2014,3/1/2016,1,76.4300003051758,76.4599990844727,75.7699966430664,1201,
11/17/2014,4/1/2016,1,76.5199966430664,,76.2799987792969,95,
11/17/2014,5/1/2016,1,76.6500015258789,,76.4400024414063,91,
11/17/2014,6/1/2016,1,76.8199996948242,76.8600006103516,75.9899978637695,2319,
11/17/2014,7/1/2016,1,76.879997253418,,76.6399993896484,0,
11/17/2014,8/1/2016,1,76.9800033569336,,,0,
11/17/2014,9/1/2016,1,77.1100006103516,,,150,
11/17/2014,10/1/2016,1,77.2600021362305,,,150,
11/17/2014,11/1/2016,1,77.4300003051758,,,0,
11/17/2014,12/1/2016,1,77.620002746582,77.6800003051758,76.5299987792969,3760,
11/17/2014,1/1/2017,1,77.6100006103516,,,0,
11/17/2014,2/1/2017,1,77.6399993896484,,,150,
11/17/2014,3/1/2017,1,77.7200012207031,,,150,
11/17/2014,4/1/2017,1,77.8199996948242,,,0,
11/17/2014,5/1/2017,1,77.9400024414062,,,0,
11/17/2014,6/1/2017,1,78.1100006103516,,77.8600006103516,270,
11/17/2014,7/1/2017,1,78.1100006103516,,,0,
11/17/2014,8/1/2017,1,78.1999969482422,,,0,
11/17/2014,9/1/2017,1,78.3300018310547,,,0,
11/17/2014,10/1/2017,1,78.4800033569336,,,0,
11/17/2014,11/1/2017,1,78.6600036621094,,,0,
11/17/2014,12/1/2017,1,78.870002746582,78.6800003051758,78.3499984741211,1377,
11/17/2014,1/1/2018,1,78.9000015258789,,,0,
11/17/2014,2/1/2018,1,78.9400024414063,,,0,
11/17/2014,3/1/2018,1,78.9899978637695,,,0,
11/17/2014,4/1/2018,1,79.0500030517578,,,0,
11/17/2014,5/1/2018,1,79.120002746582,,,0,
11/17/2014,6/1/2018,1,79.2099990844727,,,150,
11/17/2014,7/1/2018,1,79.2699966430664,,,0,
11/17/2014,8/1/2018,1,79.370002746582,,,0,
11/17/2014,9/1/2018,1,79.4899978637695,,,0,
11/17/2014,10/1/2018,1,79.629997253418,,,0,
11/17/2014,11/1/2018,1,79.7900009155273,,,0,
11/17/2014,12/1/2018,1,79.9700012207031,79.8600006103516,79.5500030517578,271,
11/17/2014,1/1/2019,1,79.9899978637695,79.1999969482422,79.1999969482422,1,
11/17/2014,2/1/2019,1,80.0199966430664,,,0,
11/17/2014,3/1/2019,1,80.0599975585937,,,0,
11/17/2014,4/1/2019,1,80.0999984741211,,,0,
11/17/2014,5/1/2019,1,80.1500015258789,,,0,
11/17/2014,6/1/2019,1,80.2099990844727,,,0,
11/17/2014,7/1/2019,1,80.2399978637695,,79.4000015258789,0,
11/17/2014,8/1/2019,1,80.3000030517578,,,0,
11/17/2014,9/1/2019,1,80.3899993896484,,,0,
11/17/2014,10/1/2019,1,80.5,,,0,
11/17/2014,11/1/2019,1,80.620002746582,,,0,
11/17/2014,12/1/2019,1,80.7699966430664,80.620002746582,,71,
11/17/2014,6/1/2020,1,81.0500030517578,,,0,
11/17/2014,12/1/2020,1,81.3199996948242,,,0,
11/17/2014,6/1/2021,1,81.6699981689453,,,0,
11/17/2014,12/1/2021,1,82.0100021362305,,,0,
11/17/2014,6/1/2022,1,82.2099990844727,,,0,
11/17/2014,12/1/2022,1,82.4100036621094,,,0,
11/17/2014,12/1/2014,3,2.4038999080658,2.42529988288879,2.37899994850159,51335,
11/17/2014,1/1/2015,3,2.37879991531372,2.39369988441467,2.34809994697571,39740,
11/17/2014,2/1/2015,3,2.3675000667572,2.375,2.3371000289917,19486,
11/17/2014,3/1/2015,3,2.35570001602173,2.36789989471436,2.32419991493225,12942,
11/17/2014,4/1/2015,3,2.34369993209839,2.34680008888245,2.31450009346008,6905,
11/17/2014,5/1/2015,3,2.34089994430542,2.34369993209839,2.31030011177063,3311,
11/17/2014,6/1/2015,3,2.34540009498596,2.35409998893738,2.31480002403259,7554,
11/17/2014,7/1/2015,3,2.35570001602173,2.3578999042511,2.33550000190735,1379,
11/17/2014,8/1/2015,3,2.36630010604858,2.36929988861084,2.34660005569458,758,
11/17/2014,9/1/2015,3,2.3782000541687,2.38039994239807,2.35209989547729,805,
11/17/2014,10/1/2015,3,2.39030003547668,2.3931999206543,2.36500000953674,385,
11/17/2014,11/1/2015,3,2.40179991722107,2.40350008010864,2.38429999351501,397,
11/17/2014,12/1/2015,3,2.41059994697571,2.41280007362366,2.38439989089966,2605,
11/17/2014,1/1/2016,3,2.41739988327026,2.41890001296997,2.39860010147095,115,
11/17/2014,2/1/2016,3,2.41589999198914,2.41709995269775,2.39860010147095,39,
11/17/2014,3/1/2016,3,2.40610003471375,2.4070999622345,2.39140009880066,20,
11/17/2014,4/1/2016,3,2.39359998703003,2.40210008621216,2.39100003242493,18,
11/17/2014,5/1/2016,3,2.39359998703003,2.40319991111755,2.39050006866455,18,
11/17/2014,6/1/2016,3,2.39610004425049,2.39569997787476,2.38700008392334,281,
11/17/2014,7/1/2016,3,2.40310001373291,,,4,
11/17/2014,8/1/2016,3,2.41109991073608,,,0,
11/17/2014,9/1/2016,3,2.42009997367859,,,0,
11/17/2014,10/1/2016,3,2.43009996414185,,,0,
11/17/2014,11/1/2016,3,2.4400999546051,,,0,
11/17/2014,12/1/2016,3,2.44959998130798,,2.43860006332397,13,
11/17/2014,1/1/2017,3,2.45359992980957,,,0,
11/17/2014,2/1/2017,3,2.45359992980957,,,0,
11/17/2014,3/1/2017,3,2.45160007476807,,,0,
11/17/2014,4/1/2017,3,2.44609999656677,,,0,
11/17/2014,5/1/2017,3,2.44260001182556,,,0,
11/17/2014,6/1/2017,3,2.4400999546051,,,0,
11/17/2014,7/1/2017,3,2.44059991836548,,,0,
11/17/2014,8/1/2017,3,2.4456000328064,,,0,
11/17/2014,9/1/2017,3,2.45059990882874,,,0,
11/17/2014,10/1/2017,3,2.45560002326965,,,0,
11/17/2014,11/1/2017,3,2.46059989929199,,,0,
11/17/2014,12/1/2017,3,2.46460008621216,,,0,
11/17/2014,1/1/2018,3,2.46359992027283,,,0,
11/17/2014,12/1/2014,4,2.02629995346069,2.05539989471436,2.00999999046326,40463,
11/17/2014,1/1/2015,4,2.00830006599426,2.03200006484985,1.98699998855591,37032,
11/17/2014,2/1/2015,4,2.01579999923706,2.03609991073608,1.99380004405975,14795,
11/17/2014,3/1/2015,4,2.03570008277893,2.04119992256165,2.01270008087158,9787,
11/17/2014,4/1/2015,4,2.23070001602173,2.23489999771118,2.20980000495911,4442,
11/17/2014,5/1/2015,4,2.23749995231628,2.24020004272461,2.21379995346069,2245,
11/17/2014,6/1/2015,4,2.22880005836487,2.23390007019043,2.20469999313354,1846,
11/17/2014,7/1/2015,4,2.21440005302429,2.21779990196228,2.19129991531372,602,
11/17/2014,8/1/2015,4,2.19609999656677,2.20059990882874,2.17459988594055,605,
11/17/2014,9/1/2015,4,2.17249989509583,2.17670011520386,2.15310001373291,1329,
11/17/2014,10/1/2015,4,2.04830002784729,2.05229997634888,2.03069996833801,1063,
11/17/2014,11/1/2015,4,2.02859997749329,2.03189992904663,2.01320004463196,792,
11/17/2014,12/1/2015,4,2.02020001411438,2.03449988365173,2,1059,
11/17/2014,1/1/2016,4,2.02519989013672,,2.00929999351501,18,
11/17/2014,2/1/2016,4,2.0378999710083,,2.0336000919342,2,
11/17/2014,3/1/2016,4,2.0618999004364,,2.05139994621277,2,
11/17/2014,4/1/2016,4,2.24539995193481,,,4,
11/17/2014,5/1/2016,4,2.24860000610352,,,4,
11/17/2014,6/1/2016,4,2.24559998512268,2.25139999389648,2.25139999389648,9,
11/17/2014,7/1/2016,4,2.23659992218018,2.25099992752075,2.25099992752075,7,
11/17/2014,8/1/2016,4,2.22510004043579,,,1,
11/17/2014,9/1/2016,4,2.20910000801086,,,0,
11/17/2014,10/1/2016,4,2.08310008049011,,,0,
11/17/2014,11/1/2016,4,2.06159996986389,,,0,
11/17/2014,12/1/2016,4,2.05159997940063,,2.05699992179871,0,
11/17/2014,1/1/2017,4,2.04959988594055,,,0,
11/17/2014,2/1/2017,4,2.0560998916626,,,0,
11/17/2014,3/1/2017,4,2.06559991836548,,,0,
11/17/2014,4/1/2017,4,2.2140998840332,,,0,
11/17/2014,5/1/2017,4,2.21129989624023,,,0,
11/17/2014,6/1/2017,4,2.20230007171631,,,0,
11/17/2014,7/1/2017,4,2.19029998779297,,,0,
11/17/2014,8/1/2017,4,2.17529988288879,,,0,
11/17/2014,9/1/2017,4,2.15779995918274,,,0,
11/17/2014,10/1/2017,4,2.05780005455017,,,0,
11/17/2014,11/1/2017,4,2.0353000164032,,,0,
11/18/2014,12/1/2014,1,74.6100006103516,76.4400024414063,74.120002746582,186214,
11/18/2014,1/1/2015,1,74.6399993896484,76.4800033569336,74.1699981689453,188968,
11/18/2014,2/1/2015,1,74.7300033569336,76.5,74.2600021362305,31837,
11/18/2014,3/1/2015,1,74.8600006103516,76.5800018310547,74.4000015258789,34459,
11/18/2014,4/1/2015,1,75,76.6100006103516,74.5599975585938,10356,
11/18/2014,5/1/2015,1,75.120002746582,76.6600036621094,74.7099990844727,6083,
11/18/2014,6/1/2015,1,75.2200012207031,76.8300018310547,74.7900009155273,28847,
11/18/2014,7/1/2015,1,75.2399978637695,76.6999969482422,74.8899993896484,2818,
11/18/2014,8/1/2015,1,75.2600021362305,76.6699981689453,74.9100036621094,2046,
11/18/2014,9/1/2015,1,75.3099975585937,76.6900024414062,75.0199966430664,4282,
11/18/2014,10/1/2015,1,75.3499984741211,76.7099990844727,75.0500030517578,1901,
11/18/2014,11/1/2015,1,75.4300003051758,76.7699966430664,75.129997253418,2636,
11/18/2014,12/1/2015,1,75.5500030517578,76.9499969482422,75.1999969482422,20692,
11/18/2014,1/1/2016,1,75.5800018310547,76.8399963378906,75.3099975585937,436,
11/18/2014,2/1/2016,1,75.6500015258789,76.8600006103516,75.4100036621094,77,
11/18/2014,3/1/2016,1,75.7399978637695,76.9199981689453,75.4800033569336,999,
11/18/2014,4/1/2016,1,75.8499984741211,,75.9400024414063,32,
11/18/2014,5/1/2016,1,76,,76.0999984741211,64,
11/18/2014,6/1/2016,1,76.1800003051758,77.2900009155273,75.9199981689453,2352,
11/18/2014,7/1/2016,1,76.25,,76.3000030517578,0,
11/18/2014,8/1/2016,1,76.3600006103516,,76.620002746582,0,
11/18/2014,9/1/2016,1,76.5,,,142,
11/18/2014,10/1/2016,1,76.6699981689453,,,2,
11/18/2014,11/1/2016,1,76.8600006103516,,,11,
11/18/2014,12/1/2016,1,77.0699996948242,78.1500015258789,76.8000030517578,3939,
11/18/2014,1/1/2017,1,77.0800018310547,,,8,
11/18/2014,2/1/2017,1,77.129997253418,,,8,
11/18/2014,3/1/2017,1,77.2300033569336,,,0,
11/18/2014,4/1/2017,1,77.3499984741211,,,0,
11/18/2014,5/1/2017,1,77.4899978637695,,,0,
11/18/2014,6/1/2017,1,77.6699981689453,,,26,
11/18/2014,7/1/2017,1,77.6900024414063,,,0,
11/18/2014,8/1/2017,1,77.8000030517578,,,0,
11/18/2014,9/1/2017,1,77.9400024414062,,,0,
11/18/2014,10/1/2017,1,78.1100006103516,,,0,
11/18/2014,11/1/2017,1,78.3099975585938,,,0,
11/18/2014,12/1/2017,1,78.5299987792969,79.1399993896484,78.4000015258789,1369,
11/18/2014,1/1/2018,1,78.5599975585938,,,0,
11/18/2014,2/1/2018,1,78.6100006103516,,,0,
11/18/2014,3/1/2018,1,78.6699981689453,,,0,
11/18/2014,4/1/2018,1,78.7300033569336,,,0,
11/18/2014,5/1/2018,1,78.8000030517578,,,0,
11/18/2014,6/1/2018,1,78.9000015258789,,,0,
11/18/2014,7/1/2018,1,78.9700012207031,,,0,
11/18/2014,8/1/2018,1,79.0699996948242,,,0,
11/18/2014,9/1/2018,1,79.1900024414062,,,0,
11/18/2014,10/1/2018,1,79.3300018310547,,,0,
11/18/2014,11/1/2018,1,79.5,,,0,
11/18/2014,12/1/2018,1,79.6900024414063,80.0800018310547,79.6500015258789,187,
11/18/2014,1/1/2019,1,79.7099990844727,,,0,
11/18/2014,2/1/2019,1,79.7300033569336,,,0,
11/18/2014,3/1/2019,1,79.7600021362305,,,0,
11/18/2014,4/1/2019,1,79.8000030517578,,,0,
11/18/2014,5/1/2019,1,79.8499984741211,,,0,
11/18/2014,6/1/2019,1,79.9000015258789,,,0,
11/18/2014,7/1/2019,1,79.9300003051758,,,0,
11/18/2014,8/1/2019,1,79.9899978637695,,,0,
11/18/2014,9/1/2019,1,80.0699996948242,,,0,
11/18/2014,10/1/2019,1,80.1800003051758,,,0,
11/18/2014,11/1/2019,1,80.3000030517578,,,0,
11/18/2014,12/1/2019,1,80.4400024414062,80.8499984741211,80.4300003051758,287,
11/18/2014,6/1/2020,1,80.7200012207031,,,0,
11/18/2014,12/1/2020,1,80.9899978637695,81.1999969482422,81.1999969482422,9,
11/18/2014,6/1/2021,1,81.3399963378906,,,0,
11/18/2014,12/1/2021,1,81.6800003051758,,,0,
11/18/2014,6/1/2022,1,81.879997253418,,,0,
11/18/2014,12/1/2022,1,82.0800018310547,,,0,
11/18/2014,12/1/2014,3,2.38129997253418,2.41300010681152,2.37430000305176,42093,
11/18/2014,1/1/2015,3,2.36260008811951,2.38980007171631,2.35439991950989,49269,
11/18/2014,2/1/2015,3,2.35159993171692,2.3782000541687,2.34450006484985,16932,
11/18/2014,3/1/2015,3,2.3396999835968,2.36619997024536,2.33330011367798,12001,
11/18/2014,4/1/2015,3,2.32760000228882,2.35479998588562,2.32220005989075,5565,
11/18/2014,5/1/2015,3,2.32489991188049,2.34249997138977,2.32019996643066,2617,
11/18/2014,6/1/2015,3,2.32909989356995,2.35700011253357,2.32520008087158,5262,
11/18/2014,7/1/2015,3,2.33920001983643,2.36619997024536,2.33629989624023,522,
11/18/2014,8/1/2015,3,2.34969997406006,2.37649989128113,2.34669995307922,292,
11/18/2014,9/1/2015,3,2.36179995536804,2.3889000415802,2.35879993438721,295,
11/18/2014,10/1/2015,3,2.37420010566711,2.4015998840332,2.37150001525879,232,
11/18/2014,11/1/2015,3,2.38549995422363,2.3979001045227,2.38269996643066,198,
11/18/2014,12/1/2015,3,2.39429998397827,2.42330002784729,2.39039993286133,1037,
11/18/2014,1/1/2016,3,2.40109992027283,2.42280006408691,2.39459991455078,116,
11/18/2014,2/1/2016,3,2.39980006217957,2.41980004310608,2.39720010757446,60,
11/18/2014,3/1/2016,3,2.39019989967346,2.40899991989136,2.38800001144409,39,
11/18/2014,4/1/2016,3,2.37770009040833,2.3850998878479,2.38369989395142,18,
11/18/2014,5/1/2016,3,2.37770009040833,,2.38639998435974,6,
11/18/2014,6/1/2016,3,2.3801999092102,2.38800001144409,2.38709998130798,26,
11/18/2014,7/1/2016,3,2.38720011711121,2.39800000190735,2.39800000190735,0,
11/18/2014,8/1/2016,3,2.39520001411438,2.40700006484985,2.40700006484985,0,
11/18/2014,9/1/2016,3,2.40420007705688,2.41700005531311,2.41700005531311,0,
11/18/2014,10/1/2016,3,2.41470003128052,2.42700004577637,2.42700004577637,0,
11/18/2014,11/1/2016,3,2.42470002174377,,,0,
11/18/2014,12/1/2016,3,2.43420004844666,,2.43420004844666,13,
11/18/2014,1/1/2017,3,2.43819999694824,,,0,
11/18/2014,2/1/2017,3,2.43819999694824,,,0,
11/18/2014,3/1/2017,3,2.43619990348816,,,0,
11/18/2014,4/1/2017,3,2.43070006370544,,,0,
11/18/2014,5/1/2017,3,2.42720007896423,,,0,
11/18/2014,6/1/2017,3,2.42470002174377,,,0,
11/18/2014,7/1/2017,3,2.42519998550415,,,0,
11/18/2014,8/1/2017,3,2.43020009994507,,,0,
11/18/2014,9/1/2017,3,2.43519997596741,,,0,
11/18/2014,10/1/2017,3,2.44020009040833,,,0,
11/18/2014,11/1/2017,3,2.44519996643066,,,0,
11/18/2014,12/1/2017,3,2.44919991493225,,,0,
11/18/2014,1/1/2018,3,2.4481999874115,,,0,
11/18/2014,12/1/2014,4,2.04320001602173,2.04970002174377,2.0032000541687,36796,
11/18/2014,1/1/2015,4,2.02360010147095,2.02830004692078,1.98710000514984,46948,
11/18/2014,2/1/2015,4,2.02830004692078,2.0320999622345,1.9951000213623,19528,
11/18/2014,3/1/2015,4,2.0453999042511,2.04850006103516,2.0158998966217,14683,
11/18/2014,4/1/2015,4,2.23629999160767,2.24300003051758,2.21090006828308,9344,
11/18/2014,5/1/2015,4,2.24049997329712,2.24609994888306,2.21869993209839,5212,
11/18/2014,6/1/2015,4,2.22889995574951,2.24029994010925,2.21079993247986,5899,
11/18/2014,7/1/2015,4,2.21230006217957,2.22449994087219,2.19749999046326,1599,
11/18/2014,8/1/2015,4,2.19190001487732,2.20639991760254,2.17950010299683,1445,
11/18/2014,9/1/2015,4,2.16680002212524,2.18149995803833,2.15429997444153,2117,
11/18/2014,10/1/2015,4,2.04029989242554,2.05450010299683,2.03080010414124,578,
11/18/2014,11/1/2015,4,2.01929998397827,2.02390003204346,2.01060009002686,431,
11/18/2014,12/1/2015,4,2.00990009307861,2.03259992599487,1.99849998950958,1992,
11/18/2014,1/1/2016,4,2.01440000534058,2.03169989585876,2.00559997558594,44,
11/18/2014,2/1/2016,4,2.0271999835968,,2.02760004997253,0,
11/18/2014,3/1/2016,4,2.05130004882812,2.06839990615845,2.04640007019043,0,
11/18/2014,4/1/2016,4,2.23480010032654,,,0,
11/18/2014,5/1/2016,4,2.23769998550415,,,0,
11/18/2014,6/1/2016,4,2.23469996452332,,,0,
11/18/2014,7/1/2016,4,2.22569990158081,,,0,
11/18/2014,8/1/2016,4,2.21420001983643,,,0,
11/18/2014,9/1/2016,4,2.1981999874115,,,0,
11/18/2014,10/1/2016,4,2.07220005989075,,,0,
11/18/2014,11/1/2016,4,2.05069994926453,,,0,
11/18/2014,12/1/2016,4,2.04069995880127,,2.05150008201599,0,
11/18/2014,1/1/2017,4,2.03870010375977,,,0,
11/18/2014,2/1/2017,4,2.04520010948181,,,0,
11/18/2014,3/1/2017,4,2.05469989776611,,,0,
11/18/2014,4/1/2017,4,2.20320010185242,,,0,
11/18/2014,5/1/2017,4,2.20040011405945,,,0,
11/18/2014,6/1/2017,4,2.19140005111694,,,0,
11/18/2014,7/1/2017,4,2.1793999671936,,,0,
11/18/2014,8/1/2017,4,2.16440010070801,,,0,
11/18/2014,9/1/2017,4,2.14689993858337,,,0,
11/18/2014,10/1/2017,4,2.04690003395081,,,0,
11/18/2014,11/1/2017,4,2.02439999580383,,,0,
11/19/2014,12/1/2014,1,74.5800018310547,75.4000015258789,73.879997253418,116278,
11/19/2014,1/1/2015,1,74.5,75.4199981689453,73.9199981689453,351849,
11/19/2014,2/1/2015,1,74.4300003051758,75.3899993896484,74.0100021362305,67042,
11/19/2014,3/1/2015,1,74.370002746582,75.4300003051758,74.1900024414062,81242,
11/19/2014,4/1/2015,1,74.4300003051758,75.5100021362305,74.3600006103516,26474,
11/19/2014,5/1/2015,1,74.5699996948242,75.620002746582,74.4899978637695,20694,
11/19/2014,6/1/2015,1,74.6999969482422,75.7300033569336,74.5400009155273,53300,
11/19/2014,7/1/2015,1,74.7300033569336,75.7399978637695,74.6600036621094,8505,
11/19/2014,8/1/2015,1,74.75,75.7699966430664,74.6999969482422,5232,
11/19/2014,9/1/2015,1,74.8000030517578,75.8000030517578,74.7200012207031,9906,
11/19/2014,10/1/2015,1,74.8399963378906,75.8199996948242,74.7399978637695,2726,
11/19/2014,11/1/2015,1,74.9100036621094,75.9199981689453,74.8000030517578,1866,
11/19/2014,12/1/2015,1,75.0100021362305,76.0500030517578,74.8399963378906,29259,
11/19/2014,1/1/2016,1,75.0400009155274,75.9800033569336,74.9400024414063,1034,
11/19/2014,2/1/2016,1,75.1100006103516,76.0199966430664,75,643,
11/19/2014,3/1/2016,1,75.1900024414063,76.129997253418,75.0899963378906,1312,
11/19/2014,4/1/2016,1,75.3000030517578,75.879997253418,75.5299987792969,118,
11/19/2014,5/1/2016,1,75.4499969482422,,75.6900024414063,158,
11/19/2014,6/1/2016,1,75.629997253418,76.4899978637695,75.5999984741211,3761,
11/19/2014,7/1/2016,1,75.6999969482422,76.3000030517578,75.8899993896484,40,
11/19/2014,8/1/2016,1,75.8199996948242,,76.0800018310547,38,
11/19/2014,9/1/2016,1,75.9800033569336,,,124,
11/19/2014,10/1/2016,1,76.1600036621094,,,22,
11/19/2014,11/1/2016,1,76.3499984741211,,,35,
11/19/2014,12/1/2016,1,76.5599975585937,77.4300003051758,76.4300003051758,7000,
11/19/2014,1/1/2017,1,76.5699996948242,,,92,
11/19/2014,2/1/2017,1,76.620002746582,,,0,
11/19/2014,3/1/2017,1,76.7200012207031,,,600,
11/19/2014,4/1/2017,1,76.8300018310547,,,0,
11/19/2014,5/1/2017,1,76.9700012207031,,,0,
11/19/2014,6/1/2017,1,77.1500015258789,,,332,
11/19/2014,7/1/2017,1,77.1699981689453,,,0,
11/19/2014,8/1/2017,1,77.2699966430664,,,0,
11/19/2014,9/1/2017,1,77.4100036621094,,,0,
11/19/2014,10/1/2017,1,77.5800018310547,,,0,
11/19/2014,11/1/2017,1,77.7799987792969,,,0,
11/19/2014,12/1/2017,1,78,78.75,78.0199966430664,1637,
11/19/2014,1/1/2018,1,78.0299987792969,,,0,
11/19/2014,2/1/2018,1,78.0699996948242,,,0,
11/19/2014,3/1/2018,1,78.120002746582,,,0,
11/19/2014,4/1/2018,1,78.1800003051758,,,0,
11/19/2014,5/1/2018,1,78.25,,,0,
11/19/2014,6/1/2018,1,78.3399963378906,,,0,
11/19/2014,7/1/2018,1,78.4000015258789,,,0,
11/19/2014,8/1/2018,1,78.4899978637695,,,0,
11/19/2014,9/1/2018,1,78.6100006103516,,,0,
11/19/2014,10/1/2018,1,78.75,,,0,
11/19/2014,11/1/2018,1,78.9100036621094,,,0,
11/19/2014,12/1/2018,1,79.0999984741211,80,79.1399993896484,320,
11/19/2014,1/1/2019,1,79.120002746582,,,0,
11/19/2014,2/1/2019,1,79.1399993896484,,,0,
11/19/2014,3/1/2019,1,79.1699981689453,,,0,
11/19/2014,4/1/2019,1,79.2099990844727,,,0,
11/19/2014,5/1/2019,1,79.2600021362305,,,0,
11/19/2014,6/1/2019,1,79.3099975585938,,,0,
11/19/2014,7/1/2019,1,79.3399963378906,79.4000015258789,79.4000015258789,1,
11/19/2014,8/1/2019,1,79.4000015258789,,,0,
11/19/2014,9/1/2019,1,79.4800033569336,,,0,
11/19/2014,10/1/2019,1,79.5899963378906,,,0,
11/19/2014,11/1/2019,1,79.7099990844727,,,0,
11/19/2014,12/1/2019,1,79.8499984741211,80.5800018310547,79.8899993896484,288,
11/19/2014,6/1/2020,1,80.129997253418,,,0,
11/19/2014,12/1/2020,1,80.4000015258789,,80.7099990844727,5,
11/19/2014,6/1/2021,1,80.75,,,0,
11/19/2014,12/1/2021,1,81.0899963378906,,,5,
11/19/2014,6/1/2022,1,81.2900009155274,,,0,
11/19/2014,12/1/2022,1,81.4899978637695,,,0,
11/19/2014,12/1/2014,3,2.35899996757507,2.41650009155273,2.35750007629395,40273,
11/19/2014,1/1/2015,3,2.34120011329651,2.39350008964539,2.33960008621216,58276,
11/19/2014,2/1/2015,3,2.32909989356995,2.37940001487732,2.32800006866455,19499,
11/19/2014,3/1/2015,3,2.31690001487732,2.3649001121521,2.31550002098083,15381,
11/19/2014,4/1/2015,3,2.30480003356934,2.35080003738403,2.30340003967285,9056,
11/19/2014,5/1/2015,3,2.30209994316101,2.34699988365173,2.30029988288879,3194,
11/19/2014,6/1/2015,3,2.3060998916626,2.35050010681152,2.30419993400574,6099,
11/19/2014,7/1/2015,3,2.31599998474121,2.35800004005432,2.31480002403259,881,
11/19/2014,8/1/2015,3,2.32629990577698,2.36779999732971,2.32509994506836,499,
11/19/2014,9/1/2015,3,2.33829998970032,2.37910008430481,2.33610010147095,1334,
11/19/2014,10/1/2015,3,2.3510000705719,2.39249992370605,2.34990000724792,448,
11/19/2014,11/1/2015,3,2.36310005187988,2.40199995040894,2.3649001121521,350,
11/19/2014,12/1/2015,3,2.37280011177063,2.41479992866516,2.37039995193481,2329,
11/19/2014,1/1/2016,3,2.38030004501343,2.41919994354248,2.38000011444092,188,
11/19/2014,2/1/2016,3,2.37960004806519,2.41720008850098,2.38000011444092,31,
11/19/2014,3/1/2016,3,2.36980009078979,2.40659999847412,2.37030005455017,17,
11/19/2014,4/1/2016,3,2.35730004310608,2.38319993019104,2.36590003967285,18,
11/19/2014,5/1/2016,3,2.35730004310608,2.3801999092102,2.36779999732971,19,
11/19/2014,6/1/2016,3,2.35980010032654,2.38369989395142,2.36949992179871,205,
11/19/2014,7/1/2016,3,2.36680006980896,,2.37849998474121,0,
11/19/2014,8/1/2016,3,2.37479996681213,,2.38849997520447,0,
11/19/2014,9/1/2016,3,2.38380002975464,,2.4015998840332,0,
11/19/2014,10/1/2016,3,2.39429998397827,,2.41449999809265,0,
11/19/2014,11/1/2016,3,2.40429997444153,,,0,
11/19/2014,12/1/2016,3,2.41380000114441,2.43639993667603,2.4186999797821,0,
11/19/2014,1/1/2017,3,2.417799949646,,,0,
11/19/2014,2/1/2017,3,2.417799949646,,,0,
11/19/2014,3/1/2017,3,2.41580009460449,,,0,
11/19/2014,4/1/2017,3,2.4103000164032,,,0,
11/19/2014,5/1/2017,3,2.40680003166199,,,0,
11/19/2014,6/1/2017,3,2.40429997444153,,,0,
11/19/2014,7/1/2017,3,2.4047999382019,,,0,
11/19/2014,8/1/2017,3,2.40980005264282,,,0,
11/19/2014,9/1/2017,3,2.41479992866516,,,0,
11/19/2014,10/1/2017,3,2.41980004310608,,,0,
11/19/2014,11/1/2017,3,2.42479991912842,,,0,
11/19/2014,12/1/2017,3,2.42880010604858,,,0,
11/19/2014,1/1/2018,3,2.42779994010925,,,0,
11/19/2014,12/1/2014,4,2.04380011558533,2.07750010490417,2.02850008010864,32847,
11/19/2014,1/1/2015,4,2.02250003814697,2.05550003051758,2.00670003890991,50838,
11/19/2014,2/1/2015,4,2.02589988708496,2.05850005149841,2.01309990882874,19676,
11/19/2014,3/1/2015,4,2.04099988937378,2.07229995727539,2.03189992904663,14354,
11/19/2014,4/1/2015,4,2.22699999809265,2.26119995117187,2.2228000164032,11128,
11/19/2014,5/1/2015,4,2.23040008544922,2.26309990882874,2.22630000114441,5227,
11/19/2014,6/1/2015,4,2.21799993515015,2.25,2.21399998664856,4695,
11/19/2014,7/1/2015,4,2.19989991188049,2.23009991645813,2.19689989089966,1215,
11/19/2014,8/1/2015,4,2.17820000648499,2.21009993553162,2.17479991912842,947,
11/19/2014,9/1/2015,4,2.15260004997253,2.18530011177063,2.14949989318848,1775,
11/19/2014,10/1/2015,4,2.0265998840332,2.05579996109009,2.02589988708496,815,
11/19/2014,11/1/2015,4,2.00620007514954,2.03390002250671,2.00559997558594,566,
11/19/2014,12/1/2015,4,1.99730002880096,2.02699995040894,1.99339997768402,1324,
11/19/2014,1/1/2016,4,2.00209999084473,2.02839994430542,2.00090003013611,98,
11/19/2014,2/1/2016,4,2.01510000228882,2.0327000617981,2.02099990844727,5,
11/19/2014,3/1/2016,4,2.03920006752014,2.06609988212585,2.04019999504089,4,
11/19/2014,4/1/2016,4,2.21970009803772,,2.22950005531311,3,
11/19/2014,5/1/2016,4,2.22169995307922,,2.23300004005432,46,
11/19/2014,6/1/2016,4,2.21670007705688,,2.22849988937378,45,
11/19/2014,7/1/2016,4,2.20619988441467,,2.21900010108948,4,
11/19/2014,8/1/2016,4,2.19470000267029,,2.20790004730225,1,
11/19/2014,9/1/2016,4,2.17869997024536,,2.19280004501343,0,
11/19/2014,10/1/2016,4,2.05270004272461,,,0,
11/19/2014,11/1/2016,4,2.03119993209839,,,0,
11/19/2014,12/1/2016,4,2.02119994163513,2.04990005493164,,0,
11/19/2014,1/1/2017,4,2.01920008659363,,,0,
11/19/2014,2/1/2017,4,2.02570009231567,,,0,
11/19/2014,3/1/2017,4,2.03520011901855,,,0,
11/19/2014,4/1/2017,4,2.18370008468628,,,0,
11/19/2014,5/1/2017,4,2.18090009689331,,,0,
11/19/2014,6/1/2017,4,2.17190003395081,,,0,
11/19/2014,7/1/2017,4,2.15989995002747,,,0,
11/19/2014,8/1/2017,4,2.14490008354187,,,0,
11/19/2014,9/1/2017,4,2.12739992141724,,,0,
11/19/2014,10/1/2017,4,2.02740001678467,,,0,
11/19/2014,11/1/2017,4,2.0048999786377,,,0,
11/20/2014,12/1/2014,1,75.5800018310547,75.7600021362305,74.1699981689453,28199,
11/20/2014,1/1/2015,1,75.8499984741211,76.370002746582,74.1999969482422,236762,
11/20/2014,2/1/2015,1,75.8499984741211,76.3300018310547,74.1500015258789,50398,
11/20/2014,3/1/2015,1,75.8199996948242,76.2600021362305,74.0699996948242,42599,
11/20/2014,4/1/2015,1,75.8199996948242,76.1999969482422,74.0899963378906,20487,
11/20/2014,5/1/2015,1,75.8499984741211,76.0800018310547,74.2600021362305,14117,
11/20/2014,6/1/2015,1,75.8600006103516,76.2799987792969,74.2699966430664,33143,
11/20/2014,7/1/2015,1,75.8099975585938,76.0999984741211,74.3000030517578,5290,
11/20/2014,8/1/2015,1,75.7600021362305,75.8899993896484,74.4199981689453,3563,
11/20/2014,9/1/2015,1,75.7600021362305,75.879997253418,74.379997253418,4603,
11/20/2014,10/1/2015,1,75.75,75.8499984741211,74.4199981689453,1484,
11/20/2014,11/1/2015,1,75.7799987792969,75.9300003051758,74.4499969482422,3817,
11/20/2014,12/1/2015,1,75.8600006103516,76.2600021362305,74.5,28314,
11/20/2014,1/1/2016,1,75.8600006103516,76.129997253418,74.620002746582,2550,
11/20/2014,2/1/2016,1,75.9000015258789,76.1500015258789,74.6999969482422,310,
11/20/2014,3/1/2016,1,75.9599990844727,76.25,74.7900009155273,1094,
11/20/2014,4/1/2016,1,76.0400009155273,75.9400024414063,,35,
11/20/2014,5/1/2016,1,76.1600036621094,76.0500030517578,,36,
11/20/2014,6/1/2016,1,76.3199996948242,76.25,75.1999969482422,3417,
11/20/2014,7/1/2016,1,76.370002746582,76.3199996948242,,55,
11/20/2014,8/1/2016,1,76.4800033569336,76.1900024414063,,30,
11/20/2014,9/1/2016,1,76.620002746582,,,1014,
11/20/2014,10/1/2016,1,76.7799987792969,,,5,
11/20/2014,11/1/2016,1,76.9499969482422,76.3000030517578,76.3000030517578,13,
11/20/2014,12/1/2016,1,77.1399993896484,77.4899978637695,76.1900024414063,5319,
11/20/2014,1/1/2017,1,77.1399993896484,76.5400009155273,76.5400009155273,48,
11/20/2014,2/1/2017,1,77.1900024414063,76.5899963378906,76.5899963378906,673,
11/20/2014,3/1/2017,1,77.2699966430664,,,1300,
11/20/2014,4/1/2017,1,77.370002746582,,,650,
11/20/2014,5/1/2017,1,77.4899978637695,,,0,
11/20/2014,6/1/2017,1,77.6600036621094,76.9000015258789,76.9000015258789,356,
11/20/2014,7/1/2017,1,77.6600036621094,,,0,
11/20/2014,8/1/2017,1,77.7399978637695,,,0,
11/20/2014,9/1/2017,1,77.870002746582,,,0,
11/20/2014,10/1/2017,1,78.0199966430664,,,0,
11/20/2014,11/1/2017,1,78.1999969482422,,,0,
11/20/2014,12/1/2017,1,78.4000015258789,78.5999984741211,77.9499969482422,1749,
11/20/2014,1/1/2018,1,78.4199981689453,,,0,
11/20/2014,2/1/2018,1,78.4499969482422,,,0,
11/20/2014,3/1/2018,1,78.4899978637695,,,0,
11/20/2014,4/1/2018,1,78.5500030517578,,,0,
11/20/2014,5/1/2018,1,78.6100006103516,,,0,
11/20/2014,6/1/2018,1,78.6900024414063,,,15,
11/20/2014,7/1/2018,1,78.7399978637695,,,0,
11/20/2014,8/1/2018,1,78.8199996948242,,,0,
11/20/2014,9/1/2018,1,78.9300003051758,,,0,
11/20/2014,10/1/2018,1,79.0599975585937,,,0,
11/20/2014,11/1/2018,1,79.2200012207031,,,0,
11/20/2014,12/1/2018,1,79.4000015258789,79.5199966430664,79.0800018310547,551,
11/20/2014,1/1/2019,1,79.4100036621094,,,0,
11/20/2014,2/1/2019,1,79.4199981689453,,,0,
11/20/2014,3/1/2019,1,79.4400024414063,,,0,
11/20/2014,4/1/2019,1,79.4700012207031,,,0,
11/20/2014,5/1/2019,1,79.5,,,0,
11/20/2014,6/1/2019,1,79.5400009155273,,,0,
11/20/2014,7/1/2019,1,79.5599975585938,,,0,
11/20/2014,8/1/2019,1,79.6100006103516,,,0,
11/20/2014,9/1/2019,1,79.6800003051758,,,0,
11/20/2014,10/1/2019,1,79.7699966430664,,,0,
11/20/2014,11/1/2019,1,79.879997253418,,,0,
11/20/2014,12/1/2019,1,80.0100021362305,80.129997253418,80.129997253418,31,
11/20/2014,1/1/2020,1,80.0299987792969,,,0,
11/20/2014,2/1/2020,1,80.0500030517578,,,0,
11/20/2014,3/1/2020,1,80.0800018310547,,,0,
11/20/2014,4/1/2020,1,80.129997253418,,,0,
11/20/2014,5/1/2020,1,80.1900024414062,,,0,
11/20/2014,6/1/2020,1,80.2600021362305,,,0,
11/20/2014,7/1/2020,1,80.2799987792969,,,0,
11/20/2014,8/1/2020,1,80.3099975585937,,,0,
11/20/2014,9/1/2020,1,80.3399963378906,,,0,
11/20/2014,10/1/2020,1,80.3899993896484,,,0,
11/20/2014,11/1/2020,1,80.4400024414062,,,0,
11/20/2014,12/1/2020,1,80.5100021362305,,,0,
11/20/2014,6/1/2021,1,80.7600021362305,,,0,
11/20/2014,12/1/2021,1,81.0100021362305,,,0,
11/20/2014,6/1/2022,1,81.2099990844727,,,0,
11/20/2014,12/1/2022,1,81.4100036621094,,,0,
11/20/2014,6/1/2023,1,81.4100036621094,,,0,
11/20/2014,12/1/2023,1,81.4100036621094,,,0,
11/20/2014,12/1/2014,3,2.38000011444092,2.39510011672974,2.34969997406006,28275,
11/20/2014,1/1/2015,3,2.36299991607666,2.37809991836548,2.3306999206543,52841,
11/20/2014,2/1/2015,3,2.35130000114441,2.3643000125885,2.31920003890991,18976,
11/20/2014,3/1/2015,3,2.3390998840332,2.3529999256134,2.30739998817444,13397,
11/20/2014,4/1/2015,3,2.32660007476807,2.33590006828308,2.29489994049072,6548,
11/20/2014,5/1/2015,3,2.32389998435974,2.33229994773865,2.29220008850098,3044,
11/20/2014,6/1/2015,3,2.3283998966217,2.33999991416931,2.29460000991821,4496,
11/20/2014,7/1/2015,3,2.33850002288818,2.34800004959106,2.30590009689331,670,
11/20/2014,8/1/2015,3,2.34899997711182,2.35840010643005,2.31680011749268,439,
11/20/2014,9/1/2015,3,2.36069989204407,2.3691999912262,2.32829999923706,1014,
11/20/2014,10/1/2015,3,2.37310004234314,2.38050007820129,2.34220004081726,551,
11/20/2014,11/1/2015,3,2.38490009307861,2.39400005340576,2.35419988632202,307,
11/20/2014,12/1/2015,3,2.39429998397827,2.40700006484985,2.35920000076294,1525,
11/20/2014,1/1/2016,3,2.40140008926392,2.40980005264282,2.37170004844666,319,
11/20/2014,2/1/2016,3,2.40009999275208,2.40739989280701,2.37170004844666,20,
11/20/2014,3/1/2016,3,2.38989996910095,2.39549994468689,2.36330008506775,65,
11/20/2014,4/1/2016,3,2.37719988822937,2.37750005722046,2.37750005722046,66,
11/20/2014,5/1/2016,3,2.37669992446899,2.37750005722046,2.37750005722046,13,
11/20/2014,6/1/2016,3,2.37919998168945,2.37969994544983,2.37380003929138,22,
11/20/2014,7/1/2016,3,2.3856999874115,2.38280010223389,2.37700009346008,2,
11/20/2014,8/1/2016,3,2.39269995689392,2.38879990577698,2.38700008392334,4,
11/20/2014,9/1/2016,3,2.40070009231567,2.39599990844727,2.39599990844727,2,
11/20/2014,10/1/2016,3,2.41020011901855,2.40599989891052,2.40599989891052,0,
11/20/2014,11/1/2016,3,2.41969990730286,,,0,
11/20/2014,12/1/2016,3,2.42869997024536,2.42950010299683,,0,
11/20/2014,1/1/2017,3,2.43269991874695,,,0,
11/20/2014,2/1/2017,3,2.43269991874695,,,0,
11/20/2014,3/1/2017,3,2.43070006370544,,,0,
11/20/2014,4/1/2017,3,2.42519998550415,,,0,
11/20/2014,5/1/2017,3,2.42170000076294,,,0,
11/20/2014,6/1/2017,3,2.41919994354248,,,0,
11/20/2014,7/1/2017,3,2.41969990730286,,,0,
11/20/2014,8/1/2017,3,2.42470002174377,,,0,
11/20/2014,9/1/2017,3,2.42969989776611,,,0,
11/20/2014,10/1/2017,3,2.43470001220703,,,0,
11/20/2014,11/1/2017,3,2.43969988822937,,,0,
11/20/2014,12/1/2017,3,2.44370007514954,,,0,
11/20/2014,1/1/2018,3,2.4426999092102,,,0,
11/20/2014,12/1/2014,4,2.02760004997253,2.05620002746582,2.01999998092651,35248,
11/20/2014,1/1/2015,4,2.01500010490417,2.03749990463257,2.00029993057251,56226,
11/20/2014,2/1/2015,4,2.02119994163513,2.04169988632202,2.00550007820129,18538,
11/20/2014,3/1/2015,4,2.03900003433228,2.05730009078979,2.02180004119873,11022,
11/20/2014,4/1/2015,4,2.22880005836487,2.24370002746582,2.21029996871948,7086,
11/20/2014,5/1/2015,4,2.23530006408691,2.24620008468628,2.21320009231567,5044,
11/20/2014,6/1/2015,4,2.22560000419617,2.23799991607666,2.20129990577698,3127,
11/20/2014,7/1/2015,4,2.20980000495911,2.21650004386902,2.18409991264343,932,
11/20/2014,8/1/2015,4,2.18930006027222,2.20190000534058,2.16170001029968,1173,
11/20/2014,9/1/2015,4,2.16389989852905,2.17610001564026,2.13759994506836,892,
11/20/2014,10/1/2015,4,2.03870010375977,2.04380011558533,2.01279997825623,417,
11/20/2014,11/1/2015,4,2.01659989356995,2.0220000743866,1.99140000343323,316,
11/20/2014,12/1/2015,4,2.00710010528564,2.01950001716614,1.98140001296997,790,
11/20/2014,1/1/2016,4,2.0113000869751,2.01460003852844,1.98880004882813,10,
11/20/2014,2/1/2016,4,2.02430009841919,2.02530002593994,,12,
11/20/2014,3/1/2016,4,2.04839992523193,2.0485999584198,2.0297999382019,11,
11/20/2014,4/1/2016,4,2.22889995574951,,,4,
11/20/2014,5/1/2016,4,2.23090004920959,,,13,
11/20/2014,6/1/2016,4,2.22589993476868,,,0,
11/20/2014,7/1/2016,4,2.21539998054504,,,0,
11/20/2014,8/1/2016,4,2.20390009880066,,,0,
11/20/2014,9/1/2016,4,2.18790006637573,,,0,
11/20/2014,10/1/2016,4,2.0618999004364,,,0,
11/20/2014,11/1/2016,4,2.04040002822876,,,0,
11/20/2014,12/1/2016,4,2.0304000377655,2.03489995002747,2.0288999080658,1,
11/20/2014,1/1/2017,4,2.02839994430542,,,0,
11/20/2014,2/1/2017,4,2.03489995002747,,,0,
11/20/2014,3/1/2017,4,2.04439997673035,,,0,
11/20/2014,4/1/2017,4,2.19289994239807,,,0,
11/20/2014,5/1/2017,4,2.1900999546051,,,0,
11/20/2014,6/1/2017,4,2.1810998916626,,,0,
11/20/2014,7/1/2017,4,2.16910004615784,,,0,
11/20/2014,8/1/2017,4,2.15409994125366,,,0,
11/20/2014,9/1/2017,4,2.13660001754761,,,0,
11/20/2014,10/1/2017,4,2.03660011291504,,,0,
11/20/2014,11/1/2017,4,2.01410007476807,,,0,
11/21/2014,1/1/2015,1,76.5100021362305,77.8300018310547,75.620002746582,275316,
11/21/2014,2/1/2015,1,76.5899963378906,77.8099975585937,75.620002746582,47600,
11/21/2014,3/1/2015,1,76.6699981689453,77.7900009155273,75.5899963378906,39337,
11/21/2014,4/1/2015,1,76.7399978637695,77.75,75.5899963378906,19626,
11/21/2014,5/1/2015,1,76.8099975585938,77.6699981689453,75.8000030517578,15928,
11/21/2014,6/1/2015,1,76.8600006103516,77.6999969482422,75.6399993896484,28354,
11/21/2014,7/1/2015,1,76.8300018310547,77.5999984741211,75.6999969482422,5014,
11/21/2014,8/1/2015,1,76.7900009155273,77.3399963378906,75.7200012207031,3181,
11/21/2014,9/1/2015,1,76.7799987792969,77.3399963378906,75.7699966430664,5661,
11/21/2014,10/1/2015,1,76.7699966430664,77.2799987792969,75.8600006103516,1271,
11/21/2014,11/1/2015,1,76.8099975585938,77.379997253418,75.7600021362305,1303,
11/21/2014,12/1/2015,1,76.8899993896484,77.6900024414063,75.6100006103516,20676,
11/21/2014,1/1/2016,1,76.8899993896484,77.5500030517578,76.9400024414063,286,
11/21/2014,2/1/2016,1,76.9300003051758,77.5500030517578,,83,
11/21/2014,3/1/2016,1,76.9899978637695,77.620002746582,76.0400009155273,563,
11/21/2014,4/1/2016,1,77.0699996948242,77.2699966430664,,56,
11/21/2014,5/1/2016,1,77.1999969482422,77.3600006103516,,114,
11/21/2014,6/1/2016,1,77.370002746582,77.9199981689453,76.5599975585937,2757,
11/21/2014,7/1/2016,1,77.4199981689453,77.5500030517578,,63,
11/21/2014,8/1/2016,1,77.5299987792969,77.2900009155273,,7,
11/21/2014,9/1/2016,1,77.6699981689453,,,34,
11/21/2014,10/1/2016,1,77.8199996948242,,,14,
11/21/2014,11/1/2016,1,77.9800033569336,,,10,
11/21/2014,12/1/2016,1,78.1600036621094,78.5500030517578,76.9800033569336,4948,
11/21/2014,1/1/2017,1,78.1500015258789,,,1,
11/21/2014,2/1/2017,1,78.1900024414063,,,0,
11/21/2014,3/1/2017,1,78.2600021362305,,,0,
11/21/2014,4/1/2017,1,78.3499984741211,,,0,
11/21/2014,5/1/2017,1,78.4700012207031,,,0,
11/21/2014,6/1/2017,1,78.629997253418,,,101,
11/21/2014,7/1/2017,1,78.629997253418,,,0,
11/21/2014,8/1/2017,1,78.6999969482422,,,0,
11/21/2014,9/1/2017,1,78.8199996948242,,,200,
11/21/2014,10/1/2017,1,78.9700012207031,,,0,
11/21/2014,11/1/2017,1,79.1500015258789,78.5800018310547,78.5800018310547,1,
11/21/2014,12/1/2017,1,79.3499984741211,79.620002746582,78.5999984741211,1415,
11/21/2014,1/1/2018,1,79.3600006103516,,,0,
11/21/2014,2/1/2018,1,79.3899993896484,,,0,
11/21/2014,3/1/2018,1,79.4199981689453,,,0,
11/21/2014,4/1/2018,1,79.4700012207031,,,0,
11/21/2014,5/1/2018,1,79.5199966430664,,,0,
11/21/2014,6/1/2018,1,79.5999984741211,,,0,
11/21/2014,7/1/2018,1,79.6399993896484,,,0,
11/21/2014,8/1/2018,1,79.7200012207031,,,0,
11/21/2014,9/1/2018,1,79.8199996948242,,,0,
11/21/2014,10/1/2018,1,79.9499969482422,,,0,
11/21/2014,11/1/2018,1,80.0999984741211,,,0,
11/21/2014,12/1/2018,1,80.2699966430664,80.4100036621094,79.5999984741211,353,
11/21/2014,1/1/2019,1,80.2799987792969,,,0,
11/21/2014,2/1/2019,1,80.2900009155274,,,0,
11/21/2014,3/1/2019,1,80.3099975585937,,,0,
11/21/2014,4/1/2019,1,80.3399963378906,,,0,
11/21/2014,5/1/2019,1,80.370002746582,,,0,
11/21/2014,6/1/2019,1,80.4100036621094,,,0,
11/21/2014,7/1/2019,1,80.4300003051758,,,0,
11/21/2014,8/1/2019,1,80.4800033569336,,,0,
11/21/2014,9/1/2019,1,80.5500030517578,,,0,
11/21/2014,10/1/2019,1,80.6399993896484,,,0,
11/21/2014,11/1/2019,1,80.75,,,0,
11/21/2014,12/1/2019,1,80.879997253418,80.879997253418,80.7699966430664,18,
11/21/2014,1/1/2020,1,80.9000015258789,,,0,
11/21/2014,2/1/2020,1,80.9199981689453,,,0,
11/21/2014,3/1/2020,1,80.9499969482422,,,0,
11/21/2014,4/1/2020,1,81,,,0,
11/21/2014,5/1/2020,1,81.0599975585938,,,0,
11/21/2014,6/1/2020,1,81.129997253418,,,0,
11/21/2014,7/1/2020,1,81.1500015258789,,,0,
11/21/2014,8/1/2020,1,81.1800003051758,,,0,
11/21/2014,9/1/2020,1,81.2099990844727,,,0,
11/21/2014,10/1/2020,1,81.2600021362305,,,0,
11/21/2014,11/1/2020,1,81.3099975585937,,,0,
11/21/2014,12/1/2020,1,81.379997253418,80.9899978637695,80.870002746582,7,
11/21/2014,6/1/2021,1,81.629997253418,,,0,
11/21/2014,12/1/2021,1,81.879997253418,81.5,,0,
11/21/2014,6/1/2022,1,82.0800018310547,,,0,
11/21/2014,12/1/2022,1,82.2799987792969,82,,0,
11/21/2014,6/1/2023,1,82.2799987792969,,,0,
11/21/2014,12/1/2023,1,82.2799987792969,,,0,
11/21/2014,12/1/2014,3,2.40450000762939,2.43580007553101,2.37109994888306,37008,
11/21/2014,1/1/2015,3,2.38129997253418,2.42030000686645,2.3529999256134,82866,
11/21/2014,2/1/2015,3,2.37170004844666,2.40779995918274,2.34340000152588,32965,
11/21/2014,3/1/2015,3,2.36229991912842,2.39510011672974,2.33369994163513,24635,
11/21/2014,4/1/2015,3,2.35240006446838,2.38240003585815,2.32410001754761,11931,
11/21/2014,5/1/2015,3,2.35120010375977,2.37940001487732,2.32100009918213,5212,
11/21/2014,6/1/2015,3,2.35610008239746,2.38429999351501,2.32559990882874,7163,
11/21/2014,7/1/2015,3,2.36719989776611,2.39339995384216,2.3403000831604,1717,
11/21/2014,8/1/2015,3,2.3782000541687,2.40310001373291,2.35150003433228,575,
11/21/2014,9/1/2015,3,2.39000010490417,2.41409993171692,2.35940003395081,868,
11/21/2014,10/1/2015,3,2.40240001678467,2.42560005187988,2.37210011482239,677,
11/21/2014,11/1/2015,3,2.41409993171692,2.43319988250732,2.38960003852844,545,
11/21/2014,12/1/2015,3,2.42339992523193,2.44679999351501,2.39170002937317,1528,
11/21/2014,1/1/2016,3,2.43059992790222,2.44869995117187,,87,
11/21/2014,2/1/2016,3,2.4293999671936,2.44539999961853,,15,
11/21/2014,3/1/2016,3,2.41919994354248,2.43300008773804,,1,
11/21/2014,4/1/2016,3,2.40650010108948,2.41459989547729,,1,
11/21/2014,5/1/2016,3,2.40680003166199,2.41140007972717,,22,
11/21/2014,6/1/2016,3,2.40980005264282,2.41479992866516,2.39100003242493,320,
11/21/2014,7/1/2016,3,2.41680002212524,2.41459989547729,,1,
11/21/2014,8/1/2016,3,2.42429995536804,2.4193000793457,,0,
11/21/2014,9/1/2016,3,2.43280005455017,2.42260003089905,,0,
11/21/2014,10/1/2016,3,2.44280004501343,2.41669988632202,,0,
11/21/2014,11/1/2016,3,2.45280003547668,,,0,
11/21/2014,12/1/2016,3,2.46230006217957,2.46449995040894,,0,
11/21/2014,1/1/2017,3,2.46630001068115,,,0,
11/21/2014,2/1/2017,3,2.46630001068115,,,0,
11/21/2014,3/1/2017,3,2.46429991722107,,,0,
11/21/2014,4/1/2017,3,2.45880007743835,,,0,
11/21/2014,5/1/2017,3,2.45530009269714,,,0,
11/21/2014,6/1/2017,3,2.45280003547668,,,0,
11/21/2014,7/1/2017,3,2.45329999923706,,,0,
11/21/2014,8/1/2017,3,2.45830011367798,,,0,
11/21/2014,9/1/2017,3,2.46329998970032,,,0,
11/21/2014,10/1/2017,3,2.46830010414124,,,0,
11/21/2014,11/1/2017,3,2.47329998016357,,,0,
11/21/2014,12/1/2017,3,2.47729992866516,,,0,
11/21/2014,1/1/2018,3,2.47630000114441,,,0,
11/21/2014,12/1/2014,4,2.05649995803833,2.08260011672974,2.01959991455078,39069,
11/21/2014,1/1/2015,4,2.04390001296997,2.07369995117187,2.00920009613037,70610,
11/21/2014,2/1/2015,4,2.05159997940063,2.0796000957489,2.01749992370605,27565,
11/21/2014,3/1/2015,4,2.07080006599426,2.09800004959106,2.03489995002747,23554,
11/21/2014,4/1/2015,4,2.26399993896484,2.28800010681152,2.22729992866516,12270,
11/21/2014,5/1/2015,4,2.27189993858337,2.29439997673035,2.23690009117126,7980,
11/21/2014,6/1/2015,4,2.26259994506836,2.28449988365173,2.22560000419617,5402,
11/21/2014,7/1/2015,4,2.24659991264343,2.26740002632141,2.22160005569458,1022,
11/21/2014,8/1/2015,4,2.22580003738403,2.23920011520386,2.18740010261536,1068,
11/21/2014,9/1/2015,4,2.20040011405945,2.21589994430542,2.16240000724792,1654,
11/21/2014,10/1/2015,4,2.07500004768372,2.09220004081726,2.05699992179871,888,
11/21/2014,11/1/2015,4,2.05310010910034,2.06870007514954,2.03099989891052,565,
11/21/2014,12/1/2015,4,2.0443000793457,2.06040000915527,2.00600004196167,1797,
11/21/2014,1/1/2016,4,2.04940009117126,2.06469988822937,2.0378999710083,9,
11/21/2014,2/1/2016,4,2.06240010261536,2.06640005111694,,0,
11/21/2014,3/1/2016,4,2.0864999294281,2.08769989013672,,0,
11/21/2014,4/1/2016,4,2.26699995994568,2.23720002174377,,0,
11/21/2014,5/1/2016,4,2.26900005340576,2.23620009422302,,0,
11/21/2014,6/1/2016,4,2.26399993896484,2.22670006752014,,0,
11/21/2014,7/1/2016,4,2.25349998474121,,,0,
11/21/2014,8/1/2016,4,2.24200010299683,,,0,
11/21/2014,9/1/2016,4,2.2260000705719,,,0,
11/21/2014,10/1/2016,4,2.09999990463257,,,0,
11/21/2014,11/1/2016,4,2.07850003242493,,,0,
11/21/2014,12/1/2016,4,2.06850004196167,2.06559991836548,,0,
11/21/2014,1/1/2017,4,2.06649994850159,,,0,
11/21/2014,2/1/2017,4,2.07299995422363,,,0,
11/21/2014,3/1/2017,4,2.08249998092651,,,0,
11/21/2014,4/1/2017,4,2.23099994659424,,,0,
11/21/2014,5/1/2017,4,2.22819995880127,,,0,
11/21/2014,6/1/2017,4,2.21919989585876,,,0,
11/21/2014,7/1/2017,4,2.207200050354,,,0,
11/21/2014,8/1/2017,4,2.19219994544983,,,0,
11/21/2014,9/1/2017,4,2.17470002174377,,,0,
11/21/2014,10/1/2017,4,2.07470011711121,,,0,
11/21/2014,11/1/2017,4,2.05220007896423,,,0,
11/24/2014,1/1/2015,1,75.7799987792969,77.0199966430664,75.4499969482422,194737,
11/24/2014,2/1/2015,1,75.870002746582,77.0500030517578,75.5400009155273,35382,
11/24/2014,3/1/2015,1,75.9700012207031,77.1100006103516,75.629997253418,26745,
11/24/2014,4/1/2015,1,76.0699996948242,77.1399993896484,75.8300018310547,10772,
11/24/2014,5/1/2015,1,76.1699981689453,77.1500015258789,76.0199966430664,9570,
11/24/2014,6/1/2015,1,76.2300033569336,77.2799987792969,75.879997253418,27189,
11/24/2014,7/1/2015,1,76.1999969482422,77.0800018310547,76,5570,
11/24/2014,8/1/2015,1,76.1600036621094,76.75,76.0199966430664,2888,
11/24/2014,9/1/2015,1,76.1699981689453,76.9700012207031,75.9899978637695,4596,
11/24/2014,10/1/2015,1,76.1800003051758,76.870002746582,76.0100021362305,973,
11/24/2014,11/1/2015,1,76.2399978637695,76.9499969482422,76.0899963378906,1022,
11/24/2014,12/1/2015,1,76.3300018310547,77.2300033569336,75.9700012207031,18137,
11/24/2014,1/1/2016,1,76.3499984741211,76.9199981689453,76.1900024414063,529,
11/24/2014,2/1/2016,1,76.4000015258789,76.9300003051758,76.2600021362305,221,
11/24/2014,3/1/2016,1,76.4700012207031,77,76.2900009155274,537,
11/24/2014,4/1/2016,1,76.5599975585937,,76.8199996948242,15,
11/24/2014,5/1/2016,1,76.6900024414062,,76.9700012207031,50,
11/24/2014,6/1/2016,1,76.870002746582,77.1999969482422,76.6999969482422,2402,
11/24/2014,7/1/2016,1,76.9300003051758,,77.1500015258789,14,
11/24/2014,8/1/2016,1,77.0400009155273,,77.3600006103516,4,
11/24/2014,9/1/2016,1,77.1800003051758,,,10,
11/24/2014,10/1/2016,1,77.3300018310547,,,6,
11/24/2014,11/1/2016,1,77.4899978637695,,,10,
11/24/2014,12/1/2016,1,77.6699981689453,78.370002746582,77.4400024414063,5399,
11/24/2014,1/1/2017,1,77.6699981689453,,,100,
11/24/2014,2/1/2017,1,77.7200012207031,,,0,
11/24/2014,3/1/2017,1,77.8000030517578,,,0,
11/24/2014,4/1/2017,1,77.9000015258789,,,0,
11/24/2014,5/1/2017,1,78.0299987792969,,,0,
11/24/2014,6/1/2017,1,78.1999969482422,78.0800018310547,78.0800018310547,139,
11/24/2014,7/1/2017,1,78.2099990844727,,,0,
11/24/2014,8/1/2017,1,78.2799987792969,,,0,
11/24/2014,9/1/2017,1,78.4100036621094,,,0,
11/24/2014,10/1/2017,1,78.5699996948242,,,0,
11/24/2014,11/1/2017,1,78.7600021362305,,,0,
11/24/2014,12/1/2017,1,78.9599990844727,79.0699996948242,78.6600036621094,1521,
11/24/2014,1/1/2018,1,78.9800033569336,,,0,
11/24/2014,2/1/2018,1,79.0100021362305,,,0,
11/24/2014,3/1/2018,1,79.0500030517578,,,0,
11/24/2014,4/1/2018,1,79.0999984741211,,,0,
11/24/2014,5/1/2018,1,79.1600036621094,,,0,
11/24/2014,6/1/2018,1,79.2399978637695,,,0,
11/24/2014,7/1/2018,1,79.2900009155273,,,0,
11/24/2014,8/1/2018,1,79.370002746582,,,0,
11/24/2014,9/1/2018,1,79.4800033569336,,,0,
11/24/2014,10/1/2018,1,79.6100006103516,,,0,
11/24/2014,11/1/2018,1,79.7699966430664,,,0,
11/24/2014,12/1/2018,1,79.9400024414063,,79.6100006103516,723,
11/24/2014,1/1/2019,1,79.9499969482422,,,0,
11/24/2014,2/1/2019,1,79.9700012207031,,,0,
11/24/2014,3/1/2019,1,79.9899978637695,,,0,
11/24/2014,4/1/2019,1,80.0199966430664,,,0,
11/24/2014,5/1/2019,1,80.0500030517578,,,0,
11/24/2014,6/1/2019,1,80.0999984741211,,,0,
11/24/2014,7/1/2019,1,80.120002746582,,,0,
11/24/2014,8/1/2019,1,80.1800003051758,,,0,
11/24/2014,9/1/2019,1,80.25,,,0,
11/24/2014,10/1/2019,1,80.3499984741211,,,0,
11/24/2014,11/1/2019,1,80.4599990844727,,,0,
11/24/2014,12/1/2019,1,80.5899963378906,,80.1999969482422,7,
11/24/2014,1/1/2020,1,80.6100006103516,,,0,
11/24/2014,2/1/2020,1,80.629997253418,,,0,
11/24/2014,3/1/2020,1,80.6600036621094,,,0,
11/24/2014,4/1/2020,1,80.7099990844727,,,0,
11/24/2014,5/1/2020,1,80.7699966430664,,,0,
11/24/2014,6/1/2020,1,80.8399963378906,,,0,
11/24/2014,7/1/2020,1,80.8600006103516,,,0,
11/24/2014,8/1/2020,1,80.8899993896484,,,0,
11/24/2014,9/1/2020,1,80.9199981689453,,,0,
11/24/2014,10/1/2020,1,80.9700012207031,,,0,
11/24/2014,11/1/2020,1,81.0199966430664,,,0,
11/24/2014,12/1/2020,1,81.0899963378906,,80.879997253418,0,
11/24/2014,6/1/2021,1,81.3399963378906,,,0,
11/24/2014,12/1/2021,1,81.5899963378906,,,0,
11/24/2014,6/1/2022,1,81.7900009155273,,,0,
11/24/2014,12/1/2022,1,81.9899978637695,,,0,
11/24/2014,6/1/2023,1,81.9899978637695,,,0,
11/24/2014,12/1/2023,1,81.9899978637695,,,0,
11/24/2014,12/1/2014,3,2.39549994468689,2.41669988632202,2.37949991226196,31371,
11/24/2014,1/1/2015,3,2.36680006980896,2.38960003852844,2.3568000793457,50278,
11/24/2014,2/1/2015,3,2.35700011253357,2.38030004501343,2.34910011291504,14647,
11/24/2014,3/1/2015,3,2.34739995002747,2.37100005149841,2.34069991111755,9868,
11/24/2014,4/1/2015,3,2.33750009536743,2.36080002784729,2.33179998397827,5686,
11/24/2014,5/1/2015,3,2.33640003204346,2.35960006713867,2.33089995384216,4100,
11/24/2014,6/1/2015,3,2.34120011329651,2.36409997940063,2.33559989929199,5837,
11/24/2014,7/1/2015,3,2.35220003128052,2.36579990386963,2.34710001945496,2853,
11/24/2014,8/1/2015,3,2.36269998550415,2.37630009651184,2.35770010948181,1161,
11/24/2014,9/1/2015,3,2.37450003623962,2.38969993591309,2.3691999912262,1140,
11/24/2014,10/1/2015,3,2.38759994506836,2.39939999580383,2.38260006904602,797,
11/24/2014,11/1/2015,3,2.40079998970032,2.41470003128052,2.39660000801086,810,
11/24/2014,12/1/2015,3,2.41170001029968,2.42969989776611,2.40370011329651,1457,
11/24/2014,1/1/2016,3,2.41980004310608,2.43339991569519,2.41260004043579,65,
11/24/2014,2/1/2016,3,2.41880011558533,2.43199992179871,2.41190004348755,61,
11/24/2014,3/1/2016,3,2.4086000919342,2.42170000076294,2.40249991416931,2,
11/24/2014,4/1/2016,3,2.39590001106262,2.42170000076294,2.40190005302429,2,
11/24/2014,5/1/2016,3,2.39590001106262,,2.4047999382019,0,
11/24/2014,6/1/2016,3,2.39890003204346,,2.40590000152588,12,
11/24/2014,7/1/2016,3,2.40590000152588,,2.4154999256134,2,
11/24/2014,8/1/2016,3,2.41339993476868,,,0,
11/24/2014,9/1/2016,3,2.42190003395081,,,0,
11/24/2014,10/1/2016,3,2.43190002441406,,,0,
11/24/2014,11/1/2016,3,2.44190001487732,,,0,
11/24/2014,12/1/2016,3,2.4514000415802,,2.44860005378723,0,
11/24/2014,1/1/2017,3,2.45539999008179,,,0,
11/24/2014,2/1/2017,3,2.45539999008179,,,0,
11/24/2014,3/1/2017,3,2.4533998966217,,,0,
11/24/2014,4/1/2017,3,2.44790005683899,,,0,
11/24/2014,5/1/2017,3,2.44440007209778,,,0,
11/24/2014,6/1/2017,3,2.44190001487732,,,0,
11/24/2014,7/1/2017,3,2.4423999786377,,,0,
11/24/2014,8/1/2017,3,2.44740009307861,,,0,
11/24/2014,9/1/2017,3,2.45239996910095,,,0,
11/24/2014,10/1/2017,3,2.45740008354187,,,0,
11/24/2014,11/1/2017,3,2.46239995956421,,,0,
11/24/2014,12/1/2017,3,2.4663999080658,,2.46499991416931,0,
11/24/2014,1/1/2018,3,2.46539998054504,,,0,
11/24/2014,12/1/2014,4,2.03340005874634,2.06780004501343,2.02900004386902,34522,
11/24/2014,1/1/2015,4,2.02169990539551,2.05460000038147,2.01640009880066,40551,
11/24/2014,2/1/2015,4,2.0288999080658,2.05870008468628,2.02349996566772,12136,
11/24/2014,3/1/2015,4,2.04789996147156,2.07999992370605,2.04220008850098,8539,
11/24/2014,4/1/2015,4,2.24259996414185,2.27090001106262,2.23970007896423,5424,
11/24/2014,5/1/2015,4,2.25049996376038,2.27839994430542,2.24670004844666,3278,
11/24/2014,6/1/2015,4,2.24180006980896,2.26920008659363,2.23760008811951,2505,
11/24/2014,7/1/2015,4,2.22630000114441,2.25460004806519,2.22230005264282,867,
11/24/2014,8/1/2015,4,2.20600008964539,2.22410011291504,2.20239996910095,640,
11/24/2014,9/1/2015,4,2.18149995803833,2.19919991493225,2.17670011520386,1043,
11/24/2014,10/1/2015,4,2.05629992485046,2.07080006599426,2.05110001564026,1685,
11/24/2014,11/1/2015,4,2.03570008277893,,2.03090000152588,436,
11/24/2014,12/1/2015,4,2.02749991416931,2.05460000038147,2.02169990539551,696,
11/24/2014,1/1/2016,4,2.03259992599487,,2.02819991111755,5,
11/24/2014,2/1/2016,4,2.04559993743896,,2.05250000953674,0,
11/24/2014,3/1/2016,4,2.06970000267029,,2.06929993629456,0,
11/24/2014,4/1/2016,4,2.25020003318787,,,0,
11/24/2014,5/1/2016,4,2.25219988822937,,,15,
11/24/2014,6/1/2016,4,2.24720001220703,,,0,
11/24/2014,7/1/2016,4,2.2367000579834,,,0,
11/24/2014,8/1/2016,4,2.22519993782043,,,0,
11/24/2014,9/1/2016,4,2.20919990539551,,,0,
11/24/2014,10/1/2016,4,2.08319997787476,,,0,
11/24/2014,11/1/2016,4,2.06170010566711,,,0,
11/24/2014,12/1/2016,4,2.05170011520386,,2.06369996070862,0,
11/24/2014,1/1/2017,4,2.04970002174377,,,0,
11/24/2014,2/1/2017,4,2.05620002746582,,,0,
11/24/2014,3/1/2017,4,2.0657000541687,,,0,
11/24/2014,4/1/2017,4,2.21420001983643,,,0,
11/24/2014,5/1/2017,4,2.21140003204346,,,0,
11/24/2014,6/1/2017,4,2.20239996910095,,,0,
11/24/2014,7/1/2017,4,2.19039988517761,,2.20099997520447,0,
11/24/2014,8/1/2017,4,2.17540001869202,,,0,
11/24/2014,9/1/2017,4,2.15790009498596,,,0,
11/24/2014,10/1/2017,4,2.05789995193481,,,0,
11/24/2014,11/1/2017,4,2.03539991378784,,,0,
11/25/2014,1/1/2015,1,74.0899963378906,76.5800018310547,73.7099990844727,294447,
11/25/2014,2/1/2015,1,74.1699981689453,76.6100006103516,73.8199996948242,41536,
11/25/2014,3/1/2015,1,74.25,76.6600036621094,73.9400024414063,29886,
11/25/2014,4/1/2015,1,74.370002746582,76.7099990844727,74.0500030517578,13124,
11/25/2014,5/1/2015,1,74.5,76.7399978637695,74.1800003051758,11645,
11/25/2014,6/1/2015,1,74.5999984741211,76.75,74.1999969482422,33337,
11/25/2014,7/1/2015,1,74.620002746582,76.6999969482422,74.2600021362305,5710,
11/25/2014,8/1/2015,1,74.620002746582,76.629997253418,74.2399978637695,3850,
11/25/2014,9/1/2015,1,74.6699981689453,76.5699996948242,74.2799987792969,5874,
11/25/2014,10/1/2015,1,74.7200012207031,76.5199966430664,74.3300018310547,1295,
11/25/2014,11/1/2015,1,74.8199996948242,76.5500030517578,74.4400024414063,1240,
11/25/2014,12/1/2015,1,74.9499969482422,76.6900024414062,74.4899978637695,24354,
11/25/2014,1/1/2016,1,75.0100021362305,76.6100006103516,74.6100006103516,364,
11/25/2014,2/1/2016,1,75.0999984741211,76.6399993896484,74.7200012207031,287,
11/25/2014,3/1/2016,1,75.2099990844727,76.6699981689453,74.8399963378906,758,
11/25/2014,4/1/2016,1,75.3399963378906,,75.379997253418,13,
11/25/2014,5/1/2016,1,75.5100021362305,,75.5699996948242,19,
11/25/2014,6/1/2016,1,75.7200012207031,77.0699996948242,75.3600006103516,2988,
11/25/2014,7/1/2016,1,75.8099975585938,,75.8000030517578,42,
11/25/2014,8/1/2016,1,75.9499969482422,,76.0100021362305,15,
11/25/2014,9/1/2016,1,76.120002746582,,,60,
11/25/2014,10/1/2016,1,76.3000030517578,,,30,
11/25/2014,11/1/2016,1,76.5,,,2,
11/25/2014,12/1/2016,1,76.7099990844727,77.7799987792969,76.3199996948242,8227,
11/25/2014,1/1/2017,1,76.7300033569336,,,0,
11/25/2014,2/1/2017,1,76.7900009155273,,,0,
11/25/2014,3/1/2017,1,76.8899993896484,,,0,
11/25/2014,4/1/2017,1,77.0100021362305,,,0,
11/25/2014,5/1/2017,1,77.1600036621094,,,0,
11/25/2014,6/1/2017,1,77.3499984741211,77,77,126,
11/25/2014,7/1/2017,1,77.379997253418,,,0,
11/25/2014,8/1/2017,1,77.4700012207031,,,0,
11/25/2014,9/1/2017,1,77.620002746582,,,0,
11/25/2014,10/1/2017,1,77.8000030517578,,,0,
11/25/2014,11/1/2017,1,78.0100021362305,,,0,
11/25/2014,12/1/2017,1,78.2300033569336,78.6999969482422,77.9599990844727,2750,
11/25/2014,1/1/2018,1,78.2699966430664,,,0,
11/25/2014,2/1/2018,1,78.3199996948242,,,0,
11/25/2014,3/1/2018,1,78.370002746582,,,0,
11/25/2014,4/1/2018,1,78.4400024414063,,,0,
11/25/2014,5/1/2018,1,78.5199966430664,,,0,
11/25/2014,6/1/2018,1,78.620002746582,,,210,
11/25/2014,7/1/2018,1,78.6900024414063,,,0,
11/25/2014,8/1/2018,1,78.7900009155274,,,0,
11/25/2014,9/1/2018,1,78.9199981689453,,,0,
11/25/2014,10/1/2018,1,79.0699996948242,,,0,
11/25/2014,11/1/2018,1,79.2399978637695,,,0,
11/25/2014,12/1/2018,1,79.4300003051758,79.7200012207031,79.1800003051758,710,
11/25/2014,1/1/2019,1,79.4499969482422,,,0,
11/25/2014,2/1/2019,1,79.4700012207031,,,0,
11/25/2014,3/1/2019,1,79.5,,,0,
11/25/2014,4/1/2019,1,79.5400009155273,,,0,
11/25/2014,5/1/2019,1,79.5800018310547,,,0,
11/25/2014,6/1/2019,1,79.6399993896484,,,0,
11/25/2014,7/1/2019,1,79.6699981689453,,,0,
11/25/2014,8/1/2019,1,79.7399978637695,,,0,
11/25/2014,9/1/2019,1,79.8199996948242,,,0,
11/25/2014,10/1/2019,1,79.9199981689453,,,0,
11/25/2014,11/1/2019,1,80.0400009155274,,,0,
11/25/2014,12/1/2019,1,80.1800003051758,,79.9400024414063,160,
11/25/2014,1/1/2020,1,80.1999969482422,,,0,
11/25/2014,2/1/2020,1,80.2200012207031,,,0,
11/25/2014,3/1/2020,1,80.25,,,0,
11/25/2014,4/1/2020,1,80.3000030517578,,,0,
11/25/2014,5/1/2020,1,80.3600006103516,,,0,
11/25/2014,6/1/2020,1,80.4300003051758,,,0,
11/25/2014,7/1/2020,1,80.4499969482422,,,0,
11/25/2014,8/1/2020,1,80.4800033569336,,,0,
11/25/2014,9/1/2020,1,80.5100021362305,,,0,
11/25/2014,10/1/2020,1,80.5599975585938,,,0,
11/25/2014,11/1/2020,1,80.6100006103516,,,0,
11/25/2014,12/1/2020,1,80.6800003051758,,80.7200012207031,0,
11/25/2014,6/1/2021,1,80.9300003051758,,,0,
11/25/2014,12/1/2021,1,81.1800003051758,,,0,
11/25/2014,6/1/2022,1,81.379997253418,,,0,
11/25/2014,12/1/2022,1,81.5800018310547,,,0,
11/25/2014,6/1/2023,1,81.5800018310547,,,0,
11/25/2014,12/1/2023,1,81.5800018310547,,,0,
11/25/2014,12/1/2014,3,2.39479994773865,2.43460011482239,2.37400007247925,27448,
11/25/2014,1/1/2015,3,2.34770011901855,2.39580011367798,2.33610010147095,67107,
11/25/2014,2/1/2015,3,2.33400011062622,2.38190007209778,2.32450008392334,18780,
11/25/2014,3/1/2015,3,2.32209992408752,2.3701000213623,2.31450009346008,14456,
11/25/2014,4/1/2015,3,2.31119990348816,2.3585000038147,2.30410003662109,6737,
11/25/2014,5/1/2015,3,2.30999994277954,2.35450005531311,2.30220007896423,3436,
11/25/2014,6/1/2015,3,2.31539988517761,2.35940003395081,2.3060998916626,5506,
11/25/2014,7/1/2015,3,2.32690000534058,2.36899995803833,2.31879997253418,1895,
11/25/2014,8/1/2015,3,2.33769989013672,2.37739992141724,2.32809996604919,1184,
11/25/2014,9/1/2015,3,2.34940004348755,2.38879990577698,2.3396999835968,1033,
11/25/2014,10/1/2015,3,2.36269998550415,2.40120005607605,2.35439991950989,513,
11/25/2014,11/1/2015,3,2.37590003013611,2.41400003433228,2.3675000667572,492,
11/25/2014,12/1/2015,3,2.38709998130798,2.42600011825562,2.37739992141724,2259,
11/25/2014,1/1/2016,3,2.39540004730225,2.43230009078979,2.38779997825623,137,
11/25/2014,2/1/2016,3,2.39459991455078,2.43039989471436,2.38750004768372,63,
11/25/2014,3/1/2016,3,2.38439989089966,2.41989994049072,2.3775999546051,106,
11/25/2014,4/1/2016,3,2.37190008163452,2.39680004119873,2.37109994888306,6,
11/25/2014,5/1/2016,3,2.37190008163452,,2.37569999694824,15,
11/25/2014,6/1/2016,3,2.37490010261536,2.39980006217957,2.37400007247925,126,
11/25/2014,7/1/2016,3,2.38240003585815,2.39650011062622,2.38739991188049,22,
11/25/2014,8/1/2016,3,2.39039993286133,2.40599989891052,2.39770007133484,18,
11/25/2014,9/1/2016,3,2.39939999580383,2.4154999256134,2.4096999168396,11,
11/25/2014,10/1/2016,3,2.40939998626709,2.43020009994507,2.42219996452332,2,
11/25/2014,11/1/2016,3,2.41939997673035,,2.43400001525879,0,
11/25/2014,12/1/2016,3,2.42890000343323,2.45609998703003,2.42580008506775,131,
11/25/2014,1/1/2017,3,2.43289995193481,,,0,
11/25/2014,2/1/2017,3,2.43289995193481,,,0,
11/25/2014,3/1/2017,3,2.43090009689331,,,0,
11/25/2014,4/1/2017,3,2.42540001869202,,,0,
11/25/2014,5/1/2017,3,2.42190003395081,,,0,
11/25/2014,6/1/2017,3,2.41939997673035,,,0,
11/25/2014,7/1/2017,3,2.41989994049072,,,0,
11/25/2014,8/1/2017,3,2.42490005493164,,,0,
11/25/2014,9/1/2017,3,2.42989993095398,,,0,
11/25/2014,10/1/2017,3,2.4349000453949,,,0,
11/25/2014,11/1/2017,3,2.43989992141724,,,0,
11/25/2014,12/1/2017,3,2.4439001083374,,,0,
11/25/2014,1/1/2018,3,2.44289994239807,,,0,
11/25/2014,12/1/2014,4,2.03180003166199,2.07529997825623,2.01699995994568,32211,
11/25/2014,1/1/2015,4,2.01230001449585,2.06110000610352,1.9996999502182,57983,
11/25/2014,2/1/2015,4,2.01620006561279,2.06520009040833,2.0048999786377,17963,
11/25/2014,3/1/2015,4,2.03320002555847,2.08260011672974,2.02259993553162,11660,
11/25/2014,4/1/2015,4,2.22580003738403,2.27369999885559,2.21700000762939,7445,
11/25/2014,5/1/2015,4,2.23309993743896,2.2804000377655,2.22309994697571,4518,
11/25/2014,6/1/2015,4,2.2234001159668,2.27040004730225,2.21199989318848,3367,
11/25/2014,7/1/2015,4,2.20639991760254,2.25289988517761,2.19720005989075,945,
11/25/2014,8/1/2015,4,2.18379998207092,2.22989988327026,2.17659997940063,772,
11/25/2014,9/1/2015,4,2.15700006484985,2.20359992980957,2.14709997177124,3031,
11/25/2014,10/1/2015,4,2.02850008010864,2.07610011100769,2.02130007743835,2385,
11/25/2014,11/1/2015,4,2.00690007209778,2.04929995536804,1.99979996681213,1177,
11/25/2014,12/1/2015,4,1.99790000915527,2.04460000991821,1.98950004577637,1616,
11/25/2014,1/1/2016,4,2.00300002098083,2.05250000953674,1.99590003490448,92,
11/25/2014,2/1/2016,4,2.01640009880066,2.04970002174377,2.01629996299744,61,
11/25/2014,3/1/2016,4,2.04099988937378,2.08060002326965,2.03460001945496,42,
11/25/2014,4/1/2016,4,2.2260000705719,2.25069999694824,2.22919988632202,36,
11/25/2014,5/1/2016,4,2.22900009155273,,2.23270010948181,84,
11/25/2014,6/1/2016,4,2.22399997711182,,2.22819995880127,2078,
11/25/2014,7/1/2016,4,2.21399998664856,,2.22070002555847,50,
11/25/2014,8/1/2016,4,2.20250010490417,,2.21059989929199,55,
11/25/2014,9/1/2016,4,2.18639993667603,,2.19460010528564,2030,
11/25/2014,10/1/2016,4,2.06040000915527,,,0,
11/25/2014,11/1/2016,4,2.03889989852905,,,0,
11/25/2014,12/1/2016,4,2.0288999080658,,2.041100025177,0,
11/25/2014,1/1/2017,4,2.02690005302429,,,0,
11/25/2014,2/1/2017,4,2.03340005874634,,,0,
11/25/2014,3/1/2017,4,2.04290008544922,,,0,
11/25/2014,4/1/2017,4,2.19140005111694,,,0,
11/25/2014,5/1/2017,4,2.18860006332397,,,0,
11/25/2014,6/1/2017,4,2.17960000038147,,,0,
11/25/2014,7/1/2017,4,2.16759991645813,,,0,
11/25/2014,8/1/2017,4,2.15260004997253,,,0,
11/25/2014,9/1/2017,4,2.1350998878479,,,0,
11/25/2014,10/1/2017,4,2.03509998321533,,,0,
11/25/2014,11/1/2017,4,2.01259994506836,,,0,
11/26/2014,1/1/2015,1,73.6900024414063,74.4800033569336,73.3000030517578,258349,
11/26/2014,2/1/2015,1,73.7600021362305,74.5599975585938,73.4000015258789,41851,
11/26/2014,3/1/2015,1,73.8199996948242,74.5800018310547,73.4700012207031,33676,
11/26/2014,4/1/2015,1,73.9000015258789,74.6399993896484,73.5999984741211,12970,
11/26/2014,5/1/2015,1,73.9800033569336,74.8000030517578,73.75,10730,
11/26/2014,6/1/2015,1,74.0599975585937,74.9000015258789,73.8499984741211,29863,
11/26/2014,7/1/2015,1,74.0999984741211,74.9000015258789,73.9000015258789,4865,
11/26/2014,8/1/2015,1,74.129997253418,74.8600006103516,73.9400024414063,1914,
11/26/2014,9/1/2015,1,74.2099990844727,74.9400024414063,73.9800033569336,4692,
11/26/2014,10/1/2015,1,74.3000030517578,74.9899978637695,74.129997253418,1855,
11/26/2014,11/1/2015,1,74.4300003051758,75.0800018310547,74.3000030517578,1791,
11/26/2014,12/1/2015,1,74.5899963378906,75.3399963378906,74.3300018310547,26640,
11/26/2014,1/1/2016,1,74.6699981689453,75.2699966430664,74.4899978637695,1912,
11/26/2014,2/1/2016,1,74.7799987792969,75.3399963378906,74.629997253418,143,
11/26/2014,3/1/2016,1,74.9100036621094,75.4700012207031,74.7399978637695,851,
11/26/2014,4/1/2016,1,75.0599975585938,,75.3099975585937,36,
11/26/2014,5/1/2016,1,75.25,,75.5,72,
11/26/2014,6/1/2016,1,75.4800033569336,75.8600006103516,75.2900009155273,2864,
11/26/2014,7/1/2016,1,75.5899963378906,,75.75,20,
11/26/2014,8/1/2016,1,75.75,,,30,
11/26/2014,9/1/2016,1,75.9400024414063,,,107,
11/26/2014,10/1/2016,1,76.1399993896484,,,36,
11/26/2014,11/1/2016,1,76.3600006103516,,,6,
11/26/2014,12/1/2016,1,76.5899963378906,77.0299987792969,76.3499984741211,7166,
11/26/2014,1/1/2017,1,76.629997253418,,,93,
11/26/2014,2/1/2017,1,76.6999969482422,,,30,
11/26/2014,3/1/2017,1,76.8199996948242,,,0,
11/26/2014,4/1/2017,1,76.9700012207031,,,0,
11/26/2014,5/1/2017,1,77.1600036621094,,,0,
11/26/2014,6/1/2017,1,77.3899993896484,77.2900009155273,77.2900009155273,58,
11/26/2014,7/1/2017,1,77.4499969482422,,,0,
11/26/2014,8/1/2017,1,77.5699996948242,,,0,
11/26/2014,9/1/2017,1,77.7399978637695,,,0,
11/26/2014,10/1/2017,1,77.9499969482422,,,0,
11/26/2014,11/1/2017,1,78.1800003051758,,,0,
11/26/2014,12/1/2017,1,78.4199981689453,78.5699996948242,78.0699996948242,3354,
11/26/2014,1/1/2018,1,78.4800033569336,,,0,
11/26/2014,2/1/2018,1,78.5500030517578,,,0,
11/26/2014,3/1/2018,1,78.620002746582,,,0,
11/26/2014,4/1/2018,1,78.7099990844727,,,0,
11/26/2014,5/1/2018,1,78.8099975585938,,,0,
11/26/2014,6/1/2018,1,78.9300003051758,,,0,
11/26/2014,7/1/2018,1,79.0199966430664,,,0,
11/26/2014,8/1/2018,1,79.1399993896484,,,0,
11/26/2014,9/1/2018,1,79.2900009155273,,,0,
11/26/2014,10/1/2018,1,79.4599990844727,,,0,
11/26/2014,11/1/2018,1,79.6500015258789,,,0,
11/26/2014,12/1/2018,1,79.8600006103516,79.9700012207031,79.3499984741211,914,
11/26/2014,1/1/2019,1,79.879997253418,,,0,
11/26/2014,2/1/2019,1,79.9100036621094,,,0,
11/26/2014,3/1/2019,1,79.9400024414063,,,0,
11/26/2014,4/1/2019,1,79.9800033569336,,,0,
11/26/2014,5/1/2019,1,80.0299987792969,,,0,
11/26/2014,6/1/2019,1,80.0999984741211,,,0,
11/26/2014,7/1/2019,1,80.129997253418,,,0,
11/26/2014,8/1/2019,1,80.1999969482422,,,0,
11/26/2014,9/1/2019,1,80.2900009155274,,,0,
11/26/2014,10/1/2019,1,80.4000015258789,,,0,
11/26/2014,11/1/2019,1,80.5199966430664,,,0,
11/26/2014,12/1/2019,1,80.6600036621094,80.7699966430664,80,118,
11/26/2014,1/1/2020,1,80.6800003051758,,,0,
11/26/2014,2/1/2020,1,80.6999969482422,,,0,
11/26/2014,3/1/2020,1,80.7300033569336,,,0,
11/26/2014,4/1/2020,1,80.7799987792969,,,0,
11/26/2014,5/1/2020,1,80.8399963378906,,,0,
11/26/2014,6/1/2020,1,80.9100036621094,,,0,
11/26/2014,7/1/2020,1,80.9300003051758,,,0,
11/26/2014,8/1/2020,1,80.9599990844727,,,0,
11/26/2014,9/1/2020,1,80.9899978637695,,,0,
11/26/2014,10/1/2020,1,81.0400009155273,,,0,
11/26/2014,11/1/2020,1,81.0899963378906,,,0,
11/26/2014,12/1/2020,1,81.1600036621094,81.1699981689453,81.1699981689453,3,
11/26/2014,6/1/2021,1,81.4100036621094,,,0,
11/26/2014,12/1/2021,1,81.6600036621094,,,0,
11/26/2014,6/1/2022,1,81.8600006103516,,,0,
11/26/2014,12/1/2022,1,82.0599975585938,,,0,
11/26/2014,6/1/2023,1,82.0599975585938,,,0,
11/26/2014,12/1/2023,1,82.0599975585938,,,0,
11/26/2014,12/1/2014,3,2.39650011062622,2.42779994010925,2.38000011444092,18407,
11/26/2014,1/1/2015,3,2.32909989356995,2.36520004272461,2.32509994506836,63693,
11/26/2014,2/1/2015,3,2.31279993057251,2.34890007972717,2.30949997901916,17732,
11/26/2014,3/1/2015,3,2.29949998855591,2.33369994163513,2.29699993133545,13544,
11/26/2014,4/1/2015,3,2.28730010986328,2.32189989089966,2.28550004959106,7927,
11/26/2014,5/1/2015,3,2.28550004959106,2.32039999961853,2.28329992294312,4833,
11/26/2014,6/1/2015,3,2.29159998893738,2.32570004463196,2.28949999809265,5078,
11/26/2014,7/1/2015,3,2.30329990386963,2.33629989624023,2.3024001121521,1108,
11/26/2014,8/1/2015,3,2.31410002708435,2.34549999237061,2.31469988822937,710,
11/26/2014,9/1/2015,3,2.32550001144409,2.35710000991821,2.32480001449585,856,
11/26/2014,10/1/2015,3,2.33859992027283,2.36910009384155,2.33800005912781,538,
11/26/2014,11/1/2015,3,2.35130000114441,2.38030004501343,2.34999990463257,580,
11/26/2014,12/1/2015,3,2.36209988594055,2.39540004730225,2.35999989509583,2236,
11/26/2014,1/1/2016,3,2.3701000213623,2.40019989013672,2.36960005760193,51,
11/26/2014,2/1/2016,3,2.36940002441406,2.39849996566772,2.36879992485046,26,
11/26/2014,3/1/2016,3,2.35960006713867,2.38809990882874,2.35920000076294,14,
11/26/2014,4/1/2016,3,2.34710001945496,2.35750007629395,2.35750007629395,4,
11/26/2014,5/1/2016,3,2.34759998321533,2.35750007629395,2.35750007629395,7,
11/26/2014,6/1/2016,3,2.35109996795654,2.36999988555908,2.35630011558533,20,
11/26/2014,7/1/2016,3,2.35859990119934,2.37120008468628,2.3675000667572,8,
11/26/2014,8/1/2016,3,2.36660003662109,,2.38089990615845,3,
11/26/2014,9/1/2016,3,2.3756000995636,,2.39409995079041,0,
11/26/2014,10/1/2016,3,2.38560009002686,,2.40829992294312,0,
11/26/2014,11/1/2016,3,2.39560008049011,,,0,
11/26/2014,12/1/2016,3,2.40510010719299,2.43219995498657,2.40869998931885,5,
11/26/2014,1/1/2017,3,2.40910005569458,,,0,
11/26/2014,2/1/2017,3,2.40910005569458,,,0,
11/26/2014,3/1/2017,3,2.4070999622345,,,0,
11/26/2014,4/1/2017,3,2.4015998840332,,,0,
11/26/2014,5/1/2017,3,2.39809989929199,,,0,
11/26/2014,6/1/2017,3,2.39560008049011,,,0,
11/26/2014,7/1/2017,3,2.39610004425049,,,0,
11/26/2014,8/1/2017,3,2.40109992027283,,,0,
11/26/2014,9/1/2017,3,2.40610003471375,,,0,
11/26/2014,10/1/2017,3,2.41109991073608,,,0,
11/26/2014,11/1/2017,3,2.416100025177,,,0,
11/26/2014,12/1/2017,3,2.42009997367859,,2.44379997253418,0,
11/26/2014,1/1/2018,3,2.41910004615784,,,0,
11/26/2014,12/1/2014,4,2.03509998321533,2.04959988594055,2.01699995994568,21697,
11/26/2014,1/1/2015,4,2.01189994812012,2.02880001068115,1.99430000782013,48969,
11/26/2014,2/1/2015,4,2.01510000228882,2.0304000377655,1.99790000915527,16258,
11/26/2014,3/1/2015,4,2.03150010108948,2.04679989814758,2.01500010490417,7643,
11/26/2014,4/1/2015,4,2.22210001945496,2.23779988288879,2.20749998092651,3917,
11/26/2014,5/1/2015,4,2.2279999256134,2.24410009384155,2.2140998840332,2283,
11/26/2014,6/1/2015,4,2.21679997444153,2.23429989814758,2.2033998966217,2128,
11/26/2014,7/1/2015,4,2.1981999874115,2.21550011634827,2.18840003013611,1340,
11/26/2014,8/1/2015,4,2.17470002174377,2.1923999786377,2.16770005226135,536,
11/26/2014,9/1/2015,4,2.14779996871948,2.16659998893738,2.13969993591309,574,
11/26/2014,10/1/2015,4,2.01959991455078,2.03710007667541,2.01349997520447,326,
11/26/2014,11/1/2015,4,1.99759995937347,2.01480007171631,1.9918999671936,231,
11/26/2014,12/1/2015,4,1.98810005187988,2.00659990310669,1.98239994049072,377,
11/26/2014,1/1/2016,4,1.99310004711151,2.00929999351501,1.98839998245239,2,
11/26/2014,2/1/2016,4,2.00650000572205,,2.01230001449585,0,
11/26/2014,3/1/2016,4,2.03110003471375,2.04209995269775,2.0288999080658,0,
11/26/2014,4/1/2016,4,2.21609997749329,,,0,
11/26/2014,5/1/2016,4,2.21909999847412,,,0,
11/26/2014,6/1/2016,4,2.2140998840332,,,0,
11/26/2014,7/1/2016,4,2.20409989356995,,,0,
11/26/2014,8/1/2016,4,2.19260001182556,,,0,
11/26/2014,9/1/2016,4,2.17650008201599,,,0,
11/26/2014,10/1/2016,4,2.05049991607666,,,0,
11/26/2014,11/1/2016,4,2.02900004386902,,,0,
11/26/2014,12/1/2016,4,2.01900005340576,2.04259991645813,,0,
11/26/2014,1/1/2017,4,2.01699995994568,,,0,
11/26/2014,2/1/2017,4,2.02349996566772,,,0,
11/26/2014,3/1/2017,4,2.03299999237061,,,0,
11/26/2014,4/1/2017,4,2.18149995803833,,,0,
11/26/2014,5/1/2017,4,2.17869997024536,,,0,
11/26/2014,6/1/2017,4,2.16969990730286,,,0,
11/26/2014,7/1/2017,4,2.1577000617981,,,0,
11/26/2014,8/1/2017,4,2.14269995689392,,,0,
11/26/2014,9/1/2017,4,2.12520003318787,,,0,
11/26/2014,10/1/2017,4,2.02519989013672,,,0,
11/26/2014,11/1/2017,4,2.00270009040833,,,0,
11/28/2014,1/1/2015,1,66.1500015258789,73.5599975585938,65.6900024414063,552823,
11/28/2014,2/1/2015,1,66.2600021362305,73.620002746582,65.9199981689453,79234,
11/28/2014,3/1/2015,1,66.4100036621094,73.6800003051758,66.0500030517578,59146,
11/28/2014,4/1/2015,1,66.6399993896484,73.7099990844727,66.370002746582,25685,
11/28/2014,5/1/2015,1,66.8899993896484,73.6999969482422,66.5999984741211,21789,
11/28/2014,6/1/2015,1,67.0999984741211,73.8899993896484,66.7799987792969,53799,
11/28/2014,7/1/2015,1,67.2600021362305,73.629997253418,66.9499969482422,6646,
11/28/2014,8/1/2015,1,67.4100036621094,73.6500015258789,67.2600021362305,4362,
11/28/2014,9/1/2015,1,67.5899963378906,73.7300033569336,67.25,7741,
11/28/2014,10/1/2015,1,67.7799987792969,72.8600006103516,68,3821,
11/28/2014,11/1/2015,1,67.9899978637695,74,67.620002746582,3904,
11/28/2014,12/1/2015,1,68.2200012207031,74.4000015258789,67.8600006103516,41162,
11/28/2014,1/1/2016,1,68.379997253418,74.1699981689453,73.0400009155273,369,
11/28/2014,2/1/2016,1,68.5800018310547,70.1699981689453,69.7399978637695,172,
11/28/2014,3/1/2016,1,68.8000030517578,70.4499969482422,69.4000015258789,647,
11/28/2014,4/1/2016,1,69.0400009155273,,,109,
11/28/2014,5/1/2016,1,69.3199996948242,,,231,
11/28/2014,6/1/2016,1,69.6399993896484,74.8000030517578,69.4899978637695,4270,
11/28/2014,7/1/2016,1,69.8399963378906,,,30,
11/28/2014,8/1/2016,1,70.0999984741211,,,7,
11/28/2014,9/1/2016,1,70.3899993896484,,,133,
11/28/2014,10/1/2016,1,70.6900024414063,,,143,
11/28/2014,11/1/2016,1,71.0100021362305,,,201,
11/28/2014,12/1/2016,1,71.3300018310547,76.4199981689453,71.0800018310547,11303,
11/28/2014,1/1/2017,1,71.4599990844727,,,39,
11/28/2014,2/1/2017,1,71.620002746582,,,0,
11/28/2014,3/1/2017,1,71.8199996948242,,,0,
11/28/2014,4/1/2017,1,72.0599975585938,,,0,
11/28/2014,5/1/2017,1,72.3300018310547,,,0,
11/28/2014,6/1/2017,1,72.6399993896484,,,184,
11/28/2014,7/1/2017,1,72.7900009155273,,,0,
11/28/2014,8/1/2017,1,72.9899978637695,,,0,
11/28/2014,9/1/2017,1,73.25,,,0,
11/28/2014,10/1/2017,1,73.5400009155273,,,0,
11/28/2014,11/1/2017,1,73.8499984741211,,,0,
11/28/2014,12/1/2017,1,74.1699981689453,77.9300003051758,73.7200012207031,3916,
11/28/2014,1/1/2018,1,74.2799987792969,,,0,
11/28/2014,2/1/2018,1,74.4000015258789,,,0,
11/28/2014,3/1/2018,1,74.5199966430664,,,0,
11/28/2014,4/1/2018,1,74.6600036621094,,,0,
11/28/2014,5/1/2018,1,74.8000030517578,,,0,
11/28/2014,6/1/2018,1,74.9700012207031,,,0,
11/28/2014,7/1/2018,1,75.1100006103516,,,0,
11/28/2014,8/1/2018,1,75.2799987792969,,,0,
11/28/2014,9/1/2018,1,75.4700012207031,,,0,
11/28/2014,10/1/2018,1,75.6900024414063,,,0,
11/28/2014,11/1/2018,1,75.9300003051758,,,0,
11/28/2014,12/1/2018,1,76.1800003051758,78.4899978637695,76.75,1242,
11/28/2014,1/1/2019,1,76.2399978637695,,,0,
11/28/2014,2/1/2019,1,76.3000030517578,,,0,
11/28/2014,3/1/2019,1,76.370002746582,,,0,
11/28/2014,4/1/2019,1,76.4400024414063,,,0,
11/28/2014,5/1/2019,1,76.5199966430664,,,0,
11/28/2014,6/1/2019,1,76.629997253418,,,0,
11/28/2014,7/1/2019,1,76.6999969482422,,,0,
11/28/2014,8/1/2019,1,76.8000030517578,,,0,
11/28/2014,9/1/2019,1,76.9199981689453,,,0,
11/28/2014,10/1/2019,1,77.0599975585938,,,0,
11/28/2014,11/1/2019,1,77.2200012207031,,,0,
11/28/2014,12/1/2019,1,77.3899993896484,78,78,557,
11/28/2014,1/1/2020,1,77.4400024414063,,,0,
11/28/2014,2/1/2020,1,77.4899978637695,,,0,
11/28/2014,3/1/2020,1,77.5500030517578,,,0,
11/28/2014,4/1/2020,1,77.629997253418,,,0,
11/28/2014,5/1/2020,1,77.7200012207031,,,0,
11/28/2014,6/1/2020,1,77.8199996948242,,,0,
11/28/2014,7/1/2020,1,77.870002746582,,,0,
11/28/2014,8/1/2020,1,77.9300003051758,,,0,
11/28/2014,9/1/2020,1,77.9899978637695,,,0,
11/28/2014,10/1/2020,1,78.0699996948242,,,0,
11/28/2014,11/1/2020,1,78.1500015258789,,,0,
11/28/2014,12/1/2020,1,78.25,,80.8899993896484,4,
11/28/2014,6/1/2021,1,78.5999984741211,,,0,
11/28/2014,12/1/2021,1,78.9499969482422,78.75,78.75,1,
11/28/2014,6/1/2022,1,79.1500015258789,,,0,
11/28/2014,12/1/2022,1,79.3499984741211,,,0,
11/28/2014,6/1/2023,1,79.3499984741211,,,0,
11/28/2014,12/1/2023,1,79.3499984741211,,,0,
11/28/2014,12/1/2014,3,2.23079991340637,2.37509989738464,2.20199990272522,2543,
11/28/2014,1/1/2015,3,2.16120004653931,2.32570004463196,2.15199995040894,57333,
11/28/2014,2/1/2015,3,2.14510011672974,2.30469989776611,2.13619995117187,11707,
11/28/2014,3/1/2015,3,2.13280010223389,2.28710007667541,2.12420010566711,7228,
11/28/2014,4/1/2015,3,2.1217999458313,2.2720000743866,2.11409997940063,4124,
11/28/2014,5/1/2015,3,2.12129998207092,2.2746000289917,2.11459994316101,3019,
11/28/2014,6/1/2015,3,2.12849998474121,2.28080010414124,2.12050008773804,4600,
11/28/2014,7/1/2015,3,2.14179992675781,2.28419995307922,2.1363000869751,655,
11/28/2014,8/1/2015,3,2.15459990501404,2.29620003700256,2.17000007629395,437,
11/28/2014,9/1/2015,3,2.16759991645813,2.30739998817444,2.17980003356934,487,
11/28/2014,10/1/2015,3,2.18140006065369,2.29270005226135,2.17350006103516,548,
11/28/2014,11/1/2015,3,2.19429993629456,2.26620006561279,2.18499994277954,740,
11/28/2014,12/1/2015,3,2.20499992370605,2.32119989395142,2.19639992713928,2051,
11/28/2014,1/1/2016,3,2.21399998664856,2.28250002861023,2.22469997406006,201,
11/28/2014,2/1/2016,3,2.21429991722107,2.28500008583069,2.28500008583069,122,
11/28/2014,3/1/2016,3,2.20549988746643,2.27090001106262,2.26999998092651,28,
11/28/2014,4/1/2016,3,2.19449996948242,2.25999999046326,2.21840000152588,22,
11/28/2014,5/1/2016,3,2.19770002365112,2.22049999237061,2.22049999237061,18,
11/28/2014,6/1/2016,3,2.20390009880066,2.21059989929199,2.20440006256104,64,
11/28/2014,7/1/2016,3,2.21390008926392,2.2318000793457,2.2318000793457,26,
11/28/2014,8/1/2016,3,2.22490000724792,2.24169993400574,2.24169993400574,19,
11/28/2014,9/1/2016,3,2.23690009117126,2.2548999786377,2.2548999786377,12,
11/28/2014,10/1/2016,3,2.24990010261536,2.26909995079041,2.26909995079041,6,
11/28/2014,11/1/2016,3,2.26239991188049,2.292799949646,2.292799949646,3,
11/28/2014,12/1/2016,3,2.27439999580383,2.27850008010864,2.27850008010864,3,
11/28/2014,1/1/2017,3,2.2804000377655,,,0,
11/28/2014,2/1/2017,3,2.28239989280701,,,0,
11/28/2014,3/1/2017,3,2.28239989280701,,,0,
11/28/2014,4/1/2017,3,2.2788999080658,,,0,
11/28/2014,5/1/2017,3,2.27740001678467,,,0,
11/28/2014,6/1/2017,3,2.27690005302429,,,0,
11/28/2014,7/1/2017,3,2.27940011024475,,,0,
11/28/2014,8/1/2017,3,2.28640007972717,,,0,
11/28/2014,9/1/2017,3,2.29340004920959,,,0,
11/28/2014,10/1/2017,3,2.30040001869202,,,0,
11/28/2014,11/1/2017,3,2.30739998817444,,,0,
11/28/2014,12/1/2017,3,2.31340003013611,,,0,
11/28/2014,1/1/2018,3,2.31240010261536,,,0,
11/28/2014,2/1/2018,3,2.31139993667603,,,0,
11/28/2014,3/1/2018,3,2.30940008163452,,,0,
11/28/2014,4/1/2018,3,2.30390000343323,,,0,
11/28/2014,5/1/2018,3,2.30040001869202,,,0,
11/28/2014,6/1/2018,3,2.29789996147156,,,0,
11/28/2014,7/1/2018,3,2.29839992523193,,,0,
11/28/2014,8/1/2018,3,2.30340003967285,,,0,
11/28/2014,9/1/2018,3,2.30839991569519,,,0,
11/28/2014,10/1/2018,3,2.31340003013611,,,0,
11/28/2014,11/1/2018,3,2.31839990615845,,,0,
11/28/2014,12/1/2018,3,2.32240009307861,,,0,
11/28/2014,1/1/2019,3,2.32139992713928,,,0,
11/28/2014,12/1/2014,4,1.90390002727509,2.01220011711121,1.86049997806549,4253,
11/28/2014,1/1/2015,4,1.82760000228882,2.00440001487732,1.8183000087738,50515,
11/28/2014,2/1/2015,4,1.83109998703003,2.0006000995636,1.82219994068146,15394,
11/28/2014,3/1/2015,4,1.84800004959106,2.00859999656677,1.83870005607605,8356,
11/28/2014,4/1/2015,4,2.04159998893738,2.20000004768372,2.03399991989136,5327,
11/28/2014,5/1/2015,4,2.0485999584198,2.20849990844727,2.03979992866516,3949,
11/28/2014,6/1/2015,4,2.03970003128052,2.19470000267029,2.03390002250671,3319,
11/28/2014,7/1/2015,4,2.02349996566772,2.17630004882812,2.01600003242493,1833,
11/28/2014,8/1/2015,4,2.00270009040833,2.15440011024475,2.01570010185242,1722,
11/28/2014,9/1/2015,4,1.97839999198914,2.1110999584198,1.97350001335144,1668,
11/28/2014,10/1/2015,4,1.85399997234344,1.99170005321503,1.89370000362396,734,
11/28/2014,11/1/2015,4,1.833899974823,1.97399997711182,1.83640003204346,578,
11/28/2014,12/1/2015,4,1.82519996166229,1.96899998188019,1.81659996509552,877,
11/28/2014,1/1/2016,4,1.83019995689392,1.89300000667572,1.89300000667572,82,
11/28/2014,2/1/2016,4,1.84360003471375,,,0,
11/28/2014,3/1/2016,4,1.86819994449615,,1.99370002746582,0,
11/28/2014,4/1/2016,4,2.05320000648499,,,0,
11/28/2014,5/1/2016,4,2.05620002746582,,,6,
11/28/2014,6/1/2016,4,2.0511999130249,,,6,
11/28/2014,7/1/2016,4,2.04119992256165,,,0,
11/28/2014,8/1/2016,4,2.02970004081726,,,16,
11/28/2014,9/1/2016,4,2.01360011100769,,,16,
11/28/2014,10/1/2016,4,1.88759994506836,,,0,
11/28/2014,11/1/2016,4,1.86609995365143,,,0,
11/28/2014,12/1/2016,4,1.85609996318817,,1.89289999008179,0,
11/28/2014,1/1/2017,4,1.85409998893738,,,0,
11/28/2014,2/1/2017,4,1.86059999465942,,,0,
11/28/2014,3/1/2017,4,1.8701000213623,,,0,
11/28/2014,4/1/2017,4,2.01859998703003,,,0,
11/28/2014,5/1/2017,4,2.01579999923706,,,0,
11/28/2014,6/1/2017,4,2.00679993629456,,,0,
11/28/2014,7/1/2017,4,1.99479997158051,,,0,
11/28/2014,8/1/2017,4,1.97979998588562,,,0,
11/28/2014,9/1/2017,4,1.96229994297028,,,0,
11/28/2014,10/1/2017,4,1.86230003833771,,,0,
11/28/2014,11/1/2017,4,1.83980000019074,,,0,
11/28/2014,12/1/2017,4,1.82729995250702,,,0,
12/1/2014,1/1/2015,1,69,69.5400009155273,63.7200012207031,504121,
12/1/2014,2/1/2015,1,69.0999984741211,69.629997253418,63.8800010681152,89168,
12/1/2014,3/1/2015,1,69.2099990844727,69.7399978637695,64.0800018310547,62749,
12/1/2014,4/1/2015,1,69.4100036621094,69.8600006103516,64.3399963378906,24060,
12/1/2014,5/1/2015,1,69.620002746582,69.9700012207031,64.8000030517578,20737,
12/1/2014,6/1/2015,1,69.7900009155273,70.25,64.8499984741211,54864,
12/1/2014,7/1/2015,1,69.8899993896484,70.2399978637695,65.1500015258789,9021,
12/1/2014,8/1/2015,1,69.9800033569336,70.3199996948242,65.7799987792969,5378,
12/1/2014,9/1/2015,1,70.1100006103516,70.4400024414062,65.8199996948242,11431,
12/1/2014,10/1/2015,1,70.2699966430664,70.5999984741211,66.5800018310547,3784,
12/1/2014,11/1/2015,1,70.4700012207031,70.7900009155273,66.1800003051758,3772,
12/1/2014,12/1/2015,1,70.6999969482422,71.129997253418,66.2099990844727,39355,
12/1/2014,1/1/2016,1,70.8499984741211,71.2200012207031,67.9499969482422,1244,
12/1/2014,2/1/2016,1,71.0299987792969,71.3099975585938,68.1600036621094,317,
12/1/2014,3/1/2016,1,71.2200012207031,71.5400009155273,68.3499984741211,696,
12/1/2014,4/1/2016,1,71.4300003051758,71.3499984741211,68.9499969482422,136,
12/1/2014,5/1/2016,1,71.6800003051758,71.5999984741211,69.2300033569336,109,
12/1/2014,6/1/2016,1,71.9700012207031,72.1999969482422,67.9000015258789,4998,
12/1/2014,7/1/2016,1,72.1399993896484,72.129997253418,69.6800003051758,53,
12/1/2014,8/1/2016,1,72.370002746582,72.2200012207031,,118,
12/1/2014,9/1/2016,1,72.629997253418,,,109,
12/1/2014,10/1/2016,1,72.9000015258789,,,21,
12/1/2014,11/1/2016,1,73.1999969482422,,,27,
12/1/2014,12/1/2016,1,73.5,73.8600006103516,69.5699996948242,10665,
12/1/2014,1/1/2017,1,73.6100006103516,,,19,
12/1/2014,2/1/2017,1,73.75,,,4,
12/1/2014,3/1/2017,1,73.9300003051758,,,0,
12/1/2014,4/1/2017,1,74.1500015258789,,,0,
12/1/2014,5/1/2017,1,74.4000015258789,,,0,
12/1/2014,6/1/2017,1,74.6900024414063,74.9499969482422,71.1100006103516,536,
12/1/2014,7/1/2017,1,74.8199996948242,,,0,
12/1/2014,8/1/2017,1,75,,,0,
12/1/2014,9/1/2017,1,75.2399978637695,,,0,
12/1/2014,10/1/2017,1,75.5100021362305,,,0,
12/1/2014,11/1/2017,1,75.8000030517578,,,0,
12/1/2014,12/1/2017,1,76.0999984741211,76.4499969482422,72.6600036621094,4215,
12/1/2014,1/1/2018,1,76.1999969482422,,,0,
12/1/2014,2/1/2018,1,76.3099975585938,,,0,
12/1/2014,3/1/2018,1,76.4199981689453,,,0,
12/1/2014,4/1/2018,1,76.5500030517578,,,0,
12/1/2014,5/1/2018,1,76.6800003051758,,,0,
12/1/2014,6/1/2018,1,76.8399963378906,,,0,
12/1/2014,7/1/2018,1,76.9700012207031,,,0,
12/1/2014,8/1/2018,1,77.129997253418,,,0,
12/1/2014,9/1/2018,1,77.3099975585938,,,0,
12/1/2014,10/1/2018,1,77.5199966430664,,,0,
12/1/2014,11/1/2018,1,77.75,,,0,
12/1/2014,12/1/2018,1,77.9899978637695,78.25,75.1900024414063,1452,
12/1/2014,1/1/2019,1,78.0400009155273,,,0,
12/1/2014,2/1/2019,1,78.0999984741211,,,0,
12/1/2014,3/1/2019,1,78.1699981689453,,,0,
12/1/2014,4/1/2019,1,78.2399978637695,,,0,
12/1/2014,5/1/2019,1,78.3199996948242,,,0,
12/1/2014,6/1/2019,1,78.4300003051758,,,0,
12/1/2014,7/1/2019,1,78.4899978637695,,,0,
12/1/2014,8/1/2019,1,78.5899963378906,,,0,
12/1/2014,9/1/2019,1,78.7099990844727,,,0,
12/1/2014,10/1/2019,1,78.8499984741211,,,0,
12/1/2014,11/1/2019,1,79,,,0,
12/1/2014,12/1/2019,1,79.1699981689453,79.0699996948242,77.3399963378906,580,
12/1/2014,1/1/2020,1,79.2200012207031,,,0,
12/1/2014,2/1/2020,1,79.2699966430664,,,0,
12/1/2014,3/1/2020,1,79.3300018310547,,,0,
12/1/2014,4/1/2020,1,79.4100036621094,,,0,
12/1/2014,5/1/2020,1,79.5,,,0,
12/1/2014,6/1/2020,1,79.5999984741211,,,0,
12/1/2014,7/1/2020,1,79.6500015258789,,,0,
12/1/2014,8/1/2020,1,79.7099990844727,,,0,
12/1/2014,9/1/2020,1,79.7699966430664,,,0,
12/1/2014,10/1/2020,1,79.8499984741211,,,0,
12/1/2014,11/1/2020,1,79.9300003051758,,,0,
12/1/2014,12/1/2020,1,80.0299987792969,79.5100021362305,,4,
12/1/2014,6/1/2021,1,80.379997253418,,,0,
12/1/2014,12/1/2021,1,80.7300033569336,79.4000015258789,,3,
12/1/2014,6/1/2022,1,80.9300003051758,,,0,
12/1/2014,12/1/2022,1,81.129997253418,,,0,
12/1/2014,6/1/2023,1,81.129997253418,,,0,
12/1/2014,12/1/2023,1,81.129997253418,,,0,
12/1/2014,1/1/2015,3,2.21239995956421,2.22429990768433,2.10940003395081,68562,
12/1/2014,2/1/2015,3,2.19910001754761,2.21169996261597,2.0945999622345,22815,
12/1/2014,3/1/2015,3,2.18860006332397,2.20160007476807,2.08430004119873,13376,
12/1/2014,4/1/2015,3,2.17840003967285,2.19120001792908,2.08800005912781,8658,
12/1/2014,5/1/2015,3,2.17790007591248,2.19090008735657,2.07820010185242,4245,
12/1/2014,6/1/2015,3,2.18420004844666,2.19810009002686,2.07690000534058,6624,
12/1/2014,7/1/2015,3,2.19670009613037,2.20970010757446,2.10929989814758,1120,
12/1/2014,8/1/2015,3,2.20869994163513,2.22199988365173,2.12129998207092,728,
12/1/2014,9/1/2015,3,2.22140002250671,2.23510003089905,2.11619997024536,1054,
12/1/2014,10/1/2015,3,2.23499989509583,2.24909996986389,2.13010001182556,1127,
12/1/2014,11/1/2015,3,2.24799990653992,2.26180005073547,2.15610003471375,900,
12/1/2014,12/1/2015,3,2.25909996032715,2.27209997177124,2.15429997444153,1866,
12/1/2014,1/1/2016,3,2.26859998703003,2.28250002861023,2.17689990997314,192,
12/1/2014,2/1/2016,3,2.26939988136291,2.2788999080658,2.20239996910095,59,
12/1/2014,3/1/2016,3,2.26160001754761,2.26999998092651,2.19790005683899,23,
12/1/2014,4/1/2016,3,2.25160002708435,2.24880003929138,2.23379993438721,23,
12/1/2014,5/1/2016,3,2.25539994239807,2.25970005989075,2.23499989509583,47,
12/1/2014,6/1/2016,3,2.26239991188049,2.26360011100769,2.20180010795593,69,
12/1/2014,7/1/2016,3,2.2729001045227,2.2664999961853,,13,
12/1/2014,8/1/2016,3,2.28390002250671,2.28500008583069,,7,
12/1/2014,9/1/2016,3,2.29590010643005,2.29699993133545,,0,
12/1/2014,10/1/2016,3,2.30890011787415,2.30999994277954,,0,
12/1/2014,11/1/2016,3,2.32139992713928,2.30850005149841,,0,
12/1/2014,12/1/2016,3,2.33340001106262,2.33759999275208,2.32049989700317,80,
12/1/2014,1/1/2017,3,2.33940005302429,2.26510000228882,2.26510000228882,3,
12/1/2014,2/1/2017,3,2.3413999080658,,,0,
12/1/2014,3/1/2017,3,2.3413999080658,,,0,
12/1/2014,4/1/2017,3,2.33789992332458,,,0,
12/1/2014,5/1/2017,3,2.33640003204346,2.32349991798401,,0,
12/1/2014,6/1/2017,3,2.33590006828308,2.32299995422363,,0,
12/1/2014,7/1/2017,3,2.33839988708496,2.32550001144409,,0,
12/1/2014,8/1/2017,3,2.34540009498596,2.33249998092651,,0,
12/1/2014,9/1/2017,3,2.35240006446838,2.33949995040894,,0,
12/1/2014,10/1/2017,3,2.35940003395081,2.34649991989136,,0,
12/1/2014,11/1/2017,3,2.36640000343323,2.35349988937378,,0,
12/1/2014,12/1/2017,3,2.3724000453949,2.35949993133545,,0,
12/1/2014,1/1/2018,3,2.37140011787415,,,0,
12/1/2014,2/1/2018,3,2.37039995193481,,,0,
12/1/2014,3/1/2018,3,2.36840009689331,,,0,
12/1/2014,4/1/2018,3,2.36290001869202,,,0,
12/1/2014,5/1/2018,3,2.35940003395081,,,0,
12/1/2014,6/1/2018,3,2.35689997673035,,,0,
12/1/2014,7/1/2018,3,2.35739994049072,,,0,
12/1/2014,8/1/2018,3,2.36240005493164,,,0,
12/1/2014,9/1/2018,3,2.36739993095398,,,0,
12/1/2014,10/1/2018,3,2.3724000453949,,,0,
12/1/2014,11/1/2018,3,2.37739992141724,,,0,
12/1/2014,12/1/2018,3,2.3814001083374,,,0,
12/1/2014,1/1/2019,3,2.38039994239807,,,0,
12/1/2014,1/1/2015,4,1.88100004196167,1.8938000202179,1.77789998054504,64079,
12/1/2014,2/1/2015,4,1.88469994068146,1.89499998092651,1.78069996833801,26424,
12/1/2014,3/1/2015,4,1.90279996395111,1.91079998016357,1.79939997196198,15012,
12/1/2014,4/1/2015,4,2.09470009803772,2.10069990158081,1.98979997634888,8921,
12/1/2014,5/1/2015,4,2.10220003128052,2.11100006103516,1.99660003185272,7359,
12/1/2014,6/1/2015,4,2.09299993515015,2.10430002212524,1.98749995231628,6708,
12/1/2014,7/1/2015,4,2.07719993591309,2.08570003509521,1.9867000579834,1948,
12/1/2014,8/1/2015,4,2.05660009384155,2.06730008125305,1.9835000038147,1037,
12/1/2014,9/1/2015,4,2.03180003166199,2.041100025177,1.92869997024536,3034,
12/1/2014,10/1/2015,4,1.90779995918274,1.917799949646,1.80999994277954,1325,
12/1/2014,11/1/2015,4,1.8882999420166,1.8967000246048,1.79729998111725,373,
12/1/2014,12/1/2015,4,1.88020002841949,1.88929998874664,1.77310001850128,1974,
12/1/2014,1/1/2016,4,1.88499999046326,1.89300000667572,1.80190002918243,14,
12/1/2014,2/1/2016,4,1.89839994907379,1.89820003509521,1.83229994773865,7,
12/1/2014,3/1/2016,4,1.92340004444122,1.92869997024536,1.85959994792938,37,
12/1/2014,4/1/2016,4,2.11540007591248,2.11310005187988,,37,
12/1/2014,5/1/2016,4,2.11739993095398,2.11310005187988,,11,
12/1/2014,6/1/2016,4,2.11389994621277,2.10870003700256,,4,
12/1/2014,7/1/2016,4,2.10389995574951,2.09640002250671,,0,
12/1/2014,8/1/2016,4,2.09240007400513,2.08010005950928,,0,
12/1/2014,9/1/2016,4,2.07629990577698,2.05699992179871,,0,
12/1/2014,10/1/2016,4,1.95029997825623,,,0,
12/1/2014,11/1/2016,4,1.92879998683929,,,0,
12/1/2014,12/1/2016,4,1.91879999637604,1.91550004482269,,0,
12/1/2014,1/1/2017,4,1.91680002212524,,,0,
12/1/2014,2/1/2017,4,1.92330002784729,,,0,
12/1/2014,3/1/2017,4,1.93280005455017,,,0,
12/1/2014,4/1/2017,4,2.0813000202179,,,0,
12/1/2014,5/1/2017,4,2.07850003242493,,,0,
12/1/2014,6/1/2017,4,2.06949996948242,,,0,
12/1/2014,7/1/2017,4,2.05749988555908,,,0,
12/1/2014,8/1/2017,4,2.04250001907349,,,0,
12/1/2014,9/1/2017,4,2.02500009536743,,,0,
12/1/2014,10/1/2017,4,1.92499995231628,,,0,
12/1/2014,11/1/2017,4,1.9025000333786,,,0,
12/1/2014,12/1/2017,4,1.88999998569489,1.88069999217987,,0,
12/2/2014,1/1/2015,1,66.879997253418,69.3199996948242,66.6699981689453,360290,
12/2/2014,2/1/2015,1,67,69.4000015258789,66.8000030517578,64160,
12/2/2014,3/1/2015,1,67.1500015258789,69.4599990844727,66.9700012207031,42881,
12/2/2014,4/1/2015,1,67.3899993896484,69.5199966430664,67.25,16675,
12/2/2014,5/1/2015,1,67.6399993896484,69.7900009155273,67.5800018310547,11401,
12/2/2014,6/1/2015,1,67.8600006103516,69.870002746582,67.6900024414063,35757,
12/2/2014,7/1/2015,1,68.0199966430664,69.8499984741211,67.9199981689453,4547,
12/2/2014,8/1/2015,1,68.1699981689453,69.620002746582,68,3517,
12/2/2014,9/1/2015,1,68.3499984741211,69.75,68.1900024414063,7206,
12/2/2014,10/1/2015,1,68.5400009155273,70.4700012207031,68.4199981689453,1838,
12/2/2014,11/1/2015,1,68.7799987792969,70.1399993896484,68.6800003051758,903,
12/2/2014,12/1/2015,1,69.0400009155273,70.8300018310547,68.8099975585938,25267,
12/2/2014,1/1/2016,1,69.2200012207031,70.2699966430664,69.120002746582,1097,
12/2/2014,2/1/2016,1,69.4300003051758,70.2799987792969,69.3300018310547,126,
12/2/2014,3/1/2016,1,69.6600036621094,,69.5500030517578,595,
12/2/2014,4/1/2016,1,69.9000015258789,,70.0599975585938,110,
12/2/2014,5/1/2016,1,70.1800003051758,,70.3499984741211,223,
12/2/2014,6/1/2016,1,70.5,71.5599975585937,70.5699996948242,4162,
12/2/2014,7/1/2016,1,70.6999969482422,,70.7900009155273,149,
12/2/2014,8/1/2016,1,70.9499969482422,,71.120002746582,70,
12/2/2014,9/1/2016,1,71.2200012207031,,,635,
12/2/2014,10/1/2016,1,71.5100021362305,,,181,
12/2/2014,11/1/2016,1,71.8300018310547,,,230,
12/2/2014,12/1/2016,1,72.1500015258789,73.5699996948242,71.9300003051758,9053,
12/2/2014,1/1/2017,1,72.2799987792969,,,40,
12/2/2014,2/1/2017,1,72.4300003051758,,,0,
12/2/2014,3/1/2017,1,72.620002746582,,,0,
12/2/2014,4/1/2017,1,72.8499984741211,,,0,
12/2/2014,5/1/2017,1,73.1100006103516,,,0,
12/2/2014,6/1/2017,1,73.4199981689453,,,459,
12/2/2014,7/1/2017,1,73.5599975585938,,,0,
12/2/2014,8/1/2017,1,73.75,,,0,
12/2/2014,9/1/2017,1,74,,,0,
12/2/2014,10/1/2017,1,74.2799987792969,,,0,
12/2/2014,11/1/2017,1,74.5800018310547,,,0,
12/2/2014,12/1/2017,1,74.8899993896484,75.8199996948242,74.6900024414063,2622,
12/2/2014,1/1/2018,1,74.9899978637695,,,0,
12/2/2014,2/1/2018,1,75.0999984741211,,,0,
12/2/2014,3/1/2018,1,75.2099990844727,,,0,
12/2/2014,4/1/2018,1,75.3300018310547,,,0,
12/2/2014,5/1/2018,1,75.4599990844727,,,0,
12/2/2014,6/1/2018,1,75.620002746582,,,100,
12/2/2014,7/1/2018,1,75.75,,,0,
12/2/2014,8/1/2018,1,75.9100036621094,,,0,
12/2/2014,9/1/2018,1,76.0899963378906,,,0,
12/2/2014,10/1/2018,1,76.2900009155274,,,0,
12/2/2014,11/1/2018,1,76.5199966430664,,,0,
12/2/2014,12/1/2018,1,76.7600021362305,77.0999984741211,76.6699981689453,774,
12/2/2014,1/1/2019,1,76.8099975585938,,,0,
12/2/2014,2/1/2019,1,76.870002746582,,,0,
12/2/2014,3/1/2019,1,76.9400024414063,,,0,
12/2/2014,4/1/2019,1,77.0100021362305,,,0,
12/2/2014,5/1/2019,1,77.0899963378906,,,0,
12/2/2014,6/1/2019,1,77.1999969482422,,,0,
12/2/2014,7/1/2019,1,77.2600021362305,,,0,
12/2/2014,8/1/2019,1,77.3600006103516,,,0,
12/2/2014,9/1/2019,1,77.4800033569336,,,0,
12/2/2014,10/1/2019,1,77.620002746582,,,0,
12/2/2014,11/1/2019,1,77.7699966430664,,,0,
12/2/2014,12/1/2019,1,77.9400024414062,,77.9400024414062,784,
12/2/2014,1/1/2020,1,77.9899978637695,,,0,
12/2/2014,2/1/2020,1,78.0400009155273,,,0,
12/2/2014,3/1/2020,1,78.0999984741211,,,0,
12/2/2014,4/1/2020,1,78.1800003051758,,,0,
12/2/2014,5/1/2020,1,78.2699966430664,,,0,
12/2/2014,6/1/2020,1,78.370002746582,,,0,
12/2/2014,7/1/2020,1,78.4199981689453,,,0,
12/2/2014,8/1/2020,1,78.4800033569336,,,0,
12/2/2014,9/1/2020,1,78.5400009155273,,,0,
12/2/2014,10/1/2020,1,78.620002746582,,,0,
12/2/2014,11/1/2020,1,78.6999969482422,,,0,
12/2/2014,12/1/2020,1,78.8000030517578,,79.0100021362305,0,
12/2/2014,6/1/2021,1,79.1500015258789,,,0,
12/2/2014,12/1/2021,1,79.5,,80.5,0,
12/2/2014,6/1/2022,1,79.6999969482422,,,0,
12/2/2014,12/1/2022,1,79.9000015258789,,,0,
12/2/2014,6/1/2023,1,79.9000015258789,,,0,
12/2/2014,12/1/2023,1,79.9000015258789,,,0,
12/2/2014,1/1/2015,3,2.15440011024475,2.22009992599487,2.1496000289917,73058,
12/2/2014,2/1/2015,3,2.14770007133484,2.21050000190735,2.14310002326965,40425,
12/2/2014,3/1/2015,3,2.13940000534058,2.19700002670288,2.1356999874115,26562,
12/2/2014,4/1/2015,3,2.1308000087738,2.18029999732971,2.12809991836548,17953,
12/2/2014,5/1/2015,3,2.13190007209778,2.1784999370575,2.13000011444092,5967,
12/2/2014,6/1/2015,3,2.13949990272522,2.19400000572205,2.13520002365112,10903,
12/2/2014,7/1/2015,3,2.15289998054504,2.20149993896484,2.15319991111755,3572,
12/2/2014,8/1/2015,3,2.16569995880127,2.2046000957489,2.16449999809265,1383,
12/2/2014,9/1/2015,3,2.17890000343323,2.23160004615784,2.17899990081787,936,
12/2/2014,10/1/2015,3,2.19289994239807,2.2441999912262,2.19420003890991,718,
12/2/2014,11/1/2015,3,2.20619988441467,2.23749995231628,2.20729994773865,677,
12/2/2014,12/1/2015,3,2.21770000457764,2.26830005645752,2.21600008010864,4403,
12/2/2014,1/1/2016,3,2.22769999504089,2.26449990272522,2.22959995269775,339,
12/2/2014,2/1/2016,3,2.22909998893738,2.27469992637634,2.23169994354248,210,
12/2/2014,3/1/2016,3,2.22259998321533,2.27080011367798,2.22769999504089,155,
12/2/2014,4/1/2016,3,2.21359992027283,2.25440001487732,2.22230005264282,110,
12/2/2014,5/1/2016,3,2.21810007095337,2.26460003852844,2.22790002822876,83,
12/2/2014,6/1/2016,3,2.22589993476868,2.25970005989075,2.23130011558533,542,
12/2/2014,7/1/2016,3,2.23740005493164,2.26500010490417,2.24729990959167,19,
12/2/2014,8/1/2016,3,2.2493999004364,2.28500008583069,2.25880002975464,5,
12/2/2014,9/1/2016,3,2.26239991188049,2.29699993133545,2.27279996871948,2,
12/2/2014,10/1/2016,3,2.27640008926392,2.30999994277954,2.2885000705719,2,
12/2/2014,11/1/2016,3,2.28990006446838,2.30850005149841,2.30340003967285,7,
12/2/2014,12/1/2016,3,2.30290007591248,2.33489990234375,2.30699992179871,122,
12/2/2014,1/1/2017,3,2.30890011787415,2.32550001144409,2.32550001144409,2,
12/2/2014,2/1/2017,3,2.31089997291565,,,0,
12/2/2014,3/1/2017,3,2.31089997291565,,,0,
12/2/2014,4/1/2017,3,2.30739998817444,,,1,
12/2/2014,5/1/2017,3,2.30590009689331,2.32349991798401,2.32349991798401,1,
12/2/2014,6/1/2017,3,2.30539989471436,2.32299995422363,2.32299995422363,1,
12/2/2014,7/1/2017,3,2.30789995193481,2.32550001144409,2.32550001144409,1,
12/2/2014,8/1/2017,3,2.31489992141724,2.33249998092651,2.33249998092651,1,
12/2/2014,9/1/2017,3,2.32189989089966,2.33949995040894,2.33949995040894,1,
12/2/2014,10/1/2017,3,2.32890009880066,2.34649991989136,2.34649991989136,1,
12/2/2014,11/1/2017,3,2.33590006828308,2.35349988937378,2.35349988937378,1,
12/2/2014,12/1/2017,3,2.34190011024475,2.35949993133545,2.35949993133545,2,
12/2/2014,1/1/2018,3,2.34089994430542,,,0,
12/2/2014,2/1/2018,3,2.33990001678467,,,0,
12/2/2014,3/1/2018,3,2.33739995956421,,,0,
12/2/2014,4/1/2018,3,2.33189988136291,,,0,
12/2/2014,5/1/2018,3,2.3283998966217,,,0,
12/2/2014,6/1/2018,3,2.32590007781982,,,0,
12/2/2014,7/1/2018,3,2.3264000415802,,,0,
12/2/2014,8/1/2018,3,2.33139991760254,,,0,
12/2/2014,9/1/2018,3,2.33640003204346,,,0,
12/2/2014,10/1/2018,3,2.3413999080658,,,0,
12/2/2014,11/1/2018,3,2.34640002250671,,,0,
12/2/2014,12/1/2018,3,2.3503999710083,,,0,
12/2/2014,1/1/2019,3,2.34940004348755,,,0,
12/2/2014,1/1/2015,4,1.81159996986389,1.8911999464035,1.80649995803833,73234,
12/2/2014,2/1/2015,4,1.82140004634857,1.89590001106262,1.81620001792908,28857,
12/2/2014,3/1/2015,4,1.84179997444153,1.91079998016357,1.83659994602203,20486,
12/2/2014,4/1/2015,4,2.04029989242554,2.08929991722107,2.03749990463257,16058,
12/2/2014,5/1/2015,4,2.05060005187988,2.10920000076294,2.04760003089905,12729,
12/2/2014,6/1/2015,4,2.04390001296997,2.10500001907349,2.03920006752014,10255,
12/2/2014,7/1/2015,4,2.03099989891052,2.06030011177063,2.03320002555847,2226,
12/2/2014,8/1/2015,4,2.01309990882874,2.05780005455017,2.01040005683899,1410,
12/2/2014,9/1/2015,4,1.99000000953674,2.03810000419617,1.99269998073578,2912,
12/2/2014,10/1/2015,4,1.86749994754791,1.8996000289917,1.87039995193481,3129,
12/2/2014,11/1/2015,4,1.85029995441437,1.86600005626678,1.85300004482269,1483,
12/2/2014,12/1/2015,4,1.84389996528626,1.88670003414154,1.8396999835968,7901,
12/2/2014,1/1/2016,4,1.84860002994537,1.86500000953674,1.85380005836487,231,
12/2/2014,2/1/2016,4,1.86199998855591,1.87750005722046,1.86940002441406,20,
12/2/2014,3/1/2016,4,1.88699996471405,1.90750002861023,1.89660000801086,18,
12/2/2014,4/1/2016,4,2.0789999961853,2.10540008544922,2.0961000919342,16,
12/2/2014,5/1/2016,4,2.08100008964539,2.10750007629395,2.10109996795654,8,
12/2/2014,6/1/2016,4,2.07750010490417,2.10450005531311,2.09859991073608,5,
12/2/2014,7/1/2016,4,2.06750011444092,2.09999990463257,2.09209990501404,2,
12/2/2014,8/1/2016,4,2.05599999427795,,2.08200001716614,0,
12/2/2014,9/1/2016,4,2.03990006446838,,2.06599998474121,0,
12/2/2014,10/1/2016,4,1.91390001773834,,,0,
12/2/2014,11/1/2016,4,1.89240002632141,,,0,
12/2/2014,12/1/2016,4,1.88240003585815,,1.91380000114441,0,
12/2/2014,1/1/2017,4,1.88039994239807,,,0,
12/2/2014,2/1/2017,4,1.88689994812012,,,0,
12/2/2014,3/1/2017,4,1.896399974823,,,0,
12/2/2014,4/1/2017,4,2.04489994049072,,,1,
12/2/2014,5/1/2017,4,2.04209995269775,,,0,
12/2/2014,6/1/2017,4,2.03309988975525,,,0,
12/2/2014,7/1/2017,4,2.02110004425049,,,0,
12/2/2014,8/1/2017,4,2.00609993934631,2.04399991035461,,0,
12/2/2014,9/1/2017,4,1.98860001564026,2.02699995040894,,0,
12/2/2014,10/1/2017,4,1.8885999917984,1.92700004577637,,0,
12/2/2014,11/1/2017,4,1.86609995365143,1.90450000762939,,0,
12/2/2014,12/1/2017,4,1.853600025177,1.89900004863739,,0,
12/3/2014,1/1/2015,1,67.379997253418,68.2300033569336,66.8000030517578,293484,
12/3/2014,2/1/2015,1,67.4599990844727,68.3199996948242,66.8600006103516,58592,
12/3/2014,3/1/2015,1,67.5599975585938,68.4300003051758,67.0100021362305,37604,
12/3/2014,4/1/2015,1,67.7600021362305,68.6100006103516,67.2200012207031,16939,
12/3/2014,5/1/2015,1,67.9700012207031,68.8300018310547,67.4499969482422,12132,
12/3/2014,6/1/2015,1,68.1500015258789,69,67.6399993896484,35901,
12/3/2014,7/1/2015,1,68.2799987792969,69.0100021362305,67.75,3736,
12/3/2014,8/1/2015,1,68.4100036621094,69.1399993896484,67.9000015258789,2611,
12/3/2014,9/1/2015,1,68.5899963378906,69.3000030517578,68.1900024414063,11543,
12/3/2014,10/1/2015,1,68.7699966430664,69.4800033569336,68.4000015258789,3063,
12/3/2014,11/1/2015,1,69,69.7200012207031,68.5500030517578,2582,
12/3/2014,12/1/2015,1,69.2699966430664,70.0299987792969,68.7699966430664,27939,
12/3/2014,1/1/2016,1,69.4499969482422,70.0500030517578,69.0100021362305,823,
12/3/2014,2/1/2016,1,69.6600036621094,70.2699966430664,69.2300033569336,754,
12/3/2014,3/1/2016,1,69.8899993896484,70.4599990844727,69.4499969482422,1328,
12/3/2014,4/1/2016,1,70.120002746582,70.370002746582,,46,
12/3/2014,5/1/2016,1,70.379997253418,70.629997253418,,66,
12/3/2014,6/1/2016,1,70.6800003051758,71.3099975585938,70.2799987792969,2890,
12/3/2014,7/1/2016,1,70.8600006103516,71.1999969482422,70.6699981689453,6,
12/3/2014,8/1/2016,1,71.0899963378906,71.3499984741211,,0,
12/3/2014,9/1/2016,1,71.3499984741211,,,0,
12/3/2014,10/1/2016,1,71.629997253418,,,0,
12/3/2014,11/1/2016,1,71.9300003051758,,,0,
12/3/2014,12/1/2016,1,72.2399978637695,72.9300003051758,71.7399978637695,9031,
12/3/2014,1/1/2017,1,72.3600006103516,,,19,
12/3/2014,2/1/2017,1,72.5,,,0,
12/3/2014,3/1/2017,1,72.6800003051758,,,0,
12/3/2014,4/1/2017,1,72.9000015258789,,,0,
12/3/2014,5/1/2017,1,73.1399993896484,,,0,
12/3/2014,6/1/2017,1,73.4300003051758,73.6999969482422,73.4400024414063,48,
12/3/2014,7/1/2017,1,73.5500030517578,,,0,
12/3/2014,8/1/2017,1,73.7200012207031,,,0,
12/3/2014,9/1/2017,1,73.9499969482422,,,0,
12/3/2014,10/1/2017,1,74.2200012207031,,,0,
12/3/2014,11/1/2017,1,74.5,,,0,
12/3/2014,12/1/2017,1,74.7900009155273,75.5400009155273,74.5400009155273,2066,
12/3/2014,1/1/2018,1,74.8899993896484,,,0,
12/3/2014,2/1/2018,1,75,,,0,
12/3/2014,3/1/2018,1,75.120002746582,,,0,
12/3/2014,4/1/2018,1,75.2399978637695,,,0,
12/3/2014,5/1/2018,1,75.370002746582,,,0,
12/3/2014,6/1/2018,1,75.5299987792969,,,100,
12/3/2014,7/1/2018,1,75.6600036621094,,,0,
12/3/2014,8/1/2018,1,75.8199996948242,,,0,
12/3/2014,9/1/2018,1,76,,,0,
12/3/2014,10/1/2018,1,76.2099990844727,,,0,
12/3/2014,11/1/2018,1,76.4400024414063,,,0,
12/3/2014,12/1/2018,1,76.6800003051758,77.3199996948242,76.4100036621094,1279,
12/3/2014,1/1/2019,1,76.7300033569336,,,0,
12/3/2014,2/1/2019,1,76.7900009155273,,,0,
12/3/2014,3/1/2019,1,76.8600006103516,,,0,
12/3/2014,4/1/2019,1,76.9300003051758,,,0,
12/3/2014,5/1/2019,1,77.0100021362305,,,0,
12/3/2014,6/1/2019,1,77.120002746582,,,0,
12/3/2014,7/1/2019,1,77.1800003051758,,,0,
12/3/2014,8/1/2019,1,77.2799987792969,,,0,
12/3/2014,9/1/2019,1,77.4000015258789,,,0,
12/3/2014,10/1/2019,1,77.5400009155274,,,0,
12/3/2014,11/1/2019,1,77.6900024414063,,,0,
12/3/2014,12/1/2019,1,77.8600006103516,78.3300018310547,77.629997253418,597,
12/3/2014,1/1/2020,1,77.9000015258789,,,0,
12/3/2014,2/1/2020,1,77.9499969482422,,,0,
12/3/2014,3/1/2020,1,78.0100021362305,,,0,
12/3/2014,4/1/2020,1,78.0899963378906,,,0,
12/3/2014,5/1/2020,1,78.1699981689453,,,0,
12/3/2014,6/1/2020,1,78.2600021362305,,,0,
12/3/2014,7/1/2020,1,78.3000030517578,,,0,
12/3/2014,8/1/2020,1,78.3499984741211,,,0,
12/3/2014,9/1/2020,1,78.4100036621094,,,0,
12/3/2014,10/1/2020,1,78.4800033569336,,,0,
12/3/2014,11/1/2020,1,78.5599975585938,,,0,
12/3/2014,12/1/2020,1,78.6600036621094,78.879997253418,78.6999969482422,109,
12/3/2014,6/1/2021,1,79.0100021362305,,,0,
12/3/2014,12/1/2021,1,79.3600006103516,,,2,
12/3/2014,6/1/2022,1,79.5599975585938,,,0,
12/3/2014,12/1/2022,1,79.7600021362305,,,0,
12/3/2014,6/1/2023,1,79.7600021362305,,,0,
12/3/2014,12/1/2023,1,79.7600021362305,,,0,
12/3/2014,1/1/2015,3,2.13339996337891,2.17319989204407,2.12150001525879,68994,
12/3/2014,2/1/2015,3,2.12840008735657,2.16599988937378,2.11779999732971,30769,
12/3/2014,3/1/2015,3,2.11899995803833,2.15300011634827,2.10890007019043,18690,
12/3/2014,4/1/2015,3,2.11039996147156,2.14439988136291,2.10069990158081,7430,
12/3/2014,5/1/2015,3,2.11269998550415,2.15050005912781,2.10389995574951,3953,
12/3/2014,6/1/2015,3,2.12249994277954,2.15910005569458,2.11249995231628,4934,
12/3/2014,7/1/2015,3,2.13720011711121,2.17149996757507,2.12899994850159,1181,
12/3/2014,8/1/2015,3,2.15129995346069,2.18400001525879,2.1414999961853,832,
12/3/2014,9/1/2015,3,2.1654999256134,2.19679999351501,2.15809988975525,934,
12/3/2014,10/1/2015,3,2.18020009994507,2.20930004119873,2.17300009727478,516,
12/3/2014,11/1/2015,3,2.19400000572205,2.22189998626709,2.18680000305176,373,
12/3/2014,12/1/2015,3,2.20600008964539,2.23379993438721,2.19749999046326,1281,
12/3/2014,1/1/2016,3,2.21650004386902,2.24309992790222,2.20840001106262,180,
12/3/2014,2/1/2016,3,2.21830010414124,2.24370002746582,2.21029996871948,74,
12/3/2014,3/1/2016,3,2.21239995956421,2.23659992218018,2.20530009269714,54,
12/3/2014,4/1/2016,3,2.20440006256104,2.21979999542236,2.20749998092651,140,
12/3/2014,5/1/2016,3,2.2104001045227,2.23200011253357,2.21519994735718,141,
12/3/2014,6/1/2016,3,2.21939992904663,2.24000000953674,2.21749997138977,98,
12/3/2014,7/1/2016,3,2.23189997673035,2.24699997901916,2.23639988899231,20,
12/3/2014,8/1/2016,3,2.24489998817444,2.25500011444092,2.24889993667603,5,
12/3/2014,9/1/2016,3,2.25889992713928,2.26799988746643,2.2639000415802,2,
12/3/2014,10/1/2016,3,2.27390003204346,2.28200006484985,2.28180003166199,1,
12/3/2014,11/1/2016,3,2.28839993476868,2.29550004005432,2.29250001907349,3,
12/3/2014,12/1/2016,3,2.3024001121521,2.32089996337891,2.2966001033783,228,
12/3/2014,1/1/2017,3,2.3099000453949,2.31150007247925,2.31150007247925,1,
12/3/2014,2/1/2017,3,2.31240010261536,2.32500004768372,2.32500004768372,1,
12/3/2014,3/1/2017,3,2.31240010261536,2.32500004768372,2.32500004768372,2,
12/3/2014,4/1/2017,3,2.30940008163452,2.3215000629425,2.3215000629425,1,
12/3/2014,5/1/2017,3,2.30839991569519,,,0,
12/3/2014,6/1/2017,3,2.30839991569519,,,0,
12/3/2014,7/1/2017,3,2.3118999004364,,,0,
12/3/2014,8/1/2017,3,2.31990003585815,,,0,
12/3/2014,9/1/2017,3,2.32789993286133,,,0,
12/3/2014,10/1/2017,3,2.3354001045227,,,0,
12/3/2014,11/1/2017,3,2.3429000377655,,,0,
12/3/2014,12/1/2017,3,2.34940004348755,2.36579990386963,,0,
12/3/2014,1/1/2018,3,2.3484001159668,,,0,
12/3/2014,2/1/2018,3,2.34739995002747,,,0,
12/3/2014,3/1/2018,3,2.34489989280701,,,0,
12/3/2014,4/1/2018,3,2.33940005302429,,,0,
12/3/2014,5/1/2018,3,2.33590006828308,,,0,
12/3/2014,6/1/2018,3,2.33340001106262,,,0,
12/3/2014,7/1/2018,3,2.333899974823,,,0,
12/3/2014,8/1/2018,3,2.33890008926392,,,0,
12/3/2014,9/1/2018,3,2.34389996528625,,,0,
12/3/2014,10/1/2018,3,2.34890007972717,,,0,
12/3/2014,11/1/2018,3,2.35389995574951,,,0,
12/3/2014,12/1/2018,3,2.3578999042511,,,0,
12/3/2014,1/1/2019,3,2.35689997673035,,,0,
12/3/2014,1/1/2015,4,1.807000041008,1.8371000289917,1.79379999637604,58348,
12/3/2014,2/1/2015,4,1.8157000541687,1.84449994564056,1.80400002002716,26613,
12/3/2014,3/1/2015,4,1.83609998226166,1.86329996585846,1.82620000839233,17100,
12/3/2014,4/1/2015,4,2.03660011291504,2.06089997291565,2.02800011634827,10688,
12/3/2014,5/1/2015,4,2.04570007324219,2.07069993019104,2.03679990768433,5897,
12/3/2014,6/1/2015,4,2.0378999710083,2.06649994850159,2.02959990501404,6542,
12/3/2014,7/1/2015,4,2.02449989318848,2.05209994316101,2.01869988441467,1471,
12/3/2014,8/1/2015,4,2.00670003890991,2.03340005874634,2.0006000995636,935,
12/3/2014,9/1/2015,4,1.98370003700256,2.01079988479614,1.97609996795654,2328,
12/3/2014,10/1/2015,4,1.86290001869202,1.88689994812012,1.85660004615784,1522,
12/3/2014,11/1/2015,4,1.84619998931885,1.86960005760193,1.84089994430542,812,
12/3/2014,12/1/2015,4,1.84070003032684,1.86609995365143,1.83169996738434,5487,
12/3/2014,1/1/2016,4,1.84539997577667,1.86969995498657,1.83930003643036,201,
12/3/2014,2/1/2016,4,1.85940003395081,1.87269997596741,1.86179995536804,49,
12/3/2014,3/1/2016,4,1.88540005683899,1.90810000896454,1.88020002841949,32,
12/3/2014,4/1/2016,4,2.07990002632141,2.08640003204346,,41,
12/3/2014,5/1/2016,4,2.08240008354187,2.08999991416931,2.08999991416931,88,
12/3/2014,6/1/2016,4,2.07890009880066,2.08019995689392,,111,
12/3/2014,7/1/2016,4,2.07039999961853,,,114,
12/3/2014,8/1/2016,4,2.06040000915527,,,80,
12/3/2014,9/1/2016,4,2.0443000793457,,,30,
12/3/2014,10/1/2016,4,1.92079997062683,,,0,
12/3/2014,11/1/2016,4,1.90079998970032,,,0,
12/3/2014,12/1/2016,4,1.89230000972748,1.91589999198914,,0,
12/3/2014,1/1/2017,4,1.89030003547668,,,0,
12/3/2014,2/1/2017,4,1.89680004119873,,,0,
12/3/2014,3/1/2017,4,1.90629994869232,,,0,
12/3/2014,4/1/2017,4,2.05480003356934,,,0,
12/3/2014,5/1/2017,4,2.05200004577637,,,0,
12/3/2014,6/1/2017,4,2.04299998283386,,,0,
12/3/2014,7/1/2017,4,2.03099989891052,2.03369998931885,,0,
12/3/2014,8/1/2017,4,2.01600003242493,,,0,
12/3/2014,9/1/2017,4,1.99849998950958,,,0,
12/3/2014,10/1/2017,4,1.89849996566772,,,0,
12/3/2014,11/1/2017,4,1.87600004673004,,,0,
12/3/2014,12/1/2017,4,1.86349999904633,1.87000000476837,,0,
12/4/2014,1/1/2015,1,66.8099975585938,68.2200012207031,66.0899963378906,252501,
12/4/2014,2/1/2015,1,66.9000015258789,68.3000030517578,66.1999969482422,64217,
12/4/2014,3/1/2015,1,67.0299987792969,68.4000015258789,66.3300018310547,37627,
12/4/2014,4/1/2015,1,67.2300033569336,68.5299987792969,66.5899963378906,19999,
12/4/2014,5/1/2015,1,67.4400024414063,68.6699981689453,66.8300018310547,14733,
12/4/2014,6/1/2015,1,67.6100006103516,68.9499969482422,66.9599990844727,31953,
12/4/2014,7/1/2015,1,67.7300033569336,68.9899978637695,67.1600036621094,3942,
12/4/2014,8/1/2015,1,67.870002746582,69.1399993896484,67.370002746582,2544,
12/4/2014,9/1/2015,1,68.0599975585938,69.3300018310547,67.5500030517578,7122,
12/4/2014,10/1/2015,1,68.25,69.4800033569336,67.8300018310547,1505,
12/4/2014,11/1/2015,1,68.4800033569336,69.6999969482422,68.0699996948242,1093,
12/4/2014,12/1/2015,1,68.75,70.0500030517578,68.1600036621094,27342,
12/4/2014,1/1/2016,1,68.9400024414063,70,68.4300003051758,1061,
12/4/2014,2/1/2016,1,69.1600036621094,69.4199981689453,68.6600036621094,350,
12/4/2014,3/1/2016,1,69.379997253418,,68.9199981689453,984,
12/4/2014,4/1/2016,1,69.5999984741211,,69.4899978637695,126,
12/4/2014,5/1/2016,1,69.8399963378906,,69.7699966430664,212,
12/4/2014,6/1/2016,1,70.1100006103516,71.3199996948242,69.6500015258789,3245,
12/4/2014,7/1/2016,1,70.2799987792969,,70.1800003051758,100,
12/4/2014,8/1/2016,1,70.4899978637695,,70.5,53,
12/4/2014,9/1/2016,1,70.7300033569336,,,141,
12/4/2014,10/1/2016,1,70.9899978637695,,,41,
12/4/2014,11/1/2016,1,71.2699966430664,,,37,
12/4/2014,12/1/2016,1,71.5599975585937,72.8600006103516,71.1800003051758,9538,
12/4/2014,1/1/2017,1,71.6600036621094,,,258,
12/4/2014,2/1/2017,1,71.8000030517578,,,70,
12/4/2014,3/1/2017,1,71.9499969482422,,,0,
12/4/2014,4/1/2017,1,72.129997253418,,,0,
12/4/2014,5/1/2017,1,72.3399963378906,,,0,
12/4/2014,6/1/2017,1,72.5899963378906,73.4400024414063,72.4899978637695,154,
12/4/2014,7/1/2017,1,72.6800003051758,,,0,
12/4/2014,8/1/2017,1,72.8099975585937,,,0,
12/4/2014,9/1/2017,1,73.0100021362305,,,0,
12/4/2014,10/1/2017,1,73.2399978637695,,,0,
12/4/2014,11/1/2017,1,73.4800033569336,,,0,
12/4/2014,12/1/2017,1,73.7399978637695,75.1600036621094,73.6100006103516,2309,
12/4/2014,1/1/2018,1,73.8099975585938,,,0,
12/4/2014,2/1/2018,1,73.8899993896484,,,0,
12/4/2014,3/1/2018,1,73.9800033569336,,,0,
12/4/2014,4/1/2018,1,74.0699996948242,,,0,
12/4/2014,5/1/2018,1,74.1699981689453,,,0,
12/4/2014,6/1/2018,1,74.3000030517578,,,0,
12/4/2014,7/1/2018,1,74.4000015258789,,,0,
12/4/2014,8/1/2018,1,74.5299987792969,,,0,
12/4/2014,9/1/2018,1,74.6800003051758,,,0,
12/4/2014,10/1/2018,1,74.8600006103516,,,0,
12/4/2014,11/1/2018,1,75.0599975585938,,,0,
12/4/2014,12/1/2018,1,75.2699966430664,76.0599975585938,75.1900024414063,896,
12/4/2014,1/1/2019,1,75.2900009155273,,,0,
12/4/2014,2/1/2019,1,75.3199996948242,,,0,
12/4/2014,3/1/2019,1,75.3600006103516,,,0,
12/4/2014,4/1/2019,1,75.4100036621094,,,0,
12/4/2014,5/1/2019,1,75.4599990844727,,,0,
12/4/2014,6/1/2019,1,75.5400009155273,,,0,
12/4/2014,7/1/2019,1,75.5699996948242,,,0,
12/4/2014,8/1/2019,1,75.6399993896484,,,0,
12/4/2014,9/1/2019,1,75.7300033569336,,,0,
12/4/2014,10/1/2019,1,75.8399963378906,,,0,
12/4/2014,11/1/2019,1,75.9700012207031,,,0,
12/4/2014,12/1/2019,1,76.1100006103516,76.6699981689453,76.1699981689453,535,
12/4/2014,1/1/2020,1,76.129997253418,,,0,
12/4/2014,2/1/2020,1,76.1699981689453,,,0,
12/4/2014,3/1/2020,1,76.2200012207031,,,0,
12/4/2014,4/1/2020,1,76.2799987792969,,,0,
12/4/2014,5/1/2020,1,76.3499984741211,,,0,
12/4/2014,6/1/2020,1,76.4199981689453,,,0,
12/4/2014,7/1/2020,1,76.4400024414063,,,0,
12/4/2014,8/1/2020,1,76.4800033569336,,,0,
12/4/2014,9/1/2020,1,76.5199966430664,,,0,
12/4/2014,10/1/2020,1,76.5800018310547,,,0,
12/4/2014,11/1/2020,1,76.6399993896484,,,0,
12/4/2014,12/1/2020,1,76.7300033569336,,76.9700012207031,27,
12/4/2014,6/1/2021,1,76.9000015258789,,,0,
12/4/2014,12/1/2021,1,77.0800018310547,,77.8399963378906,4,
12/4/2014,6/1/2022,1,77.1800003051758,,,0,
12/4/2014,12/1/2022,1,77.2799987792969,,,0,
12/4/2014,6/1/2023,1,77.2799987792969,,,0,
12/4/2014,12/1/2023,1,77.2799987792969,,,0,
12/4/2014,1/1/2015,3,2.11770009994507,2.14779996871948,2.10960006713867,58784,
12/4/2014,2/1/2015,3,2.11209988594055,2.14170002937317,2.10500001907349,22938,
12/4/2014,3/1/2015,3,2.10489988327026,2.13050007820129,2.09739995002747,16367,
12/4/2014,4/1/2015,3,2.09699988365173,2.12610006332397,2.0890998840332,7233,
12/4/2014,5/1/2015,3,2.09879994392395,2.12669992446899,2.09120011329651,3184,
12/4/2014,6/1/2015,3,2.10710000991821,2.1363000869751,2.09980010986328,4383,
12/4/2014,7/1/2015,3,2.12080001831055,2.13359999656677,2.11400008201599,1765,
12/4/2014,8/1/2015,3,2.13450002670288,2.14910006523132,2.12800002098083,479,
12/4/2014,9/1/2015,3,2.14879989624023,2.17600011825562,2.14240002632141,588,
12/4/2014,10/1/2015,3,2.16400003433228,2.19000005722046,2.15650010108948,551,
12/4/2014,11/1/2015,3,2.17840003967285,2.19000005722046,2.1716001033783,287,
12/4/2014,12/1/2015,3,2.19109988212585,2.21919989585876,2.1816999912262,930,
12/4/2014,1/1/2016,3,2.20219993591309,2.21589994430542,2.19449996948242,293,
12/4/2014,2/1/2016,3,2.2039999961853,2.21670007705688,2.19679999351501,141,
12/4/2014,3/1/2016,3,2.19810009002686,2.20910000801086,2.19160008430481,99,
12/4/2014,4/1/2016,3,2.18959999084473,2.20840001106262,2.19000005722046,70,
12/4/2014,5/1/2016,3,2.19510006904602,2.2153000831604,2.1949999332428,65,
12/4/2014,6/1/2016,3,2.2033998966217,2.21119999885559,2.20250010490417,109,
12/4/2014,7/1/2016,3,2.21519994735718,2.22729992866516,2.21000003814697,35,
12/4/2014,8/1/2016,3,2.22819995880127,2.24499988555908,2.23000001907349,12,
12/4/2014,9/1/2016,3,2.24219989776611,2.24399995803833,2.24399995803833,6,
12/4/2014,10/1/2016,3,2.25720000267029,2.2739999294281,2.2671000957489,3,
12/4/2014,11/1/2016,3,2.27169990539551,,2.28609991073608,0,
12/4/2014,12/1/2016,3,2.28570008277893,,2.27909994125366,74,
12/4/2014,1/1/2017,3,2.29270005226135,,,0,
12/4/2014,2/1/2017,3,2.29469990730286,,,0,
12/4/2014,3/1/2017,3,2.29419994354248,,,0,
12/4/2014,4/1/2017,3,2.29069995880127,,,0,
12/4/2014,5/1/2017,3,2.28920006752014,,,0,
12/4/2014,6/1/2017,3,2.28870010375977,,,0,
12/4/2014,7/1/2017,3,2.29169988632202,,,0,
12/4/2014,8/1/2017,3,2.2992000579834,,,0,
12/4/2014,9/1/2017,3,2.3066999912262,,,0,
12/4/2014,10/1/2017,3,2.31369996070862,,,0,
12/4/2014,11/1/2017,3,2.32069993019104,,,0,
12/4/2014,12/1/2017,3,2.32669997215271,,,0,
12/4/2014,1/1/2018,3,2.32570004463196,,,0,
12/4/2014,2/1/2018,3,2.32470011711121,,,0,
12/4/2014,3/1/2018,3,2.32220005989075,,,0,
12/4/2014,4/1/2018,3,2.31669998168945,,,0,
12/4/2014,5/1/2018,3,2.31319999694824,,,0,
12/4/2014,6/1/2018,3,2.31069993972778,,,0,
12/4/2014,7/1/2018,3,2.31119990348816,,,0,
12/4/2014,8/1/2018,3,2.31620001792908,,,0,
12/4/2014,9/1/2018,3,2.32119989395142,,,0,
12/4/2014,10/1/2018,3,2.32620000839233,,,0,
12/4/2014,11/1/2018,3,2.33119988441467,,,0,
12/4/2014,12/1/2018,3,2.33520007133484,,,0,
12/4/2014,1/1/2019,3,2.33419990539551,,,0,
12/4/2014,1/1/2015,4,1.79480004310608,1.82239997386932,1.78340005874634,59402,
12/4/2014,2/1/2015,4,1.80299997329712,1.8286999464035,1.79089999198914,26561,
12/4/2014,3/1/2015,4,1.82290005683899,1.84500002861023,1.81340003013611,12683,
12/4/2014,4/1/2015,4,2.0229001045227,2.04999995231628,2.00939989089966,7822,
12/4/2014,5/1/2015,4,2.03180003166199,2.05719995498657,2.01920008659363,4753,
12/4/2014,6/1/2015,4,2.02430009841919,2.04929995536804,2.00999999046326,3910,
12/4/2014,7/1/2015,4,2.01029992103577,2.02239990234375,1.99820005893707,726,
12/4/2014,8/1/2015,4,1.99230003356934,2.01300001144409,1.98169994354248,560,
12/4/2014,9/1/2015,4,1.9699000120163,1.99360001087189,1.95949995517731,1125,
12/4/2014,10/1/2015,4,1.84899997711182,1.86070001125336,1.83920001983643,941,
12/4/2014,11/1/2015,4,1.8319000005722,1.83560001850128,1.82219994068146,1573,
12/4/2014,12/1/2015,4,1.82589995861053,1.8532999753952,1.81500005722046,5130,
12/4/2014,1/1/2016,4,1.83070003986359,,1.82050001621246,179,
12/4/2014,2/1/2016,4,1.84440004825592,1.84650003910065,1.84370005130768,20,
12/4/2014,3/1/2016,4,1.86909997463226,1.87249994277954,1.85959994792938,104,
12/4/2014,4/1/2016,4,2.06760001182556,2.06750011444092,2.06750011444092,97,
12/4/2014,5/1/2016,4,2.0706000328064,2.0699999332428,2.0699999332428,3,
12/4/2014,6/1/2016,4,2.06609988212585,2.06629991531372,2.06539988517761,2,
12/4/2014,7/1/2016,4,2.0576000213623,,2.0625,4,
12/4/2014,8/1/2016,4,2.04760003089905,,2.05250000953674,16,
12/4/2014,9/1/2016,4,2.03159999847412,,2.03649997711182,12,
12/4/2014,10/1/2016,4,1.90960001945496,,,0,
12/4/2014,11/1/2016,4,1.89010000228882,,,0,
12/4/2014,12/1/2016,4,1.88209998607636,1.89900004863739,1.88300001621246,1,
12/4/2014,1/1/2017,4,1.88010001182556,,,0,
12/4/2014,2/1/2017,4,1.88709998130798,,,0,
12/4/2014,3/1/2017,4,1.89709997177124,,,0,
12/4/2014,4/1/2017,4,2.04609990119934,,,0,
12/4/2014,5/1/2017,4,2.04360008239746,,,0,
12/4/2014,6/1/2017,4,2.03460001945496,,,0,
12/4/2014,7/1/2017,4,2.02259993553162,,,0,
12/4/2014,8/1/2017,4,2.00760006904602,,,0,
12/4/2014,9/1/2017,4,1.99010002613068,,,0,
12/4/2014,10/1/2017,4,1.89010000228882,,,0,
12/4/2014,11/1/2017,4,1.86759996414185,,,0,
12/4/2014,12/1/2017,4,1.85510003566742,,,0,
12/5/2014,1/1/2015,1,65.8399963378906,66.8899993896484,65.1699981689453,276529,
12/5/2014,2/1/2015,1,65.9599990844727,66.9700012207031,65.2600021362305,71969,
12/5/2014,3/1/2015,1,66.0800018310547,67.0699996948242,65.4000015258789,40456,
12/5/2014,4/1/2015,1,66.2799987792969,67.129997253418,65.6100006103516,17267,
12/5/2014,5/1/2015,1,66.5,67.4400024414063,65.8399963378906,16720,
12/5/2014,6/1/2015,1,66.6800003051758,67.620002746582,65.9899978637695,28810,
12/5/2014,7/1/2015,1,66.8199996948242,67.6999969482422,66.2600021362305,6765,
12/5/2014,8/1/2015,1,67,67.6500015258789,66.3600006103516,5025,
12/5/2014,9/1/2015,1,67.2300033569336,68.0100021362305,66.5899963378906,6859,
12/5/2014,10/1/2015,1,67.4400024414063,68.1699981689453,66.870002746582,2019,
12/5/2014,11/1/2015,1,67.6900024414063,68.2900009155273,67.1699981689453,1855,
12/5/2014,12/1/2015,1,67.9800033569336,68.7099990844727,67.3499984741211,23052,
12/5/2014,1/1/2016,1,68.1900024414063,67.8399963378906,67.6399993896484,1127,
12/5/2014,2/1/2016,1,68.4199981689453,68.0899963378906,67.9000015258789,504,
12/5/2014,3/1/2016,1,68.6500015258789,68.2099990844727,68.129997253418,1122,
12/5/2014,4/1/2016,1,68.870002746582,,68.7699966430664,244,
12/5/2014,5/1/2016,1,69.1100006103516,,69.0199966430664,160,
12/5/2014,6/1/2016,1,69.379997253418,69.9800033569336,68.9599990844727,3267,
12/5/2014,7/1/2016,1,69.5400009155273,,69.4000015258789,34,
12/5/2014,8/1/2016,1,69.75,,69.8399963378906,14,
12/5/2014,9/1/2016,1,69.9899978637695,,,171,
12/5/2014,10/1/2016,1,70.2399978637695,,,3,
12/5/2014,11/1/2016,1,70.5100021362305,,,0,
12/5/2014,12/1/2016,1,70.7900009155273,71.5400009155273,70.2799987792969,8437,
12/5/2014,1/1/2017,1,70.879997253418,,,67,
12/5/2014,2/1/2017,1,71.0100021362305,,,39,
12/5/2014,3/1/2017,1,71.1500015258789,,,0,
12/5/2014,4/1/2017,1,71.3199996948242,,,0,
12/5/2014,5/1/2017,1,71.5100021362305,,,0,
12/5/2014,6/1/2017,1,71.7399978637695,72.1399993896484,71.4100036621094,137,
12/5/2014,7/1/2017,1,71.8099975585938,,,0,
12/5/2014,8/1/2017,1,71.9199981689453,,,0,
12/5/2014,9/1/2017,1,72.0899963378906,,,0,
12/5/2014,10/1/2017,1,72.2900009155273,,,0,
12/5/2014,11/1/2017,1,72.5100021362305,,,0,
12/5/2014,12/1/2017,1,72.75,73.4899978637695,72.4499969482422,3639,
12/5/2014,1/1/2018,1,72.8000030517578,,,0,
12/5/2014,2/1/2018,1,72.8600006103516,,,0,
12/5/2014,3/1/2018,1,72.9300003051758,,,0,
12/5/2014,4/1/2018,1,73,,,0,
12/5/2014,5/1/2018,1,73.0800018310547,,,0,
12/5/2014,6/1/2018,1,73.1900024414063,,,0,
12/5/2014,7/1/2018,1,73.2699966430664,,,0,
12/5/2014,8/1/2018,1,73.379997253418,,,0,
12/5/2014,9/1/2018,1,73.5100021362305,,,0,
12/5/2014,10/1/2018,1,73.6699981689453,,,0,
12/5/2014,11/1/2018,1,73.8499984741211,,,0,
12/5/2014,12/1/2018,1,74.0400009155273,74.4199981689453,73.7200012207031,1345,
12/5/2014,1/1/2019,1,74.0400009155273,,,0,
12/5/2014,2/1/2019,1,74.0500030517578,,,0,
12/5/2014,3/1/2019,1,74.0699996948242,,,0,
12/5/2014,4/1/2019,1,74.0999984741211,,,0,
12/5/2014,5/1/2019,1,74.129997253418,,,0,
12/5/2014,6/1/2019,1,74.1900024414062,,,0,
12/5/2014,7/1/2019,1,74.1999969482422,,,0,
12/5/2014,8/1/2019,1,74.25,,,0,
12/5/2014,9/1/2019,1,74.3199996948242,,,0,
12/5/2014,10/1/2019,1,74.4100036621094,,,0,
12/5/2014,11/1/2019,1,74.5199966430664,,,0,
12/5/2014,12/1/2019,1,74.6399993896484,75,74.4400024414063,613,
12/5/2014,1/1/2020,1,74.6399993896484,,,0,
12/5/2014,2/1/2020,1,74.6600036621094,,,0,
12/5/2014,3/1/2020,1,74.6900024414063,,,0,
12/5/2014,4/1/2020,1,74.7300033569336,,,0,
12/5/2014,5/1/2020,1,74.7799987792969,,,0,
12/5/2014,6/1/2020,1,74.8300018310547,,,0,
12/5/2014,7/1/2020,1,74.8300018310547,,,0,
12/5/2014,8/1/2020,1,74.8499984741211,,,0,
12/5/2014,9/1/2020,1,74.870002746582,,,0,
12/5/2014,10/1/2020,1,74.9100036621094,,,0,
12/5/2014,11/1/2020,1,74.9499969482422,,,0,
12/5/2014,12/1/2020,1,75.0199966430664,75.4000015258789,75,101,
12/5/2014,6/1/2021,1,75.120002746582,,,0,
12/5/2014,12/1/2021,1,75.2200012207031,,75.9700012207031,0,
12/5/2014,6/1/2022,1,75.3199996948242,,,0,
12/5/2014,12/1/2022,1,75.4199981689453,,,0,
12/5/2014,6/1/2023,1,75.4199981689453,,,0,
12/5/2014,12/1/2023,1,75.4199981689453,,,0,
12/5/2014,1/1/2015,3,2.10780000686645,2.13089990615845,2.09590005874634,66228,
12/5/2014,2/1/2015,3,2.09929990768433,2.12100005149841,2.08730006217957,32628,
12/5/2014,3/1/2015,3,2.09080004692078,2.11220002174377,2.07820010185242,27585,
12/5/2014,4/1/2015,3,2.08209991455078,2.10069990158081,2.06929993629456,12950,
12/5/2014,5/1/2015,3,2.08380007743835,2.10130000114441,2.07019996643066,6408,
12/5/2014,6/1/2015,3,2.09159994125366,2.10999989509583,2.07610011100769,7430,
12/5/2014,7/1/2015,3,2.10450005531311,2.12120008468628,2.08999991416931,2521,
12/5/2014,8/1/2015,3,2.11800003051758,2.13409996032715,2.10179996490479,849,
12/5/2014,9/1/2015,3,2.13240003585815,2.14429998397827,2.11570000648499,605,
12/5/2014,10/1/2015,3,2.14779996871948,2.16300010681152,2.13030004501343,467,
12/5/2014,11/1/2015,3,2.16249990463257,2.17720007896423,2.14610004425049,557,
12/5/2014,12/1/2015,3,2.17549991607666,2.19099998474121,2.15919995307922,1362,
12/5/2014,1/1/2016,3,2.18700003623962,2.19889998435974,2.1703999042511,101,
12/5/2014,2/1/2016,3,2.18899989128113,2.19099998474121,2.17300009727478,38,
12/5/2014,3/1/2016,3,2.18350005149841,2.17899990081787,2.16810011863708,21,
12/5/2014,4/1/2016,3,2.17490005493164,2.17000007629395,2.17000007629395,27,
12/5/2014,5/1/2016,3,2.17989993095398,2.17499995231628,2.17499995231628,33,
12/5/2014,6/1/2016,3,2.18819999694824,2.1800000667572,2.17840003967285,32,
12/5/2014,7/1/2016,3,2.1988000869751,2.19250011444092,2.19000005722046,16,
12/5/2014,8/1/2016,3,2.21079993247986,,2.2114999294281,5,
12/5/2014,9/1/2016,3,2.22429990768433,,2.22749996185303,4,
12/5/2014,10/1/2016,3,2.23880004882812,2.23499989509583,2.23499989509583,4,
12/5/2014,11/1/2016,3,2.25279998779297,2.24900007247925,2.24900007247925,2,
12/5/2014,12/1/2016,3,2.26679992675781,2.26250004768372,2.25659990310669,20,
12/5/2014,1/1/2017,3,2.27379989624023,,,0,
12/5/2014,2/1/2017,3,2.27579998970032,,,0,
12/5/2014,3/1/2017,3,2.27530002593994,,,0,
12/5/2014,4/1/2017,3,2.27180004119873,,,0,
12/5/2014,5/1/2017,3,2.27029991149902,2.2885000705719,2.2885000705719,1,
12/5/2014,6/1/2017,3,2.26979994773865,2.2885000705719,2.2885000705719,1,
12/5/2014,7/1/2017,3,2.27279996871948,2.29200005531311,2.29200005531311,1,
12/5/2014,8/1/2017,3,2.28029990196228,,,0,
12/5/2014,9/1/2017,3,2.28780007362366,,,0,
12/5/2014,10/1/2017,3,2.29480004310608,,,0,
12/5/2014,11/1/2017,3,2.3018000125885,2.32299995422363,2.32299995422363,1,
12/5/2014,12/1/2017,3,2.30780005455017,2.32949995994568,2.32119989395142,1,
12/5/2014,1/1/2018,3,2.30679988861084,2.32850003242493,,0,
12/5/2014,2/1/2018,3,2.30579996109009,,,0,
12/5/2014,3/1/2018,3,2.30329990386963,,,0,
12/5/2014,4/1/2018,3,2.29780006408691,,,0,
12/5/2014,5/1/2018,3,2.2943000793457,,,0,
12/5/2014,6/1/2018,3,2.29180002212524,,,0,
12/5/2014,7/1/2018,3,2.29229998588562,,,0,
12/5/2014,8/1/2018,3,2.29730010032654,,,0,
12/5/2014,9/1/2018,3,2.30229997634888,,,0,
12/5/2014,10/1/2018,3,2.30730009078979,,,0,
12/5/2014,11/1/2018,3,2.31229996681213,,,0,
12/5/2014,12/1/2018,3,2.31629991531372,,,0,
12/5/2014,1/1/2019,3,2.31529998779297,,,0,
12/5/2014,1/1/2015,4,1.77339994907379,1.79519999027252,1.75600004196167,57010,
12/5/2014,2/1/2015,4,1.78320002555847,1.80359995365143,1.76540005207062,23171,
12/5/2014,3/1/2015,4,1.80410003662109,1.82260000705719,1.78569996356964,14758,
12/5/2014,4/1/2015,4,2.00699996948242,2.02069997787476,1.98860001564026,7593,
12/5/2014,5/1/2015,4,2.01729989051819,2.0346999168396,1.99899995326996,5536,
12/5/2014,6/1/2015,4,2.01020002365112,2.02699995040894,1.99000000953674,4663,
12/5/2014,7/1/2015,4,1.99600005149841,2.01230001449585,1.97870004177094,1434,
12/5/2014,8/1/2015,4,1.97730004787445,1.99119997024536,1.96229994297028,1876,
12/5/2014,9/1/2015,4,1.95510005950928,1.97010004520416,1.93869996070862,1889,
12/5/2014,10/1/2015,4,1.8342000246048,1.84710001945496,1.81809997558594,1201,
12/5/2014,11/1/2015,4,1.81669998168945,1.8293000459671,1.79840004444122,1008,
12/5/2014,12/1/2015,4,1.81029999256134,1.82729995250702,1.79390001296997,4340,
12/5/2014,1/1/2016,4,1.8150999546051,1.80499994754791,1.79840004444122,52,
12/5/2014,2/1/2016,4,1.8286999464035,,1.82249999046326,0,
12/5/2014,3/1/2016,4,1.85339999198914,,1.83840000629425,3,
12/5/2014,4/1/2016,4,2.05189990997314,,2.05170011520386,2,
12/5/2014,5/1/2016,4,2.05489993095398,,2.05570006370544,2,
12/5/2014,6/1/2016,4,2.05040001869202,,2.05170011520386,2,
12/5/2014,7/1/2016,4,2.04189991950989,,2.04419994354248,2,
12/5/2014,8/1/2016,4,2.03189992904663,,2.03419995307922,2,
12/5/2014,9/1/2016,4,2.0158998966217,,2.0181999206543,1,
12/5/2014,10/1/2016,4,1.89390003681183,,,0,
12/5/2014,11/1/2016,4,1.87440001964569,,,0,
12/5/2014,12/1/2016,4,1.86640000343323,1.87409996986389,1.87409996986389,3,
12/5/2014,1/1/2017,4,1.86440002918243,,,0,
12/5/2014,2/1/2017,4,1.87139999866486,,,0,
12/5/2014,3/1/2017,4,1.88139998912811,,,0,
12/5/2014,4/1/2017,4,2.0304000377655,,,0,
12/5/2014,5/1/2017,4,2.02789998054504,,,0,
12/5/2014,6/1/2017,4,2.01889991760254,,,0,
12/5/2014,7/1/2017,4,2.00690007209778,,,0,
12/5/2014,8/1/2017,4,1.9918999671936,,,0,
12/5/2014,9/1/2017,4,1.97440004348755,,,0,
12/5/2014,10/1/2017,4,1.87440001964569,,,0,
12/5/2014,11/1/2017,4,1.85189998149872,,,0,
12/5/2014,12/1/2017,4,1.83940005302429,,,0,
12/8/2014,1/1/2015,1,63.0499992370605,65.5500030517578,62.7799987792969,330077,
12/8/2014,2/1/2015,1,63.2099990844727,65.6100006103516,62.939998626709,105562,
12/8/2014,3/1/2015,1,63.3800010681152,65.9000015258789,63.1199989318848,58400,
12/8/2014,4/1/2015,1,63.5900001525879,65.8399963378906,63.3400001525879,28624,
12/8/2014,5/1/2015,1,63.810001373291,66.0899963378906,63.6399993896484,27544,
12/8/2014,6/1/2015,1,64,66.2900009155274,63.7200012207031,54110,
12/8/2014,7/1/2015,1,64.1600036621094,66.370002746582,64.0400009155273,10381,
12/8/2014,8/1/2015,1,64.3600006103516,66.4199981689453,64.0999984741211,6162,
12/8/2014,9/1/2015,1,64.6100006103516,66.6600036621094,64.4499969482422,11635,
12/8/2014,10/1/2015,1,64.8600006103516,66.5400009155273,64.6500015258789,4247,
12/8/2014,11/1/2015,1,65.1600036621094,67.1100006103516,65.1500015258789,3213,
12/8/2014,12/1/2015,1,65.4899978637695,67.3899993896484,65.1500015258789,38567,
12/8/2014,1/1/2016,1,65.7200012207031,66.75,65.5899963378906,1717,
12/8/2014,2/1/2016,1,65.9599990844727,67.1699981689453,65.8000030517578,318,
12/8/2014,3/1/2016,1,66.2099990844727,67.0899963378906,66.0299987792969,1800,
12/8/2014,4/1/2016,1,66.4599990844727,,66.6800003051758,272,
12/8/2014,5/1/2016,1,66.7200012207031,,66.9400024414063,179,
12/8/2014,6/1/2016,1,67.0100021362305,68.8000030517578,66.75,4187,
12/8/2014,7/1/2016,1,67.1999969482422,,67.3600006103516,76,
12/8/2014,8/1/2016,1,67.4300003051758,,67.6999969482422,36,
12/8/2014,9/1/2016,1,67.6999969482422,,,59,
12/8/2014,10/1/2016,1,67.9800033569336,,,46,
12/8/2014,11/1/2016,1,68.2699966430664,,,29,
12/8/2014,12/1/2016,1,68.5599975585938,70.2699966430664,68.2300033569336,8136,
12/8/2014,1/1/2017,1,68.6600036621094,,,10,
12/8/2014,2/1/2017,1,68.7900009155274,,,0,
12/8/2014,3/1/2017,1,68.9400024414063,,,0,
12/8/2014,4/1/2017,1,69.1100006103516,,,0,
12/8/2014,5/1/2017,1,69.3099975585938,,,0,
12/8/2014,6/1/2017,1,69.5500030517578,69.5500030517578,69.5199966430664,54,
12/8/2014,7/1/2017,1,69.629997253418,,,0,
12/8/2014,8/1/2017,1,69.75,,,0,
12/8/2014,9/1/2017,1,69.9199981689453,,,0,
12/8/2014,10/1/2017,1,70.129997253418,,,0,
12/8/2014,11/1/2017,1,70.3600006103516,,,0,
12/8/2014,12/1/2017,1,70.5999984741211,71.8199996948242,70.3300018310547,3206,
12/8/2014,1/1/2018,1,70.6399993896484,,,0,
12/8/2014,2/1/2018,1,70.6999969482422,,,0,
12/8/2014,3/1/2018,1,70.7600021362305,,,0,
12/8/2014,4/1/2018,1,70.8300018310547,,,0,
12/8/2014,5/1/2018,1,70.9000015258789,,,0,
12/8/2014,6/1/2018,1,71.0100021362305,,71.75,0,
12/8/2014,7/1/2018,1,71.0800018310547,,,0,
12/8/2014,8/1/2018,1,71.1800003051758,,,0,
12/8/2014,9/1/2018,1,71.3099975585938,,,0,
12/8/2014,10/1/2018,1,71.4599990844727,,,0,
12/8/2014,11/1/2018,1,71.629997253418,,,0,
12/8/2014,12/1/2018,1,71.8199996948242,72.7600021362305,71.6399993896484,2229,
12/8/2014,1/1/2019,1,71.8300018310547,,,0,
12/8/2014,2/1/2019,1,71.8499984741211,,,0,
12/8/2014,3/1/2019,1,71.870002746582,,,0,
12/8/2014,4/1/2019,1,71.9000015258789,,,0,
12/8/2014,5/1/2019,1,71.9400024414063,,,0,
12/8/2014,6/1/2019,1,72,,,0,
12/8/2014,7/1/2019,1,72.0199966430664,,,0,
12/8/2014,8/1/2019,1,72.0699996948242,,,0,
12/8/2014,9/1/2019,1,72.1399993896484,,,0,
12/8/2014,10/1/2019,1,72.2300033569336,,,0,
12/8/2014,11/1/2019,1,72.3399963378906,,,0,
12/8/2014,12/1/2019,1,72.4700012207031,73.5699996948242,72.25,681,
12/8/2014,1/1/2020,1,72.4700012207031,,,0,
12/8/2014,2/1/2020,1,72.4899978637695,,,0,
12/8/2014,3/1/2020,1,72.5199966430664,,,0,
12/8/2014,4/1/2020,1,72.5599975585938,,,0,
12/8/2014,5/1/2020,1,72.5999984741211,,,0,
12/8/2014,6/1/2020,1,72.6500015258789,,,0,
12/8/2014,7/1/2020,1,72.6500015258789,,,0,
12/8/2014,8/1/2020,1,72.6699981689453,,,0,
12/8/2014,9/1/2020,1,72.6900024414063,,,0,
12/8/2014,10/1/2020,1,72.7200012207031,,,0,
12/8/2014,11/1/2020,1,72.7600021362305,,,0,
12/8/2014,12/1/2020,1,72.8199996948242,,72.9400024414062,0,
12/8/2014,6/1/2021,1,72.9199981689453,,,0,
12/8/2014,12/1/2021,1,73.0199966430664,,73.6999969482422,0,
12/8/2014,6/1/2022,1,73.120002746582,,,0,
12/8/2014,12/1/2022,1,73.2200012207031,75.0199966430664,75,2,
12/8/2014,6/1/2023,1,73.2200012207031,,,0,
12/8/2014,12/1/2023,1,73.2200012207031,,,0,
12/8/2014,1/1/2015,3,2.05489993095398,2.10199999809265,2.04749989509583,70378,
12/8/2014,2/1/2015,3,2.04119992256165,2.08920001983643,2.03299999237061,35971,
12/8/2014,3/1/2015,3,2.0297999382019,2.07349991798401,2.02320003509521,26240,
12/8/2014,4/1/2015,3,2.01789999008179,2.06469988822937,2.00979995727539,13245,
12/8/2014,5/1/2015,3,2.02010011672974,2.06640005111694,2.01230001449585,6623,
12/8/2014,6/1/2015,3,2.02769994735718,2.07500004768372,2.02180004119873,7457,
12/8/2014,7/1/2015,3,2.04029989242554,2.0699999332428,2.03520011901855,1682,
12/8/2014,8/1/2015,3,2.05380010604858,2.08270001411438,2.04929995536804,1336,
12/8/2014,9/1/2015,3,2.06839990615845,2.09699988365173,2.06319999694824,1823,
12/8/2014,10/1/2015,3,2.0845000743866,2.11360001564026,2.0796000957489,1134,
12/8/2014,11/1/2015,3,2.09999990463257,2.14339995384216,2.09619998931885,993,
12/8/2014,12/1/2015,3,2.11389994621277,2.14400005340576,2.10989999771118,2273,
12/8/2014,1/1/2016,3,2.12639999389648,2.13450002670288,2.12210011482239,636,
12/8/2014,2/1/2016,3,2.13000011444092,2.15599989891052,2.12540006637573,368,
12/8/2014,3/1/2016,3,2.125,2.15000009536743,2.12089991569519,97,
12/8/2014,4/1/2016,3,2.11710000038147,2.14249992370605,2.12509989738464,173,
12/8/2014,5/1/2016,3,2.12249994277954,2.15499997138977,2.12249994277954,166,
12/8/2014,6/1/2016,3,2.13150000572205,2.15899991989136,2.13380002975464,107,
12/8/2014,7/1/2016,3,2.14260005950928,2.17000007629395,2.14949989318848,61,
12/8/2014,8/1/2016,3,2.15510010719299,2.18499994277954,2.16339993476868,1,
12/8/2014,9/1/2016,3,2.16910004615784,2.20000004768372,2.1793999671936,1,
12/8/2014,10/1/2016,3,2.18409991264343,2.19799995422363,2.19749999046326,1,
12/8/2014,11/1/2016,3,2.19810009002686,2.21000003814697,2.21000003814697,1,
12/8/2014,12/1/2016,3,2.2121000289917,2.22499990463257,2.21230006217957,114,
12/8/2014,1/1/2017,3,2.21909999847412,,,0,
12/8/2014,2/1/2017,3,2.2211000919342,,,0,
12/8/2014,3/1/2017,3,2.22059988975525,,,0,
12/8/2014,4/1/2017,3,2.21709990501404,,,0,
12/8/2014,5/1/2017,3,2.21560001373291,,,0,
12/8/2014,6/1/2017,3,2.21510004997253,,,0,
12/8/2014,7/1/2017,3,2.21810007095337,,,0,
12/8/2014,8/1/2017,3,2.22560000419617,,,0,
12/8/2014,9/1/2017,3,2.23309993743896,,,0,
12/8/2014,10/1/2017,3,2.24009990692139,,,0,
12/8/2014,11/1/2017,3,2.24710011482239,,,0,
12/8/2014,12/1/2017,3,2.25309991836548,,,0,
12/8/2014,1/1/2018,3,2.25209999084473,2.32850003242493,,0,
12/8/2014,2/1/2018,3,2.25110006332397,,,0,
12/8/2014,3/1/2018,3,2.24860000610352,,,0,
12/8/2014,4/1/2018,3,2.24309992790222,,,0,
12/8/2014,5/1/2018,3,2.23959994316101,,,0,
12/8/2014,6/1/2018,3,2.23709988594055,,,0,
12/8/2014,7/1/2018,3,2.23760008811951,,,0,
12/8/2014,8/1/2018,3,2.24259996414185,,,0,
12/8/2014,9/1/2018,3,2.24760007858276,,,0,
12/8/2014,10/1/2018,3,2.2525999546051,,,0,
12/8/2014,11/1/2018,3,2.25760006904602,,,0,
12/8/2014,12/1/2018,3,2.26160001754761,,,0,
12/8/2014,1/1/2019,3,2.26060009002686,,,0,
12/8/2014,1/1/2015,4,1.70659995079041,1.76670002937317,1.70159995555878,64279,
12/8/2014,2/1/2015,4,1.7195999622345,1.77450001239777,1.71459996700287,29895,
12/8/2014,3/1/2015,4,1.74109995365143,1.79550004005432,1.7367000579834,16832,
12/8/2014,4/1/2015,4,1.94410002231598,1.99129998683929,1.94019997119904,8903,
12/8/2014,5/1/2015,4,1.95480000972748,2.0106999874115,1.94939994812012,6361,
12/8/2014,6/1/2015,4,1.94780004024506,1.99129998683929,1.94149994850159,6137,
12/8/2014,7/1/2015,4,1.9345999956131,1.98629999160767,1.92990005016327,1475,
12/8/2014,8/1/2015,4,1.91700005531311,1.94589996337891,1.91040003299713,1521,
12/8/2014,9/1/2015,4,1.89559996128082,1.92379999160767,1.88849997520447,1909,
12/8/2014,10/1/2015,4,1.77509999275208,1.78429996967316,1.77049994468689,950,
12/8/2014,11/1/2015,4,1.75709998607636,1.78410005569458,1.75310003757477,546,
12/8/2014,12/1/2015,4,1.75049996376038,1.79449999332428,1.74440002441406,4999,
12/8/2014,1/1/2016,4,1.75559997558594,,1.75170004367828,123,
12/8/2014,2/1/2016,4,1.76919996738434,1.79999995231628,1.7746000289917,48,
12/8/2014,3/1/2016,4,1.79320001602173,,1.79019999504089,19,
12/8/2014,4/1/2016,4,1.99170005321503,,1.99989998340607,11,
12/8/2014,5/1/2016,4,1.99469995498657,,2.00440001487732,50,
12/8/2014,6/1/2016,4,1.99020004272461,,1.98769998550415,50,
12/8/2014,7/1/2016,4,1.98169994354248,,1.99290001392365,0,
12/8/2014,8/1/2016,4,1.97169995307922,,1.98290002346039,0,
12/8/2014,9/1/2016,4,1.95570003986359,,1.96689999103546,0,
12/8/2014,10/1/2016,4,1.83369994163513,,,0,
12/8/2014,11/1/2016,4,1.81420004367828,,,0,
12/8/2014,12/1/2016,4,1.80620002746582,,,0,
12/8/2014,1/1/2017,4,1.80420005321503,,,0,
12/8/2014,2/1/2017,4,1.81120002269745,,,0,
12/8/2014,3/1/2017,4,1.82120001316071,,,0,
12/8/2014,4/1/2017,4,1.97019994258881,,,0,
12/8/2014,5/1/2017,4,1.96770000457764,,,0,
12/8/2014,6/1/2017,4,1.95869994163513,,,0,
12/8/2014,7/1/2017,4,1.94669997692108,,,0,
12/8/2014,8/1/2017,4,1.9316999912262,,,0,
12/8/2014,9/1/2017,4,1.91419994831085,,,0,
12/8/2014,10/1/2017,4,1.81420004367828,,,0,
12/8/2014,11/1/2017,4,1.79170000553131,,,0,
12/8/2014,12/1/2017,4,1.7791999578476,,,0,
12/9/2014,1/1/2015,1,63.8199996948242,64.1999969482422,62.25,322737,
12/9/2014,2/1/2015,1,63.9799995422363,64.3499984741211,62.4099998474121,99108,
12/9/2014,3/1/2015,1,64.1500015258789,64.5599975585938,62.6100006103516,57976,
12/9/2014,4/1/2015,1,64.3399963378906,64.75,62.8899993896484,21123,
12/9/2014,5/1/2015,1,64.5400009155273,64.7200012207031,62.939998626709,17461,
12/9/2014,6/1/2015,1,64.7099990844727,65.1500015258789,63.25,42407,
12/9/2014,7/1/2015,1,64.8499984741211,65,63.2599983215332,9397,
12/9/2014,8/1/2015,1,65.0199966430664,65.0599975585938,63.6300010681152,3750,
12/9/2014,9/1/2015,1,65.2399978637695,65.370002746582,63.9599990844727,8775,
12/9/2014,10/1/2015,1,65.4599990844727,65.5199966430664,64.3000030517578,2238,
12/9/2014,11/1/2015,1,65.7399978637695,65.9100036621094,64.5199966430664,2200,
12/9/2014,12/1/2015,1,66.0500030517578,66.4400024414063,64.6999969482422,25996,
12/9/2014,1/1/2016,1,66.2600021362305,66.2900009155274,65.2900009155273,1614,
12/9/2014,2/1/2016,1,66.4899978637695,66.5100021362305,65.5599975585938,208,
12/9/2014,3/1/2016,1,66.7300033569336,66.7699966430664,65.8300018310547,779,
12/9/2014,4/1/2016,1,66.9599990844727,66.5899963378906,66.3600006103516,153,
12/9/2014,5/1/2016,1,67.2099990844727,66.8399963378906,66.620002746582,293,
12/9/2014,6/1/2016,1,67.4899978637695,67.5400009155274,66.5599975585937,3469,
12/9/2014,7/1/2016,1,67.6699981689453,67.379997253418,67.0400009155273,402,
12/9/2014,8/1/2016,1,67.8899993896484,67.5500030517578,,93,
12/9/2014,9/1/2016,1,68.1399993896484,,,103,
12/9/2014,10/1/2016,1,68.4100036621094,,,30,
12/9/2014,11/1/2016,1,68.6900024414063,,,42,
12/9/2014,12/1/2016,1,68.9800033569336,69.3300018310547,67.8000030517578,9446,
12/9/2014,1/1/2017,1,69.0800018310547,,,42,
12/9/2014,2/1/2017,1,69.2099990844727,,,35,
12/9/2014,3/1/2017,1,69.3600006103516,,,0,
12/9/2014,4/1/2017,1,69.5400009155273,,,0,
12/9/2014,5/1/2017,1,69.7399978637695,,,0,
12/9/2014,6/1/2017,1,69.9899978637695,69.9800033569336,69.5299987792969,128,
12/9/2014,7/1/2017,1,70.0699996948242,,,0,
12/9/2014,8/1/2017,1,70.1800003051758,,,0,
12/9/2014,9/1/2017,1,70.3399963378906,,,0,
12/9/2014,10/1/2017,1,70.5400009155273,,,0,
12/9/2014,11/1/2017,1,70.7600021362305,,,0,
12/9/2014,12/1/2017,1,71,71.2600021362305,69.9800033569336,2309,
12/9/2014,1/1/2018,1,71.0299987792969,,,0,
12/9/2014,2/1/2018,1,71.0800018310547,,,0,
12/9/2014,3/1/2018,1,71.1399993896484,,,0,
12/9/2014,4/1/2018,1,71.1999969482422,,,0,
12/9/2014,5/1/2018,1,71.2699966430664,,,0,
12/9/2014,6/1/2018,1,71.370002746582,,,24,
12/9/2014,7/1/2018,1,71.4300003051758,,,0,
12/9/2014,8/1/2018,1,71.5299987792969,,,0,
12/9/2014,9/1/2018,1,71.6500015258789,,,0,
12/9/2014,10/1/2018,1,71.7900009155273,,,0,
12/9/2014,11/1/2018,1,71.9599990844727,,,0,
12/9/2014,12/1/2018,1,72.1399993896484,72.1600036621094,71.629997253418,592,
12/9/2014,1/1/2019,1,72.1399993896484,,,0,
12/9/2014,2/1/2019,1,72.1399993896484,,,0,
12/9/2014,3/1/2019,1,72.1500015258789,,,0,
12/9/2014,4/1/2019,1,72.1699981689453,,,0,
12/9/2014,5/1/2019,1,72.1999969482422,,,0,
12/9/2014,6/1/2019,1,72.25,,,0,
12/9/2014,7/1/2019,1,72.25,,,0,
12/9/2014,8/1/2019,1,72.2900009155273,,,0,
12/9/2014,9/1/2019,1,72.3499984741211,,,0,
12/9/2014,10/1/2019,1,72.4300003051758,,,0,
12/9/2014,11/1/2019,1,72.5299987792969,,,0,
12/9/2014,12/1/2019,1,72.6500015258789,72.7699966430664,72.1699981689453,119,
12/9/2014,1/1/2020,1,72.6500015258789,,,0,
12/9/2014,2/1/2020,1,72.6600036621094,,,0,
12/9/2014,3/1/2020,1,72.6800003051758,,,0,
12/9/2014,4/1/2020,1,72.7099990844727,,,0,
12/9/2014,5/1/2020,1,72.7399978637695,,,0,
12/9/2014,6/1/2020,1,72.7799987792969,,,0,
12/9/2014,7/1/2020,1,72.7699966430664,,,0,
12/9/2014,8/1/2020,1,72.7799987792969,,,0,
12/9/2014,9/1/2020,1,72.8000030517578,,,0,
12/9/2014,10/1/2020,1,72.8199996948242,,,0,
12/9/2014,11/1/2020,1,72.8499984741211,,,0,
12/9/2014,12/1/2020,1,72.9000015258789,,72.6999969482422,1,
12/9/2014,6/1/2021,1,72.9499969482422,,,0,
12/9/2014,12/1/2021,1,73,,,0,
12/9/2014,6/1/2022,1,73.0999984741211,,,0,
12/9/2014,12/1/2022,1,73.1999969482422,,,0,
12/9/2014,6/1/2023,1,73.1999969482422,,,0,
12/9/2014,12/1/2023,1,73.1999969482422,,,0,
12/9/2014,1/1/2015,3,2.08400011062622,2.08680009841919,2.03649997711182,61688,
12/9/2014,2/1/2015,3,2.0631000995636,2.06489992141724,2.02150011062622,37269,
12/9/2014,3/1/2015,3,2.04760003089905,2.04949998855591,2.01049995422363,22181,
12/9/2014,4/1/2015,3,2.03119993209839,2.03449988365173,1.99749994277954,15994,
12/9/2014,5/1/2015,3,2.0336000919342,2.0346999168396,2.0006000995636,6238,
12/9/2014,6/1/2015,3,2.04139995574951,2.0443000793457,2.0090000629425,5268,
12/9/2014,7/1/2015,3,2.05369997024536,2.05550003051758,2.02410006523132,1094,
12/9/2014,8/1/2015,3,2.06680011749268,2.06909990310669,2.04150009155273,765,
12/9/2014,9/1/2015,3,2.08119988441467,2.08410000801086,2.05320000648499,434,
12/9/2014,10/1/2015,3,2.09699988365173,2.10010004043579,2.07369995117187,381,
12/9/2014,11/1/2015,3,2.1117000579834,2.11540007591248,2.08570003509521,310,
12/9/2014,12/1/2015,3,2.12479996681213,2.12949991226196,2.10050010681152,983,
12/9/2014,1/1/2016,3,2.13639998435974,2.13680005073547,2.11840009689331,537,
12/9/2014,2/1/2016,3,2.13919997215271,2.13860011100769,2.12249994277954,293,
12/9/2014,3/1/2016,3,2.13369989395142,2.1331000328064,2.11999988555908,179,
12/9/2014,4/1/2016,3,2.12520003318787,2.13010001182556,2.11540007591248,34,
12/9/2014,5/1/2016,3,2.13000011444092,2.1350998878479,2.12159991264343,6,
12/9/2014,6/1/2016,3,2.13849997520447,2.13940000534058,2.12599992752075,11,
12/9/2014,7/1/2016,3,2.14910006523132,2.15350008010864,2.14190006256104,8,
12/9/2014,8/1/2016,3,2.16109991073608,2.16599988937378,2.15779995918274,4,
12/9/2014,9/1/2016,3,2.17510008811951,2.1800000667572,2.17400002479553,2,
12/9/2014,10/1/2016,3,2.1900999546051,,,0,
12/9/2014,11/1/2016,3,2.20409989356995,,,0,
12/9/2014,12/1/2016,3,2.21810007095337,,2.20429992675781,0,
12/9/2014,1/1/2017,3,2.22510004043579,,,0,
12/9/2014,2/1/2017,3,2.22709989547729,,,0,
12/9/2014,3/1/2017,3,2.22659993171692,,,0,
12/9/2014,4/1/2017,3,2.22309994697571,,,0,
12/9/2014,5/1/2017,3,2.22160005569458,,,0,
12/9/2014,6/1/2017,3,2.2211000919342,,,0,
12/9/2014,7/1/2017,3,2.22410011291504,,,0,
12/9/2014,8/1/2017,3,2.23160004615784,,,0,
12/9/2014,9/1/2017,3,2.23909997940063,,,0,
12/9/2014,10/1/2017,3,2.24609994888306,,,0,
12/9/2014,11/1/2017,3,2.25309991836548,,,0,
12/9/2014,12/1/2017,3,2.25909996032715,,,0,
12/9/2014,1/1/2018,3,2.2581000328064,,,0,
12/9/2014,2/1/2018,3,2.25710010528564,,,0,
12/9/2014,3/1/2018,3,2.25460004806519,,,0,
12/9/2014,4/1/2018,3,2.24909996986389,,,0,
12/9/2014,5/1/2018,3,2.24559998512268,,,0,
12/9/2014,6/1/2018,3,2.24309992790222,,,0,
12/9/2014,7/1/2018,3,2.2435998916626,,,0,
12/9/2014,8/1/2018,3,2.24860000610352,,,0,
12/9/2014,9/1/2018,3,2.25359988212585,,,0,
12/9/2014,10/1/2018,3,2.25859999656677,,,0,
12/9/2014,11/1/2018,3,2.26360011100769,,,0,
12/9/2014,12/1/2018,3,2.26760005950928,,,0,
12/9/2014,1/1/2019,3,2.26659989356995,,,0,
12/9/2014,1/1/2015,4,1.72360002994537,1.73249995708466,1.69060003757477,61812,
12/9/2014,2/1/2015,4,1.73599994182587,1.74319994449615,1.70319998264313,32993,
12/9/2014,3/1/2015,4,1.75699996948242,1.76300001144409,1.72689998149872,23506,
12/9/2014,4/1/2015,4,1.95729994773865,1.96280002593994,1.92639994621277,13097,
12/9/2014,5/1/2015,4,1.96630001068115,1.97200000286102,1.93809998035431,8800,
12/9/2014,6/1/2015,4,1.95770001411438,1.96280002593994,1.93040001392365,8559,
12/9/2014,7/1/2015,4,1.94350004196167,1.94480001926422,1.92120003700256,2101,
12/9/2014,8/1/2015,4,1.92569994926453,1.92830002307892,1.90649998188019,2238,
12/9/2014,9/1/2015,4,1.90390002727509,1.9054000377655,1.87839996814728,2874,
12/9/2014,10/1/2015,4,1.7820999622345,1.78020000457764,1.76789999008179,1519,
12/9/2014,11/1/2015,4,1.76269996166229,1.76199996471405,1.74590003490448,938,
12/9/2014,12/1/2015,4,1.75539994239807,1.76400005817413,1.73259997367859,2138,
12/9/2014,1/1/2016,4,1.76030004024506,1.75849997997284,1.74810004234314,35,
12/9/2014,2/1/2016,4,1.7742999792099,,1.76769995689392,22,
12/9/2014,3/1/2016,4,1.79929995536804,1.80060005187988,1.78919994831085,22,
12/9/2014,4/1/2016,4,1.99779999256134,,,0,
12/9/2014,5/1/2016,4,2.00079989433289,,,0,
12/9/2014,6/1/2016,4,1.99629998207092,1.99689996242523,,10,
12/9/2014,7/1/2016,4,1.98780000209808,,,0,
12/9/2014,8/1/2016,4,1.97780001163483,,,0,
12/9/2014,9/1/2016,4,1.9617999792099,,,0,
12/9/2014,10/1/2016,4,1.83980000019074,,,0,
12/9/2014,11/1/2016,4,1.8202999830246,,,0,
12/9/2014,12/1/2016,4,1.81229996681213,,,0,
12/9/2014,1/1/2017,4,1.81029999256134,,,0,
12/9/2014,2/1/2017,4,1.81729996204376,,,0,
12/9/2014,3/1/2017,4,1.82729995250702,,,0,
12/9/2014,4/1/2017,4,1.97630000114441,,,0,
12/9/2014,5/1/2017,4,1.97379994392395,,,0,
12/9/2014,6/1/2017,4,1.96480000019074,,,0,
12/9/2014,7/1/2017,4,1.95280003547668,,,0,
12/9/2014,8/1/2017,4,1.9378000497818,,,0,
12/9/2014,9/1/2017,4,1.92030000686646,,,0,
12/9/2014,10/1/2017,4,1.8202999830246,,,0,
12/9/2014,11/1/2017,4,1.79779994487762,,,0,
12/9/2014,12/1/2017,4,1.7853000164032,,,0,
12/10/2014,1/1/2015,1,60.939998626709,63.4300003051758,60.4300003051758,454025,
12/10/2014,2/1/2015,1,61.1599998474121,63.5999984741211,60.6100006103516,148204,
12/10/2014,3/1/2015,1,61.4199981689453,63.6699981689453,60.8400001525879,62256,
12/10/2014,4/1/2015,1,61.7000007629395,63.7799987792969,61.0999984741211,28743,
12/10/2014,5/1/2015,1,61.9900016784668,64.0599975585937,61.4199981689453,25314,
12/10/2014,6/1/2015,1,62.25,64.3399963378906,61.5499992370606,49037,
12/10/2014,7/1/2015,1,62.4500007629395,64.4400024414063,61.8499984741211,8195,
12/10/2014,8/1/2015,1,62.6599998474121,64.129997253418,62.1699981689453,4685,
12/10/2014,9/1/2015,1,62.9199981689453,64.7399978637695,62.3199996948242,7942,
12/10/2014,10/1/2015,1,63.1800003051758,64.9700012207031,62.4700012207031,2992,
12/10/2014,11/1/2015,1,63.4900016784668,64.8199996948242,63.0099983215332,3492,
12/10/2014,12/1/2015,1,63.8199996948242,65.6800003051758,63.0800018310547,42972,
12/10/2014,1/1/2016,1,64.0500030517578,65.0999984741211,63.4000015258789,780,
12/10/2014,2/1/2016,1,64.3000030517578,65.2699966430664,63.6800003051758,332,
12/10/2014,3/1/2016,1,64.5599975585938,65.4199981689453,63.939998626709,2173,
12/10/2014,4/1/2016,1,64.8099975585938,,64.5899963378906,423,
12/10/2014,5/1/2016,1,65.0800018310547,,64.8600006103516,217,
12/10/2014,6/1/2016,1,65.379997253418,66.5500030517578,64.8000030517578,5411,
12/10/2014,7/1/2016,1,65.5699996948242,,65.3000030517578,47,
12/10/2014,8/1/2016,1,65.8000030517578,,65.7200012207031,51,
12/10/2014,9/1/2016,1,66.0599975585938,,66.0899963378906,375,
12/10/2014,10/1/2016,1,66.3399963378906,,,15,
12/10/2014,11/1/2016,1,66.629997253418,,,372,
12/10/2014,12/1/2016,1,66.9300003051758,68.4700012207031,66.2399978637695,13069,
12/10/2014,1/1/2017,1,67.0400009155273,,,363,
12/10/2014,2/1/2017,1,67.1800003051758,,,22,
12/10/2014,3/1/2017,1,67.3499984741211,,,140,
12/10/2014,4/1/2017,1,67.5500030517578,,,140,
12/10/2014,5/1/2017,1,67.7699966430664,,,590,
12/10/2014,6/1/2017,1,68.0400009155273,,,1460,
12/10/2014,7/1/2017,1,68.1399993896484,,,450,
12/10/2014,8/1/2017,1,68.2699966430664,,,0,
12/10/2014,9/1/2017,1,68.4499969482422,,,350,
12/10/2014,10/1/2017,1,68.6699981689453,,,0,
12/10/2014,11/1/2017,1,68.9100036621094,,70.5899963378906,0,
12/10/2014,12/1/2017,1,69.1699981689453,70.6399993896484,68.6399993896484,4483,
12/10/2014,1/1/2018,1,69.2200012207031,,,0,
12/10/2014,2/1/2018,1,69.2900009155273,,,0,
12/10/2014,3/1/2018,1,69.370002746582,,,350,
12/10/2014,4/1/2018,1,69.4499969482422,,,0,
12/10/2014,5/1/2018,1,69.5400009155273,,,0,
12/10/2014,6/1/2018,1,69.6500015258789,,,22,
12/10/2014,7/1/2018,1,69.7300033569336,,,0,
12/10/2014,8/1/2018,1,69.8499984741211,,,0,
12/10/2014,9/1/2018,1,69.9899978637695,,,0,
12/10/2014,10/1/2018,1,70.1500015258789,,,0,
12/10/2014,11/1/2018,1,70.3399963378906,,,0,
12/10/2014,12/1/2018,1,70.5400009155273,71,69.9400024414063,744,
12/10/2014,1/1/2019,1,70.5500030517578,,,0,
12/10/2014,2/1/2019,1,70.5699996948242,,,0,
12/10/2014,3/1/2019,1,70.5899963378906,,,0,
12/10/2014,4/1/2019,1,70.629997253418,,,0,
12/10/2014,5/1/2019,1,70.6699981689453,,,0,
12/10/2014,6/1/2019,1,70.7300033569336,,,0,
12/10/2014,7/1/2019,1,70.75,,,0,
12/10/2014,8/1/2019,1,70.8000030517578,,,0,
12/10/2014,9/1/2019,1,70.870002746582,,,0,
12/10/2014,10/1/2019,1,70.9700012207031,,,0,
12/10/2014,11/1/2019,1,71.0800018310547,,,0,
12/10/2014,12/1/2019,1,71.2099990844727,72.629997253418,70.8499984741211,700,
12/10/2014,1/1/2020,1,71.2099990844727,,,0,
12/10/2014,2/1/2020,1,71.2200012207031,,,0,
12/10/2014,3/1/2020,1,71.2399978637695,,,0,
12/10/2014,4/1/2020,1,71.2699966430664,,,0,
12/10/2014,5/1/2020,1,71.3000030517578,,,0,
12/10/2014,6/1/2020,1,71.3399963378906,,,0,
12/10/2014,7/1/2020,1,71.3300018310547,,,0,
12/10/2014,8/1/2020,1,71.3399963378906,,,0,
12/10/2014,9/1/2020,1,71.3600006103516,,,0,
12/10/2014,10/1/2020,1,71.379997253418,,,0,
12/10/2014,11/1/2020,1,71.4100036621094,,,0,
12/10/2014,12/1/2020,1,71.4599990844727,,71.6500015258789,0,
12/10/2014,6/1/2021,1,71.5100021362305,,,0,
12/10/2014,12/1/2021,1,71.5599975585937,,72.7699966430664,0,
12/10/2014,6/1/2022,1,71.6600036621094,,,0,
12/10/2014,12/1/2022,1,71.7600021362305,,,0,
12/10/2014,6/1/2023,1,71.7600021362305,,,0,
12/10/2014,12/1/2023,1,71.7600021362305,,,0,
12/10/2014,1/1/2015,3,2.04640007019043,2.0764000415802,2.02500009536743,91705,
12/10/2014,2/1/2015,3,2.00970005989075,2.05250000953674,1.99080002307892,63854,
12/10/2014,3/1/2015,3,1.99000000953674,2.03760004043579,1.97350001335144,32022,
12/10/2014,4/1/2015,3,1.9708000421524,2.01769995689392,1.95650005340576,19458,
12/10/2014,5/1/2015,3,1.97109997272491,2.01640009880066,1.95500004291534,8642,
12/10/2014,6/1/2015,3,1.97759997844696,2.0271999835968,1.96099996566772,8890,
12/10/2014,7/1/2015,3,1.98940002918243,2.02180004119873,1.97500002384186,1731,
12/10/2014,8/1/2015,3,2.0025999546051,2.03730010986328,1.98780000209808,1401,
12/10/2014,9/1/2015,3,2.01679992675781,2.04999995231628,2.00160002708435,1121,
12/10/2014,10/1/2015,3,2.03189992904663,2.06760001182556,2.01729989051819,674,
12/10/2014,11/1/2015,3,2.04550004005432,2.08500003814697,2.03159999847412,577,
12/10/2014,12/1/2015,3,2.05769991874695,2.1010000705719,2.04130005836487,1927,
12/10/2014,1/1/2016,3,2.06940007209778,2.11299991607666,2.05450010299683,346,
12/10/2014,2/1/2016,3,2.07310009002686,2.1159999370575,2.05789995193481,238,
12/10/2014,3/1/2016,3,2.06850004196167,2.11800003051758,2.05310010910034,174,
12/10/2014,4/1/2016,3,2.05999994277954,2.11400008201599,2.05660009384155,49,
12/10/2014,5/1/2016,3,2.06480002403259,2.12100005149841,2.06259989738464,29,
12/10/2014,6/1/2016,3,2.07340002059937,2.09999990463257,2.06410002708435,49,
12/10/2014,7/1/2016,3,2.08400011062622,2.10920000076294,2.0813000202179,12,
12/10/2014,8/1/2016,3,2.09599995613098,2.09500002861023,2.09380006790161,1,
12/10/2014,9/1/2016,3,2.10999989509583,2.11249995231628,2.11010003089905,1,
12/10/2014,10/1/2016,3,2.125,2.12800002098083,2.12779998779297,1,
12/10/2014,11/1/2016,3,2.13899993896484,2.14249992370605,2.14249992370605,1,
12/10/2014,12/1/2016,3,2.15300011634827,2.14680004119873,2.14030003547668,16,
12/10/2014,1/1/2017,3,2.16000008583069,,,0,
12/10/2014,2/1/2017,3,2.16199994087219,,,0,
12/10/2014,3/1/2017,3,2.16149997711182,,,0,
12/10/2014,4/1/2017,3,2.15799999237061,,,0,
12/10/2014,5/1/2017,3,2.15650010108948,,,0,
12/10/2014,6/1/2017,3,2.15599989891052,,,0,
12/10/2014,7/1/2017,3,2.15899991989136,,,0,
12/10/2014,8/1/2017,3,2.16650009155273,,,0,
12/10/2014,9/1/2017,3,2.17400002479553,,,0,
12/10/2014,10/1/2017,3,2.18099999427795,,,0,
12/10/2014,11/1/2017,3,2.18799996376038,,,0,
12/10/2014,12/1/2017,3,2.19400000572205,,,2,
12/10/2014,1/1/2018,3,2.19300007820129,,,0,
12/10/2014,2/1/2018,3,2.19199991226196,,,0,
12/10/2014,3/1/2018,3,2.18950009346008,,,0,
12/10/2014,4/1/2018,3,2.18400001525879,,,0,
12/10/2014,5/1/2018,3,2.18050003051758,,,0,
12/10/2014,6/1/2018,3,2.17799997329712,,,0,
12/10/2014,7/1/2018,3,2.1784999370575,,,0,
12/10/2014,8/1/2018,3,2.18350005149841,,,0,
12/10/2014,9/1/2018,3,2.18849992752075,,,0,
12/10/2014,10/1/2018,3,2.19350004196167,,,0,
12/10/2014,11/1/2018,3,2.19849991798401,,,0,
12/10/2014,12/1/2018,3,2.20250010490417,,,0,
12/10/2014,1/1/2019,3,2.20149993896484,,,0,
12/10/2014,1/1/2015,4,1.6418000459671,1.70490002632141,1.62999999523163,69488,
12/10/2014,2/1/2015,4,1.65590000152588,1.71679997444153,1.64359998703003,42465,
12/10/2014,3/1/2015,4,1.67890000343323,1.73759996891022,1.66680002212524,28758,
12/10/2014,4/1/2015,4,1.88390004634857,1.94149994850159,1.86849999427795,20899,
12/10/2014,5/1/2015,4,1.89460003376007,1.94589996337891,1.88100004196167,14302,
12/10/2014,6/1/2015,4,1.88849997520447,1.94369995594025,1.87199997901917,6997,
12/10/2014,7/1/2015,4,1.87489998340607,1.91770005226135,1.85989999771118,2832,
12/10/2014,8/1/2015,4,1.85769999027252,1.88610005378723,1.84360003471375,2142,
12/10/2014,9/1/2015,4,1.83689999580383,1.87479996681213,1.82280004024506,4513,
12/10/2014,10/1/2015,4,1.71549999713898,1.75399994850159,1.69669997692108,3321,
12/10/2014,11/1/2015,4,1.69669997692108,1.7036999464035,1.68439996242523,333,
12/10/2014,12/1/2015,4,1.69000005722046,1.73720002174377,1.6710000038147,3592,
12/10/2014,1/1/2016,4,1.69550001621246,,1.67920005321503,23,
12/10/2014,2/1/2016,4,1.70949995517731,1.72000002861023,1.70260000228882,8,
12/10/2014,3/1/2016,4,1.73450005054474,1.73849999904633,1.72029995918274,7,
12/10/2014,4/1/2016,4,1.93449997901917,,1.9400999546051,0,
12/10/2014,5/1/2016,4,1.93799996376038,,1.94459998607636,0,
12/10/2014,6/1/2016,4,1.93350005149841,,1.94060003757477,1,
12/10/2014,7/1/2016,4,1.92499995231628,,1.93309998512268,0,
12/10/2014,8/1/2016,4,1.91499996185303,,1.92309999465942,0,
12/10/2014,9/1/2016,4,1.89900004863739,,1.9070999622345,0,
12/10/2014,10/1/2016,4,1.77699995040894,,,0,
12/10/2014,11/1/2016,4,1.75750005245209,,,0,
12/10/2014,12/1/2016,4,1.74950003623962,,,0,
12/10/2014,1/1/2017,4,1.74749994277954,,,0,
12/10/2014,2/1/2017,4,1.75450003147125,,,0,
12/10/2014,3/1/2017,4,1.76450002193451,,,0,
12/10/2014,4/1/2017,4,1.91349995136261,,,0,
12/10/2014,5/1/2017,4,1.91100001335144,,,0,
12/10/2014,6/1/2017,4,1.90199995040894,,,0,
12/10/2014,7/1/2017,4,1.88999998569489,,,0,
12/10/2014,8/1/2017,4,1.875,,,0,
12/10/2014,9/1/2017,4,1.85749995708466,,,0,
12/10/2014,10/1/2017,4,1.75750005245209,,,0,
12/10/2014,11/1/2017,4,1.73500001430511,,,0,
12/10/2014,12/1/2017,4,1.7224999666214,,,0,
12/11/2014,1/1/2015,1,59.9500007629395,61.6800003051758,58.9599990844727,392493,
12/11/2014,2/1/2015,1,60.189998626709,61.8800010681152,59.2000007629395,142651,
12/11/2014,3/1/2015,1,60.5200004577637,62.1199989318848,59.5400009155273,69254,
12/11/2014,4/1/2015,1,60.8699989318848,62.3899993896484,59.9000015258789,23777,
12/11/2014,5/1/2015,1,61.2299995422363,62.6699981689453,60.3199996948242,24202,
12/11/2014,6/1/2015,1,61.5299987792969,62.9599990844727,60.7000007629395,46255,
12/11/2014,7/1/2015,1,61.7799987792969,63.0499992370605,61.1800003051758,7480,
12/11/2014,8/1/2015,1,62.0400009155273,63.2700004577637,61.2099990844727,3462,
12/11/2014,9/1/2015,1,62.3400001525879,63.5499992370606,61.810001373291,8551,
12/11/2014,10/1/2015,1,62.6399993896484,63.7700004577637,62.2299995422363,5532,
12/11/2014,11/1/2015,1,62.9900016784668,63.9900016784668,62.4599990844727,2875,
12/11/2014,12/1/2015,1,63.3699989318848,64.4800033569336,62.5,30494,
12/11/2014,1/1/2016,1,63.6399993896484,64.5500030517578,63.0800018310547,842,
12/11/2014,2/1/2016,1,63.9199981689453,64.8399963378906,63.3400001525879,265,
12/11/2014,3/1/2016,1,64.2099990844727,65.129997253418,63.6500015258789,795,
12/11/2014,4/1/2016,1,64.5,65.0199966430664,64.3199996948242,207,
12/11/2014,5/1/2016,1,64.8000030517578,65.2900009155273,64.6399993896484,481,
12/11/2014,6/1/2016,1,65.129997253418,65.7399978637695,64.8099975585938,4844,
12/11/2014,7/1/2016,1,65.3499984741211,65.8600006103516,65.129997253418,477,
12/11/2014,8/1/2016,1,65.6100006103516,65.9100036621094,65.6999969482422,118,
12/11/2014,9/1/2016,1,65.9000015258789,66.0800018310547,,209,
12/11/2014,10/1/2016,1,66.1999969482422,,,16,
12/11/2014,11/1/2016,1,66.5,,,301,
12/11/2014,12/1/2016,1,66.8000030517578,67.5699996948242,66.0800018310547,7659,
12/11/2014,1/1/2017,1,66.9300003051758,67.0999984741211,67.0999984741211,294,
12/11/2014,2/1/2017,1,67.0899963378906,,,16,
12/11/2014,3/1/2017,1,67.2600021362305,,,110,
12/11/2014,4/1/2017,1,67.4700012207031,,,0,
12/11/2014,5/1/2017,1,67.6999969482422,,,15,
12/11/2014,6/1/2017,1,67.9700012207031,,,82,
12/11/2014,7/1/2017,1,68.0699996948242,,,0,
12/11/2014,8/1/2017,1,68.1999969482422,,,0,
12/11/2014,9/1/2017,1,68.379997253418,,,100,
12/11/2014,10/1/2017,1,68.5899963378906,,,0,
12/11/2014,11/1/2017,1,68.8300018310547,,,0,
12/11/2014,12/1/2017,1,69.0899963378906,69.8199996948242,68.5500030517578,1909,
12/11/2014,1/1/2018,1,69.1399993896484,,,0,
12/11/2014,2/1/2018,1,69.2099990844727,,,0,
12/11/2014,3/1/2018,1,69.2799987792969,,,0,
12/11/2014,4/1/2018,1,69.3600006103516,,,0,
12/11/2014,5/1/2018,1,69.4499969482422,,,0,
12/11/2014,6/1/2018,1,69.5599975585938,,,1,
12/11/2014,7/1/2018,1,69.629997253418,,,0,
12/11/2014,8/1/2018,1,69.7399978637695,,,0,
12/11/2014,9/1/2018,1,69.870002746582,,,0,
12/11/2014,10/1/2018,1,70.0199966430664,,,0,
12/11/2014,11/1/2018,1,70.1999969482422,,,0,
12/11/2014,12/1/2018,1,70.3899993896484,71.0500030517578,69.9499969482422,554,
12/11/2014,1/1/2019,1,70.4000015258789,,,0,
12/11/2014,2/1/2019,1,70.4199981689453,,,0,
12/11/2014,3/1/2019,1,70.4400024414062,,,0,
12/11/2014,4/1/2019,1,70.4800033569336,,,0,
12/11/2014,5/1/2019,1,70.5199966430664,,,0,
12/11/2014,6/1/2019,1,70.5800018310547,,,0,
12/11/2014,7/1/2019,1,70.5999984741211,,,0,
12/11/2014,8/1/2019,1,70.6500015258789,,,0,
12/11/2014,9/1/2019,1,70.7200012207031,,,0,
12/11/2014,10/1/2019,1,70.8199996948242,,,0,
12/11/2014,11/1/2019,1,70.9300003051758,,,0,
12/11/2014,12/1/2019,1,71.0599975585938,71.4599990844727,70.6999969482422,93,
12/11/2014,1/1/2020,1,71.0599975585938,,,0,
12/11/2014,2/1/2020,1,71.0699996948242,,,0,
12/11/2014,3/1/2020,1,71.0899963378906,,,0,
12/11/2014,4/1/2020,1,71.120002746582,,,0,
12/11/2014,5/1/2020,1,71.1500015258789,,,0,
12/11/2014,6/1/2020,1,71.1900024414063,,,0,
12/11/2014,7/1/2020,1,71.1800003051758,,,0,
12/11/2014,8/1/2020,1,71.1900024414063,,,0,
12/11/2014,9/1/2020,1,71.2099990844727,,,0,
12/11/2014,10/1/2020,1,71.2300033569336,,,0,
12/11/2014,11/1/2020,1,71.2600021362305,,,0,
12/11/2014,12/1/2020,1,71.3099975585938,71.7300033569336,71.3099975585938,0,
12/11/2014,6/1/2021,1,71.3600006103516,,,0,
12/11/2014,12/1/2021,1,71.4100036621094,,,0,
12/11/2014,6/1/2022,1,71.5100021362305,,,0,
12/11/2014,12/1/2022,1,71.6100006103516,,,0,
12/11/2014,6/1/2023,1,71.6100006103516,,,0,
12/11/2014,12/1/2023,1,71.6100006103516,72.0299987792969,,0,
12/11/2014,1/1/2015,3,2.06139993667603,2.09579992294312,2.05049991607666,92377,
12/11/2014,2/1/2015,3,2.00880002975464,2.03620004653931,1.99759995937347,70688,
12/11/2014,3/1/2015,3,1.98520004749298,2.01029992103577,1.97669994831085,42627,
12/11/2014,4/1/2015,3,1.96440005302429,1.99020004272461,1.95930004119873,22988,
12/11/2014,5/1/2015,3,1.96259999275208,1.98650002479553,1.9563000202179,8675,
12/11/2014,6/1/2015,3,1.96720004081726,1.99310004711151,1.95780003070831,11399,
12/11/2014,7/1/2015,3,1.97819995880127,2.00289988517761,1.97239995002747,2314,
12/11/2014,8/1/2015,3,1.99109995365143,2.01349997520447,1.98889994621277,1545,
12/11/2014,9/1/2015,3,2.00500011444092,2.03069996833801,2.00079989433289,1269,
12/11/2014,10/1/2015,3,2.019700050354,2.04550004005432,2.01740002632141,560,
12/11/2014,11/1/2015,3,2.03290009498596,2.05859994888306,2.02929997444153,198,
12/11/2014,12/1/2015,3,2.04480004310608,2.07119989395142,2.03699994087219,2897,
12/11/2014,1/1/2016,3,2.0560998916626,2.07859992980957,2.05200004577637,583,
12/11/2014,2/1/2016,3,2.05970001220703,2.082200050354,2.0560998916626,150,
12/11/2014,3/1/2016,3,2.05460000038147,2.07439994812012,2.05329990386963,67,
12/11/2014,4/1/2016,3,2.04550004005432,2.06730008125305,2.04909992218018,124,
12/11/2014,5/1/2016,3,2.05010008811951,2.06949996948242,2.05489993095398,16,
12/11/2014,6/1/2016,3,2.05850005149841,2.07920002937317,2.05839991569519,337,
12/11/2014,7/1/2016,3,2.06900000572205,2.07699990272522,2.07419991493225,11,
12/11/2014,8/1/2016,3,2.08080005645752,2.08899998664856,2.08590006828308,3,
12/11/2014,9/1/2016,3,2.09479999542236,,2.10179996490479,0,
12/11/2014,10/1/2016,3,2.10980010032654,,2.12030005455017,0,
12/11/2014,11/1/2016,3,2.12380003929138,,2.13750004768372,0,
12/11/2014,12/1/2016,3,2.13779997825623,,2.14170002937317,1,
12/11/2014,1/1/2017,3,2.14479994773865,,,0,
12/11/2014,2/1/2017,3,2.14680004119873,,,0,
12/11/2014,3/1/2017,3,2.14630007743835,,,0,
12/11/2014,4/1/2017,3,2.14280009269714,,,0,
12/11/2014,5/1/2017,3,2.14129996299744,,,0,
12/11/2014,6/1/2017,3,2.14079999923706,,,0,
12/11/2014,7/1/2017,3,2.1438000202179,,,0,
12/11/2014,8/1/2017,3,2.15129995346069,,,0,
12/11/2014,9/1/2017,3,2.15879988670349,,,0,
12/11/2014,10/1/2017,3,2.16580009460449,,,0,
12/11/2014,11/1/2017,3,2.17280006408691,,,0,
12/11/2014,12/1/2017,3,2.17880010604858,,,0,
12/11/2014,1/1/2018,3,2.17779994010925,,,0,
12/11/2014,2/1/2018,3,2.1768000125885,,,0,
12/11/2014,3/1/2018,3,2.17429995536804,,,0,
12/11/2014,4/1/2018,3,2.16880011558533,,,0,
12/11/2014,5/1/2018,3,2.16529989242554,,,0,
12/11/2014,6/1/2018,3,2.16280007362366,,,0,
12/11/2014,7/1/2018,3,2.16330003738403,,,0,
12/11/2014,8/1/2018,3,2.16829991340637,,,0,
12/11/2014,9/1/2018,3,2.17330002784729,,,0,
12/11/2014,10/1/2018,3,2.17829990386963,,,0,
12/11/2014,11/1/2018,3,2.18330001831055,,,0,
12/11/2014,12/1/2018,3,2.18729996681213,,,0,
12/11/2014,1/1/2019,3,2.18630003929138,,,0,
12/11/2014,1/1/2015,4,1.62440001964569,1.66129994392395,1.61600005626678,58720,
12/11/2014,2/1/2015,4,1.63730001449585,1.67400002479553,1.62909996509552,37269,
12/11/2014,3/1/2015,4,1.6603000164032,1.69630002975464,1.65240001678467,24109,
12/11/2014,4/1/2015,4,1.8672000169754,1.90079998970032,1.86210000514984,13200,
12/11/2014,5/1/2015,4,1.87860000133514,1.91050004959106,1.87580001354218,8416,
12/11/2014,6/1/2015,4,1.87360000610352,1.90359997749329,1.86619997024536,6169,
12/11/2014,7/1/2015,4,1.86049997806549,1.88460004329681,1.85889995098114,3214,
12/11/2014,8/1/2015,4,1.84360003471375,1.87189996242523,1.84230005741119,2457,
12/11/2014,9/1/2015,4,1.82309997081757,1.84920001029968,1.82050001621246,2705,
12/11/2014,10/1/2015,4,1.70280003547668,1.72329998016357,1.70200002193451,1856,
12/11/2014,11/1/2015,4,1.68379998207092,1.7059999704361,1.68299996852875,645,
12/11/2014,12/1/2015,4,1.67659997940063,1.70420002937317,1.66859996318817,2110,
12/11/2014,1/1/2016,4,1.68299996852875,1.70459997653961,1.68480002880096,83,
12/11/2014,2/1/2016,4,1.69719994068146,1.71480000019074,1.70099997520447,3,
12/11/2014,3/1/2016,4,1.72220003604889,1.74460005760193,1.72329998016357,1,
12/11/2014,4/1/2016,4,1.92219996452332,,,0,
12/11/2014,5/1/2016,4,1.92569994926453,,,0,
12/11/2014,6/1/2016,4,1.92120003700256,,,0,
12/11/2014,7/1/2016,4,1.91270005702972,,,0,
12/11/2014,8/1/2016,4,1.90269994735718,,,0,
12/11/2014,9/1/2016,4,1.88670003414154,,,0,
12/11/2014,10/1/2016,4,1.76470005512238,,,0,
12/11/2014,11/1/2016,4,1.74520003795624,,,0,
12/11/2014,12/1/2016,4,1.73720002174377,,,0,
12/11/2014,1/1/2017,4,1.73520004749298,,,0,
12/11/2014,2/1/2017,4,1.7422000169754,,,0,
12/11/2014,3/1/2017,4,1.75220000743866,,,0,
12/11/2014,4/1/2017,4,1.90120005607605,,,0,
12/11/2014,5/1/2017,4,1.89869999885559,,,0,
12/11/2014,6/1/2017,4,1.88970005512238,,,0,
12/11/2014,7/1/2017,4,1.87769997119904,,,0,
12/11/2014,8/1/2017,4,1.86269998550415,,,0,
12/11/2014,9/1/2017,4,1.84519994258881,,,0,
12/11/2014,10/1/2017,4,1.74520003795624,,,0,
12/11/2014,11/1/2017,4,1.72269999980927,,,0,
12/11/2014,12/1/2017,4,1.71019995212555,,,0,
12/12/2014,1/1/2015,1,57.810001373291,59.5699996948242,57.3400001525879,414096,
12/12/2014,2/1/2015,1,58.0800018310547,59.7900009155273,57.6300010681152,161348,
12/12/2014,3/1/2015,1,58.4099998474121,60.0999984741211,57.9900016784668,70730,
12/12/2014,4/1/2015,1,58.7599983215332,60.3300018310547,58.3699989318848,29528,
12/12/2014,5/1/2015,1,59.1100006103516,60.7799987792969,58.7999992370605,22560,
12/12/2014,6/1/2015,1,59.4099998474121,61.060001373291,59.0999984741211,48832,
12/12/2014,7/1/2015,1,59.6599998474121,61.3499984741211,59.3699989318848,8576,
12/12/2014,8/1/2015,1,59.939998626709,61.4300003051758,59.6300010681152,5149,
12/12/2014,9/1/2015,1,60.2700004577637,61.9000015258789,60,12701,
12/12/2014,10/1/2015,1,60.6199989318848,62.0200004577637,60.4599990844727,5868,
12/12/2014,11/1/2015,1,61.0299987792969,62.5,60.8800010681152,3139,
12/12/2014,12/1/2015,1,61.4599990844727,63.0099983215332,61.1699981689453,42150,
12/12/2014,1/1/2016,1,61.7799987792969,62.5999984741211,61.5900001525879,2945,
12/12/2014,2/1/2016,1,62.0999984741211,63.4300003051758,61.9099998474121,825,
12/12/2014,3/1/2016,1,62.4300003051758,62.310001373291,62.2599983215332,1880,
12/12/2014,4/1/2016,1,62.7599983215332,62.9500007629395,62.9500007629395,321,
12/12/2014,5/1/2016,1,63.0900001525879,,63.3899993896484,305,
12/12/2014,6/1/2016,1,63.4500007629395,64.6100006103516,63.189998626709,5833,
12/12/2014,7/1/2016,1,63.7000007629395,,63.9000015258789,221,
12/12/2014,8/1/2016,1,63.9700012207031,,64.4400024414063,152,
12/12/2014,9/1/2016,1,64.2699966430664,,64.8099975585938,235,
12/12/2014,10/1/2016,1,64.5599975585938,,,50,
12/12/2014,11/1/2016,1,64.8499984741211,,,120,
12/12/2014,12/1/2016,1,65.129997253418,66.4400024414063,64.8199996948242,11036,
12/12/2014,1/1/2017,1,65.25,,,66,
12/12/2014,2/1/2017,1,65.4000015258789,,,20,
12/12/2014,3/1/2017,1,65.5599975585938,,,400,
12/12/2014,4/1/2017,1,65.7600021362305,,,0,
12/12/2014,5/1/2017,1,65.9700012207031,,,0,
12/12/2014,6/1/2017,1,66.2300033569336,67.0899963378906,66.9899978637695,289,
12/12/2014,7/1/2017,1,66.3099975585938,,,0,
12/12/2014,8/1/2017,1,66.4300003051758,,,0,
12/12/2014,9/1/2017,1,66.5999984741211,,,0,
12/12/2014,10/1/2017,1,66.8000030517578,,,0,
12/12/2014,11/1/2017,1,67.0299987792969,,,0,
12/12/2014,12/1/2017,1,67.2799987792969,68.6100006103516,66.870002746582,2248,
12/12/2014,1/1/2018,1,67.3300018310547,,,0,
12/12/2014,2/1/2018,1,67.3899993896484,,,0,
12/12/2014,3/1/2018,1,67.4499969482422,,,0,
12/12/2014,4/1/2018,1,67.5299987792969,,,0,
12/12/2014,5/1/2018,1,67.6100006103516,,,0,
12/12/2014,6/1/2018,1,67.7099990844727,,,0,
12/12/2014,7/1/2018,1,67.7799987792969,,,0,
12/12/2014,8/1/2018,1,67.879997253418,,,0,
12/12/2014,9/1/2018,1,68,,,0,
12/12/2014,10/1/2018,1,68.1399993896484,,,0,
12/12/2014,11/1/2018,1,68.3099975585938,,,0,
12/12/2014,12/1/2018,1,68.4899978637695,69.9899978637695,68.2099990844727,889,
12/12/2014,1/1/2019,1,68.4899978637695,,,0,
12/12/2014,2/1/2019,1,68.5,,,0,
12/12/2014,3/1/2019,1,68.5100021362305,,,0,
12/12/2014,4/1/2019,1,68.5500030517578,,,0,
12/12/2014,5/1/2019,1,68.5899963378906,,,0,
12/12/2014,6/1/2019,1,68.6399993896484,,,0,
12/12/2014,7/1/2019,1,68.6600036621094,,,0,
12/12/2014,8/1/2019,1,68.6999969482422,,,0,
12/12/2014,9/1/2019,1,68.7600021362305,,,0,
12/12/2014,10/1/2019,1,68.8499984741211,,,0,
12/12/2014,11/1/2019,1,68.9499969482422,,,0,
12/12/2014,12/1/2019,1,69.0699996948242,69.8600006103516,68.8899993896484,447,
12/12/2014,1/1/2020,1,69.0800018310547,,,0,
12/12/2014,2/1/2020,1,69.0999984741211,,,0,
12/12/2014,3/1/2020,1,69.129997253418,,,0,
12/12/2014,4/1/2020,1,69.1600036621094,,,0,
12/12/2014,5/1/2020,1,69.1900024414062,,,0,
12/12/2014,6/1/2020,1,69.2300033569336,,,0,
12/12/2014,7/1/2020,1,69.2300033569336,,,0,
12/12/2014,8/1/2020,1,69.2399978637695,,,0,
12/12/2014,9/1/2020,1,69.2600021362305,,,0,
12/12/2014,10/1/2020,1,69.2900009155273,,,0,
12/12/2014,11/1/2020,1,69.3199996948242,,,0,
12/12/2014,12/1/2020,1,69.370002746582,70.7300033569336,69.370002746582,19,
12/12/2014,6/1/2021,1,69.4199981689453,,,0,
12/12/2014,12/1/2021,1,69.4700012207031,70.1999969482422,69.8000030517578,8,
12/12/2014,6/1/2022,1,69.5699996948242,,,0,
12/12/2014,12/1/2022,1,69.6699981689453,,,0,
12/12/2014,6/1/2023,1,69.6699981689453,,,0,
12/12/2014,12/1/2023,1,69.6699981689453,,,0,
12/12/2014,1/1/2015,3,2.01600003242493,2.06119990348816,2.01200008392334,61560,
12/12/2014,2/1/2015,3,1.96249997615814,2.00889992713928,1.9569000005722,43781,
12/12/2014,3/1/2015,3,1.9378000497818,1.98389995098114,1.93280005455017,22387,
12/12/2014,4/1/2015,3,1.91879999637604,1.96200001239777,1.9132000207901,9727,
12/12/2014,5/1/2015,3,1.9186999797821,1.95650005340576,1.91400003433228,4852,
12/12/2014,6/1/2015,3,1.92470002174377,1.96309995651245,1.91700005531311,5752,
12/12/2014,7/1/2015,3,1.93680000305176,1.96580004692078,1.93180000782013,638,
12/12/2014,8/1/2015,3,1.95019996166229,1.97870004177094,1.94369995594025,353,
12/12/2014,9/1/2015,3,1.96449995040894,1.99210000038147,1.95790004730225,331,
12/12/2014,10/1/2015,3,1.97950005531311,2.00440001487732,1.97549998760223,228,
12/12/2014,11/1/2015,3,1.99290001392365,2.02509999275208,1.98919999599457,329,
12/12/2014,12/1/2015,3,2.0051999092102,2.03940010070801,2.00079989433289,1590,
12/12/2014,1/1/2016,3,2.01690006256104,2.03719997406006,2.01209998130798,219,
12/12/2014,2/1/2016,3,2.02080011367798,2.04229998588562,2.01609992980957,163,
12/12/2014,3/1/2016,3,2.01600003242493,2.03979992866516,2.00690007209778,113,
12/12/2014,4/1/2016,3,2.00740003585815,2.02950000762939,2.00999999046326,58,
12/12/2014,5/1/2016,3,2.01239991188049,2.03349995613098,2.00999999046326,32,
12/12/2014,6/1/2016,3,2.02099990844727,2.03620004653931,2.02300000190735,210,
12/12/2014,7/1/2016,3,2.03069996833801,,2.03810000419617,8,
12/12/2014,8/1/2016,3,2.04189991950989,,2.04909992218018,1,
12/12/2014,9/1/2016,3,2.05539989471436,,2.06500005722046,1,
12/12/2014,10/1/2016,3,2.06990003585815,,2.08279991149902,0,
12/12/2014,11/1/2016,3,2.08340001106262,,2.10369992256165,0,
12/12/2014,12/1/2016,3,2.09689998626709,,2.09489989280701,25,
12/12/2014,1/1/2017,3,2.10389995574951,,,0,
12/12/2014,2/1/2017,3,2.10590004920959,,,0,
12/12/2014,3/1/2017,3,2.10540008544922,,,0,
12/12/2014,4/1/2017,3,2.10190010070801,,,0,
12/12/2014,5/1/2017,3,2.1003999710083,,,0,
12/12/2014,6/1/2017,3,2.09990000724792,,,0,
12/12/2014,7/1/2017,3,2.10290002822876,,,0,
12/12/2014,8/1/2017,3,2.11039996147156,,,0,
12/12/2014,9/1/2017,3,2.11789989471436,,,0,
12/12/2014,10/1/2017,3,2.12490010261536,,,0,
12/12/2014,11/1/2017,3,2.13190007209778,,,0,
12/12/2014,12/1/2017,3,2.13790011405945,,,0,
12/12/2014,1/1/2018,3,2.13689994812012,,,0,
12/12/2014,2/1/2018,3,2.13590002059937,,,0,
12/12/2014,3/1/2018,3,2.13339996337891,,,0,
12/12/2014,4/1/2018,3,2.12789988517761,,,0,
12/12/2014,5/1/2018,3,2.1243999004364,,,0,
12/12/2014,6/1/2018,3,2.12190008163452,,,0,
12/12/2014,7/1/2018,3,2.1224000453949,,,0,
12/12/2014,8/1/2018,3,2.12739992141724,,,0,
12/12/2014,9/1/2018,3,2.13240003585815,,,0,
12/12/2014,10/1/2018,3,2.13739991188049,,,0,
12/12/2014,11/1/2018,3,2.14240002632141,,,0,
12/12/2014,12/1/2018,3,2.146399974823,,,0,
12/12/2014,1/1/2019,3,2.14540004730225,,,0,
12/12/2014,1/1/2015,4,1.59730005264282,1.62979996204376,1.59099996089935,47374,
12/12/2014,2/1/2015,4,1.60909998416901,1.64260005950928,1.60339999198914,30544,
12/12/2014,3/1/2015,4,1.630499958992,1.66480004787445,1.62510001659393,15219,
12/12/2014,4/1/2015,4,1.83529996871948,1.86769998073578,1.83019995689392,8356,
12/12/2014,5/1/2015,4,1.84679996967316,1.88039994239807,1.84159994125366,6016,
12/12/2014,6/1/2015,4,1.84189999103546,1.87520003318787,1.83550000190735,5218,
12/12/2014,7/1/2015,4,1.8289999961853,1.85609996318817,1.82249999046326,1014,
12/12/2014,8/1/2015,4,1.81180000305176,1.83050000667572,1.80599999427795,1005,
12/12/2014,9/1/2015,4,1.79159998893738,1.81900000572205,1.78569996356964,2908,
12/12/2014,10/1/2015,4,1.67190003395081,1.69050002098084,1.66559994220734,1548,
12/12/2014,11/1/2015,4,1.65310001373291,1.67639994621277,1.64719998836517,629,
12/12/2014,12/1/2015,4,1.64619994163513,1.67879998683929,1.63740003108978,2563,
12/12/2014,1/1/2016,4,1.65260004997253,1.6797000169754,1.64730000495911,38,
12/12/2014,2/1/2016,4,1.66680002212524,,1.67139995098114,0,
12/12/2014,3/1/2016,4,1.69179999828339,,1.68850004673004,0,
12/12/2014,4/1/2016,4,1.8918000459671,,,0,
12/12/2014,5/1/2016,4,1.89530003070831,,1.91410005092621,0,
12/12/2014,6/1/2016,4,1.89079999923706,,1.91009998321533,0,
12/12/2014,7/1/2016,4,1.88230001926422,,,0,
12/12/2014,8/1/2016,4,1.87230002880096,,,0,
12/12/2014,9/1/2016,4,1.85629999637604,,,0,
12/12/2014,10/1/2016,4,1.73430001735687,,,0,
12/12/2014,11/1/2016,4,1.71480000019074,,,0,
12/12/2014,12/1/2016,4,1.70679998397827,,,0,
12/12/2014,1/1/2017,4,1.70480000972748,,,0,
12/12/2014,2/1/2017,4,1.7117999792099,,,0,
12/12/2014,3/1/2017,4,1.72179996967316,,,0,
12/12/2014,4/1/2017,4,1.87080001831055,,,0,
12/12/2014,5/1/2017,4,1.86829996109009,,,0,
12/12/2014,6/1/2017,4,1.85930001735687,,,0,
12/12/2014,7/1/2017,4,1.84730005264282,,,0,
12/12/2014,8/1/2017,4,1.83229994773865,,,0,
12/12/2014,9/1/2017,4,1.81480002403259,,,0,
12/12/2014,10/1/2017,4,1.71480000019074,,,0,
12/12/2014,11/1/2017,4,1.69229996204376,,,0,
12/12/2014,12/1/2017,4,1.67980003356934,,,0,
12/15/2014,1/1/2015,1,55.9099998474121,58.7299995422363,55.0200004577637,424918,
12/15/2014,2/1/2015,1,56.2599983215332,59,55.4199981689453,194955,
12/15/2014,3/1/2015,1,56.6399993896484,59.3400001525879,55.8300018310547,69180,
12/15/2014,4/1/2015,1,57.0400009155273,59.7000007629395,56.25,28010,
12/15/2014,5/1/2015,1,57.4500007629395,59.9900016784668,56.7200012207031,24570,
12/15/2014,6/1/2015,1,57.810001373291,60.3199996948242,57.0299987792969,54753,
12/15/2014,7/1/2015,1,58.1599998474121,60.5099983215332,57.4599990844727,13038,
12/15/2014,8/1/2015,1,58.5099983215332,60.689998626709,57.75,5503,
12/15/2014,9/1/2015,1,58.8899993896484,60.9799995422363,58.1599998474121,12644,
12/15/2014,10/1/2015,1,59.2900009155273,61.1399993896484,58.7900009155274,2893,
12/15/2014,11/1/2015,1,59.7299995422363,61.5299987792969,59.189998626709,3087,
12/15/2014,12/1/2015,1,60.1699981689453,62.2400016784668,59.4099998474121,38455,
12/15/2014,1/1/2016,1,60.5,62.2799987792969,59.9099998474121,1362,
12/15/2014,2/1/2016,1,60.8499984741211,62.5900001525879,60.25,426,
12/15/2014,3/1/2016,1,61.2099990844727,62.9300003051758,60.6199989318848,1474,
12/15/2014,4/1/2016,1,61.560001373291,62.9000015258789,61.3600006103516,190,
12/15/2014,5/1/2016,1,61.9099998474121,63.2000007629395,61.7000007629395,240,
12/15/2014,6/1/2016,1,62.2799987792969,64.1399993896484,61.6699981689453,6496,
12/15/2014,7/1/2016,1,62.5400009155274,63.8400001525879,62.25,322,
12/15/2014,8/1/2016,1,62.8199996948242,63.5,62.7999992370606,228,
12/15/2014,9/1/2016,1,63.1199989318848,,63.2200012207031,337,
12/15/2014,10/1/2016,1,63.4199981689453,,,10,
12/15/2014,11/1/2016,1,63.7200012207031,,,8,
12/15/2014,12/1/2016,1,64,65.6999969482422,63.4199981689453,10474,
12/15/2014,1/1/2017,1,64.1100006103516,,,34,
12/15/2014,2/1/2017,1,64.25,,,0,
12/15/2014,3/1/2017,1,64.4000015258789,,,0,
12/15/2014,4/1/2017,1,64.5999984741211,,,0,
12/15/2014,5/1/2017,1,64.8099975585938,,,0,
12/15/2014,6/1/2017,1,65.0599975585938,65.5,64.9000015258789,252,
12/15/2014,7/1/2017,1,65.129997253418,,,0,
12/15/2014,8/1/2017,1,65.2399978637695,,,0,
12/15/2014,9/1/2017,1,65.3899993896484,,,0,
12/15/2014,10/1/2017,1,65.5699996948242,,,0,
12/15/2014,11/1/2017,1,65.7799987792969,,,0,
12/15/2014,12/1/2017,1,66.0100021362305,67.620002746582,65.6500015258789,2679,
12/15/2014,1/1/2018,1,66.0500030517578,,,0,
12/15/2014,2/1/2018,1,66.0999984741211,,,0,
12/15/2014,3/1/2018,1,66.1500015258789,,,0,
12/15/2014,4/1/2018,1,66.2200012207031,,,0,
12/15/2014,5/1/2018,1,66.2900009155274,,,0,
12/15/2014,6/1/2018,1,66.379997253418,,,0,
12/15/2014,7/1/2018,1,66.4400024414063,,,0,
12/15/2014,8/1/2018,1,66.5299987792969,,,0,
12/15/2014,9/1/2018,1,66.6399993896484,,,0,
12/15/2014,10/1/2018,1,66.7699966430664,,,0,
12/15/2014,11/1/2018,1,66.9300003051758,,,0,
12/15/2014,12/1/2018,1,67.0999984741211,68.4499969482422,66.620002746582,625,
12/15/2014,1/1/2019,1,67.0999984741211,,,0,
12/15/2014,2/1/2019,1,67.1100006103516,,,0,
12/15/2014,3/1/2019,1,67.120002746582,,,0,
12/15/2014,4/1/2019,1,67.1500015258789,,,0,
12/15/2014,5/1/2019,1,67.1900024414063,,,0,
12/15/2014,6/1/2019,1,67.2300033569336,,,0,
12/15/2014,7/1/2019,1,67.25,,,0,
12/15/2014,8/1/2019,1,67.2900009155273,,,0,
12/15/2014,9/1/2019,1,67.3499984741211,,,0,
12/15/2014,10/1/2019,1,67.4300003051758,,,0,
12/15/2014,11/1/2019,1,67.5199966430664,,,0,
12/15/2014,12/1/2019,1,67.629997253418,68.9300003051758,67.3499984741211,273,
12/15/2014,1/1/2020,1,67.629997253418,,,0,
12/15/2014,2/1/2020,1,67.6399993896484,,,0,
12/15/2014,3/1/2020,1,67.6600036621094,,,0,
12/15/2014,4/1/2020,1,67.6800003051758,,,0,
12/15/2014,5/1/2020,1,67.6999969482422,,,0,
12/15/2014,6/1/2020,1,67.7300033569336,,,0,
12/15/2014,7/1/2020,1,67.7200012207031,,,0,
12/15/2014,8/1/2020,1,67.7200012207031,,,0,
12/15/2014,9/1/2020,1,67.7300033569336,,,0,
12/15/2014,10/1/2020,1,67.75,,,0,
12/15/2014,11/1/2020,1,67.7699966430664,,,0,
12/15/2014,12/1/2020,1,67.8099975585937,68.879997253418,67.8300018310547,127,
12/15/2014,6/1/2021,1,67.8600006103516,,,0,
12/15/2014,12/1/2021,1,67.9100036621094,68.9800033569336,68.5699996948242,8,
12/15/2014,6/1/2022,1,68.0100021362305,,,0,
12/15/2014,12/1/2022,1,68.1100006103516,69.0100021362305,69.0100021362305,1,
12/15/2014,6/1/2023,1,68.1100006103516,,,0,
12/15/2014,12/1/2023,1,68.1100006103516,72.0299987792969,,0,
12/15/2014,1/1/2015,3,2.00169992446899,2.0657000541687,1.96879994869232,68381,
12/15/2014,2/1/2015,3,1.93239998817444,2.00379991531372,1.91089999675751,56343,
12/15/2014,3/1/2015,3,1.90760004520416,1.97370004653931,1.88750004768372,43616,
12/15/2014,4/1/2015,3,1.89049994945526,1.94669997692108,1.87119996547699,22271,
12/15/2014,5/1/2015,3,1.89189994335175,1.95210003852844,1.87409996986389,9142,
12/15/2014,6/1/2015,3,1.89950001239777,1.95949995517731,1.88129997253418,15507,
12/15/2014,7/1/2015,3,1.91199994087219,1.96089994907379,1.89289999008179,1656,
12/15/2014,8/1/2015,3,1.92540001869202,1.95589995384216,1.90810000896454,751,
12/15/2014,9/1/2015,3,1.93990004062653,1.98370003700256,1.92349994182587,1001,
12/15/2014,10/1/2015,3,1.95589995384216,2.00650000572205,1.93949997425079,436,
12/15/2014,11/1/2015,3,1.97060000896454,2.01929998397827,1.95299994945526,530,
12/15/2014,12/1/2015,3,1.9838000535965,2.02740001678467,1.96720004081726,2489,
12/15/2014,1/1/2016,3,1.99590003490448,2.03020000457764,1.98179996013641,150,
12/15/2014,2/1/2016,3,1.99979996681213,2.03130006790161,1.98580002784729,56,
12/15/2014,3/1/2016,3,1.99500000476837,2.02430009841919,1.98339998722076,41,
12/15/2014,4/1/2016,3,1.9864000082016,2.01090002059937,1.98000001907349,26,
12/15/2014,5/1/2016,3,1.99140000343323,2.01469993591309,1.98000001907349,16,
12/15/2014,6/1/2016,3,2,2.02830004692078,1.98399996757507,198,
12/15/2014,7/1/2016,3,2.00970005989075,2.03189992904663,1.99399995803833,6,
12/15/2014,8/1/2016,3,2.02090001106262,,2.01789999008179,2,
12/15/2014,9/1/2016,3,2.03439998626709,2.0385000705719,2.03340005874634,2,
12/15/2014,10/1/2016,3,2.04889988899231,,2.0518000125885,0,
12/15/2014,11/1/2016,3,2.06240010261536,,2.07209992408752,0,
12/15/2014,12/1/2016,3,2.07590007781982,2.10019993782043,2.0725998878479,71,
12/15/2014,1/1/2017,3,2.08290004730225,,,2,
12/15/2014,2/1/2017,3,2.08489990234375,,,2,
12/15/2014,3/1/2017,3,2.08439993858337,,,1,
12/15/2014,4/1/2017,3,2.08089995384216,,,0,
12/15/2014,5/1/2017,3,2.07940006256104,,,0,
12/15/2014,6/1/2017,3,2.07890009880066,,,0,
12/15/2014,7/1/2017,3,2.08189988136291,,,0,
12/15/2014,8/1/2017,3,2.08940005302429,,,0,
12/15/2014,9/1/2017,3,2.09689998626709,,,0,
12/15/2014,10/1/2017,3,2.10389995574951,,,0,
12/15/2014,11/1/2017,3,2.11089992523193,,,0,
12/15/2014,12/1/2017,3,2.1168999671936,,,0,
12/15/2014,1/1/2018,3,2.11590003967285,,,0,
12/15/2014,2/1/2018,3,2.1149001121521,,,0,
12/15/2014,3/1/2018,3,2.11240005493164,,,0,
12/15/2014,4/1/2018,3,2.10689997673035,,,0,
12/15/2014,5/1/2018,3,2.10339999198914,,,0,
12/15/2014,6/1/2018,3,2.10089993476868,,,0,
12/15/2014,7/1/2018,3,2.10139989852905,,,0,
12/15/2014,8/1/2018,3,2.10640001296997,,,0,
12/15/2014,9/1/2018,3,2.11139988899231,,,0,
12/15/2014,10/1/2018,3,2.11640000343323,,,0,
12/15/2014,11/1/2018,3,2.12140011787415,,,0,
12/15/2014,12/1/2018,3,2.12540006637573,,,0,
12/15/2014,1/1/2019,3,2.1243999004364,,,0,
12/15/2014,1/1/2015,4,1.5764000415802,1.62679994106293,1.55799996852875,46517,
12/15/2014,2/1/2015,4,1.59049999713898,1.63709998130798,1.57219994068146,35375,
12/15/2014,3/1/2015,4,1.6117000579834,1.65799999237061,1.59430003166199,17716,
12/15/2014,4/1/2015,4,1.81400001049042,1.85230004787445,1.79799997806549,10398,
12/15/2014,5/1/2015,4,1.82360005378723,1.86600005626678,1.80939996242523,7326,
12/15/2014,6/1/2015,4,1.81789994239807,1.86459994316101,1.80110001564026,5369,
12/15/2014,7/1/2015,4,1.8047000169754,1.84590005874634,1.78869998455048,1526,
12/15/2014,8/1/2015,4,1.78709995746613,1.8264000415802,1.77660000324249,850,
12/15/2014,9/1/2015,4,1.7664999961853,1.80649995803833,1.75150001049042,1211,
12/15/2014,10/1/2015,4,1.64709997177124,1.68690001964569,1.63699996471405,942,
12/15/2014,11/1/2015,4,1.62839996814728,1.66859996318817,1.61940002441406,297,
12/15/2014,12/1/2015,4,1.62129998207092,1.66890001296997,1.60500001907349,1278,
12/15/2014,1/1/2016,4,1.62800002098084,1.66340005397797,1.62139999866486,9,
12/15/2014,2/1/2016,4,1.64219999313355,1.67379999160767,1.63779997825623,0,
12/15/2014,3/1/2016,4,1.66719996929169,1.69920003414154,1.66009998321533,0,
12/15/2014,4/1/2016,4,1.8672000169754,,1.88119995594025,0,
12/15/2014,5/1/2016,4,1.87170004844666,,,0,
12/15/2014,6/1/2016,4,1.8672000169754,,,0,
12/15/2014,7/1/2016,4,1.85870003700256,,,0,
12/15/2014,8/1/2016,4,1.84870004653931,,,0,
12/15/2014,9/1/2016,4,1.83270001411438,,,0,
12/15/2014,10/1/2016,4,1.71070003509521,,,0,
12/15/2014,11/1/2016,4,1.69120001792908,,,0,
12/15/2014,12/1/2016,4,1.68320000171661,,,0,
12/15/2014,1/1/2017,4,1.68120002746582,,,0,
12/15/2014,2/1/2017,4,1.68819999694824,,,0,
12/15/2014,3/1/2017,4,1.6981999874115,,,0,
12/15/2014,4/1/2017,4,1.84720003604889,,,0,
12/15/2014,5/1/2017,4,1.84469997882843,,,0,
12/15/2014,6/1/2017,4,1.83570003509521,,,0,
12/15/2014,7/1/2017,4,1.82369995117188,,,0,
12/15/2014,8/1/2017,4,1.80869996547699,,,0,
12/15/2014,9/1/2017,4,1.79120004177094,,,0,
12/15/2014,10/1/2017,4,1.69120001792908,,,0,
12/15/2014,11/1/2017,4,1.6686999797821,,,0,
12/15/2014,12/1/2017,4,1.65620005130768,,,0,
12/16/2014,1/1/2015,1,55.9300003051758,57.1500015258789,53.5999984741211,518547,
12/16/2014,2/1/2015,1,56.2599983215332,57.439998626709,53.939998626709,292506,
12/16/2014,3/1/2015,1,56.5499992370606,57.7200012207031,54.3300018310547,89090,
12/16/2014,4/1/2015,1,56.8499984741211,58.0299987792969,54.7799987792969,30984,
12/16/2014,5/1/2015,1,57.1599998474121,58.3400001525879,55.2200012207031,26774,
12/16/2014,6/1/2015,1,57.439998626709,58.6500015258789,55.560001373291,77757,
12/16/2014,7/1/2015,1,57.7000007629395,58.6800003051758,56,12535,
12/16/2014,8/1/2015,1,57.9799995422363,58.9000015258789,56.3899993896484,5453,
12/16/2014,9/1/2015,1,58.3300018310547,59.2599983215332,56.7799987792969,11456,
12/16/2014,10/1/2015,1,58.7099990844727,59.560001373291,57.1500015258789,4341,
12/16/2014,11/1/2015,1,59.1300010681152,59.9300003051758,57.6500015258789,3322,
12/16/2014,12/1/2015,1,59.560001373291,60.5999984741211,58.0400009155273,64024,
12/16/2014,1/1/2016,1,59.8800010681152,60.7299995422363,58.560001373291,1511,
12/16/2014,2/1/2016,1,60.2200012207031,61.0800018310547,58.9099998474121,823,
12/16/2014,3/1/2016,1,60.560001373291,61.4300003051758,59.2599983215332,3171,
12/16/2014,4/1/2016,1,60.8899993896484,,60.0200004577637,683,
12/16/2014,5/1/2016,1,61.2299995422363,61,60.3800010681152,168,
12/16/2014,6/1/2016,1,61.5900001525879,62.4199981689453,60.310001373291,8960,
12/16/2014,7/1/2016,1,61.8300018310547,,60.939998626709,19,
12/16/2014,8/1/2016,1,62.0999984741211,,61.5299987792969,19,
12/16/2014,9/1/2016,1,62.3800010681152,,61.9099998474121,173,
12/16/2014,10/1/2016,1,62.6599998474121,,62.9099998474121,11,
12/16/2014,11/1/2016,1,62.9500007629395,,,43,
12/16/2014,12/1/2016,1,63.2099990844727,64.0699996948242,61.9700012207031,17572,
12/16/2014,1/1/2017,1,63.2999992370606,63.4500007629395,63,24,
12/16/2014,2/1/2017,1,63.4199981689453,,,0,
12/16/2014,3/1/2017,1,63.560001373291,,,0,
12/16/2014,4/1/2017,1,63.75,,,0,
12/16/2014,5/1/2017,1,63.9500007629395,,,0,
12/16/2014,6/1/2017,1,64.1900024414062,63.9300003051758,63.9300003051758,245,
12/16/2014,7/1/2017,1,64.2399978637695,,,0,
12/16/2014,8/1/2017,1,64.3300018310547,,,0,
12/16/2014,9/1/2017,1,64.4599990844727,,,0,
12/16/2014,10/1/2017,1,64.620002746582,,,0,
12/16/2014,11/1/2017,1,64.8099975585938,,,0,
12/16/2014,12/1/2017,1,65.0199966430664,65.7699966430664,64,3424,
12/16/2014,1/1/2018,1,65.0500030517578,,,0,
12/16/2014,2/1/2018,1,65.0899963378906,,,0,
12/16/2014,3/1/2018,1,65.1399993896484,,,0,
12/16/2014,4/1/2018,1,65.1999969482422,,,0,
12/16/2014,5/1/2018,1,65.2699966430664,,,0,
12/16/2014,6/1/2018,1,65.3600006103516,,,0,
12/16/2014,7/1/2018,1,65.4100036621094,,,0,
12/16/2014,8/1/2018,1,65.5,,,0,
12/16/2014,9/1/2018,1,65.6100006103516,,,0,
12/16/2014,10/1/2018,1,65.7399978637695,,,0,
12/16/2014,11/1/2018,1,65.8899993896484,,,0,
12/16/2014,12/1/2018,1,66.0599975585938,66.8199996948242,65.0999984741211,1351,
12/16/2014,1/1/2019,1,66.0500030517578,,,0,
12/16/2014,2/1/2019,1,66.0500030517578,,,0,
12/16/2014,3/1/2019,1,66.0599975585938,,,0,
12/16/2014,4/1/2019,1,66.0800018310547,,,0,
12/16/2014,5/1/2019,1,66.1100006103516,,,0,
12/16/2014,6/1/2019,1,66.1500015258789,,,0,
12/16/2014,7/1/2019,1,66.1600036621094,,,0,
12/16/2014,8/1/2019,1,66.1900024414063,,,0,
12/16/2014,9/1/2019,1,66.25,,,0,
12/16/2014,10/1/2019,1,66.3199996948242,,,0,
12/16/2014,11/1/2019,1,66.4100036621094,,,0,
12/16/2014,12/1/2019,1,66.5199966430664,67.2600021362305,65.6999969482422,1377,
12/16/2014,1/1/2020,1,66.5199966430664,,,0,
12/16/2014,2/1/2020,1,66.5299987792969,,,0,
12/16/2014,3/1/2020,1,66.5500030517578,,,0,
12/16/2014,4/1/2020,1,66.5699996948242,,,0,
12/16/2014,5/1/2020,1,66.5899963378906,,,0,
12/16/2014,6/1/2020,1,66.620002746582,,,0,
12/16/2014,7/1/2020,1,66.6100006103516,,,0,
12/16/2014,8/1/2020,1,66.6100006103516,,,0,
12/16/2014,9/1/2020,1,66.620002746582,,,0,
12/16/2014,10/1/2020,1,66.6399993896484,,,0,
12/16/2014,11/1/2020,1,66.6600036621094,,,0,
12/16/2014,12/1/2020,1,66.6999969482422,67.1900024414063,66.2699966430664,204,
12/16/2014,6/1/2021,1,66.75,,,0,
12/16/2014,12/1/2021,1,66.8000030517578,67.4700012207031,67.4700012207031,3,
12/16/2014,6/1/2022,1,66.9000015258789,,,0,
12/16/2014,12/1/2022,1,67,,,0,
12/16/2014,6/1/2023,1,67,,,0,
12/16/2014,12/1/2023,1,67,,,0,
12/16/2014,1/1/2015,3,1.96000003814697,1.98950004577637,1.92639994621277,49345,
12/16/2014,2/1/2015,3,1.90330004692078,1.92949998378754,1.86759996414185,39214,
12/16/2014,3/1/2015,3,1.87740004062653,1.90450000762939,1.85000002384186,20548,
12/16/2014,4/1/2015,3,1.85909998416901,1.88689994812012,1.83529996871948,12957,
12/16/2014,5/1/2015,3,1.85969996452332,1.88150000572205,1.83399999141693,6306,
12/16/2014,6/1/2015,3,1.86749994754791,1.89690005779266,1.84200000762939,8275,
12/16/2014,7/1/2015,3,1.88010001182556,1.89849996566772,1.85699999332428,1923,
12/16/2014,8/1/2015,3,1.89320003986359,1.91999995708466,1.87139999866486,1032,
12/16/2014,9/1/2015,3,1.90779995918274,1.92519998550415,1.88300001621246,1186,
12/16/2014,10/1/2015,3,1.92410004138947,1.94159996509552,1.90639996528626,646,
12/16/2014,11/1/2015,3,1.93910002708435,1.95550000667572,1.91949999332428,524,
12/16/2014,12/1/2015,3,1.95249998569489,1.97969996929169,1.92859995365143,2039,
12/16/2014,1/1/2016,3,1.96490001678467,1.97000002861023,1.94679999351501,99,
12/16/2014,2/1/2016,3,1.96889996528626,1.97440004348755,1.95120000839233,37,
12/16/2014,3/1/2016,3,1.96430003643036,1.98399996757507,1.94930005073547,28,
12/16/2014,4/1/2016,3,1.95570003986359,1.9507999420166,1.94620001316071,11,
12/16/2014,5/1/2016,3,1.96089994907379,1.97640001773834,1.94799995422363,14,
12/16/2014,6/1/2016,3,1.9699000120163,,1.95700001716614,13,
12/16/2014,7/1/2016,3,1.97959995269775,,1.97259998321533,9,
12/16/2014,8/1/2016,3,1.99080002307892,2.00469994544983,1.98000001907349,10,
12/16/2014,9/1/2016,3,2.00430011749268,2.01290011405945,1.99249994754791,7,
12/16/2014,10/1/2016,3,2.0188000202179,2.00799989700317,2,2,
12/16/2014,11/1/2016,3,2.03229999542236,2.02099990844727,2.02099990844727,1,
12/16/2014,12/1/2016,3,2.04579997062683,2.0466001033783,2.02999997138977,33,
12/16/2014,1/1/2017,3,2.05279994010925,,,0,
12/16/2014,2/1/2017,3,2.05480003356934,,,0,
12/16/2014,3/1/2017,3,2.05430006980896,,,0,
12/16/2014,4/1/2017,3,2.05080008506775,,,0,
12/16/2014,5/1/2017,3,2.04929995536804,,,0,
12/16/2014,6/1/2017,3,2.04879999160767,,,0,
12/16/2014,7/1/2017,3,2.0518000125885,,,0,
12/16/2014,8/1/2017,3,2.0592999458313,,,0,
12/16/2014,9/1/2017,3,2.06680011749268,,,0,
12/16/2014,10/1/2017,3,2.0738000869751,,,0,
12/16/2014,11/1/2017,3,2.08080005645752,,,0,
12/16/2014,12/1/2017,3,2.08680009841919,,,0,
12/16/2014,1/1/2018,3,2.08579993247986,,,0,
12/16/2014,2/1/2018,3,2.08480000495911,,,0,
12/16/2014,3/1/2018,3,2.08229994773865,,,0,
12/16/2014,4/1/2018,3,2.07680010795593,,,0,
12/16/2014,5/1/2018,3,2.07329988479614,,,0,
12/16/2014,6/1/2018,3,2.07080006599426,,,0,
12/16/2014,7/1/2018,3,2.07130002975464,,,0,
12/16/2014,8/1/2018,3,2.07629990577698,,,0,
12/16/2014,9/1/2018,3,2.0813000202179,,,0,
12/16/2014,10/1/2018,3,2.08629989624023,,,0,
12/16/2014,11/1/2018,3,2.09130001068115,,,0,
12/16/2014,12/1/2018,3,2.09529995918274,,,0,
12/16/2014,1/1/2019,3,2.09430003166199,,,0,
12/16/2014,1/1/2015,4,1.54100000858307,1.57669997215271,1.51380002498627,52022,
12/16/2014,2/1/2015,4,1.5543999671936,1.5867999792099,1.52789998054504,34514,
12/16/2014,3/1/2015,4,1.57490003108978,1.60679996013641,1.55110001564026,12503,
12/16/2014,4/1/2015,4,1.77660000324249,1.80690002441406,1.75109994411469,10517,
12/16/2014,5/1/2015,4,1.78659999370575,1.81649994850159,1.76269996166229,6903,
12/16/2014,6/1/2015,4,1.78100001811981,1.81169998645782,1.75300002098084,5940,
12/16/2014,7/1/2015,4,1.76769995689392,1.79120004177094,1.74150002002716,2101,
12/16/2014,8/1/2015,4,1.75020003318787,1.77230000495911,1.72720003128052,1819,
12/16/2014,9/1/2015,4,1.73039996623993,1.744500041008,1.70449995994568,2711,
12/16/2014,10/1/2015,4,1.61290001869202,1.6356999874115,1.59220004081726,2003,
12/16/2014,11/1/2015,4,1.59500002861023,,1.57939994335175,758,
12/16/2014,12/1/2015,4,1.58879995346069,1.61860001087189,1.56050002574921,2142,
12/16/2014,1/1/2016,4,1.59679996967316,1.59940004348755,1.58229994773865,84,
12/16/2014,2/1/2016,4,1.61099994182587,,1.59889996051788,46,
12/16/2014,3/1/2016,4,1.63499999046326,,1.61870002746582,24,
12/16/2014,4/1/2016,4,1.83560001850128,,1.82920002937317,32,
12/16/2014,5/1/2016,4,1.84010004997253,,1.832200050354,102,
12/16/2014,6/1/2016,4,1.83560001850128,1.83500003814697,1.82819998264313,74,
12/16/2014,7/1/2016,4,1.82710003852844,,1.82190001010895,0,
12/16/2014,8/1/2016,4,1.81710004806519,,1.82829999923706,0,
12/16/2014,9/1/2016,4,1.80110001564026,,,0,
12/16/2014,10/1/2016,4,1.67910003662109,,,0,
12/16/2014,11/1/2016,4,1.65960001945496,,,0,
12/16/2014,12/1/2016,4,1.65160000324249,,,0,
12/16/2014,1/1/2017,4,1.6496000289917,,,0,
12/16/2014,2/1/2017,4,1.65659999847412,,,0,
12/16/2014,3/1/2017,4,1.66659998893738,,,0,
12/16/2014,4/1/2017,4,1.81560003757477,,,0,
12/16/2014,5/1/2017,4,1.81309998035431,,,0,
12/16/2014,6/1/2017,4,1.80410003662109,,,0,
12/16/2014,7/1/2017,4,1.79209995269775,,,0,
12/16/2014,8/1/2017,4,1.77709996700287,,,0,
12/16/2014,9/1/2017,4,1.75960004329681,,,0,
12/16/2014,10/1/2017,4,1.65960001945496,,,0,
12/16/2014,11/1/2017,4,1.63709998130798,,,0,
12/16/2014,12/1/2017,4,1.62460005283356,,,0,
12/17/2014,1/1/2015,1,56.4700012207031,58.9799995422363,54.2099990844727,351977,
12/17/2014,2/1/2015,1,56.7900009155273,59.2700004577637,54.5999984741211,340243,
12/17/2014,3/1/2015,1,57.1300010681152,59.5299987792969,54.9500007629395,82678,
12/17/2014,4/1/2015,1,57.4599990844727,59.7599983215332,55.310001373291,32331,
12/17/2014,5/1/2015,1,57.7700004577637,59.9900016784668,55.7000007629395,26048,
12/17/2014,6/1/2015,1,58.0400009155273,60.310001373291,56.0299987792969,62374,
12/17/2014,7/1/2015,1,58.2799987792969,60.2400016784668,56.3300018310547,10798,
12/17/2014,8/1/2015,1,58.5499992370606,60.439998626709,56.5999984741211,5667,
12/17/2014,9/1/2015,1,58.8899993896484,60.6300010681152,56.9799995422363,10416,
12/17/2014,10/1/2015,1,59.25,61.2200012207031,57.4199981689453,6564,
12/17/2014,11/1/2015,1,59.6399993896484,61.5400009155273,57.8199996948242,3010,
12/17/2014,12/1/2015,1,60.0400009155274,62.3300018310547,58.25,49318,
12/17/2014,1/1/2016,1,60.3400001525879,62.3600006103516,58.7599983215332,2250,
12/17/2014,2/1/2016,1,60.6699981689453,62.7299995422363,59.0800018310547,620,
12/17/2014,3/1/2016,1,61.0099983215332,63.0999984741211,59.4300003051758,1581,
12/17/2014,4/1/2016,1,61.3400001525879,63.25,60.1500015258789,465,
12/17/2014,5/1/2016,1,61.6800003051758,63.5099983215332,60.4900016784668,758,
12/17/2014,6/1/2016,1,62.0400009155273,63.4900016784668,60.3800010681152,6381,
12/17/2014,7/1/2016,1,62.2799987792969,64.0899963378906,61.0200004577637,108,
12/17/2014,8/1/2016,1,62.5400009155274,64.7699966430664,61.439998626709,61,
12/17/2014,9/1/2016,1,62.8199996948242,64.4199981689453,61.8499984741211,43,
12/17/2014,10/1/2016,1,63.0999984741211,64.6699981689453,62.1100006103516,18,
12/17/2014,11/1/2016,1,63.3800010681152,,,17,
12/17/2014,12/1/2016,1,63.6399993896484,65.9599990844727,62.0400009155273,12658,
12/17/2014,1/1/2017,1,63.7299995422363,,,16,
12/17/2014,2/1/2017,1,63.8499984741211,,,5,
12/17/2014,3/1/2017,1,63.9799995422363,,,0,
12/17/2014,4/1/2017,1,64.1600036621094,,,0,
12/17/2014,5/1/2017,1,64.3600006103516,,,0,
12/17/2014,6/1/2017,1,64.5999984741211,,,122,
12/17/2014,7/1/2017,1,64.6500015258789,,,0,
12/17/2014,8/1/2017,1,64.7399978637695,,,0,
12/17/2014,9/1/2017,1,64.870002746582,,,50,
12/17/2014,10/1/2017,1,65.0299987792969,,,0,
12/17/2014,11/1/2017,1,65.2200012207031,,,0,
12/17/2014,12/1/2017,1,65.4300003051758,67.3899993896484,63.9900016784668,4196,
12/17/2014,1/1/2018,1,65.4700012207031,,,10,
12/17/2014,2/1/2018,1,65.5100021362305,,,0,
12/17/2014,3/1/2018,1,65.5699996948242,,,0,
12/17/2014,4/1/2018,1,65.6399993896484,,,0,
12/17/2014,5/1/2018,1,65.7099990844727,,,0,
12/17/2014,6/1/2018,1,65.8099975585938,,,0,
12/17/2014,7/1/2018,1,65.8600006103516,,,0,
12/17/2014,8/1/2018,1,65.9599990844727,,,0,
12/17/2014,9/1/2018,1,66.0800018310547,,,0,
12/17/2014,10/1/2018,1,66.2200012207031,,,0,
12/17/2014,11/1/2018,1,66.379997253418,,,0,
12/17/2014,12/1/2018,1,66.5500030517578,68.8000030517578,65,1726,
12/17/2014,1/1/2019,1,66.5400009155273,,,0,
12/17/2014,2/1/2019,1,66.5400009155273,,,0,
12/17/2014,3/1/2019,1,66.5500030517578,,,0,
12/17/2014,4/1/2019,1,66.5699996948242,,,0,
12/17/2014,5/1/2019,1,66.5999984741211,,,0,
12/17/2014,6/1/2019,1,66.6399993896484,,,0,
12/17/2014,7/1/2019,1,66.6500015258789,,,0,
12/17/2014,8/1/2019,1,66.6800003051758,,,0,
12/17/2014,9/1/2019,1,66.7399978637695,,,0,
12/17/2014,10/1/2019,1,66.8099975585938,,,0,
12/17/2014,11/1/2019,1,66.9000015258789,,,0,
12/17/2014,12/1/2019,1,67.0100021362305,69.120002746582,65.6999969482422,807,
12/17/2014,1/1/2020,1,66.9899978637695,,,0,
12/17/2014,2/1/2020,1,66.9800033569336,,,0,
12/17/2014,3/1/2020,1,66.9800033569336,,,0,
12/17/2014,4/1/2020,1,66.9800033569336,,,0,
12/17/2014,5/1/2020,1,66.9899978637695,,,0,
12/17/2014,6/1/2020,1,67,,,0,
12/17/2014,7/1/2020,1,66.9700012207031,,,0,
12/17/2014,8/1/2020,1,66.9499969482422,,,0,
12/17/2014,9/1/2020,1,66.9400024414063,,,0,
12/17/2014,10/1/2020,1,66.9400024414063,,,0,
12/17/2014,11/1/2020,1,66.9499969482422,,,0,
12/17/2014,12/1/2020,1,66.9700012207031,68.8199996948242,65.8300018310547,24,
12/17/2014,6/1/2021,1,66.9400024414063,,,0,
12/17/2014,12/1/2021,1,66.9100036621094,68.5100021362305,65.8499984741211,25,
12/17/2014,6/1/2022,1,66.9100036621094,,,0,
12/17/2014,12/1/2022,1,66.9100036621094,,,0,
12/17/2014,6/1/2023,1,66.9100036621094,,,0,
12/17/2014,12/1/2023,1,66.9100036621094,,,0,
12/17/2014,1/1/2015,3,2.00850009918213,2.05660009384155,1.93819999694824,46734,
12/17/2014,2/1/2015,3,1.94060003757477,1.99039995670319,1.87600004673004,45055,
12/17/2014,3/1/2015,3,1.90880000591278,1.95739996433258,1.84899997711182,25434,
12/17/2014,4/1/2015,3,1.8860000371933,1.93320000171661,1.82949995994568,14809,
12/17/2014,5/1/2015,3,1.88460004329681,1.92859995365143,1.83659994602203,5946,
12/17/2014,6/1/2015,3,1.89160001277924,1.94389998912811,1.83539998531342,10406,
12/17/2014,7/1/2015,3,1.90369999408722,1.94589996337891,1.85150003433228,1853,
12/17/2014,8/1/2015,3,1.91620004177094,1.9592000246048,1.87170004844666,1199,
12/17/2014,9/1/2015,3,1.93019998073578,1.97360002994537,1.87779998779297,1194,
12/17/2014,10/1/2015,3,1.94640004634857,1.98940002918243,1.8938000202179,828,
12/17/2014,11/1/2015,3,1.96140003204346,2.00510001182556,1.90970003604889,503,
12/17/2014,12/1/2015,3,1.97479999065399,2.02230000495911,1.92239999771118,2496,
12/17/2014,1/1/2016,3,1.98710000514984,2.02760004997253,1.93869996070862,279,
12/17/2014,2/1/2016,3,1.99100005626678,2.03060007095337,1.9433000087738,43,
12/17/2014,3/1/2016,3,1.98570001125336,2.02360010147095,1.94210004806519,288,
12/17/2014,4/1/2016,3,1.97669994831085,2.01300001144409,1.93830001354218,261,
12/17/2014,5/1/2016,3,1.98140001296997,2.01670002937317,1.94459998607636,45,
12/17/2014,6/1/2016,3,1.99030005931854,2.02819991111755,1.95019996166229,38,
12/17/2014,7/1/2016,3,1.99950003623962,2.03390002250671,1.96619999408722,23,
12/17/2014,8/1/2016,3,2.00990009307861,2.04310011863708,1.97979998588562,4,
12/17/2014,9/1/2016,3,2.02340006828308,2.05100011825562,1.99810004234314,3,
12/17/2014,10/1/2016,3,2.03740000724792,2.04909992218018,1.99820005893707,1,
12/17/2014,11/1/2016,3,2.05089998245239,2.04769992828369,,0,
12/17/2014,12/1/2016,3,2.06439995765686,2.09920001029968,2.0220000743866,74,
12/17/2014,1/1/2017,3,2.07139992713928,,,0,
12/17/2014,2/1/2017,3,2.07340002059937,,,0,
12/17/2014,3/1/2017,3,2.07290005683899,,,0,
12/17/2014,4/1/2017,3,2.06940007209778,,,0,
12/17/2014,5/1/2017,3,2.06789994239807,,,0,
12/17/2014,6/1/2017,3,2.0673999786377,,,0,
12/17/2014,7/1/2017,3,2.07039999961853,,,0,
12/17/2014,8/1/2017,3,2.07789993286133,,,0,
12/17/2014,9/1/2017,3,2.0854001045227,,,0,
12/17/2014,10/1/2017,3,2.09240007400513,,,0,
12/17/2014,11/1/2017,3,2.09940004348755,,,0,
12/17/2014,12/1/2017,3,2.10540008544922,,,0,
12/17/2014,1/1/2018,3,2.10439991950989,,,0,
12/17/2014,2/1/2018,3,2.10339999198914,,,0,
12/17/2014,3/1/2018,3,2.10089993476868,,,0,
12/17/2014,4/1/2018,3,2.09540009498596,,,0,
12/17/2014,5/1/2018,3,2.09190011024475,,,0,
12/17/2014,6/1/2018,3,2.08940005302429,,,0,
12/17/2014,7/1/2018,3,2.08990001678467,,,0,
12/17/2014,8/1/2018,3,2.09489989280701,,,0,
12/17/2014,9/1/2018,3,2.09990000724792,,,0,
12/17/2014,10/1/2018,3,2.10489988327026,,,0,
12/17/2014,11/1/2018,3,2.10989999771118,,,0,
12/17/2014,12/1/2018,3,2.11389994621277,,,0,
12/17/2014,1/1/2019,3,2.11290001869202,,,0,
12/17/2014,1/1/2015,4,1.56620001792908,1.62049996852875,1.51540005207062,53343,
12/17/2014,2/1/2015,4,1.5793000459671,1.63259994983673,1.52799999713898,38401,
12/17/2014,3/1/2015,4,1.59920001029968,1.65160000324249,1.54980003833771,15890,
12/17/2014,4/1/2015,4,1.79970002174377,1.85119998455048,1.75020003318787,9719,
12/17/2014,5/1/2015,4,1.8099000453949,1.86129999160767,1.76450002193451,5033,
12/17/2014,6/1/2015,4,1.80460000038147,1.85860002040863,1.75460004806519,6215,
12/17/2014,7/1/2015,4,1.79120004177094,1.82850003242493,1.74580001831055,1996,
12/17/2014,8/1/2015,4,1.77380001544952,1.81649994850159,1.72459995746613,1453,
12/17/2014,9/1/2015,4,1.75310003757477,1.79680001735687,1.70249998569489,2153,
12/17/2014,10/1/2015,4,1.63610005378723,1.68519997596741,1.58529996871948,2018,
12/17/2014,11/1/2015,4,1.61829996109009,1.66620004177094,1.5706000328064,819,
12/17/2014,12/1/2015,4,1.61240005493164,1.66719996929169,1.56169998645782,2365,
12/17/2014,1/1/2016,4,1.62070000171661,1.66600000858307,1.57760000228882,85,
12/17/2014,2/1/2016,4,1.63489997386932,1.67480003833771,1.59619998931885,23,
12/17/2014,3/1/2016,4,1.6583000421524,1.69900000095367,1.61600005626678,9,
12/17/2014,4/1/2016,4,1.85889995098114,1.89520001411438,1.82500004768372,2,
12/17/2014,5/1/2016,4,1.86339998245239,1.89719998836517,1.83050000667572,7,
12/17/2014,6/1/2016,4,1.85889995098114,1.88919997215271,1.82749998569489,5,
12/17/2014,7/1/2016,4,1.8503999710083,1.8746999502182,1.82000005245209,0,
12/17/2014,8/1/2016,4,1.84039998054504,1.86070001125336,1.80999994277954,0,
12/17/2014,9/1/2016,4,1.82439994812012,1.84270000457764,,0,
12/17/2014,10/1/2016,4,1.70239996910095,,,0,
12/17/2014,11/1/2016,4,1.68289995193481,,,0,
12/17/2014,12/1/2016,4,1.67490005493164,,,0,
12/17/2014,1/1/2017,4,1.67289996147156,,,0,
12/17/2014,2/1/2017,4,1.67990005016327,,,0,
12/17/2014,3/1/2017,4,1.68990004062653,,,0,
12/17/2014,4/1/2017,4,1.83889997005463,,,0,
12/17/2014,5/1/2017,4,1.83640003204346,,,0,
12/17/2014,6/1/2017,4,1.82739996910095,,,0,
12/17/2014,7/1/2017,4,1.8154000043869,,,0,
12/17/2014,8/1/2017,4,1.80040001869202,,,0,
12/17/2014,9/1/2017,4,1.78289997577667,,,0,
12/17/2014,10/1/2017,4,1.68289995193481,,,0,
12/17/2014,11/1/2017,4,1.66040003299713,,,0,
12/17/2014,12/1/2017,4,1.64789998531342,,,0,
12/18/2014,1/1/2015,1,54.1100006103516,58.7299995422363,54.0499992370606,106315,
12/18/2014,2/1/2015,1,54.3600006103516,59.0400009155273,54.2799987792969,453920,
12/18/2014,3/1/2015,1,54.7000007629395,59.310001373291,54.6199989318848,90222,
12/18/2014,4/1/2015,1,55.060001373291,59.6199989318848,54.9799995422363,33996,
12/18/2014,5/1/2015,1,55.4199981689453,59.9000015258789,55.3300018310547,29807,
12/18/2014,6/1/2015,1,55.75,60.2299995422363,55.6500015258789,63327,
12/18/2014,7/1/2015,1,56.0299987792969,60.4099998474121,55.9300003051758,9627,
12/18/2014,8/1/2015,1,56.3499984741211,60.4900016784668,56.3600006103516,5822,
12/18/2014,9/1/2015,1,56.75,60.9700012207031,56.6599998474121,15315,
12/18/2014,10/1/2015,1,57.1699981689453,60.689998626709,57.1300010681152,5113,
12/18/2014,11/1/2015,1,57.6399993896484,61.2799987792969,57.5800018310547,3248,
12/18/2014,12/1/2015,1,58.0999984741211,62.0900001525879,58.0099983215332,49081,
12/18/2014,1/1/2016,1,58.4599990844727,61.6599998474121,58.5299987792969,2179,
12/18/2014,2/1/2016,1,58.8300018310547,61.9799995422363,58.8699989318848,568,
12/18/2014,3/1/2016,1,59.2200012207031,62.3199996948242,59.2400016784668,1199,
12/18/2014,4/1/2016,1,59.6199989318848,62.5,59.8499984741211,62,
12/18/2014,5/1/2016,1,60.0200004577637,62.7599983215332,60.3199996948242,97,
12/18/2014,6/1/2016,1,60.439998626709,63.9700012207031,60.3800010681152,5974,
12/18/2014,7/1/2016,1,60.7400016784668,63.3199996948242,61.0200004577637,218,
12/18/2014,8/1/2016,1,61.060001373291,63.4000015258789,61.4700012207031,183,
12/18/2014,9/1/2016,1,61.3899993896484,63.5499992370606,61.8899993896484,282,
12/18/2014,10/1/2016,1,61.7200012207031,63.7799987792969,62.2200012207031,115,
12/18/2014,11/1/2016,1,62.0499992370606,63.0999984741211,62.5699996948242,129,
12/18/2014,12/1/2016,1,62.3600006103516,65.4800033569336,62.2700004577637,13692,
12/18/2014,1/1/2017,1,62.5,63.5,63.5,192,
12/18/2014,2/1/2017,1,62.6699981689453,63.9000015258789,63.9000015258789,16,
12/18/2014,3/1/2017,1,62.8499984741211,,,0,
12/18/2014,4/1/2017,1,63.0800018310547,,,0,
12/18/2014,5/1/2017,1,63.3300018310547,,,0,
12/18/2014,6/1/2017,1,63.6199989318848,64.4100036621094,64.4100036621094,312,
12/18/2014,7/1/2017,1,63.7200012207031,,,0,
12/18/2014,8/1/2017,1,63.8600006103516,,,0,
12/18/2014,9/1/2017,1,64.0400009155273,,,213,
12/18/2014,10/1/2017,1,64.25,,,145,
12/18/2014,11/1/2017,1,64.4899978637695,,,0,
12/18/2014,12/1/2017,1,64.75,66.7300033569336,64.5999984741211,4906,
12/18/2014,1/1/2018,1,64.8300018310547,,,0,
12/18/2014,2/1/2018,1,64.9199981689453,,,0,
12/18/2014,3/1/2018,1,65.0199966430664,,,0,
12/18/2014,4/1/2018,1,65.129997253418,,,0,
12/18/2014,5/1/2018,1,65.25,,,0,
12/18/2014,6/1/2018,1,65.3899993896484,,,83,
12/18/2014,7/1/2018,1,65.4899978637695,,,0,
12/18/2014,8/1/2018,1,65.629997253418,,,0,
12/18/2014,9/1/2018,1,65.7900009155273,,,0,
12/18/2014,10/1/2018,1,65.9800033569336,,,0,
12/18/2014,11/1/2018,1,66.1800003051758,,,0,
12/18/2014,12/1/2018,1,66.4000015258789,67.2699966430664,66.120002746582,1911,
12/18/2014,1/1/2019,1,66.4400024414063,,,0,
12/18/2014,2/1/2019,1,66.4899978637695,,,0,
12/18/2014,3/1/2019,1,66.5599975585937,,,0,
12/18/2014,4/1/2019,1,66.629997253418,,,0,
12/18/2014,5/1/2019,1,66.7099990844727,,,0,
12/18/2014,6/1/2019,1,66.8099975585938,,,0,
12/18/2014,7/1/2019,1,66.870002746582,,,0,
12/18/2014,8/1/2019,1,66.9599990844727,,,0,
12/18/2014,9/1/2019,1,67.0699996948242,,,0,
12/18/2014,10/1/2019,1,67.1999969482422,,,0,
12/18/2014,11/1/2019,1,67.3499984741211,,,0,
12/18/2014,12/1/2019,1,67.5100021362305,68.0199966430664,66.7900009155273,1164,
12/18/2014,1/1/2020,1,67.5299987792969,,,0,
12/18/2014,2/1/2020,1,67.5599975585938,,,0,
12/18/2014,3/1/2020,1,67.5899963378906,,,0,
12/18/2014,4/1/2020,1,67.629997253418,,,0,
12/18/2014,5/1/2020,1,67.6699981689453,,,0,
12/18/2014,6/1/2020,1,67.7200012207031,,,0,
12/18/2014,7/1/2020,1,67.7200012207031,,,0,
12/18/2014,8/1/2020,1,67.7399978637695,,,0,
12/18/2014,9/1/2020,1,67.7699966430664,,,0,
12/18/2014,10/1/2020,1,67.8000030517578,,,0,
12/18/2014,11/1/2020,1,67.8499984741211,,,0,
12/18/2014,12/1/2020,1,67.9100036621094,68.1999969482422,,7,
12/18/2014,6/1/2021,1,68.0100021362305,,,0,
12/18/2014,12/1/2021,1,68.1100006103516,67.9899978637695,,2,
12/18/2014,6/1/2022,1,68.1100006103516,,,0,
12/18/2014,12/1/2022,1,68.1100006103516,,,0,
12/18/2014,6/1/2023,1,68.1100006103516,,,0,
12/18/2014,12/1/2023,1,68.1100006103516,,,0,
12/18/2014,1/1/2015,3,1.93869996070862,2.05509996414185,1.93610000610352,40369,
12/18/2014,2/1/2015,3,1.88730001449585,1.9918999671936,1.88399994373322,50282,
12/18/2014,3/1/2015,3,1.85710000991821,1.96140003204346,1.85440003871918,20831,
12/18/2014,4/1/2015,3,1.83529996871948,1.93439996242523,1.83379995822907,10732,
12/18/2014,5/1/2015,3,1.83440005779266,1.93369996547699,1.83299994468689,5471,
12/18/2014,6/1/2015,3,1.84249997138977,1.94910001754761,1.8396999835968,9363,
12/18/2014,7/1/2015,3,1.85549998283386,1.96109998226166,1.85450005531311,2034,
12/18/2014,8/1/2015,3,1.86899995803833,1.95379996299744,1.86849999427795,852,
12/18/2014,9/1/2015,3,1.88370001316071,1.978600025177,1.88429999351501,1000,
12/18/2014,10/1/2015,3,1.89989995956421,1.98979997634888,1.89760005474091,609,
12/18/2014,11/1/2015,3,1.91480004787445,2.00869989395142,1.91540002822876,350,
12/18/2014,12/1/2015,3,1.92809998989105,2.0265998840332,1.92659997940063,2051,
12/18/2014,1/1/2016,3,1.94079995155334,2.02990007400513,1.94270002841949,381,
12/18/2014,2/1/2016,3,1.94490003585815,2.03189992904663,1.94700002670288,189,
12/18/2014,3/1/2016,3,1.94079995155334,2.02360010147095,1.94500005245209,91,
12/18/2014,4/1/2016,3,1.93289995193481,2.00979995727539,1.94159996509552,55,
12/18/2014,5/1/2016,3,1.93819999694824,2.01169991493225,1.94770002365112,40,
12/18/2014,6/1/2016,3,1.94770002365112,2.02309989929199,1.95200002193451,95,
12/18/2014,7/1/2016,3,1.95749998092651,2.02489995956421,1.96480000019074,52,
12/18/2014,8/1/2016,3,1.96809995174408,2.03229999542236,1.97739994525909,31,
12/18/2014,9/1/2016,3,1.98160004615784,2.03929996490479,1.99000000953674,20,
12/18/2014,10/1/2016,3,1.99559998512268,2.03800010681152,1.99820005893707,18,
12/18/2014,11/1/2016,3,2.00909996032715,2.04999995231628,2.02519989013672,23,
12/18/2014,12/1/2016,3,2.02259993553162,2.1078999042511,2.02300000190735,111,
12/18/2014,1/1/2017,3,2.02959990501404,2.05999994277954,2.04900002479553,6,
12/18/2014,2/1/2017,3,2.03159999847412,,,0,
12/18/2014,3/1/2017,3,2.03110003471375,,,0,
12/18/2014,4/1/2017,3,2.02760004997253,,,0,
12/18/2014,5/1/2017,3,2.02609992027283,,,0,
12/18/2014,6/1/2017,3,2.02559995651245,,,0,
12/18/2014,7/1/2017,3,2.02859997749329,,,0,
12/18/2014,8/1/2017,3,2.03609991073608,,,0,
12/18/2014,9/1/2017,3,2.04360008239746,,,0,
12/18/2014,10/1/2017,3,2.05060005187988,,,0,
12/18/2014,11/1/2017,3,2.0576000213623,,,0,
12/18/2014,12/1/2017,3,2.06360006332397,2.08680009841919,2.08680009841919,1,
12/18/2014,1/1/2018,3,2.06259989738464,,,0,
12/18/2014,2/1/2018,3,2.06159996986389,,,0,
12/18/2014,3/1/2018,3,2.05909991264343,,,0,
12/18/2014,4/1/2018,3,2.05360007286072,,,0,
12/18/2014,5/1/2018,3,2.05010008811951,,,0,
12/18/2014,6/1/2018,3,2.04760003089905,,,0,
12/18/2014,7/1/2018,3,2.04809999465942,,,0,
12/18/2014,8/1/2018,3,2.05310010910034,,,0,
12/18/2014,9/1/2018,3,2.05809998512268,,,0,
12/18/2014,10/1/2018,3,2.0631000995636,,,0,
12/18/2014,11/1/2018,3,2.06809997558594,,,0,
12/18/2014,12/1/2018,3,2.07209992408752,,,0,
12/18/2014,1/1/2019,3,2.07109999656677,,,0,
12/18/2014,1/1/2015,4,1.5271999835968,1.6246999502182,1.52209997177124,35703,
12/18/2014,2/1/2015,4,1.54009997844696,1.63789999485016,1.53569996356964,39971,
12/18/2014,3/1/2015,4,1.5595999956131,1.65789997577667,1.55550003051758,11949,
12/18/2014,4/1/2015,4,1.76080000400543,1.85860002040863,1.75689995288849,7399,
12/18/2014,5/1/2015,4,1.77149999141693,1.85699999332428,1.76890003681183,4577,
12/18/2014,6/1/2015,4,1.76670002937317,1.85769999027252,1.76279997825623,4780,
12/18/2014,7/1/2015,4,1.75380003452301,1.84640002250671,1.75979995727539,1666,
12/18/2014,8/1/2015,4,1.73740005493164,1.82509994506836,1.73800003528595,1326,
12/18/2014,9/1/2015,4,1.71749997138977,1.80859994888306,1.7179000377655,1994,
12/18/2014,10/1/2015,4,1.60199999809265,1.6871999502182,1.60280001163483,1539,
12/18/2014,11/1/2015,4,1.58539998531342,1.66359996795654,1.58580005168915,689,
12/18/2014,12/1/2015,4,1.58140003681183,1.66989994049072,1.57949995994568,2542,
12/18/2014,1/1/2016,4,1.59189999103546,1.66770005226135,1.59430003166199,265,
12/18/2014,2/1/2016,4,1.60679996013641,1.67729997634888,1.61259996891022,75,
12/18/2014,3/1/2016,4,1.62909996509552,1.6981999874115,1.63469994068146,36,
12/18/2014,4/1/2016,4,1.83019995689392,1.89579999446869,1.84010004997253,14,
12/18/2014,5/1/2016,4,1.83469998836517,1.89709997177124,1.84809994697571,18,
12/18/2014,6/1/2016,4,1.83019995689392,1.89590001106262,1.84510004520416,35,
12/18/2014,7/1/2016,4,1.82169997692108,1.84500002861023,1.83759999275208,26,
12/18/2014,8/1/2016,4,1.81169998645782,,1.82760000228882,4,
12/18/2014,9/1/2016,4,1.7956999540329,,1.81260001659393,4,
12/18/2014,10/1/2016,4,1.67369997501373,1.7224999666214,1.69079995155334,5,
12/18/2014,11/1/2016,4,1.6541999578476,,,0,
12/18/2014,12/1/2016,4,1.64619994163513,,,0,
12/18/2014,1/1/2017,4,1.64419996738434,1.67499995231628,,0,
12/18/2014,2/1/2017,4,1.65120005607605,,,0,
12/18/2014,3/1/2017,4,1.66120004653931,,,0,
12/18/2014,4/1/2017,4,1.81019997596741,,,0,
12/18/2014,5/1/2017,4,1.80770003795624,,,0,
12/18/2014,6/1/2017,4,1.79869997501373,,,0,
12/18/2014,7/1/2017,4,1.78670001029968,,,0,
12/18/2014,8/1/2017,4,1.7717000246048,,,0,
12/18/2014,9/1/2017,4,1.75419998168945,,,0,
12/18/2014,10/1/2017,4,1.6541999578476,,,0,
12/18/2014,11/1/2017,4,1.63170003890991,,,0,
12/18/2014,12/1/2017,4,1.6191999912262,,,0,
12/19/2014,1/1/2015,1,56.5200004577637,56.9099998474121,54.2000007629395,26423,
12/19/2014,2/1/2015,1,57.1300010681152,58.4199981689453,54.4199981689453,383536,
12/19/2014,3/1/2015,1,57.4799995422363,58.7000007629395,54.7400016784668,70383,
12/19/2014,4/1/2015,1,57.8600006103516,59.0099983215332,55.1199989318848,27945,
12/19/2014,5/1/2015,1,58.2299995422363,59.2900009155273,55.4799995422363,17441,
12/19/2014,6/1/2015,1,58.560001373291,59.6300010681152,55.75,36549,
12/19/2014,7/1/2015,1,58.8499984741211,59.8800010681152,56.25,6660,
12/19/2014,8/1/2015,1,59.1599998474121,60.1300010681152,56.4300003051758,3273,
12/19/2014,9/1/2015,1,59.5400009155273,60.5099983215332,56.8600006103516,7064,
12/19/2014,10/1/2015,1,59.939998626709,60.9199981689453,57.75,1860,
12/19/2014,11/1/2015,1,60.3800010681152,61.1800003051758,58.0499992370605,1473,
12/19/2014,12/1/2015,1,60.8300018310547,61.7999992370605,58.0900001525879,25475,
12/19/2014,1/1/2016,1,61.1800003051758,61.939998626709,59.5699996948242,973,
12/19/2014,2/1/2016,1,61.5499992370606,62.310001373291,60.2700004577637,514,
12/19/2014,3/1/2016,1,61.939998626709,62.689998626709,60.4300003051758,1064,
12/19/2014,4/1/2016,1,62.3400001525879,62.8600006103516,,278,
12/19/2014,5/1/2016,1,62.7400016784668,63.1800003051758,,328,
12/19/2014,6/1/2016,1,63.1599998474121,63.9500007629395,60.6800003051758,4421,
12/19/2014,7/1/2016,1,63.4599990844727,63.810001373291,,119,
12/19/2014,8/1/2016,1,63.7799987792969,63.9199981689453,,134,
12/19/2014,9/1/2016,1,64.1100006103516,64.129997253418,,130,
12/19/2014,10/1/2016,1,64.4400024414063,64.4100036621094,,2,
12/19/2014,11/1/2016,1,64.7699966430664,64.7600021362305,,502,
12/19/2014,12/1/2016,1,65.0800018310547,65.7300033569336,62.6699981689453,11141,
12/19/2014,1/1/2017,1,65.2300033569336,,,54,
12/19/2014,2/1/2017,1,65.4100036621094,,,9,
12/19/2014,3/1/2017,1,65.5999984741211,,,0,
12/19/2014,4/1/2017,1,65.8399963378906,,,10,
12/19/2014,5/1/2017,1,66.0999984741211,,,40,
12/19/2014,6/1/2017,1,66.4000015258789,,,360,
12/19/2014,7/1/2017,1,66.5100021362305,,,0,
12/19/2014,8/1/2017,1,66.6600036621094,,,10,
12/19/2014,9/1/2017,1,66.8399963378906,,,10,
12/19/2014,10/1/2017,1,67.0599975585938,,,0,
12/19/2014,11/1/2017,1,67.3000030517578,,,0,
12/19/2014,12/1/2017,1,67.5599975585938,67.7200012207031,65.4700012207031,1639,
12/19/2014,1/1/2018,1,67.6399993896484,,,0,
12/19/2014,2/1/2018,1,67.7300033569336,,,0,
12/19/2014,3/1/2018,1,67.8399963378906,,,0,
12/19/2014,4/1/2018,1,67.9599990844727,,,0,
12/19/2014,5/1/2018,1,68.0999984741211,,,0,
12/19/2014,6/1/2018,1,68.25,,,1,
12/19/2014,7/1/2018,1,68.3499984741211,,,0,
12/19/2014,8/1/2018,1,68.5,,,0,
12/19/2014,9/1/2018,1,68.6699981689453,,,0,
12/19/2014,10/1/2018,1,68.870002746582,,,0,
12/19/2014,11/1/2018,1,69.0800018310547,,,0,
12/19/2014,12/1/2018,1,69.3000030517578,69.3000030517578,68.4499969482422,550,
12/19/2014,1/1/2019,1,69.3300018310547,,,0,
12/19/2014,2/1/2019,1,69.379997253418,,,0,
12/19/2014,3/1/2019,1,69.4400024414063,,,0,
12/19/2014,4/1/2019,1,69.5100021362305,,,0,
12/19/2014,5/1/2019,1,69.5899963378906,,,0,
12/19/2014,6/1/2019,1,69.6900024414063,,,0,
12/19/2014,7/1/2019,1,69.7399978637695,,,0,
12/19/2014,8/1/2019,1,69.8300018310547,,,0,
12/19/2014,9/1/2019,1,69.9400024414063,,,0,
12/19/2014,10/1/2019,1,70.0599975585938,,,0,
12/19/2014,11/1/2019,1,70.1999969482422,,,0,
12/19/2014,12/1/2019,1,70.3600006103516,70.3199996948242,68.0199966430664,554,
12/19/2014,1/1/2020,1,70.379997253418,,,0,
12/19/2014,2/1/2020,1,70.4100036621094,,,0,
12/19/2014,3/1/2020,1,70.4499969482422,,,0,
12/19/2014,4/1/2020,1,70.4899978637695,,,0,
12/19/2014,5/1/2020,1,70.5400009155273,,,0,
12/19/2014,6/1/2020,1,70.5899963378906,,,0,
12/19/2014,7/1/2020,1,70.5899963378906,,,0,
12/19/2014,8/1/2020,1,70.6100006103516,,,0,
12/19/2014,9/1/2020,1,70.6399993896484,,,0,
12/19/2014,10/1/2020,1,70.6800003051758,,,0,
12/19/2014,11/1/2020,1,70.7300033569336,,,0,
12/19/2014,12/1/2020,1,70.7900009155273,70.5999984741211,68.5,284,
12/19/2014,6/1/2021,1,70.8899993896484,,,0,
12/19/2014,12/1/2021,1,70.9899978637695,70.3499984741211,,1,
12/19/2014,6/1/2022,1,70.9899978637695,,,0,
12/19/2014,12/1/2022,1,70.9899978637695,,,0,
12/19/2014,6/1/2023,1,70.9899978637695,,,0,
12/19/2014,12/1/2023,1,70.9899978637695,,,0,
12/19/2014,1/1/2015,3,1.96220004558563,1.9938999414444,1.93869996070862,38118,
12/19/2014,2/1/2015,3,1.92719995975494,1.95700001716614,1.88639998435974,54920,
12/19/2014,3/1/2015,3,1.90199995040894,1.93069994449615,1.85790002346039,20906,
12/19/2014,4/1/2015,3,1.88419997692108,1.91260004043579,1.84879994392395,13261,
12/19/2014,5/1/2015,3,1.88409996032715,1.90750002861023,1.8396999835968,5955,
12/19/2014,6/1/2015,3,1.89310002326965,1.92139995098114,1.84280002117157,8200,
12/19/2014,7/1/2015,3,1.90659999847412,1.92490005493164,1.86059999465942,1715,
12/19/2014,8/1/2015,3,1.92009997367859,1.94369995594025,1.88520002365112,1094,
12/19/2014,9/1/2015,3,1.9349000453949,1.95840001106262,1.89479994773865,1037,
12/19/2014,10/1/2015,3,1.95120000839233,1.97420001029968,1.91649997234344,521,
12/19/2014,11/1/2015,3,1.96640002727509,1.99010002613068,1.92879998683929,992,
12/19/2014,12/1/2015,3,1.98010003566742,2.00659990310669,1.9433000087738,3189,
12/19/2014,1/1/2016,3,1.99310004711151,2.01539993286133,1.97679996490479,299,
12/19/2014,2/1/2016,3,1.99689996242523,2.0188000202179,1.97749996185303,151,
12/19/2014,3/1/2016,3,1.99259996414185,2.01239991188049,1.97500002384186,123,
12/19/2014,4/1/2016,3,1.98440003395081,2.00270009040833,1.97000002861023,109,
12/19/2014,5/1/2016,3,1.98889994621277,2.00329995155334,1.95669996738434,93,
12/19/2014,6/1/2016,3,1.99759995937347,2.01719999313354,1.97739994525909,286,
12/19/2014,7/1/2016,3,2.00699996948242,2.02369999885559,1.97940003871918,72,
12/19/2014,8/1/2016,3,2.01760005950928,2.03180003166199,1.99810004234314,23,
12/19/2014,9/1/2016,3,2.03110003471375,2.04559993743896,,2,
12/19/2014,10/1/2016,3,2.04509997367859,2.05559992790222,2.0181999206543,2,
12/19/2014,11/1/2016,3,2.05859994888306,2.06060004234314,,1,
12/19/2014,12/1/2016,3,2.07209992408752,2.09240007400513,2.04760003089905,211,
12/19/2014,1/1/2017,3,2.07909989356995,2.07940006256104,,0,
12/19/2014,2/1/2017,3,2.08109998703003,,,0,
12/19/2014,3/1/2017,3,2.08060002326965,,,0,
12/19/2014,4/1/2017,3,2.07710003852844,,,0,
12/19/2014,5/1/2017,3,2.07559990882874,,,0,
12/19/2014,6/1/2017,3,2.07509994506836,,,0,
12/19/2014,7/1/2017,3,2.07809996604919,,,0,
12/19/2014,8/1/2017,3,2.08559989929199,,,0,
12/19/2014,9/1/2017,3,2.09310007095337,,,0,
12/19/2014,10/1/2017,3,2.10010004043579,,,0,
12/19/2014,11/1/2017,3,2.10710000991821,,,0,
12/19/2014,12/1/2017,3,2.11310005187988,,,0,
12/19/2014,1/1/2018,3,2.11209988594055,,,0,
12/19/2014,2/1/2018,3,2.1110999584198,,,0,
12/19/2014,3/1/2018,3,2.10859990119934,,,0,
12/19/2014,4/1/2018,3,2.10310006141663,,,0,
12/19/2014,5/1/2018,3,2.09960007667541,,,0,
12/19/2014,6/1/2018,3,2.09710001945496,,,0,
12/19/2014,7/1/2018,3,2.09759998321533,,,0,
12/19/2014,8/1/2018,3,2.10260009765625,,,0,
12/19/2014,9/1/2018,3,2.10759997367859,,,0,
12/19/2014,10/1/2018,3,2.11260008811951,,,0,
12/19/2014,11/1/2018,3,2.11759996414185,,,0,
12/19/2014,12/1/2018,3,2.12159991264343,,,0,
12/19/2014,1/1/2019,3,2.12059998512268,,,0,
12/19/2014,1/1/2015,4,1.55949997901917,1.59029996395111,1.52509999275208,32951,
12/19/2014,2/1/2015,4,1.57459998130798,1.6055999994278,1.53610002994537,37796,
12/19/2014,3/1/2015,4,1.59660005569458,1.62650001049042,1.55739998817444,10696,
12/19/2014,4/1/2015,4,1.80239999294281,1.8289999961853,1.75909996032715,8225,
12/19/2014,5/1/2015,4,1.81470000743866,1.83650004863739,1.77059996128082,8339,
12/19/2014,6/1/2015,4,1.8128000497818,1.83700001239777,1.76479995250702,6612,
12/19/2014,7/1/2015,4,1.80159997940063,1.82159996032715,1.77079999446869,2321,
12/19/2014,8/1/2015,4,1.78620004653931,1.80820000171661,1.75269997119904,1105,
12/19/2014,9/1/2015,4,1.76789999008179,1.78919994831085,1.71659994125366,1733,
12/19/2014,10/1/2015,4,1.65240001678467,1.67309999465942,1.62269997596741,1147,
12/19/2014,11/1/2015,4,1.63650000095367,1.65760004520416,1.61129999160767,597,
12/19/2014,12/1/2015,4,1.6331000328064,1.66129994392395,1.57949995994568,1493,
12/19/2014,1/1/2016,4,1.64479994773865,1.67079997062683,1.59850001335144,76,
12/19/2014,2/1/2016,4,1.66069996356964,1.67949998378754,,8,
12/19/2014,3/1/2016,4,1.68369996547699,1.70070004463196,,2,
12/19/2014,4/1/2016,4,1.88479995727539,1.89839994907379,,0,
12/19/2014,5/1/2016,4,1.88929998874664,1.89970004558563,,2,
12/19/2014,6/1/2016,4,1.88489997386932,1.90209996700287,,2,
12/19/2014,7/1/2016,4,1.87639999389648,1.88209998607636,,0,
12/19/2014,8/1/2016,4,1.86640000343323,1.86819994449615,,0,
12/19/2014,9/1/2016,4,1.8503999710083,1.84630000591278,,0,
12/19/2014,10/1/2016,4,1.72839999198914,,,0,
12/19/2014,11/1/2016,4,1.708899974823,,,0,
12/19/2014,12/1/2016,4,1.70089995861053,,,0,
12/19/2014,1/1/2017,4,1.69889998435974,,,0,
12/19/2014,2/1/2017,4,1.70589995384216,,,0,
12/19/2014,3/1/2017,4,1.71589994430542,,,0,
12/19/2014,4/1/2017,4,1.86489999294281,,,0,
12/19/2014,5/1/2017,4,1.86240005493164,,,0,
12/19/2014,6/1/2017,4,1.85339999198914,,,0,
12/19/2014,7/1/2017,4,1.84140002727509,,,0,
12/19/2014,8/1/2017,4,1.8264000415802,,,0,
12/19/2014,9/1/2017,4,1.80889999866486,,,0,
12/19/2014,10/1/2017,4,1.708899974823,,,0,
12/19/2014,11/1/2017,4,1.68640005588532,,,0,
12/19/2014,12/1/2017,4,1.6739000082016,,,0,
12/22/2014,2/1/2015,1,55.2599983215332,58.5299987792969,55.1300010681152,277319,
12/22/2014,3/1/2015,1,55.6300010681152,58.8800010681152,55.5099983215332,63398,
12/22/2014,4/1/2015,1,56.0499992370606,59.2099990844727,55.939998626709,29763,
12/22/2014,5/1/2015,1,56.4900016784668,59.6100006103516,56.3699989318848,18667,
12/22/2014,6/1/2015,1,56.9000015258789,59.9799995422363,56.7799987792969,40568,
12/22/2014,7/1/2015,1,57.2900009155273,59.9799995422363,57.1699981689453,9825,
12/22/2014,8/1/2015,1,57.7200012207031,60.5499992370605,57.5999984741211,8001,
12/22/2014,9/1/2015,1,58.2099990844727,60.9300003051758,58.0800018310547,12966,
12/22/2014,10/1/2015,1,58.7000007629395,61.2999992370605,58.5499992370606,3373,
12/22/2014,11/1/2015,1,59.2200012207031,61.6100006103516,59.0200004577637,2771,
12/22/2014,12/1/2015,1,59.7400016784668,62.1399993896484,59.4799995422363,29849,
12/22/2014,1/1/2016,1,60.1399993896484,62.189998626709,60.0099983215332,1240,
12/22/2014,2/1/2016,1,60.5699996948242,62.5699996948242,60.3800010681152,378,
12/22/2014,3/1/2016,1,61.0099983215332,62.9799995422363,60.810001373291,962,
12/22/2014,4/1/2016,1,61.4599990844727,63.1199989318848,61.4599990844727,88,
12/22/2014,5/1/2016,1,61.9099998474121,63.439998626709,61.9799995422363,16,
12/22/2014,6/1/2016,1,62.3800010681152,64.2799987792969,62.0999984741211,3516,
12/22/2014,7/1/2016,1,62.7299995422363,64.0199966430664,62.8199996948242,9,
12/22/2014,8/1/2016,1,63.0999984741211,64.0100021362305,63.310001373291,17,
12/22/2014,9/1/2016,1,63.4799995422363,64.129997253418,63.75,240,
12/22/2014,10/1/2016,1,63.8600006103516,,64.0999984741211,40,
12/22/2014,11/1/2016,1,64.2300033569336,65.0500030517578,64.25,25,
12/22/2014,12/1/2016,1,64.5800018310547,65.9899978637695,64.1800003051758,7914,
12/22/2014,1/1/2017,1,64.7600021362305,,,108,
12/22/2014,2/1/2017,1,64.9700012207031,,,16,
12/22/2014,3/1/2017,1,65.1900024414063,,,0,
12/22/2014,4/1/2017,1,65.4499969482422,,,0,
12/22/2014,5/1/2017,1,65.7300033569336,,,0,
12/22/2014,6/1/2017,1,66.0500030517578,66.1900024414063,65.6500015258789,197,
12/22/2014,7/1/2017,1,66.1699981689453,,,0,
12/22/2014,8/1/2017,1,66.3300018310547,,,0,
12/22/2014,9/1/2017,1,66.5199966430664,,,0,
12/22/2014,10/1/2017,1,66.75,,,0,
12/22/2014,11/1/2017,1,67,,,0,
12/22/2014,12/1/2017,1,67.2699966430664,68.2200012207031,66.8399963378906,1005,
12/22/2014,1/1/2018,1,67.3600006103516,,,0,
12/22/2014,2/1/2018,1,67.4599990844727,,,0,
12/22/2014,3/1/2018,1,67.5800018310547,,,0,
12/22/2014,4/1/2018,1,67.7099990844727,,,0,
12/22/2014,5/1/2018,1,67.8600006103516,,,0,
12/22/2014,6/1/2018,1,68.0199966430664,,,3,
12/22/2014,7/1/2018,1,68.129997253418,,,0,
12/22/2014,8/1/2018,1,68.2900009155273,,,0,
12/22/2014,9/1/2018,1,68.4700012207031,,,0,
12/22/2014,10/1/2018,1,68.6800003051758,,,0,
12/22/2014,11/1/2018,1,68.9000015258789,,,0,
12/22/2014,12/1/2018,1,69.129997253418,69.4300003051758,68.620002746582,1288,
12/22/2014,1/1/2019,1,69.1600036621094,,,0,
12/22/2014,2/1/2019,1,69.2099990844727,,,0,
12/22/2014,3/1/2019,1,69.2699966430664,,,0,
12/22/2014,4/1/2019,1,69.3399963378906,,,0,
12/22/2014,5/1/2019,1,69.4199981689453,,,0,
12/22/2014,6/1/2019,1,69.5199966430664,,,0,
12/22/2014,7/1/2019,1,69.5699996948242,,,0,
12/22/2014,8/1/2019,1,69.6600036621094,,,0,
12/22/2014,9/1/2019,1,69.7699966430664,,,0,
12/22/2014,10/1/2019,1,69.8899993896484,,,0,
12/22/2014,11/1/2019,1,70.0299987792969,,,0,
12/22/2014,12/1/2019,1,70.1900024414063,70.1699981689453,69.879997253418,17,
12/22/2014,1/1/2020,1,70.2099990844727,,,0,
12/22/2014,2/1/2020,1,70.2399978637695,,,0,
12/22/2014,3/1/2020,1,70.2799987792969,,,0,
12/22/2014,4/1/2020,1,70.3199996948242,,,0,
12/22/2014,5/1/2020,1,70.370002746582,,,0,
12/22/2014,6/1/2020,1,70.4199981689453,,,0,
12/22/2014,7/1/2020,1,70.4199981689453,,,0,
12/22/2014,8/1/2020,1,70.4400024414062,,,0,
12/22/2014,9/1/2020,1,70.4700012207031,,,0,
12/22/2014,10/1/2020,1,70.5100021362305,,,0,
12/22/2014,11/1/2020,1,70.5599975585938,,,0,
12/22/2014,12/1/2020,1,70.620002746582,,70.6399993896484,0,
12/22/2014,6/1/2021,1,70.7200012207031,,,0,
12/22/2014,12/1/2021,1,70.8199996948242,,,0,
12/22/2014,6/1/2022,1,70.8199996948242,,,0,
12/22/2014,12/1/2022,1,70.8199996948242,,,0,
12/22/2014,6/1/2023,1,70.8199996948242,,,0,
12/22/2014,12/1/2023,1,70.8199996948242,,,0,
12/22/2014,1/1/2015,3,1.9514000415802,1.9938999414444,1.93659996986389,30018,
12/22/2014,2/1/2015,3,1.9128999710083,1.96010005474091,1.89719998836517,43412,
12/22/2014,3/1/2015,3,1.88450002670288,1.93400001525879,1.87129998207092,17740,
12/22/2014,4/1/2015,3,1.86570000648499,1.91569995880127,1.85669994354248,10331,
12/22/2014,5/1/2015,3,1.86539995670319,1.91429996490479,1.85909998416901,5695,
12/22/2014,6/1/2015,3,1.87510001659393,1.9235999584198,1.86769998073578,8092,
12/22/2014,7/1/2015,3,1.88950002193451,1.93210005760193,1.88399994373322,2500,
12/22/2014,8/1/2015,3,1.90390002727509,1.9378000497818,1.89979994297028,2133,
12/22/2014,9/1/2015,3,1.91989994049072,1.95879995822907,1.91489994525909,2549,
12/22/2014,10/1/2015,3,1.93700003623962,1.97889995574951,1.93320000171661,1186,
12/22/2014,11/1/2015,3,1.95260000228882,1.98549997806549,1.94969999790192,874,
12/22/2014,12/1/2015,3,1.96659994125366,2.00869989395142,1.96000003814697,2848,
12/22/2014,1/1/2016,3,1.98070001602173,2.01079988479614,1.97699999809265,315,
12/22/2014,2/1/2016,3,1.98520004749298,2.01220011711121,1.98000001907349,172,
12/22/2014,3/1/2016,3,1.98169994354248,2.00430011749268,1.97720003128052,112,
12/22/2014,4/1/2016,3,1.97370004653931,1.99380004405975,1.97490000724792,100,
12/22/2014,5/1/2016,3,1.97870004177094,1.99360001087189,1.96840000152588,100,
12/22/2014,6/1/2016,3,1.98839998245239,2.00200009346008,1.980299949646,215,
12/22/2014,7/1/2016,3,1.99899995326996,2.00929999351501,1.99870002269745,143,
12/22/2014,8/1/2016,3,2.01049995422363,2.01950001716614,2.01259994506836,118,
12/22/2014,9/1/2016,3,2.02500009536743,2.03949999809265,2.02699995040894,82,
12/22/2014,10/1/2016,3,2.03999996185303,2.05949997901916,2.04530000686645,60,
12/22/2014,11/1/2016,3,2.05450010299683,2.07500004768372,2.05949997901916,39,
12/22/2014,12/1/2016,3,2.06850004196167,2.07249999046326,2.0618999004364,559,
12/22/2014,1/1/2017,3,2.07800006866455,2.08949995040894,2.07949995994568,32,
12/22/2014,2/1/2017,3,2.08049988746643,,,0,
12/22/2014,3/1/2017,3,2.08049988746643,,,0,
12/22/2014,4/1/2017,3,2.07750010490417,,,0,
12/22/2014,5/1/2017,3,2.07649993896484,,,0,
12/22/2014,6/1/2017,3,2.07649993896484,,,0,
12/22/2014,7/1/2017,3,2.08100008964539,,,0,
12/22/2014,8/1/2017,3,2.08949995040894,,,0,
12/22/2014,9/1/2017,3,2.09800004959106,,,0,
12/22/2014,10/1/2017,3,2.10649991035461,,,0,
12/22/2014,11/1/2017,3,2.11450004577637,,,0,
12/22/2014,12/1/2017,3,2.12150001525879,,,4,
12/22/2014,1/1/2018,3,2.12050008773804,,,0,
12/22/2014,2/1/2018,3,2.11949992179871,,,0,
12/22/2014,3/1/2018,3,2.11700010299683,,,0,
12/22/2014,4/1/2018,3,2.11150002479553,,,0,
12/22/2014,5/1/2018,3,2.10800004005432,,,0,
12/22/2014,6/1/2018,3,2.10549998283386,,,0,
12/22/2014,7/1/2018,3,2.10599994659424,,,0,
12/22/2014,8/1/2018,3,2.11100006103516,,,0,
12/22/2014,9/1/2018,3,2.1159999370575,,,0,
12/22/2014,10/1/2018,3,2.12100005149841,,,0,
12/22/2014,11/1/2018,3,2.12599992752075,,,0,
12/22/2014,12/1/2018,3,2.13000011444092,,,0,
12/22/2014,1/1/2019,3,2.12899994850159,,,0,
12/22/2014,1/1/2015,4,1.5349999666214,1.59249997138977,1.52629995346069,33434,
12/22/2014,2/1/2015,4,1.54849994182587,1.61039996147156,1.541100025177,38224,
12/22/2014,3/1/2015,4,1.57179999351501,1.63119995594025,1.56519997119904,13410,
12/22/2014,4/1/2015,4,1.77849996089935,1.83150005340576,1.77400004863739,12055,
12/22/2014,5/1/2015,4,1.79209995269775,1.84759998321533,1.78810000419617,9995,
12/22/2014,6/1/2015,4,1.791100025177,1.84529995918274,1.78690004348755,8825,
12/22/2014,7/1/2015,4,1.78059995174408,1.82019996643066,1.78090000152588,2404,
12/22/2014,8/1/2015,4,1.76569998264313,1.81429994106293,1.76160001754761,1883,
12/22/2014,9/1/2015,4,1.7467999458313,1.79760003089905,1.74539995193481,2322,
12/22/2014,10/1/2015,4,1.63259994983673,1.68089997768402,1.63129997253418,1487,
12/22/2014,11/1/2015,4,1.61839997768402,1.65760004520416,1.6172000169754,700,
12/22/2014,12/1/2015,4,1.61619997024536,1.66929996013641,1.61450004577637,1811,
12/22/2014,1/1/2016,4,1.62969994544983,1.67060005664825,1.62880003452301,265,
12/22/2014,2/1/2016,4,1.64839994907379,1.68029999732971,1.65160000324249,108,
12/22/2014,3/1/2016,4,1.67439997196198,1.70050001144409,1.67589998245239,100,
12/22/2014,4/1/2016,4,1.87539994716644,1.89820003509521,1.88139998912811,130,
12/22/2014,5/1/2016,4,1.87940001487732,1.89909994602203,1.88639998435974,77,
12/22/2014,6/1/2016,4,1.87580001354218,1.89110004901886,1.88339996337891,38,
12/22/2014,7/1/2016,4,1.86779999732971,1.87660002708435,,36,
12/22/2014,8/1/2016,4,1.85780000686646,,,36,
12/22/2014,9/1/2016,4,1.84179997444153,,,18,
12/22/2014,10/1/2016,4,1.71979999542236,,,0,
12/22/2014,11/1/2016,4,1.70029997825623,,,0,
12/22/2014,12/1/2016,4,1.69229996204376,,,0,
12/22/2014,1/1/2017,4,1.69029998779297,,,0,
12/22/2014,2/1/2017,4,1.69729995727539,,,0,
12/22/2014,3/1/2017,4,1.70729994773865,,,0,
12/22/2014,4/1/2017,4,1.85629999637604,,,0,
12/22/2014,5/1/2017,4,1.85380005836487,,,0,
12/22/2014,6/1/2017,4,1.84479999542236,,,0,
12/22/2014,7/1/2017,4,1.83280003070831,,,0,
12/22/2014,8/1/2017,4,1.81780004501343,,,0,
12/22/2014,9/1/2017,4,1.80030000209808,,,0,
12/22/2014,10/1/2017,4,1.70029997825623,,,0,
12/22/2014,11/1/2017,4,1.67780005931854,,,0,
12/22/2014,12/1/2017,4,1.66530001163483,,,0,
12/23/2014,2/1/2015,1,57.1199989318848,57.560001373291,55.060001373291,274003,
12/23/2014,3/1/2015,1,57.4799995422363,57.9099998474121,55.439998626709,48128,
12/23/2014,4/1/2015,1,57.8699989318848,58.2599983215332,55.8600006103516,20469,
12/23/2014,5/1/2015,1,58.2900009155273,58.6599998474121,56.3800010681152,13068,
12/23/2014,6/1/2015,1,58.689998626709,59.0999984741211,56.7400016784668,34857,
12/23/2014,7/1/2015,1,59.0400009155273,59.25,57.2000007629395,5573,
12/23/2014,8/1/2015,1,59.4500007629395,59.7799987792969,57.6500015258789,3462,
12/23/2014,9/1/2015,1,59.9300003051758,60.2400016784668,58.310001373291,8122,
12/23/2014,10/1/2015,1,60.4199981689453,60.6399993896484,58.7900009155274,2042,
12/23/2014,11/1/2015,1,60.939998626709,61.2999992370605,59.0699996948242,1827,
12/23/2014,12/1/2015,1,61.4599990844727,61.8400001525879,59.6599998474121,25516,
12/23/2014,1/1/2016,1,61.8600006103516,62.0699996948242,60.1699981689453,1223,
12/23/2014,2/1/2016,1,62.2700004577637,62.5200004577637,,705,
12/23/2014,3/1/2016,1,62.689998626709,62.9500007629395,61,762,
12/23/2014,4/1/2016,1,63.1100006103516,63.189998626709,,223,
12/23/2014,5/1/2016,1,63.5400009155273,63.5800018310547,,259,
12/23/2014,6/1/2016,1,63.9900016784668,64.4000015258789,62.2799987792969,5456,
12/23/2014,7/1/2016,1,64.3300018310547,64.3300018310547,,325,
12/23/2014,8/1/2016,1,64.6900024414063,64.5100021362305,,171,
12/23/2014,9/1/2016,1,65.0599975585938,64.8000030517578,,51,
12/23/2014,10/1/2016,1,65.4199981689453,65.1999969482422,,5,
12/23/2014,11/1/2016,1,65.7799987792969,65.5999984741211,,6,
12/23/2014,12/1/2016,1,66.120002746582,66.6699981689453,64.5899963378906,8759,
12/23/2014,1/1/2017,1,66.2900009155274,,,81,
12/23/2014,2/1/2017,1,66.4899978637695,,,1,
12/23/2014,3/1/2017,1,66.6999969482422,,,1,
12/23/2014,4/1/2017,1,66.9499969482422,,,1,
12/23/2014,5/1/2017,1,67.2200012207031,,,1,
12/23/2014,6/1/2017,1,67.5299987792969,67.120002746582,67.0999984741211,96,
12/23/2014,7/1/2017,1,67.6500015258789,,,1,
12/23/2014,8/1/2017,1,67.8000030517578,,,1,
12/23/2014,9/1/2017,1,67.9800033569336,,,1,
12/23/2014,10/1/2017,1,68.1999969482422,,,1,
12/23/2014,11/1/2017,1,68.4300003051758,,,1,
12/23/2014,12/1/2017,1,68.6900024414063,69.3000030517578,67.5199966430664,1270,
12/23/2014,1/1/2018,1,68.7699966430664,,,302,
12/23/2014,2/1/2018,1,68.8600006103516,,,2,
12/23/2014,3/1/2018,1,68.9700012207031,,,2,
12/23/2014,4/1/2018,1,69.0999984741211,,,2,
12/23/2014,5/1/2018,1,69.2399978637695,,,302,
12/23/2014,6/1/2018,1,69.4000015258789,,,304,
12/23/2014,7/1/2018,1,69.5,,,2,
12/23/2014,8/1/2018,1,69.6500015258789,,,2,
12/23/2014,9/1/2018,1,69.8199996948242,,,2,
12/23/2014,10/1/2018,1,70.0199966430664,,,2,
12/23/2014,11/1/2018,1,70.2300033569336,,,2,
12/23/2014,12/1/2018,1,70.4499969482422,70.9100036621094,70,317,
12/23/2014,1/1/2019,1,70.4700012207031,,,100,
12/23/2014,2/1/2019,1,70.5199966430664,,,0,
12/23/2014,3/1/2019,1,70.5699996948242,,,0,
12/23/2014,4/1/2019,1,70.629997253418,,,0,
12/23/2014,5/1/2019,1,70.7099990844727,,,0,
12/23/2014,6/1/2019,1,70.8099975585938,,,0,
12/23/2014,7/1/2019,1,70.8499984741211,,,0,
12/23/2014,8/1/2019,1,70.9400024414063,,,0,
12/23/2014,9/1/2019,1,71.0400009155273,,,0,
12/23/2014,10/1/2019,1,71.1600036621094,,,0,
12/23/2014,11/1/2019,1,71.2900009155274,,,100,
12/23/2014,12/1/2019,1,71.4499969482422,72.3499984741211,70.3000030517578,126,
12/23/2014,1/1/2020,1,71.4700012207031,,,0,
12/23/2014,2/1/2020,1,71.5,,,0,
12/23/2014,3/1/2020,1,71.5400009155273,,,0,
12/23/2014,4/1/2020,1,71.5800018310547,,,0,
12/23/2014,5/1/2020,1,71.629997253418,,,0,
12/23/2014,6/1/2020,1,71.6800003051758,,,0,
12/23/2014,7/1/2020,1,71.6800003051758,,,0,
12/23/2014,8/1/2020,1,71.6999969482422,,,0,
12/23/2014,9/1/2020,1,71.7300033569336,,,0,
12/23/2014,10/1/2020,1,71.7699966430664,,,0,
12/23/2014,11/1/2020,1,71.8199996948242,,,0,
12/23/2014,12/1/2020,1,71.879997253418,71.9899978637695,,0,
12/23/2014,6/1/2021,1,71.9800033569336,,,0,
12/23/2014,12/1/2021,1,72.0800018310547,71.8499984741211,,0,
12/23/2014,6/1/2022,1,72.0800018310547,,,0,
12/23/2014,12/1/2022,1,72.0800018310547,,,0,
12/23/2014,6/1/2023,1,72.0800018310547,,,0,
12/23/2014,12/1/2023,1,72.0800018310547,,,0,
12/23/2014,1/1/2015,3,1.99070000648499,2.00440001487732,1.93920004367828,26394,
12/23/2014,2/1/2015,3,1.95169997215271,1.96529996395111,1.89820003509521,38126,
12/23/2014,3/1/2015,3,1.92379999160767,1.93589997291565,1.87520003318787,10605,
12/23/2014,4/1/2015,3,1.9041999578476,1.91330003738403,1.86000001430511,7320,
12/23/2014,5/1/2015,3,1.90369999408722,1.9157999753952,1.85590004920959,4185,
12/23/2014,6/1/2015,3,1.91410005092621,1.92639994621277,1.86619997024536,6578,
12/23/2014,7/1/2015,3,1.92890000343323,1.93599998950958,1.88100004196167,2632,
12/23/2014,8/1/2015,3,1.94350004196167,1.95249998569489,1.896399974823,1911,
12/23/2014,9/1/2015,3,1.95930004119873,1.96800005435944,1.91340005397797,1111,
12/23/2014,10/1/2015,3,1.97609996795654,1.98769998550415,1.93050003051758,734,
12/23/2014,11/1/2015,3,1.99119997024536,2.00029993057251,1.95019996166229,341,
12/23/2014,12/1/2015,3,2.0048999786377,2.01719999313354,1.95959997177124,2457,
12/23/2014,1/1/2016,3,2.01909995079041,2.02990007400513,1.97809994220734,588,
12/23/2014,2/1/2016,3,2.02360010147095,2.03500008583069,1.9831999540329,202,
12/23/2014,3/1/2016,3,2.02060008049011,2.02999997138977,1.9867000579834,100,
12/23/2014,4/1/2016,3,2.01290011405945,2.01999998092651,2.01999998092651,77,
12/23/2014,5/1/2016,3,2.01799988746643,2.02500009536743,1.99500000476837,71,
12/23/2014,6/1/2016,3,2.02789998054504,2.03449988365173,2.00500011444092,157,
12/23/2014,7/1/2016,3,2.03889989852905,2.04500007629395,2.01749992370605,43,
12/23/2014,8/1/2016,3,2.05089998245239,2.05999994277954,2.02950000762939,34,
12/23/2014,9/1/2016,3,2.06590008735657,2.07500004768372,2.04500007629395,19,
12/23/2014,10/1/2016,3,2.08189988136291,2.08999991416931,2.08310008049011,11,
12/23/2014,11/1/2016,3,2.09689998626709,2.11500000953674,2.09999990463257,8,
12/23/2014,12/1/2016,3,2.11139988899231,2.12579989433289,2.08509993553162,188,
12/23/2014,1/1/2017,3,2.12140011787415,2.14000010490417,2.14000010490417,4,
12/23/2014,2/1/2017,3,2.12389993667603,,,0,
12/23/2014,3/1/2017,3,2.12389993667603,,,0,
12/23/2014,4/1/2017,3,2.12089991569519,,,0,
12/23/2014,5/1/2017,3,2.11989998817444,,,0,
12/23/2014,6/1/2017,3,2.11989998817444,,,0,
12/23/2014,7/1/2017,3,2.1243999004364,,,0,
12/23/2014,8/1/2017,3,2.13289999961853,,,0,
12/23/2014,9/1/2017,3,2.14140009880066,,,0,
12/23/2014,10/1/2017,3,2.14989995956421,,,0,
12/23/2014,11/1/2017,3,2.15790009498596,,,0,
12/23/2014,12/1/2017,3,2.16490006446838,,,5,
12/23/2014,1/1/2018,3,2.16389989852905,,,0,
12/23/2014,2/1/2018,3,2.1628999710083,,,0,
12/23/2014,3/1/2018,3,2.16039991378784,,,0,
12/23/2014,4/1/2018,3,2.15490007400513,,,0,
12/23/2014,5/1/2018,3,2.15140008926392,,,0,
12/23/2014,6/1/2018,3,2.14890003204346,,,0,
12/23/2014,7/1/2018,3,2.14939999580383,,,0,
12/23/2014,8/1/2018,3,2.15440011024475,,,0,
12/23/2014,9/1/2018,3,2.15939998626709,,,0,
12/23/2014,10/1/2018,3,2.16440010070801,,,0,
12/23/2014,11/1/2018,3,2.16939997673035,,,0,
12/23/2014,12/1/2018,3,2.17339992523193,,,0,
12/23/2014,1/1/2019,3,2.17239999771118,,,0,
12/23/2014,1/1/2015,4,1.57039999961853,1.58280003070831,1.51999998092651,30431,
12/23/2014,2/1/2015,4,1.58480000495911,1.59700000286102,1.5349999666214,38722,
12/23/2014,3/1/2015,4,1.60950005054474,1.62119996547699,1.56120002269745,11034,
12/23/2014,4/1/2015,4,1.81690001487732,1.82599997520447,1.77230000495911,7005,
12/23/2014,5/1/2015,4,1.83089995384216,1.83949995040894,1.79069995880127,7002,
12/23/2014,6/1/2015,4,1.83070003986359,1.8396999835968,1.78540003299713,6140,
12/23/2014,7/1/2015,4,1.82079994678497,1.80550003051758,1.78279995918274,2471,
12/23/2014,8/1/2015,4,1.80649995803833,1.8125,1.75849997997284,1971,
12/23/2014,9/1/2015,4,1.78849995136261,1.7930999994278,1.73849999904633,2389,
12/23/2014,10/1/2015,4,1.67599999904633,1.67900002002716,1.62569999694824,1891,
12/23/2014,11/1/2015,4,1.66270005702972,1.66729998588562,1.62199997901917,851,
12/23/2014,12/1/2015,4,1.66100001335144,1.66980004310608,1.60989999771118,2499,
12/23/2014,1/1/2016,4,1.67639994621277,1.6797000169754,1.62720000743866,770,
12/23/2014,2/1/2016,4,1.69509994983673,1.70000004768372,1.70000004768372,173,
12/23/2014,3/1/2016,4,1.72060000896454,1.72500002384186,1.72500002384186,118,
12/23/2014,4/1/2016,4,1.92110002040863,1.92999994754791,1.92999994754791,73,
12/23/2014,5/1/2016,4,1.92509996891022,1.93499994277954,1.93499994277954,74,
12/23/2014,6/1/2016,4,1.92149996757507,1.93060004711151,1.92999994754791,53,
12/23/2014,7/1/2016,4,1.91349995136261,1.92499995231628,1.91980004310608,37,
12/23/2014,8/1/2016,4,1.90349996089935,1.91499996185303,1.91499996185303,25,
12/23/2014,9/1/2016,4,1.88750004768372,1.90499997138977,1.89999997615814,10,
12/23/2014,10/1/2016,4,1.76549994945526,,,0,
12/23/2014,11/1/2016,4,1.74600005149841,,,0,
12/23/2014,12/1/2016,4,1.73800003528595,,,0,
12/23/2014,1/1/2017,4,1.73599994182587,,,0,
12/23/2014,2/1/2017,4,1.74300003051758,,,0,
12/23/2014,3/1/2017,4,1.75300002098084,,,0,
12/23/2014,4/1/2017,4,1.90199995040894,,,0,
12/23/2014,5/1/2017,4,1.89950001239777,,,0,
12/23/2014,6/1/2017,4,1.89049994945526,,,0,
12/23/2014,7/1/2017,4,1.87849998474121,,,0,
12/23/2014,8/1/2017,4,1.86349999904633,,,0,
12/23/2014,9/1/2017,4,1.84599995613098,,,0,
12/23/2014,10/1/2017,4,1.74600005149841,,,0,
12/23/2014,11/1/2017,4,1.72350001335144,,,0,
12/23/2014,12/1/2017,4,1.71099996566772,,,0,
12/24/2014,2/1/2015,1,55.8400001525879,57.1500015258789,55.0699996948242,174969,
12/24/2014,3/1/2015,1,56.2200012207031,57.5,55.4599990844727,28967,
12/24/2014,4/1/2015,1,56.6599998474121,57.810001373291,55.9199981689453,15663,
12/24/2014,5/1/2015,1,57.1399993896484,58.2999992370606,56.3899993896484,9376,
12/24/2014,6/1/2015,1,57.6100006103516,58.7299995422363,56.8400001525879,21409,
12/24/2014,7/1/2015,1,58.0400009155273,58.8499984741211,57.25,4289,
12/24/2014,8/1/2015,1,58.5200004577637,59.25,57.7200012207031,2008,
12/24/2014,9/1/2015,1,59.0699996948242,59.6699981689453,58.2400016784668,7881,
12/24/2014,10/1/2015,1,59.6300010681152,60.0499992370605,58.9500007629395,1731,
12/24/2014,11/1/2015,1,60.2099990844727,60.7200012207031,59.4700012207031,1827,
12/24/2014,12/1/2015,1,60.7799987792969,61.5200004577637,59.9099998474121,17119,
12/24/2014,1/1/2016,1,61.2200012207031,61.1199989318848,60.5,1345,
12/24/2014,2/1/2016,1,61.6699981689453,,60.9099998474121,520,
12/24/2014,3/1/2016,1,62.1300010681152,61.2999992370605,61.2999992370605,1172,
12/24/2014,4/1/2016,1,62.5900001525879,,62.0299987792969,125,
12/24/2014,5/1/2016,1,63.060001373291,,62.5800018310547,76,
12/24/2014,6/1/2016,1,63.5499992370606,63.8899993896484,62.7400016784668,2785,
12/24/2014,7/1/2016,1,63.9199981689453,,63.5099983215332,428,
12/24/2014,8/1/2016,1,64.3199996948242,,64.0599975585937,202,
12/24/2014,9/1/2016,1,64.7200012207031,,64.5800018310547,13,
12/24/2014,10/1/2016,1,65.1100006103516,,65,0,
12/24/2014,11/1/2016,1,65.5,,65.4000015258789,0,
12/24/2014,12/1/2016,1,65.870002746582,66.25,65.0899963378906,4863,
12/24/2014,1/1/2017,1,66.0699996948242,,,10,
12/24/2014,2/1/2017,1,66.3000030517578,,,5,
12/24/2014,3/1/2017,1,66.5400009155273,,,0,
12/24/2014,4/1/2017,1,66.8199996948242,,,0,
12/24/2014,5/1/2017,1,67.120002746582,,,0,
12/24/2014,6/1/2017,1,67.4499969482422,,,74,
12/24/2014,7/1/2017,1,67.5899963378906,,,0,
12/24/2014,8/1/2017,1,67.7600021362305,,,0,
12/24/2014,9/1/2017,1,67.9700012207031,,,0,
12/24/2014,10/1/2017,1,68.2099990844727,,,0,
12/24/2014,11/1/2017,1,68.4700012207031,,,0,
12/24/2014,12/1/2017,1,68.75,68.7799987792969,68.0699996948242,767,
12/24/2014,1/1/2018,1,68.8399963378906,,,0,
12/24/2014,2/1/2018,1,68.9400024414063,,,0,
12/24/2014,3/1/2018,1,69.0599975585937,,,0,
12/24/2014,4/1/2018,1,69.1999969482422,,,0,
12/24/2014,5/1/2018,1,69.3600006103516,,,0,
12/24/2014,6/1/2018,1,69.5299987792969,,,2,
12/24/2014,7/1/2018,1,69.6399993896484,,,0,
12/24/2014,8/1/2018,1,69.8000030517578,,,0,
12/24/2014,9/1/2018,1,69.9899978637695,,,0,
12/24/2014,10/1/2018,1,70.1999969482422,,,0,
12/24/2014,11/1/2018,1,70.4199981689453,,,0,
12/24/2014,12/1/2018,1,70.6600036621094,70.620002746582,69.629997253418,208,
12/24/2014,1/1/2019,1,70.6800003051758,,,0,
12/24/2014,2/1/2019,1,70.7300033569336,,,0,
12/24/2014,3/1/2019,1,70.7799987792969,,,0,
12/24/2014,4/1/2019,1,70.8399963378906,,,0,
12/24/2014,5/1/2019,1,70.9199981689453,,,0,
12/24/2014,6/1/2019,1,71.0199966430664,,,0,
12/24/2014,7/1/2019,1,71.0599975585938,,,0,
12/24/2014,8/1/2019,1,71.1500015258789,,,0,
12/24/2014,9/1/2019,1,71.25,,,0,
12/24/2014,10/1/2019,1,71.370002746582,,,0,
12/24/2014,11/1/2019,1,71.5,,,0,
12/24/2014,12/1/2019,1,71.6600036621094,71.5599975585937,71.0100021362305,138,
12/24/2014,1/1/2020,1,71.6800003051758,,,0,
12/24/2014,2/1/2020,1,71.7099990844727,,,0,
12/24/2014,3/1/2020,1,71.75,,,0,
12/24/2014,4/1/2020,1,71.7900009155273,,,0,
12/24/2014,5/1/2020,1,71.8399963378906,,,0,
12/24/2014,6/1/2020,1,71.8899993896484,,,0,
12/24/2014,7/1/2020,1,71.8899993896484,,,0,
12/24/2014,8/1/2020,1,71.9100036621094,,,0,
12/24/2014,9/1/2020,1,71.9400024414063,,,0,
12/24/2014,10/1/2020,1,71.9800033569336,,,0,
12/24/2014,11/1/2020,1,72.0299987792969,,,0,
12/24/2014,12/1/2020,1,72.0899963378906,,,0,
12/24/2014,6/1/2021,1,72.1900024414063,,,0,
12/24/2014,12/1/2021,1,72.2900009155273,,,0,
12/24/2014,6/1/2022,1,72.2900009155273,,,0,
12/24/2014,12/1/2022,1,72.2900009155273,,,0,
12/24/2014,6/1/2023,1,72.2900009155273,,,0,
12/24/2014,12/1/2023,1,72.2900009155273,,,0,
12/24/2014,1/1/2015,3,1.9235999584198,1.98909997940063,1.91840004920959,19360,
12/24/2014,2/1/2015,3,1.8889000415802,1.95379996299744,1.88139998912811,34486,
12/24/2014,3/1/2015,3,1.86549997329712,1.92509996891022,1.85520005226135,8747,
12/24/2014,4/1/2015,3,1.84809994697571,1.90429997444153,1.84230005741119,4015,
12/24/2014,5/1/2015,3,1.84879994392395,1.89919996261597,1.84829998016357,1945,
12/24/2014,6/1/2015,3,1.86080002784729,1.9132000207901,1.85430002212524,4302,
12/24/2014,7/1/2015,3,1.87750005722046,1.9083000421524,1.87660002708435,1003,
12/24/2014,8/1/2015,3,1.89339995384216,1.9239000082016,1.89559996128082,340,
12/24/2014,9/1/2015,3,1.90970003604889,1.93270003795624,1.91009998321533,500,
12/24/2014,10/1/2015,3,1.9268000125885,1.94640004634857,1.91999995708466,503,
12/24/2014,11/1/2015,3,1.94219994544983,1.95899999141693,1.94400000572205,207,
12/24/2014,12/1/2015,3,1.95620000362396,1.9835000038147,1.9536999464035,1317,
12/24/2014,1/1/2016,3,1.97090005874634,1.98300004005432,1.97420001029968,420,
12/24/2014,2/1/2016,3,1.97599995136261,1.99000000953674,1.97979998588562,132,
12/24/2014,3/1/2016,3,1.97300004959106,1.97399997711182,1.97399997711182,66,
12/24/2014,4/1/2016,3,1.96549999713898,1.96249997615814,1.96249997615814,52,
12/24/2014,5/1/2016,3,1.9708000421524,,1.98099994659424,44,
12/24/2014,6/1/2016,3,1.98080003261566,1.98500001430511,1.98000001907349,87,
12/24/2014,7/1/2016,3,1.99240005016327,,1.99989998340607,7,
12/24/2014,8/1/2016,3,2.00539994239807,,2.0158998966217,2,
12/24/2014,9/1/2016,3,2.021399974823,,2.03419995307922,0,
12/24/2014,10/1/2016,3,2.03839993476868,,2.05419993400574,0,
12/24/2014,11/1/2016,3,2.0543999671936,,2.07590007781982,2,
12/24/2014,12/1/2016,3,2.06990003585815,,2.07610011100769,2,
12/24/2014,1/1/2017,3,2.07990002632141,,2.10409998893738,0,
12/24/2014,2/1/2017,3,2.08240008354187,,,0,
12/24/2014,3/1/2017,3,2.08240008354187,,,0,
12/24/2014,4/1/2017,3,2.07940006256104,,,0,
12/24/2014,5/1/2017,3,2.0783998966217,,,0,
12/24/2014,6/1/2017,3,2.0783998966217,,,0,
12/24/2014,7/1/2017,3,2.08290004730225,,,0,
12/24/2014,8/1/2017,3,2.0913999080658,,,0,
12/24/2014,9/1/2017,3,2.09990000724792,,,0,
12/24/2014,10/1/2017,3,2.10840010643005,,,0,
12/24/2014,11/1/2017,3,2.11640000343323,,,0,
12/24/2014,12/1/2017,3,2.12339997291565,,,0,
12/24/2014,1/1/2018,3,2.1224000453949,,,0,
12/24/2014,2/1/2018,3,2.12140011787415,,,0,
12/24/2014,3/1/2018,3,2.11890006065369,,,0,
12/24/2014,4/1/2018,3,2.11339998245239,,,0,
12/24/2014,5/1/2018,3,2.10989999771118,,,0,
12/24/2014,6/1/2018,3,2.10739994049072,,,0,
12/24/2014,7/1/2018,3,2.1078999042511,,,0,
12/24/2014,8/1/2018,3,2.11290001869202,,,0,
12/24/2014,9/1/2018,3,2.11789989471436,,,0,
12/24/2014,10/1/2018,3,2.12290000915527,,,0,
12/24/2014,11/1/2018,3,2.12789988517761,,,0,
12/24/2014,12/1/2018,3,2.13190007209778,,,0,
12/24/2014,1/1/2019,3,2.13089990615845,,,0,
12/24/2014,1/1/2015,4,1.51269996166229,1.57410001754761,1.5061000585556,21160,
12/24/2014,2/1/2015,4,1.52869999408722,1.59099996089935,1.52160000801086,30288,
12/24/2014,3/1/2015,4,1.55840003490448,1.60549998283386,1.5514999628067,10997,
12/24/2014,4/1/2015,4,1.77180004119873,1.79480004310608,1.76110005378723,6946,
12/24/2014,5/1/2015,4,1.78719997406006,1.82509994506836,1.77629995346069,5302,
12/24/2014,6/1/2015,4,1.78810000419617,1.83290004730225,1.77880001068115,4216,
12/24/2014,7/1/2015,4,1.77939999103546,1.78980004787445,1.77339994907379,1973,
12/24/2014,8/1/2015,4,1.76779997348785,1.77799999713898,1.75849997997284,1531,
12/24/2014,9/1/2015,4,1.75310003757477,1.76929998397827,1.74240005016327,2382,
12/24/2014,10/1/2015,4,1.64579999446869,1.65840005874634,1.63300001621246,1055,
12/24/2014,11/1/2015,4,1.63419997692108,1.63580000400543,1.62510001659393,701,
12/24/2014,12/1/2015,4,1.63520002365112,1.64999997615814,1.61960005760193,1220,
12/24/2014,1/1/2016,4,1.65279996395111,,1.64820003509521,81,
12/24/2014,2/1/2016,4,1.67400002479553,,1.67170000076294,2,
12/24/2014,3/1/2016,4,1.70000004768372,,1.69900000095367,2,
12/24/2014,4/1/2016,4,1.90050005912781,,1.90230000019074,1,
12/24/2014,5/1/2016,4,1.90450000762939,,1.9099999666214,1,
12/24/2014,6/1/2016,4,1.90090000629425,,1.90699994564056,16,
12/24/2014,7/1/2016,4,1.89289999008179,,1.89950001239777,16,
12/24/2014,8/1/2016,4,1.88289999961853,,1.88950002193451,2,
12/24/2014,9/1/2016,4,1.8668999671936,,1.87839996814728,0,
12/24/2014,10/1/2016,4,1.74489998817444,,,5,
12/24/2014,11/1/2016,4,1.7253999710083,1.74000000953674,1.74000000953674,6,
12/24/2014,12/1/2016,4,1.71739995479584,1.73000001907349,1.73000001907349,6,
12/24/2014,1/1/2017,4,1.71539998054504,,,5,
12/24/2014,2/1/2017,4,1.72239995002747,,,0,
12/24/2014,3/1/2017,4,1.73239994049072,,,0,
12/24/2014,4/1/2017,4,1.88139998912811,,,0,
12/24/2014,5/1/2017,4,1.87890005111694,,,0,
12/24/2014,6/1/2017,4,1.86989998817444,,,0,
12/24/2014,7/1/2017,4,1.85790002346039,,,0,
12/24/2014,8/1/2017,4,1.8429000377655,,,0,
12/24/2014,9/1/2017,4,1.82539999485016,,,0,
12/24/2014,10/1/2017,4,1.7253999710083,,,0,
12/24/2014,11/1/2017,4,1.70290005207062,,,0,
12/24/2014,12/1/2017,4,1.6904000043869,,,0,
12/26/2014,2/1/2015,1,54.7299995422363,56.5900001525879,54.5099983215332,127202,
12/26/2014,3/1/2015,1,55.1300010681152,56.9599990844727,54.9099998474121,21410,
12/26/2014,4/1/2015,1,55.5900001525879,57.3800010681152,55.439998626709,8969,
12/26/2014,5/1/2015,1,56.1100006103516,57.7999992370606,55.8699989318848,7928,
12/26/2014,6/1/2015,1,56.6500015258789,58.2700004577637,56.3699989318848,12977,
12/26/2014,7/1/2015,1,57.1399993896484,58.5999984741211,56.8300018310547,3027,
12/26/2014,8/1/2015,1,57.6599998474121,59.0999984741211,57.4099998474121,1362,
12/26/2014,9/1/2015,1,58.2400016784668,59.6699981689453,57.9199981689453,2310,
12/26/2014,10/1/2015,1,58.8199996948242,60.2099990844727,58.5200004577637,1173,
12/26/2014,11/1/2015,1,59.4199981689453,60.5999984741211,59.1100006103516,835,
12/26/2014,12/1/2015,1,60.0099983215332,61.3499984741211,59.689998626709,8108,
12/26/2014,1/1/2016,1,60.4700012207031,61.6500015258789,60.2900009155273,895,
12/26/2014,2/1/2016,1,60.939998626709,62.0900001525879,60.7400016784668,354,
12/26/2014,3/1/2016,1,61.4300003051758,62.5499992370605,61.2200012207031,252,
12/26/2014,4/1/2016,1,61.9300003051758,62.9000015258789,61.9199981689453,22,
12/26/2014,5/1/2016,1,62.4300003051758,63.310001373291,62.5,358,
12/26/2014,6/1/2016,1,62.939998626709,63.9500007629395,62.6599998474121,1670,
12/26/2014,7/1/2016,1,63.3300018310547,64.1399993896484,63.4700012207031,360,
12/26/2014,8/1/2016,1,63.75,64.379997253418,64.1900024414062,3,
12/26/2014,9/1/2016,1,64.1699981689453,,64.6600036621094,67,
12/26/2014,10/1/2016,1,64.5800018310547,,65.0899963378906,3,
12/26/2014,11/1/2016,1,64.9899978637695,,65.4800033569336,1,
12/26/2014,12/1/2016,1,65.370002746582,66.2799987792969,65.0999984741211,1599,
12/26/2014,1/1/2017,1,65.5800018310547,,,4,
12/26/2014,2/1/2017,1,65.8199996948242,,,1,
12/26/2014,3/1/2017,1,66.0699996948242,,,1,
12/26/2014,4/1/2017,1,66.3600006103516,,,1,
12/26/2014,5/1/2017,1,66.6699981689453,,,1,
12/26/2014,6/1/2017,1,67.0100021362305,67.25,67.2099990844727,16,
12/26/2014,7/1/2017,1,67.1600036621094,,,1,
12/26/2014,8/1/2017,1,67.3399963378906,,,1,
12/26/2014,9/1/2017,1,67.5599975585938,,,1,
12/26/2014,10/1/2017,1,67.8099975585937,,,1,
12/26/2014,11/1/2017,1,68.0800018310547,,,1,
12/26/2014,12/1/2017,1,68.370002746582,69.1900024414062,68.1500015258789,133,
12/26/2014,1/1/2018,1,68.4700012207031,,,0,
12/26/2014,2/1/2018,1,68.5699996948242,,,0,
12/26/2014,3/1/2018,1,68.6900024414063,,,0,
12/26/2014,4/1/2018,1,68.8300018310547,,,0,
12/26/2014,5/1/2018,1,68.9899978637695,,,0,
12/26/2014,6/1/2018,1,69.1600036621094,,,0,
12/26/2014,7/1/2018,1,69.2699966430664,,,0,
12/26/2014,8/1/2018,1,69.4300003051758,,,0,
12/26/2014,9/1/2018,1,69.620002746582,,,0,
12/26/2014,10/1/2018,1,69.8300018310547,,,0,
12/26/2014,11/1/2018,1,70.0500030517578,,,0,
12/26/2014,12/1/2018,1,70.2900009155273,70.75,70.1699981689453,13,
12/26/2014,1/1/2019,1,70.3099975585937,,,0,
12/26/2014,2/1/2019,1,70.3600006103516,,,0,
12/26/2014,3/1/2019,1,70.4100036621094,,,0,
12/26/2014,4/1/2019,1,70.4700012207031,,,0,
12/26/2014,5/1/2019,1,70.5500030517578,,,0,
12/26/2014,6/1/2019,1,70.6500015258789,,,0,
12/26/2014,7/1/2019,1,70.6900024414063,,,0,
12/26/2014,8/1/2019,1,70.7799987792969,,,0,
12/26/2014,9/1/2019,1,70.879997253418,,,0,
12/26/2014,10/1/2019,1,71,,,0,
12/26/2014,11/1/2019,1,71.129997253418,,,0,
12/26/2014,12/1/2019,1,71.2900009155274,71.5199966430664,71.5199966430664,2,
12/26/2014,1/1/2020,1,71.3099975585938,,,0,
12/26/2014,2/1/2020,1,71.3399963378906,,,0,
12/26/2014,3/1/2020,1,71.379997253418,,,0,
12/26/2014,4/1/2020,1,71.4199981689453,,,0,
12/26/2014,5/1/2020,1,71.4700012207031,,,0,
12/26/2014,6/1/2020,1,71.5199966430664,,,0,
12/26/2014,7/1/2020,1,71.5199966430664,,,0,
12/26/2014,8/1/2020,1,71.5400009155273,,,0,
12/26/2014,9/1/2020,1,71.5699996948242,,,0,
12/26/2014,10/1/2020,1,71.6100006103516,,,0,
12/26/2014,11/1/2020,1,71.6600036621094,,,0,
12/26/2014,12/1/2020,1,71.7200012207031,,,1,
12/26/2014,6/1/2021,1,71.8199996948242,,,0,
12/26/2014,12/1/2021,1,71.9199981689453,,,1,
12/26/2014,6/1/2022,1,71.9199981689453,,,0,
12/26/2014,12/1/2022,1,71.9199981689453,,,0,
12/26/2014,6/1/2023,1,71.9199981689453,,,0,
12/26/2014,12/1/2023,1,71.9199981689453,,,0,
12/26/2014,1/1/2015,3,1.90789997577667,1.94200003147125,1.89810001850128,14229,
12/26/2014,2/1/2015,3,1.88419997692108,1.90910005569458,1.87160003185272,22155,
12/26/2014,3/1/2015,3,1.86380004882813,1.88450002670288,1.85179996490479,5702,
12/26/2014,4/1/2015,3,1.84860002994537,1.86670005321503,1.83749997615814,2590,
12/26/2014,5/1/2015,3,1.84959995746613,1.86609995365143,1.83729994297028,1156,
12/26/2014,6/1/2015,3,1.86189997196198,1.8808000087738,1.84959995746613,2054,
12/26/2014,7/1/2015,3,1.87909996509552,1.89740002155304,1.86860001087189,590,
12/26/2014,8/1/2015,3,1.89520001411438,1.90890002250671,1.88880002498627,329,
12/26/2014,9/1/2015,3,1.91139996051788,1.92630004882813,1.89970004558563,309,
12/26/2014,10/1/2015,3,1.92760002613068,1.94130003452301,1.91960000991821,156,
12/26/2014,11/1/2015,3,1.94219994544983,1.95990002155304,1.93159997463226,140,
12/26/2014,12/1/2015,3,1.95550000667572,1.97339999675751,1.94430005550385,261,
12/26/2014,1/1/2016,3,1.96940004825592,1.9835000038147,1.96200001239777,38,
12/26/2014,2/1/2016,3,1.97389996051788,1.98679995536804,1.96710002422333,2,
12/26/2014,3/1/2016,3,1.97090005874634,1.98000001907349,1.96650004386902,2,
12/26/2014,4/1/2016,3,1.96340000629425,1.96969997882843,1.96050000190735,1,
12/26/2014,5/1/2016,3,1.96870005130768,,1.97000002861023,0,
12/26/2014,6/1/2016,3,1.97870004177094,1.98360002040863,1.9753999710083,3,
12/26/2014,7/1/2016,3,1.99030005931854,1.98749995231628,1.98749995231628,2,
12/26/2014,8/1/2016,3,2.00329995155334,2,2,1,
12/26/2014,9/1/2016,3,2.01929998397827,,,0,
12/26/2014,10/1/2016,3,2.03629994392395,,,0,
12/26/2014,11/1/2016,3,2.05229997634888,,,0,
12/26/2014,12/1/2016,3,2.06780004501343,,2.06669998168945,1,
12/26/2014,1/1/2017,3,2.07780003547668,,,0,
12/26/2014,2/1/2017,3,2.08030009269714,,,0,
12/26/2014,3/1/2017,3,2.08030009269714,,,0,
12/26/2014,4/1/2017,3,2.07730007171631,,,0,
12/26/2014,5/1/2017,3,2.07629990577698,,,0,
12/26/2014,6/1/2017,3,2.07629990577698,,,0,
12/26/2014,7/1/2017,3,2.08080005645752,,,0,
12/26/2014,8/1/2017,3,2.08929991722107,,,0,
12/26/2014,9/1/2017,3,2.0978000164032,,,0,
12/26/2014,10/1/2017,3,2.10630011558533,,,0,
12/26/2014,11/1/2017,3,2.1143000125885,,,0,
12/26/2014,12/1/2017,3,2.12129998207092,,,0,
12/26/2014,1/1/2018,3,2.12030005455017,,,0,
12/26/2014,2/1/2018,3,2.11929988861084,,,0,
12/26/2014,3/1/2018,3,2.11680006980896,,,0,
12/26/2014,4/1/2018,3,2.11129999160767,,,0,
12/26/2014,5/1/2018,3,2.10780000686645,,,0,
12/26/2014,6/1/2018,3,2.105299949646,,,0,
12/26/2014,7/1/2018,3,2.10579991340637,,,0,
12/26/2014,8/1/2018,3,2.11080002784729,,,0,
12/26/2014,9/1/2018,3,2.11579990386963,,,0,
12/26/2014,10/1/2018,3,2.12080001831055,,,0,
12/26/2014,11/1/2018,3,2.12579989433289,,,0,
12/26/2014,12/1/2018,3,2.12980008125305,,,0,
12/26/2014,1/1/2019,3,2.12879991531372,,,0,
12/26/2014,1/1/2015,4,1.50870001316071,1.53289997577667,1.49800002574921,10561,
12/26/2014,2/1/2015,4,1.52470004558563,1.55069994926453,1.5139000415802,16731,
12/26/2014,3/1/2015,4,1.55490005016327,1.58060002326965,1.54530000686646,4688,
12/26/2014,4/1/2015,4,1.76929998397827,1.79050004482269,1.75999999046326,2578,
12/26/2014,5/1/2015,4,1.78600001335144,1.80589997768402,1.77590000629425,2269,
12/26/2014,6/1/2015,4,1.78579998016357,1.80970001220703,1.77550005912781,1649,
12/26/2014,7/1/2015,4,1.7771999835968,1.79649996757507,1.76409995555878,541,
12/26/2014,8/1/2015,4,1.76460003852844,1.78980004787445,1.76110005378723,326,
12/26/2014,9/1/2015,4,1.74870002269745,1.77069997787476,1.74020004272461,629,
12/26/2014,10/1/2015,4,1.63940000534058,1.66530001163483,1.63250005245209,570,
12/26/2014,11/1/2015,4,1.62569999694824,1.65199995040894,1.62559998035431,736,
12/26/2014,12/1/2015,4,1.62539994716644,1.65859997272491,1.61909997463226,622,
12/26/2014,1/1/2016,4,1.64289999008179,1.66760003566742,1.64760005474091,11,
12/26/2014,2/1/2016,4,1.66410005092621,1.68910002708435,1.66770005226135,0,
12/26/2014,3/1/2016,4,1.6900999546051,1.71229994297028,1.69350004196167,0,
12/26/2014,4/1/2016,4,1.89059996604919,,1.89890003204346,100,
12/26/2014,5/1/2016,4,1.89509999752045,,,100,
12/26/2014,6/1/2016,4,1.8914999961853,,,0,
12/26/2014,7/1/2016,4,1.88349997997284,,,0,
12/26/2014,8/1/2016,4,1.87349998950958,,,0,
12/26/2014,9/1/2016,4,1.85749995708466,,,0,
12/26/2014,10/1/2016,4,1.73549997806549,,,0,
12/26/2014,11/1/2016,4,1.71599996089935,,,0,
12/26/2014,12/1/2016,4,1.70799994468689,,,0,
12/26/2014,1/1/2017,4,1.7059999704361,,,0,
12/26/2014,2/1/2017,4,1.71300005912781,,,0,
12/26/2014,3/1/2017,4,1.72300004959106,,,0,
12/26/2014,4/1/2017,4,1.87199997901917,,,0,
12/26/2014,5/1/2017,4,1.869500041008,,,0,
12/26/2014,6/1/2017,4,1.86049997806549,,,0,
12/26/2014,7/1/2017,4,1.84850001335144,,,0,
12/26/2014,8/1/2017,4,1.83350002765656,,,0,
12/26/2014,9/1/2017,4,1.81599998474121,,,0,
12/26/2014,10/1/2017,4,1.71599996089935,,,0,
12/26/2014,11/1/2017,4,1.69350004196167,,,0,
12/26/2014,12/1/2017,4,1.68099999427795,,,0,
12/29/2014,2/1/2015,1,53.6100006103516,55.7400016784668,52.9000015258789,241378,
12/29/2014,3/1/2015,1,54.0299987792969,56.1199989318848,53.3300018310547,55153,
12/29/2014,4/1/2015,1,54.5400009155273,56.5400009155273,53.8800010681152,25641,
12/29/2014,5/1/2015,1,55.1399993896484,57,54.4799995422363,15755,
12/29/2014,6/1/2015,1,55.7299995422363,57.5499992370605,55.0699996948242,28343,
12/29/2014,7/1/2015,1,56.2400016784668,57.9900016784668,55.7000007629395,6758,
12/29/2014,8/1/2015,1,56.7799987792969,58.4199981689453,56.2200012207031,3840,
12/29/2014,9/1/2015,1,57.3699989318848,58.9799995422363,56.7900009155273,7502,
12/29/2014,10/1/2015,1,57.9700012207031,59.3300018310547,57.7000007629395,1839,
12/29/2014,11/1/2015,1,58.5800018310547,60.0499992370605,58.0400009155273,1760,
12/29/2014,12/1/2015,1,59.189998626709,60.810001373291,58.6399993896484,20435,
12/29/2014,1/1/2016,1,59.6800003051758,61.2000007629395,59.310001373291,1975,
12/29/2014,2/1/2016,1,60.1800003051758,61.4900016784668,59.7700004577637,685,
12/29/2014,3/1/2016,1,60.689998626709,62.0999984741211,60.2999992370606,952,
12/29/2014,4/1/2016,1,61.2099990844727,62.2900009155273,61.0499992370606,52,
12/29/2014,5/1/2016,1,61.7200012207031,62.7299995422363,61.6699981689453,46,
12/29/2014,6/1/2016,1,62.2400016784668,63.6399993896484,61.9099998474121,2556,
12/29/2014,7/1/2016,1,62.6399993896484,63.5999984741211,62.7200012207031,115,
12/29/2014,8/1/2016,1,63.0699996948242,63.8600006103516,63.2799987792969,50,
12/29/2014,9/1/2016,1,63.5,,63.8300018310547,279,
12/29/2014,10/1/2016,1,63.9199981689453,,64.2200012207031,0,
12/29/2014,11/1/2016,1,64.3300018310547,,64.620002746582,0,
12/29/2014,12/1/2016,1,64.7200012207031,66.0400009155273,64.5,4978,
12/29/2014,1/1/2017,1,64.9400024414063,,,27,
12/29/2014,2/1/2017,1,65.1900024414063,,,2,
12/29/2014,3/1/2017,1,65.4400024414062,,,0,
12/29/2014,4/1/2017,1,65.7300033569336,,,0,
12/29/2014,5/1/2017,1,66.0299987792969,,,1,
12/29/2014,6/1/2017,1,66.3600006103516,66.2600021362305,66.25,55,
12/29/2014,7/1/2017,1,66.5,,,1,
12/29/2014,8/1/2017,1,66.6800003051758,,,0,
12/29/2014,9/1/2017,1,66.8899993896484,,,0,
12/29/2014,10/1/2017,1,67.129997253418,,,0,
12/29/2014,11/1/2017,1,67.4000015258789,,,1,
12/29/2014,12/1/2017,1,67.6800003051758,68.9000015258789,67.5999984741211,1436,
12/29/2014,1/1/2018,1,67.7699966430664,,,0,
12/29/2014,2/1/2018,1,67.870002746582,,,0,
12/29/2014,3/1/2018,1,67.9899978637695,,,0,
12/29/2014,4/1/2018,1,68.120002746582,,,0,
12/29/2014,5/1/2018,1,68.2699966430664,,,0,
12/29/2014,6/1/2018,1,68.4400024414063,,,0,
12/29/2014,7/1/2018,1,68.5500030517578,,,0,
12/29/2014,8/1/2018,1,68.6999969482422,,,0,
12/29/2014,9/1/2018,1,68.879997253418,,,0,
12/29/2014,10/1/2018,1,69.0800018310547,,,0,
12/29/2014,11/1/2018,1,69.3000030517578,,,0,
12/29/2014,12/1/2018,1,69.5299987792969,70.620002746582,69.5199966430664,392,
12/29/2014,1/1/2019,1,69.5400009155273,,,0,
12/29/2014,2/1/2019,1,69.5800018310547,,,0,
12/29/2014,3/1/2019,1,69.620002746582,,,0,
12/29/2014,4/1/2019,1,69.6800003051758,,,0,
12/29/2014,5/1/2019,1,69.75,,,0,
12/29/2014,6/1/2019,1,69.8499984741211,,,0,
12/29/2014,7/1/2019,1,69.879997253418,,,0,
12/29/2014,8/1/2019,1,69.9599990844727,,,0,
12/29/2014,9/1/2019,1,70.0599975585938,,,0,
12/29/2014,10/1/2019,1,70.1699981689453,,,0,
12/29/2014,11/1/2019,1,70.3000030517578,,,0,
12/29/2014,12/1/2019,1,70.4499969482422,71.4100036621094,70.4000015258789,166,
12/29/2014,1/1/2020,1,70.4800033569336,,,0,
12/29/2014,2/1/2020,1,70.5199966430664,,,0,
12/29/2014,3/1/2020,1,70.5699996948242,,,0,
12/29/2014,4/1/2020,1,70.620002746582,,,0,
12/29/2014,5/1/2020,1,70.6900024414063,,,0,
12/29/2014,6/1/2020,1,70.7600021362305,,,0,
12/29/2014,7/1/2020,1,70.7799987792969,,,0,
12/29/2014,8/1/2020,1,70.8099975585938,,,0,
12/29/2014,9/1/2020,1,70.8600006103516,,,0,
12/29/2014,10/1/2020,1,70.9199981689453,,,0,
12/29/2014,11/1/2020,1,70.9800033569336,,,0,
12/29/2014,12/1/2020,1,71.0599975585938,,71.370002746582,21,
12/29/2014,6/1/2021,1,71.3099975585938,,,0,
12/29/2014,12/1/2021,1,71.5599975585937,,,21,
12/29/2014,6/1/2022,1,71.5599975585937,,,0,
12/29/2014,12/1/2022,1,71.5599975585937,,,0,
12/29/2014,6/1/2023,1,71.5599975585937,,,0,
12/29/2014,12/1/2023,1,71.5599975585937,,,0,
12/29/2014,1/1/2015,3,1.84909999370575,1.93499994277954,1.84700000286102,18338,
12/29/2014,2/1/2015,3,1.82159996032715,1.91120004653931,1.81920003890991,45264,
12/29/2014,3/1/2015,3,1.80630004405975,1.8882999420166,1.80330002307892,14882,
12/29/2014,4/1/2015,3,1.7940000295639,1.87220001220703,1.79139995574951,7404,
12/29/2014,5/1/2015,3,1.79480004310608,1.87150001525879,1.79299998283386,4532,
12/29/2014,6/1/2015,3,1.8066999912262,1.88409996032715,1.80420005321503,8040,
12/29/2014,7/1/2015,3,1.82509994506836,1.89359998703003,1.82360005378723,1977,
12/29/2014,8/1/2015,3,1.84309995174408,1.9099999666214,1.84179997444153,817,
12/29/2014,9/1/2015,3,1.86129999160767,1.92999994754791,1.85969996452332,924,
12/29/2014,10/1/2015,3,1.87969994544983,1.94770002365112,1.88119995594025,557,
12/29/2014,11/1/2015,3,1.89629995822907,1.96010005474091,1.89740002155304,566,
12/29/2014,12/1/2015,3,1.91159999370575,1.97459995746613,1.9099999666214,3715,
12/29/2014,1/1/2016,3,1.92820000648499,1.98430001735687,1.92879998683929,677,
12/29/2014,2/1/2016,3,1.93700003623962,1.98679995536804,1.93729996681213,460,
12/29/2014,3/1/2016,3,1.93840003013611,1.99000000953674,1.94029998779297,268,
12/29/2014,4/1/2016,3,1.92990005016327,1.97119998931885,1.92999994754791,141,
12/29/2014,5/1/2016,3,1.93439996242523,1.97749996185303,1.94200003147125,122,
12/29/2014,6/1/2016,3,1.94439995288849,1.98539996147156,1.94579994678497,119,
12/29/2014,7/1/2016,3,1.95669996738434,1.99950003623962,1.96109998226166,44,
12/29/2014,8/1/2016,3,1.97070002555847,1.97300004959106,1.97300004959106,36,
12/29/2014,9/1/2016,3,1.98720002174377,2.0239999294281,1.99049997329712,26,
12/29/2014,10/1/2016,3,2.0051999092102,2.04299998283386,2,20,
12/29/2014,11/1/2016,3,2.02220010757446,2.06100010871887,2.02349996566772,19,
12/29/2014,12/1/2016,3,2.03870010375977,2.07739996910095,2.03550004959106,225,
12/29/2014,1/1/2017,3,2.04870009422302,2.08299994468689,2.05150008201599,14,
12/29/2014,2/1/2017,3,2.0511999130249,,,1,
12/29/2014,3/1/2017,3,2.0511999130249,,,0,
12/29/2014,4/1/2017,3,2.04819989204407,,,0,
12/29/2014,5/1/2017,3,2.04719996452332,,,0,
12/29/2014,6/1/2017,3,2.04719996452332,,,0,
12/29/2014,7/1/2017,3,2.05170011520386,,,0,
12/29/2014,8/1/2017,3,2.06019997596741,,,0,
12/29/2014,9/1/2017,3,2.06870007514954,,,0,
12/29/2014,10/1/2017,3,2.07719993591309,,,0,
12/29/2014,11/1/2017,3,2.08520007133484,,,0,
12/29/2014,12/1/2017,3,2.09220004081726,,,0,
12/29/2014,1/1/2018,3,2.09120011329651,,,0,
12/29/2014,2/1/2018,3,2.09019994735718,,,0,
12/29/2014,3/1/2018,3,2.08769989013672,,,0,
12/29/2014,4/1/2018,3,2.082200050354,,,0,
12/29/2014,5/1/2018,3,2.07870006561279,,,0,
12/29/2014,6/1/2018,3,2.07620000839233,,,0,
12/29/2014,7/1/2018,3,2.07669997215271,,,0,
12/29/2014,8/1/2018,3,2.08170008659363,,,0,
12/29/2014,9/1/2018,3,2.08669996261597,,,0,
12/29/2014,10/1/2018,3,2.09170007705688,,,0,
12/29/2014,11/1/2018,3,2.09669995307922,,,0,
12/29/2014,12/1/2018,3,2.10069990158081,,,0,
12/29/2014,1/1/2019,3,2.09969997406006,,,0,
12/29/2014,1/1/2015,4,1.45280003547668,1.53269994258881,1.44749999046326,24748,
12/29/2014,2/1/2015,4,1.46700000762939,1.54639995098114,1.46239995956421,44784,
12/29/2014,3/1/2015,4,1.50020003318787,1.57500004768372,1.49549996852875,16569,
12/29/2014,4/1/2015,4,1.72140002250671,1.78840005397797,1.71350002288818,10219,
12/29/2014,5/1/2015,4,1.73940002918243,1.80289995670319,1.72969996929169,6017,
12/29/2014,6/1/2015,4,1.73969995975494,1.80410003662109,1.72940003871918,5124,
12/29/2014,7/1/2015,4,1.73199999332428,1.79040002822876,1.72220003604889,2203,
12/29/2014,8/1/2015,4,1.7208000421524,1.77980005741119,1.71290004253387,1157,
12/29/2014,9/1/2015,4,1.70700001716614,1.76489996910095,1.70159995555878,2263,
12/29/2014,10/1/2015,4,1.60259997844696,1.65450000762939,1.59609997272491,1187,
12/29/2014,11/1/2015,4,1.59150004386902,1.63740003108978,1.59029996395111,995,
12/29/2014,12/1/2015,4,1.59440004825592,1.6414999961853,1.58480000495911,2165,
12/29/2014,1/1/2016,4,1.61290001869202,1.65339994430542,1.60769999027252,109,
12/29/2014,2/1/2016,4,1.63540005683899,1.67499995231628,1.63499999046326,21,
12/29/2014,3/1/2016,4,1.66240000724792,1.69480001926422,1.66229999065399,15,
12/29/2014,4/1/2016,4,1.86489999294281,,1.88039994239807,8,
12/29/2014,5/1/2016,4,1.86940002441406,1.87999999523163,1.86940002441406,9,
12/29/2014,6/1/2016,4,1.86580002307892,1.87650001049042,1.87300002574921,9,
12/29/2014,7/1/2016,4,1.85780000686646,,1.87639999389648,0,
12/29/2014,8/1/2016,4,1.8478000164032,,1.86640000343323,0,
12/29/2014,9/1/2016,4,1.83179998397827,,1.85380005836487,0,
12/29/2014,10/1/2016,4,1.70980000495911,,,0,
12/29/2014,11/1/2016,4,1.69029998779297,,,0,
12/29/2014,12/1/2016,4,1.68229997158051,,,0,
12/29/2014,1/1/2017,4,1.68029999732971,,,0,
12/29/2014,2/1/2017,4,1.68729996681213,,,0,
12/29/2014,3/1/2017,4,1.69729995727539,,,0,
12/29/2014,4/1/2017,4,1.84630000591278,,,0,
12/29/2014,5/1/2017,4,1.84379994869232,,,0,
12/29/2014,6/1/2017,4,1.83480000495911,,,0,
12/29/2014,7/1/2017,4,1.82280004024506,,,0,
12/29/2014,8/1/2017,4,1.80780005455017,,,0,
12/29/2014,9/1/2017,4,1.79030001163483,,,0,
12/29/2014,10/1/2017,4,1.69029998779297,,,0,
12/29/2014,11/1/2017,4,1.667799949646,,,0,
12/29/2014,12/1/2017,4,1.65530002117157,,,0,
12/30/2014,2/1/2015,1,54.1199989318848,54.3199996948242,52.7000007629395,218557,
12/30/2014,3/1/2015,1,54.5299987792969,54.7400016784668,53.1500015258789,48179,
12/30/2014,4/1/2015,1,55.0499992370605,55.2000007629395,53.6599998474121,24922,
12/30/2014,5/1/2015,1,55.6699981689453,55.7400016784668,54.3199996948242,14396,
12/30/2014,6/1/2015,1,56.2700004577637,56.3499984741211,54.8400001525879,23249,
12/30/2014,7/1/2015,1,56.7799987792969,56.8300018310547,55.3899993896484,6555,
12/30/2014,8/1/2015,1,57.310001373291,57.3300018310547,56.0499992370606,2867,
12/30/2014,9/1/2015,1,57.8800010681152,57.9199981689453,56.5800018310547,8056,
12/30/2014,10/1/2015,1,58.4500007629395,58.5,57.1800003051758,2397,
12/30/2014,11/1/2015,1,59.0499992370606,58.8499984741211,57.7799987792969,2162,
12/30/2014,12/1/2015,1,59.6599998474121,59.7099990844727,58.2700004577637,19776,
12/30/2014,1/1/2016,1,60.1500015258789,60.0400009155274,58.9000015258789,863,
12/30/2014,2/1/2016,1,60.6399993896484,60.5699996948242,59.5099983215332,522,
12/30/2014,3/1/2016,1,61.1300010681152,61.0699996948242,60,1431,
12/30/2014,4/1/2016,1,61.6399993896484,61.3699989318848,60.7799987792969,45,
12/30/2014,5/1/2016,1,62.1500015258789,61.810001373291,61.3699989318848,124,
12/30/2014,6/1/2016,1,62.6699981689453,62.7000007629395,61.4300003051758,4172,
12/30/2014,7/1/2016,1,63.060001373291,62.7299995422363,62.3300018310547,44,
12/30/2014,8/1/2016,1,63.4799995422363,,62.8600006103516,37,
12/30/2014,9/1/2016,1,63.9099998474121,,63.4099998474121,1129,
12/30/2014,10/1/2016,1,64.3300018310547,,,0,
12/30/2014,11/1/2016,1,64.7300033569336,,,1025,
12/30/2014,12/1/2016,1,65.120002746582,65.1699981689453,64,7810,
12/30/2014,1/1/2017,1,65.3300018310547,,,25,
12/30/2014,2/1/2017,1,65.5699996948242,,,0,
12/30/2014,3/1/2017,1,65.8099975585938,,,0,
12/30/2014,4/1/2017,1,66.0899963378906,,,0,
12/30/2014,5/1/2017,1,66.370002746582,,,0,
12/30/2014,6/1/2017,1,66.6699981689453,66.2300033569336,65.9000015258789,167,
12/30/2014,7/1/2017,1,66.7799987792969,,,0,
12/30/2014,8/1/2017,1,66.9300003051758,,,1,
12/30/2014,9/1/2017,1,67.1100006103516,,,1,
12/30/2014,10/1/2017,1,67.3199996948242,,,1,
12/30/2014,11/1/2017,1,67.5500030517578,,,0,
12/30/2014,12/1/2017,1,67.8000030517578,67.8499984741211,67,2789,
12/30/2014,1/1/2018,1,67.879997253418,,,250,
12/30/2014,2/1/2018,1,67.9700012207031,,,0,
12/30/2014,3/1/2018,1,68.0800018310547,,,0,
12/30/2014,4/1/2018,1,68.2099990844727,,,0,
12/30/2014,5/1/2018,1,68.3499984741211,,,0,
12/30/2014,6/1/2018,1,68.5100021362305,,,0,
12/30/2014,7/1/2018,1,68.6100006103516,,,0,
12/30/2014,8/1/2018,1,68.75,,,0,
12/30/2014,9/1/2018,1,68.9199981689453,,,0,
12/30/2014,10/1/2018,1,69.120002746582,,,0,
12/30/2014,11/1/2018,1,69.3300018310547,,,0,
12/30/2014,12/1/2018,1,69.5500030517578,69.7099990844727,68.9000015258789,717,
12/30/2014,1/1/2019,1,69.5500030517578,,,0,
12/30/2014,2/1/2019,1,69.5800018310547,,,0,
12/30/2014,3/1/2019,1,69.620002746582,,,0,
12/30/2014,4/1/2019,1,69.6699981689453,,,0,
12/30/2014,5/1/2019,1,69.7300033569336,,,0,
12/30/2014,6/1/2019,1,69.8199996948242,,,0,
12/30/2014,7/1/2019,1,69.8399963378906,,,0,
12/30/2014,8/1/2019,1,69.9100036621094,,,0,
12/30/2014,9/1/2019,1,70,,,0,
12/30/2014,10/1/2019,1,70.0999984741211,,,0,
12/30/2014,11/1/2019,1,70.2200012207031,,,0,
12/30/2014,12/1/2019,1,70.3600006103516,70.4700012207031,70.0199966430664,174,
12/30/2014,1/1/2020,1,70.3899993896484,,,0,
12/30/2014,2/1/2020,1,70.4300003051758,,,0,
12/30/2014,3/1/2020,1,70.4800033569336,,,0,
12/30/2014,4/1/2020,1,70.5400009155273,,,0,
12/30/2014,5/1/2020,1,70.6100006103516,,,0,
12/30/2014,6/1/2020,1,70.6800003051758,,,0,
12/30/2014,7/1/2020,1,70.6999969482422,,,0,
12/30/2014,8/1/2020,1,70.7300033569336,,,0,
12/30/2014,9/1/2020,1,70.7799987792969,,,0,
12/30/2014,10/1/2020,1,70.8399963378906,,,0,
12/30/2014,11/1/2020,1,70.9100036621094,,,0,
12/30/2014,12/1/2020,1,70.9899978637695,,70.9700012207031,33,
12/30/2014,6/1/2021,1,71.2399978637695,,,0,
12/30/2014,12/1/2021,1,71.4899978637695,,,7,
12/30/2014,6/1/2022,1,71.5999984741211,,,0,
12/30/2014,12/1/2022,1,71.7099990844727,,,1,
12/30/2014,6/1/2023,1,71.7099990844727,,,0,
12/30/2014,12/1/2023,1,71.7099990844727,,,0,
12/30/2014,1/1/2015,3,1.86880004405975,1.88020002841949,1.83410000801086,19467,
12/30/2014,2/1/2015,3,1.84159994125366,1.85230004787445,1.80540001392365,42923,
12/30/2014,3/1/2015,3,1.82369995117188,1.83309996128082,1.79519999027252,12842,
12/30/2014,4/1/2015,3,1.80820000171661,1.8173999786377,1.78180003166199,5921,
12/30/2014,5/1/2015,3,1.80780005455017,1.81470000743866,1.77409994602203,4040,
12/30/2014,6/1/2015,3,1.8183000087738,1.82599997520447,1.78400003910065,9724,
12/30/2014,7/1/2015,3,1.83599996566772,1.84130001068115,1.80920004844666,1289,
12/30/2014,8/1/2015,3,1.85389995574951,1.85950005054474,1.82120001316071,770,
12/30/2014,9/1/2015,3,1.8720999956131,1.87800002098084,1.83980000019074,754,
12/30/2014,10/1/2015,3,1.89069998264313,1.89320003986359,1.85829997062683,549,
12/30/2014,11/1/2015,3,1.90719997882843,1.90980005264282,1.88409996032715,270,
12/30/2014,12/1/2015,3,1.92219996452332,1.9264999628067,1.89189994335175,5664,
12/30/2014,1/1/2016,3,1.93850004673004,1.9423999786377,1.91729998588562,524,
12/30/2014,2/1/2016,3,1.94749999046326,1.95159995555878,1.92750000953674,454,
12/30/2014,3/1/2016,3,1.94879996776581,1.95329999923706,1.9313999414444,315,
12/30/2014,4/1/2016,3,1.94120001792908,1.94260001182556,1.92540001869202,169,
12/30/2014,5/1/2016,3,1.94550001621246,1.95089995861053,1.95089995861053,108,
12/30/2014,6/1/2016,3,1.95550000667572,1.95930004119873,1.94149994850159,157,
12/30/2014,7/1/2016,3,1.96780002117157,1.96119999885559,,25,
12/30/2014,8/1/2016,3,1.98179996013641,1.97850000858307,1.97500002384186,24,
12/30/2014,9/1/2016,3,1.99839997291565,1.98829996585846,1.98500001430511,14,
12/30/2014,10/1/2016,3,2.0158998966217,2.00500011444092,1.99820005893707,8,
12/30/2014,11/1/2016,3,2.03239989280701,2.02500009536743,2.02500009536743,5,
12/30/2014,12/1/2016,3,2.04889988899231,2.05130004882812,2.03500008583069,143,
12/30/2014,1/1/2017,3,2.0599000453949,2.05110001564026,2.04500007629395,20,
12/30/2014,2/1/2017,3,2.06240010261536,,,0,
12/30/2014,3/1/2017,3,2.06240010261536,,,0,
12/30/2014,4/1/2017,3,2.05940008163452,,,0,
12/30/2014,5/1/2017,3,2.05839991569519,,,0,
12/30/2014,6/1/2017,3,2.05839991569519,,,0,
12/30/2014,7/1/2017,3,2.06290006637573,,,0,
12/30/2014,8/1/2017,3,2.07139992713928,,,0,
12/30/2014,9/1/2017,3,2.07990002632141,,,0,
12/30/2014,10/1/2017,3,2.08839988708496,,,0,
12/30/2014,11/1/2017,3,2.09640002250671,,,0,
12/30/2014,12/1/2017,3,2.10339999198914,,,0,
12/30/2014,1/1/2018,3,2.10240006446838,,,0,
12/30/2014,2/1/2018,3,2.10139989852905,,,0,
12/30/2014,3/1/2018,3,2.09890007972717,,,0,
12/30/2014,4/1/2018,3,2.09340000152588,,,0,
12/30/2014,5/1/2018,3,2.08990001678467,,,0,
12/30/2014,6/1/2018,3,2.08739995956421,,,0,
12/30/2014,7/1/2018,3,2.08789992332458,,,0,
12/30/2014,8/1/2018,3,2.0929000377655,,,0,
12/30/2014,9/1/2018,3,2.09789991378784,,,0,
12/30/2014,10/1/2018,3,2.10290002822876,,,0,
12/30/2014,11/1/2018,3,2.1078999042511,,,0,
12/30/2014,12/1/2018,3,2.11190009117126,,,0,
12/30/2014,1/1/2019,3,2.11089992523193,,,0,
12/30/2014,1/1/2015,4,1.4536999464035,1.46850001811981,1.43299996852875,25320,
12/30/2014,2/1/2015,4,1.47109997272491,1.48440003395081,1.44280004501343,42792,
12/30/2014,3/1/2015,4,1.50380003452301,1.51689994335175,1.47909998893738,14231,
12/30/2014,4/1/2015,4,1.72449994087219,1.7367000579834,1.7010999917984,5556,
12/30/2014,5/1/2015,4,1.74329996109009,1.75339996814728,1.72259998321533,4006,
12/30/2014,6/1/2015,4,1.74479997158051,1.74930000305176,1.71480000019074,3279,
12/30/2014,7/1/2015,4,1.73740005493164,1.73699998855591,1.7166999578476,1528,
12/30/2014,8/1/2015,4,1.72669994831085,1.73140001296997,1.69599997997284,964,
12/30/2014,9/1/2015,4,1.71249997615814,1.7146999835968,1.68219995498657,1466,
12/30/2014,10/1/2015,4,1.6085000038147,1.61450004577637,1.58140003681183,705,
12/30/2014,11/1/2015,4,1.59689998626709,1.59940004348755,1.57389998435974,486,
12/30/2014,12/1/2015,4,1.59889996051788,1.60090005397797,1.56959998607636,1076,
12/30/2014,1/1/2016,4,1.6168999671936,1.61489999294281,1.59619998931885,74,
12/30/2014,2/1/2016,4,1.6389000415802,,1.62269997596741,92,
12/30/2014,3/1/2016,4,1.66589999198914,,1.64989995956421,67,
12/30/2014,4/1/2016,4,1.86839997768402,,,83,
12/30/2014,5/1/2016,4,1.87419998645782,,,84,
12/30/2014,6/1/2016,4,1.87059998512268,1.87000000476837,,1,
12/30/2014,7/1/2016,4,1.86259996891022,,,0,
12/30/2014,8/1/2016,4,1.85259997844696,,,0,
12/30/2014,9/1/2016,4,1.83659994602203,,,0,
12/30/2014,10/1/2016,4,1.71459996700287,,,0,
12/30/2014,11/1/2016,4,1.69509994983673,,,0,
12/30/2014,12/1/2016,4,1.68710005283356,,,0,
12/30/2014,1/1/2017,4,1.68509995937347,,,0,
12/30/2014,2/1/2017,4,1.69210004806519,,,0,
12/30/2014,3/1/2017,4,1.70210003852844,,,0,
12/30/2014,4/1/2017,4,1.85109996795654,,,0,
12/30/2014,5/1/2017,4,1.84860002994537,,,0,
12/30/2014,6/1/2017,4,1.83959996700287,,,0,
12/30/2014,7/1/2017,4,1.82760000228882,,,0,
12/30/2014,8/1/2017,4,1.81260001659393,,,0,
12/30/2014,9/1/2017,4,1.79509997367859,,,0,
12/30/2014,10/1/2017,4,1.69509994983673,,,0,
12/30/2014,11/1/2017,4,1.67260003089905,,,0,
12/30/2014,12/1/2017,4,1.66009998321533,,,0,
12/31/2014,2/1/2015,1,53.2700004577637,54.0200004577637,52.439998626709,233516,
12/31/2014,3/1/2015,1,53.7000007629395,54.439998626709,52.8699989318848,51082,
12/31/2014,4/1/2015,1,54.2599983215332,54.9599990844727,53.4500007629395,23483,
12/31/2014,5/1/2015,1,54.9599990844727,55.689998626709,54.0900001525879,17252,
12/31/2014,6/1/2015,1,55.6500015258789,56.3699989318848,54.6699981689453,29613,
12/31/2014,7/1/2015,1,56.2599983215332,56.8499984741211,55.189998626709,6472,
12/31/2014,8/1/2015,1,56.8699989318848,57.5099983215332,55.7299995422363,4025,
12/31/2014,9/1/2015,1,57.5,58,56.3199996948242,5734,
12/31/2014,10/1/2015,1,58.1300010681152,58.7299995422363,56.9300003051758,3002,
12/31/2014,11/1/2015,1,58.7900009155274,58.4599990844727,57.5200004577637,2395,
12/31/2014,12/1/2015,1,59.4500007629395,60.1500015258789,58.0699996948242,28253,
12/31/2014,1/1/2016,1,59.9700012207031,60.2099990844727,58.7099990844727,1811,
12/31/2014,2/1/2016,1,60.4799995422363,60.7400016784668,59.1300010681152,513,
12/31/2014,3/1/2016,1,60.9799995422363,61.0299987792969,59.5,2023,
12/31/2014,4/1/2016,1,61.5,,60.2999992370606,402,
12/31/2014,5/1/2016,1,62.0200004577637,,60.8400001525879,97,
12/31/2014,6/1/2016,1,62.5400009155274,62.8199996948242,60.9700012207031,3908,
12/31/2014,7/1/2016,1,62.939998626709,,61.7999992370605,4,
12/31/2014,8/1/2016,1,63.3699989318848,,62.4700012207031,0,
12/31/2014,9/1/2016,1,63.8199996948242,,63.0200004577637,301,
12/31/2014,10/1/2016,1,64.25,,63.4500007629395,0,
12/31/2014,11/1/2016,1,64.6600036621094,,63.8499984741211,0,
12/31/2014,12/1/2016,1,65.0500030517578,65.8000030517578,63.5,6991,
12/31/2014,1/1/2017,1,65.2600021362305,,,0,
12/31/2014,2/1/2017,1,65.5,,,1,
12/31/2014,3/1/2017,1,65.7399978637695,,,1,
12/31/2014,4/1/2017,1,66.0199966430664,,,0,
12/31/2014,5/1/2017,1,66.3000030517578,,,0,
12/31/2014,6/1/2017,1,66.5999984741211,65.6999969482422,65.6999969482422,321,
12/31/2014,7/1/2017,1,66.7200012207031,,,0,
12/31/2014,8/1/2017,1,66.879997253418,,,0,
12/31/2014,9/1/2017,1,67.0599975585938,,,0,
12/31/2014,10/1/2017,1,67.2699966430664,,,0,
12/31/2014,11/1/2017,1,67.5,,,0,
12/31/2014,12/1/2017,1,67.75,68.6999969482422,66.3899993896484,1055,
12/31/2014,1/1/2018,1,67.8199996948242,,,0,
12/31/2014,2/1/2018,1,67.9100036621094,,,0,
12/31/2014,3/1/2018,1,68.0100021362305,,,0,
12/31/2014,4/1/2018,1,68.129997253418,,,0,
12/31/2014,5/1/2018,1,68.2600021362305,,,0,
12/31/2014,6/1/2018,1,68.4100036621094,,,0,
12/31/2014,7/1/2018,1,68.5,,,0,
12/31/2014,8/1/2018,1,68.629997253418,,,0,
12/31/2014,9/1/2018,1,68.7900009155274,,,0,
12/31/2014,10/1/2018,1,68.9800033569336,,,0,
12/31/2014,11/1/2018,1,69.1800003051758,,,0,
12/31/2014,12/1/2018,1,69.4000015258789,69.1999969482422,68.2300033569336,263,
12/31/2014,1/1/2019,1,69.4100036621094,,,0,
12/31/2014,2/1/2019,1,69.4400024414063,,,0,
12/31/2014,3/1/2019,1,69.4800033569336,,,0,
12/31/2014,4/1/2019,1,69.5299987792969,,,0,
12/31/2014,5/1/2019,1,69.5999984741211,,,0,
12/31/2014,6/1/2019,1,69.6999969482422,,,0,
12/31/2014,7/1/2019,1,69.7300033569336,,,0,
12/31/2014,8/1/2019,1,69.8000030517578,,,0,
12/31/2014,9/1/2019,1,69.8899993896484,,,0,
12/31/2014,10/1/2019,1,70,,,0,
12/31/2014,11/1/2019,1,70.120002746582,,,0,
12/31/2014,12/1/2019,1,70.2699966430664,70,69.2099990844727,143,
12/31/2014,1/1/2020,1,70.3000030517578,,,0,
12/31/2014,2/1/2020,1,70.3399963378906,,,0,
12/31/2014,3/1/2020,1,70.3899993896484,,,0,
12/31/2014,4/1/2020,1,70.4499969482422,,,0,
12/31/2014,5/1/2020,1,70.5199966430664,,,0,
12/31/2014,6/1/2020,1,70.5899963378906,,,0,
12/31/2014,7/1/2020,1,70.6100006103516,,,0,
12/31/2014,8/1/2020,1,70.6399993896484,,,0,
12/31/2014,9/1/2020,1,70.6900024414063,,,0,
12/31/2014,10/1/2020,1,70.75,,,0,
12/31/2014,11/1/2020,1,70.8199996948242,,,0,
12/31/2014,12/1/2020,1,70.9000015258789,70.25,70,10,
12/31/2014,6/1/2021,1,71.1500015258789,,,0,
12/31/2014,12/1/2021,1,71.4000015258789,,71.2200012207031,1,
12/31/2014,6/1/2022,1,71.5100021362305,,,0,
12/31/2014,12/1/2022,1,71.620002746582,,,0,
12/31/2014,6/1/2023,1,71.620002746582,,,0,
12/31/2014,12/1/2023,1,71.620002746582,,,0,
12/31/2014,1/1/2015,3,1.84660005569458,1.87279999256134,1.82149994373322,5879,
12/31/2014,2/1/2015,3,1.83360004425049,1.85539996623993,1.79260003566742,38425,
12/31/2014,3/1/2015,3,1.81719994544983,1.83739995956421,1.77569997310638,12079,
12/31/2014,4/1/2015,3,1.80289995670319,1.82130002975464,1.76150000095367,6119,
12/31/2014,5/1/2015,3,1.80350005626678,1.81930005550385,1.76199996471405,3115,
12/31/2014,6/1/2015,3,1.81439995765686,1.83200001716614,1.77040004730225,8721,
12/31/2014,7/1/2015,3,1.83229994773865,1.84959995746613,1.79219996929169,1436,
12/31/2014,8/1/2015,3,1.85010004043579,1.85140001773834,1.80859994888306,677,
12/31/2014,9/1/2015,3,1.86759996414185,1.88339996337891,1.82480001449585,723,
12/31/2014,10/1/2015,3,1.88499999046326,1.89189994335175,1.84360003471375,1014,
12/31/2014,11/1/2015,3,1.90030002593994,1.8918000459671,1.86029994487762,628,
12/31/2014,12/1/2015,3,1.91439998149872,1.92850005626678,1.87290000915527,5380,
12/31/2014,1/1/2016,3,1.93050003051758,1.93649995326996,1.89409995079041,932,
12/31/2014,2/1/2016,3,1.9404000043869,1.94869995117188,1.90460002422333,569,
12/31/2014,3/1/2016,3,1.94219994544983,1.94000005722046,1.90799999237061,600,
12/31/2014,4/1/2016,3,1.93620002269745,1.93369996547699,1.90160000324249,139,
12/31/2014,5/1/2016,3,1.94060003757477,1.9423999786377,1.91079998016357,32,
12/31/2014,6/1/2016,3,1.95009994506836,1.94260001182556,1.91530001163483,174,
12/31/2014,7/1/2016,3,1.9621000289917,1.96449995040894,1.93250000476837,74,
12/31/2014,8/1/2016,3,1.97630000114441,1.95799994468689,1.94249999523163,33,
12/31/2014,9/1/2016,3,1.99129998683929,1.96050000190735,1.96050000190735,14,
12/31/2014,10/1/2016,3,2.00780010223389,1.99300003051758,1.98979997634888,15,
12/31/2014,11/1/2016,3,2.02430009841919,2.00850009918213,2,39,
12/31/2014,12/1/2016,3,2.04029989242554,2.02040004730225,2.01099991798401,332,
12/31/2014,1/1/2017,3,2.05279994010925,,2.03600001335144,0,
12/31/2014,2/1/2017,3,2.05529999732971,,,0,
12/31/2014,3/1/2017,3,2.05529999732971,,,0,
12/31/2014,4/1/2017,3,2.05229997634888,,,0,
12/31/2014,5/1/2017,3,2.05130004882812,,,0,
12/31/2014,6/1/2017,3,2.05130004882812,,,0,
12/31/2014,7/1/2017,3,2.05579996109009,,,0,
12/31/2014,8/1/2017,3,2.06430006027222,,,0,
12/31/2014,9/1/2017,3,2.07279992103577,,,0,
12/31/2014,10/1/2017,3,2.0813000202179,,,0,
12/31/2014,11/1/2017,3,2.08929991722107,,,0,
12/31/2014,12/1/2017,3,2.09629988670349,,,0,
12/31/2014,1/1/2018,3,2.09529995918274,,,0,
12/31/2014,2/1/2018,3,2.09430003166199,,,0,
12/31/2014,3/1/2018,3,2.09179997444153,,,0,
12/31/2014,4/1/2018,3,2.08629989624023,,,0,
12/31/2014,5/1/2018,3,2.08279991149902,,,0,
12/31/2014,6/1/2018,3,2.08030009269714,,,0,
12/31/2014,7/1/2018,3,2.08080005645752,,,0,
12/31/2014,8/1/2018,3,2.08579993247986,,,0,
12/31/2014,9/1/2018,3,2.09080004692078,,,0,
12/31/2014,10/1/2018,3,2.09579992294312,,,0,
12/31/2014,11/1/2018,3,2.10080003738403,,,0,
12/31/2014,12/1/2018,3,2.10479998588562,,,0,
12/31/2014,1/1/2019,3,2.10380005836487,,,0,
12/31/2014,1/1/2015,4,1.43529999256134,1.45910000801086,1.41009998321533,5127,
12/31/2014,2/1/2015,4,1.47210001945496,1.48389995098114,1.42439997196198,36081,
12/31/2014,3/1/2015,4,1.50409996509552,1.51489996910095,1.45770001411438,11008,
12/31/2014,4/1/2015,4,1.72409999370575,1.73520004749298,1.67480003833771,6027,
12/31/2014,5/1/2015,4,1.74210000038147,1.75250005722046,1.69589996337891,4279,
12/31/2014,6/1/2015,4,1.74370002746582,1.75409996509552,1.69389998912811,3816,
12/31/2014,7/1/2015,4,1.73699998855591,1.74339997768402,1.69079995155334,2052,
12/31/2014,8/1/2015,4,1.72749996185303,1.73239994049072,1.68980002403259,1880,
12/31/2014,9/1/2015,4,1.71379995346069,1.72220003604889,1.666100025177,2291,
12/31/2014,10/1/2015,4,1.60629999637604,1.59200000762939,1.56040000915527,1281,
12/31/2014,11/1/2015,4,1.59389996528626,1.58329999446869,1.55550003051758,741,
12/31/2014,12/1/2015,4,1.59449994564056,1.60570001602173,1.55069994926453,1366,
12/31/2014,1/1/2016,4,1.61199998855591,,1.57299995422363,50,
12/31/2014,2/1/2016,4,1.63399994373322,,1.59940004348755,2,
12/31/2014,3/1/2016,4,1.66100001335144,,1.6279000043869,1,
12/31/2014,4/1/2016,4,1.86349999904633,,,1,
12/31/2014,5/1/2016,4,1.86930000782013,,,3,
12/31/2014,6/1/2016,4,1.86570000648499,,,3,
12/31/2014,7/1/2016,4,1.85769999027252,1.85000002384186,1.85000002384186,2,
12/31/2014,8/1/2016,4,1.84769999980927,,,0,
12/31/2014,9/1/2016,4,1.83169996738434,,,0,
12/31/2014,10/1/2016,4,1.70969998836517,,,0,
12/31/2014,11/1/2016,4,1.69019997119904,,,0,
12/31/2014,12/1/2016,4,1.68219995498657,,,0,
12/31/2014,1/1/2017,4,1.68019998073578,,,0,
12/31/2014,2/1/2017,4,1.6871999502182,,,0,
12/31/2014,3/1/2017,4,1.69719994068146,,,0,
12/31/2014,4/1/2017,4,1.84619998931885,,,0,
12/31/2014,5/1/2017,4,1.84370005130768,,,0,
12/31/2014,6/1/2017,4,1.83469998836517,,,0,
12/31/2014,7/1/2017,4,1.82270002365112,,,0,
12/31/2014,8/1/2017,4,1.80770003795624,,,0,
12/31/2014,9/1/2017,4,1.79019999504089,,,0,
12/31/2014,10/1/2017,4,1.69019997119904,,,0,
12/31/2014,11/1/2017,4,1.66770005226135,,,0,
12/31/2014,12/1/2017,4,1.65520000457764,,,0,
12/31/2014,1/1/2018,4,1.65020000934601,,,0,
1/2/2015,2/1/2015,1,52.689998626709,55.1100006103516,52.0299987792969,268711,
1/2/2015,3/1/2015,1,53.1100006103516,55.5099983215332,52.4599990844727,66393,
1/2/2015,4/1/2015,1,53.689998626709,56.0499992370606,52.9900016784668,28407,
1/2/2015,5/1/2015,1,54.4199981689453,56.4599990844727,53.6500015258789,15593,
1/2/2015,6/1/2015,1,55.1500015258789,57.4700012207031,54.2799987792969,28953,
1/2/2015,7/1/2015,1,55.7999992370606,57.4799995422363,54.8899993896484,6347,
1/2/2015,8/1/2015,1,56.4199981689453,58.4300003051758,55.7200012207031,2466,
1/2/2015,9/1/2015,1,57.0699996948242,58.6199989318848,56.2099990844727,2980,
1/2/2015,10/1/2015,1,57.7099990844727,59.5,57.0299987792969,1190,
1/2/2015,11/1/2015,1,58.3800010681152,59.3899993896484,57.6699981689453,1249,
1/2/2015,12/1/2015,1,59.0499992370606,61.2200012207031,57.9199981689453,16219,
1/2/2015,1/1/2016,1,59.5800018310547,60.7000007629395,58.8699989318848,782,
1/2/2015,2/1/2016,1,60.0999984741211,60.810001373291,59.3300018310547,397,
1/2/2015,3/1/2016,1,60.5999984741211,61.3199996948242,59.8199996948242,272,
1/2/2015,4/1/2016,1,61.1100006103516,61.6800003051758,60.5299987792969,94,
1/2/2015,5/1/2016,1,61.6199989318848,62.1199989318848,61.1199989318848,29,
1/2/2015,6/1/2016,1,62.1300010681152,63.0999984741211,61.060001373291,1635,
1/2/2015,7/1/2016,1,62.5200004577637,63.0299987792969,62.0900001525879,7,
1/2/2015,8/1/2016,1,62.9500007629395,,62.8199996948242,7,
1/2/2015,9/1/2016,1,63.4000015258789,,63.2999992370606,147,
1/2/2015,10/1/2016,1,63.8300018310547,,63.7099990844727,0,
1/2/2015,11/1/2016,1,64.2399978637695,,64.0999984741211,0,
1/2/2015,12/1/2016,1,64.629997253418,66.0400009155273,63.5299987792969,3392,
1/2/2015,1/1/2017,1,64.8399963378906,,,0,
1/2/2015,2/1/2017,1,65.0800018310547,,,0,
1/2/2015,3/1/2017,1,65.3199996948242,,,0,
1/2/2015,4/1/2017,1,65.5999984741211,,,1,
1/2/2015,5/1/2017,1,65.879997253418,,,0,
1/2/2015,6/1/2017,1,66.1800003051758,,,21,
1/2/2015,7/1/2017,1,66.3000030517578,,,0,
1/2/2015,8/1/2017,1,66.4599990844727,,,0,
1/2/2015,9/1/2017,1,66.629997253418,,,0,
1/2/2015,10/1/2017,1,66.8300018310547,,,0,
1/2/2015,11/1/2017,1,67.0500030517578,,,0,
1/2/2015,12/1/2017,1,67.2900009155273,69.1100006103516,66.5999984741211,657,
1/2/2015,1/1/2018,1,67.3499984741211,,,0,
1/2/2015,2/1/2018,1,67.4400024414063,,,0,
1/2/2015,3/1/2018,1,67.5400009155274,,,0,
1/2/2015,4/1/2018,1,67.6500015258789,,,0,
1/2/2015,5/1/2018,1,67.7799987792969,,,0,
1/2/2015,6/1/2018,1,67.9300003051758,,,0,
1/2/2015,7/1/2018,1,68.0100021362305,,,0,
1/2/2015,8/1/2018,1,68.1399993896484,,,0,
1/2/2015,9/1/2018,1,68.3000030517578,,,0,
1/2/2015,10/1/2018,1,68.4800033569336,,,0,
1/2/2015,11/1/2018,1,68.6800003051758,,,0,
1/2/2015,12/1/2018,1,68.9000015258789,69.6999969482422,68.25,214,
1/2/2015,1/1/2019,1,68.9100036621094,,,0,
1/2/2015,2/1/2019,1,68.9400024414063,,,0,
1/2/2015,3/1/2019,1,68.9800033569336,,,0,
1/2/2015,4/1/2019,1,69.0299987792969,,,0,
1/2/2015,5/1/2019,1,69.0999984741211,,,0,
1/2/2015,6/1/2019,1,69.1999969482422,,,0,
1/2/2015,7/1/2019,1,69.2300033569336,,,0,
1/2/2015,8/1/2019,1,69.3000030517578,,,0,
1/2/2015,9/1/2019,1,69.3899993896484,,,0,
1/2/2015,10/1/2019,1,69.5,,,0,
1/2/2015,11/1/2019,1,69.620002746582,,,0,
1/2/2015,12/1/2019,1,69.7699966430664,70.5,69.3399963378906,81,
1/2/2015,1/1/2020,1,69.8000030517578,,,0,
1/2/2015,2/1/2020,1,69.8399963378906,,,0,
1/2/2015,3/1/2020,1,69.8899993896484,,,0,
1/2/2015,4/1/2020,1,69.9499969482422,,,0,
1/2/2015,5/1/2020,1,70.0199966430664,,,0,
1/2/2015,6/1/2020,1,70.0899963378906,,,0,
1/2/2015,7/1/2020,1,70.1100006103516,,,0,
1/2/2015,8/1/2020,1,70.1399993896484,,,0,
1/2/2015,9/1/2020,1,70.1900024414063,,,0,
1/2/2015,10/1/2020,1,70.25,,,0,
1/2/2015,11/1/2020,1,70.3199996948242,,,0,
1/2/2015,12/1/2020,1,70.4000015258789,70.5,70,4,
1/2/2015,6/1/2021,1,70.6500015258789,,,0,
1/2/2015,12/1/2021,1,70.9000015258789,,,0,
1/2/2015,6/1/2022,1,71.0100021362305,,,0,
1/2/2015,12/1/2022,1,71.120002746582,,,0,
1/2/2015,6/1/2023,1,71.120002746582,,,0,
1/2/2015,12/1/2023,1,71.120002746582,,,0,
1/2/2015,2/1/2015,3,1.7956999540329,1.87769997119904,1.78709995746613,46068,
1/2/2015,3/1/2015,3,1.78310000896454,1.86090004444122,1.77400004863739,16783,
1/2/2015,4/1/2015,3,1.77240002155304,1.83609998226166,1.76419997215271,8116,
1/2/2015,5/1/2015,3,1.77499997615814,1.84519994258881,1.76579999923706,4835,
1/2/2015,6/1/2015,3,1.78639996051788,1.84889996051788,1.77660000324249,6907,
1/2/2015,7/1/2015,3,1.80519998073578,1.84930002689362,1.79429996013641,1884,
1/2/2015,8/1/2015,3,1.82389998435974,1.86619997024536,1.81939995288849,1679,
1/2/2015,9/1/2015,3,1.8425999879837,1.8831000328064,1.83589994907379,1651,
1/2/2015,10/1/2015,3,1.8614000082016,1.8996000289917,1.85599994659424,901,
1/2/2015,11/1/2015,3,1.8782000541687,1.91400003433228,1.86699998378754,838,
1/2/2015,12/1/2015,3,1.89390003681183,1.92920005321503,1.880499958992,2639,
1/2/2015,1/1/2016,3,1.91100001335144,1.93379998207092,1.9021999835968,879,
1/2/2015,2/1/2016,3,1.92250001430511,1.94410002231598,1.9132000207901,823,
1/2/2015,3/1/2016,3,1.92499995231628,1.9436000585556,1.91700005531311,632,
1/2/2015,4/1/2016,3,1.91929996013641,1.92499995231628,1.91270005702972,192,
1/2/2015,5/1/2016,3,1.92320001125336,,1.92200005054474,236,
1/2/2015,6/1/2016,3,1.93280005455017,,1.92659997940063,398,
1/2/2015,7/1/2016,3,1.94389998912811,,1.94179999828339,12,
1/2/2015,8/1/2016,3,1.95840001106262,,1.9569000005722,4,
1/2/2015,9/1/2016,3,1.97389996051788,,1.97360002994537,4,
1/2/2015,10/1/2016,3,1.99039995670319,1.99500000476837,1.99199998378754,7,
1/2/2015,11/1/2016,3,2.00690007209778,2.00500011444092,2.00500011444092,60,
1/2/2015,12/1/2016,3,2.0229001045227,2.02559995651245,2.02010011672974,140,
1/2/2015,1/1/2017,3,2.03539991378784,,,0,
1/2/2015,2/1/2017,3,2.0378999710083,,,0,
1/2/2015,3/1/2017,3,2.0378999710083,,,0,
1/2/2015,4/1/2017,3,2.03489995002747,,,0,
1/2/2015,5/1/2017,3,2.03390002250671,,,0,
1/2/2015,6/1/2017,3,2.03390002250671,,,0,
1/2/2015,7/1/2017,3,2.03839993476868,,,0,
1/2/2015,8/1/2017,3,2.04690003395081,,,0,
1/2/2015,9/1/2017,3,2.05539989471436,,,0,
1/2/2015,10/1/2017,3,2.06389999389648,,,0,
1/2/2015,11/1/2017,3,2.07189989089966,,,0,
1/2/2015,12/1/2017,3,2.07890009880066,,,0,
1/2/2015,1/1/2018,3,2.07789993286133,,,0,
1/2/2015,2/1/2018,3,2.07690000534058,,,0,
1/2/2015,3/1/2018,3,2.07439994812012,,,0,
1/2/2015,4/1/2018,3,2.0689001083374,,,0,
1/2/2015,5/1/2018,3,2.06539988517761,,,0,
1/2/2015,6/1/2018,3,2.06290006637573,,,0,
1/2/2015,7/1/2018,3,2.06340003013611,,,0,
1/2/2015,8/1/2018,3,2.06839990615845,,,0,
1/2/2015,9/1/2018,3,2.07340002059937,,,0,
1/2/2015,10/1/2018,3,2.0783998966217,,,0,
1/2/2015,11/1/2018,3,2.08340001106262,,,0,
1/2/2015,12/1/2018,3,2.08739995956421,,,0,
1/2/2015,1/1/2019,3,2.08640003204346,,,0,
1/2/2015,2/1/2015,4,1.43340003490448,1.50720000267029,1.42869997024536,42774,
1/2/2015,3/1/2015,4,1.46840000152588,1.53159999847412,1.46159994602203,16755,
1/2/2015,4/1/2015,4,1.69369995594025,1.73989999294281,1.6826000213623,9682,
1/2/2015,5/1/2015,4,1.71189999580383,1.75960004329681,1.70099997520447,7863,
1/2/2015,6/1/2015,4,1.71389997005463,1.75539994239807,1.70169997215271,7539,
1/2/2015,7/1/2015,4,1.70860004425049,1.74609994888306,1.69770002365112,3553,
1/2/2015,8/1/2015,4,1.70039999485016,1.73849999904633,1.69289994239807,2541,
1/2/2015,9/1/2015,4,1.68819999694824,1.7335000038147,1.68229997158051,4206,
1/2/2015,10/1/2015,4,1.58039999008179,1.61280000209808,1.56939995288849,1936,
1/2/2015,11/1/2015,4,1.5686000585556,1.58650004863739,1.56400001049042,1440,
1/2/2015,12/1/2015,4,1.57019996643066,1.61730003356934,1.55280005931854,2669,
1/2/2015,1/1/2016,4,1.58850002288818,,1.57980000972748,210,
1/2/2015,2/1/2016,4,1.61049997806549,,1.6065000295639,100,
1/2/2015,3/1/2016,4,1.63750004768372,,1.6360000371933,0,
1/2/2015,4/1/2016,4,1.8400000333786,,,0,
1/2/2015,5/1/2016,4,1.8458000421524,,,0,
1/2/2015,6/1/2016,4,1.84220004081726,,,0,
1/2/2015,7/1/2016,4,1.8342000246048,,,0,
1/2/2015,8/1/2016,4,1.82420003414154,,,0,
1/2/2015,9/1/2016,4,1.80820000171661,,,0,
1/2/2015,10/1/2016,4,1.68620002269745,,,0,
1/2/2015,11/1/2016,4,1.66670000553131,,,0,
1/2/2015,12/1/2016,4,1.65869998931885,,,0,
1/2/2015,1/1/2017,4,1.65670001506805,,,0,
1/2/2015,2/1/2017,4,1.66369998455048,,,0,
1/2/2015,3/1/2017,4,1.67369997501373,,,0,
1/2/2015,4/1/2017,4,1.82270002365112,,,0,
1/2/2015,5/1/2017,4,1.82019996643066,,,0,
1/2/2015,6/1/2017,4,1.81120002269745,,,0,
1/2/2015,7/1/2017,4,1.7992000579834,,,0,
1/2/2015,8/1/2017,4,1.78419995307922,,,0,
1/2/2015,9/1/2017,4,1.76670002937317,,,0,
1/2/2015,10/1/2017,4,1.66670000553131,,,0,
1/2/2015,11/1/2017,4,1.64419996738434,,,0,
1/2/2015,12/1/2017,4,1.63170003890991,,,0,
1/2/2015,1/1/2018,4,1.62670004367828,,,0,
1/5/2015,2/1/2015,1,50.0400009155274,52.7299995422363,49.6800003051758,375773,
1/5/2015,3/1/2015,1,50.5200004577637,53.1199989318848,50.1599998474121,110893,
1/5/2015,4/1/2015,1,51.1699981689453,53.5999984741211,50.8199996948242,41545,
1/5/2015,5/1/2015,1,51.9500007629395,54.2999992370605,51.5999984741211,26794,
1/5/2015,6/1/2015,1,52.7299995422363,55.0200004577637,52.3600006103516,43109,
1/5/2015,7/1/2015,1,53.4599990844727,55.3499984741211,53.1199989318848,13109,
1/5/2015,8/1/2015,1,54.1699981689453,55.939998626709,53.8300018310547,5327,
1/5/2015,9/1/2015,1,54.8899993896484,56.5200004577637,54.6300010681152,8223,
1/5/2015,10/1/2015,1,55.5999984741211,57.25,55.3600006103516,3795,
1/5/2015,11/1/2015,1,56.3400001525879,57.9500007629395,56.1399993896484,2564,
1/5/2015,12/1/2015,1,57.0699996948242,58.9799995422363,56.7200012207031,27389,
1/5/2015,1/1/2016,1,57.6500015258789,59.0900001525879,57.3800010681152,3221,
1/5/2015,2/1/2016,1,58.2200012207031,58.5400009155273,58.0099983215332,1266,
1/5/2015,3/1/2016,1,58.7700004577637,59.5200004577637,58.5,1937,
1/5/2015,4/1/2016,1,59.3199996948242,,59.2900009155273,240,
1/5/2015,5/1/2016,1,59.8699989318848,,59.9199981689453,194,
1/5/2015,6/1/2016,1,60.4199981689453,61.5499992370606,60.1399993896484,3428,
1/5/2015,7/1/2016,1,60.8499984741211,,60.9099998474121,103,
1/5/2015,8/1/2016,1,61.2999992370605,,61.439998626709,66,
1/5/2015,9/1/2016,1,61.7700004577637,,61.9900016784668,263,
1/5/2015,10/1/2016,1,62.2299995422363,,62.4599990844727,15,
1/5/2015,11/1/2016,1,62.6699981689453,,62.9199981689453,128,
1/5/2015,12/1/2016,1,63.0800018310547,64.25,62.8899993896484,7528,
1/5/2015,1/1/2017,1,63.2999992370606,,,139,
1/5/2015,2/1/2017,1,63.5499992370606,,,0,
1/5/2015,3/1/2017,1,63.810001373291,,,0,
1/5/2015,4/1/2017,1,64.0999984741211,,,0,
1/5/2015,5/1/2017,1,64.4000015258789,,,0,
1/5/2015,6/1/2017,1,64.7099990844727,65.0599975585938,64.5299987792969,370,
1/5/2015,7/1/2017,1,64.8399963378906,,,0,
1/5/2015,8/1/2017,1,65.0100021362305,,,0,
1/5/2015,9/1/2017,1,65.1900024414063,,,0,
1/5/2015,10/1/2017,1,65.4000015258789,,,0,
1/5/2015,11/1/2017,1,65.629997253418,,,0,
1/5/2015,12/1/2017,1,65.879997253418,66.6399993896484,65.7399978637695,2261,
1/5/2015,1/1/2018,1,65.9499969482422,,,150,
1/5/2015,2/1/2018,1,66.0400009155273,,,0,
1/5/2015,3/1/2018,1,66.1500015258789,,,0,
1/5/2015,4/1/2018,1,66.2699966430664,,,0,
1/5/2015,5/1/2018,1,66.4000015258789,,,150,
1/5/2015,6/1/2018,1,66.5599975585937,,,300,
1/5/2015,7/1/2018,1,66.6500015258789,,,150,
1/5/2015,8/1/2018,1,66.7900009155273,,,0,
1/5/2015,9/1/2018,1,66.9499969482422,,,0,
1/5/2015,10/1/2018,1,67.1399993896484,,,0,
1/5/2015,11/1/2018,1,67.3499984741211,,,150,
1/5/2015,12/1/2018,1,67.5699996948242,68.3899993896484,67.4899978637695,630,
1/5/2015,1/1/2019,1,67.5800018310547,,,0,
1/5/2015,2/1/2019,1,67.6100006103516,,,0,
1/5/2015,3/1/2019,1,67.6500015258789,,,0,
1/5/2015,4/1/2019,1,67.6999969482422,,,0,
1/5/2015,5/1/2019,1,67.7699966430664,,,0,
1/5/2015,6/1/2019,1,67.870002746582,,,0,
1/5/2015,7/1/2019,1,67.9000015258789,,,0,
1/5/2015,8/1/2019,1,67.9700012207031,,,0,
1/5/2015,9/1/2019,1,68.0599975585938,,,0,
1/5/2015,10/1/2019,1,68.1699981689453,,,0,
1/5/2015,11/1/2019,1,68.2900009155273,,,0,
1/5/2015,12/1/2019,1,68.4400024414063,68.6500015258789,68.2399978637695,30,
1/5/2015,1/1/2020,1,68.4700012207031,,,0,
1/5/2015,2/1/2020,1,68.5100021362305,,,0,
1/5/2015,3/1/2020,1,68.5599975585938,,,0,
1/5/2015,4/1/2020,1,68.620002746582,,,0,
1/5/2015,5/1/2020,1,68.6900024414063,,,0,
1/5/2015,6/1/2020,1,68.7600021362305,,,0,
1/5/2015,7/1/2020,1,68.7799987792969,,,0,
1/5/2015,8/1/2020,1,68.8099975585938,,,0,
1/5/2015,9/1/2020,1,68.8600006103516,,,0,
1/5/2015,10/1/2020,1,68.9199981689453,,,0,
1/5/2015,11/1/2020,1,68.9899978637695,,,0,
1/5/2015,12/1/2020,1,69.0699996948242,69.5,69.4000015258789,3,
1/5/2015,6/1/2021,1,69.3199996948242,,,0,
1/5/2015,12/1/2021,1,69.5699996948242,70.0999984741211,70.0999984741211,3,
1/5/2015,6/1/2022,1,69.6800003051758,,,0,
1/5/2015,12/1/2022,1,69.7900009155273,,,0,
1/5/2015,6/1/2023,1,69.7900009155273,,,0,
1/5/2015,12/1/2023,1,69.7900009155273,,,0,
1/5/2015,2/1/2015,3,1.74919998645782,1.79960000514984,1.73860001564026,66059,
1/5/2015,3/1/2015,3,1.72940003871918,1.78310000896454,1.71889996528626,34706,
1/5/2015,4/1/2015,3,1.71510004997253,1.76499998569489,1.70480000972748,18123,
1/5/2015,5/1/2015,3,1.71749997138977,1.76909995079041,1.70869994163513,8427,
1/5/2015,6/1/2015,3,1.72880005836487,1.77369999885559,1.71340000629425,17922,
1/5/2015,7/1/2015,3,1.74759995937347,1.78629994392395,1.73800003528595,3458,
1/5/2015,8/1/2015,3,1.7668000459671,1.81140005588532,1.75750005245209,2092,
1/5/2015,9/1/2015,3,1.78610002994537,1.82159996032715,1.769700050354,2316,
1/5/2015,10/1/2015,3,1.80550003051758,1.84099996089935,1.792799949646,1621,
1/5/2015,11/1/2015,3,1.82290005683899,1.85440003871918,1.80569994449615,1426,
1/5/2015,12/1/2015,3,1.83930003643036,1.87650001049042,1.82369995117188,8166,
1/5/2015,1/1/2016,3,1.85699999332428,1.87909996509552,1.84060001373291,669,
1/5/2015,2/1/2016,3,1.8701000213623,1.88499999046326,1.85479998588562,522,
1/5/2015,3/1/2016,3,1.87409996986389,1.90139997005463,1.86049997806549,552,
1/5/2015,4/1/2016,3,1.87059998512268,1.87999999523163,1.85810005664825,358,
1/5/2015,5/1/2016,3,1.87510001659393,1.88789999485016,1.86450004577637,126,
1/5/2015,6/1/2016,3,1.88610005378723,1.89740002155304,1.87230002880096,181,
1/5/2015,7/1/2016,3,1.89810001850128,1.9099999666214,1.88919997215271,37,
1/5/2015,8/1/2016,3,1.91310000419617,1.90349996089935,1.90349996089935,26,
1/5/2015,9/1/2016,3,1.92910003662109,1.91919994354248,1.91919994354248,15,
1/5/2015,10/1/2016,3,1.94659996032715,1.94749999046326,1.93949997425079,10,
1/5/2015,11/1/2016,3,1.96410000324249,1.97749996185303,1.95729994773865,20,
1/5/2015,12/1/2016,3,1.98109996318817,1.99500000476837,1.96930003166199,311,
1/5/2015,1/1/2017,3,1.99609994888306,2,1.99179995059967,31,
1/5/2015,2/1/2017,3,1.99960005283356,,,2,
1/5/2015,3/1/2017,3,2.00009989738464,,,1,
1/5/2015,4/1/2017,3,1.9970999956131,,,0,
1/5/2015,5/1/2017,3,1.99609994888306,,,0,
1/5/2015,6/1/2017,3,1.99609994888306,,,0,
1/5/2015,7/1/2017,3,2.0006000995636,,,0,
1/5/2015,8/1/2017,3,2.00909996032715,,,0,
1/5/2015,9/1/2017,3,2.01760005950928,,,0,
1/5/2015,10/1/2017,3,2.02609992027283,,,0,
1/5/2015,11/1/2017,3,2.03410005569458,,,0,
1/5/2015,12/1/2017,3,2.041100025177,,,0,
1/5/2015,1/1/2018,3,2.04010009765625,2.08500003814697,2.08500003814697,1,
1/5/2015,2/1/2018,3,2.03909993171692,,,0,
1/5/2015,3/1/2018,3,2.03660011291504,,,0,
1/5/2015,4/1/2018,3,2.03110003471375,,,0,
1/5/2015,5/1/2018,3,2.02760004997253,,,0,
1/5/2015,6/1/2018,3,2.02509999275208,,,0,
1/5/2015,7/1/2018,3,2.02559995651245,,,0,
1/5/2015,8/1/2018,3,2.03060007095337,,,0,
1/5/2015,9/1/2018,3,2.03559994697571,,,0,
1/5/2015,10/1/2018,3,2.04060006141663,,,0,
1/5/2015,11/1/2018,3,2.04559993743896,,,0,
1/5/2015,12/1/2018,3,2.04959988594055,,,0,
1/5/2015,1/1/2019,3,2.0485999584198,2.09999990463257,,0,
1/5/2015,2/1/2015,4,1.38139998912811,1.4404000043869,1.36150002479553,46187,
1/5/2015,3/1/2015,4,1.41530001163483,1.46879994869232,1.39610004425049,19700,
1/5/2015,4/1/2015,4,1.63750004768372,1.69130003452301,1.62360000610352,12315,
1/5/2015,5/1/2015,4,1.65559995174408,1.71000003814697,1.64219999313355,8117,
1/5/2015,6/1/2015,4,1.65849995613098,1.71010005474091,1.64549994468689,9306,
1/5/2015,7/1/2015,4,1.65499997138977,1.70309996604919,1.6414999961853,4323,
1/5/2015,8/1/2015,4,1.64839994907379,1.69260001182556,1.63349997997284,3316,
1/5/2015,9/1/2015,4,1.63810002803803,1.67900002002716,1.6253000497818,4527,
1/5/2015,10/1/2015,4,1.5291999578476,1.56439995765686,1.51900005340576,2942,
1/5/2015,11/1/2015,4,1.51750004291534,1.53559994697571,1.50890004634857,1119,
1/5/2015,12/1/2015,4,1.51890003681183,1.56749999523163,1.50479996204376,2745,
1/5/2015,1/1/2016,4,1.53750002384186,,1.52839994430542,348,
1/5/2015,2/1/2016,4,1.56050002574921,1.54999995231628,1.54999995231628,183,
1/5/2015,3/1/2016,4,1.58749997615814,,1.5842000246048,180,
1/5/2015,4/1/2016,4,1.7940000295639,1.79900002479553,1.79729998111725,346,
1/5/2015,5/1/2016,4,1.80229997634888,,1.80859994888306,46,
1/5/2015,6/1/2016,4,1.80019998550415,,1.80599999427795,52,
1/5/2015,7/1/2016,4,1.79270005226135,,1.80099999904633,28,
1/5/2015,8/1/2016,4,1.78269994258881,,1.79100000858307,0,
1/5/2015,9/1/2016,4,1.76769995689392,,,0,
1/5/2015,10/1/2016,4,1.64769995212555,,,0,
1/5/2015,11/1/2016,4,1.62919998168945,,,0,
1/5/2015,12/1/2016,4,1.62220001220703,,1.63810002803803,0,
1/5/2015,1/1/2017,4,1.62020003795624,,,0,
1/5/2015,2/1/2017,4,1.62720000743866,,,0,
1/5/2015,3/1/2017,4,1.63719999790192,,,0,
1/5/2015,4/1/2017,4,1.78620004653931,,,0,
1/5/2015,5/1/2017,4,1.78369998931885,,,0,
1/5/2015,6/1/2017,4,1.77470004558563,,,0,
1/5/2015,7/1/2017,4,1.76269996166229,,,0,
1/5/2015,8/1/2017,4,1.74769997596741,,,0,
1/5/2015,9/1/2017,4,1.73020005226135,,,0,
1/5/2015,10/1/2017,4,1.63020002841949,,,0,
1/5/2015,11/1/2017,4,1.60769999027252,,,0,
1/5/2015,12/1/2017,4,1.59519994258881,,,0,
1/5/2015,1/1/2018,4,1.59019994735718,,,0,
1/6/2015,2/1/2015,1,47.9300003051758,50.3699989318848,47.5499992370605,451642,
1/6/2015,3/1/2015,1,48.4599990844727,50.8400001525879,48.0900001525879,162091,
1/6/2015,4/1/2015,1,49.1599998474121,51.4700012207031,48.7900009155274,82434,
1/6/2015,5/1/2015,1,49.9700012207031,52.1800003051758,49.5400009155273,45236,
1/6/2015,6/1/2015,1,50.7799987792969,53.0400009155273,50.3400001525879,74784,
1/6/2015,7/1/2015,1,51.5299987792969,53.7200012207031,51.0699996948242,23647,
1/6/2015,8/1/2015,1,52.2299995422363,54.2900009155273,51.7799987792969,11998,
1/6/2015,9/1/2015,1,52.9199981689453,54.9900016784668,52.5999984741211,18168,
1/6/2015,10/1/2015,1,53.5999984741211,55.6300010681152,53.1699981689453,4449,
1/6/2015,11/1/2015,1,54.310001373291,56.4500007629395,53.8699989318848,2517,
1/6/2015,12/1/2015,1,55.0099983215332,57.25,54.5699996948242,51070,
1/6/2015,1/1/2016,1,55.5699996948242,57.3600006103516,55.2000007629395,2236,
1/6/2015,2/1/2016,1,56.1199989318848,,55.7900009155273,1468,
1/6/2015,3/1/2016,1,56.6599998474121,57.5,56.3300018310547,2112,
1/6/2015,4/1/2016,1,57.189998626709,,57.0800018310547,154,
1/6/2015,5/1/2016,1,57.7200012207031,,57.6800003051758,152,
1/6/2015,6/1/2016,1,58.2599983215332,60.439998626709,57.9099998474121,9440,
1/6/2015,7/1/2016,1,58.689998626709,,58.6500015258789,324,
1/6/2015,8/1/2016,1,59.1399993896484,,59.2400016784668,173,
1/6/2015,9/1/2016,1,59.5999984741211,,59.8199996948242,111,
1/6/2015,10/1/2016,1,60.0499992370605,,60.2999992370606,7,
1/6/2015,11/1/2016,1,60.4799995422363,,60.7700004577637,5,
1/6/2015,12/1/2016,1,60.8899993896484,63.2000007629395,60.5299987792969,20073,
1/6/2015,1/1/2017,1,61.1199989318848,,,693,
1/6/2015,2/1/2017,1,61.3800010681152,,,334,
1/6/2015,3/1/2017,1,61.6500015258789,,,0,
1/6/2015,4/1/2017,1,61.9500007629395,,,0,
1/6/2015,5/1/2017,1,62.25,,,0,
1/6/2015,6/1/2017,1,62.5699996948242,63,62.439998626709,288,
1/6/2015,7/1/2017,1,62.7099990844727,,,0,
1/6/2015,8/1/2017,1,62.8800010681152,,,0,
1/6/2015,9/1/2017,1,63.0699996948242,,,0,
1/6/2015,10/1/2017,1,63.2900009155273,,,0,
1/6/2015,11/1/2017,1,63.5200004577637,,,0,
1/6/2015,12/1/2017,1,63.7799987792969,66.0100021362305,63.5,4118,
1/6/2015,1/1/2018,1,63.8600006103516,,,0,
1/6/2015,2/1/2018,1,63.9599990844727,,,0,
1/6/2015,3/1/2018,1,64.0800018310547,,,0,
1/6/2015,4/1/2018,1,64.2200012207031,,,0,
1/6/2015,5/1/2018,1,64.370002746582,,,0,
1/6/2015,6/1/2018,1,64.5400009155273,,,0,
1/6/2015,7/1/2018,1,64.6399993896484,,,0,
1/6/2015,8/1/2018,1,64.7900009155273,,,0,
1/6/2015,9/1/2018,1,64.9700012207031,,,0,
1/6/2015,10/1/2018,1,65.1699981689453,,,0,
1/6/2015,11/1/2018,1,65.3899993896484,,,0,
1/6/2015,12/1/2018,1,65.629997253418,67.9899978637695,65.3499984741211,1368,
1/6/2015,1/1/2019,1,65.6600036621094,,,0,
1/6/2015,2/1/2019,1,65.6999969482422,,,0,
1/6/2015,3/1/2019,1,65.7600021362305,,,0,
1/6/2015,4/1/2019,1,65.8300018310547,,,0,
1/6/2015,5/1/2019,1,65.9100036621094,,,0,
1/6/2015,6/1/2019,1,66.0199966430664,,,0,
1/6/2015,7/1/2019,1,66.0699996948242,,,0,
1/6/2015,8/1/2019,1,66.1500015258789,,,0,
1/6/2015,9/1/2019,1,66.2600021362305,,,0,
1/6/2015,10/1/2019,1,66.379997253418,,,0,
1/6/2015,11/1/2019,1,66.5199966430664,,,0,
1/6/2015,12/1/2019,1,66.6800003051758,68.8399963378906,66.4800033569336,241,
1/6/2015,1/1/2020,1,66.7099990844727,,,0,
1/6/2015,2/1/2020,1,66.75,,,0,
1/6/2015,3/1/2020,1,66.8000030517578,,,0,
1/6/2015,4/1/2020,1,66.8600006103516,,,0,
1/6/2015,5/1/2020,1,66.9300003051758,,,0,
1/6/2015,6/1/2020,1,67,,,0,
1/6/2015,7/1/2020,1,67.0199966430664,,,0,
1/6/2015,8/1/2020,1,67.0500030517578,,,0,
1/6/2015,9/1/2020,1,67.0999984741211,,,0,
1/6/2015,10/1/2020,1,67.1600036621094,,,0,
1/6/2015,11/1/2020,1,67.2300033569336,,,0,
1/6/2015,12/1/2020,1,67.3099975585938,69.1500015258789,67.4700012207031,0,
1/6/2015,6/1/2021,1,67.5599975585938,,,0,
1/6/2015,12/1/2021,1,67.8099975585937,,68.4599990844727,0,
1/6/2015,6/1/2022,1,67.9199981689453,,,0,
1/6/2015,12/1/2022,1,68.0299987792969,68.0899963378906,68.0899963378906,1,
1/6/2015,6/1/2023,1,68.0299987792969,,,0,
1/6/2015,12/1/2023,1,68.0299987792969,,,0,
1/6/2015,2/1/2015,3,1.72619998455048,1.76289999485016,1.70249998569489,73015,
1/6/2015,3/1/2015,3,1.69439995288849,1.73870003223419,1.67719995975494,44839,
1/6/2015,4/1/2015,3,1.67449998855591,1.72500002384186,1.6628999710083,20558,
1/6/2015,5/1/2015,3,1.67569994926453,1.72130000591278,1.66509997844696,10131,
1/6/2015,6/1/2015,3,1.68599998950958,1.7360999584198,1.67369997501373,15989,
1/6/2015,7/1/2015,3,1.70410001277924,1.75399994850159,1.69200003147125,6436,
1/6/2015,8/1/2015,3,1.7224999666214,1.76989996433258,1.71060001850128,5107,
1/6/2015,9/1/2015,3,1.74150002002716,1.78890001773834,1.72850000858307,2320,
1/6/2015,10/1/2015,3,1.7606999874115,1.80830001831055,1.74779999256134,1849,
1/6/2015,11/1/2015,3,1.77779996395111,1.81500005722046,1.76730000972748,1224,
1/6/2015,12/1/2015,3,1.79379999637604,1.84519994258881,1.78090000152588,7444,
1/6/2015,1/1/2016,3,1.81099998950958,1.82500004768372,1.80229997634888,1401,
1/6/2015,2/1/2016,3,1.82410001754761,1.85020005702972,1.81369996070862,359,
1/6/2015,3/1/2016,3,1.82809996604919,1.8157000541687,1.8157000541687,120,
1/6/2015,4/1/2016,3,1.82509994506836,1.81190001964569,1.81190001964569,46,
1/6/2015,5/1/2016,3,1.82959997653961,1.83500003814697,1.8257999420166,17,
1/6/2015,6/1/2016,3,1.84080004692078,1.86650002002716,1.83399999141693,250,
1/6/2015,7/1/2016,3,1.85280001163483,1.84870004653931,1.8478000164032,15,
1/6/2015,8/1/2016,3,1.86779999732971,1.87249994277954,1.86000001430511,16,
1/6/2015,9/1/2016,3,1.88380002975464,1.88750004768372,1.87969994544983,17,
1/6/2015,10/1/2016,3,1.90129995346069,1.9099999666214,1.89719998836517,11,
1/6/2015,11/1/2016,3,1.91879999637604,1.92999994754791,1.91470003128052,7,
1/6/2015,12/1/2016,3,1.93579995632172,1.94599997997284,1.932000041008,9,
1/6/2015,1/1/2017,3,1.9507999420166,1.95550000667572,1.95379996299744,4,
1/6/2015,2/1/2017,3,1.9543000459671,,,0,
1/6/2015,3/1/2017,3,1.95480000972748,,,0,
1/6/2015,4/1/2017,3,1.95179998874664,,,0,
1/6/2015,5/1/2017,3,1.9507999420166,,,0,
1/6/2015,6/1/2017,3,1.9507999420166,2,2,2,
1/6/2015,7/1/2017,3,1.95529997348785,,,0,
1/6/2015,8/1/2017,3,1.96379995346069,,,0,
1/6/2015,9/1/2017,3,1.97230005264282,,,0,
1/6/2015,10/1/2017,3,1.98080003261566,,,0,
1/6/2015,11/1/2017,3,1.98880004882813,,,0,
1/6/2015,12/1/2017,3,1.99580001831055,,,0,
1/6/2015,1/1/2018,3,1.99479997158051,,,0,
1/6/2015,2/1/2018,3,1.99380004405975,,,0,
1/6/2015,3/1/2018,3,1.99129998683929,,,0,
1/6/2015,4/1/2018,3,1.98580002784729,,,0,
1/6/2015,5/1/2018,3,1.98230004310608,,,0,
1/6/2015,6/1/2018,3,1.97979998588562,,,0,
1/6/2015,7/1/2018,3,1.980299949646,,,0,
1/6/2015,8/1/2018,3,1.98529994487762,,,0,
1/6/2015,9/1/2018,3,1.99030005931854,,,0,
1/6/2015,10/1/2018,3,1.99530005455017,,,0,
1/6/2015,11/1/2018,3,2.00029993057251,,,0,
1/6/2015,12/1/2018,3,2.00430011749268,,,0,
1/6/2015,1/1/2019,3,2.00329995155334,,,0,
1/6/2015,2/1/2015,4,1.35430002212524,1.39890003204346,1.34370005130768,61161,
1/6/2015,3/1/2015,4,1.38629996776581,1.42879998683929,1.37360000610352,32009,
1/6/2015,4/1/2015,4,1.60189998149872,1.64400005340576,1.58899998664856,15178,
1/6/2015,5/1/2015,4,1.61899995803833,1.6599999666214,1.6061999797821,9105,
1/6/2015,6/1/2015,4,1.62199997901917,1.66419994831085,1.60749995708466,9334,
1/6/2015,7/1/2015,4,1.61880004405975,1.66100001335144,1.60380005836487,4303,
1/6/2015,8/1/2015,4,1.61199998855591,1.65279996395111,1.60029995441437,4672,
1/6/2015,9/1/2015,4,1.59940004348755,1.64209997653961,1.58879995346069,6932,
1/6/2015,10/1/2015,4,1.48660004138947,1.52699995040894,1.47370004653931,3614,
1/6/2015,11/1/2015,4,1.47520005702972,1.51080000400543,1.46749997138977,1433,
1/6/2015,12/1/2015,4,1.47619998455048,1.52520000934601,1.46290004253387,3097,
1/6/2015,1/1/2016,4,1.49489998817444,1.48769998550415,1.48590004444122,526,
1/6/2015,2/1/2016,4,1.51870000362396,,1.5139000415802,310,
1/6/2015,3/1/2016,4,1.54719996452332,,1.54289996623993,133,
1/6/2015,4/1/2016,4,1.75520002841949,,1.75759994983673,132,
1/6/2015,5/1/2016,4,1.76569998264313,,1.77160000801086,110,
1/6/2015,6/1/2016,4,1.76470005512238,,1.77009999752045,60,
1/6/2015,7/1/2016,4,1.75769996643066,,1.76559996604919,29,
1/6/2015,8/1/2016,4,1.74919998645782,,1.75639998912811,25,
1/6/2015,9/1/2016,4,1.73819994926453,,1.74570000171661,2,
1/6/2015,10/1/2016,4,1.62619996070862,,,0,
1/6/2015,11/1/2016,4,1.60769999027252,,,0,
1/6/2015,12/1/2016,4,1.6007000207901,1.63450002670288,1.60160005092621,0,
1/6/2015,1/1/2017,4,1.59870004653931,,,0,
1/6/2015,2/1/2017,4,1.60570001602173,,,0,
1/6/2015,3/1/2017,4,1.61570000648499,,,0,
1/6/2015,4/1/2017,4,1.76470005512238,,,0,
1/6/2015,5/1/2017,4,1.76219999790192,,,0,
1/6/2015,6/1/2017,4,1.7532000541687,,,0,
1/6/2015,7/1/2017,4,1.74119997024536,,,0,
1/6/2015,8/1/2017,4,1.72619998455048,,,0,
1/6/2015,9/1/2017,4,1.70869994163513,,,0,
1/6/2015,10/1/2017,4,1.60870003700256,,,0,
1/6/2015,11/1/2017,4,1.58619999885559,,,0,
1/6/2015,12/1/2017,4,1.57369995117188,,,0,
1/6/2015,1/1/2018,4,1.56869995594025,,,0,
1/7/2015,2/1/2015,1,48.6500015258789,49.310001373291,46.8300018310547,460083,
1/7/2015,3/1/2015,1,49.0800018310547,49.7799987792969,47.3499984741211,183040,
1/7/2015,4/1/2015,1,49.7200012207031,50.4300003051758,48.0499992370605,64467,
1/7/2015,5/1/2015,1,50.4799995422363,51.1199989318848,48.8800010681152,29138,
1/7/2015,6/1/2015,1,51.2299995422363,51.8800010681152,49.6500015258789,62550,
1/7/2015,7/1/2015,1,51.9500007629395,52.5200004577637,50.439998626709,16131,
1/7/2015,8/1/2015,1,52.6100006103516,53.2099990844727,51.3400001525879,6079,
1/7/2015,9/1/2015,1,53.25,53.8600006103516,52.1100006103516,13246,
1/7/2015,10/1/2015,1,53.8699989318848,54.4700012207031,52.6199989318848,2890,
1/7/2015,11/1/2015,1,54.5099983215332,55.0299987792969,53.6100006103516,1938,
1/7/2015,12/1/2015,1,55.1500015258789,55.810001373291,54,49347,
1/7/2015,1/1/2016,1,55.6599998474121,56.1500015258789,54.810001373291,1944,
1/7/2015,2/1/2016,1,56.1800003051758,56.7099990844727,55.3300018310547,1248,
1/7/2015,3/1/2016,1,56.689998626709,57.2200012207031,55.8800010681152,1703,
1/7/2015,4/1/2016,1,57.1800003051758,57.4900016784668,56.6399993896484,494,
1/7/2015,5/1/2016,1,57.6599998474121,57.8899993896484,57.2900009155273,114,
1/7/2015,6/1/2016,1,58.1500015258789,58.7700004577637,57.3800010681152,7299,
1/7/2015,7/1/2016,1,58.5400009155273,58.75,58.3499984741211,258,
1/7/2015,8/1/2016,1,58.9500007629395,,58.9599990844727,211,
1/7/2015,9/1/2016,1,59.3600006103516,,59.4700012207031,171,
1/7/2015,10/1/2016,1,59.7700004577637,,59.9000015258789,316,
1/7/2015,11/1/2016,1,60.1699981689453,,60.2999992370606,78,
1/7/2015,12/1/2016,1,60.5699996948242,61.2000007629395,60.0800018310547,15925,
1/7/2015,1/1/2017,1,60.7900009155273,,,78,
1/7/2015,2/1/2017,1,61.0400009155273,,,20,
1/7/2015,3/1/2017,1,61.2999992370605,,,0,
1/7/2015,4/1/2017,1,61.5900001525879,,,0,
1/7/2015,5/1/2017,1,61.8800010681152,,,0,
1/7/2015,6/1/2017,1,62.1800003051758,62.310001373291,62.1100006103516,216,
1/7/2015,7/1/2017,1,62.310001373291,,,0,
1/7/2015,8/1/2017,1,62.4700012207031,,,0,
1/7/2015,9/1/2017,1,62.6599998474121,,,0,
1/7/2015,10/1/2017,1,62.8699989318848,,,0,
1/7/2015,11/1/2017,1,63.0999984741211,,,1,
1/7/2015,12/1/2017,1,63.3499984741211,64.0500030517578,63,5179,
1/7/2015,1/1/2018,1,63.4199981689453,,,0,
1/7/2015,2/1/2018,1,63.5099983215332,,,0,
1/7/2015,3/1/2018,1,63.6199989318848,,,0,
1/7/2015,4/1/2018,1,63.75,,,0,
1/7/2015,5/1/2018,1,63.8899993896484,,,0,
1/7/2015,6/1/2018,1,64.0500030517578,,,0,
1/7/2015,7/1/2018,1,64.1399993896484,,,0,
1/7/2015,8/1/2018,1,64.2799987792969,,,0,
1/7/2015,9/1/2018,1,64.4499969482422,,,0,
1/7/2015,10/1/2018,1,64.6399993896484,,,0,
1/7/2015,11/1/2018,1,64.8499984741211,,,0,
1/7/2015,12/1/2018,1,65.0899963378906,65.9100036621094,64.75,1785,
1/7/2015,1/1/2019,1,65.120002746582,,,0,
1/7/2015,2/1/2019,1,65.1600036621094,,,0,
1/7/2015,3/1/2019,1,65.2200012207031,,,0,
1/7/2015,4/1/2019,1,65.2900009155273,,,0,
1/7/2015,5/1/2019,1,65.370002746582,,,0,
1/7/2015,6/1/2019,1,65.4700012207031,,,0,
1/7/2015,7/1/2019,1,65.5100021362305,,,0,
1/7/2015,8/1/2019,1,65.5899963378906,,,0,
1/7/2015,9/1/2019,1,65.6999969482422,,,0,
1/7/2015,10/1/2019,1,65.8199996948242,,,0,
1/7/2015,11/1/2019,1,65.9599990844727,,,0,
1/7/2015,12/1/2019,1,66.120002746582,67.4000015258789,65.5299987792969,372,
1/7/2015,1/1/2020,1,66.1399993896484,,,0,
1/7/2015,2/1/2020,1,66.1699981689453,,,0,
1/7/2015,3/1/2020,1,66.2099990844727,,,0,
1/7/2015,4/1/2020,1,66.2600021362305,,,0,
1/7/2015,5/1/2020,1,66.3199996948242,,,0,
1/7/2015,6/1/2020,1,66.3899993896484,,,0,
1/7/2015,7/1/2020,1,66.4100036621094,,,0,
1/7/2015,8/1/2020,1,66.4400024414063,,,0,
1/7/2015,9/1/2020,1,66.4800033569336,,,0,
1/7/2015,10/1/2020,1,66.5299987792969,,,0,
1/7/2015,11/1/2020,1,66.5899963378906,,,0,
1/7/2015,12/1/2020,1,66.6600036621094,67.5100021362305,66.8399963378906,30,
1/7/2015,6/1/2021,1,66.9100036621094,,,0,
1/7/2015,12/1/2021,1,67.1600036621094,67.9700012207031,67.6699981689453,12,
1/7/2015,6/1/2022,1,67.2699966430664,,,0,
1/7/2015,12/1/2022,1,67.379997253418,,,162,
1/7/2015,6/1/2023,1,67.379997253418,,,0,
1/7/2015,12/1/2023,1,67.379997253418,,,0,
1/7/2015,2/1/2015,3,1.69990003108978,1.72560000419617,1.67149996757507,75035,
1/7/2015,3/1/2015,3,1.67550003528595,1.69659996032715,1.64859998226166,43742,
1/7/2015,4/1/2015,3,1.65900003910065,1.67850005626678,1.63450002670288,20994,
1/7/2015,5/1/2015,3,1.66110002994537,1.67999994754791,1.63750004768372,10522,
1/7/2015,6/1/2015,3,1.67279994487762,1.6900999546051,1.64779996871948,17535,
1/7/2015,7/1/2015,3,1.69140005111694,1.70669996738434,1.66929996013641,3960,
1/7/2015,8/1/2015,3,1.71029996871948,1.72590005397797,1.68659996986389,2307,
1/7/2015,9/1/2015,3,1.73010003566742,1.74650001525879,1.7063000202179,2552,
1/7/2015,10/1/2015,3,1.74979996681213,1.76409995555878,1.72819995880127,2505,
1/7/2015,11/1/2015,3,1.76699995994568,1.77970004081726,1.74670004844666,2784,
1/7/2015,12/1/2015,3,1.78310000896454,1.79840004444122,1.75989997386932,8421,
1/7/2015,1/1/2016,3,1.79990005493164,1.81110000610352,1.7804000377655,661,
1/7/2015,2/1/2016,3,1.8128000497818,1.82239997386932,1.7936999797821,197,
1/7/2015,3/1/2016,3,1.81700003147125,1.82799994945526,1.79820001125336,362,
1/7/2015,4/1/2016,3,1.81439995765686,1.82009994983673,1.80159997940063,148,
1/7/2015,5/1/2016,3,1.81850004196167,,1.80999994277954,131,
1/7/2015,6/1/2016,3,1.82949995994568,1.81490004062653,1.81490004062653,700,
1/7/2015,7/1/2016,3,1.84179997444153,1.84609997272491,1.83070003986359,26,
1/7/2015,8/1/2016,3,1.85710000991821,,1.84739995002747,11,
1/7/2015,9/1/2016,3,1.87310004234314,1.88010001182556,1.86590003967285,7,
1/7/2015,10/1/2016,3,1.89059996604919,,1.88429999351501,5,
1/7/2015,11/1/2016,3,1.90810000896454,,1.89970004558563,9,
1/7/2015,12/1/2016,3,1.92509996891022,1.92159998416901,1.90550005435944,618,
1/7/2015,1/1/2017,3,1.9400999546051,,1.93620002269745,0,
1/7/2015,2/1/2017,3,1.9436000585556,,,0,
1/7/2015,3/1/2017,3,1.94410002231598,,,0,
1/7/2015,4/1/2017,3,1.94110000133514,,,0,
1/7/2015,5/1/2017,3,1.9400999546051,,,0,
1/7/2015,6/1/2017,3,1.9400999546051,,,0,
1/7/2015,7/1/2017,3,1.94459998607636,,,0,
1/7/2015,8/1/2017,3,1.95309996604919,,,0,
1/7/2015,9/1/2017,3,1.96159994602203,,,0,
1/7/2015,10/1/2017,3,1.97010004520416,,,0,
1/7/2015,11/1/2017,3,1.97809994220734,,,0,
1/7/2015,12/1/2017,3,1.98510003089905,,,0,
1/7/2015,1/1/2018,3,1.98409998416901,,,0,
1/7/2015,2/1/2018,3,1.98310005664825,,,0,
1/7/2015,3/1/2018,3,1.9805999994278,,,0,
1/7/2015,4/1/2018,3,1.97510004043579,,,0,
1/7/2015,5/1/2018,3,1.97160005569458,,,0,
1/7/2015,6/1/2018,3,1.96909999847412,2,,0,
1/7/2015,7/1/2018,3,1.9695999622345,,,0,
1/7/2015,8/1/2018,3,1.97459995746613,,,0,
1/7/2015,9/1/2018,3,1.97959995269775,,,0,
1/7/2015,10/1/2018,3,1.98459994792938,,,0,
1/7/2015,11/1/2018,3,1.98959994316101,,,0,
1/7/2015,12/1/2018,3,1.99360001087189,,,0,
1/7/2015,1/1/2019,3,1.99259996414185,,,0,
1/7/2015,2/1/2015,4,1.33759999275208,1.36749994754791,1.31099998950958,56396,
1/7/2015,3/1/2015,4,1.37660002708435,1.39660000801086,1.34969997406006,33485,
1/7/2015,4/1/2015,4,1.59809994697571,1.61160004138947,1.57219994068146,18022,
1/7/2015,5/1/2015,4,1.6168999671936,1.6279000043869,1.59270000457764,10930,
1/7/2015,6/1/2015,4,1.62109994888306,1.6311000585556,1.59099996089935,11982,
1/7/2015,7/1/2015,4,1.61870002746582,1.62709999084473,1.58870005607605,5097,
1/7/2015,8/1/2015,4,1.6117000579834,1.61559998989105,1.58360004425049,4620,
1/7/2015,9/1/2015,4,1.59829998016357,1.60660004615784,1.56980001926422,5403,
1/7/2015,10/1/2015,4,1.48500001430511,1.49399995803833,1.46050000190735,3971,
1/7/2015,11/1/2015,4,1.47259998321533,1.47609996795654,1.45229995250702,1413,
1/7/2015,12/1/2015,4,1.47160005569458,1.48099994659424,1.44840002059937,4068,
1/7/2015,1/1/2016,4,1.48909997940063,1.49629998207092,1.47200000286102,250,
1/7/2015,2/1/2016,4,1.51259994506836,,1.49609994888306,36,
1/7/2015,3/1/2016,4,1.54180002212524,1.54509997367859,1.52579998970032,19,
1/7/2015,4/1/2016,4,1.7503000497818,,1.74119997024536,13,
1/7/2015,5/1/2016,4,1.76129996776581,1.77509999275208,1.75469994544983,226,
1/7/2015,6/1/2016,4,1.76020002365112,1.77009999752045,1.75,30,
1/7/2015,7/1/2016,4,1.7532000541687,1.77009999752045,1.74769997596741,11,
1/7/2015,8/1/2016,4,1.74469995498657,1.76010000705719,1.73969995975494,5,
1/7/2015,9/1/2016,4,1.73370003700256,1.75010001659393,1.73020005226135,202,
1/7/2015,10/1/2016,4,1.62170004844666,,,0,
1/7/2015,11/1/2016,4,1.60319995880127,,,0,
1/7/2015,12/1/2016,4,1.59619998931885,1.60399997234344,1.57550001144409,15,
1/7/2015,1/1/2017,4,1.59420001506805,,,0,
1/7/2015,2/1/2017,4,1.60119998455048,,,0,
1/7/2015,3/1/2017,4,1.61119997501373,,,0,
1/7/2015,4/1/2017,4,1.76020002365112,,,0,
1/7/2015,5/1/2017,4,1.75769996643066,,,0,
1/7/2015,6/1/2017,4,1.74870002269745,,,0,
1/7/2015,7/1/2017,4,1.7367000579834,,,0,
1/7/2015,8/1/2017,4,1.72169995307922,,,0,
1/7/2015,9/1/2017,4,1.70420002937317,,,0,
1/7/2015,10/1/2017,4,1.60420000553131,,,0,
1/7/2015,11/1/2017,4,1.58169996738434,,,0,
1/7/2015,12/1/2017,4,1.56920003890991,,,0,
1/7/2015,1/1/2018,4,1.56420004367828,,,0,
1/8/2015,2/1/2015,1,48.7900009155274,49.6500015258789,47.7299995422363,362081,
1/8/2015,3/1/2015,1,49.2799987792969,50.0400009155274,48.2000007629395,175928,
1/8/2015,4/1/2015,1,49.9799995422363,50.6399993896484,48.9099998474121,69884,
1/8/2015,5/1/2015,1,50.75,51.2999992370605,49.689998626709,36609,
1/8/2015,6/1/2015,1,51.4900016784668,52,50.3800010681152,61537,
1/8/2015,7/1/2015,1,52.189998626709,52.6300010681152,51.1300010681152,14371,
1/8/2015,8/1/2015,1,52.8300018310547,53.1199989318848,51.8400001525879,7324,
1/8/2015,9/1/2015,1,53.4599990844727,53.7400016784668,52.4700012207031,8808,
1/8/2015,10/1/2015,1,54.060001373291,54.3300018310547,52.9599990844727,4525,
1/8/2015,11/1/2015,1,54.6800003051758,54.9599990844727,53.6100006103516,1938,
1/8/2015,12/1/2015,1,55.2999992370606,55.7000007629395,54.2200012207031,39826,
1/8/2015,1/1/2016,1,55.7999992370606,56.0999984741211,54.8499984741211,2294,
1/8/2015,2/1/2016,1,56.2999992370605,56.5800018310547,55.3499984741211,1809,
1/8/2015,3/1/2016,1,56.7999992370605,57.0699996948242,55.8499984741211,1287,
1/8/2015,4/1/2016,1,57.2900009155273,,56.5400009155273,297,
1/8/2015,5/1/2016,1,57.7700004577637,,57.1100006103516,236,
1/8/2015,6/1/2016,1,58.2599983215332,58.189998626709,57.2200012207031,4500,
1/8/2015,7/1/2016,1,58.6399993896484,,58.0200004577637,106,
1/8/2015,8/1/2016,1,59.0499992370606,,58.5299987792969,43,
1/8/2015,9/1/2016,1,59.4599990844727,,59.0299987792969,365,
1/8/2015,10/1/2016,1,59.8600006103516,,59.4300003051758,66,
1/8/2015,11/1/2016,1,60.2599983215332,,59.810001373291,0,
1/8/2015,12/1/2016,1,60.6500015258789,61,59.689998626709,13143,
1/8/2015,1/1/2017,1,60.8600006103516,,,15,
1/8/2015,2/1/2017,1,61.0999984741211,,,0,
1/8/2015,3/1/2017,1,61.3600006103516,,,0,
1/8/2015,4/1/2017,1,61.6399993896484,,,0,
1/8/2015,5/1/2017,1,61.9300003051758,,,0,
1/8/2015,6/1/2017,1,62.2200012207031,61.7599983215332,61.4799995422363,182,
1/8/2015,7/1/2017,1,62.3600006103516,,,0,
1/8/2015,8/1/2017,1,62.5200004577637,,,0,
1/8/2015,9/1/2017,1,62.7099990844727,,,0,
1/8/2015,10/1/2017,1,62.9199981689453,,,0,
1/8/2015,11/1/2017,1,63.1500015258789,,,1,
1/8/2015,12/1/2017,1,63.4099998474121,63.5699996948242,62.5,3438,
1/8/2015,1/1/2018,1,63.4799995422363,,,0,
1/8/2015,2/1/2018,1,63.5699996948242,,,0,
1/8/2015,3/1/2018,1,63.6800003051758,,,0,
1/8/2015,4/1/2018,1,63.810001373291,,,0,
1/8/2015,5/1/2018,1,63.9500007629395,,,0,
1/8/2015,6/1/2018,1,64.1100006103516,,,0,
1/8/2015,7/1/2018,1,64.1999969482422,,,0,
1/8/2015,8/1/2018,1,64.3399963378906,,,0,
1/8/2015,9/1/2018,1,64.5100021362305,,,0,
1/8/2015,10/1/2018,1,64.6999969482422,,,0,
1/8/2015,11/1/2018,1,64.9100036621094,,,0,
1/8/2015,12/1/2018,1,65.1399993896484,65.1999969482422,64.1399993896484,1463,
1/8/2015,1/1/2019,1,65.1699981689453,,,0,
1/8/2015,2/1/2019,1,65.2099990844727,,,0,
1/8/2015,3/1/2019,1,65.2600021362305,,,0,
1/8/2015,4/1/2019,1,65.3300018310547,,,0,
1/8/2015,5/1/2019,1,65.4100036621094,,,0,
1/8/2015,6/1/2019,1,65.5,,,0,
1/8/2015,7/1/2019,1,65.5400009155273,,,0,
1/8/2015,8/1/2019,1,65.620002746582,,,0,
1/8/2015,9/1/2019,1,65.7200012207031,,,0,
1/8/2015,10/1/2019,1,65.8399963378906,,,0,
1/8/2015,11/1/2019,1,65.9800033569336,,,0,
1/8/2015,12/1/2019,1,66.1399993896484,66.1100006103516,65.2900009155273,109,
1/8/2015,1/1/2020,1,66.1600036621094,,,0,
1/8/2015,2/1/2020,1,66.1900024414063,,,0,
1/8/2015,3/1/2020,1,66.2300033569336,,,0,
1/8/2015,4/1/2020,1,66.2799987792969,,,0,
1/8/2015,5/1/2020,1,66.3399963378906,,,0,
1/8/2015,6/1/2020,1,66.4100036621094,,,0,
1/8/2015,7/1/2020,1,66.4300003051758,,,0,
1/8/2015,8/1/2020,1,66.4599990844727,,,0,
1/8/2015,9/1/2020,1,66.5,,,0,
1/8/2015,10/1/2020,1,66.5500030517578,,,0,
1/8/2015,11/1/2020,1,66.6100006103516,,,0,
1/8/2015,12/1/2020,1,66.6800003051758,,66.3300018310547,0,
1/8/2015,6/1/2021,1,66.9300003051758,,,0,
1/8/2015,12/1/2021,1,67.1800003051758,,,0,
1/8/2015,6/1/2022,1,67.2900009155273,,,0,
1/8/2015,12/1/2022,1,67.4000015258789,,,0,
1/8/2015,6/1/2023,1,67.4000015258789,,,0,
1/8/2015,12/1/2023,1,67.4000015258789,,,0,
1/8/2015,2/1/2015,3,1.71099996566772,1.71949994564056,1.67659997940063,67232,
1/8/2015,3/1/2015,3,1.67980003356934,1.69260001182556,1.64740002155304,48613,
1/8/2015,4/1/2015,3,1.66279995441437,1.66690003871918,1.63150000572205,21603,
1/8/2015,5/1/2015,3,1.66429996490479,1.6739000082016,1.63520002365112,10483,
1/8/2015,6/1/2015,3,1.67569994926453,1.68470001220703,1.64559996128082,13048,
1/8/2015,7/1/2015,3,1.69350004196167,1.70290005207062,1.66620004177094,3865,
1/8/2015,8/1/2015,3,1.7121000289917,1.72150003910065,1.6845999956131,2351,
1/8/2015,9/1/2015,3,1.73199999332428,1.74090003967285,1.70469999313355,2535,
1/8/2015,10/1/2015,3,1.75209999084473,1.7606999874115,1.72259998321533,2339,
1/8/2015,11/1/2015,3,1.769700050354,1.77820003032684,1.74290001392365,1541,
1/8/2015,12/1/2015,3,1.78600001335144,1.79460000991821,1.75670003890991,5816,
1/8/2015,1/1/2016,3,1.80270004272461,1.81089997291565,1.77629995346069,1551,
1/8/2015,2/1/2016,3,1.8150999546051,1.82249999046326,1.79019999504089,464,
1/8/2015,3/1/2016,3,1.8186000585556,1.82439994812012,1.79589998722076,517,
1/8/2015,4/1/2016,3,1.8154000043869,1.82249999046326,1.79519999027252,276,
1/8/2015,5/1/2016,3,1.81939995288849,1.81990003585815,1.80369997024536,34,
1/8/2015,6/1/2016,3,1.83089995384216,1.83599996566772,1.80999994277954,258,
1/8/2015,7/1/2016,3,1.84319996833801,1.84650003910065,1.82509994506836,32,
1/8/2015,8/1/2016,3,1.85800004005432,1.86650002002716,1.83550000190735,18,
1/8/2015,9/1/2016,3,1.87399995326996,,1.85870003700256,254,
1/8/2015,10/1/2016,3,1.89100003242493,1.89999997615814,1.8746999502182,4,
1/8/2015,11/1/2016,3,1.90799999237061,,1.89450001716614,0,
1/8/2015,12/1/2016,3,1.92499995231628,1.91960000991821,1.9054000377655,252,
1/8/2015,1/1/2017,3,1.94000005722046,,1.93149995803833,0,
1/8/2015,2/1/2017,3,1.94350004196167,,,0,
1/8/2015,3/1/2017,3,1.94400000572205,,,0,
1/8/2015,4/1/2017,3,1.94099998474121,,,0,
1/8/2015,5/1/2017,3,1.94000005722046,,,0,
1/8/2015,6/1/2017,3,1.94000005722046,,,0,
1/8/2015,7/1/2017,3,1.94449996948242,,,0,
1/8/2015,8/1/2017,3,1.95299994945526,,,0,
1/8/2015,9/1/2017,3,1.96150004863739,,,0,
1/8/2015,10/1/2017,3,1.97000002861023,,,0,
1/8/2015,11/1/2017,3,1.97800004482269,,,0,
1/8/2015,12/1/2017,3,1.98500001430511,,,0,
1/8/2015,1/1/2018,3,1.98399996757507,,,0,
1/8/2015,2/1/2018,3,1.98300004005432,,,0,
1/8/2015,3/1/2018,3,1.98049998283386,,,0,
1/8/2015,4/1/2018,3,1.97500002384186,,,0,
1/8/2015,5/1/2018,3,1.97150003910065,,,0,
1/8/2015,6/1/2018,3,1.96899998188019,2,2,2,
1/8/2015,7/1/2018,3,1.96949994564056,,,0,
1/8/2015,8/1/2018,3,1.97449994087219,,,0,
1/8/2015,9/1/2018,3,1.97950005531311,,,0,
1/8/2015,10/1/2018,3,1.98450005054474,,,0,
1/8/2015,11/1/2018,3,1.98950004577637,,,0,
1/8/2015,12/1/2018,3,1.99349999427795,,,0,
1/8/2015,1/1/2019,3,1.99249994754791,2,,0,
1/8/2015,2/1/2015,4,1.34089994430542,1.35290002822876,1.31270003318787,62629,
1/8/2015,3/1/2015,4,1.38069999217987,1.39240002632141,1.35249996185303,50998,
1/8/2015,4/1/2015,4,1.60749995708466,1.60930001735687,1.57829999923706,22435,
1/8/2015,5/1/2015,4,1.62730002403259,1.62999999523163,1.59889996051788,12737,
1/8/2015,6/1/2015,4,1.63240003585815,1.63399994373322,1.60319995880127,12746,
1/8/2015,7/1/2015,4,1.62969994544983,1.63440001010895,1.605299949646,5422,
1/8/2015,8/1/2015,4,1.62129998207092,1.62559998035431,1.59119999408722,3368,
1/8/2015,9/1/2015,4,1.6061999797821,1.61479997634888,1.58159995079041,4156,
1/8/2015,10/1/2015,4,1.49160003662109,1.49880003929138,1.46720004081726,2215,
1/8/2015,11/1/2015,4,1.47809994220734,1.48199999332428,1.4539999961853,613,
1/8/2015,12/1/2015,4,1.47500002384186,1.48329997062683,1.44420003890991,3466,
1/8/2015,1/1/2016,4,1.49000000953674,1.49310004711151,1.46609997749329,187,
1/8/2015,2/1/2016,4,1.5110000371933,1.51540005207062,1.49129998683929,7,
1/8/2015,3/1/2016,4,1.53760004043579,,1.521399974823,1,
1/8/2015,4/1/2016,4,1.74609994888306,,,1,
1/8/2015,5/1/2016,4,1.75629997253418,,,101,
1/8/2015,6/1/2016,4,1.75520002841949,,,0,
1/8/2015,7/1/2016,4,1.74820005893707,,,0,
1/8/2015,8/1/2016,4,1.73989999294281,,,0,
1/8/2015,9/1/2016,4,1.72990000247955,,,100,
1/8/2015,10/1/2016,4,1.61940002441406,,,0,
1/8/2015,11/1/2016,4,1.60189998149872,,,0,
1/8/2015,12/1/2016,4,1.59539997577667,1.59759998321533,,0,
1/8/2015,1/1/2017,4,1.59340000152588,,,0,
1/8/2015,2/1/2017,4,1.6003999710083,,,0,
1/8/2015,3/1/2017,4,1.61039996147156,,,0,
1/8/2015,4/1/2017,4,1.75940001010895,,,0,
1/8/2015,5/1/2017,4,1.75689995288849,,,0,
1/8/2015,6/1/2017,4,1.74790000915527,,,0,
1/8/2015,7/1/2017,4,1.73590004444122,,,0,
1/8/2015,8/1/2017,4,1.72090005874634,,,0,
1/8/2015,9/1/2017,4,1.70340001583099,,,0,
1/8/2015,10/1/2017,4,1.60339999198914,,,0,
1/8/2015,11/1/2017,4,1.58089995384216,,,0,
1/8/2015,12/1/2017,4,1.56840002536774,,,0,
1/8/2015,1/1/2018,4,1.56340003013611,,,0,
1/9/2015,2/1/2015,1,48.3600006103516,49.6100006103516,47.1599998474121,421011,
1/9/2015,3/1/2015,1,48.9900016784668,50.0699996948242,47.7200012207031,199624,
1/9/2015,4/1/2015,1,49.7299995422363,50.75,48.4500007629395,58109,
1/9/2015,5/1/2015,1,50.5400009155273,51.3199996948242,49.25,30087,
1/9/2015,6/1/2015,1,51.3300018310547,52.1199989318848,50,60165,
1/9/2015,7/1/2015,1,52.0800018310547,52.7099990844727,50.7900009155273,12009,
1/9/2015,8/1/2015,1,52.7700004577637,53.2999992370606,51.4199981689453,7693,
1/9/2015,9/1/2015,1,53.4500007629395,53.9099998474121,52.0900001525879,19002,
1/9/2015,10/1/2015,1,54.0900001525879,54.4900016784668,52.8300018310547,5577,
1/9/2015,11/1/2015,1,54.7400016784668,55.060001373291,53.5099983215332,2904,
1/9/2015,12/1/2015,1,55.3800010681152,55.7799987792969,54.0200004577637,48547,
1/9/2015,1/1/2016,1,55.9000015258789,56.2000007629395,54.6699981689453,1447,
1/9/2015,2/1/2016,1,56.4199981689453,56.6800003051758,55.189998626709,1054,
1/9/2015,3/1/2016,1,56.9300003051758,57.2200012207031,55.7000007629395,963,
1/9/2015,4/1/2016,1,57.439998626709,57.5299987792969,56.3400001525879,347,
1/9/2015,5/1/2016,1,57.939998626709,58.0200004577637,56.9099998474121,288,
1/9/2015,6/1/2016,1,58.4500007629395,58.8899993896484,57.0699996948242,5991,
1/9/2015,7/1/2016,1,58.8499984741211,58.8899993896484,57.8300018310547,105,
1/9/2015,8/1/2016,1,59.2900009155273,,58.3499984741211,7,
1/9/2015,9/1/2016,1,59.7299995422363,,58.8699989318848,35,
1/9/2015,10/1/2016,1,60.1599998474121,59.9099998474121,59.310001373291,15,
1/9/2015,11/1/2016,1,60.5900001525879,60.3499984741211,59.7400016784668,15,
1/9/2015,12/1/2016,1,61.0099983215332,61.5099983215332,59.5999984741211,14917,
1/9/2015,1/1/2017,1,61.25,,,15,
1/9/2015,2/1/2017,1,61.5200004577637,,,0,
1/9/2015,3/1/2017,1,61.7999992370605,,,0,
1/9/2015,4/1/2017,1,62.0999984741211,,,0,
1/9/2015,5/1/2017,1,62.4099998474121,,,0,
1/9/2015,6/1/2017,1,62.7299995422363,62.0999984741211,62.0999984741211,212,
1/9/2015,7/1/2017,1,62.9000015258789,,,0,
1/9/2015,8/1/2017,1,63.0900001525879,,,0,
1/9/2015,9/1/2017,1,63.310001373291,,,0,
1/9/2015,10/1/2017,1,63.5499992370606,,,0,
1/9/2015,11/1/2017,1,63.810001373291,,,0,
1/9/2015,12/1/2017,1,64.0899963378906,64.5999984741211,62.6199989318848,5438,
1/9/2015,1/1/2018,1,64.1800003051758,,,55,
1/9/2015,2/1/2018,1,64.2900009155273,,,55,
1/9/2015,3/1/2018,1,64.4300003051758,,,55,
1/9/2015,4/1/2018,1,64.5800018310547,,,55,
1/9/2015,5/1/2018,1,64.75,,,55,
1/9/2015,6/1/2018,1,64.9300003051758,,,64,
1/9/2015,7/1/2018,1,65.0500030517578,,,55,
1/9/2015,8/1/2018,1,65.2200012207031,,,55,
1/9/2015,9/1/2018,1,65.4100036621094,,,55,
1/9/2015,10/1/2018,1,65.629997253418,,,55,
1/9/2015,11/1/2018,1,65.8600006103516,,,55,
1/9/2015,12/1/2018,1,66.1100006103516,66.3399963378906,64.5199966430664,2006,
1/9/2015,1/1/2019,1,66.1600036621094,,,0,
1/9/2015,2/1/2019,1,66.2200012207031,,,0,
1/9/2015,3/1/2019,1,66.2900009155274,,,0,
1/9/2015,4/1/2019,1,66.379997253418,,,0,
1/9/2015,5/1/2019,1,66.4800033569336,,,0,
1/9/2015,6/1/2019,1,66.5899963378906,,,0,
1/9/2015,7/1/2019,1,66.6500015258789,,,0,
1/9/2015,8/1/2019,1,66.75,,,0,
1/9/2015,9/1/2019,1,66.870002746582,,,0,
1/9/2015,10/1/2019,1,67.0100021362305,,,0,
1/9/2015,11/1/2019,1,67.1699981689453,,,0,
1/9/2015,12/1/2019,1,67.3499984741211,67.4800033569336,65.6699981689453,1121,
1/9/2015,1/1/2020,1,67.379997253418,,,0,
1/9/2015,2/1/2020,1,67.4199981689453,,,0,
1/9/2015,3/1/2020,1,67.4700012207031,,,0,
1/9/2015,4/1/2020,1,67.5299987792969,,,0,
1/9/2015,5/1/2020,1,67.5999984741211,,,0,
1/9/2015,6/1/2020,1,67.6800003051758,,,0,
1/9/2015,7/1/2020,1,67.7099990844727,,,0,
1/9/2015,8/1/2020,1,67.75,,,0,
1/9/2015,9/1/2020,1,67.8000030517578,,,0,
1/9/2015,10/1/2020,1,67.8600006103516,,,0,
1/9/2015,11/1/2020,1,67.9300003051758,,,0,
1/9/2015,12/1/2020,1,68.0100021362305,67.9199981689453,66.4800033569336,2,
1/9/2015,6/1/2021,1,68.2600021362305,,,0,
1/9/2015,12/1/2021,1,68.5100021362305,67.9400024414062,,0,
1/9/2015,6/1/2022,1,68.620002746582,,,0,
1/9/2015,12/1/2022,1,68.7300033569336,,,0,
1/9/2015,6/1/2023,1,68.7300033569336,,,0,
1/9/2015,12/1/2023,1,68.7300033569336,,,0,
1/9/2015,2/1/2015,3,1.70299994945526,1.73469996452332,1.67530000209808,70568,
1/9/2015,3/1/2015,3,1.66879999637604,1.70029997825623,1.63929998874664,46491,
1/9/2015,4/1/2015,3,1.65349996089935,1.67139995098114,1.62310004234314,26169,
1/9/2015,5/1/2015,3,1.65600001811981,1.67729997634888,1.62580001354218,12686,
1/9/2015,6/1/2015,3,1.66750001907349,1.68739998340607,1.63619995117188,16349,
1/9/2015,7/1/2015,3,1.68610000610352,1.70659995079041,1.65880000591278,4380,
1/9/2015,8/1/2015,3,1.70550000667572,1.72399997711182,1.6793999671936,1652,
1/9/2015,9/1/2015,3,1.72660005092621,1.74199998378754,1.69400000572205,1779,
1/9/2015,10/1/2015,3,1.74790000915527,1.76139998435974,1.71490001678467,598,
1/9/2015,11/1/2015,3,1.7668000459671,1.77929997444153,1.73710000514984,618,
1/9/2015,12/1/2015,3,1.78390002250671,1.79690003395081,1.74950003623962,5709,
1/9/2015,1/1/2016,3,1.80099999904633,1.81299996376038,1.77160000801086,780,
1/9/2015,2/1/2016,3,1.81350004673004,1.83340001106262,1.7853000164032,107,
1/9/2015,3/1/2016,3,1.81760001182556,1.82330000400543,1.79100000858307,71,
1/9/2015,4/1/2016,3,1.81560003757477,1.81889998912811,1.791100025177,80,
1/9/2015,5/1/2016,3,1.8202999830246,1.81959998607636,1.79820001125336,44,
1/9/2015,6/1/2016,3,1.83299994468689,1.83790004253387,1.80850005149841,256,
1/9/2015,7/1/2016,3,1.84599995613098,1.84819996356964,1.82210004329681,10,
1/9/2015,8/1/2016,3,1.86199998855591,1.86329996585846,1.83980000019074,8,
1/9/2015,9/1/2016,3,1.87899994850159,1.87899994850159,1.85870003700256,0,
1/9/2015,10/1/2016,3,1.89649999141693,1.89769995212555,1.87909996509552,0,
1/9/2015,11/1/2016,3,1.91400003433228,1.91299998760223,1.88999998569489,5,
1/9/2015,12/1/2016,3,1.93149995803833,1.93550002574921,1.90590000152588,89,
1/9/2015,1/1/2017,3,1.94649994373322,,1.92809998989105,0,
1/9/2015,2/1/2017,3,1.95000004768372,,,0,
1/9/2015,3/1/2017,3,1.95050001144409,,,0,
1/9/2015,4/1/2017,3,1.94749999046326,,,0,
1/9/2015,5/1/2017,3,1.94649994373322,,,0,
1/9/2015,6/1/2017,3,1.94649994373322,,,0,
1/9/2015,7/1/2017,3,1.95099997520447,,,0,
1/9/2015,8/1/2017,3,1.95949995517731,,,0,
1/9/2015,9/1/2017,3,1.96800005435944,,,0,
1/9/2015,10/1/2017,3,1.97650003433228,,,0,
1/9/2015,11/1/2017,3,1.98450005054474,,,0,
1/9/2015,12/1/2017,3,1.99150002002716,,,0,
1/9/2015,1/1/2018,3,1.99049997329712,,,0,
1/9/2015,2/1/2018,3,1.98950004577637,,,0,
1/9/2015,3/1/2018,3,1.98699998855591,,,0,
1/9/2015,4/1/2018,3,1.9815000295639,,,0,
1/9/2015,5/1/2018,3,1.97800004482269,,,0,
1/9/2015,6/1/2018,3,1.97549998760223,,,0,
1/9/2015,7/1/2018,3,1.97599995136261,,,0,
1/9/2015,8/1/2018,3,1.98099994659424,,,0,
1/9/2015,9/1/2018,3,1.98599994182587,,,0,
1/9/2015,10/1/2018,3,1.99100005626678,,,0,
1/9/2015,11/1/2018,3,1.99600005149841,,,0,
1/9/2015,12/1/2018,3,2,,,0,
1/9/2015,1/1/2019,3,1.99899995326996,,,0,
1/9/2015,2/1/2015,4,1.3231999874115,1.36029994487762,1.29359996318817,63319,
1/9/2015,3/1/2015,4,1.36290001869202,1.39979994297028,1.33210003376007,46158,
1/9/2015,4/1/2015,4,1.59990000724792,1.61629998683929,1.56659996509552,25250,
1/9/2015,5/1/2015,4,1.62199997901917,1.63689994812012,1.58879995346069,16820,
1/9/2015,6/1/2015,4,1.62969994544983,1.64230000972748,1.59660005569458,16992,
1/9/2015,7/1/2015,4,1.62730002403259,1.64030003547668,1.59239995479584,6776,
1/9/2015,8/1/2015,4,1.61870002746582,1.63030004501343,1.58580005168915,3410,
1/9/2015,9/1/2015,4,1.6032999753952,1.61469995975494,1.56949996948242,4411,
1/9/2015,10/1/2015,4,1.48749995231628,1.5,1.4543000459671,3030,
1/9/2015,11/1/2015,4,1.47430002689362,1.4860999584198,1.44609999656677,1149,
1/9/2015,12/1/2015,4,1.4708000421524,1.4835000038147,1.43690001964569,2698,
1/9/2015,1/1/2016,4,1.48580002784729,1.49600005149841,1.45519995689392,154,
1/9/2015,2/1/2016,4,1.50680005550385,1.51629996299744,1.47870004177094,2,
1/9/2015,3/1/2016,4,1.53340005874634,1.54139995574951,1.50709998607636,0,
1/9/2015,4/1/2016,4,1.74240005016327,,1.73489999771118,0,
1/9/2015,5/1/2016,4,1.75310003757477,,1.74930000305176,0,
1/9/2015,6/1/2016,4,1.75199997425079,,1.74749994277954,0,
1/9/2015,7/1/2016,4,1.74500000476837,,,0,
1/9/2015,8/1/2016,4,1.7367000579834,,,0,
1/9/2015,9/1/2016,4,1.72769999504089,,,0,
1/9/2015,10/1/2016,4,1.61819994449615,,,0,
1/9/2015,11/1/2016,4,1.60169994831085,,,0,
1/9/2015,12/1/2016,4,1.59619998931885,1.60969996452332,,0,
1/9/2015,1/1/2017,4,1.59420001506805,,,0,
1/9/2015,2/1/2017,4,1.60119998455048,,,0,
1/9/2015,3/1/2017,4,1.61119997501373,,,0,
1/9/2015,4/1/2017,4,1.76020002365112,,,0,
1/9/2015,5/1/2017,4,1.75769996643066,,,0,
1/9/2015,6/1/2017,4,1.74870002269745,,,0,
1/9/2015,7/1/2017,4,1.7367000579834,,,0,
1/9/2015,8/1/2017,4,1.72169995307922,,,0,
1/9/2015,9/1/2017,4,1.70420002937317,,,0,
1/9/2015,10/1/2017,4,1.60420000553131,,,0,
1/9/2015,11/1/2017,4,1.58169996738434,,,0,
1/9/2015,12/1/2017,4,1.56920003890991,,,0,
1/9/2015,1/1/2018,4,1.56420004367828,,,0,
1/12/2015,2/1/2015,1,46.0699996948242,48.189998626709,45.6199989318848,394952,
1/12/2015,3/1/2015,1,46.7599983215332,48.8800010681152,46.2400016784668,219590,
1/12/2015,4/1/2015,1,47.5299987792969,49.5999984741211,47.0499992370606,67473,
1/12/2015,5/1/2015,1,48.3600006103516,50.2999992370606,47.9099998474121,33872,
1/12/2015,6/1/2015,1,49.189998626709,51.310001373291,48.6800003051758,61350,
1/12/2015,7/1/2015,1,49.9900016784668,51.8899993896484,49.5499992370606,12117,
1/12/2015,8/1/2015,1,50.75,52.189998626709,50.4300003051758,5451,
1/12/2015,9/1/2015,1,51.5099983215332,52.9099998474121,51.0099983215332,14735,
1/12/2015,10/1/2015,1,52.2299995422363,53.5400009155273,51.8600006103516,2390,
1/12/2015,11/1/2015,1,52.9500007629395,53.9599990844727,52.5200004577637,1550,
1/12/2015,12/1/2015,1,53.6500015258789,55.1300010681152,53.2599983215332,34295,
1/12/2015,1/1/2016,1,54.2200012207031,55.8199996948242,53.810001373291,1139,
1/12/2015,2/1/2016,1,54.7700004577637,55.1699981689453,54.5299987792969,1015,
1/12/2015,3/1/2016,1,55.310001373291,55.7000007629395,55.0900001525879,691,
1/12/2015,4/1/2016,1,55.8499984741211,,55.8400001525879,288,
1/12/2015,5/1/2016,1,56.3899993896484,56.75,56.4599990844727,285,
1/12/2015,6/1/2016,1,56.939998626709,57.9199981689453,56.7700004577637,5796,
1/12/2015,7/1/2016,1,57.3800010681152,,57.4700012207031,641,
1/12/2015,8/1/2016,1,57.8600006103516,,58.0800018310547,76,
1/12/2015,9/1/2016,1,58.3400001525879,,58.6599998474121,359,
1/12/2015,10/1/2016,1,58.8199996948242,,59.1399993896484,2,
1/12/2015,11/1/2016,1,59.2999992370605,,59.5999984741211,2,
1/12/2015,12/1/2016,1,59.7599983215332,60.5900001525879,59.4500007629395,9012,
1/12/2015,1/1/2017,1,60.0400009155274,,,10,
1/12/2015,2/1/2017,1,60.3499984741211,61.5,61.5,1,
1/12/2015,3/1/2017,1,60.6699981689453,61.7999992370605,61.7999992370605,1,
1/12/2015,4/1/2017,1,61.0099983215332,,,0,
1/12/2015,5/1/2017,1,61.3600006103516,,,0,
1/12/2015,6/1/2017,1,61.7200012207031,,,96,
1/12/2015,7/1/2017,1,61.9300003051758,,,0,
1/12/2015,8/1/2017,1,62.1599998474121,,,0,
1/12/2015,9/1/2017,1,62.4199981689453,,,0,
1/12/2015,10/1/2017,1,62.689998626709,,,0,
1/12/2015,11/1/2017,1,62.9799995422363,,,0,
1/12/2015,12/1/2017,1,63.2799987792969,63.8199996948242,62.9199981689453,3193,
1/12/2015,1/1/2018,1,63.3800010681152,,,0,
1/12/2015,2/1/2018,1,63.5,,,0,
1/12/2015,3/1/2018,1,63.6500015258789,,,0,
1/12/2015,4/1/2018,1,63.810001373291,,,0,
1/12/2015,5/1/2018,1,63.9900016784668,,,0,
1/12/2015,6/1/2018,1,64.1800003051758,,,0,
1/12/2015,7/1/2018,1,64.3099975585938,,,0,
1/12/2015,8/1/2018,1,64.4899978637695,,,0,
1/12/2015,9/1/2018,1,64.6900024414063,,,0,
1/12/2015,10/1/2018,1,64.9100036621094,,,0,
1/12/2015,11/1/2018,1,65.1500015258789,,,0,
1/12/2015,12/1/2018,1,65.4100036621094,66.0999984741211,65.1800003051758,1056,
1/12/2015,1/1/2019,1,65.4599990844727,,,0,
1/12/2015,2/1/2019,1,65.5199966430664,,,0,
1/12/2015,3/1/2019,1,65.5899963378906,,,0,
1/12/2015,4/1/2019,1,65.6800003051758,,,0,
1/12/2015,5/1/2019,1,65.7799987792969,,,0,
1/12/2015,6/1/2019,1,65.8899993896484,,,0,
1/12/2015,7/1/2019,1,65.9499969482422,,,0,
1/12/2015,8/1/2019,1,66.0500030517578,,,0,
1/12/2015,9/1/2019,1,66.1699981689453,,,0,
1/12/2015,10/1/2019,1,66.3099975585938,,,0,
1/12/2015,11/1/2019,1,66.4700012207031,,,0,
1/12/2015,12/1/2019,1,66.6500015258789,66.6900024414062,66.4400024414063,343,
1/12/2015,1/1/2020,1,66.6800003051758,,,0,
1/12/2015,2/1/2020,1,66.7200012207031,,,0,
1/12/2015,3/1/2020,1,66.7699966430664,,,0,
1/12/2015,4/1/2020,1,66.8300018310547,,,0,
1/12/2015,5/1/2020,1,66.9000015258789,,,0,
1/12/2015,6/1/2020,1,66.9800033569336,,,0,
1/12/2015,7/1/2020,1,67.0100021362305,,,0,
1/12/2015,8/1/2020,1,67.0500030517578,,,0,
1/12/2015,9/1/2020,1,67.0999984741211,,,0,
1/12/2015,10/1/2020,1,67.1600036621094,,,0,
1/12/2015,11/1/2020,1,67.2300033569336,,,0,
1/12/2015,12/1/2020,1,67.3099975585938,68,67.1999969482422,2,
1/12/2015,6/1/2021,1,67.5599975585938,,,0,
1/12/2015,12/1/2021,1,67.8099975585937,,68.4300003051758,0,
1/12/2015,6/1/2022,1,67.9199981689453,,,0,
1/12/2015,12/1/2022,1,68.0299987792969,,,0,
1/12/2015,6/1/2023,1,68.0299987792969,,,0,
1/12/2015,12/1/2023,1,68.0299987792969,,,0,
1/12/2015,2/1/2015,3,1.65409994125366,1.70949995517731,1.64709997177124,58402,
1/12/2015,3/1/2015,3,1.6139999628067,1.66820001602173,1.60549998283386,40076,
1/12/2015,4/1/2015,3,1.59720003604889,1.64970004558563,1.59080004692078,16473,
1/12/2015,5/1/2015,3,1.60010004043579,1.64079999923706,1.59650003910065,11849,
1/12/2015,6/1/2015,3,1.61249995231628,1.66449999809265,1.605299949646,14091,
1/12/2015,7/1/2015,3,1.63250005245209,1.67040002346039,1.62779998779297,3791,
1/12/2015,8/1/2015,3,1.65359997749329,1.67599999904633,1.64820003509521,2656,
1/12/2015,9/1/2015,3,1.67620003223419,1.70329999923706,1.66999995708466,3446,
1/12/2015,10/1/2015,3,1.69860005378723,1.71940004825592,1.69050002098084,2761,
1/12/2015,11/1/2015,3,1.71809995174408,1.73919999599457,1.70980000495911,2263,
1/12/2015,12/1/2015,3,1.73599994182587,1.78400003910065,1.72720003128052,3553,
1/12/2015,1/1/2016,3,1.75380003452301,1.76129996776581,1.74820005893707,730,
1/12/2015,2/1/2016,3,1.7668000459671,1.77779996395111,1.76199996471405,241,
1/12/2015,3/1/2016,3,1.77129995822907,1.79999995231628,1.76629996299744,155,
1/12/2015,4/1/2016,3,1.76989996433258,1.77890002727509,1.76339995861053,307,
1/12/2015,5/1/2016,3,1.77520000934601,1.78600001335144,1.77230000495911,142,
1/12/2015,6/1/2016,3,1.78880000114441,1.79869997501373,1.78219997882843,192,
1/12/2015,7/1/2016,3,1.80260002613068,1.82050001621246,1.79999995231628,125,
1/12/2015,8/1/2016,3,1.81959998607636,1.83500003814697,1.8183000087738,79,
1/12/2015,9/1/2016,3,1.83759999275208,1.85249996185303,1.83899998664856,40,
1/12/2015,10/1/2016,3,1.8555999994278,1.87109994888306,1.86160004138947,18,
1/12/2015,11/1/2016,3,1.87360000610352,1.88999998569489,1.87849998474121,37,
1/12/2015,12/1/2016,3,1.89160001277924,1.90059995651245,1.88800001144409,235,
1/12/2015,1/1/2017,3,1.90659999847412,1.92260003089905,1.91519999504089,37,
1/12/2015,2/1/2017,3,1.91009998321533,,,1,
1/12/2015,3/1/2017,3,1.91059994697571,,,1,
1/12/2015,4/1/2017,3,1.90760004520416,,,0,
1/12/2015,5/1/2017,3,1.90659999847412,,,0,
1/12/2015,6/1/2017,3,1.90659999847412,,,0,
1/12/2015,7/1/2017,3,1.91110002994537,,,0,
1/12/2015,8/1/2017,3,1.91960000991821,1.94000005722046,1.94000005722046,2,
1/12/2015,9/1/2017,3,1.92809998989105,,,0,
1/12/2015,10/1/2017,3,1.93659996986389,,,0,
1/12/2015,11/1/2017,3,1.94459998607636,1.9724999666214,1.9724999666214,2,
1/12/2015,12/1/2017,3,1.95159995555878,,,0,
1/12/2015,1/1/2018,3,1.95060002803803,,,0,
1/12/2015,2/1/2018,3,1.94959998130798,,,0,
1/12/2015,3/1/2018,3,1.94710004329681,,,0,
1/12/2015,4/1/2018,3,1.94159996509552,,,0,
1/12/2015,5/1/2018,3,1.93809998035431,,,0,
1/12/2015,6/1/2018,3,1.93560004234314,,,0,
1/12/2015,7/1/2018,3,1.93610000610352,,,0,
1/12/2015,8/1/2018,3,1.94110000133514,,,0,
1/12/2015,9/1/2018,3,1.94609999656677,,,0,
1/12/2015,10/1/2018,3,1.9510999917984,,,0,
1/12/2015,11/1/2018,3,1.95609998703003,,,0,
1/12/2015,12/1/2018,3,1.96010005474091,,,0,
1/12/2015,1/1/2019,3,1.95910000801086,2,,0,
1/12/2015,2/1/2015,4,1.27450001239777,1.32729995250702,1.26730000972748,54023,
1/12/2015,3/1/2015,4,1.30970001220703,1.36290001869202,1.30390000343323,39908,
1/12/2015,4/1/2015,4,1.54980003833771,1.59270000457764,1.54100000858307,19991,
1/12/2015,5/1/2015,4,1.5731999874115,1.60780000686646,1.56359994411469,13741,
1/12/2015,6/1/2015,4,1.58239996433258,1.61539995670319,1.57210004329681,11236,
1/12/2015,7/1/2015,4,1.5813000202179,1.61419999599457,1.5706000328064,4915,
1/12/2015,8/1/2015,4,1.57369995117188,1.59150004386902,1.56289994716644,3539,
1/12/2015,9/1/2015,4,1.55809998512268,1.58169996738434,1.55009996891022,5398,
1/12/2015,10/1/2015,4,1.44169998168945,1.45550000667572,1.432000041008,2615,
1/12/2015,11/1/2015,4,1.42850005626678,1.42929995059967,1.42019999027252,1283,
1/12/2015,12/1/2015,4,1.42449998855591,1.46360003948212,1.41600000858307,2162,
1/12/2015,1/1/2016,4,1.43939995765686,1.43809998035431,1.43420004844666,79,
1/12/2015,2/1/2016,4,1.46039998531342,,1.45969998836517,41,
1/12/2015,3/1/2016,4,1.48769998550415,,1.48660004138947,12,
1/12/2015,4/1/2016,4,1.70099997520447,,1.71379995346069,4,
1/12/2015,5/1/2016,4,1.71449995040894,,1.730299949646,111,
1/12/2015,6/1/2016,4,1.71340000629425,,1.72880005836487,19,
1/12/2015,7/1/2016,4,1.70640003681183,,,10,
1/12/2015,8/1/2016,4,1.69809997081757,,,0,
1/12/2015,9/1/2016,4,1.68910002708435,,,0,
1/12/2015,10/1/2016,4,1.57959997653961,,,0,
1/12/2015,11/1/2016,4,1.56309998035431,,,0,
1/12/2015,12/1/2016,4,1.5576000213623,,,0,
1/12/2015,1/1/2017,4,1.55560004711151,,,0,
1/12/2015,2/1/2017,4,1.56260001659393,,,0,
1/12/2015,3/1/2017,4,1.57260000705719,,,0,
1/12/2015,4/1/2017,4,1.72160005569458,,,0,
1/12/2015,5/1/2017,4,1.71909999847412,,,0,
1/12/2015,6/1/2017,4,1.71010005474091,,,0,
1/12/2015,7/1/2017,4,1.69809997081757,,,0,
1/12/2015,8/1/2017,4,1.68309998512268,,,0,
1/12/2015,9/1/2017,4,1.66559994220734,,,0,
1/12/2015,10/1/2017,4,1.56560003757477,,,0,
1/12/2015,11/1/2017,4,1.5430999994278,,,0,
1/12/2015,12/1/2017,4,1.53059995174408,,,0,
1/12/2015,1/1/2018,4,1.52559995651245,,,0,
1/13/2015,2/1/2015,1,45.8899993896484,46.7900009155273,44.2000007629395,476638,
1/13/2015,3/1/2015,1,46.5099983215332,47.3899993896484,44.7799987792969,278312,
1/13/2015,4/1/2015,1,47.2400016784668,48.0699996948242,45.5400009155273,74006,
1/13/2015,5/1/2015,1,48.0499992370605,48.8300018310547,46.3699989318848,49454,
1/13/2015,6/1/2015,1,48.8699989318848,49.5900001525879,47.1599998474121,78095,
1/13/2015,7/1/2015,1,49.6699981689453,50.3600006103516,48.1800003051758,18823,
1/13/2015,8/1/2015,1,50.4500007629395,50.9900016784668,49.1399993896484,8141,
1/13/2015,9/1/2015,1,51.2400016784668,51.7799987792969,49.9000015258789,23177,
1/13/2015,10/1/2015,1,52,52.4700012207031,50.5999984741211,4666,
1/13/2015,11/1/2015,1,52.7599983215332,53.2000007629395,51.3199996948242,2367,
1/13/2015,12/1/2015,1,53.4900016784668,54.0499992370606,51.8199996948242,49958,
1/13/2015,1/1/2016,1,54.0800018310547,54.5,52.5499992370605,2143,
1/13/2015,2/1/2016,1,54.6500015258789,55.0299987792969,53.060001373291,1386,
1/13/2015,3/1/2016,1,55.2000007629395,55.6199989318848,53.6199989318848,1357,
1/13/2015,4/1/2016,1,55.75,55.9199981689453,54.4000015258789,626,
1/13/2015,5/1/2016,1,56.2999992370605,56.4199981689453,55.0400009155274,308,
1/13/2015,6/1/2016,1,56.8699989318848,57.2400016784668,55.5699996948242,8778,
1/13/2015,7/1/2016,1,57.3400001525879,57.4099998474121,56.0999984741211,503,
1/13/2015,8/1/2016,1,57.8499984741211,,56.9099998474121,841,
1/13/2015,9/1/2016,1,58.3600006103516,,57.439998626709,1384,
1/13/2015,10/1/2016,1,58.8699989318848,,57.9900016784668,553,
1/13/2015,11/1/2016,1,59.3899993896484,,58.5099983215332,242,
1/13/2015,12/1/2016,1,59.8899993896484,60.2999992370606,58.189998626709,15120,
1/13/2015,1/1/2017,1,60.2000007629395,,,99,
1/13/2015,2/1/2017,1,60.5400009155273,,,164,
1/13/2015,3/1/2017,1,60.9000015258789,,,0,
1/13/2015,4/1/2017,1,61.2700004577637,,,0,
1/13/2015,5/1/2017,1,61.6500015258789,,,0,
1/13/2015,6/1/2017,1,62.0400009155273,,,268,
1/13/2015,7/1/2017,1,62.2799987792969,,,0,
1/13/2015,8/1/2017,1,62.5400009155274,,,0,
1/13/2015,9/1/2017,1,62.8300018310547,,,0,
1/13/2015,10/1/2017,1,63.1300010681152,,,0,
1/13/2015,11/1/2017,1,63.439998626709,,,0,
1/13/2015,12/1/2017,1,63.7599983215332,64.0899963378906,62.2299995422363,3878,
1/13/2015,1/1/2018,1,63.8800010681152,,,0,
1/13/2015,2/1/2018,1,64.0199966430664,,,0,
1/13/2015,3/1/2018,1,64.1900024414062,,,0,
1/13/2015,4/1/2018,1,64.370002746582,,,0,
1/13/2015,5/1/2018,1,64.5699996948242,,,0,
1/13/2015,6/1/2018,1,64.7799987792969,,,19,
1/13/2015,7/1/2018,1,64.9100036621094,,,0,
1/13/2015,8/1/2018,1,65.0899963378906,,,0,
1/13/2015,9/1/2018,1,65.2900009155273,,,0,
1/13/2015,10/1/2018,1,65.5100021362305,,,0,
1/13/2015,11/1/2018,1,65.75,,,0,
1/13/2015,12/1/2018,1,66.0100021362305,66.25,64.5400009155273,1147,
1/13/2015,1/1/2019,1,66.0599975585938,,,0,
1/13/2015,2/1/2019,1,66.129997253418,,,0,
1/13/2015,3/1/2019,1,66.2099990844727,,,0,
1/13/2015,4/1/2019,1,66.3099975585938,,,0,
1/13/2015,5/1/2019,1,66.4100036621094,,,0,
1/13/2015,6/1/2019,1,66.5299987792969,,,0,
1/13/2015,7/1/2019,1,66.5899963378906,,,0,
1/13/2015,8/1/2019,1,66.6999969482422,,,0,
1/13/2015,9/1/2019,1,66.8300018310547,,,0,
1/13/2015,10/1/2019,1,66.9800033569336,,,0,
1/13/2015,11/1/2019,1,67.1500015258789,,,0,
1/13/2015,12/1/2019,1,67.3399963378906,67.5800018310547,66.0400009155273,113,
1/13/2015,1/1/2020,1,67.379997253418,,,0,
1/13/2015,2/1/2020,1,67.4300003051758,,,0,
1/13/2015,3/1/2020,1,67.4899978637695,,,0,
1/13/2015,4/1/2020,1,67.5599975585938,,,0,
1/13/2015,5/1/2020,1,67.629997253418,,,0,
1/13/2015,6/1/2020,1,67.7200012207031,,,0,
1/13/2015,7/1/2020,1,67.7600021362305,,,0,
1/13/2015,8/1/2020,1,67.8099975585937,,,0,
1/13/2015,9/1/2020,1,67.870002746582,,,0,
1/13/2015,10/1/2020,1,67.9300003051758,,,0,
1/13/2015,11/1/2020,1,68.0100021362305,,,0,
1/13/2015,12/1/2020,1,68.0999984741211,67.8199996948242,67.4800033569336,3,
1/13/2015,6/1/2021,1,68.3499984741211,,,0,
1/13/2015,12/1/2021,1,68.5999984741211,68.25,68.25,1,
1/13/2015,6/1/2022,1,68.7099990844727,,,0,
1/13/2015,12/1/2022,1,68.8199996948242,,,0,
1/13/2015,6/1/2023,1,68.8199996948242,,,0,
1/13/2015,12/1/2023,1,68.8199996948242,,,0,
1/13/2015,2/1/2015,3,1.63300001621246,1.65600001811981,1.60309994220734,71017,
1/13/2015,3/1/2015,3,1.60140001773834,1.61660003662109,1.56610000133514,54933,
1/13/2015,4/1/2015,3,1.58580005168915,1.59619998931885,1.55320000648499,22858,
1/13/2015,5/1/2015,3,1.58959996700287,1.60140001773834,1.54869997501373,15170,
1/13/2015,6/1/2015,3,1.6032999753952,1.61290001869202,1.56270003318787,16772,
1/13/2015,7/1/2015,3,1.62460005283356,1.63409996032715,1.58290004730225,5899,
1/13/2015,8/1/2015,3,1.64760005474091,1.64999997615814,1.61360001564026,4490,
1/13/2015,9/1/2015,3,1.67219996452332,1.68040001392365,1.63390004634857,4803,
1/13/2015,10/1/2015,3,1.6956000328064,1.69780004024506,1.65409994125366,3639,
1/13/2015,11/1/2015,3,1.71529996395111,1.7224999666214,1.67180001735687,3196,
1/13/2015,12/1/2015,3,1.73389995098114,1.74150002002716,1.68789994716644,5057,
1/13/2015,1/1/2016,3,1.75230002403259,1.75390005111694,1.70990002155304,928,
1/13/2015,2/1/2016,3,1.76520001888275,1.77090001106262,1.72430002689362,241,
1/13/2015,3/1/2016,3,1.76989996433258,1.76919996738434,1.7305999994278,426,
1/13/2015,4/1/2016,3,1.7684999704361,1.76479995250702,1.73140001296997,570,
1/13/2015,5/1/2016,3,1.77400004863739,1.77839994430542,1.74090003967285,165,
1/13/2015,6/1/2016,3,1.78880000114441,1.78600001335144,1.7422000169754,162,
1/13/2015,7/1/2016,3,1.80359995365143,1.79789996147156,1.76779997348785,31,
1/13/2015,8/1/2016,3,1.82109999656677,1.81420004367828,1.78830003738403,23,
1/13/2015,9/1/2016,3,1.83959996700287,,1.8095999956131,5,
1/13/2015,10/1/2016,3,1.85810005664825,,1.83159995079041,9,
1/13/2015,11/1/2016,3,1.87660002708435,1.87000000476837,1.84909999370575,11,
1/13/2015,12/1/2016,3,1.89509999752045,1.89139997959137,1.85239994525909,192,
1/13/2015,1/1/2017,3,1.91059994697571,,1.88970005512238,4,
1/13/2015,2/1/2017,3,1.91559994220734,1.90320003032684,1.89999997615814,4,
1/13/2015,3/1/2017,3,1.91659998893738,1.89999997615814,1.89999997615814,2,
1/13/2015,4/1/2017,3,1.91359996795654,1.89999997615814,1.89999997615814,2,
1/13/2015,5/1/2017,3,1.91260004043579,,,0,
1/13/2015,6/1/2017,3,1.91260004043579,,,0,
1/13/2015,7/1/2017,3,1.91709995269775,,,0,
1/13/2015,8/1/2017,3,1.92560005187988,,,0,
1/13/2015,9/1/2017,3,1.93410003185272,,,0,
1/13/2015,10/1/2017,3,1.94260001182556,,,0,
1/13/2015,11/1/2017,3,1.95060002803803,,,0,
1/13/2015,12/1/2017,3,1.95759999752045,,,0,
1/13/2015,1/1/2018,3,1.95659995079041,,,0,
1/13/2015,2/1/2018,3,1.95560002326965,,,0,
1/13/2015,3/1/2018,3,1.95309996604919,,,0,
1/13/2015,4/1/2018,3,1.94760000705719,,,0,
1/13/2015,5/1/2018,3,1.94410002231598,,,0,
1/13/2015,6/1/2018,3,1.94159996509552,,,0,
1/13/2015,7/1/2018,3,1.94210004806519,,,0,
1/13/2015,8/1/2018,3,1.94710004329681,,,0,
1/13/2015,9/1/2018,3,1.95210003852844,,,0,
1/13/2015,10/1/2018,3,1.95710003376007,,,0,
1/13/2015,11/1/2018,3,1.9621000289917,,,0,
1/13/2015,12/1/2018,3,1.96609997749329,,,0,
1/13/2015,1/1/2019,3,1.96510004997253,,,0,
1/13/2015,2/1/2015,4,1.2684999704361,1.28419995307922,1.22650003433228,57680,
1/13/2015,3/1/2015,4,1.30320000648499,1.31900000572205,1.26049995422363,47901,
1/13/2015,4/1/2015,4,1.54100000858307,1.557000041008,1.49639999866486,20145,
1/13/2015,5/1/2015,4,1.56429994106293,1.57309997081757,1.52339994907379,13749,
1/13/2015,6/1/2015,4,1.57410001754761,1.58700001239777,1.53100001811981,10388,
1/13/2015,7/1/2015,4,1.5735000371933,1.58619999885559,1.53120005130768,5077,
1/13/2015,8/1/2015,4,1.56529998779297,1.57249999046326,1.51919996738434,2979,
1/13/2015,9/1/2015,4,1.54879999160767,1.55130004882813,1.5081000328064,3619,
1/13/2015,10/1/2015,4,1.43159997463226,1.43529999256134,1.39030003547668,3482,
1/13/2015,11/1/2015,4,1.41980004310608,1.42669999599457,1.37860000133514,1979,
1/13/2015,12/1/2015,4,1.41719996929169,1.42589998245239,1.37070000171661,3233,
1/13/2015,1/1/2016,4,1.432000041008,1.43610000610352,1.39010000228882,578,
1/13/2015,2/1/2016,4,1.45239996910095,,1.41659998893738,195,
1/13/2015,3/1/2016,4,1.478600025177,,1.44640004634857,10,
1/13/2015,4/1/2016,4,1.6936000585556,,1.67369997501373,1,
1/13/2015,5/1/2016,4,1.70910000801086,,1.69480001926422,240,
1/13/2015,6/1/2016,4,1.70799994468689,1.68729996681213,1.67610001564026,251,
1/13/2015,7/1/2016,4,1.70099997520447,,1.69260001182556,124,
1/13/2015,8/1/2016,4,1.69270002841949,,1.68359994888306,134,
1/13/2015,9/1/2016,4,1.68369996547699,,1.66480004787445,111,
1/13/2015,10/1/2016,4,1.57519996166229,,1.57710003852844,4,
1/13/2015,11/1/2016,4,1.56070005893707,,,4,
1/13/2015,12/1/2016,4,1.55820000171661,1.55420005321503,1.5291999578476,2,
1/13/2015,1/1/2017,4,1.55620002746582,,,0,
1/13/2015,2/1/2017,4,1.56319999694824,,,0,
1/13/2015,3/1/2017,4,1.5731999874115,,,0,
1/13/2015,4/1/2017,4,1.72220003604889,,,0,
1/13/2015,5/1/2017,4,1.71969997882843,,,0,
1/13/2015,6/1/2017,4,1.71070003509521,,,0,
1/13/2015,7/1/2017,4,1.69869995117188,,,0,
1/13/2015,8/1/2017,4,1.68369996547699,,,0,
1/13/2015,9/1/2017,4,1.66620004177094,,,0,
1/13/2015,10/1/2017,4,1.56620001792908,,,0,
1/13/2015,11/1/2017,4,1.5436999797821,,,0,
1/13/2015,12/1/2017,4,1.53120005130768,,,0,
1/13/2015,1/1/2018,4,1.52620005607605,,,0,
1/14/2015,2/1/2015,1,48.4799995422363,48.9099998474121,45.0099983215332,509168,
1/14/2015,3/1/2015,1,48.9599990844727,49.3899993896484,45.6500015258789,300676,
1/14/2015,4/1/2015,1,49.6199989318848,50.0299987792969,46.4000015258789,71234,
1/14/2015,5/1/2015,1,50.3600006103516,50.7200012207031,47.2799987792969,39626,
1/14/2015,6/1/2015,1,51.0999984741211,51.5900001525879,48,85852,
1/14/2015,7/1/2015,1,51.7999992370605,52.1500015258789,48.7999992370605,21292,
1/14/2015,8/1/2015,1,52.4799995422363,52.6599998474121,49.689998626709,8721,
1/14/2015,9/1/2015,1,53.1699981689453,53.6300010681152,50.5099983215332,20222,
1/14/2015,10/1/2015,1,53.8300018310547,54.2700004577637,51.4799995422363,4290,
1/14/2015,11/1/2015,1,54.4900016784668,54.7900009155273,52.0999984741211,2277,
1/14/2015,12/1/2015,1,55.1199989318848,55.560001373291,52.7200012207031,53425,
1/14/2015,1/1/2016,1,55.6300010681152,55.8600006103516,53.4799995422363,1614,
1/14/2015,2/1/2016,1,56.1300010681152,56.4500007629395,54.0099983215332,634,
1/14/2015,3/1/2016,1,56.6199989318848,56.939998626709,54.5699996948242,1164,
1/14/2015,4/1/2016,1,57.1199989318848,57.2200012207031,55.3199996948242,135,
1/14/2015,5/1/2016,1,57.6199989318848,57.6500015258789,55.9599990844727,161,
1/14/2015,6/1/2016,1,58.1500015258789,58.2299995422363,56.1699981689453,6113,
1/14/2015,7/1/2016,1,58.5800018310547,58.5999984741211,56.3800010681152,344,
1/14/2015,8/1/2016,1,59.0699996948242,58.8300018310547,57.8199996948242,163,
1/14/2015,9/1/2016,1,59.560001373291,59.2400016784668,58.3499984741211,487,
1/14/2015,10/1/2016,1,60.0499992370605,59.7799987792969,58.8499984741211,152,
1/14/2015,11/1/2016,1,60.5499992370605,60.2599983215332,59.3600006103516,73,
1/14/2015,12/1/2016,1,61.0299987792969,61.4000015258789,59.0999984741211,15462,
1/14/2015,1/1/2017,1,61.3199996948242,,,15,
1/14/2015,2/1/2017,1,61.6500015258789,,,0,
1/14/2015,3/1/2017,1,61.9900016784668,,,4,
1/14/2015,4/1/2017,1,62.3499984741211,,,0,
1/14/2015,5/1/2017,1,62.7200012207031,,,0,
1/14/2015,6/1/2017,1,63.0999984741211,62.0499992370606,61.9000015258789,287,
1/14/2015,7/1/2017,1,63.3300018310547,,,0,
1/14/2015,8/1/2017,1,63.5800018310547,,,0,
1/14/2015,9/1/2017,1,63.8600006103516,,,0,
1/14/2015,10/1/2017,1,64.1500015258789,,,0,
1/14/2015,11/1/2017,1,64.4499969482422,,,0,
1/14/2015,12/1/2017,1,64.7600021362305,65.0999984741211,63.0099983215332,3880,
1/14/2015,1/1/2018,1,64.8600006103516,,,0,
1/14/2015,2/1/2018,1,64.9800033569336,,,0,
1/14/2015,3/1/2018,1,65.129997253418,,,0,
1/14/2015,4/1/2018,1,65.3000030517578,,,0,
1/14/2015,5/1/2018,1,65.4800033569336,,,0,
1/14/2015,6/1/2018,1,65.6800003051758,,,0,
1/14/2015,7/1/2018,1,65.7900009155273,,,0,
1/14/2015,8/1/2018,1,65.9499969482422,,,0,
1/14/2015,9/1/2018,1,66.129997253418,,,0,
1/14/2015,10/1/2018,1,66.3300018310547,,,0,
1/14/2015,11/1/2018,1,66.5500030517578,,,0,
1/14/2015,12/1/2018,1,66.7900009155273,67,65.25,870,
1/14/2015,1/1/2019,1,66.8199996948242,,,0,
1/14/2015,2/1/2019,1,66.8600006103516,,,0,
1/14/2015,3/1/2019,1,66.9199981689453,,,0,
1/14/2015,4/1/2019,1,66.9899978637695,,,0,
1/14/2015,5/1/2019,1,67.0699996948242,,,0,
1/14/2015,6/1/2019,1,67.1699981689453,,,0,
1/14/2015,7/1/2019,1,67.1999969482422,,,0,
1/14/2015,8/1/2019,1,67.2900009155273,,,0,
1/14/2015,9/1/2019,1,67.3899993896484,,,0,
1/14/2015,10/1/2019,1,67.5199966430664,,,0,
1/14/2015,11/1/2019,1,67.6600036621094,,,0,
1/14/2015,12/1/2019,1,67.8300018310547,67.9800033569336,66.5100021362305,95,
1/14/2015,1/1/2020,1,67.870002746582,,,0,
1/14/2015,2/1/2020,1,67.9199981689453,,,0,
1/14/2015,3/1/2020,1,67.9800033569336,,,0,
1/14/2015,4/1/2020,1,68.0500030517578,,,0,
1/14/2015,5/1/2020,1,68.120002746582,,,0,
1/14/2015,6/1/2020,1,68.2099990844727,,,0,
1/14/2015,7/1/2020,1,68.25,,,0,
1/14/2015,8/1/2020,1,68.3000030517578,,,0,
1/14/2015,9/1/2020,1,68.3600006103516,,,0,
1/14/2015,10/1/2020,1,68.4199981689453,,,0,
1/14/2015,11/1/2020,1,68.5,,,0,
1/14/2015,12/1/2020,1,68.5899963378906,,67.4800033569336,0,
1/14/2015,6/1/2021,1,68.8399963378906,,,0,
1/14/2015,12/1/2021,1,69.0899963378906,,,0,
1/14/2015,6/1/2022,1,69.1999969482422,,,0,
1/14/2015,12/1/2022,1,69.3099975585938,,,0,
1/14/2015,6/1/2023,1,69.3099975585938,,,0,
1/14/2015,12/1/2023,1,69.3099975585938,,,0,
1/14/2015,2/1/2015,3,1.65520000457764,1.66460001468658,1.58899998664856,68892,
1/14/2015,3/1/2015,3,1.63199996948242,1.64079999923706,1.56229996681213,49885,
1/14/2015,4/1/2015,3,1.61769998073578,1.62689995765686,1.54799997806549,22385,
1/14/2015,5/1/2015,3,1.62320005893707,1.63020002841949,1.55659997463226,12313,
1/14/2015,6/1/2015,3,1.6389000415802,1.64820003509521,1.56959998607636,14874,
1/14/2015,7/1/2015,3,1.66120004653931,1.66849994659424,1.59309995174408,3944,
1/14/2015,8/1/2015,3,1.68470001220703,1.68920004367828,1.61849999427795,2355,
1/14/2015,9/1/2015,3,1.70969998836517,1.70580005645752,1.64020001888275,1986,
1/14/2015,10/1/2015,3,1.7335000038147,1.73370003700256,1.66359996795654,1579,
1/14/2015,11/1/2015,3,1.75329995155334,1.7548999786377,1.68350005149841,888,
1/14/2015,12/1/2015,3,1.77129995822907,1.7804000377655,1.70340001583099,2344,
1/14/2015,1/1/2016,3,1.78859996795654,1.79050004482269,1.72440004348755,300,
1/14/2015,2/1/2016,3,1.80089998245239,1.80169999599457,1.73819994926453,101,
1/14/2015,3/1/2016,3,1.80540001392365,1.80400002002716,1.74600005149841,26,
1/14/2015,4/1/2016,3,1.80390000343323,1.80060005187988,1.74759995937347,29,
1/14/2015,5/1/2016,3,1.80910003185272,1.80770003795624,1.75740003585815,28,
1/14/2015,6/1/2016,3,1.82360005378723,1.82070004940033,1.76730000972748,121,
1/14/2015,7/1/2016,3,1.83800005912781,1.832200050354,1.7853000164032,14,
1/14/2015,8/1/2016,3,1.85549998283386,1.84660005569458,1.80519998073578,4,
1/14/2015,9/1/2016,3,1.87399995326996,1.85889995098114,1.82469999790192,0,
1/14/2015,10/1/2016,3,1.89250004291534,1.87409996986389,1.84469997882843,0,
1/14/2015,11/1/2016,3,1.91100001335144,1.89240002632141,1.86609995365143,0,
1/14/2015,12/1/2016,3,1.92949998378754,1.92149996757507,1.87230002880096,78,
1/14/2015,1/1/2017,3,1.94500005245209,1.91789996623993,1.90489995479584,1,
1/14/2015,2/1/2017,3,1.95000004768372,1.92209994792938,,0,
1/14/2015,3/1/2017,3,1.95099997520447,,,0,
1/14/2015,4/1/2017,3,1.94799995422363,,,0,
1/14/2015,5/1/2017,3,1.94700002670288,,,0,
1/14/2015,6/1/2017,3,1.94700002670288,,,0,
1/14/2015,7/1/2017,3,1.95150005817413,,,0,
1/14/2015,8/1/2017,3,1.96000003814697,,,0,
1/14/2015,9/1/2017,3,1.96850001811981,1.98000001907349,1.98000001907349,1,
1/14/2015,10/1/2017,3,1.97699999809265,1.99000000953674,1.99000000953674,1,
1/14/2015,11/1/2017,3,1.98500001430511,,,0,
1/14/2015,12/1/2017,3,1.99199998378754,,,0,
1/14/2015,1/1/2018,3,1.99100005626678,,,0,
1/14/2015,2/1/2018,3,1.99000000953674,,,0,
1/14/2015,3/1/2018,3,1.98749995231628,,,0,
1/14/2015,4/1/2018,3,1.98199999332428,,,0,
1/14/2015,5/1/2018,3,1.97850000858307,,,0,
1/14/2015,6/1/2018,3,1.97599995136261,,,0,
1/14/2015,7/1/2018,3,1.97650003433228,,,0,
1/14/2015,8/1/2018,3,1.9815000295639,,,0,
1/14/2015,9/1/2018,3,1.98650002479553,,,0,
1/14/2015,10/1/2018,3,1.99150002002716,,,0,
1/14/2015,11/1/2018,3,1.99650001525879,,,0,
1/14/2015,12/1/2018,3,2.00049996376038,,,0,
1/14/2015,1/1/2019,3,1.99950003623962,,,0,
1/14/2015,2/1/2015,4,1.3507000207901,1.35950005054474,1.24360001087189,62532,
1/14/2015,3/1/2015,4,1.37899994850159,1.38730001449585,1.27550005912781,51576,
1/14/2015,4/1/2015,4,1.60389995574951,1.61259996891022,1.51219999790192,32191,
1/14/2015,5/1/2015,4,1.62310004234314,1.63150000572205,1.54159998893738,18506,
1/14/2015,6/1/2015,4,1.62849998474121,1.63719999790192,1.5440000295639,15987,
1/14/2015,7/1/2015,4,1.6246999502182,1.63230001926422,1.54489994049072,7239,
1/14/2015,8/1/2015,4,1.61440002918243,1.61969995498657,1.5349999666214,5757,
1/14/2015,9/1/2015,4,1.59590005874634,1.60399997234344,1.52559995651245,6547,
1/14/2015,10/1/2015,4,1.47870004177094,1.4831999540329,1.4021999835968,3664,
1/14/2015,11/1/2015,4,1.46490001678467,1.46780002117157,1.39450001716614,2056,
1/14/2015,12/1/2015,4,1.46270000934601,1.47119998931885,1.38839995861053,3069,
1/14/2015,1/1/2016,4,1.47769999504089,1.48000001907349,1.40840005874634,516,
1/14/2015,2/1/2016,4,1.49769997596741,1.4970999956131,1.43219995498657,64,
1/14/2015,3/1/2016,4,1.52320003509521,1.52160000801086,1.45029997825623,48,
1/14/2015,4/1/2016,4,1.73919999599457,1.73409998416901,1.68589997291565,105,
1/14/2015,5/1/2016,4,1.75569999217987,1.74580001831055,1.70729994773865,115,
1/14/2015,6/1/2016,4,1.75469994544983,1.75789999961853,1.69519996643066,85,
1/14/2015,7/1/2016,4,1.74769997596741,1.73399996757507,1.70029997825623,0,
1/14/2015,8/1/2016,4,1.73940002918243,1.6936000585556,1.69229996204376,0,
1/14/2015,9/1/2016,4,1.73039996623993,,,0,
1/14/2015,10/1/2016,4,1.62189996242523,,,0,
1/14/2015,11/1/2016,4,1.60739994049072,,,0,
1/14/2015,12/1/2016,4,1.60490000247955,,,0,
1/14/2015,1/1/2017,4,1.60290002822876,,,0,
1/14/2015,2/1/2017,4,1.60989999771118,,,0,
1/14/2015,3/1/2017,4,1.61989998817444,,,0,
1/14/2015,4/1/2017,4,1.76890003681183,,,0,
1/14/2015,5/1/2017,4,1.76639997959137,,,0,
1/14/2015,6/1/2017,4,1.75740003585815,,,0,
1/14/2015,7/1/2017,4,1.74539995193481,,,0,
1/14/2015,8/1/2017,4,1.73039996623993,,,0,
1/14/2015,9/1/2017,4,1.71290004253387,,,0,
1/14/2015,10/1/2017,4,1.61290001869202,,,0,
1/14/2015,11/1/2017,4,1.59039998054504,,,0,
1/14/2015,12/1/2017,4,1.57790005207062,,,0,
1/14/2015,1/1/2018,4,1.57290005683899,,,0,
1/15/2015,2/1/2015,1,46.25,51.2700004577637,46.0699996948242,491547,
1/15/2015,3/1/2015,1,46.7299995422363,51.7299995422363,46.5299987792969,416959,
1/15/2015,4/1/2015,1,47.4700012207031,52.2799987792969,47.2700004577637,89020,
1/15/2015,5/1/2015,1,48.2999992370606,52.9099998474121,48.060001373291,52876,
1/15/2015,6/1/2015,1,49.0999984741211,53.6399993896484,48.8800010681152,111229,
1/15/2015,7/1/2015,1,49.8499984741211,54.1399993896484,49.689998626709,22139,
1/15/2015,8/1/2015,1,50.5699996948242,54.6599998474121,50.4599990844727,11214,
1/15/2015,9/1/2015,1,51.2900009155274,55.3199996948242,51.189998626709,24418,
1/15/2015,10/1/2015,1,51.9599990844727,55.810001373291,51.8899993896484,5629,
1/15/2015,11/1/2015,1,52.6199989318848,56.2000007629395,52.5800018310547,3272,
1/15/2015,12/1/2015,1,53.2700004577637,57.0299987792969,53.0999984741211,71547,
1/15/2015,1/1/2016,1,53.7900009155274,57.3600006103516,53.7400016784668,2875,
1/15/2015,2/1/2016,1,54.2999992370605,57.7099990844727,54.2900009155273,1222,
1/15/2015,3/1/2016,1,54.7900009155273,58.0999984741211,54.7799987792969,2058,
1/15/2015,4/1/2016,1,55.2799987792969,58.2700004577637,55.4700012207031,172,
1/15/2015,5/1/2016,1,55.7799987792969,58.6500015258789,56,461,
1/15/2015,6/1/2016,1,56.310001373291,59.3800010681152,56.2000007629395,10223,
1/15/2015,7/1/2016,1,56.75,59.4599990844727,57,747,
1/15/2015,8/1/2016,1,57.2400016784668,59.7400016784668,57.5499992370605,202,
1/15/2015,9/1/2016,1,57.7299995422363,60.060001373291,58.1300010681152,659,
1/15/2015,10/1/2016,1,58.2200012207031,60.4500007629395,58.6300010681152,558,
1/15/2015,11/1/2016,1,58.7099990844727,60.8600006103516,59.1199989318848,458,
1/15/2015,12/1/2016,1,59.1800003051758,61.8300018310547,59.0800018310547,23170,
1/15/2015,1/1/2017,1,59.4599990844727,,,101,
1/15/2015,2/1/2017,1,59.7799987792969,61.7000007629395,61.7000007629395,32,
1/15/2015,3/1/2017,1,60.1199989318848,61.9500007629395,61.9500007629395,13,
1/15/2015,4/1/2017,1,60.4799995422363,,,0,
1/15/2015,5/1/2017,1,60.8400001525879,,,0,
1/15/2015,6/1/2017,1,61.2099990844727,62.939998626709,61.7099990844727,1027,
1/15/2015,7/1/2017,1,61.4199981689453,,,0,
1/15/2015,8/1/2017,1,61.6599998474121,,,0,
1/15/2015,9/1/2017,1,61.9199981689453,,,0,
1/15/2015,10/1/2017,1,62.189998626709,,,0,
1/15/2015,11/1/2017,1,62.4700012207031,,,0,
1/15/2015,12/1/2017,1,62.7700004577637,64.8499984741211,62.7799987792969,6201,
1/15/2015,1/1/2018,1,62.8699989318848,,,0,
1/15/2015,2/1/2018,1,62.9900016784668,,,0,
1/15/2015,3/1/2018,1,63.1399993896484,,,0,
1/15/2015,4/1/2018,1,63.310001373291,,,0,
1/15/2015,5/1/2018,1,63.4900016784668,,,0,
1/15/2015,6/1/2018,1,63.689998626709,,,58,
1/15/2015,7/1/2018,1,63.7799987792969,,,0,
1/15/2015,8/1/2018,1,63.9199981689453,,,0,
1/15/2015,9/1/2018,1,64.0800018310547,,,0,
1/15/2015,10/1/2018,1,64.2600021362305,,,0,
1/15/2015,11/1/2018,1,64.4599990844727,,,0,
1/15/2015,12/1/2018,1,64.6800003051758,66.5699996948242,64.6600036621094,1221,
1/15/2015,1/1/2019,1,64.6999969482422,,,0,
1/15/2015,2/1/2019,1,64.7300033569336,,,0,
1/15/2015,3/1/2019,1,64.7799987792969,,,0,
1/15/2015,4/1/2019,1,64.8499984741211,,,0,
1/15/2015,5/1/2019,1,64.9199981689453,,,0,
1/15/2015,6/1/2019,1,65.0100021362305,,,0,
1/15/2015,7/1/2019,1,65.0299987792969,,,0,
1/15/2015,8/1/2019,1,65.1100006103516,,,0,
1/15/2015,9/1/2019,1,65.2099990844727,,,0,
1/15/2015,10/1/2019,1,65.3300018310547,,,0,
1/15/2015,11/1/2019,1,65.4700012207031,,,0,
1/15/2015,12/1/2019,1,65.629997253418,67.0899963378906,65.7300033569336,136,
1/15/2015,1/1/2020,1,65.6600036621094,,,0,
1/15/2015,2/1/2020,1,65.6900024414063,,,0,
1/15/2015,3/1/2020,1,65.7399978637695,,,0,
1/15/2015,4/1/2020,1,65.7900009155273,,,0,
1/15/2015,5/1/2020,1,65.8499984741211,,,0,
1/15/2015,6/1/2020,1,65.9300003051758,,,0,
1/15/2015,7/1/2020,1,65.9499969482422,,,0,
1/15/2015,8/1/2020,1,65.9899978637695,,,0,
1/15/2015,9/1/2020,1,66.0299987792969,,,0,
1/15/2015,10/1/2020,1,66.0800018310547,,,0,
1/15/2015,11/1/2020,1,66.1500015258789,,,0,
1/15/2015,12/1/2020,1,66.2300033569336,67.4499969482422,66.5800018310547,25,
1/15/2015,6/1/2021,1,66.4800033569336,,,0,
1/15/2015,12/1/2021,1,66.7300033569336,,67.4000015258789,0,
1/15/2015,6/1/2022,1,66.8399963378906,,,0,
1/15/2015,12/1/2022,1,66.9499969482422,,68.0699996948242,0,
1/15/2015,6/1/2023,1,66.9499969482422,,,0,
1/15/2015,12/1/2023,1,66.9499969482422,,,0,
1/15/2015,2/1/2015,3,1.62329995632172,1.71700000762939,1.61269998550415,62348,
1/15/2015,3/1/2015,3,1.59360003471375,1.69029998779297,1.58780002593994,41456,
1/15/2015,4/1/2015,3,1.57500004768372,1.67330002784729,1.57290005683899,21929,
1/15/2015,5/1/2015,3,1.5793000459671,1.66960000991821,1.57840001583099,11388,
1/15/2015,6/1/2015,3,1.5945999622345,1.69000005722046,1.59179997444153,15648,
1/15/2015,7/1/2015,3,1.61619997024536,1.70150005817413,1.61500000953674,3329,
1/15/2015,8/1/2015,3,1.63909995555878,1.7175999879837,1.63699996471405,1785,
1/15/2015,9/1/2015,3,1.66330003738403,1.75469994544983,1.66240000724792,1930,
1/15/2015,10/1/2015,3,1.68649995326996,1.77699995040894,1.68499994277954,1787,
1/15/2015,11/1/2015,3,1.70550000667572,1.79139995574951,1.70459997653961,1727,
1/15/2015,12/1/2015,3,1.72300004959106,1.81159996986389,1.7199000120163,6154,
1/15/2015,1/1/2016,3,1.73989999294281,1.82309997081757,1.73950004577637,367,
1/15/2015,2/1/2016,3,1.75209999084473,1.83299994468689,1.75090003013611,123,
1/15/2015,3/1/2016,3,1.7561000585556,1.83360004425049,1.75499999523163,211,
1/15/2015,4/1/2016,3,1.75339996814728,1.82720005512238,1.75670003890991,226,
1/15/2015,5/1/2016,3,1.75820004940033,1.82799994945526,1.76349997520447,17,
1/15/2015,6/1/2016,3,1.77219998836517,1.84370005130768,1.77450001239777,648,
1/15/2015,7/1/2016,3,1.78569996356964,1.85450005531311,1.78919994831085,23,
1/15/2015,8/1/2016,3,1.80219995975494,1.86839997768402,1.80589997768402,11,
1/15/2015,9/1/2016,3,1.81970000267029,1.88119995594025,1.82400000095367,8,
1/15/2015,10/1/2016,3,1.83720004558563,1.86500000953674,1.86500000953674,7,
1/15/2015,11/1/2016,3,1.85469996929169,1.88499999046326,1.88499999046326,5,
1/15/2015,12/1/2016,3,1.87220001220703,1.94350004196167,1.87310004234314,435,
1/15/2015,1/1/2017,3,1.88769996166229,,,0,
1/15/2015,2/1/2017,3,1.89269995689392,,,0,
1/15/2015,3/1/2017,3,1.89370000362396,,,0,
1/15/2015,4/1/2017,3,1.89069998264313,,,0,
1/15/2015,5/1/2017,3,1.88970005512238,,,0,
1/15/2015,6/1/2017,3,1.88970005512238,,,0,
1/15/2015,7/1/2017,3,1.89419996738434,,,0,
1/15/2015,8/1/2017,3,1.90269994735718,,,0,
1/15/2015,9/1/2017,3,1.91120004653931,1.98000001907349,1.98000001907349,1,
1/15/2015,10/1/2017,3,1.91970002651215,1.99000000953674,1.99000000953674,2,
1/15/2015,11/1/2017,3,1.92770004272461,,,0,
1/15/2015,12/1/2017,3,1.93470001220703,,,0,
1/15/2015,1/1/2018,3,1.93369996547699,,,0,
1/15/2015,2/1/2018,3,1.93270003795624,,,0,
1/15/2015,3/1/2018,3,1.93019998073578,,,0,
1/15/2015,4/1/2018,3,1.92470002174377,,,0,
1/15/2015,5/1/2018,3,1.92120003700256,,,0,
1/15/2015,6/1/2018,3,1.9186999797821,,,0,
1/15/2015,7/1/2018,3,1.91919994354248,,,0,
1/15/2015,8/1/2018,3,1.9242000579834,,,0,
1/15/2015,9/1/2018,3,1.92920005321503,,,0,
1/15/2015,10/1/2018,3,1.93420004844666,,,0,
1/15/2015,11/1/2018,3,1.93920004367828,,,0,
1/15/2015,12/1/2018,3,1.94319999217987,,,0,
1/15/2015,1/1/2019,3,1.94219994544983,,,0,
1/15/2015,2/1/2015,4,1.29939997196198,1.41489994525909,1.29200005531311,70899,
1/15/2015,3/1/2015,4,1.333899974823,1.44050002098084,1.32819998264313,51849,
1/15/2015,4/1/2015,4,1.55799996852875,1.65810000896454,1.55400002002716,23258,
1/15/2015,5/1/2015,4,1.57669997215271,1.67530000209808,1.57340002059937,14449,
1/15/2015,6/1/2015,4,1.58200001716614,1.67760002613068,1.57589995861053,13801,
1/15/2015,7/1/2015,4,1.57809996604919,1.66299998760223,1.57519996166229,3916,
1/15/2015,8/1/2015,4,1.56809997558594,1.66040003299713,1.56420004367828,2626,
1/15/2015,9/1/2015,4,1.54939997196198,1.62929999828339,1.54560005664825,3153,
1/15/2015,10/1/2015,4,1.43309998512268,1.51760005950928,1.42980003356934,1536,
1/15/2015,11/1/2015,4,1.41919994354248,1.50139999389648,1.41700005531311,441,
1/15/2015,12/1/2015,4,1.41740000247955,1.50300002098084,1.41110002994537,2190,
1/15/2015,1/1/2016,4,1.43219995498657,1.51320004463196,1.43009996414185,38,
1/15/2015,2/1/2016,4,1.45220005512238,1.52939999103546,1.44879996776581,0,
1/15/2015,3/1/2016,4,1.47769999504089,1.55299997329712,1.47430002689362,0,
1/15/2015,4/1/2016,4,1.69369995594025,1.75450003147125,1.70179998874664,1,
1/15/2015,5/1/2016,4,1.71070003509521,1.76750004291534,1.72420001029968,1,
1/15/2015,6/1/2016,4,1.70969998836517,1.76750004291534,1.71739995479584,1,
1/15/2015,7/1/2016,4,1.70270001888275,,,0,
1/15/2015,8/1/2016,4,1.69439995288849,,,0,
1/15/2015,9/1/2016,4,1.68540000915527,,,0,
1/15/2015,10/1/2016,4,1.57690000534058,,,0,
1/15/2015,11/1/2016,4,1.56239998340607,,,0,
1/15/2015,12/1/2016,4,1.5599000453949,1.60490000247955,1.58529996871948,3,
1/15/2015,1/1/2017,4,1.55789995193481,,,0,
1/15/2015,2/1/2017,4,1.56490004062653,,,0,
1/15/2015,3/1/2017,4,1.57490003108978,,,0,
1/15/2015,4/1/2017,4,1.72389996051788,,,0,
1/15/2015,5/1/2017,4,1.72140002250671,,,0,
1/15/2015,6/1/2017,4,1.71239995956421,,,0,
1/15/2015,7/1/2017,4,1.70039999485016,,,0,
1/15/2015,8/1/2017,4,1.68540000915527,,,0,
1/15/2015,9/1/2017,4,1.66789996623993,,,0,
1/15/2015,10/1/2017,4,1.56789994239807,,,0,
1/15/2015,11/1/2017,4,1.54540002346039,,,0,
1/15/2015,12/1/2017,4,1.53289997577667,,,0,
1/15/2015,1/1/2018,4,1.52789998054504,,,0,
1/16/2015,2/1/2015,1,48.689998626709,48.8699989318848,45.9500007629395,175625,
1/16/2015,3/1/2015,1,49.1300010681152,49.3400001525879,46.4000015258789,404879,
1/16/2015,4/1/2015,1,49.8400001525879,50.0299987792969,47.1599998474121,67438,
1/16/2015,5/1/2015,1,50.6199989318848,50.75,47.9900016784668,34367,
1/16/2015,6/1/2015,1,51.3699989318848,51.5400009155273,48.7799987792969,57302,
1/16/2015,7/1/2015,1,52.0900001525879,52.2099990844727,49.5900001525879,12601,
1/16/2015,8/1/2015,1,52.7599983215332,52.7099990844727,50.25,4754,
1/16/2015,9/1/2015,1,53.4099998474121,53.5200004577637,51.4199981689453,13138,
1/16/2015,10/1/2015,1,53.9900016784668,53.8800010681152,52.4000015258789,2231,
1/16/2015,11/1/2015,1,54.560001373291,54.3899993896484,53.1399993896484,1754,
1/16/2015,12/1/2015,1,55.1199989318848,55.2700004577637,52.9000015258789,39599,
1/16/2015,1/1/2016,1,55.560001373291,55.4799995422363,53.8800010681152,735,
1/16/2015,2/1/2016,1,56.0099983215332,56.0099983215332,54.5900001525879,373,
1/16/2015,3/1/2016,1,56.4500007629395,56.4599990844727,54.6100006103516,1551,
1/16/2015,4/1/2016,1,56.8899993896484,56.7000007629395,,151,
1/16/2015,5/1/2016,1,57.3400001525879,57.0800018310547,,370,
1/16/2015,6/1/2016,1,57.8199996948242,57.8800010681152,56.5299987792969,10636,
1/16/2015,7/1/2016,1,58.2099990844727,57.9000015258789,,334,
1/16/2015,8/1/2016,1,58.6500015258789,58.2200012207031,,52,
1/16/2015,9/1/2016,1,59.0900001525879,58.5699996948242,,172,
1/16/2015,10/1/2016,1,59.5400009155273,59.0099983215332,,123,
1/16/2015,11/1/2016,1,60,59.4799995422363,,185,
1/16/2015,12/1/2016,1,60.439998626709,60.560001373291,59,13849,
1/16/2015,1/1/2017,1,60.689998626709,,,43,
1/16/2015,2/1/2017,1,60.9700012207031,,,0,
1/16/2015,3/1/2017,1,61.2700004577637,,,2,
1/16/2015,4/1/2017,1,61.5900001525879,,,0,
1/16/2015,5/1/2017,1,61.9099998474121,,,0,
1/16/2015,6/1/2017,1,62.25,62,61.6100006103516,366,
1/16/2015,7/1/2017,1,62.439998626709,,,0,
1/16/2015,8/1/2017,1,62.6699981689453,,,0,
1/16/2015,9/1/2017,1,62.9199981689453,,,0,
1/16/2015,10/1/2017,1,63.1699981689453,,,50,
1/16/2015,11/1/2017,1,63.439998626709,,,0,
1/16/2015,12/1/2017,1,63.7299995422363,63.8300018310547,62.8699989318848,2236,
1/16/2015,1/1/2018,1,63.8300018310547,,,0,
1/16/2015,2/1/2018,1,63.9700012207031,,,0,
1/16/2015,3/1/2018,1,64.129997253418,,,0,
1/16/2015,4/1/2018,1,64.3099975585938,,,0,
1/16/2015,5/1/2018,1,64.5,,,0,
1/16/2015,6/1/2018,1,64.7099990844727,,,3,
1/16/2015,7/1/2018,1,64.8199996948242,,,0,
1/16/2015,8/1/2018,1,64.9599990844727,,,0,
1/16/2015,9/1/2018,1,65.129997253418,,,0,
1/16/2015,10/1/2018,1,65.3199996948242,,,0,
1/16/2015,11/1/2018,1,65.5199966430664,,,0,
1/16/2015,12/1/2018,1,65.7399978637695,65.9899978637695,64.8300018310547,863,
1/16/2015,1/1/2019,1,65.7699966430664,,,0,
1/16/2015,2/1/2019,1,65.8199996948242,,,0,
1/16/2015,3/1/2019,1,65.879997253418,,,0,
1/16/2015,4/1/2019,1,65.9599990844727,,,0,
1/16/2015,5/1/2019,1,66.0500030517578,,,0,
1/16/2015,6/1/2019,1,66.1500015258789,,,0,
1/16/2015,7/1/2019,1,66.1800003051758,,,0,
1/16/2015,8/1/2019,1,66.2699966430664,,,0,
1/16/2015,9/1/2019,1,66.379997253418,,,0,
1/16/2015,10/1/2019,1,66.5199966430664,,,0,
1/16/2015,11/1/2019,1,66.6699981689453,,,0,
1/16/2015,12/1/2019,1,66.8399963378906,66.7399978637695,65.9899978637695,526,
1/16/2015,1/1/2020,1,66.870002746582,,,0,
1/16/2015,2/1/2020,1,66.9000015258789,,,0,
1/16/2015,3/1/2020,1,66.9499969482422,,,0,
1/16/2015,4/1/2020,1,67,,,0,
1/16/2015,5/1/2020,1,67.0599975585938,,,0,
1/16/2015,6/1/2020,1,67.1399993896484,,,0,
1/16/2015,7/1/2020,1,67.1600036621094,,,0,
1/16/2015,8/1/2020,1,67.1999969482422,,,0,
1/16/2015,9/1/2020,1,67.2399978637695,,,0,
1/16/2015,10/1/2020,1,67.2900009155273,,,0,
1/16/2015,11/1/2020,1,67.3600006103516,,,0,
1/16/2015,12/1/2020,1,67.4400024414063,66.9899978637695,,1,
1/16/2015,6/1/2021,1,67.6900024414063,,,0,
1/16/2015,12/1/2021,1,67.9400024414062,67.0699996948242,67.0699996948242,1,
1/16/2015,6/1/2022,1,68.0500030517578,,,0,
1/16/2015,12/1/2022,1,68.1600036621094,,,0,
1/16/2015,6/1/2023,1,68.1600036621094,,,0,
1/16/2015,12/1/2023,1,68.1600036621094,,,0,
1/16/2015,2/1/2015,3,1.66559994220734,1.67200005054474,1.61129999160767,43063,
1/16/2015,3/1/2015,3,1.63650000095367,1.64040005207062,1.58070003986359,42859,
1/16/2015,4/1/2015,3,1.61520004272461,1.61930000782013,1.56480002403259,17427,
1/16/2015,5/1/2015,3,1.61740005016327,1.62070000171661,1.57000005245209,12264,
1/16/2015,6/1/2015,3,1.63250005245209,1.63610005378723,1.58529996871948,15097,
1/16/2015,7/1/2015,3,1.65439999103546,1.65659999847412,1.61049997806549,3260,
1/16/2015,8/1/2015,3,1.67659997940063,1.67519998550415,1.63750004768372,1383,
1/16/2015,9/1/2015,3,1.69920003414154,1.70159995555878,1.66089999675751,1320,
1/16/2015,10/1/2015,3,1.72099995613098,1.71969997882843,1.68379998207092,707,
1/16/2015,11/1/2015,3,1.73889994621277,1.73749995231628,1.70329999923706,632,
1/16/2015,12/1/2015,3,1.75499999523163,1.75740003585815,1.72039997577667,4914,
1/16/2015,1/1/2016,3,1.76900005340576,1.76769995689392,1.73839998245239,419,
1/16/2015,2/1/2016,3,1.77900004386902,1.77629995346069,1.75109994411469,261,
1/16/2015,3/1/2016,3,1.7820999622345,1.77769994735718,1.75510001182556,746,
1/16/2015,4/1/2016,3,1.7791999578476,1.77310001850128,1.75429999828339,470,
1/16/2015,5/1/2016,3,1.78480005264282,1.77569997310638,,263,
1/16/2015,6/1/2016,3,1.79999995231628,1.7940000295639,1.77450001239777,510,
1/16/2015,7/1/2016,3,1.81420004367828,1.80859994888306,1.7960000038147,59,
1/16/2015,8/1/2016,3,1.83070003986359,1.82379996776581,1.81649994850159,30,
1/16/2015,9/1/2016,3,1.84819996356964,1.84029996395111,,20,
1/16/2015,10/1/2016,3,1.86570000648499,,,14,
1/16/2015,11/1/2016,3,1.88269996643066,,,10,
1/16/2015,12/1/2016,3,1.90020000934601,1.89540004730225,1.88370001316071,425,
1/16/2015,1/1/2017,3,1.91519999504089,,,0,
1/16/2015,2/1/2017,3,1.92019999027252,,,0,
1/16/2015,3/1/2017,3,1.92120003700256,,,0,
1/16/2015,4/1/2017,3,1.91820001602173,,,0,
1/16/2015,5/1/2017,3,1.91719996929169,,,0,
1/16/2015,6/1/2017,3,1.91719996929169,,,0,
1/16/2015,7/1/2017,3,1.92170000076294,,,0,
1/16/2015,8/1/2017,3,1.93019998073578,,,0,
1/16/2015,9/1/2017,3,1.93869996070862,,,0,
1/16/2015,10/1/2017,3,1.94719994068146,,,0,
1/16/2015,11/1/2017,3,1.95519995689392,,,0,
1/16/2015,12/1/2017,3,1.96220004558563,,,0,
1/16/2015,1/1/2018,3,1.96119999885559,,,0,
1/16/2015,2/1/2018,3,1.96019995212555,,,0,
1/16/2015,3/1/2018,3,1.95770001411438,,,0,
1/16/2015,4/1/2018,3,1.95220005512238,,,0,
1/16/2015,5/1/2018,3,1.94869995117188,,,0,
1/16/2015,6/1/2018,3,1.94620001316071,,,0,
1/16/2015,7/1/2018,3,1.94669997692108,,,0,
1/16/2015,8/1/2018,3,1.95169997215271,,,0,
1/16/2015,9/1/2018,3,1.95669996738434,,,0,
1/16/2015,10/1/2018,3,1.96169996261597,,,0,
1/16/2015,11/1/2018,3,1.9666999578476,,,0,
1/16/2015,12/1/2018,3,1.97070002555847,,,0,
1/16/2015,1/1/2019,3,1.96969997882843,,,0,
1/16/2015,2/1/2015,4,1.3588000535965,1.36339998245239,1.28579998016357,51855,
1/16/2015,3/1/2015,4,1.39049994945526,1.39520001411438,1.32000005245209,54225,
1/16/2015,4/1/2015,4,1.60780000686646,1.6117000579834,1.55710005760193,25532,
1/16/2015,5/1/2015,4,1.62310004234314,1.62569999694824,1.57669997215271,14903,
1/16/2015,6/1/2015,4,1.62580001354218,1.62929999828339,1.58500003814697,15286,
1/16/2015,7/1/2015,4,1.62070000171661,1.62409996986389,1.57070004940033,5655,
1/16/2015,8/1/2015,4,1.60979998111725,1.60780000686646,1.5735000371933,3816,
1/16/2015,9/1/2015,4,1.59029996395111,1.59399998188019,1.54799997806549,3336,
1/16/2015,10/1/2015,4,1.47269999980927,1.47039997577667,1.43219995498657,1841,
1/16/2015,11/1/2015,4,1.45749998092651,1.45550000667572,1.41859996318817,1171,
1/16/2015,12/1/2015,4,1.45500004291534,1.45809996128082,1.41499996185303,4204,
1/16/2015,1/1/2016,4,1.47109997272491,1.47130000591278,1.4436000585556,678,
1/16/2015,2/1/2016,4,1.49210000038147,1.4864000082016,,93,
1/16/2015,3/1/2016,4,1.51760005950928,1.51170003414154,,0,
1/16/2015,4/1/2016,4,1.73160004615784,1.71379995346069,,0,
1/16/2015,5/1/2016,4,1.74759995937347,1.72599995136261,,800,
1/16/2015,6/1/2016,4,1.74660003185272,1.7282999753952,,0,
1/16/2015,7/1/2016,4,1.73959994316101,,,0,
1/16/2015,8/1/2016,4,1.73129999637604,,,0,
1/16/2015,9/1/2016,4,1.72230005264282,,,0,
1/16/2015,10/1/2016,4,1.61380004882813,,,0,
1/16/2015,11/1/2016,4,1.59930002689362,,,0,
1/16/2015,12/1/2016,4,1.59679996967316,,,0,
1/16/2015,1/1/2017,4,1.59479999542236,,,0,
1/16/2015,2/1/2017,4,1.60179996490479,,,0,
1/16/2015,3/1/2017,4,1.61179995536804,,,0,
1/16/2015,4/1/2017,4,1.76080000400543,,,0,
1/16/2015,5/1/2017,4,1.75829994678497,,,0,
1/16/2015,6/1/2017,4,1.74930000305176,,,0,
1/16/2015,7/1/2017,4,1.73730003833771,,,0,
1/16/2015,8/1/2017,4,1.72230005264282,,,0,
1/16/2015,9/1/2017,4,1.70480000972748,,,0,
1/16/2015,10/1/2017,4,1.60479998588562,,,0,
1/16/2015,11/1/2017,4,1.58229994773865,,,0,
1/16/2015,12/1/2017,4,1.56980001926422,,,0,
1/16/2015,1/1/2018,4,1.56480002403259,,,0,
1/20/2015,2/1/2015,1,46.3899993896484,48.7700004577637,45.8899993896484,49725,
1/20/2015,3/1/2015,1,46.4700012207031,49.2000007629395,46.3400001525879,438884,
1/20/2015,4/1/2015,1,47.1699981689453,49.8800010681152,47.060001373291,86678,
1/20/2015,5/1/2015,1,48.0099983215332,50.5699996948242,47.9000015258789,44937,
1/20/2015,6/1/2015,1,48.8600006103516,51.310001373291,48.75,75487,
1/20/2015,7/1/2015,1,49.6800003051758,52,49.5900001525879,27292,
1/20/2015,8/1/2015,1,50.4000015258789,52.5099983215332,50.3800010681152,17886,
1/20/2015,9/1/2015,1,51.0699996948242,53.2000007629395,50.9900016784668,23845,
1/20/2015,10/1/2015,1,51.6699981689453,53.7299995422363,51.7000007629395,9547,
1/20/2015,11/1/2015,1,52.2799987792969,53.939998626709,52.0099983215332,4250,
1/20/2015,12/1/2015,1,52.8899993896484,55.0499992370605,51.7999992370605,44340,
1/20/2015,1/1/2016,1,53.3899993896484,55.25,53.4199981689453,2547,
1/20/2015,2/1/2016,1,53.8899993896484,54.4900016784668,53.8899993896484,1433,
1/20/2015,3/1/2016,1,54.3899993896484,54.7900009155273,54.3199996948242,2261,
1/20/2015,4/1/2016,1,54.8899993896484,,55.0400009155274,411,
1/20/2015,5/1/2016,1,55.3899993896484,,55.5699996948242,492,
1/20/2015,6/1/2016,1,55.9000015258789,57.6599998474121,54.8600006103516,8660,
1/20/2015,7/1/2016,1,56.3199996948242,,56.560001373291,506,
1/20/2015,8/1/2016,1,56.7900009155273,,57.1300010681152,178,
1/20/2015,9/1/2016,1,57.25,,57.6800003051758,220,
1/20/2015,10/1/2016,1,57.7200012207031,,58.1599998474121,220,
1/20/2015,11/1/2016,1,58.2000007629395,,58.6399993896484,220,
1/20/2015,12/1/2016,1,58.6599998474121,60.3499984741211,57.8300018310547,12334,
1/20/2015,1/1/2017,1,58.9300003051758,,,15,
1/20/2015,2/1/2017,1,59.2400016784668,,,0,
1/20/2015,3/1/2017,1,59.5699996948242,,,14,
1/20/2015,4/1/2017,1,59.9199981689453,,,0,
1/20/2015,5/1/2017,1,60.2700004577637,,,0,
1/20/2015,6/1/2017,1,60.6300010681152,62,60.8300018310547,249,
1/20/2015,7/1/2017,1,60.8499984741211,,,0,
1/20/2015,8/1/2017,1,61.1100006103516,,,0,
1/20/2015,9/1/2017,1,61.3899993896484,,,0,
1/20/2015,10/1/2017,1,61.6699981689453,,,0,
1/20/2015,11/1/2017,1,61.9700012207031,,,0,
1/20/2015,12/1/2017,1,62.2799987792969,63.5,62.0900001525879,2371,
1/20/2015,1/1/2018,1,62.3899993896484,,,0,
1/20/2015,2/1/2018,1,62.5299987792969,,,0,
1/20/2015,3/1/2018,1,62.689998626709,,,0,
1/20/2015,4/1/2018,1,62.8699989318848,,,0,
1/20/2015,5/1/2018,1,63.060001373291,,,0,
1/20/2015,6/1/2018,1,63.2700004577637,,,8,
1/20/2015,7/1/2018,1,63.3800010681152,,,0,
1/20/2015,8/1/2018,1,63.5200004577637,,,0,
1/20/2015,9/1/2018,1,63.689998626709,,,0,
1/20/2015,10/1/2018,1,63.8800010681152,,,0,
1/20/2015,11/1/2018,1,64.0800018310547,,,0,
1/20/2015,12/1/2018,1,64.3000030517578,65.5699996948242,64,1262,
1/20/2015,1/1/2019,1,64.3300018310547,,,0,
1/20/2015,2/1/2019,1,64.379997253418,,,0,
1/20/2015,3/1/2019,1,64.4400024414063,,,0,
1/20/2015,4/1/2019,1,64.5199966430664,,,0,
1/20/2015,5/1/2019,1,64.6100006103516,,,0,
1/20/2015,6/1/2019,1,64.7099990844727,,,0,
1/20/2015,7/1/2019,1,64.7399978637695,,,0,
1/20/2015,8/1/2019,1,64.8300018310547,,,0,
1/20/2015,9/1/2019,1,64.9400024414063,,,0,
1/20/2015,10/1/2019,1,65.0800018310547,,,0,
1/20/2015,11/1/2019,1,65.2300033569336,,,0,
1/20/2015,12/1/2019,1,65.4000015258789,66.5500030517578,65.25,59,
1/20/2015,1/1/2020,1,65.4300003051758,,,0,
1/20/2015,2/1/2020,1,65.4599990844727,,,0,
1/20/2015,3/1/2020,1,65.5100021362305,,,0,
1/20/2015,4/1/2020,1,65.5599975585938,,,0,
1/20/2015,5/1/2020,1,65.620002746582,,,0,
1/20/2015,6/1/2020,1,65.6999969482422,,,0,
1/20/2015,7/1/2020,1,65.7200012207031,,,0,
1/20/2015,8/1/2020,1,65.7600021362305,,,0,
1/20/2015,9/1/2020,1,65.8000030517578,,,0,
1/20/2015,10/1/2020,1,65.8499984741211,,,0,
1/20/2015,11/1/2020,1,65.9199981689453,,,0,
1/20/2015,12/1/2020,1,66,66.5,65.8300018310547,7,
1/20/2015,6/1/2021,1,66.25,,,0,
1/20/2015,12/1/2021,1,66.5,,67.120002746582,0,
1/20/2015,6/1/2022,1,66.6100006103516,,,0,
1/20/2015,12/1/2022,1,66.7200012207031,,67.870002746582,0,
1/20/2015,6/1/2023,1,66.7200012207031,,,0,
1/20/2015,12/1/2023,1,66.7200012207031,,,0,
1/20/2015,2/1/2015,3,1.62660002708435,1.66789996623993,1.6191999912262,45983,
1/20/2015,3/1/2015,3,1.59049999713898,1.63740003108978,1.58650004863739,56256,
1/20/2015,4/1/2015,3,1.56729996204376,1.61580002307892,1.56490004062653,18279,
1/20/2015,5/1/2015,3,1.56930005550385,1.61740005016327,1.56649994850159,11423,
1/20/2015,6/1/2015,3,1.58369994163513,1.63339996337891,1.58039999008179,12380,
1/20/2015,7/1/2015,3,1.60450005531311,1.64209997653961,1.60259997844696,4074,
1/20/2015,8/1/2015,3,1.62590003013611,1.65799999237061,1.62409996986389,1797,
1/20/2015,9/1/2015,3,1.64810001850128,1.6849000453949,1.64760005474091,1809,
1/20/2015,10/1/2015,3,1.66949999332428,1.70379996299744,1.67089998722076,1730,
1/20/2015,11/1/2015,3,1.68739998340607,1.72160005569458,1.68900001049042,1534,
1/20/2015,12/1/2015,3,1.70340001583099,1.74829995632172,1.70179998874664,3000,
1/20/2015,1/1/2016,3,1.7179000377655,1.74360001087189,1.71850001811981,676,
1/20/2015,2/1/2016,3,1.72710001468658,1.75499999523163,1.7305999994278,371,
1/20/2015,3/1/2016,3,1.72920000553131,1.7548999786377,1.7338000535965,633,
1/20/2015,4/1/2016,3,1.7257000207901,1.75150001049042,1.73169994354248,580,
1/20/2015,5/1/2016,3,1.73109996318817,1.74730002880096,1.73860001564026,228,
1/20/2015,6/1/2016,3,1.74670004844666,1.78120005130768,1.74650001525879,264,
1/20/2015,7/1/2016,3,1.76139998435974,1.77999997138977,1.76760005950928,47,
1/20/2015,8/1/2016,3,1.77810001373291,1.80350005626678,1.78480005264282,16,
1/20/2015,9/1/2016,3,1.79550004005432,1.84150004386902,1.80330002307892,8,
1/20/2015,10/1/2016,3,1.81299996376038,1.8400000333786,1.82019996643066,2,
1/20/2015,11/1/2016,3,1.83000004291534,1.86000001430511,1.83850002288818,2,
1/20/2015,12/1/2016,3,1.8474999666214,1.89740002155304,1.85109996795654,78,
1/20/2015,1/1/2017,3,1.86249995231628,,1.87000000476837,1,
1/20/2015,2/1/2017,3,1.86749994754791,,,1,
1/20/2015,3/1/2017,3,1.86849999427795,,,1,
1/20/2015,4/1/2017,3,1.86549997329712,,,1,
1/20/2015,5/1/2017,3,1.86450004577637,,,0,
1/20/2015,6/1/2017,3,1.86450004577637,,,0,
1/20/2015,7/1/2017,3,1.86899995803833,,,0,
1/20/2015,8/1/2017,3,1.87750005722046,,,0,
1/20/2015,9/1/2017,3,1.8860000371933,,,0,
1/20/2015,10/1/2017,3,1.89450001716614,,,0,
1/20/2015,11/1/2017,3,1.9025000333786,,,0,
1/20/2015,12/1/2017,3,1.90950000286102,,,0,
1/20/2015,1/1/2018,3,1.90849995613098,,,0,
1/20/2015,2/1/2018,3,1.90750002861023,,,0,
1/20/2015,3/1/2018,3,1.90499997138977,,,0,
1/20/2015,4/1/2018,3,1.89950001239777,,,0,
1/20/2015,5/1/2018,3,1.89600002765656,,,0,
1/20/2015,6/1/2018,3,1.8934999704361,,,0,
1/20/2015,7/1/2018,3,1.89400005340576,,,0,
1/20/2015,8/1/2018,3,1.89900004863739,,,0,
1/20/2015,9/1/2018,3,1.90400004386902,,,0,
1/20/2015,10/1/2018,3,1.90900003910065,,,0,
1/20/2015,11/1/2018,3,1.91400003433228,,,0,
1/20/2015,12/1/2018,3,1.91799998283386,,,0,
1/20/2015,1/1/2019,3,1.91700005531311,,,0,
1/20/2015,2/1/2015,4,1.3128000497818,1.36880004405975,1.30999994277954,39074,
1/20/2015,3/1/2015,4,1.34130001068115,1.39989995956421,1.33850002288818,48872,
1/20/2015,4/1/2015,4,1.55359995365143,1.61080002784729,1.55110001564026,22742,
1/20/2015,5/1/2015,4,1.56819999217987,1.62380003929138,1.5657000541687,13581,
1/20/2015,6/1/2015,4,1.57079994678497,1.62940001487732,1.56719994544983,11496,
1/20/2015,7/1/2015,4,1.56579995155334,1.61960005760193,1.56340003013611,5518,
1/20/2015,8/1/2015,4,1.55460000038147,1.60060000419617,1.55069994926453,3050,
1/20/2015,9/1/2015,4,1.53509998321533,1.58060002326965,1.53149998188019,3787,
1/20/2015,10/1/2015,4,1.41750001907349,1.46290004253387,1.41760003566742,1836,
1/20/2015,11/1/2015,4,1.40149998664856,1.42480003833771,1.40230000019074,807,
1/20/2015,12/1/2015,4,1.39859998226166,1.45190000534058,1.39569997787476,3784,
1/20/2015,1/1/2016,4,1.41509997844696,,1.416100025177,177,
1/20/2015,2/1/2016,4,1.43680000305176,,1.43859994411469,0,
1/20/2015,3/1/2016,4,1.4621000289917,,1.46609997749329,0,
1/20/2015,4/1/2016,4,1.6735999584198,,1.68620002269745,1,
1/20/2015,5/1/2016,4,1.68859994411469,,1.7036999464035,480,
1/20/2015,6/1/2016,4,1.68910002708435,1.70099997520447,1.68799996376038,135,
1/20/2015,7/1/2016,4,1.68210005760193,,,14,
1/20/2015,8/1/2016,4,1.67410004138947,,,16,
1/20/2015,9/1/2016,4,1.6680999994278,,,7,
1/20/2015,10/1/2016,4,1.5595999956131,,,0,
1/20/2015,11/1/2016,4,1.54709994792938,,,0,
1/20/2015,12/1/2016,4,1.54610002040863,1.54999995231628,1.54999995231628,4,
1/20/2015,1/1/2017,4,1.54560005664825,,,0,
1/20/2015,2/1/2017,4,1.55260002613068,,,0,
1/20/2015,3/1/2017,4,1.56260001659393,,,0,
1/20/2015,4/1/2017,4,1.71159994602203,,,0,
1/20/2015,5/1/2017,4,1.70910000801086,,,0,
1/20/2015,6/1/2017,4,1.70009994506836,,,0,
1/20/2015,7/1/2017,4,1.68809998035431,,,0,
1/20/2015,8/1/2017,4,1.67309999465942,,,0,
1/20/2015,9/1/2017,4,1.65559995174408,,,0,
1/20/2015,10/1/2017,4,1.55560004711151,,,0,
1/20/2015,11/1/2017,4,1.53310000896454,,,0,
1/20/2015,12/1/2017,4,1.52059996128082,,,0,
1/20/2015,1/1/2018,4,1.51559996604919,,,0,
1/21/2015,3/1/2015,1,47.7799987792969,48.2000007629395,46.5499992370606,340252,
1/21/2015,4/1/2015,1,48.4300003051758,48.8699989318848,47.2700004577637,73408,
1/21/2015,5/1/2015,1,49.2200012207031,49.6599998474121,48.1500015258789,35889,
1/21/2015,6/1/2015,1,50.0400009155274,50.4500007629395,48.9900016784668,66388,
1/21/2015,7/1/2015,1,50.8600006103516,51.2299995422363,49.8400001525879,26915,
1/21/2015,8/1/2015,1,51.5900001525879,51.8699989318848,50.6599998474121,13628,
1/21/2015,9/1/2015,1,52.2599983215332,52.5699996948242,51.2799987792969,27085,
1/21/2015,10/1/2015,1,52.8300018310547,53.0699996948242,51.8800010681152,7729,
1/21/2015,11/1/2015,1,53.4099998474121,53.6599998474121,52.5,3613,
1/21/2015,12/1/2015,1,53.9900016784668,54.310001373291,53.0800018310547,38238,
1/21/2015,1/1/2016,1,54.4599990844727,54.7200012207031,53.5900001525879,3114,
1/21/2015,2/1/2016,1,54.9300003051758,55.1599998474121,54.1500015258789,1068,
1/21/2015,3/1/2016,1,55.4000015258789,55.6100006103516,54.6399993896484,2959,
1/21/2015,4/1/2016,1,55.8699989318848,55.8800010681152,,198,
1/21/2015,5/1/2016,1,56.3400001525879,56.5,56.5,167,
1/21/2015,6/1/2016,1,56.8300018310547,57.1199989318848,56.2099990844727,6383,
1/21/2015,7/1/2016,1,57.2299995422363,57.2099990844727,57,416,
1/21/2015,8/1/2016,1,57.6699981689453,57.5099983215332,,232,
1/21/2015,9/1/2016,1,58.0999984741211,57.8499984741211,,239,
1/21/2015,10/1/2016,1,58.5499992370606,58.2900009155273,,72,
1/21/2015,11/1/2016,1,59,58.75,,245,
1/21/2015,12/1/2016,1,59.4500007629395,59.7299995422363,58.7999992370605,13563,
1/21/2015,1/1/2017,1,59.7099990844727,,,341,
1/21/2015,2/1/2017,1,60.0099983215332,59.4000015258789,,62,
1/21/2015,3/1/2017,1,60.3300018310547,,,35,
1/21/2015,4/1/2017,1,60.6699981689453,,,0,
1/21/2015,5/1/2017,1,61.0099983215332,60.5,60.5,5,
1/21/2015,6/1/2017,1,61.3600006103516,61.0699996948242,61.0699996948242,162,
1/21/2015,7/1/2017,1,61.560001373291,,,0,
1/21/2015,8/1/2017,1,61.810001373291,,,0,
1/21/2015,9/1/2017,1,62.0800018310547,,,0,
1/21/2015,10/1/2017,1,62.3499984741211,,,0,
1/21/2015,11/1/2017,1,62.6399993896484,,,0,
1/21/2015,12/1/2017,1,62.939998626709,63.0299987792969,62.4099998474121,2208,
1/21/2015,1/1/2018,1,63.0400009155273,,,0,
1/21/2015,2/1/2018,1,63.1699981689453,,,0,
1/21/2015,3/1/2018,1,63.3199996948242,,,0,
1/21/2015,4/1/2018,1,63.4900016784668,,,0,
1/21/2015,5/1/2018,1,63.6699981689453,,,0,
1/21/2015,6/1/2018,1,63.8699989318848,,,4,
1/21/2015,7/1/2018,1,63.9700012207031,,,0,
1/21/2015,8/1/2018,1,64.0999984741211,,,0,
1/21/2015,9/1/2018,1,64.2600021362305,,,0,
1/21/2015,10/1/2018,1,64.4400024414063,,,0,
1/21/2015,11/1/2018,1,64.629997253418,,,0,
1/21/2015,12/1/2018,1,64.8399963378906,64.870002746582,64.2200012207031,1067,
1/21/2015,1/1/2019,1,64.870002746582,,,0,
1/21/2015,2/1/2019,1,64.9100036621094,,,0,
1/21/2015,3/1/2019,1,64.9599990844727,,,0,
1/21/2015,4/1/2019,1,65.0299987792969,,,0,
1/21/2015,5/1/2019,1,65.1100006103516,,,0,
1/21/2015,6/1/2019,1,65.1999969482422,,,0,
1/21/2015,7/1/2019,1,65.2300033569336,,,0,
1/21/2015,8/1/2019,1,65.3099975585937,,,0,
1/21/2015,9/1/2019,1,65.4199981689453,,,0,
1/21/2015,10/1/2019,1,65.5500030517578,,,0,
1/21/2015,11/1/2019,1,65.6900024414063,,,0,
1/21/2015,12/1/2019,1,65.8499984741211,65.8499984741211,65.5,185,
1/21/2015,1/1/2020,1,65.879997253418,,,0,
1/21/2015,2/1/2020,1,65.9100036621094,,,0,
1/21/2015,3/1/2020,1,65.9599990844727,,,0,
1/21/2015,4/1/2020,1,66.0100021362305,,,0,
1/21/2015,5/1/2020,1,66.0699996948242,,,0,
1/21/2015,6/1/2020,1,66.1500015258789,,,0,
1/21/2015,7/1/2020,1,66.1699981689453,,,0,
1/21/2015,8/1/2020,1,66.2099990844727,,,0,
1/21/2015,9/1/2020,1,66.25,,,0,
1/21/2015,10/1/2020,1,66.3000030517578,,,0,
1/21/2015,11/1/2020,1,66.370002746582,,,0,
1/21/2015,12/1/2020,1,66.4499969482422,66.9499969482422,66.2699966430664,11,
1/21/2015,6/1/2021,1,66.6999969482422,,,0,
1/21/2015,12/1/2021,1,66.9499969482422,67,67,2,
1/21/2015,6/1/2022,1,67.0599975585938,,,0,
1/21/2015,12/1/2022,1,67.1699981689453,,,0,
1/21/2015,6/1/2023,1,67.1699981689453,,,0,
1/21/2015,12/1/2023,1,67.1699981689453,,,0,
1/21/2015,2/1/2015,3,1.646399974823,1.66180002689362,1.61679995059967,36773,
1/21/2015,3/1/2015,3,1.6172000169754,1.62679994106293,1.5900000333786,58735,
1/21/2015,4/1/2015,3,1.59590005874634,1.60319995880127,1.56700003147125,26198,
1/21/2015,5/1/2015,3,1.59650003910065,1.60309994220734,1.57210004329681,12381,
1/21/2015,6/1/2015,3,1.61000001430511,1.61749994754791,1.58589994907379,11474,
1/21/2015,7/1/2015,3,1.630499958992,1.63670003414154,1.6088000535965,3120,
1/21/2015,8/1/2015,3,1.65149998664856,1.65629994869232,1.630499958992,1837,
1/21/2015,9/1/2015,3,1.67340004444122,1.67910003662109,1.65139997005463,1414,
1/21/2015,10/1/2015,3,1.69470000267029,1.69930005073547,1.67480003833771,1273,
1/21/2015,11/1/2015,3,1.7121000289917,1.71710002422333,1.69000005722046,561,
1/21/2015,12/1/2015,3,1.72749996185303,1.73420000076294,1.7059999704361,3849,
1/21/2015,1/1/2016,3,1.74210000038147,1.74960005283356,1.72640001773834,684,
1/21/2015,2/1/2016,3,1.75059998035431,1.75619995594025,1.73220002651215,313,
1/21/2015,3/1/2016,3,1.75209999084473,1.7581000328064,1.74059998989105,158,
1/21/2015,4/1/2016,3,1.74839997291565,1.75499999523163,1.74500000476837,98,
1/21/2015,5/1/2016,3,1.75429999828339,1.75450003147125,1.75109994411469,313,
1/21/2015,6/1/2016,3,1.76989996433258,1.77040004730225,1.75820004940033,504,
1/21/2015,7/1/2016,3,1.78519999980927,1.7849999666214,1.78110003471375,137,
1/21/2015,8/1/2016,3,1.80120003223419,1.79719996452332,,105,
1/21/2015,9/1/2016,3,1.817999958992,1.81200003623962,,3,
1/21/2015,10/1/2016,3,1.83449995517731,1.82760000228882,,2,
1/21/2015,11/1/2016,3,1.85099995136261,1.84700000286102,1.84700000286102,5,
1/21/2015,12/1/2016,3,1.86749994754791,1.86600005626678,1.84700000286102,700,
1/21/2015,1/1/2017,3,1.88199996948242,1.86909997463226,,0,
1/21/2015,2/1/2017,3,1.88699996471405,,,0,
1/21/2015,3/1/2017,3,1.88849997520447,1.87849998474121,,0,
1/21/2015,4/1/2017,3,1.8860000371933,,,0,
1/21/2015,5/1/2017,3,1.88549995422363,,,0,
1/21/2015,6/1/2017,3,1.8860000371933,,,0,
1/21/2015,7/1/2017,3,1.89300000667572,,,0,
1/21/2015,8/1/2017,3,1.90400004386902,1.89999997615814,1.89999997615814,1,
1/21/2015,9/1/2017,3,1.91499996185303,1.89999997615814,,0,
1/21/2015,10/1/2017,3,1.92599999904633,1.89999997615814,,0,
1/21/2015,11/1/2017,3,1.93649995326996,,,0,
1/21/2015,12/1/2017,3,1.94599997997284,,,0,
1/21/2015,1/1/2018,3,1.94500005245209,,,0,
1/21/2015,2/1/2018,3,1.94400000572205,,,0,
1/21/2015,3/1/2018,3,1.94149994850159,,,0,
1/21/2015,4/1/2018,3,1.93599998950958,,,0,
1/21/2015,5/1/2018,3,1.93250000476837,,,0,
1/21/2015,6/1/2018,3,1.92999994754791,,,0,
1/21/2015,7/1/2018,3,1.93050003051758,,,0,
1/21/2015,8/1/2018,3,1.93550002574921,,,0,
1/21/2015,9/1/2018,3,1.94050002098084,,,0,
1/21/2015,10/1/2018,3,1.94550001621246,,,0,
1/21/2015,11/1/2018,3,1.95050001144409,,,0,
1/21/2015,12/1/2018,3,1.95449995994568,,,0,
1/21/2015,1/1/2019,3,1.95350003242493,,,0,
1/21/2015,2/1/2015,4,1.32550001144409,1.34350001811981,1.29879999160767,36529,
1/21/2015,3/1/2015,4,1.3581999540329,1.37269997596741,1.33159995079041,49637,
1/21/2015,4/1/2015,4,1.57260000705719,1.58270001411438,1.54659998416901,17389,
1/21/2015,5/1/2015,4,1.58819997310638,1.59650003910065,1.56330001354218,9863,
1/21/2015,6/1/2015,4,1.59080004692078,1.59809994697571,1.56519997119904,8939,
1/21/2015,7/1/2015,4,1.58560001850128,1.59179997444153,1.56210005283356,4380,
1/21/2015,8/1/2015,4,1.57439994812012,1.57920002937317,1.55089998245239,1754,
1/21/2015,9/1/2015,4,1.55519998073578,1.55939996242523,1.53390002250671,3069,
1/21/2015,10/1/2015,4,1.43840003013611,1.44179999828339,1.41550004482269,1651,
1/21/2015,11/1/2015,4,1.42180001735687,1.42589998245239,1.40009999275208,910,
1/21/2015,12/1/2015,4,1.41910004615784,1.42200005054474,1.39830005168915,2078,
1/21/2015,1/1/2016,4,1.43659996986389,1.43729996681213,1.42569994926453,34,
1/21/2015,2/1/2016,4,1.45860004425049,1.45969998836517,,17,
1/21/2015,3/1/2016,4,1.48520004749298,1.4864000082016,1.48599994182587,12,
1/21/2015,4/1/2016,4,1.6981999874115,1.69130003452301,,156,
1/21/2015,5/1/2016,4,1.71519994735718,1.70729994773865,,5,
1/21/2015,6/1/2016,4,1.71570003032684,1.71070003509521,1.7010999917984,5,
1/21/2015,7/1/2016,4,1.70819997787476,,,0,
1/21/2015,8/1/2016,4,1.69920003414154,,,2,
1/21/2015,9/1/2016,4,1.69019997119904,,,2,
1/21/2015,10/1/2016,4,1.58070003986359,,,0,
1/21/2015,11/1/2016,4,1.56770002841949,,,0,
1/21/2015,12/1/2016,4,1.56669998168945,,,0,
1/21/2015,1/1/2017,4,1.56620001792908,,,0,
1/21/2015,2/1/2017,4,1.5731999874115,,,0,
1/21/2015,3/1/2017,4,1.58319997787476,,,0,
1/21/2015,4/1/2017,4,1.73220002651215,,,0,
1/21/2015,5/1/2017,4,1.72969996929169,,,0,
1/21/2015,6/1/2017,4,1.72070002555847,,,0,
1/21/2015,7/1/2017,4,1.70869994163513,,,0,
1/21/2015,8/1/2017,4,1.69369995594025,,,0,
1/21/2015,9/1/2017,4,1.67620003223419,,,0,
1/21/2015,10/1/2017,4,1.57620000839233,,,0,
1/21/2015,11/1/2017,4,1.55369997024536,,,0,
1/21/2015,12/1/2017,4,1.54120004177094,,,0,
1/21/2015,1/1/2018,4,1.53620004653931,,,0,
1/22/2015,3/1/2015,1,46.310001373291,49.0900001525879,45.8699989318848,426804,
1/22/2015,4/1/2015,1,46.9799995422363,49.75,46.560001373291,81740,
1/22/2015,5/1/2015,1,47.8600006103516,50.5499992370605,47.4500007629395,49449,
1/22/2015,6/1/2015,1,48.7999992370605,51.4199981689453,48.3800010681152,87188,
1/22/2015,7/1/2015,1,49.7599983215332,52.2700004577637,49.3300018310547,31504,
1/22/2015,8/1/2015,1,50.6500015258789,52.8600006103516,50.2599983215332,17841,
1/22/2015,9/1/2015,1,51.4500007629395,53.6500015258789,51.0400009155273,36829,
1/22/2015,10/1/2015,1,52.1500015258789,53.9700012207031,51.8400001525879,12687,
1/22/2015,11/1/2015,1,52.7900009155273,54.5999984741211,52.3499984741211,9233,
1/22/2015,12/1/2015,1,53.4099998474121,55.4199981689453,52.9500007629395,65395,
1/22/2015,1/1/2016,1,53.9199981689453,55.6300010681152,53.75,6301,
1/22/2015,2/1/2016,1,54.4300003051758,56.0200004577637,54.1300010681152,3080,
1/22/2015,3/1/2016,1,54.9300003051758,56.5699996948242,54.5999984741211,2024,
1/22/2015,4/1/2016,1,55.4300003051758,56.7599983215332,55.2999992370606,267,
1/22/2015,5/1/2016,1,55.9199981689453,57.2299995422363,55.7799987792969,259,
1/22/2015,6/1/2016,1,56.4300003051758,57.9900016784668,56.1199989318848,8748,
1/22/2015,7/1/2016,1,56.8400001525879,58.0299987792969,56.7200012207031,175,
1/22/2015,8/1/2016,1,57.2900009155273,58.1599998474121,57.2999992370606,26,
1/22/2015,9/1/2016,1,57.7299995422363,58.5099983215332,57.810001373291,1016,
1/22/2015,10/1/2016,1,58.1800003051758,58.8899993896484,58.25,7,
1/22/2015,11/1/2016,1,58.6300010681152,59.3300018310547,58.7000007629395,101,
1/22/2015,12/1/2016,1,59.0699996948242,60.4700012207031,58.7099990844727,21649,
1/22/2015,1/1/2017,1,59.3300018310547,,,200,
1/22/2015,2/1/2017,1,59.6199989318848,,,40,
1/22/2015,3/1/2017,1,59.9300003051758,,,100,
1/22/2015,4/1/2017,1,60.2599983215332,,,100,
1/22/2015,5/1/2017,1,60.5900001525879,,,0,
1/22/2015,6/1/2017,1,60.939998626709,60.9799995422363,60.9799995422363,1457,
1/22/2015,7/1/2017,1,61.1300010681152,,,0,
1/22/2015,8/1/2017,1,61.3699989318848,,,0,
1/22/2015,9/1/2017,1,61.6199989318848,,,0,
1/22/2015,10/1/2017,1,61.8699989318848,,,0,
1/22/2015,11/1/2017,1,62.1399993896484,,,0,
1/22/2015,12/1/2017,1,62.4300003051758,63.5800018310547,62.0999984741211,3077,
1/22/2015,1/1/2018,1,62.5200004577637,,,5,
1/22/2015,2/1/2018,1,62.6399993896484,,,5,
1/22/2015,3/1/2018,1,62.7799987792969,,,5,
1/22/2015,4/1/2018,1,62.939998626709,,,5,
1/22/2015,5/1/2018,1,63.1199989318848,,,5,
1/22/2015,6/1/2018,1,63.310001373291,63.4500007629395,63.25,28,
1/22/2015,7/1/2018,1,63.4000015258789,,,5,
1/22/2015,8/1/2018,1,63.5200004577637,,,5,
1/22/2015,9/1/2018,1,63.6699981689453,,,5,
1/22/2015,10/1/2018,1,63.8400001525879,,,5,
1/22/2015,11/1/2018,1,64.0199966430664,,,5,
1/22/2015,12/1/2018,1,64.2200012207031,65.0500030517578,63.9599990844727,846,
1/22/2015,1/1/2019,1,64.25,,,0,
1/22/2015,2/1/2019,1,64.2900009155273,,,0,
1/22/2015,3/1/2019,1,64.3499984741211,,,0,
1/22/2015,4/1/2019,1,64.4199981689453,,,0,
1/22/2015,5/1/2019,1,64.5,,,0,
1/22/2015,6/1/2019,1,64.5899963378906,,,0,
1/22/2015,7/1/2019,1,64.620002746582,,,0,
1/22/2015,8/1/2019,1,64.7099990844727,,,0,
1/22/2015,9/1/2019,1,64.8199996948242,,,0,
1/22/2015,10/1/2019,1,64.9499969482422,,,0,
1/22/2015,11/1/2019,1,65.0899963378906,,,0,
1/22/2015,12/1/2019,1,65.25,65.9300003051758,64.9000015258789,51,
1/22/2015,1/1/2020,1,65.2799987792969,,,0,
1/22/2015,2/1/2020,1,65.3099975585937,,,0,
1/22/2015,3/1/2020,1,65.3600006103516,,,0,
1/22/2015,4/1/2020,1,65.4100036621094,,,0,
1/22/2015,5/1/2020,1,65.4700012207031,,,0,
1/22/2015,6/1/2020,1,65.5500030517578,,,0,
1/22/2015,7/1/2020,1,65.5699996948242,,,0,
1/22/2015,8/1/2020,1,65.6100006103516,,,0,
1/22/2015,9/1/2020,1,65.6500015258789,,,0,
1/22/2015,10/1/2020,1,65.6999969482422,,,0,
1/22/2015,11/1/2020,1,65.7699966430664,,,0,
1/22/2015,12/1/2020,1,65.8499984741211,,65.8000030517578,2,
1/22/2015,6/1/2021,1,66.0999984741211,,,0,
1/22/2015,12/1/2021,1,66.3499984741211,66.25,66.25,1,
1/22/2015,6/1/2022,1,66.4599990844727,,,0,
1/22/2015,12/1/2022,1,66.5699996948242,,,0,
1/22/2015,6/1/2023,1,66.5699996948242,,,0,
1/22/2015,12/1/2023,1,66.5699996948242,,,0,
1/22/2015,2/1/2015,3,1.63789999485016,1.68400001525879,1.63359999656677,32002,
1/22/2015,3/1/2015,3,1.61039996147156,1.65649998188019,1.60230004787445,64604,
1/22/2015,4/1/2015,3,1.58689999580383,1.63320004940033,1.57739996910095,24709,
1/22/2015,5/1/2015,3,1.58829998970032,1.6311000585556,1.57809996604919,15106,
1/22/2015,6/1/2015,3,1.60109996795654,1.64619994163513,1.58930003643036,16703,
1/22/2015,7/1/2015,3,1.62100005149841,1.66129994392395,1.61020004749298,5717,
1/22/2015,8/1/2015,3,1.64199995994568,1.66600000858307,1.63259994983673,1808,
1/22/2015,9/1/2015,3,1.66400003433228,1.70439994335175,1.65779995918274,1673,
1/22/2015,10/1/2015,3,1.68550002574921,1.72479999065399,1.67770004272461,1281,
1/22/2015,11/1/2015,3,1.70309996604919,1.7393000125885,1.69130003452301,676,
1/22/2015,12/1/2015,3,1.71850001811981,1.75709998607636,1.70759999752045,4988,
1/22/2015,1/1/2016,3,1.73329997062683,1.76870000362396,1.72679996490479,690,
1/22/2015,2/1/2016,3,1.74249994754791,1.77110004425049,1.73650002479553,296,
1/22/2015,3/1/2016,3,1.74380004405975,1.77030003070831,1.74039995670319,369,
1/22/2015,4/1/2016,3,1.74030005931854,1.76499998569489,1.73940002918243,111,
1/22/2015,5/1/2016,3,1.74609994888306,1.76689994335175,1.74820005893707,160,
1/22/2015,6/1/2016,3,1.76160001754761,1.78480005264282,1.75300002098084,234,
1/22/2015,7/1/2016,3,1.77709996700287,1.79879999160767,1.76999998092651,37,
1/22/2015,8/1/2016,3,1.79359996318817,1.81229996681213,1.79690003395081,25,
1/22/2015,9/1/2016,3,1.81070005893707,1.82550001144409,1.81490004062653,18,
1/22/2015,10/1/2016,3,1.82620000839233,1.8400000333786,1.82360005378723,14,
1/22/2015,11/1/2016,3,1.8416999578476,1.85399997234344,1.84669995307922,4,
1/22/2015,12/1/2016,3,1.85720002651215,1.86909997463226,1.85249996185303,147,
1/22/2015,1/1/2017,3,1.87170004844666,1.88450002670288,1.87689995765686,2,
1/22/2015,2/1/2017,3,1.87670004367828,,,0,
1/22/2015,3/1/2017,3,1.8782000541687,,,0,
1/22/2015,4/1/2017,3,1.87569999694824,,,0,
1/22/2015,5/1/2017,3,1.87520003318787,,,0,
1/22/2015,6/1/2017,3,1.87569999694824,,,0,
1/22/2015,7/1/2017,3,1.88269996643066,,,0,
1/22/2015,8/1/2017,3,1.89370000362396,,,0,
1/22/2015,9/1/2017,3,1.90470004081726,,,0,
1/22/2015,10/1/2017,3,1.91569995880127,,,0,
1/22/2015,11/1/2017,3,1.92620003223419,,,0,
1/22/2015,12/1/2017,3,1.93570005893707,,,0,
1/22/2015,1/1/2018,3,1.93470001220703,,,0,
1/22/2015,2/1/2018,3,1.93369996547699,,,0,
1/22/2015,3/1/2018,3,1.93120002746582,,,0,
1/22/2015,4/1/2018,3,1.92569994926453,,,0,
1/22/2015,5/1/2018,3,1.92219996452332,,,0,
1/22/2015,6/1/2018,3,1.91970002651215,,,0,
1/22/2015,7/1/2018,3,1.92019999027252,,,0,
1/22/2015,8/1/2018,3,1.92519998550415,,,0,
1/22/2015,9/1/2018,3,1.93019998073578,,,0,
1/22/2015,10/1/2018,3,1.93519997596741,,,0,
1/22/2015,11/1/2018,3,1.94019997119904,,,0,
1/22/2015,12/1/2018,3,1.94420003890991,,,0,
1/22/2015,1/1/2019,3,1.94319999217987,,,0,
1/22/2015,2/1/2015,4,1.33080005645752,1.35500001907349,1.30499994754791,29920,
1/22/2015,3/1/2015,4,1.35689997673035,1.38740003108978,1.33539998531342,52968,
1/22/2015,4/1/2015,4,1.5686000585556,1.60230004787445,1.55030000209808,22057,
1/22/2015,5/1/2015,4,1.58360004425049,1.61619997024536,1.56710004806519,11177,
1/22/2015,6/1/2015,4,1.58519995212555,1.6201000213623,1.56930005550385,12687,
1/22/2015,7/1/2015,4,1.57959997653961,1.61389994621277,1.56529998779297,5059,
1/22/2015,8/1/2015,4,1.56840002536774,1.60189998149872,1.55939996242523,2415,
1/22/2015,9/1/2015,4,1.5485999584198,1.56449997425079,1.53760004043579,3015,
1/22/2015,10/1/2015,4,1.43079996109009,1.46340000629425,1.4235999584198,1874,
1/22/2015,11/1/2015,4,1.41369998455048,1.44620001316071,1.40789997577667,921,
1/22/2015,12/1/2015,4,1.41069996356964,1.44770002365112,1.39880001544952,3567,
1/22/2015,1/1/2016,4,1.42750000953674,1.45930004119873,1.42719995975494,92,
1/22/2015,2/1/2016,4,1.44900000095367,1.47679996490479,1.4507999420166,170,
1/22/2015,3/1/2016,4,1.47469997406006,1.50160002708435,1.47739994525909,169,
1/22/2015,4/1/2016,4,1.68570005893707,1.7036999464035,1.69140005111694,15,
1/22/2015,5/1/2016,4,1.70070004463196,,1.7117999792099,611,
1/22/2015,6/1/2016,4,1.70220005512238,1.73259997367859,1.70050001144409,278,
1/22/2015,7/1/2016,4,1.69470000267029,1.692999958992,1.692999958992,16,
1/22/2015,8/1/2016,4,1.68570005893707,1.68400001525879,1.68400001525879,6,
1/22/2015,9/1/2016,4,1.67620003223419,,,0,
1/22/2015,10/1/2016,4,1.56669998168945,,,0,
1/22/2015,11/1/2016,4,1.55369997024536,,,0,
1/22/2015,12/1/2016,4,1.55270004272461,,,0,
1/22/2015,1/1/2017,4,1.55219995975494,,,0,
1/22/2015,2/1/2017,4,1.55920004844666,,,0,
1/22/2015,3/1/2017,4,1.56920003890991,,,0,
1/22/2015,4/1/2017,4,1.71819996833801,,,0,
1/22/2015,5/1/2017,4,1.71570003032684,,,0,
1/22/2015,6/1/2017,4,1.70669996738434,,,0,
1/22/2015,7/1/2017,4,1.69470000267029,,,0,
1/22/2015,8/1/2017,4,1.6797000169754,,,0,
1/22/2015,9/1/2017,4,1.66219997406006,,,0,
1/22/2015,10/1/2017,4,1.5621999502182,,,0,
1/22/2015,11/1/2017,4,1.53970003128052,,,0,
1/22/2015,12/1/2017,4,1.5271999835968,,,0,
1/22/2015,1/1/2018,4,1.52219998836517,,,0,
1/23/2015,3/1/2015,1,45.5900001525879,47.7599983215332,45.2099990844727,373539,
1/23/2015,4/1/2015,1,46.3199996948242,48.4099998474121,46,81876,
1/23/2015,5/1/2015,1,47.310001373291,49,46.9700012207031,54339,
1/23/2015,6/1/2015,1,48.3400001525879,50.1699981689453,47.9599990844727,85885,
1/23/2015,7/1/2015,1,49.3800010681152,51.0499992370606,49.0299987792969,24794,
1/23/2015,8/1/2015,1,50.3499984741211,51.5999984741211,50.0299987792969,13595,
1/23/2015,9/1/2015,1,51.2299995422363,52.4799995422363,50.939998626709,21515,
1/23/2015,10/1/2015,1,51.9799995422363,53.1399993896484,51.7900009155273,9148,
1/23/2015,11/1/2015,1,52.689998626709,53.7599983215332,52.5,3647,
1/23/2015,12/1/2015,1,53.3800010681152,54.6399993896484,53.1199989318848,51339,
1/23/2015,1/1/2016,1,53.9599990844727,54.5800018310547,53.9300003051758,1424,
1/23/2015,2/1/2016,1,54.5200004577637,55.4500007629395,54.3899993896484,729,
1/23/2015,3/1/2016,1,55.060001373291,56.1100006103516,54.9300003051758,1838,
1/23/2015,4/1/2016,1,55.5999984741211,56.2599983215332,,294,
1/23/2015,5/1/2016,1,56.1199989318848,56.7900009155273,,404,
1/23/2015,6/1/2016,1,56.6500015258789,57.4700012207031,56.4900016784668,13287,
1/23/2015,7/1/2016,1,57.0800018310547,57.6599998474121,,521,
1/23/2015,8/1/2016,1,57.5299987792969,57.7400016784668,,219,
1/23/2015,9/1/2016,1,57.9599990844727,58.1599998474121,,301,
1/23/2015,10/1/2016,1,58.4000015258789,58.5900001525879,,110,
1/23/2015,11/1/2016,1,58.8400001525879,59.0499992370606,,236,
1/23/2015,12/1/2016,1,59.2700004577637,60.2999992370606,58.9900016784668,17098,
1/23/2015,1/1/2017,1,59.5400009155273,,,823,
1/23/2015,2/1/2017,1,59.8400001525879,,,0,
1/23/2015,3/1/2017,1,60.1599998474121,,,99,
1/23/2015,4/1/2017,1,60.5,,,0,
1/23/2015,5/1/2017,1,60.8400001525879,,,0,
1/23/2015,6/1/2017,1,61.2000007629395,61.7000007629395,61.7000007629395,457,
1/23/2015,7/1/2017,1,61.4000015258789,,,0,
1/23/2015,8/1/2017,1,61.6399993896484,,,0,
1/23/2015,9/1/2017,1,61.8899993896484,,,0,
1/23/2015,10/1/2017,1,62.1500015258789,,,0,
1/23/2015,11/1/2017,1,62.4199981689453,,,0,
1/23/2015,12/1/2017,1,62.7099990844727,63.6800003051758,62.4700012207031,2621,
1/23/2015,1/1/2018,1,62.810001373291,,,0,
1/23/2015,2/1/2018,1,62.939998626709,,,0,
1/23/2015,3/1/2018,1,63.0800018310547,,,0,
1/23/2015,4/1/2018,1,63.25,,,0,
1/23/2015,5/1/2018,1,63.4300003051758,,,0,
1/23/2015,6/1/2018,1,63.6300010681152,,,0,
1/23/2015,7/1/2018,1,63.7299995422363,,,0,
1/23/2015,8/1/2018,1,63.8600006103516,,,0,
1/23/2015,9/1/2018,1,64.0100021362305,,,0,
1/23/2015,10/1/2018,1,64.1800003051758,,,0,
1/23/2015,11/1/2018,1,64.370002746582,,,0,
1/23/2015,12/1/2018,1,64.5800018310547,65.370002746582,64.5199966430664,1249,
1/23/2015,1/1/2019,1,64.620002746582,,,0,
1/23/2015,2/1/2019,1,64.6699981689453,,,0,
1/23/2015,3/1/2019,1,64.7300033569336,,,0,
1/23/2015,4/1/2019,1,64.8000030517578,,,0,
1/23/2015,5/1/2019,1,64.8899993896484,,,0,
1/23/2015,6/1/2019,1,64.9899978637695,,,0,
1/23/2015,7/1/2019,1,65.0199966430664,,,0,
1/23/2015,8/1/2019,1,65.120002746582,,,0,
1/23/2015,9/1/2019,1,65.2300033569336,,,0,
1/23/2015,10/1/2019,1,65.3600006103516,,,0,
1/23/2015,11/1/2019,1,65.5100021362305,,,0,
1/23/2015,12/1/2019,1,65.6800003051758,66.5,65.8499984741211,116,
1/23/2015,1/1/2020,1,65.7099990844727,,,0,
1/23/2015,2/1/2020,1,65.7399978637695,,,0,
1/23/2015,3/1/2020,1,65.7900009155273,,,0,
1/23/2015,4/1/2020,1,65.8399963378906,,,0,
1/23/2015,5/1/2020,1,65.9000015258789,,,0,
1/23/2015,6/1/2020,1,65.9800033569336,,,0,
1/23/2015,7/1/2020,1,66,,,0,
1/23/2015,8/1/2020,1,66.0400009155273,,,0,
1/23/2015,9/1/2020,1,66.0800018310547,,,0,
1/23/2015,10/1/2020,1,66.129997253418,,,0,
1/23/2015,11/1/2020,1,66.1999969482422,,,0,
1/23/2015,12/1/2020,1,66.2799987792969,66.8199996948242,,0,
1/23/2015,6/1/2021,1,66.5299987792969,,,0,
1/23/2015,12/1/2021,1,66.7799987792969,67.0400009155273,,0,
1/23/2015,6/1/2022,1,66.8899993896484,,,0,
1/23/2015,12/1/2022,1,67,66.8199996948242,,0,
1/23/2015,6/1/2023,1,67,,,0,
1/23/2015,12/1/2023,1,67,,,0,
1/23/2015,2/1/2015,3,1.6467000246048,1.67159998416901,1.63800001144409,29672,
1/23/2015,3/1/2015,3,1.62109994888306,1.64549994468689,1.61249995231628,45246,
1/23/2015,4/1/2015,3,1.59529995918274,1.62100005149841,1.58840000629425,18732,
1/23/2015,5/1/2015,3,1.59510004520416,1.61759996414185,1.58899998664856,11515,
1/23/2015,6/1/2015,3,1.60720002651215,1.6311000585556,1.60000002384186,10188,
1/23/2015,7/1/2015,3,1.62679994106293,1.65090000629425,1.62090003490448,4221,
1/23/2015,8/1/2015,3,1.64830005168915,1.66559994220734,1.64199995994568,1574,
1/23/2015,9/1/2015,3,1.67110002040863,1.68929994106293,1.66499996185303,1428,
1/23/2015,10/1/2015,3,1.69319999217987,1.71389997005463,1.68700003623962,1065,
1/23/2015,11/1/2015,3,1.71109998226166,1.72839999198914,1.70669996738434,865,
1/23/2015,12/1/2015,3,1.72689998149872,1.74759995937347,1.72039997577667,3251,
1/23/2015,1/1/2016,3,1.74300003051758,1.75919997692108,1.74030005931854,850,
1/23/2015,2/1/2016,3,1.7529000043869,1.7635999917984,1.75150001049042,267,
1/23/2015,3/1/2016,3,1.75440001487732,1.76250004768372,1.75999999046326,215,
1/23/2015,4/1/2016,3,1.75139999389648,1.75999999046326,1.75380003452301,201,
1/23/2015,5/1/2016,3,1.75740003585815,1.76080000400543,1.75899994373322,140,
1/23/2015,6/1/2016,3,1.77300000190735,1.78149998188019,1.76820003986359,461,
1/23/2015,7/1/2016,3,1.78849995136261,1.79499995708466,1.78999996185303,91,
1/23/2015,8/1/2016,3,1.80579996109009,1.80999994277954,1.80799996852875,68,
1/23/2015,9/1/2016,3,1.82330000400543,1.8400000333786,1.82650005817413,45,
1/23/2015,10/1/2016,3,1.83930003643036,1.85000002384186,1.84300005435944,19,
1/23/2015,11/1/2016,3,1.855299949646,1.85520005226135,,0,
1/23/2015,12/1/2016,3,1.87080001831055,1.87650001049042,,109,
1/23/2015,1/1/2017,3,1.88530004024506,1.87740004062653,,6,
1/23/2015,2/1/2017,3,1.89030003547668,1.88119995594025,,0,
1/23/2015,3/1/2017,3,1.8918000459671,,,0,
1/23/2015,4/1/2017,3,1.88929998874664,,,0,
1/23/2015,5/1/2017,3,1.88880002498627,1.87549996376038,,0,
1/23/2015,6/1/2017,3,1.88929998874664,1.87600004673004,,0,
1/23/2015,7/1/2017,3,1.89629995822907,1.88300001621246,,0,
1/23/2015,8/1/2017,3,1.90729999542236,,,0,
1/23/2015,9/1/2017,3,1.91830003261566,,,0,
1/23/2015,10/1/2017,3,1.92929995059967,,,0,
1/23/2015,11/1/2017,3,1.93980002403259,,,0,
1/23/2015,12/1/2017,3,1.94930005073547,,,0,
1/23/2015,1/1/2018,3,1.94830000400543,,,0,
1/23/2015,2/1/2018,3,1.94729995727539,,,0,
1/23/2015,3/1/2018,3,1.94480001926422,,,0,
1/23/2015,4/1/2018,3,1.93929994106293,,,0,
1/23/2015,5/1/2018,3,1.93579995632172,,,0,
1/23/2015,6/1/2018,3,1.93330001831055,,,0,
1/23/2015,7/1/2018,3,1.93379998207092,,,0,
1/23/2015,8/1/2018,3,1.93879997730255,,,0,
1/23/2015,9/1/2018,3,1.94379997253418,,,0,
1/23/2015,10/1/2018,3,1.94879996776581,,,0,
1/23/2015,11/1/2018,3,1.95379996299744,,,0,
1/23/2015,12/1/2018,3,1.95780003070831,,,0,
1/23/2015,1/1/2019,3,1.95679998397827,,,0,
1/23/2015,2/1/2015,4,1.34790003299713,1.36740005016327,1.33120000362396,24178,
1/23/2015,3/1/2015,4,1.37249994277954,1.39279997348785,1.35640001296997,48484,
1/23/2015,4/1/2015,4,1.57990002632141,1.60150003433228,1.56079995632172,20648,
1/23/2015,5/1/2015,4,1.59570002555847,1.6143000125885,1.58739995956421,11478,
1/23/2015,6/1/2015,4,1.59790003299713,1.61590003967285,1.58910000324249,12449,
1/23/2015,7/1/2015,4,1.59329998493195,1.6088000535965,1.58480000495911,4085,
1/23/2015,8/1/2015,4,1.58309996128082,1.59800004959106,1.5757999420166,2210,
1/23/2015,9/1/2015,4,1.56410002708435,1.57710003852844,1.55410003662109,3259,
1/23/2015,10/1/2015,4,1.44630002975464,1.45790004730225,1.43680000305176,1763,
1/23/2015,11/1/2015,4,1.42900002002716,1.44210004806519,1.42170000076294,700,
1/23/2015,12/1/2015,4,1.42599999904633,1.44169998168945,1.41799998283386,2176,
1/23/2015,1/1/2016,4,1.44309997558594,1.45009994506836,1.44140005111694,307,
1/23/2015,2/1/2016,4,1.46449995040894,1.46809995174408,1.4617999792099,157,
1/23/2015,3/1/2016,4,1.4893000125885,1.49259996414185,,29,
1/23/2015,4/1/2016,4,1.69980001449585,1.69669997692108,,2,
1/23/2015,5/1/2016,4,1.71430003643036,1.7063000202179,,3,
1/23/2015,6/1/2016,4,1.71580004692078,1.73469996452332,1.7199000120163,18,
1/23/2015,7/1/2016,4,1.70829999446869,1.6952999830246,,0,
1/23/2015,8/1/2016,4,1.69930005073547,,,0,
1/23/2015,9/1/2016,4,1.68980002403259,,,0,
1/23/2015,10/1/2016,4,1.58029997348785,,,0,
1/23/2015,11/1/2016,4,1.56729996204376,,,0,
1/23/2015,12/1/2016,4,1.56630003452301,1.57739996910095,1.57739996910095,1,
1/23/2015,1/1/2017,4,1.56579995155334,,,0,
1/23/2015,2/1/2017,4,1.57280004024506,,,0,
1/23/2015,3/1/2017,4,1.58280003070831,,,0,
1/23/2015,4/1/2017,4,1.73179996013641,,,0,
1/23/2015,5/1/2017,4,1.72930002212524,,,0,
1/23/2015,6/1/2017,4,1.72029995918274,,,0,
1/23/2015,7/1/2017,4,1.70829999446869,,,0,
1/23/2015,8/1/2017,4,1.6933000087738,,,0,
1/23/2015,9/1/2017,4,1.67579996585846,,,0,
1/23/2015,10/1/2017,4,1.5757999420166,,,0,
1/23/2015,11/1/2017,4,1.55330002307892,,,0,
1/23/2015,12/1/2017,4,1.5407999753952,,,0,
1/23/2015,1/1/2018,4,1.53579998016357,,,0,
1/26/2015,3/1/2015,1,45.1500015258789,46.4099998474121,44.3499984741211,310578,
1/26/2015,4/1/2015,1,45.8800010681152,47.1199989318848,45.0900001525879,60108,
1/26/2015,5/1/2015,1,46.9300003051758,48.0499992370605,46.1599998474121,39703,
1/26/2015,6/1/2015,1,48.0299987792969,49.1100006103516,47.25,48360,
1/26/2015,7/1/2015,1,49.1300010681152,50.1300010681152,48.4000015258789,16675,
1/26/2015,8/1/2015,1,50.1399993896484,51.0699996948242,49.7200012207031,9856,
1/26/2015,9/1/2015,1,51.060001373291,51.939998626709,50.4000015258789,16741,
1/26/2015,10/1/2015,1,51.8499984741211,52.7299995422363,51.0999984741211,4826,
1/26/2015,11/1/2015,1,52.5999984741211,53.4700012207031,52.1800003051758,2082,
1/26/2015,12/1/2015,1,53.3199996948242,54.2799987792969,52.5999984741211,30719,
1/26/2015,1/1/2016,1,53.9099998474121,54.5099983215332,53.3899993896484,1157,
1/26/2015,2/1/2016,1,54.4599990844727,55.3899993896484,53.9700012207031,784,
1/26/2015,3/1/2016,1,54.9900016784668,55.7599983215332,54.7999992370606,1253,
1/26/2015,4/1/2016,1,55.5099983215332,56.1800003051758,55.4500007629395,164,
1/26/2015,5/1/2016,1,56.0099983215332,56.6800003051758,55.9799995422363,118,
1/26/2015,6/1/2016,1,56.5200004577637,57.4000015258789,56.2200012207031,5906,
1/26/2015,7/1/2016,1,56.9500007629395,57.5800018310547,57,86,
1/26/2015,8/1/2016,1,57.4099998474121,57.8899993896484,,82,
1/26/2015,9/1/2016,1,57.8499984741211,58.2200012207031,,184,
1/26/2015,10/1/2016,1,58.2999992370606,58.6399993896484,,54,
1/26/2015,11/1/2016,1,58.7599983215332,59.0699996948242,,187,
1/26/2015,12/1/2016,1,59.2000007629395,60,58.7299995422363,7209,
1/26/2015,1/1/2017,1,59.4700012207031,,,163,
1/26/2015,2/1/2017,1,59.7700004577637,,,0,
1/26/2015,3/1/2017,1,60.0900001525879,,,1,
1/26/2015,4/1/2017,1,60.4300003051758,,,0,
1/26/2015,5/1/2017,1,60.7700004577637,,,0,
1/26/2015,6/1/2017,1,61.1300010681152,61.4000015258789,61.3499984741211,49,
1/26/2015,7/1/2017,1,61.3300018310547,,,0,
1/26/2015,8/1/2017,1,61.5699996948242,,,0,
1/26/2015,9/1/2017,1,61.8199996948242,,,0,
1/26/2015,10/1/2017,1,62.0800018310547,,,0,
1/26/2015,11/1/2017,1,62.3499984741211,,,0,
1/26/2015,12/1/2017,1,62.6399993896484,63.4099998474121,62.25,1060,
1/26/2015,1/1/2018,1,62.7400016784668,,,0,
1/26/2015,2/1/2018,1,62.8600006103516,,,0,
1/26/2015,3/1/2018,1,62.9900016784668,,,0,
1/26/2015,4/1/2018,1,63.1500015258789,,,0,
1/26/2015,5/1/2018,1,63.3199996948242,,,0,
1/26/2015,6/1/2018,1,63.5200004577637,,,0,
1/26/2015,7/1/2018,1,63.6100006103516,,,0,
1/26/2015,8/1/2018,1,63.7400016784668,,,0,
1/26/2015,9/1/2018,1,63.8800010681152,,,0,
1/26/2015,10/1/2018,1,64.0400009155273,,,0,
1/26/2015,11/1/2018,1,64.2200012207031,,,0,
1/26/2015,12/1/2018,1,64.4300003051758,64.9899978637695,64.379997253418,365,
1/26/2015,1/1/2019,1,64.4599990844727,,,0,
1/26/2015,2/1/2019,1,64.5,,,0,
1/26/2015,3/1/2019,1,64.5500030517578,,,0,
1/26/2015,4/1/2019,1,64.6100006103516,,,0,
1/26/2015,5/1/2019,1,64.6900024414063,,,0,
1/26/2015,6/1/2019,1,64.7900009155273,,,0,
1/26/2015,7/1/2019,1,64.8099975585938,,,0,
1/26/2015,8/1/2019,1,64.9000015258789,,,0,
1/26/2015,9/1/2019,1,65.0100021362305,,,0,
1/26/2015,10/1/2019,1,65.129997253418,,,0,
1/26/2015,11/1/2019,1,65.2699966430664,,,0,
1/26/2015,12/1/2019,1,65.4300003051758,65.9700012207031,65.5100021362305,13,
1/26/2015,1/1/2020,1,65.4599990844727,,,0,
1/26/2015,2/1/2020,1,65.4899978637695,,,0,
1/26/2015,3/1/2020,1,65.5400009155273,,,0,
1/26/2015,4/1/2020,1,65.5899963378906,,,0,
1/26/2015,5/1/2020,1,65.6500015258789,,,0,
1/26/2015,6/1/2020,1,65.7300033569336,,,0,
1/26/2015,7/1/2020,1,65.75,,,0,
1/26/2015,8/1/2020,1,65.7900009155273,,,0,
1/26/2015,9/1/2020,1,65.8300018310547,,,0,
1/26/2015,10/1/2020,1,65.879997253418,,,0,
1/26/2015,11/1/2020,1,65.9499969482422,,,0,
1/26/2015,12/1/2020,1,66.0299987792969,66.3600006103516,,0,
1/26/2015,6/1/2021,1,66.2799987792969,,,0,
1/26/2015,12/1/2021,1,66.5299987792969,,,0,
1/26/2015,6/1/2022,1,66.6399993896484,,,0,
1/26/2015,12/1/2022,1,66.75,,,0,
1/26/2015,6/1/2023,1,66.75,,,0,
1/26/2015,12/1/2023,1,66.75,,,0,
1/26/2015,2/1/2015,3,1.63979995250702,1.68570005893707,1.62999999523163,37703,
1/26/2015,3/1/2015,3,1.6143000125885,1.64909994602203,1.59909999370575,62279,
1/26/2015,4/1/2015,3,1.58700001239777,1.61979997158051,1.57099997997284,21768,
1/26/2015,5/1/2015,3,1.58619999885559,1.61810004711151,1.57070004940033,12985,
1/26/2015,6/1/2015,3,1.59769999980927,1.62849998474121,1.5819000005722,11936,
1/26/2015,7/1/2015,3,1.6168999671936,1.64460003376007,1.60249996185303,3933,
1/26/2015,8/1/2015,3,1.6382999420166,1.66489994525909,1.62740004062653,870,
1/26/2015,9/1/2015,3,1.66139996051788,1.68949997425079,1.65020000934601,1516,
1/26/2015,10/1/2015,3,1.68369996547699,1.70860004425049,1.67159998416901,547,
1/26/2015,11/1/2015,3,1.70200002193451,1.72880005836487,1.69000005722046,471,
1/26/2015,12/1/2015,3,1.71840000152588,1.74590003490448,1.70389997959137,2168,
1/26/2015,1/1/2016,3,1.73469996452332,1.76160001754761,1.72699999809265,241,
1/26/2015,2/1/2016,3,1.74489998817444,1.76820003986359,1.73549997806549,134,
1/26/2015,3/1/2016,3,1.74650001525879,1.76870000362396,1.73559999465942,160,
1/26/2015,4/1/2016,3,1.74360001087189,1.76419997215271,1.7335000038147,126,
1/26/2015,5/1/2016,3,1.74960005283356,1.7775000333786,1.73950004577637,13,
1/26/2015,6/1/2016,3,1.76520001888275,1.78659999370575,1.75499999523163,14,
1/26/2015,7/1/2016,3,1.78069996833801,1.80019998550415,1.7853000164032,42,
1/26/2015,8/1/2016,3,1.79770004749298,1.81640005111694,1.80480003356934,61,
1/26/2015,9/1/2016,3,1.81470000743866,1.83169996738434,1.82309997081757,27,
1/26/2015,10/1/2016,3,1.83070003986359,1.84669995307922,,5,
1/26/2015,11/1/2016,3,1.84669995307922,1.875,1.85599994659424,7,
1/26/2015,12/1/2016,3,1.86220002174377,1.87249994277954,1.86660003662109,9,
1/26/2015,1/1/2017,3,1.87670004367828,1.88999998569489,1.88999998569489,5,
1/26/2015,2/1/2017,3,1.88170003890991,1.89499998092651,1.89499998092651,1,
1/26/2015,3/1/2017,3,1.88320004940033,,,1,
1/26/2015,4/1/2017,3,1.88069999217987,,,0,
1/26/2015,5/1/2017,3,1.88020002841949,,,0,
1/26/2015,6/1/2017,3,1.88069999217987,,,0,
1/26/2015,7/1/2017,3,1.88769996166229,,,0,
1/26/2015,8/1/2017,3,1.89869999885559,,,0,
1/26/2015,9/1/2017,3,1.90970003604889,1.92349994182587,,0,
1/26/2015,10/1/2017,3,1.9206999540329,,,0,
1/26/2015,11/1/2017,3,1.93120002746582,,,0,
1/26/2015,12/1/2017,3,1.9407000541687,,,0,
1/26/2015,1/1/2018,3,1.93970000743866,,,0,
1/26/2015,2/1/2018,3,1.93869996070862,,,0,
1/26/2015,3/1/2018,3,1.93620002269745,,,0,
1/26/2015,4/1/2018,3,1.93069994449615,,,0,
1/26/2015,5/1/2018,3,1.92719995975494,,,0,
1/26/2015,6/1/2018,3,1.92470002174377,,,0,
1/26/2015,7/1/2018,3,1.92519998550415,,,0,
1/26/2015,8/1/2018,3,1.93019998073578,,,0,
1/26/2015,9/1/2018,3,1.93519997596741,,,0,
1/26/2015,10/1/2018,3,1.94019997119904,,,0,
1/26/2015,11/1/2018,3,1.94519996643066,,,0,
1/26/2015,12/1/2018,3,1.94920003414154,,,0,
1/26/2015,1/1/2019,3,1.9481999874115,,,0,
1/26/2015,2/1/2015,4,1.31669998168945,1.35699999332428,1.31050002574921,24675,
1/26/2015,3/1/2015,4,1.34700000286102,1.38370001316071,1.3416999578476,42542,
1/26/2015,4/1/2015,4,1.55949997901917,1.59230005741119,1.55219995975494,17361,
1/26/2015,5/1/2015,4,1.57969999313355,1.60759997367859,1.56949996948242,11032,
1/26/2015,6/1/2015,4,1.58469998836517,1.61189997196198,1.57340002059937,8646,
1/26/2015,7/1/2015,4,1.5819000005722,1.6065000295639,1.56700003147125,3429,
1/26/2015,8/1/2015,4,1.57299995422363,1.59029996395111,1.57039999961853,1802,
1/26/2015,9/1/2015,4,1.55490005016327,1.57790005207062,1.54130005836487,3216,
1/26/2015,10/1/2015,4,1.43850004673004,1.46290004253387,1.43210005760193,1785,
1/26/2015,11/1/2015,4,1.42320001125336,1.44710004329681,1.41820001602173,784,
1/26/2015,12/1/2015,4,1.42149996757507,1.44420003890991,1.40499997138977,1571,
1/26/2015,1/1/2016,4,1.43889999389648,1.45819997787476,1.43350005149841,127,
1/26/2015,2/1/2016,4,1.46070003509521,1.47870004177094,1.45650005340576,34,
1/26/2015,3/1/2016,4,1.48520004749298,1.50209999084473,1.48360002040863,30,
1/26/2015,4/1/2016,4,1.69029998779297,1.70609998703003,,26,
1/26/2015,5/1/2016,4,1.7043000459671,1.71689999103546,,2,
1/26/2015,6/1/2016,4,1.7043000459671,1.72590005397797,1.70679998397827,118,
1/26/2015,7/1/2016,4,1.69679999351501,,,0,
1/26/2015,8/1/2016,4,1.6878000497818,,,0,
1/26/2015,9/1/2016,4,1.67830002307892,,,0,
1/26/2015,10/1/2016,4,1.56879997253418,,,0,
1/26/2015,11/1/2016,4,1.55579996109009,,,0,
1/26/2015,12/1/2016,4,1.55480003356934,,,0,
1/26/2015,1/1/2017,4,1.55429995059967,,,0,
1/26/2015,2/1/2017,4,1.56130003929138,,,0,
1/26/2015,3/1/2017,4,1.57130002975464,,,0,
1/26/2015,4/1/2017,4,1.72029995918274,,,0,
1/26/2015,5/1/2017,4,1.71780002117157,,,0,
1/26/2015,6/1/2017,4,1.70879995822907,,,0,
1/26/2015,7/1/2017,4,1.69679999351501,,,0,
1/26/2015,8/1/2017,4,1.68180000782013,,,0,
1/26/2015,9/1/2017,4,1.66429996490479,,,0,
1/26/2015,10/1/2017,4,1.56429994106293,,,0,
1/26/2015,11/1/2017,4,1.54180002212524,,,0,
1/26/2015,12/1/2017,4,1.52929997444153,,,0,
1/26/2015,1/1/2018,4,1.5242999792099,,,0,
1/27/2015,3/1/2015,1,46.2299995422363,46.5499992370606,44.810001373291,313126,
1/27/2015,4/1/2015,1,46.9500007629395,47.2700004577637,45.5699996948242,60365,
1/27/2015,5/1/2015,1,47.9500007629395,48.2299995422363,46.6300010681152,34909,
1/27/2015,6/1/2015,1,49,49.2999992370605,47.7099990844727,47196,
1/27/2015,7/1/2015,1,50.0699996948242,50.3199996948242,48.9199981689453,17156,
1/27/2015,8/1/2015,1,51.0699996948242,51.2900009155274,49.939998626709,9170,
1/27/2015,9/1/2015,1,51.9799995422363,52.2599983215332,50.7999992370606,12950,
1/27/2015,10/1/2015,1,52.7799987792969,52.6500015258789,51.6800003051758,5694,
1/27/2015,11/1/2015,1,53.5499992370606,53.5,52.3800010681152,3002,
1/27/2015,12/1/2015,1,54.2900009155273,54.5299987792969,53.0099983215332,26252,
1/27/2015,1/1/2016,1,54.8800010681152,54.7099990844727,53.7000007629395,893,
1/27/2015,2/1/2016,1,55.4300003051758,55.5400009155273,54.2999992370605,639,
1/27/2015,3/1/2016,1,55.9599990844727,56.1100006103516,54.9500007629395,893,
1/27/2015,4/1/2016,1,56.4799995422363,56.3800010681152,,130,
1/27/2015,5/1/2016,1,56.9700012207031,56.9000015258789,,161,
1/27/2015,6/1/2016,1,57.4700012207031,57.5999984741211,56.2700004577637,5062,
1/27/2015,7/1/2016,1,57.8899993896484,57.75,57.75,115,
1/27/2015,8/1/2016,1,58.3400001525879,58.0299987792969,,76,
1/27/2015,9/1/2016,1,58.7700004577637,58.3699989318848,,506,
1/27/2015,10/1/2016,1,59.2099990844727,58.810001373291,,86,
1/27/2015,11/1/2016,1,59.6599998474121,59.2700004577637,,374,
1/27/2015,12/1/2016,1,60.0999984741211,60.2400016784668,59.0200004577637,7818,
1/27/2015,1/1/2017,1,60.3699989318848,,,57,
1/27/2015,2/1/2017,1,60.6699981689453,,,0,
1/27/2015,3/1/2017,1,60.9900016784668,,,0,
1/27/2015,4/1/2017,1,61.3300018310547,,,0,
1/27/2015,5/1/2017,1,61.6800003051758,,,0,
1/27/2015,6/1/2017,1,62.0499992370606,,,102,
1/27/2015,7/1/2017,1,62.2599983215332,,,0,
1/27/2015,8/1/2017,1,62.5099983215332,,,0,
1/27/2015,9/1/2017,1,62.7700004577637,,,0,
1/27/2015,10/1/2017,1,63.0400009155273,,,0,
1/27/2015,11/1/2017,1,63.3199996948242,,,0,
1/27/2015,12/1/2017,1,63.6100006103516,63.7200012207031,62.5,2000,
1/27/2015,1/1/2018,1,63.7099990844727,,,0,
1/27/2015,2/1/2018,1,63.8300018310547,,,0,
1/27/2015,3/1/2018,1,63.9700012207031,,,0,
1/27/2015,4/1/2018,1,64.129997253418,,,0,
1/27/2015,5/1/2018,1,64.3000030517578,,,0,
1/27/2015,6/1/2018,1,64.5,,,8,
1/27/2015,7/1/2018,1,64.5999984741211,,,0,
1/27/2015,8/1/2018,1,64.7300033569336,,,0,
1/27/2015,9/1/2018,1,64.870002746582,,,0,
1/27/2015,10/1/2018,1,65.0299987792969,,,0,
1/27/2015,11/1/2018,1,65.2200012207031,,,0,
1/27/2015,12/1/2018,1,65.4300003051758,65.4899978637695,64.4400024414063,793,
1/27/2015,1/1/2019,1,65.4599990844727,,,0,
1/27/2015,2/1/2019,1,65.5100021362305,,,0,
1/27/2015,3/1/2019,1,65.5699996948242,,,0,
1/27/2015,4/1/2019,1,65.629997253418,,,0,
1/27/2015,5/1/2019,1,65.7099990844727,,,0,
1/27/2015,6/1/2019,1,65.8099975585938,,,0,
1/27/2015,7/1/2019,1,65.8399963378906,,,0,
1/27/2015,8/1/2019,1,65.9400024414063,,,0,
1/27/2015,9/1/2019,1,66.0500030517578,,,0,
1/27/2015,10/1/2019,1,66.1800003051758,,,0,
1/27/2015,11/1/2019,1,66.3199996948242,,,0,
1/27/2015,12/1/2019,1,66.4800033569336,66.5,65.9000015258789,123,
1/27/2015,1/1/2020,1,66.5100021362305,,,0,
1/27/2015,2/1/2020,1,66.5400009155273,,,0,
1/27/2015,3/1/2020,1,66.5899963378906,,,0,
1/27/2015,4/1/2020,1,66.6399993896484,,,0,
1/27/2015,5/1/2020,1,66.6999969482422,,,0,
1/27/2015,6/1/2020,1,66.7799987792969,,,0,
1/27/2015,7/1/2020,1,66.8000030517578,,,0,
1/27/2015,8/1/2020,1,66.8399963378906,,,0,
1/27/2015,9/1/2020,1,66.879997253418,,,0,
1/27/2015,10/1/2020,1,66.9300003051758,,,0,
1/27/2015,11/1/2020,1,67,,,0,
1/27/2015,12/1/2020,1,67.0800018310547,67,66.5,4,
1/27/2015,6/1/2021,1,67.3300018310547,,,0,
1/27/2015,12/1/2021,1,67.5800018310547,68,68,1,
1/27/2015,6/1/2022,1,67.6900024414063,,,0,
1/27/2015,12/1/2022,1,67.8000030517578,,,0,
1/27/2015,6/1/2023,1,67.8000030517578,,,0,
1/27/2015,12/1/2023,1,67.8000030517578,,,0,
1/27/2015,2/1/2015,3,1.66279995441437,1.66550004482269,1.62100005149841,23148,
1/27/2015,3/1/2015,3,1.64020001888275,1.64450001716614,1.59879994392395,47858,
1/27/2015,4/1/2015,3,1.61520004272461,1.61960005760193,1.57550001144409,16554,
1/27/2015,5/1/2015,3,1.61619997024536,1.62000000476837,1.57560002803803,8315,
1/27/2015,6/1/2015,3,1.62800002098084,1.63119995594025,1.58640003204346,9145,
1/27/2015,7/1/2015,3,1.64750003814697,1.64939999580383,1.60669994354248,2779,
1/27/2015,8/1/2015,3,1.6690000295639,1.66879999637604,1.63250005245209,1621,
1/27/2015,9/1/2015,3,1.69190001487732,1.68379998207092,1.65190005302429,1663,
1/27/2015,10/1/2015,3,1.71459996700287,1.71189999580383,1.67869997024536,764,
1/27/2015,11/1/2015,3,1.73329997062683,1.73230004310608,1.69729995727539,576,
1/27/2015,12/1/2015,3,1.75,1.75230002403259,1.70940005779266,3244,
1/27/2015,1/1/2016,3,1.7661999464035,1.76479995250702,1.72950005531311,395,
1/27/2015,2/1/2016,3,1.77600002288818,1.77390003204346,1.74179995059967,309,
1/27/2015,3/1/2016,3,1.77690005302429,1.77380001544952,1.74469995498657,328,
1/27/2015,4/1/2016,3,1.77380001544952,1.7688000202179,1.74619996547699,382,
1/27/2015,5/1/2016,3,1.77909994125366,1.77009999752045,1.74749994277954,273,
1/27/2015,6/1/2016,3,1.79470002651215,1.79009997844696,1.76409995555878,297,
1/27/2015,7/1/2016,3,1.81040000915527,1.80460000038147,1.77839994430542,91,
1/27/2015,8/1/2016,3,1.82770001888275,1.82050001621246,,13,
1/27/2015,9/1/2016,3,1.8449000120163,1.83659994602203,1.8125,12,
1/27/2015,10/1/2016,3,1.86059999465942,1.853600025177,,1,
1/27/2015,11/1/2016,3,1.87679994106293,1.86740005016327,,2,
1/27/2015,12/1/2016,3,1.89199995994568,1.88759994506836,,120,
1/27/2015,1/1/2017,3,1.90649998188019,1.89429998397827,,0,
1/27/2015,2/1/2017,3,1.91149997711182,1.89880001544952,,0,
1/27/2015,3/1/2017,3,1.91299998760223,,,0,
1/27/2015,4/1/2017,3,1.91050004959106,1.90279996395111,,0,
1/27/2015,5/1/2017,3,1.91050004959106,,,0,
1/27/2015,6/1/2017,3,1.91100001335144,,,0,
1/27/2015,7/1/2017,3,1.91799998283386,,,0,
1/27/2015,8/1/2017,3,1.92900002002716,1.92330002784729,,0,
1/27/2015,9/1/2017,3,1.94000005722046,1.93229997158051,,0,
1/27/2015,10/1/2017,3,1.95099997520447,1.92200005054474,,0,
1/27/2015,11/1/2017,3,1.96150004863739,,,0,
1/27/2015,12/1/2017,3,1.97099995613098,,,0,
1/27/2015,1/1/2018,3,1.97000002861023,,,0,
1/27/2015,2/1/2018,3,1.96899998188019,,,0,
1/27/2015,3/1/2018,3,1.96650004386902,,,0,
1/27/2015,4/1/2018,3,1.96099996566772,,,0,
1/27/2015,5/1/2018,3,1.95749998092651,,,0,
1/27/2015,6/1/2018,3,1.95500004291534,,,0,
1/27/2015,7/1/2018,3,1.95550000667572,,,0,
1/27/2015,8/1/2018,3,1.96050000190735,,,0,
1/27/2015,9/1/2018,3,1.96549999713898,,,0,
1/27/2015,10/1/2018,3,1.97049999237061,,,0,
1/27/2015,11/1/2018,3,1.97549998760223,,,0,
1/27/2015,12/1/2018,3,1.97950005531311,,,0,
1/27/2015,1/1/2019,3,1.97850000858307,,,0,
1/27/2015,2/1/2015,4,1.35010004043579,1.36409997940063,1.29900002479553,16625,
1/27/2015,3/1/2015,4,1.38409996032715,1.39730000495911,1.33210003376007,44988,
1/27/2015,4/1/2015,4,1.60119998455048,1.61189997196198,1.54849994182587,22167,
1/27/2015,5/1/2015,4,1.62139999866486,1.6279000043869,1.56930005550385,12831,
1/27/2015,6/1/2015,4,1.62699997425079,1.63670003414154,1.57529997825623,10382,
1/27/2015,7/1/2015,4,1.62419998645782,1.63139998912811,1.57280004024506,6998,
1/27/2015,8/1/2015,4,1.61389994621277,1.60829997062683,1.5650999546051,3743,
1/27/2015,9/1/2015,4,1.59440004825592,1.59769999980927,1.54610002040863,3812,
1/27/2015,10/1/2015,4,1.47660005092621,1.4838000535965,1.43299996852875,2514,
1/27/2015,11/1/2015,4,1.45860004425049,1.46290004253387,1.41960000991821,1830,
1/27/2015,12/1/2015,4,1.45439994335175,1.46270000934601,1.41219997406006,2690,
1/27/2015,1/1/2016,4,1.47060000896454,1.47420001029968,1.43610000610352,47,
1/27/2015,2/1/2016,4,1.49179995059967,1.49399995803833,1.45869994163513,132,
1/27/2015,3/1/2016,4,1.5164999961853,1.51540005207062,,9,
1/27/2015,4/1/2016,4,1.71850001811981,1.71539998054504,,5,
1/27/2015,5/1/2016,4,1.73399996757507,1.7253999710083,,1,
1/27/2015,6/1/2016,4,1.7335000038147,1.73689997196198,1.71249997615814,59,
1/27/2015,7/1/2016,4,1.72650003433228,1.71080005168915,,1,
1/27/2015,8/1/2016,4,1.71850001811981,,,0,
1/27/2015,9/1/2016,4,1.70930004119873,,,0,
1/27/2015,10/1/2016,4,1.6032999753952,,,0,
1/27/2015,11/1/2016,4,1.5929000377655,,,0,
1/27/2015,12/1/2016,4,1.59189999103546,1.58689999580383,,1,
1/27/2015,1/1/2017,4,1.59140002727509,,,0,
1/27/2015,2/1/2017,4,1.59839999675751,,,0,
1/27/2015,3/1/2017,4,1.60839998722076,,,0,
1/27/2015,4/1/2017,4,1.75740003585815,,,0,
1/27/2015,5/1/2017,4,1.7548999786377,,,0,
1/27/2015,6/1/2017,4,1.74590003490448,,,0,
1/27/2015,7/1/2017,4,1.73389995098114,,,0,
1/27/2015,8/1/2017,4,1.71889996528626,,,0,
1/27/2015,9/1/2017,4,1.7014000415802,,,0,
1/27/2015,10/1/2017,4,1.60140001773834,,,0,
1/27/2015,11/1/2017,4,1.57889997959137,,,0,
1/27/2015,12/1/2017,4,1.56640005111694,,,0,
1/27/2015,1/1/2018,4,1.56140005588532,,,0,
1/28/2015,3/1/2015,1,44.4500007629395,45.8300018310547,44.0800018310547,365440,
1/28/2015,4/1/2015,1,45.2299995422363,46.5900001525879,44.8899993896484,98029,
1/28/2015,5/1/2015,1,46.3600006103516,47.5499992370605,46.0999984741211,59039,
1/28/2015,6/1/2015,1,47.5099983215332,48.5999984741211,47.25,79993,
1/28/2015,7/1/2015,1,48.6699981689453,49.7400016784668,48.439998626709,24652,
1/28/2015,8/1/2015,1,49.7700004577637,50.7099990844727,49.5400009155273,14294,
1/28/2015,9/1/2015,1,50.7799987792969,51.689998626709,50.5299987792969,21098,
1/28/2015,10/1/2015,1,51.6800003051758,52.4599990844727,51.560001373291,8221,
1/28/2015,11/1/2015,1,52.5200004577637,53.1500015258789,52.2999992370606,4320,
1/28/2015,12/1/2015,1,53.3300018310547,54.0900001525879,53.0800018310547,50959,
1/28/2015,1/1/2016,1,53.9900016784668,54.4500007629395,53.8400001525879,2893,
1/28/2015,2/1/2016,1,54.5900001525879,55.2000007629395,54.4599990844727,937,
1/28/2015,3/1/2016,1,55.1500015258789,55.9700012207031,55.0200004577637,1559,
1/28/2015,4/1/2016,1,55.689998626709,,55.689998626709,44,
1/28/2015,5/1/2016,1,56.2000007629395,,56.1699981689453,438,
1/28/2015,6/1/2016,1,56.7200012207031,57.25,56.5,11141,
1/28/2015,7/1/2016,1,57.1500015258789,,57.1599998474121,259,
1/28/2015,8/1/2016,1,57.6100006103516,,57.7799987792969,275,
1/28/2015,9/1/2016,1,58.0400009155273,,58.2999992370606,363,
1/28/2015,10/1/2016,1,58.4799995422363,,58.7299995422363,144,
1/28/2015,11/1/2016,1,58.9199981689453,,59.1599998474121,191,
1/28/2015,12/1/2016,1,59.3600006103516,59.7799987792969,59.0999984741211,16964,
1/28/2015,1/1/2017,1,59.6399993896484,,,89,
1/28/2015,2/1/2017,1,59.9500007629395,,,0,
1/28/2015,3/1/2017,1,60.2799987792969,,,169,
1/28/2015,4/1/2017,1,60.6199989318848,,,0,
1/28/2015,5/1/2017,1,60.9799995422363,,,0,
1/28/2015,6/1/2017,1,61.3499984741211,61.5,61.2000007629395,411,
1/28/2015,7/1/2017,1,61.5699996948242,,,0,
1/28/2015,8/1/2017,1,61.8300018310547,,,0,
1/28/2015,9/1/2017,1,62.0999984741211,,,0,
1/28/2015,10/1/2017,1,62.3800010681152,,,0,
1/28/2015,11/1/2017,1,62.6699981689453,,,0,
1/28/2015,12/1/2017,1,62.9599990844727,63.3600006103516,62.6300010681152,3217,
1/28/2015,1/1/2018,1,63.060001373291,,,0,
1/28/2015,2/1/2018,1,63.1800003051758,,,0,
1/28/2015,3/1/2018,1,63.3199996948242,,,0,
1/28/2015,4/1/2018,1,63.4799995422363,,,0,
1/28/2015,5/1/2018,1,63.6500015258789,,,0,
1/28/2015,6/1/2018,1,63.8499984741211,,,0,
1/28/2015,7/1/2018,1,63.9500007629395,,,0,
1/28/2015,8/1/2018,1,64.0800018310547,,,0,
1/28/2015,9/1/2018,1,64.2200012207031,,,0,
1/28/2015,10/1/2018,1,64.379997253418,,,0,
1/28/2015,11/1/2018,1,64.5699996948242,,,0,
1/28/2015,12/1/2018,1,64.7799987792969,65.1999969482422,64.5999984741211,646,
1/28/2015,1/1/2019,1,64.8099975585938,,,0,
1/28/2015,2/1/2019,1,64.8600006103516,,,0,
1/28/2015,3/1/2019,1,64.9199981689453,,,0,
1/28/2015,4/1/2019,1,64.9899978637695,,,0,
1/28/2015,5/1/2019,1,65.0699996948242,,,0,
1/28/2015,6/1/2019,1,65.1699981689453,,,0,
1/28/2015,7/1/2019,1,65.1999969482422,,,0,
1/28/2015,8/1/2019,1,65.3000030517578,,,0,
1/28/2015,9/1/2019,1,65.4100036621094,,,0,
1/28/2015,10/1/2019,1,65.5400009155273,,,0,
1/28/2015,11/1/2019,1,65.6800003051758,,,0,
1/28/2015,12/1/2019,1,65.8399963378906,65.8000030517578,65.7200012207031,129,
1/28/2015,1/1/2020,1,65.870002746582,,,0,
1/28/2015,2/1/2020,1,65.9000015258789,,,0,
1/28/2015,3/1/2020,1,65.9499969482422,,,0,
1/28/2015,4/1/2020,1,66,,,0,
1/28/2015,5/1/2020,1,66.0599975585938,,,0,
1/28/2015,6/1/2020,1,66.1399993896484,,,0,
1/28/2015,7/1/2020,1,66.1600036621094,,,0,
1/28/2015,8/1/2020,1,66.1999969482422,,,0,
1/28/2015,9/1/2020,1,66.2399978637695,,,0,
1/28/2015,10/1/2020,1,66.2900009155274,,,0,
1/28/2015,11/1/2020,1,66.3600006103516,,,0,
1/28/2015,12/1/2020,1,66.4400024414063,,66.6399993896484,0,
1/28/2015,6/1/2021,1,66.6900024414062,,,0,
1/28/2015,12/1/2021,1,66.9400024414063,,,0,
1/28/2015,6/1/2022,1,67.0500030517578,,,0,
1/28/2015,12/1/2022,1,67.1600036621094,,,0,
1/28/2015,6/1/2023,1,67.1600036621094,,,0,
1/28/2015,12/1/2023,1,67.1600036621094,,,0,
1/28/2015,2/1/2015,3,1.63180005550385,1.65520000457764,1.62249994277954,29925,
1/28/2015,3/1/2015,3,1.60930001735687,1.63380002975464,1.60109996795654,58222,
1/28/2015,4/1/2015,3,1.58790004253387,1.61000001430511,1.57990002632141,24725,
1/28/2015,5/1/2015,3,1.59010004997253,1.6110999584198,1.58309996128082,14955,
1/28/2015,6/1/2015,3,1.60140001773834,1.62230002880096,1.59389996528626,13364,
1/28/2015,7/1/2015,3,1.62100005149841,1.64040005207062,1.61510002613068,4344,
1/28/2015,8/1/2015,3,1.64279997348785,1.66139996051788,1.63639998435974,2028,
1/28/2015,9/1/2015,3,1.666100025177,1.68219995498657,1.66050004959106,1126,
1/28/2015,10/1/2015,3,1.68889999389648,1.70490002632141,1.68280005455017,922,
1/28/2015,11/1/2015,3,1.70780003070831,1.72220003604889,1.70329999923706,402,
1/28/2015,12/1/2015,3,1.72490000724792,1.7422000169754,1.71770000457764,4763,
1/28/2015,1/1/2016,3,1.7418999671936,1.75269997119904,1.73950004577637,598,
1/28/2015,2/1/2016,3,1.75199997425079,1.76219999790192,1.74800002574921,472,
1/28/2015,3/1/2016,3,1.7532000541687,1.76820003986359,1.75269997119904,462,
1/28/2015,4/1/2016,3,1.75020003318787,1.76040005683899,1.74479997158051,440,
1/28/2015,5/1/2016,3,1.75569999217987,1.76499998569489,1.75499999523163,327,
1/28/2015,6/1/2016,3,1.77219998836517,1.78079998493195,1.77100002765656,381,
1/28/2015,7/1/2016,3,1.78939998149872,1.79750001430511,1.78960001468658,149,
1/28/2015,8/1/2016,3,1.80809998512268,1.81749999523163,1.81050002574921,102,
1/28/2015,9/1/2016,3,1.82630002498627,1.83249998092651,1.83019995689392,157,
1/28/2015,10/1/2016,3,1.84249997138977,1.8474999666214,1.84549999237061,152,
1/28/2015,11/1/2016,3,1.85860002040863,1.86450004577637,1.86240005493164,33,
1/28/2015,12/1/2016,3,1.87310004234314,1.88100004196167,1.86749994754791,357,
1/28/2015,1/1/2017,3,1.88759994506836,,1.89300000667572,17,
1/28/2015,2/1/2017,3,1.89260005950928,,1.90939998626709,0,
1/28/2015,3/1/2017,3,1.89409995079041,,,0,
1/28/2015,4/1/2017,3,1.89160001277924,,,0,
1/28/2015,5/1/2017,3,1.89160001277924,,,0,
1/28/2015,6/1/2017,3,1.89209997653961,,,0,
1/28/2015,7/1/2017,3,1.89909994602203,,,0,
1/28/2015,8/1/2017,3,1.91009998321533,,,0,
1/28/2015,9/1/2017,3,1.92110002040863,,,0,
1/28/2015,10/1/2017,3,1.93210005760193,,,0,
1/28/2015,11/1/2017,3,1.94260001182556,,,0,
1/28/2015,12/1/2017,3,1.95210003852844,1.97000002861023,1.97000002861023,1,
1/28/2015,1/1/2018,3,1.9510999917984,,,0,
1/28/2015,2/1/2018,3,1.95009994506836,,,0,
1/28/2015,3/1/2018,3,1.94760000705719,,,0,
1/28/2015,4/1/2018,3,1.94210004806519,,,0,
1/28/2015,5/1/2018,3,1.93859994411469,,,0,
1/28/2015,6/1/2018,3,1.93610000610352,,,0,
1/28/2015,7/1/2018,3,1.93659996986389,,,0,
1/28/2015,8/1/2018,3,1.94159996509552,,,0,
1/28/2015,9/1/2018,3,1.94659996032715,,,0,
1/28/2015,10/1/2018,3,1.95159995555878,,,0,
1/28/2015,11/1/2018,3,1.95659995079041,,,0,
1/28/2015,12/1/2018,3,1.96060001850128,,,0,
1/28/2015,1/1/2019,3,1.95959997177124,,,0,
1/28/2015,2/1/2015,4,1.34500002861023,1.37999999523163,1.34109997749329,25271,
1/28/2015,3/1/2015,4,1.37699997425079,1.41089999675751,1.37390005588532,50293,
1/28/2015,4/1/2015,4,1.59179997444153,1.62150001525879,1.58749997615814,28925,
1/28/2015,5/1/2015,4,1.61000001430511,1.63549995422363,1.60440003871918,18041,
1/28/2015,6/1/2015,4,1.61339998245239,1.63919997215271,1.60749995708466,16314,
1/28/2015,7/1/2015,4,1.60860002040863,1.6308000087738,1.60539996623993,6807,
1/28/2015,8/1/2015,4,1.5974999666214,1.6217999458313,1.5949000120163,3627,
1/28/2015,9/1/2015,4,1.57760000228882,1.59800004959106,1.5760999917984,4491,
1/28/2015,10/1/2015,4,1.45949995517731,1.48010003566742,1.46150004863739,2510,
1/28/2015,11/1/2015,4,1.44019997119904,1.46270000934601,1.43889999389648,1691,
1/28/2015,12/1/2015,4,1.43509995937347,1.45959997177124,1.43159997463226,3564,
1/28/2015,1/1/2016,4,1.45120000839233,1.47099995613098,1.45260000228882,69,
1/28/2015,2/1/2016,4,1.4724999666214,1.49129998683929,1.47490000724792,51,
1/28/2015,3/1/2016,4,1.4974000453949,,1.50240004062653,31,
1/28/2015,4/1/2016,4,1.69949996471405,1.71050000190735,1.70469999313355,88,
1/28/2015,5/1/2016,4,1.71860003471375,1.73249995708466,1.72430002689362,32,
1/28/2015,6/1/2016,4,1.7199000120163,1.73500001430511,1.72019994258881,160,
1/28/2015,7/1/2016,4,1.71239995956421,,1.72200000286102,9,
1/28/2015,8/1/2016,4,1.70389997959137,,1.7150000333786,4,
1/28/2015,9/1/2016,4,1.69389998912811,1.71000003814697,1.70679998397827,4,
1/28/2015,10/1/2016,4,1.58739995956421,,,0,
1/28/2015,11/1/2016,4,1.5764000415802,,,0,
1/28/2015,12/1/2016,4,1.57490003108978,,1.57519996166229,11,
1/28/2015,1/1/2017,4,1.57439994812012,,,0,
1/28/2015,2/1/2017,4,1.58140003681183,,,0,
1/28/2015,3/1/2017,4,1.59140002727509,,,0,
1/28/2015,4/1/2017,4,1.74039995670319,,,0,
1/28/2015,5/1/2017,4,1.73790001869202,,,0,
1/28/2015,6/1/2017,4,1.72889995574951,,,0,
1/28/2015,7/1/2017,4,1.71689999103546,,,0,
1/28/2015,8/1/2017,4,1.70190000534058,,,0,
1/28/2015,9/1/2017,4,1.68439996242523,,,0,
1/28/2015,10/1/2017,4,1.58440005779266,,,0,
1/28/2015,11/1/2017,4,1.56190001964569,,,0,
1/28/2015,12/1/2017,4,1.54939997196198,,,0,
1/28/2015,1/1/2018,4,1.54439997673035,,,0,
1/29/2015,3/1/2015,1,44.5299987792969,44.9599990844727,43.5800018310547,300732,
1/29/2015,4/1/2015,1,45.2999992370606,45.7000007629395,44.3699989318848,70852,
1/29/2015,5/1/2015,1,46.439998626709,46.7999992370605,45.5200004577637,38595,
1/29/2015,6/1/2015,1,47.6100006103516,47.9300003051758,46.6800003051758,56283,
1/29/2015,7/1/2015,1,48.7900009155274,49.0400009155273,47.8699989318848,17182,
1/29/2015,8/1/2015,1,49.9099998474121,50.1100006103516,49,12764,
1/29/2015,9/1/2015,1,50.939998626709,51.1300010681152,50.0299987792969,19260,
1/29/2015,10/1/2015,1,51.8499984741211,51.9700012207031,50.9300003051758,7056,
1/29/2015,11/1/2015,1,52.7000007629395,52.7599983215332,51.8199996948242,5182,
1/29/2015,12/1/2015,1,53.5099983215332,53.5999984741211,52.6300010681152,53308,
1/29/2015,1/1/2016,1,54.1800003051758,54.2099990844727,53.3800010681152,2981,
1/29/2015,2/1/2016,1,54.7999992370606,54.8800010681152,54.25,1638,
1/29/2015,3/1/2016,1,55.3899993896484,55.3899993896484,54.6399993896484,1720,
1/29/2015,4/1/2016,1,55.9599990844727,55.7599983215332,55.3899993896484,90,
1/29/2015,5/1/2016,1,56.4900016784668,56.3199996948242,55.9099998474121,147,
1/29/2015,6/1/2016,1,57.0299987792969,57.1100006103516,56.189998626709,6809,
1/29/2015,7/1/2016,1,57.4799995422363,57.2700004577637,56.9500007629395,574,
1/29/2015,8/1/2016,1,57.9599990844727,,,113,
1/29/2015,9/1/2016,1,58.4199981689453,,,216,
1/29/2015,10/1/2016,1,58.8800010681152,,,89,
1/29/2015,11/1/2016,1,59.3400001525879,,,146,
1/29/2015,12/1/2016,1,59.7900009155273,59.8400001525879,58.9599990844727,11873,
1/29/2015,1/1/2017,1,60.0900001525879,,,44,
1/29/2015,2/1/2017,1,60.4199981689453,,,12,
1/29/2015,3/1/2017,1,60.7700004577637,,,36,
1/29/2015,4/1/2017,1,61.1399993896484,,,0,
1/29/2015,5/1/2017,1,61.5200004577637,,,0,
1/29/2015,6/1/2017,1,61.9099998474121,61.6699981689453,61.6699981689453,673,
1/29/2015,7/1/2017,1,62.1500015258789,,,0,
1/29/2015,8/1/2017,1,62.4300003051758,,,0,
1/29/2015,9/1/2017,1,62.7299995422363,,,0,
1/29/2015,10/1/2017,1,63.0299987792969,,,0,
1/29/2015,11/1/2017,1,63.3400001525879,,,0,
1/29/2015,12/1/2017,1,63.6500015258789,63.7400016784668,62.7200012207031,2851,
1/29/2015,1/1/2018,1,63.7700004577637,,,5,
1/29/2015,2/1/2018,1,63.9099998474121,,,5,
1/29/2015,3/1/2018,1,64.0699996948242,,,5,
1/29/2015,4/1/2018,1,64.25,,,5,
1/29/2015,5/1/2018,1,64.4400024414063,,,5,
1/29/2015,6/1/2018,1,64.6600036621094,,,7,
1/29/2015,7/1/2018,1,64.7699966430664,,,5,
1/29/2015,8/1/2018,1,64.9100036621094,,,5,
1/29/2015,9/1/2018,1,65.0599975585938,,,5,
1/29/2015,10/1/2018,1,65.2300033569336,,,5,
1/29/2015,11/1/2018,1,65.4300003051758,,,5,
1/29/2015,12/1/2018,1,65.6500015258789,65.6100006103516,64.6999969482422,356,
1/29/2015,1/1/2019,1,65.6999969482422,,,0,
1/29/2015,2/1/2019,1,65.7699966430664,,,0,
1/29/2015,3/1/2019,1,65.8499984741211,,,0,
1/29/2015,4/1/2019,1,65.9300003051758,,,0,
1/29/2015,5/1/2019,1,66.0299987792969,,,0,
1/29/2015,6/1/2019,1,66.1399993896484,,,0,
1/29/2015,7/1/2019,1,66.1900024414063,,,0,
1/29/2015,8/1/2019,1,66.3000030517578,,,0,
1/29/2015,9/1/2019,1,66.4300003051758,,,0,
1/29/2015,10/1/2019,1,66.5699996948242,,,0,
1/29/2015,11/1/2019,1,66.7300033569336,,,0,
1/29/2015,12/1/2019,1,66.9000015258789,66.8499984741211,66.5999984741211,31,
1/29/2015,1/1/2020,1,66.9300003051758,,,0,
1/29/2015,2/1/2020,1,66.9599990844727,,,0,
1/29/2015,3/1/2020,1,67.0100021362305,,,0,
1/29/2015,4/1/2020,1,67.0599975585938,,,0,
1/29/2015,5/1/2020,1,67.120002746582,,,0,
1/29/2015,6/1/2020,1,67.1999969482422,,,0,
1/29/2015,7/1/2020,1,67.2200012207031,,,0,
1/29/2015,8/1/2020,1,67.2600021362305,,,0,
1/29/2015,9/1/2020,1,67.3000030517578,,,0,
1/29/2015,10/1/2020,1,67.3499984741211,,,0,
1/29/2015,11/1/2020,1,67.4199981689453,,,0,
1/29/2015,12/1/2020,1,67.5,67.4400024414063,66.2399978637695,2,
1/29/2015,6/1/2021,1,67.75,,,0,
1/29/2015,12/1/2021,1,68,67.2900009155273,,0,
1/29/2015,6/1/2022,1,68.1100006103516,,,0,
1/29/2015,12/1/2022,1,68.2200012207031,,,0,
1/29/2015,6/1/2023,1,68.2200012207031,,,0,
1/29/2015,12/1/2023,1,68.2200012207031,,,0,
1/29/2015,2/1/2015,3,1.61839997768402,1.6434999704361,1.61220002174377,28621,
1/29/2015,3/1/2015,3,1.60469996929169,1.62150001525879,1.59529995918274,65620,
1/29/2015,4/1/2015,3,1.58739995956421,1.59759998321533,1.57550001144409,24334,
1/29/2015,5/1/2015,3,1.59159994125366,1.59909999370575,1.57840001583099,11015,
1/29/2015,6/1/2015,3,1.60420000553131,1.61000001430511,1.58990001678467,9794,
1/29/2015,7/1/2015,3,1.62489998340607,1.62860000133514,1.61070001125336,2837,
1/29/2015,8/1/2015,3,1.64730000495911,1.64869999885559,1.63250005245209,1150,
1/29/2015,9/1/2015,3,1.67089998722076,1.67309999465942,1.65590000152588,1677,
1/29/2015,10/1/2015,3,1.69420003890991,1.69669997692108,1.67910003662109,805,
1/29/2015,11/1/2015,3,1.71399998664856,1.71589994430542,1.69930005073547,485,
1/29/2015,12/1/2015,3,1.73220002651215,1.73549997806549,1.71650004386902,3303,
1/29/2015,1/1/2016,3,1.74950003623962,1.75139999389648,1.73399996757507,410,
1/29/2015,2/1/2016,3,1.75940001010895,1.76090002059937,1.74500000476837,388,
1/29/2015,3/1/2016,3,1.76150000095367,1.76240003108978,1.74800002574921,243,
1/29/2015,4/1/2016,3,1.7581000328064,1.75999999046326,1.74500000476837,208,
1/29/2015,5/1/2016,3,1.76409995555878,1.7581000328064,1.75059998035431,234,
1/29/2015,6/1/2016,3,1.78170001506805,1.78110003471375,1.76750004291534,393,
1/29/2015,7/1/2016,3,1.79949998855591,1.7936999797821,1.78750002384186,135,
1/29/2015,8/1/2016,3,1.81850004196167,1.81270003318787,1.80499994754791,89,
1/29/2015,9/1/2016,3,1.83700001239777,1.8289999961853,1.82850003242493,70,
1/29/2015,10/1/2016,3,1.85309994220734,1.84609997272491,1.8400000333786,44,
1/29/2015,11/1/2016,3,1.86909997463226,1.86300003528595,1.86300003528595,6,
1/29/2015,12/1/2016,3,1.88349997997284,1.88329994678497,1.86769998073578,954,
1/29/2015,1/1/2017,3,1.89789998531342,1.90789997577667,1.9070999622345,72,
1/29/2015,2/1/2017,3,1.90289998054504,1.89750003814697,1.89750003814697,1,
1/29/2015,3/1/2017,3,1.90439999103546,,,0,
1/29/2015,4/1/2017,3,1.90190005302429,,,0,
1/29/2015,5/1/2017,3,1.90190005302429,,,0,
1/29/2015,6/1/2017,3,1.90240001678467,,,0,
1/29/2015,7/1/2017,3,1.90939998626709,,,0,
1/29/2015,8/1/2017,3,1.92040002346039,1.91499996185303,,0,
1/29/2015,9/1/2017,3,1.9313999414444,1.92599999904633,,0,
1/29/2015,10/1/2017,3,1.9423999786377,1.94110000133514,,0,
1/29/2015,11/1/2017,3,1.95290005207062,,,0,
1/29/2015,12/1/2017,3,1.96239995956421,1.95749998092651,,0,
1/29/2015,1/1/2018,3,1.96140003204346,,,0,
1/29/2015,2/1/2018,3,1.96039998531342,,,0,
1/29/2015,3/1/2018,3,1.95790004730225,,,0,
1/29/2015,4/1/2018,3,1.95239996910095,,,0,
1/29/2015,5/1/2018,3,1.94889998435974,,,0,
1/29/2015,6/1/2018,3,1.94640004634857,,,0,
1/29/2015,7/1/2018,3,1.94690001010895,,,0,
1/29/2015,8/1/2018,3,1.95190000534058,,,0,
1/29/2015,9/1/2018,3,1.9569000005722,,,0,
1/29/2015,10/1/2018,3,1.96189999580383,,,0,
1/29/2015,11/1/2018,3,1.96689999103546,,,0,
1/29/2015,12/1/2018,3,1.97090005874634,,,0,
1/29/2015,1/1/2019,3,1.9699000120163,,,0,
1/29/2015,2/1/2015,4,1.35370004177094,1.36500000953674,1.32650005817413,19502,
1/29/2015,3/1/2015,4,1.39129996299744,1.39999997615814,1.36000001430511,47060,
1/29/2015,4/1/2015,4,1.60889995098114,1.61559998989105,1.57630002498627,25845,
1/29/2015,5/1/2015,4,1.62650001049042,1.6308000087738,1.59809994697571,18913,
1/29/2015,6/1/2015,4,1.62929999828339,1.63339996337891,1.60029995441437,14023,
1/29/2015,7/1/2015,4,1.62489998340607,1.62730002403259,1.59660005569458,5919,
1/29/2015,8/1/2015,4,1.61370003223419,1.61580002307892,1.58770000934601,3571,
1/29/2015,9/1/2015,4,1.59350001811981,1.59669995307922,1.56889998912811,4496,
1/29/2015,10/1/2015,4,1.47490000724792,1.47749996185303,1.45120000839233,2601,
1/29/2015,11/1/2015,4,1.45580005645752,1.45799994468689,1.43509995937347,935,
1/29/2015,12/1/2015,4,1.45000004768372,1.45280003547668,1.42669999599457,2413,
1/29/2015,1/1/2016,4,1.46580004692078,1.46780002117157,1.44729995727539,30,
1/29/2015,2/1/2016,4,1.48740005493164,1.48909997940063,1.46949994564056,5,
1/29/2015,3/1/2016,4,1.51269996166229,1.51400005817413,,2,
1/29/2015,4/1/2016,4,1.71539998054504,1.70969998836517,,55,
1/29/2015,5/1/2016,4,1.73469996452332,1.72899997234344,,58,
1/29/2015,6/1/2016,4,1.73619997501373,1.73160004615784,1.72850000858307,186,
1/29/2015,7/1/2016,4,1.72870004177094,1.71899998188019,,0,
1/29/2015,8/1/2016,4,1.72019994258881,1.70560002326965,,0,
1/29/2015,9/1/2016,4,1.70969998836517,,,50,
1/29/2015,10/1/2016,4,1.60269999504089,,,0,
1/29/2015,11/1/2016,4,1.59119999408722,,,0,
1/29/2015,12/1/2016,4,1.5896999835968,,1.56640005111694,0,
1/29/2015,1/1/2017,4,1.58920001983643,,,0,
1/29/2015,2/1/2017,4,1.59619998931885,,,0,
1/29/2015,3/1/2017,4,1.6061999797821,,,0,
1/29/2015,4/1/2017,4,1.75520002841949,,,0,
1/29/2015,5/1/2017,4,1.75269997119904,,,0,
1/29/2015,6/1/2017,4,1.74370002746582,,,0,
1/29/2015,7/1/2017,4,1.73169994354248,,,0,
1/29/2015,8/1/2017,4,1.7166999578476,,,0,
1/29/2015,9/1/2017,4,1.69920003414154,,,0,
1/29/2015,10/1/2017,4,1.59920001029968,,,0,
1/29/2015,11/1/2017,4,1.57669997215271,,,0,
1/29/2015,12/1/2017,4,1.56420004367828,,,0,
1/29/2015,1/1/2018,4,1.55920004844666,,,0,
1/30/2015,3/1/2015,1,48.2400016784668,48.3499984741211,44.310001373291,454108,
1/30/2015,4/1/2015,1,48.9900016784668,49.0999984741211,45.0699996948242,94925,
1/30/2015,5/1/2015,1,50.0699996948242,50.1699981689453,46.1800003051758,57944,
1/30/2015,6/1/2015,1,51.2200012207031,51.3300018310547,47.3199996948242,74336,
1/30/2015,7/1/2015,1,52.3699989318848,52.4700012207031,48.4700012207031,24046,
1/30/2015,8/1/2015,1,53.439998626709,53.4700012207031,49.5699996948242,10833,
1/30/2015,9/1/2015,1,54.4000015258789,54.4599990844727,50.5900001525879,20234,
1/30/2015,10/1/2015,1,55.25,55.0900001525879,51.5499992370606,5535,
1/30/2015,11/1/2015,1,56.0299987792969,55.9599990844727,52.3400001525879,3181,
1/30/2015,12/1/2015,1,56.7900009155273,56.8600006103516,53.0999984741211,58899,
1/30/2015,1/1/2016,1,57.4099998474121,57.4500007629395,53.7599983215332,1911,
1/30/2015,2/1/2016,1,58,57.9099998474121,54.4599990844727,1464,
1/30/2015,3/1/2016,1,58.560001373291,58.5999984741211,55.0099983215332,2769,
1/30/2015,4/1/2016,1,59.0900001525879,59,55.8300018310547,462,
1/30/2015,5/1/2016,1,59.5900001525879,59.5099983215332,56.3400001525879,465,
1/30/2015,6/1/2016,1,60.0999984741211,60.1100006103516,56.6199989318848,8503,
1/30/2015,7/1/2016,1,60.5099983215332,60.25,57.3800010681152,250,
1/30/2015,8/1/2016,1,60.9500007629395,60.5699996948242,,226,
1/30/2015,9/1/2016,1,61.3600006103516,60.8899993896484,,647,
1/30/2015,10/1/2016,1,61.7700004577637,61.2999992370605,,211,
1/30/2015,11/1/2016,1,62.189998626709,61.7200012207031,,381,
1/30/2015,12/1/2016,1,62.6100006103516,62.5999984741211,59.310001373291,19264,
1/30/2015,1/1/2017,1,62.8800010681152,,,153,
1/30/2015,2/1/2017,1,63.189998626709,,,5,
1/30/2015,3/1/2017,1,63.5200004577637,,,44,
1/30/2015,4/1/2017,1,63.8699989318848,,,0,
1/30/2015,5/1/2017,1,64.2200012207031,,,0,
1/30/2015,6/1/2017,1,64.5800018310547,62.3899993896484,62.3899993896484,268,
1/30/2015,7/1/2017,1,64.7900009155273,,,0,
1/30/2015,8/1/2017,1,65.0500030517578,,,0,
1/30/2015,9/1/2017,1,65.3199996948242,,,0,
1/30/2015,10/1/2017,1,65.5999984741211,,,0,
1/30/2015,11/1/2017,1,65.8899993896484,,,0,
1/30/2015,12/1/2017,1,66.1800003051758,66.2099990844727,63.2200012207031,3341,
1/30/2015,1/1/2018,1,66.2900009155274,,,0,
1/30/2015,2/1/2018,1,66.4199981689453,,,0,
1/30/2015,3/1/2018,1,66.5699996948242,,,0,
1/30/2015,4/1/2018,1,66.7399978637695,,,0,
1/30/2015,5/1/2018,1,66.9300003051758,,,0,
1/30/2015,6/1/2018,1,67.1399993896484,,,0,
1/30/2015,7/1/2018,1,67.2399978637695,,,0,
1/30/2015,8/1/2018,1,67.370002746582,,,0,
1/30/2015,9/1/2018,1,67.5100021362305,,,0,
1/30/2015,10/1/2018,1,67.6800003051758,,,0,
1/30/2015,11/1/2018,1,67.870002746582,,,0,
1/30/2015,12/1/2018,1,68.0800018310547,68,65.0999984741211,834,
1/30/2015,1/1/2019,1,68.120002746582,,,0,
1/30/2015,2/1/2019,1,68.1699981689453,,,0,
1/30/2015,3/1/2019,1,68.2300033569336,,,0,
1/30/2015,4/1/2019,1,68.3000030517578,,,0,
1/30/2015,5/1/2019,1,68.379997253418,,,0,
1/30/2015,6/1/2019,1,68.4800033569336,,,0,
1/30/2015,7/1/2019,1,68.5199966430664,,,0,
1/30/2015,8/1/2019,1,68.6100006103516,,,0,
1/30/2015,9/1/2019,1,68.7200012207031,,,0,
1/30/2015,10/1/2019,1,68.8499984741211,,,0,
1/30/2015,11/1/2019,1,68.9899978637695,,,0,
1/30/2015,12/1/2019,1,69.1500015258789,69.0100021362305,66.4100036621094,375,
1/30/2015,1/1/2020,1,69.1800003051758,,,0,
1/30/2015,2/1/2020,1,69.2099990844727,,,0,
1/30/2015,3/1/2020,1,69.2600021362305,,,0,
1/30/2015,4/1/2020,1,69.3099975585938,,,0,
1/30/2015,5/1/2020,1,69.370002746582,,,0,
1/30/2015,6/1/2020,1,69.4499969482422,,,0,
1/30/2015,7/1/2020,1,69.4700012207031,,,0,
1/30/2015,8/1/2020,1,69.5100021362305,,,0,
1/30/2015,9/1/2020,1,69.5500030517578,,,0,
1/30/2015,10/1/2020,1,69.5999984741211,,,0,
1/30/2015,11/1/2020,1,69.6699981689453,,,0,
1/30/2015,12/1/2020,1,69.75,69.3000030517578,67.3399963378906,6,
1/30/2015,6/1/2021,1,70,,,0,
1/30/2015,12/1/2021,1,70.25,69.1800003051758,68.4400024414063,1,
1/30/2015,6/1/2022,1,70.3600006103516,,,0,
1/30/2015,12/1/2022,1,70.4700012207031,68.7699966430664,,0,
1/30/2015,6/1/2023,1,70.4700012207031,,,0,
1/30/2015,12/1/2023,1,70.4700012207031,,,0,
1/30/2015,2/1/2015,3,1.68630003929138,1.71969997882843,1.60500001907349,6888,
1/30/2015,3/1/2015,3,1.7007999420166,1.7036999464035,1.58980000019074,71423,
1/30/2015,4/1/2015,3,1.68050003051758,1.68320000171661,1.57149994373322,28488,
1/30/2015,5/1/2015,3,1.68190002441406,1.68449997901917,1.57519996166229,15830,
1/30/2015,6/1/2015,3,1.692999958992,1.6952999830246,1.58780002593994,15125,
1/30/2015,7/1/2015,3,1.71290004253387,1.71399998664856,1.60950005054474,4205,
1/30/2015,8/1/2015,3,1.73459994792938,1.7224999666214,1.63100004196167,1685,
1/30/2015,9/1/2015,3,1.75720000267029,1.75839996337891,1.65439999103546,2134,
1/30/2015,10/1/2015,3,1.7791999578476,1.77119994163513,1.67750000953674,850,
1/30/2015,11/1/2015,3,1.79770004749298,1.79910004138947,1.69780004024506,896,
1/30/2015,12/1/2015,3,1.81470000743866,1.81649994850159,1.71589994430542,4160,
1/30/2015,1/1/2016,3,1.83140003681183,1.82829999923706,1.73339998722076,377,
1/30/2015,2/1/2016,3,1.84060001373291,1.83920001983643,1.7441999912262,278,
1/30/2015,3/1/2016,3,1.84239995479584,1.83930003643036,1.74670004844666,210,
1/30/2015,4/1/2016,3,1.83860003948212,1.83440005779266,1.74979996681213,244,
1/30/2015,5/1/2016,3,1.84469997882843,1.84060001373291,1.75680005550385,326,
1/30/2015,6/1/2016,3,1.86160004138947,1.85679996013641,1.76689994335175,772,
1/30/2015,7/1/2016,3,1.87810003757477,1.869500041008,1.79250001907349,96,
1/30/2015,8/1/2016,3,1.89559996128082,1.88629996776581,1.80869996547699,108,
1/30/2015,9/1/2016,3,1.91209995746613,1.90230000019074,1.83449995517731,90,
1/30/2015,10/1/2016,3,1.92659997940063,1.91470003128052,1.84949994087219,31,
1/30/2015,11/1/2016,3,1.94169998168945,1.92669999599457,1.86450004577637,37,
1/30/2015,12/1/2016,3,1.95570003986359,1.94190001487732,1.8668999671936,619,
1/30/2015,1/1/2017,3,1.96969997882843,1.94719994068146,1.90900003910065,10,
1/30/2015,2/1/2017,3,1.9757000207901,1.95290005207062,1.88750004768372,6,
1/30/2015,3/1/2017,3,1.97720003128052,1.9536999464035,1.9099999666214,5,
1/30/2015,4/1/2017,3,1.97469997406006,1.94869995117188,1.91250002384186,2,
1/30/2015,5/1/2017,3,1.97469997406006,1.93739998340607,,0,
1/30/2015,6/1/2017,3,1.97520005702972,,,0,
1/30/2015,7/1/2017,3,1.98220002651215,,,0,
1/30/2015,8/1/2017,3,1.99319994449615,1.92750000953674,,0,
1/30/2015,9/1/2017,3,2.00419998168945,1.93859994411469,,0,
1/30/2015,10/1/2017,3,2.01519989967346,1.96300005912781,,0,
1/30/2015,11/1/2017,3,2.02570009231567,,,0,
1/30/2015,12/1/2017,3,2.03520011901855,,,8,
1/30/2015,1/1/2018,3,2.03419995307922,,,0,
1/30/2015,2/1/2018,3,2.03320002555847,,,0,
1/30/2015,3/1/2018,3,2.03069996833801,,,0,
1/30/2015,4/1/2018,3,2.02519989013672,,,0,
1/30/2015,5/1/2018,3,2.02169990539551,,,0,
1/30/2015,6/1/2018,3,2.01920008659363,,,0,
1/30/2015,7/1/2018,3,2.019700050354,,,0,
1/30/2015,8/1/2018,3,2.02469992637634,,,0,
1/30/2015,9/1/2018,3,2.02970004081726,,,0,
1/30/2015,10/1/2018,3,2.0346999168396,,,0,
1/30/2015,11/1/2018,3,2.03970003128052,,,0,
1/30/2015,12/1/2018,3,2.0436999797821,,,0,
1/30/2015,1/1/2019,3,2.04270005226135,,,0,
1/30/2015,2/1/2015,4,1.41519999504089,1.44749999046326,1.33599996566772,6232,
1/30/2015,3/1/2015,4,1.47880005836487,1.48210000991821,1.37230002880096,58842,
1/30/2015,4/1/2015,4,1.6985000371933,1.70179998874664,1.59019994735718,26794,
1/30/2015,5/1/2015,4,1.71420001983643,1.71710002422333,1.6085000038147,16195,
1/30/2015,6/1/2015,4,1.71650004386902,1.7195999622345,1.61129999160767,12824,
1/30/2015,7/1/2015,4,1.71200001239777,1.71529996395111,1.60940003395081,6110,
1/30/2015,8/1/2015,4,1.70050001144409,1.70239996910095,1.59700000286102,4271,
1/30/2015,9/1/2015,4,1.68050003051758,1.68270003795624,1.57760000228882,5646,
1/30/2015,10/1/2015,4,1.56110000610352,1.56319999694824,1.45959997177124,3062,
1/30/2015,11/1/2015,4,1.541100025177,1.542799949646,1.44309997558594,1231,
1/30/2015,12/1/2015,4,1.53359997272491,1.53629994392395,1.43550002574921,2641,
1/30/2015,1/1/2016,4,1.54849994182587,1.5485999584198,1.45500004291534,42,
1/30/2015,2/1/2016,4,1.57009994983673,1.56910002231598,1.47609996795654,37,
1/30/2015,3/1/2016,4,1.59539997577667,1.59409999847412,1.50189995765686,29,
1/30/2015,4/1/2016,4,1.79709994792938,1.79519999027252,1.70990002155304,52,
1/30/2015,5/1/2016,4,1.8150999546051,1.81270003318787,1.72959995269775,53,
1/30/2015,6/1/2016,4,1.81659996509552,1.81840002536774,1.72979998588562,362,
1/30/2015,7/1/2016,4,1.80939996242523,1.79680001735687,,3,
1/30/2015,8/1/2016,4,1.80139994621277,1.78190004825592,1.7224999666214,2,
1/30/2015,9/1/2016,4,1.79139995574951,1.75419998168945,,0,
1/30/2015,10/1/2016,4,1.68540000915527,1.64499998092651,,0,
1/30/2015,11/1/2016,4,1.67439997196198,1.63059997558594,,0,
1/30/2015,12/1/2016,4,1.67320001125336,1.64540004730225,1.57939994335175,80,
1/30/2015,1/1/2017,4,1.67270004749298,,,0,
1/30/2015,2/1/2017,4,1.6797000169754,,,0,
1/30/2015,3/1/2017,4,1.68970000743866,,,0,
1/30/2015,4/1/2017,4,1.83870005607605,,,0,
1/30/2015,5/1/2017,4,1.83619999885559,,,0,
1/30/2015,6/1/2017,4,1.82720005512238,,,0,
1/30/2015,7/1/2017,4,1.81519997119904,,,0,
1/30/2015,8/1/2017,4,1.80019998550415,,,0,
1/30/2015,9/1/2017,4,1.78269994258881,,,0,
1/30/2015,10/1/2017,4,1.68270003795624,,,0,
1/30/2015,11/1/2017,4,1.66019999980927,,,0,
1/30/2015,12/1/2017,4,1.64769995212555,,,0,
1/30/2015,1/1/2018,4,1.64269995689392,,,0,
1/30/2015,2/1/2018,4,1.64269995689392,,,0,
2/2/2015,3/1/2015,1,49.5699996948242,50.560001373291,46.6699981689453,511390,
2/2/2015,4/1/2015,1,50.4500007629395,51.2900009155274,47.4599990844727,117386,
2/2/2015,5/1/2015,1,51.5499992370606,52.3499984741211,48.5499992370606,61350,
2/2/2015,6/1/2015,1,52.7200012207031,53.560001373291,49.7200012207031,99591,
2/2/2015,7/1/2015,1,53.8899993896484,54.6399993896484,50.9599990844727,38915,
2/2/2015,8/1/2015,1,54.9900016784668,55.7000007629395,52.1300010681152,25411,
2/2/2015,9/1/2015,1,55.939998626709,56.5,53.0999984741211,33953,
2/2/2015,10/1/2015,1,56.7400016784668,56.9199981689453,53.9799995422363,13984,
2/2/2015,11/1/2015,1,57.4700012207031,57.6599998474121,54.810001373291,10254,
2/2/2015,12/1/2015,1,58.1599998474121,58.939998626709,55.5099983215332,72146,
2/2/2015,1/1/2016,1,58.7299995422363,58.7799987792969,56.25,3096,
2/2/2015,2/1/2016,1,59.2599983215332,59.2999992370605,57.1199989318848,1177,
2/2/2015,3/1/2016,1,59.7700004577637,59.7999992370606,57.4900016784668,3679,
2/2/2015,4/1/2016,1,60.25,60.25,58.060001373291,712,
2/2/2015,5/1/2016,1,60.689998626709,60.6800003051758,58.6100006103516,1284,
2/2/2015,6/1/2016,1,61.1399993896484,61.3199996948242,58.9599990844727,12453,
2/2/2015,7/1/2016,1,61.4900016784668,61.2299995422363,59.7000007629395,1792,
2/2/2015,8/1/2016,1,61.8600006103516,61.4700012207031,60.2900009155273,333,
2/2/2015,9/1/2016,1,62.2200012207031,61.7400016784668,60.7999992370606,534,
2/2/2015,10/1/2016,1,62.5800018310547,62.1100006103516,61.2099990844727,267,
2/2/2015,11/1/2016,1,62.9599990844727,62.5,61.6100006103516,1012,
2/2/2015,12/1/2016,1,63.3499984741211,63.9000015258789,61.4099998474121,21393,
2/2/2015,1/1/2017,1,63.5800018310547,,,514,
2/2/2015,2/1/2017,1,63.8499984741211,,,70,
2/2/2015,3/1/2017,1,64.1500015258789,,,85,
2/2/2015,4/1/2017,1,64.4700012207031,,,2,
2/2/2015,5/1/2017,1,64.7900009155273,,,8,
2/2/2015,6/1/2017,1,65.120002746582,64.8399963378906,63.5699996948242,447,
2/2/2015,7/1/2017,1,65.3000030517578,,,2,
2/2/2015,8/1/2017,1,65.5400009155273,,,2,
2/2/2015,9/1/2017,1,65.7900009155273,,,2,
2/2/2015,10/1/2017,1,66.0500030517578,,,2,
2/2/2015,11/1/2017,1,66.3199996948242,,,2,
2/2/2015,12/1/2017,1,66.5899963378906,67.1800003051758,64.7900009155273,5603,
2/2/2015,1/1/2018,1,66.6999969482422,,,2,
2/2/2015,2/1/2018,1,66.8300018310547,,,2,
2/2/2015,3/1/2018,1,66.9800033569336,,,2,
2/2/2015,4/1/2018,1,67.1500015258789,,,2,
2/2/2015,5/1/2018,1,67.3399963378906,,,2,
2/2/2015,6/1/2018,1,67.5400009155274,67.1399993896484,67.1399993896484,69,
2/2/2015,7/1/2018,1,67.6399993896484,67.2900009155273,,2,
2/2/2015,8/1/2018,1,67.7600021362305,67.4000015258789,,2,
2/2/2015,9/1/2018,1,67.9000015258789,,,2,
2/2/2015,10/1/2018,1,68.0699996948242,,,2,
2/2/2015,11/1/2018,1,68.2600021362305,,,2,
2/2/2015,12/1/2018,1,68.4700012207031,68.4199981689453,66.5199966430664,1781,
2/2/2015,1/1/2019,1,68.5199966430664,,,2,
2/2/2015,2/1/2019,1,68.5800018310547,,,2,
2/2/2015,3/1/2019,1,68.6500015258789,,,2,
2/2/2015,4/1/2019,1,68.7300033569336,,,2,
2/2/2015,5/1/2019,1,68.8300018310547,,,2,
2/2/2015,6/1/2019,1,68.9499969482422,,,2,
2/2/2015,7/1/2019,1,69.0100021362305,,,2,
2/2/2015,8/1/2019,1,69.1100006103516,,,2,
2/2/2015,9/1/2019,1,69.2300033569336,,,2,
2/2/2015,10/1/2019,1,69.370002746582,,,2,
2/2/2015,11/1/2019,1,69.5199966430664,,,2,
2/2/2015,12/1/2019,1,69.6900024414063,69.5899963378906,67.6699981689453,706,
2/2/2015,1/1/2020,1,69.7200012207031,,,0,
2/2/2015,2/1/2020,1,69.75,,,0,
2/2/2015,3/1/2020,1,69.8000030517578,,,0,
2/2/2015,4/1/2020,1,69.8499984741211,,,0,
2/2/2015,5/1/2020,1,69.9100036621094,,,0,
2/2/2015,6/1/2020,1,69.9899978637695,,,0,
2/2/2015,7/1/2020,1,70.0100021362305,,,0,
2/2/2015,8/1/2020,1,70.0500030517578,,,0,
2/2/2015,9/1/2020,1,70.0899963378906,,,0,
2/2/2015,10/1/2020,1,70.1399993896484,,,0,
2/2/2015,11/1/2020,1,70.2099990844727,,,0,
2/2/2015,12/1/2020,1,70.2900009155273,70.0400009155274,68.7300033569336,5,
2/2/2015,6/1/2021,1,70.5400009155273,,,0,
2/2/2015,12/1/2021,1,70.7900009155273,,69.7900009155273,0,
2/2/2015,6/1/2022,1,70.9000015258789,,,0,
2/2/2015,12/1/2022,1,71.0100021362305,,70.4499969482422,0,
2/2/2015,6/1/2023,1,71.0100021362305,,,0,
2/2/2015,12/1/2023,1,71.0100021362305,,,0,
2/2/2015,3/1/2015,3,1.75750005245209,1.77699995040894,1.67330002784729,70834,
2/2/2015,4/1/2015,3,1.73450005054474,1.75059998035431,1.65139997005463,31295,
2/2/2015,5/1/2015,3,1.73459994792938,1.74619996547699,1.65769994258881,17089,
2/2/2015,6/1/2015,3,1.74430000782013,1.76059997081757,1.66229999065399,18013,
2/2/2015,7/1/2015,3,1.76240003108978,1.77250003814697,1.68270003795624,5379,
2/2/2015,8/1/2015,3,1.7820999622345,1.7907999753952,1.70270001888275,3413,
2/2/2015,9/1/2015,3,1.80400002002716,1.80799996852875,1.73720002174377,2591,
2/2/2015,10/1/2015,3,1.82599997520447,1.83070003986359,1.74749994277954,2357,
2/2/2015,11/1/2015,3,1.84440004825592,1.84879994392395,1.77859997749329,1336,
2/2/2015,12/1/2015,3,1.86129999160767,1.86769998073578,1.77849996089935,5152,
2/2/2015,1/1/2016,3,1.87810003757477,1.88100004196167,1.80089998245239,756,
2/2/2015,2/1/2016,3,1.88709998130798,1.89030003547668,1.81309998035431,391,
2/2/2015,3/1/2016,3,1.88880002498627,1.89209997653961,1.81640005111694,334,
2/2/2015,4/1/2016,3,1.88479995727539,1.88650000095367,1.81490004062653,330,
2/2/2015,5/1/2016,3,1.89059996604919,1.89090001583099,1.82000005245209,470,
2/2/2015,6/1/2016,3,1.90629994869232,1.91110002994537,1.83500003814697,954,
2/2/2015,7/1/2016,3,1.92209994792938,1.91690003871918,1.85290002822876,238,
2/2/2015,8/1/2016,3,1.93859994411469,1.932000041008,1.87269997596741,98,
2/2/2015,9/1/2016,3,1.95410001277924,1.94700002670288,1.89110004901886,63,
2/2/2015,10/1/2016,3,1.9675999879837,1.95959997177124,1.90810000896454,70,
2/2/2015,11/1/2016,3,1.98109996318817,1.97049999237061,1.92840003967285,52,
2/2/2015,12/1/2016,3,1.99409997463226,1.99059998989105,1.93159997463226,387,
2/2/2015,1/1/2017,3,2.00760006904602,1.99520003795624,1.95710003376007,7,
2/2/2015,2/1/2017,3,2.01360011100769,1.99629998207092,1.97350001335144,0,
2/2/2015,3/1/2017,3,2.01510000228882,,,0,
2/2/2015,4/1/2017,3,2.01259994506836,,,0,
2/2/2015,5/1/2017,3,2.01259994506836,,,0,
2/2/2015,6/1/2017,3,2.01309990882874,1.97520005702972,1.97520005702972,2,
2/2/2015,7/1/2017,3,2.02010011672974,,,0,
2/2/2015,8/1/2017,3,2.03110003471375,,,0,
2/2/2015,9/1/2017,3,2.04209995269775,,,0,
2/2/2015,10/1/2017,3,2.05310010910034,,,0,
2/2/2015,11/1/2017,3,2.06360006332397,,,0,
2/2/2015,12/1/2017,3,2.07310009002686,,,0,
2/2/2015,1/1/2018,3,2.07209992408752,,,0,
2/2/2015,2/1/2018,3,2.07109999656677,,,0,
2/2/2015,3/1/2018,3,2.06859993934631,,,0,
2/2/2015,4/1/2018,3,2.0631000995636,,,0,
2/2/2015,5/1/2018,3,2.05960011482239,,,0,
2/2/2015,6/1/2018,3,2.05710005760193,2.03299999237061,,0,
2/2/2015,7/1/2018,3,2.0576000213623,,,0,
2/2/2015,8/1/2018,3,2.06259989738464,,,0,
2/2/2015,9/1/2018,3,2.06760001182556,,,0,
2/2/2015,10/1/2018,3,2.0725998878479,,,0,
2/2/2015,11/1/2018,3,2.07760000228882,,,0,
2/2/2015,12/1/2018,3,2.08159995079041,,,0,
2/2/2015,1/1/2019,3,2.08060002326965,,,0,
2/2/2015,3/1/2015,4,1.54460000991821,1.567999958992,1.45009994506836,62563,
2/2/2015,4/1/2015,4,1.75689995288849,1.77409994602203,1.66260004043579,35368,
2/2/2015,5/1/2015,4,1.76820003986359,1.78250002861023,1.67709994316101,22929,
2/2/2015,6/1/2015,4,1.76740002632141,1.78390002250671,1.68350005149841,19090,
2/2/2015,7/1/2015,4,1.76150000095367,1.77359998226166,1.67719995975494,8515,
2/2/2015,8/1/2015,4,1.74950003623962,1.75479996204376,1.66260004043579,5329,
2/2/2015,9/1/2015,4,1.72920000553131,1.7315000295639,1.65149998664856,6244,
2/2/2015,10/1/2015,4,1.60810005664825,1.61469995975494,1.52310001850128,2559,
2/2/2015,11/1/2015,4,1.58780002593994,1.58829998970032,1.53559994697571,2175,
2/2/2015,12/1/2015,4,1.58029997348785,1.58870005607605,1.494500041008,3776,
2/2/2015,1/1/2016,4,1.5945999622345,1.59119999408722,1.5168000459671,47,
2/2/2015,2/1/2016,4,1.61600005626678,1.61450004577637,1.53890001773834,24,
2/2/2015,3/1/2016,4,1.64079999923706,1.64010000228882,1.56719994544983,15,
2/2/2015,4/1/2016,4,1.83630001544952,1.83299994468689,1.7742999792099,4,
2/2/2015,5/1/2016,4,1.85420000553131,1.84959995746613,1.80809998512268,5,
2/2/2015,6/1/2016,4,1.85440003871918,1.84650003910065,1.79820001125336,9,
2/2/2015,7/1/2016,4,1.84689998626709,1.82650005817413,,2,
2/2/2015,8/1/2016,4,1.83840000629425,1.81210005283356,1.78559994697571,0,
2/2/2015,9/1/2016,4,1.82790005207062,1.79639995098114,,32,
2/2/2015,10/1/2016,4,1.72189998626709,,,0,
2/2/2015,11/1/2016,4,1.71039998531342,,,0,
2/2/2015,12/1/2016,4,1.7092000246048,1.68499994277954,1.66489994525909,32,
2/2/2015,1/1/2017,4,1.70869994163513,,,1,
2/2/2015,2/1/2017,4,1.71570003032684,,,0,
2/2/2015,3/1/2017,4,1.7257000207901,,,0,
2/2/2015,4/1/2017,4,1.8746999502182,,,0,
2/2/2015,5/1/2017,4,1.87220001220703,,,0,
2/2/2015,6/1/2017,4,1.86319994926453,,,0,
2/2/2015,7/1/2017,4,1.85119998455048,,,0,
2/2/2015,8/1/2017,4,1.83619999885559,,,0,
2/2/2015,9/1/2017,4,1.81869995594025,,,0,
2/2/2015,10/1/2017,4,1.71870005130768,,,0,
2/2/2015,11/1/2017,4,1.69620001316071,,,0,
2/2/2015,12/1/2017,4,1.68369996547699,,,0,
2/2/2015,1/1/2018,4,1.67869997024536,,,0,
2/2/2015,2/1/2018,4,1.68369996547699,,,0,
2/3/2015,3/1/2015,1,53.0499992370605,54.2400016784668,49.689998626709,664820,
2/3/2015,4/1/2015,1,53.8600006103516,55.0499992370605,50.560001373291,145644,
2/3/2015,5/1/2015,1,54.9500007629395,56.0699996948242,51.7000007629395,70936,
2/3/2015,6/1/2015,1,56.1100006103516,57.189998626709,52.8400001525879,129524,
2/3/2015,7/1/2015,1,57.2700004577637,58.1800003051758,53.9199981689453,39505,
2/3/2015,8/1/2015,1,58.3499984741211,59.1699981689453,54.9599990844727,23002,
2/3/2015,9/1/2015,1,59.2599983215332,59.9199981689453,56,40023,
2/3/2015,10/1/2015,1,60,60.6699981689453,56.6800003051758,14477,
2/3/2015,11/1/2015,1,60.6500015258789,61.1699981689453,57.310001373291,11511,
2/3/2015,12/1/2015,1,61.2799987792969,61.8899993896484,58,121520,
2/3/2015,1/1/2016,1,61.8199996948242,62.1500015258789,58.5499992370606,5653,
2/3/2015,2/1/2016,1,62.3400001525879,62.5400009155274,59.060001373291,3834,
2/3/2015,3/1/2016,1,62.8300018310547,63.25,59.5,17188,
2/3/2015,4/1/2016,1,63.2299995422363,63.6300010681152,60.0400009155274,1487,
2/3/2015,5/1/2016,1,63.560001373291,63.9799995422363,60.4799995422363,1522,
2/3/2015,6/1/2016,1,63.8800010681152,64.4300003051758,60.9000015258789,19627,
2/3/2015,7/1/2016,1,64.0999984741211,64.3000030517578,,949,
2/3/2015,8/1/2016,1,64.3399963378906,64.370002746582,,572,
2/3/2015,9/1/2016,1,64.5599975585938,64.5299987792969,,2164,
2/3/2015,10/1/2016,1,64.7799987792969,64.7300033569336,,515,
2/3/2015,11/1/2016,1,65.0199966430664,64.9899978637695,,1218,
2/3/2015,12/1/2016,1,65.2799987792969,65.8000030517578,63.0999984741211,50225,
2/3/2015,1/1/2017,1,65.3899993896484,65.3199996948242,,632,
2/3/2015,2/1/2017,1,65.5500030517578,,,96,
2/3/2015,3/1/2017,1,65.7799987792969,,,87,
2/3/2015,4/1/2017,1,66.0699996948242,,,20,
2/3/2015,5/1/2017,1,66.3600006103516,,,24,
2/3/2015,6/1/2017,1,66.6600036621094,66.1500015258789,65.6699981689453,1236,
2/3/2015,7/1/2017,1,66.8099975585938,,,0,
2/3/2015,8/1/2017,1,67.0299987792969,,,0,
2/3/2015,9/1/2017,1,67.2699966430664,,,42,
2/3/2015,10/1/2017,1,67.5199966430664,,,0,
2/3/2015,11/1/2017,1,67.7799987792969,,,0,
2/3/2015,12/1/2017,1,68.0400009155273,68.4400024414063,66.4800033569336,10158,
2/3/2015,1/1/2018,1,68.129997253418,,,0,
2/3/2015,2/1/2018,1,68.2399978637695,66.8499984741211,,0,
2/3/2015,3/1/2018,1,68.370002746582,,,0,
2/3/2015,4/1/2018,1,68.5199966430664,67.3000030517578,,0,
2/3/2015,5/1/2018,1,68.6900024414063,67.4899978637695,67.4899978637695,10,
2/3/2015,6/1/2018,1,68.870002746582,67.6900024414063,67.5999984741211,162,
2/3/2015,7/1/2018,1,68.9700012207031,67.7900009155273,67.7900009155273,10,
2/3/2015,8/1/2018,1,69.0899963378906,,,0,
2/3/2015,9/1/2018,1,69.2300033569336,,,0,
2/3/2015,10/1/2018,1,69.4000015258789,,,0,
2/3/2015,11/1/2018,1,69.5899963378906,,,0,
2/3/2015,12/1/2018,1,69.8000030517578,70.0599975585938,68.9899978637695,1238,
2/3/2015,1/1/2019,1,69.8499984741211,,,0,
2/3/2015,2/1/2019,1,69.9100036621094,,,0,
2/3/2015,3/1/2019,1,69.9800033569336,,,0,
2/3/2015,4/1/2019,1,70.0699996948242,,,0,
2/3/2015,5/1/2019,1,70.1699981689453,,,0,
2/3/2015,6/1/2019,1,70.2900009155273,,,0,
2/3/2015,7/1/2019,1,70.3499984741211,,,0,
2/3/2015,8/1/2019,1,70.4499969482422,,,0,
2/3/2015,9/1/2019,1,70.5699996948242,,,0,
2/3/2015,10/1/2019,1,70.7099990844727,,,0,
2/3/2015,11/1/2019,1,70.870002746582,,,0,
2/3/2015,12/1/2019,1,71.0400009155273,71.25,69.7200012207031,346,
2/3/2015,1/1/2020,1,71.0699996948242,,,0,
2/3/2015,2/1/2020,1,71.0999984741211,,,0,
2/3/2015,3/1/2020,1,71.1399993896484,,,0,
2/3/2015,4/1/2020,1,71.1900024414063,,,0,
2/3/2015,5/1/2020,1,71.25,,,0,
2/3/2015,6/1/2020,1,71.3300018310547,,,0,
2/3/2015,7/1/2020,1,71.3499984741211,,,0,
2/3/2015,8/1/2020,1,71.3899993896484,,,0,
2/3/2015,9/1/2020,1,71.4300003051758,,,0,
2/3/2015,10/1/2020,1,71.4800033569336,,,0,
2/3/2015,11/1/2020,1,71.5500030517578,,,0,
2/3/2015,12/1/2020,1,71.629997253418,71.5299987792969,,8,
2/3/2015,6/1/2021,1,71.879997253418,,,0,
2/3/2015,12/1/2021,1,72.129997253418,71.4599990844727,,0,
2/3/2015,6/1/2022,1,72.2399978637695,,,0,
2/3/2015,12/1/2022,1,72.3499984741211,72,,0,
2/3/2015,6/1/2023,1,72.3499984741211,,,0,
2/3/2015,12/1/2023,1,72.3499984741211,,,0,
2/3/2015,3/1/2015,3,1.84650003910065,1.8746999502182,1.76549994945526,75384,
2/3/2015,4/1/2015,3,1.81990003585815,1.84720003604889,1.74140000343323,33062,
2/3/2015,5/1/2015,3,1.81869995594025,1.84420001506805,1.74290001392365,19479,
2/3/2015,6/1/2015,3,1.82729995250702,1.85199999809265,1.7496999502182,18825,
2/3/2015,7/1/2015,3,1.84479999542236,1.86800003051758,1.7694000005722,6158,
2/3/2015,8/1/2015,3,1.86389994621277,1.88619995117188,1.78600001335144,2947,
2/3/2015,9/1/2015,3,1.88489997386932,1.90330004692078,1.81889998912811,2620,
2/3/2015,10/1/2015,3,1.90579998493195,1.92060005664825,1.82949995994568,2000,
2/3/2015,11/1/2015,3,1.92299997806549,1.93869996070862,1.86699998378754,1781,
2/3/2015,12/1/2015,3,1.93850004673004,1.95980000495911,1.86199998855591,5413,
2/3/2015,1/1/2016,3,1.95360004901886,1.9724999666214,1.880499958992,1037,
2/3/2015,2/1/2016,3,1.96039998531342,1.97839999198914,1.92379999160767,940,
2/3/2015,3/1/2016,3,1.96039998531342,1.9782999753952,1.92890000343323,275,
2/3/2015,4/1/2016,3,1.95459997653961,1.96949994564056,1.92599999904633,201,
2/3/2015,5/1/2016,3,1.958899974823,1.97609996795654,1.92999994754791,225,
2/3/2015,6/1/2016,3,1.97259998321533,1.99689996242523,1.93389999866486,599,
2/3/2015,7/1/2016,3,1.98679995536804,2.00379991531372,1.96800005435944,171,
2/3/2015,8/1/2016,3,2.00180006027222,2.01719999313354,1.97500002384186,97,
2/3/2015,9/1/2016,3,2.01600003242493,2.03080010414124,2,83,
2/3/2015,10/1/2016,3,2.02850008010864,2.04180002212524,2.00999999046326,92,
2/3/2015,11/1/2016,3,2.0404999256134,2.0550000667572,2.02699995040894,99,
2/3/2015,12/1/2016,3,2.05250000953674,2.06960010528564,2.03279995918274,749,
2/3/2015,1/1/2017,3,2.06419992446899,2.07500004768372,2.04999995231628,5,
2/3/2015,2/1/2017,3,2.06870007514954,2.07520008087158,,0,
2/3/2015,3/1/2017,3,2.06870007514954,2.04999995231628,,0,
2/3/2015,4/1/2017,3,2.06469988822937,2.04999995231628,,0,
2/3/2015,5/1/2017,3,2.06369996070862,2.04999995231628,,0,
2/3/2015,6/1/2017,3,2.06319999694824,2.04999995231628,,0,
2/3/2015,7/1/2017,3,2.06920003890991,,,0,
2/3/2015,8/1/2017,3,2.07920002937317,,,0,
2/3/2015,9/1/2017,3,2.08920001983643,,,0,
2/3/2015,10/1/2017,3,2.09920001029968,,,0,
2/3/2015,11/1/2017,3,2.10870003700256,,,0,
2/3/2015,12/1/2017,3,2.11719989776611,,,0,
2/3/2015,1/1/2018,3,2.11619997024536,,,0,
2/3/2015,2/1/2018,3,2.11520004272461,,,0,
2/3/2015,3/1/2018,3,2.11269998550415,,,0,
2/3/2015,4/1/2018,3,2.10719990730286,,,0,
2/3/2015,5/1/2018,3,2.10369992256165,,,0,
2/3/2015,6/1/2018,3,2.10120010375977,2.11999988555908,,0,
2/3/2015,7/1/2018,3,2.10170006752014,,,0,
2/3/2015,8/1/2018,3,2.10669994354248,,,0,
2/3/2015,9/1/2018,3,2.1117000579834,,,0,
2/3/2015,10/1/2018,3,2.11669993400574,,,0,
2/3/2015,11/1/2018,3,2.12170004844666,,,0,
2/3/2015,12/1/2018,3,2.12569999694824,,,0,
2/3/2015,1/1/2019,3,2.12470006942749,,,0,
2/3/2015,3/1/2015,4,1.60130000114441,1.62600004673004,1.54509997367859,76910,
2/3/2015,4/1/2015,4,1.8231999874115,1.84700000286102,1.76160001754761,42090,
2/3/2015,5/1/2015,4,1.83659994602203,1.85920000076294,1.77620005607605,20868,
2/3/2015,6/1/2015,4,1.83739995956421,1.86020004749298,1.77950000762939,16449,
2/3/2015,7/1/2015,4,1.83089995384216,1.85020005702972,1.77219998836517,7297,
2/3/2015,8/1/2015,4,1.81729996204376,1.83899998664856,1.7561000585556,5036,
2/3/2015,9/1/2015,4,1.79499995708466,1.81649994850159,1.74790000915527,6699,
2/3/2015,10/1/2015,4,1.67340004444122,1.69089996814728,1.61199998855591,2941,
2/3/2015,11/1/2015,4,1.65470004081726,1.67050004005432,1.58980000019074,1381,
2/3/2015,12/1/2015,4,1.64859998226166,1.67089998722076,1.58089995384216,4138,
2/3/2015,1/1/2016,4,1.66260004043579,1.68120002746582,1.62460005283356,34,
2/3/2015,2/1/2016,4,1.68359994888306,1.70099997520447,,18,
2/3/2015,3/1/2016,4,1.70819997787476,1.72339999675751,1.70050001144409,62,
2/3/2015,4/1/2016,4,1.90269994735718,1.91799998283386,,58,
2/3/2015,5/1/2016,4,1.91879999637604,1.93369996547699,1.92499995231628,103,
2/3/2015,6/1/2016,4,1.91789996623993,1.93130004405975,,101,
2/3/2015,7/1/2016,4,1.90929996967316,1.91919994354248,,6,
2/3/2015,8/1/2016,4,1.89970004558563,1.90530002117157,1.8856999874115,5,
2/3/2015,9/1/2016,4,1.88810002803803,1.88960003852844,,0,
2/3/2015,10/1/2016,4,1.77810001373291,,,0,
2/3/2015,11/1/2016,4,1.76559996604919,,,0,
2/3/2015,12/1/2016,4,1.76409995555878,1.7503000497818,,0,
2/3/2015,1/1/2017,4,1.76310002803803,,,0,
2/3/2015,2/1/2017,4,1.77009999752045,,,0,
2/3/2015,3/1/2017,4,1.7800999879837,,,0,
2/3/2015,4/1/2017,4,1.92910003662109,,,0,
2/3/2015,5/1/2017,4,1.92659997940063,,,0,
2/3/2015,6/1/2017,4,1.91799998283386,,,0,
2/3/2015,7/1/2017,4,1.90600001811981,,,0,
2/3/2015,8/1/2017,4,1.89100003242493,,,0,
2/3/2015,9/1/2017,4,1.87349998950958,,,0,
2/3/2015,10/1/2017,4,1.77349996566772,,,0,
2/3/2015,11/1/2017,4,1.75189995765686,,,0,
2/3/2015,12/1/2017,4,1.74030005931854,,,0,
2/3/2015,1/1/2018,4,1.73580002784729,,,0,
2/3/2015,2/1/2018,4,1.74080002307892,,,0,
2/4/2015,3/1/2015,1,48.4500007629395,52.560001373291,47.9500007629395,577553,
2/4/2015,4/1/2015,1,49.2999992370605,53.3800010681152,48.810001373291,137922,
2/4/2015,5/1/2015,1,50.5800018310547,54.439998626709,50.1100006103516,71566,
2/4/2015,6/1/2015,1,51.8899993896484,55.6300010681152,51.4300003051758,106943,
2/4/2015,7/1/2015,1,53.1800003051758,56.7599983215332,52.7099990844727,32626,
2/4/2015,8/1/2015,1,54.3800010681152,57.8400001525879,53.9900016784668,17990,
2/4/2015,9/1/2015,1,55.4000015258789,58.7299995422363,54.9799995422363,26473,
2/4/2015,10/1/2015,1,56.25,59.4199981689453,55.8499984741211,8645,
2/4/2015,11/1/2015,1,57.0299987792969,60.1199989318848,56.6500015258789,7411,
2/4/2015,12/1/2015,1,57.7799987792969,60.7299995422363,57.2900009155273,78105,
2/4/2015,1/1/2016,1,58.439998626709,61.25,57.9900016784668,6171,
2/4/2015,2/1/2016,1,59.0900001525879,61.1300010681152,58.8400001525879,2811,
2/4/2015,3/1/2016,1,59.6800003051758,61.6399993896484,59.2299995422363,11773,
2/4/2015,4/1/2016,1,60.1599998474121,62,59.7299995422363,629,
2/4/2015,5/1/2016,1,60.5499992370605,62.3400001525879,60.2000007629395,691,
2/4/2015,6/1/2016,1,60.9199981689453,63.1300010681152,60.5,14902,
2/4/2015,7/1/2016,1,61.2000007629395,,61.0400009155273,566,
2/4/2015,8/1/2016,1,61.5099983215332,,61.4000015258789,499,
2/4/2015,9/1/2016,1,61.810001373291,62.7000007629395,61.8300018310547,699,
2/4/2015,10/1/2016,1,62.1100006103516,,62.1599998474121,399,
2/4/2015,11/1/2016,1,62.4300003051758,,62.4599990844727,641,
2/4/2015,12/1/2016,1,62.7599983215332,64.4700012207031,62.3300018310547,29612,
2/4/2015,1/1/2017,1,62.939998626709,,63.0099983215332,332,
2/4/2015,2/1/2017,1,63.1599998474121,,,117,
2/4/2015,3/1/2017,1,63.4199981689453,,,189,
2/4/2015,4/1/2017,1,63.7299995422363,,,2,
2/4/2015,5/1/2017,1,64.0400009155273,,,104,
2/4/2015,6/1/2017,1,64.3600006103516,65.2699966430664,64.2200012207031,905,
2/4/2015,7/1/2017,1,64.5299987792969,,,2,
2/4/2015,8/1/2017,1,64.7799987792969,,,2,
2/4/2015,9/1/2017,1,65.0500030517578,,,56,
2/4/2015,10/1/2017,1,65.3300018310547,,,2,
2/4/2015,11/1/2017,1,65.6100006103516,,,6,
2/4/2015,12/1/2017,1,65.9000015258789,67.4400024414063,65.5800018310547,8408,
2/4/2015,1/1/2018,1,66.0100021362305,,,7,
2/4/2015,2/1/2018,1,66.1399993896484,,,7,
2/4/2015,3/1/2018,1,66.2900009155274,,,7,
2/4/2015,4/1/2018,1,66.4599990844727,,,7,
2/4/2015,5/1/2018,1,66.6500015258789,,,7,
2/4/2015,6/1/2018,1,66.8499984741211,67,67,136,
2/4/2015,7/1/2018,1,66.9700012207031,,,7,
2/4/2015,8/1/2018,1,67.1100006103516,,,7,
2/4/2015,9/1/2018,1,67.2799987792969,,,7,
2/4/2015,10/1/2018,1,67.4800033569336,,,7,
2/4/2015,11/1/2018,1,67.6900024414063,,,7,
2/4/2015,12/1/2018,1,67.9199981689453,69.120002746582,67.7200012207031,1570,
2/4/2015,1/1/2019,1,67.9899978637695,,,2,
2/4/2015,2/1/2019,1,68.0699996948242,,,2,
2/4/2015,3/1/2019,1,68.1500015258789,,,2,
2/4/2015,4/1/2019,1,68.25,,,2,
2/4/2015,5/1/2019,1,68.370002746582,,,2,
2/4/2015,6/1/2019,1,68.5100021362305,,,2,
2/4/2015,7/1/2019,1,68.5800018310547,,,2,
2/4/2015,8/1/2019,1,68.6900024414063,,,2,
2/4/2015,9/1/2019,1,68.8300018310547,,,2,
2/4/2015,10/1/2019,1,68.9899978637695,,,2,
2/4/2015,11/1/2019,1,69.1600036621094,,,2,
2/4/2015,12/1/2019,1,69.3499984741211,70,68.9100036621094,760,
2/4/2015,1/1/2020,1,69.379997253418,,,0,
2/4/2015,2/1/2020,1,69.4199981689453,,,0,
2/4/2015,3/1/2020,1,69.4599990844727,,,0,
2/4/2015,4/1/2020,1,69.5100021362305,,,0,
2/4/2015,5/1/2020,1,69.5800018310547,,,0,
2/4/2015,6/1/2020,1,69.6699981689453,,,0,
2/4/2015,7/1/2020,1,69.6900024414063,,,0,
2/4/2015,8/1/2020,1,69.7300033569336,,,0,
2/4/2015,9/1/2020,1,69.7799987792969,,,0,
2/4/2015,10/1/2020,1,69.8399963378906,,,0,
2/4/2015,11/1/2020,1,69.9100036621094,,,0,
2/4/2015,12/1/2020,1,70,,69.9100036621094,5,
2/4/2015,6/1/2021,1,70.25,,,0,
2/4/2015,12/1/2021,1,70.5,,70.8499984741211,2,
2/4/2015,6/1/2022,1,70.6100006103516,,,0,
2/4/2015,12/1/2022,1,70.7200012207031,,71.5899963378906,1,
2/4/2015,6/1/2023,1,70.7200012207031,,,0,
2/4/2015,12/1/2023,1,70.7200012207031,,,0,
2/4/2015,3/1/2015,3,1.76660001277924,1.85220003128052,1.74849998950958,68848,
2/4/2015,4/1/2015,3,1.73810005187988,1.82420003414154,1.71969997882843,34739,
2/4/2015,5/1/2015,3,1.73570001125336,1.82249999046326,1.71730005741119,21492,
2/4/2015,6/1/2015,3,1.74269998073578,1.83029997348785,1.72440004348755,19452,
2/4/2015,7/1/2015,3,1.76010000705719,1.84790003299713,1.74240005016327,6273,
2/4/2015,8/1/2015,3,1.77989995479584,1.86530005931854,1.76629996299744,3732,
2/4/2015,9/1/2015,3,1.80159997940063,1.88870000839233,1.78799998760223,2789,
2/4/2015,10/1/2015,3,1.82379996776581,1.91040003299713,1.80970001220703,1828,
2/4/2015,11/1/2015,3,1.84270000457764,1.92859995365143,1.83560001850128,1271,
2/4/2015,12/1/2015,3,1.86000001430511,1.94509994983673,1.84200000762939,5020,
2/4/2015,1/1/2016,3,1.87539994716644,1.95550000667572,1.8614000082016,1088,
2/4/2015,2/1/2016,3,1.88359999656677,1.96189999580383,1.86909997463226,799,
2/4/2015,3/1/2016,3,1.88460004329681,1.93340003490448,1.8691999912262,219,
2/4/2015,4/1/2016,3,1.88059997558594,1.92349994182587,1.86479997634888,143,
2/4/2015,5/1/2016,3,1.88719999790192,1.93250000476837,1.87189996242523,206,
2/4/2015,6/1/2016,3,1.90310001373291,1.94350004196167,1.88699996471405,402,
2/4/2015,7/1/2016,3,1.91910004615784,1.95500004291534,1.9099999666214,191,
2/4/2015,8/1/2016,3,1.93540000915527,1.97109997272491,1.92789995670319,132,
2/4/2015,9/1/2016,3,1.95159995555878,1.96800005435944,1.94570004940033,149,
2/4/2015,10/1/2016,3,1.96560001373291,1.97990000247955,1.95780003070831,3,
2/4/2015,11/1/2016,3,1.97780001163483,,1.96899998188019,69,
2/4/2015,12/1/2016,3,1.99000000953674,2.03399991989136,1.97749996185303,275,
2/4/2015,1/1/2017,3,2.00200009346008,2.04500007629395,1.99399995803833,8,
2/4/2015,2/1/2017,3,2.00699996948242,2.04139995574951,2.00990009307861,3,
2/4/2015,3/1/2017,3,2.0074999332428,,2.01979994773865,0,
2/4/2015,4/1/2017,3,2.00399994850159,2.03999996185303,2.03749990463257,2,
2/4/2015,5/1/2017,3,2.00349998474121,2.03999996185303,2.03999996185303,2,
2/4/2015,6/1/2017,3,2.00349998474121,2.03999996185303,2.03859996795654,2,
2/4/2015,7/1/2017,3,2.00950002670288,,,0,
2/4/2015,8/1/2017,3,2.01950001716614,,,0,
2/4/2015,9/1/2017,3,2.02950000762939,,,0,
2/4/2015,10/1/2017,3,2.03949999809265,,,0,
2/4/2015,11/1/2017,3,2.04900002479553,,,0,
2/4/2015,12/1/2017,3,2.05749988555908,,,0,
2/4/2015,1/1/2018,3,2.05649995803833,,,0,
2/4/2015,2/1/2018,3,2.05550003051758,,,0,
2/4/2015,3/1/2018,3,2.05299997329712,,,0,
2/4/2015,4/1/2018,3,2.04749989509583,,,0,
2/4/2015,5/1/2018,3,2.04399991035461,,,0,
2/4/2015,6/1/2018,3,2.04150009155273,,,0,
2/4/2015,7/1/2018,3,2.04200005531311,,,0,
2/4/2015,8/1/2018,3,2.04699993133545,,,0,
2/4/2015,9/1/2018,3,2.05200004577637,,,0,
2/4/2015,10/1/2018,3,2.05699992179871,,,0,
2/4/2015,11/1/2018,3,2.06200003623962,,,0,
2/4/2015,12/1/2018,3,2.06599998474121,,,0,
2/4/2015,1/1/2019,3,2.06500005722046,,,0,
2/4/2015,3/1/2015,4,1.48169994354248,1.59350001811981,1.46420001983643,67629,
2/4/2015,4/1/2015,4,1.71689999103546,1.81809997558594,1.69990003108978,41011,
2/4/2015,5/1/2015,4,1.7338000535965,1.83080005645752,1.71780002117157,24605,
2/4/2015,6/1/2015,4,1.73740005493164,1.83360004425049,1.72160005569458,19998,
2/4/2015,7/1/2015,4,1.73389995098114,1.82630002498627,1.71860003471375,7694,
2/4/2015,8/1/2015,4,1.72290003299713,1.81270003318787,1.71140003204346,5340,
2/4/2015,9/1/2015,4,1.70379996299744,1.79289996623993,1.68959999084473,4855,
2/4/2015,10/1/2015,4,1.58440005779266,1.67309999465942,1.57210004329681,3734,
2/4/2015,11/1/2015,4,1.5654000043869,1.62559998035431,1.54929995536804,1785,
2/4/2015,12/1/2015,4,1.56019997596741,1.65090000629425,1.54530000686646,3759,
2/4/2015,1/1/2016,4,1.57529997825623,,1.56330001354218,89,
2/4/2015,2/1/2016,4,1.59850001335144,1.65199995040894,1.58780002593994,55,
2/4/2015,3/1/2016,4,1.62419998645782,1.62779998779297,1.6143000125885,55,
2/4/2015,4/1/2016,4,1.81819999217987,1.8400000333786,1.80889999866486,70,
2/4/2015,5/1/2016,4,1.83369994163513,1.83640003204346,1.82439994812012,59,
2/4/2015,6/1/2016,4,1.83280003070831,1.89839994907379,1.82799994945526,453,
2/4/2015,7/1/2016,4,1.82420003414154,1.8400000333786,1.82190001010895,21,
2/4/2015,8/1/2016,4,1.81459999084473,1.88999998569489,1.81319999694824,15,
2/4/2015,9/1/2016,4,1.80299997329712,,1.80130004882813,12,
2/4/2015,10/1/2016,4,1.692999958992,1.75899994373322,1.68889999389648,12,
2/4/2015,11/1/2016,4,1.68050003051758,,1.68029999732971,9,
2/4/2015,12/1/2016,4,1.67900002002716,1.72920000553131,1.67900002002716,95,
2/4/2015,1/1/2017,4,1.67850005626678,1.70000004768372,1.68680000305176,7,
2/4/2015,2/1/2017,4,1.68579995632172,1.75499999523163,1.70829999446869,1,
2/4/2015,3/1/2017,4,1.69579994678497,,,0,
2/4/2015,4/1/2017,4,1.84479999542236,,,0,
2/4/2015,5/1/2017,4,1.84230005741119,,,0,
2/4/2015,6/1/2017,4,1.83369994163513,,,0,
2/4/2015,7/1/2017,4,1.82169997692108,,,0,
2/4/2015,8/1/2017,4,1.8066999912262,,,0,
2/4/2015,9/1/2017,4,1.78919994831085,,,0,
2/4/2015,10/1/2017,4,1.68920004367828,,,0,
2/4/2015,11/1/2017,4,1.66760003566742,,,0,
2/4/2015,12/1/2017,4,1.65600001811981,,,0,
2/4/2015,1/1/2018,4,1.65149998664856,,,0,
2/4/2015,2/1/2018,4,1.65649998188019,,,0,
2/5/2015,3/1/2015,1,50.4799995422363,52.0999984741211,47.3600006103516,596821,
2/5/2015,4/1/2015,1,51.310001373291,52.9199981689453,48.2000007629395,149771,
2/5/2015,5/1/2015,1,52.5299987792969,54.0900001525879,49.4900016784668,79188,
2/5/2015,6/1/2015,1,53.7900009155274,55.3499984741211,50.7000007629395,121847,
2/5/2015,7/1/2015,1,55.0299987792969,56.4700012207031,52.1599998474121,39805,
2/5/2015,8/1/2015,1,56.1800003051758,57.4799995422363,53.3600006103516,24435,
2/5/2015,9/1/2015,1,57.1399993896484,58.4300003051758,54.5699996948242,33359,
2/5/2015,10/1/2015,1,57.9099998474121,59.2299995422363,55.4099998474121,10921,
2/5/2015,11/1/2015,1,58.5900001525879,59.7000007629395,56.310001373291,8255,
2/5/2015,12/1/2015,1,59.25,60.5499992370605,56.560001373291,85727,
2/5/2015,1/1/2016,1,59.8300018310547,61,57.2599983215332,4568,
2/5/2015,2/1/2016,1,60.4099998474121,61.4000015258789,57.9000015258789,2985,
2/5/2015,3/1/2016,1,60.9599990844727,62.0099983215332,58.5099983215332,15700,
2/5/2015,4/1/2016,1,61.3899993896484,62.4300003051758,59.0200004577637,789,
2/5/2015,5/1/2016,1,61.75,62.7400016784668,59.439998626709,976,
2/5/2015,6/1/2016,1,62.0800018310547,63.1399993896484,59.7999992370606,13073,
2/5/2015,7/1/2016,1,62.3199996948242,63.0400009155273,60.5,664,
2/5/2015,8/1/2016,1,62.5800018310547,63.1199989318848,,452,
2/5/2015,9/1/2016,1,62.8300018310547,63.2999992370606,,1125,
2/5/2015,10/1/2016,1,63.0800018310547,63.5099983215332,,293,
2/5/2015,11/1/2016,1,63.3499984741211,63.7799987792969,61.5,549,
2/5/2015,12/1/2016,1,63.6300010681152,64.5899963378906,61.7299995422363,29273,
2/5/2015,1/1/2017,1,63.7599983215332,64.1600036621094,,498,
2/5/2015,2/1/2017,1,63.9300003051758,,,103,
2/5/2015,3/1/2017,1,64.1500015258789,,,174,
2/5/2015,4/1/2017,1,64.4199981689453,,,0,
2/5/2015,5/1/2017,1,64.6900024414063,,,0,
2/5/2015,6/1/2017,1,64.9700012207031,64.9300003051758,64.6900024414063,623,
2/5/2015,7/1/2017,1,65.1100006103516,,,12,
2/5/2015,8/1/2017,1,65.3399963378906,,,0,
2/5/2015,9/1/2017,1,65.5999984741211,,,10,
2/5/2015,10/1/2017,1,65.8600006103516,,,0,
2/5/2015,11/1/2017,1,66.129997253418,,,0,
2/5/2015,12/1/2017,1,66.4100036621094,67.3000030517578,65.0800018310547,5627,
2/5/2015,1/1/2018,1,66.5,,,11,
2/5/2015,2/1/2018,1,66.620002746582,,,11,
2/5/2015,3/1/2018,1,66.75,,,11,
2/5/2015,4/1/2018,1,66.9000015258789,,,11,
2/5/2015,5/1/2018,1,67.0800018310547,,,11,
2/5/2015,6/1/2018,1,67.2799987792969,,,93,
2/5/2015,7/1/2018,1,67.4100036621094,67.5,67.5,21,
2/5/2015,8/1/2018,1,67.5599975585938,,,11,
2/5/2015,9/1/2018,1,67.7399978637695,,,11,
2/5/2015,10/1/2018,1,67.9499969482422,,,11,
2/5/2015,11/1/2018,1,68.1699981689453,,,11,
2/5/2015,12/1/2018,1,68.4100036621094,69.2099990844727,67.9000015258789,880,
2/5/2015,1/1/2019,1,68.4899978637695,,,0,
2/5/2015,2/1/2019,1,68.5800018310547,,,0,
2/5/2015,3/1/2019,1,68.6800003051758,,,0,
2/5/2015,4/1/2019,1,68.7900009155274,,,0,
2/5/2015,5/1/2019,1,68.9300003051758,,,0,
2/5/2015,6/1/2019,1,69.0899963378906,,,0,
2/5/2015,7/1/2019,1,69.1699981689453,,,0,
2/5/2015,8/1/2019,1,69.3000030517578,,,0,
2/5/2015,9/1/2019,1,69.4599990844727,,,0,
2/5/2015,10/1/2019,1,69.629997253418,,,0,
2/5/2015,11/1/2019,1,69.8199996948242,,,0,
2/5/2015,12/1/2019,1,70.0199966430664,70.7099990844727,69.8000030517578,353,
2/5/2015,1/1/2020,1,70.0699996948242,,,0,
2/5/2015,2/1/2020,1,70.129997253418,,,0,
2/5/2015,3/1/2020,1,70.1900024414063,,,0,
2/5/2015,4/1/2020,1,70.2600021362305,,,0,
2/5/2015,5/1/2020,1,70.3499984741211,,,0,
2/5/2015,6/1/2020,1,70.4599990844727,,,0,
2/5/2015,7/1/2020,1,70.5,,,0,
2/5/2015,8/1/2020,1,70.5599975585938,,,0,
2/5/2015,9/1/2020,1,70.6399993896484,,,0,
2/5/2015,10/1/2020,1,70.7200012207031,,,0,
2/5/2015,11/1/2020,1,70.8099975585938,,,0,
2/5/2015,12/1/2020,1,70.9199981689453,71.6399993896484,,153,
2/5/2015,6/1/2021,1,71.1699981689453,,,0,
2/5/2015,12/1/2021,1,71.4199981689453,71.8300018310547,,0,
2/5/2015,6/1/2022,1,71.5299987792969,,,0,
2/5/2015,12/1/2022,1,71.6399993896484,71.2099990844727,,0,
2/5/2015,6/1/2023,1,71.6399993896484,,,0,
2/5/2015,12/1/2023,1,71.6399993896484,,,0,
2/5/2015,3/1/2015,3,1.80589997768402,1.83720004558563,1.74179995059967,64466,
2/5/2015,4/1/2015,3,1.78030002117157,1.81169998645782,1.71319997310638,37620,
2/5/2015,5/1/2015,3,1.77839994430542,1.80920004844666,1.71449995040894,22630,
2/5/2015,6/1/2015,3,1.78519999980927,1.8150999546051,1.7166999578476,18952,
2/5/2015,7/1/2015,3,1.80239999294281,1.83050000667572,1.73399996757507,5177,
2/5/2015,8/1/2015,3,1.82210004329681,1.84899997711182,1.78719997406006,3244,
2/5/2015,9/1/2015,3,1.84379994869232,1.87080001831055,1.77569997310638,3497,
2/5/2015,10/1/2015,3,1.86600005626678,1.8938000202179,1.79750001430511,2126,
2/5/2015,11/1/2015,3,1.88469994068146,1.91050004959106,1.81850004196167,1228,
2/5/2015,12/1/2015,3,1.90190005302429,1.93019998073578,1.83290004730225,6436,
2/5/2015,1/1/2016,3,1.91789996623993,1.942999958992,1.85420000553131,812,
2/5/2015,2/1/2016,3,1.92639994621277,1.94939994812012,1.86269998550415,674,
2/5/2015,3/1/2016,3,1.92690002918243,1.95169997215271,1.86479997634888,481,
2/5/2015,4/1/2016,3,1.92190003395081,1.94609999656677,1.86179995536804,294,
2/5/2015,5/1/2016,3,1.92820000648499,1.95200002193451,1.86870002746582,85,
2/5/2015,6/1/2016,3,1.94280004501343,1.96800005435944,1.92019999027252,247,
2/5/2015,7/1/2016,3,1.95759999752045,1.97730004787445,1.94110000133514,109,
2/5/2015,8/1/2016,3,1.97269999980927,1.99090003967285,1.95969998836517,53,
2/5/2015,9/1/2016,3,1.98819994926453,2.00690007209778,1.97609996795654,18,
2/5/2015,10/1/2016,3,2.00079989433289,2.01999998092651,1.99300003051758,22,
2/5/2015,11/1/2016,3,2.01239991188049,2.02999997138977,2,31,
2/5/2015,12/1/2016,3,2.02379989624023,2.04679989814758,1.96860003471375,413,
2/5/2015,1/1/2017,3,2.03460001945496,2.0492000579834,2.02519989013672,16,
2/5/2015,2/1/2017,3,2.03959989547729,2.04559993743896,,1,
2/5/2015,3/1/2017,3,2.04010009765625,2.01399993896484,,0,
2/5/2015,4/1/2017,3,2.03660011291504,,,0,
2/5/2015,5/1/2017,3,2.03609991073608,,,0,
2/5/2015,6/1/2017,3,2.03609991073608,,,0,
2/5/2015,7/1/2017,3,2.04209995269775,,,0,
2/5/2015,8/1/2017,3,2.05259990692139,,,0,
2/5/2015,9/1/2017,3,2.0631000995636,,,0,
2/5/2015,10/1/2017,3,2.07360005378723,,,0,
2/5/2015,11/1/2017,3,2.08310008049011,,,0,
2/5/2015,12/1/2017,3,2.09159994125366,,,0,
2/5/2015,1/1/2018,3,2.09060001373291,,,0,
2/5/2015,2/1/2018,3,2.08960008621216,,,0,
2/5/2015,3/1/2018,3,2.0871000289917,,,0,
2/5/2015,4/1/2018,3,2.08159995079041,,,0,
2/5/2015,5/1/2018,3,2.07809996604919,,,0,
2/5/2015,6/1/2018,3,2.07559990882874,,,0,
2/5/2015,7/1/2018,3,2.07610011100769,,,0,
2/5/2015,8/1/2018,3,2.08109998703003,,,0,
2/5/2015,9/1/2018,3,2.08610010147095,,,0,
2/5/2015,10/1/2018,3,2.09109997749329,,,0,
2/5/2015,11/1/2018,3,2.0961000919342,,,0,
2/5/2015,12/1/2018,3,2.10010004043579,,,0,
2/5/2015,1/1/2019,3,2.09910011291504,,,0,
2/5/2015,3/1/2015,4,1.52479994297028,1.55999994277954,1.46459996700287,56980,
2/5/2015,4/1/2015,4,1.76300001144409,1.79729998111725,1.70150005817413,33692,
2/5/2015,5/1/2015,4,1.78110003471375,1.81500005722046,1.71109998226166,22427,
2/5/2015,6/1/2015,4,1.78559994697571,1.8183000087738,1.7166999578476,17559,
2/5/2015,7/1/2015,4,1.78190004825592,1.81060004234314,1.70809996128082,7399,
2/5/2015,8/1/2015,4,1.77020001411438,1.80260002613068,1.70089995861053,5698,
2/5/2015,9/1/2015,4,1.74940001964569,1.77479994297028,1.68499994277954,6480,
2/5/2015,10/1/2015,4,1.63010001182556,1.65779995918274,1.56270003318787,1954,
2/5/2015,11/1/2015,4,1.61000001430511,1.62720000743866,1.61510002613068,1026,
2/5/2015,12/1/2015,4,1.60539996623993,1.63549995422363,1.53740000724792,3041,
2/5/2015,1/1/2016,4,1.619500041008,1.64769995212555,1.55739998817444,182,
2/5/2015,2/1/2016,4,1.64219999313355,1.66970002651215,1.58369994163513,34,
2/5/2015,3/1/2016,4,1.66789996623993,1.69449996948242,1.61360001564026,24,
2/5/2015,4/1/2016,4,1.86189997196198,1.88820004463196,1.87670004367828,28,
2/5/2015,5/1/2016,4,1.87679994106293,1.89999997615814,,17,
2/5/2015,6/1/2016,4,1.87539994716644,1.89660000801086,1.8724000453949,29,
2/5/2015,7/1/2016,4,1.86640000343323,1.87810003757477,,1,
2/5/2015,8/1/2016,4,1.85640001296997,1.86370003223419,,1,
2/5/2015,9/1/2016,4,1.84430003166199,1.84889996051788,,1,
2/5/2015,10/1/2016,4,1.73430001735687,1.72179996967316,,1,
2/5/2015,11/1/2016,4,1.72179996967316,1.7039999961853,,1,
2/5/2015,12/1/2016,4,1.72029995918274,1.73740005493164,,1,
2/5/2015,1/1/2017,4,1.71979999542236,1.71730005741119,,1,
2/5/2015,2/1/2017,4,1.72710001468658,1.72409999370575,,0,
2/5/2015,3/1/2017,4,1.73710000514984,,,0,
2/5/2015,4/1/2017,4,1.88610005378723,,,0,
2/5/2015,5/1/2017,4,1.88359999656677,,,0,
2/5/2015,6/1/2017,4,1.875,,,0,
2/5/2015,7/1/2017,4,1.86300003528595,,,0,
2/5/2015,8/1/2017,4,1.84800004959106,,,0,
2/5/2015,9/1/2017,4,1.83050000667572,,,0,
2/5/2015,10/1/2017,4,1.73049998283386,,,0,
2/5/2015,11/1/2017,4,1.708899974823,,,0,
2/5/2015,12/1/2017,4,1.69729995727539,,,0,
2/5/2015,1/1/2018,4,1.69280004501343,,,0,
2/5/2015,2/1/2018,4,1.69780004024506,,,0,
2/6/2015,3/1/2015,1,51.689998626709,53.1599998474121,50.7200012207031,584501,
2/6/2015,4/1/2015,1,52.5,53.9799995422363,51.5800018310547,188938,
2/6/2015,5/1/2015,1,53.6599998474121,55.1100006103516,52.8199996948242,82752,
2/6/2015,6/1/2015,1,54.8600006103516,56.2599983215332,54.0200004577637,110386,
2/6/2015,7/1/2015,1,56.060001373291,57.2999992370606,55.2599983215332,38447,
2/6/2015,8/1/2015,1,57.1800003051758,58.2599983215332,56.25,21560,
2/6/2015,9/1/2015,1,58.0999984741211,59.1300010681152,57.4500007629395,28949,
2/6/2015,10/1/2015,1,58.8499984741211,60.0200004577637,58.2799987792969,8992,
2/6/2015,11/1/2015,1,59.5,60.5,58.7599983215332,5867,
2/6/2015,12/1/2015,1,60.1100006103516,61.2700004577637,59.2000007629395,75697,
2/6/2015,1/1/2016,1,60.6199989318848,61.5699996948242,59.810001373291,2595,
2/6/2015,2/1/2016,1,61.1399993896484,62.0099983215332,60.3800010681152,1259,
2/6/2015,3/1/2016,1,61.6300010681152,62.689998626709,60.9300003051758,11649,
2/6/2015,4/1/2016,1,62,62.9700012207031,61.3499984741211,619,
2/6/2015,5/1/2016,1,62.2799987792969,63.2599983215332,61.7000007629395,588,
2/6/2015,6/1/2016,1,62.5400009155274,63.5800018310547,61.9300003051758,12277,
2/6/2015,7/1/2016,1,62.7200012207031,63.4599990844727,,303,
2/6/2015,8/1/2016,1,62.9300003051758,63.5400009155273,,161,
2/6/2015,9/1/2016,1,63.1399993896484,63.9599990844727,62.9900016784668,647,
2/6/2015,10/1/2016,1,63.3499984741211,63.9900016784668,,255,
2/6/2015,11/1/2016,1,63.5800018310547,64.2699966430664,,228,
2/6/2015,12/1/2016,1,63.8199996948242,64.9300003051758,63.3199996948242,25814,
2/6/2015,1/1/2017,1,63.9000015258789,64.5400009155273,,92,
2/6/2015,2/1/2017,1,64.0199966430664,,,28,
2/6/2015,3/1/2017,1,64.1800003051758,,,5,
2/6/2015,4/1/2017,1,64.3899993896484,,,10,
2/6/2015,5/1/2017,1,64.6100006103516,,,10,
2/6/2015,6/1/2017,1,64.8300018310547,65.2399978637695,65.0400009155274,1004,
2/6/2015,7/1/2017,1,64.9199981689453,,,0,
2/6/2015,8/1/2017,1,65.0999984741211,,,0,
2/6/2015,9/1/2017,1,65.3099975585937,,,70,
2/6/2015,10/1/2017,1,65.5199966430664,,,0,
2/6/2015,11/1/2017,1,65.7399978637695,,,0,
2/6/2015,12/1/2017,1,65.9800033569336,67.1100006103516,65.5599975585938,8214,
2/6/2015,1/1/2018,1,66.0400009155273,,,0,
2/6/2015,2/1/2018,1,66.1399993896484,,,0,
2/6/2015,3/1/2018,1,66.25,,,0,
2/6/2015,4/1/2018,1,66.379997253418,,,0,
2/6/2015,5/1/2018,1,66.5400009155273,,,0,
2/6/2015,6/1/2018,1,66.7099990844727,,67.0999984741211,77,
2/6/2015,7/1/2018,1,66.8199996948242,,,0,
2/6/2015,8/1/2018,1,66.9599990844727,,,0,
2/6/2015,9/1/2018,1,67.120002746582,,,0,
2/6/2015,10/1/2018,1,67.3099975585938,,,0,
2/6/2015,11/1/2018,1,67.5199966430664,,,0,
2/6/2015,12/1/2018,1,67.75,69.1500015258789,67.2200012207031,1142,
2/6/2015,1/1/2019,1,67.8199996948242,,,0,
2/6/2015,2/1/2019,1,67.9100036621094,,,0,
2/6/2015,3/1/2019,1,68,,,0,
2/6/2015,4/1/2019,1,68.1100006103516,,,0,
2/6/2015,5/1/2019,1,68.2399978637695,,,0,
2/6/2015,6/1/2019,1,68.3899993896484,,,0,
2/6/2015,7/1/2019,1,68.4599990844727,,,0,
2/6/2015,8/1/2019,1,68.5800018310547,,,0,
2/6/2015,9/1/2019,1,68.7300033569336,,,0,
2/6/2015,10/1/2019,1,68.9000015258789,,,0,
2/6/2015,11/1/2019,1,69.0800018310547,,,0,
2/6/2015,12/1/2019,1,69.2799987792969,70.4199981689453,69.0299987792969,142,
2/6/2015,1/1/2020,1,69.3399963378906,,,0,
2/6/2015,2/1/2020,1,69.4000015258789,,,0,
2/6/2015,3/1/2020,1,69.4700012207031,,,0,
2/6/2015,4/1/2020,1,69.5500030517578,,,0,
2/6/2015,5/1/2020,1,69.6500015258789,,,0,
2/6/2015,6/1/2020,1,69.7699966430664,,,0,
2/6/2015,7/1/2020,1,69.8099975585938,,,0,
2/6/2015,8/1/2020,1,69.879997253418,,,0,
2/6/2015,9/1/2020,1,69.9700012207031,,,0,
2/6/2015,10/1/2020,1,70.0599975585938,,,0,
2/6/2015,11/1/2020,1,70.1600036621094,,,0,
2/6/2015,12/1/2020,1,70.2799987792969,71.1699981689453,70.3000030517578,11,
2/6/2015,6/1/2021,1,70.5800018310547,,,0,
2/6/2015,12/1/2021,1,70.879997253418,,,0,
2/6/2015,6/1/2022,1,70.9899978637695,,,0,
2/6/2015,12/1/2022,1,71.0999984741211,72,,0,
2/6/2015,6/1/2023,1,71.0999984741211,,,0,
2/6/2015,12/1/2023,1,71.0999984741211,,,0,
2/6/2015,3/1/2015,3,1.83910000324249,1.86699998378754,1.807000041008,64478,
2/6/2015,4/1/2015,3,1.81350004673004,1.8396999835968,1.78320002555847,42037,
2/6/2015,5/1/2015,3,1.81289994716644,1.83770000934601,1.78649997711182,22949,
2/6/2015,6/1/2015,3,1.8202999830246,1.84440004825592,1.79480004310608,17667,
2/6/2015,7/1/2015,3,1.83720004558563,1.86000001430511,1.81879997253418,5945,
2/6/2015,8/1/2015,3,1.85570001602173,1.87660002708435,1.84300005435944,2675,
2/6/2015,9/1/2015,3,1.87580001354218,1.89849996566772,1.85549998283386,3068,
2/6/2015,10/1/2015,3,1.89649999141693,1.9180999994278,1.88399994373322,1663,
2/6/2015,11/1/2015,3,1.91359996795654,1.93410003185272,1.90439999103546,745,
2/6/2015,12/1/2015,3,1.92900002002716,1.95379996299744,1.91470003128052,5116,
2/6/2015,1/1/2016,3,1.94389998912811,1.9646999835968,1.93869996070862,537,
2/6/2015,2/1/2016,3,1.95089995861053,1.97399997711182,1.94490003585815,140,
2/6/2015,3/1/2016,3,1.95120000839233,1.97409999370575,1.94550001621246,95,
2/6/2015,4/1/2016,3,1.94570004940033,1.96730005741119,1.94910001754761,77,
2/6/2015,5/1/2016,3,1.95159995555878,1.97309994697571,1.95309996604919,133,
2/6/2015,6/1/2016,3,1.96529996395111,1.9889999628067,1.95669996738434,348,
2/6/2015,7/1/2016,3,1.97920000553131,1.99539995193481,1.97749996185303,71,
2/6/2015,8/1/2016,3,1.99349999427795,2.00740003585815,1.99909996986389,50,
2/6/2015,9/1/2016,3,2.00799989700317,2.02239990234375,2.00999999046326,54,
2/6/2015,10/1/2016,3,2.01959991455078,2.03999996185303,2.02209997177124,249,
2/6/2015,11/1/2016,3,2.03020000457764,2.04520010948181,2.02830004692078,238,
2/6/2015,12/1/2016,3,2.04060006141663,2.06360006332397,2.03369998931885,1266,
2/6/2015,1/1/2017,3,2.05040001869202,2.05749988555908,2.04999995231628,13,
2/6/2015,2/1/2017,3,2.05539989471436,2.05909991264343,,0,
2/6/2015,3/1/2017,3,2.05590009689331,,,0,
2/6/2015,4/1/2017,3,2.0524001121521,,,0,
2/6/2015,5/1/2017,3,2.05189990997314,,,0,
2/6/2015,6/1/2017,3,2.05189990997314,,,0,
2/6/2015,7/1/2017,3,2.05789995193481,,,0,
2/6/2015,8/1/2017,3,2.06839990615845,,,0,
2/6/2015,9/1/2017,3,2.07890009880066,,,0,
2/6/2015,10/1/2017,3,2.08940005302429,,,0,
2/6/2015,11/1/2017,3,2.09890007972717,,,0,
2/6/2015,12/1/2017,3,2.10739994049072,,,5,
2/6/2015,1/1/2018,3,2.10640001296997,,,0,
2/6/2015,2/1/2018,3,2.10540008544922,,,0,
2/6/2015,3/1/2018,3,2.10290002822876,,,0,
2/6/2015,4/1/2018,3,2.09739995002747,,,0,
2/6/2015,5/1/2018,3,2.09389996528625,,,0,
2/6/2015,6/1/2018,3,2.0913999080658,,,0,
2/6/2015,7/1/2018,3,2.09190011024475,,,0,
2/6/2015,8/1/2018,3,2.09689998626709,,,0,
2/6/2015,9/1/2018,3,2.10190010070801,,,0,
2/6/2015,10/1/2018,3,2.10689997673035,,,0,
2/6/2015,11/1/2018,3,2.11190009117126,,,0,
2/6/2015,12/1/2018,3,2.11590003967285,,,0,
2/6/2015,1/1/2019,3,2.1149001121521,,,0,
2/6/2015,3/1/2015,4,1.55910003185272,1.58410000801086,1.52450001239777,69560,
2/6/2015,4/1/2015,4,1.80359995365143,1.82669997215271,1.76489996910095,47093,
2/6/2015,5/1/2015,4,1.82239997386932,1.84350001811981,1.78349995613098,27416,
2/6/2015,6/1/2015,4,1.82739996910095,1.8478000164032,1.79209995269775,13821,
2/6/2015,7/1/2015,4,1.82309997081757,1.84340000152588,1.78910005092621,8615,
2/6/2015,8/1/2015,4,1.80999994277954,1.82920002937317,1.7746000289917,5221,
2/6/2015,9/1/2015,4,1.78779995441437,1.8066999912262,1.76370000839233,4700,
2/6/2015,10/1/2015,4,1.66789996623993,1.68859994411469,1.64999997615814,2366,
2/6/2015,11/1/2015,4,1.64579999446869,1.66460001468658,1.62950003147125,1727,
2/6/2015,12/1/2015,4,1.63950002193451,1.66100001335144,1.61199998855591,3204,
2/6/2015,1/1/2016,4,1.65310001373291,1.6735999584198,1.64830005168915,263,
2/6/2015,2/1/2016,4,1.67509996891022,1.69570004940033,1.67170000076294,63,
2/6/2015,3/1/2016,4,1.7010999917984,1.72160005569458,,38,
2/6/2015,4/1/2016,4,1.89359998703003,1.91509997844696,,16,
2/6/2015,5/1/2016,4,1.90659999847412,1.92809998989105,,13,
2/6/2015,6/1/2016,4,1.90460002422333,1.92429995536804,1.90069997310638,167,
2/6/2015,7/1/2016,4,1.89390003681183,1.90649998188019,1.89750003814697,11,
2/6/2015,8/1/2016,4,1.88220000267029,1.89209997653961,,1,
2/6/2015,9/1/2016,4,1.86849999427795,1.87639999389648,,50,
2/6/2015,10/1/2016,4,1.7558000087738,1.7581000328064,,0,
2/6/2015,11/1/2016,4,1.74109995365143,1.73749995231628,,0,
2/6/2015,12/1/2016,4,1.73839998245239,1.75450003147125,1.72479999065399,32,
2/6/2015,1/1/2017,4,1.73790001869202,1.73580002784729,,0,
2/6/2015,2/1/2017,4,1.74520003795624,1.74259996414185,,0,
2/6/2015,3/1/2017,4,1.75520002841949,,,0,
2/6/2015,4/1/2017,4,1.9041999578476,,,0,
2/6/2015,5/1/2017,4,1.90170001983643,,,0,
2/6/2015,6/1/2017,4,1.89310002326965,,,0,
2/6/2015,7/1/2017,4,1.8811000585556,,,0,
2/6/2015,8/1/2017,4,1.86609995365143,,,0,
2/6/2015,9/1/2017,4,1.84860002994537,,,0,
2/6/2015,10/1/2017,4,1.74860000610352,,,0,
2/6/2015,11/1/2017,4,1.72699999809265,,,0,
2/6/2015,12/1/2017,4,1.71539998054504,,,0,
2/6/2015,1/1/2018,4,1.71089994907379,,,0,
2/6/2015,2/1/2018,4,1.71589994430542,,,0,
2/9/2015,3/1/2015,1,52.8600006103516,53.9900016784668,51.6500015258789,535712,
2/9/2015,4/1/2015,1,53.6699981689453,54.7099990844727,52.4500007629395,248740,
2/9/2015,5/1/2015,1,54.7099990844727,55.6500015258789,53.5800018310547,114785,
2/9/2015,6/1/2015,1,55.8199996948242,56.7099990844727,54.75,123174,
2/9/2015,7/1/2015,1,56.9700012207031,57.810001373291,55.9300003051758,43859,
2/9/2015,8/1/2015,1,58.0499992370605,58.8499984741211,57,24594,
2/9/2015,9/1/2015,1,58.9700012207031,59.7000007629395,57.9099998474121,34008,
2/9/2015,10/1/2015,1,59.7200012207031,60.4000015258789,58.8199996948242,9385,
2/9/2015,11/1/2015,1,60.3699989318848,60.9000015258789,59.3300018310547,5830,
2/9/2015,12/1/2015,1,60.9599990844727,61.689998626709,59.8699989318848,72237,
2/9/2015,1/1/2016,1,61.4599990844727,62.1199989318848,60.4199981689453,3013,
2/9/2015,2/1/2016,1,61.9700012207031,62.4700012207031,61.25,1617,
2/9/2015,3/1/2016,1,62.4500007629395,63.0099983215332,61.5400009155273,12721,
2/9/2015,4/1/2016,1,62.810001373291,63.2999992370606,61.9300003051758,738,
2/9/2015,5/1/2016,1,63.0800018310547,63.5699996948242,62.1300010681152,567,
2/9/2015,6/1/2016,1,63.3400001525879,63.9199981689453,62.2599983215332,15826,
2/9/2015,7/1/2016,1,63.5400009155273,63.6699981689453,,525,
2/9/2015,8/1/2016,1,63.7799987792969,63.75,,415,
2/9/2015,9/1/2016,1,64.0299987792969,64.1999969482422,63.0800018310547,1363,
2/9/2015,10/1/2016,1,64.2900009155273,64.2699966430664,,441,
2/9/2015,11/1/2016,1,64.5599975585938,64.5699996948242,,604,
2/9/2015,12/1/2016,1,64.8300018310547,65.379997253418,63.5800018310547,25100,
2/9/2015,1/1/2017,1,64.9400024414063,64.870002746582,,264,
2/9/2015,2/1/2017,1,65.0599975585938,,,55,
2/9/2015,3/1/2017,1,65.1999969482422,,,54,
2/9/2015,4/1/2017,1,65.379997253418,,,12,
2/9/2015,5/1/2017,1,65.5699996948242,,,12,
2/9/2015,6/1/2017,1,65.7600021362305,65.629997253418,65.3499984741211,676,
2/9/2015,7/1/2017,1,65.8199996948242,,,0,
2/9/2015,8/1/2017,1,65.9599990844727,,,0,
2/9/2015,9/1/2017,1,66.129997253418,,,0,
2/9/2015,10/1/2017,1,66.3000030517578,,,0,
2/9/2015,11/1/2017,1,66.4800033569336,,,0,
2/9/2015,12/1/2017,1,66.6800003051758,67.0899963378906,65.6399993896484,4356,
2/9/2015,1/1/2018,1,66.7099990844727,,,0,
2/9/2015,2/1/2018,1,66.7799987792969,,,0,
2/9/2015,3/1/2018,1,66.870002746582,,,0,
2/9/2015,4/1/2018,1,66.9700012207031,,,0,
2/9/2015,5/1/2018,1,67.0999984741211,,,0,
2/9/2015,6/1/2018,1,67.2399978637695,,,80,
2/9/2015,7/1/2018,1,67.3399963378906,,,0,
2/9/2015,8/1/2018,1,67.4700012207031,,,0,
2/9/2015,9/1/2018,1,67.620002746582,,,0,
2/9/2015,10/1/2018,1,67.8000030517578,,,0,
2/9/2015,11/1/2018,1,68,,,0,
2/9/2015,12/1/2018,1,68.2200012207031,68.6100006103516,67.379997253418,704,
2/9/2015,1/1/2019,1,68.2799987792969,,,0,
2/9/2015,2/1/2019,1,68.3600006103516,,,0,
2/9/2015,3/1/2019,1,68.4499969482422,,,0,
2/9/2015,4/1/2019,1,68.5599975585938,,,0,
2/9/2015,5/1/2019,1,68.6900024414063,,,0,
2/9/2015,6/1/2019,1,68.8300018310547,,,0,
2/9/2015,7/1/2019,1,68.9000015258789,,,0,
2/9/2015,8/1/2019,1,69.0199966430664,,,0,
2/9/2015,9/1/2019,1,69.1600036621094,,,0,
2/9/2015,10/1/2019,1,69.3199996948242,,,0,
2/9/2015,11/1/2019,1,69.5,,,0,
2/9/2015,12/1/2019,1,69.6999969482422,69.9499969482422,69,202,
2/9/2015,1/1/2020,1,69.7600021362305,,,0,
2/9/2015,2/1/2020,1,69.8199996948242,,,0,
2/9/2015,3/1/2020,1,69.8899993896484,,,0,
2/9/2015,4/1/2020,1,69.9700012207031,,,0,
2/9/2015,5/1/2020,1,70.0699996948242,,,0,
2/9/2015,6/1/2020,1,70.1900024414063,,,0,
2/9/2015,7/1/2020,1,70.2300033569336,,,0,
2/9/2015,8/1/2020,1,70.3000030517578,,,0,
2/9/2015,9/1/2020,1,70.3899993896484,,,0,
2/9/2015,10/1/2020,1,70.4800033569336,,,0,
2/9/2015,11/1/2020,1,70.5800018310547,,,0,
2/9/2015,12/1/2020,1,70.6999969482422,70.9499969482422,70.3899993896484,4,
2/9/2015,6/1/2021,1,71,,,0,
2/9/2015,12/1/2021,1,71.3000030517578,,,0,
2/9/2015,6/1/2022,1,71.4100036621094,,,0,
2/9/2015,12/1/2022,1,71.5199966430664,,,0,
2/9/2015,6/1/2023,1,71.5199966430664,,,0,
2/9/2015,12/1/2023,1,71.5199966430664,,,0,
2/9/2015,3/1/2015,3,1.87290000915527,1.90199995040894,1.83039999008179,66505,
2/9/2015,4/1/2015,3,1.84720003604889,1.87339997291565,1.8047000169754,40608,
2/9/2015,5/1/2015,3,1.84660005569458,1.87119996547699,1.8066999912262,23567,
2/9/2015,6/1/2015,3,1.85300004482269,1.8779000043869,1.81289994716644,19190,
2/9/2015,7/1/2015,3,1.8688999414444,1.8911999464035,1.82879996299744,6676,
2/9/2015,8/1/2015,3,1.8860000371933,1.90919995307922,1.84969997406006,3478,
2/9/2015,9/1/2015,3,1.9054000377655,1.92499995231628,1.86870002746582,2393,
2/9/2015,10/1/2015,3,1.92569994926453,1.9404000043869,1.89059996604919,1524,
2/9/2015,11/1/2015,3,1.94229996204376,1.96280002593994,1.90629994869232,856,
2/9/2015,12/1/2015,3,1.957200050354,1.98020005226135,1.92159998416901,3404,
2/9/2015,1/1/2016,3,1.97189998626709,1.99170005321503,1.93809998035431,784,
2/9/2015,2/1/2016,3,1.97819995880127,1.99549996852875,1.95019996166229,159,
2/9/2015,3/1/2016,3,1.97759997844696,1.9970999956131,1.95039999485016,125,
2/9/2015,4/1/2016,3,1.9708000421524,1.99059998989105,,114,
2/9/2015,5/1/2016,3,1.97689998149872,1.9967999458313,1.97479999065399,85,
2/9/2015,6/1/2016,3,1.99070000648499,2.01370000839233,1.97780001163483,468,
2/9/2015,7/1/2016,3,2.00460004806519,2.01670002937317,2,31,
2/9/2015,8/1/2016,3,2.01889991760254,2.02909994125366,2.01500010490417,20,
2/9/2015,9/1/2016,3,2.03340005874634,2.04250001907349,2.02749991416931,23,
2/9/2015,10/1/2016,3,2.04500007629395,2.0550000667572,2.03749990463257,40,
2/9/2015,11/1/2016,3,2.05559992790222,2.06529998779297,2.04749989509583,42,
2/9/2015,12/1/2016,3,2.06599998474121,2.07809996604919,2.03629994392395,219,
2/9/2015,1/1/2017,3,2.0757999420166,2.07730007171631,2.06750011444092,5,
2/9/2015,2/1/2017,3,2.08080005645752,2.0757999420166,,4,
2/9/2015,3/1/2017,3,2.0813000202179,2.06879997253418,,3,
2/9/2015,4/1/2017,3,2.07780003547668,2.06030011177063,,1,
2/9/2015,5/1/2017,3,2.07730007171631,,,0,
2/9/2015,6/1/2017,3,2.07730007171631,,,0,
2/9/2015,7/1/2017,3,2.08330011367798,,,0,
2/9/2015,8/1/2017,3,2.09380006790161,,,0,
2/9/2015,9/1/2017,3,2.10430002212524,,,0,
2/9/2015,10/1/2017,3,2.11479997634888,,,0,
2/9/2015,11/1/2017,3,2.12430000305176,,,0,
2/9/2015,12/1/2017,3,2.13280010223389,,,0,
2/9/2015,1/1/2018,3,2.13179993629456,,,0,
2/9/2015,2/1/2018,3,2.1308000087738,,,0,
2/9/2015,3/1/2018,3,2.12829995155334,,,0,
2/9/2015,4/1/2018,3,2.12280011177063,,,0,
2/9/2015,5/1/2018,3,2.11929988861084,,,0,
2/9/2015,6/1/2018,3,2.11680006980896,,,0,
2/9/2015,7/1/2018,3,2.11730003356934,,,0,
2/9/2015,8/1/2018,3,2.12229990959167,,,0,
2/9/2015,9/1/2018,3,2.12730002403259,,,0,
2/9/2015,10/1/2018,3,2.13229990005493,,,0,
2/9/2015,11/1/2018,3,2.13730001449585,,,0,
2/9/2015,12/1/2018,3,2.14129996299744,,,0,
2/9/2015,1/1/2019,3,2.14030003547668,,,0,
2/9/2015,3/1/2015,4,1.57819998264313,1.60640001296997,1.55299997329712,60137,
2/9/2015,4/1/2015,4,1.82799994945526,1.85549998283386,1.79939997196198,38762,
2/9/2015,5/1/2015,4,1.84650003910065,1.87300002574921,1.82159996032715,22420,
2/9/2015,6/1/2015,4,1.85150003433228,1.87699997425079,1.82420003414154,14084,
2/9/2015,7/1/2015,4,1.84650003910065,1.86489999294281,1.81970000267029,6605,
2/9/2015,8/1/2015,4,1.83179998397827,1.85539996623993,1.80659997463226,3484,
2/9/2015,9/1/2015,4,1.80840003490448,1.8319000005722,1.78460001945496,4004,
2/9/2015,10/1/2015,4,1.69229996204376,1.70949995517731,1.67540001869202,2758,
2/9/2015,11/1/2015,4,1.67219996452332,1.68470001220703,1.63849997520447,1802,
2/9/2015,12/1/2015,4,1.66369998455048,1.68120002746582,1.63199996948242,2634,
2/9/2015,1/1/2016,4,1.6742000579834,1.68809998035431,1.64520001411438,421,
2/9/2015,2/1/2016,4,1.69350004196167,1.7036999464035,1.67410004138947,76,
2/9/2015,3/1/2016,4,1.71840000152588,1.73430001735687,,27,
2/9/2015,4/1/2016,4,1.91139996051788,1.9235999584198,,16,
2/9/2015,5/1/2016,4,1.92439997196198,1.92690002918243,,6,
2/9/2015,6/1/2016,4,1.92239999771118,1.93110001087189,,3,
2/9/2015,7/1/2016,4,1.91170001029968,1.89909994602203,,0,
2/9/2015,8/1/2016,4,1.89999997615814,,,0,
2/9/2015,9/1/2016,4,1.88629996776581,,,0,
2/9/2015,10/1/2016,4,1.77359998226166,,,0,
2/9/2015,11/1/2016,4,1.75890004634857,,,0,
2/9/2015,12/1/2016,4,1.75619995594025,1.72000002861023,1.72000002861023,1,
2/9/2015,1/1/2017,4,1.75569999217987,,,0,
2/9/2015,2/1/2017,4,1.76300001144409,,,0,
2/9/2015,3/1/2017,4,1.77300000190735,,,0,
2/9/2015,4/1/2017,4,1.92200005054474,,,0,
2/9/2015,5/1/2017,4,1.91949999332428,,,0,
2/9/2015,6/1/2017,4,1.91089999675751,,,0,
2/9/2015,7/1/2017,4,1.89890003204346,,,0,
2/9/2015,8/1/2017,4,1.88390004634857,,,0,
2/9/2015,9/1/2017,4,1.86640000343323,,,0,
2/9/2015,10/1/2017,4,1.76639997959137,,,0,
2/9/2015,11/1/2017,4,1.74479997158051,,,0,
2/9/2015,12/1/2017,4,1.7331999540329,,,0,
2/9/2015,1/1/2018,4,1.72870004177094,,,0,
2/9/2015,2/1/2018,4,1.73370003700256,,,0,
2/10/2015,3/1/2015,1,50.0200004577637,52.6500015258789,49.8600006103516,501040,
2/10/2015,4/1/2015,1,50.9300003051758,53.4500007629395,50.75,219610,
2/10/2015,5/1/2015,1,52.1599998474121,54.4900016784668,51.9799995422363,100274,
2/10/2015,6/1/2015,1,53.4300003051758,55.5900001525879,53.2200012207031,96243,
2/10/2015,7/1/2015,1,54.7200012207031,56.75,54.4700012207031,34919,
2/10/2015,8/1/2015,1,55.9000015258789,57.8499984741211,55.6500015258789,16187,
2/10/2015,9/1/2015,1,56.9000015258789,58.7999992370605,56.6300010681152,23251,
2/10/2015,10/1/2015,1,57.7400016784668,59.5800018310547,57.4500007629395,7052,
2/10/2015,11/1/2015,1,58.4700012207031,60.2700004577637,58.2099990844727,5633,
2/10/2015,12/1/2015,1,59.1300010681152,60.9199981689453,58.8499984741211,47185,
2/10/2015,1/1/2016,1,59.6800003051758,61.4000015258789,59.4799995422363,1946,
2/10/2015,2/1/2016,1,60.2400016784668,61.2099990844727,59.9900016784668,1088,
2/10/2015,3/1/2016,1,60.7799987792969,61.75,60.560001373291,3156,
2/10/2015,4/1/2016,1,61.2099990844727,62.9000015258789,61.0499992370606,341,
2/10/2015,5/1/2016,1,61.5499992370606,62.1699981689453,61.3899993896484,288,
2/10/2015,6/1/2016,1,61.8899993896484,63.4000015258789,61.6100006103516,6963,
2/10/2015,7/1/2016,1,62.1699981689453,,62.25,265,
2/10/2015,8/1/2016,1,62.4799995422363,,62.6800003051758,189,
2/10/2015,9/1/2016,1,62.7999992370606,,62.7799987792969,903,
2/10/2015,10/1/2016,1,63.1199989318848,,63.2900009155273,96,
2/10/2015,11/1/2016,1,63.4500007629395,,63.5800018310547,64,
2/10/2015,12/1/2016,1,63.7700004577637,65.129997253418,63.5,17690,
2/10/2015,1/1/2017,1,63.9199981689453,,64.1500015258789,89,
2/10/2015,2/1/2017,1,64.0699996948242,,,64,
2/10/2015,3/1/2017,1,64.2399978637695,,,200,
2/10/2015,4/1/2017,1,64.4499969482422,,,2,
2/10/2015,5/1/2017,1,64.6699981689453,,,2,
2/10/2015,6/1/2017,1,64.8899993896484,65.379997253418,64.8499984741211,485,
2/10/2015,7/1/2017,1,64.9800033569336,,,0,
2/10/2015,8/1/2017,1,65.1399993896484,,,0,
2/10/2015,9/1/2017,1,65.3300018310547,,,0,
2/10/2015,10/1/2017,1,65.5199966430664,,,0,
2/10/2015,11/1/2017,1,65.7200012207031,,,0,
2/10/2015,12/1/2017,1,65.9400024414063,67.0400009155273,65.7600021362305,4443,
2/10/2015,1/1/2018,1,65.9899978637695,,,0,
2/10/2015,2/1/2018,1,66.0800018310547,,,0,
2/10/2015,3/1/2018,1,66.1900024414063,,,0,
2/10/2015,4/1/2018,1,66.3099975585938,,,0,
2/10/2015,5/1/2018,1,66.4599990844727,,,0,
2/10/2015,6/1/2018,1,66.620002746582,,,103,
2/10/2015,7/1/2018,1,66.7300033569336,,,0,
2/10/2015,8/1/2018,1,66.870002746582,,,0,
2/10/2015,9/1/2018,1,67.0299987792969,,,0,
2/10/2015,10/1/2018,1,67.2200012207031,,,0,
2/10/2015,11/1/2018,1,67.4300003051758,,,0,
2/10/2015,12/1/2018,1,67.6600036621094,68.5699996948242,67.5999984741211,635,
2/10/2015,1/1/2019,1,67.7200012207031,,,0,
2/10/2015,2/1/2019,1,67.7900009155273,,,0,
2/10/2015,3/1/2019,1,67.879997253418,,,0,
2/10/2015,4/1/2019,1,67.9800033569336,,,0,
2/10/2015,5/1/2019,1,68.0999984741211,,,0,
2/10/2015,6/1/2019,1,68.2399978637695,,,0,
2/10/2015,7/1/2019,1,68.3000030517578,,,0,
2/10/2015,8/1/2019,1,68.4100036621094,,,0,
2/10/2015,9/1/2019,1,68.5500030517578,,,0,
2/10/2015,10/1/2019,1,68.6999969482422,,,0,
2/10/2015,11/1/2019,1,68.870002746582,,,0,
2/10/2015,12/1/2019,1,69.0699996948242,69.9700012207031,69.1100006103516,212,
2/10/2015,1/1/2020,1,69.129997253418,,,0,
2/10/2015,2/1/2020,1,69.1900024414062,,,0,
2/10/2015,3/1/2020,1,69.2600021362305,,,0,
2/10/2015,4/1/2020,1,69.3399963378906,,,0,
2/10/2015,5/1/2020,1,69.4400024414063,,,0,
2/10/2015,6/1/2020,1,69.5599975585938,,,0,
2/10/2015,7/1/2020,1,69.5999984741211,,,0,
2/10/2015,8/1/2020,1,69.6699981689453,,,0,
2/10/2015,9/1/2020,1,69.7600021362305,,,0,
2/10/2015,10/1/2020,1,69.8499984741211,,,0,
2/10/2015,11/1/2020,1,69.9499969482422,,,0,
2/10/2015,12/1/2020,1,70.0699996948242,70,70,1,
2/10/2015,6/1/2021,1,70.370002746582,,,0,
2/10/2015,12/1/2021,1,70.6699981689453,,,0,
2/10/2015,6/1/2022,1,70.7799987792969,,,0,
2/10/2015,12/1/2022,1,70.8899993896484,,,0,
2/10/2015,6/1/2023,1,70.8899993896484,,,0,
2/10/2015,12/1/2023,1,70.8899993896484,,,0,
2/10/2015,3/1/2015,3,1.83270001411438,1.87170004844666,1.82239997386932,62941,
2/10/2015,4/1/2015,3,1.80789995193481,1.84700000286102,1.79760003089905,43430,
2/10/2015,5/1/2015,3,1.8076000213623,1.84529995918274,1.79799997806549,24358,
2/10/2015,6/1/2015,3,1.8150999546051,1.85230004787445,1.80480003356934,16583,
2/10/2015,7/1/2015,3,1.83259999752045,1.86640000343323,1.82550001144409,5078,
2/10/2015,8/1/2015,3,1.85150003433228,1.8831000328064,1.84220004081726,2326,
2/10/2015,9/1/2015,3,1.87230002880096,1.90160000324249,1.86679995059967,1828,
2/10/2015,10/1/2015,3,1.89409995079041,1.92270004749298,1.89090001583099,1445,
2/10/2015,11/1/2015,3,1.91229999065399,1.94099998474121,1.90659999847412,948,
2/10/2015,12/1/2015,3,1.92890000343323,1.95869994163513,1.91840004920959,3712,
2/10/2015,1/1/2016,3,1.94500005245209,1.97350001335144,1.93830001354218,370,
2/10/2015,2/1/2016,3,1.95220005512238,1.97959995269775,1.94519996643066,257,
2/10/2015,3/1/2016,3,1.95270001888275,1.97889995574951,1.94350004196167,447,
2/10/2015,4/1/2016,3,1.94659996032715,1.97239995002747,1.93770003318787,184,
2/10/2015,5/1/2016,3,1.95340001583099,1.97839999198914,1.94459998607636,213,
2/10/2015,6/1/2016,3,1.96800005435944,1.99140000343323,1.96050000190735,195,
2/10/2015,7/1/2016,3,1.98259997367859,2.00009989738464,1.97959995269775,60,
2/10/2015,8/1/2016,3,1.99759995937347,2.02469992637634,1.99689996242523,44,
2/10/2015,9/1/2016,3,2.01250004768372,2.03090000152588,2.01169991493225,88,
2/10/2015,10/1/2016,3,2.02519989013672,2.04410004615784,2.02369999885559,117,
2/10/2015,11/1/2016,3,2.03699994087219,2.05469989776611,2.0346999168396,76,
2/10/2015,12/1/2016,3,2.0485999584198,2.06750011444092,2.04089999198914,530,
2/10/2015,1/1/2017,3,2.05960011482239,2.06900000572205,2.06319999694824,28,
2/10/2015,2/1/2017,3,2.06459999084473,,,0,
2/10/2015,3/1/2017,3,2.0650999546051,,,0,
2/10/2015,4/1/2017,3,2.06159996986389,,,0,
2/10/2015,5/1/2017,3,2.06110000610352,,,0,
2/10/2015,6/1/2017,3,2.06110000610352,,,0,
2/10/2015,7/1/2017,3,2.06710004806519,,,0,
2/10/2015,8/1/2017,3,2.07760000228882,,,0,
2/10/2015,9/1/2017,3,2.08809995651245,,,0,
2/10/2015,10/1/2017,3,2.09859991073608,,,0,
2/10/2015,11/1/2017,3,2.10809993743896,,,0,
2/10/2015,12/1/2017,3,2.11660003662109,,2.13240003585815,0,
2/10/2015,1/1/2018,3,2.11560010910034,,,0,
2/10/2015,2/1/2018,3,2.11459994316101,,,0,
2/10/2015,3/1/2018,3,2.11209988594055,,,0,
2/10/2015,4/1/2018,3,2.10660004615784,,,0,
2/10/2015,5/1/2018,3,2.10310006141663,,,0,
2/10/2015,6/1/2018,3,2.10060000419617,,,0,
2/10/2015,7/1/2018,3,2.10109996795654,,,0,
2/10/2015,8/1/2018,3,2.10610008239746,,,0,
2/10/2015,9/1/2018,3,2.1110999584198,,,0,
2/10/2015,10/1/2018,3,2.11610007286072,,,0,
2/10/2015,11/1/2018,3,2.12109994888306,,,0,
2/10/2015,12/1/2018,3,2.12509989738464,,,0,
2/10/2015,1/1/2019,3,2.12409996986389,,,0,
2/10/2015,3/1/2015,4,1.55229997634888,1.58930003643036,1.53890001773834,56811,
2/10/2015,4/1/2015,4,1.79789996147156,1.83500003814697,1.78509998321533,35459,
2/10/2015,5/1/2015,4,1.81599998474121,1.85179996490479,1.80460000038147,21551,
2/10/2015,6/1/2015,4,1.82039999961853,1.85609996318817,1.80830001831055,13117,
2/10/2015,7/1/2015,4,1.81500005722046,1.84930002689362,1.80289995670319,7486,
2/10/2015,8/1/2015,4,1.80030000209808,1.83500003814697,1.79069995880127,3846,
2/10/2015,9/1/2015,4,1.77620005607605,1.80999994277954,1.76859998703003,4042,
2/10/2015,10/1/2015,4,1.65989995002747,1.69420003890991,1.65330004692078,2904,
2/10/2015,11/1/2015,4,1.63800001144409,1.64450001716614,1.62600004673004,2202,
2/10/2015,12/1/2015,4,1.62800002098084,1.66550004482269,1.61679995059967,3517,
2/10/2015,1/1/2016,4,1.63909995555878,1.67540001869202,1.62950003147125,415,
2/10/2015,2/1/2016,4,1.65950000286102,1.68900001049042,1.65439999103546,313,
2/10/2015,3/1/2016,4,1.68560004234314,1.72130000591278,1.67700004577637,186,
2/10/2015,4/1/2016,4,1.88010001182556,,1.87300002574921,2,
2/10/2015,5/1/2016,4,1.89460003376007,,1.8938000202179,2,
2/10/2015,6/1/2016,4,1.89310002326965,,1.89400005340576,502,
2/10/2015,7/1/2016,4,1.88359999656677,,1.88689994812012,2,
2/10/2015,8/1/2016,4,1.87310004234314,,1.8775999546051,4,
2/10/2015,9/1/2016,4,1.85959994792938,1.86849999427795,1.86360001564026,8,
2/10/2015,10/1/2016,4,1.74960005283356,,1.75870001316071,0,
2/10/2015,11/1/2016,4,1.73559999465942,,1.74940001964569,0,
2/10/2015,12/1/2016,4,1.73360002040863,,1.72959995269775,0,
2/10/2015,1/1/2017,4,1.73310005664825,,1.75329995155334,0,
2/10/2015,2/1/2017,4,1.74039995670319,,,0,
2/10/2015,3/1/2017,4,1.75039994716644,,,0,
2/10/2015,4/1/2017,4,1.89939999580383,,,0,
2/10/2015,5/1/2017,4,1.89690005779266,,,0,
2/10/2015,6/1/2017,4,1.8882999420166,,,0,
2/10/2015,7/1/2017,4,1.87629997730255,,,0,
2/10/2015,8/1/2017,4,1.86129999160767,,,0,
2/10/2015,9/1/2017,4,1.84379994869232,,,0,
2/10/2015,10/1/2017,4,1.74380004405975,,,0,
2/10/2015,11/1/2017,4,1.72220003604889,,,0,
2/10/2015,12/1/2017,4,1.71060001850128,,,0,
2/10/2015,1/1/2018,4,1.70609998703003,,,0,
2/10/2015,2/1/2018,4,1.71109998226166,,,0,
2/11/2015,3/1/2015,1,48.8400001525879,51.1399993896484,48.0499992370605,519241,
2/11/2015,4/1/2015,1,49.7799987792969,52,48.9300003051758,231099,
2/11/2015,5/1/2015,1,51.0800018310547,53.0099983215332,50.2000007629395,110261,
2/11/2015,6/1/2015,1,52.4300003051758,54.2900009155273,51.5,85216,
2/11/2015,7/1/2015,1,53.7900009155274,55.6800003051758,52.8300018310547,43978,
2/11/2015,8/1/2015,1,55.0200004577637,56.4599990844727,54.0699996948242,22355,
2/11/2015,9/1/2015,1,56.0499992370606,57.4900016784668,55.2799987792969,27208,
2/11/2015,10/1/2015,1,56.9300003051758,58.2099990844727,55.9199981689453,9404,
2/11/2015,11/1/2015,1,57.7000007629395,58.7999992370605,57.0699996948242,4265,
2/11/2015,12/1/2015,1,58.4000015258789,59.5999984741211,57.3499984741211,52453,
2/11/2015,1/1/2016,1,58.9799995422363,60.1699981689453,58.0699996948242,1900,
2/11/2015,2/1/2016,1,59.5699996948242,60.4900016784668,58.75,1065,
2/11/2015,3/1/2016,1,60.1399993896484,61.0200004577637,59.0699996948242,2549,
2/11/2015,4/1/2016,1,60.5999984741211,61.4000015258789,59.7000007629395,159,
2/11/2015,5/1/2016,1,60.9799995422363,61.7299995422363,60.060001373291,198,
2/11/2015,6/1/2016,1,61.3600006103516,62.0499992370606,60.2999992370606,7129,
2/11/2015,7/1/2016,1,61.6800003051758,,61.0099983215332,128,
2/11/2015,8/1/2016,1,62.0299987792969,,61.4099998474121,94,
2/11/2015,9/1/2016,1,62.3899993896484,62.810001373291,61.5900001525879,915,
2/11/2015,10/1/2016,1,62.75,,62.1699981689453,220,
2/11/2015,11/1/2016,1,63.1300010681152,,62.5400009155274,151,
2/11/2015,12/1/2016,1,63.4900016784668,64.0899963378906,62.4900016784668,18599,
2/11/2015,1/1/2017,1,63.6800003051758,,63.1800003051758,312,
2/11/2015,2/1/2017,1,63.8699989318848,,,4,
2/11/2015,3/1/2017,1,64.0500030517578,,,36,
2/11/2015,4/1/2017,1,64.2600021362305,,,0,
2/11/2015,5/1/2017,1,64.4800033569336,,,0,
2/11/2015,6/1/2017,1,64.7099990844727,,,328,
2/11/2015,7/1/2017,1,64.8099975585938,,,0,
2/11/2015,8/1/2017,1,64.9899978637695,,,0,
2/11/2015,9/1/2017,1,65.1900024414063,,,0,
2/11/2015,10/1/2017,1,65.4000015258789,,,0,
2/11/2015,11/1/2017,1,65.620002746582,,,0,
2/11/2015,12/1/2017,1,65.8499984741211,66.4000015258789,65,3345,
2/11/2015,1/1/2018,1,65.9199981689453,,,10,
2/11/2015,2/1/2018,1,66.0199966430664,,,10,
2/11/2015,3/1/2018,1,66.1399993896484,,,10,
2/11/2015,4/1/2018,1,66.2799987792969,,,10,
2/11/2015,5/1/2018,1,66.4400024414063,,,10,
2/11/2015,6/1/2018,1,66.6100006103516,,,11,
2/11/2015,7/1/2018,1,66.7300033569336,,,10,
2/11/2015,8/1/2018,1,66.879997253418,,,10,
2/11/2015,9/1/2018,1,67.0599975585938,,,10,
2/11/2015,10/1/2018,1,67.2600021362305,,,10,
2/11/2015,11/1/2018,1,67.4800033569336,,,10,
2/11/2015,12/1/2018,1,67.7200012207031,68.129997253418,67,322,
2/11/2015,1/1/2019,1,67.7900009155273,,,0,
2/11/2015,2/1/2019,1,67.879997253418,,,0,
2/11/2015,3/1/2019,1,67.9800033569336,,,0,
2/11/2015,4/1/2019,1,68.0999984741211,,,0,
2/11/2015,5/1/2019,1,68.2300033569336,,,0,
2/11/2015,6/1/2019,1,68.3899993896484,,,0,
2/11/2015,7/1/2019,1,68.4700012207031,,,0,
2/11/2015,8/1/2019,1,68.5999984741211,,,0,
2/11/2015,9/1/2019,1,68.75,,,0,
2/11/2015,10/1/2019,1,68.9199981689453,,,0,
2/11/2015,11/1/2019,1,69.1100006103516,,,0,
2/11/2015,12/1/2019,1,69.3199996948242,69.6500015258789,68.5500030517578,162,
2/11/2015,1/1/2020,1,69.379997253418,,,0,
2/11/2015,2/1/2020,1,69.4499969482422,,,0,
2/11/2015,3/1/2020,1,69.5199966430664,,,0,
2/11/2015,4/1/2020,1,69.5999984741211,,,0,
2/11/2015,5/1/2020,1,69.6999969482422,,,0,
2/11/2015,6/1/2020,1,69.8199996948242,,,0,
2/11/2015,7/1/2020,1,69.8600006103516,,,0,
2/11/2015,8/1/2020,1,69.9300003051758,,,0,
2/11/2015,9/1/2020,1,70.0199966430664,,,0,
2/11/2015,10/1/2020,1,70.120002746582,,,0,
2/11/2015,11/1/2020,1,70.2200012207031,,,0,
2/11/2015,12/1/2020,1,70.3399963378906,70.5100021362305,69.5,3,
2/11/2015,6/1/2021,1,70.6399993896484,,,0,
2/11/2015,12/1/2021,1,70.9400024414063,70.8399963378906,,0,
2/11/2015,6/1/2022,1,71.0500030517578,,,0,
2/11/2015,12/1/2022,1,71.1600036621094,,,0,
2/11/2015,6/1/2023,1,71.1600036621094,,,0,
2/11/2015,12/1/2023,1,71.1600036621094,,,0,
2/11/2015,3/1/2015,3,1.81410002708435,1.85119998455048,1.78859996795654,70478,
2/11/2015,4/1/2015,3,1.78480005264282,1.82539999485016,1.76030004024506,47751,
2/11/2015,5/1/2015,3,1.7820999622345,1.81599998474121,1.75789999961853,25501,
2/11/2015,6/1/2015,3,1.78880000114441,1.82760000228882,1.76470005512238,18451,
2/11/2015,7/1/2015,3,1.80579996109009,1.8400000333786,1.78199994564056,6122,
2/11/2015,8/1/2015,3,1.82410001754761,1.8585000038147,1.80540001392365,3738,
2/11/2015,9/1/2015,3,1.84440004825592,1.87909996509552,1.82570004463196,3738,
2/11/2015,10/1/2015,3,1.86640000343323,1.90040004253387,1.84809994697571,2680,
2/11/2015,11/1/2015,3,1.88479995727539,1.91789996623993,1.86740005016327,1360,
2/11/2015,12/1/2015,3,1.90149998664856,1.93470001220703,1.88160002231598,5127,
2/11/2015,1/1/2016,3,1.91840004920959,1.95000004768372,1.90289998054504,569,
2/11/2015,2/1/2016,3,1.92620003223419,1.95360004901886,1.91050004959106,148,
2/11/2015,3/1/2016,3,1.92729997634888,1.95360004901886,1.90890002250671,204,
2/11/2015,4/1/2016,3,1.92139995098114,1.94679999351501,1.90380001068115,168,
2/11/2015,5/1/2016,3,1.92850005626678,1.95360004901886,1.91149997711182,154,
2/11/2015,6/1/2016,3,1.9433000087738,1.97000002861023,1.92850005626678,443,
2/11/2015,7/1/2016,3,1.95809996128082,1.98000001907349,1.94830000400543,64,
2/11/2015,8/1/2016,3,1.97360002994537,1.99300003051758,1.96650004386902,20,
2/11/2015,9/1/2016,3,1.9889999628067,2.01399993896484,1.98210000991821,29,
2/11/2015,10/1/2016,3,2.00230002403259,2.02390003204346,1.9938999414444,27,
2/11/2015,11/1/2016,3,2.01489996910095,2.02999997138977,2.00550007820129,24,
2/11/2015,12/1/2016,3,2.0271999835968,2.04250001907349,2.01160001754761,483,
2/11/2015,1/1/2017,3,2.03839993476868,2.05949997901916,2.03399991989136,7,
2/11/2015,2/1/2017,3,2.04340004920959,2.07399988174438,2.04940009117126,3,
2/11/2015,3/1/2017,3,2.04390001296997,,,0,
2/11/2015,4/1/2017,3,2.04040002822876,,,0,
2/11/2015,5/1/2017,3,2.03990006446838,2.0699999332428,2.05999994277954,1,
2/11/2015,6/1/2017,3,2.03990006446838,2.05999994277954,2.04749989509583,4,
2/11/2015,7/1/2017,3,2.04590010643005,,,0,
2/11/2015,8/1/2017,3,2.05640006065369,,,0,
2/11/2015,9/1/2017,3,2.06690001487732,,,0,
2/11/2015,10/1/2017,3,2.07739996910095,,,0,
2/11/2015,11/1/2017,3,2.08689999580383,,,0,
2/11/2015,12/1/2017,3,2.09540009498596,,2.11159992218018,0,
2/11/2015,1/1/2018,3,2.09439992904663,,,0,
2/11/2015,2/1/2018,3,2.09340000152588,,,0,
2/11/2015,3/1/2018,3,2.09089994430542,,,0,
2/11/2015,4/1/2018,3,2.0854001045227,,,0,
2/11/2015,5/1/2018,3,2.08189988136291,,,0,
2/11/2015,6/1/2018,3,2.07940006256104,,,0,
2/11/2015,7/1/2018,3,2.07990002632141,,,0,
2/11/2015,8/1/2018,3,2.08489990234375,,,0,
2/11/2015,9/1/2018,3,2.08990001678467,,,0,
2/11/2015,10/1/2018,3,2.09489989280701,,,0,
2/11/2015,11/1/2018,3,2.09990000724792,,,0,
2/11/2015,12/1/2018,3,2.10389995574951,,,0,
2/11/2015,1/1/2019,3,2.10290002822876,,,0,
2/11/2015,3/1/2015,4,1.54320001602173,1.56879997253418,1.51419997215271,69645,
2/11/2015,4/1/2015,4,1.771399974823,1.81040000915527,1.74940001964569,50244,
2/11/2015,5/1/2015,4,1.78690004348755,1.82659995555878,1.7668000459671,29489,
2/11/2015,6/1/2015,4,1.78900003433228,1.82969999313355,1.77069997787476,19445,
2/11/2015,7/1/2015,4,1.78320002555847,1.81889998912811,1.76600003242493,8942,
2/11/2015,8/1/2015,4,1.7684999704361,1.80690002441406,1.75310003757477,4920,
2/11/2015,9/1/2015,4,1.74590003490448,1.78269994258881,1.73220002651215,5305,
2/11/2015,10/1/2015,4,1.63010001182556,1.66540002822876,1.61099994182587,3612,
2/11/2015,11/1/2015,4,1.60950005054474,1.64409995079041,1.58990001678467,2146,
2/11/2015,12/1/2015,4,1.60020005702972,1.63460004329681,1.57889997959137,3408,
2/11/2015,1/1/2016,4,1.61129999160767,1.64740002155304,1.59549999237061,186,
2/11/2015,2/1/2016,4,1.63269996643066,1.66270005702972,1.61860001087189,86,
2/11/2015,3/1/2016,4,1.66019999980927,1.69389998912811,1.64250004291534,44,
2/11/2015,4/1/2016,4,1.85720002651215,,1.85000002384186,13,
2/11/2015,5/1/2016,4,1.87370002269745,1.89999997615814,1.87139999866486,11,
2/11/2015,6/1/2016,4,1.87220001220703,1.89999997615814,1.86240005493164,257,
2/11/2015,7/1/2016,4,1.86349999904633,,1.86450004577637,6,
2/11/2015,8/1/2016,4,1.85380005836487,1.88499999046326,1.8555999994278,5,
2/11/2015,9/1/2016,4,1.84029996395111,1.86699998378754,1.84159994125366,2,
2/11/2015,10/1/2016,4,1.73329997062683,,1.7367000579834,0,
2/11/2015,11/1/2016,4,1.71870005130768,,1.72699999809265,2,
2/11/2015,12/1/2016,4,1.7146999835968,1.73549997806549,1.7014000415802,498,
2/11/2015,1/1/2017,4,1.71539998054504,,1.71700000762939,1,
2/11/2015,2/1/2017,4,1.72269999980927,,1.73360002040863,0,
2/11/2015,3/1/2017,4,1.73269999027252,,,0,
2/11/2015,4/1/2017,4,1.88170003890991,,,0,
2/11/2015,5/1/2017,4,1.87919998168945,,,0,
2/11/2015,6/1/2017,4,1.87059998512268,,,0,
2/11/2015,7/1/2017,4,1.85860002040863,,,0,
2/11/2015,8/1/2017,4,1.84360003471375,,,0,
2/11/2015,9/1/2017,4,1.8260999917984,,,0,
2/11/2015,10/1/2017,4,1.72609996795654,,,0,
2/11/2015,11/1/2017,4,1.70449995994568,,,0,
2/11/2015,12/1/2017,4,1.69289994239807,,,0,
2/11/2015,1/1/2018,4,1.68840003013611,,,0,
2/11/2015,2/1/2018,4,1.69340002536774,,,0,
2/12/2015,3/1/2015,1,51.2099990844727,51.5999984741211,49.1399993896484,563439,
2/12/2015,4/1/2015,1,52.1599998474121,52.5200004577637,50.0699996948242,270192,
2/12/2015,5/1/2015,1,53.5,53.8300018310547,51.4000015258789,121162,
2/12/2015,6/1/2015,1,54.8699989318848,55.1599998474121,52.75,119103,
2/12/2015,7/1/2015,1,56.2400016784668,56.5099983215332,54.1599998474121,54971,
2/12/2015,8/1/2015,1,57.4599990844727,57.5800018310547,55.2200012207031,26431,
2/12/2015,9/1/2015,1,58.439998626709,58.7599983215332,56.6300010681152,40335,
2/12/2015,10/1/2015,1,59.2299995422363,59.2200012207031,57.2000007629395,15454,
2/12/2015,11/1/2015,1,59.8899993896484,59.9099998474121,58.1800003051758,9498,
2/12/2015,12/1/2015,1,60.4700012207031,60.7299995422363,58.5,69125,
2/12/2015,1/1/2016,1,60.9500007629395,61.1300010681152,59.4099998474121,2503,
2/12/2015,2/1/2016,1,61.439998626709,61.5800018310547,60,1442,
2/12/2015,3/1/2016,1,61.9199981689453,62.0400009155273,60.7000007629395,6358,
2/12/2015,4/1/2016,1,62.3199996948242,62.4000015258789,60.7999992370606,435,
2/12/2015,5/1/2016,1,62.6699981689453,62.7299995422363,61.4500007629395,400,
2/12/2015,6/1/2016,1,63.0299987792969,63.1399993896484,61.5099983215332,9050,
2/12/2015,7/1/2016,1,63.3199996948242,63.0900001525879,,410,
2/12/2015,8/1/2016,1,63.6399993896484,63.4799995422363,62.4500007629395,126,
2/12/2015,9/1/2016,1,63.9500007629395,63.8800010681152,,723,
2/12/2015,10/1/2016,1,64.2600021362305,63.9700012207031,,183,
2/12/2015,11/1/2016,1,64.5899963378906,64.3300018310547,63.5,186,
2/12/2015,12/1/2016,1,64.9100036621094,65.0599975585938,63.5299987792969,22186,
2/12/2015,1/1/2017,1,65.0800018310547,64.7399978637695,,164,
2/12/2015,2/1/2017,1,65.25,64.8199996948242,,57,
2/12/2015,3/1/2017,1,65.4100036621094,64.9100036621094,,246,
2/12/2015,4/1/2017,1,65.5999984741211,,,0,
2/12/2015,5/1/2017,1,65.8000030517578,,,0,
2/12/2015,6/1/2017,1,66,65.8899993896484,65.8600006103516,481,
2/12/2015,7/1/2017,1,66.0699996948242,,,0,
2/12/2015,8/1/2017,1,66.2300033569336,,,0,
2/12/2015,9/1/2017,1,66.4100036621094,,,200,
2/12/2015,10/1/2017,1,66.5999984741211,,,0,
2/12/2015,11/1/2017,1,66.8000030517578,,,0,
2/12/2015,12/1/2017,1,67.0100021362305,67.25,66.1999969482422,6220,
2/12/2015,1/1/2018,1,67.0699996948242,,,6,
2/12/2015,2/1/2018,1,67.1699981689453,,,6,
2/12/2015,3/1/2018,1,67.2900009155273,,,6,
2/12/2015,4/1/2018,1,67.4300003051758,,,6,
2/12/2015,5/1/2018,1,67.5800018310547,,,6,
2/12/2015,6/1/2018,1,67.75,,,58,
2/12/2015,7/1/2018,1,67.870002746582,,,6,
2/12/2015,8/1/2018,1,68.0199966430664,,,6,
2/12/2015,9/1/2018,1,68.1900024414063,,,6,
2/12/2015,10/1/2018,1,68.3899993896484,,,6,
2/12/2015,11/1/2018,1,68.6100006103516,,,6,
2/12/2015,12/1/2018,1,68.8399963378906,68.9499969482422,68.1600036621094,950,
2/12/2015,1/1/2019,1,68.9100036621094,,,0,
2/12/2015,2/1/2019,1,69,,,0,
2/12/2015,3/1/2019,1,69.0999984741211,,,0,
2/12/2015,4/1/2019,1,69.2200012207031,,,0,
2/12/2015,5/1/2019,1,69.3499984741211,,,0,
2/12/2015,6/1/2019,1,69.5100021362305,,,0,
2/12/2015,7/1/2019,1,69.5899963378906,,,0,
2/12/2015,8/1/2019,1,69.7200012207031,,,0,
2/12/2015,9/1/2019,1,69.870002746582,,,0,
2/12/2015,10/1/2019,1,70.0400009155274,,,0,
2/12/2015,11/1/2019,1,70.2300033569336,,,0,
2/12/2015,12/1/2019,1,70.4400024414062,70.4599990844727,70,89,
2/12/2015,1/1/2020,1,70.5,,,0,
2/12/2015,2/1/2020,1,70.5699996948242,,,0,
2/12/2015,3/1/2020,1,70.6399993896484,,,0,
2/12/2015,4/1/2020,1,70.7200012207031,,,0,
2/12/2015,5/1/2020,1,70.8199996948242,,,0,
2/12/2015,6/1/2020,1,70.9400024414063,,,0,
2/12/2015,7/1/2020,1,70.9800033569336,,,0,
2/12/2015,8/1/2020,1,71.0500030517578,,,0,
2/12/2015,9/1/2020,1,71.1399993896484,,,0,
2/12/2015,10/1/2020,1,71.2399978637695,,,0,
2/12/2015,11/1/2020,1,71.3399963378906,,,0,
2/12/2015,12/1/2020,1,71.4599990844727,71.75,71.75,2,
2/12/2015,6/1/2021,1,71.7600021362305,,,0,
2/12/2015,12/1/2021,1,72.0599975585938,71.4499969482422,,0,
2/12/2015,6/1/2022,1,72.1699981689453,,,0,
2/12/2015,12/1/2022,1,72.2799987792969,,,0,
2/12/2015,6/1/2023,1,72.2799987792969,,,0,
2/12/2015,12/1/2023,1,72.2799987792969,,,0,
2/12/2015,3/1/2015,3,1.91369998455048,1.92840003967285,1.82000005245209,85531,
2/12/2015,4/1/2015,3,1.87450003623962,1.88740003108978,1.78740000724792,68749,
2/12/2015,5/1/2015,3,1.86580002307892,1.87769997119904,1.7849999666214,38121,
2/12/2015,6/1/2015,3,1.86730003356934,1.8782000541687,1.78960001468658,24721,
2/12/2015,7/1/2015,3,1.88090002536774,1.8911999464035,1.8173999786377,7533,
2/12/2015,8/1/2015,3,1.89680004119873,1.90649998188019,1.83449995517731,3989,
2/12/2015,9/1/2015,3,1.91519999504089,1.92410004138947,1.85309994220734,2939,
2/12/2015,10/1/2015,3,1.93599998950958,1.94439995288849,1.8779000043869,1959,
2/12/2015,11/1/2015,3,1.95360004901886,1.95799994468689,1.89520001411438,1186,
2/12/2015,12/1/2015,3,1.9695999622345,1.97889995574951,1.90460002422333,5592,
2/12/2015,1/1/2016,3,1.98590004444122,1.99310004711151,1.92279994487762,438,
2/12/2015,2/1/2016,3,1.99319994449615,1.99670004844666,1.96640002727509,275,
2/12/2015,3/1/2016,3,1.99319994449615,2,1.96249997615814,231,
2/12/2015,4/1/2016,3,1.98580002784729,1.9922000169754,1.96300005912781,196,
2/12/2015,5/1/2016,3,1.99119997024536,1.99720001220703,1.97070002555847,173,
2/12/2015,6/1/2016,3,2.0051999092102,2.00939989089966,1.97520005702972,383,
2/12/2015,7/1/2016,3,2.01869988441467,2.01830005645752,,78,
2/12/2015,8/1/2016,3,2.03340005874634,2.03090000152588,2.0100998878479,29,
2/12/2015,9/1/2016,3,2.04789996147156,2.04509997367859,2.02500009536743,54,
2/12/2015,10/1/2016,3,2.06040000915527,2.05730009078979,,46,
2/12/2015,11/1/2016,3,2.07220005989075,2.06920003890991,2.0550000667572,51,
2/12/2015,12/1/2016,3,2.08299994468689,2.08290004730225,2.05699992179871,256,
2/12/2015,1/1/2017,3,2.09299993515015,2.07909989356995,2.0699999332428,3,
2/12/2015,2/1/2017,3,2.09800004959106,2.08170008659363,,1,
2/12/2015,3/1/2017,3,2.09850001335144,2.08999991416931,2.08999991416931,2,
2/12/2015,4/1/2017,3,2.09500002861023,,,0,
2/12/2015,5/1/2017,3,2.09450006484985,,,0,
2/12/2015,6/1/2017,3,2.09450006484985,,,0,
2/12/2015,7/1/2017,3,2.10050010681152,2.04999995231628,,0,
2/12/2015,8/1/2017,3,2.11100006103516,,,0,
2/12/2015,9/1/2017,3,2.12150001525879,,,0,
2/12/2015,10/1/2017,3,2.13199996948242,,,0,
2/12/2015,11/1/2017,3,2.1414999961853,,,0,
2/12/2015,12/1/2017,3,2.15000009536743,2.15059995651245,,14,
2/12/2015,1/1/2018,3,2.1489999294281,,,0,
2/12/2015,2/1/2018,3,2.14800000190735,,,0,
2/12/2015,3/1/2018,3,2.14549994468689,,,0,
2/12/2015,4/1/2018,3,2.14000010490417,,,0,
2/12/2015,5/1/2018,3,2.13649988174438,,,0,
2/12/2015,6/1/2018,3,2.1340000629425,,,0,
2/12/2015,7/1/2018,3,2.13450002670288,,,0,
2/12/2015,8/1/2018,3,2.13949990272522,,,0,
2/12/2015,9/1/2018,3,2.14450001716614,,,0,
2/12/2015,10/1/2018,3,2.14949989318848,,,0,
2/12/2015,11/1/2018,3,2.15450000762939,,,0,
2/12/2015,12/1/2018,3,2.15849995613098,,,0,
2/12/2015,1/1/2019,3,2.15750002861023,,,0,
2/12/2015,3/1/2015,4,1.59549999237061,1.60469996929169,1.53840005397797,70556,
2/12/2015,4/1/2015,4,1.82729995250702,1.83720004558563,1.76789999008179,55686,
2/12/2015,5/1/2015,4,1.84519994258881,1.85290002822876,1.78719997406006,32779,
2/12/2015,6/1/2015,4,1.84899997711182,1.85920000076294,1.7985999584198,18995,
2/12/2015,7/1/2015,4,1.84360003471375,1.85300004482269,1.79009997844696,9405,
2/12/2015,8/1/2015,4,1.82840001583099,1.83650004863739,1.76950001716614,6288,
2/12/2015,9/1/2015,4,1.8047000169754,1.81500005722046,1.75440001487732,6531,
2/12/2015,10/1/2015,4,1.68830001354218,1.69110000133514,1.63810002803803,3922,
2/12/2015,11/1/2015,4,1.66670000553131,1.66630005836487,1.61559998989105,2280,
2/12/2015,12/1/2015,4,1.65620005130768,1.66480004787445,1.60399997234344,4609,
2/12/2015,1/1/2016,4,1.66600000858307,1.67410004138947,1.61740005016327,407,
2/12/2015,2/1/2016,4,1.68649995326996,1.68850004673004,1.64160001277924,103,
2/12/2015,3/1/2016,4,1.71259999275208,1.71840000152588,1.67700004577637,189,
2/12/2015,4/1/2016,4,1.90960001945496,1.91349995136261,,29,
2/12/2015,5/1/2016,4,1.92530000209808,1.92120003700256,,13,
2/12/2015,6/1/2016,4,1.92330002784729,1.9293999671936,1.91190004348755,271,
2/12/2015,7/1/2016,4,1.91429996490479,1.90450000762939,,0,
2/12/2015,8/1/2016,4,1.90429997444153,1.89250004291534,,0,
2/12/2015,9/1/2016,4,1.89030003547668,1.87769997119904,,0,
2/12/2015,10/1/2016,4,1.78279995918274,1.76800000667572,,0,
2/12/2015,11/1/2016,4,1.76779997348785,1.75010001659393,,0,
2/12/2015,12/1/2016,4,1.76380002498627,1.77049994468689,1.73810005187988,18,
2/12/2015,1/1/2017,4,1.76450002193451,,,0,
2/12/2015,2/1/2017,4,1.77180004119873,,,0,
2/12/2015,3/1/2017,4,1.78180003166199,,,0,
2/12/2015,4/1/2017,4,1.93079996109009,,,0,
2/12/2015,5/1/2017,4,1.92830002307892,,,0,
2/12/2015,6/1/2017,4,1.91970002651215,,,0,
2/12/2015,7/1/2017,4,1.90769994258881,,,0,
2/12/2015,8/1/2017,4,1.89269995689392,,,0,
2/12/2015,9/1/2017,4,1.87520003318787,,,0,
2/12/2015,10/1/2017,4,1.77520000934601,,,0,
2/12/2015,11/1/2017,4,1.75360000133514,,,0,
2/12/2015,12/1/2017,4,1.74199998378754,,,0,
2/12/2015,1/1/2018,4,1.73749995231628,,,0,
2/12/2015,2/1/2018,4,1.74249994754791,,,0,
2/13/2015,3/1/2015,1,52.7799987792969,53.4300003051758,51.0299987792969,436408,
2/13/2015,4/1/2015,1,53.6699981689453,54.3499984741211,51.9599990844727,225169,
2/13/2015,5/1/2015,1,54.9599990844727,55.5400009155273,53.25,91831,
2/13/2015,6/1/2015,1,56.25,56.7799987792969,54.5400009155273,93535,
2/13/2015,7/1/2015,1,57.5299987792969,58.0299987792969,55.9300003051758,30814,
2/13/2015,8/1/2015,1,58.6599998474121,59.0699996948242,57.1500015258789,18602,
2/13/2015,9/1/2015,1,59.5499992370606,59.9599990844727,58.1199989318848,30156,
2/13/2015,10/1/2015,1,60.2400016784668,60.6500015258789,59.2099990844727,7821,
2/13/2015,11/1/2015,1,60.7900009155273,61.1599998474121,59.8699989318848,4150,
2/13/2015,12/1/2015,1,61.2599983215332,61.7700004577637,60.060001373291,59693,
2/13/2015,1/1/2016,1,61.6500015258789,62.1500015258789,60.6100006103516,3838,
2/13/2015,2/1/2016,1,62.0499992370606,62.5299987792969,61.0800018310547,1150,
2/13/2015,3/1/2016,1,62.439998626709,63.4599990844727,61.5400009155273,2907,
2/13/2015,4/1/2016,1,62.7799987792969,63.310001373291,61.9900016784668,262,
2/13/2015,5/1/2016,1,63.0699996948242,63.6100006103516,62.3400001525879,281,
2/13/2015,6/1/2016,1,63.3699989318848,63.9700012207031,62.6199989318848,9109,
2/13/2015,7/1/2016,1,63.5900001525879,63.7599983215332,63.2799987792969,153,
2/13/2015,8/1/2016,1,63.8499984741211,64.0599975585937,63.5,129,
2/13/2015,9/1/2016,1,64.0999984741211,64.4000015258789,63.7099990844727,907,
2/13/2015,10/1/2016,1,64.3600006103516,64.5299987792969,64.129997253418,113,
2/13/2015,11/1/2016,1,64.629997253418,64.8499984741211,64.3899993896484,83,
2/13/2015,12/1/2016,1,64.9000015258789,65.629997253418,64.370002746582,17103,
2/13/2015,1/1/2017,1,65.0299987792969,65.1900024414063,64.8499984741211,31,
2/13/2015,2/1/2017,1,65.1600036621094,65.2799987792969,65,12,
2/13/2015,3/1/2017,1,65.2900009155273,,65.1800003051758,200,
2/13/2015,4/1/2017,1,65.4499969482422,,,0,
2/13/2015,5/1/2017,1,65.620002746582,,,0,
2/13/2015,6/1/2017,1,65.7900009155273,66.1500015258789,66.0199966430664,245,
2/13/2015,7/1/2017,1,65.8300018310547,,,0,
2/13/2015,8/1/2017,1,65.9599990844727,,,0,
2/13/2015,9/1/2017,1,66.1100006103516,,,125,
2/13/2015,10/1/2017,1,66.2699966430664,,,0,
2/13/2015,11/1/2017,1,66.4400024414063,,,0,
2/13/2015,12/1/2017,1,66.620002746582,67.5,66.1399993896484,3954,
2/13/2015,1/1/2018,1,66.6500015258789,,,0,
2/13/2015,2/1/2018,1,66.7200012207031,,,0,
2/13/2015,3/1/2018,1,66.8199996948242,,,0,
2/13/2015,4/1/2018,1,66.9300003051758,,,0,
2/13/2015,5/1/2018,1,67.0599975585938,,,0,
2/13/2015,6/1/2018,1,67.1999969482422,,,92,
2/13/2015,7/1/2018,1,67.2900009155273,,,0,
2/13/2015,8/1/2018,1,67.4199981689453,,,0,
2/13/2015,9/1/2018,1,67.5699996948242,,,0,
2/13/2015,10/1/2018,1,67.75,,,0,
2/13/2015,11/1/2018,1,67.9400024414062,,,0,
2/13/2015,12/1/2018,1,68.1399993896484,68.9800033569336,67.879997253418,984,
2/13/2015,1/1/2019,1,68.1800003051758,,,0,
2/13/2015,2/1/2019,1,68.2399978637695,,,0,
2/13/2015,3/1/2019,1,68.3099975585938,,,0,
2/13/2015,4/1/2019,1,68.4000015258789,,,0,
2/13/2015,5/1/2019,1,68.5,,,0,
2/13/2015,6/1/2019,1,68.629997253418,,,0,
2/13/2015,7/1/2019,1,68.6999969482422,,,0,
2/13/2015,8/1/2019,1,68.8199996948242,,,0,
2/13/2015,9/1/2019,1,68.9599990844727,,,0,
2/13/2015,10/1/2019,1,69.120002746582,,,0,
2/13/2015,11/1/2019,1,69.3000030517578,,,0,
2/13/2015,12/1/2019,1,69.5,69.75,69.3600006103516,193,
2/13/2015,1/1/2020,1,69.5599975585938,,,0,
2/13/2015,2/1/2020,1,69.629997253418,,,0,
2/13/2015,3/1/2020,1,69.6999969482422,,,0,
2/13/2015,4/1/2020,1,69.7799987792969,,,0,
2/13/2015,5/1/2020,1,69.879997253418,,,0,
2/13/2015,6/1/2020,1,70,,,0,
2/13/2015,7/1/2020,1,70.0400009155274,,,0,
2/13/2015,8/1/2020,1,70.1100006103516,,,0,
2/13/2015,9/1/2020,1,70.1999969482422,,,0,
2/13/2015,10/1/2020,1,70.3000030517578,,,0,
2/13/2015,11/1/2020,1,70.4000015258789,,,0,
2/13/2015,12/1/2020,1,70.5199966430664,71.1800003051758,70.6900024414063,3,
2/13/2015,6/1/2021,1,70.8199996948242,,,0,
2/13/2015,12/1/2021,1,71.120002746582,,71.7300033569336,0,
2/13/2015,6/1/2022,1,71.2300033569336,,,0,
2/13/2015,12/1/2022,1,71.3399963378906,,,0,
2/13/2015,6/1/2023,1,71.3399963378906,,,0,
2/13/2015,12/1/2023,1,71.3399963378906,,,0,
2/13/2015,3/1/2015,3,1.97140002250671,1.98210000991821,1.91390001773834,78273,
2/13/2015,4/1/2015,3,1.92170000076294,1.92709994316101,1.87070000171661,68962,
2/13/2015,5/1/2015,3,1.91219997406006,1.91410005092621,1.87139999866486,37226,
2/13/2015,6/1/2015,3,1.91240000724792,1.91449999809265,1.86070001125336,29112,
2/13/2015,7/1/2015,3,1.9239000082016,1.92550003528595,1.88610005378723,9216,
2/13/2015,8/1/2015,3,1.93830001354218,1.94079995155334,1.90320003032684,4667,
2/13/2015,9/1/2015,3,1.95589995384216,1.95700001716614,1.92499995231628,4187,
2/13/2015,10/1/2015,3,1.9753999710083,1.97300004959106,1.94790005683899,2249,
2/13/2015,11/1/2015,3,1.99129998683929,1.99230003356934,1.96560001373291,1866,
2/13/2015,12/1/2015,3,2.00550007820129,2.00939989089966,1.96459996700287,5738,
2/13/2015,1/1/2016,3,2.01920008659363,2.02439999580383,1.97909998893738,982,
2/13/2015,2/1/2016,3,2.02329993247986,2.02620005607605,1.98710000514984,379,
2/13/2015,3/1/2016,3,2.01900005340576,2.02670001983643,1.98759996891022,351,
2/13/2015,4/1/2016,3,2.00710010528564,2.01550006866455,1.9811999797821,167,
2/13/2015,5/1/2016,3,2.00920009613037,2.01740002632141,1.98839998245239,160,
2/13/2015,6/1/2016,3,2.02040004730225,2.02950000762939,2.00950002670288,366,
2/13/2015,7/1/2016,3,2.0320999622345,2.03999996185303,2.02609992027283,112,
2/13/2015,8/1/2016,3,2.04559993743896,2.05599999427795,2.04999995231628,46,
2/13/2015,9/1/2016,3,2.05879998207092,2.06599998474121,2.05999994277954,173,
2/13/2015,10/1/2016,3,2.06970000267029,2.08049988746643,2.06750011444092,47,
2/13/2015,11/1/2016,3,2.0806999206543,2.09430003166199,2.07999992370605,120,
2/13/2015,12/1/2016,3,2.08960008621216,2.10400009155273,2.07599997520447,792,
2/13/2015,1/1/2017,3,2.09759998321533,2.11730003356934,2.09599995613098,49,
2/13/2015,2/1/2017,3,2.10260009765625,2.12389993667603,2.10759997367859,6,
2/13/2015,3/1/2017,3,2.10310006141663,2.10750007629395,2.10750007629395,3,
2/13/2015,4/1/2017,3,2.09960007667541,2.10500001907349,2.10500001907349,2,
2/13/2015,5/1/2017,3,2.09910011291504,2.10500001907349,2.10500001907349,1,
2/13/2015,6/1/2017,3,2.09910011291504,2.10500001907349,2.10500001907349,3,
2/13/2015,7/1/2017,3,2.10509991645813,2.10999989509583,2.10999989509583,5,
2/13/2015,8/1/2017,3,2.11560010910034,2.11999988555908,2.11999988555908,2,
2/13/2015,9/1/2017,3,2.12610006332397,2.13000011444092,2.13000011444092,2,
2/13/2015,10/1/2017,3,2.13660001754761,2.14000010490417,2.14000010490417,2,
2/13/2015,11/1/2017,3,2.14610004425049,,,0,
2/13/2015,12/1/2017,3,2.15459990501404,,,0,
2/13/2015,1/1/2018,3,2.15359997749329,,,0,
2/13/2015,2/1/2018,3,2.15260004997253,,,0,
2/13/2015,3/1/2018,3,2.15009999275208,,,0,
2/13/2015,4/1/2018,3,2.14459991455078,,,0,
2/13/2015,5/1/2018,3,2.14109992980957,,,0,
2/13/2015,6/1/2018,3,2.13860011100769,,,0,
2/13/2015,7/1/2018,3,2.13910007476807,,,0,
2/13/2015,8/1/2018,3,2.14409995079041,,,0,
2/13/2015,9/1/2018,3,2.14910006523132,,,0,
2/13/2015,10/1/2018,3,2.15409994125366,,,0,
2/13/2015,11/1/2018,3,2.15910005569458,,,0,
2/13/2015,12/1/2018,3,2.16310000419617,,,0,
2/13/2015,1/1/2019,3,2.16210007667541,,,0,
2/13/2015,3/1/2015,4,1.62619996070862,1.63670003414154,1.5974999666214,63908,
2/13/2015,4/1/2015,4,1.85909998416901,1.86880004405975,1.82840001583099,51260,
2/13/2015,5/1/2015,4,1.8746999502182,1.88580000400543,1.84850001335144,23835,
2/13/2015,6/1/2015,4,1.87569999694824,1.88849997520447,1.85000002384186,19793,
2/13/2015,7/1/2015,4,1.86960005760193,1.8827999830246,1.84309995174408,7554,
2/13/2015,8/1/2015,4,1.85490000247955,1.86179995536804,1.8289999961853,4693,
2/13/2015,9/1/2015,4,1.83060002326965,1.83770000934601,1.80350005626678,5025,
2/13/2015,10/1/2015,4,1.71350002288818,1.7257000207901,1.69280004501343,2076,
2/13/2015,11/1/2015,4,1.69089996814728,1.69589996337891,1.67279994487762,1519,
2/13/2015,12/1/2015,4,1.68009996414185,1.69389998912811,1.64859998226166,4395,
2/13/2015,1/1/2016,4,1.68879997730255,1.69910001754761,1.67879998683929,431,
2/13/2015,2/1/2016,4,1.70879995822907,1.71420001983643,1.70809996128082,53,
2/13/2015,3/1/2016,4,1.73489999771118,1.74430000782013,,4,
2/13/2015,4/1/2016,4,1.92890000343323,1.92809998989105,,3,
2/13/2015,5/1/2016,4,1.9433000087738,1.95669996738434,1.95669996738434,4,
2/13/2015,6/1/2016,4,1.94029998779297,1.95120000839233,1.93710005283356,4,
2/13/2015,7/1/2016,4,1.93029999732971,,,0,
2/13/2015,8/1/2016,4,1.91919994354248,,,0,
2/13/2015,9/1/2016,4,1.90409994125366,1.89499998092651,1.89499998092651,5,
2/13/2015,10/1/2016,4,1.79560005664825,1.78999996185303,1.78999996185303,33,
2/13/2015,11/1/2016,4,1.77960002422333,1.77499997615814,1.77499997615814,54,
2/13/2015,12/1/2016,4,1.77509999275208,1.7820999622345,1.75499999523163,51,
2/13/2015,1/1/2017,4,1.77579998970032,,,0,
2/13/2015,2/1/2017,4,1.78310000896454,,,0,
2/13/2015,3/1/2017,4,1.7930999994278,,,0,
2/13/2015,4/1/2017,4,1.94210004806519,,,0,
2/13/2015,5/1/2017,4,1.93959999084473,,,0,
2/13/2015,6/1/2017,4,1.93099999427795,,,0,
2/13/2015,7/1/2017,4,1.9190000295639,,,0,
2/13/2015,8/1/2017,4,1.90400004386902,,,0,
2/13/2015,9/1/2017,4,1.88650000095367,,,0,
2/13/2015,10/1/2017,4,1.78649997711182,,,0,
2/13/2015,11/1/2017,4,1.76489996910095,,,0,
2/13/2015,12/1/2017,4,1.75329995155334,,,0,
2/13/2015,1/1/2018,4,1.74880003929138,,,0,
2/13/2015,2/1/2018,4,1.75380003452301,,,0,
2/17/2015,3/1/2015,1,53.5299987792969,54.1500015258789,50.810001373291,516363,
2/17/2015,4/1/2015,1,54.2900009155273,54.9199981689453,51.6399993896484,278386,
2/17/2015,5/1/2015,1,55.5200004577637,56.0800018310547,52.9500007629395,107241,
2/17/2015,6/1/2015,1,56.7599983215332,57.2700004577637,54.2700004577637,129155,
2/17/2015,7/1/2015,1,57.9799995422363,58.3699989318848,55.5999984741211,45512,
2/17/2015,8/1/2015,1,59.0200004577637,59.2400016784668,56.7999992370605,29328,
2/17/2015,9/1/2015,1,59.8300018310547,59.9199981689453,57.6599998474121,56339,
2/17/2015,10/1/2015,1,60.4599990844727,60.5900001525879,58.5299987792969,16768,
2/17/2015,11/1/2015,1,60.9700012207031,61.1599998474121,59,7687,
2/17/2015,12/1/2015,1,61.4300003051758,61.8199996948242,59.5099983215332,82970,
2/17/2015,1/1/2016,1,61.8400001525879,61.9599990844727,60.0900001525879,3596,
2/17/2015,2/1/2016,1,62.25,62.4099998474121,60.4799995422363,2226,
2/17/2015,3/1/2016,1,62.6500015258789,62.8400001525879,60.9000015258789,5534,
2/17/2015,4/1/2016,1,63,63.1500015258789,61.3300018310547,771,
2/17/2015,5/1/2016,1,63.2999992370606,63.4799995422363,61.6800003051758,594,
2/17/2015,6/1/2016,1,63.5999984741211,63.8300018310547,61.9099998474121,14780,
2/17/2015,7/1/2016,1,63.7999992370605,63.7999992370605,62.5200004577637,475,
2/17/2015,8/1/2016,1,64.0299987792969,64.0699996948242,62.7299995422363,289,
2/17/2015,9/1/2016,1,64.2399978637695,64.3399963378906,62.9700012207031,779,
2/17/2015,10/1/2016,1,64.4499969482422,64.3899993896484,63.5099983215332,78,
2/17/2015,11/1/2016,1,64.6800003051758,,63.7799987792969,201,
2/17/2015,12/1/2016,1,64.9100036621094,65.1999969482422,63.6599998474121,17949,
2/17/2015,1/1/2017,1,65,,64.3099975585938,182,
2/17/2015,2/1/2017,1,65.0899963378906,,64.4800033569336,72,
2/17/2015,3/1/2017,1,65.1900024414063,,64.7300033569336,26,
2/17/2015,4/1/2017,1,65.3199996948242,,,0,
2/17/2015,5/1/2017,1,65.4599990844727,,,0,
2/17/2015,6/1/2017,1,65.6100006103516,,,379,
2/17/2015,7/1/2017,1,65.629997253418,,,0,
2/17/2015,8/1/2017,1,65.7399978637695,,,0,
2/17/2015,9/1/2017,1,65.870002746582,,,0,
2/17/2015,10/1/2017,1,66.0199966430664,,,0,
2/17/2015,11/1/2017,1,66.1800003051758,,,0,
2/17/2015,12/1/2017,1,66.3499984741211,67.0800018310547,65.7799987792969,4083,
2/17/2015,1/1/2018,1,66.370002746582,,,9,
2/17/2015,2/1/2018,1,66.4300003051758,,,9,
2/17/2015,3/1/2018,1,66.5199966430664,,,9,
2/17/2015,4/1/2018,1,66.620002746582,,,9,
2/17/2015,5/1/2018,1,66.7399978637695,,,9,
2/17/2015,6/1/2018,1,66.870002746582,,,9,
2/17/2015,7/1/2018,1,66.9499969482422,,,9,
2/17/2015,8/1/2018,1,67.0699996948242,,,9,
2/17/2015,9/1/2018,1,67.2099990844727,,,9,
2/17/2015,10/1/2018,1,67.379997253418,,,9,
2/17/2015,11/1/2018,1,67.5599975585938,,,9,
2/17/2015,12/1/2018,1,67.75,68.6900024414063,67.5100021362305,651,
2/17/2015,1/1/2019,1,67.8000030517578,,,0,
2/17/2015,2/1/2019,1,67.8600006103516,,,0,
2/17/2015,3/1/2019,1,67.9300003051758,,,0,
2/17/2015,4/1/2019,1,68.0199966430664,,,0,
2/17/2015,5/1/2019,1,68.129997253418,,,0,
2/17/2015,6/1/2019,1,68.2600021362305,,,0,
2/17/2015,7/1/2019,1,68.3399963378906,,,0,
2/17/2015,8/1/2019,1,68.4599990844727,,,0,
2/17/2015,9/1/2019,1,68.5999984741211,,,0,
2/17/2015,10/1/2019,1,68.7600021362305,,,0,
2/17/2015,11/1/2019,1,68.9400024414063,,,0,
2/17/2015,12/1/2019,1,69.1399993896484,69.8199996948242,69.1500015258789,39,
2/17/2015,1/1/2020,1,69.1999969482422,,,0,
2/17/2015,2/1/2020,1,69.2699966430664,,,0,
2/17/2015,3/1/2020,1,69.3399963378906,,,0,
2/17/2015,4/1/2020,1,69.4199981689453,,,0,
2/17/2015,5/1/2020,1,69.5199966430664,,,0,
2/17/2015,6/1/2020,1,69.6399993896484,,,0,
2/17/2015,7/1/2020,1,69.6800003051758,,,0,
2/17/2015,8/1/2020,1,69.75,,,0,
2/17/2015,9/1/2020,1,69.8399963378906,,,0,
2/17/2015,10/1/2020,1,69.9400024414063,,,0,
2/17/2015,11/1/2020,1,70.0400009155274,,,0,
2/17/2015,12/1/2020,1,70.1600036621094,70.620002746582,,2,
2/17/2015,6/1/2021,1,70.4599990844727,,,0,
2/17/2015,12/1/2021,1,70.7600021362305,71.4499969482422,71.4400024414063,3,
2/17/2015,6/1/2022,1,70.870002746582,,,0,
2/17/2015,12/1/2022,1,70.9800033569336,,,0,
2/17/2015,6/1/2023,1,70.9800033569336,,,0,
2/17/2015,12/1/2023,1,70.9800033569336,,,0,
2/17/2015,3/1/2015,3,1.97739994525909,2.0032000541687,1.9378000497818,69310,
2/17/2015,4/1/2015,3,1.92050004005432,1.94159996509552,1.87909996509552,54288,
2/17/2015,5/1/2015,3,1.91219997406006,1.92499995231628,1.87100005149841,21290,
2/17/2015,6/1/2015,3,1.91349995136261,1.92820000648499,1.87129998207092,23074,
2/17/2015,7/1/2015,3,1.92519998550415,1.93599998950958,1.88530004024506,6625,
2/17/2015,8/1/2015,3,1.9400999546051,1.95019996166229,1.90129995346069,4087,
2/17/2015,9/1/2015,3,1.95879995822907,1.96510004997253,1.91890001296997,3388,
2/17/2015,10/1/2015,3,1.97950005531311,1.98160004615784,1.94350004196167,1560,
2/17/2015,11/1/2015,3,1.99689996242523,2.00460004806519,1.96249997615814,1145,
2/17/2015,12/1/2015,3,2.01250004768372,2.02279996871948,1.97580003738403,3946,
2/17/2015,1/1/2016,3,2.02679991722107,2.03679990768433,1.99160003662109,634,
2/17/2015,2/1/2016,3,2.0297999382019,2.04019999504089,1.9967999458313,378,
2/17/2015,3/1/2016,3,2.02430009841919,2.03480005264282,1.99279999732971,179,
2/17/2015,4/1/2016,3,2.01160001754761,2.02169990539551,1.98169994354248,102,
2/17/2015,5/1/2016,3,2.01309990882874,2.02259993553162,1.98459994792938,80,
2/17/2015,6/1/2016,3,2.02369999885559,2.03239989280701,1.9922000169754,185,
2/17/2015,7/1/2016,3,2.03449988365173,2.03839993476868,2.01169991493225,50,
2/17/2015,8/1/2016,3,2.04780006408691,2.05069994926453,2.02880001068115,38,
2/17/2015,9/1/2016,3,2.06100010871887,2.06340003013611,2.04239988327026,85,
2/17/2015,10/1/2016,3,2.07179999351501,2.08500003814697,2.05489993095398,55,
2/17/2015,11/1/2016,3,2.08270001411438,2.08330011367798,2.06480002403259,23,
2/17/2015,12/1/2016,3,2.09159994125366,2.09999990463257,2.06599998474121,354,
2/17/2015,1/1/2017,3,2.09940004348755,2.09820008277893,2.08299994468689,2,
2/17/2015,2/1/2017,3,2.10439991950989,,,2,
2/17/2015,3/1/2017,3,2.10489988327026,,,2,
2/17/2015,4/1/2017,3,2.10139989852905,,,2,
2/17/2015,5/1/2017,3,2.10089993476868,,,1,
2/17/2015,6/1/2017,3,2.10089993476868,,,0,
2/17/2015,7/1/2017,3,2.10689997673035,,,0,
2/17/2015,8/1/2017,3,2.11739993095398,,,0,
2/17/2015,9/1/2017,3,2.12789988517761,,,0,
2/17/2015,10/1/2017,3,2.13840007781982,,,0,
2/17/2015,11/1/2017,3,2.1479001045227,,,0,
2/17/2015,12/1/2017,3,2.15639996528625,,,0,
2/17/2015,1/1/2018,3,2.1554000377655,,,0,
2/17/2015,2/1/2018,3,2.15440011024475,,,0,
2/17/2015,3/1/2018,3,2.15190005302429,,,0,
2/17/2015,4/1/2018,3,2.146399974823,,,0,
2/17/2015,5/1/2018,3,2.14289999008179,,,0,
2/17/2015,6/1/2018,3,2.14039993286133,,,0,
2/17/2015,7/1/2018,3,2.1408998966217,,,0,
2/17/2015,8/1/2018,3,2.14590001106262,,,0,
2/17/2015,9/1/2018,3,2.15089988708496,,,0,
2/17/2015,10/1/2018,3,2.15590000152588,,,0,
2/17/2015,11/1/2018,3,2.1609001159668,,,0,
2/17/2015,12/1/2018,3,2.16490006446838,,,0,
2/17/2015,1/1/2019,3,2.16389989852905,,,0,
2/17/2015,3/1/2015,4,1.59010004997253,1.65769994258881,1.57000005245209,59103,
2/17/2015,4/1/2015,4,1.83930003643036,1.88469994068146,1.81780004501343,55728,
2/17/2015,5/1/2015,4,1.85720002651215,1.89999997615814,1.83399999141693,25162,
2/17/2015,6/1/2015,4,1.86240005493164,1.90059995651245,1.83720004558563,18842,
2/17/2015,7/1/2015,4,1.86000001430511,1.88670003414154,1.832200050354,8173,
2/17/2015,8/1/2015,4,1.84769999980927,1.87720000743866,1.81930005550385,5714,
2/17/2015,9/1/2015,4,1.82630002498627,1.84350001811981,1.79670000076294,7376,
2/17/2015,10/1/2015,4,1.71099996566772,1.7331999540329,1.68089997768402,3104,
2/17/2015,11/1/2015,4,1.68929994106293,1.6933000087738,1.66199994087219,1915,
2/17/2015,12/1/2015,4,1.67960000038147,1.70169997215271,1.65020000934601,4309,
2/17/2015,1/1/2016,4,1.68949997425079,1.70389997959137,1.65989995002747,1033,
2/17/2015,2/1/2016,4,1.71099996566772,1.72130000591278,1.68040001392365,386,
2/17/2015,3/1/2016,4,1.7393000125885,1.74800002574921,1.70799994468689,197,
2/17/2015,4/1/2016,4,1.93330001831055,1.93410003185272,1.91410005092621,0,
2/17/2015,5/1/2016,4,1.94770002365112,,1.93550002574921,400,
2/17/2015,6/1/2016,4,1.94470000267029,1.95210003852844,1.93029999732971,300,
2/17/2015,7/1/2016,4,1.93470001220703,,1.92750000953674,0,
2/17/2015,8/1/2016,4,1.9235999584198,,1.91820001602173,0,
2/17/2015,9/1/2016,4,1.90849995613098,,1.90349996089935,32,
2/17/2015,10/1/2016,4,1.79649996757507,1.80280005931854,1.79170000553131,36,
2/17/2015,11/1/2016,4,1.78050005435944,,,4,
2/17/2015,12/1/2016,4,1.77600002288818,1.78310000896454,1.7525999546051,279,
2/17/2015,1/1/2017,4,1.77670001983643,,,0,
2/17/2015,2/1/2017,4,1.78400003910065,,,0,
2/17/2015,3/1/2017,4,1.7940000295639,,,0,
2/17/2015,4/1/2017,4,1.942999958992,,,0,
2/17/2015,5/1/2017,4,1.94050002098084,,,0,
2/17/2015,6/1/2017,4,1.93190002441406,,,0,
2/17/2015,7/1/2017,4,1.91989994049072,,,0,
2/17/2015,8/1/2017,4,1.90489995479584,,,0,
2/17/2015,9/1/2017,4,1.88740003108978,,,0,
2/17/2015,10/1/2017,4,1.78740000724792,,,0,
2/17/2015,11/1/2017,4,1.76579999923706,,,0,
2/17/2015,12/1/2017,4,1.75419998168945,,,0,
2/17/2015,1/1/2018,4,1.7496999502182,,,0,
2/17/2015,2/1/2018,4,1.75469994544983,,,0,
2/18/2015,3/1/2015,1,52.1399993896484,53.4099998474121,50.3199996948242,257476,
2/18/2015,4/1/2015,1,52.8199996948242,54.2200012207031,51,280306,
2/18/2015,5/1/2015,1,53.9700012207031,55.439998626709,52.2200012207031,81477,
2/18/2015,6/1/2015,1,55.189998626709,56.6699981689453,53.4900016784668,87451,
2/18/2015,7/1/2015,1,56.4099998474121,57.9000015258789,54.7799987792969,23944,
2/18/2015,8/1/2015,1,57.4599990844727,58.8899993896484,55.9700012207031,14449,
2/18/2015,9/1/2015,1,58.2799987792969,59.6399993896484,56.8199996948242,21450,
2/18/2015,10/1/2015,1,58.9099998474121,60.2200012207031,57.9599990844727,5753,
2/18/2015,11/1/2015,1,59.439998626709,60.5400009155273,58.4500007629395,6349,
2/18/2015,12/1/2015,1,59.9300003051758,61.2700004577637,58.5800018310547,50702,
2/18/2015,1/1/2016,1,60.3600006103516,61.310001373291,59.0699996948242,1639,
2/18/2015,2/1/2016,1,60.7999992370606,61.7200012207031,59.6699981689453,1324,
2/18/2015,3/1/2016,1,61.2400016784668,62.1399993896484,60.1599998474121,3134,
2/18/2015,4/1/2016,1,61.6399993896484,61.9000015258789,60.6500015258789,473,
2/18/2015,5/1/2016,1,62,,60.9300003051758,633,
2/18/2015,6/1/2016,1,62.3600006103516,63.2700004577637,61.3899993896484,8265,
2/18/2015,7/1/2016,1,62.5999984741211,,61.8400001525879,562,
2/18/2015,8/1/2016,1,62.8600006103516,,62.0800018310547,187,
2/18/2015,9/1/2016,1,63.1100006103516,64.0100021362305,62.9599990844727,642,
2/18/2015,10/1/2016,1,63.3600006103516,,62.8499984741211,109,
2/18/2015,11/1/2016,1,63.6199989318848,,63.1199989318848,188,
2/18/2015,12/1/2016,1,63.8699989318848,64.8099975585938,63,15972,
2/18/2015,1/1/2017,1,63.9900016784668,,63.6399993896484,60,
2/18/2015,2/1/2017,1,64.1100006103516,,63.7999992370605,13,
2/18/2015,3/1/2017,1,64.2399978637695,,64.0199966430664,240,
2/18/2015,4/1/2017,1,64.4000015258789,,,0,
2/18/2015,5/1/2017,1,64.5699996948242,,,0,
2/18/2015,6/1/2017,1,64.75,65.5,64.8499984741211,248,
2/18/2015,7/1/2017,1,64.8099975585938,,,0,
2/18/2015,8/1/2017,1,64.9499969482422,,,0,
2/18/2015,9/1/2017,1,65.1100006103516,,,0,
2/18/2015,10/1/2017,1,65.2900009155273,,,0,
2/18/2015,11/1/2017,1,65.4800033569336,,,0,
2/18/2015,12/1/2017,1,65.6800003051758,66.4899978637695,65.2600021362305,2583,
2/18/2015,1/1/2018,1,65.7200012207031,,,0,
2/18/2015,2/1/2018,1,65.7900009155273,,,0,
2/18/2015,3/1/2018,1,65.8899993896484,,,0,
2/18/2015,4/1/2018,1,66.0100021362305,,,0,
2/18/2015,5/1/2018,1,66.1399993896484,,,0,
2/18/2015,6/1/2018,1,66.2799987792969,,,3,
2/18/2015,7/1/2018,1,66.370002746582,,,0,
2/18/2015,8/1/2018,1,66.5,,,0,
2/18/2015,9/1/2018,1,66.6500015258789,,,0,
2/18/2015,10/1/2018,1,66.8300018310547,,,0,
2/18/2015,11/1/2018,1,67.0299987792969,,,0,
2/18/2015,12/1/2018,1,67.2399978637695,68,66.9800033569336,259,
2/18/2015,1/1/2019,1,67.3000030517578,,,0,
2/18/2015,2/1/2019,1,67.370002746582,,,0,
2/18/2015,3/1/2019,1,67.4599990844727,,,0,
2/18/2015,4/1/2019,1,67.5699996948242,,,0,
2/18/2015,5/1/2019,1,67.6999969482422,,,0,
2/18/2015,6/1/2019,1,67.8499984741211,,,0,
2/18/2015,7/1/2019,1,67.9499969482422,,,0,
2/18/2015,8/1/2019,1,68.0899963378906,,,0,
2/18/2015,9/1/2019,1,68.25,,,0,
2/18/2015,10/1/2019,1,68.4300003051758,,,0,
2/18/2015,11/1/2019,1,68.620002746582,,,0,
2/18/2015,12/1/2019,1,68.8300018310547,69.2699966430664,68.6900024414063,31,
2/18/2015,1/1/2020,1,68.9000015258789,,,0,
2/18/2015,2/1/2020,1,68.9700012207031,,,0,
2/18/2015,3/1/2020,1,69.0500030517578,,,0,
2/18/2015,4/1/2020,1,69.1399993896484,,,0,
2/18/2015,5/1/2020,1,69.25,,,0,
2/18/2015,6/1/2020,1,69.370002746582,,,0,
2/18/2015,7/1/2020,1,69.4199981689453,,,0,
2/18/2015,8/1/2020,1,69.4899978637695,,,0,
2/18/2015,9/1/2020,1,69.5899963378906,,,0,
2/18/2015,10/1/2020,1,69.6999969482422,,,0,
2/18/2015,11/1/2020,1,69.8099975585938,,,0,
2/18/2015,12/1/2020,1,69.9400024414063,,,0,
2/18/2015,6/1/2021,1,70.2399978637695,,,0,
2/18/2015,12/1/2021,1,70.5400009155273,,,0,
2/18/2015,6/1/2022,1,70.6500015258789,,,0,
2/18/2015,12/1/2022,1,70.7600021362305,,,0,
2/18/2015,6/1/2023,1,70.7600021362305,,,0,
2/18/2015,12/1/2023,1,70.7600021362305,,,0,
2/18/2015,3/1/2015,3,1.95940005779266,1.97650003433228,1.93369996547699,56837,
2/18/2015,4/1/2015,3,1.88559997081757,1.91649997234344,1.85199999809265,67272,
2/18/2015,5/1/2015,3,1.87600004673004,1.90569996833801,1.84469997882843,24472,
2/18/2015,6/1/2015,3,1.87660002708435,1.91059994697571,1.8445999622345,21485,
2/18/2015,7/1/2015,3,1.88549995422363,1.9210000038147,1.86000001430511,9511,
2/18/2015,8/1/2015,3,1.89839994907379,1.92719995975494,1.87999999523163,5712,
2/18/2015,9/1/2015,3,1.91670000553131,1.95580005645752,1.89999997615814,5202,
2/18/2015,10/1/2015,3,1.93809998035431,1.97230005264282,1.9264999628067,2624,
2/18/2015,11/1/2015,3,1.95700001716614,1.98440003395081,1.94149994850159,1950,
2/18/2015,12/1/2015,3,1.97420001029968,2.00970005989075,1.95179998874664,5418,
2/18/2015,1/1/2016,3,1.98909997940063,2.0064001083374,1.96840000152588,1222,
2/18/2015,2/1/2016,3,1.99310004711151,2.02099990844727,1.97440004348755,664,
2/18/2015,3/1/2016,3,1.98849999904633,2.01349997520447,1.96860003471375,311,
2/18/2015,4/1/2016,3,1.97640001773834,2.00250005722046,1.95729994773865,225,
2/18/2015,5/1/2016,3,1.97790002822876,2.00250005722046,1.9592000246048,182,
2/18/2015,6/1/2016,3,1.98860001564026,2.01469993591309,1.97140002250671,296,
2/18/2015,7/1/2016,3,1.99950003623962,2.03220009803772,1.98790001869202,187,
2/18/2015,8/1/2016,3,2.01270008087158,,2.00399994850159,280,
2/18/2015,9/1/2016,3,2.02670001983643,,2.01959991455078,197,
2/18/2015,10/1/2016,3,2.03780007362366,,2.03099989891052,32,
2/18/2015,11/1/2016,3,2.04889988899231,2.04999995231628,2.04419994354248,138,
2/18/2015,12/1/2016,3,2.05819988250732,2.08489990234375,2.04419994354248,253,
2/18/2015,1/1/2017,3,2.06609988212585,,2.06780004501343,0,
2/18/2015,2/1/2017,3,2.07109999656677,,2.08489990234375,11,
2/18/2015,3/1/2017,3,2.0706000328064,,2.08559989929199,21,
2/18/2015,4/1/2017,3,2.0631000995636,2.07999992370605,2.07809996604919,11,
2/18/2015,5/1/2017,3,2.06259989738464,,2.09549999237061,0,
2/18/2015,6/1/2017,3,2.06259989738464,,,0,
2/18/2015,7/1/2017,3,2.06859993934631,,,0,
2/18/2015,8/1/2017,3,2.07909989356995,,,0,
2/18/2015,9/1/2017,3,2.08960008621216,,,0,
2/18/2015,10/1/2017,3,2.10010004043579,,,0,
2/18/2015,11/1/2017,3,2.10960006713867,,,0,
2/18/2015,12/1/2017,3,2.11809992790222,,2.10560011863708,0,
2/18/2015,1/1/2018,3,2.11710000038147,,,0,
2/18/2015,2/1/2018,3,2.11610007286072,,,0,
2/18/2015,3/1/2018,3,2.11360001564026,,,0,
2/18/2015,4/1/2018,3,2.10809993743896,,,0,
2/18/2015,5/1/2018,3,2.10459995269775,,,0,
2/18/2015,6/1/2018,3,2.10209989547729,,,0,
2/18/2015,7/1/2018,3,2.10260009765625,,,0,
2/18/2015,8/1/2018,3,2.10759997367859,,,0,
2/18/2015,9/1/2018,3,2.11260008811951,,,0,
2/18/2015,10/1/2018,3,2.11759996414185,,,0,
2/18/2015,11/1/2018,3,2.12260007858276,,,0,
2/18/2015,12/1/2018,3,2.12660002708435,,,0,
2/18/2015,1/1/2019,3,2.1256000995636,,,0,
2/18/2015,3/1/2015,4,1.57360005378723,1.58669996261597,1.54149997234344,47983,
2/18/2015,4/1/2015,4,1.81669998168945,1.83440005779266,1.7956999540329,61899,
2/18/2015,5/1/2015,4,1.83019995689392,1.85020005702972,1.81050002574921,24795,
2/18/2015,6/1/2015,4,1.832200050354,1.85459995269775,1.8125,23898,
2/18/2015,7/1/2015,4,1.82669997215271,1.84899997711182,1.80750000476837,12115,
2/18/2015,8/1/2015,4,1.81319999694824,1.84039998054504,1.7960000038147,6554,
2/18/2015,9/1/2015,4,1.79170000553131,1.817999958992,1.78359997272491,6155,
2/18/2015,10/1/2015,4,1.67729997634888,1.70229995250702,1.66419994831085,2815,
2/18/2015,11/1/2015,4,1.65590000152588,1.68130004405975,1.65989995002747,1728,
2/18/2015,12/1/2015,4,1.64600002765656,1.6742000579834,1.62650001049042,4107,
2/18/2015,1/1/2016,4,1.65600001811981,1.67170000076294,1.64040005207062,718,
2/18/2015,2/1/2016,4,1.67569994926453,1.68449997901917,1.6628999710083,91,
2/18/2015,3/1/2016,4,1.70360004901886,,1.68889999389648,44,
2/18/2015,4/1/2016,4,1.89779996871948,,1.8934999704361,9,
2/18/2015,5/1/2016,4,1.91219997406006,,1.91089999675751,106,
2/18/2015,6/1/2016,4,1.90919995307922,,1.89999997615814,57,
2/18/2015,7/1/2016,4,1.89909994602203,,1.90400004386902,4,
2/18/2015,8/1/2016,4,1.88789999485016,,1.89530003070831,8,
2/18/2015,9/1/2016,4,1.87279999256134,,1.88020002841949,9,
2/18/2015,10/1/2016,4,1.76080000400543,,1.76839995384216,27,
2/18/2015,11/1/2016,4,1.74380004405975,,1.75220000743866,53,
2/18/2015,12/1/2016,4,1.73629999160767,1.73740005493164,1.72889995574951,167,
2/18/2015,1/1/2017,4,1.73430001735687,,1.74170005321503,63,
2/18/2015,2/1/2017,4,1.74160003662109,,,4,
2/18/2015,3/1/2017,4,1.75160002708435,,,0,
2/18/2015,4/1/2017,4,1.90059995651245,,,0,
2/18/2015,5/1/2017,4,1.89810001850128,,,0,
2/18/2015,6/1/2017,4,1.88950002193451,,,0,
2/18/2015,7/1/2017,4,1.87750005722046,,,0,
2/18/2015,8/1/2017,4,1.86249995231628,,,0,
2/18/2015,9/1/2017,4,1.84500002861023,,,0,
2/18/2015,10/1/2017,4,1.74500000476837,,,0,
2/18/2015,11/1/2017,4,1.72339999675751,,,0,
2/18/2015,12/1/2017,4,1.7117999792099,,,0,
2/18/2015,1/1/2018,4,1.70729994773865,,,0,
2/18/2015,2/1/2018,4,1.71229994297028,,,0,
2/19/2015,3/1/2015,1,51.1599998474121,52.1399993896484,49.1500015258789,125210,
2/19/2015,4/1/2015,1,51.8300018310547,52.7200012207031,49.8199996948242,554332,
2/19/2015,5/1/2015,1,53,53.8600006103516,50.9900016784668,109169,
2/19/2015,6/1/2015,1,54.2200012207031,55.0499992370605,52.2400016784668,106208,
2/19/2015,7/1/2015,1,55.4599990844727,56.25,53.5,40950,
2/19/2015,8/1/2015,1,56.5299987792969,57.25,54.7099990844727,23688,
2/19/2015,9/1/2015,1,57.3400001525879,58.0200004577637,55.5499992370605,31812,
2/19/2015,10/1/2015,1,57.9500007629395,58.5999984741211,56.310001373291,12965,
2/19/2015,11/1/2015,1,58.4799995422363,59.1399993896484,56.9700012207031,9266,
2/19/2015,12/1/2015,1,58.9799995422363,59.7299995422363,57.4000015258789,68826,
2/19/2015,1/1/2016,1,59.4099998474121,59.8400001525879,58,2058,
2/19/2015,2/1/2016,1,59.8400001525879,60.5099983215332,58.5699996948242,1108,
2/19/2015,3/1/2016,1,60.2599983215332,60.9199981689453,58.9599990844727,3134,
2/19/2015,4/1/2016,1,60.6399993896484,61.25,59.4500007629395,550,
2/19/2015,5/1/2016,1,60.9799995422363,,59.8699989318848,537,
2/19/2015,6/1/2016,1,61.3199996948242,61.9300003051758,60.2000007629395,9402,
2/19/2015,7/1/2016,1,61.560001373291,,60.7900009155273,723,
2/19/2015,8/1/2016,1,61.8199996948242,,61,527,
2/19/2015,9/1/2016,1,62.0800018310547,,61.8800010681152,1333,
2/19/2015,10/1/2016,1,62.3300018310547,62.060001373291,61.5400009155273,332,
2/19/2015,11/1/2016,1,62.5900001525879,,61.9900016784668,524,
2/19/2015,12/1/2016,1,62.8600006103516,63.5999984741211,61.8699989318848,21516,
2/19/2015,1/1/2017,1,63,63.3699989318848,62.5200004577637,510,
2/19/2015,2/1/2017,1,63.1399993896484,,62.689998626709,60,
2/19/2015,3/1/2017,1,63.2900009155273,,62.9500007629395,258,
2/19/2015,4/1/2017,1,63.4700012207031,,,100,
2/19/2015,5/1/2017,1,63.6599998474121,,,0,
2/19/2015,6/1/2017,1,63.8600006103516,,,5061,
2/19/2015,7/1/2017,1,63.9199981689453,,,0,
2/19/2015,8/1/2017,1,64.0599975585937,,,0,
2/19/2015,9/1/2017,1,64.2200012207031,,,31,
2/19/2015,10/1/2017,1,64.4000015258789,,,0,
2/19/2015,11/1/2017,1,64.5899963378906,,,0,
2/19/2015,12/1/2017,1,64.7900009155273,65.4599990844727,64.2600021362305,5123,
2/19/2015,1/1/2018,1,64.8399963378906,,,0,
2/19/2015,2/1/2018,1,64.9199981689453,,,0,
2/19/2015,3/1/2018,1,65.0299987792969,,,0,
2/19/2015,4/1/2018,1,65.1600036621094,,,0,
2/19/2015,5/1/2018,1,65.3099975585937,,,0,
2/19/2015,6/1/2018,1,65.4700012207031,,,113,
2/19/2015,7/1/2018,1,65.5800018310547,,,0,
2/19/2015,8/1/2018,1,65.7300033569336,,,0,
2/19/2015,9/1/2018,1,65.9000015258789,,,0,
2/19/2015,10/1/2018,1,66.0899963378906,,,0,
2/19/2015,11/1/2018,1,66.3000030517578,,,0,
2/19/2015,12/1/2018,1,66.5199966430664,66.6999969482422,66.3099975585938,1117,
2/19/2015,1/1/2019,1,66.5899963378906,,,0,
2/19/2015,2/1/2019,1,66.6699981689453,,,0,
2/19/2015,3/1/2019,1,66.7699966430664,,,0,
2/19/2015,4/1/2019,1,66.8899993896484,,,0,
2/19/2015,5/1/2019,1,67.0299987792969,,,0,
2/19/2015,6/1/2019,1,67.1800003051758,,,0,
2/19/2015,7/1/2019,1,67.2900009155273,,,0,
2/19/2015,8/1/2019,1,67.4400024414063,,,0,
2/19/2015,9/1/2019,1,67.6100006103516,,,0,
2/19/2015,10/1/2019,1,67.8000030517578,,,0,
2/19/2015,11/1/2019,1,68,,,0,
2/19/2015,12/1/2019,1,68.2200012207031,67.9499969482422,67.9499969482422,91,
2/19/2015,1/1/2020,1,68.2900009155273,,,0,
2/19/2015,2/1/2020,1,68.370002746582,,,0,
2/19/2015,3/1/2020,1,68.4599990844727,,,0,
2/19/2015,4/1/2020,1,68.5599975585938,,,0,
2/19/2015,5/1/2020,1,68.6800003051758,,,0,
2/19/2015,6/1/2020,1,68.8099975585938,,,0,
2/19/2015,7/1/2020,1,68.870002746582,,,0,
2/19/2015,8/1/2020,1,68.9499969482422,,,0,
2/19/2015,9/1/2020,1,69.0500030517578,,,0,
2/19/2015,10/1/2020,1,69.1699981689453,,,0,
2/19/2015,11/1/2020,1,69.2900009155273,,,0,
2/19/2015,12/1/2020,1,69.4300003051758,,69.8199996948242,0,
2/19/2015,6/1/2021,1,69.7300033569336,,,0,
2/19/2015,12/1/2021,1,70.0299987792969,,,0,
2/19/2015,6/1/2022,1,70.1399993896484,,,0,
2/19/2015,12/1/2022,1,70.25,,,0,
2/19/2015,6/1/2023,1,70.25,,,0,
2/19/2015,12/1/2023,1,70.25,,,0,
2/19/2015,3/1/2015,3,1.99380004405975,2.00950002670288,1.91939997673035,43293,
2/19/2015,4/1/2015,3,1.88460004329681,1.89999997615814,1.8257999420166,76082,
2/19/2015,5/1/2015,3,1.86810004711151,1.88359999656677,1.81400001049042,28888,
2/19/2015,6/1/2015,3,1.86829996109009,1.88399994373322,1.81529998779297,22633,
2/19/2015,7/1/2015,3,1.87769997119904,1.8918000459671,1.83340001106262,5551,
2/19/2015,8/1/2015,3,1.89059996604919,1.90460002422333,1.84370005130768,3867,
2/19/2015,9/1/2015,3,1.90820002555847,1.92190003395081,1.86419999599457,4010,
2/19/2015,10/1/2015,3,1.92850005626678,1.93330001831055,1.88639998435974,1653,
2/19/2015,11/1/2015,3,1.94640004634857,1.95550000667572,1.90960001945496,1390,
2/19/2015,12/1/2015,3,1.96300005912781,1.97800004482269,1.92009997367859,6494,
2/19/2015,1/1/2016,3,1.97850000858307,1.99290001392365,1.93710005283356,649,
2/19/2015,2/1/2016,3,1.98269999027252,1.9967999458313,1.94149994850159,366,
2/19/2015,3/1/2016,3,1.97809994220734,1.9922000169754,1.93939995765686,384,
2/19/2015,4/1/2016,3,1.96630001068115,1.980299949646,1.92879998683929,329,
2/19/2015,5/1/2016,3,1.96809995174408,1.98199999332428,1.93229997158051,97,
2/19/2015,6/1/2016,3,1.97880005836487,1.99109995365143,1.94550001621246,209,
2/19/2015,7/1/2016,3,1.98950004577637,1.99870002269745,1.96060001850128,138,
2/19/2015,8/1/2016,3,2.00270009040833,2.01220011711121,1.97650003433228,135,
2/19/2015,9/1/2016,3,2.01719999313354,2.02800011634827,1.99070000648499,137,
2/19/2015,10/1/2016,3,2.0278000831604,2.03830003738403,2.00390005111694,42,
2/19/2015,11/1/2016,3,2.03880000114441,2.04550004005432,2.01579999923706,64,
2/19/2015,12/1/2016,3,2.04780006408691,2.05640006065369,2.01760005950928,886,
2/19/2015,1/1/2017,3,2.05489993095398,2.06399989128113,2.04460000991821,32,
2/19/2015,2/1/2017,3,2.0599000453949,,2.06290006637573,0,
2/19/2015,3/1/2017,3,2.05940008163452,,,0,
2/19/2015,4/1/2017,3,2.05189990997314,,,0,
2/19/2015,5/1/2017,3,2.05139994621277,,,0,
2/19/2015,6/1/2017,3,2.05139994621277,,,0,
2/19/2015,7/1/2017,3,2.05739998817444,,,0,
2/19/2015,8/1/2017,3,2.06789994239807,,,0,
2/19/2015,9/1/2017,3,2.0783998966217,,,0,
2/19/2015,10/1/2017,3,2.08890008926392,,,0,
2/19/2015,11/1/2017,3,2.0984001159668,,,0,
2/19/2015,12/1/2017,3,2.10689997673035,2.11980009078979,2.10509991645813,236,
2/19/2015,1/1/2018,3,2.10590004920959,,,0,
2/19/2015,2/1/2018,3,2.10489988327026,,,0,
2/19/2015,3/1/2018,3,2.10240006446838,,,0,
2/19/2015,4/1/2018,3,2.09689998626709,,,0,
2/19/2015,5/1/2018,3,2.09340000152588,,,0,
2/19/2015,6/1/2018,3,2.09089994430542,,,0,
2/19/2015,7/1/2018,3,2.0913999080658,,,0,
2/19/2015,8/1/2018,3,2.09640002250671,,,0,
2/19/2015,9/1/2018,3,2.10139989852905,,,0,
2/19/2015,10/1/2018,3,2.10640001296997,,,0,
2/19/2015,11/1/2018,3,2.11139988899231,,,0,
2/19/2015,12/1/2018,3,2.11540007591248,,,0,
2/19/2015,1/1/2019,3,2.11439990997314,,,0,
2/19/2015,3/1/2015,4,1.61619997024536,1.61880004405975,1.51080000400543,37977,
2/19/2015,4/1/2015,4,1.83899998664856,1.84440004825592,1.75349998474121,68046,
2/19/2015,5/1/2015,4,1.84619998931885,1.85280001163483,1.76719999313355,28368,
2/19/2015,6/1/2015,4,1.84430003166199,1.85259997844696,1.77020001411438,21082,
2/19/2015,7/1/2015,4,1.83580005168915,1.84440004825592,1.76699995994568,6960,
2/19/2015,8/1/2015,4,1.82050001621246,1.82710003852844,1.75429999828339,4812,
2/19/2015,9/1/2015,4,1.79739999771118,1.80809998512268,1.74070000648499,6342,
2/19/2015,10/1/2015,4,1.67920005321503,1.68690001964569,1.62720000743866,3268,
2/19/2015,11/1/2015,4,1.6550999879837,1.65620005130768,1.6065000295639,1901,
2/19/2015,12/1/2015,4,1.64240002632141,1.65320003032684,1.59039998054504,3650,
2/19/2015,1/1/2016,4,1.65009999275208,1.6603000164032,1.60420000553131,574,
2/19/2015,2/1/2016,4,1.6686999797821,1.66470003128052,1.62609994411469,66,
2/19/2015,3/1/2016,4,1.69439995288849,1.70350003242493,1.65170001983643,56,
2/19/2015,4/1/2016,4,1.88680005073547,1.88259994983673,1.8610999584198,15,
2/19/2015,5/1/2016,4,1.90030002593994,1.90750002861023,1.87699997425079,321,
2/19/2015,6/1/2016,4,1.89730000495911,1.90890002250671,1.87349998950958,204,
2/19/2015,7/1/2016,4,1.88680005073547,,1.86749994754791,10,
2/19/2015,8/1/2016,4,1.87479996681213,,1.85800004005432,10,
2/19/2015,9/1/2016,4,1.8581999540329,,1.84300005435944,15,
2/19/2015,10/1/2016,4,1.74619996547699,,1.7311999797821,15,
2/19/2015,11/1/2016,4,1.72899997234344,,1.71749997138977,11,
2/19/2015,12/1/2016,4,1.72150003910065,1.72759997844696,1.69470000267029,21,
2/19/2015,1/1/2017,4,1.71949994564056,,,0,
2/19/2015,2/1/2017,4,1.72679996490479,,,0,
2/19/2015,3/1/2017,4,1.73679995536804,,,0,
2/19/2015,4/1/2017,4,1.88580000400543,,,0,
2/19/2015,5/1/2017,4,1.88329994678497,,,0,
2/19/2015,6/1/2017,4,1.8746999502182,,,0,
2/19/2015,7/1/2017,4,1.86269998550415,,,0,
2/19/2015,8/1/2017,4,1.84769999980927,,,0,
2/19/2015,9/1/2017,4,1.83019995689392,,,0,
2/19/2015,10/1/2017,4,1.73020005226135,,,0,
2/19/2015,11/1/2017,4,1.70860004425049,,,0,
2/19/2015,12/1/2017,4,1.69700002670288,,,0,
2/19/2015,1/1/2018,4,1.69249999523163,,,0,
2/19/2015,2/1/2018,4,1.69749999046326,,,0,
2/20/2015,3/1/2015,1,50.3400001525879,51.8499984741211,49.9099998474121,30637,
2/20/2015,4/1/2015,1,50.810001373291,52.4900016784668,50.7099990844727,366125,
2/20/2015,5/1/2015,1,52.0900001525879,53.6300010681152,51.9700012207031,86597,
2/20/2015,6/1/2015,1,53.4500007629395,54.8400001525879,53.2900009155273,75627,
2/20/2015,7/1/2015,1,54.8400001525879,55.939998626709,54.6500015258789,35056,
2/20/2015,8/1/2015,1,56.0699996948242,57.060001373291,55.8400001525879,22402,
2/20/2015,9/1/2015,1,57,57.8499984741211,56.7200012207031,22685,
2/20/2015,10/1/2015,1,57.7000007629395,58.3199996948242,57.3899993896484,8741,
2/20/2015,11/1/2015,1,58.2900009155273,58.9599990844727,58.1100006103516,5570,
2/20/2015,12/1/2015,1,58.8199996948242,59.5,58.4300003051758,41740,
2/20/2015,1/1/2016,1,59.2799987792969,59.8899993896484,59,1452,
2/20/2015,2/1/2016,1,59.7400016784668,60.2999992370606,59.4599990844727,976,
2/20/2015,3/1/2016,1,60.189998626709,60.7700004577637,59.8600006103516,2004,
2/20/2015,4/1/2016,1,60.6100006103516,61.0800018310547,60.2900009155273,316,
2/20/2015,5/1/2016,1,60.9900016784668,61.4199981689453,60.6500015258789,315,
2/20/2015,6/1/2016,1,61.3600006103516,61.7599983215332,60.939998626709,5601,
2/20/2015,7/1/2016,1,61.6399993896484,61.7400016784668,61.4900016784668,232,
2/20/2015,8/1/2016,1,61.9300003051758,62.1300010681152,61.6800003051758,166,
2/20/2015,9/1/2016,1,62.2299995422363,,,515,
2/20/2015,10/1/2016,1,62.5200004577637,62.4599990844727,,170,
2/20/2015,11/1/2016,1,62.810001373291,62.7700004577637,,251,
2/20/2015,12/1/2016,1,63.0999984741211,63.4099998474121,62.5299987792969,10538,
2/20/2015,1/1/2017,1,63.2599983215332,63.1100006103516,,53,
2/20/2015,2/1/2017,1,63.439998626709,63.25,,2,
2/20/2015,3/1/2017,1,63.6300010681152,63.3699989318848,,0,
2/20/2015,4/1/2017,1,63.8499984741211,,,0,
2/20/2015,5/1/2017,1,64.0800018310547,,,0,
2/20/2015,6/1/2017,1,64.3199996948242,,,52,
2/20/2015,7/1/2017,1,64.4100036621094,,,6,
2/20/2015,8/1/2017,1,64.5899963378906,,,0,
2/20/2015,9/1/2017,1,64.7900009155273,,,0,
2/20/2015,10/1/2017,1,65,,,0,
2/20/2015,11/1/2017,1,65.2200012207031,,,0,
2/20/2015,12/1/2017,1,65.4499969482422,65.5599975585938,64.7200012207031,1315,
2/20/2015,1/1/2018,1,65.5199966430664,,,0,
2/20/2015,2/1/2018,1,65.620002746582,,,0,
2/20/2015,3/1/2018,1,65.7600021362305,,,0,
2/20/2015,4/1/2018,1,65.9199981689453,,,0,
2/20/2015,5/1/2018,1,66.0899963378906,,,0,
2/20/2015,6/1/2018,1,66.2799987792969,,,0,
2/20/2015,7/1/2018,1,66.4199981689453,,,0,
2/20/2015,8/1/2018,1,66.5899963378906,,,0,
2/20/2015,9/1/2018,1,66.7900009155273,,,0,
2/20/2015,10/1/2018,1,67.0100021362305,,,0,
2/20/2015,11/1/2018,1,67.2399978637695,,,0,
2/20/2015,12/1/2018,1,67.4800033569336,67.6699981689453,67.0800018310547,427,
2/20/2015,1/1/2019,1,67.5599975585938,,,0,
2/20/2015,2/1/2019,1,67.6500015258789,,,0,
2/20/2015,3/1/2019,1,67.7600021362305,,,0,
2/20/2015,4/1/2019,1,67.8899993896484,,,0,
2/20/2015,5/1/2019,1,68.0299987792969,,,0,
2/20/2015,6/1/2019,1,68.1900024414063,,,200,
2/20/2015,7/1/2019,1,68.3099975585938,,,0,
2/20/2015,8/1/2019,1,68.4700012207031,,,0,
2/20/2015,9/1/2019,1,68.6500015258789,,,0,
2/20/2015,10/1/2019,1,68.8399963378906,,,0,
2/20/2015,11/1/2019,1,69.0500030517578,,,0,
2/20/2015,12/1/2019,1,69.2799987792969,69.1800003051758,68.5,133,
2/20/2015,1/1/2020,1,69.3600006103516,,,0,
2/20/2015,2/1/2020,1,69.4400024414063,,,0,
2/20/2015,3/1/2020,1,69.5400009155273,,,0,
2/20/2015,4/1/2020,1,69.6500015258789,,,0,
2/20/2015,5/1/2020,1,69.7699966430664,,,0,
2/20/2015,6/1/2020,1,69.9100036621094,,,126,
2/20/2015,7/1/2020,1,69.9800033569336,,,0,
2/20/2015,8/1/2020,1,70.0699996948242,,,0,
2/20/2015,9/1/2020,1,70.1699981689453,,,0,
2/20/2015,10/1/2020,1,70.2900009155273,,,0,
2/20/2015,11/1/2020,1,70.4199981689453,,,0,
2/20/2015,12/1/2020,1,70.5599975585938,70.3300018310547,70,23,
2/20/2015,6/1/2021,1,70.9300003051758,,,0,
2/20/2015,12/1/2021,1,71.2900009155274,70.8300018310547,,21,
2/20/2015,6/1/2022,1,71.4199981689453,,,0,
2/20/2015,12/1/2022,1,71.5400009155273,70.5800018310547,,5,
2/20/2015,6/1/2023,1,71.5400009155273,,,0,
2/20/2015,12/1/2023,1,71.5400009155273,70.5500030517578,,0,
2/20/2015,3/1/2015,3,2.11179995536804,2.13680005073547,1.99010002613068,41754,
2/20/2015,4/1/2015,3,1.91009998321533,1.93250000476837,1.87609994411469,103376,
2/20/2015,5/1/2015,3,1.87590003013611,1.89900004863739,1.86049997806549,54853,
2/20/2015,6/1/2015,3,1.87339997291565,1.89619994163513,1.85889995098114,29494,
2/20/2015,7/1/2015,3,1.88230001926422,1.90160000324249,1.86979997158051,8353,
2/20/2015,8/1/2015,3,1.89409995079041,1.91429996490479,1.88269996643066,4561,
2/20/2015,9/1/2015,3,1.91040003299713,1.92700004577637,1.89999997615814,3970,
2/20/2015,10/1/2015,3,1.93029999732971,1.94780004024506,1.92620003223419,2380,
2/20/2015,11/1/2015,3,1.9485000371933,1.96449995040894,1.94760000705719,1511,
2/20/2015,12/1/2015,3,1.96529996395111,1.98199999332428,1.95589995384216,6104,
2/20/2015,1/1/2016,3,1.98080003261566,1.99670004844666,1.97119998931885,926,
2/20/2015,2/1/2016,3,1.98500001430511,2.00069999694824,1.97549998760223,436,
2/20/2015,3/1/2016,3,1.98049998283386,1.99650001525879,1.97119998931885,859,
2/20/2015,4/1/2016,3,1.96840000152588,1.98450005054474,1.95969998836517,914,
2/20/2015,5/1/2016,3,1.97060000896454,1.98590004444122,1.96089994907379,419,
2/20/2015,6/1/2016,3,1.98129999637604,1.99639999866486,1.97409999370575,561,
2/20/2015,7/1/2016,3,1.99210000038147,2.00430011749268,1.98860001564026,31,
2/20/2015,8/1/2016,3,2.00559997558594,2.02480006217957,2.02279996871948,15,
2/20/2015,9/1/2016,3,2.02010011672974,2.02710008621216,,2,
2/20/2015,10/1/2016,3,2.03069996833801,2.03710007667541,,3,
2/20/2015,11/1/2016,3,2.04169988632202,2.05040001869202,2.03780007362366,14,
2/20/2015,12/1/2016,3,2.05069994926453,2.0631000995636,2.04099988937378,525,
2/20/2015,1/1/2017,3,2.05780005455017,2.05590009689331,2.0534999370575,8,
2/20/2015,2/1/2017,3,2.06279993057251,,,0,
2/20/2015,3/1/2017,3,2.06229996681213,,,0,
2/20/2015,4/1/2017,3,2.05480003356934,,,0,
2/20/2015,5/1/2017,3,2.05430006980896,,,0,
2/20/2015,6/1/2017,3,2.05430006980896,,,0,
2/20/2015,7/1/2017,3,2.06030011177063,,,0,
2/20/2015,8/1/2017,3,2.07080006599426,,,0,
2/20/2015,9/1/2017,3,2.0813000202179,,,0,
2/20/2015,10/1/2017,3,2.09179997444153,,,0,
2/20/2015,11/1/2017,3,2.10130000114441,,,0,
2/20/2015,12/1/2017,3,2.10980010032654,2.12520003318787,,95,
2/20/2015,1/1/2018,3,2.10879993438721,,,0,
2/20/2015,2/1/2018,3,2.10780000686645,,,0,
2/20/2015,3/1/2018,3,2.105299949646,,,0,
2/20/2015,4/1/2018,3,2.09980010986328,,,0,
2/20/2015,5/1/2018,3,2.09629988670349,,,0,
2/20/2015,6/1/2018,3,2.09380006790161,,,0,
2/20/2015,7/1/2018,3,2.09430003166199,,,0,
2/20/2015,8/1/2018,3,2.09929990768433,,,0,
2/20/2015,9/1/2018,3,2.10430002212524,,,0,
2/20/2015,10/1/2018,3,2.10929989814758,,,0,
2/20/2015,11/1/2018,3,2.1143000125885,,,0,
2/20/2015,12/1/2018,3,2.11829996109009,,,0,
2/20/2015,1/1/2019,3,2.11730003356934,,,0,
2/20/2015,3/1/2015,4,1.64069998264313,1.68120002746582,1.60479998588562,38513,
2/20/2015,4/1/2015,4,1.8416999578476,1.87890005111694,1.82599997520447,69835,
2/20/2015,5/1/2015,4,1.84819996356964,1.87999999523163,1.833899974823,30607,
2/20/2015,6/1/2015,4,1.84389996528626,1.87339997291565,1.83369994163513,23528,
2/20/2015,7/1/2015,4,1.83490002155304,1.86080002784729,1.8293000459671,9315,
2/20/2015,8/1/2015,4,1.81930005550385,1.84319996833801,1.80939996242523,5379,
2/20/2015,9/1/2015,4,1.79589998722076,1.81930005550385,1.78929996490479,6360,
2/20/2015,10/1/2015,4,1.67700004577637,1.6981999874115,1.6706999540329,3412,
2/20/2015,11/1/2015,4,1.65180003643036,1.67219996452332,1.64610004425049,2409,
2/20/2015,12/1/2015,4,1.63820004463196,1.65960001945496,1.63039994239807,3303,
2/20/2015,1/1/2016,4,1.64499998092651,1.66509997844696,1.63960003852844,121,
2/20/2015,2/1/2016,4,1.66359996795654,1.67690002918243,1.66270005702972,21,
2/20/2015,3/1/2016,4,1.69019997119904,1.7039999961853,1.68570005893707,22,
2/20/2015,4/1/2016,4,1.88339996337891,1.88870000839233,1.88030004501343,16,
2/20/2015,5/1/2016,4,1.89690005779266,1.91499996185303,1.89209997653961,21,
2/20/2015,6/1/2016,4,1.89390003681183,1.90579998493195,1.8885999917984,17,
2/20/2015,7/1/2016,4,1.88339996337891,,,6,
2/20/2015,8/1/2016,4,1.87139999866486,1.89129996299744,1.88520002365112,7,
2/20/2015,9/1/2016,4,1.85479998588562,,,3,
2/20/2015,10/1/2016,4,1.74279999732971,,,0,
2/20/2015,11/1/2016,4,1.72560000419617,,,0,
2/20/2015,12/1/2016,4,1.71809995174408,1.728600025177,1.7208000421524,0,
2/20/2015,1/1/2017,4,1.71609997749329,,,0,
2/20/2015,2/1/2017,4,1.72339999675751,,,0,
2/20/2015,3/1/2017,4,1.73339998722076,,,0,
2/20/2015,4/1/2017,4,1.88240003585815,,,0,
2/20/2015,5/1/2017,4,1.8798999786377,,,0,
2/20/2015,6/1/2017,4,1.87129998207092,,,0,
2/20/2015,7/1/2017,4,1.85930001735687,,,0,
2/20/2015,8/1/2017,4,1.84430003166199,,,0,
2/20/2015,9/1/2017,4,1.82679998874664,,,0,
2/20/2015,10/1/2017,4,1.72679996490479,,,0,
2/20/2015,11/1/2017,4,1.70519995689392,,,0,
2/20/2015,12/1/2017,4,1.6936000585556,,,0,
2/20/2015,1/1/2018,4,1.68910002708435,,,0,
2/20/2015,2/1/2018,4,1.69410002231598,,,0,
2/23/2015,4/1/2015,1,49.4500007629395,50.9900016784668,48.6699981689453,475396,
2/23/2015,5/1/2015,1,51.0099983215332,52.3199996948242,50.1100006103516,143887,
2/23/2015,6/1/2015,1,52.560001373291,53.7299995422363,51.5999984741211,124545,
2/23/2015,7/1/2015,1,54.060001373291,55.1300010681152,53.1300010681152,67835,
2/23/2015,8/1/2015,1,55.4000015258789,56.4300003051758,54.439998626709,37881,
2/23/2015,9/1/2015,1,56.439998626709,57.3300018310547,55.4599990844727,35208,
2/23/2015,10/1/2015,1,57.25,58.0099983215332,56.310001373291,14220,
2/23/2015,11/1/2015,1,57.939998626709,58.6399993896484,56.9700012207031,8469,
2/23/2015,12/1/2015,1,58.5699996948242,59.3800010681152,57.4799995422363,70082,
2/23/2015,1/1/2016,1,59.1199989318848,59.6399993896484,58.0900001525879,2862,
2/23/2015,2/1/2016,1,59.6599998474121,60.1599998474121,58.6100006103516,1317,
2/23/2015,3/1/2016,1,60.1800003051758,60.8600006103516,59.0499992370606,4445,
2/23/2015,4/1/2016,1,60.6500015258789,61.2200012207031,59.560001373291,664,
2/23/2015,5/1/2016,1,61.0499992370606,61.560001373291,59.9799995422363,518,
2/23/2015,6/1/2016,1,61.4300003051758,62.0099983215332,60.3400001525879,14080,
2/23/2015,7/1/2016,1,61.7200012207031,61.9500007629395,60.9500007629395,544,
2/23/2015,8/1/2016,1,62.0099983215332,62.3600006103516,61.1500015258789,563,
2/23/2015,9/1/2016,1,62.2900009155273,,62.1100006103516,828,
2/23/2015,10/1/2016,1,62.5699996948242,62.6800003051758,62.0099983215332,128,
2/23/2015,11/1/2016,1,62.8600006103516,63.0499992370605,62.2900009155273,171,
2/23/2015,12/1/2016,1,63.1399993896484,63.7799987792969,62.2400016784668,16398,
2/23/2015,1/1/2017,1,63.2999992370606,63.4799995422363,62.8800010681152,98,
2/23/2015,2/1/2017,1,63.4799995422363,63.6500015258789,63.0900001525879,59,
2/23/2015,3/1/2017,1,63.6699981689453,63.7999992370605,63.3699989318848,30,
2/23/2015,4/1/2017,1,63.8899993896484,,,0,
2/23/2015,5/1/2017,1,64.1100006103516,,,0,
2/23/2015,6/1/2017,1,64.3499984741211,64.1800003051758,64.1500015258789,339,
2/23/2015,7/1/2017,1,64.4400024414063,,,0,
2/23/2015,8/1/2017,1,64.620002746582,,,0,
2/23/2015,9/1/2017,1,64.8300018310547,,,0,
2/23/2015,10/1/2017,1,65.0400009155274,,,0,
2/23/2015,11/1/2017,1,65.2600021362305,,,0,
2/23/2015,12/1/2017,1,65.4899978637695,66.2399978637695,64.870002746582,1989,
2/23/2015,1/1/2018,1,65.5599975585938,,,0,
2/23/2015,2/1/2018,1,65.6600036621094,,,0,
2/23/2015,3/1/2018,1,65.8000030517578,,,0,
2/23/2015,4/1/2018,1,65.9599990844727,,,0,
2/23/2015,5/1/2018,1,66.129997253418,,,0,
2/23/2015,6/1/2018,1,66.3199996948242,,,6,
2/23/2015,7/1/2018,1,66.4499969482422,,,0,
2/23/2015,8/1/2018,1,66.620002746582,,,0,
2/23/2015,9/1/2018,1,66.8199996948242,,,0,
2/23/2015,10/1/2018,1,67.0400009155273,,,0,
2/23/2015,11/1/2018,1,67.2699966430664,,,0,
2/23/2015,12/1/2018,1,67.5,68.2799987792969,67.1600036621094,448,
2/23/2015,1/1/2019,1,67.5699996948242,,,0,
2/23/2015,2/1/2019,1,67.6500015258789,,,0,
2/23/2015,3/1/2019,1,67.7399978637695,,,0,
2/23/2015,4/1/2019,1,67.8499984741211,,,0,
2/23/2015,5/1/2019,1,67.9700012207031,,,0,
2/23/2015,6/1/2019,1,68.120002746582,,,0,
2/23/2015,7/1/2019,1,68.2200012207031,,,0,
2/23/2015,8/1/2019,1,68.370002746582,,,0,
2/23/2015,9/1/2019,1,68.5299987792969,,,0,
2/23/2015,10/1/2019,1,68.7099990844727,,,0,
2/23/2015,11/1/2019,1,68.9000015258789,,,0,
2/23/2015,12/1/2019,1,69.1100006103516,70.0299987792969,69.0100021362305,97,
2/23/2015,1/1/2020,1,69.1900024414062,,,0,
2/23/2015,2/1/2020,1,69.2699966430664,,,0,
2/23/2015,3/1/2020,1,69.370002746582,,,0,
2/23/2015,4/1/2020,1,69.4800033569336,,,0,
2/23/2015,5/1/2020,1,69.5999984741211,,,0,
2/23/2015,6/1/2020,1,69.7399978637695,,,0,
2/23/2015,7/1/2020,1,69.8099975585938,,,0,
2/23/2015,8/1/2020,1,69.9000015258789,,,0,
2/23/2015,9/1/2020,1,70,,,0,
2/23/2015,10/1/2020,1,70.120002746582,,,0,
2/23/2015,11/1/2020,1,70.25,,,0,
2/23/2015,12/1/2020,1,70.3899993896484,72.129997253418,70.0400009155274,10,
2/23/2015,6/1/2021,1,70.7600021362305,,,0,
2/23/2015,12/1/2021,1,71.120002746582,71.3899993896484,71,2,
2/23/2015,6/1/2022,1,71.25,,,0,
2/23/2015,12/1/2022,1,71.370002746582,,,0,
2/23/2015,6/1/2023,1,71.370002746582,,,0,
2/23/2015,12/1/2023,1,71.370002746582,71.5599975585937,,0,
2/23/2015,3/1/2015,3,2.2179000377655,2.2435998916626,2.12969994544983,33994,
2/23/2015,4/1/2015,3,1.89230000972748,1.93309998512268,1.87730002403259,72326,
2/23/2015,5/1/2015,3,1.85409998893738,1.89100003242493,1.83700001239777,34159,
2/23/2015,6/1/2015,3,1.8532999753952,1.88779997825623,1.83399999141693,23172,
2/23/2015,7/1/2015,3,1.86259996891022,1.89310002326965,1.84370005130768,6975,
2/23/2015,8/1/2015,3,1.875,1.90380001068115,1.85239994525909,4130,
2/23/2015,9/1/2015,3,1.89209997653961,1.9190000295639,1.86819994449615,4435,
2/23/2015,10/1/2015,3,1.91310000419617,1.93920004367828,1.89499998092651,3044,
2/23/2015,11/1/2015,3,1.93299996852875,1.94459998607636,1.92910003662109,1869,
2/23/2015,12/1/2015,3,1.95120000839233,1.97720003128052,1.92480003833771,5618,
2/23/2015,1/1/2016,3,1.96819996833801,1.99179995059967,1.94289994239807,615,
2/23/2015,2/1/2016,3,1.97339999675751,1.99639999866486,1.94749999046326,297,
2/23/2015,3/1/2016,3,1.96940004825592,1.99199998378754,1.94260001182556,228,
2/23/2015,4/1/2016,3,1.95799994468689,1.97969996929169,1.93149995803833,137,
2/23/2015,5/1/2016,3,1.96119999885559,1.98329997062683,1.93540000915527,130,
2/23/2015,6/1/2016,3,1.97239995002747,1.9951000213623,1.94780004024506,372,
2/23/2015,7/1/2016,3,1.98360002040863,2.00250005722046,1.97039997577667,116,
2/23/2015,8/1/2016,3,1.99759995937347,2.01449990272522,1.98259997367859,99,
2/23/2015,9/1/2016,3,2.01259994506836,2.02990007400513,1.99979996681213,155,
2/23/2015,10/1/2016,3,2.02349996566772,2.04089999198914,2.01149988174438,132,
2/23/2015,11/1/2016,3,2.03480005264282,2.0518000125885,2.02369999885559,62,
2/23/2015,12/1/2016,3,2.04399991035461,2.06279993057251,2.02279996871948,251,
2/23/2015,1/1/2017,3,2.05110001564026,2.06110000610352,2.0518000125885,0,
2/23/2015,2/1/2017,3,2.0560998916626,,,0,
2/23/2015,3/1/2017,3,2.05559992790222,,,0,
2/23/2015,4/1/2017,3,2.04809999465942,,,0,
2/23/2015,5/1/2017,3,2.04760003089905,,,0,
2/23/2015,6/1/2017,3,2.04760003089905,,,0,
2/23/2015,7/1/2017,3,2.05360007286072,,,0,
2/23/2015,8/1/2017,3,2.06410002708435,,,0,
2/23/2015,9/1/2017,3,2.07459998130798,,,0,
2/23/2015,10/1/2017,3,2.08509993553162,,,0,
2/23/2015,11/1/2017,3,2.0945999622345,,,0,
2/23/2015,12/1/2017,3,2.10310006141663,2.12630009651184,,0,
2/23/2015,1/1/2018,3,2.10209989547729,,,0,
2/23/2015,2/1/2018,3,2.10109996795654,,,0,
2/23/2015,3/1/2018,3,2.09859991073608,,,0,
2/23/2015,4/1/2018,3,2.09310007095337,,,0,
2/23/2015,5/1/2018,3,2.08960008621216,,,0,
2/23/2015,6/1/2018,3,2.0871000289917,,,0,
2/23/2015,7/1/2018,3,2.08759999275208,,,0,
2/23/2015,8/1/2018,3,2.09260010719299,,,0,
2/23/2015,9/1/2018,3,2.09759998321533,,,0,
2/23/2015,10/1/2018,3,2.10260009765625,,,0,
2/23/2015,11/1/2018,3,2.10759997367859,,,0,
2/23/2015,12/1/2018,3,2.11159992218018,,,0,
2/23/2015,1/1/2019,3,2.11059999465942,,,0,
2/23/2015,3/1/2015,4,1.64619994163513,1.66770005226135,1.6143000125885,27175,
2/23/2015,4/1/2015,4,1.83819997310638,1.86199998855591,1.80879998207092,47768,
2/23/2015,5/1/2015,4,1.8396999835968,1.86489999294281,1.81350004673004,22497,
2/23/2015,6/1/2015,4,1.833899974823,1.8585000038147,1.80809998512268,17582,
2/23/2015,7/1/2015,4,1.82369995117188,1.84449994564056,1.80219995975494,6395,
2/23/2015,8/1/2015,4,1.80770003795624,1.83080005645752,1.78480005264282,4043,
2/23/2015,9/1/2015,4,1.78400003910065,1.8076000213623,1.7581000328064,6302,
2/23/2015,10/1/2015,4,1.66310000419617,1.68550002574921,1.64189994335175,1910,
2/23/2015,11/1/2015,4,1.63719999790192,1.6574000120163,1.61779999732971,1223,
2/23/2015,12/1/2015,4,1.62310004234314,1.65450000762939,1.60189998149872,4507,
2/23/2015,1/1/2016,4,1.62950003147125,1.65760004520416,1.61039996147156,46,
2/23/2015,2/1/2016,4,1.64849996566772,1.67560005187988,1.63479995727539,53,
2/23/2015,3/1/2016,4,1.67560005187988,1.7039999961853,1.65699994564056,55,
2/23/2015,4/1/2016,4,1.8701000213623,1.896399974823,1.86029994487762,9,
2/23/2015,5/1/2016,4,1.88409996032715,1.91129994392395,1.88289999961853,27,
2/23/2015,6/1/2016,4,1.88160002231598,1.91069996356964,1.86500000953674,61,
2/23/2015,7/1/2016,4,1.87109994888306,1.8934999704361,1.87730002403259,9,
2/23/2015,8/1/2016,4,1.85959994792938,1.88069999217987,1.8668999671936,14,
2/23/2015,9/1/2016,4,1.84300005435944,1.86409997940063,1.84959995746613,65,
2/23/2015,10/1/2016,4,1.73099994659424,1.75189995765686,1.73780000209808,63,
2/23/2015,11/1/2016,4,1.71270000934601,1.72979998588562,1.72420001029968,9,
2/23/2015,12/1/2016,4,1.70519995689392,1.73210000991821,1.69780004024506,121,
2/23/2015,1/1/2017,4,1.70319998264313,,1.71229994297028,0,
2/23/2015,2/1/2017,4,1.71050000190735,,,0,
2/23/2015,3/1/2017,4,1.72049999237061,,,0,
2/23/2015,4/1/2017,4,1.869500041008,,,0,
2/23/2015,5/1/2017,4,1.86699998378754,,,0,
2/23/2015,6/1/2017,4,1.85839998722076,,,0,
2/23/2015,7/1/2017,4,1.84640002250671,,,0,
2/23/2015,8/1/2017,4,1.83140003681183,,,0,
2/23/2015,9/1/2017,4,1.81389999389648,,,0,
2/23/2015,10/1/2017,4,1.71389997005463,,,0,
2/23/2015,11/1/2017,4,1.69229996204376,,,0,
2/23/2015,12/1/2017,4,1.68069994449615,,,0,
2/23/2015,1/1/2018,4,1.67620003223419,,,0,
2/23/2015,2/1/2018,4,1.68120002746582,,,0,
2/24/2015,10/1/2020,1,70.6399993896484,,,0,
2/24/2015,11/1/2020,1,70.7699966430664,,,0,
2/24/2015,12/1/2020,1,70.9100036621094,70.9899978637695,,0,
2/24/2015,6/1/2021,1,71.2799987792969,,,0,
2/24/2015,12/1/2021,1,71.6399993896484,,,0,
2/24/2015,6/1/2022,1,71.7699966430664,,,0,
2/24/2015,12/1/2022,1,71.8899993896484,,,0,
2/24/2015,6/1/2023,1,71.8899993896484,,,0,
2/24/2015,12/1/2023,1,71.8899993896484,71.8099975585938,,0,
2/24/2015,3/1/2015,3,2.0288999080658,2.21000003814697,1.99810004234314,28107,
2/24/2015,4/1/2015,3,1.87440001964569,1.90649998188019,1.86310005187988,57674,
2/24/2015,5/1/2015,3,1.84590005874634,1.87569999694824,1.83360004425049,21858,
2/24/2015,6/1/2015,3,1.84500002861023,1.87380003929138,1.83179998397827,14369,
2/24/2015,7/1/2015,3,1.85450005531311,1.88180005550385,1.84070003032684,5435,
2/24/2015,8/1/2015,3,1.86790001392365,1.89549994468689,1.85679996013641,4274,
2/24/2015,9/1/2015,3,1.88639998435974,1.91100001335144,1.87109994888306,2092,
2/24/2015,10/1/2015,3,1.90840005874634,1.9345999956131,1.89590001106262,1699,
2/24/2015,11/1/2015,3,1.92890000343323,1.94749999046326,1.92009997367859,1466,
2/24/2015,12/1/2015,3,1.94729995727539,1.97339999675751,1.93029999732971,4722,
2/24/2015,1/1/2016,3,1.96420001983643,1.98870003223419,1.94760000705719,663,
2/24/2015,2/1/2016,3,1.97029995918274,1.994500041008,1.95620000362396,216,
2/24/2015,3/1/2016,3,1.96710002422333,1.98989999294281,1.95290005207062,665,
2/24/2015,4/1/2016,3,1.95679998397827,1.97880005836487,1.9433000087738,395,
2/24/2015,5/1/2016,3,1.96150004863739,1.98230004310608,1.94980001449585,84,
2/24/2015,6/1/2016,3,1.97329998016357,1.99230003356934,1.96099996566772,323,
2/24/2015,7/1/2016,3,1.98599994182587,2.00200009346008,1.98300004005432,133,
2/24/2015,8/1/2016,3,2.00169992446899,2.01550006866455,2.00999999046326,98,
2/24/2015,9/1/2016,3,2.01850008964539,2.03500008583069,2.0239999294281,60,
2/24/2015,10/1/2016,3,2.0297999382019,2.04150009155273,2.03600001335144,119,
2/24/2015,11/1/2016,3,2.04139995574951,2.05250000953674,2.04749989509583,137,
2/24/2015,12/1/2016,3,2.05080008506775,2.06279993057251,2.03970003128052,147,
2/24/2015,1/1/2017,3,2.05879998207092,2.0699999332428,2.06609988212585,70,
2/24/2015,2/1/2017,3,2.06430006027222,2.06069993972778,,2,
2/24/2015,3/1/2017,3,2.06380009651184,2.0699999332428,2.0699999332428,4,
2/24/2015,4/1/2017,3,2.05679988861084,2.06299996376038,,1,
2/24/2015,5/1/2017,3,2.05730009078979,2.0625,,0,
2/24/2015,6/1/2017,3,2.05830001831055,2.0625,2.0625,1,
2/24/2015,7/1/2017,3,2.06480002403259,2.06800007820129,,0,
2/24/2015,8/1/2017,3,2.07529997825623,2.0789999961853,,0,
2/24/2015,9/1/2017,3,2.08579993247986,2.08999991416931,,0,
2/24/2015,10/1/2017,3,2.09629988670349,2.09999990463257,,0,
2/24/2015,11/1/2017,3,2.10579991340637,,,0,
2/24/2015,12/1/2017,3,2.1143000125885,2.11549997329712,,0,
2/24/2015,1/1/2018,3,2.11330008506775,,,0,
2/24/2015,2/1/2018,3,2.11229991912842,,,0,
2/24/2015,3/1/2018,3,2.10980010032654,,,0,
2/24/2015,4/1/2018,3,2.10430002212524,,,0,
2/24/2015,5/1/2018,3,2.10080003738403,,,0,
2/24/2015,6/1/2018,3,2.09829998016357,,,0,
2/24/2015,7/1/2018,3,2.09879994392395,,,0,
2/24/2015,8/1/2018,3,2.10380005836487,,,0,
2/24/2015,9/1/2018,3,2.10879993438721,,,0,
2/24/2015,10/1/2018,3,2.11380004882812,,,0,
2/24/2015,11/1/2018,3,2.11879992485046,,,0,
2/24/2015,12/1/2018,3,2.12280011177063,,,0,
2/24/2015,1/1/2019,3,2.1217999458313,,,0,
2/24/2015,3/1/2015,4,1.62020003795624,1.66400003433228,1.60169994831085,25788,
2/24/2015,4/1/2015,4,1.82260000705719,1.8639999628067,1.81019997596741,44476,
2/24/2015,5/1/2015,4,1.82850003242493,1.86629998683929,1.81879997253418,16638,
2/24/2015,6/1/2015,4,1.82570004463196,1.86150002479553,1.81500005722046,13377,
2/24/2015,7/1/2015,4,1.81770002841949,1.84959995746613,1.80789995193481,4655,
2/24/2015,8/1/2015,4,1.80379998683929,1.83580005168915,1.79410004615784,4195,
2/24/2015,9/1/2015,4,1.78100001811981,1.80799996852875,1.77149999141693,5371,
2/24/2015,10/1/2015,4,1.66129994392395,1.68659996986389,1.65310001373291,2220,
2/24/2015,11/1/2015,4,1.63629996776581,1.66019999980927,1.65299999713898,1583,
2/24/2015,12/1/2015,4,1.62329995632172,1.6496000289917,1.60940003395081,3928,
2/24/2015,1/1/2016,4,1.630499958992,1.65269994735718,1.61609995365143,248,
2/24/2015,2/1/2016,4,1.64979994297028,1.66840004920959,1.64020001888275,60,
2/24/2015,3/1/2016,4,1.67820000648499,1.69939994812012,1.66449999809265,109,
2/24/2015,4/1/2016,4,1.87320005893707,1.90009999275208,1.86459994316101,299,
2/24/2015,5/1/2016,4,1.88769996166229,1.90299999713898,,437,
2/24/2015,6/1/2016,4,1.8860000371933,1.90230000019074,,244,
2/24/2015,7/1/2016,4,1.87600004673004,1.88460004329681,,0,
2/24/2015,8/1/2016,4,1.86500000953674,1.86960005760193,,0,
2/24/2015,9/1/2016,4,1.84829998016357,1.85609996318817,,0,
2/24/2015,10/1/2016,4,1.73679995536804,1.73660004138947,,1,
2/24/2015,11/1/2016,4,1.71780002117157,1.73249995708466,1.73249995708466,6,
2/24/2015,12/1/2016,4,1.71029996871948,1.7282999753952,1.72000002861023,26,
2/24/2015,1/1/2017,4,1.70829999446869,1.70940005779266,,0,
2/24/2015,2/1/2017,4,1.71630001068115,,,0,
2/24/2015,3/1/2017,4,1.72730004787445,,,67,
2/24/2015,4/1/2017,4,1.89230000972748,,,67,
2/24/2015,5/1/2017,4,1.88979995250702,,,0,
2/24/2015,6/1/2017,4,1.88119995594025,,,0,
2/24/2015,7/1/2017,4,1.8691999912262,,,0,
2/24/2015,8/1/2017,4,1.85420000553131,,,0,
2/24/2015,9/1/2017,4,1.83669996261597,,,0,
2/24/2015,10/1/2017,4,1.7367000579834,,,0,
2/24/2015,11/1/2017,4,1.71510004997253,,,0,
2/24/2015,12/1/2017,4,1.70350003242493,,,0,
2/24/2015,1/1/2018,4,1.69900000095367,,,0,
2/24/2015,2/1/2018,4,1.7039999961853,,,0,
2/24/2015,4/1/2015,1,49.2799987792969,50.3300018310547,48.6800003051758,293101,
2/24/2015,5/1/2015,1,50.8300018310547,51.8400001525879,50.2599983215332,67121,
2/24/2015,6/1/2015,1,52.3400001525879,53.3499984741211,51.8199996948242,55766,
2/24/2015,7/1/2015,1,53.7900009155274,54.7900009155273,53.4300003051758,28138,
2/24/2015,8/1/2015,1,55.0900001525879,56.060001373291,54.7299995422363,16639,
2/24/2015,9/1/2015,1,56.1100006103516,57.0800018310547,55.8400001525879,16250,
2/24/2015,10/1/2015,1,56.9300003051758,57.9000015258789,56.6699981689453,5979,
2/24/2015,11/1/2015,1,57.6399993896484,58.4700012207031,57.4799995422363,4312,
2/24/2015,12/1/2015,1,58.2999992370606,59.2299995422363,57.8499984741211,33175,
2/24/2015,1/1/2016,1,58.8600006103516,59.7099990844727,58.4799995422363,1999,
2/24/2015,2/1/2016,1,59.4099998474121,60.2200012207031,59.0200004577637,1517,
2/24/2015,3/1/2016,1,59.9500007629395,60.6699981689453,59.5400009155273,4037,
2/24/2015,4/1/2016,1,60.4599990844727,61.1699981689453,60.060001373291,283,
2/24/2015,5/1/2016,1,60.9099998474121,61.6199989318848,60.4799995422363,292,
2/24/2015,6/1/2016,1,61.3400001525879,62.0900001525879,60.7599983215332,5425,
2/24/2015,7/1/2016,1,61.6699981689453,62.0400009155273,61.4199981689453,321,
2/24/2015,8/1/2016,1,61.9900016784668,62.4900016784668,61.5900001525879,246,
2/24/2015,9/1/2016,1,62.2999992370606,62.5999984741211,62.310001373291,300,
2/24/2015,10/1/2016,1,62.6100006103516,62.8499984741211,62.4000015258789,109,
2/24/2015,11/1/2016,1,62.9199981689453,63.1699981689453,62.6500015258789,272,
2/24/2015,12/1/2016,1,63.2299995422363,63.8400001525879,62.5099983215332,9205,
2/24/2015,1/1/2017,1,63.4199981689453,63.5299987792969,63.1500015258789,158,
2/24/2015,2/1/2017,1,63.6199989318848,63.6699981689453,,4,
2/24/2015,3/1/2017,1,63.8300018310547,63.7999992370605,,12,
2/24/2015,4/1/2017,1,64.0699996948242,,,12,
2/24/2015,5/1/2017,1,64.3099975585938,,,0,
2/24/2015,6/1/2017,1,64.5699996948242,,,85,
2/24/2015,7/1/2017,1,64.6800003051758,,,56,
2/24/2015,8/1/2017,1,64.879997253418,,,0,
2/24/2015,9/1/2017,1,65.1100006103516,,,0,
2/24/2015,10/1/2017,1,65.3399963378906,,,0,
2/24/2015,11/1/2017,1,65.5800018310547,,,0,
2/24/2015,12/1/2017,1,65.8300018310547,66.25,65.0999984741211,1003,
2/24/2015,1/1/2018,1,65.9100036621094,,,0,
2/24/2015,2/1/2018,1,66.0199966430664,,,0,
2/24/2015,3/1/2018,1,66.1699981689453,,,0,
2/24/2015,4/1/2018,1,66.3399963378906,,,0,
2/24/2015,5/1/2018,1,66.5199966430664,,,0,
2/24/2015,6/1/2018,1,66.7200012207031,,,5,
2/24/2015,7/1/2018,1,66.8499984741211,,,0,
2/24/2015,8/1/2018,1,67.0299987792969,,,0,
2/24/2015,9/1/2018,1,67.2300033569336,,,0,
2/24/2015,10/1/2018,1,67.4499969482422,,,0,
2/24/2015,11/1/2018,1,67.6800003051758,,,0,
2/24/2015,12/1/2018,1,67.9100036621094,68.1699981689453,67.4000015258789,180,
2/24/2015,1/1/2019,1,67.9899978637695,,,0,
2/24/2015,2/1/2019,1,68.0800018310547,,,0,
2/24/2015,3/1/2019,1,68.1800003051758,,,0,
2/24/2015,4/1/2019,1,68.3000030517578,,,0,
2/24/2015,5/1/2019,1,68.4300003051758,,,0,
2/24/2015,6/1/2019,1,68.5899963378906,,,0,
2/24/2015,7/1/2019,1,68.6900024414063,,,0,
2/24/2015,8/1/2019,1,68.8499984741211,,,0,
2/24/2015,9/1/2019,1,69.0199966430664,,,0,
2/24/2015,10/1/2019,1,69.2099990844727,,,0,
2/24/2015,11/1/2019,1,69.4100036621094,,,0,
2/24/2015,12/1/2019,1,69.629997253418,69.6399993896484,69.5,29,
2/24/2015,1/1/2020,1,69.7099990844727,,,0,
2/24/2015,2/1/2020,1,69.7900009155273,,,0,
2/24/2015,3/1/2020,1,69.8899993896484,,,0,
2/24/2015,4/1/2020,1,70,,,0,
2/24/2015,5/1/2020,1,70.120002746582,,,0,
2/24/2015,6/1/2020,1,70.2600021362305,,,0,
2/24/2015,7/1/2020,1,70.3300018310547,,,0,
2/24/2015,8/1/2020,1,70.4199981689453,,,0,
2/24/2015,9/1/2020,1,70.5199966430664,,,0,
2/25/2015,4/1/2015,1,50.9900016784668,51.2799987792969,48.4300003051758,429524,
2/25/2015,5/1/2015,1,52.7599983215332,53.0299987792969,50.0499992370605,130017,
2/25/2015,6/1/2015,1,54.310001373291,54.5499992370606,51.6100006103516,114407,
2/25/2015,7/1/2015,1,55.7700004577637,55.9500007629395,53.0900001525879,51543,
2/25/2015,8/1/2015,1,57.0699996948242,57.189998626709,54.6300010681152,35383,
2/25/2015,9/1/2015,1,58.0900001525879,58.1800003051758,55.7099990844727,36999,
2/25/2015,10/1/2015,1,58.8600006103516,58.7900009155274,56.5,11015,
2/25/2015,11/1/2015,1,59.5099983215332,59.5900001525879,57.0999984741211,7795,
2/25/2015,12/1/2015,1,60.0999984741211,60.2200012207031,57.6199989318848,70535,
2/25/2015,1/1/2016,1,60.5999984741211,60.6399993896484,58.2999992370606,2120,
2/25/2015,2/1/2016,1,61.0999984741211,61.1500015258789,58.7999992370605,1847,
2/25/2015,3/1/2016,1,61.5900001525879,61.6199989318848,59.5,4396,
2/25/2015,4/1/2016,1,62.0400009155273,62.0200004577637,60.0800018310547,954,
2/25/2015,5/1/2016,1,62.4300003051758,62.3899993896484,60.5400009155273,301,
2/25/2015,6/1/2016,1,62.7999992370606,62.8800010681152,60.9300003051758,12558,
2/25/2015,7/1/2016,1,63.0699996948242,62.7599983215332,61.4700012207031,840,
2/25/2015,8/1/2016,1,63.3400001525879,63.1500015258789,61.7400016784668,763,
2/25/2015,9/1/2016,1,63.5900001525879,63.2599983215332,62.1599998474121,1708,
2/25/2015,10/1/2016,1,63.8400001525879,63.4199981689453,62.5200004577637,266,
2/25/2015,11/1/2016,1,64.1100006103516,63.7200012207031,62.8199996948242,1146,
2/25/2015,12/1/2016,1,64.4000015258789,64.4199981689453,62.7200012207031,30412,
2/25/2015,1/1/2017,1,64.5599975585938,64.0999984741211,63.4000015258789,307,
2/25/2015,2/1/2017,1,64.7300033569336,64.2399978637695,63.5999984741211,108,
2/25/2015,3/1/2017,1,64.9100036621094,64.3499984741211,,550,
2/25/2015,4/1/2017,1,65.129997253418,,,50,
2/25/2015,5/1/2017,1,65.3499984741211,,,90,
2/25/2015,6/1/2017,1,65.5899963378906,64.5800018310547,64.3300018310547,836,
2/25/2015,7/1/2017,1,65.6800003051758,,,13,
2/25/2015,8/1/2017,1,65.8600006103516,,,40,
2/25/2015,9/1/2017,1,66.0599975585938,,,52,
2/25/2015,10/1/2017,1,66.2699966430664,,,0,
2/25/2015,11/1/2017,1,66.4800033569336,,,6,
2/25/2015,12/1/2017,1,66.7099990844727,66.6500015258789,65.5699996948242,9046,
2/25/2015,1/1/2018,1,66.7699966430664,,,8,
2/25/2015,2/1/2018,1,66.8600006103516,,,0,
2/25/2015,3/1/2018,1,66.9899978637695,,,0,
2/25/2015,4/1/2018,1,67.1399993896484,,,0,
2/25/2015,5/1/2018,1,67.3099975585938,,,0,
2/25/2015,6/1/2018,1,67.4899978637695,,,29,
2/25/2015,7/1/2018,1,67.5999984741211,,,0,
2/25/2015,8/1/2018,1,67.7699966430664,,,0,
2/25/2015,9/1/2018,1,67.9499969482422,,,0,
2/25/2015,10/1/2018,1,68.1500015258789,,,0,
2/25/2015,11/1/2018,1,68.3600006103516,,,0,
2/25/2015,12/1/2018,1,68.5800018310547,68.5100021362305,67.8000030517578,647,
2/25/2015,1/1/2019,1,68.6500015258789,,,0,
2/25/2015,2/1/2019,1,68.7399978637695,,,0,
2/25/2015,3/1/2019,1,68.8300018310547,,,0,
2/25/2015,4/1/2019,1,68.9400024414063,,,0,
2/25/2015,5/1/2019,1,69.0699996948242,,,0,
2/25/2015,6/1/2019,1,69.2300033569336,,,0,
2/25/2015,7/1/2019,1,69.3300018310547,,,0,
2/25/2015,8/1/2019,1,69.4800033569336,,,0,
2/25/2015,9/1/2019,1,69.6500015258789,,,0,
2/25/2015,10/1/2019,1,69.8300018310547,,,0,
2/25/2015,11/1/2019,1,70.0299987792969,,,0,
2/25/2015,12/1/2019,1,70.25,70.129997253418,69.5999984741211,74,
2/25/2015,1/1/2020,1,70.3300018310547,,,0,
2/25/2015,2/1/2020,1,70.4100036621094,,,0,
2/25/2015,3/1/2020,1,70.5100021362305,,,0,
2/25/2015,4/1/2020,1,70.620002746582,,,0,
2/25/2015,5/1/2020,1,70.7399978637695,,,0,
2/25/2015,6/1/2020,1,70.879997253418,,,0,
2/25/2015,7/1/2020,1,70.9499969482422,,,0,
2/25/2015,8/1/2020,1,71.0400009155273,,,0,
2/25/2015,9/1/2020,1,71.1399993896484,,,0,
2/25/2015,10/1/2020,1,71.2600021362305,,,0,
2/25/2015,11/1/2020,1,71.3899993896484,,,0,
2/25/2015,12/1/2020,1,71.5299987792969,71.0999984741211,,0,
2/25/2015,6/1/2021,1,71.9000015258789,,,0,
2/25/2015,12/1/2021,1,72.2600021362305,,,0,
2/25/2015,6/1/2022,1,72.3899993896484,,,0,
2/25/2015,12/1/2022,1,72.5100021362305,,,0,
2/25/2015,6/1/2023,1,72.5100021362305,,,0,
2/25/2015,12/1/2023,1,72.5100021362305,,,0,
2/25/2015,3/1/2015,3,2.103600025177,2.11150002479553,1.99699997901917,21456,
2/25/2015,4/1/2015,3,1.9407000541687,1.94649994373322,1.85909998416901,51462,
2/25/2015,5/1/2015,3,1.90869998931885,1.9132000207901,1.83210003376007,19143,
2/25/2015,6/1/2015,3,1.90789997577667,1.91400003433228,1.83399999141693,13356,
2/25/2015,7/1/2015,3,1.91600000858307,1.91719996929169,1.84730005264282,5117,
2/25/2015,8/1/2015,3,1.92830002307892,1.93480002880096,1.85950005054474,3171,
2/25/2015,9/1/2015,3,1.94609999656677,1.95260000228882,1.88090002536774,3329,
2/25/2015,10/1/2015,3,1.96730005741119,1.96860003471375,1.90149998664856,2057,
2/25/2015,11/1/2015,3,1.98740005493164,1.98889994621277,1.93289995193481,1418,
2/25/2015,12/1/2015,3,2.00539994239807,2.01300001144409,1.94060003757477,5104,
2/25/2015,1/1/2016,3,2.021399974823,2.02589988708496,1.95799994468689,863,
2/25/2015,2/1/2016,3,2.02629995346069,2.02970004081726,1.96599996089935,155,
2/25/2015,3/1/2016,3,2.02239990234375,2.02489995956421,1.96430003643036,343,
2/25/2015,4/1/2016,3,2.01160001754761,2.01340007781982,1.95659995079041,234,
2/25/2015,5/1/2016,3,2.01600003242493,2.01740002632141,1.96239995956421,94,
2/25/2015,6/1/2016,3,2.02729988098145,2.03329992294312,1.97239995002747,463,
2/25/2015,7/1/2016,3,2.03900003433228,2.03710007667541,2.01440000534058,124,
2/25/2015,8/1/2016,3,2.05299997329712,2.04999995231628,,60,
2/25/2015,9/1/2016,3,2.06900000572205,2.06649994850159,,13,
2/25/2015,10/1/2016,3,2.07969999313354,2.0764000415802,,10,
2/25/2015,11/1/2016,3,2.09010004997253,2.09080004692078,2.04010009765625,40,
2/25/2015,12/1/2016,3,2.09870004653931,2.09890007972717,2.05010008811951,302,
2/25/2015,1/1/2017,3,2.10700011253357,2.10150003433228,,53,
2/25/2015,2/1/2017,3,2.11249995231628,2.10159993171692,,0,
2/25/2015,3/1/2017,3,2.11199998855591,,,0,
2/25/2015,4/1/2017,3,2.10500001907349,,,0,
2/25/2015,5/1/2017,3,2.10549998283386,,,0,
2/25/2015,6/1/2017,3,2.10649991035461,2.0699999332428,2.0699999332428,1,
2/25/2015,7/1/2017,3,2.11299991607666,,,0,
2/25/2015,8/1/2017,3,2.12350010871887,,,0,
2/25/2015,9/1/2017,3,2.1340000629425,,,0,
2/25/2015,10/1/2017,3,2.14450001716614,,,0,
2/25/2015,11/1/2017,3,2.15400004386902,,,0,
2/25/2015,12/1/2017,3,2.16249990463257,,,0,
2/25/2015,1/1/2018,3,2.16149997711182,,,0,
2/25/2015,2/1/2018,3,2.16050004959106,,,0,
2/25/2015,3/1/2018,3,2.15799999237061,,,0,
2/25/2015,4/1/2018,3,2.15249991416931,,,0,
2/25/2015,5/1/2018,3,2.1489999294281,,,0,
2/25/2015,6/1/2018,3,2.14650011062622,,,0,
2/25/2015,7/1/2018,3,2.1470000743866,,,0,
2/25/2015,8/1/2018,3,2.15199995040894,,,0,
2/25/2015,9/1/2018,3,2.15700006484985,,,0,
2/25/2015,10/1/2018,3,2.16199994087219,,,0,
2/25/2015,11/1/2018,3,2.16700005531311,,,0,
2/25/2015,12/1/2018,3,2.1710000038147,,,0,
2/25/2015,1/1/2019,3,2.17000007629395,,,0,
2/25/2015,3/1/2015,4,1.71870005130768,1.7335000038147,1.59599995613098,25097,
2/25/2015,4/1/2015,4,1.91690003871918,1.93180000782013,1.80499994754791,70727,
2/25/2015,5/1/2015,4,1.91559994220734,1.92999994754791,1.81350004673004,32193,
2/25/2015,6/1/2015,4,1.90670001506805,1.91939997673035,1.81200003623962,30177,
2/25/2015,7/1/2015,4,1.89450001716614,1.90520000457764,1.80970001220703,14065,
2/25/2015,8/1/2015,4,1.87779998779297,1.88919997215271,1.79180002212524,12911,
2/25/2015,9/1/2015,4,1.85300004482269,1.86510002613068,1.77230000495911,9520,
2/25/2015,10/1/2015,4,1.73070001602173,1.7438999414444,1.65050005912781,3470,
2/25/2015,11/1/2015,4,1.70309996604919,1.70249998569489,1.63520002365112,1937,
2/25/2015,12/1/2015,4,1.6878000497818,1.69930005073547,1.61349999904633,6091,
2/25/2015,1/1/2016,4,1.69149994850159,1.69959998130798,1.62380003929138,560,
2/25/2015,2/1/2016,4,1.70910000801086,1.71370005607605,1.67009997367859,64,
2/25/2015,3/1/2016,4,1.73619997501373,1.74489998817444,1.67449998855591,27,
2/25/2015,4/1/2016,4,1.93089997768402,1.93690001964569,1.87109994888306,26,
2/25/2015,5/1/2016,4,1.94570004940033,1.9456000328064,,144,
2/25/2015,6/1/2016,4,1.94470000267029,1.94340002536774,1.932000041008,212,
2/25/2015,7/1/2016,4,1.93519997596741,1.92900002002716,,6,
2/25/2015,8/1/2016,4,1.92470002174377,1.91499996185303,,11,
2/25/2015,9/1/2016,4,1.90799999237061,1.89549994468689,,11,
2/25/2015,10/1/2016,4,1.79649996757507,1.78069996833801,,2,
2/25/2015,11/1/2016,4,1.7775000333786,1.75890004634857,,6,
2/25/2015,12/1/2016,4,1.76999998092651,1.76999998092651,1.71290004253387,219,
2/25/2015,1/1/2017,4,1.76859998703003,1.75469994544983,,7,
2/25/2015,2/1/2017,4,1.77660000324249,,,0,
2/25/2015,3/1/2017,4,1.78760004043579,,,0,
2/25/2015,4/1/2017,4,1.95260000228882,,,0,
2/25/2015,5/1/2017,4,1.95009994506836,,,0,
2/25/2015,6/1/2017,4,1.94149994850159,,,0,
2/25/2015,7/1/2017,4,1.92949998378754,,,0,
2/25/2015,8/1/2017,4,1.91449999809265,,,0,
2/25/2015,9/1/2017,4,1.89699995517731,,,0,
2/25/2015,10/1/2017,4,1.79700005054474,,,0,
2/25/2015,11/1/2017,4,1.77540004253387,,,0,
2/25/2015,12/1/2017,4,1.76380002498627,,,0,
2/25/2015,1/1/2018,4,1.75929999351501,,,0,
2/25/2015,2/1/2018,4,1.76429998874664,,,0,
2/26/2015,4/1/2015,1,48.1699981689453,51.2200012207031,47.7999992370606,459584,
2/26/2015,5/1/2015,1,50.3899993896484,53.0400009155273,50.0299987792969,166047,
2/26/2015,6/1/2015,1,52.0999984741211,54.6500015258789,51.75,132834,
2/26/2015,7/1/2015,1,53.689998626709,56.1199989318848,53.4000015258789,67264,
2/26/2015,8/1/2015,1,55.060001373291,57.2200012207031,54.7400016784668,32891,
2/26/2015,9/1/2015,1,56.1500015258789,58.2200012207031,55.8800010681152,32959,
2/26/2015,10/1/2015,1,56.9799995422363,58.7799987792969,56.7200012207031,10175,
2/26/2015,11/1/2015,1,57.6800003051758,59.4099998474121,57.6300010681152,5714,
2/26/2015,12/1/2015,1,58.310001373291,60.4099998474121,58.0099983215332,47569,
2/26/2015,1/1/2016,1,58.8600006103516,60.7999992370606,58.8600006103516,1618,
2/26/2015,2/1/2016,1,59.4199981689453,61.2400016784668,59.4099998474121,1225,
2/26/2015,3/1/2016,1,59.9700012207031,61.7700004577637,59.8600006103516,2687,
2/26/2015,4/1/2016,1,60.4900016784668,62.1699981689453,60.3600006103516,400,
2/26/2015,5/1/2016,1,60.939998626709,62.5099983215332,60.8199996948242,229,
2/26/2015,6/1/2016,1,61.3699989318848,62.939998626709,61.25,6378,
2/26/2015,7/1/2016,1,61.7000007629395,,61.9599990844727,247,
2/26/2015,8/1/2016,1,62.0099983215332,,62.1300010681152,261,
2/26/2015,9/1/2016,1,62.2999992370606,,62.5400009155274,615,
2/26/2015,10/1/2016,1,62.5900001525879,,62.9099998474121,138,
2/26/2015,11/1/2016,1,62.9000015258789,,63.1599998474121,245,
2/26/2015,12/1/2016,1,63.2099990844727,64.3899993896484,62.9700012207031,15297,
2/26/2015,1/1/2017,1,63.4000015258789,,63.7299995422363,130,
2/26/2015,2/1/2017,1,63.5999984741211,,63.9199981689453,82,
2/26/2015,3/1/2017,1,63.8199996948242,,64.1900024414062,42,
2/26/2015,4/1/2017,1,64.0699996948242,,,0,
2/26/2015,5/1/2017,1,64.3300018310547,,,0,
2/26/2015,6/1/2017,1,64.6100006103516,,,507,
2/26/2015,7/1/2017,1,64.7399978637695,,,0,
2/26/2015,8/1/2017,1,64.9599990844727,,,0,
2/26/2015,9/1/2017,1,65.1999969482422,,,0,
2/26/2015,10/1/2017,1,65.4499969482422,,,0,
2/26/2015,11/1/2017,1,65.6999969482422,,,0,
2/26/2015,12/1/2017,1,65.9700012207031,66.5699996948242,65.7200012207031,2442,
2/26/2015,1/1/2018,1,66.0599975585938,,,0,
2/26/2015,2/1/2018,1,66.1699981689453,,,0,
2/26/2015,3/1/2018,1,66.3199996948242,,,0,
2/26/2015,4/1/2018,1,66.4899978637695,,,0,
2/26/2015,5/1/2018,1,66.6800003051758,,,0,
2/26/2015,6/1/2018,1,66.879997253418,,,3,
2/26/2015,7/1/2018,1,67.0100021362305,,,0,
2/26/2015,8/1/2018,1,67.1999969482422,,,0,
2/26/2015,9/1/2018,1,67.4000015258789,,,0,
2/26/2015,10/1/2018,1,67.620002746582,,,0,
2/26/2015,11/1/2018,1,67.8600006103516,,,0,
2/26/2015,12/1/2018,1,68.0999984741211,68.5,67.8300018310547,462,
2/26/2015,1/1/2019,1,68.1900024414063,,,0,
2/26/2015,2/1/2019,1,68.2900009155273,,,0,
2/26/2015,3/1/2019,1,68.3899993896484,,,0,
2/26/2015,4/1/2019,1,68.5100021362305,,,0,
2/26/2015,5/1/2019,1,68.6600036621094,,,0,
2/26/2015,6/1/2019,1,68.8300018310547,,,0,
2/26/2015,7/1/2019,1,68.9400024414063,,,0,
2/26/2015,8/1/2019,1,69.0999984741211,,,0,
2/26/2015,9/1/2019,1,69.2799987792969,,,0,
2/26/2015,10/1/2019,1,69.4800033569336,,,0,
2/26/2015,11/1/2019,1,69.6900024414063,,,0,
2/26/2015,12/1/2019,1,69.9199981689453,,69.6900024414063,129,
2/26/2015,1/1/2020,1,70,,,0,
2/26/2015,2/1/2020,1,70.0800018310547,,,0,
2/26/2015,3/1/2020,1,70.1800003051758,,,0,
2/26/2015,4/1/2020,1,70.2900009155273,,,0,
2/26/2015,5/1/2020,1,70.4199981689453,,,0,
2/26/2015,6/1/2020,1,70.5599975585938,,,0,
2/26/2015,7/1/2020,1,70.629997253418,,,0,
2/26/2015,8/1/2020,1,70.7200012207031,,,0,
2/26/2015,9/1/2020,1,70.8199996948242,,,0,
2/26/2015,10/1/2020,1,70.9400024414063,,,0,
2/26/2015,11/1/2020,1,71.0800018310547,,,0,
2/26/2015,12/1/2020,1,71.2200012207031,,71.4700012207031,0,
2/26/2015,6/1/2021,1,71.5899963378906,,,0,
2/26/2015,12/1/2021,1,71.9499969482422,,,0,
2/26/2015,6/1/2022,1,72.0800018310547,,,0,
2/26/2015,12/1/2022,1,72.1999969482422,,,0,
2/26/2015,6/1/2023,1,72.1999969482422,,,0,
2/26/2015,12/1/2023,1,72.1999969482422,,,0,
2/26/2015,3/1/2015,3,2.13579988479614,2.18720006942749,2.07500004768372,20010,
2/26/2015,4/1/2015,3,1.89330005645752,1.96949994564056,1.88240003585815,57679,
2/26/2015,5/1/2015,3,1.86059999465942,1.9293999671936,1.84889996051788,25456,
2/26/2015,6/1/2015,3,1.86160004138947,1.92349994182587,1.85080003738403,13574,
2/26/2015,7/1/2015,3,1.87119996547699,1.93180000782013,1.8614000082016,4748,
2/26/2015,8/1/2015,3,1.88540005683899,1.94120001792908,1.87670004367828,3521,
2/26/2015,9/1/2015,3,1.90489995479584,1.95990002155304,1.90009999275208,3184,
2/26/2015,10/1/2015,3,1.92709994316101,1.98179996013641,1.91929996013641,1644,
2/26/2015,11/1/2015,3,1.94749999046326,1.97800004482269,1.94309997558594,1086,
2/26/2015,12/1/2015,3,1.96570003032684,2.01850008964539,1.95710003376007,3312,
2/26/2015,1/1/2016,3,1.98269999027252,2.03290009498596,1.97909998893738,463,
2/26/2015,2/1/2016,3,1.98870003223419,2.03679990768433,1.98590004444122,287,
2/26/2015,3/1/2016,3,1.9864000082016,2.03189992904663,1.98280000686646,282,
2/26/2015,4/1/2016,3,1.97689998149872,2.02029991149902,1.97490000724792,302,
2/26/2015,5/1/2016,3,1.98290002346039,2.02349996566772,1.98020005226135,401,
2/26/2015,6/1/2016,3,1.99479997158051,2.03150010108948,1.99269998073578,269,
2/26/2015,7/1/2016,3,2.00690007209778,2.02220010757446,2.01099991798401,60,
2/26/2015,8/1/2016,3,2.02150011062622,2.04999995231628,2.02810001373291,42,
2/26/2015,9/1/2016,3,2.03800010681152,2.05710005760193,2.04380011558533,172,
2/26/2015,10/1/2016,3,2.05040001869202,2.07010006904602,2.05660009384155,165,
2/26/2015,11/1/2016,3,2.06180000305176,2.07929992675781,2.06319999694824,36,
2/26/2015,12/1/2016,3,2.07189989089966,2.10549998283386,2.0676999092102,208,
2/26/2015,1/1/2017,3,2.08139991760254,2.10689997673035,2.08789992332458,16,
2/26/2015,2/1/2017,3,2.08689999580383,2.11220002174377,2.10439991950989,6,
2/26/2015,3/1/2017,3,2.08640003204346,2.12170004844666,,0,
2/26/2015,4/1/2017,3,2.07940006256104,,,0,
2/26/2015,5/1/2017,3,2.07990002632141,,,0,
2/26/2015,6/1/2017,3,2.08089995384216,,,0,
2/26/2015,7/1/2017,3,2.08739995956421,,,0,
2/26/2015,8/1/2017,3,2.09789991378784,,,0,
2/26/2015,9/1/2017,3,2.10840010643005,,,0,
2/26/2015,10/1/2017,3,2.11890006065369,,,0,
2/26/2015,11/1/2017,3,2.12840008735657,,,0,
2/26/2015,12/1/2017,3,2.13689994812012,,,0,
2/26/2015,1/1/2018,3,2.13590002059937,,,0,
2/26/2015,2/1/2018,3,2.13490009307861,,,0,
2/26/2015,3/1/2018,3,2.13240003585815,,,0,
2/26/2015,4/1/2018,3,2.12689995765686,,,0,
2/26/2015,5/1/2018,3,2.12339997291565,,,0,
2/26/2015,6/1/2018,3,2.12089991569519,,,0,
2/26/2015,7/1/2018,3,2.12140011787415,,,0,
2/26/2015,8/1/2018,3,2.12639999389648,,,0,
2/26/2015,9/1/2018,3,2.1314001083374,,,0,
2/26/2015,10/1/2018,3,2.13639998435974,,,0,
2/26/2015,11/1/2018,3,2.14140009880066,,,0,
2/26/2015,12/1/2018,3,2.14540004730225,,,0,
2/26/2015,1/1/2019,3,2.14439988136291,,,0,
2/26/2015,3/1/2015,4,1.70759999752045,1.74580001831055,1.69000005722046,21985,
2/26/2015,4/1/2015,4,1.90079998970032,1.93850004673004,1.88450002670288,67811,
2/26/2015,5/1/2015,4,1.89509999752045,1.93350005149841,1.87999999523163,38951,
2/26/2015,6/1/2015,4,1.88220000267029,1.9210000038147,1.86810004711151,31570,
2/26/2015,7/1/2015,4,1.86489999294281,1.90639996528626,1.85490000247955,17263,
2/26/2015,8/1/2015,4,1.84570002555847,1.88870000839233,1.83589994907379,8894,
2/26/2015,9/1/2015,4,1.82089996337891,1.86319994926453,1.81130003929138,9523,
2/26/2015,10/1/2015,4,1.69620001316071,1.74080002307892,1.68439996242523,4665,
2/26/2015,11/1/2015,4,1.667799949646,1.70299994945526,1.66729998588562,1976,
2/26/2015,12/1/2015,4,1.6521999835968,1.70060002803803,1.64079999923706,6191,
2/26/2015,1/1/2016,4,1.6574000120163,1.69830000400543,1.64849996566772,617,
2/26/2015,2/1/2016,4,1.67620003223419,1.71370005607605,1.67429995536804,271,
2/26/2015,3/1/2016,4,1.70360004901886,1.7441999912262,1.6956000328064,115,
2/26/2015,4/1/2016,4,1.89859998226166,1.93830001354218,1.89219999313355,84,
2/26/2015,5/1/2016,4,1.91359996795654,,1.91499996185303,404,
2/26/2015,6/1/2016,4,1.91380000114441,1.92729997634888,1.91719996929169,454,
2/26/2015,7/1/2016,4,1.90380001068115,,1.90900003910065,0,
2/26/2015,8/1/2016,4,1.89330005645752,,1.90040004253387,0,
2/26/2015,9/1/2016,4,1.87660002708435,,1.88300001621246,0,
2/26/2015,10/1/2016,4,1.76510000228882,,1.77209997177124,1,
2/26/2015,11/1/2016,4,1.74539995193481,,1.75450003147125,16,
2/26/2015,12/1/2016,4,1.73759996891022,1.74829995632172,1.72880005836487,338,
2/26/2015,1/1/2017,4,1.7367000579834,,1.75020003318787,0,
2/26/2015,2/1/2017,4,1.74469995498657,,,0,
2/26/2015,3/1/2017,4,1.75569999217987,,,0,
2/26/2015,4/1/2017,4,1.9206999540329,,,0,
2/26/2015,5/1/2017,4,1.91820001602173,,,0,
2/26/2015,6/1/2017,4,1.90960001945496,,,0,
2/26/2015,7/1/2017,4,1.89760005474091,,,0,
2/26/2015,8/1/2017,4,1.88259994983673,,,0,
2/26/2015,9/1/2017,4,1.86510002613068,,,0,
2/26/2015,10/1/2017,4,1.76510000228882,,,0,
2/26/2015,11/1/2017,4,1.74349999427795,,,0,
2/26/2015,12/1/2017,4,1.73189997673035,,,0,
2/26/2015,1/1/2018,4,1.72739994525909,,,0,
2/26/2015,2/1/2018,4,1.73239994049072,,,0,
2/27/2015,4/1/2015,1,49.7599983215332,49.939998626709,48.4599990844727,399494,
2/27/2015,5/1/2015,1,52.1399993896484,52.2700004577637,50.810001373291,131294,
2/27/2015,6/1/2015,1,53.8400001525879,53.9799995422363,52.5,97038,
2/27/2015,7/1/2015,1,55.439998626709,55.5499992370605,54.1800003051758,40173,
2/27/2015,8/1/2015,1,56.8199996948242,56.939998626709,55.3699989318848,22634,
2/27/2015,9/1/2015,1,57.9099998474121,58.0299987792969,56.5,23464,
2/27/2015,10/1/2015,1,58.7200012207031,58.8300018310547,57.4700012207031,11428,
2/27/2015,11/1/2015,1,59.3899993896484,59.5099983215332,58.1800003051758,7132,
2/27/2015,12/1/2015,1,59.9900016784668,60.1300010681152,58.5299987792969,46201,
2/27/2015,1/1/2016,1,60.5,60.6100006103516,59.439998626709,3713,
2/27/2015,2/1/2016,1,61,61.0800018310547,59.8899993896484,1241,
2/27/2015,3/1/2016,1,61.4900016784668,61.5800018310547,60.6500015258789,2637,
2/27/2015,4/1/2016,1,61.9500007629395,61.939998626709,,568,
2/27/2015,5/1/2016,1,62.3400001525879,62.3199996948242,61.6800003051758,291,
2/27/2015,6/1/2016,1,62.7000007629395,62.7599983215332,61.6800003051758,7936,
2/27/2015,7/1/2016,1,62.9599990844727,62.7900009155273,,432,
2/27/2015,8/1/2016,1,63.2099990844727,63.0900001525879,,422,
2/27/2015,9/1/2016,1,63.439998626709,63.2299995422363,63.1599998474121,1329,
2/27/2015,10/1/2016,1,63.6800003051758,63.4099998474121,,305,
2/27/2015,11/1/2016,1,63.939998626709,63.689998626709,,352,
2/27/2015,12/1/2016,1,64.2099990844727,64.3600006103516,63.3400001525879,15957,
2/27/2015,1/1/2017,1,64.3499984741211,64.0599975585937,63.7000007629395,87,
2/27/2015,2/1/2017,1,64.5100021362305,64.2099990844727,,35,
2/27/2015,3/1/2017,1,64.6900024414063,64.370002746582,,49,
2/27/2015,4/1/2017,1,64.9100036621094,,,0,
2/27/2015,5/1/2017,1,65.1399993896484,,,0,
2/27/2015,6/1/2017,1,65.379997253418,,,392,
2/27/2015,7/1/2017,1,65.4700012207031,,,10,
2/27/2015,8/1/2017,1,65.6500015258789,,,0,
2/27/2015,9/1/2017,1,65.8499984741211,,,2,
2/27/2015,10/1/2017,1,66.0599975585938,,,0,
2/27/2015,11/1/2017,1,66.2799987792969,,,0,
2/27/2015,12/1/2017,1,66.5100021362305,66.9899978637695,66.0400009155273,4376,
2/27/2015,1/1/2018,1,66.5699996948242,,,0,
2/27/2015,2/1/2018,1,66.6500015258789,,,0,
2/27/2015,3/1/2018,1,66.7699966430664,,,0,
2/27/2015,4/1/2018,1,66.9100036621094,,,0,
2/27/2015,5/1/2018,1,67.0599975585938,,,0,
2/27/2015,6/1/2018,1,67.2300033569336,,,0,
2/27/2015,7/1/2018,1,67.3300018310547,,,0,
2/27/2015,8/1/2018,1,67.4800033569336,,,0,
2/27/2015,9/1/2018,1,67.6500015258789,,,0,
2/27/2015,10/1/2018,1,67.8399963378906,,,0,
2/27/2015,11/1/2018,1,68.0400009155273,,,0,
2/27/2015,12/1/2018,1,68.25,68.9100036621094,68.0800018310547,1133,
2/27/2015,1/1/2019,1,68.3199996948242,,,0,
2/27/2015,2/1/2019,1,68.4000015258789,,,0,
2/27/2015,3/1/2019,1,68.4899978637695,,,0,
2/27/2015,4/1/2019,1,68.5999984741211,,,0,
2/27/2015,5/1/2019,1,68.7300033569336,,,0,
2/27/2015,6/1/2019,1,68.879997253418,,,0,
2/27/2015,7/1/2019,1,68.9700012207031,,,0,
2/27/2015,8/1/2019,1,69.120002746582,,,0,
2/27/2015,9/1/2019,1,69.2799987792969,,,0,
2/27/2015,10/1/2019,1,69.4599990844727,,,0,
2/27/2015,11/1/2019,1,69.6600036621094,,,0,
2/27/2015,12/1/2019,1,69.879997253418,70.5,69.6999969482422,52,
2/27/2015,1/1/2020,1,69.9599990844727,,,0,
2/27/2015,2/1/2020,1,70.0400009155274,,,0,
2/27/2015,3/1/2020,1,70.1399993896484,,,0,
2/27/2015,4/1/2020,1,70.25,,,0,
2/27/2015,5/1/2020,1,70.379997253418,,,0,
2/27/2015,6/1/2020,1,70.5199966430664,,,0,
2/27/2015,7/1/2020,1,70.5899963378906,,,0,
2/27/2015,8/1/2020,1,70.6800003051758,,,0,
2/27/2015,9/1/2020,1,70.7799987792969,,,0,
2/27/2015,10/1/2020,1,70.9000015258789,,,0,
2/27/2015,11/1/2020,1,71.0400009155273,,,0,
2/27/2015,12/1/2020,1,71.1800003051758,71.3000030517578,,0,
2/27/2015,6/1/2021,1,71.5500030517578,,,0,
2/27/2015,12/1/2021,1,71.9100036621094,,,0,
2/27/2015,6/1/2022,1,72.0400009155273,,,0,
2/27/2015,12/1/2022,1,72.1600036621094,,,0,
2/27/2015,6/1/2023,1,72.1600036621094,,,0,
2/27/2015,12/1/2023,1,72.1600036621094,72.6900024414063,,0,
2/27/2015,3/1/2015,3,2.29889988899231,2.35139989852905,2.16479992866516,7207,
2/27/2015,4/1/2015,3,1.97370004653931,1.978600025177,1.90289998054504,64458,
2/27/2015,5/1/2015,3,1.93400001525879,1.93830001354218,1.86779999732971,28994,
2/27/2015,6/1/2015,3,1.93079996109009,1.93499994277954,1.87129998207092,20720,
2/27/2015,7/1/2015,3,1.93789994716644,1.94179999828339,1.88670003414154,8230,
2/27/2015,8/1/2015,3,1.94920003414154,1.95260000228882,1.90240001678467,4038,
2/27/2015,9/1/2015,3,1.96630001068115,1.97000002861023,1.92180001735687,2542,
2/27/2015,10/1/2015,3,1.9867000579834,1.98979997634888,1.94219994544983,1623,
2/27/2015,11/1/2015,3,2.00570011138916,2.00340008735657,1.97599995136261,880,
2/27/2015,12/1/2015,3,2.02300000190735,2.02749991416931,1.97420001029968,4531,
2/27/2015,1/1/2016,3,2.03929996490479,2.04220008850098,2.00859999656677,649,
2/27/2015,2/1/2016,3,2.04469990730286,2.04760003089905,2.01740002632141,309,
2/27/2015,3/1/2016,3,2.04089999198914,2.04329991340637,2.01600003242493,617,
2/27/2015,4/1/2016,3,2.02950000762939,2.03159999847412,2.00600004196167,462,
2/27/2015,5/1/2016,3,2.03320002555847,2.03509998321533,2.02320003509521,200,
2/27/2015,6/1/2016,3,2.04410004615784,2.04579997062683,2.01699995994568,526,
2/27/2015,7/1/2016,3,2.05520009994507,2.05060005187988,2.05040001869202,44,
2/27/2015,8/1/2016,3,2.06949996948242,2.0631000995636,2.05999994277954,7,
2/27/2015,9/1/2016,3,2.08570003509521,2.07990002632141,2.05999994277954,583,
2/27/2015,10/1/2016,3,2.09750008583069,2.09500002861023,2.09299993515015,79,
2/27/2015,11/1/2016,3,2.10800004005432,2.10520005226135,2.09999990463257,16,
2/27/2015,12/1/2016,3,2.11800003051758,2.11730003356934,2.09859991073608,518,
2/27/2015,1/1/2017,3,2.12779998779297,2.13499999046326,2.11999988555908,9,
2/27/2015,2/1/2017,3,2.13280010223389,,,0,
2/27/2015,3/1/2017,3,2.13179993629456,,,0,
2/27/2015,4/1/2017,3,2.12479996681213,,,0,
2/27/2015,5/1/2017,3,2.12479996681213,,,0,
2/27/2015,6/1/2017,3,2.12529993057251,,,0,
2/27/2015,7/1/2017,3,2.13129997253418,,,0,
2/27/2015,8/1/2017,3,2.14129996299744,,,0,
2/27/2015,9/1/2017,3,2.15129995346069,,,0,
2/27/2015,10/1/2017,3,2.16129994392395,,,0,
2/27/2015,11/1/2017,3,2.17079997062683,,,0,
2/27/2015,12/1/2017,3,2.17930006980896,2.1800000667572,2.16359996795654,121,
2/27/2015,1/1/2018,3,2.17829990386963,,,0,
2/27/2015,2/1/2018,3,2.17729997634888,,,0,
2/27/2015,3/1/2018,3,2.17479991912842,,,0,
2/27/2015,4/1/2018,3,2.1693000793457,,,0,
2/27/2015,5/1/2018,3,2.16580009460449,,,0,
2/27/2015,6/1/2018,3,2.16330003738403,,,0,
2/27/2015,7/1/2018,3,2.16380000114441,,,0,
2/27/2015,8/1/2018,3,2.16880011558533,,,0,
2/27/2015,9/1/2018,3,2.17379999160767,,,0,
2/27/2015,10/1/2018,3,2.17880010604858,,,0,
2/27/2015,11/1/2018,3,2.18379998207092,,,0,
2/27/2015,12/1/2018,3,2.18779993057251,,,0,
2/27/2015,1/1/2019,3,2.18680000305176,,,0,
2/27/2015,3/1/2015,4,1.76760005950928,1.79999995231628,1.71749997138977,6217,
2/27/2015,4/1/2015,4,1.97790002822876,1.9893000125885,1.91059994697571,67753,
2/27/2015,5/1/2015,4,1.97039997577667,1.97950005531311,1.90499997138977,33449,
2/27/2015,6/1/2015,4,1.9543000459671,1.96169996261597,1.89289999008179,21940,
2/27/2015,7/1/2015,4,1.93499994277954,1.9400999546051,1.88059997558594,11794,
2/27/2015,8/1/2015,4,1.91439998149872,1.91700005531311,1.86070001125336,7552,
2/27/2015,9/1/2015,4,1.88810002803803,1.89079999923706,1.84239995479584,10691,
2/27/2015,10/1/2015,4,1.75849997997284,1.75720000267029,1.71370005607605,4508,
2/27/2015,11/1/2015,4,1.72730004787445,1.72940003871918,1.68630003929138,1906,
2/27/2015,12/1/2015,4,1.70959997177124,1.71200001239777,1.66410005092621,4623,
2/27/2015,1/1/2016,4,1.71440005302429,1.71420001983643,1.68540000915527,146,
2/27/2015,2/1/2016,4,1.73259997367859,1.72870004177094,,60,
2/27/2015,3/1/2016,4,1.75999999046326,1.76030004024506,1.7338000535965,30,
2/27/2015,4/1/2016,4,1.95500004291534,1.95480000972748,,61,
2/27/2015,5/1/2016,4,1.96710002422333,1.9617999792099,,27,
2/27/2015,6/1/2016,4,1.96539998054504,1.95739996433258,1.93570005893707,242,
2/27/2015,7/1/2016,4,1.95210003852844,1.94120001792908,,2,
2/27/2015,8/1/2016,4,1.93900001049042,1.92709994316101,,2,
2/27/2015,9/1/2016,4,1.92089998722076,1.9099999666214,1.9099999666214,5,
2/27/2015,10/1/2016,4,1.80460000038147,1.79130005836487,,3,
2/27/2015,11/1/2016,4,1.78310000896454,1.76830005645752,,2,
2/27/2015,12/1/2016,4,1.7746000289917,1.77040004730225,1.76600003242493,33,
2/27/2015,1/1/2017,4,1.77369999885559,1.75530004501343,,0,
2/27/2015,2/1/2017,4,1.78170001506805,,,0,
2/27/2015,3/1/2017,4,1.79270005226135,,,0,
2/27/2015,4/1/2017,4,1.95770001411438,,,0,
2/27/2015,5/1/2017,4,1.95519995689392,,,0,
2/27/2015,6/1/2017,4,1.94659996032715,,,0,
2/27/2015,7/1/2017,4,1.9345999956131,,,0,
2/27/2015,8/1/2017,4,1.91960000991821,,,0,
2/27/2015,9/1/2017,4,1.90209996700287,,,0,
2/27/2015,10/1/2017,4,1.80209994316101,,,0,
2/27/2015,11/1/2017,4,1.78050005435944,,,0,
2/27/2015,12/1/2017,4,1.76890003681183,,,0,
2/27/2015,1/1/2018,4,1.76440000534058,,,0,
2/27/2015,2/1/2018,4,1.7694000005722,,,0,
2/27/2015,3/1/2018,4,1.77740001678467,,,0,
3/2/2015,4/1/2015,1,49.5900001525879,51.0400009155273,48.7099990844727,427177,
3/2/2015,5/1/2015,1,51.5200004577637,53.0099983215332,50.9900016784668,174360,
3/2/2015,6/1/2015,1,52.9799995422363,54.5499992370606,52.7200012207031,130052,
3/2/2015,7/1/2015,1,54.4000015258789,56,54.2900009155273,59543,
3/2/2015,8/1/2015,1,55.6800003051758,57.189998626709,55.5800018310547,32261,
3/2/2015,9/1/2015,1,56.7400016784668,58.1800003051758,56.6599998474121,34235,
3/2/2015,10/1/2015,1,57.5400009155274,58.7200012207031,57.4500007629395,10106,
3/2/2015,11/1/2015,1,58.2099990844727,59.4599990844727,58.189998626709,5223,
3/2/2015,12/1/2015,1,58.8300018310547,60.1300010681152,58.7299995422363,48592,
3/2/2015,1/1/2016,1,59.3699989318848,60.5200004577637,59.310001373291,2394,
3/2/2015,2/1/2016,1,59.8899993896484,61,59.9000015258789,1327,
3/2/2015,3/1/2016,1,60.4099998474121,61.4599990844727,60.3300018310547,3670,
3/2/2015,4/1/2016,1,60.9000015258789,61.5499992370606,60.8600006103516,1239,
3/2/2015,5/1/2016,1,61.3199996948242,62.310001373291,61.2799987792969,518,
3/2/2015,6/1/2016,1,61.7000007629395,62.7099990844727,61.5900001525879,9057,
3/2/2015,7/1/2016,1,61.9799995422363,,62.2099990844727,296,
3/2/2015,8/1/2016,1,62.2400016784668,,62.3300018310547,304,
3/2/2015,9/1/2016,1,62.4700012207031,,62.7099990844727,513,
3/2/2015,10/1/2016,1,62.7099990844727,,63.0299987792969,86,
3/2/2015,11/1/2016,1,62.9599990844727,,63.25,146,
3/2/2015,12/1/2016,1,63.2299995422363,64.2099990844727,63.0900001525879,10629,
3/2/2015,1/1/2017,1,63.3699989318848,63.8199996948242,63.2900009155273,40,
3/2/2015,2/1/2017,1,63.5499992370606,,63.9099998474121,24,
3/2/2015,3/1/2017,1,63.75,,64.129997253418,28,
3/2/2015,4/1/2017,1,63.9900016784668,,,0,
3/2/2015,5/1/2017,1,64.25,,,0,
3/2/2015,6/1/2017,1,64.5199966430664,64.6600036621094,64.6600036621094,438,
3/2/2015,7/1/2017,1,64.6399993896484,,,0,
3/2/2015,8/1/2017,1,64.8499984741211,,,0,
3/2/2015,9/1/2017,1,65.0800018310547,,,0,
3/2/2015,10/1/2017,1,65.3199996948242,,,0,
3/2/2015,11/1/2017,1,65.5699996948242,,,0,
3/2/2015,12/1/2017,1,65.8300018310547,66.2300033569336,65.6900024414063,2211,
3/2/2015,1/1/2018,1,65.9100036621094,,,15,
3/2/2015,2/1/2018,1,66.0100021362305,,,15,
3/2/2015,3/1/2018,1,66.1500015258789,,,15,
3/2/2015,4/1/2018,1,66.3099975585938,,,15,
3/2/2015,5/1/2018,1,66.4800033569336,,,15,
3/2/2015,6/1/2018,1,66.6699981689453,,,28,
3/2/2015,7/1/2018,1,66.7799987792969,,,15,
3/2/2015,8/1/2018,1,66.9400024414063,,,15,
3/2/2015,9/1/2018,1,67.120002746582,,,15,
3/2/2015,10/1/2018,1,67.3199996948242,,,15,
3/2/2015,11/1/2018,1,67.5299987792969,,,15,
3/2/2015,12/1/2018,1,67.75,68.0999984741211,67.5100021362305,557,
3/2/2015,1/1/2019,1,67.8300018310547,,,0,
3/2/2015,2/1/2019,1,67.9199981689453,,,0,
3/2/2015,3/1/2019,1,68.0199966430664,,,0,
3/2/2015,4/1/2019,1,68.1399993896484,,,0,
3/2/2015,5/1/2019,1,68.2699966430664,,,0,
3/2/2015,6/1/2019,1,68.4300003051758,,,0,
3/2/2015,7/1/2019,1,68.5199966430664,,,0,
3/2/2015,8/1/2019,1,68.6800003051758,,,0,
3/2/2015,9/1/2019,1,68.8499984741211,,,0,
3/2/2015,10/1/2019,1,69.0400009155273,,,0,
3/2/2015,11/1/2019,1,69.25,,,0,
3/2/2015,12/1/2019,1,69.4700012207031,69.6900024414063,69.4499969482422,35,
3/2/2015,1/1/2020,1,69.5500030517578,,,0,
3/2/2015,2/1/2020,1,69.629997253418,,,0,
3/2/2015,3/1/2020,1,69.7300033569336,,,0,
3/2/2015,4/1/2020,1,69.8399963378906,,,0,
3/2/2015,5/1/2020,1,69.9700012207031,,,0,
3/2/2015,6/1/2020,1,70.1100006103516,,,0,
3/2/2015,7/1/2020,1,70.1800003051758,,,0,
3/2/2015,8/1/2020,1,70.2699966430664,,,0,
3/2/2015,9/1/2020,1,70.370002746582,,,0,
3/2/2015,10/1/2020,1,70.4899978637695,,,0,
3/2/2015,11/1/2020,1,70.629997253418,,,0,
3/2/2015,12/1/2020,1,70.7699966430664,,71.129997253418,1,
3/2/2015,6/1/2021,1,71.1399993896484,,,0,
3/2/2015,12/1/2021,1,71.5,,,0,
3/2/2015,6/1/2022,1,71.629997253418,,,0,
3/2/2015,12/1/2022,1,71.75,,,0,
3/2/2015,6/1/2023,1,71.75,,,0,
3/2/2015,12/1/2023,1,71.75,,,0,
3/2/2015,4/1/2015,3,1.88730001449585,1.97449994087219,1.8831000328064,64138,
3/2/2015,5/1/2015,3,1.85739994049072,1.93359994888306,1.85220003128052,30709,
3/2/2015,6/1/2015,3,1.85889995098114,1.93099999427795,1.85339999198914,22400,
3/2/2015,7/1/2015,3,1.86870002746582,1.93340003490448,1.86409997940063,10110,
3/2/2015,8/1/2015,3,1.88220000267029,1.94630002975464,1.87769997119904,5906,
3/2/2015,9/1/2015,3,1.90149998664856,1.96239995956421,1.89730000495911,4517,
3/2/2015,10/1/2015,3,1.9235999584198,1.97560000419617,1.92139995098114,2659,
3/2/2015,11/1/2015,3,1.94410002231598,1.98140001296997,1.94050002098084,1451,
3/2/2015,12/1/2015,3,1.96259999275208,2.02800011634827,1.95759999752045,4037,
3/2/2015,1/1/2016,3,1.97979998588562,2.04040002822876,1.97650003433228,389,
3/2/2015,2/1/2016,3,1.98590004444122,2.04489994049072,1.98189997673035,138,
3/2/2015,3/1/2016,3,1.98339998722076,2.04099988937378,1.97920000553131,198,
3/2/2015,4/1/2016,3,1.97370004653931,1.9864000082016,1.96899998188019,184,
3/2/2015,5/1/2016,3,1.9782999753952,2,1.97370004653931,116,
3/2/2015,6/1/2016,3,1.9893000125885,2.01309990882874,1.98360002040863,168,
3/2/2015,7/1/2016,3,2.00119996070862,,2.0032000541687,413,
3/2/2015,8/1/2016,3,2.01670002937317,2.03749990463257,2.01699995994568,399,
3/2/2015,9/1/2016,3,2.03439998626709,2.03870010375977,2.0346999168396,414,
3/2/2015,10/1/2016,3,2.04699993133545,,2.05170011520386,464,
3/2/2015,11/1/2016,3,2.05890011787415,,2.05960011482239,121,
3/2/2015,12/1/2016,3,2.07019996643066,2.0952000617981,2.06150007247925,319,
3/2/2015,1/1/2017,3,2.08060002326965,2.07750010490417,2.07750010490417,32,
3/2/2015,2/1/2017,3,2.08559989929199,,2.09640002250671,0,
3/2/2015,3/1/2017,3,2.08459997177124,,,4,
3/2/2015,4/1/2017,3,2.07760000228882,,2.09759998321533,4,
3/2/2015,5/1/2017,3,2.07760000228882,,,0,
3/2/2015,6/1/2017,3,2.07809996604919,,,0,
3/2/2015,7/1/2017,3,2.08410000801086,,,0,
3/2/2015,8/1/2017,3,2.09409999847412,,,0,
3/2/2015,9/1/2017,3,2.10409998893738,,,0,
3/2/2015,10/1/2017,3,2.11409997940063,,,0,
3/2/2015,11/1/2017,3,2.12360000610352,,,0,
3/2/2015,12/1/2017,3,2.13210010528564,,2.15569996833801,0,
3/2/2015,1/1/2018,3,2.13109993934631,,,0,
3/2/2015,2/1/2018,3,2.13010001182556,,,0,
3/2/2015,3/1/2018,3,2.1275999546051,,,0,
3/2/2015,4/1/2018,3,2.12210011482239,,,0,
3/2/2015,5/1/2018,3,2.1185998916626,,,0,
3/2/2015,6/1/2018,3,2.11610007286072,,,0,
3/2/2015,7/1/2018,3,2.11660003662109,,,0,
3/2/2015,8/1/2018,3,2.12159991264343,,,0,
3/2/2015,9/1/2018,3,2.12660002708435,,,0,
3/2/2015,10/1/2018,3,2.13159990310669,,,0,
3/2/2015,11/1/2018,3,2.13660001754761,,,0,
3/2/2015,12/1/2018,3,2.14059996604919,,,0,
3/2/2015,1/1/2019,3,2.13960003852844,,,0,
3/2/2015,4/1/2015,4,1.89730000495911,1.97790002822876,1.88450002670288,64643,
3/2/2015,5/1/2015,4,1.89139997959137,1.97109997272491,1.8798999786377,38440,
3/2/2015,6/1/2015,4,1.87549996376038,1.95480000972748,1.86590003967285,35442,
3/2/2015,7/1/2015,4,1.85769999027252,1.9371999502182,1.84839999675751,19004,
3/2/2015,8/1/2015,4,1.8396999835968,1.91740000247955,1.83179998397827,8881,
3/2/2015,9/1/2015,4,1.81690001487732,1.89110004901886,1.80850005149841,6954,
3/2/2015,10/1/2015,4,1.68959999084473,1.73650002479553,1.68480002880096,3983,
3/2/2015,11/1/2015,4,1.66100001335144,1.69780004024506,1.65470004081726,2481,
3/2/2015,12/1/2015,4,1.646399974823,1.71099996566772,1.63999998569489,4100,
3/2/2015,1/1/2016,4,1.65359997749329,1.68799996376038,1.64810001850128,465,
3/2/2015,2/1/2016,4,1.67299997806549,1.68369996547699,1.67239999771118,107,
3/2/2015,3/1/2016,4,1.70000004768372,1.71899998188019,1.6985000371933,53,
3/2/2015,4/1/2016,4,1.89549994468689,1.90880000591278,1.89429998397827,29,
3/2/2015,5/1/2016,4,1.90600001811981,1.92700004577637,1.91129994392395,32,
3/2/2015,6/1/2016,4,1.90400004386902,1.93970000743866,1.90400004386902,224,
3/2/2015,7/1/2016,4,1.89199995994568,1.91540002822876,1.90289998054504,31,
3/2/2015,8/1/2016,4,1.87890005111694,,1.89079999923706,25,
3/2/2015,9/1/2016,4,1.86119997501373,,1.8724000453949,48,
3/2/2015,10/1/2016,4,1.74820005893707,,1.75759994983673,50,
3/2/2015,11/1/2016,4,1.72880005836487,,1.74020004272461,25,
3/2/2015,12/1/2016,4,1.72230005264282,1.73500001430511,1.72140002250671,101,
3/2/2015,1/1/2017,4,1.72140002250671,,1.73889994621277,0,
3/2/2015,2/1/2017,4,1.72940003871918,,,0,
3/2/2015,3/1/2017,4,1.74039995670319,,,0,
3/2/2015,4/1/2017,4,1.9054000377655,,,0,
3/2/2015,5/1/2017,4,1.90289998054504,,,0,
3/2/2015,6/1/2017,4,1.89429998397827,,,0,
3/2/2015,7/1/2017,4,1.88230001926422,,,0,
3/2/2015,8/1/2017,4,1.86730003356934,,,0,
3/2/2015,9/1/2017,4,1.84979999065399,,,0,
3/2/2015,10/1/2017,4,1.74979996681213,,,0,
3/2/2015,11/1/2017,4,1.72819995880127,,,0,
3/2/2015,12/1/2017,4,1.71659994125366,,,0,
3/2/2015,1/1/2018,4,1.7121000289917,,,0,
3/2/2015,2/1/2018,4,1.71710002422333,,,0,
3/2/2015,3/1/2018,4,1.72510004043579,,,0,
3/3/2015,4/1/2015,1,50.5200004577637,50.8300018310547,49.4500007629395,370597,
3/3/2015,5/1/2015,1,52.5,52.75,51.5400009155273,126797,
3/3/2015,6/1/2015,1,54.0699996948242,54.2200012207031,53.1500015258789,97160,
3/3/2015,7/1/2015,1,55.5299987792969,55.6399993896484,54.5900001525879,41892,
3/3/2015,8/1/2015,1,56.8499984741211,56.9599990844727,55.7799987792969,28522,
3/3/2015,9/1/2015,1,57.939998626709,58.0099983215332,56.9300003051758,25199,
3/3/2015,10/1/2015,1,58.75,58.7900009155274,58,10837,
3/3/2015,11/1/2015,1,59.4099998474121,59.4500007629395,58.7200012207031,5249,
3/3/2015,12/1/2015,1,60.0099983215332,60.1199989318848,59.0499992370606,35960,
3/3/2015,1/1/2016,1,60.5299987792969,60.6300010681152,59.75,2953,
3/3/2015,2/1/2016,1,61.0499992370606,61.0499992370606,60.3300018310547,2017,
3/3/2015,3/1/2016,1,61.5499992370606,61.6399993896484,60.7799987792969,2784,
3/3/2015,4/1/2016,1,62.0099983215332,62.0099983215332,61.3199996948242,553,
3/3/2015,5/1/2016,1,62.4000015258789,62.4099998474121,,374,
3/3/2015,6/1/2016,1,62.75,62.8800010681152,62.0400009155273,6957,
3/3/2015,7/1/2016,1,63.0099983215332,62.7799987792969,,653,
3/3/2015,8/1/2016,1,63.2400016784668,63.1500015258789,,500,
3/3/2015,9/1/2016,1,63.4500007629395,63.2200012207031,,774,
3/3/2015,10/1/2016,1,63.6599998474121,63.3600006103516,,292,
3/3/2015,11/1/2016,1,63.8899993896484,63.6399993896484,,395,
3/3/2015,12/1/2016,1,64.1399993896484,64.3199996948242,63.4900016784668,9051,
3/3/2015,1/1/2017,1,64.2699966430664,63.9500007629395,63.7999992370605,61,
3/3/2015,2/1/2017,1,64.4400024414063,64.0800018310547,,31,
3/3/2015,3/1/2017,1,64.629997253418,64.2200012207031,,262,
3/3/2015,4/1/2017,1,64.8600006103516,,,0,
3/3/2015,5/1/2017,1,65.1100006103516,,,0,
3/3/2015,6/1/2017,1,65.3600006103516,64.8499984741211,64.8499984741211,235,
3/3/2015,7/1/2017,1,65.4700012207031,,,0,
3/3/2015,8/1/2017,1,65.6699981689453,,,0,
3/3/2015,9/1/2017,1,65.879997253418,,,0,
3/3/2015,10/1/2017,1,66.1100006103516,,,0,
3/3/2015,11/1/2017,1,66.3399963378906,,,0,
3/3/2015,12/1/2017,1,66.5899963378906,66.6900024414062,66.0400009155273,2347,
3/3/2015,1/1/2018,1,66.6600036621094,,,0,
3/3/2015,2/1/2018,1,66.75,,,0,
3/3/2015,3/1/2018,1,66.870002746582,,,0,
3/3/2015,4/1/2018,1,67.0199966430664,,,0,
3/3/2015,5/1/2018,1,67.1800003051758,,,0,
3/3/2015,6/1/2018,1,67.3600006103516,,,9,
3/3/2015,7/1/2018,1,67.4499969482422,,,0,
3/3/2015,8/1/2018,1,67.5999984741211,,,0,
3/3/2015,9/1/2018,1,67.7699966430664,,,0,
3/3/2015,10/1/2018,1,67.9499969482422,,,0,
3/3/2015,11/1/2018,1,68.1500015258789,,,0,
3/3/2015,12/1/2018,1,68.3600006103516,68.2799987792969,68,629,
3/3/2015,1/1/2019,1,68.4300003051758,,,0,
3/3/2015,2/1/2019,1,68.5199966430664,,,0,
3/3/2015,3/1/2019,1,68.6100006103516,,,0,
3/3/2015,4/1/2019,1,68.7200012207031,,,0,
3/3/2015,5/1/2019,1,68.8399963378906,,,0,
3/3/2015,6/1/2019,1,69,,,0,
3/3/2015,7/1/2019,1,69.0800018310547,,,0,
3/3/2015,8/1/2019,1,69.2300033569336,,,0,
3/3/2015,9/1/2019,1,69.4000015258789,,,0,
3/3/2015,10/1/2019,1,69.5800018310547,,,0,
3/3/2015,11/1/2019,1,69.7799987792969,,,0,
3/3/2015,12/1/2019,1,70,69.7699966430664,,64,
3/3/2015,1/1/2020,1,70.0800018310547,,,0,
3/3/2015,2/1/2020,1,70.1600036621094,,,0,
3/3/2015,3/1/2020,1,70.2600021362305,,,0,
3/3/2015,4/1/2020,1,70.370002746582,,,0,
3/3/2015,5/1/2020,1,70.5,,,0,
3/3/2015,6/1/2020,1,70.6399993896484,,,0,
3/3/2015,7/1/2020,1,70.7099990844727,,,0,
3/3/2015,8/1/2020,1,70.8000030517578,,,0,
3/3/2015,9/1/2020,1,70.9000015258789,,,0,
3/3/2015,10/1/2020,1,71.0199966430664,,,0,
3/3/2015,11/1/2020,1,71.1600036621094,,,0,
3/3/2015,12/1/2020,1,71.3000030517578,70.9700012207031,,0,
3/3/2015,6/1/2021,1,71.6699981689453,,,0,
3/3/2015,12/1/2021,1,72.0299987792969,,,0,
3/3/2015,6/1/2022,1,72.1600036621094,,,0,
3/3/2015,12/1/2022,1,72.2799987792969,,,0,
3/3/2015,6/1/2023,1,72.2799987792969,,,0,
3/3/2015,12/1/2023,1,72.2799987792969,,,0,
3/3/2015,4/1/2015,3,1.93949997425079,1.95340001583099,1.89010000228882,66975,
3/3/2015,5/1/2015,3,1.90629994869232,1.91939997673035,1.86189997196198,34612,
3/3/2015,6/1/2015,3,1.9050999879837,1.9180999994278,1.86419999599457,22578,
3/3/2015,7/1/2015,3,1.91349995136261,1.92499995231628,1.87960004806519,8836,
3/3/2015,8/1/2015,3,1.92560005187988,1.9375,1.89240002632141,3965,
3/3/2015,9/1/2015,3,1.94319999217987,1.95190000534058,1.92139995098114,4803,
3/3/2015,10/1/2015,3,1.96420001983643,1.97130000591278,1.94190001487732,2564,
3/3/2015,11/1/2015,3,1.9838000535965,1.99109995365143,1.96340000629425,1524,
3/3/2015,12/1/2015,3,2.00169992446899,2.01300001144409,1.96930003166199,5658,
3/3/2015,1/1/2016,3,2.01810002326965,2.02900004386902,1.99940001964569,278,
3/3/2015,2/1/2016,3,2.02340006828308,2.03399991989136,2.02270007133484,116,
3/3/2015,3/1/2016,3,2.01990008354187,2.0288999080658,2.01690006256104,172,
3/3/2015,4/1/2016,3,2.00939989089966,2.01999998092651,1.99500000476837,171,
3/3/2015,5/1/2016,3,2.01370000839233,2.02360010147095,,63,
3/3/2015,6/1/2016,3,2.02449989318848,2.03480005264282,2.0139000415802,248,
3/3/2015,7/1/2016,3,2.03620004653931,2.03940010070801,,218,
3/3/2015,8/1/2016,3,2.05100011825562,2.05220007896423,,181,
3/3/2015,9/1/2016,3,2.0683000087738,2.06979990005493,2.05999994277954,314,
3/3/2015,10/1/2016,3,2.08060002326965,2.08089995384216,2.0699999332428,337,
3/3/2015,11/1/2016,3,2.09200000762939,2.09559988975525,2.07890009880066,99,
3/3/2015,12/1/2016,3,2.10269999504089,2.11190009117126,2.0813000202179,498,
3/3/2015,1/1/2017,3,2.11260008811951,2.11500000953674,2.11500000953674,12,
3/3/2015,2/1/2017,3,2.11759996414185,2.10479998588562,,0,
3/3/2015,3/1/2017,3,2.11660003662109,,,0,
3/3/2015,4/1/2017,3,2.10960006713867,,,0,
3/3/2015,5/1/2017,3,2.10960006713867,,,0,
3/3/2015,6/1/2017,3,2.11010003089905,,,0,
3/3/2015,7/1/2017,3,2.11610007286072,,,0,
3/3/2015,8/1/2017,3,2.12610006332397,,,0,
3/3/2015,9/1/2017,3,2.13610005378723,,,0,
3/3/2015,10/1/2017,3,2.14610004425049,,,0,
3/3/2015,11/1/2017,3,2.15560007095337,,,0,
3/3/2015,12/1/2017,3,2.16409993171692,,,0,
3/3/2015,1/1/2018,3,2.16310000419617,,,0,
3/3/2015,2/1/2018,3,2.16210007667541,,,0,
3/3/2015,3/1/2018,3,2.15960001945496,,,0,
3/3/2015,4/1/2018,3,2.15409994125366,,,0,
3/3/2015,5/1/2018,3,2.15059995651245,,,0,
3/3/2015,6/1/2018,3,2.14809989929199,,,0,
3/3/2015,7/1/2018,3,2.14860010147095,,,0,
3/3/2015,8/1/2018,3,2.15359997749329,,,0,
3/3/2015,9/1/2018,3,2.1586000919342,,,0,
3/3/2015,10/1/2018,3,2.16359996795654,,,0,
3/3/2015,11/1/2018,3,2.16860008239746,,,0,
3/3/2015,12/1/2018,3,2.17260003089905,,,0,
3/3/2015,1/1/2019,3,2.1716001033783,,,0,
3/3/2015,4/1/2015,4,1.94990003108978,1.9650000333786,1.91240000724792,60055,
3/3/2015,5/1/2015,4,1.9433000087738,1.957200050354,1.90690004825592,36676,
3/3/2015,6/1/2015,4,1.92530000209808,1.93929994106293,1.89059996604919,26680,
3/3/2015,7/1/2015,4,1.90729999542236,1.91709995269775,1.87349998950958,15938,
3/3/2015,8/1/2015,4,1.88779997825623,1.89740002155304,1.85169994831085,8338,
3/3/2015,9/1/2015,4,1.86329996585846,1.8720999956131,1.82669997215271,5636,
3/3/2015,10/1/2015,4,1.73479998111725,1.74199998378754,1.71019995212555,3155,
3/3/2015,11/1/2015,4,1.70539999008179,1.70930004119873,1.67410004138947,2113,
3/3/2015,12/1/2015,4,1.68959999084473,1.69719994068146,1.65620005130768,5003,
3/3/2015,1/1/2016,4,1.69500005245209,1.70249998569489,1.67789995670319,521,
3/3/2015,2/1/2016,4,1.71309995651245,1.71519994735718,1.69609999656677,78,
3/3/2015,3/1/2016,4,1.73989999294281,1.74210000038147,,39,
3/3/2015,4/1/2016,4,1.93739998340607,1.9400999546051,,11,
3/3/2015,5/1/2016,4,1.94760000705719,1.94400000572205,,9,
3/3/2015,6/1/2016,4,1.94579994678497,1.94659996032715,,199,
3/3/2015,7/1/2016,4,1.93379998207092,1.92579996585846,,2,
3/3/2015,8/1/2016,4,1.9206999540329,1.9103000164032,,3,
3/3/2015,9/1/2016,4,1.9021999835968,1.8914999961853,,4,
3/3/2015,10/1/2016,4,1.78639996051788,1.77479994297028,,3,
3/3/2015,11/1/2016,4,1.76670002937317,1.75189995765686,,2,
3/3/2015,12/1/2016,4,1.75940001010895,1.76090002059937,1.73570001125336,476,
3/3/2015,1/1/2017,4,1.76240003108978,1.7474000453949,,1,
3/3/2015,2/1/2017,4,1.77279996871948,,,0,
3/3/2015,3/1/2017,4,1.7833000421524,,,0,
3/3/2015,4/1/2017,4,1.94729995727539,,,0,
3/3/2015,5/1/2017,4,1.94480001926422,,,0,
3/3/2015,6/1/2017,4,1.93620002269745,,,0,
3/3/2015,7/1/2017,4,1.92369997501373,,,0,
3/3/2015,8/1/2017,4,1.90820002555847,,,0,
3/3/2015,9/1/2017,4,1.89020001888275,,,0,
3/3/2015,10/1/2017,4,1.78919994831085,,,0,
3/3/2015,11/1/2017,4,1.76719999313355,,,0,
3/3/2015,12/1/2017,4,1.75520002841949,,,0,
3/3/2015,1/1/2018,4,1.75069999694824,,,0,
3/3/2015,2/1/2018,4,1.75569999217987,,,0,
3/3/2015,3/1/2018,4,1.76370000839233,,,0,
3/4/2015,4/1/2015,1,51.5299987792969,51.9900016784668,49.5999984741211,463989,
3/4/2015,5/1/2015,1,53.2299995422363,53.560001373291,51.5200004577637,194191,
3/4/2015,6/1/2015,1,54.5499992370606,54.8800010681152,53.0299987792969,155929,
3/4/2015,7/1/2015,1,55.7400016784668,56.0400009155273,54.439998626709,71238,
3/4/2015,8/1/2015,1,56.8300018310547,57.0299987792969,55.7000007629395,43244,
3/4/2015,9/1/2015,1,57.7599983215332,57.9799995422363,56.7400016784668,50966,
3/4/2015,10/1/2015,1,58.4599990844727,58.7599983215332,57.5699996948242,18294,
3/4/2015,11/1/2015,1,59.0699996948242,59.2999992370605,58.3400001525879,8309,
3/4/2015,12/1/2015,1,59.6399993896484,59.939998626709,58.75,68473,
3/4/2015,1/1/2016,1,60.1199989318848,60.3199996948242,59.2999992370605,2333,
3/4/2015,2/1/2016,1,60.5800018310547,60.8300018310547,59.8600006103516,1002,
3/4/2015,3/1/2016,1,61.0400009155273,61.3199996948242,60.2900009155273,3533,
3/4/2015,4/1/2016,1,61.4599990844727,61.5999984741211,60.810001373291,360,
3/4/2015,5/1/2016,1,61.810001373291,62,61.2099990844727,444,
3/4/2015,6/1/2016,1,62.1199989318848,62.4799995422363,61.4799995422363,6596,
3/4/2015,7/1/2016,1,62.3400001525879,,62.0699996948242,333,
3/4/2015,8/1/2016,1,62.5400009155274,,62.1599998474121,217,
3/4/2015,9/1/2016,1,62.7299995422363,,62.4700012207031,935,
3/4/2015,10/1/2016,1,62.9199981689453,,62.7200012207031,141,
3/4/2015,11/1/2016,1,63.1300010681152,,62.9000015258789,208,
3/4/2015,12/1/2016,1,63.3499984741211,63.7700004577637,62.7999992370606,18693,
3/4/2015,1/1/2017,1,63.4500007629395,63.3499984741211,63,151,
3/4/2015,2/1/2017,1,63.5900001525879,,63.4799995422363,44,
3/4/2015,3/1/2017,1,63.7599983215332,,63.6800003051758,157,
3/4/2015,4/1/2017,1,63.9799995422363,,,14,
3/4/2015,5/1/2017,1,64.2200012207031,,,141,
3/4/2015,6/1/2017,1,64.4599990844727,64.8499984741211,64.1900024414062,1160,
3/4/2015,7/1/2017,1,64.5599975585938,,,100,
3/4/2015,8/1/2017,1,64.7399978637695,,,0,
3/4/2015,9/1/2017,1,64.9400024414063,,,0,
3/4/2015,10/1/2017,1,65.1500015258789,,,0,
3/4/2015,11/1/2017,1,65.370002746582,,,0,
3/4/2015,12/1/2017,1,65.5999984741211,66.0899963378906,65.0500030517578,5767,
3/4/2015,1/1/2018,1,65.6500015258789,,,5,
3/4/2015,2/1/2018,1,65.7300033569336,,,5,
3/4/2015,3/1/2018,1,65.8399963378906,,,5,
3/4/2015,4/1/2018,1,65.9700012207031,,,5,
3/4/2015,5/1/2018,1,66.120002746582,65.8000030517578,65.8000030517578,15,
3/4/2015,6/1/2018,1,66.2900009155274,65.9899978637695,65.9899978637695,104,
3/4/2015,7/1/2018,1,66.370002746582,66.0500030517578,66.0500030517578,15,
3/4/2015,8/1/2018,1,66.5,,,5,
3/4/2015,9/1/2018,1,66.6500015258789,,,5,
3/4/2015,10/1/2018,1,66.8099975585938,,,5,
3/4/2015,11/1/2018,1,66.9899978637695,,,5,
3/4/2015,12/1/2018,1,67.1800003051758,68,66.8600006103516,1947,
3/4/2015,1/1/2019,1,67.25,,,0,
3/4/2015,2/1/2019,1,67.3300018310547,,,0,
3/4/2015,3/1/2019,1,67.4199981689453,,,0,
3/4/2015,4/1/2019,1,67.5299987792969,,,0,
3/4/2015,5/1/2019,1,67.6500015258789,,,0,
3/4/2015,6/1/2019,1,67.8000030517578,,,0,
3/4/2015,7/1/2019,1,67.879997253418,,,0,
3/4/2015,8/1/2019,1,68.0299987792969,,,0,
3/4/2015,9/1/2019,1,68.1900024414063,,,0,
3/4/2015,10/1/2019,1,68.370002746582,,,0,
3/4/2015,11/1/2019,1,68.5699996948242,,,0,
3/4/2015,12/1/2019,1,68.7799987792969,68.9899978637695,68.5,289,
3/4/2015,1/1/2020,1,68.8600006103516,,,0,
3/4/2015,2/1/2020,1,68.9400024414063,,,0,
3/4/2015,3/1/2020,1,69.0400009155273,,,0,
3/4/2015,4/1/2020,1,69.1500015258789,,,0,
3/4/2015,5/1/2020,1,69.2799987792969,,,0,
3/4/2015,6/1/2020,1,69.4199981689453,,,0,
3/4/2015,7/1/2020,1,69.4899978637695,,,0,
3/4/2015,8/1/2020,1,69.5800018310547,,,0,
3/4/2015,9/1/2020,1,69.6800003051758,,,0,
3/4/2015,10/1/2020,1,69.8000030517578,,,0,
3/4/2015,11/1/2020,1,69.9400024414063,,,0,
3/4/2015,12/1/2020,1,70.0800018310547,70.6999969482422,70,8,
3/4/2015,6/1/2021,1,70.4499969482422,,,0,
3/4/2015,12/1/2021,1,70.8099975585938,71,71,1,
3/4/2015,6/1/2022,1,70.9400024414063,,,0,
3/4/2015,12/1/2022,1,71.0599975585938,,72.0500030517578,0,
3/4/2015,6/1/2023,1,71.0599975585938,,,0,
3/4/2015,12/1/2023,1,71.0599975585938,,,0,
3/4/2015,4/1/2015,3,1.90129995346069,1.93690001964569,1.87800002098084,76346,
3/4/2015,5/1/2015,3,1.87860000133514,1.90199995040894,1.85510003566742,44448,
3/4/2015,6/1/2015,3,1.88039994239807,1.89909994602203,1.85720002651215,23189,
3/4/2015,7/1/2015,3,1.88989996910095,1.90450000762939,1.86819994449615,7624,
3/4/2015,8/1/2015,3,1.90339994430542,1.91380000114441,1.88160002231598,3942,
3/4/2015,9/1/2015,3,1.92209994792938,1.92840003967285,1.90059995651245,4106,
3/4/2015,10/1/2015,3,1.9433000087738,1.94500005245209,1.92079997062683,2213,
3/4/2015,11/1/2015,3,1.96300005912781,1.96570003032684,1.9433000087738,1527,
3/4/2015,12/1/2015,3,1.98070001602173,1.98860001564026,1.95959997177124,4407,
3/4/2015,1/1/2016,3,1.99699997901917,2.00550007820129,1.97790002822876,634,
3/4/2015,2/1/2016,3,2.00189995765686,2.00250005722046,1.98360002040863,301,
3/4/2015,3/1/2016,3,1.99779999256134,1.99800002574921,1.98000001907349,275,
3/4/2015,4/1/2016,3,1.98710000514984,1.98689997196198,1.96909999847412,235,
3/4/2015,5/1/2016,3,1.99059998989105,1.99000000953674,1.97339999675751,68,
3/4/2015,6/1/2016,3,2.00079989433289,2.00300002098083,1.9831999540329,107,
3/4/2015,7/1/2016,3,2.01220011711121,2.00909996032715,2.00090003013611,27,
3/4/2015,8/1/2016,3,2.02690005302429,2.02449989318848,2.01780009269714,15,
3/4/2015,9/1/2016,3,2.04390001296997,2.03749990463257,2.0346999168396,79,
3/4/2015,10/1/2016,3,2.05679988861084,,2.04819989204407,68,
3/4/2015,11/1/2016,3,2.06820011138916,2.05509996414185,2.05200004577637,16,
3/4/2015,12/1/2016,3,2.07879996299744,2.0890998840332,2.06010007858276,536,
3/4/2015,1/1/2017,3,2.08800005912781,,2.08290004730225,0,
3/4/2015,2/1/2017,3,2.09299993515015,,2.09559988975525,0,
3/4/2015,3/1/2017,3,2.09200000762939,,,5,
3/4/2015,4/1/2017,3,2.08500003814697,,2.08400011062622,5,
3/4/2015,5/1/2017,3,2.08500003814697,,,0,
3/4/2015,6/1/2017,3,2.08550000190735,,,0,
3/4/2015,7/1/2017,3,2.09150004386902,,,0,
3/4/2015,8/1/2017,3,2.10150003433228,,,0,
3/4/2015,9/1/2017,3,2.11150002479553,,,0,
3/4/2015,10/1/2017,3,2.12150001525879,,,0,
3/4/2015,11/1/2017,3,2.13100004196167,,,0,
3/4/2015,12/1/2017,3,2.13949990272522,,,0,
3/4/2015,1/1/2018,3,2.13849997520447,,,0,
3/4/2015,2/1/2018,3,2.13750004768372,,,0,
3/4/2015,3/1/2018,3,2.13499999046326,,,0,
3/4/2015,4/1/2018,3,2.12949991226196,,,0,
3/4/2015,5/1/2018,3,2.12599992752075,,,0,
3/4/2015,6/1/2018,3,2.12350010871887,,,0,
3/4/2015,7/1/2018,3,2.12400007247925,,,0,
3/4/2015,8/1/2018,3,2.12899994850159,,,0,
3/4/2015,9/1/2018,3,2.1340000629425,,,0,
3/4/2015,10/1/2018,3,2.13899993896484,,,0,
3/4/2015,11/1/2018,3,2.14400005340576,,,0,
3/4/2015,12/1/2018,3,2.14800000190735,,,0,
3/4/2015,1/1/2019,3,2.1470000743866,,,0,
3/4/2015,4/1/2015,4,1.92569994926453,1.9452999830246,1.89789998531342,60018,
3/4/2015,5/1/2015,4,1.92190003395081,1.93869996070862,1.89230000972748,39337,
3/4/2015,6/1/2015,4,1.90489995479584,1.91690003871918,1.87479996681213,28663,
3/4/2015,7/1/2015,4,1.88740003108978,1.89489996433258,1.85660004615784,14660,
3/4/2015,8/1/2015,4,1.86899995803833,1.87220001220703,1.83749997615814,9304,
3/4/2015,9/1/2015,4,1.84549999237061,1.85099995136261,1.81350004673004,6845,
3/4/2015,10/1/2015,4,1.7166999578476,1.71889996528626,1.6875,3608,
3/4/2015,11/1/2015,4,1.68710005283356,1.68710005283356,1.66310000419617,1512,
3/4/2015,12/1/2015,4,1.67060005664825,1.68099999427795,1.64289999008179,4555,
3/4/2015,1/1/2016,4,1.67569994926453,1.67760002613068,1.65199995040894,381,
3/4/2015,2/1/2016,4,1.692999958992,1.67729997634888,1.67439997196198,75,
3/4/2015,3/1/2016,4,1.71899998188019,,1.70070004463196,25,
3/4/2015,4/1/2016,4,1.91750001907349,,1.89779996871948,0,
3/4/2015,5/1/2016,4,1.92739999294281,,1.91279995441437,377,
3/4/2015,6/1/2016,4,1.92560005187988,,1.90729999542236,182,
3/4/2015,7/1/2016,4,1.91359996795654,,1.9041999578476,0,
3/4/2015,8/1/2016,4,1.90050005912781,,1.89310002326965,0,
3/4/2015,9/1/2016,4,1.88170003890991,,1.87339997291565,0,
3/4/2015,10/1/2016,4,1.76520001888275,,1.75769996643066,1,
3/4/2015,11/1/2016,4,1.74520003795624,,1.7422000169754,2,
3/4/2015,12/1/2016,4,1.73769998550415,1.72809994220734,1.71710002422333,165,
3/4/2015,1/1/2017,4,1.74070000648499,,1.73950004577637,0,
3/4/2015,2/1/2017,4,1.75109994411469,,,0,
3/4/2015,3/1/2017,4,1.76090002059937,,,0,
3/4/2015,4/1/2017,4,1.92490005493164,,,0,
3/4/2015,5/1/2017,4,1.92239999771118,,,0,
3/4/2015,6/1/2017,4,1.91380000114441,,,0,
3/4/2015,7/1/2017,4,1.90129995346069,,,0,
3/4/2015,8/1/2017,4,1.88580000400543,,,0,
3/4/2015,9/1/2017,4,1.86779999732971,,,0,
3/4/2015,10/1/2017,4,1.7668000459671,,,0,
3/4/2015,11/1/2017,4,1.74500000476837,,,0,
3/4/2015,12/1/2017,4,1.7331999540329,,,0,
3/4/2015,1/1/2018,4,1.72870004177094,,,0,
3/4/2015,2/1/2018,4,1.73370003700256,,,0,
3/4/2015,3/1/2018,4,1.74170005321503,,,0,
3/5/2015,4/1/2015,1,50.7599983215332,52.4000015258789,50.6100006103516,370953,
3/5/2015,5/1/2015,1,52.5499992370605,54,52.4000015258789,124801,
3/5/2015,6/1/2015,1,53.9900016784668,55.2099990844727,53.7999992370605,114639,
3/5/2015,7/1/2015,1,55.25,56.2099990844727,55.0299987792969,58564,
3/5/2015,8/1/2015,1,56.3400001525879,57.1500015258789,56.1100006103516,29148,
3/5/2015,9/1/2015,1,57.2400016784668,57.9700012207031,57,36126,
3/5/2015,10/1/2015,1,57.9099998474121,58.6300010681152,57.7000007629395,14691,
3/5/2015,11/1/2015,1,58.5099983215332,59.2299995422363,58.3300018310547,6988,
3/5/2015,12/1/2015,1,59.0699996948242,59.8600006103516,58.9000015258789,51483,
3/5/2015,1/1/2016,1,59.5299987792969,60.25,59.5099983215332,2768,
3/5/2015,2/1/2016,1,59.9599990844727,60.7099990844727,59.9300003051758,1390,
3/5/2015,3/1/2016,1,60.3800010681152,61.1699981689453,60.3600006103516,4705,
3/5/2015,4/1/2016,1,60.7700004577637,61.5099983215332,60.7700004577637,1025,
3/5/2015,5/1/2016,1,61.1100006103516,61.8400001525879,61.1500015258789,556,
3/5/2015,6/1/2016,1,61.4199981689453,62.2200012207031,61.3400001525879,7408,
3/5/2015,7/1/2016,1,61.6500015258789,62.0999984741211,61.8600006103516,390,
3/5/2015,8/1/2016,1,61.8699989318848,,62.0099983215332,267,
3/5/2015,9/1/2016,1,62.0800018310547,,62.2999992370606,930,
3/5/2015,10/1/2016,1,62.2999992370606,,62.5800018310547,260,
3/5/2015,11/1/2016,1,62.5299987792969,,62.7900009155273,354,
3/5/2015,12/1/2016,1,62.7700004577637,63.5,62.689998626709,15172,
3/5/2015,1/1/2017,1,62.8899993896484,63.5,63,163,
3/5/2015,2/1/2017,1,63.0499992370605,,63.3600006103516,64,
3/5/2015,3/1/2017,1,63.2400016784668,63.7200012207031,63.5800018310547,42,
3/5/2015,4/1/2017,1,63.4700012207031,,,0,
3/5/2015,5/1/2017,1,63.7099990844727,,,0,
3/5/2015,6/1/2017,1,63.9599990844727,,,468,
3/5/2015,7/1/2017,1,64.0800018310547,,,0,
3/5/2015,8/1/2017,1,64.2699966430664,,,0,
3/5/2015,9/1/2017,1,64.4899978637695,,,0,
3/5/2015,10/1/2017,1,64.7099990844727,,,0,
3/5/2015,11/1/2017,1,64.9400024414063,,,20,
3/5/2015,12/1/2017,1,65.1699981689453,65.7799987792969,65.1100006103516,3951,
3/5/2015,1/1/2018,1,65.2300033569336,,,25,
3/5/2015,2/1/2018,1,65.3099975585937,,,0,
3/5/2015,3/1/2018,1,65.4199981689453,,,0,
3/5/2015,4/1/2018,1,65.5599975585938,,,0,
3/5/2015,5/1/2018,1,65.7200012207031,,,0,
3/5/2015,6/1/2018,1,65.8899993896484,65.9899978637695,65.9899978637695,53,
3/5/2015,7/1/2018,1,65.9700012207031,,,0,
3/5/2015,8/1/2018,1,66.0999984741211,,,0,
3/5/2015,9/1/2018,1,66.25,,,0,
3/5/2015,10/1/2018,1,66.4100036621094,,,0,
3/5/2015,11/1/2018,1,66.5899963378906,,,0,
3/5/2015,12/1/2018,1,66.7799987792969,67.3199996948242,66.7099990844727,1042,
3/5/2015,1/1/2019,1,66.8399963378906,,,0,
3/5/2015,2/1/2019,1,66.9100036621094,,,0,
3/5/2015,3/1/2019,1,66.9899978637695,,,0,
3/5/2015,4/1/2019,1,67.0899963378906,,,0,
3/5/2015,5/1/2019,1,67.2099990844727,,,0,
3/5/2015,6/1/2019,1,67.3499984741211,,,0,
3/5/2015,7/1/2019,1,67.4199981689453,,,0,
3/5/2015,8/1/2019,1,67.5599975585938,,,0,
3/5/2015,9/1/2019,1,67.7099990844727,,,0,
3/5/2015,10/1/2019,1,67.879997253418,,,0,
3/5/2015,11/1/2019,1,68.0699996948242,,,0,
3/5/2015,12/1/2019,1,68.2799987792969,68.6900024414063,68,248,
3/5/2015,1/1/2020,1,68.3600006103516,,,0,
3/5/2015,2/1/2020,1,68.4400024414063,,,0,
3/5/2015,3/1/2020,1,68.5400009155273,,,0,
3/5/2015,4/1/2020,1,68.6500015258789,,,0,
3/5/2015,5/1/2020,1,68.7799987792969,,,0,
3/5/2015,6/1/2020,1,68.9199981689453,,,0,
3/5/2015,7/1/2020,1,68.9899978637695,,,0,
3/5/2015,8/1/2020,1,69.0800018310547,,,0,
3/5/2015,9/1/2020,1,69.1800003051758,,,0,
3/5/2015,10/1/2020,1,69.3000030517578,,,0,
3/5/2015,11/1/2020,1,69.4400024414063,,,0,
3/5/2015,12/1/2020,1,69.5800018310547,69.8000030517578,69.7900009155273,5,
3/5/2015,6/1/2021,1,69.9499969482422,,,0,
3/5/2015,12/1/2021,1,70.3099975585937,,,0,
3/5/2015,6/1/2022,1,70.4400024414062,,,0,
3/5/2015,12/1/2022,1,70.5599975585938,,,0,
3/5/2015,6/1/2023,1,70.5599975585938,,,0,
3/5/2015,12/1/2023,1,70.5599975585938,,,0,
3/5/2015,4/1/2015,3,1.87730002403259,1.91139996051788,1.87020003795624,56959,
3/5/2015,5/1/2015,3,1.85860002040863,1.89129996299744,1.85309994220734,36885,
3/5/2015,6/1/2015,3,1.86000001430511,1.89250004291534,1.85459995269775,26665,
3/5/2015,7/1/2015,3,1.86899995803833,1.89979994297028,1.86360001564026,10518,
3/5/2015,8/1/2015,3,1.88289999961853,1.91410005092621,1.87860000133514,6662,
3/5/2015,9/1/2015,3,1.90149998664856,1.93239998817444,1.89919996261597,8113,
3/5/2015,10/1/2015,3,1.92209994792938,1.95009994506836,1.91750001907349,4957,
3/5/2015,11/1/2015,3,1.94179999828339,1.97150003910065,1.94050002098084,1391,
3/5/2015,12/1/2015,3,1.96000003814697,1.99020004272461,1.95500004291534,4203,
3/5/2015,1/1/2016,3,1.97650003433228,2.00589990615845,1.9724999666214,443,
3/5/2015,2/1/2016,3,1.9815000295639,2.00970005989075,1.980299949646,238,
3/5/2015,3/1/2016,3,1.97730004787445,2.00550007820129,1.97650003433228,447,
3/5/2015,4/1/2016,3,1.96640002727509,1.99440002441406,1.96389997005463,281,
3/5/2015,5/1/2016,3,1.97000002861023,1.99759995937347,1.96770000457764,82,
3/5/2015,6/1/2016,3,1.98020005226135,2.01029992103577,1.97790002822876,105,
3/5/2015,7/1/2016,3,1.99140000343323,2.01379990577698,1.99469995498657,34,
3/5/2015,8/1/2016,3,2.00609993934631,2.0100998878479,2.0100998878479,135,
3/5/2015,9/1/2016,3,2.02309989929199,2.02909994125366,2.02819991111755,263,
3/5/2015,10/1/2016,3,2.03600001335144,2.04509997367859,2.04150009155273,149,
3/5/2015,11/1/2016,3,2.04699993133545,2.05999994277954,2.04940009117126,34,
3/5/2015,12/1/2016,3,2.05789995193481,2.082200050354,2.0550000667572,833,
3/5/2015,1/1/2017,3,2.06690001487732,2.07999992370605,2.07559990882874,7,
3/5/2015,2/1/2017,3,2.07189989089966,,2.08559989929199,0,
3/5/2015,3/1/2017,3,2.07089996337891,,,0,
3/5/2015,4/1/2017,3,2.06389999389648,,2.07240009307861,0,
3/5/2015,5/1/2017,3,2.06389999389648,,,0,
3/5/2015,6/1/2017,3,2.06439995765686,,,0,
3/5/2015,7/1/2017,3,2.07039999961853,,,0,
3/5/2015,8/1/2017,3,2.08039999008179,,,0,
3/5/2015,9/1/2017,3,2.09039998054504,,,0,
3/5/2015,10/1/2017,3,2.1003999710083,,,0,
3/5/2015,11/1/2017,3,2.10989999771118,,,0,
3/5/2015,12/1/2017,3,2.11840009689331,,,0,
3/5/2015,1/1/2018,3,2.11739993095398,,,0,
3/5/2015,2/1/2018,3,2.11640000343323,,,0,
3/5/2015,3/1/2018,3,2.11389994621277,,,0,
3/5/2015,4/1/2018,3,2.10840010643005,,,0,
3/5/2015,5/1/2018,3,2.10489988327026,,,0,
3/5/2015,6/1/2018,3,2.10240006446838,,,0,
3/5/2015,7/1/2018,3,2.10290002822876,,,0,
3/5/2015,8/1/2018,3,2.1078999042511,,,0,
3/5/2015,9/1/2018,3,2.11290001869202,,,0,
3/5/2015,10/1/2018,3,2.11789989471436,,,0,
3/5/2015,11/1/2018,3,2.12290000915527,,,0,
3/5/2015,12/1/2018,3,2.12689995765686,,,0,
3/5/2015,1/1/2019,3,2.12590003013611,,,0,
3/5/2015,4/1/2015,4,1.88730001449585,1.93250000476837,1.85969996452332,67022,
3/5/2015,5/1/2015,4,1.88929998874664,1.92809998989105,1.86329996585846,46686,
3/5/2015,6/1/2015,4,1.87569999694824,1.91050004959106,1.85249996185303,34806,
3/5/2015,7/1/2015,4,1.85940003395081,1.89059996604919,1.83800005912781,19851,
3/5/2015,8/1/2015,4,1.84109997749329,1.87430000305176,1.82120001316071,11776,
3/5/2015,9/1/2015,4,1.81789994239807,1.84949994087219,1.79999995231628,9866,
3/5/2015,10/1/2015,4,1.68939995765686,1.71909999847412,1.68050003051758,3866,
3/5/2015,11/1/2015,4,1.65960001945496,1.68970000743866,1.6521999835968,2224,
3/5/2015,12/1/2015,4,1.64240002632141,1.67999994754791,1.63469994068146,7336,
3/5/2015,1/1/2016,4,1.64800000190735,1.68309998512268,1.64390003681183,460,
3/5/2015,2/1/2016,4,1.66630005836487,1.69710004329681,1.66789996623993,108,
3/5/2015,3/1/2016,4,1.69280004501343,1.72379994392395,1.69389998912811,271,
3/5/2015,4/1/2016,4,1.89230000972748,1.91849994659424,1.89269995689392,204,
3/5/2015,5/1/2016,4,1.90160000324249,,1.90639996528626,503,
3/5/2015,6/1/2016,4,1.89950001239777,,1.90079998970032,17,
3/5/2015,7/1/2016,4,1.88750004768372,,1.89649999141693,9,
3/5/2015,8/1/2016,4,1.87380003929138,,1.88359999656677,4,
3/5/2015,9/1/2016,4,1.85500001907349,,1.86489999294281,440,
3/5/2015,10/1/2016,4,1.73740005493164,,1.74749994277954,8,
3/5/2015,11/1/2016,4,1.71710002422333,,1.72940003871918,10,
3/5/2015,12/1/2016,4,1.70879995822907,1.73829996585846,1.70469999313355,830,
3/5/2015,1/1/2017,4,1.71239995956421,,1.72529995441437,0,
3/5/2015,2/1/2017,4,1.7228000164032,,,0,
3/5/2015,3/1/2017,4,1.73259997367859,,,0,
3/5/2015,4/1/2017,4,1.89660000801086,,,0,
3/5/2015,5/1/2017,4,1.89409995079041,,,0,
3/5/2015,6/1/2017,4,1.88549995422363,,,0,
3/5/2015,7/1/2017,4,1.87300002574921,,,0,
3/5/2015,8/1/2017,4,1.85749995708466,,,0,
3/5/2015,9/1/2017,4,1.83949995040894,,,0,
3/5/2015,10/1/2017,4,1.73849999904633,,,0,
3/5/2015,11/1/2017,4,1.7166999578476,,,0,
3/5/2015,12/1/2017,4,1.70490002632141,,,0,
3/5/2015,1/1/2018,4,1.70039999485016,,,0,
3/5/2015,2/1/2018,4,1.70539999008179,,,0,
3/5/2015,3/1/2018,4,1.71340000629425,,,0,
3/6/2015,4/1/2015,1,49.6100006103516,51.2200012207031,48.8800010681152,407459,
3/6/2015,5/1/2015,1,51.4700012207031,53.0400009155273,50.7999992370606,161961,
3/6/2015,6/1/2015,1,52.9500007629395,54.4799995422363,52.3800010681152,90154,
3/6/2015,7/1/2015,1,54.2400016784668,55.6699981689453,53.75,43706,
3/6/2015,8/1/2015,1,55.4199981689453,56.7299995422363,54.9799995422363,25792,
3/6/2015,9/1/2015,1,56.3899993896484,57.7000007629395,56.0400009155273,24751,
3/6/2015,10/1/2015,1,57.0999984741211,58.25,56.7700004577637,12762,
3/6/2015,11/1/2015,1,57.7400016784668,58.8699989318848,57.4300003051758,7910,
3/6/2015,12/1/2015,1,58.3400001525879,59.5499992370606,57.8300018310547,40406,
3/6/2015,1/1/2016,1,58.8300018310547,59.939998626709,58.4599990844727,1724,
3/6/2015,2/1/2016,1,59.2799987792969,60.3800010681152,58.9300003051758,849,
3/6/2015,3/1/2016,1,59.7200012207031,60.7099990844727,59.439998626709,2385,
3/6/2015,4/1/2016,1,60.1300010681152,61.1300010681152,59.7799987792969,605,
3/6/2015,5/1/2016,1,60.4900016784668,61.4599990844727,60.1699981689453,394,
3/6/2015,6/1/2016,1,60.8199996948242,61.8300018310547,60.4900016784668,6204,
3/6/2015,7/1/2016,1,61.060001373291,61.7599983215332,61.0200004577637,537,
3/6/2015,8/1/2016,1,61.2999992370605,62.0699996948242,61.1399993896484,276,
3/6/2015,9/1/2016,1,61.5299987792969,62.1800003051758,61.5099983215332,700,
3/6/2015,10/1/2016,1,61.7700004577637,62.3300018310547,61.3600006103516,99,
3/6/2015,11/1/2016,1,62.0299987792969,62.5800018310547,62.1100006103516,96,
3/6/2015,12/1/2016,1,62.2900009155273,63.189998626709,61.9700012207031,9779,
3/6/2015,1/1/2017,1,62.4300003051758,62.939998626709,62.5800018310547,164,
3/6/2015,2/1/2017,1,62.5999984741211,62.7200012207031,62.7200012207031,77,
3/6/2015,3/1/2017,1,62.7900009155273,,63.060001373291,99,
3/6/2015,4/1/2017,1,63.0200004577637,,,0,
3/6/2015,5/1/2017,1,63.2599983215332,,,25,
3/6/2015,6/1/2017,1,63.5,64.25,63.8499984741211,441,
3/6/2015,7/1/2017,1,63.6199989318848,,,25,
3/6/2015,8/1/2017,1,63.810001373291,,,0,
3/6/2015,9/1/2017,1,64.0199966430664,,,25,
3/6/2015,10/1/2017,1,64.2399978637695,,,0,
3/6/2015,11/1/2017,1,64.4599990844727,,,0,
3/6/2015,12/1/2017,1,64.6900024414063,65.4400024414062,64.5,3002,
3/6/2015,1/1/2018,1,64.75,,,0,
3/6/2015,2/1/2018,1,64.8300018310547,,,0,
3/6/2015,3/1/2018,1,64.9400024414063,,,0,
3/6/2015,4/1/2018,1,65.0800018310547,,,0,
3/6/2015,5/1/2018,1,65.2300033569336,,,0,
3/6/2015,6/1/2018,1,65.3899993896484,,,5,
3/6/2015,7/1/2018,1,65.4499969482422,,,0,
3/6/2015,8/1/2018,1,65.5599975585938,,,0,
3/6/2015,9/1/2018,1,65.6900024414063,,,0,
3/6/2015,10/1/2018,1,65.8399963378906,,,0,
3/6/2015,11/1/2018,1,66,,,0,
3/6/2015,12/1/2018,1,66.1800003051758,66.8499984741211,66.0899963378906,1198,
3/6/2015,1/1/2019,1,66.2300033569336,,,0,
3/6/2015,2/1/2019,1,66.2900009155274,,,0,
3/6/2015,3/1/2019,1,66.3600006103516,,,0,
3/6/2015,4/1/2019,1,66.4499969482422,,,0,
3/6/2015,5/1/2019,1,66.5599975585937,,,0,
3/6/2015,6/1/2019,1,66.6900024414062,,,0,
3/6/2015,7/1/2019,1,66.75,,,0,
3/6/2015,8/1/2019,1,66.879997253418,,,0,
3/6/2015,9/1/2019,1,67.0199966430664,,,0,
3/6/2015,10/1/2019,1,67.1800003051758,,,0,
3/6/2015,11/1/2019,1,67.3600006103516,,,0,
3/6/2015,12/1/2019,1,67.5599975585938,,67.5800018310547,34,
3/6/2015,1/1/2020,1,67.6399993896484,,,0,
3/6/2015,2/1/2020,1,67.7200012207031,,,0,
3/6/2015,3/1/2020,1,67.8199996948242,,,0,
3/6/2015,4/1/2020,1,67.9300003051758,,,0,
3/6/2015,5/1/2020,1,68.0599975585938,,,0,
3/6/2015,6/1/2020,1,68.1999969482422,,,0,
3/6/2015,7/1/2020,1,68.2699966430664,,,0,
3/6/2015,8/1/2020,1,68.3600006103516,,,0,
3/6/2015,9/1/2020,1,68.4599990844727,,,0,
3/6/2015,10/1/2020,1,68.5800018310547,,,0,
3/6/2015,11/1/2020,1,68.7200012207031,,,0,
3/6/2015,12/1/2020,1,68.8600006103516,,69.0100021362305,0,
3/6/2015,6/1/2021,1,69.2300033569336,,,0,
3/6/2015,12/1/2021,1,69.5899963378906,,69.5999984741211,0,
3/6/2015,6/1/2022,1,69.7200012207031,,,0,
3/6/2015,12/1/2022,1,69.8399963378906,,,0,
3/6/2015,6/1/2023,1,69.8399963378906,,,0,
3/6/2015,12/1/2023,1,69.8399963378906,,,0,
3/6/2015,4/1/2015,3,1.86899995803833,1.90100002288818,1.85860002040863,60379,
3/6/2015,5/1/2015,3,1.84640002250671,1.8808000087738,1.83449995517731,32715,
3/6/2015,6/1/2015,3,1.84609997272491,1.88059997558594,1.83469998836517,18329,
3/6/2015,7/1/2015,3,1.85469996929169,1.88900005817413,1.84329998493195,8341,
3/6/2015,8/1/2015,3,1.869500041008,1.90079998970032,1.8617000579834,5915,
3/6/2015,9/1/2015,3,1.88849997520447,1.92180001735687,1.88160002231598,5087,
3/6/2015,10/1/2015,3,1.90840005874634,1.94229996204376,1.90499997138977,3439,
3/6/2015,11/1/2015,3,1.92820000648499,1.95850002765656,1.92349994182587,1985,
3/6/2015,12/1/2015,3,1.94649994373322,1.9805999994278,1.93620002269745,4040,
3/6/2015,1/1/2016,3,1.96290004253387,1.99639999866486,1.95490002632141,845,
3/6/2015,2/1/2016,3,1.9679000377655,1.99660003185272,1.95899999141693,619,
3/6/2015,3/1/2016,3,1.96379995346069,1.99170005321503,1.95469999313355,119,
3/6/2015,4/1/2016,3,1.95270001888275,1.97969996929169,1.9436000585556,99,
3/6/2015,5/1/2016,3,1.95609998703003,1.98169994354248,1.94729995727539,177,
3/6/2015,6/1/2016,3,1.96650004386902,1.99430000782013,1.95770001411438,167,
3/6/2015,7/1/2016,3,1.97780001163483,1.99689996242523,1.97549998760223,31,
3/6/2015,8/1/2016,3,1.99279999732971,2.00999999046326,1.99269998073578,16,
3/6/2015,9/1/2016,3,2.00990009307861,2.02679991722107,2.0090000629425,16,
3/6/2015,10/1/2016,3,2.02279996871948,2.03959989547729,2.02239990234375,12,
3/6/2015,11/1/2016,3,2.03399991989136,2.0550000667572,2.03029990196228,12,
3/6/2015,12/1/2016,3,2.04500007629395,2.07310009002686,2.03609991073608,391,
3/6/2015,1/1/2017,3,2.05399990081787,2.07220005989075,2.05509996414185,10,
3/6/2015,2/1/2017,3,2.05900001525879,2.06010007858276,2.05999994277954,6,
3/6/2015,3/1/2017,3,2.05800008773804,,,25,
3/6/2015,4/1/2017,3,2.05100011825562,2.06299996376038,2.05460000038147,26,
3/6/2015,5/1/2017,3,2.05100011825562,2.0625,2.0625,1,
3/6/2015,6/1/2017,3,2.05150008201599,,,0,
3/6/2015,7/1/2017,3,2.05749988555908,2.06800007820129,2.06800007820129,1,
3/6/2015,8/1/2017,3,2.06750011444092,2.0789999961853,2.0789999961853,1,
3/6/2015,9/1/2017,3,2.07750010490417,2.08999991416931,2.08999991416931,1,
3/6/2015,10/1/2017,3,2.08750009536743,2.09999990463257,2.09999990463257,1,
3/6/2015,11/1/2017,3,2.09699988365173,,,0,
3/6/2015,12/1/2017,3,2.10549998283386,2.11999988555908,2.09999990463257,18,
3/6/2015,1/1/2018,3,2.10450005531311,,,0,
3/6/2015,2/1/2018,3,2.10349988937378,,,0,
3/6/2015,3/1/2018,3,2.1010000705719,,,0,
3/6/2015,4/1/2018,3,2.09549999237061,,,0,
3/6/2015,5/1/2018,3,2.09200000762939,,,0,
3/6/2015,6/1/2018,3,2.08949995040894,,,0,
3/6/2015,7/1/2018,3,2.08999991416931,,,0,
3/6/2015,8/1/2018,3,2.09500002861023,,,0,
3/6/2015,9/1/2018,3,2.09999990463257,,,0,
3/6/2015,10/1/2018,3,2.10500001907349,,,0,
3/6/2015,11/1/2018,3,2.10999989509583,,,0,
3/6/2015,12/1/2018,3,2.11400008201599,,,0,
3/6/2015,1/1/2019,3,2.11299991607666,,,0,
3/6/2015,4/1/2015,4,1.88189995288849,1.90989995002747,1.85080003738403,52284,
3/6/2015,5/1/2015,4,1.88020002841949,1.9099999666214,1.85249996185303,32053,
3/6/2015,6/1/2015,4,1.8639999628067,1.89300000667572,1.84049999713898,19530,
3/6/2015,7/1/2015,4,1.84720003604889,1.87670004367828,1.82529997825623,8821,
3/6/2015,8/1/2015,4,1.82879996299744,1.85500001907349,1.81480002403259,7203,
3/6/2015,9/1/2015,4,1.80480003356934,1.83290004730225,1.78699994087219,6719,
3/6/2015,10/1/2015,4,1.67400002479553,1.7010999917984,1.66439998149872,3876,
3/6/2015,11/1/2015,4,1.64419996738434,1.67250001430511,1.63139998912811,2787,
3/6/2015,12/1/2015,4,1.62670004367828,1.66050004959106,1.61549997329712,4265,
3/6/2015,1/1/2016,4,1.63180005550385,1.66550004482269,1.62339997291565,344,
3/6/2015,2/1/2016,4,1.65059995651245,1.67809998989105,1.64740002155304,141,
3/6/2015,3/1/2016,4,1.67799997329712,1.70550000667572,1.67309999465942,263,
3/6/2015,4/1/2016,4,1.87660002708435,1.90639996528626,1.86860001087189,211,
3/6/2015,5/1/2016,4,1.88440001010895,1.90980005264282,1.88160002231598,164,
3/6/2015,6/1/2016,4,1.8827999830246,1.91330003738403,1.88119995594025,284,
3/6/2015,7/1/2016,4,1.87220001220703,1.89199995994568,1.87399995326996,18,
3/6/2015,8/1/2016,4,1.85870003700256,1.87549996376038,1.86290001869202,10,
3/6/2015,9/1/2016,4,1.8396999835968,,1.84319996833801,56,
3/6/2015,10/1/2016,4,1.72210001945496,,1.72749996185303,1,
3/6/2015,11/1/2016,4,1.70179998874664,,1.70940005779266,9,
3/6/2015,12/1/2016,4,1.69350004196167,1.72300004959106,1.68850004673004,533,
3/6/2015,1/1/2017,4,1.69719994068146,1.71510004997253,1.71019995212555,0,
3/6/2015,2/1/2017,4,1.70759999752045,,,0,
3/6/2015,3/1/2017,4,1.71739995479584,,,0,
3/6/2015,4/1/2017,4,1.88139998912811,,,0,
3/6/2015,5/1/2017,4,1.87890005111694,,,0,
3/6/2015,6/1/2017,4,1.87030005455017,,,0,
3/6/2015,7/1/2017,4,1.85780000686646,,,0,
3/6/2015,8/1/2017,4,1.84230005741119,,,0,
3/6/2015,9/1/2017,4,1.82430005073547,,,0,
3/6/2015,10/1/2017,4,1.72329998016357,,,0,
3/6/2015,11/1/2017,4,1.70150005817413,,,0,
3/6/2015,12/1/2017,4,1.68970000743866,,,0,
3/6/2015,1/1/2018,4,1.68519997596741,,,0,
3/6/2015,2/1/2018,4,1.69019997119904,,,0,
3/6/2015,3/1/2018,4,1.6981999874115,,,0,
3/9/2015,4/1/2015,1,50,50.7900009155273,49.25,409875,
3/9/2015,5/1/2015,1,51.6599998474121,52.439998626709,51.060001373291,216586,
3/9/2015,6/1/2015,1,52.9500007629395,53.810001373291,52.560001373291,97416,
3/9/2015,7/1/2015,1,54.0900001525879,54.9700012207031,53.8800010681152,55805,
3/9/2015,8/1/2015,1,55.1300010681152,55.9900016784668,54.9700012207031,29154,
3/9/2015,9/1/2015,1,56.0099983215332,56.8600006103516,55.8600006103516,30775,
3/9/2015,10/1/2015,1,56.689998626709,57.5299987792969,56.5499992370606,12712,
3/9/2015,11/1/2015,1,57.3300018310547,58.1100006103516,57.189998626709,8156,
3/9/2015,12/1/2015,1,57.939998626709,58.7700004577637,57.689998626709,35173,
3/9/2015,1/1/2016,1,58.4300003051758,59.1699981689453,58.2599983215332,1530,
3/9/2015,2/1/2016,1,58.8800010681152,59.6500015258789,58.7000007629395,578,
3/9/2015,3/1/2016,1,59.310001373291,60.0800018310547,59.1399993896484,2296,
3/9/2015,4/1/2016,1,59.7099990844727,60.3899993896484,59.4799995422363,281,
3/9/2015,5/1/2016,1,60.060001373291,60.7299995422363,59.9000015258789,162,
3/9/2015,6/1/2016,1,60.3800010681152,61.1100006103516,60.0999984741211,6066,
3/9/2015,7/1/2016,1,60.6199989318848,,60.7000007629395,338,
3/9/2015,8/1/2016,1,60.8499984741211,61.4000015258789,60.8199996948242,143,
3/9/2015,9/1/2016,1,61.0800018310547,,61.1800003051758,914,
3/9/2015,10/1/2016,1,61.3400001525879,,61.5200004577637,225,
3/9/2015,11/1/2016,1,61.6100006103516,,61.7400016784668,252,
3/9/2015,12/1/2016,1,61.8699989318848,62.5999984741211,61.6500015258789,9063,
3/9/2015,1/1/2017,1,62.0099983215332,62,62,37,
3/9/2015,2/1/2017,1,62.1800003051758,,62.4099998474121,28,
3/9/2015,3/1/2017,1,62.3800010681152,,62.6699981689453,49,
3/9/2015,4/1/2017,1,62.6100006103516,,,0,
3/9/2015,5/1/2017,1,62.8400001525879,,,0,
3/9/2015,6/1/2017,1,63.0800018310547,63.6199989318848,63.560001373291,1114,
3/9/2015,7/1/2017,1,63.2000007629395,,,0,
3/9/2015,8/1/2017,1,63.3899993896484,,,0,
3/9/2015,9/1/2017,1,63.5900001525879,,,0,
3/9/2015,10/1/2017,1,63.810001373291,,,0,
3/9/2015,11/1/2017,1,64.0299987792969,,,0,
3/9/2015,12/1/2017,1,64.2600021362305,64.8499984741211,64.0100021362305,2553,
3/9/2015,1/1/2018,1,64.3199996948242,,,0,
3/9/2015,2/1/2018,1,64.4000015258789,,,0,
3/9/2015,3/1/2018,1,64.5,,,0,
3/9/2015,4/1/2018,1,64.629997253418,,,0,
3/9/2015,5/1/2018,1,64.7799987792969,,,0,
3/9/2015,6/1/2018,1,64.9400024414063,,,8,
3/9/2015,7/1/2018,1,65,,,0,
3/9/2015,8/1/2018,1,65.0999984741211,,,0,
3/9/2015,9/1/2018,1,65.2300033569336,,,0,
3/9/2015,10/1/2018,1,65.370002746582,,,0,
3/9/2015,11/1/2018,1,65.5299987792969,,,0,
3/9/2015,12/1/2018,1,65.7099990844727,66.3000030517578,65.5899963378906,1334,
3/9/2015,1/1/2019,1,65.7600021362305,,,0,
3/9/2015,2/1/2019,1,65.8099975585938,,,0,
3/9/2015,3/1/2019,1,65.879997253418,,,0,
3/9/2015,4/1/2019,1,65.9700012207031,,,0,
3/9/2015,5/1/2019,1,66.0699996948242,,,0,
3/9/2015,6/1/2019,1,66.1900024414063,,,0,
3/9/2015,7/1/2019,1,66.25,,,0,
3/9/2015,8/1/2019,1,66.370002746582,,,0,
3/9/2015,9/1/2019,1,66.5100021362305,,,0,
3/9/2015,10/1/2019,1,66.6699981689453,,,0,
3/9/2015,11/1/2019,1,66.8399963378906,,,0,
3/9/2015,12/1/2019,1,67.0400009155273,,66.9400024414063,140,
3/9/2015,1/1/2020,1,67.120002746582,,,0,
3/9/2015,2/1/2020,1,67.1999969482422,,,0,
3/9/2015,3/1/2020,1,67.3000030517578,,,0,
3/9/2015,4/1/2020,1,67.4100036621094,,,0,
3/9/2015,5/1/2020,1,67.5400009155274,,,0,
3/9/2015,6/1/2020,1,67.6800003051758,,,0,
3/9/2015,7/1/2020,1,67.75,,,0,
3/9/2015,8/1/2020,1,67.8399963378906,,,0,
3/9/2015,9/1/2020,1,67.9400024414062,,,0,
3/9/2015,10/1/2020,1,68.0599975585938,,,0,
3/9/2015,11/1/2020,1,68.1999969482422,,,0,
3/9/2015,12/1/2020,1,68.3399963378906,,68.1800003051758,0,
3/9/2015,6/1/2021,1,68.7099990844727,,,0,
3/9/2015,12/1/2021,1,69.0699996948242,,69.2099990844727,0,
3/9/2015,6/1/2022,1,69.1999969482422,,,0,
3/9/2015,12/1/2022,1,69.3199996948242,,,0,
3/9/2015,6/1/2023,1,69.3199996948242,,,0,
3/9/2015,12/1/2023,1,69.3199996948242,,,0,
3/9/2015,4/1/2015,3,1.83980000019074,1.88269996643066,1.83700001239777,61542,
3/9/2015,5/1/2015,3,1.81930005550385,1.85689997673035,1.8154000043869,32785,
3/9/2015,6/1/2015,3,1.82070004940033,1.85590004920959,1.81749999523163,19351,
3/9/2015,7/1/2015,3,1.83000004291534,1.86409997940063,1.82620000839233,9905,
3/9/2015,8/1/2015,3,1.84609997272491,1.87870001792908,1.84399998188019,5407,
3/9/2015,9/1/2015,3,1.86580002307892,1.89610004425049,1.86469995975494,4039,
3/9/2015,10/1/2015,3,1.88629996776581,1.91589999198914,1.88559997081757,1672,
3/9/2015,11/1/2015,3,1.90670001506805,1.93519997596741,1.90520000457764,1137,
3/9/2015,12/1/2015,3,1.92530000209808,1.9543000459671,1.92209994792938,2756,
3/9/2015,1/1/2016,3,1.94200003147125,1.97049999237061,1.93889999389648,372,
3/9/2015,2/1/2016,3,1.94760000705719,1.97459995746613,1.94550001621246,409,
3/9/2015,3/1/2016,3,1.94439995288849,1.9699000120163,1.94249999523163,438,
3/9/2015,4/1/2016,3,1.93369996547699,1.95829999446869,1.93239998817444,143,
3/9/2015,5/1/2016,3,1.93690001964569,1.96130001544952,1.93610000610352,63,
3/9/2015,6/1/2016,3,1.94679999351501,1.97090005874634,1.94149994850159,151,
3/9/2015,7/1/2016,3,1.95809996128082,,1.9617999792099,30,
3/9/2015,8/1/2016,3,1.97290003299713,,1.97870004177094,14,
3/9/2015,9/1/2016,3,1.99020004272461,1.99600005149841,1.99489998817444,20,
3/9/2015,10/1/2016,3,2.00300002098083,,2.00869989395142,24,
3/9/2015,11/1/2016,3,2.0139000415802,,2.0158998966217,13,
3/9/2015,12/1/2016,3,2.02519989013672,2.04889988899231,2.02439999580383,123,
3/9/2015,1/1/2017,3,2.03369998931885,2.04509997367859,2.03509998321533,5,
3/9/2015,2/1/2017,3,2.03870010375977,,2.05369997024536,3,
3/9/2015,3/1/2017,3,2.03769993782043,,,3,
3/9/2015,4/1/2017,3,2.03069996833801,,,2,
3/9/2015,5/1/2017,3,2.03069996833801,,,1,
3/9/2015,6/1/2017,3,2.03119993209839,,,0,
3/9/2015,7/1/2017,3,2.03719997406006,,,0,
3/9/2015,8/1/2017,3,2.04719996452332,,,0,
3/9/2015,9/1/2017,3,2.05719995498657,,,0,
3/9/2015,10/1/2017,3,2.06719994544983,,,0,
3/9/2015,11/1/2017,3,2.07669997215271,,,0,
3/9/2015,12/1/2017,3,2.08520007133484,2.10999989509583,2.09910011291504,1,
3/9/2015,1/1/2018,3,2.08419990539551,,,0,
3/9/2015,2/1/2018,3,2.08319997787476,,,0,
3/9/2015,3/1/2018,3,2.0806999206543,,,0,
3/9/2015,4/1/2018,3,2.07520008087158,,,0,
3/9/2015,5/1/2018,3,2.07170009613037,,,0,
3/9/2015,6/1/2018,3,2.06920003890991,,,0,
3/9/2015,7/1/2018,3,2.06970000267029,,,0,
3/9/2015,8/1/2018,3,2.07470011711121,,,0,
3/9/2015,9/1/2018,3,2.07969999313354,,,0,
3/9/2015,10/1/2018,3,2.08470010757446,,,0,
3/9/2015,11/1/2018,3,2.0896999835968,,,0,
3/9/2015,12/1/2018,3,2.09369993209839,,,0,
3/9/2015,1/1/2019,3,2.09270000457764,,,0,
3/9/2015,4/1/2015,4,1.8746999502182,1.90279996395111,1.86129999160767,51733,
3/9/2015,5/1/2015,4,1.86899995803833,1.89810001850128,1.86039996147156,31074,
3/9/2015,6/1/2015,4,1.85140001773834,1.87979996204376,1.84440004825592,18635,
3/9/2015,7/1/2015,4,1.83369994163513,1.86099994182587,1.82690000534058,13295,
3/9/2015,8/1/2015,4,1.81500005722046,1.83879995346069,1.80799996852875,7638,
3/9/2015,9/1/2015,4,1.79040002822876,1.81459999084473,1.78340005874634,4409,
3/9/2015,10/1/2015,4,1.65760004520416,1.68359994888306,1.65339994430542,2455,
3/9/2015,11/1/2015,4,1.6279000043869,1.65050005912781,1.625,1579,
3/9/2015,12/1/2015,4,1.61020004749298,1.63549995422363,1.60549998283386,2478,
3/9/2015,1/1/2016,4,1.61520004272461,1.64040005207062,1.61189997196198,464,
3/9/2015,2/1/2016,4,1.63380002975464,1.6550999879837,1.63580000400543,38,
3/9/2015,3/1/2016,4,1.66079998016357,1.68219995498657,1.66209995746613,49,
3/9/2015,4/1/2016,4,1.8588000535965,1.88339996337891,1.8581999540329,72,
3/9/2015,5/1/2016,4,1.86450004577637,,1.86810004711151,88,
3/9/2015,6/1/2016,4,1.86240005493164,1.86909997463226,1.86469995975494,30,
3/9/2015,7/1/2016,4,1.85290002822876,,1.86119997501373,6,
3/9/2015,8/1/2016,4,1.83990001678467,,1.84969997406006,0,
3/9/2015,9/1/2016,4,1.82140004634857,,1.83150005340576,0,
3/9/2015,10/1/2016,4,1.70480000972748,,1.71589994430542,0,
3/9/2015,11/1/2016,4,1.68550002574921,,1.69930005073547,0,
3/9/2015,12/1/2016,4,1.67719995975494,1.70039999485016,1.67379999160767,99,
3/9/2015,1/1/2017,4,1.68130004405975,,1.6956000328064,0,
3/9/2015,2/1/2017,4,1.69169998168945,,,0,
3/9/2015,3/1/2017,4,1.70150005817413,,,0,
3/9/2015,4/1/2017,4,1.86549997329712,,,0,
3/9/2015,5/1/2017,4,1.86300003528595,,,0,
3/9/2015,6/1/2017,4,1.85440003871918,,,0,
3/9/2015,7/1/2017,4,1.84189999103546,,,0,
3/9/2015,8/1/2017,4,1.8264000415802,,,0,
3/9/2015,9/1/2017,4,1.80840003490448,,,0,
3/9/2015,10/1/2017,4,1.70739996433258,,,0,
3/9/2015,11/1/2017,4,1.68560004234314,,,0,
3/9/2015,12/1/2017,4,1.67379999160767,,,0,
3/9/2015,1/1/2018,4,1.66929996013641,,,0,
3/9/2015,2/1/2018,4,1.67429995536804,,,0,
3/9/2015,3/1/2018,4,1.68229997158051,,,0,
3/10/2015,4/1/2015,1,48.2900009155273,50.3600006103516,48.2000007629395,395730,
3/10/2015,5/1/2015,1,50.0699996948242,52.0200004577637,49.9700012207031,177842,
3/10/2015,6/1/2015,1,51.439998626709,53.2999992370606,51.3400001525879,97577,
3/10/2015,7/1/2015,1,52.5900001525879,54.2799987792969,52.4900016784668,41501,
3/10/2015,8/1/2015,1,53.6199989318848,55.25,53.5,22379,
3/10/2015,9/1/2015,1,54.4900016784668,56.2000007629395,54.4199981689453,26275,
3/10/2015,10/1/2015,1,55.1800003051758,56.7700004577637,55.0900001525879,9788,
3/10/2015,11/1/2015,1,55.8400001525879,57.5099983215332,55.9300003051758,9188,
3/10/2015,12/1/2015,1,56.4799995422363,58.1100006103516,56.2799987792969,39183,
3/10/2015,1/1/2016,1,57,58.5800018310547,56.9199981689453,2065,
3/10/2015,2/1/2016,1,57.4799995422363,59.0200004577637,57.3499984741211,667,
3/10/2015,3/1/2016,1,57.9500007629395,59.4599990844727,57.7700004577637,2067,
3/10/2015,4/1/2016,1,58.3899993896484,59.7999992370606,58.25,467,
3/10/2015,5/1/2016,1,58.7799987792969,60.1399993896484,58.6399993896484,437,
3/10/2015,6/1/2016,1,59.1300010681152,60.5299987792969,58.9099998474121,4720,
3/10/2015,7/1/2016,1,59.4099998474121,,59.5099983215332,235,
3/10/2015,8/1/2016,1,59.6800003051758,,59.6199989318848,97,
3/10/2015,9/1/2016,1,59.9500007629395,60.4900016784668,60.0099983215332,722,
3/10/2015,10/1/2016,1,60.2400016784668,,60.3800010681152,279,
3/10/2015,11/1/2016,1,60.5400009155273,,60.6500015258789,138,
3/10/2015,12/1/2016,1,60.8300018310547,62,60.5499992370605,8657,
3/10/2015,1/1/2017,1,60.9900016784668,,61.1500015258789,75,
3/10/2015,2/1/2017,1,61.1800003051758,,61.3800010681152,32,
3/10/2015,3/1/2017,1,61.4000015258789,62,61.6100006103516,58,
3/10/2015,4/1/2017,1,61.6500015258789,,,0,
3/10/2015,5/1/2017,1,61.9000015258789,,,0,
3/10/2015,6/1/2017,1,62.1599998474121,,,504,
3/10/2015,7/1/2017,1,62.2999992370606,,,0,
3/10/2015,8/1/2017,1,62.5,,,0,
3/10/2015,9/1/2017,1,62.7200012207031,,,0,
3/10/2015,10/1/2017,1,62.9500007629395,,,0,
3/10/2015,11/1/2017,1,63.189998626709,,,0,
3/10/2015,12/1/2017,1,63.439998626709,64.0100021362305,63.0699996948242,1662,
3/10/2015,1/1/2018,1,63.5099983215332,,,0,
3/10/2015,2/1/2018,1,63.6100006103516,,,0,
3/10/2015,3/1/2018,1,63.7299995422363,,,0,
3/10/2015,4/1/2018,1,63.8800010681152,,,0,
3/10/2015,5/1/2018,1,64.0400009155273,,,0,
3/10/2015,6/1/2018,1,64.2200012207031,,,1,
3/10/2015,7/1/2018,1,64.3000030517578,,,0,
3/10/2015,8/1/2018,1,64.4199981689453,,,0,
3/10/2015,9/1/2018,1,64.5599975585938,,,0,
3/10/2015,10/1/2018,1,64.7200012207031,,,0,
3/10/2015,11/1/2018,1,64.9000015258789,,,0,
3/10/2015,12/1/2018,1,65.0899963378906,65.1100006103516,64.6500015258789,726,
3/10/2015,1/1/2019,1,65.1500015258789,,,0,
3/10/2015,2/1/2019,1,65.2099990844727,,,0,
3/10/2015,3/1/2019,1,65.2900009155273,,,0,
3/10/2015,4/1/2019,1,65.379997253418,,,0,
3/10/2015,5/1/2019,1,65.4899978637695,,,0,
3/10/2015,6/1/2019,1,65.620002746582,,,0,
3/10/2015,7/1/2019,1,65.6900024414063,,,0,
3/10/2015,8/1/2019,1,65.8199996948242,,,0,
3/10/2015,9/1/2019,1,65.9700012207031,,,0,
3/10/2015,10/1/2019,1,66.129997253418,,,0,
3/10/2015,11/1/2019,1,66.3099975585938,,,0,
3/10/2015,12/1/2019,1,66.5199966430664,66.6500015258789,66,248,
3/10/2015,1/1/2020,1,66.5999984741211,,,0,
3/10/2015,2/1/2020,1,66.6800003051758,,,0,
3/10/2015,3/1/2020,1,66.7799987792969,,,0,
3/10/2015,4/1/2020,1,66.8899993896484,,,0,
3/10/2015,5/1/2020,1,67.0199966430664,,,0,
3/10/2015,6/1/2020,1,67.1600036621094,,,0,
3/10/2015,7/1/2020,1,67.2300033569336,,,0,
3/10/2015,8/1/2020,1,67.3199996948242,,,0,
3/10/2015,9/1/2020,1,67.4199981689453,,,0,
3/10/2015,10/1/2020,1,67.5400009155274,,,0,
3/10/2015,11/1/2020,1,67.6800003051758,,,0,
3/10/2015,12/1/2020,1,67.8199996948242,,67.4499969482422,0,
3/10/2015,6/1/2021,1,68.1900024414063,,,0,
3/10/2015,12/1/2021,1,68.5500030517578,,68.6500015258789,0,
3/10/2015,6/1/2022,1,68.6800003051758,,,0,
3/10/2015,12/1/2022,1,68.8000030517578,,,0,
3/10/2015,6/1/2023,1,68.8000030517578,,,0,
3/10/2015,12/1/2023,1,68.8000030517578,,,0,
3/10/2015,4/1/2015,3,1.81350004673004,1.84809994697571,1.79840004444122,61023,
3/10/2015,5/1/2015,3,1.77900004386902,1.82360005378723,1.76689994335175,38300,
3/10/2015,6/1/2015,3,1.77620005607605,1.82410001754761,1.76610004901886,21034,
3/10/2015,7/1/2015,3,1.78369998931885,1.83239996433258,1.77489995956421,10381,
3/10/2015,8/1/2015,3,1.79910004138947,1.8319000005722,1.78989994525909,6977,
3/10/2015,9/1/2015,3,1.8186000585556,1.86670005321503,1.80980002880096,5172,
3/10/2015,10/1/2015,3,1.83870005607605,1.8882999420166,1.83109998703003,2168,
3/10/2015,11/1/2015,3,1.8588000535965,1.89509999752045,1.85420000553131,1519,
3/10/2015,12/1/2015,3,1.87709999084473,1.92639994621277,1.86880004405975,3634,
3/10/2015,1/1/2016,3,1.89419996738434,1.94350004196167,1.88580000400543,458,
3/10/2015,2/1/2016,3,1.90120005607605,1.94840002059937,1.89339995384216,332,
3/10/2015,3/1/2016,3,1.89999997615814,1.94459998607636,1.8918000459671,479,
3/10/2015,4/1/2016,3,1.89040005207062,1.90339994430542,1.88220000267029,370,
3/10/2015,5/1/2016,3,1.8934999704361,1.89690005779266,1.8856999874115,220,
3/10/2015,6/1/2016,3,1.90310001373291,1.93540000915527,1.89540004730225,293,
3/10/2015,7/1/2016,3,1.91509997844696,1.95000004768372,1.91449999809265,73,
3/10/2015,8/1/2016,3,1.93079996109009,1.9514000415802,1.93229997158051,55,
3/10/2015,9/1/2016,3,1.94879996776581,1.96879994869232,1.94939994812012,161,
3/10/2015,10/1/2016,3,1.96270000934601,,1.96430003643036,216,
3/10/2015,11/1/2016,3,1.97409999370575,1.98749995231628,1.97169995307922,133,
3/10/2015,12/1/2016,3,1.9860999584198,2.01270008087158,1.9782999753952,539,
3/10/2015,1/1/2017,3,1.99639999866486,2.02010011672974,1.99919998645782,99,
3/10/2015,2/1/2017,3,2.00189995765686,2.01999998092651,2.01679992675781,2,
3/10/2015,3/1/2017,3,2.00090003013611,2.0074999332428,2.0074999332428,2,
3/10/2015,4/1/2017,3,1.9938999414444,,,0,
3/10/2015,5/1/2017,3,1.99590003490448,,,0,
3/10/2015,6/1/2017,3,1.99839997291565,,,0,
3/10/2015,7/1/2017,3,2.0064001083374,,,0,
3/10/2015,8/1/2017,3,2.01740002632141,,,0,
3/10/2015,9/1/2017,3,2.02839994430542,,,0,
3/10/2015,10/1/2017,3,2.03940010070801,,,0,
3/10/2015,11/1/2017,3,2.04940009117126,,,0,
3/10/2015,12/1/2017,3,2.05839991569519,2.08340001106262,2.05489993095398,40,
3/10/2015,1/1/2018,3,2.05739998817444,,,0,
3/10/2015,2/1/2018,3,2.05640006065369,,,0,
3/10/2015,3/1/2018,3,2.05390000343323,,,0,
3/10/2015,4/1/2018,3,2.04839992523193,,,0,
3/10/2015,5/1/2018,3,2.04489994049072,,,0,
3/10/2015,6/1/2018,3,2.04239988327026,,,0,
3/10/2015,7/1/2018,3,2.04290008544922,,,0,
3/10/2015,8/1/2018,3,2.04789996147156,,,0,
3/10/2015,9/1/2018,3,2.05290007591248,,,0,
3/10/2015,10/1/2018,3,2.05789995193481,,,0,
3/10/2015,11/1/2018,3,2.06290006637573,,,0,
3/10/2015,12/1/2018,3,2.06690001487732,2.09999990463257,,0,
3/10/2015,1/1/2019,3,2.06590008735657,,,0,
3/10/2015,4/1/2015,4,1.8183000087738,1.87950003147125,1.80309998989105,60187,
3/10/2015,5/1/2015,4,1.81130003929138,1.87199997901917,1.79670000076294,41554,
3/10/2015,6/1/2015,4,1.7940000295639,1.84909999370575,1.78110003471375,23468,
3/10/2015,7/1/2015,4,1.77690005302429,1.82299995422363,1.76569998264313,12611,
3/10/2015,8/1/2015,4,1.75950002670288,1.80540001392365,1.74689996242523,7995,
3/10/2015,9/1/2015,4,1.7367000579834,1.7853000164032,1.72479999065399,4852,
3/10/2015,10/1/2015,4,1.60469996929169,1.64240002632141,1.59389996528626,3979,
3/10/2015,11/1/2015,4,1.57650005817413,1.6117000579834,1.56729996204376,2509,
3/10/2015,12/1/2015,4,1.56040000915527,1.61199998855591,1.55089998245239,4085,
3/10/2015,1/1/2016,4,1.56719994544983,1.59109997749329,1.56019997596741,207,
3/10/2015,2/1/2016,4,1.58720004558563,1.60500001907349,1.58140003681183,102,
3/10/2015,3/1/2016,4,1.61520004272461,1.63800001144409,1.61000001430511,99,
3/10/2015,4/1/2016,4,1.81490004062653,,1.80780005455017,83,
3/10/2015,5/1/2016,4,1.82089996337891,,1.81840002536774,182,
3/10/2015,6/1/2016,4,1.81939995288849,1.8400000333786,1.81270003318787,301,
3/10/2015,7/1/2016,4,1.80999994277954,1.82089996337891,1.81190001964569,16,
3/10/2015,8/1/2016,4,1.79719996452332,,1.80110001564026,19,
3/10/2015,9/1/2016,4,1.77890002727509,,1.78369998931885,17,
3/10/2015,10/1/2016,4,1.66199994087219,,1.66799998283386,6,
3/10/2015,11/1/2016,4,1.64139997959137,,1.65120005607605,4,
3/10/2015,12/1/2016,4,1.63189995288849,1.6574000120163,1.63170003890991,913,
3/10/2015,1/1/2017,4,1.63789999485016,,1.6492999792099,0,
3/10/2015,2/1/2017,4,1.65190005302429,,,0,
3/10/2015,3/1/2017,4,1.66989994049072,,,0,
3/10/2015,4/1/2017,4,1.84990000724792,,,0,
3/10/2015,5/1/2017,4,1.84940004348755,,,0,
3/10/2015,6/1/2017,4,1.84440004825592,1.85800004005432,,0,
3/10/2015,7/1/2017,4,1.83239996433258,1.84599995613098,,0,
3/10/2015,8/1/2017,4,1.8173999786377,1.83000004291534,,0,
3/10/2015,9/1/2017,4,1.79990005493164,1.81200003623962,,0,
3/10/2015,10/1/2017,4,1.69939994812012,,,0,
3/10/2015,11/1/2017,4,1.67760002613068,,,0,
3/10/2015,12/1/2017,4,1.6657999753952,1.67900002002716,,0,
3/10/2015,1/1/2018,4,1.66129994392395,,,0,
3/10/2015,2/1/2018,4,1.66630005836487,,,0,
3/10/2015,3/1/2018,4,1.67429995536804,,,0,
3/11/2015,4/1/2015,1,48.1699981689453,49.0499992370606,47.3300018310547,404575,
3/11/2015,5/1/2015,1,50.0200004577637,50.7999992370606,49.1699981689453,210675,
3/11/2015,6/1/2015,1,51.5900001525879,52.0999984741211,50.689998626709,108975,
3/11/2015,7/1/2015,1,52.8800010681152,53.1800003051758,51.939998626709,52911,
3/11/2015,8/1/2015,1,53.9799995422363,54.2200012207031,52.9599990844727,29363,
3/11/2015,9/1/2015,1,54.8699989318848,55.0900001525879,53.8899993896484,28810,
3/11/2015,10/1/2015,1,55.5800018310547,55.7299995422363,54.5800018310547,13991,
3/11/2015,11/1/2015,1,56.2599983215332,56.3899993896484,55.2700004577637,10827,
3/11/2015,12/1/2015,1,56.9099998474121,57.0900001525879,55.75,53282,
3/11/2015,1/1/2016,1,57.4300003051758,57.5299987792969,56.5299987792969,4122,
3/11/2015,2/1/2016,1,57.9000015258789,57.9799995422363,57,2356,
3/11/2015,3/1/2016,1,58.3499984741211,58.3899993896484,57.3499984741211,3999,
3/11/2015,4/1/2016,1,58.7700004577637,58.7900009155274,57.8899993896484,813,
3/11/2015,5/1/2016,1,59.1399993896484,59.1399993896484,58.310001373291,637,
3/11/2015,6/1/2016,1,59.4799995422363,59.5800018310547,58.6599998474121,7490,
3/11/2015,7/1/2016,1,59.7400016784668,59.5699996948242,59.2299995422363,342,
3/11/2015,8/1/2016,1,60.0099983215332,59.939998626709,59.4000015258789,168,
3/11/2015,9/1/2016,1,60.2799987792969,60.1100006103516,59.7900009155273,471,
3/11/2015,10/1/2016,1,60.5800018310547,60.3699989318848,60.1399993896484,95,
3/11/2015,11/1/2016,1,60.8800010681152,60.7000007629395,60.4300003051758,139,
3/11/2015,12/1/2016,1,61.1800003051758,61.2999992370605,60.1199989318848,10967,
3/11/2015,1/1/2017,1,61.3400001525879,61.1399993896484,60.7400016784668,53,
3/11/2015,2/1/2017,1,61.5200004577637,61.2599983215332,61.1399993896484,20,
3/11/2015,3/1/2017,1,61.7299995422363,61.4500007629395,61.3699989318848,92,
3/11/2015,4/1/2017,1,61.9599990844727,,,0,
3/11/2015,5/1/2017,1,62.2000007629395,,,0,
3/11/2015,6/1/2017,1,62.4500007629395,62.4599990844727,62.0299987792969,291,
3/11/2015,7/1/2017,1,62.5800018310547,,,0,
3/11/2015,8/1/2017,1,62.7700004577637,,,0,
3/11/2015,9/1/2017,1,62.9799995422363,,,0,
3/11/2015,10/1/2017,1,63.2000007629395,,,0,
3/11/2015,11/1/2017,1,63.4300003051758,,,0,
3/11/2015,12/1/2017,1,63.6699981689453,63.7099990844727,62.9099998474121,1134,
3/11/2015,1/1/2018,1,63.7400016784668,,,0,
3/11/2015,2/1/2018,1,63.8400001525879,,,0,
3/11/2015,3/1/2018,1,63.9599990844727,,,0,
3/11/2015,4/1/2018,1,64.0999984741211,,,0,
3/11/2015,5/1/2018,1,64.2600021362305,,,0,
3/11/2015,6/1/2018,1,64.4400024414063,,,13,
3/11/2015,7/1/2018,1,64.5100021362305,,,0,
3/11/2015,8/1/2018,1,64.629997253418,,,0,
3/11/2015,9/1/2018,1,64.7699966430664,,,0,
3/11/2015,10/1/2018,1,64.9300003051758,,,0,
3/11/2015,11/1/2018,1,65.0999984741211,,,0,
3/11/2015,12/1/2018,1,65.2900009155273,65.3000030517578,64.5100021362305,300,
3/11/2015,1/1/2019,1,65.3499984741211,,,0,
3/11/2015,2/1/2019,1,65.4100036621094,,,0,
3/11/2015,3/1/2019,1,65.4899978637695,,,0,
3/11/2015,4/1/2019,1,65.5800018310547,,,0,
3/11/2015,5/1/2019,1,65.6900024414063,,,0,
3/11/2015,6/1/2019,1,65.8199996948242,,,0,
3/11/2015,7/1/2019,1,65.8899993896484,,,0,
3/11/2015,8/1/2019,1,66.0199966430664,,,0,
3/11/2015,9/1/2019,1,66.1699981689453,,,0,
3/11/2015,10/1/2019,1,66.3300018310547,,,0,
3/11/2015,11/1/2019,1,66.5100021362305,,,0,
3/11/2015,12/1/2019,1,66.7200012207031,66.75,66.0500030517578,106,
3/11/2015,1/1/2020,1,66.8000030517578,,,0,
3/11/2015,2/1/2020,1,66.879997253418,,,0,
3/11/2015,3/1/2020,1,66.9800033569336,,,0,
3/11/2015,4/1/2020,1,67.0899963378906,,,0,
3/11/2015,5/1/2020,1,67.2200012207031,,,0,
3/11/2015,6/1/2020,1,67.3600006103516,,,0,
3/11/2015,7/1/2020,1,67.4300003051758,,,0,
3/11/2015,8/1/2020,1,67.5199966430664,,,0,
3/11/2015,9/1/2020,1,67.620002746582,,,0,
3/11/2015,10/1/2020,1,67.7399978637695,,,0,
3/11/2015,11/1/2020,1,67.879997253418,,,0,
3/11/2015,12/1/2020,1,68.0199966430664,,67.6100006103516,0,
3/11/2015,6/1/2021,1,68.3899993896484,,,0,
3/11/2015,12/1/2021,1,68.75,,,0,
3/11/2015,6/1/2022,1,68.879997253418,,,0,
3/11/2015,12/1/2022,1,69,,,0,
3/11/2015,6/1/2023,1,69,,,0,
3/11/2015,12/1/2023,1,69,,,0,
3/11/2015,4/1/2015,3,1.82039999961853,1.83309996128082,1.79009997844696,63835,
3/11/2015,5/1/2015,3,1.79139995574951,1.80390000343323,1.76080000400543,45011,
3/11/2015,6/1/2015,3,1.79120004177094,1.80260002613068,1.75969994068146,23023,
3/11/2015,7/1/2015,3,1.80019998550415,1.80999994277954,1.76870000362396,9016,
3/11/2015,8/1/2015,3,1.81599998474121,1.82260000705719,1.78509998321533,4844,
3/11/2015,9/1/2015,3,1.83589994907379,1.84159994125366,1.80630004405975,3321,
3/11/2015,10/1/2015,3,1.85660004615784,1.86549997329712,1.82650005817413,1908,
3/11/2015,11/1/2015,3,1.87689995765686,1.8860000371933,1.84370005130768,1477,
3/11/2015,12/1/2015,3,1.89540004730225,1.9041999578476,1.86440002918243,4644,
3/11/2015,1/1/2016,3,1.91260004043579,1.92149996757507,1.88220000267029,377,
3/11/2015,2/1/2016,3,1.91970002651215,1.92659997940063,1.88940000534058,335,
3/11/2015,3/1/2016,3,1.91859996318817,1.92460000514984,1.88789999485016,683,
3/11/2015,4/1/2016,3,1.90890002250671,1.91380000114441,1.87860000133514,343,
3/11/2015,5/1/2016,3,1.91159999370575,1.91600000858307,1.88189995288849,147,
3/11/2015,6/1/2016,3,1.92079997062683,1.92799997329712,1.89129996299744,244,
3/11/2015,7/1/2016,3,1.93239998817444,1.93710005283356,1.90970003604889,24,
3/11/2015,8/1/2016,3,1.94809997081757,1.94570004940033,1.92729997634888,18,
3/11/2015,9/1/2016,3,1.96560001373291,1.97119998931885,1.94550001621246,24,
3/11/2015,10/1/2016,3,1.97950005531311,1.97630000114441,1.95940005779266,66,
3/11/2015,11/1/2016,3,1.99109995365143,1.99109995365143,1.9666999578476,65,
3/11/2015,12/1/2016,3,2.00289988517761,2.00670003890991,1.9728000164032,717,
3/11/2015,1/1/2017,3,2.01300001144409,2.01909995079041,1.99290001392365,9,
3/11/2015,2/1/2017,3,2.01799988746643,2.00670003890991,,0,
3/11/2015,3/1/2017,3,2.01699995994568,,,0,
3/11/2015,4/1/2017,3,2.0090000629425,2.00049996376038,,0,
3/11/2015,5/1/2017,3,2.01099991798401,2,2,2,
3/11/2015,6/1/2017,3,2.01349997520447,,,1,
3/11/2015,7/1/2017,3,2.02150011062622,,,0,
3/11/2015,8/1/2017,3,2.03200006484985,,,0,
3/11/2015,9/1/2017,3,2.04250001907349,,,0,
3/11/2015,10/1/2017,3,2.05299997329712,,,0,
3/11/2015,11/1/2017,3,2.0625,,,0,
3/11/2015,12/1/2017,3,2.0715000629425,2.07109999656677,2.0657000541687,32,
3/11/2015,1/1/2018,3,2.07049989700317,,,0,
3/11/2015,2/1/2018,3,2.06949996948242,,,0,
3/11/2015,3/1/2018,3,2.06699991226196,,,0,
3/11/2015,4/1/2018,3,2.06150007247925,,,0,
3/11/2015,5/1/2018,3,2.05800008773804,,,0,
3/11/2015,6/1/2018,3,2.05550003051758,,,0,
3/11/2015,7/1/2018,3,2.05599999427795,,,0,
3/11/2015,8/1/2018,3,2.06100010871887,,,0,
3/11/2015,9/1/2018,3,2.06599998474121,,,0,
3/11/2015,10/1/2018,3,2.07100009918213,,,0,
3/11/2015,11/1/2018,3,2.07599997520447,,,0,
3/11/2015,12/1/2018,3,2.07999992370605,,,0,
3/11/2015,1/1/2019,3,2.0789999961853,,,0,
3/11/2015,4/1/2015,4,1.8264000415802,1.833899974823,1.79690003395081,55364,
3/11/2015,5/1/2015,4,1.8231999874115,1.83000004291534,1.79200005531311,41385,
3/11/2015,6/1/2015,4,1.80820000171661,1.81459999084473,1.77620005607605,25601,
3/11/2015,7/1/2015,4,1.792799949646,1.79739999771118,1.76460003852844,16600,
3/11/2015,8/1/2015,4,1.77649998664856,1.78320002555847,1.74800002574921,10879,
3/11/2015,9/1/2015,4,1.75440001487732,1.75999999046326,1.72870004177094,7160,
3/11/2015,10/1/2015,4,1.6217999458313,1.62549996376038,1.59210002422333,4777,
3/11/2015,11/1/2015,4,1.59360003471375,1.59650003910065,1.56480002403259,2548,
3/11/2015,12/1/2015,4,1.57819998264313,1.58619999885559,1.54830002784729,3904,
3/11/2015,1/1/2016,4,1.58630001544952,1.59230005741119,1.5563999414444,839,
3/11/2015,2/1/2016,4,1.60679996013641,1.6081999540329,1.58140003681183,201,
3/11/2015,3/1/2016,4,1.63460004329681,1.63750004768372,1.6061999797821,186,
3/11/2015,4/1/2016,4,1.83309996128082,1.83899998664856,1.80420005321503,105,
3/11/2015,5/1/2016,4,1.83860003948212,1.83949995040894,1.8150999546051,90,
3/11/2015,6/1/2016,4,1.83659994602203,1.84099996089935,1.81009995937347,132,
3/11/2015,7/1/2016,4,1.82720005512238,1.82560002803803,1.80939996242523,12,
3/11/2015,8/1/2016,4,1.81439995765686,1.81200003623962,,13,
3/11/2015,9/1/2016,4,1.7963000535965,1.79330003261566,1.77779996395111,12,
3/11/2015,10/1/2016,4,1.67920005321503,1.67550003528595,1.66170001029968,11,
3/11/2015,11/1/2016,4,1.65970003604889,1.6541999578476,,5,
3/11/2015,12/1/2016,4,1.65120005607605,1.65450000762939,1.6246999502182,408,
3/11/2015,1/1/2017,4,1.6583000421524,1.65139997005463,,55,
3/11/2015,2/1/2017,4,1.67229998111725,,,0,
3/11/2015,3/1/2017,4,1.69029998779297,,,0,
3/11/2015,4/1/2017,4,1.87030005455017,,,0,
3/11/2015,5/1/2017,4,1.86979997158051,,,0,
3/11/2015,6/1/2017,4,1.86479997634888,1.8639999628067,,0,
3/11/2015,7/1/2017,4,1.85280001163483,1.85199999809265,,0,
3/11/2015,8/1/2017,4,1.83780002593994,1.83700001239777,,0,
3/11/2015,9/1/2017,4,1.8202999830246,1.81900000572205,,0,
3/11/2015,10/1/2017,4,1.71979999542236,,,0,
3/11/2015,11/1/2017,4,1.69799995422363,,,0,
3/11/2015,12/1/2017,4,1.68620002269745,1.68599998950958,,0,
3/11/2015,1/1/2018,4,1.6816999912262,,,0,
3/11/2015,2/1/2018,4,1.68669998645782,,,0,
3/11/2015,3/1/2018,4,1.69470000267029,,,0,
3/12/2015,4/1/2015,1,47.0499992370606,48.7599983215332,46.8600006103516,358324,
3/12/2015,5/1/2015,1,49.1300010681152,50.689998626709,48.8800010681152,193855,
3/12/2015,6/1/2015,1,50.8699989318848,52.3300018310547,50.5900001525879,101660,
3/12/2015,7/1/2015,1,52.2700004577637,53.7400016784668,51.939998626709,48375,
3/12/2015,8/1/2015,1,53.439998626709,54.9000015258789,53.0800018310547,27847,
3/12/2015,9/1/2015,1,54.3600006103516,55.689998626709,53.9700012207031,26849,
3/12/2015,10/1/2015,1,55.1100006103516,56.5,54.7000007629395,13232,
3/12/2015,11/1/2015,1,55.8300018310547,56.8600006103516,55.5,10088,
3/12/2015,12/1/2015,1,56.5200004577637,57.7999992370606,56.0699996948242,41502,
3/12/2015,1/1/2016,1,57.0699996948242,58.2599983215332,56.6399993896484,2020,
3/12/2015,2/1/2016,1,57.5499992370605,58.7200012207031,57.1300010681152,1143,
3/12/2015,3/1/2016,1,58,59.0800018310547,57.7900009155273,3785,
3/12/2015,4/1/2016,1,58.4300003051758,59.5999984741211,58.0699996948242,597,
3/12/2015,5/1/2016,1,58.7999992370605,59.8800010681152,58.4599990844727,172,
3/12/2015,6/1/2016,1,59.1300010681152,60.2599983215332,58.7299995422363,7671,
3/12/2015,7/1/2016,1,59.4000015258789,60.189998626709,59,338,
3/12/2015,8/1/2016,1,59.6699981689453,60.5800018310547,59.4599990844727,211,
3/12/2015,9/1/2016,1,59.9500007629395,60.689998626709,59.8600006103516,1068,
3/12/2015,10/1/2016,1,60.2599983215332,60.8899993896484,60.2200012207031,128,
3/12/2015,11/1/2016,1,60.560001373291,61.2200012207031,60.4700012207031,138,
3/12/2015,12/1/2016,1,60.8499984741211,61.9199981689453,60.3600006103516,11447,
3/12/2015,1/1/2017,1,61.0099983215332,61.9000015258789,60.7999992370606,115,
3/12/2015,2/1/2017,1,61.189998626709,61.75,61.189998626709,6,
3/12/2015,3/1/2017,1,61.3899993896484,61.8899993896484,61.4599990844727,18,
3/12/2015,4/1/2017,1,61.6100006103516,,,0,
3/12/2015,5/1/2017,1,61.8400001525879,,,0,
3/12/2015,6/1/2017,1,62.0900001525879,,,520,
3/12/2015,7/1/2017,1,62.2200012207031,,,0,
3/12/2015,8/1/2017,1,62.4099998474121,,,0,
3/12/2015,9/1/2017,1,62.6100006103516,,,0,
3/12/2015,10/1/2017,1,62.8199996948242,,,0,
3/12/2015,11/1/2017,1,63.0400009155273,,,0,
3/12/2015,12/1/2017,1,63.2700004577637,64.2099990844727,62.7900009155273,3332,
3/12/2015,1/1/2018,1,63.3300018310547,,,0,
3/12/2015,2/1/2018,1,63.4199981689453,,,0,
3/12/2015,3/1/2018,1,63.5299987792969,,,0,
3/12/2015,4/1/2018,1,63.6599998474121,,,0,
3/12/2015,5/1/2018,1,63.810001373291,,,0,
3/12/2015,6/1/2018,1,63.9799995422363,,,9,
3/12/2015,7/1/2018,1,64.0400009155273,,,0,
3/12/2015,8/1/2018,1,64.1500015258789,,,0,
3/12/2015,9/1/2018,1,64.2799987792969,,,0,
3/12/2015,10/1/2018,1,64.4300003051758,,,0,
3/12/2015,11/1/2018,1,64.5899963378906,,,0,
3/12/2015,12/1/2018,1,64.7699966430664,65.5500030517578,64.4499969482422,585,
3/12/2015,1/1/2019,1,64.8300018310547,,,0,
3/12/2015,2/1/2019,1,64.8899993896484,,,0,
3/12/2015,3/1/2019,1,64.9700012207031,,,0,
3/12/2015,4/1/2019,1,65.0599975585938,,,0,
3/12/2015,5/1/2019,1,65.1699981689453,,,0,
3/12/2015,6/1/2019,1,65.3000030517578,,,0,
3/12/2015,7/1/2019,1,65.370002746582,,,0,
3/12/2015,8/1/2019,1,65.5,,,0,
3/12/2015,9/1/2019,1,65.6500015258789,,,0,
3/12/2015,10/1/2019,1,65.8099975585938,,,0,
3/12/2015,11/1/2019,1,65.9899978637695,,,0,
3/12/2015,12/1/2019,1,66.1999969482422,66.8499984741211,66,130,
3/12/2015,1/1/2020,1,66.2799987792969,,,0,
3/12/2015,2/1/2020,1,66.3600006103516,,,0,
3/12/2015,3/1/2020,1,66.4599990844727,,,0,
3/12/2015,4/1/2020,1,66.5699996948242,,,0,
3/12/2015,5/1/2020,1,66.6999969482422,,,0,
3/12/2015,6/1/2020,1,66.8399963378906,,,0,
3/12/2015,7/1/2020,1,66.9100036621094,,,0,
3/12/2015,8/1/2020,1,67,,,0,
3/12/2015,9/1/2020,1,67.0999984741211,,,0,
3/12/2015,10/1/2020,1,67.2200012207031,,,0,
3/12/2015,11/1/2020,1,67.3600006103516,,,0,
3/12/2015,12/1/2020,1,67.5,,67.5199966430664,71,
3/12/2015,6/1/2021,1,67.870002746582,,,0,
3/12/2015,12/1/2021,1,68.2300033569336,,,0,
3/12/2015,6/1/2022,1,68.3600006103516,,,0,
3/12/2015,12/1/2022,1,68.4800033569336,,,0,
3/12/2015,6/1/2023,1,68.4800033569336,,,0,
3/12/2015,12/1/2023,1,68.4800033569336,,,0,
3/12/2015,4/1/2015,3,1.77909994125366,1.84239995479584,1.76400005817413,57613,
3/12/2015,5/1/2015,3,1.76040005683899,1.81640005111694,1.7451000213623,50008,
3/12/2015,6/1/2015,3,1.7639000415802,1.8173999786377,1.74870002269745,28710,
3/12/2015,7/1/2015,3,1.77620005607605,1.82669997215271,1.76090002059937,14391,
3/12/2015,8/1/2015,3,1.79340004920959,1.83899998664856,1.77789998054504,6293,
3/12/2015,9/1/2015,3,1.81330001354218,1.85920000076294,1.7985999584198,4963,
3/12/2015,10/1/2015,3,1.83329999446869,1.87650001049042,1.82179999351501,3086,
3/12/2015,11/1/2015,3,1.85239994525909,1.8992999792099,1.8400000333786,2721,
3/12/2015,12/1/2015,3,1.8701000213623,1.91949999332428,1.85599994659424,5542,
3/12/2015,1/1/2016,3,1.88680005073547,1.93499994277954,1.87419998645782,560,
3/12/2015,2/1/2016,3,1.89400005340576,1.94140005111694,1.8811000585556,290,
3/12/2015,3/1/2016,3,1.89339995384216,1.9400999546051,1.88090002536774,374,
3/12/2015,4/1/2016,3,1.88409996032715,1.92929995059967,1.87160003185272,197,
3/12/2015,5/1/2016,3,1.88730001449585,1.9313999414444,1.87549996376038,206,
3/12/2015,6/1/2016,3,1.8967000246048,1.94050002098084,1.88650000095367,211,
3/12/2015,7/1/2016,3,1.90869998931885,1.94410002231598,1.90390002727509,24,
3/12/2015,8/1/2016,3,1.92519998550415,1.95749998092651,1.92239999771118,21,
3/12/2015,9/1/2016,3,1.9436000585556,1.97430002689362,1.9375,30,
3/12/2015,10/1/2016,3,1.95809996128082,1.98570001125336,1.95550000667572,125,
3/12/2015,11/1/2016,3,1.97039997577667,2.00180006027222,1.96389997005463,119,
3/12/2015,12/1/2016,3,1.98290002346039,2.01990008354187,1.9724999666214,62,
3/12/2015,1/1/2017,3,1.99360001087189,2.01729989051819,1.99310004711151,3,
3/12/2015,2/1/2017,3,1.99909996986389,2.00500011444092,2,4,
3/12/2015,3/1/2017,3,1.99860000610352,2,2,2,
3/12/2015,4/1/2017,3,1.99109995365143,2.00049996376038,2.00049996376038,6,
3/12/2015,5/1/2017,3,1.99360001087189,,,0,
3/12/2015,6/1/2017,3,1.99660003185272,,,0,
3/12/2015,7/1/2017,3,2.00510001182556,,,0,
3/12/2015,8/1/2017,3,2.01609992980957,,,0,
3/12/2015,9/1/2017,3,2.02710008621216,,,0,
3/12/2015,10/1/2017,3,2.03810000419617,,,0,
3/12/2015,11/1/2017,3,2.04760003089905,,,0,
3/12/2015,12/1/2017,3,2.05660009384155,,2.0625,1,
3/12/2015,1/1/2018,3,2.05559992790222,,,0,
3/12/2015,2/1/2018,3,2.05460000038147,,,0,
3/12/2015,3/1/2018,3,2.05209994316101,,,0,
3/12/2015,4/1/2018,3,2.0466001033783,,,0,
3/12/2015,5/1/2018,3,2.04310011863708,,,0,
3/12/2015,6/1/2018,3,2.04060006141663,,,0,
3/12/2015,7/1/2018,3,2.041100025177,,,0,
3/12/2015,8/1/2018,3,2.04609990119934,,,0,
3/12/2015,9/1/2018,3,2.05110001564026,,,0,
3/12/2015,10/1/2018,3,2.0560998916626,,,0,
3/12/2015,11/1/2018,3,2.06110000610352,,,0,
3/12/2015,12/1/2018,3,2.0650999546051,,,0,
3/12/2015,1/1/2019,3,2.06410002708435,,,0,
3/12/2015,4/1/2015,4,1.80949997901917,1.86940002441406,1.79250001907349,64347,
3/12/2015,5/1/2015,4,1.80690002441406,1.86450004577637,1.79139995574951,64721,
3/12/2015,6/1/2015,4,1.79480004310608,1.84679996967316,1.77999997138977,46528,
3/12/2015,7/1/2015,4,1.78110003471375,1.82949995994568,1.76610004901886,24196,
3/12/2015,8/1/2015,4,1.76530003547668,1.80859994888306,1.74940001964569,12168,
3/12/2015,9/1/2015,4,1.74319994449615,1.78859996795654,1.72669994831085,7875,
3/12/2015,10/1/2015,4,1.61010003089905,1.65240001678467,1.59609997272491,4478,
3/12/2015,11/1/2015,4,1.58290004730225,1.62109994888306,1.5683000087738,2658,
3/12/2015,12/1/2015,4,1.56770002841949,1.61160004138947,1.55359995365143,5114,
3/12/2015,1/1/2016,4,1.57509994506836,1.61819994449615,1.56369996070862,266,
3/12/2015,2/1/2016,4,1.59549999237061,1.63460004329681,1.58940005302429,49,
3/12/2015,3/1/2016,4,1.62349998950958,1.66219997406006,1.61670005321503,34,
3/12/2015,4/1/2016,4,1.82249999046326,1.86039996147156,1.81480002403259,20,
3/12/2015,5/1/2016,4,1.82799994945526,1.86099994182587,1.8260999917984,63,
3/12/2015,6/1/2016,4,1.82620000839233,1.85450005531311,1.81970000267029,40,
3/12/2015,7/1/2016,4,1.81719994544983,1.84239995479584,1.82039999961853,2,
3/12/2015,8/1/2016,4,1.80569994449615,1.82659995555878,1.81099998950958,3,
3/12/2015,9/1/2016,4,1.78869998455048,1.80540001392365,1.7936999797821,3,
3/12/2015,10/1/2016,4,1.67219996452332,1.6904000043869,1.67789995670319,2,
3/12/2015,11/1/2016,4,1.65369999408722,1.66540002822876,,2,
3/12/2015,12/1/2016,4,1.64520001411438,1.67330002784729,1.63689994812012,219,
3/12/2015,1/1/2017,4,1.65230000019074,1.66129994392395,,0,
3/12/2015,2/1/2017,4,1.66630005836487,,,0,
3/12/2015,3/1/2017,4,1.6842999458313,,,0,
3/12/2015,4/1/2017,4,1.8643000125885,,,0,
3/12/2015,5/1/2017,4,1.86380004882813,,,0,
3/12/2015,6/1/2017,4,1.85930001735687,1.86749994754791,,0,
3/12/2015,7/1/2017,4,1.8478000164032,1.85500001907349,,0,
3/12/2015,8/1/2017,4,1.83329999446869,1.8400000333786,,0,
3/12/2015,9/1/2017,4,1.81630003452301,1.82249999046326,,0,
3/12/2015,10/1/2017,4,1.71630001068115,,,0,
3/12/2015,11/1/2017,4,1.69500005245209,,,0,
3/12/2015,12/1/2017,4,1.68369996547699,1.68900001049042,,0,
3/12/2015,1/1/2018,4,1.67920005321503,,,0,
3/12/2015,2/1/2018,4,1.68420004844666,,,0,
3/12/2015,3/1/2018,4,1.69219994544983,,,0,
3/13/2015,4/1/2015,1,44.8400001525879,47.2799987792969,44.75,395433,
3/13/2015,5/1/2015,1,47.060001373291,49.4700012207031,46.9700012207031,247146,
3/13/2015,6/1/2015,1,48.8400001525879,51.2299995422363,48.7599983215332,114121,
3/13/2015,7/1/2015,1,50.2900009155273,52.5999984741211,50.2099990844727,53186,
3/13/2015,8/1/2015,1,51.5200004577637,53.810001373291,51.4500007629395,23321,
3/13/2015,9/1/2015,1,52.5,54.7400016784668,52.4199981689453,27951,
3/13/2015,10/1/2015,1,53.2999992370606,55.4000015258789,53.2599983215332,9245,
3/13/2015,11/1/2015,1,54.060001373291,56.2099990844727,54.0800018310547,6048,
3/13/2015,12/1/2015,1,54.7700004577637,56.9099998474121,54.5999984741211,40739,
3/13/2015,1/1/2016,1,55.3400001525879,57.4300003051758,55.2700004577637,3009,
3/13/2015,2/1/2016,1,55.8499984741211,57.9300003051758,55.75,517,
3/13/2015,3/1/2016,1,56.3300018310547,58.3199996948242,56.2599983215332,1786,
3/13/2015,4/1/2016,1,56.7900009155273,58.7099990844727,56.7000007629395,550,
3/13/2015,5/1/2016,1,57.1800003051758,59.060001373291,57.0900001525879,269,
3/13/2015,6/1/2016,1,57.5499992370605,59.4199981689453,57.3300018310547,4377,
3/13/2015,7/1/2016,1,57.8600006103516,59.4300003051758,58.0099983215332,266,
3/13/2015,8/1/2016,1,58.1699981689453,59.7599983215332,58.1699981689453,105,
3/13/2015,9/1/2016,1,58.4799995422363,,58.6100006103516,525,
3/13/2015,10/1/2016,1,58.810001373291,,59.0200004577637,70,
3/13/2015,11/1/2016,1,59.1399993896484,,59.3199996948242,86,
3/13/2015,12/1/2016,1,59.4599990844727,61.1199989318848,59.2200012207031,8790,
3/13/2015,1/1/2017,1,59.6500015258789,,59.9000015258789,220,
3/13/2015,2/1/2017,1,59.8499984741211,,60.1599998474121,143,
3/13/2015,3/1/2017,1,60.0800018310547,,60.4599990844727,43,
3/13/2015,4/1/2017,1,60.3400001525879,,,0,
3/13/2015,5/1/2017,1,60.6100006103516,,,0,
3/13/2015,6/1/2017,1,60.9000015258789,61.2099990844727,61.2099990844727,118,
3/13/2015,7/1/2017,1,61.060001373291,,,0,
3/13/2015,8/1/2017,1,61.2799987792969,,,0,
3/13/2015,9/1/2017,1,61.5099983215332,,,0,
3/13/2015,10/1/2017,1,61.75,,,0,
3/13/2015,11/1/2017,1,62,,,0,
3/13/2015,12/1/2017,1,62.2599983215332,63.4700012207031,62.0999984741211,1652,
3/13/2015,1/1/2018,1,62.3499984741211,,,0,
3/13/2015,2/1/2018,1,62.4599990844727,,,0,
3/13/2015,3/1/2018,1,62.5900001525879,,,0,
3/13/2015,4/1/2018,1,62.7400016784668,,,0,
3/13/2015,5/1/2018,1,62.9099998474121,,,0,
3/13/2015,6/1/2018,1,63.0999984741211,,,0,
3/13/2015,7/1/2018,1,63.1800003051758,,,0,
3/13/2015,8/1/2018,1,63.310001373291,,,0,
3/13/2015,9/1/2018,1,63.4599990844727,,,0,
3/13/2015,10/1/2018,1,63.6300010681152,,,0,
3/13/2015,11/1/2018,1,63.8199996948242,,,0,
3/13/2015,12/1/2018,1,64.0199966430664,64.9700012207031,64,634,
3/13/2015,1/1/2019,1,64.0999984741211,,,0,
3/13/2015,2/1/2019,1,64.1900024414062,,,0,
3/13/2015,3/1/2019,1,64.2900009155273,,,0,
3/13/2015,4/1/2019,1,64.4000015258789,,,0,
3/13/2015,5/1/2019,1,64.5299987792969,,,0,
3/13/2015,6/1/2019,1,64.6800003051758,,,0,
3/13/2015,7/1/2019,1,64.7699966430664,,,0,
3/13/2015,8/1/2019,1,64.9199981689453,,,0,
3/13/2015,9/1/2019,1,65.0899963378906,,,0,
3/13/2015,10/1/2019,1,65.2699966430664,,,0,
3/13/2015,11/1/2019,1,65.4700012207031,,,0,
3/13/2015,12/1/2019,1,65.6999969482422,66.3499984741211,65.5500030517578,323,
3/13/2015,1/1/2020,1,65.7799987792969,,,0,
3/13/2015,2/1/2020,1,65.8600006103516,,,0,
3/13/2015,3/1/2020,1,65.9599990844727,,,0,
3/13/2015,4/1/2020,1,66.0699996948242,,,0,
3/13/2015,5/1/2020,1,66.1999969482422,,,0,
3/13/2015,6/1/2020,1,66.3399963378906,,,0,
3/13/2015,7/1/2020,1,66.4100036621094,,,0,
3/13/2015,8/1/2020,1,66.5,,,0,
3/13/2015,9/1/2020,1,66.5999984741211,,,0,
3/13/2015,10/1/2020,1,66.7200012207031,,,0,
3/13/2015,11/1/2020,1,66.8600006103516,,,0,
3/13/2015,12/1/2020,1,67,67,67,214,
3/13/2015,6/1/2021,1,67.370002746582,,,0,
3/13/2015,12/1/2021,1,67.7300033569336,,,1,
3/13/2015,6/1/2022,1,67.9100036621094,,,0,
3/13/2015,12/1/2022,1,68.0800018310547,,,1,
3/13/2015,6/1/2023,1,68.0800018310547,,,0,
3/13/2015,12/1/2023,1,68.0800018310547,,,0,
3/13/2015,4/1/2015,3,1.71300005912781,1.78550004959106,1.70850002765656,45384,
3/13/2015,5/1/2015,3,1.69659996032715,1.76579999923706,1.69079995155334,30622,
3/13/2015,6/1/2015,3,1.70169997215271,1.7694000005722,1.69669997692108,20426,
3/13/2015,7/1/2015,3,1.71539998054504,1.78059995174408,1.70969998836517,8312,
3/13/2015,8/1/2015,3,1.73339998722076,1.79779994487762,1.72990000247955,5208,
3/13/2015,9/1/2015,3,1.75409996509552,1.81819999217987,1.75119996070862,4507,
3/13/2015,10/1/2015,3,1.77450001239777,1.83700001239777,1.77149999141693,1328,
3/13/2015,11/1/2015,3,1.79379999637604,1.84159994125366,1.79170000553131,925,
3/13/2015,12/1/2015,3,1.81140005588532,1.87370002269745,1.80680000782013,6074,
3/13/2015,1/1/2016,3,1.82809996604919,1.89049994945526,1.82500004768372,1933,
3/13/2015,2/1/2016,3,1.83500003814697,1.89610004425049,1.83210003376007,1484,
3/13/2015,3/1/2016,3,1.83399999141693,1.8934999704361,1.83210003376007,1065,
3/13/2015,4/1/2016,3,1.82509994506836,1.86520004272461,1.82360005378723,99,
3/13/2015,5/1/2016,3,1.82850003242493,1.86500000953674,1.82739996910095,74,
3/13/2015,6/1/2016,3,1.83809995651245,1.88399994373322,1.83770000934601,379,
3/13/2015,7/1/2016,3,1.85119998455048,1.87510001659393,1.85500001907349,29,
3/13/2015,8/1/2016,3,1.8691999912262,,1.87619996070862,22,
3/13/2015,9/1/2016,3,1.88820004463196,1.90750002861023,1.89450001716614,31,
3/13/2015,10/1/2016,3,1.90330004692078,,1.91019999980927,43,
3/13/2015,11/1/2016,3,1.91649997234344,,1.91980004310608,38,
3/13/2015,12/1/2016,3,1.9293999671936,1.96700000762939,1.92729997634888,314,
3/13/2015,1/1/2017,3,1.94089996814728,,1.94990003108978,8,
3/13/2015,2/1/2017,3,1.94790005683899,,1.9679000377655,0,
3/13/2015,3/1/2017,3,1.94739997386932,1.99199998378754,1.9728000164032,2,
3/13/2015,4/1/2017,3,1.93990004062653,1.9650000333786,1.96399998664856,3,
3/13/2015,5/1/2017,3,1.9423999786377,,,0,
3/13/2015,6/1/2017,3,1.94539999961853,,,0,
3/13/2015,7/1/2017,3,1.95389997959137,2.00500011444092,2.00500011444092,1,
3/13/2015,8/1/2017,3,1.96490001678467,,,0,
3/13/2015,9/1/2017,3,1.97590005397797,2.02500009536743,2.02500009536743,1,
3/13/2015,10/1/2017,3,1.98689997196198,,,0,
3/13/2015,11/1/2017,3,1.99639999866486,2.02600002288818,2.02600002288818,2,
3/13/2015,12/1/2017,3,2.00539994239807,2.03999996185303,2.01340007781982,1,
3/13/2015,1/1/2018,3,2.00440001487732,,,0,
3/13/2015,2/1/2018,3,2.00340008735657,,,0,
3/13/2015,3/1/2018,3,2.00090003013611,,,0,
3/13/2015,4/1/2018,3,1.99539995193481,,,0,
3/13/2015,5/1/2018,3,1.9918999671936,,,0,
3/13/2015,6/1/2018,3,1.98940002918243,,,0,
3/13/2015,7/1/2018,3,1.98989999294281,,,0,
3/13/2015,8/1/2018,3,1.99489998817444,,,0,
3/13/2015,9/1/2018,3,1.99989998340607,,,0,
3/13/2015,10/1/2018,3,2.0048999786377,,,0,
3/13/2015,11/1/2018,3,2.00990009307861,,,0,
3/13/2015,12/1/2018,3,2.0139000415802,,,0,
3/13/2015,1/1/2019,3,2.01290011405945,,,0,
3/13/2015,4/1/2015,4,1.76230001449585,1.80809998512268,1.74899995326996,44972,
3/13/2015,5/1/2015,4,1.75849997997284,1.80540001392365,1.74749994277954,35125,
3/13/2015,6/1/2015,4,1.7438999414444,1.79200005531311,1.73440003395081,24797,
3/13/2015,7/1/2015,4,1.72940003871918,1.7771999835968,1.71800005435944,11676,
3/13/2015,8/1/2015,4,1.71360003948212,1.7639000415802,1.70490002632141,6304,
3/13/2015,9/1/2015,4,1.69149994850159,1.7422000169754,1.68219995498657,5425,
3/13/2015,10/1/2015,4,1.55850005149841,1.60950005054474,1.55079996585846,2567,
3/13/2015,11/1/2015,4,1.53180003166199,1.57799994945526,1.52970004081726,1508,
3/13/2015,12/1/2015,4,1.51709997653961,1.56920003890991,1.50999999046326,4832,
3/13/2015,1/1/2016,4,1.52509999275208,1.5625,1.51900005340576,448,
3/13/2015,2/1/2016,4,1.54639995098114,1.5595999956131,1.54320001602173,113,
3/13/2015,3/1/2016,4,1.57539999485016,,1.57210004329681,183,
3/13/2015,4/1/2016,4,1.77439999580383,1.80710005760193,1.769700050354,158,
3/13/2015,5/1/2016,4,1.77989995479584,1.82620000839233,1.7746000289917,246,
3/13/2015,6/1/2016,4,1.77789998054504,1.81439995765686,1.77880001068115,407,
3/13/2015,7/1/2016,4,1.77009999752045,,1.77839994430542,6,
3/13/2015,8/1/2016,4,1.76080000400543,,1.77049994468689,5,
3/13/2015,9/1/2016,4,1.7441999912262,,1.7532000541687,5,
3/13/2015,10/1/2016,4,1.6282000541687,,1.63740003108978,3,
3/13/2015,11/1/2016,4,1.61070001125336,,1.62220001220703,2,
3/13/2015,12/1/2016,4,1.60319995880127,1.6331000328064,1.6065000295639,698,
3/13/2015,1/1/2017,4,1.61319994926453,,1.62600004673004,0,
3/13/2015,2/1/2017,4,1.63320004940033,,,0,
3/13/2015,3/1/2017,4,1.65470004081726,,,0,
3/13/2015,4/1/2017,4,1.83870005607605,,,0,
3/13/2015,5/1/2017,4,1.84070003032684,,,0,
3/13/2015,6/1/2017,4,1.83870005607605,1.869500041008,,0,
3/13/2015,7/1/2017,4,1.83019995689392,1.85699999332428,,0,
3/13/2015,8/1/2017,4,1.81869995594025,1.84200000762939,,0,
3/13/2015,9/1/2017,4,1.80569994449615,1.82500004768372,,0,
3/13/2015,10/1/2017,4,1.70969998836517,,,0,
3/13/2015,11/1/2017,4,1.6923999786377,,,0,
3/13/2015,12/1/2017,4,1.68509995937347,1.69200003147125,,0,
3/13/2015,1/1/2018,4,1.68060004711151,,,0,
3/13/2015,2/1/2018,4,1.68560004234314,,,0,
3/13/2015,3/1/2018,4,1.6936000585556,,,0,
3/16/2015,4/1/2015,1,43.8800010681152,45,42.8499984741211,366969,
3/16/2015,5/1/2015,1,46.1300010681152,47.2799987792969,45.0800018310547,224506,
3/16/2015,6/1/2015,1,47.9799995422363,48.9700012207031,46.8800010681152,106866,
3/16/2015,7/1/2015,1,49.4500007629395,50.3600006103516,48.310001373291,38631,
3/16/2015,8/1/2015,1,50.6699981689453,51.6100006103516,49.5099983215332,20388,
3/16/2015,9/1/2015,1,51.6399993896484,52.5499992370605,50.6100006103516,23087,
3/16/2015,10/1/2015,1,52.4099998474121,53.3499984741211,51.3600006103516,8636,
3/16/2015,11/1/2015,1,53.1399993896484,54.1100006103516,52.1100006103516,5874,
3/16/2015,12/1/2015,1,53.8400001525879,54.8600006103516,52.7400016784668,38551,
3/16/2015,1/1/2016,1,54.439998626709,55.4000015258789,53.4900016784668,2435,
3/16/2015,2/1/2016,1,54.9900016784668,55.9199981689453,54.0499992370606,836,
3/16/2015,3/1/2016,1,55.5099983215332,56.3899993896484,54.3600006103516,2565,
3/16/2015,4/1/2016,1,56,56.8499984741211,54.8899993896484,481,
3/16/2015,5/1/2016,1,56.4300003051758,57.3499984741211,55.439998626709,144,
3/16/2015,6/1/2016,1,56.8400001525879,57.6199989318848,55.7999992370606,5617,
3/16/2015,7/1/2016,1,57.189998626709,57.439998626709,56.3899993896484,289,
3/16/2015,8/1/2016,1,57.5299987792969,,56.6500015258789,125,
3/16/2015,9/1/2016,1,57.8699989318848,,57.0999984741211,452,
3/16/2015,10/1/2016,1,58.2299995422363,,57.5400009155274,43,
3/16/2015,11/1/2016,1,58.5900001525879,,57.8800010681152,83,
3/16/2015,12/1/2016,1,58.939998626709,59.6199989318848,57.8400001525879,7136,
3/16/2015,1/1/2017,1,59.1599998474121,,58.5400009155273,22,
3/16/2015,2/1/2017,1,59.3899993896484,,58.8199996948242,24,
3/16/2015,3/1/2017,1,59.6599998474121,,59.1599998474121,19,
3/16/2015,4/1/2017,1,59.9599990844727,,,0,
3/16/2015,5/1/2017,1,60.2700004577637,,,0,
3/16/2015,6/1/2017,1,60.5999984741211,60.7099990844727,60.2099990844727,466,
3/16/2015,7/1/2017,1,60.7900009155273,,,0,
3/16/2015,8/1/2017,1,61.0400009155273,,,0,
3/16/2015,9/1/2017,1,61.310001373291,,,0,
3/16/2015,10/1/2017,1,61.5900001525879,,,0,
3/16/2015,11/1/2017,1,61.8800010681152,,,0,
3/16/2015,12/1/2017,1,62.1699981689453,62.5299987792969,61.1599998474121,2331,
3/16/2015,1/1/2018,1,62.2900009155273,,,0,
3/16/2015,2/1/2018,1,62.4300003051758,,,0,
3/16/2015,3/1/2018,1,62.5900001525879,,,0,
3/16/2015,4/1/2018,1,62.7700004577637,,,0,
3/16/2015,5/1/2018,1,62.9700012207031,,,0,
3/16/2015,6/1/2018,1,63.189998626709,,,0,
3/16/2015,7/1/2018,1,63.2999992370606,,,0,
3/16/2015,8/1/2018,1,63.4599990844727,,,0,
3/16/2015,9/1/2018,1,63.6300010681152,,,0,
3/16/2015,10/1/2018,1,63.8300018310547,,,0,
3/16/2015,11/1/2018,1,64.0400009155273,,,0,
3/16/2015,12/1/2018,1,64.2600021362305,64.4599990844727,63.5499992370606,1376,
3/16/2015,1/1/2019,1,64.3600006103516,,,0,
3/16/2015,2/1/2019,1,64.4700012207031,,,0,
3/16/2015,3/1/2019,1,64.5800018310547,,,0,
3/16/2015,4/1/2019,1,64.7099990844727,,,0,
3/16/2015,5/1/2019,1,64.8499984741211,,,0,
3/16/2015,6/1/2019,1,65.0100021362305,,,0,
3/16/2015,7/1/2019,1,65.1100006103516,,,0,
3/16/2015,8/1/2019,1,65.2799987792969,,,0,
3/16/2015,9/1/2019,1,65.4599990844727,,,0,
3/16/2015,10/1/2019,1,65.6600036621094,,,0,
3/16/2015,11/1/2019,1,65.879997253418,,,0,
3/16/2015,12/1/2019,1,66.120002746582,66.0699996948242,65.4000015258789,201,
3/16/2015,1/1/2020,1,66.2099990844727,,,0,
3/16/2015,2/1/2020,1,66.3000030517578,,,0,
3/16/2015,3/1/2020,1,66.4100036621094,,,0,
3/16/2015,4/1/2020,1,66.5299987792969,,,0,
3/16/2015,5/1/2020,1,66.6699981689453,,,0,
3/16/2015,6/1/2020,1,66.8199996948242,,,0,
3/16/2015,7/1/2020,1,66.9000015258789,,,0,
3/16/2015,8/1/2020,1,67,,,0,
3/16/2015,9/1/2020,1,67.1100006103516,,,0,
3/16/2015,10/1/2020,1,67.2399978637695,,,0,
3/16/2015,11/1/2020,1,67.3899993896484,,,0,
3/16/2015,12/1/2020,1,67.5400009155274,67.8000030517578,67.7900009155273,7,
3/16/2015,6/1/2021,1,67.9100036621094,,,0,
3/16/2015,12/1/2021,1,68.2699966430664,67.75,,8,
3/16/2015,6/1/2022,1,68.4499969482422,,,0,
3/16/2015,12/1/2022,1,68.620002746582,69,69,9,
3/16/2015,6/1/2023,1,68.620002746582,,,0,
3/16/2015,12/1/2023,1,68.620002746582,69,,0,
3/16/2015,4/1/2015,3,1.69860005378723,1.71819996833801,1.66879999637604,51972,
3/16/2015,5/1/2015,3,1.68069994449615,1.69969999790192,1.64900004863739,33280,
3/16/2015,6/1/2015,3,1.68439996242523,1.70469999313355,1.65339994430542,18332,
3/16/2015,7/1/2015,3,1.69690001010895,1.71539998054504,1.66840004920959,7424,
3/16/2015,8/1/2015,3,1.71420001983643,1.73549997806549,1.68579995632172,4979,
3/16/2015,9/1/2015,3,1.73520004749298,1.75720000267029,1.707200050354,3449,
3/16/2015,10/1/2015,3,1.75650000572205,1.77629995346069,1.72870004177094,1867,
3/16/2015,11/1/2015,3,1.77639997005463,1.7907999753952,1.74820005893707,1148,
3/16/2015,12/1/2015,3,1.79470002651215,1.81500005722046,1.76549994945526,3911,
3/16/2015,1/1/2016,3,1.81159996986389,1.82990002632141,1.7833000421524,659,
3/16/2015,2/1/2016,3,1.8186000585556,1.83570003509521,1.79100000858307,482,
3/16/2015,3/1/2016,3,1.817999958992,1.82790005207062,1.7907999753952,555,
3/16/2015,4/1/2016,3,1.80949997901917,1.81480002403259,1.78190004825592,349,
3/16/2015,5/1/2016,3,1.81309998035431,1.80869996547699,1.78629994392395,193,
3/16/2015,6/1/2016,3,1.82280004024506,1.82949995994568,1.79620003700256,664,
3/16/2015,7/1/2016,3,1.83669996261597,1.83249998092651,1.807000041008,104,
3/16/2015,8/1/2016,3,1.85570001602173,1.85000002384186,1.8235000371933,71,
3/16/2015,9/1/2016,3,1.87549996376038,1.8724000453949,1.84449994564056,68,
3/16/2015,10/1/2016,3,1.8914999961853,1.88699996471405,1.85950005054474,54,
3/16/2015,11/1/2016,3,1.90579998493195,1.90100002288818,1.87619996070862,48,
3/16/2015,12/1/2016,3,1.91989994049072,1.9180999994278,1.89419996738434,277,
3/16/2015,1/1/2017,3,1.93190002441406,1.92550003528595,1.91770005226135,9,
3/16/2015,2/1/2017,3,1.93939995765686,,1.93359994888306,2,
3/16/2015,3/1/2017,3,1.93939995765686,,1.93850004673004,2,
3/16/2015,4/1/2017,3,1.93239998817444,,1.93400001525879,2,
3/16/2015,5/1/2017,3,1.93540000915527,,,1,
3/16/2015,6/1/2017,3,1.93889999389648,,,0,
3/16/2015,7/1/2017,3,1.94790005683899,,,0,
3/16/2015,8/1/2017,3,1.95990002155304,,,0,
3/16/2015,9/1/2017,3,1.97189998626709,,,0,
3/16/2015,10/1/2017,3,1.98389995098114,,,0,
3/16/2015,11/1/2017,3,1.9938999414444,,,0,
3/16/2015,12/1/2017,3,2.00340008735657,2.00889992713928,1.98909997940063,1,
3/16/2015,1/1/2018,3,2.00239992141724,2.03399991989136,2.03399991989136,1,
3/16/2015,2/1/2018,3,2.00139999389648,,,0,
3/16/2015,3/1/2018,3,1.99890005588532,,,0,
3/16/2015,4/1/2018,3,1.99339997768402,,,0,
3/16/2015,5/1/2018,3,1.98989999294281,,,0,
3/16/2015,6/1/2018,3,1.98740005493164,,,0,
3/16/2015,7/1/2018,3,1.98790001869202,,,0,
3/16/2015,8/1/2018,3,1.99290001392365,,,0,
3/16/2015,9/1/2018,3,1.99790000915527,,,0,
3/16/2015,10/1/2018,3,2.00289988517761,,,0,
3/16/2015,11/1/2018,3,2.00789999961853,,,0,
3/16/2015,12/1/2018,3,2.01189994812012,2.09999990463257,2.09999990463257,1,
3/16/2015,1/1/2019,3,2.01090002059937,,,0,
3/16/2015,4/1/2015,4,1.728600025177,1.75829994678497,1.69500005245209,45306,
3/16/2015,5/1/2015,4,1.72640001773834,1.75569999217987,1.69400000572205,40556,
3/16/2015,6/1/2015,4,1.71379995346069,1.74249994754791,1.68210005760193,23947,
3/16/2015,7/1/2015,4,1.7014000415802,1.72669994831085,1.66949999332428,15102,
3/16/2015,8/1/2015,4,1.6878000497818,1.71039998531342,1.65600001811981,8090,
3/16/2015,9/1/2015,4,1.66750001907349,1.68680000305176,1.63440001010895,8249,
3/16/2015,10/1/2015,4,1.53890001773834,1.54820001125336,1.50639998912811,3447,
3/16/2015,11/1/2015,4,1.51409995555878,1.53110003471375,1.48140001296997,1163,
3/16/2015,12/1/2015,4,1.50119996070862,1.51730000972748,1.46860003471375,2270,
3/16/2015,1/1/2016,4,1.50999999046326,1.52569997310638,1.48140001296997,202,
3/16/2015,2/1/2016,4,1.53149998188019,1.53149998188019,1.50399994850159,68,
3/16/2015,3/1/2016,4,1.56009995937347,1.53380000591278,1.53100001811981,150,
3/16/2015,4/1/2016,4,1.76259994506836,,1.73679995536804,63,
3/16/2015,5/1/2016,4,1.77059996128082,1.78180003166199,1.75069999694824,39,
3/16/2015,6/1/2016,4,1.76859998703003,1.77090001106262,1.74559998512268,244,
3/16/2015,7/1/2016,4,1.76110005378723,1.76180005073547,1.7467999458313,134,
3/16/2015,8/1/2016,4,1.75160002708435,,1.73979997634888,46,
3/16/2015,9/1/2016,4,1.73500001430511,,1.72399997711182,56,
3/16/2015,10/1/2016,4,1.62100005149841,1.61249995231628,1.61070001125336,14,
3/16/2015,11/1/2016,4,1.60399997234344,1.60409998893738,1.59500002861023,23,
3/16/2015,12/1/2016,4,1.59700000286102,1.60660004615784,1.56920003890991,237,
3/16/2015,1/1/2017,4,1.60800004005432,,1.59669995307922,26,
3/16/2015,2/1/2017,4,1.62999999523163,,,1,
3/16/2015,3/1/2017,4,1.65299999713898,,,1,
3/16/2015,4/1/2017,4,1.83700001239777,,,1,
3/16/2015,5/1/2017,4,1.83899998664856,,,1,
3/16/2015,6/1/2017,4,1.83599996566772,1.8565000295639,1.84300005435944,7,
3/16/2015,7/1/2017,4,1.82850003242493,1.8400000333786,,1,
3/16/2015,8/1/2017,4,1.81850004196167,1.83000004291534,,1,
3/16/2015,9/1/2017,4,1.807000041008,1.81700003147125,,1,
3/16/2015,10/1/2017,4,1.71099996566772,,,1,
3/16/2015,11/1/2017,4,1.69200003147125,,,1,
3/16/2015,12/1/2017,4,1.68299996852875,1.69099998474121,1.68900001049042,5,
3/16/2015,1/1/2018,4,1.67850005626678,,,0,
3/16/2015,2/1/2018,4,1.68350005149841,,,0,
3/16/2015,3/1/2018,4,1.69149994850159,,,0,
3/17/2015,4/1/2015,1,43.4599990844727,44.2000007629395,42.4099998474121,345340,
3/17/2015,5/1/2015,1,45.189998626709,46.2400016784668,44.3600006103516,273298,
3/17/2015,6/1/2015,1,47.060001373291,48.0800018310547,46.2999992370605,123129,
3/17/2015,7/1/2015,1,48.4799995422363,49.560001373291,47.8800010681152,47144,
3/17/2015,8/1/2015,1,49.6500015258789,50.75,49.0800018310547,19771,
3/17/2015,9/1/2015,1,50.5699996948242,51.7700004577637,50.0999984741211,20914,
3/17/2015,10/1/2015,1,51.3300018310547,52.4300003051758,50.9500007629395,9259,
3/17/2015,11/1/2015,1,52.060001373291,53.189998626709,51.7099990844727,4731,
3/17/2015,12/1/2015,1,52.7700004577637,54.0200004577637,52.3800010681152,36521,
3/17/2015,1/1/2016,1,53.3699989318848,54.5800018310547,53.0099983215332,2927,
3/17/2015,2/1/2016,1,53.9199981689453,55.1199989318848,53.5699996948242,737,
3/17/2015,3/1/2016,1,54.4500007629395,55.6699981689453,54.1599998474121,3281,
3/17/2015,4/1/2016,1,54.9500007629395,56.0800018310547,54.75,481,
3/17/2015,5/1/2016,1,55.4000015258789,56.5099983215332,55.2099990844727,416,
3/17/2015,6/1/2016,1,55.8300018310547,57,55.6100006103516,5419,
3/17/2015,7/1/2016,1,56.189998626709,56.0499992370606,55.9900016784668,205,
3/17/2015,8/1/2016,1,56.5499992370606,,56.4500007629395,415,
3/17/2015,9/1/2016,1,56.9099998474121,,56.9599990844727,277,
3/17/2015,10/1/2016,1,57.2799987792969,,57.4300003051758,57,
3/17/2015,11/1/2016,1,57.6599998474121,,57.7999992370606,69,
3/17/2015,12/1/2016,1,58.0299987792969,59.0400009155273,57.7999992370606,7784,
3/17/2015,1/1/2017,1,58.2700004577637,,58.4500007629395,68,
3/17/2015,2/1/2017,1,58.5200004577637,,58.7900009155274,1,
3/17/2015,3/1/2017,1,58.7999992370605,,59.1500015258789,23,
3/17/2015,4/1/2017,1,59.1100006103516,,,0,
3/17/2015,5/1/2017,1,59.4300003051758,,,0,
3/17/2015,6/1/2017,1,59.7700004577637,59.8499984741211,59.7999992370606,104,
3/17/2015,7/1/2017,1,59.9700012207031,,,0,
3/17/2015,8/1/2017,1,60.2299995422363,,,0,
3/17/2015,9/1/2017,1,60.5200004577637,,,0,
3/17/2015,10/1/2017,1,60.810001373291,,,0,
3/17/2015,11/1/2017,1,61.1100006103516,,,0,
3/17/2015,12/1/2017,1,61.4099998474121,62.2400016784668,61.25,2015,
3/17/2015,1/1/2018,1,61.5400009155273,,,0,
3/17/2015,2/1/2018,1,61.6800003051758,,,0,
3/17/2015,3/1/2018,1,61.8400001525879,,,0,
3/17/2015,4/1/2018,1,62.0299987792969,,,0,
3/17/2015,5/1/2018,1,62.2299995422363,,,0,
3/17/2015,6/1/2018,1,62.4500007629395,,,0,
3/17/2015,7/1/2018,1,62.560001373291,,,0,
3/17/2015,8/1/2018,1,62.7200012207031,,,0,
3/17/2015,9/1/2018,1,62.8899993896484,,,0,
3/17/2015,10/1/2018,1,63.0900001525879,,,0,
3/17/2015,11/1/2018,1,63.2999992370606,,,0,
3/17/2015,12/1/2018,1,63.5200004577637,63.689998626709,63.4000015258789,642,
3/17/2015,1/1/2019,1,63.6199989318848,,,0,
3/17/2015,2/1/2019,1,63.7299995422363,,,0,
3/17/2015,3/1/2019,1,63.8499984741211,,,0,
3/17/2015,4/1/2019,1,63.9799995422363,,,0,
3/17/2015,5/1/2019,1,64.129997253418,,,0,
3/17/2015,6/1/2019,1,64.3000030517578,,,0,
3/17/2015,7/1/2019,1,64.4000015258789,,,0,
3/17/2015,8/1/2019,1,64.5699996948242,,,0,
3/17/2015,9/1/2019,1,64.7600021362305,,,0,
3/17/2015,10/1/2019,1,64.9700012207031,,,0,
3/17/2015,11/1/2019,1,65.1900024414063,,,0,
3/17/2015,12/1/2019,1,65.4300003051758,65.3899993896484,65.3899993896484,84,
3/17/2015,1/1/2020,1,65.5199966430664,,,0,
3/17/2015,2/1/2020,1,65.6100006103516,,,0,
3/17/2015,3/1/2020,1,65.7200012207031,,,0,
3/17/2015,4/1/2020,1,65.8399963378906,,,0,
3/17/2015,5/1/2020,1,65.9800033569336,,,0,
3/17/2015,6/1/2020,1,66.129997253418,,,0,
3/17/2015,7/1/2020,1,66.2099990844727,,,0,
3/17/2015,8/1/2020,1,66.3099975585938,,,0,
3/17/2015,9/1/2020,1,66.4199981689453,,,0,
3/17/2015,10/1/2020,1,66.5500030517578,,,0,
3/17/2015,11/1/2020,1,66.6999969482422,,,0,
3/17/2015,12/1/2020,1,66.8499984741211,,67.129997253418,0,
3/17/2015,6/1/2021,1,67.2200012207031,,,0,
3/17/2015,12/1/2021,1,67.5800018310547,,,0,
3/17/2015,6/1/2022,1,67.7600021362305,,,0,
3/17/2015,12/1/2022,1,67.9300003051758,,,0,
3/17/2015,6/1/2023,1,67.9300003051758,,,0,
3/17/2015,12/1/2023,1,67.9300003051758,,,0,
3/17/2015,4/1/2015,3,1.69389998912811,1.70940005779266,1.6690000295639,44355,
3/17/2015,5/1/2015,3,1.67509996891022,1.6907000541687,1.65009999275208,34803,
3/17/2015,6/1/2015,3,1.67850005626678,1.69219994544983,1.65480005741119,19571,
3/17/2015,7/1/2015,3,1.6904000043869,1.70190000534058,1.667799949646,7810,
3/17/2015,8/1/2015,3,1.70770001411438,1.71659994125366,1.68449997901917,5290,
3/17/2015,9/1/2015,3,1.72870004177094,1.73979997634888,1.70659995079041,4777,
3/17/2015,10/1/2015,3,1.74930000305176,1.76080000400543,1.72689998149872,3359,
3/17/2015,11/1/2015,3,1.7684999704361,1.77090001106262,1.75090003013611,1044,
3/17/2015,12/1/2015,3,1.78629994392395,1.80209994316101,1.76530003547668,4257,
3/17/2015,1/1/2016,3,1.80309998989105,1.81819999217987,1.78310000896454,568,
3/17/2015,2/1/2016,3,1.81019997596741,1.82379996776581,1.79050004482269,64,
3/17/2015,3/1/2016,3,1.81009995937347,1.82120001316071,1.78999996185303,333,
3/17/2015,4/1/2016,3,1.80209994316101,1.81019997596741,1.78250002861023,97,
3/17/2015,5/1/2016,3,1.80610001087189,1.79910004138947,1.78740000724792,159,
3/17/2015,6/1/2016,3,1.81579995155334,1.81599998474121,1.79579997062683,518,
3/17/2015,7/1/2016,3,1.8293000459671,1.82509994506836,1.81690001487732,18,
3/17/2015,8/1/2016,3,1.84839999675751,1.84700000286102,1.83850002288818,21,
3/17/2015,9/1/2016,3,1.86810004711151,1.86510002613068,1.85920000076294,23,
3/17/2015,10/1/2016,3,1.88409996032715,1.88409996032715,1.87600004673004,13,
3/17/2015,11/1/2016,3,1.89839994907379,1.89810001850128,1.88670003414154,2,
3/17/2015,12/1/2016,3,1.91250002384186,1.90810000896454,1.89499998092651,138,
3/17/2015,1/1/2017,3,1.92449998855591,1.92509996891022,1.90699994564056,14,
3/17/2015,2/1/2017,3,1.93250000476837,1.93099999427795,1.91799998283386,4,
3/17/2015,3/1/2017,3,1.93299996852875,,1.93280005455017,0,
3/17/2015,4/1/2017,3,1.9264999628067,,1.9210000038147,0,
3/17/2015,5/1/2017,3,1.92949998378754,,,0,
3/17/2015,6/1/2017,3,1.93299996852875,,,0,
3/17/2015,7/1/2017,3,1.94200003147125,,,0,
3/17/2015,8/1/2017,3,1.9539999961853,,,0,
3/17/2015,9/1/2017,3,1.96599996089935,,,0,
3/17/2015,10/1/2017,3,1.97800004482269,,,0,
3/17/2015,11/1/2017,3,1.98800003528595,,,0,
3/17/2015,12/1/2017,3,1.99749994277954,,1.99380004405975,50,
3/17/2015,1/1/2018,3,1.99650001525879,,,0,
3/17/2015,2/1/2018,3,1.99549996852875,,,0,
3/17/2015,3/1/2018,3,1.99300003051758,,,0,
3/17/2015,4/1/2018,3,1.98749995231628,,,0,
3/17/2015,5/1/2018,3,1.98399996757507,,,0,
3/17/2015,6/1/2018,3,1.9815000295639,,,0,
3/17/2015,7/1/2018,3,1.98199999332428,,,0,
3/17/2015,8/1/2018,3,1.98699998855591,,,0,
3/17/2015,9/1/2018,3,1.99199998378754,,,0,
3/17/2015,10/1/2018,3,1.99699997901917,,,0,
3/17/2015,11/1/2018,3,2.00200009346008,,,0,
3/17/2015,12/1/2018,3,2.00600004196167,,,0,
3/17/2015,1/1/2019,3,2.00500011444092,,,0,
3/17/2015,4/1/2015,4,1.73010003566742,1.73500001430511,1.69249999523163,39270,
3/17/2015,5/1/2015,4,1.72560000419617,1.73000001907349,1.69130003452301,35595,
3/17/2015,6/1/2015,4,1.71109998226166,1.71850001811981,1.67990005016327,18724,
3/17/2015,7/1/2015,4,1.69659996032715,1.70309996604919,1.66789996623993,9693,
3/17/2015,8/1/2015,4,1.68009996414185,1.68809998035431,1.65380001068115,6769,
3/17/2015,9/1/2015,4,1.65729999542236,1.6710000038147,1.63380002975464,6990,
3/17/2015,10/1/2015,4,1.52769994735718,1.53810000419617,1.50730001926422,3356,
3/17/2015,11/1/2015,4,1.50240004062653,1.50450003147125,1.48310005664825,1979,
3/17/2015,12/1/2015,4,1.49010002613068,1.50339996814728,1.47119998931885,3314,
3/17/2015,1/1/2016,4,1.49940001964569,1.51230001449585,1.48070001602173,175,
3/17/2015,2/1/2016,4,1.52110004425049,1.51269996166229,1.50539994239807,96,
3/17/2015,3/1/2016,4,1.54990005493164,1.54900002479553,1.53429996967316,140,
3/17/2015,4/1/2016,4,1.75240004062653,1.74639999866486,1.73849999904633,170,
3/17/2015,5/1/2016,4,1.76030004024506,,1.75269997119904,234,
3/17/2015,6/1/2016,4,1.75829994678497,1.77450001239777,1.74689996242523,134,
3/17/2015,7/1/2016,4,1.75080001354218,,1.74860000610352,2,
3/17/2015,8/1/2016,4,1.74109995365143,,1.74010002613068,2,
3/17/2015,9/1/2016,4,1.72440004348755,,1.7228000164032,3,
3/17/2015,10/1/2016,4,1.61039996147156,,1.61000001430511,6,
3/17/2015,11/1/2016,4,1.59340000152588,,1.59539997577667,11,
3/17/2015,12/1/2016,4,1.58640003204346,1.58000004291534,1.57290005683899,77,
3/17/2015,1/1/2017,4,1.59839999675751,,1.59790003299713,16,
3/17/2015,2/1/2017,4,1.62039995193481,,,0,
3/17/2015,3/1/2017,4,1.64339995384216,,,0,
3/17/2015,4/1/2017,4,1.82739996910095,,,0,
3/17/2015,5/1/2017,4,1.82939994335175,,,0,
3/17/2015,6/1/2017,4,1.8264000415802,,,0,
3/17/2015,7/1/2017,4,1.81889998912811,,,0,
3/17/2015,8/1/2017,4,1.80889999866486,,,0,
3/17/2015,9/1/2017,4,1.79739999771118,,,0,
3/17/2015,10/1/2017,4,1.7014000415802,,,0,
3/17/2015,11/1/2017,4,1.68239998817444,,,0,
3/17/2015,12/1/2017,4,1.67340004444122,,,0,
3/17/2015,1/1/2018,4,1.66890001296997,,,0,
3/17/2015,2/1/2018,4,1.6739000082016,,,0,
3/17/2015,3/1/2018,4,1.68190002441406,,,0,
3/18/2015,4/1/2015,1,44.6599998474121,45.3400001525879,42.0299987792969,220638,
3/18/2015,5/1/2015,1,46.6500015258789,47.4799995422363,44.0299987792969,385529,
3/18/2015,6/1/2015,1,48.689998626709,49.5,45.9300003051758,135948,
3/18/2015,7/1/2015,1,50.3600006103516,51.1300010681152,47.4599990844727,53493,
3/18/2015,8/1/2015,1,51.689998626709,52.4099998474121,48.7099990844727,28609,
3/18/2015,9/1/2015,1,52.6800003051758,53.3699989318848,49.689998626709,40528,
3/18/2015,10/1/2015,1,53.4500007629395,53.8899993896484,50.5400009155273,21122,
3/18/2015,11/1/2015,1,54.1599998474121,54.7700004577637,51.3300018310547,13844,
3/18/2015,12/1/2015,1,54.8499984741211,55.5,51.9500007629395,72437,
3/18/2015,1/1/2016,1,55.4700012207031,56.0499992370606,52.5699996948242,5886,
3/18/2015,2/1/2016,1,56.0400009155273,56.5099983215332,53.1500015258789,2691,
3/18/2015,3/1/2016,1,56.5800018310547,57.0299987792969,53.7299995422363,6407,
3/18/2015,4/1/2016,1,57.0800018310547,57.4500007629395,54.3300018310547,956,
3/18/2015,5/1/2016,1,57.5200004577637,57.8499984741211,54.810001373291,818,
3/18/2015,6/1/2016,1,57.939998626709,58.2400016784668,55.2200012207031,12311,
3/18/2015,7/1/2016,1,58.2900009155273,58.4199981689453,55.7799987792969,524,
3/18/2015,8/1/2016,1,58.6399993896484,58.5,56.1599998474121,301,
3/18/2015,9/1/2016,1,58.9900016784668,58.9500007629395,56.6800003051758,689,
3/18/2015,10/1/2016,1,59.3499984741211,59.2599983215332,57.1599998474121,241,
3/18/2015,11/1/2016,1,59.7200012207031,59.7000007629395,57.5299987792969,1411,
3/18/2015,12/1/2016,1,60.0900001525879,60.3699989318848,57.5,20962,
3/18/2015,1/1/2017,1,60.3199996948242,60.2000007629395,57.9000015258789,609,
3/18/2015,2/1/2017,1,60.560001373291,60.3600006103516,,75,
3/18/2015,3/1/2017,1,60.810001373291,60.7299995422363,60.4500007629395,208,
3/18/2015,4/1/2017,1,61.0900001525879,,,8,
3/18/2015,5/1/2017,1,61.3899993896484,,,29,
3/18/2015,6/1/2017,1,61.7099990844727,61.7599983215332,60.0999984741211,792,
3/18/2015,7/1/2017,1,61.8800010681152,,,0,
3/18/2015,8/1/2017,1,62.1100006103516,,,0,
3/18/2015,9/1/2017,1,62.3699989318848,,,34,
3/18/2015,10/1/2017,1,62.6300010681152,,,0,
3/18/2015,11/1/2017,1,62.9000015258789,,,0,
3/18/2015,12/1/2017,1,63.1699981689453,63.2999992370606,61.1399993896484,6081,
3/18/2015,1/1/2018,1,63.2799987792969,,,0,
3/18/2015,2/1/2018,1,63.4000015258789,,,0,
3/18/2015,3/1/2018,1,63.5400009155273,,,0,
3/18/2015,4/1/2018,1,63.7000007629395,,,0,
3/18/2015,5/1/2018,1,63.8800010681152,,,0,
3/18/2015,6/1/2018,1,64.0800018310547,,,4,
3/18/2015,7/1/2018,1,64.1699981689453,,,0,
3/18/2015,8/1/2018,1,64.3099975585938,,,0,
3/18/2015,9/1/2018,1,64.4599990844727,,,0,
3/18/2015,10/1/2018,1,64.629997253418,,,0,
3/18/2015,11/1/2018,1,64.8199996948242,,,0,
3/18/2015,12/1/2018,1,65.0199966430664,65,63.5099983215332,1700,
3/18/2015,1/1/2019,1,65.1100006103516,,,0,
3/18/2015,2/1/2019,1,65.2099990844727,,,0,
3/18/2015,3/1/2019,1,65.3300018310547,,,0,
3/18/2015,4/1/2019,1,65.4499969482422,,,0,
3/18/2015,5/1/2019,1,65.5899963378906,,,0,
3/18/2015,6/1/2019,1,65.75,,,0,
3/18/2015,7/1/2019,1,65.8399963378906,,,0,
3/18/2015,8/1/2019,1,66,,,0,
3/18/2015,9/1/2019,1,66.1800003051758,,,0,
3/18/2015,10/1/2019,1,66.379997253418,,,0,
3/18/2015,11/1/2019,1,66.5899963378906,,,0,
3/18/2015,12/1/2019,1,66.8199996948242,66.6600036621094,66.5,471,
3/18/2015,1/1/2020,1,66.9000015258789,,,0,
3/18/2015,2/1/2020,1,66.9800033569336,,,0,
3/18/2015,3/1/2020,1,67.0800018310547,,,0,
3/18/2015,4/1/2020,1,67.1900024414063,,,0,
3/18/2015,5/1/2020,1,67.3199996948242,,,0,
3/18/2015,6/1/2020,1,67.4599990844727,,,0,
3/18/2015,7/1/2020,1,67.5299987792969,,,0,
3/18/2015,8/1/2020,1,67.620002746582,,,0,
3/18/2015,9/1/2020,1,67.7200012207031,,,0,
3/18/2015,10/1/2020,1,67.8399963378906,,,0,
3/18/2015,11/1/2020,1,67.9800033569336,,,0,
3/18/2015,12/1/2020,1,68.120002746582,68.129997253418,68.129997253418,37,
3/18/2015,6/1/2021,1,68.4899978637695,,,0,
3/18/2015,12/1/2021,1,68.8499984741211,68.4199981689453,,0,
3/18/2015,6/1/2022,1,69.0299987792969,,,0,
3/18/2015,12/1/2022,1,69.1999969482422,69,,0,
3/18/2015,6/1/2023,1,69.1999969482422,,,0,
3/18/2015,12/1/2023,1,69.1999969482422,69.3099975585938,,0,
3/18/2015,4/1/2015,3,1.77250003814697,1.79229998588562,1.67920005321503,47000,
3/18/2015,5/1/2015,3,1.74829995632172,1.7688000202179,1.6599999666214,39466,
3/18/2015,6/1/2015,3,1.74979996681213,1.76999998092651,1.6628999710083,23584,
3/18/2015,7/1/2015,3,1.75890004634857,1.77709996700287,1.6764999628067,10379,
3/18/2015,8/1/2015,3,1.77339994907379,1.79120004177094,1.692999958992,6552,
3/18/2015,9/1/2015,3,1.79250001907349,1.81149995326996,1.71399998664856,7141,
3/18/2015,10/1/2015,3,1.81239998340607,1.82290005683899,1.73459994792938,3459,
3/18/2015,11/1/2015,3,1.83140003681183,1.84329998493195,1.75349998474121,2265,
3/18/2015,12/1/2015,3,1.84899997711182,1.86829996109009,1.77079999446869,5823,
3/18/2015,1/1/2016,3,1.86559998989105,1.88520002365112,1.78799998760223,481,
3/18/2015,2/1/2016,3,1.87269997596741,1.89199995994568,1.79540002346039,192,
3/18/2015,3/1/2016,3,1.87249994277954,1.88810002803803,1.79579997062683,591,
3/18/2015,4/1/2016,3,1.86459994316101,1.87909996509552,1.78869998455048,461,
3/18/2015,5/1/2016,3,1.86870002746582,1.88240003585815,1.79270005226135,336,
3/18/2015,6/1/2016,3,1.87800002098084,1.89269995689392,1.80309998989105,126,
3/18/2015,7/1/2016,3,1.89069998264313,1.89849996566772,1.82360005378723,23,
3/18/2015,8/1/2016,3,1.90950000286102,1.91439998149872,1.84570002555847,23,
3/18/2015,9/1/2016,3,1.92900002002716,1.93289995193481,1.86549997329712,116,
3/18/2015,10/1/2016,3,1.94480001926422,1.94669997692108,1.88269996643066,132,
3/18/2015,11/1/2016,3,1.958899974823,1.96290004253387,1.89209997653961,32,
3/18/2015,12/1/2016,3,1.97290003299713,1.97940003871918,1.90050005912781,158,
3/18/2015,1/1/2017,3,1.98489999771118,1.98220002651215,,14,
3/18/2015,2/1/2017,3,1.99240005016327,1.98329997062683,,12,
3/18/2015,3/1/2017,3,1.99240005016327,1.97200000286102,,4,
3/18/2015,4/1/2017,3,1.98539996147156,,,0,
3/18/2015,5/1/2017,3,1.98790001869202,,,0,
3/18/2015,6/1/2017,3,1.99090003967285,,,1,
3/18/2015,7/1/2017,3,1.99890005588532,,,0,
3/18/2015,8/1/2017,3,2.00990009307861,,,0,
3/18/2015,9/1/2017,3,2.02090001106262,,,0,
3/18/2015,10/1/2017,3,2.03189992904663,,,0,
3/18/2015,11/1/2017,3,2.04089999198914,,,0,
3/18/2015,12/1/2017,3,2.04940009117126,2.04929995536804,1.99609994888306,40,
3/18/2015,1/1/2018,3,2.04839992523193,,,0,
3/18/2015,2/1/2018,3,2.04739999771118,,,0,
3/18/2015,3/1/2018,3,2.04489994049072,,,0,
3/18/2015,4/1/2018,3,2.03940010070801,,,0,
3/18/2015,5/1/2018,3,2.0359001159668,,,0,
3/18/2015,6/1/2018,3,2.03340005874634,,,0,
3/18/2015,7/1/2018,3,2.03390002250671,,,0,
3/18/2015,8/1/2018,3,2.03889989852905,,,0,
3/18/2015,9/1/2018,3,2.04390001296997,,,0,
3/18/2015,10/1/2018,3,2.04889988899231,,,0,
3/18/2015,11/1/2018,3,2.05390000343323,,,0,
3/18/2015,12/1/2018,3,2.05789995193481,,,0,
3/18/2015,1/1/2019,3,2.05690002441406,,,0,
3/18/2015,4/1/2015,4,1.79910004138947,1.82070004940033,1.70710003376007,47006,
3/18/2015,5/1/2015,4,1.7963000535965,1.81770002841949,1.70379996299744,46645,
3/18/2015,6/1/2015,4,1.78020000457764,1.80110001564026,1.69140005111694,29033,
3/18/2015,7/1/2015,4,1.76440000534058,1.78519999980927,1.67719995975494,12250,
3/18/2015,8/1/2015,4,1.74689996242523,1.7632999420166,1.66159999370575,7939,
3/18/2015,9/1/2015,4,1.72339999675751,1.73839998245239,1.63940000534058,7206,
3/18/2015,10/1/2015,4,1.59340000152588,1.61220002174377,1.51049995422363,5164,
3/18/2015,11/1/2015,4,1.56519997119904,1.58309996128082,1.48580002784729,1639,
3/18/2015,12/1/2015,4,1.55099999904633,1.56980001926422,1.47150003910065,6854,
3/18/2015,1/1/2016,4,1.5599000453949,1.57829999923706,1.4815000295639,867,
3/18/2015,2/1/2016,4,1.5809999704361,1.59420001506805,1.50699996948242,240,
3/18/2015,3/1/2016,4,1.60899996757507,1.62329995632172,1.53199994564056,125,
3/18/2015,4/1/2016,4,1.81099998950958,1.82780003547668,1.72350001335144,259,
3/18/2015,5/1/2016,4,1.81889998912811,1.83050000667572,1.73950004577637,807,
3/18/2015,6/1/2016,4,1.8154000043869,1.83019995689392,1.73940002918243,673,
3/18/2015,7/1/2016,4,1.80739998817444,1.81110000610352,1.74469995498657,425,
3/18/2015,8/1/2016,4,1.7956999540329,1.79509997367859,1.73689997196198,172,
3/18/2015,9/1/2016,4,1.77820003032684,1.77540004253387,1.71949994564056,65,
3/18/2015,10/1/2016,4,1.66419994831085,1.65919995307922,1.59640002250671,121,
3/18/2015,11/1/2016,4,1.64719998836517,1.63849997520447,,72,
3/18/2015,12/1/2016,4,1.64020001888275,1.65059995651245,1.57290005683899,78,
3/18/2015,1/1/2017,4,1.6521999835968,1.64579999446869,,0,
3/18/2015,2/1/2017,4,1.6742000579834,,,0,
3/18/2015,3/1/2017,4,1.69719994068146,,,0,
3/18/2015,4/1/2017,4,1.88119995594025,,,0,
3/18/2015,5/1/2017,4,1.88320004940033,,,0,
3/18/2015,6/1/2017,4,1.88020002841949,,,0,
3/18/2015,7/1/2017,4,1.87269997596741,,,0,
3/18/2015,8/1/2017,4,1.86269998550415,,,0,
3/18/2015,9/1/2017,4,1.85119998455048,,,0,
3/18/2015,10/1/2017,4,1.75520002841949,,,0,
3/18/2015,11/1/2017,4,1.73619997501373,,,0,
3/18/2015,12/1/2017,4,1.72720003128052,,,0,
3/18/2015,1/1/2018,4,1.72269999980927,,,0,
3/18/2015,2/1/2018,4,1.72769999504089,,,0,
3/18/2015,3/1/2018,4,1.73570001125336,,,0,
3/19/2015,4/1/2015,1,43.9599990844727,44.7099990844727,42.75,106907,
3/19/2015,5/1/2015,1,45.5299987792969,46.810001373291,44.7700004577637,375929,
3/19/2015,6/1/2015,1,47.4000015258789,48.7700004577637,46.7599983215332,77713,
3/19/2015,7/1/2015,1,48.9700012207031,50.4199981689453,48.4000015258789,31252,
3/19/2015,8/1/2015,1,50.2299995422363,51.6699981689453,49.7299995422363,17773,
3/19/2015,9/1/2015,1,51.1800003051758,52.6100006103516,50.6699981689453,22232,
3/19/2015,10/1/2015,1,51.939998626709,52.9799995422363,51.5099983215332,8520,
3/19/2015,11/1/2015,1,52.6500015258789,53.9799995422363,52.2000007629395,8662,
3/19/2015,12/1/2015,1,53.3499984741211,54.75,52.810001373291,45261,
3/19/2015,1/1/2016,1,53.9599990844727,55.1399993896484,53.4900016784668,3481,
3/19/2015,2/1/2016,1,54.5299987792969,55.5,54.0200004577637,1260,
3/19/2015,3/1/2016,1,55.0699996948242,56,54.6100006103516,7118,
3/19/2015,4/1/2016,1,55.5800018310547,55.7599983215332,55.0900001525879,820,
3/19/2015,5/1/2016,1,56.0299987792969,56.1699981689453,55.5999984741211,473,
3/19/2015,6/1/2016,1,56.4599990844727,57.2799987792969,55.9799995422363,6913,
3/19/2015,7/1/2016,1,56.810001373291,,56.4900016784668,350,
3/19/2015,8/1/2016,1,57.1699981689453,,56.8600006103516,206,
3/19/2015,9/1/2016,1,57.5299987792969,,57.3699989318848,655,
3/19/2015,10/1/2016,1,57.9000015258789,,57.8199996948242,151,
3/19/2015,11/1/2016,1,58.2799987792969,,58.1199989318848,249,
3/19/2015,12/1/2016,1,58.6599998474121,59.439998626709,58.2099990844727,12240,
3/19/2015,1/1/2017,1,58.9000015258789,,58.8699989318848,212,
3/19/2015,2/1/2017,1,59.1500015258789,,59.1699981689453,108,
3/19/2015,3/1/2017,1,59.4199981689453,,59.3499984741211,87,
3/19/2015,4/1/2017,1,59.7000007629395,,,0,
3/19/2015,5/1/2017,1,60.0099983215332,,,0,
3/19/2015,6/1/2017,1,60.3300018310547,60.5200004577637,60,272,
3/19/2015,7/1/2017,1,60.5099983215332,,,0,
3/19/2015,8/1/2017,1,60.7599983215332,,,0,
3/19/2015,9/1/2017,1,61.0400009155273,,,0,
3/19/2015,10/1/2017,1,61.3199996948242,,,0,
3/19/2015,11/1/2017,1,61.6100006103516,,,0,
3/19/2015,12/1/2017,1,61.9000015258789,62.25,61.5,1852,
3/19/2015,1/1/2018,1,62.0299987792969,,,0,
3/19/2015,2/1/2018,1,62.1699981689453,,,0,
3/19/2015,3/1/2018,1,62.3300018310547,,,0,
3/19/2015,4/1/2018,1,62.5,,,0,
3/19/2015,5/1/2018,1,62.7000007629395,,,0,
3/19/2015,6/1/2018,1,62.9199981689453,,63.9799995422363,2,
3/19/2015,7/1/2018,1,63.0200004577637,,,0,
3/19/2015,8/1/2018,1,63.1800003051758,,,0,
3/19/2015,9/1/2018,1,63.3499984741211,,,0,
3/19/2015,10/1/2018,1,63.5400009155273,,,0,
3/19/2015,11/1/2018,1,63.75,,,0,
3/19/2015,12/1/2018,1,63.9700012207031,64.1399993896484,63.5999984741211,758,
3/19/2015,1/1/2019,1,64.0699996948242,,,0,
3/19/2015,2/1/2019,1,64.1800003051758,,,0,
3/19/2015,3/1/2019,1,64.3099975585938,,,0,
3/19/2015,4/1/2019,1,64.4400024414063,,,0,
3/19/2015,5/1/2019,1,64.5800018310547,,,0,
3/19/2015,6/1/2019,1,64.75,,,0,
3/19/2015,7/1/2019,1,64.8499984741211,,,0,
3/19/2015,8/1/2019,1,65.0199966430664,,,0,
3/19/2015,9/1/2019,1,65.2099990844727,,,0,
3/19/2015,10/1/2019,1,65.4100036621094,,,0,
3/19/2015,11/1/2019,1,65.629997253418,,,0,
3/19/2015,12/1/2019,1,65.870002746582,65.6500015258789,65.5,113,
3/19/2015,1/1/2020,1,65.9599990844727,,,0,
3/19/2015,2/1/2020,1,66.0500030517578,,,0,
3/19/2015,3/1/2020,1,66.1500015258789,,,0,
3/19/2015,4/1/2020,1,66.2699966430664,,,0,
3/19/2015,5/1/2020,1,66.4100036621094,,,0,
3/19/2015,6/1/2020,1,66.5599975585937,,,0,
3/19/2015,7/1/2020,1,66.629997253418,,,0,
3/19/2015,8/1/2020,1,66.7300033569336,,,0,
3/19/2015,9/1/2020,1,66.8399963378906,,,0,
3/19/2015,10/1/2020,1,66.9700012207031,,,0,
3/19/2015,11/1/2020,1,67.120002746582,,,0,
3/19/2015,12/1/2020,1,67.2699966430664,67.0999984741211,67,3,
3/19/2015,6/1/2021,1,67.6399993896484,,,0,
3/19/2015,12/1/2021,1,68,,,0,
3/19/2015,6/1/2022,1,68.1800003051758,,,0,
3/19/2015,12/1/2022,1,68.3499984741211,,,0,
3/19/2015,6/1/2023,1,68.3499984741211,,,0,
3/19/2015,12/1/2023,1,68.3499984741211,,,0,
3/19/2015,4/1/2015,3,1.72230005264282,1.78180003166199,1.70739996433258,33515,
3/19/2015,5/1/2015,3,1.70270001888275,1.75569999217987,1.6875,43564,
3/19/2015,6/1/2015,3,1.70739996433258,1.76110005378723,1.6923999786377,20821,
3/19/2015,7/1/2015,3,1.71879994869232,1.76189994812012,1.7043000459671,11123,
3/19/2015,8/1/2015,3,1.73430001735687,1.75999999046326,1.71949994564056,5501,
3/19/2015,9/1/2015,3,1.75360000133514,1.79620003700256,1.74000000953674,4394,
3/19/2015,10/1/2015,3,1.77409994602203,1.78880000114441,1.75950002670288,2213,
3/19/2015,11/1/2015,3,1.79379999637604,1.80840003490448,1.7775000333786,1841,
3/19/2015,12/1/2015,3,1.81200003623962,1.84430003166199,1.79340004920959,4806,
3/19/2015,1/1/2016,3,1.82879996299744,1.86829996109009,1.8125,299,
3/19/2015,2/1/2016,3,1.83599996566772,1.87310004234314,1.81900000572205,136,
3/19/2015,3/1/2016,3,1.83580005168915,1.83850002288818,1.82009994983673,380,
3/19/2015,4/1/2016,3,1.82809996604919,1.82509994506836,1.81110000610352,286,
3/19/2015,5/1/2016,3,1.83229994773865,1.82280004024506,1.81599998474121,109,
3/19/2015,6/1/2016,3,1.84119999408722,1.84189999103546,1.82169997692108,306,
3/19/2015,7/1/2016,3,1.85399997234344,,1.84230005741119,57,
3/19/2015,8/1/2016,3,1.87279999256134,1.87119996547699,1.86290001869202,29,
3/19/2015,9/1/2016,3,1.89260005950928,,1.88199996948242,23,
3/19/2015,10/1/2016,3,1.90840005874634,,1.8992999792099,18,
3/19/2015,11/1/2016,3,1.92229998111725,,1.90980005264282,2,
3/19/2015,12/1/2016,3,1.93620002269745,1.93599998950958,1.91849994659424,179,
3/19/2015,1/1/2017,3,1.9481999874115,1.95249998569489,1.94340002536774,1,
3/19/2015,2/1/2017,3,1.95570003986359,,,0,
3/19/2015,3/1/2017,3,1.95570003986359,,,0,
3/19/2015,4/1/2017,3,1.94869995117188,,,0,
3/19/2015,5/1/2017,3,1.95120000839233,,,0,
3/19/2015,6/1/2017,3,1.95420002937317,,,0,
3/19/2015,7/1/2017,3,1.96220004558563,,,0,
3/19/2015,8/1/2017,3,1.97319996356964,,,0,
3/19/2015,9/1/2017,3,1.98420000076294,,,0,
3/19/2015,10/1/2017,3,1.99520003795624,,,0,
3/19/2015,11/1/2017,3,2.00419998168945,,,0,
3/19/2015,12/1/2017,3,2.01270008087158,,2.00219988822937,1,
3/19/2015,1/1/2018,3,2.01169991493225,,,0,
3/19/2015,2/1/2018,3,2.0106999874115,,,0,
3/19/2015,3/1/2018,3,2.00819993019104,,,0,
3/19/2015,4/1/2018,3,2.00270009040833,,,0,
3/19/2015,5/1/2018,3,1.99919998645782,,,0,
3/19/2015,6/1/2018,3,1.99670004844666,,,0,
3/19/2015,7/1/2018,3,1.99720001220703,,,0,
3/19/2015,8/1/2018,3,2.00219988822937,,,0,
3/19/2015,9/1/2018,3,2.00720000267029,,,0,
3/19/2015,10/1/2018,3,2.01220011711121,,,0,
3/19/2015,11/1/2018,3,2.01719999313354,,,0,
3/19/2015,12/1/2018,3,2.02119994163513,,,0,
3/19/2015,1/1/2019,3,2.02020001411438,,,0,
3/19/2015,4/1/2015,4,1.7742999792099,1.81749999523163,1.75209999084473,30063,
3/19/2015,5/1/2015,4,1.77149999141693,1.81299996376038,1.75109994411469,41984,
3/19/2015,6/1/2015,4,1.7529000043869,1.80369997024536,1.73590004444122,23133,
3/19/2015,7/1/2015,4,1.73510003089905,1.74989998340607,1.72099995613098,9579,
3/19/2015,8/1/2015,4,1.71609997749329,1.73039996623993,1.70239996910095,4873,
3/19/2015,9/1/2015,4,1.69200003147125,1.72809994220734,1.67799997329712,5878,
3/19/2015,10/1/2015,4,1.56200003623962,1.5819000005722,1.54840004444122,3197,
3/19/2015,11/1/2015,4,1.53310000896454,1.53460001945496,1.52030003070831,1404,
3/19/2015,12/1/2015,4,1.51760005950928,1.55299997329712,1.50279998779297,4419,
3/19/2015,1/1/2016,4,1.52550005912781,1.56889998912811,1.51119995117188,150,
3/19/2015,2/1/2016,4,1.5463000535965,,1.53659999370575,68,
3/19/2015,3/1/2016,4,1.57330000400543,1.62000000476837,1.56120002269745,45,
3/19/2015,4/1/2016,4,1.77330005168915,1.7688000202179,1.76289999485016,17,
3/19/2015,5/1/2016,4,1.78159999847412,,1.77349996566772,9,
3/19/2015,6/1/2016,4,1.77859997749329,1.77660000324249,1.76660001277924,414,
3/19/2015,7/1/2016,4,1.77079999446869,,1.77219998836517,66,
3/19/2015,8/1/2016,4,1.76030004024506,,1.7632999420166,51,
3/19/2015,9/1/2016,4,1.74370002746582,,1.74609994888306,28,
3/19/2015,10/1/2016,4,1.63069999217987,,1.62890005111694,5,
3/19/2015,11/1/2016,4,1.61419999599457,,1.6201000213623,15,
3/19/2015,12/1/2016,4,1.6081999540329,1.61609995365143,1.59689998626709,30,
3/19/2015,1/1/2017,4,1.62020003795624,,1.62839996814728,0,
3/19/2015,2/1/2017,4,1.64219999313355,,,0,
3/19/2015,3/1/2017,4,1.66519999504089,,,0,
3/19/2015,4/1/2017,4,1.84920001029968,,,0,
3/19/2015,5/1/2017,4,1.85119998455048,,,0,
3/19/2015,6/1/2017,4,1.84819996356964,,,0,
3/19/2015,7/1/2017,4,1.84070003032684,,,0,
3/19/2015,8/1/2017,4,1.83070003986359,,,0,
3/19/2015,9/1/2017,4,1.81920003890991,,,0,
3/19/2015,10/1/2017,4,1.72319996356964,,,0,
3/19/2015,11/1/2017,4,1.70420002937317,,,0,
3/19/2015,12/1/2017,4,1.69519996643066,,,0,
3/19/2015,1/1/2018,4,1.6907000541687,,,0,
3/19/2015,2/1/2018,4,1.69570004940033,,,0,
3/19/2015,3/1/2018,4,1.7036999464035,,,0,
3/20/2015,4/1/2015,1,45.7200012207031,46.5299987792969,43.310001373291,26749,
3/20/2015,5/1/2015,1,46.5699996948242,47.4300003051758,44.8199996948242,379180,
3/20/2015,6/1/2015,1,48.4300003051758,49.1800003051758,46.6699981689453,98349,
3/20/2015,7/1/2015,1,50.0099983215332,50.5900001525879,48.2000007629395,35383,
3/20/2015,8/1/2015,1,51.2999992370605,51.7200012207031,49.4599990844727,21419,
3/20/2015,9/1/2015,1,52.2799987792969,52.5900001525879,50.4300003051758,24855,
3/20/2015,10/1/2015,1,53.0499992370605,53.2200012207031,51.3499984741211,10464,
3/20/2015,11/1/2015,1,53.7599983215332,53.9500007629395,52.0999984741211,5119,
3/20/2015,12/1/2015,1,54.439998626709,54.7099990844727,52.5900001525879,28719,
3/20/2015,1/1/2016,1,55.0299987792969,55.1300010681152,53.2799987792969,3983,
3/20/2015,2/1/2016,1,55.5699996948242,55.5999984741211,53.8499984741211,812,
3/20/2015,3/1/2016,1,56.0800018310547,56.189998626709,54.4000015258789,2694,
3/20/2015,4/1/2016,1,56.560001373291,56.6800003051758,54.9300003051758,472,
3/20/2015,5/1/2016,1,57,57.0999984741211,55.3899993896484,442,
3/20/2015,6/1/2016,1,57.4099998474121,57.560001373291,55.7599983215332,5680,
3/20/2015,7/1/2016,1,57.7599983215332,57.7099990844727,56.2900009155274,411,
3/20/2015,8/1/2016,1,58.1100006103516,58.0099983215332,56.6500015258789,345,
3/20/2015,9/1/2016,1,58.4700012207031,58.2299995422363,57.1199989318848,549,
3/20/2015,10/1/2016,1,58.8400001525879,58.5099983215332,57.5499992370605,102,
3/20/2015,11/1/2016,1,59.2200012207031,58.9500007629395,57.8499984741211,205,
3/20/2015,12/1/2016,1,59.5999984741211,59.6100006103516,57.9300003051758,11803,
3/20/2015,1/1/2017,1,59.8400001525879,59.4700012207031,58.560001373291,77,
3/20/2015,2/1/2017,1,60.0900001525879,59.6300010681152,58.8800010681152,49,
3/20/2015,3/1/2017,1,60.3499984741211,59.9900016784668,59.0800018310547,72,
3/20/2015,4/1/2017,1,60.6100006103516,,,0,
3/20/2015,5/1/2017,1,60.9000015258789,,,0,
3/20/2015,6/1/2017,1,61.2000007629395,61.060001373291,59.75,136,
3/20/2015,7/1/2017,1,61.3600006103516,,,0,
3/20/2015,8/1/2017,1,61.5900001525879,,,0,
3/20/2015,9/1/2017,1,61.8499984741211,,,0,
3/20/2015,10/1/2017,1,62.1100006103516,,,0,
3/20/2015,11/1/2017,1,62.3800010681152,,,0,
3/20/2015,12/1/2017,1,62.6500015258789,62.6300010681152,61.3899993896484,3294,
3/20/2015,1/1/2018,1,62.7700004577637,,,300,
3/20/2015,2/1/2018,1,62.9000015258789,,,0,
3/20/2015,3/1/2018,1,63.0499992370605,,,0,
3/20/2015,4/1/2018,1,63.2099990844727,,,0,
3/20/2015,5/1/2018,1,63.4000015258789,,,0,
3/20/2015,6/1/2018,1,63.6100006103516,,,2,
3/20/2015,7/1/2018,1,63.7000007629395,,,0,
3/20/2015,8/1/2018,1,63.8499984741211,,,0,
3/20/2015,9/1/2018,1,64.0100021362305,,,0,
3/20/2015,10/1/2018,1,64.1900024414062,,,0,
3/20/2015,11/1/2018,1,64.3899993896484,,,0,
3/20/2015,12/1/2018,1,64.5999984741211,64.5100021362305,63.6800003051758,1356,
3/20/2015,1/1/2019,1,64.6900024414063,,,0,
3/20/2015,2/1/2019,1,64.7900009155273,,,0,
3/20/2015,3/1/2019,1,64.9100036621094,,,0,
3/20/2015,4/1/2019,1,65.0400009155274,,,0,
3/20/2015,5/1/2019,1,65.1699981689453,,,0,
3/20/2015,6/1/2019,1,65.3300018310547,,,0,
3/20/2015,7/1/2019,1,65.4199981689453,,,0,
3/20/2015,8/1/2019,1,65.5800018310547,,,0,
3/20/2015,9/1/2019,1,65.7600021362305,,,0,
3/20/2015,10/1/2019,1,65.9599990844727,,,0,
3/20/2015,11/1/2019,1,66.1699981689453,,,0,
3/20/2015,12/1/2019,1,66.4000015258789,66.4000015258789,65.8000030517578,261,
3/20/2015,1/1/2020,1,66.4899978637695,,,0,
3/20/2015,2/1/2020,1,66.5800018310547,,,0,
3/20/2015,3/1/2020,1,66.6800003051758,,,0,
3/20/2015,4/1/2020,1,66.8000030517578,,,0,
3/20/2015,5/1/2020,1,66.9400024414063,,,0,
3/20/2015,6/1/2020,1,67.0899963378906,,,0,
3/20/2015,7/1/2020,1,67.1600036621094,,,0,
3/20/2015,8/1/2020,1,67.2600021362305,,,0,
3/20/2015,9/1/2020,1,67.370002746582,,,0,
3/20/2015,10/1/2020,1,67.5,,,0,
3/20/2015,11/1/2020,1,67.6500015258789,,,0,
3/20/2015,12/1/2020,1,67.8000030517578,67.6500015258789,67.6500015258789,22,
3/20/2015,6/1/2021,1,68.1699981689453,,,0,
3/20/2015,12/1/2021,1,68.5299987792969,68.1999969482422,,0,
3/20/2015,6/1/2022,1,68.7099990844727,,,0,
3/20/2015,12/1/2022,1,68.879997253418,,,0,
3/20/2015,6/1/2023,1,68.879997253418,,,0,
3/20/2015,12/1/2023,1,68.879997253418,69.1500015258789,,0,
3/20/2015,4/1/2015,3,1.73430001735687,1.74310004711151,1.69430005550385,18936,
3/20/2015,5/1/2015,3,1.71599996089935,1.72409999370575,1.67610001564026,33131,
3/20/2015,6/1/2015,3,1.72259998321533,1.72940003871918,1.68099999427795,12977,
3/20/2015,7/1/2015,3,1.73510003089905,1.74000000953674,1.69430005550385,5314,
3/20/2015,8/1/2015,3,1.75160002708435,1.75440001487732,1.71159994602203,3131,
3/20/2015,9/1/2015,3,1.77160000801086,1.7746000289917,1.72909998893738,2073,
3/20/2015,10/1/2015,3,1.79219996929169,1.79270005226135,1.75680005550385,827,
3/20/2015,11/1/2015,3,1.81169998645782,1.81009995937347,1.76900005340576,809,
3/20/2015,12/1/2015,3,1.8293000459671,1.832200050354,1.78610002994537,2232,
3/20/2015,1/1/2016,3,1.8458000421524,1.84720003604889,1.8043999671936,151,
3/20/2015,2/1/2016,3,1.85309994220734,1.85450005531311,1.81180000305176,40,
3/20/2015,3/1/2016,3,1.85309994220734,1.85409998893738,1.81169998645782,258,
3/20/2015,4/1/2016,3,1.84529995918274,1.84609997272491,1.80499994754791,45,
3/20/2015,5/1/2016,3,1.84930002689362,1.84969997406006,1.81070005893707,44,
3/20/2015,6/1/2016,3,1.85759997367859,1.85810005664825,1.82000005245209,166,
3/20/2015,7/1/2016,3,1.86989998817444,1.86510002613068,1.8342000246048,23,
3/20/2015,8/1/2016,3,1.88849997520447,1.88150000572205,1.86500000953674,9,
3/20/2015,9/1/2016,3,1.90799999237061,1.90040004253387,1.8860000371933,12,
3/20/2015,10/1/2016,3,1.92299997806549,1.91429996490479,1.90040004253387,6,
3/20/2015,11/1/2016,3,1.93669998645782,1.93079996109009,1.90880000591278,3,
3/20/2015,12/1/2016,3,1.95039999485016,1.94949996471405,1.9157999753952,49,
3/20/2015,1/1/2017,3,1.96189999580383,1.95000004768372,1.9407000541687,0,
3/20/2015,2/1/2017,3,1.96940004825592,,,0,
3/20/2015,3/1/2017,3,1.96940004825592,,,0,
3/20/2015,4/1/2017,3,1.96239995956421,,,0,
3/20/2015,5/1/2017,3,1.96490001678467,,,0,
3/20/2015,6/1/2017,3,1.9679000377655,1.97000002861023,,0,
3/20/2015,7/1/2017,3,1.97590005397797,,,0,
3/20/2015,8/1/2017,3,1.98689997196198,,,0,
3/20/2015,9/1/2017,3,1.99790000915527,,,0,
3/20/2015,10/1/2017,3,2.00889992713928,,,0,
3/20/2015,11/1/2017,3,2.01789999008179,,,0,
3/20/2015,12/1/2017,3,2.02640008926392,,,0,
3/20/2015,1/1/2018,3,2.02539992332458,,,0,
3/20/2015,2/1/2018,3,2.02439999580383,,,0,
3/20/2015,3/1/2018,3,2.02189993858337,,,0,
3/20/2015,4/1/2018,3,2.01640009880066,,,0,
3/20/2015,5/1/2018,3,2.01290011405945,,,0,
3/20/2015,6/1/2018,3,2.01040005683899,,,0,
3/20/2015,7/1/2018,3,2.01090002059937,,,0,
3/20/2015,8/1/2018,3,2.0158998966217,,,0,
3/20/2015,9/1/2018,3,2.02090001106262,,,0,
3/20/2015,10/1/2018,3,2.02589988708496,,,0,
3/20/2015,11/1/2018,3,2.03090000152588,,,0,
3/20/2015,12/1/2018,3,2.03489995002747,,,0,
3/20/2015,1/1/2019,3,2.03390002250671,,,0,
3/20/2015,4/1/2015,4,1.79779994487762,1.80099999904633,1.74660003185272,19487,
3/20/2015,5/1/2015,4,1.79480004310608,1.79779994487762,1.74399995803833,34959,
3/20/2015,6/1/2015,4,1.7775000333786,1.77929997444153,1.72630000114441,17210,
3/20/2015,7/1/2015,4,1.76020002365112,1.76049995422363,1.71010005474091,7442,
3/20/2015,8/1/2015,4,1.74170005321503,1.74179995059967,1.69289994239807,5017,
3/20/2015,9/1/2015,4,1.71800005435944,1.71840000152588,1.67019999027252,4595,
3/20/2015,10/1/2015,4,1.58770000934601,1.58529996871948,1.54170000553131,1920,
3/20/2015,11/1/2015,4,1.55820000171661,1.55799996852875,1.51059997081757,1315,
3/20/2015,12/1/2015,4,1.54190003871918,1.54159998893738,1.49500000476837,3045,
3/20/2015,1/1/2016,4,1.5485999584198,1.54760003089905,1.50390005111694,151,
3/20/2015,2/1/2016,4,1.56850004196167,1.56369996070862,1.53050005435944,88,
3/20/2015,3/1/2016,4,1.59500002861023,1.59159994125366,1.55710005760193,56,
3/20/2015,4/1/2016,4,1.79449999332428,1.79139995574951,1.75870001316071,0,
3/20/2015,5/1/2016,4,1.80280005931854,1.79540002346039,1.77320003509521,0,
3/20/2015,6/1/2016,4,1.79980003833771,1.79550004005432,1.76339995861053,37,
3/20/2015,7/1/2016,4,1.79130005836487,1.77900004386902,1.7694000005722,0,
3/20/2015,8/1/2016,4,1.77880001068115,1.76349997520447,,0,
3/20/2015,9/1/2016,4,1.76180005073547,1.75139999389648,1.74319994449615,0,
3/20/2015,10/1/2016,4,1.64880001544952,1.63759994506836,1.62590003013611,0,
3/20/2015,11/1/2016,4,1.63230001926422,1.61849999427795,,0,
3/20/2015,12/1/2016,4,1.62629997730255,1.6246999502182,1.59280002117157,11,
3/20/2015,1/1/2017,4,1.6382999420166,,,0,
3/20/2015,2/1/2017,4,1.6603000164032,,,0,
3/20/2015,3/1/2017,4,1.68330001831055,,,0,
3/20/2015,4/1/2017,4,1.86730003356934,,,0,
3/20/2015,5/1/2017,4,1.86930000782013,,,0,
3/20/2015,6/1/2017,4,1.86629998683929,,,0,
3/20/2015,7/1/2017,4,1.8588000535965,,,0,
3/20/2015,8/1/2017,4,1.84879994392395,,,0,
3/20/2015,9/1/2017,4,1.83729994297028,,,0,
3/20/2015,10/1/2017,4,1.74129998683929,,,0,
3/20/2015,11/1/2017,4,1.72230005264282,,,0,
3/20/2015,12/1/2017,4,1.71329998970032,,,0,
3/20/2015,1/1/2018,4,1.70879995822907,,,0,
3/20/2015,2/1/2018,4,1.71379995346069,,,0,
3/20/2015,3/1/2018,4,1.72179996967316,,,0,
3/23/2015,5/1/2015,1,47.4500007629395,47.6100006103516,45.3300018310547,292217,
3/23/2015,6/1/2015,1,49.1500015258789,49.310001373291,47.189998626709,71504,
3/23/2015,7/1/2015,1,50.5900001525879,50.7200012207031,48.7900009155274,30943,
3/23/2015,8/1/2015,1,51.7900009155273,51.8499984741211,50.1199989318848,15302,
3/23/2015,9/1/2015,1,52.7200012207031,52.7000007629395,51.1199989318848,18354,
3/23/2015,10/1/2015,1,53.4799995422363,53.3899993896484,51.8899993896484,8845,
3/23/2015,11/1/2015,1,54.189998626709,54.189998626709,52.9099998474121,5338,
3/23/2015,12/1/2015,1,54.8800010681152,54.9599990844727,53.2999992370606,20488,
3/23/2015,1/1/2016,1,55.4700012207031,55.4099998474121,53.9599990844727,1612,
3/23/2015,2/1/2016,1,56,56,54.5099983215332,507,
3/23/2015,3/1/2016,1,56.4900016784668,56.5,55,1601,
3/23/2015,4/1/2016,1,56.9500007629395,56.8899993896484,55.5400009155273,468,
3/23/2015,5/1/2016,1,57.3699989318848,57.2799987792969,56.0200004577637,554,
3/23/2015,6/1/2016,1,57.7599983215332,57.7900009155273,56.3800010681152,3795,
3/23/2015,7/1/2016,1,58.0999984741211,57.9099998474121,56.9599990844727,264,
3/23/2015,8/1/2016,1,58.4500007629395,58.25,57.310001373291,363,
3/23/2015,9/1/2016,1,58.810001373291,58.5200004577637,57.8300018310547,1687,
3/23/2015,10/1/2016,1,59.189998626709,58.8499984741211,58.310001373291,1722,
3/23/2015,11/1/2016,1,59.5800018310547,59.3300018310547,58.6199989318848,491,
3/23/2015,12/1/2016,1,59.9599990844727,59.9799995422363,58.6599998474121,4423,
3/23/2015,1/1/2017,1,60.2000007629395,59.8899993896484,59.3600006103516,348,
3/23/2015,2/1/2017,1,60.4500007629395,,59.6800003051758,3,
3/23/2015,3/1/2017,1,60.7099990844727,60.4900016784668,59.8899993896484,20,
3/23/2015,4/1/2017,1,60.9799995422363,,,50,
3/23/2015,5/1/2017,1,61.2599983215332,,,0,
3/23/2015,6/1/2017,1,61.560001373291,61.4300003051758,61.0200004577637,136,
3/23/2015,7/1/2017,1,61.7299995422363,,,0,
3/23/2015,8/1/2017,1,61.9599990844727,,,0,
3/23/2015,9/1/2017,1,62.2099990844727,,,0,
3/23/2015,10/1/2017,1,62.4700012207031,,,0,
3/23/2015,11/1/2017,1,62.7299995422363,,,0,
3/23/2015,12/1/2017,1,63,62.939998626709,61.9099998474121,1441,
3/23/2015,1/1/2018,1,63.1100006103516,,,0,
3/23/2015,2/1/2018,1,63.2400016784668,,,0,
3/23/2015,3/1/2018,1,63.3800010681152,,,0,
3/23/2015,4/1/2018,1,63.5400009155273,,,0,
3/23/2015,5/1/2018,1,63.7200012207031,,,0,
3/23/2015,6/1/2018,1,63.9199981689453,,,14,
3/23/2015,7/1/2018,1,64.0100021362305,,,0,
3/23/2015,8/1/2018,1,64.1500015258789,,,0,
3/23/2015,9/1/2018,1,64.3000030517578,,,0,
3/23/2015,10/1/2018,1,64.4700012207031,,,0,
3/23/2015,11/1/2018,1,64.6600036621094,,,0,
3/23/2015,12/1/2018,1,64.870002746582,64.8600006103516,63.7999992370605,1039,
3/23/2015,1/1/2019,1,64.9599990844727,,,0,
3/23/2015,2/1/2019,1,65.0500030517578,,,0,
3/23/2015,3/1/2019,1,65.1600036621094,,,0,
3/23/2015,4/1/2019,1,65.2799987792969,,,0,
3/23/2015,5/1/2019,1,65.4100036621094,,,0,
3/23/2015,6/1/2019,1,65.5599975585938,,,0,
3/23/2015,7/1/2019,1,65.6399993896484,,,0,
3/23/2015,8/1/2019,1,65.7900009155273,,,0,
3/23/2015,9/1/2019,1,65.9700012207031,,,0,
3/23/2015,10/1/2019,1,66.1600036621094,,,0,
3/23/2015,11/1/2019,1,66.370002746582,,,0,
3/23/2015,12/1/2019,1,66.5999984741211,66.4000015258789,65.9100036621094,357,
3/23/2015,1/1/2020,1,66.6800003051758,,,0,
3/23/2015,2/1/2020,1,66.7699966430664,,,0,
3/23/2015,3/1/2020,1,66.870002746582,,,0,
3/23/2015,4/1/2020,1,66.9899978637695,,,0,
3/23/2015,5/1/2020,1,67.120002746582,,,0,
3/23/2015,6/1/2020,1,67.2699966430664,,,0,
3/23/2015,7/1/2020,1,67.3399963378906,,,0,
3/23/2015,8/1/2020,1,67.4400024414063,,,0,
3/23/2015,9/1/2020,1,67.5500030517578,,,0,
3/23/2015,10/1/2020,1,67.6699981689453,,,0,
3/23/2015,11/1/2020,1,67.8099975585937,,,0,
3/23/2015,12/1/2020,1,67.9599990844727,67.6500015258789,67.5299987792969,58,
3/23/2015,6/1/2021,1,68.3399963378906,,,0,
3/23/2015,12/1/2021,1,68.7099990844727,,,0,
3/23/2015,6/1/2022,1,68.8899993896484,,,0,
3/23/2015,12/1/2022,1,69.0599975585937,,,0,
3/23/2015,6/1/2023,1,69.0599975585937,,,0,
3/23/2015,12/1/2023,1,69.0599975585937,69.379997253418,,0,
3/23/2015,4/1/2015,3,1.73070001602173,1.75520002841949,1.7059999704361,26914,
3/23/2015,5/1/2015,3,1.71800005435944,1.73880004882813,1.68690001964569,46682,
3/23/2015,6/1/2015,3,1.72689998149872,1.74580001831055,1.69430005550385,15162,
3/23/2015,7/1/2015,3,1.74160003662109,1.75750005245209,1.71140003204346,5571,
3/23/2015,8/1/2015,3,1.76010000705719,1.77380001544952,1.72430002689362,3439,
3/23/2015,9/1/2015,3,1.78149998188019,1.792799949646,1.74720001220703,2577,
3/23/2015,10/1/2015,3,1.80309998989105,1.80830001831055,1.76699995994568,1252,
3/23/2015,11/1/2015,3,1.82280004024506,1.83080005645752,1.78540003299713,1318,
3/23/2015,12/1/2015,3,1.84060001373291,1.85150003433228,1.80400002002716,3685,
3/23/2015,1/1/2016,3,1.85739994049072,1.86790001392365,1.82050001621246,694,
3/23/2015,2/1/2016,3,1.86479997634888,1.87450003623962,1.82799994945526,131,
3/23/2015,3/1/2016,3,1.86479997634888,1.87460005283356,1.83039999008179,250,
3/23/2015,4/1/2016,3,1.85710000991821,1.8668999671936,1.82330000400543,213,
3/23/2015,5/1/2016,3,1.86090004444122,1.86960005760193,1.8293000459671,35,
3/23/2015,6/1/2016,3,1.8691999912262,1.87860000133514,1.84329998493195,256,
3/23/2015,7/1/2016,3,1.88160002231598,1.88329994678497,1.85389995574951,46,
3/23/2015,8/1/2016,3,1.90059995651245,1.8996000289917,1.87670004367828,62,
3/23/2015,9/1/2016,3,1.92030000686646,1.91939997673035,1.89740002155304,81,
3/23/2015,10/1/2016,3,1.93540000915527,1.93320000171661,1.91530001163483,30,
3/23/2015,11/1/2016,3,1.94959998130798,1.94959998130798,1.92910003662109,18,
3/23/2015,12/1/2016,3,1.96350002288818,1.96679997444153,1.93350005149841,223,
3/23/2015,1/1/2017,3,1.97500002384186,1.96700000762939,1.9592000246048,2,
3/23/2015,2/1/2017,3,1.98249995708466,,,2,
3/23/2015,3/1/2017,3,1.98249995708466,,,3,
3/23/2015,4/1/2017,3,1.97549998760223,,,1,
3/23/2015,5/1/2017,3,1.97800004482269,,,0,
3/23/2015,6/1/2017,3,1.98099994659424,,,0,
3/23/2015,7/1/2017,3,1.9889999628067,,,0,
3/23/2015,8/1/2017,3,2,,,0,
3/23/2015,9/1/2017,3,2.01099991798401,,,0,
3/23/2015,10/1/2017,3,2.0220000743866,,,0,
3/23/2015,11/1/2017,3,2.03099989891052,,,0,
3/23/2015,12/1/2017,3,2.03949999809265,,2.01839995384216,0,
3/23/2015,1/1/2018,3,2.0385000705719,,,0,
3/23/2015,2/1/2018,3,2.03749990463257,,,0,
3/23/2015,3/1/2018,3,2.03500008583069,,,0,
3/23/2015,4/1/2018,3,2.02950000762939,,,0,
3/23/2015,5/1/2018,3,2.02600002288818,,,0,
3/23/2015,6/1/2018,3,2.02349996566772,,,0,
3/23/2015,7/1/2018,3,2.0239999294281,,,0,
3/23/2015,8/1/2018,3,2.02900004386902,,,0,
3/23/2015,9/1/2018,3,2.03399991989136,,,0,
3/23/2015,10/1/2018,3,2.03900003433228,,,0,
3/23/2015,11/1/2018,3,2.04399991035461,,,0,
3/23/2015,12/1/2018,3,2.04800009727478,,,0,
3/23/2015,1/1/2019,3,2.04699993133545,,,0,
3/23/2015,4/1/2015,4,1.80390000343323,1.80879998207092,1.76460003852844,23523,
3/23/2015,5/1/2015,4,1.80320000648499,1.80750000476837,1.76230001449585,37532,
3/23/2015,6/1/2015,4,1.78779995441437,1.79209995269775,1.74559998512268,13168,
3/23/2015,7/1/2015,4,1.77230000495911,1.77540004253387,1.72899997234344,6934,
3/23/2015,8/1/2015,4,1.75429999828339,1.75670003890991,1.72010004520416,4169,
3/23/2015,9/1/2015,4,1.73000001907349,1.73199999332428,1.69120001792908,3477,
3/23/2015,10/1/2015,4,1.59930002689362,1.60119998455048,1.55939996242523,1366,
3/23/2015,11/1/2015,4,1.56910002231598,1.57039999961853,1.52999997138977,1156,
3/23/2015,12/1/2015,4,1.55250000953674,1.55620002746582,1.5139000415802,2378,
3/23/2015,1/1/2016,4,1.55840003490448,1.56169998645782,1.52499997615814,229,
3/23/2015,2/1/2016,4,1.57739996910095,1.57910001277924,1.54659998416901,18,
3/23/2015,3/1/2016,4,1.6032999753952,1.60580003261566,1.57309997081757,13,
3/23/2015,4/1/2016,4,1.80280005931854,1.80529999732971,1.77499997615814,0,
3/23/2015,5/1/2016,4,1.81110000610352,1.80830001831055,1.79030001163483,0,
3/23/2015,6/1/2016,4,1.80809998512268,1.80920004844666,1.78919994831085,0,
3/23/2015,7/1/2016,4,1.79960000514984,1.79229998588562,1.78629994392395,0,
3/23/2015,8/1/2016,4,1.78709995746613,,1.77600002288818,0,
3/23/2015,9/1/2016,4,1.77020001411438,,1.75960004329681,0,
3/23/2015,10/1/2016,4,1.65719997882843,,1.64629995822907,0,
3/23/2015,11/1/2016,4,1.64069998264313,,,0,
3/23/2015,12/1/2016,4,1.63469994068146,1.63540005683899,1.59969997406006,157,
3/23/2015,1/1/2017,4,1.6467000246048,,,0,
3/23/2015,2/1/2017,4,1.6686999797821,,,0,
3/23/2015,3/1/2017,4,1.69169998168945,,,0,
3/23/2015,4/1/2017,4,1.87569999694824,,,0,
3/23/2015,5/1/2017,4,1.87769997119904,,,0,
3/23/2015,6/1/2017,4,1.8746999502182,,,0,
3/23/2015,7/1/2017,4,1.8672000169754,,,0,
3/23/2015,8/1/2017,4,1.85720002651215,,,0,
3/23/2015,9/1/2017,4,1.84570002555847,,,0,
3/23/2015,10/1/2017,4,1.7496999502182,,,0,
3/23/2015,11/1/2017,4,1.73070001602173,,,0,
3/23/2015,12/1/2017,4,1.72169995307922,,,0,
3/23/2015,1/1/2018,4,1.71720004081726,,,0,
3/23/2015,2/1/2018,4,1.72220003604889,,,0,
3/23/2015,3/1/2018,4,1.73020005226135,,,0,
3/24/2015,5/1/2015,1,47.5099983215332,48.560001373291,46.6699981689453,309553,
3/24/2015,6/1/2015,1,49.1300010681152,50.0800018310547,48.4099998474121,79789,
3/24/2015,7/1/2015,1,50.4599990844727,51.5099983215332,49.9599990844727,40763,
3/24/2015,8/1/2015,1,51.5499992370606,52.6699981689453,51.1300010681152,22091,
3/24/2015,9/1/2015,1,52.4199981689453,53.5699996948242,52.0099983215332,31155,
3/24/2015,10/1/2015,1,53.1599998474121,54.060001373291,52.7700004577637,14452,
3/24/2015,11/1/2015,1,53.8600006103516,54.1100006103516,53.6699981689453,8437,
3/24/2015,12/1/2015,1,54.5400009155273,55.7099990844727,54.1800003051758,25865,
3/24/2015,1/1/2016,1,55.1199989318848,56.25,54.810001373291,3752,
3/24/2015,2/1/2016,1,55.6399993896484,56.6800003051758,55.3800010681152,700,
3/24/2015,3/1/2016,1,56.1199989318848,57.25,55.8199996948242,2307,
3/24/2015,4/1/2016,1,56.5800018310547,57.5999984741211,56.2799987792969,608,
3/24/2015,5/1/2016,1,57,58.0099983215332,56.7099990844727,665,
3/24/2015,6/1/2016,1,57.3899993896484,58.4799995422363,57,5275,
3/24/2015,7/1/2016,1,57.7200012207031,58.5900001525879,57.560001373291,462,
3/24/2015,8/1/2016,1,58.0699996948242,58.9099998474121,57.9099998474121,199,
3/24/2015,9/1/2016,1,58.4300003051758,59.1199989318848,58.4099998474121,1115,
3/24/2015,10/1/2016,1,58.810001373291,59.4099998474121,58.8699989318848,1129,
3/24/2015,11/1/2016,1,59.2000007629395,59.9000015258789,59.1800003051758,812,
3/24/2015,12/1/2016,1,59.5800018310547,60.5900001525879,59.2200012207031,7084,
3/24/2015,1/1/2017,1,59.810001373291,60.4099998474121,59.9199981689453,79,
3/24/2015,2/1/2017,1,60.0499992370605,60.5699996948242,60.2299995422363,215,
3/24/2015,3/1/2017,1,60.2900009155273,60.9799995422363,60.3199996948242,43,
3/24/2015,4/1/2017,1,60.5400009155273,,,0,
3/24/2015,5/1/2017,1,60.7999992370606,,,0,
3/24/2015,6/1/2017,1,61.0800018310547,61.3300018310547,60.9500007629395,60,
3/24/2015,7/1/2017,1,61.2299995422363,,,0,
3/24/2015,8/1/2017,1,61.439998626709,,,0,
3/24/2015,9/1/2017,1,61.6699981689453,,,0,
3/24/2015,10/1/2017,1,61.9099998474121,,,0,
3/24/2015,11/1/2017,1,62.1500015258789,,,200,
3/24/2015,12/1/2017,1,62.4000015258789,63.5200004577637,62.2900009155273,2274,
3/24/2015,1/1/2018,1,62.5,,,200,
3/24/2015,2/1/2018,1,62.6199989318848,,,0,
3/24/2015,3/1/2018,1,62.75,,,0,
3/24/2015,4/1/2018,1,62.9099998474121,,,0,
3/24/2015,5/1/2018,1,63.0900001525879,,,0,
3/24/2015,6/1/2018,1,63.2900009155273,,,6,
3/24/2015,7/1/2018,1,63.3800010681152,,,0,
3/24/2015,8/1/2018,1,63.5200004577637,,,0,
3/24/2015,9/1/2018,1,63.6699981689453,,,0,
3/24/2015,10/1/2018,1,63.8400001525879,,,0,
3/24/2015,11/1/2018,1,64.0299987792969,,,0,
3/24/2015,12/1/2018,1,64.2399978637695,65.1999969482422,64.0999984741211,623,
3/24/2015,1/1/2019,1,64.3300018310547,,,0,
3/24/2015,2/1/2019,1,64.4199981689453,,,0,
3/24/2015,3/1/2019,1,64.5199966430664,,,0,
3/24/2015,4/1/2019,1,64.6399993896484,,,0,
3/24/2015,5/1/2019,1,64.7600021362305,,,0,
3/24/2015,6/1/2019,1,64.9100036621094,,,0,
3/24/2015,7/1/2019,1,64.9899978637695,,,0,
3/24/2015,8/1/2019,1,65.129997253418,,,0,
3/24/2015,9/1/2019,1,65.3000030517578,,,0,
3/24/2015,10/1/2019,1,65.4899978637695,,,0,
3/24/2015,11/1/2019,1,65.6999969482422,,,0,
3/24/2015,12/1/2019,1,65.9300003051758,66.7600021362305,65.9000015258789,40,
3/24/2015,1/1/2020,1,66.0100021362305,,,0,
3/24/2015,2/1/2020,1,66.0999984741211,,,0,
3/24/2015,3/1/2020,1,66.1999969482422,,,0,
3/24/2015,4/1/2020,1,66.3199996948242,,,0,
3/24/2015,5/1/2020,1,66.4499969482422,,,0,
3/24/2015,6/1/2020,1,66.5999984741211,,,0,
3/24/2015,7/1/2020,1,66.6699981689453,,,0,
3/24/2015,8/1/2020,1,66.7699966430664,,,0,
3/24/2015,9/1/2020,1,66.879997253418,,,0,
3/24/2015,10/1/2020,1,67,,,0,
3/24/2015,11/1/2020,1,67.1399993896484,,,0,
3/24/2015,12/1/2020,1,67.2900009155273,68.0299987792969,67.379997253418,0,
3/24/2015,6/1/2021,1,67.6699981689453,,,0,
3/24/2015,12/1/2021,1,68.0400009155273,,,0,
3/24/2015,6/1/2022,1,68.2200012207031,,,0,
3/24/2015,12/1/2022,1,68.3899993896484,,,0,
3/24/2015,6/1/2023,1,68.3899993896484,,,0,
3/24/2015,12/1/2023,1,68.3899993896484,69.0699996948242,,0,
3/24/2015,4/1/2015,3,1.70650005340576,1.75919997692108,1.69620001316071,34453,
3/24/2015,5/1/2015,3,1.70070004463196,1.74520003795624,1.69060003757477,55435,
3/24/2015,6/1/2015,3,1.70930004119873,1.75109994411469,1.69959998130798,20004,
3/24/2015,7/1/2015,3,1.72350001335144,1.76429998874664,1.71720004081726,9215,
3/24/2015,8/1/2015,3,1.74140000343323,1.78310000896454,1.73539996147156,5151,
3/24/2015,9/1/2015,3,1.76279997825623,1.79999995231628,1.75720000267029,3825,
3/24/2015,10/1/2015,3,1.78489995002747,1.82360005378723,1.78110003471375,1779,
3/24/2015,11/1/2015,3,1.80529999732971,1.84280002117157,1.80110001564026,1358,
3/24/2015,12/1/2015,3,1.8235000371933,1.86259996891022,1.81579995155334,4955,
3/24/2015,1/1/2016,3,1.84019994735718,1.87609994411469,1.83309996128082,536,
3/24/2015,2/1/2016,3,1.8474999666214,1.88059997558594,1.84060001373291,69,
3/24/2015,3/1/2016,3,1.84739995002747,1.88469994068146,1.84049999713898,709,
3/24/2015,4/1/2016,3,1.83959996700287,1.87189996242523,1.83299994468689,58,
3/24/2015,5/1/2016,3,1.84350001811981,1.87390005588532,1.83720004558563,40,
3/24/2015,6/1/2016,3,1.85189998149872,1.87999999523163,1.84590005874634,78,
3/24/2015,7/1/2016,3,1.8639999628067,1.88660001754761,1.86440002918243,26,
3/24/2015,8/1/2016,3,1.88300001621246,1.90180003643036,1.88540005683899,10,
3/24/2015,9/1/2016,3,1.90260004997253,1.92040002346039,1.90439999103546,88,
3/24/2015,10/1/2016,3,1.9180999994278,1.92850005626678,1.92060005664825,88,
3/24/2015,11/1/2016,3,1.93229997158051,1.9543000459671,1.9313999414444,28,
3/24/2015,12/1/2016,3,1.94620001316071,1.97549998760223,1.94029998779297,244,
3/24/2015,1/1/2017,3,1.95770001411438,1.96949994564056,1.96360003948212,2,
3/24/2015,2/1/2017,3,1.96519994735718,,,0,
3/24/2015,3/1/2017,3,1.96519994735718,,,1,
3/24/2015,4/1/2017,3,1.95819997787476,,,0,
3/24/2015,5/1/2017,3,1.96070003509521,,,0,
3/24/2015,6/1/2017,3,1.96370005607605,,,0,
3/24/2015,7/1/2017,3,1.97169995307922,,,0,
3/24/2015,8/1/2017,3,1.98269999027252,,,0,
3/24/2015,9/1/2017,3,1.99370002746582,,,0,
3/24/2015,10/1/2017,3,2.00469994544983,,,0,
3/24/2015,11/1/2017,3,2.01370000839233,,,0,
3/24/2015,12/1/2017,3,2.02220010757446,,2.02259993553162,0,
3/24/2015,1/1/2018,3,2.02119994163513,,,0,
3/24/2015,2/1/2018,3,2.02020001411438,,,0,
3/24/2015,3/1/2018,3,2.01769995689392,,,0,
3/24/2015,4/1/2018,3,2.01220011711121,,,0,
3/24/2015,5/1/2018,3,2.00869989395142,,,0,
3/24/2015,6/1/2018,3,2.00620007514954,,,0,
3/24/2015,7/1/2018,3,2.00670003890991,,,0,
3/24/2015,8/1/2018,3,2.01169991493225,,,0,
3/24/2015,9/1/2018,3,2.01670002937317,,,0,
3/24/2015,10/1/2018,3,2.02169990539551,,,0,
3/24/2015,11/1/2018,3,2.02670001983643,,,0,
3/24/2015,12/1/2018,3,2.03069996833801,,,0,
3/24/2015,1/1/2019,3,2.02970004081726,,,0,
3/24/2015,4/1/2015,4,1.79970002174377,1.82889997959137,1.78709995746613,28438,
3/24/2015,5/1/2015,4,1.79770004749298,1.82720005512238,1.78569996356964,43570,
3/24/2015,6/1/2015,4,1.77970004081726,1.80999994277954,1.76919996738434,19978,
3/24/2015,7/1/2015,4,1.76240003108978,1.79069995880127,1.75279998779297,13394,
3/24/2015,8/1/2015,4,1.74370002746582,1.76530003547668,1.73469996452332,9000,
3/24/2015,9/1/2015,4,1.71879994869232,1.74960005283356,1.71000003814697,9352,
3/24/2015,10/1/2015,4,1.58490002155304,1.61749994754791,1.57889997959137,4271,
3/24/2015,11/1/2015,4,1.55449998378754,1.5842000246048,1.54879999160767,1799,
3/24/2015,12/1/2015,4,1.53709995746613,1.57039999961853,1.53139996528626,4266,
3/24/2015,1/1/2016,4,1.542799949646,1.57570004463196,1.53880000114441,168,
3/24/2015,2/1/2016,4,1.56149995326996,1.58840000629425,1.55879998207092,118,
3/24/2015,3/1/2016,4,1.58720004558563,1.61559998989105,1.58469998836517,92,
3/24/2015,4/1/2016,4,1.78509998321533,1.81579995155334,1.78219997882843,55,
3/24/2015,5/1/2016,4,1.79190003871918,1.81490004062653,1.79489994049072,42,
3/24/2015,6/1/2016,4,1.78709995746613,1.78519999980927,1.78390002250671,366,
3/24/2015,7/1/2016,4,1.77859997749329,,1.78699994087219,28,
3/24/2015,8/1/2016,4,1.76639997959137,,1.7775000333786,40,
3/24/2015,9/1/2016,4,1.74989998340607,,1.76090002059937,46,
3/24/2015,10/1/2016,4,1.63590002059937,,1.64339995384216,48,
3/24/2015,11/1/2016,4,1.61989998817444,,1.63339996337891,47,
3/24/2015,12/1/2016,4,1.61389994621277,1.64699995517731,1.61070001125336,611,
3/24/2015,1/1/2017,4,1.62590003013611,,1.63989996910095,95,
3/24/2015,2/1/2017,4,1.64590001106262,,,51,
3/24/2015,3/1/2017,4,1.66890001296997,,,2,
3/24/2015,4/1/2017,4,1.85389995574951,,,2,
3/24/2015,5/1/2017,4,1.85590004920959,,,0,
3/24/2015,6/1/2017,4,1.85290002822876,,,0,
3/24/2015,7/1/2017,4,1.84539997577667,,,0,
3/24/2015,8/1/2017,4,1.83539998531342,,,0,
3/24/2015,9/1/2017,4,1.82389998435974,,,0,
3/24/2015,10/1/2017,4,1.72790002822876,,,0,
3/24/2015,11/1/2017,4,1.708899974823,,,0,
3/24/2015,12/1/2017,4,1.69790005683899,,,200,
3/24/2015,1/1/2018,4,1.69340002536774,,,0,
3/24/2015,2/1/2018,4,1.69840002059937,,,0,
3/24/2015,3/1/2018,4,1.70640003681183,,,0,
3/25/2015,5/1/2015,1,49.2099990844727,49.4599990844727,47,398795,
3/25/2015,6/1/2015,1,50.7799987792969,51.0400009155273,48.6500015258789,109119,
3/25/2015,7/1/2015,1,52.0099983215332,52.2799987792969,49.9900016784668,49630,
3/25/2015,8/1/2015,1,52.9799995422363,53.2599983215332,51.1599998474121,26195,
3/25/2015,9/1/2015,1,53.7599983215332,54.0200004577637,52.0200004577637,36713,
3/25/2015,10/1/2015,1,54.439998626709,54.6300010681152,52.8499984741211,12905,
3/25/2015,11/1/2015,1,55.0999984741211,55.1500015258789,53.4500007629395,8172,
3/25/2015,12/1/2015,1,55.7400016784668,55.9900016784668,54.0999984741211,34832,
3/25/2015,1/1/2016,1,56.2799987792969,56.439998626709,54.7400016784668,2149,
3/25/2015,2/1/2016,1,56.7700004577637,56.9099998474121,55.2900009155273,663,
3/25/2015,3/1/2016,1,57.2200012207031,57.439998626709,55.810001373291,1595,
3/25/2015,4/1/2016,1,57.6500015258789,57.8199996948242,56.2799987792969,381,
3/25/2015,5/1/2016,1,58.0400009155273,58.25,56.7400016784668,298,
3/25/2015,6/1/2016,1,58.4000015258789,58.7200012207031,57.0499992370606,5036,
3/25/2015,7/1/2016,1,58.7099990844727,58.8199996948242,57.5999984741211,109,
3/25/2015,8/1/2016,1,59.0400009155273,59.1399993896484,57.939998626709,81,
3/25/2015,9/1/2016,1,59.3600006103516,59.3499984741211,,410,
3/25/2015,10/1/2016,1,59.7000007629395,59.6599998474121,59.25,228,
3/25/2015,11/1/2016,1,60.0400009155274,60.1300010681152,,201,
3/25/2015,12/1/2016,1,60.3800010681152,60.7900009155273,59.2799987792969,10317,
3/25/2015,1/1/2017,1,60.5699996948242,61,61,73,
3/25/2015,2/1/2017,1,60.7700004577637,60.7799987792969,,66,
3/25/2015,3/1/2017,1,60.9700012207031,61.1399993896484,,76,
3/25/2015,4/1/2017,1,61.1800003051758,,,0,
3/25/2015,5/1/2017,1,61.3899993896484,,,0,
3/25/2015,6/1/2017,1,61.6199989318848,61.9900016784668,60.9500007629395,784,
3/25/2015,7/1/2017,1,61.7299995422363,,,0,
3/25/2015,8/1/2017,1,61.9099998474121,,,0,
3/25/2015,9/1/2017,1,62.1100006103516,,,0,
3/25/2015,10/1/2017,1,62.310001373291,,,0,
3/25/2015,11/1/2017,1,62.5200004577637,,,0,
3/25/2015,12/1/2017,1,62.7400016784668,63.1399993896484,62.1800003051758,2989,
3/25/2015,1/1/2018,1,62.810001373291,,,0,
3/25/2015,2/1/2018,1,62.9000015258789,,,0,
3/25/2015,3/1/2018,1,63.0099983215332,,,0,
3/25/2015,4/1/2018,1,63.1500015258789,,,0,
3/25/2015,5/1/2018,1,63.310001373291,,,0,
3/25/2015,6/1/2018,1,63.4900016784668,,,26,
3/25/2015,7/1/2018,1,63.560001373291,,,0,
3/25/2015,8/1/2018,1,63.689998626709,,,0,
3/25/2015,9/1/2018,1,63.8300018310547,,,0,
3/25/2015,10/1/2018,1,63.9799995422363,,,0,
3/25/2015,11/1/2018,1,64.1600036621094,,,0,
3/25/2015,12/1/2018,1,64.3499984741211,64.6999969482422,63.9500007629395,909,
3/25/2015,1/1/2019,1,64.4300003051758,,,0,
3/25/2015,2/1/2019,1,64.5100021362305,,,0,
3/25/2015,3/1/2019,1,64.5999984741211,,,0,
3/25/2015,4/1/2019,1,64.7099990844727,,,0,
3/25/2015,5/1/2019,1,64.8199996948242,,,0,
3/25/2015,6/1/2019,1,64.9599990844727,,,0,
3/25/2015,7/1/2019,1,65.0299987792969,,,0,
3/25/2015,8/1/2019,1,65.1600036621094,,,0,
3/25/2015,9/1/2019,1,65.3199996948242,,,0,
3/25/2015,10/1/2019,1,65.5,,,0,
3/25/2015,11/1/2019,1,65.6999969482422,,,0,
3/25/2015,12/1/2019,1,65.9199981689453,66.1999969482422,65.75,165,
3/25/2015,1/1/2020,1,66,,,0,
3/25/2015,2/1/2020,1,66.0899963378906,,,0,
3/25/2015,3/1/2020,1,66.1900024414063,,,0,
3/25/2015,4/1/2020,1,66.3099975585938,,,0,
3/25/2015,5/1/2020,1,66.4400024414063,,,0,
3/25/2015,6/1/2020,1,66.5899963378906,,,0,
3/25/2015,7/1/2020,1,66.6600036621094,,,0,
3/25/2015,8/1/2020,1,66.7600021362305,,,0,
3/25/2015,9/1/2020,1,66.870002746582,,,0,
3/25/2015,10/1/2020,1,66.9899978637695,,,0,
3/25/2015,11/1/2020,1,67.129997253418,,,0,
3/25/2015,12/1/2020,1,67.2799987792969,67.370002746582,67.0999984741211,41,
3/25/2015,6/1/2021,1,67.6600036621094,,,0,
3/25/2015,12/1/2021,1,68.0299987792969,,,31,
3/25/2015,6/1/2022,1,68.2099990844727,,,0,
3/25/2015,12/1/2022,1,68.379997253418,,,0,
3/25/2015,6/1/2023,1,68.379997253418,,,0,
3/25/2015,12/1/2023,1,68.379997253418,69.2600021362305,,0,
3/25/2015,4/1/2015,3,1.7282999753952,1.74269998073578,1.69500005245209,23815,
3/25/2015,5/1/2015,3,1.72259998321533,1.73810005187988,1.68739998340607,53623,
3/25/2015,6/1/2015,3,1.73109996318817,1.74580001831055,1.69579994678497,25294,
3/25/2015,7/1/2015,3,1.74590003490448,1.75979995727539,1.71249997615814,11637,
3/25/2015,8/1/2015,3,1.76450002193451,1.77670001983643,1.72899997234344,6408,
3/25/2015,9/1/2015,3,1.78569996356964,1.79779994487762,1.75240004062653,5349,
3/25/2015,10/1/2015,3,1.807000041008,1.8173999786377,1.77620005607605,3040,
3/25/2015,11/1/2015,3,1.82630002498627,1.8371000289917,1.79449999332428,1646,
3/25/2015,12/1/2015,3,1.84360003471375,1.85459995269775,1.81190001964569,6329,
3/25/2015,1/1/2016,3,1.86010003089905,1.86940002441406,1.8293000459671,363,
3/25/2015,2/1/2016,3,1.86730003356934,1.87600004673004,1.8367999792099,177,
3/25/2015,3/1/2016,3,1.8672000169754,1.87539994716644,1.83949995040894,472,
3/25/2015,4/1/2016,3,1.85940003395081,1.86870002746582,1.8319000005722,284,
3/25/2015,5/1/2016,3,1.86339998245239,1.8717999458313,1.83879995346069,348,
3/25/2015,6/1/2016,3,1.8717999458313,1.880499958992,1.84519994258881,296,
3/25/2015,7/1/2016,3,1.88399994373322,1.88549995422363,1.87419998645782,204,
3/25/2015,8/1/2016,3,1.9021999835968,1.90149998664856,,128,
3/25/2015,9/1/2016,3,1.92110002040863,1.9210000038147,,42,
3/25/2015,10/1/2016,3,1.93610000610352,1.93509995937347,,32,
3/25/2015,11/1/2016,3,1.94930005073547,1.95239996910095,1.92990005016327,62,
3/25/2015,12/1/2016,3,1.96239995956421,1.97029995918274,1.93760001659393,402,
3/25/2015,1/1/2017,3,1.97409999370575,1.97239995002747,1.96000003814697,13,
3/25/2015,2/1/2017,3,1.98109996318817,1.97800004482269,1.97000002861023,4,
3/25/2015,3/1/2017,3,1.98010003566742,1.98000001907349,1.98000001907349,2,
3/25/2015,4/1/2017,3,1.97210001945496,1.9724999666214,1.9724999666214,1,
3/25/2015,5/1/2017,3,1.97409999370575,,,0,
3/25/2015,6/1/2017,3,1.97609996795654,,,1,
3/25/2015,7/1/2017,3,1.98360002040863,,,0,
3/25/2015,8/1/2017,3,1.99360001087189,,,0,
3/25/2015,9/1/2017,3,2.00359988212585,,,0,
3/25/2015,10/1/2017,3,2.01360011100769,,,0,
3/25/2015,11/1/2017,3,2.02209997177124,,,0,
3/25/2015,12/1/2017,3,2.03010010719299,2.02300000190735,2.00830006599426,30,
3/25/2015,1/1/2018,3,2.02909994125366,,,0,
3/25/2015,2/1/2018,3,2.02810001373291,,,0,
3/25/2015,3/1/2018,3,2.02559995651245,,,0,
3/25/2015,4/1/2018,3,2.02010011672974,,,0,
3/25/2015,5/1/2018,3,2.01659989356995,,,0,
3/25/2015,6/1/2018,3,2.01410007476807,,,0,
3/25/2015,7/1/2018,3,2.01460003852844,,,0,
3/25/2015,8/1/2018,3,2.01959991455078,,,0,
3/25/2015,9/1/2018,3,2.0246000289917,,,0,
3/25/2015,10/1/2018,3,2.02959990501404,,,0,
3/25/2015,11/1/2018,3,2.03460001945496,,,0,
3/25/2015,12/1/2018,3,2.03859996795654,,,0,
3/25/2015,1/1/2019,3,2.03760004043579,,,0,
3/25/2015,4/1/2015,4,1.83650004863739,1.85179996490479,1.78939998149872,25896,
3/25/2015,5/1/2015,4,1.83480000495911,1.85060000419617,1.78760004043579,59633,
3/25/2015,6/1/2015,4,1.81669998168945,1.83159995079041,1.76919996738434,36317,
3/25/2015,7/1/2015,4,1.79799997806549,1.81200003623962,1.75800001621246,16985,
3/25/2015,8/1/2015,4,1.77779996395111,1.78659999370575,1.74249994754791,11500,
3/25/2015,9/1/2015,4,1.75109994411469,1.76110005378723,1.70940005779266,10551,
3/25/2015,10/1/2015,4,1.61319994926453,1.62310004234314,1.57280004024506,6017,
3/25/2015,11/1/2015,4,1.58159995079041,1.59350001811981,1.54519999027252,2816,
3/25/2015,12/1/2015,4,1.56340003013611,1.5757999420166,1.52439999580383,7740,
3/25/2015,1/1/2016,4,1.56840002536774,1.57749998569489,1.53100001811981,300,
3/25/2015,2/1/2016,4,1.58689999580383,1.59300005435944,1.55579996109009,73,
3/25/2015,3/1/2016,4,1.61259996891022,1.61979997158051,1.58179998397827,47,
3/25/2015,4/1/2016,4,1.81009995937347,1.81809997558594,1.78149998188019,193,
3/25/2015,5/1/2016,4,1.81690001487732,1.82050001621246,1.80369997024536,297,
3/25/2015,6/1/2016,4,1.81210005283356,1.82000005245209,1.79519999027252,483,
3/25/2015,7/1/2016,4,1.80359995365143,1.81449997425079,1.81449997425079,19,
3/25/2015,8/1/2016,4,1.79139995574951,1.78480005264282,,17,
3/25/2015,9/1/2016,4,1.77489995956421,1.76760005950928,,2,
3/25/2015,10/1/2016,4,1.66059994697571,1.6550999879837,,6,
3/25/2015,11/1/2016,4,1.64409995079041,1.63180005550385,,12,
3/25/2015,12/1/2016,4,1.63759994506836,1.6414999961853,,27,
3/25/2015,1/1/2017,4,1.64979994297028,1.63820004463196,,0,
3/25/2015,2/1/2017,4,1.66980004310608,,,0,
3/25/2015,3/1/2017,4,1.69280004501343,,,0,
3/25/2015,4/1/2017,4,1.87779998779297,,,0,
3/25/2015,5/1/2017,4,1.87979996204376,,,0,
3/25/2015,6/1/2017,4,1.87679994106293,,,0,
3/25/2015,7/1/2017,4,1.86930000782013,,,0,
3/25/2015,8/1/2017,4,1.85930001735687,,,0,
3/25/2015,9/1/2017,4,1.8478000164032,,,0,
3/25/2015,10/1/2017,4,1.75179994106293,,,0,
3/25/2015,11/1/2017,4,1.73280000686646,,,0,
3/25/2015,12/1/2017,4,1.72179996967316,,,19,
3/25/2015,1/1/2018,4,1.71730005741119,,,0,
3/25/2015,2/1/2018,4,1.72230005264282,,,0,
3/25/2015,3/1/2018,4,1.730299949646,,,0,
3/26/2015,5/1/2015,1,51.4300003051758,52.4799995422363,48.7299995422363,515277,
3/26/2015,6/1/2015,1,53.0400009155273,53.9599990844727,50.3300018310547,152554,
3/26/2015,7/1/2015,1,54.310001373291,55.0900001525879,51.5499992370606,66201,
3/26/2015,8/1/2015,1,55.2299995422363,55.9500007629395,52.6399993896484,40614,
3/26/2015,9/1/2015,1,55.9300003051758,56.6100006103516,53.2400016784668,53480,
3/26/2015,10/1/2015,1,56.5400009155273,56.939998626709,54.9000015258789,23721,
3/26/2015,11/1/2015,1,57.1399993896484,57.8400001525879,54.6500015258789,15411,
3/26/2015,12/1/2015,1,57.7000007629395,58.5400009155273,55.2700004577637,74819,
3/26/2015,1/1/2016,1,58.1599998474121,58.939998626709,55.810001373291,3908,
3/26/2015,2/1/2016,1,58.5699996948242,59.3699989318848,56.2999992370605,1024,
3/26/2015,3/1/2016,1,58.939998626709,59.7799987792969,56.75,4211,
3/26/2015,4/1/2016,1,59.2799987792969,60.1399993896484,57.189998626709,1155,
3/26/2015,5/1/2016,1,59.5800018310547,60.4599990844727,57.6100006103516,995,
3/26/2015,6/1/2016,1,59.8499984741211,60.8899993896484,57.9300003051758,13043,
3/26/2015,7/1/2016,1,60.0800018310547,60.439998626709,58.4700012207031,461,
3/26/2015,8/1/2016,1,60.3400001525879,60.7099990844727,58.8300018310547,362,
3/26/2015,9/1/2016,1,60.6100006103516,60.8499984741211,59.3199996948242,941,
3/26/2015,10/1/2016,1,60.9000015258789,61.0699996948242,60.4000015258789,504,
3/26/2015,11/1/2016,1,61.2000007629395,61.5,59.9900016784668,587,
3/26/2015,12/1/2016,1,61.5,62.6500015258789,60.0099983215332,22451,
3/26/2015,1/1/2017,1,61.6500015258789,61.8899993896484,61.4000015258789,777,
3/26/2015,2/1/2017,1,61.7999992370605,61.9700012207031,,10,
3/26/2015,3/1/2017,1,61.9500007629395,62.3199996948242,,15,
3/26/2015,4/1/2017,1,62.1100006103516,,,0,
3/26/2015,5/1/2017,1,62.2700004577637,,,200,
3/26/2015,6/1/2017,1,62.4500007629395,62.8699989318848,61.939998626709,1370,
3/26/2015,7/1/2017,1,62.5099983215332,,,200,
3/26/2015,8/1/2017,1,62.6399993896484,,,0,
3/26/2015,9/1/2017,1,62.7900009155273,,,25,
3/26/2015,10/1/2017,1,62.9500007629395,,,0,
3/26/2015,11/1/2017,1,63.1100006103516,,,0,
3/26/2015,12/1/2017,1,63.2799987792969,64.6699981689453,62.6599998474121,6307,
3/26/2015,1/1/2018,1,63.310001373291,,,0,
3/26/2015,2/1/2018,1,63.3699989318848,,,0,
3/26/2015,3/1/2018,1,63.4500007629395,,,0,
3/26/2015,4/1/2018,1,63.560001373291,,,0,
3/26/2015,5/1/2018,1,63.689998626709,,,0,
3/26/2015,6/1/2018,1,63.8400001525879,64.5999984741211,64.5999984741211,12,
3/26/2015,7/1/2018,1,63.8800010681152,,,0,
3/26/2015,8/1/2018,1,63.9799995422363,,,0,
3/26/2015,9/1/2018,1,64.0899963378906,,,200,
3/26/2015,10/1/2018,1,64.2099990844727,,,0,
3/26/2015,11/1/2018,1,64.3600006103516,,,0,
3/26/2015,12/1/2018,1,64.5199966430664,65.6100006103516,64.0800018310547,2886,
3/26/2015,1/1/2019,1,64.5800018310547,,,0,
3/26/2015,2/1/2019,1,64.6399993896484,,,0,
3/26/2015,3/1/2019,1,64.7099990844727,,,200,
3/26/2015,4/1/2019,1,64.7900009155273,,,0,
3/26/2015,5/1/2019,1,64.879997253418,,,0,
3/26/2015,6/1/2019,1,65,,,0,
3/26/2015,7/1/2019,1,65.0400009155274,,,0,
3/26/2015,8/1/2019,1,65.1500015258789,,,0,
3/26/2015,9/1/2019,1,65.2799987792969,,,0,
3/26/2015,10/1/2019,1,65.4400024414062,,,0,
3/26/2015,11/1/2019,1,65.620002746582,,,0,
3/26/2015,12/1/2019,1,65.8199996948242,67.5100021362305,65.5,559,
3/26/2015,1/1/2020,1,65.8899993896484,,,0,
3/26/2015,2/1/2020,1,65.9800033569336,,,0,
3/26/2015,3/1/2020,1,66.0699996948242,,,0,
3/26/2015,4/1/2020,1,66.1800003051758,,,0,
3/26/2015,5/1/2020,1,66.3000030517578,,,0,
3/26/2015,6/1/2020,1,66.4499969482422,,,0,
3/26/2015,7/1/2020,1,66.5100021362305,,,0,
3/26/2015,8/1/2020,1,66.5999984741211,,,0,
3/26/2015,9/1/2020,1,66.6999969482422,,,0,
3/26/2015,10/1/2020,1,66.8199996948242,,,0,
3/26/2015,11/1/2020,1,66.9499969482422,,,0,
3/26/2015,12/1/2020,1,67.0999984741211,68.6500015258789,67.0100021362305,6,
3/26/2015,6/1/2021,1,67.4800033569336,,,0,
3/26/2015,12/1/2021,1,67.8499984741211,69.1500015258789,67.5,1,
3/26/2015,6/1/2022,1,68.0299987792969,,,0,
3/26/2015,12/1/2022,1,68.1999969482422,69.2699966430664,,0,
3/26/2015,6/1/2023,1,68.1999969482422,,,0,
3/26/2015,12/1/2023,1,68.1999969482422,69.0599975585937,,0,
3/26/2015,4/1/2015,3,1.78760004043579,1.80130004882813,1.72109997272491,20897,
3/26/2015,5/1/2015,3,1.78559994697571,1.79960000514984,1.71549999713898,58661,
3/26/2015,6/1/2015,3,1.79289996623993,1.80560004711151,1.72500002384186,23493,
3/26/2015,7/1/2015,3,1.80690002441406,1.81840002536774,1.76820003986359,8618,
3/26/2015,8/1/2015,3,1.82480001449585,1.83510005474091,1.78750002384186,4308,
3/26/2015,9/1/2015,3,1.84549999237061,1.85490000247955,1.80830001831055,4012,
3/26/2015,10/1/2015,3,1.86580002307892,1.8746999502182,1.83640003204346,2047,
3/26/2015,11/1/2015,3,1.88370001316071,1.89260005950928,1.85319995880127,1232,
3/26/2015,12/1/2015,3,1.89999997615814,1.91050004959106,1.83949995040894,4760,
3/26/2015,1/1/2016,3,1.91559994220734,1.9239000082016,1.85399997234344,638,
3/26/2015,2/1/2016,3,1.92219996452332,1.93050003051758,1.86210000514984,281,
3/26/2015,3/1/2016,3,1.92120003700256,1.92879998683929,1.86300003528595,310,
3/26/2015,4/1/2016,3,1.91250002384186,1.91919994354248,1.85730004310608,116,
3/26/2015,5/1/2016,3,1.91449999809265,1.92170000076294,1.88979995250702,90,
3/26/2015,6/1/2016,3,1.9213000535965,1.92949998378754,1.89429998397827,243,
3/26/2015,7/1/2016,3,1.93229997158051,1.9375,1.92999994754791,61,
3/26/2015,8/1/2016,3,1.94879996776581,1.94809997081757,,33,
3/26/2015,9/1/2016,3,1.96619999408722,1.96640002727509,1.94449996948242,43,
3/26/2015,10/1/2016,3,1.98020005226135,1.98010003566742,,78,
3/26/2015,11/1/2016,3,1.99249994754791,1.99489998817444,,61,
3/26/2015,12/1/2016,3,2.00480008125305,2.01449990272522,1.99049997329712,397,
3/26/2015,1/1/2017,3,2.01530003547668,2.01259994506836,,7,
3/26/2015,2/1/2017,3,2.02130007743835,2.01180005073547,,0,
3/26/2015,3/1/2017,3,2.01929998397827,1.99699997901917,,0,
3/26/2015,4/1/2017,3,2.01029992103577,,,0,
3/26/2015,5/1/2017,3,2.0113000869751,,,0,
3/26/2015,6/1/2017,3,2.01230001449585,2,2,1,
3/26/2015,7/1/2017,3,2.0188000202179,,,0,
3/26/2015,8/1/2017,3,2.0278000831604,,,0,
3/26/2015,9/1/2017,3,2.03679990768433,,,0,
3/26/2015,10/1/2017,3,2.04530000686645,,,0,
3/26/2015,11/1/2017,3,2.05279994010925,,,0,
3/26/2015,12/1/2017,3,2.05979990959167,2.06229996681213,,5,
3/26/2015,1/1/2018,3,2.05879998207092,2.05749988555908,,0,
3/26/2015,2/1/2018,3,2.05780005455017,,,0,
3/26/2015,3/1/2018,3,2.05529999732971,,,0,
3/26/2015,4/1/2018,3,2.04979991912842,,,0,
3/26/2015,5/1/2018,3,2.04629993438721,,,0,
3/26/2015,6/1/2018,3,2.04380011558533,,,0,
3/26/2015,7/1/2018,3,2.0443000793457,,,0,
3/26/2015,8/1/2018,3,2.04929995536804,,,0,
3/26/2015,9/1/2018,3,2.05430006980896,,,0,
3/26/2015,10/1/2018,3,2.0592999458313,,,0,
3/26/2015,11/1/2018,3,2.06430006027222,,,0,
3/26/2015,12/1/2018,3,2.0683000087738,,,0,
3/26/2015,1/1/2019,3,2.06730008125305,2.03999996185303,,0,
3/26/2015,4/1/2015,4,1.88170003890991,1.90240001678467,1.82299995422363,20660,
3/26/2015,5/1/2015,4,1.88150000572205,1.90499997138977,1.82249999046326,56920,
3/26/2015,6/1/2015,4,1.86660003662109,1.88499999046326,1.80480003356934,31230,
3/26/2015,7/1/2015,4,1.85029995441437,1.86699998378754,1.7989000082016,15126,
3/26/2015,8/1/2015,4,1.83080005645752,1.84220004081726,1.79610002040863,8950,
3/26/2015,9/1/2015,4,1.80359995365143,1.81400001049042,1.75020003318787,9497,
3/26/2015,10/1/2015,4,1.66359996795654,1.68089997768402,1.63300001621246,4545,
3/26/2015,11/1/2015,4,1.6311000585556,1.63849997520447,1.60319995880127,2020,
3/26/2015,12/1/2015,4,1.61230003833771,1.63100004196167,1.56079995632172,4724,
3/26/2015,1/1/2016,4,1.61670005321503,1.63450002670288,1.56659996509552,149,
3/26/2015,2/1/2016,4,1.63520002365112,1.63999998569489,,69,
3/26/2015,3/1/2016,4,1.66129994392395,1.66929996013641,,45,
3/26/2015,4/1/2016,4,1.8588000535965,1.8639999628067,,1,
3/26/2015,5/1/2016,4,1.86530005931854,1.86580002307892,,104,
3/26/2015,6/1/2016,4,1.85979998111725,1.86699998378754,1.83459997177124,357,
3/26/2015,7/1/2016,4,1.85020005702972,1.8400000333786,1.8400000333786,4,
3/26/2015,8/1/2016,4,1.83669996261597,1.82850003242493,,0,
3/26/2015,9/1/2016,4,1.8183000087738,1.80910003185272,,0,
3/26/2015,10/1/2016,4,1.70280003547668,1.69379997253418,,0,
3/26/2015,11/1/2016,4,1.68529999256134,1.67190003395081,,0,
3/26/2015,12/1/2016,4,1.67780005931854,1.69340002536774,1.65610003471375,882,
3/26/2015,1/1/2017,4,1.68949997425079,1.67739999294281,,5,
3/26/2015,2/1/2017,4,1.70850002765656,,,0,
3/26/2015,3/1/2017,4,1.73049998283386,,,65,
3/26/2015,4/1/2017,4,1.91349995136261,,,65,
3/26/2015,5/1/2017,4,1.91449999809265,,,0,
3/26/2015,6/1/2017,4,1.91050004959106,,,0,
3/26/2015,7/1/2017,4,1.90199995040894,,,0,
3/26/2015,8/1/2017,4,1.89100003242493,,,0,
3/26/2015,9/1/2017,4,1.87849998474121,,,0,
3/26/2015,10/1/2017,4,1.77849996089935,,,0,
3/26/2015,11/1/2017,4,1.75899994373322,,,0,
3/26/2015,12/1/2017,4,1.74749994277954,,,150,
3/26/2015,1/1/2018,4,1.74300003051758,,,0,
3/26/2015,2/1/2018,4,1.74800002574921,,,0,
3/26/2015,3/1/2018,4,1.75600004196167,,,0,
3/27/2015,5/1/2015,1,48.8699989318848,51.3800010681152,48.2099990844727,384123,
3/27/2015,6/1/2015,1,50.5,53,49.8699989318848,88806,
3/27/2015,7/1/2015,1,51.8699989318848,54.25,51.2299995422363,38487,
3/27/2015,8/1/2015,1,52.8699989318848,55.0499992370605,52.2999992370606,22560,
3/27/2015,9/1/2015,1,53.6500015258789,55.7400016784668,53.060001373291,21520,
3/27/2015,10/1/2015,1,54.3300018310547,56.2900009155274,53.7700004577637,9419,
3/27/2015,11/1/2015,1,54.9900016784668,56.7099990844727,54.4300003051758,6632,
3/27/2015,12/1/2015,1,55.6100006103516,57.5099983215332,54.939998626709,34191,
3/27/2015,1/1/2016,1,56.1100006103516,57.7999992370606,55.5,1809,
3/27/2015,2/1/2016,1,56.560001373291,58.2099990844727,55.9700012207031,554,
3/27/2015,3/1/2016,1,56.9700012207031,58.5999984741211,56.4700012207031,1992,
3/27/2015,4/1/2016,1,57.3400001525879,58.4599990844727,56.7900009155273,596,
3/27/2015,5/1/2016,1,57.6699981689453,,57.1699981689453,470,
3/27/2015,6/1/2016,1,57.9700012207031,59.6500015258789,57.439998626709,6842,
3/27/2015,7/1/2016,1,58.2200012207031,,57.9300003051758,373,
3/27/2015,8/1/2016,1,58.4900016784668,,58.2200012207031,171,
3/27/2015,9/1/2016,1,58.7700004577637,,58.6699981689453,1317,
3/27/2015,10/1/2016,1,59.0699996948242,,59.0699996948242,935,
3/27/2015,11/1/2016,1,59.3899993896484,,59.3199996948242,577,
3/27/2015,12/1/2016,1,59.7000007629395,61.4000015258789,59.310001373291,17928,
3/27/2015,1/1/2017,1,59.8699989318848,59.7999992370606,59.7999992370606,1,
3/27/2015,2/1/2017,1,60.0499992370605,,60.2099990844727,48,
3/27/2015,3/1/2017,1,60.2299995422363,,60.2400016784668,23,
3/27/2015,4/1/2017,1,60.4199981689453,,,0,
3/27/2015,5/1/2017,1,60.6199989318848,,,0,
3/27/2015,6/1/2017,1,60.8300018310547,62.2400016784668,60.6599998474121,641,
3/27/2015,7/1/2017,1,60.9300003051758,,,0,
3/27/2015,8/1/2017,1,61.0900001525879,,,0,
3/27/2015,9/1/2017,1,61.2700004577637,,,16,
3/27/2015,10/1/2017,1,61.4599990844727,,,12,
3/27/2015,11/1/2017,1,61.6500015258789,,,18,
3/27/2015,12/1/2017,1,61.8499984741211,63.1699981689453,61.7099990844727,2639,
3/27/2015,1/1/2018,1,61.8899993896484,,,0,
3/27/2015,2/1/2018,1,61.9599990844727,,,0,
3/27/2015,3/1/2018,1,62.0499992370606,,,0,
3/27/2015,4/1/2018,1,62.1699981689453,,,0,
3/27/2015,5/1/2018,1,62.310001373291,,,0,
3/27/2015,6/1/2018,1,62.4700012207031,,,6,
3/27/2015,7/1/2018,1,62.5200004577637,,,0,
3/27/2015,8/1/2018,1,62.6300010681152,,,0,
3/27/2015,9/1/2018,1,62.75,,,0,
3/27/2015,10/1/2018,1,62.8800010681152,,,0,
3/27/2015,11/1/2018,1,63.0299987792969,,,0,
3/27/2015,12/1/2018,1,63.189998626709,64.5,63.0999984741211,1672,
3/27/2015,1/1/2019,1,63.2400016784668,,,0,
3/27/2015,2/1/2019,1,63.2999992370606,,,0,
3/27/2015,3/1/2019,1,63.3600006103516,,,0,
3/27/2015,4/1/2019,1,63.439998626709,,,0,
3/27/2015,5/1/2019,1,63.5299987792969,,,0,
3/27/2015,6/1/2019,1,63.6500015258789,,,0,
3/27/2015,7/1/2019,1,63.6800003051758,,,0,
3/27/2015,8/1/2019,1,63.7799987792969,,,0,
3/27/2015,9/1/2019,1,63.9099998474121,,,0,
3/27/2015,10/1/2019,1,64.0599975585937,,,0,
3/27/2015,11/1/2019,1,64.2399978637695,,,0,
3/27/2015,12/1/2019,1,64.4400024414063,65.25,64.3499984741211,545,
3/27/2015,1/1/2020,1,64.5,,,0,
3/27/2015,2/1/2020,1,64.5800018310547,,,0,
3/27/2015,3/1/2020,1,64.6600036621094,,,0,
3/27/2015,4/1/2020,1,64.7600021362305,,,0,
3/27/2015,5/1/2020,1,64.870002746582,,,0,
3/27/2015,6/1/2020,1,65.0100021362305,,,0,
3/27/2015,7/1/2020,1,65.0699996948242,,,0,
3/27/2015,8/1/2020,1,65.1600036621094,,,0,
3/27/2015,9/1/2020,1,65.2600021362305,,,0,
3/27/2015,10/1/2020,1,65.379997253418,,,0,
3/27/2015,11/1/2020,1,65.5100021362305,,,0,
3/27/2015,12/1/2020,1,65.6600036621094,66.9199981689453,65.5,82,
3/27/2015,6/1/2021,1,66.0400009155273,,,0,
3/27/2015,12/1/2021,1,66.4100036621094,,66.7900009155273,0,
3/27/2015,6/1/2022,1,66.5899963378906,,,0,
3/27/2015,12/1/2022,1,66.7600021362305,,67.5899963378906,0,
3/27/2015,6/1/2023,1,66.7600021362305,,,0,
3/27/2015,12/1/2023,1,66.7600021362305,,,0,
3/27/2015,4/1/2015,3,1.72749996185303,1.79040002822876,1.71940004825592,24392,
3/27/2015,5/1/2015,3,1.72160005569458,1.78670001029968,1.71449995040894,54962,
3/27/2015,6/1/2015,3,1.72889995574951,1.79349994659424,1.72140002250671,18207,
3/27/2015,7/1/2015,3,1.74279999732971,1.80079996585846,1.73749995231628,7103,
3/27/2015,8/1/2015,3,1.76080000400543,1.81340003013611,1.75469994544983,4170,
3/27/2015,9/1/2015,3,1.78229999542236,1.83060002326965,1.77620005607605,3859,
3/27/2015,10/1/2015,3,1.80359995365143,1.85339999198914,1.79869997501373,1554,
3/27/2015,11/1/2015,3,1.82219994068146,1.87230002880096,1.81729996204376,1166,
3/27/2015,12/1/2015,3,1.83949995040894,1.88999998569489,1.83229994773865,3853,
3/27/2015,1/1/2016,3,1.8561999797821,1.8914999961853,1.84879994392395,743,
3/27/2015,2/1/2016,3,1.86370003223419,1.89999997615814,1.85930001735687,474,
3/27/2015,3/1/2016,3,1.86339998245239,1.90760004520416,1.85909998416901,289,
3/27/2015,4/1/2016,3,1.85520005226135,1.89549994468689,1.85160005092621,127,
3/27/2015,5/1/2016,3,1.85739994049072,1.88999998569489,1.85409998893738,88,
3/27/2015,6/1/2016,3,1.86489999294281,1.90810000896454,1.86179995536804,203,
3/27/2015,7/1/2016,3,1.87679994106293,1.91149997711182,1.87839996814728,97,
3/27/2015,8/1/2016,3,1.89359998703003,1.93879997730255,1.89719998836517,107,
3/27/2015,9/1/2016,3,1.91110002994537,1.9485000371933,1.91400003433228,133,
3/27/2015,10/1/2016,3,1.92610001564026,1.96399998664856,1.92949998378754,130,
3/27/2015,11/1/2016,3,1.93949997425079,1.97599995136261,1.94000005722046,89,
3/27/2015,12/1/2016,3,1.95239996910095,1.98300004005432,1.95120000839233,282,
3/27/2015,1/1/2017,3,1.96340000629425,,1.97109997272491,17,
3/27/2015,2/1/2017,3,1.96940004825592,,1.98300004005432,0,
3/27/2015,3/1/2017,3,1.96940004825592,2,1.98780000209808,1,
3/27/2015,4/1/2017,3,1.96089994907379,1.99000000953674,1.9831999540329,4,
3/27/2015,5/1/2017,3,1.96189999580383,,2.00169992446899,0,
3/27/2015,6/1/2017,3,1.96290004253387,2.00130009651184,1.97959995269775,3,
3/27/2015,7/1/2017,3,1.96940004825592,,,0,
3/27/2015,8/1/2017,3,1.97889995574951,2.02699995040894,2.02699995040894,0,
3/27/2015,9/1/2017,3,1.98839998245239,,,0,
3/27/2015,10/1/2017,3,1.9974000453949,,,0,
3/27/2015,11/1/2017,3,2.0048999786377,,,0,
3/27/2015,12/1/2017,3,2.01189994812012,2.03600001335144,2.01180005073547,29,
3/27/2015,1/1/2018,3,2.01090002059937,2.05749988555908,2.05749988555908,2,
3/27/2015,2/1/2018,3,2.00990009307861,,,0,
3/27/2015,3/1/2018,3,2.00740003585815,,,0,
3/27/2015,4/1/2018,3,2.00189995765686,,,0,
3/27/2015,5/1/2018,3,1.99839997291565,,,0,
3/27/2015,6/1/2018,3,1.99590003490448,,,0,
3/27/2015,7/1/2018,3,1.99639999866486,,,0,
3/27/2015,8/1/2018,3,2.00139999389648,,,0,
3/27/2015,9/1/2018,3,2.0064001083374,,,0,
3/27/2015,10/1/2018,3,2.01139998435974,,,0,
3/27/2015,11/1/2018,3,2.01640009880066,,,0,
3/27/2015,12/1/2018,3,2.02040004730225,,,0,
3/27/2015,1/1/2019,3,2.01939988136291,,,0,
3/27/2015,4/1/2015,4,1.79799997806549,1.87399995326996,1.79009997844696,22299,
3/27/2015,5/1/2015,4,1.79680001735687,1.875,1.78799998760223,61485,
3/27/2015,6/1/2015,4,1.78509998321533,1.86059999465942,1.77629995346069,29520,
3/27/2015,7/1/2015,4,1.7717000246048,1.83490002155304,1.76310002803803,13885,
3/27/2015,8/1/2015,4,1.75469994544983,1.8235000371933,1.74539995193481,9402,
3/27/2015,9/1/2015,4,1.7305999994278,1.79709994792938,1.7228000164032,10118,
3/27/2015,10/1/2015,4,1.5929000377655,1.646399974823,1.58430004119873,4244,
3/27/2015,11/1/2015,4,1.56319999694824,1.61500000953674,1.55859994888306,2452,
3/27/2015,12/1/2015,4,1.54719996452332,1.59930002689362,1.53960001468658,6878,
3/27/2015,1/1/2016,4,1.55490005016327,1.60479998588562,1.54929995536804,188,
3/27/2015,2/1/2016,4,1.57650005817413,1.60450005531311,1.57469999790192,98,
3/27/2015,3/1/2016,4,1.60580003261566,1.62580001354218,1.59979999065399,73,
3/27/2015,4/1/2016,4,1.80330002307892,,1.79949998855591,115,
3/27/2015,5/1/2016,4,1.80970001220703,1.80369997024536,1.80369997024536,109,
3/27/2015,6/1/2016,4,1.80420005321503,1.84669995307922,1.79980003833771,812,
3/27/2015,7/1/2016,4,1.79460000991821,,1.80079996585846,4,
3/27/2015,8/1/2016,4,1.78110003471375,1.82469999790192,1.78960001468658,4,
3/27/2015,9/1/2016,4,1.76269996166229,,1.77349996566772,100,
3/27/2015,10/1/2016,4,1.64719998836517,,1.65680003166199,0,
3/27/2015,11/1/2016,4,1.62969994544983,,1.64540004730225,0,
3/27/2015,12/1/2016,4,1.62220001220703,1.6599999666214,1.62259995937347,741,
3/27/2015,1/1/2017,4,1.63390004634857,,1.64719998836517,0,
3/27/2015,2/1/2017,4,1.65289998054504,,,0,
3/27/2015,3/1/2017,4,1.67490005493164,,,0,
3/27/2015,4/1/2017,4,1.85989999771118,,,0,
3/27/2015,5/1/2017,4,1.86090004444122,,,0,
3/27/2015,6/1/2017,4,1.85689997673035,,,0,
3/27/2015,7/1/2017,4,1.84839999675751,,,0,
3/27/2015,8/1/2017,4,1.83739995956421,,,0,
3/27/2015,9/1/2017,4,1.82490003108978,,,0,
3/27/2015,10/1/2017,4,1.72490000724792,,,0,
3/27/2015,11/1/2017,4,1.70539999008179,,,0,
3/27/2015,12/1/2017,4,1.69389998912811,,1.68809998035431,119,
3/27/2015,1/1/2018,4,1.68939995765686,,,0,
3/27/2015,2/1/2018,4,1.69439995288849,,,0,
3/27/2015,3/1/2018,4,1.70239996910095,,,0,
3/30/2015,5/1/2015,1,48.6800003051758,49.1599998474121,47.6100006103516,355866,
3/30/2015,6/1/2015,1,50.4099998474121,50.810001373291,49.3300018310547,85710,
3/30/2015,7/1/2015,1,51.810001373291,52.1199989318848,50.7099990844727,35676,
3/30/2015,8/1/2015,1,52.8400001525879,53.0800018310547,51.7400016784668,19021,
3/30/2015,9/1/2015,1,53.6699981689453,53.8499984741211,52.5299987792969,17162,
3/30/2015,10/1/2015,1,54.4099998474121,54.5499992370606,53.3400001525879,7136,
3/30/2015,11/1/2015,1,55.1199989318848,55.2700004577637,53.9799995422363,4867,
3/30/2015,12/1/2015,1,55.7900009155273,55.9700012207031,54.5800018310547,28605,
3/30/2015,1/1/2016,1,56.3400001525879,56.4199981689453,55.1599998474121,1438,
3/30/2015,2/1/2016,1,56.8300018310547,56.8800010681152,55.6300010681152,883,
3/30/2015,3/1/2016,1,57.2799987792969,57.439998626709,56.2000007629395,1915,
3/30/2015,4/1/2016,1,57.6800003051758,57.6599998474121,56.5200004577637,915,
3/30/2015,5/1/2016,1,58.0400009155273,58.0999984741211,56.9099998474121,567,
3/30/2015,6/1/2016,1,58.3600006103516,58.5,57.1699981689453,5026,
3/30/2015,7/1/2016,1,58.6300010681152,58.560001373291,57.8300018310547,162,
3/30/2015,8/1/2016,1,58.9300003051758,58.8800010681152,58.1300010681152,97,
3/30/2015,9/1/2016,1,59.2400016784668,59.0999984741211,58.5800018310547,793,
3/30/2015,10/1/2016,1,59.560001373291,59.3600006103516,58.9700012207031,124,
3/30/2015,11/1/2016,1,59.8899993896484,59.7799987792969,59.2200012207031,156,
3/30/2015,12/1/2016,1,60.2200012207031,60.310001373291,58.9900016784668,8429,
3/30/2015,1/1/2017,1,60.4000015258789,60.2299995422363,59.8600006103516,28,
3/30/2015,2/1/2017,1,60.5900001525879,60.3800010681152,,30,
3/30/2015,3/1/2017,1,60.7900009155273,60.7200012207031,60.1699981689453,20,
3/30/2015,4/1/2017,1,61,,,0,
3/30/2015,5/1/2017,1,61.2099990844727,,,0,
3/30/2015,6/1/2017,1,61.439998626709,61.4199981689453,60.6199989318848,324,
3/30/2015,7/1/2017,1,61.5499992370606,,,0,
3/30/2015,8/1/2017,1,61.7200012207031,,,0,
3/30/2015,9/1/2017,1,61.9099998474121,,,0,
3/30/2015,10/1/2017,1,62.1100006103516,,,0,
3/30/2015,11/1/2017,1,62.310001373291,,,0,
3/30/2015,12/1/2017,1,62.5200004577637,62.5900001525879,61.4900016784668,2163,
3/30/2015,1/1/2018,1,62.5699996948242,,,50,
3/30/2015,2/1/2018,1,62.6500015258789,,,0,
3/30/2015,3/1/2018,1,62.7400016784668,,,0,
3/30/2015,4/1/2018,1,62.8600006103516,,,0,
3/30/2015,5/1/2018,1,63,,,0,
3/30/2015,6/1/2018,1,63.1599998474121,,,0,
3/30/2015,7/1/2018,1,63.2099990844727,,,0,
3/30/2015,8/1/2018,1,63.3199996948242,,,0,
3/30/2015,9/1/2018,1,63.439998626709,,,0,
3/30/2015,10/1/2018,1,63.5699996948242,,,0,
3/30/2015,11/1/2018,1,63.7200012207031,,,0,
3/30/2015,12/1/2018,1,63.8800010681152,63.9000015258789,63.0999984741211,1866,
3/30/2015,1/1/2019,1,63.9300003051758,,,0,
3/30/2015,2/1/2019,1,63.9799995422363,,,0,
3/30/2015,3/1/2019,1,64.0400009155273,,,0,
3/30/2015,4/1/2019,1,64.1100006103516,,,0,
3/30/2015,5/1/2019,1,64.1900024414062,,,0,
3/30/2015,6/1/2019,1,64.3000030517578,,,0,
3/30/2015,7/1/2019,1,64.3199996948242,,,0,
3/30/2015,8/1/2019,1,64.4199981689453,,,0,
3/30/2015,9/1/2019,1,64.5400009155273,,,0,
3/30/2015,10/1/2019,1,64.6800003051758,,,0,
3/30/2015,11/1/2019,1,64.8499984741211,,,0,
3/30/2015,12/1/2019,1,65.0400009155274,65,64.3499984741211,466,
3/30/2015,1/1/2020,1,65.0899963378906,,,0,
3/30/2015,2/1/2020,1,65.1600036621094,,,0,
3/30/2015,3/1/2020,1,65.2399978637695,,,0,
3/30/2015,4/1/2020,1,65.3399963378906,,,0,
3/30/2015,5/1/2020,1,65.4400024414062,,,0,
3/30/2015,6/1/2020,1,65.5699996948242,,,0,
3/30/2015,7/1/2020,1,65.620002746582,,,0,
3/30/2015,8/1/2020,1,65.7099990844727,,,0,
3/30/2015,9/1/2020,1,65.8099975585938,,,0,
3/30/2015,10/1/2020,1,65.9199981689453,,,0,
3/30/2015,11/1/2020,1,66.0500030517578,,,0,
3/30/2015,12/1/2020,1,66.1900024414063,66.0199966430664,65.4400024414062,156,
3/30/2015,6/1/2021,1,66.5899963378906,,,0,
3/30/2015,12/1/2021,1,66.9899978637695,66.5599975585937,,125,
3/30/2015,6/1/2022,1,67.1699981689453,,,0,
3/30/2015,12/1/2022,1,67.3499984741211,,,0,
3/30/2015,6/1/2023,1,67.3499984741211,,,0,
3/30/2015,12/1/2023,1,67.3499984741211,67.3899993896484,,0,
3/30/2015,4/1/2015,3,1.7311999797821,1.73880004882813,1.70790004730225,21567,
3/30/2015,5/1/2015,3,1.72809994220734,1.7367000579834,1.70260000228882,48883,
3/30/2015,6/1/2015,3,1.73619997501373,1.74430000782013,1.71000003814697,15165,
3/30/2015,7/1/2015,3,1.75049996376038,1.75829994678497,1.72420001029968,6690,
3/30/2015,8/1/2015,3,1.76830005645752,1.77579998970032,1.74230003356934,5837,
3/30/2015,9/1/2015,3,1.78970003128052,1.79579997062683,1.76479995250702,4040,
3/30/2015,10/1/2015,3,1.81149995326996,1.81210005283356,1.78550004959106,2382,
3/30/2015,11/1/2015,3,1.83060002326965,1.83150005340576,1.80729997158051,1077,
3/30/2015,12/1/2015,3,1.84809994697571,1.85500001907349,1.82070004940033,2975,
3/30/2015,1/1/2016,3,1.86479997634888,1.86679995059967,1.83829998970032,280,
3/30/2015,2/1/2016,3,1.87249994277954,1.87450003623962,1.84640002250671,486,
3/30/2015,3/1/2016,3,1.8724000453949,1.87639999389648,1.84549999237061,346,
3/30/2015,4/1/2016,3,1.86419999599457,1.86899995803833,1.83770000934601,128,
3/30/2015,5/1/2016,3,1.86640000343323,1.87129998207092,1.84029996395111,37,
3/30/2015,6/1/2016,3,1.87380003929138,1.87839996814728,1.84669995307922,137,
3/30/2015,7/1/2016,3,1.88590002059937,1.88999998569489,1.86660003662109,28,
3/30/2015,8/1/2016,3,1.90289998054504,1.90600001811981,1.88540005683899,27,
3/30/2015,9/1/2016,3,1.92060005664825,1.92499995231628,1.90190005302429,255,
3/30/2015,10/1/2016,3,1.93610000610352,1.94000005722046,1.9180999994278,248,
3/30/2015,11/1/2016,3,1.95000004768372,1.9539999961853,1.92910003662109,28,
3/30/2015,12/1/2016,3,1.96360003948212,1.96599996089935,1.93920004367828,54,
3/30/2015,1/1/2017,3,1.97449994087219,1.98000001907349,1.96050000190735,8,
3/30/2015,2/1/2017,3,1.98049998283386,1.98650002479553,1.98650002479553,3,
3/30/2015,3/1/2017,3,1.98049998283386,1.98500001430511,1.98500001430511,2,
3/30/2015,4/1/2017,3,1.97200000286102,,,2,
3/30/2015,5/1/2017,3,1.97300004959106,,,2,
3/30/2015,6/1/2017,3,1.97399997711182,,,1,
3/30/2015,7/1/2017,3,1.98049998283386,,,0,
3/30/2015,8/1/2017,3,1.99000000953674,,,0,
3/30/2015,9/1/2017,3,1.99950003623962,,,0,
3/30/2015,10/1/2017,3,2.00850009918213,,,0,
3/30/2015,11/1/2017,3,2.01600003242493,,,0,
3/30/2015,12/1/2017,3,2.02300000190735,2.01530003547668,2.00699996948242,4,
3/30/2015,1/1/2018,3,2.02800011634827,,,0,
3/30/2015,2/1/2018,3,2.03049993515015,2.03749990463257,2.03749990463257,4,
3/30/2015,3/1/2018,3,2.02800011634827,2.03500008583069,,0,
3/30/2015,4/1/2018,3,2.02250003814697,2.02950000762939,,0,
3/30/2015,5/1/2018,3,2.01900005340576,,,0,
3/30/2015,6/1/2018,3,2.0164999961853,,,0,
3/30/2015,7/1/2018,3,2.01699995994568,,,0,
3/30/2015,8/1/2018,3,2.0220000743866,,,0,
3/30/2015,9/1/2018,3,2.02699995040894,,,0,
3/30/2015,10/1/2018,3,2.03200006484985,,,0,
3/30/2015,11/1/2018,3,2.03699994087219,,,0,
3/30/2015,12/1/2018,3,2.04099988937378,,,0,
3/30/2015,1/1/2019,3,2.03999996185303,2.01999998092651,,0,
3/30/2015,4/1/2015,4,1.80060005187988,1.81110000610352,1.76789999008179,23819,
3/30/2015,5/1/2015,4,1.79519999027252,1.80490005016327,1.76400005817413,50806,
3/30/2015,6/1/2015,4,1.78269994258881,1.79159998893738,1.75199997425079,18335,
3/30/2015,7/1/2015,4,1.76909995079041,1.77779996395111,1.73969995975494,10374,
3/30/2015,8/1/2015,4,1.7525999546051,1.76020002365112,1.72319996356964,6318,
3/30/2015,9/1/2015,4,1.72979998588562,1.73810005187988,1.70060002803803,8041,
3/30/2015,10/1/2015,4,1.59109997749329,1.59969997406006,1.56350004673004,3757,
3/30/2015,11/1/2015,4,1.56369996070862,1.56900000572205,1.53980004787445,2557,
3/30/2015,12/1/2015,4,1.55009996891022,1.55830001831055,1.52499997615814,4387,
3/30/2015,1/1/2016,4,1.55939996242523,1.56060004234314,1.53600001335144,514,
3/30/2015,2/1/2016,4,1.5819000005722,1.58430004119873,1.5599000453949,519,
3/30/2015,3/1/2016,4,1.61150002479553,1.61450004577637,1.58879995346069,429,
3/30/2015,4/1/2016,4,1.81009995937347,1.81449997425079,1.78559994697571,117,
3/30/2015,5/1/2016,4,1.81809997558594,1.81729996204376,1.79779994487762,27,
3/30/2015,6/1/2016,4,1.81410002708435,1.81970000267029,1.79320001602173,199,
3/30/2015,7/1/2016,4,1.80509996414185,1.80280005931854,1.79130005836487,2,
3/30/2015,8/1/2016,4,1.79209995269775,1.78770005702972,1.78090000152588,1,
3/30/2015,9/1/2016,4,1.77409994602203,1.76629996299744,,0,
3/30/2015,10/1/2016,4,1.65910005569458,1.65409994125366,,0,
3/30/2015,11/1/2016,4,1.64209997653961,1.63129997253418,,0,
3/30/2015,12/1/2016,4,1.63510000705719,1.63999998569489,1.61049997806549,469,
3/30/2015,1/1/2017,4,1.64680004119873,1.64100003242493,,0,
3/30/2015,2/1/2017,4,1.6657999753952,,,0,
3/30/2015,3/1/2017,4,1.6878000497818,,,0,
3/30/2015,4/1/2017,4,1.87279999256134,,,0,
3/30/2015,5/1/2017,4,1.87380003929138,,,0,
3/30/2015,6/1/2017,4,1.86979997158051,,,0,
3/30/2015,7/1/2017,4,1.86129999160767,,,0,
3/30/2015,8/1/2017,4,1.85029995441437,,,0,
3/30/2015,9/1/2017,4,1.83780002593994,,,0,
3/30/2015,10/1/2017,4,1.73780000209808,,,0,
3/30/2015,11/1/2017,4,1.71829998493195,,,0,
3/30/2015,12/1/2017,4,1.70679998397827,,,0,
3/30/2015,1/1/2018,4,1.70229995250702,,,0,
3/30/2015,2/1/2018,4,1.70729994773865,,,0,
3/30/2015,3/1/2018,4,1.71529996395111,,,0,
3/31/2015,5/1/2015,1,47.5999984741211,48.7299995422363,47.2799987792969,365743,
3/31/2015,6/1/2015,1,49.3400001525879,50.4500007629395,49.0299987792969,112297,
3/31/2015,7/1/2015,1,50.7799987792969,51.7900009155273,50.4599990844727,44747,
3/31/2015,8/1/2015,1,51.8300018310547,52.6300010681152,51.5,26728,
3/31/2015,9/1/2015,1,52.689998626709,53.6100006103516,52.2999992370606,34253,
3/31/2015,10/1/2015,1,53.4500007629395,54.0499992370606,53.1800003051758,9044,
3/31/2015,11/1/2015,1,54.1800003051758,54.8699989318848,54.0400009155273,6734,
3/31/2015,12/1/2015,1,54.8699989318848,55.7099990844727,54.4000015258789,34687,
3/31/2015,1/1/2016,1,55.4500007629395,56.1199989318848,55.060001373291,2540,
3/31/2015,2/1/2016,1,55.9799995422363,56.5900001525879,55.5999984741211,797,
3/31/2015,3/1/2016,1,56.4700012207031,57.1699981689453,56,2148,
3/31/2015,4/1/2016,1,56.9199981689453,56.9700012207031,56.4900016784668,358,
3/31/2015,5/1/2016,1,57.3199996948242,57.9500007629395,56.810001373291,360,
3/31/2015,6/1/2016,1,57.6800003051758,58.2900009155273,57.0499992370606,3498,
3/31/2015,7/1/2016,1,57.9900016784668,,57.5400009155274,255,
3/31/2015,8/1/2016,1,58.3199996948242,,57.8400001525879,116,
3/31/2015,9/1/2016,1,58.6599998474121,,58.25,244,
3/31/2015,10/1/2016,1,59.0099983215332,,58.6199989318848,92,
3/31/2015,11/1/2016,1,59.3600006103516,,58.8800010681152,97,
3/31/2015,12/1/2016,1,59.7099990844727,60.2700004577637,58.9700012207031,8409,
3/31/2015,1/1/2017,1,59.9099998474121,,59.5099983215332,23,
3/31/2015,2/1/2017,1,60.1100006103516,,59.7799987792969,1,
3/31/2015,3/1/2017,1,60.3199996948242,,59.8899993896484,0,
3/31/2015,4/1/2017,1,60.5400009155273,,,0,
3/31/2015,5/1/2017,1,60.7599983215332,,,0,
3/31/2015,6/1/2017,1,61,60.8300018310547,60.3699989318848,156,
3/31/2015,7/1/2017,1,61.1300010681152,,,0,
3/31/2015,8/1/2017,1,61.3199996948242,,,0,
3/31/2015,9/1/2017,1,61.5299987792969,,,0,
3/31/2015,10/1/2017,1,61.75,,,60,
3/31/2015,11/1/2017,1,61.9700012207031,,,0,
3/31/2015,12/1/2017,1,62.189998626709,62.6300010681152,61.5,2248,
3/31/2015,1/1/2018,1,62.2400016784668,,,100,
3/31/2015,2/1/2018,1,62.3199996948242,,,160,
3/31/2015,3/1/2018,1,62.4099998474121,,,0,
3/31/2015,4/1/2018,1,62.5299987792969,,,0,
3/31/2015,5/1/2018,1,62.6699981689453,,,0,
3/31/2015,6/1/2018,1,62.8300018310547,,,1,
3/31/2015,7/1/2018,1,62.8699989318848,,,0,
3/31/2015,8/1/2018,1,62.9700012207031,,,0,
3/31/2015,9/1/2018,1,63.0800018310547,,,250,
3/31/2015,10/1/2018,1,63.2000007629395,,,0,
3/31/2015,11/1/2018,1,63.3400001525879,,,0,
3/31/2015,12/1/2018,1,63.4900016784668,63.9500007629395,63,1262,
3/31/2015,1/1/2019,1,63.5299987792969,,,0,
3/31/2015,2/1/2019,1,63.5800018310547,,,0,
3/31/2015,3/1/2019,1,63.6300010681152,,,250,
3/31/2015,4/1/2019,1,63.689998626709,,,0,
3/31/2015,5/1/2019,1,63.7700004577637,,,0,
3/31/2015,6/1/2019,1,63.8699989318848,,,0,
3/31/2015,7/1/2019,1,63.8800010681152,,,0,
3/31/2015,8/1/2019,1,63.9700012207031,,,0,
3/31/2015,9/1/2019,1,64.0800018310547,,,0,
3/31/2015,10/1/2019,1,64.2200012207031,,,0,
3/31/2015,11/1/2019,1,64.379997253418,,,0,
3/31/2015,12/1/2019,1,64.5699996948242,64.6999969482422,64.5,195,
3/31/2015,1/1/2020,1,64.6100006103516,,,0,
3/31/2015,2/1/2020,1,64.6699981689453,,,0,
3/31/2015,3/1/2020,1,64.7399978637695,,,0,
3/31/2015,4/1/2020,1,64.8300018310547,,,0,
3/31/2015,5/1/2020,1,64.9300003051758,,,0,
3/31/2015,6/1/2020,1,65.0500030517578,,,0,
3/31/2015,7/1/2020,1,65.0899963378906,,,0,
3/31/2015,8/1/2020,1,65.1699981689453,,,0,
3/31/2015,9/1/2020,1,65.2699966430664,,,0,
3/31/2015,10/1/2020,1,65.370002746582,,,0,
3/31/2015,11/1/2020,1,65.4899978637695,,,0,
3/31/2015,12/1/2020,1,65.629997253418,65.75,65.6600036621094,7,
3/31/2015,6/1/2021,1,66.0299987792969,,,0,
3/31/2015,12/1/2021,1,66.4300003051758,,66.8399963378906,1,
3/31/2015,6/1/2022,1,66.6100006103516,,,0,
3/31/2015,12/1/2022,1,66.7900009155273,,,0,
3/31/2015,6/1/2023,1,66.7900009155273,,,0,
3/31/2015,12/1/2023,1,66.7900009155273,,,0,
3/31/2015,4/1/2015,3,1.7179000377655,1.73230004310608,1.69869995117188,9869,
3/31/2015,5/1/2015,3,1.70799994468689,1.73039996623993,1.69319999217987,56549,
3/31/2015,6/1/2015,3,1.71640002727509,1.73800003528595,1.70179998874664,24032,
3/31/2015,7/1/2015,3,1.7311999797821,1.75100004673004,1.71770000457764,11001,
3/31/2015,8/1/2015,3,1.74870002269745,1.76750004291534,1.73430001735687,7520,
3/31/2015,9/1/2015,3,1.76999998092651,1.78849995136261,1.75590002536774,4235,
3/31/2015,10/1/2015,3,1.79190003871918,1.80449998378754,1.78079998493195,2091,
3/31/2015,11/1/2015,3,1.81099998950958,1.82710003852844,1.79910004138947,1777,
3/31/2015,12/1/2015,3,1.82860004901886,1.84669995307922,1.81369996070862,3794,
3/31/2015,1/1/2016,3,1.84539997577667,1.86099994182587,1.83000004291534,187,
3/31/2015,2/1/2016,3,1.85319995880127,1.86870002746582,1.84029996395111,93,
3/31/2015,3/1/2016,3,1.85339999198914,1.86570000648499,1.84140002727509,515,
3/31/2015,4/1/2016,3,1.84519994258881,1.86049997806549,1.83379995822907,183,
3/31/2015,5/1/2016,3,1.84769999980927,1.86609995365143,1.83729994297028,162,
3/31/2015,6/1/2016,3,1.85539996623993,1.87279999256134,1.84019994735718,366,
3/31/2015,7/1/2016,3,1.86819994449615,,1.8617000579834,98,
3/31/2015,8/1/2016,3,1.88530004024506,1.89049994945526,1.88220000267029,94,
3/31/2015,9/1/2016,3,1.90359997749329,1.90799999237061,1.90040004253387,91,
3/31/2015,10/1/2016,3,1.91970002651215,1.92449998855591,1.91499996185303,99,
3/31/2015,11/1/2016,3,1.93389999866486,1.95000004768372,1.92799997329712,53,
3/31/2015,12/1/2016,3,1.94799995422363,1.96449995040894,1.93340003490448,304,
3/31/2015,1/1/2017,3,1.95959997177124,1.96449995040894,1.95659995079041,29,
3/31/2015,2/1/2017,3,1.96609997749329,,1.96700000762939,0,
3/31/2015,3/1/2017,3,1.96609997749329,,1.97179996967316,0,
3/31/2015,4/1/2017,3,1.95809996128082,,,0,
3/31/2015,5/1/2017,3,1.95959997177124,,,0,
3/31/2015,6/1/2017,3,1.96159994602203,,,0,
3/31/2015,7/1/2017,3,1.96909999847412,,,0,
3/31/2015,8/1/2017,3,1.97909998893738,,,0,
3/31/2015,9/1/2017,3,1.98909997940063,,,0,
3/31/2015,10/1/2017,3,1.99860000610352,,,0,
3/31/2015,11/1/2017,3,2.00659990310669,,,0,
3/31/2015,12/1/2017,3,2.01410007476807,2.02509999275208,2.00920009613037,14,
3/31/2015,1/1/2018,3,2.01909995079041,,,0,
3/31/2015,2/1/2018,3,2.02160000801086,,,0,
3/31/2015,3/1/2018,3,2.01909995079041,,,0,
3/31/2015,4/1/2018,3,2.01360011100769,,,0,
3/31/2015,5/1/2018,3,2.0100998878479,,,0,
3/31/2015,6/1/2018,3,2.00760006904602,,,0,
3/31/2015,7/1/2018,3,2.0081000328064,,,0,
3/31/2015,8/1/2018,3,2.01309990882874,,,0,
3/31/2015,9/1/2018,3,2.01810002326965,,,0,
3/31/2015,10/1/2018,3,2.02309989929199,,,0,
3/31/2015,11/1/2018,3,2.02810001373291,,,0,
3/31/2015,12/1/2018,3,2.0320999622345,,,0,
3/31/2015,1/1/2019,3,2.03110003471375,,,0,
3/31/2015,4/1/2015,4,1.77999997138977,1.79620003700256,1.75100004673004,7159,
3/31/2015,5/1/2015,4,1.76999998092651,1.79519999027252,1.74570000171661,62801,
3/31/2015,6/1/2015,4,1.75829994678497,1.77769994735718,1.73520004749298,36338,
3/31/2015,7/1/2015,4,1.74489998817444,1.75800001621246,1.72300004959106,16689,
3/31/2015,8/1/2015,4,1.72889995574951,1.74199998378754,1.70819997787476,10138,
3/31/2015,9/1/2015,4,1.70669996738434,1.72290003299713,1.68690001964569,10652,
3/31/2015,10/1/2015,4,1.5673999786377,1.58239996433258,1.55139994621277,5925,
3/31/2015,11/1/2015,4,1.53980004787445,1.55410003662109,1.52880001068115,3577,
3/31/2015,12/1/2015,4,1.52579998970032,1.54840004444122,1.51569998264313,8068,
3/31/2015,1/1/2016,4,1.53489995002747,1.55850005149841,1.52709996700287,964,
3/31/2015,2/1/2016,4,1.55739998817444,1.57550001144409,1.55270004272461,824,
3/31/2015,3/1/2016,4,1.58729994297028,1.57920002937317,1.57920002937317,778,
3/31/2015,4/1/2016,4,1.78799998760223,,1.77939999103546,225,
3/31/2015,5/1/2016,4,1.79799997806549,,1.79359996318817,196,
3/31/2015,6/1/2016,4,1.79460000991821,1.81439995765686,1.78509998321533,417,
3/31/2015,7/1/2016,4,1.78649997711182,,1.7849999666214,3,
3/31/2015,8/1/2016,4,1.77450001239777,,1.77550005912781,3,
3/31/2015,9/1/2016,4,1.75699996948242,,1.76199996471405,52,
3/31/2015,10/1/2016,4,1.64230000972748,1.64250004291534,1.64250004291534,3,
3/31/2015,11/1/2016,4,1.6253000497818,,1.63510000705719,1,
3/31/2015,12/1/2016,4,1.61829996109009,1.63549995422363,1.60739994049072,199,
3/31/2015,1/1/2017,4,1.62999999523163,,1.63590002059937,0,
3/31/2015,2/1/2017,4,1.64900004863739,,,0,
3/31/2015,3/1/2017,4,1.6710000038147,,,0,
3/31/2015,4/1/2017,4,1.85599994659424,,,0,
3/31/2015,5/1/2017,4,1.85699999332428,,,0,
3/31/2015,6/1/2017,4,1.85300004482269,,,0,
3/31/2015,7/1/2017,4,1.84449994564056,,,0,
3/31/2015,8/1/2017,4,1.83350002765656,,,0,
3/31/2015,9/1/2017,4,1.82099997997284,,,0,
3/31/2015,10/1/2017,4,1.72099995613098,,,0,
3/31/2015,11/1/2017,4,1.70150005817413,,,0,
3/31/2015,12/1/2017,4,1.69000005722046,,1.68710005283356,0,
3/31/2015,1/1/2018,4,1.68550002574921,,,0,
3/31/2015,2/1/2018,4,1.69050002098084,,,0,
3/31/2015,3/1/2018,4,1.6985000371933,,,0,
3/31/2015,4/1/2018,4,1.70949995517731,,,0,
4/1/2015,5/1/2015,1,50.0900001525879,50.4500007629395,47.0499992370606,451104,
4/1/2015,6/1/2015,1,51.75,52.0299987792969,48.7900009155274,157870,
4/1/2015,7/1/2015,1,53.060001373291,53.2799987792969,50.2299995422363,60365,
4/1/2015,8/1/2015,1,53.9799995422363,54.1699981689453,51.2999992370605,25990,
4/1/2015,9/1/2015,1,54.7400016784668,54.9199981689453,52.1300010681152,32590,
4/1/2015,10/1/2015,1,55.439998626709,55.5900001525879,52.9799995422363,17398,
4/1/2015,11/1/2015,1,56.1100006103516,56.2700004577637,53.9000015258789,10256,
4/1/2015,12/1/2015,1,56.7400016784668,56.9199981689453,54.3199996948242,55256,
4/1/2015,1/1/2016,1,57.2799987792969,57.3300018310547,55.1599998474121,3000,
4/1/2015,2/1/2016,1,57.7700004577637,57.8400001525879,55.4799995422363,706,
4/1/2015,3/1/2016,1,58.2200012207031,58.3300018310547,56,3500,
4/1/2015,4/1/2016,1,58.6300010681152,58.6699981689453,56.7200012207031,1158,
4/1/2015,5/1/2016,1,58.9900016784668,59.0400009155273,56.9700012207031,753,
4/1/2015,6/1/2016,1,59.310001373291,59.4199981689453,57.2200012207031,10302,
4/1/2015,7/1/2016,1,59.5699996948242,59.4599990844727,57.7700004577637,238,
4/1/2015,8/1/2016,1,59.8499984741211,59.7299995422363,58.1199989318848,326,
4/1/2015,9/1/2016,1,60.1399993896484,60.1199989318848,58.4199981689453,516,
4/1/2015,10/1/2016,1,60.439998626709,60.1800003051758,,225,
4/1/2015,11/1/2016,1,60.7400016784668,60.5800018310547,59.310001373291,507,
4/1/2015,12/1/2016,1,61.0499992370606,61.1500015258789,59.310001373291,16438,
4/1/2015,1/1/2017,1,61.2200012207031,61,61,80,
4/1/2015,2/1/2017,1,61.4000015258789,61.1199989318848,,65,
4/1/2015,3/1/2017,1,61.5900001525879,61.4500007629395,60.0999984741211,91,
4/1/2015,4/1/2017,1,61.7900009155273,,,0,
4/1/2015,5/1/2017,1,62,,,0,
4/1/2015,6/1/2017,1,62.2299995422363,62.25,60.75,560,
4/1/2015,7/1/2017,1,62.3400001525879,,,0,
4/1/2015,8/1/2017,1,62.5099983215332,,,0,
4/1/2015,9/1/2017,1,62.7099990844727,61.3499984741211,61.25,16,
4/1/2015,10/1/2017,1,62.9099998474121,,,0,
4/1/2015,11/1/2017,1,63.1199989318848,,,0,
4/1/2015,12/1/2017,1,63.3300018310547,63.4300003051758,62,3023,
4/1/2015,1/1/2018,1,63.3699989318848,,,0,
4/1/2015,2/1/2018,1,63.439998626709,,,0,
4/1/2015,3/1/2018,1,63.5200004577637,,62.0499992370606,0,
4/1/2015,4/1/2018,1,63.6199989318848,,,0,
4/1/2015,5/1/2018,1,63.7400016784668,,,0,
4/1/2015,6/1/2018,1,63.8800010681152,,,10,
4/1/2015,7/1/2018,1,63.9000015258789,,,0,
4/1/2015,8/1/2018,1,63.9799995422363,,,0,
4/1/2015,9/1/2018,1,64.0800018310547,,,0,
4/1/2015,10/1/2018,1,64.1900024414062,,,0,
4/1/2015,11/1/2018,1,64.3099975585938,,,0,
4/1/2015,12/1/2018,1,64.4400024414063,64.4000015258789,63.4199981689453,713,
4/1/2015,1/1/2019,1,64.4599990844727,,,0,
4/1/2015,2/1/2019,1,64.5,,,0,
4/1/2015,3/1/2019,1,64.5400009155273,,,0,
4/1/2015,4/1/2019,1,64.5899963378906,,,0,
4/1/2015,5/1/2019,1,64.6500015258789,,,0,
4/1/2015,6/1/2019,1,64.7399978637695,,,0,
4/1/2015,7/1/2019,1,64.7300033569336,,,0,
4/1/2015,8/1/2019,1,64.8000030517578,,,0,
4/1/2015,9/1/2019,1,64.9000015258789,,,0,
4/1/2015,10/1/2019,1,65.0199966430664,,,0,
4/1/2015,11/1/2019,1,65.1699981689453,,,0,
4/1/2015,12/1/2019,1,65.3499984741211,65.3000030517578,64.4499969482422,175,
4/1/2015,1/1/2020,1,65.379997253418,,,0,
4/1/2015,2/1/2020,1,65.4199981689453,,,0,
4/1/2015,3/1/2020,1,65.4800033569336,,,0,
4/1/2015,4/1/2020,1,65.5500030517578,,,0,
4/1/2015,5/1/2020,1,65.6399993896484,,,0,
4/1/2015,6/1/2020,1,65.7399978637695,,,0,
4/1/2015,7/1/2020,1,65.7699966430664,,,0,
4/1/2015,8/1/2020,1,65.8399963378906,,,0,
4/1/2015,9/1/2020,1,65.9199981689453,,,0,
4/1/2015,10/1/2020,1,66.0100021362305,,,0,
4/1/2015,11/1/2020,1,66.120002746582,,,0,
4/1/2015,12/1/2020,1,66.2399978637695,66.1399993896484,65.4400024414062,15,
4/1/2015,6/1/2021,1,66.5899963378906,,,0,
4/1/2015,12/1/2021,1,66.9400024414063,66.5299987792969,,3,
4/1/2015,6/1/2022,1,67.120002746582,,,0,
4/1/2015,12/1/2022,1,67.3000030517578,,,0,
4/1/2015,6/1/2023,1,67.3000030517578,,,0,
4/1/2015,12/1/2023,1,67.3000030517578,68.0800018310547,,0,
4/1/2015,5/1/2015,3,1.74689996242523,1.76610004901886,1.69700002670288,58055,
4/1/2015,6/1/2015,3,1.75629997253418,1.77470004558563,1.70519995689392,33893,
4/1/2015,7/1/2015,3,1.77209997177124,1.78949999809265,1.72430002689362,11164,
4/1/2015,8/1/2015,3,1.79059994220734,1.80519998073578,1.73940002918243,7216,
4/1/2015,9/1/2015,3,1.8121999502182,1.82369995117188,1.75870001316071,7189,
4/1/2015,10/1/2015,3,1.8342000246048,1.84449994564056,1.78460001945496,2934,
4/1/2015,11/1/2015,3,1.85339999198914,1.86129999160767,1.79830002784729,1712,
4/1/2015,12/1/2015,3,1.87109994888306,1.88489997386932,1.81550002098084,5676,
4/1/2015,1/1/2016,3,1.88750004768372,1.90069997310638,1.83490002155304,322,
4/1/2015,2/1/2016,3,1.89520001411438,1.90779995918274,1.84899997711182,154,
4/1/2015,3/1/2016,3,1.89530003070831,1.9074000120163,1.84619998931885,215,
4/1/2015,4/1/2016,3,1.88680005073547,1.89869999885559,1.83369994163513,295,
4/1/2015,5/1/2016,3,1.88880002498627,1.89950001239777,1.84189999103546,241,
4/1/2015,6/1/2016,3,1.89600002765656,1.90699994564056,1.8507000207901,262,
4/1/2015,7/1/2016,3,1.90820002555847,1.91139996051788,1.86679995059967,69,
4/1/2015,8/1/2016,3,1.92499995231628,1.9264999628067,,12,
4/1/2015,9/1/2016,3,1.94270002841949,1.94410002231598,,31,
4/1/2015,10/1/2016,3,1.95840001106262,1.95850002765656,,27,
4/1/2015,11/1/2016,3,1.97160005569458,1.97479999065399,1.9326000213623,28,
4/1/2015,12/1/2016,3,1.98500001430511,1.99329996109009,1.94019997119904,93,
4/1/2015,1/1/2017,3,1.99639999866486,1.99590003490448,,3,
4/1/2015,2/1/2017,3,2.0025999546051,1.99779999256134,,0,
4/1/2015,3/1/2017,3,2.00209999084473,1.99000000953674,,0,
4/1/2015,4/1/2017,3,1.99360001087189,,,0,
4/1/2015,5/1/2017,3,1.99460005760193,,,0,
4/1/2015,6/1/2017,3,1.99609994888306,,,0,
4/1/2015,7/1/2017,3,2.00309991836548,,,0,
4/1/2015,8/1/2017,3,2.01259994506836,,,0,
4/1/2015,9/1/2017,3,2.02209997177124,,,0,
4/1/2015,10/1/2017,3,2.03110003471375,,,0,
4/1/2015,11/1/2017,3,2.03859996795654,,,0,
4/1/2015,12/1/2017,3,2.04559993743896,2.05110001564026,,35,
4/1/2015,1/1/2018,3,2.05060005187988,,,0,
4/1/2015,2/1/2018,3,2.05310010910034,,,0,
4/1/2015,3/1/2018,3,2.05060005187988,,,0,
4/1/2015,4/1/2018,3,2.04509997367859,,,0,
4/1/2015,5/1/2018,3,2.04159998893738,,,0,
4/1/2015,6/1/2018,3,2.03909993171692,,,0,
4/1/2015,7/1/2018,3,2.03959989547729,,,0,
4/1/2015,8/1/2018,3,2.04460000991821,,,0,
4/1/2015,9/1/2018,3,2.04959988594055,,,0,
4/1/2015,10/1/2018,3,2.05460000038147,,,0,
4/1/2015,11/1/2018,3,2.05960011482239,,,0,
4/1/2015,12/1/2018,3,2.06360006332397,,,0,
4/1/2015,1/1/2019,3,2.06259989738464,,,0,
4/1/2015,5/1/2015,4,1.83120000362396,1.8429000377655,1.76489996910095,66421,
4/1/2015,6/1/2015,4,1.81900000572205,1.82990002632141,1.75250005722046,38433,
4/1/2015,7/1/2015,4,1.80519998073578,1.81529998779297,1.73829996585846,18541,
4/1/2015,8/1/2015,4,1.78779995441437,1.79700005054474,1.72479999065399,11106,
4/1/2015,9/1/2015,4,1.76409995555878,1.77369999885559,1.69770002365112,13653,
4/1/2015,10/1/2015,4,1.62230002880096,1.62940001487732,1.5599000453949,7163,
4/1/2015,11/1/2015,4,1.59350001811981,1.59969997406006,1.53320002555847,3485,
4/1/2015,12/1/2015,4,1.57840001583099,1.58619999885559,1.519700050354,6081,
4/1/2015,1/1/2016,4,1.58700001239777,1.59230005741119,1.53149998188019,749,
4/1/2015,2/1/2016,4,1.60829997062683,1.60920000076294,1.56669998168945,263,
4/1/2015,3/1/2016,4,1.63680005073547,1.63929998874664,1.59599995613098,666,
4/1/2015,4/1/2016,4,1.83630001544952,1.83959996700287,1.82070004940033,287,
4/1/2015,5/1/2016,4,1.84519994258881,1.84070003032684,1.82990002632141,368,
4/1/2015,6/1/2016,4,1.84119999408722,1.84130001068115,1.79879999160767,378,
4/1/2015,7/1/2016,4,1.83270001411438,1.82400000095367,1.8018000125885,114,
4/1/2015,8/1/2016,4,1.82019996643066,1.8099000453949,,102,
4/1/2015,9/1/2016,4,1.80270004272461,1.79289996623993,1.77380001544952,55,
4/1/2015,10/1/2016,4,1.68519997596741,1.67410004138947,,7,
4/1/2015,11/1/2016,4,1.66770005226135,1.65269994735718,,6,
4/1/2015,12/1/2016,4,1.66019999980927,1.66069996356964,1.61600005626678,219,
4/1/2015,1/1/2017,4,1.67170000076294,1.65970003604889,,4,
4/1/2015,2/1/2017,4,1.69019997119904,,,0,
4/1/2015,3/1/2017,4,1.71169996261597,,,0,
4/1/2015,4/1/2017,4,1.8967000246048,,,0,
4/1/2015,5/1/2017,4,1.89769995212555,,,0,
4/1/2015,6/1/2017,4,1.89370000362396,,,0,
4/1/2015,7/1/2017,4,1.88520002365112,,,0,
4/1/2015,8/1/2017,4,1.87419998645782,,,0,
4/1/2015,9/1/2017,4,1.8617000579834,,,0,
4/1/2015,10/1/2017,4,1.76170003414154,,,0,
4/1/2015,11/1/2017,4,1.7422000169754,,,0,
4/1/2015,12/1/2017,4,1.73070001602173,,,0,
4/1/2015,1/1/2018,4,1.72619998455048,,,0,
4/1/2015,2/1/2018,4,1.7311999797821,,,0,
4/1/2015,3/1/2018,4,1.73919999599457,,,0,
4/1/2015,4/1/2018,4,1.75020003318787,,,0,
4/2/2015,5/1/2015,1,49.1399993896484,50.2700004577637,48.1100006103516,453184,
4/2/2015,6/1/2015,1,50.5999984741211,51.8699989318848,49.6500015258789,144350,
4/2/2015,7/1/2015,1,51.7900009155273,53.1399993896484,50.8600006103516,55071,
4/2/2015,8/1/2015,1,52.6599998474121,54.0299987792969,51.7900009155273,25596,
4/2/2015,9/1/2015,1,53.4099998474121,54.75,52.5400009155274,36405,
4/2/2015,10/1/2015,1,54.0999984741211,55.1800003051758,53.2400016784668,14308,
4/2/2015,11/1/2015,1,54.7599983215332,55.7099990844727,54,7916,
4/2/2015,12/1/2015,1,55.4000015258789,56.7400016784668,54.5400009155273,48903,
4/2/2015,1/1/2016,1,55.9500007629395,57.2099990844727,55.3400001525879,2935,
4/2/2015,2/1/2016,1,56.4500007629395,56.9300003051758,55.7799987792969,1049,
4/2/2015,3/1/2016,1,56.9199981689453,58.1199989318848,56.2000007629395,3130,
4/2/2015,4/1/2016,1,57.3600006103516,56.6100006103516,56.6100006103516,1007,
4/2/2015,5/1/2016,1,57.75,58.8199996948242,56.9500007629395,480,
4/2/2015,6/1/2016,1,58.0999984741211,59.2099990844727,57.3400001525879,6566,
4/2/2015,7/1/2016,1,58.3800010681152,58.2200012207031,57.7299995422363,221,
4/2/2015,8/1/2016,1,58.689998626709,,58.0400009155273,273,
4/2/2015,9/1/2016,1,59.0099983215332,59.2299995422363,58.1100006103516,740,
4/2/2015,10/1/2016,1,59.3400001525879,,58.810001373291,332,
4/2/2015,11/1/2016,1,59.6699981689453,,59.060001373291,315,
4/2/2015,12/1/2016,1,60,60.9599990844727,59.1300010681152,8305,
4/2/2015,1/1/2017,1,60.189998626709,59.7999992370606,59.6599998474121,62,
4/2/2015,2/1/2017,1,60.3899993896484,,59.9199981689453,11,
4/2/2015,3/1/2017,1,60.5999984741211,,60,8,
4/2/2015,4/1/2017,1,60.8199996948242,,,0,
4/2/2015,5/1/2017,1,61.0499992370606,,,0,
4/2/2015,6/1/2017,1,61.2999992370605,61.3199996948242,61.3199996948242,143,
4/2/2015,7/1/2017,1,61.4300003051758,,,0,
4/2/2015,8/1/2017,1,61.6100006103516,,,0,
4/2/2015,9/1/2017,1,61.8199996948242,,,0,
4/2/2015,10/1/2017,1,62.0400009155273,,,0,
4/2/2015,11/1/2017,1,62.2599983215332,,,0,
4/2/2015,12/1/2017,1,62.4900016784668,63.1199989318848,61.75,2461,
4/2/2015,1/1/2018,1,62.5499992370605,,,0,
4/2/2015,2/1/2018,1,62.6399993896484,,,0,
4/2/2015,3/1/2018,1,62.7400016784668,,,0,
4/2/2015,4/1/2018,1,62.8600006103516,,,0,
4/2/2015,5/1/2018,1,63,,,0,
4/2/2015,6/1/2018,1,63.1500015258789,,,63,
4/2/2015,7/1/2018,1,63.189998626709,,,0,
4/2/2015,8/1/2018,1,63.2900009155273,,,0,
4/2/2015,9/1/2018,1,63.4000015258789,,,0,
4/2/2015,10/1/2018,1,63.5299987792969,,,0,
4/2/2015,11/1/2018,1,63.6599998474121,,,0,
4/2/2015,12/1/2018,1,63.7999992370605,64.2699966430664,63.0200004577637,961,
4/2/2015,1/1/2019,1,63.8199996948242,,,0,
4/2/2015,2/1/2019,1,63.8600006103516,,,0,
4/2/2015,3/1/2019,1,63.9000015258789,,,0,
4/2/2015,4/1/2019,1,63.9500007629395,,,0,
4/2/2015,5/1/2019,1,64.0100021362305,,,0,
4/2/2015,6/1/2019,1,64.0999984741211,,,0,
4/2/2015,7/1/2019,1,64.0899963378906,,,0,
4/2/2015,8/1/2019,1,64.1600036621094,,,0,
4/2/2015,9/1/2019,1,64.2600021362305,,,0,
4/2/2015,10/1/2019,1,64.379997253418,,,0,
4/2/2015,11/1/2019,1,64.5299987792969,,,0,
4/2/2015,12/1/2019,1,64.7099990844727,65,64.0500030517578,319,
4/2/2015,1/1/2020,1,64.7399978637695,,,0,
4/2/2015,2/1/2020,1,64.7699966430664,,,0,
4/2/2015,3/1/2020,1,64.8199996948242,,,0,
4/2/2015,4/1/2020,1,64.8899993896484,,,0,
4/2/2015,5/1/2020,1,64.9700012207031,,,0,
4/2/2015,6/1/2020,1,65.0699996948242,,,0,
4/2/2015,7/1/2020,1,65.0899963378906,,,0,
4/2/2015,8/1/2020,1,65.1600036621094,,,0,
4/2/2015,9/1/2020,1,65.2300033569336,,,0,
4/2/2015,10/1/2020,1,65.3199996948242,,,0,
4/2/2015,11/1/2020,1,65.4300003051758,,,0,
4/2/2015,12/1/2020,1,65.5500030517578,65.8499984741211,65,49,
4/2/2015,6/1/2021,1,65.9000015258789,,,0,
4/2/2015,12/1/2021,1,66.25,66.4000015258789,65.9599990844727,3,
4/2/2015,6/1/2022,1,66.4300003051758,,,0,
4/2/2015,12/1/2022,1,66.6100006103516,,66.9000015258789,0,
4/2/2015,6/1/2023,1,66.6100006103516,,,0,
4/2/2015,12/1/2023,1,66.6100006103516,,,0,
4/2/2015,5/1/2015,3,1.68250000476837,1.74890005588532,1.66530001163483,66311,
4/2/2015,6/1/2015,3,1.69219994544983,1.75859999656677,1.67490005493164,28243,
4/2/2015,7/1/2015,3,1.70799994468689,1.76709997653961,1.69089996814728,10435,
4/2/2015,8/1/2015,3,1.72780001163483,1.792799949646,1.7117999792099,4936,
4/2/2015,9/1/2015,3,1.75049996376038,1.80939996242523,1.73370003700256,4531,
4/2/2015,10/1/2015,3,1.77320003509521,1.83430004119873,1.7577999830246,3765,
4/2/2015,11/1/2015,3,1.79359996318817,1.84829998016357,1.77660000324249,3889,
4/2/2015,12/1/2015,3,1.81229996681213,1.87100005149841,1.79390001296997,8175,
4/2/2015,1/1/2016,3,1.82969999313355,1.88639998435974,1.81299996376038,1851,
4/2/2015,2/1/2016,3,1.83770000934601,1.86179995536804,1.82290005683899,646,
4/2/2015,3/1/2016,3,1.83870005607605,1.86199998855591,1.8235000371933,944,
4/2/2015,4/1/2016,3,1.83109998703003,1.85409998893738,1.81369996070862,844,
4/2/2015,5/1/2016,3,1.83379995822907,1.85500001907349,1.8157000541687,513,
4/2/2015,6/1/2016,3,1.84089994430542,1.88549995422363,1.82290005683899,837,
4/2/2015,7/1/2016,3,1.8532999753952,1.87929999828339,1.83599996566772,49,
4/2/2015,8/1/2016,3,1.8701000213623,1.90129995346069,1.85290002822876,24,
4/2/2015,9/1/2016,3,1.88810002803803,1.9099999666214,1.87650001049042,38,
4/2/2015,10/1/2016,3,1.9041999578476,1.932000041008,1.89540004730225,65,
4/2/2015,11/1/2016,3,1.91789996623993,1.94500005245209,1.90489995479584,64,
4/2/2015,12/1/2016,3,1.93180000782013,1.95980000495911,1.91659998893738,188,
4/2/2015,1/1/2017,3,1.94319999217987,,1.93379998207092,1,
4/2/2015,2/1/2017,3,1.95019996166229,,1.94439995288849,0,
4/2/2015,3/1/2017,3,1.95019996166229,,1.94770002365112,0,
4/2/2015,4/1/2017,3,1.94270002841949,,1.93089997768402,0,
4/2/2015,5/1/2017,3,1.94420003890991,,1.96150004863739,0,
4/2/2015,6/1/2017,3,1.94620001316071,,1.98160004615784,0,
4/2/2015,7/1/2017,3,1.95420002937317,,,0,
4/2/2015,8/1/2017,3,1.9646999835968,,,0,
4/2/2015,9/1/2017,3,1.97520005702972,,,0,
4/2/2015,10/1/2017,3,1.98520004749298,,,0,
4/2/2015,11/1/2017,3,1.99319994449615,,,0,
4/2/2015,12/1/2017,3,2.00069999694824,,1.99049997329712,14,
4/2/2015,1/1/2018,3,2.00570011138916,,,0,
4/2/2015,2/1/2018,3,2.00819993019104,,,0,
4/2/2015,3/1/2018,3,2.00570011138916,2.03500008583069,2.03500008583069,6,
4/2/2015,4/1/2018,3,2.00020003318787,2.02950000762939,2.02950000762939,2,
4/2/2015,5/1/2018,3,1.99670004844666,,,0,
4/2/2015,6/1/2018,3,1.9941999912262,,,0,
4/2/2015,7/1/2018,3,1.99469995498657,,,0,
4/2/2015,8/1/2018,3,1.9996999502182,,,0,
4/2/2015,9/1/2018,3,2.00469994544983,,,0,
4/2/2015,10/1/2018,3,2.00970005989075,,,0,
4/2/2015,11/1/2018,3,2.01469993591309,,,0,
4/2/2015,12/1/2018,3,2.01869988441467,,,0,
4/2/2015,1/1/2019,3,2.01769995689392,,,0,
4/2/2015,5/1/2015,4,1.76129996776581,1.8342000246048,1.73450005054474,76028,
4/2/2015,6/1/2015,4,1.75310003757477,1.8202999830246,1.72699999809265,44717,
4/2/2015,7/1/2015,4,1.7418999671936,1.79809999465942,1.71570003032684,22576,
4/2/2015,8/1/2015,4,1.72609996795654,1.78779995441437,1.70089995861053,9371,
4/2/2015,9/1/2015,4,1.70420002937317,1.76300001144409,1.67780005931854,9021,
4/2/2015,10/1/2015,4,1.56610000133514,1.62160003185272,1.54359996318817,3405,
4/2/2015,11/1/2015,4,1.541100025177,1.5925999879837,1.51670002937317,2352,
4/2/2015,12/1/2015,4,1.52909994125366,1.57889997959137,1.50360000133514,4063,
4/2/2015,1/1/2016,4,1.54030001163483,1.55529999732971,1.5188000202179,423,
4/2/2015,2/1/2016,4,1.56350004673004,1.542799949646,1.54190003871918,107,
4/2/2015,3/1/2016,4,1.59230005741119,1.59270000457764,1.57079994678497,313,
4/2/2015,4/1/2016,4,1.79289996623993,1.79809999465942,1.77160000801086,344,
4/2/2015,5/1/2016,4,1.80110001564026,1.80780005455017,1.78289997577667,421,
4/2/2015,6/1/2016,4,1.79809999465942,1.8076000213623,1.77820003032684,350,
4/2/2015,7/1/2016,4,1.78960001468658,,1.77880001068115,6,
4/2/2015,8/1/2016,4,1.77709996700287,,1.76830005645752,0,
4/2/2015,9/1/2016,4,1.75960004329681,,1.74940001964569,202,
4/2/2015,10/1/2016,4,1.64209997653961,,1.63329994678497,202,
4/2/2015,11/1/2016,4,1.6246999502182,,1.62030005455017,0,
4/2/2015,12/1/2016,4,1.61769998073578,1.62150001525879,1.59570002555847,278,
4/2/2015,1/1/2017,4,1.62919998168945,,1.62220001220703,4,
4/2/2015,2/1/2017,4,1.64769995212555,,,0,
4/2/2015,3/1/2017,4,1.66919994354248,,,0,
4/2/2015,4/1/2017,4,1.85420000553131,,,0,
4/2/2015,5/1/2017,4,1.85520005226135,,,0,
4/2/2015,6/1/2017,4,1.85119998455048,,,0,
4/2/2015,7/1/2017,4,1.84270000457764,,,0,
4/2/2015,8/1/2017,4,1.83169996738434,,,0,
4/2/2015,9/1/2017,4,1.81920003890991,,,0,
4/2/2015,10/1/2017,4,1.71920001506805,,,0,
4/2/2015,11/1/2017,4,1.69969999790192,,,0,
4/2/2015,12/1/2017,4,1.68819999694824,,,0,
4/2/2015,1/1/2018,4,1.68369996547699,,,0,
4/2/2015,2/1/2018,4,1.68869996070862,,,0,
4/2/2015,3/1/2018,4,1.69669997692108,,,0,
4/2/2015,4/1/2018,4,1.70770001411438,,,0,
4/3/2015,5/1/2015,1,49.1399993896484,,,0,
4/3/2015,6/1/2015,1,50.5999984741211,,,0,
4/3/2015,7/1/2015,1,51.7900009155273,,,0,
4/3/2015,8/1/2015,1,52.6599998474121,,,0,
4/3/2015,9/1/2015,1,53.4099998474121,,,0,
4/3/2015,10/1/2015,1,54.0999984741211,,,0,
4/3/2015,11/1/2015,1,54.7599983215332,,,0,
4/3/2015,12/1/2015,1,55.4000015258789,,,0,
4/3/2015,1/1/2016,1,55.9500007629395,,,0,
4/3/2015,2/1/2016,1,56.4500007629395,,,0,
4/3/2015,3/1/2016,1,56.9199981689453,,,0,
4/3/2015,4/1/2016,1,57.3600006103516,,,0,
4/3/2015,5/1/2016,1,57.75,,,0,
4/3/2015,6/1/2016,1,58.0999984741211,,,0,
4/3/2015,7/1/2016,1,58.3800010681152,,,0,
4/3/2015,8/1/2016,1,58.689998626709,,,0,
4/3/2015,9/1/2016,1,59.0099983215332,,,0,
4/3/2015,10/1/2016,1,59.3400001525879,,,0,
4/3/2015,11/1/2016,1,59.6699981689453,,,0,
4/3/2015,12/1/2016,1,60,,,0,
4/3/2015,1/1/2017,1,60.189998626709,,,0,
4/3/2015,2/1/2017,1,60.3899993896484,,,0,
4/3/2015,3/1/2017,1,60.5999984741211,,,0,
4/3/2015,4/1/2017,1,60.8199996948242,,,0,
4/3/2015,5/1/2017,1,61.0499992370606,,,0,
4/3/2015,6/1/2017,1,61.2999992370605,,,0,
4/3/2015,7/1/2017,1,61.4300003051758,,,0,
4/3/2015,8/1/2017,1,61.6100006103516,,,0,
4/3/2015,9/1/2017,1,61.8199996948242,,,0,
4/3/2015,10/1/2017,1,62.0400009155273,,,0,
4/3/2015,11/1/2017,1,62.2599983215332,,,0,
4/3/2015,12/1/2017,1,62.4900016784668,,,0,
4/3/2015,1/1/2018,1,62.5499992370605,,,0,
4/3/2015,2/1/2018,1,62.6399993896484,,,0,
4/3/2015,3/1/2018,1,62.7400016784668,,,0,
4/3/2015,4/1/2018,1,62.8600006103516,,,0,
4/3/2015,5/1/2018,1,63,,,0,
4/3/2015,6/1/2018,1,63.1500015258789,,,0,
4/3/2015,7/1/2018,1,63.189998626709,,,0,
4/3/2015,8/1/2018,1,63.2900009155273,,,0,
4/3/2015,9/1/2018,1,63.4000015258789,,,0,
4/3/2015,10/1/2018,1,63.5299987792969,,,0,
4/3/2015,11/1/2018,1,63.6599998474121,,,0,
4/3/2015,12/1/2018,1,63.7999992370605,,,0,
4/3/2015,1/1/2019,1,63.8199996948242,,,0,
4/3/2015,2/1/2019,1,63.8600006103516,,,0,
4/3/2015,3/1/2019,1,63.9000015258789,,,0,
4/3/2015,4/1/2019,1,63.9500007629395,,,0,
4/3/2015,5/1/2019,1,64.0100021362305,,,0,
4/3/2015,6/1/2019,1,64.0999984741211,,,0,
4/3/2015,7/1/2019,1,64.0899963378906,,,0,
4/3/2015,8/1/2019,1,64.1600036621094,,,0,
4/3/2015,9/1/2019,1,64.2600021362305,,,0,
4/3/2015,10/1/2019,1,64.379997253418,,,0,
4/3/2015,11/1/2019,1,64.5299987792969,,,0,
4/3/2015,12/1/2019,1,64.7099990844727,,,0,
4/3/2015,1/1/2020,1,64.7399978637695,,,0,
4/3/2015,2/1/2020,1,64.7699966430664,,,0,
4/3/2015,3/1/2020,1,64.8199996948242,,,0,
4/3/2015,4/1/2020,1,64.8899993896484,,,0,
4/3/2015,5/1/2020,1,64.9700012207031,,,0,
4/3/2015,6/1/2020,1,65.0699996948242,,,0,
4/3/2015,7/1/2020,1,65.0899963378906,,,0,
4/3/2015,8/1/2020,1,65.1600036621094,,,0,
4/3/2015,9/1/2020,1,65.2300033569336,,,0,
4/3/2015,10/1/2020,1,65.3199996948242,,,0,
4/3/2015,11/1/2020,1,65.4300003051758,,,0,
4/3/2015,12/1/2020,1,65.5500030517578,,,0,
4/3/2015,6/1/2021,1,65.9000015258789,,,0,
4/3/2015,12/1/2021,1,66.25,,,0,
4/3/2015,6/1/2022,1,66.4300003051758,,,0,
4/3/2015,12/1/2022,1,66.6100006103516,,,0,
4/3/2015,6/1/2023,1,66.6100006103516,,,0,
4/3/2015,12/1/2023,1,66.6100006103516,,,0,
4/3/2015,5/1/2015,3,1.68250000476837,,,0,
4/3/2015,6/1/2015,3,1.69219994544983,,,0,
4/3/2015,7/1/2015,3,1.70799994468689,,,0,
4/3/2015,8/1/2015,3,1.72780001163483,,,0,
4/3/2015,9/1/2015,3,1.75049996376038,,,0,
4/3/2015,10/1/2015,3,1.77320003509521,,,0,
4/3/2015,11/1/2015,3,1.79359996318817,,,0,
4/3/2015,12/1/2015,3,1.81229996681213,,,0,
4/3/2015,1/1/2016,3,1.82969999313355,,,0,
4/3/2015,2/1/2016,3,1.83770000934601,,,0,
4/3/2015,3/1/2016,3,1.83870005607605,,,0,
4/3/2015,4/1/2016,3,1.83109998703003,,,0,
4/3/2015,5/1/2016,3,1.83379995822907,,,0,
4/3/2015,6/1/2016,3,1.84089994430542,,,0,
4/3/2015,7/1/2016,3,1.8532999753952,,,0,
4/3/2015,8/1/2016,3,1.8701000213623,,,0,
4/3/2015,9/1/2016,3,1.88810002803803,,,0,
4/3/2015,10/1/2016,3,1.9041999578476,,,0,
4/3/2015,11/1/2016,3,1.91789996623993,,,0,
4/3/2015,12/1/2016,3,1.93180000782013,,,0,
4/3/2015,1/1/2017,3,1.94319999217987,,,0,
4/3/2015,2/1/2017,3,1.95019996166229,,,0,
4/3/2015,3/1/2017,3,1.95019996166229,,,0,
4/3/2015,4/1/2017,3,1.94270002841949,,,0,
4/3/2015,5/1/2017,3,1.94420003890991,,,0,
4/3/2015,6/1/2017,3,1.94620001316071,,,0,
4/3/2015,7/1/2017,3,1.95420002937317,,,0,
4/3/2015,8/1/2017,3,1.9646999835968,,,0,
4/3/2015,9/1/2017,3,1.97520005702972,,,0,
4/3/2015,10/1/2017,3,1.98520004749298,,,0,
4/3/2015,11/1/2017,3,1.99319994449615,,,0,
4/3/2015,12/1/2017,3,2.00069999694824,,,0,
4/3/2015,1/1/2018,3,2.00570011138916,,,0,
4/3/2015,2/1/2018,3,2.00819993019104,,,0,
4/3/2015,3/1/2018,3,2.00570011138916,,,0,
4/3/2015,4/1/2018,3,2.00020003318787,,,0,
4/3/2015,5/1/2018,3,1.99670004844666,,,0,
4/3/2015,6/1/2018,3,1.9941999912262,,,0,
4/3/2015,7/1/2018,3,1.99469995498657,,,0,
4/3/2015,8/1/2018,3,1.9996999502182,,,0,
4/3/2015,9/1/2018,3,2.00469994544983,,,0,
4/3/2015,10/1/2018,3,2.00970005989075,,,0,
4/3/2015,11/1/2018,3,2.01469993591309,,,0,
4/3/2015,12/1/2018,3,2.01869988441467,,,0,
4/3/2015,1/1/2019,3,2.01769995689392,,,0,
4/3/2015,5/1/2015,4,1.76129996776581,,,0,
4/3/2015,6/1/2015,4,1.75310003757477,,,0,
4/3/2015,7/1/2015,4,1.7418999671936,,,0,
4/3/2015,8/1/2015,4,1.72609996795654,,,0,
4/3/2015,9/1/2015,4,1.70420002937317,,,0,
4/3/2015,10/1/2015,4,1.56610000133514,,,0,
4/3/2015,11/1/2015,4,1.541100025177,,,0,
4/3/2015,12/1/2015,4,1.52909994125366,,,0,
4/3/2015,1/1/2016,4,1.54030001163483,,,0,
4/3/2015,2/1/2016,4,1.56350004673004,,,0,
4/3/2015,3/1/2016,4,1.59230005741119,,,0,
4/3/2015,4/1/2016,4,1.79289996623993,,,0,
4/3/2015,5/1/2016,4,1.80110001564026,,,0,
4/3/2015,6/1/2016,4,1.79809999465942,,,0,
4/3/2015,7/1/2016,4,1.78960001468658,,,0,
4/3/2015,8/1/2016,4,1.77709996700287,,,0,
4/3/2015,9/1/2016,4,1.75960004329681,,,0,
4/3/2015,10/1/2016,4,1.64209997653961,,,0,
4/3/2015,11/1/2016,4,1.6246999502182,,,0,
4/3/2015,12/1/2016,4,1.61769998073578,,,0,
4/3/2015,1/1/2017,4,1.62919998168945,,,0,
4/3/2015,2/1/2017,4,1.64769995212555,,,0,
4/3/2015,3/1/2017,4,1.66919994354248,,,0,
4/3/2015,4/1/2017,4,1.85420000553131,,,0,
4/3/2015,5/1/2017,4,1.85520005226135,,,0,
4/3/2015,6/1/2017,4,1.85119998455048,,,0,
4/3/2015,7/1/2017,4,1.84270000457764,,,0,
4/3/2015,8/1/2017,4,1.83169996738434,,,0,
4/3/2015,9/1/2017,4,1.81920003890991,,,0,
4/3/2015,10/1/2017,4,1.71920001506805,,,0,
4/3/2015,11/1/2017,4,1.69969999790192,,,0,
4/3/2015,12/1/2017,4,1.68819999694824,,,0,
4/3/2015,1/1/2018,4,1.68369996547699,,,0,
4/3/2015,2/1/2018,4,1.68869996070862,,,0,
4/3/2015,3/1/2018,4,1.69669997692108,,,0,
4/3/2015,4/1/2018,4,1.70770001411438,,,0,
4/6/2015,5/1/2015,1,52.1399993896484,52.2400016784668,49.4700012207031,325282,
4/6/2015,6/1/2015,1,53.5699996948242,53.6500015258789,50.9000015258789,107666,
4/6/2015,7/1/2015,1,54.7099990844727,54.7799987792969,52.0699996948242,42479,
4/6/2015,8/1/2015,1,55.4900016784668,55.5499992370605,52.8899993896484,21437,
4/6/2015,9/1/2015,1,56.1300010681152,56.189998626709,53.4099998474121,34341,
4/6/2015,10/1/2015,1,56.7000007629395,56.7200012207031,54.2299995422363,14768,
4/6/2015,11/1/2015,1,57.2299995422363,57.25,54.9700012207031,8268,
4/6/2015,12/1/2015,1,57.75,57.8499984741211,55.4900016784668,49012,
4/6/2015,1/1/2016,1,58.189998626709,58.2400016784668,56.4199981689453,3844,
4/6/2015,2/1/2016,1,58.5999984741211,58.6100006103516,56.9799995422363,1076,
4/6/2015,3/1/2016,1,58.9799995422363,59,57.4199981689453,2646,
4/6/2015,4/1/2016,1,59.3400001525879,59.4000015258789,57.6800003051758,780,
4/6/2015,5/1/2016,1,59.6500015258789,59.6199989318848,58.3499984741211,775,
4/6/2015,6/1/2016,1,59.939998626709,59.9900016784668,58.060001373291,7691,
4/6/2015,7/1/2016,1,60.1699981689453,60.0099983215332,,227,
4/6/2015,8/1/2016,1,60.4300003051758,60.2599983215332,,257,
4/6/2015,9/1/2016,1,60.7000007629395,60.5299987792969,,713,
4/6/2015,10/1/2016,1,60.9799995422363,60.6300010681152,,211,
4/6/2015,11/1/2016,1,61.2700004577637,61.0200004577637,60.7299995422363,175,
4/6/2015,12/1/2016,1,61.560001373291,61.6399993896484,59.6699981689453,13055,
4/6/2015,1/1/2017,1,61.7000007629395,61.5,61.5,32,
4/6/2015,2/1/2017,1,61.8499984741211,61.4500007629395,,7,
4/6/2015,3/1/2017,1,62.0099983215332,61.7799987792969,,0,
4/6/2015,4/1/2017,1,62.1800003051758,,,0,
4/6/2015,5/1/2017,1,62.3600006103516,,,0,
4/6/2015,6/1/2017,1,62.5699996948242,62.2900009155273,61.7700004577637,238,
4/6/2015,7/1/2017,1,62.6599998474121,,,0,
4/6/2015,8/1/2017,1,62.7999992370606,,,0,
4/6/2015,9/1/2017,1,62.9700012207031,,,0,
4/6/2015,10/1/2017,1,63.1500015258789,,,0,
4/6/2015,11/1/2017,1,63.3300018310547,,,0,
4/6/2015,12/1/2017,1,63.5200004577637,63.5800018310547,62.2700004577637,2687,
4/6/2015,1/1/2018,1,63.5400009155273,,,0,
4/6/2015,2/1/2018,1,63.5900001525879,,,0,
4/6/2015,3/1/2018,1,63.6599998474121,,,0,
4/6/2015,4/1/2018,1,63.7400016784668,,,0,
4/6/2015,5/1/2018,1,63.8400001525879,,,0,
4/6/2015,6/1/2018,1,63.9599990844727,,,0,
4/6/2015,7/1/2018,1,63.9599990844727,,,0,
4/6/2015,8/1/2018,1,64.0199966430664,,,0,
4/6/2015,9/1/2018,1,64.0999984741211,,,0,
4/6/2015,10/1/2018,1,64.1900024414062,,,0,
4/6/2015,11/1/2018,1,64.2799987792969,,,0,
4/6/2015,12/1/2018,1,64.3899993896484,64.4000015258789,63.5,1074,
4/6/2015,1/1/2019,1,64.3899993896484,,,0,
4/6/2015,2/1/2019,1,64.4100036621094,,,0,
4/6/2015,3/1/2019,1,64.4400024414063,,,0,
4/6/2015,4/1/2019,1,64.4700012207031,,,0,
4/6/2015,5/1/2019,1,64.5100021362305,,,0,
4/6/2015,6/1/2019,1,64.5800018310547,,,0,
4/6/2015,7/1/2019,1,64.5500030517578,,,0,
4/6/2015,8/1/2019,1,64.5999984741211,,,0,
4/6/2015,9/1/2019,1,64.6800003051758,,,0,
4/6/2015,10/1/2019,1,64.7799987792969,,,0,
4/6/2015,11/1/2019,1,64.9100036621094,,,0,
4/6/2015,12/1/2019,1,65.0699996948242,65.1500015258789,64.3000030517578,364,
4/6/2015,1/1/2020,1,65.0800018310547,,,0,
4/6/2015,2/1/2020,1,65.0999984741211,,,0,
4/6/2015,3/1/2020,1,65.1399993896484,,,0,
4/6/2015,4/1/2020,1,65.1900024414063,,,0,
4/6/2015,5/1/2020,1,65.25,,,0,
4/6/2015,6/1/2020,1,65.3399963378906,,,0,
4/6/2015,7/1/2020,1,65.3399963378906,,,0,
4/6/2015,8/1/2020,1,65.3899993896484,,,0,
4/6/2015,9/1/2020,1,65.4499969482422,,,0,
4/6/2015,10/1/2020,1,65.5299987792969,,,0,
4/6/2015,11/1/2020,1,65.620002746582,,,0,
4/6/2015,12/1/2020,1,65.7300033569336,65.5999984741211,65.3000030517578,7,
4/6/2015,6/1/2021,1,66.0599975585938,,,0,
4/6/2015,12/1/2021,1,66.3899993896484,,,0,
4/6/2015,6/1/2022,1,66.5699996948242,,,0,
4/6/2015,12/1/2022,1,66.75,,,0,
4/6/2015,6/1/2023,1,66.75,,,0,
4/6/2015,12/1/2023,1,66.75,,,0,
4/6/2015,5/1/2015,3,1.76429998874664,1.77620005607605,1.68250000476837,43938,
4/6/2015,6/1/2015,3,1.77260005474091,1.78390002250671,1.69120001792908,17974,
4/6/2015,7/1/2015,3,1.78709995746613,1.79779994487762,1.71860003471375,8449,
4/6/2015,8/1/2015,3,1.80560004711151,1.81400001049042,1.75230002403259,3972,
4/6/2015,9/1/2015,3,1.82710003852844,1.83459997177124,1.7746000289917,3233,
4/6/2015,10/1/2015,3,1.84860002994537,1.85780000686646,1.79970002174377,1645,
4/6/2015,11/1/2015,3,1.86759996414185,1.87000000476837,1.8206000328064,1324,
4/6/2015,12/1/2015,3,1.88540005683899,1.89390003681183,1.82920002937317,4109,
4/6/2015,1/1/2016,3,1.90240001678467,1.90919995307922,1.85920000076294,671,
4/6/2015,2/1/2016,3,1.90960001945496,1.91659998893738,1.87300002574921,277,
4/6/2015,3/1/2016,3,1.90939998626709,1.91620004177094,1.87399995326996,184,
4/6/2015,4/1/2016,3,1.89999997615814,1.90520000457764,1.8672000169754,191,
4/6/2015,5/1/2016,3,1.90160000324249,1.90859997272491,1.86749994754791,190,
4/6/2015,6/1/2016,3,1.90760004520416,1.91530001163483,1.87170004844666,374,
4/6/2015,7/1/2016,3,1.91859996318817,1.92060005664825,1.92040002346039,196,
4/6/2015,8/1/2016,3,1.93400001525879,1.9345999956131,,44,
4/6/2015,9/1/2016,3,1.95050001144409,1.95200002193451,,66,
4/6/2015,10/1/2016,3,1.96580004692078,1.96700000762939,,78,
4/6/2015,11/1/2016,3,1.97839999198914,1.98269999027252,,63,
4/6/2015,12/1/2016,3,1.99080002307892,1.99849998950958,1.95510005950928,451,
4/6/2015,1/1/2017,3,2.00180006027222,2.00209999084473,,28,
4/6/2015,2/1/2017,3,2.00780010223389,1.99479997158051,,1,
4/6/2015,3/1/2017,3,2.00780010223389,1.98969995975494,,1,
4/6/2015,4/1/2017,3,1.99880003929138,1.97039997577667,,0,
4/6/2015,5/1/2017,3,1.99829995632172,,,0,
4/6/2015,6/1/2017,3,1.99880003929138,,,0,
4/6/2015,7/1/2017,3,2.00530004501343,,,0,
4/6/2015,8/1/2017,3,2.01379990577698,,,0,
4/6/2015,9/1/2017,3,2.02230000495911,,,0,
4/6/2015,10/1/2017,3,2.03029990196228,,,0,
4/6/2015,11/1/2017,3,2.03629994392395,,,0,
4/6/2015,12/1/2017,3,2.04180002212524,2.05080008506775,,31,
4/6/2015,1/1/2018,3,2.04679989814758,,,0,
4/6/2015,2/1/2018,3,2.04929995536804,,,0,
4/6/2015,3/1/2018,3,2.04679989814758,,,0,
4/6/2015,4/1/2018,3,2.04130005836487,,,0,
4/6/2015,5/1/2018,3,2.03780007362366,,,0,
4/6/2015,6/1/2018,3,2.0353000164032,,,0,
4/6/2015,7/1/2018,3,2.03579998016357,,,0,
4/6/2015,8/1/2018,3,2.04080009460449,,,0,
4/6/2015,9/1/2018,3,2.04579997062683,,,0,
4/6/2015,10/1/2018,3,2.05080008506775,,,0,
4/6/2015,11/1/2018,3,2.05579996109009,,,0,
4/6/2015,12/1/2018,3,2.05979990959167,,,0,
4/6/2015,1/1/2019,3,2.05879998207092,,,0,
4/6/2015,5/1/2015,4,1.84249997138977,1.84920001029968,1.76740002632141,53543,
4/6/2015,6/1/2015,4,1.83440005779266,1.83920001983643,1.75820004940033,30437,
4/6/2015,7/1/2015,4,1.82330000400543,1.82720005512238,1.7496999502182,17137,
4/6/2015,8/1/2015,4,1.80750000476837,1.80949997901917,1.7548999786377,7024,
4/6/2015,9/1/2015,4,1.78460001945496,1.78569996356964,1.72010004520416,5212,
4/6/2015,10/1/2015,4,1.64330005645752,1.64419996738434,1.5929000377655,3424,
4/6/2015,11/1/2015,4,1.61609995365143,1.61510002613068,1.56869995594025,1396,
4/6/2015,12/1/2015,4,1.60259997844696,1.60380005836487,1.54799997806549,2849,
4/6/2015,1/1/2016,4,1.61210000514984,1.61189997196198,1.57109999656677,120,
4/6/2015,2/1/2016,4,1.63329994678497,1.63150000572205,1.62430000305176,33,
4/6/2015,3/1/2016,4,1.6603000164032,1.65859997272491,1.65170001983643,26,
4/6/2015,4/1/2016,4,1.8588000535965,1.85749995708466,1.85020005702972,10,
4/6/2015,5/1/2016,4,1.86580002307892,1.86349999904633,1.85749995708466,13,
4/6/2015,6/1/2016,4,1.86129999160767,1.86049997806549,1.86049997806549,140,
4/6/2015,7/1/2016,4,1.85130000114441,1.84389996528626,1.83490002155304,4,
4/6/2015,8/1/2016,4,1.83780002593994,1.82920002937317,1.82920002937317,3,
4/6/2015,9/1/2016,4,1.81879997253418,1.80939996242523,,2,
4/6/2015,10/1/2016,4,1.69980001449585,1.68889999389648,,2,
4/6/2015,11/1/2016,4,1.68180000782013,1.66649997234344,,2,
4/6/2015,12/1/2016,4,1.67379999160767,1.67369997501373,1.63999998569489,106,
4/6/2015,1/1/2017,4,1.68379998207092,1.66830003261566,,4,
4/6/2015,2/1/2017,4,1.70229995250702,,,2,
4/6/2015,3/1/2017,4,1.72379994392395,,,0,
4/6/2015,4/1/2017,4,1.90880000591278,,,0,
4/6/2015,5/1/2017,4,1.90680003166199,,,0,
4/6/2015,6/1/2017,4,1.90279996395111,,,0,
4/6/2015,7/1/2017,4,1.89429998397827,,,0,
4/6/2015,8/1/2017,4,1.88329994678497,,,0,
4/6/2015,9/1/2017,4,1.87080001831055,,,0,
4/6/2015,10/1/2017,4,1.77079999446869,,,0,
4/6/2015,11/1/2017,4,1.75129997730255,,,2,
4/6/2015,12/1/2017,4,1.74129998683929,,,2,
4/6/2015,1/1/2018,4,1.74880003929138,,,0,
4/6/2015,2/1/2018,4,1.75179994106293,,,0,
4/6/2015,3/1/2018,4,1.77180004119873,,,0,
4/6/2015,4/1/2018,4,1.94679999351501,,,0,
4/7/2015,5/1/2015,1,53.9799995422363,54.1300010681152,51.1699981689453,548744,
4/7/2015,6/1/2015,1,55.2299995422363,55.3699989318848,52.6599998474121,259622,
4/7/2015,7/1/2015,1,56.0900001525879,56.2200012207031,53.8400001525879,117213,
4/7/2015,8/1/2015,1,56.6500015258789,56.7599983215332,54.6399993896484,56695,
4/7/2015,9/1/2015,1,57.1500015258789,57.2299995422363,55.2700004577637,71317,
4/7/2015,10/1/2015,1,57.6300010681152,57.7000007629395,55.8600006103516,25346,
4/7/2015,11/1/2015,1,58.0999984741211,58.1699981689453,56.439998626709,15424,
4/7/2015,12/1/2015,1,58.5400009155273,58.6199989318848,56.9000015258789,86018,
4/7/2015,1/1/2016,1,58.9000015258789,58.939998626709,57.3499984741211,7100,
4/7/2015,2/1/2016,1,59.2299995422363,59.2999992370605,57.939998626709,2104,
4/7/2015,3/1/2016,1,59.5400009155273,59.689998626709,58.2400016784668,4764,
4/7/2015,4/1/2016,1,59.8400001525879,59.8699989318848,58.689998626709,1774,
4/7/2015,5/1/2016,1,60.0999984741211,60.189998626709,58.9700012207031,1411,
4/7/2015,6/1/2016,1,60.3400001525879,60.5,59.2200012207031,10612,
4/7/2015,7/1/2016,1,60.5299987792969,60.5200004577637,59.6300010681152,611,
4/7/2015,8/1/2016,1,60.75,60.7400016784668,59.9000015258789,591,
4/7/2015,9/1/2016,1,60.9799995422363,60.9599990844727,60.2200012207031,1246,
4/7/2015,10/1/2016,1,61.2299995422363,61.0299987792969,60.7099990844727,295,
4/7/2015,11/1/2016,1,61.4900016784668,61.4000015258789,60.9199981689453,494,
4/7/2015,12/1/2016,1,61.75,62.0499992370606,60.9000015258789,27428,
4/7/2015,1/1/2017,1,61.8600006103516,61.7000007629395,61.4799995422363,375,
4/7/2015,2/1/2017,1,61.9799995422363,,61.6800003051758,222,
4/7/2015,3/1/2017,1,62.0999984741211,62.0999984741211,61.6599998474121,151,
4/7/2015,4/1/2017,1,62.2200012207031,,,0,
4/7/2015,5/1/2017,1,62.3600006103516,,,0,
4/7/2015,6/1/2017,1,62.5299987792969,,61.9099998474121,513,
4/7/2015,7/1/2017,1,62.5800018310547,,,0,
4/7/2015,8/1/2017,1,62.689998626709,,,0,
4/7/2015,9/1/2017,1,62.8199996948242,,,0,
4/7/2015,10/1/2017,1,62.9599990844727,,,0,
4/7/2015,11/1/2017,1,63.0999984741211,,,0,
4/7/2015,12/1/2017,1,63.25,63.6800003051758,62.5,7478,
4/7/2015,1/1/2018,1,63.25,,,0,
4/7/2015,2/1/2018,1,63.2799987792969,,,0,
4/7/2015,3/1/2018,1,63.3300018310547,,,0,
4/7/2015,4/1/2018,1,63.3899993896484,,,0,
4/7/2015,5/1/2018,1,63.4700012207031,,,0,
4/7/2015,6/1/2018,1,63.5800018310547,,,0,
4/7/2015,7/1/2018,1,63.5699996948242,,,0,
4/7/2015,8/1/2018,1,63.6199989318848,,,0,
4/7/2015,9/1/2018,1,63.689998626709,,,0,
4/7/2015,10/1/2018,1,63.7700004577637,,,0,
4/7/2015,11/1/2018,1,63.8499984741211,,,0,
4/7/2015,12/1/2018,1,63.9500007629395,64.25,63.1800003051758,2147,
4/7/2015,1/1/2019,1,63.939998626709,,,0,
4/7/2015,2/1/2019,1,63.939998626709,,,0,
4/7/2015,3/1/2019,1,63.9500007629395,,,0,
4/7/2015,4/1/2019,1,63.9700012207031,,,0,
4/7/2015,5/1/2019,1,63.9900016784668,,,0,
4/7/2015,6/1/2019,1,64.0400009155273,,,0,
4/7/2015,7/1/2019,1,64,,,0,
4/7/2015,8/1/2019,1,64.0299987792969,,,0,
4/7/2015,9/1/2019,1,64.0899963378906,,,0,
4/7/2015,10/1/2019,1,64.1800003051758,,,0,
4/7/2015,11/1/2019,1,64.2900009155273,,,0,
4/7/2015,12/1/2019,1,64.4300003051758,64.8399963378906,63.7099990844727,814,
4/7/2015,1/1/2020,1,64.4199981689453,,,0,
4/7/2015,2/1/2020,1,64.4199981689453,,,0,
4/7/2015,3/1/2020,1,64.4300003051758,,,0,
4/7/2015,4/1/2020,1,64.4599990844727,,,0,
4/7/2015,5/1/2020,1,64.4899978637695,,,0,
4/7/2015,6/1/2020,1,64.5500030517578,,,0,
4/7/2015,7/1/2020,1,64.5299987792969,,,0,
4/7/2015,8/1/2020,1,64.5500030517578,,,0,
4/7/2015,9/1/2020,1,64.5899963378906,,,0,
4/7/2015,10/1/2020,1,64.6500015258789,,,0,
4/7/2015,11/1/2020,1,64.7099990844727,,,0,
4/7/2015,12/1/2020,1,64.8000030517578,65.5,64.3000030517578,87,
4/7/2015,6/1/2021,1,64.9800033569336,,,0,
4/7/2015,12/1/2021,1,65.1500015258789,,65.0899963378906,7,
4/7/2015,6/1/2022,1,65.3099975585937,,,0,
4/7/2015,12/1/2022,1,65.4700012207031,65.25,65.25,3,
4/7/2015,6/1/2023,1,65.4700012207031,,,0,
4/7/2015,12/1/2023,1,65.4700012207031,,,0,
4/7/2015,5/1/2015,3,1.78380000591278,1.78910005092621,1.73870003223419,44984,
4/7/2015,6/1/2015,3,1.792799949646,1.79760003089905,1.74860000610352,23597,
4/7/2015,7/1/2015,3,1.80770003795624,1.81060004234314,1.76349997520447,11896,
4/7/2015,8/1/2015,3,1.82589995861053,1.83000004291534,1.7820999622345,5723,
4/7/2015,9/1/2015,3,1.84650003910065,1.84829998016357,1.80579996109009,4806,
4/7/2015,10/1/2015,3,1.86660003662109,1.86740005016327,1.82659995555878,2694,
4/7/2015,11/1/2015,3,1.88419997692108,1.88230001926422,1.85080003738403,1734,
4/7/2015,12/1/2015,3,1.90059995651245,1.90260004997253,1.86489999294281,7272,
4/7/2015,1/1/2016,3,1.91680002212524,1.917799949646,1.88209998607636,507,
4/7/2015,2/1/2016,3,1.92379999160767,1.92449998855591,1.88970005512238,254,
4/7/2015,3/1/2016,3,1.92289996147156,1.92330002784729,1.89030003547668,435,
4/7/2015,4/1/2016,3,1.91279995441437,1.91229999065399,1.88129997253418,432,
4/7/2015,5/1/2016,3,1.91369998455048,1.91340005397797,1.8831000328064,315,
4/7/2015,6/1/2016,3,1.91840004920959,1.91719996929169,1.8889000415802,732,
4/7/2015,7/1/2016,3,1.92770004272461,1.92890000343323,1.90649998188019,115,
4/7/2015,8/1/2016,3,1.94169998168945,,1.92429995536804,54,
4/7/2015,9/1/2016,3,1.95669996738434,,1.94099998474121,69,
4/7/2015,10/1/2016,3,1.97049999237061,1.96000003814697,1.95749998092651,80,
4/7/2015,11/1/2016,3,1.98290002346039,1.98500001430511,1.96570003032684,60,
4/7/2015,12/1/2016,3,1.99539995193481,1.99409997463226,1.97230005264282,536,
4/7/2015,1/1/2017,3,2.00589990615845,2.00600004196167,1.99109995365143,23,
4/7/2015,2/1/2017,3,2.0106999874115,2.01399993896484,2.00690007209778,1,
4/7/2015,3/1/2017,3,2.00970005989075,,,0,
4/7/2015,4/1/2017,3,1.9996999502182,,,0,
4/7/2015,5/1/2017,3,1.99820005893707,,,0,
4/7/2015,6/1/2017,3,1.99769997596741,,,0,
4/7/2015,7/1/2017,3,2.0032000541687,,,0,
4/7/2015,8/1/2017,3,2.0106999874115,,,0,
4/7/2015,9/1/2017,3,2.0181999206543,,2.01099991798401,0,
4/7/2015,10/1/2017,3,2.02519989013672,,,0,
4/7/2015,11/1/2017,3,2.03020000457764,,,0,
4/7/2015,12/1/2017,3,2.03489995002747,,2.01160001754761,61,
4/7/2015,1/1/2018,3,2.03990006446838,,,0,
4/7/2015,2/1/2018,3,2.04239988327026,,,0,
4/7/2015,3/1/2018,3,2.03990006446838,,,0,
4/7/2015,4/1/2018,3,2.03439998626709,,,0,
4/7/2015,5/1/2018,3,2.03090000152588,,,0,
4/7/2015,6/1/2018,3,2.02839994430542,,,0,
4/7/2015,7/1/2018,3,2.0288999080658,,,0,
4/7/2015,8/1/2018,3,2.03390002250671,,,0,
4/7/2015,9/1/2018,3,2.03889989852905,,,0,
4/7/2015,10/1/2018,3,2.04390001296997,,,0,
4/7/2015,11/1/2018,3,2.04889988899231,,,0,
4/7/2015,12/1/2018,3,2.05290007591248,,,0,
4/7/2015,1/1/2019,3,2.05189990997314,,,0,
4/7/2015,5/1/2015,4,1.86090004444122,1.86360001564026,1.8154000043869,62464,
4/7/2015,6/1/2015,4,1.85259997844696,1.85500001907349,1.80739998817444,36754,
4/7/2015,7/1/2015,4,1.84060001373291,1.84280002117157,1.7963000535965,21938,
4/7/2015,8/1/2015,4,1.82480001449585,1.82630002498627,1.78059995174408,11208,
4/7/2015,9/1/2015,4,1.80159997940063,1.80340003967285,1.75709998607636,9943,
4/7/2015,10/1/2015,4,1.65950000286102,1.66100001335144,1.61759996414185,4561,
4/7/2015,11/1/2015,4,1.63100004196167,1.63100004196167,1.59010004997253,2648,
4/7/2015,12/1/2015,4,1.61640000343323,1.61740005016327,1.57400000095367,6264,
4/7/2015,1/1/2016,4,1.6246999502182,1.62399995326996,1.58399999141693,417,
4/7/2015,2/1/2016,4,1.64359998703003,1.64069998264313,1.60539996623993,110,
4/7/2015,3/1/2016,4,1.66820001602173,1.66659998893738,1.63220000267029,197,
4/7/2015,4/1/2016,4,1.86070001125336,1.86310005187988,1.83109998703003,185,
4/7/2015,5/1/2016,4,1.86469995975494,1.8668999671936,1.83739995956421,139,
4/7/2015,6/1/2016,4,1.85940003395081,1.86240005493164,1.83280003070831,1010,
4/7/2015,7/1/2016,4,1.84899997711182,,1.82959997653961,218,
4/7/2015,8/1/2016,4,1.83399999141693,,1.81649994850159,1,
4/7/2015,9/1/2016,4,1.81480002403259,,1.79879999160767,21,
4/7/2015,10/1/2016,4,1.69470000267029,,1.67960000038147,21,
4/7/2015,11/1/2016,4,1.67480003833771,,1.66639995574951,0,
4/7/2015,12/1/2016,4,1.66659998893738,1.6690000295639,1.6438000202179,387,
4/7/2015,1/1/2017,4,1.67659997940063,,1.66929996013641,2,
4/7/2015,2/1/2017,4,1.69509994983673,,,1,
4/7/2015,3/1/2017,4,1.71659994125366,,,0,
4/7/2015,4/1/2017,4,1.90160000324249,,,0,
4/7/2015,5/1/2017,4,1.8996000289917,,,0,
4/7/2015,6/1/2017,4,1.89559996128082,,,0,
4/7/2015,7/1/2017,4,1.88709998130798,,,0,
4/7/2015,8/1/2017,4,1.87609994411469,,,0,
4/7/2015,9/1/2017,4,1.86360001564026,,,0,
4/7/2015,10/1/2017,4,1.7635999917984,,,0,
4/7/2015,11/1/2017,4,1.74409997463226,,,0,
4/7/2015,12/1/2017,4,1.73409998416901,,,0,
4/7/2015,1/1/2018,4,1.74160003662109,,,0,
4/7/2015,2/1/2018,4,1.74460005760193,,,0,
4/7/2015,3/1/2018,4,1.76460003852844,,,0,
4/7/2015,4/1/2018,4,1.93959999084473,,,0,
4/8/2015,5/1/2015,1,50.4199981689453,53.2299995422363,50.3699989318848,552721,
4/8/2015,6/1/2015,1,51.8699989318848,54.5099983215332,51.8199996948242,227000,
4/8/2015,7/1/2015,1,52.9300003051758,55.3199996948242,52.8899993896484,96015,
4/8/2015,8/1/2015,1,53.6300010681152,55.9199981689453,53.5900001525879,39177,
4/8/2015,9/1/2015,1,54.2200012207031,56.4599990844727,54.1699981689453,48131,
4/8/2015,10/1/2015,1,54.7599983215332,56.9300003051758,54.7200012207031,19387,
4/8/2015,11/1/2015,1,55.2799987792969,57.3699989318848,55.25,13897,
4/8/2015,12/1/2015,1,55.7999992370606,57.8800010681152,55.75,65372,
4/8/2015,1/1/2016,1,56.2400016784668,58.1599998474121,56.25,10606,
4/8/2015,2/1/2016,1,56.6199989318848,58.5,56.6300010681152,9105,
4/8/2015,3/1/2016,1,57,58.8400001525879,56.939998626709,6214,
4/8/2015,4/1/2016,1,57.3899993896484,57.6500015258789,57.5400009155274,1314,
4/8/2015,5/1/2016,1,57.7400016784668,59.4599990844727,57.7999992370606,832,
4/8/2015,6/1/2016,1,58.0699996948242,59.6699981689453,58.0299987792969,11529,
4/8/2015,7/1/2016,1,58.3400001525879,,58.5099983215332,921,
4/8/2015,8/1/2016,1,58.6199989318848,59.1599998474121,58.7799987792969,1038,
4/8/2015,9/1/2016,1,58.9099998474121,59.5800018310547,59.1100006103516,2017,
4/8/2015,10/1/2016,1,59.2099990844727,,59.5999984741211,447,
4/8/2015,11/1/2016,1,59.5200004577637,,59.8199996948242,528,
4/8/2015,12/1/2016,1,59.8199996948242,61.25,59.7700004577637,19894,
4/8/2015,1/1/2017,1,59.9799995422363,60.5,60.3800010681152,290,
4/8/2015,2/1/2017,1,60.1399993896484,,60.5999984741211,51,
4/8/2015,3/1/2017,1,60.2999992370606,60.4000015258789,60.4000015258789,17,
4/8/2015,4/1/2017,1,60.4700012207031,,,0,
4/8/2015,5/1/2017,1,60.6500015258789,,,38,
4/8/2015,6/1/2017,1,60.8600006103516,61.7700004577637,60.9599990844727,970,
4/8/2015,7/1/2017,1,60.9500007629395,,,0,
4/8/2015,8/1/2017,1,61.0999984741211,,,0,
4/8/2015,9/1/2017,1,61.2599983215332,,,0,
4/8/2015,10/1/2017,1,61.4300003051758,,,0,
4/8/2015,11/1/2017,1,61.5999984741211,,,0,
4/8/2015,12/1/2017,1,61.7799987792969,62.7900009155273,61.7200012207031,5901,
4/8/2015,1/1/2018,1,61.7999992370605,,,34,
4/8/2015,2/1/2018,1,61.8499984741211,,,34,
4/8/2015,3/1/2018,1,61.9199981689453,,,34,
4/8/2015,4/1/2018,1,62,,,34,
4/8/2015,5/1/2018,1,62.0999984741211,,,34,
4/8/2015,6/1/2018,1,62.2299995422363,,,42,
4/8/2015,7/1/2018,1,62.2400016784668,,,34,
4/8/2015,8/1/2018,1,62.310001373291,,,34,
4/8/2015,9/1/2018,1,62.4000015258789,,,34,
4/8/2015,10/1/2018,1,62.5,,,34,
4/8/2015,11/1/2018,1,62.5999984741211,,,34,
4/8/2015,12/1/2018,1,62.7200012207031,63.7000007629395,62.6199989318848,1453,
4/8/2015,1/1/2019,1,62.7299995422363,,,0,
4/8/2015,2/1/2019,1,62.75,,,0,
4/8/2015,3/1/2019,1,62.7799987792969,,,0,
4/8/2015,4/1/2019,1,62.810001373291,,,0,
4/8/2015,5/1/2019,1,62.8499984741211,,,0,
4/8/2015,6/1/2019,1,62.9099998474121,,,0,
4/8/2015,7/1/2019,1,62.8699989318848,,,0,
4/8/2015,8/1/2019,1,62.9000015258789,,,0,
4/8/2015,9/1/2019,1,62.9599990844727,,,0,
4/8/2015,10/1/2019,1,63.0499992370605,,,0,
4/8/2015,11/1/2019,1,63.1599998474121,,,0,
4/8/2015,12/1/2019,1,63.2999992370606,63.8499984741211,63.2099990844727,632,
4/8/2015,1/1/2020,1,63.2999992370606,,,0,
4/8/2015,2/1/2020,1,63.310001373291,,,0,
4/8/2015,3/1/2020,1,63.3199996948242,,,0,
4/8/2015,4/1/2020,1,63.3499984741211,,,0,
4/8/2015,5/1/2020,1,63.3899993896484,,,0,
4/8/2015,6/1/2020,1,63.4500007629395,,,0,
4/8/2015,7/1/2020,1,63.4300003051758,,,0,
4/8/2015,8/1/2020,1,63.4500007629395,,,0,
4/8/2015,9/1/2020,1,63.4900016784668,,,0,
4/8/2015,10/1/2020,1,63.5499992370606,,,0,
4/8/2015,11/1/2020,1,63.6100006103516,,,0,
4/8/2015,12/1/2020,1,63.7000007629395,64.0100021362305,63.5,179,
4/8/2015,6/1/2021,1,63.8800010681152,,,0,
4/8/2015,12/1/2021,1,64.0500030517578,64,64,4,
4/8/2015,6/1/2022,1,64.2099990844727,,,0,
4/8/2015,12/1/2022,1,64.370002746582,,65.3300018310547,0,
4/8/2015,6/1/2023,1,64.370002746582,,,0,
4/8/2015,12/1/2023,1,64.370002746582,,,0,
4/8/2015,5/1/2015,3,1.69809997081757,1.77409994602203,1.69579994678497,64905,
4/8/2015,6/1/2015,3,1.70669996738434,1.78069996833801,1.70449995994568,34792,
4/8/2015,7/1/2015,3,1.72169995307922,1.79299998283386,1.71920001506805,16917,
4/8/2015,8/1/2015,3,1.74100005626678,1.81340003013611,1.73950004577637,9691,
4/8/2015,9/1/2015,3,1.76300001144409,1.83379995822907,1.76170003414154,5681,
4/8/2015,10/1/2015,3,1.78400003910065,1.85420000553131,1.78579998016357,2584,
4/8/2015,11/1/2015,3,1.80209994316101,1.87160003185272,1.80260002613068,2724,
4/8/2015,12/1/2015,3,1.81920003890991,1.88800001144409,1.81840002536774,9652,
4/8/2015,1/1/2016,3,1.83589994907379,1.89569997787476,1.83539998531342,1087,
4/8/2015,2/1/2016,3,1.84319996833801,1.9025000333786,1.84360003471375,437,
4/8/2015,3/1/2016,3,1.8429000377655,1.90020000934601,1.84409999847412,492,
4/8/2015,4/1/2016,3,1.83430004119873,1.88940000534058,1.83519995212555,411,
4/8/2015,5/1/2016,3,1.83659994602203,1.8585000038147,1.83770000934601,225,
4/8/2015,6/1/2016,3,1.84220004081726,1.89310002326965,1.84210002422333,862,
4/8/2015,7/1/2016,3,1.85339999198914,1.86000001430511,1.86000001430511,606,
4/8/2015,8/1/2016,3,1.86899995803833,1.875,1.875,193,
4/8/2015,9/1/2016,3,1.88549995422363,1.89999997615814,1.89279997348785,158,
4/8/2015,10/1/2016,3,1.90050005912781,1.91600000858307,1.90900003910065,142,
4/8/2015,11/1/2016,3,1.9132000207901,1.92669999599457,1.91799998283386,141,
4/8/2015,12/1/2016,3,1.92569994926453,1.97710001468658,1.92700004577637,511,
4/8/2015,1/1/2017,3,1.9371999502182,,1.94539999961853,262,
4/8/2015,2/1/2017,3,1.94319999217987,,1.96309995651245,2,
4/8/2015,3/1/2017,3,1.94369995594025,,1.96640002727509,1,
4/8/2015,4/1/2017,3,1.93519997596741,,1.96119999885559,0,
4/8/2015,5/1/2017,3,1.93519997596741,,1.97870004177094,0,
4/8/2015,6/1/2017,3,1.93620002269745,1.95500004291534,1.95500004291534,1,
4/8/2015,7/1/2017,3,1.94319999217987,,,0,
4/8/2015,8/1/2017,3,1.95319998264313,,,0,
4/8/2015,9/1/2017,3,1.96319997310638,,,1,
4/8/2015,10/1/2017,3,1.97269999980927,,,0,
4/8/2015,11/1/2017,3,1.98020005226135,,,0,
4/8/2015,12/1/2017,3,1.9867000579834,1.98489999771118,1.98489999771118,4,
4/8/2015,1/1/2018,3,1.99170005321503,,,0,
4/8/2015,2/1/2018,3,1.9941999912262,,,0,
4/8/2015,3/1/2018,3,1.99170005321503,,,0,
4/8/2015,4/1/2018,3,1.98619997501373,,,0,
4/8/2015,5/1/2018,3,1.98269999027252,,,0,
4/8/2015,6/1/2018,3,1.98020005226135,,,0,
4/8/2015,7/1/2018,3,1.98070001602173,,,0,
4/8/2015,8/1/2018,3,1.98570001125336,,,0,
4/8/2015,9/1/2018,3,1.99070000648499,,,0,
4/8/2015,10/1/2018,3,1.99570000171661,,,0,
4/8/2015,11/1/2018,3,2.00069999694824,,,0,
4/8/2015,12/1/2018,3,2.00469994544983,,,0,
4/8/2015,1/1/2019,3,2.00370001792908,2.0550000667572,,0,
4/8/2015,5/1/2015,4,1.73919999599457,1.83399999141693,1.73749995231628,90962,
4/8/2015,6/1/2015,4,1.73989999294281,1.82720005512238,1.73810005187988,68802,
4/8/2015,7/1/2015,4,1.73360002040863,1.81410002708435,1.73169994354248,37565,
4/8/2015,8/1/2015,4,1.72150003910065,1.7989000082016,1.72070002555847,23998,
4/8/2015,9/1/2015,4,1.70290005207062,1.77980005741119,1.70150005817413,18316,
4/8/2015,10/1/2015,4,1.56710004806519,1.63709998130798,1.56599998474121,11856,
4/8/2015,11/1/2015,4,1.54139995574951,1.60660004615784,1.54040002822876,5071,
4/8/2015,12/1/2015,4,1.52869999408722,1.59689998626709,1.52760004997253,9772,
4/8/2015,1/1/2016,4,1.53869998455048,1.6061999797821,1.53900003433228,289,
4/8/2015,2/1/2016,4,1.55970001220703,1.56330001354218,1.55900001525879,158,
4/8/2015,3/1/2016,4,1.58630001544952,,1.5896999835968,154,
4/8/2015,4/1/2016,4,1.7833000421524,,1.78359997272491,196,
4/8/2015,5/1/2016,4,1.79050004482269,,1.791100025177,122,
4/8/2015,6/1/2016,4,1.78869998455048,1.82980000972748,1.78900003433228,479,
4/8/2015,7/1/2016,4,1.7791999578476,,1.78569996356964,106,
4/8/2015,8/1/2016,4,1.76569998264313,1.77839994430542,1.77339994907379,6,
4/8/2015,9/1/2016,4,1.74720001220703,,1.75569999217987,152,
4/8/2015,10/1/2016,4,1.62769997119904,,1.63730001449585,2,
4/8/2015,11/1/2016,4,1.60920000076294,,1.62220001220703,2,
4/8/2015,12/1/2016,4,1.60119998455048,1.62999999523163,1.60500001907349,404,
4/8/2015,1/1/2017,4,1.6117000579834,,1.62919998168945,0,
4/8/2015,2/1/2017,4,1.63069999217987,,,0,
4/8/2015,3/1/2017,4,1.65269994735718,,,0,
4/8/2015,4/1/2017,4,1.83870005607605,,,0,
4/8/2015,5/1/2017,4,1.83720004558563,,,0,
4/8/2015,6/1/2017,4,1.83369994163513,,,0,
4/8/2015,7/1/2017,4,1.82570004463196,,,0,
4/8/2015,8/1/2017,4,1.81519997119904,,,0,
4/8/2015,9/1/2017,4,1.80320000648499,,,0,
4/8/2015,10/1/2017,4,1.70420002937317,,,0,
4/8/2015,11/1/2017,4,1.68519997596741,,,0,
4/8/2015,12/1/2017,4,1.67569994926453,,,0,
4/8/2015,1/1/2018,4,1.68369996547699,,,0,
4/8/2015,2/1/2018,4,1.68669998645782,,,0,
4/8/2015,3/1/2018,4,1.70669996738434,,,0,
4/8/2015,4/1/2018,4,1.88170003890991,,,0,
4/9/2015,5/1/2015,1,50.7900009155273,52.0699996948242,50.5099983215332,449531,
4/9/2015,6/1/2015,1,52.4900016784668,53.6699981689453,52.2299995422363,208283,
4/9/2015,7/1/2015,1,53.6599998474121,54.810001373291,53.3499984741211,89451,
4/9/2015,8/1/2015,1,54.4199981689453,55.5299987792969,54.0900001525879,31842,
4/9/2015,9/1/2015,1,55.060001373291,56.1399993896484,54.6699981689453,40786,
4/9/2015,10/1/2015,1,55.6199989318848,56.4799995422363,55.2000007629395,13818,
4/9/2015,11/1/2015,1,56.1699981689453,56.9900016784668,56.0200004577637,10271,
4/9/2015,12/1/2015,1,56.7200012207031,57.689998626709,56.2299995422363,53921,
4/9/2015,1/1/2016,1,57.189998626709,57.9199981689453,56.8800010681152,6878,
4/9/2015,2/1/2016,1,57.5900001525879,58.3400001525879,57.3600006103516,1889,
4/9/2015,3/1/2016,1,57.9799995422363,58.7900009155274,57.6199989318848,4895,
4/9/2015,4/1/2016,1,58.3699989318848,58.9500007629395,58,1259,
4/9/2015,5/1/2016,1,58.7200012207031,59.3600006103516,,721,
4/9/2015,6/1/2016,1,59.0400009155273,59.6699981689453,58.6100006103516,10141,
4/9/2015,7/1/2016,1,59.2900009155273,59.7999992370606,,508,
4/9/2015,8/1/2016,1,59.5499992370606,60.0499992370605,,409,
4/9/2015,9/1/2016,1,59.8199996948242,60.3300018310547,,579,
4/9/2015,10/1/2016,1,60.0999984741211,60.4700012207031,,160,
4/9/2015,11/1/2016,1,60.3899993896484,60.8400001525879,,239,
4/9/2015,12/1/2016,1,60.6699981689453,61.4300003051758,60.2999992370606,17751,
4/9/2015,1/1/2017,1,60.810001373291,61.2299995422363,,124,
4/9/2015,2/1/2017,1,60.9599990844727,61.3400001525879,,68,
4/9/2015,3/1/2017,1,61.1199989318848,61.6500015258789,,61,
4/9/2015,4/1/2017,1,61.2900009155274,,,0,
4/9/2015,5/1/2017,1,61.4700012207031,,,0,
4/9/2015,6/1/2017,1,61.6800003051758,,,1144,
4/9/2015,7/1/2017,1,61.7799987792969,,,0,
4/9/2015,8/1/2017,1,61.939998626709,,,0,
4/9/2015,9/1/2017,1,62.1100006103516,,,418,
4/9/2015,10/1/2017,1,62.2900009155273,,,7,
4/9/2015,11/1/2017,1,62.4799995422363,,,0,
4/9/2015,12/1/2017,1,62.6699981689453,63.3499984741211,62.3499984741211,4951,
4/9/2015,1/1/2018,1,62.7000007629395,,,0,
4/9/2015,2/1/2018,1,62.7599983215332,,,0,
4/9/2015,3/1/2018,1,62.8400001525879,,,0,
4/9/2015,4/1/2018,1,62.9300003051758,,,0,
4/9/2015,5/1/2018,1,63.0400009155273,,,0,
4/9/2015,6/1/2018,1,63.1800003051758,,,0,
4/9/2015,7/1/2018,1,63.2000007629395,,,0,
4/9/2015,8/1/2018,1,63.2799987792969,,,0,
4/9/2015,9/1/2018,1,63.3800010681152,,,0,
4/9/2015,10/1/2018,1,63.4900016784668,,,0,
4/9/2015,11/1/2018,1,63.5999984741211,,,0,
4/9/2015,12/1/2018,1,63.7299995422363,64.5,63.4000015258789,2171,
4/9/2015,1/1/2019,1,63.75,,,0,
4/9/2015,2/1/2019,1,63.7799987792969,,,0,
4/9/2015,3/1/2019,1,63.810001373291,,,0,
4/9/2015,4/1/2019,1,63.8499984741211,,,0,
4/9/2015,5/1/2019,1,63.8899993896484,,,0,
4/9/2015,6/1/2019,1,63.9500007629395,,,0,
4/9/2015,7/1/2019,1,63.9199981689453,,,0,
4/9/2015,8/1/2019,1,63.9500007629395,,,0,
4/9/2015,9/1/2019,1,64.0199966430664,,,0,
4/9/2015,10/1/2019,1,64.1100006103516,,,0,
4/9/2015,11/1/2019,1,64.2300033569336,,,0,
4/9/2015,12/1/2019,1,64.370002746582,65.1500015258789,64.2900009155273,1051,
4/9/2015,1/1/2020,1,64.379997253418,,,0,
4/9/2015,2/1/2020,1,64.3899993896484,,,0,
4/9/2015,3/1/2020,1,64.4100036621094,,,0,
4/9/2015,4/1/2020,1,64.4499969482422,,,0,
4/9/2015,5/1/2020,1,64.5,,,0,
4/9/2015,6/1/2020,1,64.5699996948242,,,0,
4/9/2015,7/1/2020,1,64.5599975585938,,,0,
4/9/2015,8/1/2020,1,64.5899963378906,,,0,
4/9/2015,9/1/2020,1,64.6399993896484,,,0,
4/9/2015,10/1/2020,1,64.6999969482422,,,0,
4/9/2015,11/1/2020,1,64.7699966430664,,,0,
4/9/2015,12/1/2020,1,64.870002746582,65.6500015258789,65.1999969482422,402,
4/9/2015,6/1/2021,1,65.120002746582,,,0,
4/9/2015,12/1/2021,1,65.370002746582,65.7300033569336,,63,
4/9/2015,6/1/2022,1,65.5299987792969,,,0,
4/9/2015,12/1/2022,1,65.6900024414063,65.6900024414063,,0,
4/9/2015,6/1/2023,1,65.6900024414063,,,0,
4/9/2015,12/1/2023,1,65.6900024414063,,,0,
4/9/2015,5/1/2015,3,1.72679996490479,1.76660001277924,1.70640003681183,55380,
4/9/2015,6/1/2015,3,1.7338000535965,1.77269995212555,1.71539998054504,35642,
4/9/2015,7/1/2015,3,1.74769997596741,1.78550004959106,1.730299949646,16542,
4/9/2015,8/1/2015,3,1.7664999961853,1.80260002613068,1.7496999502182,9979,
4/9/2015,9/1/2015,3,1.78830003738403,1.8231999874115,1.77540004253387,8435,
4/9/2015,10/1/2015,3,1.80900001525879,1.83889997005463,1.79330003261566,3145,
4/9/2015,11/1/2015,3,1.82690000534058,1.85950005054474,1.8206000328064,1940,
4/9/2015,12/1/2015,3,1.84379994869232,1.87650001049042,1.83089995384216,6832,
4/9/2015,1/1/2016,3,1.86020004749298,1.89240002632141,1.85660004615784,254,
4/9/2015,2/1/2016,3,1.86749994754791,1.8992999792099,1.86500000953674,155,
4/9/2015,3/1/2016,3,1.86710000038147,1.89830005168915,1.86459994316101,392,
4/9/2015,4/1/2016,3,1.85889995098114,1.88849997520447,1.86310005187988,420,
4/9/2015,5/1/2016,3,1.8614000082016,1.88979995250702,1.86500000953674,296,
4/9/2015,6/1/2016,3,1.86670005321503,1.89600002765656,1.86979997158051,233,
4/9/2015,7/1/2016,3,1.8782000541687,1.90110003948212,1.88320004940033,63,
4/9/2015,8/1/2016,3,1.89419996738434,1.91540002822876,1.90079998970032,55,
4/9/2015,9/1/2016,3,1.91089999675751,1.93120002746582,1.91740000247955,79,
4/9/2015,10/1/2016,3,1.92630004882813,1.94550001621246,1.93159997463226,56,
4/9/2015,11/1/2016,3,1.93819999694824,1.9592000246048,,22,
4/9/2015,12/1/2016,3,1.95009994506836,1.97720003128052,,16,
4/9/2015,1/1/2017,3,1.96159994602203,1.98049998283386,1.97000002861023,1,
4/9/2015,2/1/2017,3,1.9675999879837,1.9811999797821,1.97800004482269,0,
4/9/2015,3/1/2017,3,1.96809995174408,1.98020005226135,,0,
4/9/2015,4/1/2017,3,1.95959997177124,1.94459998607636,,0,
4/9/2015,5/1/2017,3,1.95959997177124,,,0,
4/9/2015,6/1/2017,3,1.96060001850128,1.94770002365112,,0,
4/9/2015,7/1/2017,3,1.9675999879837,1.95319998264313,,0,
4/9/2015,8/1/2017,3,1.97759997844696,1.96070003509521,,0,
4/9/2015,9/1/2017,3,1.98759996891022,,,0,
4/9/2015,10/1/2017,3,1.9970999956131,1.97520005702972,,0,
4/9/2015,11/1/2017,3,2.00460004806519,,,0,
4/9/2015,12/1/2017,3,2.01110005378723,2.01320004463196,,0,
4/9/2015,1/1/2018,3,2.01609992980957,,,0,
4/9/2015,2/1/2018,3,2.01859998703003,,,0,
4/9/2015,3/1/2018,3,2.01609992980957,,,0,
4/9/2015,4/1/2018,3,2.01060009002686,,,0,
4/9/2015,5/1/2018,3,2.00710010528564,,,0,
4/9/2015,6/1/2018,3,2.00460004806519,,,0,
4/9/2015,7/1/2018,3,2.00510001182556,,,0,
4/9/2015,8/1/2018,3,2.0100998878479,,,0,
4/9/2015,9/1/2018,3,2.01510000228882,,,0,
4/9/2015,10/1/2018,3,2.02010011672974,,,0,
4/9/2015,11/1/2018,3,2.02509999275208,,,0,
4/9/2015,12/1/2018,3,2.02909994125366,,,0,
4/9/2015,1/1/2019,3,2.02810001373291,2.04380011558533,,0,
4/9/2015,5/1/2015,4,1.75919997692108,1.79910004138947,1.73849999904633,70020,
4/9/2015,6/1/2015,4,1.76049995422363,1.7985999584198,1.74090003967285,56658,
4/9/2015,7/1/2015,4,1.75629997253418,1.7930999994278,1.73839998245239,33696,
4/9/2015,8/1/2015,4,1.74440002441406,1.77939999103546,1.7253999710083,19782,
4/9/2015,9/1/2015,4,1.72630000114441,1.75940001010895,1.70729994773865,15191,
4/9/2015,10/1/2015,4,1.59270000457764,1.6246999502182,1.57410001754761,7409,
4/9/2015,11/1/2015,4,1.56679999828339,1.59790003299713,1.55130004882813,4209,
4/9/2015,12/1/2015,4,1.55460000038147,1.58589994907379,1.53859996795654,9061,
4/9/2015,1/1/2016,4,1.56519997119904,1.59420001506805,1.56190001964569,480,
4/9/2015,2/1/2016,4,1.58739995956421,1.61339998245239,,108,
4/9/2015,3/1/2016,4,1.61539995670319,1.6385999917984,1.62189996242523,75,
4/9/2015,4/1/2016,4,1.81340003013611,1.83480000495911,1.81789994239807,133,
4/9/2015,5/1/2016,4,1.82019996643066,1.84140002727509,,351,
4/9/2015,6/1/2016,4,1.81780004501343,1.84029996395111,1.81289994716644,1289,
4/9/2015,7/1/2016,4,1.80820000171661,1.82570004463196,,4,
4/9/2015,8/1/2016,4,1.79419994354248,1.81070005893707,,105,
4/9/2015,9/1/2016,4,1.77520000934601,1.79089999198914,,105,
4/9/2015,10/1/2016,4,1.65520000457764,1.66999995708466,,4,
4/9/2015,11/1/2016,4,1.63619995117188,1.64789998531342,,4,
4/9/2015,12/1/2016,4,1.62870001792908,1.65260004997253,1.63399994373322,557,
4/9/2015,1/1/2017,4,1.63919997215271,1.65160000324249,,0,
4/9/2015,2/1/2017,4,1.65820002555847,,,0,
4/9/2015,3/1/2017,4,1.68019998073578,,,0,
4/9/2015,4/1/2017,4,1.86619997024536,,,0,
4/9/2015,5/1/2017,4,1.86469995975494,,,0,
4/9/2015,6/1/2017,4,1.86119997501373,,,0,
4/9/2015,7/1/2017,4,1.85319995880127,,,0,
4/9/2015,8/1/2017,4,1.84270000457764,,,0,
4/9/2015,9/1/2017,4,1.83019995689392,,,0,
4/9/2015,10/1/2017,4,1.72520005702972,,,0,
4/9/2015,11/1/2017,4,1.70620000362396,,,0,
4/9/2015,12/1/2017,4,1.69669997692108,,,0,
4/9/2015,1/1/2018,4,1.70469999313355,,,0,
4/9/2015,2/1/2018,4,1.70770001411438,,,0,
4/9/2015,3/1/2018,4,1.72769999504089,,,0,
4/9/2015,4/1/2018,4,1.90269994735718,,,0,
4/10/2015,5/1/2015,1,51.6399993896484,51.9300003051758,50.0800018310547,395135,
4/10/2015,6/1/2015,1,53.5099983215332,53.6800003051758,51.7799987792969,184136,
4/10/2015,7/1/2015,1,54.7900009155273,54.8400001525879,52.9799995422363,93346,
4/10/2015,8/1/2015,1,55.5099983215332,55.5499992370605,53.75,37150,
4/10/2015,9/1/2015,1,56.0800018310547,56.1199989318848,54.3899993896484,43745,
4/10/2015,10/1/2015,1,56.5800018310547,56.5999984741211,54.9700012207031,14233,
4/10/2015,11/1/2015,1,57.0900001525879,57.0800018310547,55.4599990844727,9925,
4/10/2015,12/1/2015,1,57.6199989318848,57.6500015258789,56.0499992370606,45265,
4/10/2015,1/1/2016,1,58.0699996948242,58.060001373291,56.5499992370606,5679,
4/10/2015,2/1/2016,1,58.439998626709,58.4199981689453,56.9700012207031,2534,
4/10/2015,3/1/2016,1,58.7900009155274,58.7799987792969,57.3699989318848,5328,
4/10/2015,4/1/2016,1,59.1500015258789,59.060001373291,57.7900009155273,1522,
4/10/2015,5/1/2016,1,59.4799995422363,59.4799995422363,58.1699981689453,515,
4/10/2015,6/1/2016,1,59.7900009155273,59.7999992370606,58.4000015258789,7233,
4/10/2015,7/1/2016,1,60.0299987792969,59.8499984741211,58.8699989318848,452,
4/10/2015,8/1/2016,1,60.2900009155273,60.0800018310547,59.1199989318848,233,
4/10/2015,9/1/2016,1,60.560001373291,60.3400001525879,59.4199981689453,590,
4/10/2015,10/1/2016,1,60.8400001525879,60.4599990844727,59.9000015258789,158,
4/10/2015,11/1/2016,1,61.1300010681152,60.8400001525879,60.0999984741211,193,
4/10/2015,12/1/2016,1,61.4099998474121,61.4300003051758,60,12086,
4/10/2015,1/1/2017,1,61.5400009155273,61.2000007629395,60.5999984741211,55,
4/10/2015,2/1/2017,1,61.6800003051758,61.2900009155274,60.8400001525879,46,
4/10/2015,3/1/2017,1,61.8400001525879,61.5900001525879,60.8300018310547,65,
4/10/2015,4/1/2017,1,62.0099983215332,,,0,
4/10/2015,5/1/2017,1,62.189998626709,,,0,
4/10/2015,6/1/2017,1,62.4000015258789,61.8800010681152,61.8800010681152,280,
4/10/2015,7/1/2017,1,62.4900016784668,,,0,
4/10/2015,8/1/2017,1,62.6399993896484,,,0,
4/10/2015,9/1/2017,1,62.7999992370606,,,0,
4/10/2015,10/1/2017,1,62.9700012207031,,,0,
4/10/2015,11/1/2017,1,63.1500015258789,,,0,
4/10/2015,12/1/2017,1,63.3300018310547,63.25,62,1671,
4/10/2015,1/1/2018,1,63.3499984741211,,,0,
4/10/2015,2/1/2018,1,63.4000015258789,,,0,
4/10/2015,3/1/2018,1,63.4700012207031,,,0,
4/10/2015,4/1/2018,1,63.5499992370606,,,0,
4/10/2015,5/1/2018,1,63.6500015258789,,,0,
4/10/2015,6/1/2018,1,63.7799987792969,,,0,
4/10/2015,7/1/2018,1,63.7900009155274,,,0,
4/10/2015,8/1/2018,1,63.8600006103516,,,0,
4/10/2015,9/1/2018,1,63.9500007629395,,,0,
4/10/2015,10/1/2018,1,64.0500030517578,,,0,
4/10/2015,11/1/2018,1,64.1600036621094,,,0,
4/10/2015,12/1/2018,1,64.2799987792969,64.1999969482422,63.25,478,
4/10/2015,1/1/2019,1,64.2900009155273,,,0,
4/10/2015,2/1/2019,1,64.3099975585938,,,0,
4/10/2015,3/1/2019,1,64.3300018310547,,,0,
4/10/2015,4/1/2019,1,64.3600006103516,,,0,
4/10/2015,5/1/2019,1,64.4000015258789,,,0,
4/10/2015,6/1/2019,1,64.4599990844727,,,0,
4/10/2015,7/1/2019,1,64.4300003051758,,,0,
4/10/2015,8/1/2019,1,64.4499969482422,,,0,
4/10/2015,9/1/2019,1,64.5100021362305,,,0,
4/10/2015,10/1/2019,1,64.5999984741211,,,0,
4/10/2015,11/1/2019,1,64.7099990844727,,,0,
4/10/2015,12/1/2019,1,64.8399963378906,64.8000030517578,63.9300003051758,189,
4/10/2015,1/1/2020,1,64.8499984741211,,,0,
4/10/2015,2/1/2020,1,64.8600006103516,,,0,
4/10/2015,3/1/2020,1,64.879997253418,,,0,
4/10/2015,4/1/2020,1,64.9199981689453,,,0,
4/10/2015,5/1/2020,1,64.9700012207031,,,0,
4/10/2015,6/1/2020,1,65.0400009155274,,,0,
4/10/2015,7/1/2020,1,65.0299987792969,,,0,
4/10/2015,8/1/2020,1,65.0599975585938,,,0,
4/10/2015,9/1/2020,1,65.1100006103516,,,0,
4/10/2015,10/1/2020,1,65.1699981689453,,,0,
4/10/2015,11/1/2020,1,65.2399978637695,,,0,
4/10/2015,12/1/2020,1,65.3399963378906,65.4000015258789,64.5899963378906,7,
4/10/2015,6/1/2021,1,65.5899963378906,,,0,
4/10/2015,12/1/2021,1,65.8399963378906,,,0,
4/10/2015,6/1/2022,1,66,,,0,
4/10/2015,12/1/2022,1,66.1600036621094,,,0,
4/10/2015,6/1/2023,1,66.1600036621094,,,0,
4/10/2015,12/1/2023,1,66.1600036621094,,,0,
4/10/2015,5/1/2015,3,1.76610004901886,1.77590000629425,1.71739995479584,62346,
4/10/2015,6/1/2015,3,1.77100002765656,1.77890002727509,1.72399997711182,48550,
4/10/2015,7/1/2015,3,1.7820999622345,1.78849995136261,1.73839998245239,26763,
4/10/2015,8/1/2015,3,1.79750001430511,1.80169999599457,1.75890004634857,15309,
4/10/2015,9/1/2015,3,1.81729996204376,1.82159996032715,1.77999997138977,14927,
4/10/2015,10/1/2015,3,1.83689999580383,1.84099996089935,1.80069994926453,5037,
4/10/2015,11/1/2015,3,1.853600025177,1.85720002651215,1.82340002059937,2267,
4/10/2015,12/1/2015,3,1.869500041008,1.87430000305176,1.83529996871948,10517,
4/10/2015,1/1/2016,3,1.88540005683899,1.88989996910095,1.85160005092621,677,
4/10/2015,2/1/2016,3,1.89240002632141,1.89520001411438,1.85959994792938,389,
4/10/2015,3/1/2016,3,1.89139997959137,1.89530003070831,1.85950005054474,753,
4/10/2015,4/1/2016,3,1.88289999961853,1.88619995117188,1.85179996490479,455,
4/10/2015,5/1/2016,3,1.88590002059937,1.88800001144409,1.855299949646,295,
4/10/2015,6/1/2016,3,1.8914999961853,1.8934999704361,1.86099994182587,251,
4/10/2015,7/1/2016,3,1.90330004692078,1.90199995040894,1.89699995517731,36,
4/10/2015,8/1/2016,3,1.91919994354248,1.9210000038147,1.9210000038147,18,
4/10/2015,9/1/2016,3,1.93570005893707,1.9293999671936,,19,
4/10/2015,10/1/2016,3,1.95060002803803,1.94309997558594,,18,
4/10/2015,11/1/2016,3,1.96239995956421,1.958899974823,,16,
4/10/2015,12/1/2016,3,1.97420001029968,1.97640001773834,1.94799995422363,52,
4/10/2015,1/1/2017,3,1.98520004749298,1.97909998893738,,0,
4/10/2015,2/1/2017,3,1.99020004272461,1.97319996356964,,0,
4/10/2015,3/1/2017,3,1.98969995975494,1.97070002555847,,0,
4/10/2015,4/1/2017,3,1.98070001602173,,,0,
4/10/2015,5/1/2017,3,1.98020005226135,,,0,
4/10/2015,6/1/2017,3,1.98070001602173,,,0,
4/10/2015,7/1/2017,3,1.98720002174377,,,0,
4/10/2015,8/1/2017,3,1.99619996547699,,,0,
4/10/2015,9/1/2017,3,2.0051999092102,,,0,
4/10/2015,10/1/2017,3,2.01370000839233,,,0,
4/10/2015,11/1/2017,3,2.02069997787476,,,0,
4/10/2015,12/1/2017,3,2.02670001983643,,,0,
4/10/2015,1/1/2018,3,2.03169989585876,,,0,
4/10/2015,2/1/2018,3,2.03419995307922,,,0,
4/10/2015,3/1/2018,3,2.03169989585876,,,0,
4/10/2015,4/1/2018,3,2.02620005607605,,,0,
4/10/2015,5/1/2018,3,2.02270007133484,,,0,
4/10/2015,6/1/2018,3,2.02020001411438,,,0,
4/10/2015,7/1/2018,3,2.02069997787476,,,0,
4/10/2015,8/1/2018,3,2.02570009231567,,,0,
4/10/2015,9/1/2018,3,2.03069996833801,,,0,
4/10/2015,10/1/2018,3,2.03570008277893,,,0,
4/10/2015,11/1/2018,3,2.04069995880127,,,0,
4/10/2015,12/1/2018,3,2.04469990730286,,,0,
4/10/2015,1/1/2019,3,2.0436999797821,2.05139994621277,,0,
4/10/2015,5/1/2015,4,1.80729997158051,1.81700003147125,1.75139999389648,62796,
4/10/2015,6/1/2015,4,1.80690002441406,1.81550002098084,1.75220000743866,41443,
4/10/2015,7/1/2015,4,1.80069994926453,1.80859994888306,1.75220000743866,21862,
4/10/2015,8/1/2015,4,1.78639996051788,1.79069995880127,1.73710000514984,11656,
4/10/2015,9/1/2015,4,1.76559996604919,1.77020001411438,1.7208000421524,10564,
4/10/2015,10/1/2015,4,1.62769997119904,1.63329994678497,1.58459997177124,4560,
4/10/2015,11/1/2015,4,1.60090005397797,1.60339999198914,1.56299996376038,2385,
4/10/2015,12/1/2015,4,1.58860003948212,1.59360003471375,1.54620003700256,6062,
4/10/2015,1/1/2016,4,1.59839999675751,1.60130000114441,1.55620002746582,139,
4/10/2015,2/1/2016,4,1.61909997463226,1.61930000782013,1.58000004291534,41,
4/10/2015,3/1/2016,4,1.64499998092651,1.64760005474091,1.60829997062683,43,
4/10/2015,4/1/2016,4,1.8400000333786,1.84329998493195,1.80770003795624,19,
4/10/2015,5/1/2016,4,1.8458000421524,1.84560000896454,1.81599998474121,30,
4/10/2015,6/1/2016,4,1.8429000377655,1.84449994564056,1.81200003623962,173,
4/10/2015,7/1/2016,4,1.83290004730225,1.82720005512238,,0,
4/10/2015,8/1/2016,4,1.81889998912811,1.81200003623962,,0,
4/10/2015,9/1/2016,4,1.79990005493164,1.79170000553131,,0,
4/10/2015,10/1/2016,4,1.67990005016327,1.66989994049072,,0,
4/10/2015,11/1/2016,4,1.66089999675751,1.64779996871948,,0,
4/10/2015,12/1/2016,4,1.65289998054504,1.65069997310638,1.62399995326996,114,
4/10/2015,1/1/2017,4,1.66340005397797,1.64699995517731,,0,
4/10/2015,2/1/2017,4,1.68239998817444,,,0,
4/10/2015,3/1/2017,4,1.70439994335175,,,0,
4/10/2015,4/1/2017,4,1.89040005207062,,,0,
4/10/2015,5/1/2017,4,1.8889000415802,,,0,
4/10/2015,6/1/2017,4,1.88540005683899,,,0,
4/10/2015,7/1/2017,4,1.87740004062653,,,0,
4/10/2015,8/1/2017,4,1.8668999671936,,,0,
4/10/2015,9/1/2017,4,1.85440003871918,,,0,
4/10/2015,10/1/2017,4,1.74940001964569,,,0,
4/10/2015,11/1/2017,4,1.73039996623993,,,0,
4/10/2015,12/1/2017,4,1.72090005874634,,,0,
4/10/2015,1/1/2018,4,1.72889995574951,,,0,
4/10/2015,2/1/2018,4,1.73189997673035,,,0,
4/10/2015,3/1/2018,4,1.75189995765686,,,0,
4/10/2015,4/1/2018,4,1.92690002918243,,,0,
4/13/2015,5/1/2015,1,51.9099998474121,53.0999984741211,51.4700012207031,375534,
4/13/2015,6/1/2015,1,53.7400016784668,54.8300018310547,53.310001373291,167958,
4/13/2015,7/1/2015,1,54.9900016784668,55.9700012207031,54.5400009155273,87763,
4/13/2015,8/1/2015,1,55.7000007629395,56.5499992370606,55.2400016784668,30082,
4/13/2015,9/1/2015,1,56.2700004577637,57.060001373291,55.7999992370606,26982,
4/13/2015,10/1/2015,1,56.7599983215332,57.5,56.2900009155274,10273,
4/13/2015,11/1/2015,1,57.2700004577637,57.9799995422363,57,8961,
4/13/2015,12/1/2015,1,57.7999992370606,58.5,57.2999992370606,42001,
4/13/2015,1/1/2016,1,58.2400016784668,58.7999992370605,57.7400016784668,6341,
4/13/2015,2/1/2016,1,58.5800018310547,59.0900001525879,58.1599998474121,2346,
4/13/2015,3/1/2016,1,58.9000015258789,59.4599990844727,58.5200004577637,3951,
4/13/2015,4/1/2016,1,59.2400016784668,59.7400016784668,58.8199996948242,1381,
4/13/2015,5/1/2016,1,59.560001373291,60.0200004577637,59.1599998474121,757,
4/13/2015,6/1/2016,1,59.8600006103516,60.4199981689453,59.3699989318848,5443,
4/13/2015,7/1/2016,1,60.0800018310547,60.3899993896484,59.7999992370606,429,
4/13/2015,8/1/2016,1,60.3300018310547,60.6100006103516,60.0400009155274,404,
4/13/2015,9/1/2016,1,60.5900001525879,60.8400001525879,60.3300018310547,782,
4/13/2015,10/1/2016,1,60.8699989318848,60.9099998474121,60.7999992370606,372,
4/13/2015,11/1/2016,1,61.1599998474121,61.2799987792969,61,193,
4/13/2015,12/1/2016,1,61.4300003051758,61.9500007629395,60.9500007629395,11587,
4/13/2015,1/1/2017,1,61.560001373291,61.5900001525879,61.5299987792969,235,
4/13/2015,2/1/2017,1,61.689998626709,,,42,
4/13/2015,3/1/2017,1,61.8400001525879,62.0200004577637,61.689998626709,367,
4/13/2015,4/1/2017,1,61.9799995422363,,,1,
4/13/2015,5/1/2017,1,62.1399993896484,62.7000007629395,,30,
4/13/2015,6/1/2017,1,62.3199996948242,62.7799987792969,62.0200004577637,922,
4/13/2015,7/1/2017,1,62.3899993896484,,,0,
4/13/2015,8/1/2017,1,62.5099983215332,,,0,
4/13/2015,9/1/2017,1,62.6500015258789,,,0,
4/13/2015,10/1/2017,1,62.7999992370606,,,0,
4/13/2015,11/1/2017,1,62.9500007629395,,,0,
4/13/2015,12/1/2017,1,63.1100006103516,63.689998626709,62.8699989318848,2783,
4/13/2015,1/1/2018,1,63.1199989318848,,,0,
4/13/2015,2/1/2018,1,63.1599998474121,,,0,
4/13/2015,3/1/2018,1,63.2200012207031,,,0,
4/13/2015,4/1/2018,1,63.2900009155273,,,0,
4/13/2015,5/1/2018,1,63.3800010681152,,,0,
4/13/2015,6/1/2018,1,63.5,,,6,
4/13/2015,7/1/2018,1,63.5099983215332,,,0,
4/13/2015,8/1/2018,1,63.5699996948242,,,0,
4/13/2015,9/1/2018,1,63.6599998474121,,,0,
4/13/2015,10/1/2018,1,63.7599983215332,,,0,
4/13/2015,11/1/2018,1,63.8699989318848,,,0,
4/13/2015,12/1/2018,1,63.9900016784668,64.75,63.7999992370605,447,
4/13/2015,1/1/2019,1,64,,,0,
4/13/2015,2/1/2019,1,64.0100021362305,,,0,
4/13/2015,3/1/2019,1,64.0299987792969,,,0,
4/13/2015,4/1/2019,1,64.0500030517578,,,0,
4/13/2015,5/1/2019,1,64.0899963378906,,,0,
4/13/2015,6/1/2019,1,64.1500015258789,,,0,
4/13/2015,7/1/2019,1,64.120002746582,,,0,
4/13/2015,8/1/2019,1,64.1399993896484,,,0,
4/13/2015,9/1/2019,1,64.1999969482422,,,0,
4/13/2015,10/1/2019,1,64.2799987792969,,,0,
4/13/2015,11/1/2019,1,64.379997253418,,,0,
4/13/2015,12/1/2019,1,64.5100021362305,65.0500030517578,64.4000015258789,122,
4/13/2015,1/1/2020,1,64.5199966430664,,,0,
4/13/2015,2/1/2020,1,64.5299987792969,,,0,
4/13/2015,3/1/2020,1,64.5500030517578,,,0,
4/13/2015,4/1/2020,1,64.5899963378906,,,0,
4/13/2015,5/1/2020,1,64.6399993896484,,,0,
4/13/2015,6/1/2020,1,64.7099990844727,,,0,
4/13/2015,7/1/2020,1,64.6999969482422,,,0,
4/13/2015,8/1/2020,1,64.7300033569336,,,0,
4/13/2015,9/1/2020,1,64.7799987792969,,,0,
4/13/2015,10/1/2020,1,64.8399963378906,,,0,
4/13/2015,11/1/2020,1,64.9100036621094,,,0,
4/13/2015,12/1/2020,1,65.0100021362305,65.4000015258789,65,1,
4/13/2015,6/1/2021,1,65.2600021362305,,,0,
4/13/2015,12/1/2021,1,65.5100021362305,,,1,
4/13/2015,6/1/2022,1,65.6699981689453,,,0,
4/13/2015,12/1/2022,1,65.8300018310547,,,0,
4/13/2015,6/1/2023,1,65.8300018310547,,,0,
4/13/2015,12/1/2023,1,65.8300018310547,,,0,
4/13/2015,5/1/2015,3,1.7833000421524,1.81470000743866,1.76540005207062,76925,
4/13/2015,6/1/2015,3,1.78480005264282,1.817999958992,1.77129995822907,63051,
4/13/2015,7/1/2015,3,1.7940000295639,1.82720005512238,1.78110003471375,27432,
4/13/2015,8/1/2015,3,1.80659997463226,1.83200001716614,1.79419994354248,14248,
4/13/2015,9/1/2015,3,1.82389998435974,1.85780000686646,1.81120002269745,12499,
4/13/2015,10/1/2015,3,1.84189999103546,1.87720000743866,1.83120000362396,6852,
4/13/2015,11/1/2015,3,1.85759997367859,1.88100004196167,1.85000002384186,3389,
4/13/2015,12/1/2015,3,1.87259995937347,1.9083000421524,1.86210000514984,7998,
4/13/2015,1/1/2016,3,1.88800001144409,1.91799998283386,1.87880003452301,1030,
4/13/2015,2/1/2016,3,1.89479994773865,1.92579996585846,1.88590002059937,784,
4/13/2015,3/1/2016,3,1.89419996738434,1.9242000579834,1.88499999046326,880,
4/13/2015,4/1/2016,3,1.8856999874115,1.91480004787445,1.87619996070862,332,
4/13/2015,5/1/2016,3,1.88820004463196,1.91740000247955,1.87849998474121,157,
4/13/2015,6/1/2016,3,1.89260005950928,1.92229998111725,1.88339996337891,1013,
4/13/2015,7/1/2016,3,1.90349996089935,1.92009997367859,1.90059995651245,50,
4/13/2015,8/1/2016,3,1.91890001296997,1.93330001831055,1.91840004920959,34,
4/13/2015,9/1/2016,3,1.93509995937347,1.95000004768372,1.92789995670319,45,
4/13/2015,10/1/2016,3,1.94959998130798,1.96300005912781,1.94920003414154,51,
4/13/2015,11/1/2016,3,1.96109998226166,1.97979998588562,1.95710003376007,47,
4/13/2015,12/1/2016,3,1.97269999980927,1.99489998817444,1.96389997005463,46,
4/13/2015,1/1/2017,3,1.98370003700256,1.9970999956131,1.98290002346039,0,
4/13/2015,2/1/2017,3,1.98870003223419,1.99059998989105,,0,
4/13/2015,3/1/2017,3,1.98819994926453,,,0,
4/13/2015,4/1/2017,3,1.97920000553131,,,0,
4/13/2015,5/1/2017,3,1.97870004177094,,,0,
4/13/2015,6/1/2017,3,1.97920000553131,,,0,
4/13/2015,7/1/2017,3,1.98570001125336,,,0,
4/13/2015,8/1/2017,3,1.99469995498657,,,0,
4/13/2015,9/1/2017,3,2.00370001792908,,,0,
4/13/2015,10/1/2017,3,2.01220011711121,,,0,
4/13/2015,11/1/2017,3,2.01920008659363,,,0,
4/13/2015,12/1/2017,3,2.02519989013672,,2.02259993553162,0,
4/13/2015,1/1/2018,3,2.03020000457764,,,0,
4/13/2015,2/1/2018,3,2.0327000617981,,,0,
4/13/2015,3/1/2018,3,2.03020000457764,,,0,
4/13/2015,4/1/2018,3,2.02469992637634,,,0,
4/13/2015,5/1/2018,3,2.02119994163513,,,0,
4/13/2015,6/1/2018,3,2.01869988441467,,,0,
4/13/2015,7/1/2018,3,2.01920008659363,,,0,
4/13/2015,8/1/2018,3,2.02419996261597,,,0,
4/13/2015,9/1/2018,3,2.02920007705688,,,0,
4/13/2015,10/1/2018,3,2.03419995307922,,,0,
4/13/2015,11/1/2018,3,2.03920006752014,,,0,
4/13/2015,12/1/2018,3,2.04320001602173,,,0,
4/13/2015,1/1/2019,3,2.04220008850098,2.06060004234314,,0,
4/13/2015,5/1/2015,4,1.80460000038147,1.84179997444153,1.79460000991821,60816,
4/13/2015,6/1/2015,4,1.80750000476837,1.84140002727509,1.79589998722076,47103,
4/13/2015,7/1/2015,4,1.80200004577637,1.83410000801086,1.79030001163483,25730,
4/13/2015,8/1/2015,4,1.78799998760223,1.81620001792908,1.77590000629425,13023,
4/13/2015,9/1/2015,4,1.76760005950928,1.79359996318817,1.75380003452301,10761,
4/13/2015,10/1/2015,4,1.63170003890991,1.65859997272491,1.61530005931854,4519,
4/13/2015,11/1/2015,4,1.60479998588562,1.62539994716644,1.58870005607605,2687,
4/13/2015,12/1/2015,4,1.59220004081726,1.62230002880096,1.57570004463196,5402,
4/13/2015,1/1/2016,4,1.60199999809265,1.62849998474121,1.58819997310638,102,
4/13/2015,2/1/2016,4,1.62259995937347,1.64409995079041,1.6085000038147,34,
4/13/2015,3/1/2016,4,1.64869999885559,1.66879999637604,1.63520002365112,35,
4/13/2015,4/1/2016,4,1.84210002422333,1.86370003223419,1.82949995994568,5,
4/13/2015,5/1/2016,4,1.84809994697571,1.86749994754791,1.83480000495911,2,
4/13/2015,6/1/2016,4,1.84510004520416,1.86800003051758,1.83039999008179,368,
4/13/2015,7/1/2016,4,1.83510005474091,1.84350001811981,1.82700002193451,3,
4/13/2015,8/1/2016,4,1.82109999656677,1.83630001544952,1.81389999389648,2,
4/13/2015,9/1/2016,4,1.80260002613068,1.80540001392365,1.79690003395081,0,
4/13/2015,10/1/2016,4,1.68359994888306,1.68379998207092,1.67820000648499,0,
4/13/2015,11/1/2016,4,1.66509997844696,,,0,
4/13/2015,12/1/2016,4,1.6570999622345,1.67019999027252,1.64359998703003,184,
4/13/2015,1/1/2017,4,1.66760003566742,,,0,
4/13/2015,2/1/2017,4,1.68659996986389,,,0,
4/13/2015,3/1/2017,4,1.70860004425049,,,0,
4/13/2015,4/1/2017,4,1.89460003376007,,,0,
4/13/2015,5/1/2017,4,1.89310002326965,,,0,
4/13/2015,6/1/2017,4,1.88960003852844,,,0,
4/13/2015,7/1/2017,4,1.88160002231598,,,0,
4/13/2015,8/1/2017,4,1.87109994888306,,,0,
4/13/2015,9/1/2017,4,1.85860002040863,,,0,
4/13/2015,10/1/2017,4,1.75360000133514,,,0,
4/13/2015,11/1/2017,4,1.73459994792938,,,0,
4/13/2015,12/1/2017,4,1.72510004043579,,,0,
4/13/2015,1/1/2018,4,1.73310005664825,,,0,
4/13/2015,2/1/2018,4,1.7360999584198,,,0,
4/13/2015,3/1/2018,4,1.7561000585556,,,0,
4/13/2015,4/1/2018,4,1.93110001087189,,,0,
4/14/2015,5/1/2015,1,53.2900009155273,53.7900009155274,51.8300018310547,430276,
4/14/2015,6/1/2015,1,54.8699989318848,55.3499984741211,53.6699981689453,226502,
4/14/2015,7/1/2015,1,56.0400009155273,56.4599990844727,54.9500007629395,100912,
4/14/2015,8/1/2015,1,56.6800003051758,57.0999984741211,55.6800003051758,39579,
4/14/2015,9/1/2015,1,57.1699981689453,57.5699996948242,56.2299995422363,43408,
4/14/2015,10/1/2015,1,57.5999984741211,58.0400009155273,56.8899993896484,17969,
4/14/2015,11/1/2015,1,58.060001373291,58.4000015258789,57.5999984741211,12988,
4/14/2015,12/1/2015,1,58.5499992370606,58.9500007629395,57.7999992370606,53150,
4/14/2015,1/1/2016,1,58.9500007629395,59.3300018310547,58.6100006103516,7790,
4/14/2015,2/1/2016,1,59.25,59.5400009155273,58.8899993896484,2891,
4/14/2015,3/1/2016,1,59.5200004577637,59.8499984741211,59.1599998474121,5869,
4/14/2015,4/1/2016,1,59.8199996948242,60.1500015258789,59.4700012207031,2200,
4/14/2015,5/1/2016,1,60.1100006103516,60.4000015258789,59.8600006103516,1751,
4/14/2015,6/1/2016,1,60.3800010681152,60.7099990844727,59.9900016784668,9496,
4/14/2015,7/1/2016,1,60.5800018310547,60.7200012207031,,859,
4/14/2015,8/1/2016,1,60.810001373291,60.9300003051758,60.7099990844727,504,
4/14/2015,9/1/2016,1,61.0499992370606,61.1599998474121,61,2645,
4/14/2015,10/1/2016,1,61.310001373291,61.2400016784668,,753,
4/14/2015,11/1/2016,1,61.5900001525879,61.6100006103516,,1361,
4/14/2015,12/1/2016,1,61.8600006103516,62.2299995422363,61.4599990844727,17647,
4/14/2015,1/1/2017,1,61.9799995422363,61.9099998474121,,420,
4/14/2015,2/1/2017,1,62.0900001525879,61.9700012207031,,99,
4/14/2015,3/1/2017,1,62.2200012207031,62.310001373291,,2072,
4/14/2015,4/1/2017,1,62.3400001525879,,,0,
4/14/2015,5/1/2017,1,62.4799995422363,,,504,
4/14/2015,6/1/2017,1,62.6500015258789,62.9199981689453,62.6199989318848,1810,
4/14/2015,7/1/2017,1,62.7099990844727,,,500,
4/14/2015,8/1/2017,1,62.8199996948242,,,0,
4/14/2015,9/1/2017,1,62.9500007629395,,,1500,
4/14/2015,10/1/2017,1,63.0900001525879,,,0,
4/14/2015,11/1/2017,1,63.2299995422363,,,0,
4/14/2015,12/1/2017,1,63.3800010681152,63.7000007629395,62.9700012207031,4781,
4/14/2015,1/1/2018,1,63.3800010681152,,,0,
4/14/2015,2/1/2018,1,63.4099998474121,,,0,
4/14/2015,3/1/2018,1,63.4599990844727,,,0,
4/14/2015,4/1/2018,1,63.5200004577637,,,0,
4/14/2015,5/1/2018,1,63.6100006103516,,,0,
4/14/2015,6/1/2018,1,63.7200012207031,,,7,
4/14/2015,7/1/2018,1,63.7299995422363,,,0,
4/14/2015,8/1/2018,1,63.7900009155274,,,0,
4/14/2015,9/1/2018,1,63.8699989318848,,,0,
4/14/2015,10/1/2018,1,63.9700012207031,,,0,
4/14/2015,11/1/2018,1,64.0699996948242,,,0,
4/14/2015,12/1/2018,1,64.1900024414062,64.5,63.7999992370605,644,
4/14/2015,1/1/2019,1,64.1900024414062,,,0,
4/14/2015,2/1/2019,1,64.1999969482422,,,0,
4/14/2015,3/1/2019,1,64.2099990844727,,,0,
4/14/2015,4/1/2019,1,64.2300033569336,,,0,
4/14/2015,5/1/2019,1,64.2699966430664,,,0,
4/14/2015,6/1/2019,1,64.3199996948242,,,0,
4/14/2015,7/1/2019,1,64.2799987792969,,,0,
4/14/2015,8/1/2019,1,64.3000030517578,,,0,
4/14/2015,9/1/2019,1,64.3499984741211,,,0,
4/14/2015,10/1/2019,1,64.4300003051758,,,0,
4/14/2015,11/1/2019,1,64.5299987792969,,,0,
4/14/2015,12/1/2019,1,64.6500015258789,65.0800018310547,64.3000030517578,336,
4/14/2015,1/1/2020,1,64.6600036621094,,,0,
4/14/2015,2/1/2020,1,64.6699981689453,,,0,
4/14/2015,3/1/2020,1,64.6900024414063,,,0,
4/14/2015,4/1/2020,1,64.7300033569336,,,0,
4/14/2015,5/1/2020,1,64.7799987792969,,,0,
4/14/2015,6/1/2020,1,64.8499984741211,,,0,
4/14/2015,7/1/2020,1,64.8399963378906,,,0,
4/14/2015,8/1/2020,1,64.870002746582,,,0,
4/14/2015,9/1/2020,1,64.9199981689453,,,0,
4/14/2015,10/1/2020,1,64.9800033569336,,,0,
4/14/2015,11/1/2020,1,65.0500030517578,,,0,
4/14/2015,12/1/2020,1,65.1500015258789,65.3000030517578,64.8499984741211,157,
4/14/2015,6/1/2021,1,65.4000015258789,,,0,
4/14/2015,12/1/2021,1,65.6500015258789,,,3,
4/14/2015,6/1/2022,1,65.8099975585938,,,0,
4/14/2015,12/1/2022,1,65.9700012207031,,,0,
4/14/2015,6/1/2023,1,65.9700012207031,,,0,
4/14/2015,12/1/2023,1,65.9700012207031,,,0,
4/14/2015,5/1/2015,3,1.80169999599457,1.82200002670288,1.78349995613098,70748,
4/14/2015,6/1/2015,3,1.80449998378754,1.82309997081757,1.78509998321533,57801,
4/14/2015,7/1/2015,3,1.81439995765686,1.8313000202179,1.79550004005432,26055,
4/14/2015,8/1/2015,3,1.82770001888275,1.84479999542236,1.8092999458313,12069,
4/14/2015,9/1/2015,3,1.8458000421524,1.86080002784729,1.82819998264313,10562,
4/14/2015,10/1/2015,3,1.86360001564026,1.87890005111694,1.84529995918274,6998,
4/14/2015,11/1/2015,3,1.87849998474121,1.8918000459671,1.86559998989105,4273,
4/14/2015,12/1/2015,3,1.89250004291534,1.90670001506805,1.87769997119904,8401,
4/14/2015,1/1/2016,3,1.9070999622345,1.92019999027252,1.9021999835968,1146,
4/14/2015,2/1/2016,3,1.91359996795654,1.92669999599457,1.91009998321533,443,
4/14/2015,3/1/2016,3,1.91270005702972,1.92690002918243,1.90960001945496,474,
4/14/2015,4/1/2016,3,1.9041999578476,1.91760003566742,1.89900004863739,284,
4/14/2015,5/1/2016,3,1.90620005130768,1.91960000991821,1.90380001068115,277,
4/14/2015,6/1/2016,3,1.91079998016357,1.92509996891022,1.90349996089935,297,
4/14/2015,7/1/2016,3,1.92170000076294,1.92960000038147,,136,
4/14/2015,8/1/2016,3,1.93680000305176,1.94270002841949,,57,
4/14/2015,9/1/2016,3,1.95270001888275,1.96249997615814,1.96249997615814,113,
4/14/2015,10/1/2016,3,1.96689999103546,1.97800004482269,1.97800004482269,97,
4/14/2015,11/1/2016,3,1.97839999198914,1.98800003528595,1.98800003528595,43,
4/14/2015,12/1/2016,3,1.99000000953674,2.00230002403259,1.98950004577637,114,
4/14/2015,1/1/2017,3,2.00099992752075,2.01399993896484,2.01399993896484,1,
4/14/2015,2/1/2017,3,2.00600004196167,2.01999998092651,2.01999998092651,0,
4/14/2015,3/1/2017,3,2.00550007820129,2.02250003814697,2.02250003814697,0,
4/14/2015,4/1/2017,3,1.99650001525879,,,0,
4/14/2015,5/1/2017,3,1.99600005149841,,,0,
4/14/2015,6/1/2017,3,1.99650001525879,,,0,
4/14/2015,7/1/2017,3,2.00300002098083,,,0,
4/14/2015,8/1/2017,3,2.01200008392334,,,0,
4/14/2015,9/1/2017,3,2.02099990844727,,,0,
4/14/2015,10/1/2017,3,2.02950000762939,,,0,
4/14/2015,11/1/2017,3,2.03649997711182,,,0,
4/14/2015,12/1/2017,3,2.04250001907349,,,0,
4/14/2015,1/1/2018,3,2.04749989509583,,,0,
4/14/2015,2/1/2018,3,2.04999995231628,,,0,
4/14/2015,3/1/2018,3,2.04749989509583,,,0,
4/14/2015,4/1/2018,3,2.04200005531311,,,0,
4/14/2015,5/1/2018,3,2.0385000705719,,,0,
4/14/2015,6/1/2018,3,2.03600001335144,,,0,
4/14/2015,7/1/2018,3,2.03649997711182,,,0,
4/14/2015,8/1/2018,3,2.04150009155273,,,0,
4/14/2015,9/1/2018,3,2.04649996757507,,,0,
4/14/2015,10/1/2018,3,2.05150008201599,,,0,
4/14/2015,11/1/2018,3,2.05649995803833,,,0,
4/14/2015,12/1/2018,3,2.06049990653992,,,0,
4/14/2015,1/1/2019,3,2.05949997901916,2.06299996376038,,0,
4/14/2015,5/1/2015,4,1.83599996566772,1.85839998722076,1.80359995365143,65685,
4/14/2015,6/1/2015,4,1.83829998970032,1.85839998722076,1.80710005760193,47554,
4/14/2015,7/1/2015,4,1.83120000362396,1.84930002689362,1.80309998989105,25061,
4/14/2015,8/1/2015,4,1.81500005722046,1.83080005645752,1.79379999637604,11875,
4/14/2015,9/1/2015,4,1.79289996623993,1.8066999912262,1.77049994468689,9540,
4/14/2015,10/1/2015,4,1.65310001373291,1.66149997711182,1.63390004634857,4880,
4/14/2015,11/1/2015,4,1.625,1.63639998435974,1.60689997673035,2926,
4/14/2015,12/1/2015,4,1.61179995536804,1.62430000305176,1.59309995174408,5209,
4/14/2015,1/1/2016,4,1.6201000213623,1.63139998912811,1.60899996757507,401,
4/14/2015,2/1/2016,4,1.63900005817413,1.65059995651245,1.64030003547668,276,
4/14/2015,3/1/2016,4,1.66330003738403,1.67429995536804,1.65980005264282,204,
4/14/2015,4/1/2016,4,1.85629999637604,1.86839997768402,1.8581999540329,95,
4/14/2015,5/1/2016,4,1.86210000514984,1.87249994277954,1.86319994926453,76,
4/14/2015,6/1/2016,4,1.8588000535965,1.8688999414444,1.85689997673035,257,
4/14/2015,7/1/2016,4,1.84879994392395,1.85839998722076,1.85839998722076,57,
4/14/2015,8/1/2016,4,1.83430004119873,1.84599995613098,1.84599995613098,41,
4/14/2015,9/1/2016,4,1.81599998474121,1.83290004730225,1.83290004730225,35,
4/14/2015,10/1/2016,4,1.69649994373322,1.71389997005463,1.71389997005463,36,
4/14/2015,11/1/2016,4,1.67820000648499,1.70439994335175,1.70439994335175,39,
4/14/2015,12/1/2016,4,1.67040002346039,1.68050003051758,1.66750001907349,223,
4/14/2015,1/1/2017,4,1.68089997768402,1.69659996032715,1.69659996032715,14,
4/14/2015,2/1/2017,4,1.69990003108978,1.69120001792908,,0,
4/14/2015,3/1/2017,4,1.72189998626709,,,0,
4/14/2015,4/1/2017,4,1.90789997577667,,,0,
4/14/2015,5/1/2017,4,1.90639996528626,,,0,
4/14/2015,6/1/2017,4,1.90289998054504,,,0,
4/14/2015,7/1/2017,4,1.89489996433258,,,0,
4/14/2015,8/1/2017,4,1.88440001010895,,,0,
4/14/2015,9/1/2017,4,1.87189996242523,,,0,
4/14/2015,10/1/2017,4,1.76689994335175,,,0,
4/14/2015,11/1/2017,4,1.74790000915527,,,0,
4/14/2015,12/1/2017,4,1.73839998245239,,,0,
4/14/2015,1/1/2018,4,1.74639999866486,,,0,
4/14/2015,2/1/2018,4,1.74940001964569,,,0,
4/14/2015,3/1/2018,4,1.7694000005722,,,0,
4/14/2015,4/1/2018,4,1.94439995288849,,,0,
4/15/2015,5/1/2015,1,56.3899993896484,56.689998626709,53.3899993896484,508793,
4/15/2015,6/1/2015,1,57.689998626709,57.9199981689453,54.8800010681152,333553,
4/15/2015,7/1/2015,1,58.7299995422363,58.9000015258789,56,136426,
4/15/2015,8/1/2015,1,59.2999992370605,59.4099998474121,56.6500015258789,57748,
4/15/2015,9/1/2015,1,59.7200012207031,59.8300018310547,57.1100006103516,75171,
4/15/2015,10/1/2015,1,60.0900001525879,60.2000007629395,57.5800018310547,29512,
4/15/2015,11/1/2015,1,60.4900016784668,60.5499992370605,58.1300010681152,17101,
4/15/2015,12/1/2015,1,60.9000015258789,61,58.3800010681152,105496,
4/15/2015,1/1/2016,1,61.2099990844727,61.189998626709,58.7700004577637,12128,
4/15/2015,2/1/2016,1,61.4199981689453,61.4500007629395,59.060001373291,5266,
4/15/2015,3/1/2016,1,61.6199989318848,61.6800003051758,59.3199996948242,12032,
4/15/2015,4/1/2016,1,61.8400001525879,61.7799987792969,59.6399993896484,2421,
4/15/2015,5/1/2016,1,62.0699996948242,62.0699996948242,59.9700012207031,2039,
4/15/2015,6/1/2016,1,62.310001373291,62.3400001525879,60.1500015258789,22424,
4/15/2015,7/1/2016,1,62.4799995422363,62.2999992370606,61.6599998474121,790,
4/15/2015,8/1/2016,1,62.6800003051758,62.5099983215332,61.9000015258789,571,
4/15/2015,9/1/2016,1,62.8899993896484,62.7299995422363,62,1591,
4/15/2015,10/1/2016,1,63.1199989318848,62.8199996948242,,650,
4/15/2015,11/1/2016,1,63.3800010681152,63.1699981689453,,576,
4/15/2015,12/1/2016,1,63.6300010681152,63.6300010681152,61.5699996948242,33113,
4/15/2015,1/1/2017,1,63.7400016784668,63.4599990844727,,123,
4/15/2015,2/1/2017,1,63.8499984741211,63.5099983215332,,38,
4/15/2015,3/1/2017,1,63.9700012207031,63.7900009155274,,41,
4/15/2015,4/1/2017,1,64.0800018310547,,,9,
4/15/2015,5/1/2017,1,64.1999969482422,,,10,
4/15/2015,6/1/2017,1,64.3499984741211,64.1600036621094,63.0499992370605,1047,
4/15/2015,7/1/2017,1,64.3899993896484,,,0,
4/15/2015,8/1/2017,1,64.4800033569336,,,0,
4/15/2015,9/1/2017,1,64.5999984741211,,,14,
4/15/2015,10/1/2017,1,64.7200012207031,,,0,
4/15/2015,11/1/2017,1,64.8499984741211,,,0,
4/15/2015,12/1/2017,1,64.9899978637695,65.0100021362305,63.0999984741211,7458,
4/15/2015,1/1/2018,1,64.9700012207031,,,0,
4/15/2015,2/1/2018,1,64.9800033569336,,,0,
4/15/2015,3/1/2018,1,65.0199966430664,,,0,
4/15/2015,4/1/2018,1,65.0699996948242,,,0,
4/15/2015,5/1/2018,1,65.1399993896484,,,0,
4/15/2015,6/1/2018,1,65.2399978637695,,,5,
4/15/2015,7/1/2018,1,65.2300033569336,,,0,
4/15/2015,8/1/2018,1,65.2799987792969,,,0,
4/15/2015,9/1/2018,1,65.3499984741211,,,0,
4/15/2015,10/1/2018,1,65.4300003051758,,,0,
4/15/2015,11/1/2018,1,65.5199966430664,,,0,
4/15/2015,12/1/2018,1,65.629997253418,65.6500015258789,64,1255,
4/15/2015,1/1/2019,1,65.620002746582,,,0,
4/15/2015,2/1/2019,1,65.620002746582,,,0,
4/15/2015,3/1/2019,1,65.629997253418,,,0,
4/15/2015,4/1/2019,1,65.6399993896484,,,0,
4/15/2015,5/1/2019,1,65.6699981689453,,,0,
4/15/2015,6/1/2019,1,65.7200012207031,,,0,
4/15/2015,7/1/2019,1,65.6699981689453,,,0,
4/15/2015,8/1/2019,1,65.6900024414063,,,0,
4/15/2015,9/1/2019,1,65.7300033569336,,,0,
4/15/2015,10/1/2019,1,65.8099975585938,,,0,
4/15/2015,11/1/2019,1,65.9000015258789,,,0,
4/15/2015,12/1/2019,1,66.0100021362305,65.9899978637695,64.5199966430664,334,
4/15/2015,1/1/2020,1,66,,,0,
4/15/2015,2/1/2020,1,66,,,0,
4/15/2015,3/1/2020,1,66.0100021362305,,,0,
4/15/2015,4/1/2020,1,66.0299987792969,,,0,
4/15/2015,5/1/2020,1,66.0699996948242,,,0,
4/15/2015,6/1/2020,1,66.129997253418,,,0,
4/15/2015,7/1/2020,1,66.0999984741211,,,0,
4/15/2015,8/1/2020,1,66.120002746582,,,0,
4/15/2015,9/1/2020,1,66.1600036621094,,,0,
4/15/2015,10/1/2020,1,66.1999969482422,,,0,
4/15/2015,11/1/2020,1,66.2600021362305,,,0,
4/15/2015,12/1/2020,1,66.3499984741211,66.3499984741211,64.9000015258789,344,
4/15/2015,6/1/2021,1,66.5,,,0,
4/15/2015,12/1/2021,1,66.6399993896484,65.9300003051758,,26,
4/15/2015,6/1/2022,1,66.7399978637695,,,0,
4/15/2015,12/1/2022,1,66.8399963378906,,,0,
4/15/2015,6/1/2023,1,66.8399963378906,,,0,
4/15/2015,12/1/2023,1,66.8399963378906,,,0,
4/15/2015,5/1/2015,3,1.88880002498627,1.89209997653961,1.80900001525879,53793,
4/15/2015,6/1/2015,3,1.89160001277924,1.89479994773865,1.81009995937347,46316,
4/15/2015,7/1/2015,3,1.90110003948212,1.90390002727509,1.82200002670288,16658,
4/15/2015,8/1/2015,3,1.91380000114441,1.91659998893738,1.83700001239777,8538,
4/15/2015,9/1/2015,3,1.93110001087189,1.9342999458313,1.8588000535965,7765,
4/15/2015,10/1/2015,3,1.94809997081757,1.94920003414154,1.87039995193481,4859,
4/15/2015,11/1/2015,3,1.96220004558563,1.96480000019074,1.89199995994568,3653,
4/15/2015,12/1/2015,3,1.97510004043579,1.97850000858307,1.90199995040894,10256,
4/15/2015,1/1/2016,3,1.98860001564026,1.98790001869202,1.91890001296997,935,
4/15/2015,2/1/2016,3,1.9938999414444,1.99090003967285,1.94340002536774,483,
4/15/2015,3/1/2016,3,1.99150002002716,1.99030005931854,1.92830002307892,535,
4/15/2015,4/1/2016,3,1.98140001296997,1.98129999637604,1.96309995651245,471,
4/15/2015,5/1/2016,3,1.98230004310608,1.98329997062683,1.95910000801086,223,
4/15/2015,6/1/2016,3,1.98619997501373,1.99020004272461,1.92200005054474,800,
4/15/2015,7/1/2016,3,1.99609994888306,1.99140000343323,1.97060000896454,84,
4/15/2015,8/1/2016,3,2.00970005989075,2.00379991531372,1.98300004005432,66,
4/15/2015,9/1/2016,3,2.02390003204346,2.01810002326965,1.9970999956131,141,
4/15/2015,10/1/2016,3,2.03690004348755,2.0304000377655,2.0090000629425,189,
4/15/2015,11/1/2016,3,2.04739999771118,2.04390001296997,2.02300000190735,124,
4/15/2015,12/1/2016,3,2.05809998512268,2.06279993057251,1.99749994277954,484,
4/15/2015,1/1/2017,3,2.06859993934631,2.06159996986389,,4,
4/15/2015,2/1/2017,3,2.07360005378723,2.06229996681213,,0,
4/15/2015,3/1/2017,3,2.07310009002686,2.0550000667572,,0,
4/15/2015,4/1/2017,3,2.06410002708435,2.01939988136291,,0,
4/15/2015,5/1/2017,3,2.06360006332397,,,0,
4/15/2015,6/1/2017,3,2.06410002708435,2.04999995231628,2.04999995231628,1,
4/15/2015,7/1/2017,3,2.0706000328064,,,0,
4/15/2015,8/1/2017,3,2.0796000957489,,,0,
4/15/2015,9/1/2017,3,2.08859992027283,,,0,
4/15/2015,10/1/2017,3,2.09710001945496,,,0,
4/15/2015,11/1/2017,3,2.10409998893738,,,0,
4/15/2015,12/1/2017,3,2.11010003089905,2.04809999465942,,0,
4/15/2015,1/1/2018,3,2.11509990692139,,,0,
4/15/2015,2/1/2018,3,2.11759996414185,,,0,
4/15/2015,3/1/2018,3,2.11509990692139,,,0,
4/15/2015,4/1/2018,3,2.10960006713867,,,0,
4/15/2015,5/1/2018,3,2.10610008239746,,,0,
4/15/2015,6/1/2018,3,2.103600025177,,,0,
4/15/2015,7/1/2018,3,2.10409998893738,,,0,
4/15/2015,8/1/2018,3,2.1091001033783,,,0,
4/15/2015,9/1/2018,3,2.11409997940063,,,0,
4/15/2015,10/1/2018,3,2.11910009384155,,,0,
4/15/2015,11/1/2018,3,2.12409996986389,,,0,
4/15/2015,12/1/2018,3,2.12809991836548,2.0971999168396,,0,
4/15/2015,1/1/2019,3,2.12709999084473,,,0,
4/15/2015,5/1/2015,4,1.93599998950958,1.93980002403259,1.84850001335144,61275,
4/15/2015,6/1/2015,4,1.93690001964569,1.94050002098084,1.84920001029968,51734,
4/15/2015,7/1/2015,4,1.92799997329712,1.93110001087189,1.84249997138977,29116,
4/15/2015,8/1/2015,4,1.91069996356964,1.91349995136261,1.82790005207062,17920,
4/15/2015,9/1/2015,4,1.88730001449585,1.88999998569489,1.7992000579834,16342,
4/15/2015,10/1/2015,4,1.74240005016327,1.74399995803833,1.65820002555847,9586,
4/15/2015,11/1/2015,4,1.71319997310638,1.71459996700287,1.63450002670288,7151,
4/15/2015,12/1/2015,4,1.69799995422363,1.69980001449585,1.61609995365143,12344,
4/15/2015,1/1/2016,4,1.70379996299744,1.7036999464035,1.63220000267029,1995,
4/15/2015,2/1/2016,4,1.72060000896454,1.71969997882843,1.65120005607605,890,
4/15/2015,3/1/2016,4,1.74240005016327,1.74199998378754,1.67589998245239,760,
4/15/2015,4/1/2016,4,1.93340003490448,1.93229997158051,1.86940002441406,298,
4/15/2015,5/1/2016,4,1.9375,1.93649995326996,1.87430000305176,267,
4/15/2015,6/1/2016,4,1.93270003795624,1.93130004405975,1.86710000038147,675,
4/15/2015,7/1/2016,4,1.92270004749298,1.91680002212524,1.86679995059967,31,
4/15/2015,8/1/2016,4,1.90789997577667,1.90100002288818,1.85520005226135,18,
4/15/2015,9/1/2016,4,1.88789999485016,1.88030004501343,1.84089994430542,61,
4/15/2015,10/1/2016,4,1.76740002632141,1.75829994678497,1.72549998760223,58,
4/15/2015,11/1/2016,4,1.74689996242523,1.73440003395081,,19,
4/15/2015,12/1/2016,4,1.73749995231628,1.7389999628067,1.68270003795624,858,
4/15/2015,1/1/2017,4,1.74699997901917,1.73109996318817,,0,
4/15/2015,2/1/2017,4,1.76549994945526,1.74170005321503,,0,
4/15/2015,3/1/2017,4,1.78750002384186,,,0,
4/15/2015,4/1/2017,4,1.97350001335144,,,0,
4/15/2015,5/1/2017,4,1.97200000286102,,,0,
4/15/2015,6/1/2017,4,1.96850001811981,,,0,
4/15/2015,7/1/2017,4,1.96050000190735,,,0,
4/15/2015,8/1/2017,4,1.95000004768372,,,0,
4/15/2015,9/1/2017,4,1.9375,,,0,
4/15/2015,10/1/2017,4,1.83249998092651,,,0,
4/15/2015,11/1/2017,4,1.81350004673004,,,0,
4/15/2015,12/1/2017,4,1.80400002002716,,,0,
4/15/2015,1/1/2018,4,1.81200003623962,,,0,
4/15/2015,2/1/2018,4,1.81500005722046,,,0,
4/15/2015,3/1/2018,4,1.83500003814697,,,0,
4/15/2015,4/1/2018,4,2.00999999046326,,,0,
4/16/2015,5/1/2015,1,56.7099990844727,57.4199981689453,55.0699996948242,412740,
4/16/2015,6/1/2015,1,58.1100006103516,58.8199996948242,56.560001373291,269473,
4/16/2015,7/1/2015,1,59.2299995422363,59.9000015258789,57.5999984741211,93239,
4/16/2015,8/1/2015,1,59.8499984741211,60.5200004577637,58.1800003051758,42675,
4/16/2015,9/1/2015,1,60.2599983215332,60.9199981689453,58.7000007629395,45020,
4/16/2015,10/1/2015,1,60.6199989318848,61.0400009155273,59.0800018310547,18304,
4/16/2015,11/1/2015,1,61.0099983215332,61.560001373291,59.4900016784668,11597,
4/16/2015,12/1/2015,1,61.4099998474121,61.9799995422363,59.8699989318848,64391,
4/16/2015,1/1/2016,1,61.7200012207031,62.2099990844727,60.2700004577637,9893,
4/16/2015,2/1/2016,1,61.9300003051758,62.3600006103516,60.5400009155273,3007,
4/16/2015,3/1/2016,1,62.1300010681152,62.5400009155274,60.6699981689453,7278,
4/16/2015,4/1/2016,1,62.3300018310547,62.689998626709,60.9300003051758,1734,
4/16/2015,5/1/2016,1,62.5400009155274,62.9300003051758,61.2099990844727,1445,
4/16/2015,6/1/2016,1,62.7599983215332,63.25,61.3499984741211,14920,
4/16/2015,7/1/2016,1,62.9099998474121,63.1300010681152,61.7400016784668,722,
4/16/2015,8/1/2016,1,63.0900001525879,63.2999992370606,61.9300003051758,308,
4/16/2015,9/1/2016,1,63.2799987792969,63.5,62.1699981689453,1914,
4/16/2015,10/1/2016,1,63.4900016784668,63.5900001525879,62.5900001525879,1550,
4/16/2015,11/1/2016,1,63.7400016784668,63.9199981689453,62.75,1772,
4/16/2015,12/1/2016,1,63.9799995422363,64.5100021362305,62.6500015258789,21452,
4/16/2015,1/1/2017,1,64.0699996948242,64.1999969482422,63.2299995422363,285,
4/16/2015,2/1/2017,1,64.1699981689453,64.25,63.3899993896484,69,
4/16/2015,3/1/2017,1,64.2900009155273,64.5199966430664,63.3400001525879,48,
4/16/2015,4/1/2017,1,64.4000015258789,,,2,
4/16/2015,5/1/2017,1,64.5100021362305,,,2,
4/16/2015,6/1/2017,1,64.6399993896484,64.6999969482422,63.5099983215332,784,
4/16/2015,7/1/2017,1,64.6699981689453,,,0,
4/16/2015,8/1/2017,1,64.7600021362305,,,0,
4/16/2015,9/1/2017,1,64.870002746582,,,0,
4/16/2015,10/1/2017,1,64.9899978637695,,,0,
4/16/2015,11/1/2017,1,65.1100006103516,,,0,
4/16/2015,12/1/2017,1,65.25,65.75,64.0599975585937,3309,
4/16/2015,1/1/2018,1,65.2300033569336,,,0,
4/16/2015,2/1/2018,1,65.2399978637695,,,0,
4/16/2015,3/1/2018,1,65.2799987792969,,,0,
4/16/2015,4/1/2018,1,65.3300018310547,,,0,
4/16/2015,5/1/2018,1,65.4000015258789,,,0,
4/16/2015,6/1/2018,1,65.5,,,6,
4/16/2015,7/1/2018,1,65.5,,,0,
4/16/2015,8/1/2018,1,65.5599975585938,,,0,
4/16/2015,9/1/2018,1,65.6399993896484,,,0,
4/16/2015,10/1/2018,1,65.7300033569336,,,0,
4/16/2015,11/1/2018,1,65.8300018310547,,,0,
4/16/2015,12/1/2018,1,65.9499969482422,66.3000030517578,64.9599990844727,935,
4/16/2015,1/1/2019,1,65.9400024414063,,,0,
4/16/2015,2/1/2019,1,65.9400024414063,,,0,
4/16/2015,3/1/2019,1,65.9400024414063,,,0,
4/16/2015,4/1/2019,1,65.9499969482422,,,0,
4/16/2015,5/1/2019,1,65.9700012207031,,,0,
4/16/2015,6/1/2019,1,66.0100021362305,,,0,
4/16/2015,7/1/2019,1,65.9599990844727,,,0,
4/16/2015,8/1/2019,1,65.9800033569336,,,0,
4/16/2015,9/1/2019,1,66.0299987792969,,,0,
4/16/2015,10/1/2019,1,66.1100006103516,,,0,
4/16/2015,11/1/2019,1,66.2099990844727,,,0,
4/16/2015,12/1/2019,1,66.3199996948242,66.5500030517578,65.4400024414062,180,
4/16/2015,1/1/2020,1,66.3000030517578,,,0,
4/16/2015,2/1/2020,1,66.3000030517578,,,0,
4/16/2015,3/1/2020,1,66.3000030517578,,,0,
4/16/2015,4/1/2020,1,66.3099975585938,,,0,
4/16/2015,5/1/2020,1,66.3399963378906,,,0,
4/16/2015,6/1/2020,1,66.3899993896484,,,0,
4/16/2015,7/1/2020,1,66.3499984741211,,,0,
4/16/2015,8/1/2020,1,66.3600006103516,,,0,
4/16/2015,9/1/2020,1,66.3899993896484,,,0,
4/16/2015,10/1/2020,1,66.4300003051758,,,0,
4/16/2015,11/1/2020,1,66.4899978637695,,,0,
4/16/2015,12/1/2020,1,66.5699996948242,66.8000030517578,65.9499969482422,25,
4/16/2015,6/1/2021,1,66.7200012207031,,,0,
4/16/2015,12/1/2021,1,66.8600006103516,,,0,
4/16/2015,6/1/2022,1,66.9599990844727,,,0,
4/16/2015,12/1/2022,1,67.0599975585938,,,0,
4/16/2015,6/1/2023,1,67.0599975585938,,,0,
4/16/2015,12/1/2023,1,67.0599975585938,,,0,
4/16/2015,5/1/2015,3,1.90799999237061,1.9264999628067,1.86090004444122,40188,
4/16/2015,6/1/2015,3,1.91050004959106,1.92900002002716,1.86329996585846,35669,
4/16/2015,7/1/2015,3,1.91939997673035,1.93770003318787,1.87269997596741,15062,
4/16/2015,8/1/2015,3,1.93149995803833,1.9481999874115,1.88549995422363,8622,
4/16/2015,9/1/2015,3,1.94760000705719,1.96259999275208,1.90320003032684,6888,
4/16/2015,10/1/2015,3,1.96319997310638,1.98099994659424,1.92040002346039,4197,
4/16/2015,11/1/2015,3,1.97630000114441,1.99010002613068,1.9407000541687,2271,
4/16/2015,12/1/2015,3,1.98819994926453,2.00539994239807,1.94780004024506,6835,
4/16/2015,1/1/2016,3,2.0006000995636,2.01740002632141,1.9621000289917,1314,
4/16/2015,2/1/2016,3,2.00440001487732,2.01950001716614,1.96749997138977,402,
4/16/2015,3/1/2016,3,2.00009989738464,2.0158998966217,1.96539998054504,739,
4/16/2015,4/1/2016,3,1.98919999599457,2.00500011444092,1.95539999008179,565,
4/16/2015,5/1/2016,3,1.98959994316101,2.0048999786377,1.95659995079041,395,
4/16/2015,6/1/2016,3,1.99370002746582,2.00679993629456,1.96130001544952,1099,
4/16/2015,7/1/2016,3,2.00329995155334,2.01239991188049,1.97839999198914,99,
4/16/2015,8/1/2016,3,2.01629996299744,2.02259993553162,1.99500000476837,57,
4/16/2015,9/1/2016,3,2.0297999382019,2.03629994392395,2.00939989089966,373,
4/16/2015,10/1/2016,3,2.04200005531311,2.04780006408691,2.02309989929199,468,
4/16/2015,11/1/2016,3,2.0518000125885,2.05960011482239,2.03069996833801,235,
4/16/2015,12/1/2016,3,2.06170010566711,2.07489991188049,2.03620004653931,296,
4/16/2015,1/1/2017,3,2.07119989395142,2.07389998435974,2.05550003051758,13,
4/16/2015,2/1/2017,3,2.07520008087158,,2.06579995155334,3,
4/16/2015,3/1/2017,3,2.0731999874115,,2.06909990310669,0,
4/16/2015,4/1/2017,3,2.06319999694824,,,0,
4/16/2015,5/1/2017,3,2.06119990348816,,,0,
4/16/2015,6/1/2017,3,2.06069993972778,,,0,
4/16/2015,7/1/2017,3,2.06620001792908,,,0,
4/16/2015,8/1/2017,3,2.07419991493225,,,2,
4/16/2015,9/1/2017,3,2.082200050354,,,4,
4/16/2015,10/1/2017,3,2.0896999835968,,,2,
4/16/2015,11/1/2017,3,2.0952000617981,,,0,
4/16/2015,12/1/2017,3,2.10019993782043,,2.09500002861023,6,
4/16/2015,1/1/2018,3,2.10520005226135,,,0,
4/16/2015,2/1/2018,3,2.10770010948181,,,0,
4/16/2015,3/1/2018,3,2.10520005226135,,,0,
4/16/2015,4/1/2018,3,2.09969997406006,,,0,
4/16/2015,5/1/2018,3,2.09619998931885,,,0,
4/16/2015,6/1/2018,3,2.09369993209839,,,0,
4/16/2015,7/1/2018,3,2.09419989585876,,,0,
4/16/2015,8/1/2018,3,2.09920001029968,,,0,
4/16/2015,9/1/2018,3,2.10419988632202,,,0,
4/16/2015,10/1/2018,3,2.10920000076294,,,0,
4/16/2015,11/1/2018,3,2.11420011520386,,,0,
4/16/2015,12/1/2018,3,2.11820006370544,,,0,
4/16/2015,1/1/2019,3,2.11719989776611,2.13660001754761,,0,
4/16/2015,5/1/2015,4,1.93540000915527,1.95480000972748,1.89549994468689,57834,
4/16/2015,6/1/2015,4,1.94060003757477,1.96039998531342,1.89800000190735,54804,
4/16/2015,7/1/2015,4,1.93509995937347,1.95490002632141,1.8914999961853,28817,
4/16/2015,8/1/2015,4,1.91910004615784,1.93640005588532,1.87639999389648,16702,
4/16/2015,9/1/2015,4,1.89520001411438,1.91159999370575,1.85450005531311,15531,
4/16/2015,10/1/2015,4,1.74930000305176,1.76370000839233,1.70899999141693,8088,
4/16/2015,11/1/2015,4,1.72010004520416,1.73599994182587,1.68210005760193,4912,
4/16/2015,12/1/2015,4,1.70480000972748,1.72200000286102,1.66659998893738,7868,
4/16/2015,1/1/2016,4,1.71010005474091,1.72609996795654,1.6739000082016,979,
4/16/2015,2/1/2016,4,1.72640001773834,1.74070000648499,1.69110000133514,775,
4/16/2015,3/1/2016,4,1.74790000915527,1.76090002059937,1.71360003948212,539,
4/16/2015,4/1/2016,4,1.93690001964569,1.94920003414154,1.90610003471375,383,
4/16/2015,5/1/2016,4,1.94050002098084,1.95159995555878,1.91299998760223,554,
4/16/2015,6/1/2016,4,1.93570005893707,1.94860005378723,1.90989995002747,458,
4/16/2015,7/1/2016,4,1.92540001869202,1.93099999427795,1.90620005130768,123,
4/16/2015,8/1/2016,4,1.90960001945496,1.91400003433228,1.89199995994568,2,
4/16/2015,9/1/2016,4,1.88940000534058,1.89330005645752,1.87360000610352,507,
4/16/2015,10/1/2016,4,1.76839995384216,1.77040004730225,1.75409996509552,11,
4/16/2015,11/1/2016,4,1.74790000915527,,1.73679995536804,11,
4/16/2015,12/1/2016,4,1.73849999904633,1.75,1.71099996566772,812,
4/16/2015,1/1/2017,4,1.74800002574921,,1.73469996452332,0,
4/16/2015,2/1/2017,4,1.7664999961853,,1.755499958992,0,
4/16/2015,3/1/2017,4,1.78849995136261,,,0,
4/16/2015,4/1/2017,4,1.97449994087219,,,0,
4/16/2015,5/1/2017,4,1.97300004959106,,,0,
4/16/2015,6/1/2017,4,1.96949994564056,,,0,
4/16/2015,7/1/2017,4,1.96150004863739,,,0,
4/16/2015,8/1/2017,4,1.95099997520447,,,0,
4/16/2015,9/1/2017,4,1.93850004673004,,,0,
4/16/2015,10/1/2017,4,1.83350002765656,,,0,
4/16/2015,11/1/2017,4,1.81449997425079,,,0,
4/16/2015,12/1/2017,4,1.80499994754791,,,0,
4/16/2015,1/1/2018,4,1.81299996376038,,,0,
4/16/2015,2/1/2018,4,1.81599998474121,,,0,
4/16/2015,3/1/2018,4,1.83599996566772,,,0,
4/16/2015,4/1/2018,4,2.01099991798401,,,0,
4/17/2015,5/1/2015,1,55.7400016784668,56.8800010681152,55.310001373291,230623,
4/17/2015,6/1/2015,1,57.3199996948242,58.3400001525879,56.8499984741211,258997,
4/17/2015,7/1/2015,1,58.4700012207031,59.5099983215332,58.0699996948242,82437,
4/17/2015,8/1/2015,1,59.1399993896484,60.1500015258789,58.7700004577637,34790,
4/17/2015,9/1/2015,1,59.560001373291,60.5999984741211,59.2000007629395,35197,
4/17/2015,10/1/2015,1,59.9199981689453,60.9099998474121,59.560001373291,15097,
4/17/2015,11/1/2015,1,60.310001373291,61.2200012207031,59.9900016784668,8170,
4/17/2015,12/1/2015,1,60.7099990844727,61.6800003051758,60.3300018310547,55694,
4/17/2015,1/1/2016,1,61.0200004577637,61.939998626709,60.6699981689453,5747,
4/17/2015,2/1/2016,1,61.25,62.1300010681152,60.9300003051758,2076,
4/17/2015,3/1/2016,1,61.4599990844727,62.2400016784668,61.1399993896484,8709,
4/17/2015,4/1/2016,1,61.6599998474121,62.4799995422363,61.3600006103516,1661,
4/17/2015,5/1/2016,1,61.8699989318848,62.6300010681152,61.6300010681152,1015,
4/17/2015,6/1/2016,1,62.0800018310547,62.8600006103516,61.7900009155273,10373,
4/17/2015,7/1/2016,1,62.2200012207031,,62.1199989318848,1216,
4/17/2015,8/1/2016,1,62.3899993896484,,62.2999992370606,947,
4/17/2015,9/1/2016,1,62.5800018310547,62.5999984741211,62.2999992370606,4256,
4/17/2015,10/1/2016,1,62.7799987792969,,62.9099998474121,839,
4/17/2015,11/1/2016,1,63.0099983215332,,63.060001373291,1179,
4/17/2015,12/1/2016,1,63.2400016784668,63.9599990844727,62.9700012207031,22084,
4/17/2015,1/1/2017,1,63.3300018310547,,63.4900016784668,623,
4/17/2015,2/1/2017,1,63.4199981689453,,63.6300010681152,155,
4/17/2015,3/1/2017,1,63.5299987792969,,63.560001373291,139,
4/17/2015,4/1/2017,1,63.6399993896484,,,19,
4/17/2015,5/1/2017,1,63.75,,,202,
4/17/2015,6/1/2017,1,63.8800010681152,64.4300003051758,63.8600006103516,622,
4/17/2015,7/1/2017,1,63.9199981689453,,,200,
4/17/2015,8/1/2017,1,64.0199966430664,,,0,
4/17/2015,9/1/2017,1,64.1399993896484,,,0,
4/17/2015,10/1/2017,1,64.2600021362305,,,0,
4/17/2015,11/1/2017,1,64.379997253418,,,0,
4/17/2015,12/1/2017,1,64.5199966430664,65.1800003051758,64.3000030517578,4582,
4/17/2015,1/1/2018,1,64.5,,,0,
4/17/2015,2/1/2018,1,64.5199966430664,,,0,
4/17/2015,3/1/2018,1,64.5599975585938,,,0,
4/17/2015,4/1/2018,1,64.620002746582,,,0,
4/17/2015,5/1/2018,1,64.6900024414063,,,0,
4/17/2015,6/1/2018,1,64.8000030517578,,,4,
4/17/2015,7/1/2018,1,64.8199996948242,,,0,
4/17/2015,8/1/2018,1,64.8899993896484,,,0,
4/17/2015,9/1/2018,1,64.9899978637695,,,0,
4/17/2015,10/1/2018,1,65.0899963378906,,,0,
4/17/2015,11/1/2018,1,65.1999969482422,,,0,
4/17/2015,12/1/2018,1,65.3300018310547,65.8000030517578,65.1999969482422,1965,
4/17/2015,1/1/2019,1,65.3300018310547,,,0,
4/17/2015,2/1/2019,1,65.3399963378906,,,0,
4/17/2015,3/1/2019,1,65.3600006103516,,,0,
4/17/2015,4/1/2019,1,65.3899993896484,,,0,
4/17/2015,5/1/2019,1,65.4199981689453,,,0,
4/17/2015,6/1/2019,1,65.4700012207031,,,0,
4/17/2015,7/1/2019,1,65.4300003051758,,,0,
4/17/2015,8/1/2019,1,65.4599990844727,,,0,
4/17/2015,9/1/2019,1,65.5299987792969,,,0,
4/17/2015,10/1/2019,1,65.620002746582,,,0,
4/17/2015,11/1/2019,1,65.7300033569336,,,0,
4/17/2015,12/1/2019,1,65.8499984741211,66,65.6399993896484,1075,
4/17/2015,1/1/2020,1,65.8399963378906,,,0,
4/17/2015,2/1/2020,1,65.8399963378906,,,0,
4/17/2015,3/1/2020,1,65.8499984741211,,,0,
4/17/2015,4/1/2020,1,65.8600006103516,,,0,
4/17/2015,5/1/2020,1,65.8899993896484,,,0,
4/17/2015,6/1/2020,1,65.9499969482422,,,0,
4/17/2015,7/1/2020,1,65.9100036621094,,,0,
4/17/2015,8/1/2020,1,65.9300003051758,,,0,
4/17/2015,9/1/2020,1,65.9599990844727,,,0,
4/17/2015,10/1/2020,1,66.0100021362305,,,0,
4/17/2015,11/1/2020,1,66.0699996948242,,,0,
4/17/2015,12/1/2020,1,66.1500015258789,66.0500030517578,66.0500030517578,1,
4/17/2015,6/1/2021,1,66.3000030517578,,,0,
4/17/2015,12/1/2021,1,66.4400024414063,,,0,
4/17/2015,6/1/2022,1,66.5400009155273,,,0,
4/17/2015,12/1/2022,1,66.6399993896484,,,0,
4/17/2015,6/1/2023,1,66.6399993896484,,,0,
4/17/2015,12/1/2023,1,66.6399993896484,,,0,
4/17/2015,5/1/2015,3,1.88240003585815,1.91359996795654,1.87569999694824,44213,
4/17/2015,6/1/2015,3,1.88639998435974,1.91649997234344,1.87919998168945,30707,
4/17/2015,7/1/2015,3,1.896399974823,1.92550003528595,1.88929998874664,12135,
4/17/2015,8/1/2015,3,1.91019999980927,1.93859994411469,1.90310001373291,7727,
4/17/2015,9/1/2015,3,1.92799997329712,1.9539999961853,1.92110002040863,5763,
4/17/2015,10/1/2015,3,1.94579994678497,1.97150003910065,1.93859994411469,3221,
4/17/2015,11/1/2015,3,1.96119999885559,1.97940003871918,1.96000003814697,2740,
4/17/2015,12/1/2015,3,1.97490000724792,1.99810004234314,1.96640002727509,7074,
4/17/2015,1/1/2016,3,1.98819994926453,2.00999999046326,1.98300004005432,916,
4/17/2015,2/1/2016,3,1.99240005016327,2.01430010795593,1.98740005493164,489,
4/17/2015,3/1/2016,3,1.98870003223419,2.00740003585815,1.98370003700256,351,
4/17/2015,4/1/2016,3,1.97790002822876,1.99849998950958,1.97290003299713,83,
4/17/2015,5/1/2016,3,1.978600025177,1.99860000610352,1.97420001029968,43,
4/17/2015,6/1/2016,3,1.9831999540329,2.00359988212585,1.9782999753952,337,
4/17/2015,7/1/2016,3,1.99319994449615,2.00650000572205,1.99430000782013,73,
4/17/2015,8/1/2016,3,2.00620007514954,2.01810002326965,2.00889992713928,482,
4/17/2015,9/1/2016,3,2.01979994773865,2.03090000152588,2.01399993896484,443,
4/17/2015,10/1/2016,3,2.03200006484985,2.042799949646,2.03539991378784,85,
4/17/2015,11/1/2016,3,2.04180002212524,2.05559992790222,2.042799949646,159,
4/17/2015,12/1/2016,3,2.05229997634888,2.07069993019104,2.04879999160767,254,
4/17/2015,1/1/2017,3,2.06180000305176,,2.06649994850159,0,
4/17/2015,2/1/2017,3,2.06579995155334,,,0,
4/17/2015,3/1/2017,3,2.06380009651184,,,0,
4/17/2015,4/1/2017,3,2.05380010604858,,,0,
4/17/2015,5/1/2017,3,2.0518000125885,,,0,
4/17/2015,6/1/2017,3,2.05130004882812,,,0,
4/17/2015,7/1/2017,3,2.05679988861084,,,0,
4/17/2015,8/1/2017,3,2.06480002403259,,,0,
4/17/2015,9/1/2017,3,2.07279992103577,,,0,
4/17/2015,10/1/2017,3,2.08030009269714,,,0,
4/17/2015,11/1/2017,3,2.08579993247986,,,0,
4/17/2015,12/1/2017,3,2.09080004692078,,,0,
4/17/2015,1/1/2018,3,2.09579992294312,,,0,
4/17/2015,2/1/2018,3,2.09829998016357,,,0,
4/17/2015,3/1/2018,3,2.09579992294312,,,0,
4/17/2015,4/1/2018,3,2.0903000831604,,,0,
4/17/2015,5/1/2018,3,2.08680009841919,,,0,
4/17/2015,6/1/2018,3,2.08430004119873,,,0,
4/17/2015,7/1/2018,3,2.08480000495911,,,0,
4/17/2015,8/1/2018,3,2.08979988098145,,,0,
4/17/2015,9/1/2018,3,2.09479999542236,,,0,
4/17/2015,10/1/2018,3,2.09980010986328,,,0,
4/17/2015,11/1/2018,3,2.10479998588562,,,0,
4/17/2015,12/1/2018,3,2.10879993438721,,,0,
4/17/2015,1/1/2019,3,2.10780000686645,2.14019989967346,,0,
4/17/2015,5/1/2015,4,1.92990005016327,1.95029997825623,1.9132000207901,41944,
4/17/2015,6/1/2015,4,1.93400001525879,1.95500004291534,1.91830003261566,37117,
4/17/2015,7/1/2015,4,1.92789995670319,1.94840002059937,1.91419994831085,19315,
4/17/2015,8/1/2015,4,1.91139996051788,1.932000041008,1.89890003204346,10792,
4/17/2015,9/1/2015,4,1.88699996471405,1.90750002861023,1.87520003318787,5719,
4/17/2015,10/1/2015,4,1.74039995670319,1.76090002059937,1.73090004920959,2598,
4/17/2015,11/1/2015,4,1.71150004863739,1.7315000295639,1.70159995555878,1850,
4/17/2015,12/1/2015,4,1.69669997692108,1.71829998493195,1.68309998512268,4166,
4/17/2015,1/1/2016,4,1.70220005512238,1.72230005264282,1.69120001792908,281,
4/17/2015,2/1/2016,4,1.71819996833801,1.73800003528595,1.70700001716614,111,
4/17/2015,3/1/2016,4,1.73940002918243,1.75919997692108,1.72800004482269,111,
4/17/2015,4/1/2016,4,1.92739999294281,1.94649994373322,1.92239999771118,111,
4/17/2015,5/1/2016,4,1.93079996109009,1.94910001754761,1.92659997940063,150,
4/17/2015,6/1/2016,4,1.92579996585846,1.94599997997284,1.92170000076294,256,
4/17/2015,7/1/2016,4,1.91540002822876,1.92770004272461,1.91770005226135,0,
4/17/2015,8/1/2016,4,1.89939999580383,,1.90269994735718,69,
4/17/2015,9/1/2016,4,1.87890005111694,,1.88329994678497,51,
4/17/2015,10/1/2016,4,1.75639998912811,,1.7639000415802,1,
4/17/2015,11/1/2016,4,1.73559999465942,,1.74779999256134,0,
4/17/2015,12/1/2016,4,1.72619998455048,1.74000000953674,1.72309994697571,176,
4/17/2015,1/1/2017,4,1.73520004749298,,1.74539995193481,0,
4/17/2015,2/1/2017,4,1.7532000541687,,,0,
4/17/2015,3/1/2017,4,1.77470004558563,,,0,
4/17/2015,4/1/2017,4,1.95969998836517,,,0,
4/17/2015,5/1/2017,4,1.95770001411438,,,0,
4/17/2015,6/1/2017,4,1.9536999464035,,,0,
4/17/2015,7/1/2017,4,1.94519996643066,,,0,
4/17/2015,8/1/2017,4,1.93420004844666,,,0,
4/17/2015,9/1/2017,4,1.92120003700256,,,0,
4/17/2015,10/1/2017,4,1.8157000541687,,,0,
4/17/2015,11/1/2017,4,1.79620003700256,,,0,
4/17/2015,12/1/2017,4,1.78620004653931,,,0,
4/17/2015,1/1/2018,4,1.79419994354248,,,0,
4/17/2015,2/1/2018,4,1.79719996452332,,,0,
4/17/2015,3/1/2018,4,1.81719994544983,,,0,
4/17/2015,4/1/2018,4,1.9922000169754,,,0,
4/20/2015,5/1/2015,1,56.3800010681152,57.1699981689453,54.8499984741211,112382,
4/20/2015,6/1/2015,1,57.8800010681152,58.6300010681152,56.4000015258789,384481,
4/20/2015,7/1/2015,1,59.0499992370606,59.7200012207031,57.5999984741211,67216,
4/20/2015,8/1/2015,1,59.75,60.3300018310547,58.2700004577637,27865,
4/20/2015,9/1/2015,1,60.2200012207031,60.75,58.689998626709,30283,
4/20/2015,10/1/2015,1,60.6300010681152,61.0699996948242,59.2000007629395,15370,
4/20/2015,11/1/2015,1,61.060001373291,61.3600006103516,59.7000007629395,10379,
4/20/2015,12/1/2015,1,61.4900016784668,61.8499984741211,59.8699989318848,42299,
4/20/2015,1/1/2016,1,61.8300018310547,62.0800018310547,60.25,3751,
4/20/2015,2/1/2016,1,62.0699996948242,62.2700004577637,60.5400009155273,1459,
4/20/2015,3/1/2016,1,62.2900009155273,62.4000015258789,60.75,3734,
4/20/2015,4/1/2016,1,62.5099983215332,62.6199989318848,61.1800003051758,1586,
4/20/2015,5/1/2016,1,62.7299995422363,62.7999992370606,61.2099990844727,710,
4/20/2015,6/1/2016,1,62.939998626709,63.0499992370605,61.3400001525879,7492,
4/20/2015,7/1/2016,1,63.0800018310547,63,61.8199996948242,458,
4/20/2015,8/1/2016,1,63.2599983215332,63.1300010681152,62,402,
4/20/2015,9/1/2016,1,63.4599990844727,63.2700004577637,62.2299995422363,707,
4/20/2015,10/1/2016,1,63.6599998474121,63.2900009155273,62.6100006103516,268,
4/20/2015,11/1/2016,1,63.8899993896484,63.5999984741211,62.7400016784668,581,
4/20/2015,12/1/2016,1,64.120002746582,64.120002746582,62.5400009155274,11912,
4/20/2015,1/1/2017,1,64.1999969482422,63.8400001525879,63.1599998474121,189,
4/20/2015,2/1/2017,1,64.2900009155273,63.8699989318848,63.2999992370606,98,
4/20/2015,3/1/2017,1,64.4100036621094,64.25,63.2400016784668,78,
4/20/2015,4/1/2017,1,64.5199966430664,,,1,
4/20/2015,5/1/2017,1,64.629997253418,,,0,
4/20/2015,6/1/2017,1,64.75,64.6500015258789,64.1999969482422,257,
4/20/2015,7/1/2017,1,64.7900009155273,,,0,
4/20/2015,8/1/2017,1,64.8899993896484,,,0,
4/20/2015,9/1/2017,1,65.0199966430664,,,0,
4/20/2015,10/1/2017,1,65.1399993896484,,,0,
4/20/2015,11/1/2017,1,65.2699966430664,,,0,
4/20/2015,12/1/2017,1,65.4100036621094,65.370002746582,63.8899993896484,2051,
4/20/2015,1/1/2018,1,65.3899993896484,,,0,
4/20/2015,2/1/2018,1,65.4100036621094,,,0,
4/20/2015,3/1/2018,1,65.4499969482422,,,0,
4/20/2015,4/1/2018,1,65.5100021362305,,,0,
4/20/2015,5/1/2018,1,65.5800018310547,,,0,
4/20/2015,6/1/2018,1,65.6900024414063,,,0,
4/20/2015,7/1/2018,1,65.6999969482422,,,0,
4/20/2015,8/1/2018,1,65.7600021362305,,,0,
4/20/2015,9/1/2018,1,65.8499984741211,,,0,
4/20/2015,10/1/2018,1,65.9499969482422,,,0,
4/20/2015,11/1/2018,1,66.0500030517578,,,0,
4/20/2015,12/1/2018,1,66.1699981689453,66.0500030517578,64.8000030517578,743,
4/20/2015,1/1/2019,1,66.1600036621094,,,0,
4/20/2015,2/1/2019,1,66.1699981689453,,,0,
4/20/2015,3/1/2019,1,66.1800003051758,,,0,
4/20/2015,4/1/2019,1,66.1999969482422,,,0,
4/20/2015,5/1/2019,1,66.2200012207031,,,0,
4/20/2015,6/1/2019,1,66.2600021362305,,,0,
4/20/2015,7/1/2019,1,66.2099990844727,,,0,
4/20/2015,8/1/2019,1,66.2300033569336,,,0,
4/20/2015,9/1/2019,1,66.3000030517578,,,0,
4/20/2015,10/1/2019,1,66.379997253418,,,0,
4/20/2015,11/1/2019,1,66.4800033569336,,,0,
4/20/2015,12/1/2019,1,66.5899963378906,66.4499969482422,65.5800018310547,402,
4/20/2015,1/1/2020,1,66.5699996948242,,,0,
4/20/2015,2/1/2020,1,66.5699996948242,,,0,
4/20/2015,3/1/2020,1,66.5699996948242,,,0,
4/20/2015,4/1/2020,1,66.5800018310547,,,0,
4/20/2015,5/1/2020,1,66.6100006103516,,,0,
4/20/2015,6/1/2020,1,66.6600036621094,,,0,
4/20/2015,7/1/2020,1,66.620002746582,,,0,
4/20/2015,8/1/2020,1,66.629997253418,,,0,
4/20/2015,9/1/2020,1,66.6600036621094,,,0,
4/20/2015,10/1/2020,1,66.6999969482422,,,0,
4/20/2015,11/1/2020,1,66.7600021362305,,,0,
4/20/2015,12/1/2020,1,66.8399963378906,66.5999984741211,65.9599990844727,64,
4/20/2015,6/1/2021,1,66.9899978637695,,,0,
4/20/2015,12/1/2021,1,67.129997253418,66.5,,0,
4/20/2015,6/1/2022,1,67.2300033569336,,,0,
4/20/2015,12/1/2022,1,67.3300018310547,,,0,
4/20/2015,6/1/2023,1,67.3300018310547,,,0,
4/20/2015,12/1/2023,1,67.3300018310547,,,0,
4/20/2015,5/1/2015,3,1.87709999084473,1.90289998054504,1.84560000896454,31636,
4/20/2015,6/1/2015,3,1.88180005550385,1.90699994564056,1.84990000724792,35332,
4/20/2015,7/1/2015,3,1.89170002937317,1.91589999198914,1.86389994621277,10669,
4/20/2015,8/1/2015,3,1.9054000377655,1.92760002613068,1.875,5954,
4/20/2015,9/1/2015,3,1.92349994182587,1.94649994373322,1.89279997348785,4996,
4/20/2015,10/1/2015,3,1.94219994544983,1.96449995040894,1.91149997711182,3850,
4/20/2015,11/1/2015,3,1.95819997787476,1.98000001907349,1.92990005016327,2336,
4/20/2015,12/1/2015,3,1.97269999980927,1.99559998512268,1.9404000043869,6279,
4/20/2015,1/1/2016,3,1.9864000082016,2.00720000267029,1.95519995689392,501,
4/20/2015,2/1/2016,3,1.99100005626678,2.01049995422363,1.96039998531342,173,
4/20/2015,3/1/2016,3,1.98749995231628,2.0064001083374,1.9569000005722,159,
4/20/2015,4/1/2016,3,1.97759997844696,1.99500000476837,1.94630002975464,122,
4/20/2015,5/1/2016,3,1.97889995574951,1.99699997901917,1.94770002365112,139,
4/20/2015,6/1/2016,3,1.98389995098114,1.99989998340607,1.95179998874664,252,
4/20/2015,7/1/2016,3,1.99399995803833,2.00670003890991,1.97399997711182,37,
4/20/2015,8/1/2016,3,2.00729990005493,2.01740002632141,1.99030005931854,70,
4/20/2015,9/1/2016,3,2.02130007743835,2.03150010108948,2.00300002098083,79,
4/20/2015,10/1/2016,3,2.03390002250671,2.04299998283386,2.01629996299744,122,
4/20/2015,11/1/2016,3,2.04439997673035,2.05679988861084,2.02309989929199,141,
4/20/2015,12/1/2016,3,2.05529999732971,2.06850004196167,2.02539992332458,196,
4/20/2015,1/1/2017,3,2.06529998779297,2.07179999351501,2.04850006103516,1,
4/20/2015,2/1/2017,3,2.06929993629456,,2.05979990959167,0,
4/20/2015,3/1/2017,3,2.06730008125305,,2.0631000995636,0,
4/20/2015,4/1/2017,3,2.05730009078979,,,0,
4/20/2015,5/1/2017,3,2.05529999732971,,,0,
4/20/2015,6/1/2017,3,2.05480003356934,,,0,
4/20/2015,7/1/2017,3,2.06030011177063,,,0,
4/20/2015,8/1/2017,3,2.0683000087738,,,0,
4/20/2015,9/1/2017,3,2.07629990577698,,,0,
4/20/2015,10/1/2017,3,2.08380007743835,,,0,
4/20/2015,11/1/2017,3,2.08929991722107,,,0,
4/20/2015,12/1/2017,3,2.09430003166199,,,0,
4/20/2015,1/1/2018,3,2.09929990768433,,,0,
4/20/2015,2/1/2018,3,2.10179996490479,,,0,
4/20/2015,3/1/2018,3,2.09929990768433,,,0,
4/20/2015,4/1/2018,3,2.09380006790161,,,0,
4/20/2015,5/1/2018,3,2.0903000831604,,,0,
4/20/2015,6/1/2018,3,2.08780002593994,,,0,
4/20/2015,7/1/2018,3,2.08829998970032,,,0,
4/20/2015,8/1/2018,3,2.09330010414124,,,0,
4/20/2015,9/1/2018,3,2.09829998016357,,,0,
4/20/2015,10/1/2018,3,2.10330009460449,,,0,
4/20/2015,11/1/2018,3,2.10829997062683,,,0,
4/20/2015,12/1/2018,3,2.11229991912842,,,0,
4/20/2015,1/1/2019,3,2.11129999160767,2.14000010490417,,0,
4/20/2015,5/1/2015,4,1.93149995803833,1.95539999008179,1.89820003509521,33336,
4/20/2015,6/1/2015,4,1.93680000305176,1.96000003814697,1.90190005302429,42208,
4/20/2015,7/1/2015,4,1.92949998378754,1.95159995555878,1.89559996128082,13766,
4/20/2015,8/1/2015,4,1.91270005702972,1.93499994277954,1.87999999523163,6725,
4/20/2015,9/1/2015,4,1.88880002498627,1.91040003299713,1.85399997234344,6730,
4/20/2015,10/1/2015,4,1.7438999414444,1.76370000839233,1.70899999141693,3899,
4/20/2015,11/1/2015,4,1.71560001373291,1.7335000038147,1.68599998950958,2791,
4/20/2015,12/1/2015,4,1.70060002803803,1.71949994564056,1.66750001907349,4137,
4/20/2015,1/1/2016,4,1.70609998703003,1.72479999065399,1.67499995231628,338,
4/20/2015,2/1/2016,4,1.72210001945496,1.73880004882813,1.69130003452301,140,
4/20/2015,3/1/2016,4,1.74380004405975,1.75899994373322,1.71379995346069,233,
4/20/2015,4/1/2016,4,1.93379998207092,1.94470000267029,1.90349996089935,243,
4/20/2015,5/1/2016,4,1.9378000497818,1.9485000371933,1.90840005874634,53,
4/20/2015,6/1/2016,4,1.93229997158051,1.94539999961853,1.89999997615814,896,
4/20/2015,7/1/2016,4,1.92180001735687,1.92789995670319,1.90009999275208,98,
4/20/2015,8/1/2016,4,1.90600001811981,1.91139996051788,1.88639998435974,2,
4/20/2015,9/1/2016,4,1.8860000371933,1.88999998569489,1.86819994449615,2,
4/20/2015,10/1/2016,4,1.76370000839233,1.76520001888275,1.74849998950958,2,
4/20/2015,11/1/2016,4,1.74290001392365,1.73959994316101,1.7335000038147,2,
4/20/2015,12/1/2016,4,1.73370003700256,1.74720001220703,1.70220005512238,523,
4/20/2015,1/1/2017,4,1.74269998073578,1.7367000579834,1.72780001163483,0,
4/20/2015,2/1/2017,4,1.7606999874115,,1.74960005283356,0,
4/20/2015,3/1/2017,4,1.78219997882843,,,0,
4/20/2015,4/1/2017,4,1.96720004081726,,,0,
4/20/2015,5/1/2017,4,1.96519994735718,,,0,
4/20/2015,6/1/2017,4,1.96119999885559,,,0,
4/20/2015,7/1/2017,4,1.95270001888275,,,0,
4/20/2015,8/1/2017,4,1.94169998168945,,,0,
4/20/2015,9/1/2017,4,1.92869997024536,,,0,
4/20/2015,10/1/2017,4,1.8231999874115,,,0,
4/20/2015,11/1/2017,4,1.80369997024536,,,0,
4/20/2015,12/1/2017,4,1.7936999797821,,,0,
4/20/2015,1/1/2018,4,1.80169999599457,,,0,
4/20/2015,2/1/2018,4,1.8047000169754,,,0,
4/20/2015,3/1/2018,4,1.82469999790192,,,0,
4/20/2015,4/1/2018,4,1.9996999502182,,,0,
4/21/2015,5/1/2015,1,55.2599983215332,56.9099998474121,55.0099983215332,29599,
4/21/2015,6/1/2015,1,56.6100006103516,58.0499992370605,56.1100006103516,354214,
4/21/2015,7/1/2015,1,57.8800010681152,59.1599998474121,57.3800010681152,87470,
4/21/2015,8/1/2015,1,58.6800003051758,59.8300018310547,58.1800003051758,38396,
4/21/2015,9/1/2015,1,59.189998626709,60.3300018310547,58.7200012207031,30455,
4/21/2015,10/1/2015,1,59.6100006103516,60.7200012207031,59.189998626709,12602,
4/21/2015,11/1/2015,1,60.0499992370605,61.1300010681152,59.7999992370606,7252,
4/21/2015,12/1/2015,1,60.5,61.5900001525879,60.0699996948242,39040,
4/21/2015,1/1/2016,1,60.8800010681152,61.8899993896484,60.5800018310547,6065,
4/21/2015,2/1/2016,1,61.189998626709,61.9500007629395,60.7999992370606,1987,
4/21/2015,3/1/2016,1,61.4799995422363,62.310001373291,61.189998626709,4183,
4/21/2015,4/1/2016,1,61.75,62.3800010681152,61.5,833,
4/21/2015,5/1/2016,1,62.0099983215332,62.7400016784668,61.75,539,
4/21/2015,6/1/2016,1,62.2599983215332,63.0200004577637,61.8899993896484,8743,
4/21/2015,7/1/2016,1,62.439998626709,62.2999992370606,62.2999992370606,891,
4/21/2015,8/1/2016,1,62.6500015258789,,62.5400009155274,640,
4/21/2015,9/1/2016,1,62.8800010681152,63.3300018310547,62.7000007629395,1116,
4/21/2015,10/1/2016,1,63.1100006103516,62.9000015258789,62.9000015258789,390,
4/21/2015,11/1/2016,1,63.3699989318848,,63.3400001525879,365,
4/21/2015,12/1/2016,1,63.6199989318848,64.25,63.25,14932,
4/21/2015,1/1/2017,1,63.7299995422363,64.120002746582,63.7799987792969,738,
4/21/2015,2/1/2017,1,63.8499984741211,,63.939998626709,78,
4/21/2015,3/1/2017,1,64,,63.9500007629395,156,
4/21/2015,4/1/2017,1,64.1399993896484,,,23,
4/21/2015,5/1/2017,1,64.2900009155273,,,0,
4/21/2015,6/1/2017,1,64.4400024414063,64.870002746582,64.1600036621094,356,
4/21/2015,7/1/2017,1,64.5100021362305,,,0,
4/21/2015,8/1/2017,1,64.6399993896484,,,0,
4/21/2015,9/1/2017,1,64.8000030517578,,,0,
4/21/2015,10/1/2017,1,64.9499969482422,,,0,
4/21/2015,11/1/2017,1,65.1100006103516,,,0,
4/21/2015,12/1/2017,1,65.2799987792969,65.5599975585938,64.8499984741211,3365,
4/21/2015,1/1/2018,1,65.2799987792969,,,0,
4/21/2015,2/1/2018,1,65.3199996948242,,,0,
4/21/2015,3/1/2018,1,65.379997253418,,,0,
4/21/2015,4/1/2018,1,65.4599990844727,,,0,
4/21/2015,5/1/2018,1,65.5500030517578,,,0,
4/21/2015,6/1/2018,1,65.6800003051758,,,0,
4/21/2015,7/1/2018,1,65.7099990844727,,,0,
4/21/2015,8/1/2018,1,65.7900009155273,,,0,
4/21/2015,9/1/2018,1,65.9000015258789,,,0,
4/21/2015,10/1/2018,1,66.0199966430664,,,0,
4/21/2015,11/1/2018,1,66.1399993896484,,,0,
4/21/2015,12/1/2018,1,66.2799987792969,66.3000030517578,65.75,865,
4/21/2015,1/1/2019,1,66.2799987792969,,,0,
4/21/2015,2/1/2019,1,66.3000030517578,,,0,
4/21/2015,3/1/2019,1,66.3199996948242,,,0,
4/21/2015,4/1/2019,1,66.3499984741211,,,0,
4/21/2015,5/1/2019,1,66.379997253418,,,0,
4/21/2015,6/1/2019,1,66.4300003051758,,,0,
4/21/2015,7/1/2019,1,66.3899993896484,,,0,
4/21/2015,8/1/2019,1,66.4199981689453,,,0,
4/21/2015,9/1/2019,1,66.5,,,0,
4/21/2015,10/1/2019,1,66.5899963378906,,,0,
4/21/2015,11/1/2019,1,66.6999969482422,,,0,
4/21/2015,12/1/2019,1,66.8199996948242,66.8499984741211,66.3600006103516,107,
4/21/2015,1/1/2020,1,66.8099975585938,,,0,
4/21/2015,2/1/2020,1,66.8199996948242,,,0,
4/21/2015,3/1/2020,1,66.8399963378906,,,0,
4/21/2015,4/1/2020,1,66.870002746582,,,0,
4/21/2015,5/1/2020,1,66.9100036621094,,,0,
4/21/2015,6/1/2020,1,66.9800033569336,,,0,
4/21/2015,7/1/2020,1,66.9599990844727,,,0,
4/21/2015,8/1/2020,1,66.9800033569336,,,0,
4/21/2015,9/1/2020,1,67.0299987792969,,,0,
4/21/2015,10/1/2020,1,67.0899963378906,,,0,
4/21/2015,11/1/2020,1,67.1699981689453,,,0,
4/21/2015,12/1/2020,1,67.2600021362305,67.0899963378906,66.9499969482422,38,
4/21/2015,6/1/2021,1,67.4599990844727,,,0,
4/21/2015,12/1/2021,1,67.6600036621094,67.5,67.5,6,
4/21/2015,6/1/2022,1,67.7600021362305,,,0,
4/21/2015,12/1/2022,1,67.8600006103516,,,0,
4/21/2015,6/1/2023,1,67.8600006103516,,,0,
4/21/2015,12/1/2023,1,67.8600006103516,,,0,
4/21/2015,5/1/2015,3,1.85319995880127,1.88390004634857,1.84399998188019,28802,
4/21/2015,6/1/2015,3,1.85669994354248,1.88909995555878,1.84730005264282,41255,
4/21/2015,7/1/2015,3,1.86549997329712,1.89709997177124,1.85689997673035,10756,
4/21/2015,8/1/2015,3,1.87860000133514,1.90799999237061,1.87100005149841,4914,
4/21/2015,9/1/2015,3,1.89649999141693,1.92569994926453,1.89069998264313,4852,
4/21/2015,10/1/2015,3,1.91540002822876,1.94459998607636,1.90810000896454,2402,
4/21/2015,11/1/2015,3,1.93210005760193,1.96060001850128,1.92949998378754,1709,
4/21/2015,12/1/2015,3,1.94719994068146,1.97630000114441,1.93830001354218,5441,
4/21/2015,1/1/2016,3,1.9621000289917,1.9893000125885,1.95389997959137,1347,
4/21/2015,2/1/2016,3,1.96800005435944,1.99300003051758,1.96000003814697,628,
4/21/2015,3/1/2016,3,1.96549999713898,1.98940002918243,1.95739996433258,759,
4/21/2015,4/1/2016,3,1.95659995079041,1.9805999994278,1.94900000095367,152,
4/21/2015,5/1/2016,3,1.95860004425049,1.98189997673035,1.95329999923706,122,
4/21/2015,6/1/2016,3,1.96490001678467,1.99090003967285,1.95869994163513,125,
4/21/2015,7/1/2016,3,1.9757000207901,1.98800003528595,1.97599995136261,28,
4/21/2015,8/1/2016,3,1.9893000125885,1.99539995193481,1.98699998855591,67,
4/21/2015,9/1/2016,3,2.00359988212585,2.01909995079041,2.00589990615845,132,
4/21/2015,10/1/2016,3,2.01679992675781,2.02990007400513,2.01550006866455,109,
4/21/2015,11/1/2016,3,2.02769994735718,2.0288999080658,2.02710008621216,76,
4/21/2015,12/1/2016,3,2.03870010375977,2.05859994888306,2.03399991989136,114,
4/21/2015,1/1/2017,3,2.04979991912842,,2.05010008811951,5,
4/21/2015,2/1/2017,3,2.05380010604858,,2.06060004234314,0,
4/21/2015,3/1/2017,3,2.0518000125885,2.07699990272522,2.06389999389648,0,
4/21/2015,4/1/2017,3,2.04180002212524,,,0,
4/21/2015,5/1/2017,3,2.03979992866516,,,0,
4/21/2015,6/1/2017,3,2.03929996490479,,,0,
4/21/2015,7/1/2017,3,2.04480004310608,,,0,
4/21/2015,8/1/2017,3,2.05279994010925,,,0,
4/21/2015,9/1/2017,3,2.06080007553101,,,0,
4/21/2015,10/1/2017,3,2.0683000087738,,,0,
4/21/2015,11/1/2017,3,2.0738000869751,,,0,
4/21/2015,12/1/2017,3,2.07879996299744,2.10999989509583,2.0764000415802,1,
4/21/2015,1/1/2018,3,2.08380007743835,,,0,
4/21/2015,2/1/2018,3,2.08629989624023,,,0,
4/21/2015,3/1/2018,3,2.08380007743835,,,0,
4/21/2015,4/1/2018,3,2.07829999923706,,,0,
4/21/2015,5/1/2018,3,2.07480001449585,,,0,
4/21/2015,6/1/2018,3,2.07229995727539,,,0,
4/21/2015,7/1/2018,3,2.07279992103577,,,0,
4/21/2015,8/1/2018,3,2.07780003547668,,,0,
4/21/2015,9/1/2018,3,2.08279991149902,,,0,
4/21/2015,10/1/2018,3,2.08780002593994,,,0,
4/21/2015,11/1/2018,3,2.09279990196228,,,0,
4/21/2015,12/1/2018,3,2.09680008888245,,,0,
4/21/2015,1/1/2019,3,2.09579992294312,,,0,
4/21/2015,5/1/2015,4,1.88810002803803,1.93400001525879,1.87689995765686,27031,
4/21/2015,6/1/2015,4,1.89260005950928,1.94130003452301,1.8811000585556,49289,
4/21/2015,7/1/2015,4,1.88660001754761,1.93350005149841,1.87569999694824,18487,
4/21/2015,8/1/2015,4,1.87139999866486,1.90520000457764,1.86020004749298,13443,
4/21/2015,9/1/2015,4,1.84920001029968,1.88970005512238,1.83860003948212,9079,
4/21/2015,10/1/2015,4,1.70729994773865,1.7438999414444,1.69659996032715,5690,
4/21/2015,11/1/2015,4,1.68229997158051,1.70959997177124,1.6739000082016,3731,
4/21/2015,12/1/2015,4,1.66989994049072,1.70009994506836,1.6583000421524,5828,
4/21/2015,1/1/2016,4,1.67690002918243,1.69200003147125,1.66760003566742,587,
4/21/2015,2/1/2016,4,1.69350004196167,1.71480000019074,1.68439996242523,202,
4/21/2015,3/1/2016,4,1.71549999713898,,1.70650005340576,63,
4/21/2015,4/1/2016,4,1.90670001506805,1.91069996356964,1.89800000190735,36,
4/21/2015,5/1/2016,4,1.91129994392395,,1.90289998054504,79,
4/21/2015,6/1/2016,4,1.90680003166199,1.9313999414444,1.90129995346069,646,
4/21/2015,7/1/2016,4,1.89779996871948,,1.89690005779266,10,
4/21/2015,8/1/2016,4,1.8827999830246,,1.88429999351501,3,
4/21/2015,9/1/2016,4,1.86380004882813,,1.86650002002716,82,
4/21/2015,10/1/2016,4,1.74179995059967,,1.74590003490448,53,
4/21/2015,11/1/2016,4,1.72179996967316,,1.72979998588562,29,
4/21/2015,12/1/2016,4,1.71319997310638,1.73469996452332,1.7059999704361,189,
4/21/2015,1/1/2017,4,1.72269999980927,,1.72940003871918,0,
4/21/2015,2/1/2017,4,1.74070000648499,,1.75109994411469,0,
4/21/2015,3/1/2017,4,1.76219999790192,,,0,
4/21/2015,4/1/2017,4,1.94719994068146,,,0,
4/21/2015,5/1/2017,4,1.94519996643066,,,0,
4/21/2015,6/1/2017,4,1.94120001792908,,,0,
4/21/2015,7/1/2017,4,1.93270003795624,,,0,
4/21/2015,8/1/2017,4,1.92170000076294,,,0,
4/21/2015,9/1/2017,4,1.90869998931885,,,0,
4/21/2015,10/1/2017,4,1.80320000648499,,,0,
4/21/2015,11/1/2017,4,1.78369998931885,,,0,
4/21/2015,12/1/2017,4,1.77369999885559,,,0,
4/21/2015,1/1/2018,4,1.78170001506805,,,0,
4/21/2015,2/1/2018,4,1.78470003604889,,,0,
4/21/2015,3/1/2018,4,1.8047000169754,,,0,
4/21/2015,4/1/2018,4,1.97969996929169,,,0,
4/22/2015,6/1/2015,1,56.1599998474121,57.189998626709,55.7299995422363,329631,
4/22/2015,7/1/2015,1,57.5699996948242,58.4700012207031,56.9900016784668,84250,
4/22/2015,8/1/2015,1,58.4900016784668,59.310001373291,57.7999992370606,43582,
4/22/2015,9/1/2015,1,59.0999984741211,59.810001373291,58.3199996948242,38418,
4/22/2015,10/1/2015,1,59.6100006103516,60.189998626709,58.7400016784668,16486,
4/22/2015,11/1/2015,1,60.1300010681152,60.5999984741211,59.3300018310547,9690,
4/22/2015,12/1/2015,1,60.6500015258789,61.2400016784668,59.6699981689453,48900,
4/22/2015,1/1/2016,1,61.0900001525879,61.4599990844727,60.0800018310547,5633,
4/22/2015,2/1/2016,1,61.4300003051758,61.7599983215332,60.4199981689453,1771,
4/22/2015,3/1/2016,1,61.7299995422363,62.060001373291,60.7200012207031,4335,
4/22/2015,4/1/2016,1,62.0200004577637,62.310001373291,61.0800018310547,689,
4/22/2015,5/1/2016,1,62.2900009155273,62.5999984741211,61.3499984741211,808,
4/22/2015,6/1/2016,1,62.5499992370605,62.9300003051758,61.5400009155273,8490,
4/22/2015,7/1/2016,1,62.7400016784668,62.9099998474121,61.939998626709,302,
4/22/2015,8/1/2016,1,62.9500007629395,63.0900001525879,62.1699981689453,188,
4/22/2015,9/1/2016,1,63.1800003051758,63.3199996948242,62.4300003051758,791,
4/22/2015,10/1/2016,1,63.4199981689453,63.4000015258789,62.8499984741211,153,
4/22/2015,11/1/2016,1,63.6800003051758,63.7299995422363,63.0200004577637,186,
4/22/2015,12/1/2016,1,63.9300003051758,64.2799987792969,62.9599990844727,13033,
4/22/2015,1/1/2017,1,64.0500030517578,64.0299987792969,63.5099983215332,94,
4/22/2015,2/1/2017,1,64.1800003051758,64.0999984741211,63.7000007629395,50,
4/22/2015,3/1/2017,1,64.3399963378906,64.4000015258789,63.6800003051758,49,
4/22/2015,4/1/2017,1,64.4899978637695,,,0,
4/22/2015,5/1/2017,1,64.6500015258789,,,0,
4/22/2015,6/1/2017,1,64.8099975585938,64.9599990844727,64.9599990844727,302,
4/22/2015,7/1/2017,1,64.8899993896484,,,0,
4/22/2015,8/1/2017,1,65.0299987792969,,,0,
4/22/2015,9/1/2017,1,65.1999969482422,,,2,
4/22/2015,10/1/2017,1,65.3600006103516,,,2,
4/22/2015,11/1/2017,1,65.5299987792969,,,0,
4/22/2015,12/1/2017,1,65.7099990844727,65.8899993896484,64.7699966430664,2242,
4/22/2015,1/1/2018,1,65.7200012207031,,,0,
4/22/2015,2/1/2018,1,65.7600021362305,,,0,
4/22/2015,3/1/2018,1,65.8199996948242,,,0,
4/22/2015,4/1/2018,1,65.9100036621094,,,0,
4/22/2015,5/1/2018,1,66.0100021362305,,,0,
4/22/2015,6/1/2018,1,66.1500015258789,,,4,
4/22/2015,7/1/2018,1,66.1699981689453,,,0,
4/22/2015,8/1/2018,1,66.25,,,0,
4/22/2015,9/1/2018,1,66.3499984741211,,,0,
4/22/2015,10/1/2018,1,66.4599990844727,,,0,
4/22/2015,11/1/2018,1,66.5800018310547,,,0,
4/22/2015,12/1/2018,1,66.7200012207031,66.8000030517578,65.7699966430664,505,
4/22/2015,1/1/2019,1,66.7200012207031,,,0,
4/22/2015,2/1/2019,1,66.7399978637695,,,0,
4/22/2015,3/1/2019,1,66.7600021362305,,,0,
4/22/2015,4/1/2019,1,66.7900009155273,,,0,
4/22/2015,5/1/2019,1,66.8199996948242,,,0,
4/22/2015,6/1/2019,1,66.870002746582,,,0,
4/22/2015,7/1/2019,1,66.8300018310547,,,0,
4/22/2015,8/1/2019,1,66.8600006103516,,,0,
4/22/2015,9/1/2019,1,66.9400024414063,,,0,
4/22/2015,10/1/2019,1,67.0299987792969,,,0,
4/22/2015,11/1/2019,1,67.1399993896484,,,0,
4/22/2015,12/1/2019,1,67.2600021362305,67.25,66.4499969482422,90,
4/22/2015,1/1/2020,1,67.25,,,0,
4/22/2015,2/1/2020,1,67.25,,,0,
4/22/2015,3/1/2020,1,67.2600021362305,,,0,
4/22/2015,4/1/2020,1,67.2799987792969,,,0,
4/22/2015,5/1/2020,1,67.3199996948242,,,0,
4/22/2015,6/1/2020,1,67.379997253418,,,0,
4/22/2015,7/1/2020,1,67.3499984741211,,,0,
4/22/2015,8/1/2020,1,67.3600006103516,,,0,
4/22/2015,9/1/2020,1,67.4000015258789,,,0,
4/22/2015,10/1/2020,1,67.4599990844727,,,0,
4/22/2015,11/1/2020,1,67.5299987792969,,,0,
4/22/2015,12/1/2020,1,67.620002746582,67.5500030517578,67,24,
4/22/2015,6/1/2021,1,67.8099975585937,,,0,
4/22/2015,12/1/2021,1,67.9899978637695,,,0,
4/22/2015,6/1/2022,1,68.0899963378906,,,0,
4/22/2015,12/1/2022,1,68.1900024414063,,,0,
4/22/2015,6/1/2023,1,68.1900024414063,,,0,
4/22/2015,12/1/2023,1,68.1900024414063,,,0,
4/22/2015,5/1/2015,3,1.87080001831055,1.88160002231598,1.83819997310638,21778,
4/22/2015,6/1/2015,3,1.87310004234314,1.88460004329681,1.84099996089935,38710,
4/22/2015,7/1/2015,3,1.88069999217987,1.89250004291534,1.85020005702972,9422,
4/22/2015,8/1/2015,3,1.89260005950928,1.90439999103546,1.86349999904633,8133,
4/22/2015,9/1/2015,3,1.90980005264282,1.9213000535965,1.88129997253418,6972,
4/22/2015,10/1/2015,3,1.92859995365143,1.93819999694824,1.90009999275208,3262,
4/22/2015,11/1/2015,3,1.94570004940033,1.95220005512238,1.9213000535965,2780,
4/22/2015,12/1/2015,3,1.96119999885559,1.97220003604889,1.93190002441406,5740,
4/22/2015,1/1/2016,3,1.97619998455048,1.98370003700256,1.94790005683899,960,
4/22/2015,2/1/2016,3,1.98220002651215,1.99039995670319,1.95459997653961,551,
4/22/2015,3/1/2016,3,1.97940003871918,1.98790001869202,1.95210003852844,257,
4/22/2015,4/1/2016,3,1.97039997577667,1.97800004482269,1.94449996948242,193,
4/22/2015,5/1/2016,3,1.97230005264282,1.98699998855591,1.94749999046326,152,
4/22/2015,6/1/2016,3,1.97870004177094,1.98769998550415,1.95249998569489,102,
4/22/2015,7/1/2016,3,1.99000000953674,1.99749994277954,1.97119998931885,166,
4/22/2015,8/1/2016,3,2.00359988212585,2.00559997558594,1.98710000514984,11,
4/22/2015,9/1/2016,3,2.01769995689392,2.01869988441467,,49,
4/22/2015,10/1/2016,3,2.03110003471375,2.03150010108948,2.03150010108948,80,
4/22/2015,11/1/2016,3,2.04159998893738,2.04410004615784,2.02679991722107,52,
4/22/2015,12/1/2016,3,2.0524001121521,2.05999994277954,2.03419995307922,67,
4/22/2015,1/1/2017,3,2.06340003013611,2.06220006942749,,157,
4/22/2015,2/1/2017,3,2.06789994239807,2.06399989128113,,6,
4/22/2015,3/1/2017,3,2.06590008735657,,,6,
4/22/2015,4/1/2017,3,2.05590009689331,,,5,
4/22/2015,5/1/2017,3,2.05390000343323,,,3,
4/22/2015,6/1/2017,3,2.05340003967285,,,1,
4/22/2015,7/1/2017,3,2.05890011787415,,,0,
4/22/2015,8/1/2017,3,2.06690001487732,,,0,
4/22/2015,9/1/2017,3,2.07489991188049,,,0,
4/22/2015,10/1/2017,3,2.08240008354187,,,0,
4/22/2015,11/1/2017,3,2.08789992332458,,,0,
4/22/2015,12/1/2017,3,2.0929000377655,,,0,
4/22/2015,1/1/2018,3,2.09789991378784,,,0,
4/22/2015,2/1/2018,3,2.1003999710083,,,0,
4/22/2015,3/1/2018,3,2.09789991378784,,,0,
4/22/2015,4/1/2018,3,2.09240007400513,,,0,
4/22/2015,5/1/2018,3,2.08890008926392,,,0,
4/22/2015,6/1/2018,3,2.08640003204346,,,0,
4/22/2015,7/1/2018,3,2.08689999580383,,,0,
4/22/2015,8/1/2018,3,2.09190011024475,,,0,
4/22/2015,9/1/2018,3,2.09689998626709,,,0,
4/22/2015,10/1/2018,3,2.10190010070801,,,0,
4/22/2015,11/1/2018,3,2.10689997673035,,,0,
4/22/2015,12/1/2018,3,2.11089992523193,,,0,
4/22/2015,1/1/2019,3,2.10989999771118,,,0,
4/22/2015,5/1/2015,4,1.92449998855591,1.93850004673004,1.86979997158051,28876,
4/22/2015,6/1/2015,4,1.9264999628067,1.94120001792908,1.87349998950958,58262,
4/22/2015,7/1/2015,4,1.91750001907349,1.93159997463226,1.86849999427795,25881,
4/22/2015,8/1/2015,4,1.89950001239777,1.91410005092621,1.85500001907349,15653,
4/22/2015,9/1/2015,4,1.87479996681213,1.88880002498627,1.83210003376007,13668,
4/22/2015,10/1/2015,4,1.72959995269775,1.74100005626678,1.68959999084473,6829,
4/22/2015,11/1/2015,4,1.70249998569489,1.71319997310638,1.66630005836487,3904,
4/22/2015,12/1/2015,4,1.68850004673004,1.69980001449585,1.65260004997253,8236,
4/22/2015,1/1/2016,4,1.69470000267029,1.70249998569489,1.66019999980927,511,
4/22/2015,2/1/2016,4,1.71070003509521,1.7175999879837,1.67750000953674,151,
4/22/2015,3/1/2016,4,1.73169994354248,1.73810005187988,1.70120000839233,123,
4/22/2015,4/1/2016,4,1.9239000082016,1.92869997024536,1.89740002155304,271,
4/22/2015,5/1/2016,4,1.92890000343323,1.93379998207092,1.90100002288818,220,
4/22/2015,6/1/2016,4,1.92429995536804,1.93210005760193,1.89370000362396,505,
4/22/2015,7/1/2016,4,1.91530001163483,1.91620004177094,1.89409995079041,0,
4/22/2015,8/1/2016,4,1.90030002593994,1.90069997310638,,0,
4/22/2015,9/1/2016,4,1.88129997253418,1.88039994239807,,1,
4/22/2015,10/1/2016,4,1.75929999351501,1.7561000585556,,1,
4/22/2015,11/1/2016,4,1.7393000125885,1.73249995708466,,0,
4/22/2015,12/1/2016,4,1.73090004920959,1.73570001125336,1.73310005664825,329,
4/22/2015,1/1/2017,4,1.74039995670319,1.73459994792938,,0,
4/22/2015,2/1/2017,4,1.75839996337891,1.74839997291565,,0,
4/22/2015,3/1/2017,4,1.77989995479584,,,0,
4/22/2015,4/1/2017,4,1.96490001678467,,,0,
4/22/2015,5/1/2017,4,1.96290004253387,,,0,
4/22/2015,6/1/2017,4,1.958899974823,,,0,
4/22/2015,7/1/2017,4,1.95039999485016,,,0,
4/22/2015,8/1/2017,4,1.93939995765686,,,0,
4/22/2015,9/1/2017,4,1.92639994621277,,,0,
4/22/2015,10/1/2017,4,1.82089996337891,,,0,
4/22/2015,11/1/2017,4,1.80139994621277,,,0,
4/22/2015,12/1/2017,4,1.79139995574951,,,0,
4/22/2015,1/1/2018,4,1.79939997196198,,,0,
4/22/2015,2/1/2018,4,1.80239999294281,,,0,
4/22/2015,3/1/2018,4,1.82239997386932,,,0,
4/22/2015,4/1/2018,4,1.9974000453949,,,0,
4/23/2015,6/1/2015,1,57.7400016784668,58.4099998474121,55.7599983215332,415569,
4/23/2015,7/1/2015,1,59.2599983215332,59.8699989318848,57.189998626709,116620,
4/23/2015,8/1/2015,1,60.1300010681152,60.75,58.0800018310547,62472,
4/23/2015,9/1/2015,1,60.6699981689453,61.2200012207031,58.7000007629395,64055,
4/23/2015,10/1/2015,1,61.1100006103516,61.6199989318848,59.25,31169,
4/23/2015,11/1/2015,1,61.5699996948242,62.0499992370606,59.8499984741211,16093,
4/23/2015,12/1/2015,1,62.0400009155273,62.5499992370605,60.2000007629395,82273,
4/23/2015,1/1/2016,1,62.4099998474121,62.8400001525879,60.689998626709,8623,
4/23/2015,2/1/2016,1,62.6800003051758,62.9700012207031,61.0699996948242,5120,
4/23/2015,3/1/2016,1,62.9199981689453,63.2000007629395,61.3400001525879,8601,
4/23/2015,4/1/2016,1,63.1300010681152,63.4700012207031,61.6599998474121,1733,
4/23/2015,5/1/2016,1,63.3199996948242,63.6699981689453,61.9500007629395,821,
4/23/2015,6/1/2016,1,63.5200004577637,63.8600006103516,62.1500015258789,14905,
4/23/2015,7/1/2016,1,63.6500015258789,63.7999992370605,62.5200004577637,536,
4/23/2015,8/1/2016,1,63.810001373291,63.9300003051758,62.7400016784668,447,
4/23/2015,9/1/2016,1,64,64.129997253418,62.9900016784668,1111,
4/23/2015,10/1/2016,1,64.1999969482422,64.1600036621094,,588,
4/23/2015,11/1/2016,1,64.4400024414063,64.4599990844727,63.5699996948242,724,
4/23/2015,12/1/2016,1,64.6800003051758,64.9599990844727,63.4799995422363,28552,
4/23/2015,1/1/2017,1,64.7799987792969,64.7200012207031,64.0299987792969,280,
4/23/2015,2/1/2017,1,64.8899993896484,64.7699966430664,,127,
4/23/2015,3/1/2017,1,65.0299987792969,65.0500030517578,64.1699981689453,143,
4/23/2015,4/1/2017,1,65.1699981689453,,,14,
4/23/2015,5/1/2017,1,65.3199996948242,,,8,
4/23/2015,6/1/2017,1,65.4700012207031,65.5999984741211,64.4100036621094,1056,
4/23/2015,7/1/2017,1,65.5500030517578,,,0,
4/23/2015,8/1/2017,1,65.6900024414063,,,0,
4/23/2015,9/1/2017,1,65.8499984741211,,,0,
4/23/2015,10/1/2017,1,66.0100021362305,,,0,
4/23/2015,11/1/2017,1,66.1800003051758,,,0,
4/23/2015,12/1/2017,1,66.3600006103516,66.5500030517578,65.2099990844727,6639,
4/23/2015,1/1/2018,1,66.370002746582,,,0,
4/23/2015,2/1/2018,1,66.4100036621094,,,0,
4/23/2015,3/1/2018,1,66.4800033569336,,,0,
4/23/2015,4/1/2018,1,66.5699996948242,,,0,
4/23/2015,5/1/2018,1,66.6699981689453,,,0,
4/23/2015,6/1/2018,1,66.8099975585938,,,16,
4/23/2015,7/1/2018,1,66.8300018310547,,,0,
4/23/2015,8/1/2018,1,66.9100036621094,,,0,
4/23/2015,9/1/2018,1,67.0100021362305,,,0,
4/23/2015,10/1/2018,1,67.120002746582,,,0,
4/23/2015,11/1/2018,1,67.2399978637695,,,0,
4/23/2015,12/1/2018,1,67.379997253418,67.4300003051758,66.2099990844727,1197,
4/23/2015,1/1/2019,1,67.379997253418,,,0,
4/23/2015,2/1/2019,1,67.4000015258789,,,0,
4/23/2015,3/1/2019,1,67.4199981689453,,,0,
4/23/2015,4/1/2019,1,67.4499969482422,,,0,
4/23/2015,5/1/2019,1,67.4899978637695,,,0,
4/23/2015,6/1/2019,1,67.5400009155274,,,0,
4/23/2015,7/1/2019,1,67.5100021362305,,,0,
4/23/2015,8/1/2019,1,67.5400009155274,,,0,
4/23/2015,9/1/2019,1,67.620002746582,,,0,
4/23/2015,10/1/2019,1,67.7200012207031,,,0,
4/23/2015,11/1/2019,1,67.8300018310547,,,0,
4/23/2015,12/1/2019,1,67.9499969482422,67.9899978637695,66.9000015258789,277,
4/23/2015,1/1/2020,1,67.9300003051758,,,0,
4/23/2015,2/1/2020,1,67.9199981689453,,,0,
4/23/2015,3/1/2020,1,67.9300003051758,,,0,
4/23/2015,4/1/2020,1,67.9400024414062,,,0,
4/23/2015,5/1/2020,1,67.9700012207031,,,0,
4/23/2015,6/1/2020,1,68.0199966430664,,,0,
4/23/2015,7/1/2020,1,67.9800033569336,,,0,
4/23/2015,8/1/2020,1,67.9800033569336,,,0,
4/23/2015,9/1/2020,1,68.0100021362305,,,0,
4/23/2015,10/1/2020,1,68.0599975585938,,,0,
4/23/2015,11/1/2020,1,68.120002746582,,,0,
4/23/2015,12/1/2020,1,68.1999969482422,68.1600036621094,67.4000015258789,30,
4/23/2015,6/1/2021,1,68.3499984741211,,,0,
4/23/2015,12/1/2021,1,68.5,68.0599975585938,67.6999969482422,11,
4/23/2015,6/1/2022,1,68.5999984741211,,,0,
4/23/2015,12/1/2022,1,68.6999969482422,,,0,
4/23/2015,6/1/2023,1,68.6999969482422,,,0,
4/23/2015,12/1/2023,1,68.6999969482422,,,0,
4/23/2015,5/1/2015,3,1.9239000082016,1.94500005245209,1.86000001430511,23912,
4/23/2015,6/1/2015,3,1.9268000125885,1.94749999046326,1.86150002479553,59669,
4/23/2015,7/1/2015,3,1.93340003490448,1.95360004901886,1.86930000782013,17181,
4/23/2015,8/1/2015,3,1.94379997253418,1.9617999792099,1.88100004196167,10241,
4/23/2015,9/1/2015,3,1.96000003814697,1.97449994087219,1.89769995212555,9643,
4/23/2015,10/1/2015,3,1.97769999504089,1.99279999732971,1.91999995708466,4842,
4/23/2015,11/1/2015,3,1.99349999427795,2.00189995765686,1.93739998340607,2850,
4/23/2015,12/1/2015,3,2.00780010223389,2.0229001045227,1.94920003414154,10669,
4/23/2015,1/1/2016,3,2.021399974823,2.03839993476868,1.96399998664856,1635,
4/23/2015,2/1/2016,3,2.02649998664856,2.04340004920959,1.97060000896454,1230,
4/23/2015,3/1/2016,3,2.02250003814697,2.03570008277893,1.96850001811981,355,
4/23/2015,4/1/2016,3,2.01209998130798,2.02640008926392,1.96029996871948,227,
4/23/2015,5/1/2016,3,2.01360011100769,2.02449989318848,1.96300005912781,132,
4/23/2015,6/1/2016,3,2.01979994773865,2.03299999237061,1.96940004825592,412,
4/23/2015,7/1/2016,3,2.03049993515015,2.03559994697571,1.98790001869202,44,
4/23/2015,8/1/2016,3,2.04349994659424,2.04579997062683,1.99500000476837,37,
4/23/2015,9/1/2016,3,2.05660009384155,2.05890011787415,2.01500010490417,65,
4/23/2015,10/1/2016,3,2.06940007209778,2.0699999332428,,87,
4/23/2015,11/1/2016,3,2.07949995994568,2.08179998397827,2.03800010681152,99,
4/23/2015,12/1/2016,3,2.08960008621216,2.09710001945496,2.04509997367859,83,
4/23/2015,1/1/2017,3,2.10010004043579,2.09999990463257,2.09999990463257,20,
4/23/2015,2/1/2017,3,2.10459995269775,2.09270000457764,,0,
4/23/2015,3/1/2017,3,2.10260009765625,2.08619999885559,,0,
4/23/2015,4/1/2017,3,2.09260010719299,,,0,
4/23/2015,5/1/2017,3,2.09060001373291,,,0,
4/23/2015,6/1/2017,3,2.09010004997253,,,0,
4/23/2015,7/1/2017,3,2.09559988975525,,,0,
4/23/2015,8/1/2017,3,2.103600025177,,,0,
4/23/2015,9/1/2017,3,2.11159992218018,,,0,
4/23/2015,10/1/2017,3,2.11910009384155,,,0,
4/23/2015,11/1/2017,3,2.12459993362427,,,0,
4/23/2015,12/1/2017,3,2.12960004806519,,,0,
4/23/2015,1/1/2018,3,2.13459992408752,,,0,
4/23/2015,2/1/2018,3,2.13709998130798,,,0,
4/23/2015,3/1/2018,3,2.13459992408752,,,0,
4/23/2015,4/1/2018,3,2.12910008430481,,,0,
4/23/2015,5/1/2018,3,2.1256000995636,,,0,
4/23/2015,6/1/2018,3,2.12310004234314,,,0,
4/23/2015,7/1/2018,3,2.12360000610352,,,0,
4/23/2015,8/1/2018,3,2.12859988212585,,,0,
4/23/2015,9/1/2018,3,2.13359999656677,,,0,
4/23/2015,10/1/2018,3,2.13860011100769,,,0,
4/23/2015,11/1/2018,3,2.14359998703003,,,0,
4/23/2015,12/1/2018,3,2.14759993553162,,,0,
4/23/2015,1/1/2019,3,2.14660000801086,,,0,
4/23/2015,5/1/2015,4,1.99559998512268,2.00880002975464,1.91750001907349,37410,
4/23/2015,6/1/2015,4,1.99339997768402,2.00710010528564,1.91859996318817,79529,
4/23/2015,7/1/2015,4,1.980299949646,1.99399995803833,1.91019999980927,35134,
4/23/2015,8/1/2015,4,1.95940005779266,1.9728000164032,1.89240002632141,19181,
4/23/2015,9/1/2015,4,1.9326000213623,1.94480001926422,1.86810004711151,20425,
4/23/2015,10/1/2015,4,1.7833000421524,1.79289996623993,1.72169995307922,10133,
4/23/2015,11/1/2015,4,1.75440001487732,1.7632999420166,1.69369995594025,7102,
4/23/2015,12/1/2015,4,1.73829996585846,1.74930000305176,1.67719995975494,10259,
4/23/2015,1/1/2016,4,1.74339997768402,1.74960005283356,1.68400001525879,1463,
4/23/2015,2/1/2016,4,1.75740003585815,1.76370000839233,1.70019996166229,961,
4/23/2015,3/1/2016,4,1.77629995346069,1.78250002861023,1.72109997272491,550,
4/23/2015,4/1/2016,4,1.96379995346069,1.96949994564056,1.91680002212524,479,
4/23/2015,5/1/2016,4,1.96850001811981,1.97479999065399,1.92079997062683,275,
4/23/2015,6/1/2016,4,1.96350002288818,1.9699000120163,1.91299998760223,849,
4/23/2015,7/1/2016,4,1.95350003242493,1.95449995994568,1.91170001029968,208,
4/23/2015,8/1/2016,4,1.9375,1.9378000497818,1.89909994602203,104,
4/23/2015,9/1/2016,4,1.91750001907349,1.91690003871918,,51,
4/23/2015,10/1/2016,4,1.79349994659424,1.79209995269775,,51,
4/23/2015,11/1/2016,4,1.77250003814697,1.76740002632141,,0,
4/23/2015,12/1/2016,4,1.76370000839233,1.76989996433258,1.72300004959106,248,
4/23/2015,1/1/2017,4,1.77320003509521,1.76750004291534,,0,
4/23/2015,2/1/2017,4,1.79120004177094,1.7833000421524,,0,
4/23/2015,3/1/2017,4,1.81270003318787,,,0,
4/23/2015,4/1/2017,4,1.99769997596741,,,0,
4/23/2015,5/1/2017,4,1.99570000171661,,,0,
4/23/2015,6/1/2017,4,1.99170005321503,,,0,
4/23/2015,7/1/2017,4,1.9831999540329,,,0,
4/23/2015,8/1/2017,4,1.97220003604889,,,0,
4/23/2015,9/1/2017,4,1.9592000246048,,,0,
4/23/2015,10/1/2017,4,1.85370004177094,,,0,
4/23/2015,11/1/2017,4,1.8342000246048,,,0,
4/23/2015,12/1/2017,4,1.82420003414154,,,0,
4/23/2015,1/1/2018,4,1.832200050354,,,0,
4/23/2015,2/1/2018,4,1.83519995212555,,,0,
4/23/2015,3/1/2018,4,1.85520005226135,,,0,
4/23/2015,4/1/2018,4,2.03020000457764,,,0,
4/24/2015,6/1/2015,1,57.1500015258789,57.9500007629395,56.5,328232,
4/24/2015,7/1/2015,1,58.9000015258789,59.4900016784668,58.25,106772,
4/24/2015,8/1/2015,1,59.8499984741211,60.3600006103516,59.25,51389,
4/24/2015,9/1/2015,1,60.5,60.9199981689453,59.9199981689453,59208,
4/24/2015,10/1/2015,1,61.0400009155273,61.2999992370605,60.4599990844727,29423,
4/24/2015,11/1/2015,1,61.5400009155273,61.75,61.0200004577637,14285,
4/24/2015,12/1/2015,1,62.0299987792969,62.3199996948242,61.4799995422363,65687,
4/24/2015,1/1/2016,1,62.4300003051758,62.6300010681152,61.9000015258789,5861,
4/24/2015,2/1/2016,1,62.7200012207031,62.9099998474121,62.2299995422363,2754,
4/24/2015,3/1/2016,1,62.9799995422363,63.1199989318848,62.439998626709,8723,
4/24/2015,4/1/2016,1,63.2000007629395,63.2099990844727,62.7099990844727,775,
4/24/2015,5/1/2016,1,63.3899993896484,63.4000015258789,62.8499984741211,1058,
4/24/2015,6/1/2016,1,63.5699996948242,63.6599998474121,63,15482,
4/24/2015,7/1/2016,1,63.6800003051758,,63.3499984741211,656,
4/24/2015,8/1/2016,1,63.7999992370605,63.9500007629395,63.5099983215332,351,
4/24/2015,9/1/2016,1,63.9500007629395,,63.7099990844727,2439,
4/24/2015,10/1/2016,1,64.1100006103516,,64.0599975585937,269,
4/24/2015,11/1/2016,1,64.3099975585938,,64.1699981689453,614,
4/24/2015,12/1/2016,1,64.5199966430664,64.8000030517578,64.0299987792969,26814,
4/24/2015,1/1/2017,1,64.5899963378906,,64.5699996948242,379,
4/24/2015,2/1/2017,1,64.6600036621094,,64.6999969482422,178,
4/24/2015,3/1/2017,1,64.7600021362305,,64.620002746582,93,
4/24/2015,4/1/2017,1,64.8499984741211,,,11,
4/24/2015,5/1/2017,1,64.9499969482422,,,17,
4/24/2015,6/1/2017,1,65.0500030517578,65.3499984741211,64.9100036621094,1187,
4/24/2015,7/1/2017,1,65.0899963378906,,,0,
4/24/2015,8/1/2017,1,65.1900024414063,,,0,
4/24/2015,9/1/2017,1,65.3099975585937,,,0,
4/24/2015,10/1/2017,1,65.4300003051758,,,0,
4/24/2015,11/1/2017,1,65.5599975585938,,,0,
4/24/2015,12/1/2017,1,65.7099990844727,66.25,65.3000030517578,7856,
4/24/2015,1/1/2018,1,65.6900024414063,,,0,
4/24/2015,2/1/2018,1,65.6999969482422,,,0,
4/24/2015,3/1/2018,1,65.7399978637695,,,0,
4/24/2015,4/1/2018,1,65.8000030517578,,,0,
4/24/2015,5/1/2018,1,65.870002746582,,,0,
4/24/2015,6/1/2018,1,65.9800033569336,,,15,
4/24/2015,7/1/2018,1,65.9700012207031,,,0,
4/24/2015,8/1/2018,1,66.0199966430664,,,0,
4/24/2015,9/1/2018,1,66.0899963378906,,,0,
4/24/2015,10/1/2018,1,66.1699981689453,,,0,
4/24/2015,11/1/2018,1,66.2600021362305,,,0,
4/24/2015,12/1/2018,1,66.370002746582,67.0999984741211,65.870002746582,2155,
4/24/2015,1/1/2019,1,66.3499984741211,,,0,
4/24/2015,2/1/2019,1,66.3499984741211,,,0,
4/24/2015,3/1/2019,1,66.3600006103516,,,0,
4/24/2015,4/1/2019,1,66.379997253418,,,0,
4/24/2015,5/1/2019,1,66.4000015258789,,,0,
4/24/2015,6/1/2019,1,66.4400024414063,,,0,
4/24/2015,7/1/2019,1,66.4000015258789,,,0,
4/24/2015,8/1/2019,1,66.4199981689453,,,0,
4/24/2015,9/1/2019,1,66.4800033569336,,,0,
4/24/2015,10/1/2019,1,66.5599975585937,,,0,
4/24/2015,11/1/2019,1,66.6600036621094,,,0,
4/24/2015,12/1/2019,1,66.7699966430664,67.1500015258789,66.2699966430664,173,
4/24/2015,1/1/2020,1,66.75,,,0,
4/24/2015,2/1/2020,1,66.7399978637695,,,0,
4/24/2015,3/1/2020,1,66.7600021362305,,,0,
4/24/2015,4/1/2020,1,66.7799987792969,,,0,
4/24/2015,5/1/2020,1,66.8099975585938,,,0,
4/24/2015,6/1/2020,1,66.8600006103516,,,0,
4/24/2015,7/1/2020,1,66.8300018310547,,,0,
4/24/2015,8/1/2020,1,66.8300018310547,,,0,
4/24/2015,9/1/2020,1,66.8600006103516,,,0,
4/24/2015,10/1/2020,1,66.9100036621094,,,0,
4/24/2015,11/1/2020,1,66.9800033569336,,,0,
4/24/2015,12/1/2020,1,67.0699996948242,67.5400009155274,66.6800003051758,15,
4/24/2015,6/1/2021,1,67.2200012207031,,,0,
4/24/2015,12/1/2021,1,67.370002746582,67.9100036621094,67.629997253418,1,
4/24/2015,6/1/2022,1,67.4700012207031,,,0,
4/24/2015,12/1/2022,1,67.5699996948242,68,68,1,
4/24/2015,6/1/2023,1,67.5699996948242,,,0,
4/24/2015,12/1/2023,1,67.5699996948242,,,0,
4/24/2015,5/1/2015,3,1.92830002307892,1.93949997425079,1.91299998760223,20537,
4/24/2015,6/1/2015,3,1.93229997158051,1.94270002841949,1.91709995269775,41402,
4/24/2015,7/1/2015,3,1.94019997119904,1.94959998130798,1.92439997196198,11413,
4/24/2015,8/1/2015,3,1.95169997215271,1.95969998836517,1.93680000305176,6887,
4/24/2015,9/1/2015,3,1.96809995174408,1.97510004043579,1.95260000228882,5838,
4/24/2015,10/1/2015,3,1.98570001125336,1.9918999671936,1.96840000152588,3434,
4/24/2015,11/1/2015,3,2.00160002708435,2.00119996070862,1.99030005931854,1626,
4/24/2015,12/1/2015,3,2.0158998966217,2.02119994163513,1.99759995937347,4673,
4/24/2015,1/1/2016,3,2.02959990501404,2.03299999237061,2.01110005378723,563,
4/24/2015,2/1/2016,3,2.03419995307922,2.03710007667541,2.01850008964539,150,
4/24/2015,3/1/2016,3,2.0297999382019,2.03250002861023,2.01600003242493,438,
4/24/2015,4/1/2016,3,2.01950001716614,2.02110004425049,2.00300002098083,158,
4/24/2015,5/1/2016,3,2.02119994163513,2.02209997177124,2.0058000087738,135,
4/24/2015,6/1/2016,3,2.02740001678467,2.03229999542236,2.01189994812012,938,
4/24/2015,7/1/2016,3,2.03760004043579,2.03399991989136,2.02929997444153,183,
4/24/2015,8/1/2016,3,2.04990005493164,2.0511999130249,2.04559993743896,136,
4/24/2015,9/1/2016,3,2.06229996681213,2.07310009002686,2.05329990386963,71,
4/24/2015,10/1/2016,3,2.07480001449585,2.07710003852844,2.06900000572205,93,
4/24/2015,11/1/2016,3,2.08439993858337,2.07940006256104,2.07459998130798,85,
4/24/2015,12/1/2016,3,2.09400010108948,2.09380006790161,2.07850003242493,217,
4/24/2015,1/1/2017,3,2.10400009155273,,2.09800004959106,9,
4/24/2015,2/1/2017,3,2.1085000038147,,,0,
4/24/2015,3/1/2017,3,2.10649991035461,,,0,
4/24/2015,4/1/2017,3,2.09649991989136,,,0,
4/24/2015,5/1/2017,3,2.09450006484985,,,0,
4/24/2015,6/1/2017,3,2.09400010108948,,,0,
4/24/2015,7/1/2017,3,2.09949994087219,,,0,
4/24/2015,8/1/2017,3,2.10750007629395,,,0,
4/24/2015,9/1/2017,3,2.11549997329712,,,0,
4/24/2015,10/1/2017,3,2.12299990653992,,,0,
4/24/2015,11/1/2017,3,2.12849998474121,,,0,
4/24/2015,12/1/2017,3,2.13350009918213,,2.12610006332397,0,
4/24/2015,1/1/2018,3,2.13849997520447,,,0,
4/24/2015,2/1/2018,3,2.14100003242493,,,0,
4/24/2015,3/1/2018,3,2.13849997520447,,,0,
4/24/2015,4/1/2018,3,2.13299989700317,,,0,
4/24/2015,5/1/2018,3,2.12949991226196,,,0,
4/24/2015,6/1/2018,3,2.12700009346008,,,0,
4/24/2015,7/1/2018,3,2.12750005722046,,,0,
4/24/2015,8/1/2018,3,2.1324999332428,,,0,
4/24/2015,9/1/2018,3,2.13750004768372,,,0,
4/24/2015,10/1/2018,3,2.14249992370605,,,0,
4/24/2015,11/1/2018,3,2.14750003814697,,,0,
4/24/2015,12/1/2018,3,2.15149998664856,,,0,
4/24/2015,1/1/2019,3,2.15050005912781,,,0,
4/24/2015,5/1/2015,4,2.00789999961853,2.01160001754761,1.97940003871918,25816,
4/24/2015,6/1/2015,4,2.0058000087738,2.00990009307861,1.97990000247955,50002,
4/24/2015,7/1/2015,4,1.99179995059967,1.99639999866486,1.96909999847412,19129,
4/24/2015,8/1/2015,4,1.9708000421524,1.97560000419617,1.94990003108978,14926,
4/24/2015,9/1/2015,4,1.94459998607636,1.94900000095367,1.92309999465942,10312,
4/24/2015,10/1/2015,4,1.79550004005432,1.7985999584198,1.77250003814697,6567,
4/24/2015,11/1/2015,4,1.76479995250702,1.76859998703003,1.74160003662109,3536,
4/24/2015,12/1/2015,4,1.74769997596741,1.75160002708435,1.72590005397797,5527,
4/24/2015,1/1/2016,4,1.75160002708435,1.75450003147125,1.73049998283386,1044,
4/24/2015,2/1/2016,4,1.76450002193451,1.76769995689392,1.7503000497818,454,
4/24/2015,3/1/2016,4,1.78279995918274,1.78649997711182,1.76890003681183,260,
4/24/2015,4/1/2016,4,1.97029995918274,1.97150003910065,1.95669996738434,168,
4/24/2015,5/1/2016,4,1.97529995441437,1.97510004043579,1.96029996871948,169,
4/24/2015,6/1/2016,4,1.97029995918274,1.97259998321533,1.95570003986359,438,
4/24/2015,7/1/2016,4,1.96029996871948,1.95510005950928,1.95229995250702,0,
4/24/2015,8/1/2016,4,1.94430005550385,1.93789994716644,,0,
4/24/2015,9/1/2016,4,1.92330002784729,,,0,
4/24/2015,10/1/2016,4,1.79830002784729,,,0,
4/24/2015,11/1/2016,4,1.77730000019074,,,0,
4/24/2015,12/1/2016,4,1.7684999704361,1.76769995689392,1.75390005111694,387,
4/24/2015,1/1/2017,4,1.77799999713898,,,0,
4/24/2015,2/1/2017,4,1.7960000038147,,,0,
4/24/2015,3/1/2017,4,1.81749999523163,,,0,
4/24/2015,4/1/2017,4,2.00250005722046,,,0,
4/24/2015,5/1/2017,4,2.00049996376038,,,0,
4/24/2015,6/1/2017,4,1.99650001525879,,,0,
4/24/2015,7/1/2017,4,1.98800003528595,,,0,
4/24/2015,8/1/2017,4,1.97699999809265,,,0,
4/24/2015,9/1/2017,4,1.96399998664856,,,0,
4/24/2015,10/1/2017,4,1.8585000038147,,,0,
4/24/2015,11/1/2017,4,1.83899998664856,,,0,
4/24/2015,12/1/2017,4,1.8289999961853,,,0,
4/24/2015,1/1/2018,4,1.83700001239777,,,0,
4/24/2015,2/1/2018,4,1.8400000333786,,,0,
4/24/2015,3/1/2018,4,1.86000001430511,,,0,
4/24/2015,4/1/2018,4,2.03500008583069,,,0,
4/27/2015,6/1/2015,1,56.9900016784668,57.8899993896484,56.5200004577637,250558,
4/27/2015,7/1/2015,1,58.6199989318848,59.3899993896484,58.1599998474121,55518,
4/27/2015,8/1/2015,1,59.5200004577637,60.2200012207031,59.060001373291,25458,
4/27/2015,9/1/2015,1,60.1800003051758,60.8199996948242,59.7000007629395,30251,
4/27/2015,10/1/2015,1,60.7200012207031,61.2799987792969,60.2599983215332,14925,
4/27/2015,11/1/2015,1,61.25,61.7700004577637,60.7900009155273,10143,
4/27/2015,12/1/2015,1,61.7700004577637,62.310001373291,61.2599983215332,34478,
4/27/2015,1/1/2016,1,62.1800003051758,62.6399993896484,61.6800003051758,4876,
4/27/2015,2/1/2016,1,62.4799995422363,62.7900009155273,62.0200004577637,1097,
4/27/2015,3/1/2016,1,62.7400016784668,63.1599998474121,62.2799987792969,3766,
4/27/2015,4/1/2016,1,62.9700012207031,63.3300018310547,62.5400009155274,579,
4/27/2015,5/1/2016,1,63.1699981689453,63.5099983215332,62.7900009155273,689,
4/27/2015,6/1/2016,1,63.3800010681152,63.7799987792969,62.939998626709,8370,
4/27/2015,7/1/2016,1,63.5099983215332,63.6100006103516,63.1800003051758,372,
4/27/2015,8/1/2016,1,63.6599998474121,,63.3499984741211,145,
4/27/2015,9/1/2016,1,63.8300018310547,,63.5099983215332,1967,
4/27/2015,10/1/2016,1,64,,63.8199996948242,85,
4/27/2015,11/1/2016,1,64.1999969482422,,63.9300003051758,87,
4/27/2015,12/1/2016,1,64.4000015258789,64.6399993896484,63.9599990844727,11164,
4/27/2015,1/1/2017,1,64.4599990844727,64.5299987792969,64.2799987792969,420,
4/27/2015,2/1/2017,1,64.5299987792969,,64.4100036621094,43,
4/27/2015,3/1/2017,1,64.6399993896484,,64.379997253418,72,
4/27/2015,4/1/2017,1,64.7399978637695,,,0,
4/27/2015,5/1/2017,1,64.8499984741211,,,0,
4/27/2015,6/1/2017,1,64.9499969482422,64.9000015258789,64.6999969482422,390,
4/27/2015,7/1/2017,1,65,,,0,
4/27/2015,8/1/2017,1,65.0999984741211,,,0,
4/27/2015,9/1/2017,1,65.2200012207031,,,0,
4/27/2015,10/1/2017,1,65.3499984741211,,,0,
4/27/2015,11/1/2017,1,65.4899978637695,,,0,
4/27/2015,12/1/2017,1,65.6399993896484,65.75,65.1999969482422,1626,
4/27/2015,1/1/2018,1,65.629997253418,,,0,
4/27/2015,2/1/2018,1,65.6500015258789,,,0,
4/27/2015,3/1/2018,1,65.6900024414063,,,0,
4/27/2015,4/1/2018,1,65.75,,,0,
4/27/2015,5/1/2018,1,65.8300018310547,,,0,
4/27/2015,6/1/2018,1,65.9400024414063,,,6,
4/27/2015,7/1/2018,1,65.9400024414063,,,0,
4/27/2015,8/1/2018,1,65.9899978637695,,,0,
4/27/2015,9/1/2018,1,66.0599975585938,,,0,
4/27/2015,10/1/2018,1,66.1399993896484,,,0,
4/27/2015,11/1/2018,1,66.2399978637695,,,0,
4/27/2015,12/1/2018,1,66.3499984741211,66.3000030517578,66,585,
4/27/2015,1/1/2019,1,66.3300018310547,,,0,
4/27/2015,2/1/2019,1,66.3300018310547,,,0,
4/27/2015,3/1/2019,1,66.3399963378906,,,0,
4/27/2015,4/1/2019,1,66.3499984741211,,,0,
4/27/2015,5/1/2019,1,66.370002746582,,,0,
4/27/2015,6/1/2019,1,66.4100036621094,,,0,
4/27/2015,7/1/2019,1,66.370002746582,,,0,
4/27/2015,8/1/2019,1,66.3899993896484,,,0,
4/27/2015,9/1/2019,1,66.4400024414063,,,0,
4/27/2015,10/1/2019,1,66.5199966430664,,,0,
4/27/2015,11/1/2019,1,66.620002746582,,,0,
4/27/2015,12/1/2019,1,66.7300033569336,66.6999969482422,66.5,144,
4/27/2015,1/1/2020,1,66.7099990844727,,,0,
4/27/2015,2/1/2020,1,66.6999969482422,,,0,
4/27/2015,3/1/2020,1,66.7200012207031,,,0,
4/27/2015,4/1/2020,1,66.7399978637695,,,0,
4/27/2015,5/1/2020,1,66.7699966430664,,,0,
4/27/2015,6/1/2020,1,66.8199996948242,,,0,
4/27/2015,7/1/2020,1,66.7900009155273,,,0,
4/27/2015,8/1/2020,1,66.7900009155273,,,0,
4/27/2015,9/1/2020,1,66.8199996948242,,,0,
4/27/2015,10/1/2020,1,66.870002746582,,,0,
4/27/2015,11/1/2020,1,66.9400024414063,,,0,
4/27/2015,12/1/2020,1,67.0299987792969,,66.9800033569336,1,
4/27/2015,6/1/2021,1,67.1800003051758,,,0,
4/27/2015,12/1/2021,1,67.3300018310547,,,0,
4/27/2015,6/1/2022,1,67.4300003051758,,,0,
4/27/2015,12/1/2022,1,67.5299987792969,,,0,
4/27/2015,6/1/2023,1,67.5299987792969,,,0,
4/27/2015,12/1/2023,1,67.5299987792969,,,0,
4/27/2015,5/1/2015,3,1.92139995098114,1.93610000610352,1.90760004520416,18070,
4/27/2015,6/1/2015,3,1.92490005493164,1.9404000043869,1.91110002994537,34937,
4/27/2015,7/1/2015,3,1.93239998817444,1.94790005683899,1.91890001296997,8609,
4/27/2015,8/1/2015,3,1.94410002231598,1.95910000801086,1.9313999414444,4916,
4/27/2015,9/1/2015,3,1.96060001850128,1.97329998016357,1.94939994812012,4535,
4/27/2015,10/1/2015,3,1.978600025177,1.99259996414185,1.96619999408722,2653,
4/27/2015,11/1/2015,3,1.99520003795624,2.00729990005493,1.98580002784729,1929,
4/27/2015,12/1/2015,3,2.00970005989075,2.02390003204346,1.99779999256134,5978,
4/27/2015,1/1/2016,3,2.02309989929199,2.03609991073608,2.01570010185242,648,
4/27/2015,2/1/2016,3,2.02699995040894,2.04060006141663,2.01789999008179,295,
4/27/2015,3/1/2016,3,2.02230000495911,2.03600001335144,2.01360011100769,221,
4/27/2015,4/1/2016,3,2.01230001449585,2.02489995956421,2.00410008430481,143,
4/27/2015,5/1/2016,3,2.01430010795593,2.0265998840332,2.00550007820129,103,
4/27/2015,6/1/2016,3,2.02080011367798,2.03239989280701,2.01370000839233,252,
4/27/2015,7/1/2016,3,2.03119993209839,2.03999996185303,2.0288999080658,70,
4/27/2015,8/1/2016,3,2.0436999797821,,2.04310011863708,76,
4/27/2015,9/1/2016,3,2.05629992485046,,2.0550000667572,110,
4/27/2015,10/1/2016,3,2.06900000572205,2.05719995498657,2.05719995498657,157,
4/27/2015,11/1/2016,3,2.07870006561279,2.06850004196167,2.06389999389648,152,
4/27/2015,12/1/2016,3,2.08839988708496,2.09890007972717,2.07760000228882,593,
4/27/2015,1/1/2017,3,2.0984001159668,,2.0978000164032,5,
4/27/2015,2/1/2017,3,2.10290002822876,,,6,
4/27/2015,3/1/2017,3,2.10089993476868,2.12549996376038,2.11500000953674,5,
4/27/2015,4/1/2017,3,2.09089994430542,,,0,
4/27/2015,5/1/2017,3,2.08890008926392,,,0,
4/27/2015,6/1/2017,3,2.08839988708496,,,0,
4/27/2015,7/1/2017,3,2.09389996528625,,,0,
4/27/2015,8/1/2017,3,2.10190010070801,,,0,
4/27/2015,9/1/2017,3,2.10989999771118,2.0699999332428,2.0699999332428,1,
4/27/2015,10/1/2017,3,2.11739993095398,,,0,
4/27/2015,11/1/2017,3,2.12290000915527,,,0,
4/27/2015,12/1/2017,3,2.12789988517761,,2.1282000541687,175,
4/27/2015,1/1/2018,3,2.13289999961853,,,0,
4/27/2015,2/1/2018,3,2.13540005683899,,,0,
4/27/2015,3/1/2018,3,2.13289999961853,,,0,
4/27/2015,4/1/2018,3,2.12739992141724,,,0,
4/27/2015,5/1/2018,3,2.12389993667603,,,0,
4/27/2015,6/1/2018,3,2.12140011787415,,,0,
4/27/2015,7/1/2018,3,2.12190008163452,,,0,
4/27/2015,8/1/2018,3,2.12689995765686,,,0,
4/27/2015,9/1/2018,3,2.13190007209778,,,0,
4/27/2015,10/1/2018,3,2.13689994812012,,,0,
4/27/2015,11/1/2018,3,2.14190006256104,,,0,
4/27/2015,12/1/2018,3,2.14590001106262,,,0,
4/27/2015,1/1/2019,3,2.14490008354187,,,0,
4/27/2015,5/1/2015,4,2.0090000629425,2.01609992980957,1.98619997501373,23745,
4/27/2015,6/1/2015,4,2.0048999786377,2.01379990577698,1.98310005664825,46064,
4/27/2015,7/1/2015,4,1.98979997634888,2,1.97029995918274,18618,
4/27/2015,8/1/2015,4,1.96840000152588,1.97739994525909,1.94949996471405,10487,
4/27/2015,9/1/2015,4,1.94229996204376,1.95290005207062,1.92369997501373,7670,
4/27/2015,10/1/2015,4,1.79069995880127,1.80190002918243,1.77289998531342,4447,
4/27/2015,11/1/2015,4,1.76010000705719,1.769700050354,1.74759995937347,1903,
4/27/2015,12/1/2015,4,1.74339997768402,1.75339996814728,1.72619998455048,2788,
4/27/2015,1/1/2016,4,1.74720001220703,1.75569999217987,1.73290002346039,465,
4/27/2015,2/1/2016,4,1.76030004024506,1.76730000972748,1.74689996242523,93,
4/27/2015,3/1/2016,4,1.77839994430542,1.78540003299713,1.76559996604919,62,
4/27/2015,4/1/2016,4,1.96640002727509,1.97090005874634,1.9543000459671,85,
4/27/2015,5/1/2016,4,1.97140002250671,1.97669994831085,1.9592000246048,10,
4/27/2015,6/1/2016,4,1.96640002727509,1.97420001029968,1.95640003681183,278,
4/27/2015,7/1/2016,4,1.95640003681183,,1.95280003547668,100,
4/27/2015,8/1/2016,4,1.94089996814728,,1.93920004367828,100,
4/27/2015,9/1/2016,4,1.91989994049072,,1.91989994049072,0,
4/27/2015,10/1/2016,4,1.79489994049072,,1.79659998416901,0,
4/27/2015,11/1/2016,4,1.77390003204346,,,0,
4/27/2015,12/1/2016,4,1.76510000228882,1.77390003204346,1.75699996948242,421,
4/27/2015,1/1/2017,4,1.77359998226166,,,0,
4/27/2015,2/1/2017,4,1.79059994220734,,,0,
4/27/2015,3/1/2017,4,1.81110000610352,,,0,
4/27/2015,4/1/2017,4,1.9951000213623,,,0,
4/27/2015,5/1/2017,4,1.99160003662109,,,0,
4/27/2015,6/1/2017,4,1.9860999584198,,,0,
4/27/2015,7/1/2017,4,1.97609996795654,,,0,
4/27/2015,8/1/2017,4,1.96360003948212,,,0,
4/27/2015,9/1/2017,4,1.94910001754761,,,0,
4/27/2015,10/1/2017,4,1.84210002422333,,,0,
4/27/2015,11/1/2017,4,1.82109999656677,,,0,
4/27/2015,12/1/2017,4,1.8095999956131,,,0,
4/27/2015,1/1/2018,4,1.81760001182556,,,0,
4/27/2015,2/1/2018,4,1.8206000328064,,,0,
4/27/2015,3/1/2018,4,1.84060001373291,,,0,
4/27/2015,4/1/2018,4,2.01559996604919,,,0,
4/28/2015,6/1/2015,1,57.060001373291,57.8300018310547,56.0699996948242,281864,
4/28/2015,7/1/2015,1,58.5299987792969,59.2299995422363,57.6699981689453,73885,
4/28/2015,8/1/2015,1,59.3199996948242,60.0299987792969,58.6300010681152,32936,
4/28/2015,9/1/2015,1,59.9300003051758,60.6199989318848,59.310001373291,32046,
4/28/2015,10/1/2015,1,60.4700012207031,61.0999984741211,59.7999992370606,17856,
4/28/2015,11/1/2015,1,61,61.560001373291,60.4000015258789,8818,
4/28/2015,12/1/2015,1,61.5200004577637,62.1199989318848,60.7999992370606,41036,
4/28/2015,1/1/2016,1,61.9300003051758,62.4799995422363,61.2799987792969,5484,
4/28/2015,2/1/2016,1,62.2200012207031,62.7599983215332,61.5999984741211,2464,
4/28/2015,3/1/2016,1,62.4700012207031,63.0099983215332,61.8699989318848,4930,
4/28/2015,4/1/2016,1,62.7000007629395,63.2000007629395,62.1300010681152,1147,
4/28/2015,5/1/2016,1,62.9000015258789,63.3600006103516,62.3600006103516,1321,
4/28/2015,6/1/2016,1,63.1100006103516,63.6100006103516,62.560001373291,8537,
4/28/2015,7/1/2016,1,63.2599983215332,63.6100006103516,63.1500015258789,343,
4/28/2015,8/1/2016,1,63.4300003051758,63.7099990844727,63.3699989318848,223,
4/28/2015,9/1/2016,1,63.6100006103516,63.8499984741211,63.5699996948242,4080,
4/28/2015,10/1/2016,1,63.7999992370605,,63.9300003051758,62,
4/28/2015,11/1/2016,1,64,,64.0400009155273,499,
4/28/2015,12/1/2016,1,64.1999969482422,64.6399993896484,63.6699981689453,13894,
4/28/2015,1/1/2017,1,64.2699966430664,,64.4100036621094,321,
4/28/2015,2/1/2017,1,64.3499984741211,,,80,
4/28/2015,3/1/2017,1,64.4599990844727,64.1999969482422,64.1999969482422,24,
4/28/2015,4/1/2017,1,64.5699996948242,,,4,
4/28/2015,5/1/2017,1,64.6900024414063,,,4,
4/28/2015,6/1/2017,1,64.8000030517578,64.8399963378906,64.5,222,
4/28/2015,7/1/2017,1,64.8499984741211,,,0,
4/28/2015,8/1/2017,1,64.9599990844727,,,0,
4/28/2015,9/1/2017,1,65.0899963378906,,,0,
4/28/2015,10/1/2017,1,65.2300033569336,,,0,
4/28/2015,11/1/2017,1,65.379997253418,,,0,
4/28/2015,12/1/2017,1,65.5400009155273,65.7600021362305,64.9499969482422,1317,
4/28/2015,1/1/2018,1,65.5299987792969,,,0,
4/28/2015,2/1/2018,1,65.5599975585938,,,0,
4/28/2015,3/1/2018,1,65.6100006103516,,,0,
4/28/2015,4/1/2018,1,65.6800003051758,,,0,
4/28/2015,5/1/2018,1,65.7699966430664,,,0,
4/28/2015,6/1/2018,1,65.8899993896484,,,0,
4/28/2015,7/1/2018,1,65.8899993896484,,,0,
4/28/2015,8/1/2018,1,65.9499969482422,,,0,
4/28/2015,9/1/2018,1,66.0299987792969,,,0,
4/28/2015,10/1/2018,1,66.120002746582,,,0,
4/28/2015,11/1/2018,1,66.2300033569336,,,0,
4/28/2015,12/1/2018,1,66.3499984741211,66.5,66.0899963378906,634,
4/28/2015,1/1/2019,1,66.3399963378906,,,0,
4/28/2015,2/1/2019,1,66.3499984741211,,,0,
4/28/2015,3/1/2019,1,66.3600006103516,,,0,
4/28/2015,4/1/2019,1,66.379997253418,,,0,
4/28/2015,5/1/2019,1,66.4100036621094,,,0,
4/28/2015,6/1/2019,1,66.4499969482422,,,0,
4/28/2015,7/1/2019,1,66.4199981689453,,,0,
4/28/2015,8/1/2019,1,66.4400024414063,,,0,
4/28/2015,9/1/2019,1,66.5,,,0,
4/28/2015,10/1/2019,1,66.5800018310547,,,0,
4/28/2015,11/1/2019,1,66.6800003051758,,,0,
4/28/2015,12/1/2019,1,66.8000030517578,66.7799987792969,66.5,437,
4/28/2015,1/1/2020,1,66.7799987792969,,,0,
4/28/2015,2/1/2020,1,66.7699966430664,,,0,
4/28/2015,3/1/2020,1,66.7900009155273,,,0,
4/28/2015,4/1/2020,1,66.8099975585938,,,0,
4/28/2015,5/1/2020,1,66.8399963378906,,,0,
4/28/2015,6/1/2020,1,66.8899993896484,,,0,
4/28/2015,7/1/2020,1,66.8600006103516,,,0,
4/28/2015,8/1/2020,1,66.8600006103516,,,0,
4/28/2015,9/1/2020,1,66.8899993896484,,,0,
4/28/2015,10/1/2020,1,66.9400024414063,,,0,
4/28/2015,11/1/2020,1,67.0100021362305,,,0,
4/28/2015,12/1/2020,1,67.0999984741211,67.0999984741211,67.0999984741211,20,
4/28/2015,6/1/2021,1,67.25,,,0,
4/28/2015,12/1/2021,1,67.4000015258789,,,0,
4/28/2015,6/1/2022,1,67.5,,,0,
4/28/2015,12/1/2022,1,67.5999984741211,,,0,
4/28/2015,6/1/2023,1,67.5999984741211,,,0,
4/28/2015,12/1/2023,1,67.5999984741211,,,0,
4/28/2015,5/1/2015,3,1.91659998893738,1.93929994106293,1.90489995479584,21066,
4/28/2015,6/1/2015,3,1.92040002346039,1.94249999523163,1.90499997138977,39705,
4/28/2015,7/1/2015,3,1.92760002613068,1.94840002059937,1.91369998455048,9529,
4/28/2015,8/1/2015,3,1.93850004673004,1.9592000246048,1.92530000209808,6620,
4/28/2015,9/1/2015,3,1.9543000459671,1.97379994392395,1.94120001792908,6414,
4/28/2015,10/1/2015,3,1.97169995307922,1.99199998378754,1.95940005779266,4367,
4/28/2015,11/1/2015,3,1.98819994926453,2.00839996337891,1.98730003833771,1956,
4/28/2015,12/1/2015,3,2.00289988517761,2.02300000190735,1.9918999671936,5657,
4/28/2015,1/1/2016,3,2.0164999961853,2.03399991989136,2.00559997558594,567,
4/28/2015,2/1/2016,3,2.02049994468689,2.0385000705719,2.0113000869751,396,
4/28/2015,3/1/2016,3,2.01559996604919,2.03379988670349,2.00659990310669,198,
4/28/2015,4/1/2016,3,2.00510001182556,2.0220000743866,1.99790000915527,72,
4/28/2015,5/1/2016,3,2.00670003890991,2.02430009841919,2.00090003013611,41,
4/28/2015,6/1/2016,3,2.01279997825623,2.03049993515015,1.99689996242523,178,
4/28/2015,7/1/2016,3,2.02329993247986,2.03760004043579,2.02180004119873,52,
4/28/2015,8/1/2016,3,2.03570008277893,2.04749989509583,2.04270005226135,31,
4/28/2015,9/1/2016,3,2.04819989204407,2.05999994277954,2.05460000038147,45,
4/28/2015,10/1/2016,3,2.06069993972778,2.07270002365112,2.06820011138916,67,
4/28/2015,11/1/2016,3,2.07039999961853,2.08170008659363,2.07410001754761,68,
4/28/2015,12/1/2016,3,2.07969999313354,2.09559988975525,2.07480001449585,397,
4/28/2015,1/1/2017,3,2.08949995040894,2.10150003433228,2.09629988670349,16,
4/28/2015,2/1/2017,3,2.09400010108948,2.10750007629395,2.10750007629395,6,
4/28/2015,3/1/2017,3,2.09200000762939,2.10549998283386,2.10549998283386,3,
4/28/2015,4/1/2017,3,2.08200001716614,2.09549999237061,2.09549999237061,2,
4/28/2015,5/1/2017,3,2.07999992370605,2.09349989891052,2.09349989891052,2,
4/28/2015,6/1/2017,3,2.07949995994568,2.09299993515015,2.09299993515015,2,
4/28/2015,7/1/2017,3,2.08500003814697,2.09699988365173,2.09699988365173,1,
4/28/2015,8/1/2017,3,2.09299993515015,,,0,
4/28/2015,9/1/2017,3,2.1010000705719,2.08599996566772,2.08599996566772,1,
4/28/2015,10/1/2017,3,2.1085000038147,2.09500002861023,2.09500002861023,3,
4/28/2015,11/1/2017,3,2.11400008201599,,,0,
4/28/2015,12/1/2017,3,2.11899995803833,,2.11999988555908,0,
4/28/2015,1/1/2018,3,2.12400007247925,,,0,
4/28/2015,2/1/2018,3,2.12649989128113,,,0,
4/28/2015,3/1/2018,3,2.12400007247925,,,0,
4/28/2015,4/1/2018,3,2.11849999427795,,,0,
4/28/2015,5/1/2018,3,2.11500000953674,,,0,
4/28/2015,6/1/2018,3,2.11249995231628,,,0,
4/28/2015,7/1/2018,3,2.11299991607666,,,0,
4/28/2015,8/1/2018,3,2.11800003051758,,,0,
4/28/2015,9/1/2018,3,2.12299990653992,,,0,
4/28/2015,10/1/2018,3,2.12800002098083,,,0,
4/28/2015,11/1/2018,3,2.13299989700317,,,0,
4/28/2015,12/1/2018,3,2.13700008392334,,,0,
4/28/2015,1/1/2019,3,2.13599991798401,,,0,
4/28/2015,5/1/2015,4,2.00180006027222,2.01950001716614,1.98720002174377,20166,
4/28/2015,6/1/2015,4,1.99689996242523,2.01670002937317,1.98189997673035,43719,
4/28/2015,7/1/2015,4,1.98230004310608,2.00180006027222,1.96829998493195,15461,
4/28/2015,8/1/2015,4,1.96159994602203,1.98010003566742,1.94749999046326,8717,
4/28/2015,9/1/2015,4,1.93640005588532,1.9543000459671,1.92040002346039,6981,
4/28/2015,10/1/2015,4,1.78680002689362,1.80069994926453,1.76989996433258,3753,
4/28/2015,11/1/2015,4,1.75600004196167,1.76999998092651,1.73880004882813,1726,
4/28/2015,12/1/2015,4,1.73880004882813,1.75339996814728,1.72029995918274,2388,
4/28/2015,1/1/2016,4,1.7422000169754,1.7558000087738,1.72529995441437,300,
4/28/2015,2/1/2016,4,1.7548999786377,1.7635999917984,1.73860001564026,60,
4/28/2015,3/1/2016,4,1.77279996871948,1.7853000164032,1.75759994983673,38,
4/28/2015,4/1/2016,4,1.96029996871948,1.97119998931885,1.94949996471405,119,
4/28/2015,5/1/2016,4,1.96480000019074,1.97599995136261,1.95780003070831,165,
4/28/2015,6/1/2016,4,1.95980000495911,1.97259998321533,1.94930005073547,1136,
4/28/2015,7/1/2016,4,1.95000004768372,1.95510005950928,1.95249998569489,5,
4/28/2015,8/1/2016,4,1.93449997901917,,1.93830001354218,2,
4/28/2015,9/1/2016,4,1.91299998760223,1.92110002040863,1.91970002651215,451,
4/28/2015,10/1/2016,4,1.78750002384186,,,0,
4/28/2015,11/1/2016,4,1.76600003242493,1.77810001373291,1.77810001373291,253,
4/28/2015,12/1/2016,4,1.75720000267029,1.77100002765656,1.75150001049042,637,
4/28/2015,1/1/2017,4,1.76569998264313,,,250,
4/28/2015,2/1/2017,4,1.78269994258881,,,0,
4/28/2015,3/1/2017,4,1.80320000648499,,,0,
4/28/2015,4/1/2017,4,1.98720002174377,,,0,
4/28/2015,5/1/2017,4,1.98370003700256,,,0,
4/28/2015,6/1/2017,4,1.97819995880127,,,0,
4/28/2015,7/1/2017,4,1.96819996833801,,,0,
4/28/2015,8/1/2017,4,1.95570003986359,,,0,
4/28/2015,9/1/2017,4,1.94120001792908,,,0,
4/28/2015,10/1/2017,4,1.8342000246048,,,0,
4/28/2015,11/1/2017,4,1.81319999694824,,,0,
4/28/2015,12/1/2017,4,1.80169999599457,,,0,
4/28/2015,1/1/2018,4,1.80970001220703,,,0,
4/28/2015,2/1/2018,4,1.81270003318787,,,0,
4/28/2015,3/1/2018,4,1.83270001411438,,,0,
4/28/2015,4/1/2018,4,2.00769996643066,,,0,
4/29/2015,6/1/2015,1,58.5800018310547,59.3300018310547,56.5400009155273,411321,
4/29/2015,7/1/2015,1,59.8600006103516,60.6199989318848,58,116290,
4/29/2015,8/1/2015,1,60.5200004577637,61.2799987792969,58.7999992370605,62172,
4/29/2015,9/1/2015,1,61.0299987792969,61.7900009155273,59.439998626709,53770,
4/29/2015,10/1/2015,1,61.5,62.189998626709,59.9799995422363,26118,
4/29/2015,11/1/2015,1,61.9799995422363,62.5999984741211,60.6699981689453,17892,
4/29/2015,12/1/2015,1,62.439998626709,63.0299987792969,61.0299987792969,83535,
4/29/2015,1/1/2016,1,62.7799987792969,63.2400016784668,61.5,7997,
4/29/2015,2/1/2016,1,63.0099983215332,63.2099990844727,61.8300018310547,3772,
4/29/2015,3/1/2016,1,63.189998626709,63.7000007629395,62.0900001525879,7950,
4/29/2015,4/1/2016,1,63.3699989318848,63.7599983215332,62.3699989318848,2588,
4/29/2015,5/1/2016,1,63.5200004577637,63.9099998474121,62.5999984741211,1824,
4/29/2015,6/1/2016,1,63.6800003051758,64.1399993896484,62.7099990844727,22789,
4/29/2015,7/1/2016,1,63.7799987792969,64.0999984741211,63.0400009155273,833,
4/29/2015,8/1/2016,1,63.9099998474121,64.0599975585937,63.2700004577637,919,
4/29/2015,9/1/2016,1,64.0599975585937,64.2300033569336,63.4900016784668,3392,
4/29/2015,10/1/2016,1,64.2200012207031,64.5,64.1399993896484,726,
4/29/2015,11/1/2016,1,64.4100036621094,64.4499969482422,63.9799995422363,1035,
4/29/2015,12/1/2016,1,64.5999984741211,65.0199966430664,63.8499984741211,31401,
4/29/2015,1/1/2017,1,64.6399993896484,64.9000015258789,64.9000015258789,616,
4/29/2015,2/1/2017,1,64.6900024414063,64.6100006103516,,125,
4/29/2015,3/1/2017,1,64.7799987792969,65.0800018310547,64.4400024414063,663,
4/29/2015,4/1/2017,1,64.870002746582,,,3,
4/29/2015,5/1/2017,1,64.9700012207031,,,17,
4/29/2015,6/1/2017,1,65.0599975585938,65.2399978637695,64.5500030517578,1503,
4/29/2015,7/1/2017,1,65.0800018310547,,,6,
4/29/2015,8/1/2017,1,65.1600036621094,,,0,
4/29/2015,9/1/2017,1,65.2600021362305,,,350,
4/29/2015,10/1/2017,1,65.370002746582,,,0,
4/29/2015,11/1/2017,1,65.4899978637695,,,0,
4/29/2015,12/1/2017,1,65.620002746582,65.9599990844727,65.1800003051758,5939,
4/29/2015,1/1/2018,1,65.5999984741211,,,0,
4/29/2015,2/1/2018,1,65.629997253418,,,0,
4/29/2015,3/1/2018,1,65.6699981689453,,,0,
4/29/2015,4/1/2018,1,65.7300033569336,,,0,
4/29/2015,5/1/2018,1,65.8099975585938,,,0,
4/29/2015,6/1/2018,1,65.9199981689453,,,12,
4/29/2015,7/1/2018,1,65.9199981689453,,,0,
4/29/2015,8/1/2018,1,65.9800033569336,,,0,
4/29/2015,9/1/2018,1,66.0599975585938,,,0,
4/29/2015,10/1/2018,1,66.1500015258789,,,0,
4/29/2015,11/1/2018,1,66.2600021362305,,,0,
4/29/2015,12/1/2018,1,66.379997253418,66.7699966430664,66.0599975585938,1037,
4/29/2015,1/1/2019,1,66.370002746582,,,0,
4/29/2015,2/1/2019,1,66.379997253418,,,0,
4/29/2015,3/1/2019,1,66.3899993896484,,,0,
4/29/2015,4/1/2019,1,66.4100036621094,,,0,
4/29/2015,5/1/2019,1,66.4400024414063,,,0,
4/29/2015,6/1/2019,1,66.4800033569336,,,0,
4/29/2015,7/1/2019,1,66.4499969482422,,,0,
4/29/2015,8/1/2019,1,66.4700012207031,,,0,
4/29/2015,9/1/2019,1,66.5299987792969,,,0,
4/29/2015,10/1/2019,1,66.6100006103516,,,0,
4/29/2015,11/1/2019,1,66.7099990844727,,,0,
4/29/2015,12/1/2019,1,66.8300018310547,67.1800003051758,66.5999984741211,253,
4/29/2015,1/1/2020,1,66.8099975585938,,,0,
4/29/2015,2/1/2020,1,66.8000030517578,,,0,
4/29/2015,3/1/2020,1,66.8199996948242,,,0,
4/29/2015,4/1/2020,1,66.8399963378906,,,0,
4/29/2015,5/1/2020,1,66.870002746582,,,0,
4/29/2015,6/1/2020,1,66.9199981689453,,,0,
4/29/2015,7/1/2020,1,66.8899993896484,,,0,
4/29/2015,8/1/2020,1,66.8899993896484,,,0,
4/29/2015,9/1/2020,1,66.9100036621094,,,0,
4/29/2015,10/1/2020,1,66.9599990844727,,,0,
4/29/2015,11/1/2020,1,67.0299987792969,,,0,
4/29/2015,12/1/2020,1,67.120002746582,67.1100006103516,66.6500015258789,4,
4/29/2015,6/1/2021,1,67.2699966430664,,,0,
4/29/2015,12/1/2021,1,67.4199981689453,,,0,
4/29/2015,6/1/2022,1,67.5199966430664,,,0,
4/29/2015,12/1/2022,1,67.620002746582,,,0,
4/29/2015,6/1/2023,1,67.620002746582,,,0,
4/29/2015,12/1/2023,1,67.620002746582,,,0,
4/29/2015,5/1/2015,3,1.94809997081757,1.96619999408722,1.9050999879837,20716,
4/29/2015,6/1/2015,3,1.95159995555878,1.97049999237061,1.90559995174408,53424,
4/29/2015,7/1/2015,3,1.95840001106262,1.97689998149872,1.91330003738403,13806,
4/29/2015,8/1/2015,3,1.9679000377655,1.98650002479553,1.92949998378754,9083,
4/29/2015,9/1/2015,3,1.98259997367859,2.00079989433289,1.94700002670288,7227,
4/29/2015,10/1/2015,3,1.99930000305176,2.0132999420166,1.96319997310638,3699,
4/29/2015,11/1/2015,3,2.01539993286133,2.02909994125366,1.98619997501373,2677,
4/29/2015,12/1/2015,3,2.02959990501404,2.04739999771118,1.98959994316101,7830,
4/29/2015,1/1/2016,3,2.04270005226135,2.05839991569519,2.00440001487732,639,
4/29/2015,2/1/2016,3,2.04629993438721,2.06209993362427,2.00929999351501,360,
4/29/2015,3/1/2016,3,2.04080009460449,2.05730009078979,2.00530004501343,296,
4/29/2015,4/1/2016,3,2.02940011024475,2.04640007019043,1.99530005455017,131,
4/29/2015,5/1/2016,3,2.0304000377655,2.04730010032654,1.99810004234314,73,
4/29/2015,6/1/2016,3,2.03559994697571,2.05299997329712,2.00329995155334,421,
4/29/2015,7/1/2016,3,2.04509997367859,2.05509996414185,2.02250003814697,110,
4/29/2015,8/1/2016,3,2.05649995803833,2.06480002403259,,61,
4/29/2015,9/1/2016,3,2.06800007820129,2.07710003852844,2.04800009727478,101,
4/29/2015,10/1/2016,3,2.08010005950928,2.08369994163513,,139,
4/29/2015,11/1/2016,3,2.08929991722107,2.09910011291504,2.06750011444092,110,
4/29/2015,12/1/2016,3,2.09809994697571,2.11089992523193,2.07100009918213,453,
4/29/2015,1/1/2017,3,2.10710000991821,2.11319994926453,,12,
4/29/2015,2/1/2017,3,2.1110999584198,2.10719990730286,,0,
4/29/2015,3/1/2017,3,2.10859990119934,2.10339999198914,,0,
4/29/2015,4/1/2017,3,2.09809994697571,,,0,
4/29/2015,5/1/2017,3,2.09559988975525,,,0,
4/29/2015,6/1/2017,3,2.0945999622345,,,0,
4/29/2015,7/1/2017,3,2.09960007667541,,,0,
4/29/2015,8/1/2017,3,2.10710000991821,,,0,
4/29/2015,9/1/2017,3,2.11459994316101,,,0,
4/29/2015,10/1/2017,3,2.12159991264343,,,0,
4/29/2015,11/1/2017,3,2.12610006332397,,,0,
4/29/2015,12/1/2017,3,2.13059997558594,2.13269996643066,,100,
4/29/2015,1/1/2018,3,2.13560009002686,,,0,
4/29/2015,2/1/2018,3,2.13809990882874,,,0,
4/29/2015,3/1/2018,3,2.13560009002686,,,0,
4/29/2015,4/1/2018,3,2.13010001182556,,,0,
4/29/2015,5/1/2018,3,2.12660002708435,,,0,
4/29/2015,6/1/2018,3,2.12409996986389,,,0,
4/29/2015,7/1/2018,3,2.12459993362427,,,0,
4/29/2015,8/1/2018,3,2.12960004806519,,,0,
4/29/2015,9/1/2018,3,2.13459992408752,,,0,
4/29/2015,10/1/2018,3,2.13960003852844,,,0,
4/29/2015,11/1/2018,3,2.14459991455078,,,0,
4/29/2015,12/1/2018,3,2.14860010147095,,,0,
4/29/2015,1/1/2019,3,2.14759993553162,,,0,
4/29/2015,5/1/2015,4,2.01789999008179,2.04239988327026,1.98249995708466,21907,
4/29/2015,6/1/2015,4,2.01250004768372,2.03769993782043,1.97769999504089,64810,
4/29/2015,7/1/2015,4,1.99870002269745,2.02220010757446,1.96370005607605,28911,
4/29/2015,8/1/2015,4,1.97899997234344,2.00020003318787,1.94700002670288,16647,
4/29/2015,9/1/2015,4,1.95449995994568,1.97370004653931,1.92149996757507,12804,
4/29/2015,10/1/2015,4,1.80569994449615,1.82190001010895,1.77079999446869,7367,
4/29/2015,11/1/2015,4,1.77509999275208,1.79120004177094,1.73979997634888,3497,
4/29/2015,12/1/2015,4,1.75789999961853,1.77330005168915,1.72210001945496,4975,
4/29/2015,1/1/2016,4,1.76119995117188,1.77639997005463,1.72730004787445,525,
4/29/2015,2/1/2016,4,1.77390003204346,1.78709995746613,1.73950004577637,128,
4/29/2015,3/1/2016,4,1.79190003871918,1.80550003051758,1.75849997997284,168,
4/29/2015,4/1/2016,4,1.97990000247955,1.99049997329712,1.94840002059937,24,
4/29/2015,5/1/2016,4,1.98420000076294,1.99399995803833,1.9563000202179,35,
4/29/2015,6/1/2016,4,1.97969996929169,1.99090003967285,1.94830000400543,258,
4/29/2015,7/1/2016,4,1.96969997882843,1.97490000724792,1.94869995117188,2,
4/29/2015,8/1/2016,4,1.9536999464035,1.95819997787476,,1,
4/29/2015,9/1/2016,4,1.93270003795624,1.93439996242523,,0,
4/29/2015,10/1/2016,4,1.80770003795624,1.8076000213623,,0,
4/29/2015,11/1/2016,4,1.78670001029968,1.78069996833801,,0,
4/29/2015,12/1/2016,4,1.77820003032684,1.78540003299713,1.75119996070862,262,
4/29/2015,1/1/2017,4,1.78670001029968,1.77989995479584,,0,
4/29/2015,2/1/2017,4,1.80369997024536,1.79209995269775,,0,
4/29/2015,3/1/2017,4,1.82420003414154,,,0,
4/29/2015,4/1/2017,4,2.00819993019104,,,0,
4/29/2015,5/1/2017,4,2.00469994544983,,,0,
4/29/2015,6/1/2017,4,1.99919998645782,2.00279998779297,,0,
4/29/2015,7/1/2017,4,1.98919999599457,,,0,
4/29/2015,8/1/2017,4,1.97669994831085,,,0,
4/29/2015,9/1/2017,4,1.96220004558563,,,0,
4/29/2015,10/1/2017,4,1.85520005226135,,,0,
4/29/2015,11/1/2017,4,1.8342000246048,,,0,
4/29/2015,12/1/2017,4,1.82270002365112,,,0,
4/29/2015,1/1/2018,4,1.83070003986359,,,0,
4/29/2015,2/1/2018,4,1.83369994163513,,,0,
4/29/2015,3/1/2018,4,1.85370004177094,,,0,
4/29/2015,4/1/2018,4,2.02870011329651,,,0,
4/30/2015,6/1/2015,1,59.6300010681152,59.8499984741211,58.3800010681152,340317,
4/30/2015,7/1/2015,1,60.7099990844727,60.9099998474121,59.560001373291,117304,
4/30/2015,8/1/2015,1,61.310001373291,61.4799995422363,60.1500015258789,54587,
4/30/2015,9/1/2015,1,61.7799987792969,61.9300003051758,60.6100006103516,43307,
4/30/2015,10/1/2015,1,62.2099990844727,62.3400001525879,61.0499992370606,18807,
4/30/2015,11/1/2015,1,62.6399993896484,62.7900009155273,61.5,11570,
4/30/2015,12/1/2015,1,63.0699996948242,63.189998626709,61.8899993896484,67288,
4/30/2015,1/1/2016,1,63.3899993896484,63.4300003051758,62.25,7099,
4/30/2015,2/1/2016,1,63.5900001525879,63.6100006103516,62.4900016784668,2643,
4/30/2015,3/1/2016,1,63.7400016784668,63.8400001525879,62.6300010681152,4582,
4/30/2015,4/1/2016,1,63.8800010681152,63.9099998474121,62.810001373291,903,
4/30/2015,5/1/2016,1,64,63.9300003051758,62.9799995422363,726,
4/30/2015,6/1/2016,1,64.1399993896484,64.1699981689453,63.1500015258789,8909,
4/30/2015,7/1/2016,1,64.2200012207031,64.0599975585937,63.4700012207031,240,
4/30/2015,8/1/2016,1,64.3199996948242,64.0899963378906,63.6500015258789,506,
4/30/2015,9/1/2016,1,64.4400024414063,64.1699981689453,63.8300018310547,1243,
4/30/2015,10/1/2016,1,64.5800018310547,64.1699981689453,64.120002746582,1227,
4/30/2015,11/1/2016,1,64.75,,64.2799987792969,665,
4/30/2015,12/1/2016,1,64.9300003051758,64.9100036621094,64.0299987792969,23398,
4/30/2015,1/1/2017,1,64.9599990844727,,,226,
4/30/2015,2/1/2017,1,64.9899978637695,,,77,
4/30/2015,3/1/2017,1,65.0599975585938,64.8000030517578,64.6600036621094,747,
4/30/2015,4/1/2017,1,65.129997253418,,,4,
4/30/2015,5/1/2017,1,65.1999969482422,,,4,
4/30/2015,6/1/2017,1,65.2699966430664,65.1999969482422,64.8399963378906,1487,
4/30/2015,7/1/2017,1,65.2699966430664,,,0,
4/30/2015,8/1/2017,1,65.3399963378906,,,0,
4/30/2015,9/1/2017,1,65.4300003051758,,,0,
4/30/2015,10/1/2017,1,65.5299987792969,,,0,
4/30/2015,11/1/2017,1,65.6399993896484,,,0,
4/30/2015,12/1/2017,1,65.7600021362305,65.7200012207031,65.2200012207031,3873,
4/30/2015,1/1/2018,1,65.7300033569336,,,0,
4/30/2015,2/1/2018,1,65.75,,,0,
4/30/2015,3/1/2018,1,65.7900009155273,,,0,
4/30/2015,4/1/2018,1,65.8399963378906,,,0,
4/30/2015,5/1/2018,1,65.9199981689453,,,0,
4/30/2015,6/1/2018,1,66.0199966430664,,,0,
4/30/2015,7/1/2018,1,66.0199966430664,,,0,
4/30/2015,8/1/2018,1,66.0800018310547,,,0,
4/30/2015,9/1/2018,1,66.1500015258789,,,0,
4/30/2015,10/1/2018,1,66.2399978637695,,,0,
4/30/2015,11/1/2018,1,66.3499984741211,,,0,
4/30/2015,12/1/2018,1,66.4700012207031,66.4100036621094,66.0999984741211,1082,
4/30/2015,1/1/2019,1,66.4599990844727,,,0,
4/30/2015,2/1/2019,1,66.4700012207031,,,0,
4/30/2015,3/1/2019,1,66.4800033569336,,,0,
4/30/2015,4/1/2019,1,66.5,,,0,
4/30/2015,5/1/2019,1,66.5400009155273,,,0,
4/30/2015,6/1/2019,1,66.5800018310547,,,0,
4/30/2015,7/1/2019,1,66.5500030517578,,,0,
4/30/2015,8/1/2019,1,66.5699996948242,,,0,
4/30/2015,9/1/2019,1,66.629997253418,,,0,
4/30/2015,10/1/2019,1,66.7200012207031,,,0,
4/30/2015,11/1/2019,1,66.8199996948242,,,0,
4/30/2015,12/1/2019,1,66.9400024414063,66.9100036621094,66.5999984741211,107,
4/30/2015,1/1/2020,1,66.9300003051758,,,0,
4/30/2015,2/1/2020,1,66.9300003051758,,,0,
4/30/2015,3/1/2020,1,66.9499969482422,,,0,
4/30/2015,4/1/2020,1,66.9800033569336,,,0,
4/30/2015,5/1/2020,1,67.0199966430664,,,0,
4/30/2015,6/1/2020,1,67.0800018310547,,,0,
4/30/2015,7/1/2020,1,67.0599975585938,,,0,
4/30/2015,8/1/2020,1,67.0699996948242,,,0,
4/30/2015,9/1/2020,1,67.0999984741211,,,0,
4/30/2015,10/1/2020,1,67.1600036621094,,,0,
4/30/2015,11/1/2020,1,67.2399978637695,,,0,
4/30/2015,12/1/2020,1,67.3399963378906,67.0999984741211,67.0999984741211,5,
4/30/2015,6/1/2021,1,67.4899978637695,,,0,
4/30/2015,12/1/2021,1,67.6399993896484,,,0,
4/30/2015,6/1/2022,1,67.7399978637695,,,0,
4/30/2015,12/1/2022,1,67.8399963378906,,,0,
4/30/2015,6/1/2023,1,67.8399963378906,,,0,
4/30/2015,12/1/2023,1,67.8399963378906,,,0,
4/30/2015,5/1/2015,3,1.97630000114441,1.98249995708466,1.94149994850159,6993,
4/30/2015,6/1/2015,3,1.98049998283386,1.98559999465942,1.94029998779297,54992,
4/30/2015,7/1/2015,3,1.9860999584198,1.98829996585846,1.94729995727539,22951,
4/30/2015,8/1/2015,3,1.99339997768402,1.99549996852875,1.95980000495911,12376,
4/30/2015,9/1/2015,3,2.00629997253418,2.00839996337891,1.97210001945496,6690,
4/30/2015,10/1/2015,3,2.02099990844727,2.02279996871948,1.98860001564026,4334,
4/30/2015,11/1/2015,3,2.0353000164032,2.03679990768433,2.00729990005493,3104,
4/30/2015,12/1/2015,3,2.04850006103516,2.05049991607666,2.01780009269714,7079,
4/30/2015,1/1/2016,3,2.06030011177063,2.06080007553101,2.03250002861023,1142,
4/30/2015,2/1/2016,3,2.06299996376038,2.06410002708435,2.03649997711182,387,
4/30/2015,3/1/2016,3,2.0566999912262,2.05789995193481,2.03139996528625,397,
4/30/2015,4/1/2016,3,2.04509997367859,2.0460000038147,2.02029991149902,194,
4/30/2015,5/1/2016,3,2.04559993743896,2.04609990119934,2.02049994468689,137,
4/30/2015,6/1/2016,3,2.05089998245239,2.0511999130249,2.02699995040894,625,
4/30/2015,7/1/2016,3,2.06010007858276,2.05369997024536,2.04139995574951,89,
4/30/2015,8/1/2016,3,2.07089996337891,2.06419992446899,2.05480003356934,67,
4/30/2015,9/1/2016,3,2.08109998703003,2.07520008087158,2.06579995155334,137,
4/30/2015,10/1/2016,3,2.09220004081726,2.08739995956421,2.07820010185242,696,
4/30/2015,11/1/2016,3,2.1003999710083,2.09579992294312,2.08330011367798,177,
4/30/2015,12/1/2016,3,2.10840010643005,2.10759997367859,2.0903000831604,1032,
4/30/2015,1/1/2017,3,2.1168999671936,2.11310005187988,2.10409998893738,17,
4/30/2015,2/1/2017,3,2.12039995193481,,,0,
4/30/2015,3/1/2017,3,2.11739993095398,,,0,
4/30/2015,4/1/2017,3,2.10689997673035,,,0,
4/30/2015,5/1/2017,3,2.10389995574951,,,0,
4/30/2015,6/1/2017,3,2.10240006446838,,,0,
4/30/2015,7/1/2017,3,2.10689997673035,,,0,
4/30/2015,8/1/2017,3,2.11389994621277,,,0,
4/30/2015,9/1/2017,3,2.12089991569519,,,0,
4/30/2015,10/1/2017,3,2.12739992141724,,,0,
4/30/2015,11/1/2017,3,2.13190007209778,,,0,
4/30/2015,12/1/2017,3,2.13590002059937,2.13179993629456,2.12210011482239,5,
4/30/2015,1/1/2018,3,2.1408998966217,,,0,
4/30/2015,2/1/2018,3,2.14339995384216,,,0,
4/30/2015,3/1/2018,3,2.1408998966217,,,0,
4/30/2015,4/1/2018,3,2.13540005683899,,,0,
4/30/2015,5/1/2018,3,2.13190007209778,,,0,
4/30/2015,6/1/2018,3,2.12940001487732,,,0,
4/30/2015,7/1/2018,3,2.1298999786377,,,0,
4/30/2015,8/1/2018,3,2.13490009307861,,,0,
4/30/2015,9/1/2018,3,2.13989996910095,,,0,
4/30/2015,10/1/2018,3,2.14490008354187,,,0,
4/30/2015,11/1/2018,3,2.14989995956421,,,0,
4/30/2015,12/1/2018,3,2.1538999080658,,,0,
4/30/2015,1/1/2019,3,2.15289998054504,,,0,
4/30/2015,5/1/2015,4,2.04970002174377,2.05559992790222,2.00699996948242,5678,
4/30/2015,6/1/2015,4,2.04509997367859,2.05019998550415,2.00230002403259,53773,
4/30/2015,7/1/2015,4,2.02929997444153,2.03299999237061,1.98829996585846,25407,
4/30/2015,8/1/2015,4,2.00699996948242,2.01079988479614,1.97039997577667,15086,
4/30/2015,9/1/2015,4,1.980299949646,1.98230004310608,1.94589996337891,12600,
4/30/2015,10/1/2015,4,1.82819998264313,1.83029997348785,1.79460000991821,8110,
4/30/2015,11/1/2015,4,1.79560005664825,1.79700005054474,1.76300001144409,4507,
4/30/2015,12/1/2015,4,1.77600002288818,1.77810001373291,1.74460005760193,6202,
4/30/2015,1/1/2016,4,1.77760004997253,1.77779996395111,1.74829995632172,299,
4/30/2015,2/1/2016,4,1.78890001773834,1.78980004787445,1.76040005683899,108,
4/30/2015,3/1/2016,4,1.80579996109009,1.80680000782013,1.77839994430542,126,
4/30/2015,4/1/2016,4,1.99279999732971,1.99199998378754,1.96739995479584,8,
4/30/2015,5/1/2016,4,1.99749994277954,1.99600005149841,1.9728000164032,11,
4/30/2015,6/1/2016,4,1.99249994754791,1.99269998073578,1.96770000457764,302,
4/30/2015,7/1/2016,4,1.98199999332428,1.97590005397797,1.96449995040894,104,
4/30/2015,8/1/2016,4,1.96549999713898,1.95819997787476,1.95019996166229,177,
4/30/2015,9/1/2016,4,1.94400000572205,1.93949997425079,1.93050003051758,80,
4/30/2015,10/1/2016,4,1.81749999523163,1.80799996852875,1.80680000782013,29,
4/30/2015,11/1/2016,4,1.79499995708466,1.78139996528626,1.77999997138977,2,
4/30/2015,12/1/2016,4,1.78550004959106,1.78690004348755,1.76769995689392,286,
4/30/2015,1/1/2017,4,1.7940000295639,,,0,
4/30/2015,2/1/2017,4,1.81099998950958,,,0,
4/30/2015,3/1/2017,4,1.83150005340576,,,0,
4/30/2015,4/1/2017,4,2.01550006866455,,,0,
4/30/2015,5/1/2017,4,2.01200008392334,,,0,
4/30/2015,6/1/2017,4,2.00650000572205,,,0,
4/30/2015,7/1/2017,4,1.99650001525879,,,0,
4/30/2015,8/1/2017,4,1.98399996757507,,,0,
4/30/2015,9/1/2017,4,1.96949994564056,,,0,
4/30/2015,10/1/2017,4,1.86249995231628,,,0,
4/30/2015,11/1/2017,4,1.84150004386902,,,0,
4/30/2015,12/1/2017,4,1.83000004291534,,,0,
4/30/2015,1/1/2018,4,1.83800005912781,,,0,
4/30/2015,2/1/2018,4,1.84099996089935,,,0,
4/30/2015,3/1/2018,4,1.86099994182587,,,0,
4/30/2015,4/1/2018,4,2.03600001335144,,,0,
4/30/2015,5/1/2018,4,2.03500008583069,,,0,
5/1/2015,6/1/2015,1,59.1500015258789,59.9000015258789,58.3199996948242,244752,
5/1/2015,7/1/2015,1,60.3600006103516,60.9500007629395,59.560001373291,72930,
5/1/2015,8/1/2015,1,61.060001373291,61.5400009155273,60.2700004577637,30181,
5/1/2015,9/1/2015,1,61.5800018310547,61.9099998474121,60.7999992370606,30192,
5/1/2015,10/1/2015,1,62.0400009155273,62.3300018310547,61.2599983215332,20189,
5/1/2015,11/1/2015,1,62.5099983215332,62.75,61.75,13969,
5/1/2015,12/1/2015,1,62.939998626709,63.2700004577637,62.1699981689453,41992,
5/1/2015,1/1/2016,1,63.2799987792969,63.5,62.5699996948242,4539,
5/1/2015,2/1/2016,1,63.5099983215332,63.6800003051758,63.1199989318848,1948,
5/1/2015,3/1/2016,1,63.6699981689453,63.8300018310547,63,2686,
5/1/2015,4/1/2016,1,63.8199996948242,63.9500007629395,63.2099990844727,776,
5/1/2015,5/1/2016,1,63.9599990844727,64.0400009155273,63.4099998474121,786,
5/1/2015,6/1/2016,1,64.120002746582,64.2200012207031,63.5,5511,
5/1/2015,7/1/2016,1,64.2099990844727,,63.7299995422363,290,
5/1/2015,8/1/2016,1,64.3099975585938,,63.9000015258789,83,
5/1/2015,9/1/2016,1,64.4400024414063,,64.0699996948242,367,
5/1/2015,10/1/2016,1,64.5800018310547,,64.4300003051758,187,
5/1/2015,11/1/2016,1,64.75,,64.5199966430664,147,
5/1/2015,12/1/2016,1,64.9199981689453,64.9700012207031,64.3899993896484,15753,
5/1/2015,1/1/2017,1,64.9499969482422,,64.8499984741211,121,
5/1/2015,2/1/2017,1,64.9800033569336,,64.9300003051758,123,
5/1/2015,3/1/2017,1,65.0400009155274,,64.7799987792969,786,
5/1/2015,4/1/2017,1,65.1100006103516,,,0,
5/1/2015,5/1/2017,1,65.1800003051758,,,6,
5/1/2015,6/1/2017,1,65.2600021362305,65.25,64.7699966430664,1841,
5/1/2015,7/1/2017,1,65.2600021362305,,,0,
5/1/2015,8/1/2017,1,65.3300018310547,,,0,
5/1/2015,9/1/2017,1,65.4199981689453,,,0,
5/1/2015,10/1/2017,1,65.5199966430664,,,0,
5/1/2015,11/1/2017,1,65.620002746582,,,0,
5/1/2015,12/1/2017,1,65.7399978637695,65.75,65.3000030517578,2857,
5/1/2015,1/1/2018,1,65.7099990844727,,,0,
5/1/2015,2/1/2018,1,65.7200012207031,,,0,
5/1/2015,3/1/2018,1,65.75,,,0,
5/1/2015,4/1/2018,1,65.8000030517578,,,0,
5/1/2015,5/1/2018,1,65.870002746582,,,0,
5/1/2015,6/1/2018,1,65.9700012207031,,,9,
5/1/2015,7/1/2018,1,65.9700012207031,,,0,
5/1/2015,8/1/2018,1,66.0299987792969,,,0,
5/1/2015,9/1/2018,1,66.0999984741211,,,0,
5/1/2015,10/1/2018,1,66.1900024414063,,,0,
5/1/2015,11/1/2018,1,66.2900009155274,,,0,
5/1/2015,12/1/2018,1,66.4000015258789,66.379997253418,66.1800003051758,362,
5/1/2015,1/1/2019,1,66.3899993896484,,,0,
5/1/2015,2/1/2019,1,66.3899993896484,,,0,
5/1/2015,3/1/2019,1,66.4000015258789,,,0,
5/1/2015,4/1/2019,1,66.4199981689453,,,0,
5/1/2015,5/1/2019,1,66.4599990844727,,,0,
5/1/2015,6/1/2019,1,66.5,,,0,
5/1/2015,7/1/2019,1,66.4599990844727,,,0,
5/1/2015,8/1/2019,1,66.4800033569336,,,0,
5/1/2015,9/1/2019,1,66.5400009155273,,,0,
5/1/2015,10/1/2019,1,66.620002746582,,,0,
5/1/2015,11/1/2019,1,66.7200012207031,,,0,
5/1/2015,12/1/2019,1,66.8399963378906,66.9400024414063,66.5899963378906,37,
5/1/2015,1/1/2020,1,66.8199996948242,,,0,
5/1/2015,2/1/2020,1,66.8199996948242,,,0,
5/1/2015,3/1/2020,1,66.8300018310547,,,0,
5/1/2015,4/1/2020,1,66.8499984741211,,,0,
5/1/2015,5/1/2020,1,66.879997253418,,,0,
5/1/2015,6/1/2020,1,66.9300003051758,,,0,
5/1/2015,7/1/2020,1,66.9000015258789,,,0,
5/1/2015,8/1/2020,1,66.9000015258789,,,0,
5/1/2015,9/1/2020,1,66.9300003051758,,,0,
5/1/2015,10/1/2020,1,66.9800033569336,,,0,
5/1/2015,11/1/2020,1,67.0500030517578,,,0,
5/1/2015,12/1/2020,1,67.1399993896484,66.8899993896484,66.8899993896484,5,
5/1/2015,6/1/2021,1,67.2900009155273,,,0,
5/1/2015,12/1/2021,1,67.4400024414063,,,0,
5/1/2015,6/1/2022,1,67.5400009155274,,,0,
5/1/2015,12/1/2022,1,67.6399993896484,,,0,
5/1/2015,6/1/2023,1,67.6399993896484,,,0,
5/1/2015,12/1/2023,1,67.6399993896484,,,0,
5/1/2015,6/1/2015,3,1.98220002651215,1.98889994621277,1.95529997348785,49876,
5/1/2015,7/1/2015,3,1.98800003528595,1.99409997463226,1.96099996566772,22843,
5/1/2015,8/1/2015,3,1.99500000476837,1.99989998340607,1.9695999622345,11469,
5/1/2015,9/1/2015,3,2.00710010528564,2.01029992103577,1.98189997673035,9819,
5/1/2015,10/1/2015,3,2.02110004425049,2.02349996566772,1.99849998950958,3760,
5/1/2015,11/1/2015,3,2.03480005264282,2.03570008277893,2.01220011711121,2944,
5/1/2015,12/1/2015,3,2.04780006408691,2.0524001121521,2.02430009841919,10449,
5/1/2015,1/1/2016,3,2.05999994277954,2.06329989433289,2.0385000705719,560,
5/1/2015,2/1/2016,3,2.06259989738464,2.06579995155334,2.04180002212524,504,
5/1/2015,3/1/2016,3,2.05640006065369,2.05940008163452,2.0346999168396,464,
5/1/2015,4/1/2016,3,2.04469990730286,2.04730010032654,2.02629995346069,383,
5/1/2015,5/1/2016,3,2.04530000686645,2.04640007019043,2.02740001678467,270,
5/1/2015,6/1/2016,3,2.0511999130249,2.05410003662109,2.03279995918274,471,
5/1/2015,7/1/2016,3,2.06089997291565,2.04800009727478,2.04180002212524,243,
5/1/2015,8/1/2016,3,2.07200002670288,2.05999994277954,2.05130004882812,49,
5/1/2015,9/1/2016,3,2.08249998092651,2.06319999694824,2.06319999694824,55,
5/1/2015,10/1/2016,3,2.09389996528625,2.07349991798401,2.07349991798401,88,
5/1/2015,11/1/2016,3,2.10220003128052,2.08999991416931,2.08559989929199,96,
5/1/2015,12/1/2016,3,2.11059999465942,2.10890007019043,2.09209990501404,442,
5/1/2015,1/1/2017,3,2.11910009384155,,2.11059999465942,1,
5/1/2015,2/1/2017,3,2.12260007858276,,,0,
5/1/2015,3/1/2017,3,2.11960005760193,,,0,
5/1/2015,4/1/2017,3,2.1091001033783,,,0,
5/1/2015,5/1/2017,3,2.10610008239746,,,0,
5/1/2015,6/1/2017,3,2.10459995269775,,,100,
5/1/2015,7/1/2017,3,2.1091001033783,,,0,
5/1/2015,8/1/2017,3,2.11610007286072,,,0,
5/1/2015,9/1/2017,3,2.12310004234314,,,0,
5/1/2015,10/1/2017,3,2.12960004806519,,,0,
5/1/2015,11/1/2017,3,2.13409996032715,,,0,
5/1/2015,12/1/2017,3,2.13809990882874,,2.12829995155334,0,
5/1/2015,1/1/2018,3,2.14310002326965,,,0,
5/1/2015,2/1/2018,3,2.14560008049011,,,0,
5/1/2015,3/1/2018,3,2.14310002326965,,,0,
5/1/2015,4/1/2018,3,2.13759994506836,,,0,
5/1/2015,5/1/2018,3,2.13409996032715,,,0,
5/1/2015,6/1/2018,3,2.13159990310669,,,0,
5/1/2015,7/1/2018,3,2.13210010528564,,,0,
5/1/2015,8/1/2018,3,2.13709998130798,,,0,
5/1/2015,9/1/2018,3,2.1421000957489,,,0,
5/1/2015,10/1/2018,3,2.14709997177124,,,0,
5/1/2015,11/1/2018,3,2.15210008621216,,,0,
5/1/2015,12/1/2018,3,2.15610003471375,,,0,
5/1/2015,1/1/2019,3,2.15510010719299,,,0,
5/1/2015,6/1/2015,4,2.04530000686645,2.05189990997314,2.00690007209778,54737,
5/1/2015,7/1/2015,4,2.02909994125366,2.03559994697571,1.99319994449615,21479,
5/1/2015,8/1/2015,4,2.00609993934631,2.0113000869751,1.9724999666214,12668,
5/1/2015,9/1/2015,4,1.97889995574951,1.98329997062683,1.94669997692108,10083,
5/1/2015,10/1/2015,4,1.8264000415802,1.83039999008179,1.79809999465942,4532,
5/1/2015,11/1/2015,4,1.79330003261566,1.79649996757507,1.76639997959137,2708,
5/1/2015,12/1/2015,4,1.77269995212555,1.77649998664856,1.7470999956131,4038,
5/1/2015,1/1/2016,4,1.77380001544952,1.77660000324249,1.75049996376038,269,
5/1/2015,2/1/2016,4,1.78509998321533,1.78699994087219,1.76160001754761,105,
5/1/2015,3/1/2016,4,1.80219995975494,1.80400002002716,1.78050005435944,372,
5/1/2015,4/1/2016,4,1.99020004272461,,1.97269999980927,272,
5/1/2015,5/1/2016,4,1.99570000171661,,1.97739994525909,72,
5/1/2015,6/1/2016,4,1.99109995365143,1.98199999332428,1.97109997272491,324,
5/1/2015,7/1/2016,4,1.9805999994278,,1.96809995174408,5,
5/1/2015,8/1/2016,4,1.96410000324249,,1.95360004901886,0,
5/1/2015,9/1/2016,4,1.94210004806519,,1.92429995536804,217,
5/1/2015,10/1/2016,4,1.8150999546051,,1.80710005760193,14,
5/1/2015,11/1/2016,4,1.79260003566742,,1.78849995136261,4,
5/1/2015,12/1/2016,4,1.78310000896454,1.78129994869232,1.76760005950928,336,
5/1/2015,1/1/2017,4,1.79159998893738,,1.78690004348755,0,
5/1/2015,2/1/2017,4,1.80859994888306,,1.80719995498657,0,
5/1/2015,3/1/2017,4,1.82910001277924,,,0,
5/1/2015,4/1/2017,4,2.01309990882874,,,0,
5/1/2015,5/1/2017,4,2.00959992408752,,,0,
5/1/2015,6/1/2017,4,2.00410008430481,,,0,
5/1/2015,7/1/2017,4,1.99370002746582,,,0,
5/1/2015,8/1/2017,4,1.98080003261566,,,0,
5/1/2015,9/1/2017,4,1.96589994430542,,,0,
5/1/2015,10/1/2017,4,1.85839998722076,,,0,
5/1/2015,11/1/2017,4,1.83700001239777,,,0,
5/1/2015,12/1/2017,4,1.82509994506836,,1.81050002574921,31,
5/1/2015,1/1/2018,4,1.83309996128082,,,0,
5/1/2015,2/1/2018,4,1.83609998226166,,,0,
5/1/2015,3/1/2018,4,1.85609996318817,,,0,
5/1/2015,4/1/2018,4,2.03110003471375,,,0,
5/1/2015,5/1/2018,4,2.03010010719299,,,0,
5/4/2015,6/1/2015,1,58.9300003051758,59.7299995422363,58.4500007629395,230775,
5/4/2015,7/1/2015,1,60.1599998474121,60.8800010681152,59.7000007629395,59282,
5/4/2015,8/1/2015,1,60.8699989318848,61.5299987792969,60.4300003051758,20678,
5/4/2015,9/1/2015,1,61.3800010681152,61.9799995422363,60.9199981689453,23578,
5/4/2015,10/1/2015,1,61.8499984741211,62.4000015258789,61.4199981689453,12715,
5/4/2015,11/1/2015,1,62.3300018310547,62.8600006103516,61.8600006103516,9796,
5/4/2015,12/1/2015,1,62.7799987792969,63.2700004577637,62.2799987792969,30392,
5/4/2015,1/1/2016,1,63.1399993896484,63.5800018310547,62.7000007629395,2985,
5/4/2015,2/1/2016,1,63.3899993896484,63.7900009155274,63.0200004577637,1454,
5/4/2015,3/1/2016,1,63.5800018310547,63.9300003051758,63.1599998474121,2845,
5/4/2015,4/1/2016,1,63.7700004577637,64,63.4099998474121,782,
5/4/2015,5/1/2016,1,63.9500007629395,64.120002746582,63.5099983215332,755,
5/4/2015,6/1/2016,1,64.1399993896484,64.3300018310547,63.5900001525879,6609,
5/4/2015,7/1/2016,1,64.2600021362305,64.2699966430664,63.8400001525879,562,
5/4/2015,8/1/2016,1,64.3899993896484,,64.0100021362305,367,
5/4/2015,9/1/2016,1,64.5400009155273,64.5299987792969,64.1699981689453,1593,
5/4/2015,10/1/2016,1,64.7099990844727,,64.5100021362305,206,
5/4/2015,11/1/2016,1,64.9000015258789,,64.5999984741211,195,
5/4/2015,12/1/2016,1,65.0800018310547,65.1699981689453,64.4100036621094,10806,
5/4/2015,1/1/2017,1,65.120002746582,,64.9199981689453,76,
5/4/2015,2/1/2017,1,65.1500015258789,,,30,
5/4/2015,3/1/2017,1,65.2200012207031,65.0800018310547,64.8499984741211,455,
5/4/2015,4/1/2017,1,65.3000030517578,,,0,
5/4/2015,5/1/2017,1,65.379997253418,,,0,
5/4/2015,6/1/2017,1,65.4700012207031,65.5100021362305,64.9599990844727,499,
5/4/2015,7/1/2017,1,65.4800033569336,,,0,
5/4/2015,8/1/2017,1,65.5599975585938,,,0,
5/4/2015,9/1/2017,1,65.6600036621094,,,0,
5/4/2015,10/1/2017,1,65.7699966430664,,,0,
5/4/2015,11/1/2017,1,65.879997253418,,,0,
5/4/2015,12/1/2017,1,66,66.0500030517578,65.3600006103516,1066,
5/4/2015,1/1/2018,1,65.9800033569336,,,0,
5/4/2015,2/1/2018,1,65.9899978637695,,,0,
5/4/2015,3/1/2018,1,66.0199966430664,,,0,
5/4/2015,4/1/2018,1,66.0699996948242,,,0,
5/4/2015,5/1/2018,1,66.1500015258789,,,0,
5/4/2015,6/1/2018,1,66.25,,,0,
5/4/2015,7/1/2018,1,66.2600021362305,,,0,
5/4/2015,8/1/2018,1,66.3199996948242,,,0,
5/4/2015,9/1/2018,1,66.4000015258789,,,0,
5/4/2015,10/1/2018,1,66.4899978637695,,,0,
5/4/2015,11/1/2018,1,66.5999984741211,,,0,
5/4/2015,12/1/2018,1,66.7099990844727,66.75,66.1600036621094,176,
5/4/2015,1/1/2019,1,66.6999969482422,,,0,
5/4/2015,2/1/2019,1,66.6999969482422,,,0,
5/4/2015,3/1/2019,1,66.6999969482422,,,0,
5/4/2015,4/1/2019,1,66.7200012207031,,,0,
5/4/2015,5/1/2019,1,66.75,,,0,
5/4/2015,6/1/2019,1,66.7900009155273,,,0,
5/4/2015,7/1/2019,1,66.75,,,0,
5/4/2015,8/1/2019,1,66.7699966430664,,,0,
5/4/2015,9/1/2019,1,66.8300018310547,,,0,
5/4/2015,10/1/2019,1,66.9000015258789,,,0,
5/4/2015,11/1/2019,1,66.9899978637695,,,0,
5/4/2015,12/1/2019,1,67.1100006103516,67.0100021362305,,6,
5/4/2015,1/1/2020,1,67.0899963378906,,,0,
5/4/2015,2/1/2020,1,67.0899963378906,,,0,
5/4/2015,3/1/2020,1,67.0999984741211,,,0,
5/4/2015,4/1/2020,1,67.120002746582,,,0,
5/4/2015,5/1/2020,1,67.1500015258789,,,0,
5/4/2015,6/1/2020,1,67.1999969482422,,,0,
5/4/2015,7/1/2020,1,67.1699981689453,,,0,
5/4/2015,8/1/2020,1,67.1699981689453,,,0,
5/4/2015,9/1/2020,1,67.1999969482422,,,0,
5/4/2015,10/1/2020,1,67.25,,,0,
5/4/2015,11/1/2020,1,67.3199996948242,,,0,
5/4/2015,12/1/2020,1,67.4100036621094,67.3000030517578,67.3000030517578,2,
5/4/2015,6/1/2021,1,67.5599975585938,,,0,
5/4/2015,12/1/2021,1,67.7099990844727,,,0,
5/4/2015,6/1/2022,1,67.8099975585937,,,0,
5/4/2015,12/1/2022,1,67.9100036621094,,,0,
5/4/2015,6/1/2023,1,67.9100036621094,,,0,
5/4/2015,12/1/2023,1,67.9100036621094,,,0,
5/4/2015,6/1/2015,3,1.97870004177094,1.9938999414444,1.9650000333786,53773,
5/4/2015,7/1/2015,3,1.98570001125336,1.99979996681213,1.97160005569458,19345,
5/4/2015,8/1/2015,3,1.99360001087189,2.00650000572205,1.97969996929169,9621,
5/4/2015,9/1/2015,3,2.00670003890991,2.01839995384216,1.99530005455017,6682,
5/4/2015,10/1/2015,3,2.02189993858337,2.03239989280701,2.00929999351501,2979,
5/4/2015,11/1/2015,3,2.03629994392395,2.04570007324219,2.02500009536743,1878,
5/4/2015,12/1/2015,3,2.04959988594055,2.06010007858276,2.03579998016357,5323,
5/4/2015,1/1/2016,3,2.06200003623962,2.07159996032715,2.04879999160767,550,
5/4/2015,2/1/2016,3,2.06520009040833,2.07450008392334,2.05250000953674,123,
5/4/2015,3/1/2016,3,2.05940008163452,2.0683000087738,2.0466001033783,225,
5/4/2015,4/1/2016,3,2.04800009727478,2.05690002441406,2.03600001335144,207,
5/4/2015,5/1/2016,3,2.04870009422302,2.05730009078979,2.03690004348755,220,
5/4/2015,6/1/2016,3,2.0550000667572,2.06410002708435,2.04320001602173,444,
5/4/2015,7/1/2016,3,2.06480002403259,2.06680011749268,2.05960011482239,11,
5/4/2015,8/1/2016,3,2.07599997520447,2.07509994506836,,15,
5/4/2015,9/1/2016,3,2.08669996261597,2.08859992027283,2.08859992027283,24,
5/4/2015,10/1/2016,3,2.0984001159668,2.09999990463257,2.09500002861023,45,
5/4/2015,11/1/2016,3,2.10689997673035,2.10879993438721,2.10080003738403,39,
5/4/2015,12/1/2016,3,2.11560010910034,2.11960005760193,2.10590004920959,103,
5/4/2015,1/1/2017,3,2.12409996986389,2.12050008773804,,10,
5/4/2015,2/1/2017,3,2.1275999546051,2.1324999332428,2.13210010528564,3,
5/4/2015,3/1/2017,3,2.12459993362427,2.12910008430481,2.12579989433289,2,
5/4/2015,4/1/2017,3,2.11409997940063,2.12750005722046,2.12750005722046,2,
5/4/2015,5/1/2017,3,2.1110999584198,,,0,
5/4/2015,6/1/2017,3,2.10960006713867,2.11409997940063,2.11409997940063,1,
5/4/2015,7/1/2017,3,2.11409997940063,,,0,
5/4/2015,8/1/2017,3,2.12109994888306,,,0,
5/4/2015,9/1/2017,3,2.12809991836548,2.15750002861023,2.15750002861023,1,
5/4/2015,10/1/2017,3,2.13459992408752,,,0,
5/4/2015,11/1/2017,3,2.13910007476807,,,0,
5/4/2015,12/1/2017,3,2.14310002326965,2.14459991455078,2.14059996604919,1,
5/4/2015,1/1/2018,3,2.14809989929199,,,0,
5/4/2015,2/1/2018,3,2.15059995651245,,,0,
5/4/2015,3/1/2018,3,2.14809989929199,,,0,
5/4/2015,4/1/2018,3,2.14260005950928,,,0,
5/4/2015,5/1/2018,3,2.13910007476807,,,0,
5/4/2015,6/1/2018,3,2.13660001754761,,,0,
5/4/2015,7/1/2018,3,2.13709998130798,,,0,
5/4/2015,8/1/2018,3,2.1421000957489,,,0,
5/4/2015,9/1/2018,3,2.14709997177124,,,0,
5/4/2015,10/1/2018,3,2.15210008621216,,,0,
5/4/2015,11/1/2018,3,2.1570999622345,,,0,
5/4/2015,12/1/2018,3,2.16109991073608,,,0,
5/4/2015,1/1/2019,3,2.16009998321533,,,0,
5/4/2015,6/1/2015,4,2.03390002250671,2.06049990653992,2.02679991722107,50588,
5/4/2015,7/1/2015,4,2.02010011672974,2.04380011558533,2.01300001144409,18108,
5/4/2015,8/1/2015,4,1.99860000610352,2.02090001106262,1.99150002002716,9736,
5/4/2015,9/1/2015,4,1.97300004959106,1.99290001392365,1.96560001373291,6632,
5/4/2015,10/1/2015,4,1.82299995422363,1.84189999103546,1.81359994411469,4061,
5/4/2015,11/1/2015,4,1.79190003871918,1.80910003185272,1.78079998493195,2250,
5/4/2015,12/1/2015,4,1.77310001850128,1.78729999065399,1.75960004329681,3931,
5/4/2015,1/1/2016,4,1.77390003204346,1.78859996795654,1.76090002059937,367,
5/4/2015,2/1/2016,4,1.78439998626709,1.7960000038147,1.77279996871948,184,
5/4/2015,3/1/2016,4,1.80079996585846,1.8154000043869,1.79040002822876,153,
5/4/2015,4/1/2016,4,1.99179995059967,2.00289988517761,1.97969996929169,130,
5/4/2015,5/1/2016,4,1.99849998950958,2.00690007209778,1.9864000082016,29,
5/4/2015,6/1/2016,4,1.99409997463226,2.00180006027222,1.9805999994278,313,
5/4/2015,7/1/2016,4,1.98310005664825,1.98539996147156,1.97759997844696,495,
5/4/2015,8/1/2016,4,1.96710002422333,1.96700000762939,1.96249997615814,2,
5/4/2015,9/1/2016,4,1.9456000328064,1.94270002841949,1.94179999828339,1,
5/4/2015,10/1/2016,4,1.81910002231598,,,0,
5/4/2015,11/1/2016,4,1.79709994792938,,,0,
5/4/2015,12/1/2016,4,1.78760004043579,1.79680001735687,1.77499997615814,510,
5/4/2015,1/1/2017,4,1.79610002040863,,,0,
5/4/2015,2/1/2017,4,1.81309998035431,,,0,
5/4/2015,3/1/2017,4,1.83360004425049,,,0,
5/4/2015,4/1/2017,4,2.01760005950928,,,0,
5/4/2015,5/1/2017,4,2.01410007476807,,,0,
5/4/2015,6/1/2017,4,2.00859999656677,2.01139998435974,,0,
5/4/2015,7/1/2017,4,1.99820005893707,,,0,
5/4/2015,8/1/2017,4,1.98529994487762,,,0,
5/4/2015,9/1/2017,4,1.97039997577667,,,0,
5/4/2015,10/1/2017,4,1.86290001869202,,,0,
5/4/2015,11/1/2017,4,1.84150004386902,,,0,
5/4/2015,12/1/2017,4,1.82959997653961,,,0,
5/4/2015,1/1/2018,4,1.83759999275208,,,0,
5/4/2015,2/1/2018,4,1.84060001373291,,,0,
5/4/2015,3/1/2018,4,1.86059999465942,,,0,
5/4/2015,4/1/2018,4,2.03559994697571,,,0,
5/4/2015,5/1/2018,4,2.03460001945496,,,0,
5/5/2015,6/1/2015,1,60.4000015258789,61.0999984741211,58.6300010681152,389803,
5/5/2015,7/1/2015,1,61.5,62.2000007629395,59.9099998474121,149025,
5/5/2015,8/1/2015,1,62.1100006103516,62.810001373291,60.6100006103516,56120,
5/5/2015,9/1/2015,1,62.5400009155274,63.2299995422363,61.1100006103516,48033,
5/5/2015,10/1/2015,1,62.939998626709,63.5900001525879,61.5800018310547,23739,
5/5/2015,11/1/2015,1,63.3600006103516,63.9700012207031,62.060001373291,15329,
5/5/2015,12/1/2015,1,63.75,64.370002746582,62.4700012207031,73163,
5/5/2015,1/1/2016,1,64.0400009155273,64.5100021362305,62.8699989318848,6686,
5/5/2015,2/1/2016,1,64.2200012207031,64.6399993896484,63.1199989318848,3332,
5/5/2015,3/1/2016,1,64.3399963378906,64.9199981689453,63.3199996948242,8195,
5/5/2015,4/1/2016,1,64.4499969482422,64.8199996948242,63.5099983215332,3501,
5/5/2015,5/1/2016,1,64.5699996948242,65.0100021362305,63.7700004577637,2268,
5/5/2015,6/1/2016,1,64.6999969482422,65.25,63.9000015258789,16407,
5/5/2015,7/1/2016,1,64.7799987792969,65.120002746582,64.2099990844727,599,
5/5/2015,8/1/2016,1,64.879997253418,65.2399978637695,64.8000030517578,840,
5/5/2015,9/1/2016,1,65.0100021362305,65.4599990844727,64.8499984741211,2077,
5/5/2015,10/1/2016,1,65.1500015258789,65.4199981689453,65.4199981689453,732,
5/5/2015,11/1/2016,1,65.3199996948242,65.4700012207031,,1184,
5/5/2015,12/1/2016,1,65.5,65.9599990844727,64.8600006103516,29618,
5/5/2015,1/1/2017,1,65.5400009155273,65.629997253418,,763,
5/5/2015,2/1/2017,1,65.5800018310547,65.5400009155273,,364,
5/5/2015,3/1/2017,1,65.6500015258789,65.8099975585938,,323,
5/5/2015,4/1/2017,1,65.7300033569336,,,6,
5/5/2015,5/1/2017,1,65.8099975585938,,,257,
5/5/2015,6/1/2017,1,65.9000015258789,66.1500015258789,65.7399978637695,1711,
5/5/2015,7/1/2017,1,65.9100036621094,,,257,
5/5/2015,8/1/2017,1,65.9899978637695,,,1,
5/5/2015,9/1/2017,1,66.0899963378906,,,5,
5/5/2015,10/1/2017,1,66.1999969482422,,,1,
5/5/2015,11/1/2017,1,66.3199996948242,,,0,
5/5/2015,12/1/2017,1,66.4400024414063,66.7099990844727,65.9599990844727,5460,
5/5/2015,1/1/2018,1,66.4199981689453,,,0,
5/5/2015,2/1/2018,1,66.4300003051758,,,0,
5/5/2015,3/1/2018,1,66.4599990844727,,,0,
5/5/2015,4/1/2018,1,66.5100021362305,,,0,
5/5/2015,5/1/2018,1,66.5899963378906,,,0,
5/5/2015,6/1/2018,1,66.6900024414062,,,23,
5/5/2015,7/1/2018,1,66.7099990844727,,,0,
5/5/2015,8/1/2018,1,66.7799987792969,,,0,
5/5/2015,9/1/2018,1,66.870002746582,,,0,
5/5/2015,10/1/2018,1,66.9700012207031,,,0,
5/5/2015,11/1/2018,1,67.0899963378906,,,0,
5/5/2015,12/1/2018,1,67.2200012207031,67.4800033569336,66.9000015258789,1303,
5/5/2015,1/1/2019,1,67.2099990844727,,,0,
5/5/2015,2/1/2019,1,67.2200012207031,,,0,
5/5/2015,3/1/2019,1,67.2300033569336,,,0,
5/5/2015,4/1/2019,1,67.25,,,0,
5/5/2015,5/1/2019,1,67.2900009155273,,,0,
5/5/2015,6/1/2019,1,67.3399963378906,,,0,
5/5/2015,7/1/2019,1,67.3000030517578,,,0,
5/5/2015,8/1/2019,1,67.3300018310547,,,0,
5/5/2015,9/1/2019,1,67.4000015258789,,,0,
5/5/2015,10/1/2019,1,67.4800033569336,,,0,
5/5/2015,11/1/2019,1,67.5800018310547,,,0,
5/5/2015,12/1/2019,1,67.6999969482422,67.75,67.4800033569336,107,
5/5/2015,1/1/2020,1,67.6699981689453,,,0,
5/5/2015,2/1/2020,1,67.6600036621094,,,0,
5/5/2015,3/1/2020,1,67.6699981689453,,,0,
5/5/2015,4/1/2020,1,67.6900024414063,,,0,
5/5/2015,5/1/2020,1,67.7200012207031,,,0,
5/5/2015,6/1/2020,1,67.7699966430664,,,0,
5/5/2015,7/1/2020,1,67.7300033569336,,,0,
5/5/2015,8/1/2020,1,67.7200012207031,,,0,
5/5/2015,9/1/2020,1,67.75,,,0,
5/5/2015,10/1/2020,1,67.8000030517578,,,0,
5/5/2015,11/1/2020,1,67.870002746582,,,0,
5/5/2015,12/1/2020,1,67.9599990844727,68.0899963378906,67.9000015258789,3,
5/5/2015,6/1/2021,1,68.1100006103516,,,0,
5/5/2015,12/1/2021,1,68.2600021362305,67.9800033569336,,0,
5/5/2015,6/1/2022,1,68.3600006103516,,,0,
5/5/2015,12/1/2022,1,68.4599990844727,,,0,
5/5/2015,6/1/2023,1,68.4599990844727,,,0,
5/5/2015,12/1/2023,1,68.4599990844727,,,0,
5/5/2015,6/1/2015,3,2.01449990272522,2.03949999809265,1.97300004959106,51937,
5/5/2015,7/1/2015,3,2.01990008354187,2.04390001296997,1.98039996623993,21982,
5/5/2015,8/1/2015,3,2.02640008926392,2.04900002479553,1.98860001564026,12311,
5/5/2015,9/1/2015,3,2.03859996795654,2.05890011787415,2.00069999694824,7516,
5/5/2015,10/1/2015,3,2.05340003967285,2.0725998878479,2.01500010490417,3594,
5/5/2015,11/1/2015,3,2.06730008125305,2.08680009841919,2.05229997634888,2356,
5/5/2015,12/1/2015,3,2.08010005950928,2.10050010681152,2.04139995574951,8838,
5/5/2015,1/1/2016,3,2.09179997444153,2.11059999465942,2.05509996414185,784,
5/5/2015,2/1/2016,3,2.09430003166199,2.11290001869202,2.05900001525879,330,
5/5/2015,3/1/2016,3,2.08730006217957,2.10610008239746,2.05310010910034,662,
5/5/2015,4/1/2016,3,2.07450008392334,2.09209990501404,2.04290008544922,245,
5/5/2015,5/1/2016,3,2.0738000869751,2.09200000762939,2.04410004615784,347,
5/5/2015,6/1/2016,3,2.0789999961853,2.09640002250671,2.04999995231628,462,
5/5/2015,7/1/2016,3,2.08829998970032,2.09999990463257,2.09999990463257,62,
5/5/2015,8/1/2016,3,2.09879994392395,2.10719990730286,,100,
5/5/2015,9/1/2016,3,2.1091001033783,2.11890006065369,2.11890006065369,206,
5/5/2015,10/1/2016,3,2.12050008773804,2.12770009040833,,576,
5/5/2015,11/1/2016,3,2.12890005111694,2.13860011100769,2.1061999797821,465,
5/5/2015,12/1/2016,3,2.13709998130798,2.15170001983643,2.11339998245239,1146,
5/5/2015,1/1/2017,3,2.14510011672974,2.15059995651245,,100,
5/5/2015,2/1/2017,3,2.14809989929199,2.15499997138977,2.15440011024475,6,
5/5/2015,3/1/2017,3,2.14510011672974,2.13269996643066,,0,
5/5/2015,4/1/2017,3,2.13459992408752,2.12080001831055,,0,
5/5/2015,5/1/2017,3,2.13159990310669,2.1175000667572,,0,
5/5/2015,6/1/2017,3,2.13010001182556,,,0,
5/5/2015,7/1/2017,3,2.13459992408752,,,0,
5/5/2015,8/1/2017,3,2.14159989356995,,,0,
5/5/2015,9/1/2017,3,2.14860010147095,,,0,
5/5/2015,10/1/2017,3,2.15510010719299,,,0,
5/5/2015,11/1/2017,3,2.15960001945496,,,0,
5/5/2015,12/1/2017,3,2.16359996795654,2.15720009803772,,0,
5/5/2015,1/1/2018,3,2.16860008239746,,,0,
5/5/2015,2/1/2018,3,2.17109990119934,,,0,
5/5/2015,3/1/2018,3,2.16860008239746,,,0,
5/5/2015,4/1/2018,3,2.16310000419617,,,0,
5/5/2015,5/1/2018,3,2.15960001945496,,,0,
5/5/2015,6/1/2018,3,2.1570999622345,,,0,
5/5/2015,7/1/2018,3,2.15759992599487,,,0,
5/5/2015,8/1/2018,3,2.16260004043579,,,0,
5/5/2015,9/1/2018,3,2.16759991645813,,,0,
5/5/2015,10/1/2018,3,2.17260003089905,,,0,
5/5/2015,11/1/2018,3,2.17759990692139,,,0,
5/5/2015,12/1/2018,3,2.18160009384155,,,0,
5/5/2015,1/1/2019,3,2.18059992790222,,,0,
5/5/2015,6/1/2015,4,2.06340003013611,2.07660007476807,2.02870011329651,57179,
5/5/2015,7/1/2015,4,2.05189990997314,2.06459999084473,2.01539993286133,34185,
5/5/2015,8/1/2015,4,2.03080010414124,2.04349994659424,1.99670004844666,19874,
5/5/2015,9/1/2015,4,2.00550007820129,2.01799988746643,1.96819996833801,11958,
5/5/2015,10/1/2015,4,1.85430002212524,1.86600005626678,1.81970000267029,6743,
5/5/2015,11/1/2015,4,1.82159996032715,1.83379995822907,1.81649994850159,4953,
5/5/2015,12/1/2015,4,1.80089998245239,1.8150999546051,1.76670002937317,5170,
5/5/2015,1/1/2016,4,1.80069994926453,1.81149995326996,1.77380001544952,652,
5/5/2015,2/1/2016,4,1.81029999256134,1.82260000705719,1.77970004081726,473,
5/5/2015,3/1/2016,4,1.8257999420166,1.8367999792099,1.79750001430511,323,
5/5/2015,4/1/2016,4,2.01620006561279,2.02649998664856,2.01460003852844,268,
5/5/2015,5/1/2016,4,2.02180004119873,2.03150010108948,,244,
5/5/2015,6/1/2016,4,2.01729989051819,2.02670001983643,1.99290001392365,369,
5/5/2015,7/1/2016,4,2.00609993934631,2.00880002975464,,11,
5/5/2015,8/1/2016,4,1.9893000125885,1.99059998989105,,9,
5/5/2015,9/1/2016,4,1.96780002117157,1.97300004959106,1.96770000457764,9,
5/5/2015,10/1/2016,4,1.84029996395111,1.83949995040894,,2,
5/5/2015,11/1/2016,4,1.81760001182556,1.81359994411469,,2,
5/5/2015,12/1/2016,4,1.80780005455017,1.81400001049042,1.80680000782013,225,
5/5/2015,1/1/2017,4,1.81630003452301,1.81019997596741,,2,
5/5/2015,2/1/2017,4,1.83299994468689,1.82379996776581,,2,
5/5/2015,3/1/2017,4,1.85319995880127,,,1,
5/5/2015,4/1/2017,4,2.03719997406006,,,1,
5/5/2015,5/1/2017,4,2.03340005874634,,,1,
5/5/2015,6/1/2017,4,2.02340006828308,2.03399991989136,,1,
5/5/2015,7/1/2017,4,2.01239991188049,,,3,
5/5/2015,8/1/2017,4,1.99950003623962,,,3,
5/5/2015,9/1/2017,4,1.98849999904633,,,1,
5/5/2015,10/1/2017,4,1.88100004196167,,,0,
5/5/2015,11/1/2017,4,1.85959994792938,,,0,
5/5/2015,12/1/2017,4,1.84769999980927,,,0,
5/5/2015,1/1/2018,4,1.85570001602173,,,0,
5/5/2015,2/1/2018,4,1.85870003700256,,,0,
5/5/2015,3/1/2018,4,1.87870001792908,,,0,
5/5/2015,4/1/2018,4,2.05369997024536,,,0,
5/5/2015,5/1/2018,4,2.05270004272461,,,0,
5/6/2015,6/1/2015,1,60.9300003051758,62.5800018310547,60.5400009155273,423480,
5/6/2015,7/1/2015,1,62,63.6199989318848,61.6199989318848,154301,
5/6/2015,8/1/2015,1,62.560001373291,64.120002746582,62.1500015258789,53339,
5/6/2015,9/1/2015,1,62.9300003051758,64.4499969482422,62.5,58706,
5/6/2015,10/1/2015,1,63.2799987792969,64.7399978637695,62.8499984741211,24219,
5/6/2015,11/1/2015,1,63.6599998474121,65.0299987792969,63.2000007629395,16885,
5/6/2015,12/1/2015,1,64.0100021362305,65.379997253418,63.5200004577637,78245,
5/6/2015,1/1/2016,1,64.2900009155273,65.5599975585938,63.8300018310547,7914,
5/6/2015,2/1/2016,1,64.4599990844727,65.6100006103516,63.9799995422363,5361,
5/6/2015,3/1/2016,1,64.5699996948242,65.6900024414063,64.1100006103516,11362,
5/6/2015,4/1/2016,1,64.6699981689453,65.7099990844727,64.2399978637695,2573,
5/6/2015,5/1/2016,1,64.7900009155273,65.7300033569336,64.3399963378906,1768,
5/6/2015,6/1/2016,1,64.9199981689453,65.9300003051758,64.4199981689453,20427,
5/6/2015,7/1/2016,1,64.9700012207031,65.7900009155273,64.620002746582,592,
5/6/2015,8/1/2016,1,65.0400009155274,65.879997253418,64.629997253418,254,
5/6/2015,9/1/2016,1,65.1399993896484,65.8300018310547,64.7900009155273,2746,
5/6/2015,10/1/2016,1,65.25,65.9000015258789,65.1500015258789,446,
5/6/2015,11/1/2016,1,65.4000015258789,65.9499969482422,65.2200012207031,368,
5/6/2015,12/1/2016,1,65.5599975585938,66.4700012207031,65.0299987792969,30830,
5/6/2015,1/1/2017,1,65.5899963378906,66.1999969482422,65.5,266,
5/6/2015,2/1/2017,1,65.629997253418,65.9700012207031,65.5699996948242,118,
5/6/2015,3/1/2017,1,65.6999969482422,66.25,65.3600006103516,1239,
5/6/2015,4/1/2017,1,65.7900009155273,,65.5100021362305,240,
5/6/2015,5/1/2017,1,65.879997253418,,,544,
5/6/2015,6/1/2017,1,65.9899978637695,66.6999969482422,65.6500015258789,3284,
5/6/2015,7/1/2017,1,66.0199966430664,,,408,
5/6/2015,8/1/2017,1,66.120002746582,,,111,
5/6/2015,9/1/2017,1,66.2399978637695,,,125,
5/6/2015,10/1/2017,1,66.370002746582,,,14,
5/6/2015,11/1/2017,1,66.5100021362305,,,24,
5/6/2015,12/1/2017,1,66.6500015258789,67.2099990844727,66.1500015258789,5612,
5/6/2015,1/1/2018,1,66.6399993896484,,,3,
5/6/2015,2/1/2018,1,66.6600036621094,,,1,
5/6/2015,3/1/2018,1,66.6999969482422,,,0,
5/6/2015,4/1/2018,1,66.7699966430664,,,0,
5/6/2015,5/1/2018,1,66.870002746582,,,0,
5/6/2015,6/1/2018,1,66.9899978637695,,,22,
5/6/2015,7/1/2018,1,67.0100021362305,,,0,
5/6/2015,8/1/2018,1,67.0699996948242,,,0,
5/6/2015,9/1/2018,1,67.1500015258789,,,0,
5/6/2015,10/1/2018,1,67.25,,,0,
5/6/2015,11/1/2018,1,67.3600006103516,,,0,
5/6/2015,12/1/2018,1,67.4899978637695,67.879997253418,67.0100021362305,1570,
5/6/2015,1/1/2019,1,67.4899978637695,,,0,
5/6/2015,2/1/2019,1,67.5,,,0,
5/6/2015,3/1/2019,1,67.5199966430664,,,0,
5/6/2015,4/1/2019,1,67.5400009155274,,,0,
5/6/2015,5/1/2019,1,67.5899963378906,,,0,
5/6/2015,6/1/2019,1,67.6500015258789,,,0,
5/6/2015,7/1/2019,1,67.620002746582,,,0,
5/6/2015,8/1/2019,1,67.6600036621094,,,0,
5/6/2015,9/1/2019,1,67.7300033569336,,,0,
5/6/2015,10/1/2019,1,67.8099975585937,,,0,
5/6/2015,11/1/2019,1,67.9199981689453,,,0,
5/6/2015,12/1/2019,1,68.0500030517578,68.4599990844727,67.6999969482422,159,
5/6/2015,1/1/2020,1,68.0199966430664,,,0,
5/6/2015,2/1/2020,1,68.0100021362305,,,0,
5/6/2015,3/1/2020,1,68.0199966430664,,,0,
5/6/2015,4/1/2020,1,68.0500030517578,,,0,
5/6/2015,5/1/2020,1,68.0800018310547,,,0,
5/6/2015,6/1/2020,1,68.1399993896484,,,0,
5/6/2015,7/1/2020,1,68.0999984741211,,,0,
5/6/2015,8/1/2020,1,68.0999984741211,,,0,
5/6/2015,9/1/2020,1,68.129997253418,,,0,
5/6/2015,10/1/2020,1,68.1800003051758,,,0,
5/6/2015,11/1/2020,1,68.25,,,0,
5/6/2015,12/1/2020,1,68.3499984741211,68.7600021362305,68.1699981689453,7,
5/6/2015,6/1/2021,1,68.5,,,0,
5/6/2015,12/1/2021,1,68.6500015258789,,,0,
5/6/2015,6/1/2022,1,68.75,,,0,
5/6/2015,12/1/2022,1,68.8499984741211,68.5,,0,
5/6/2015,6/1/2023,1,68.8499984741211,,,0,
5/6/2015,12/1/2023,1,68.8499984741211,,,0,
5/6/2015,6/1/2015,3,2.01609992980957,2.05719995498657,2.00139999389648,61978,
5/6/2015,7/1/2015,3,2.02180004119873,2.06220006942749,2.00740003585815,27563,
5/6/2015,8/1/2015,3,2.02859997749329,2.06839990615845,2.0139000415802,16632,
5/6/2015,9/1/2015,3,2.04150009155273,2.07969999313354,2.0278000831604,10745,
5/6/2015,10/1/2015,3,2.05620002746582,2.09260010719299,2.04310011863708,6122,
5/6/2015,11/1/2015,3,2.06949996948242,2.10080003738403,2.05590009689331,4809,
5/6/2015,12/1/2015,3,2.08179998397827,2.11899995803833,2.06760001182556,7808,
5/6/2015,1/1/2016,3,2.09360003471375,2.12809991836548,2.07999992370605,803,
5/6/2015,2/1/2016,3,2.09579992294312,2.12930011749268,2.08360004425049,621,
5/6/2015,3/1/2016,3,2.08850002288818,2.12140011787415,2.07669997215271,988,
5/6/2015,4/1/2016,3,2.0757999420166,2.10820007324219,2.06369996070862,344,
5/6/2015,5/1/2016,3,2.07529997825623,2.1068000793457,2.06380009651184,167,
5/6/2015,6/1/2016,3,2.08119988441467,2.11439990997314,2.06879997253418,853,
5/6/2015,7/1/2016,3,2.09039998054504,2.11500000953674,2.08529996871948,153,
5/6/2015,8/1/2016,3,2.10050010681152,2.1217999458313,2.09660005569458,149,
5/6/2015,9/1/2016,3,2.11059999465942,2.13499999046326,2.10549998283386,167,
5/6/2015,10/1/2016,3,2.12210011482239,2.1470000743866,2.11739993095398,417,
5/6/2015,11/1/2016,3,2.13050007820129,2.15300011634827,2.12170004844666,238,
5/6/2015,12/1/2016,3,2.13870000839233,2.16580009460449,2.1243999004364,952,
5/6/2015,1/1/2017,3,2.14770007133484,2.17000007629395,2.14260005950928,35,
5/6/2015,2/1/2017,3,2.15070009231567,2.16599988937378,2.16599988937378,8,
5/6/2015,3/1/2017,3,2.14770007133484,2.16000008583069,2.15580010414124,7,
5/6/2015,4/1/2017,3,2.13720011711121,2.15750002861023,2.15750002861023,1,
5/6/2015,5/1/2017,3,2.13420009613037,2.15400004386902,2.15400004386902,6,
5/6/2015,6/1/2017,3,2.13269996643066,,,102,
5/6/2015,7/1/2017,3,2.13720011711121,,,1,
5/6/2015,8/1/2017,3,2.14420008659363,,,0,
5/6/2015,9/1/2017,3,2.15120005607605,,,0,
5/6/2015,10/1/2017,3,2.1577000617981,,,0,
5/6/2015,11/1/2017,3,2.16219997406006,,,0,
5/6/2015,12/1/2017,3,2.16619992256165,,2.15590000152588,71,
5/6/2015,1/1/2018,3,2.17120003700256,,,0,
5/6/2015,2/1/2018,3,2.17370009422302,,,0,
5/6/2015,3/1/2018,3,2.17120003700256,,,0,
5/6/2015,4/1/2018,3,2.16569995880127,,,0,
5/6/2015,5/1/2018,3,2.16219997406006,,,0,
5/6/2015,6/1/2018,3,2.1596999168396,,,0,
5/6/2015,7/1/2018,3,2.16020011901855,,,0,
5/6/2015,8/1/2018,3,2.16519999504089,,,0,
5/6/2015,9/1/2018,3,2.17020010948181,,,0,
5/6/2015,10/1/2018,3,2.17519998550415,,,0,
5/6/2015,11/1/2018,3,2.18020009994507,,,0,
5/6/2015,12/1/2018,3,2.18420004844666,,,0,
5/6/2015,1/1/2019,3,2.18319988250732,,,0,
5/6/2015,6/1/2015,4,2.03660011291504,2.09500002861023,2.02500009536743,80854,
5/6/2015,7/1/2015,4,2.03180003166199,2.08419990539551,2.02060008049011,51235,
5/6/2015,8/1/2015,4,2.01659989356995,2.06389999389648,2.0058000087738,32643,
5/6/2015,9/1/2015,4,1.994500041008,2.04099988937378,1.98339998722076,25444,
5/6/2015,10/1/2015,4,1.84800004959106,1.89059996604919,1.83720004558563,12091,
5/6/2015,11/1/2015,4,1.81640005111694,1.85730004310608,1.8063999414444,6767,
5/6/2015,12/1/2015,4,1.7963000535965,1.83920001983643,1.7853000164032,9631,
5/6/2015,1/1/2016,4,1.79690003395081,1.83739995956421,1.78729999065399,1148,
5/6/2015,2/1/2016,4,1.80739998817444,1.84109997749329,1.79750001430511,441,
5/6/2015,3/1/2016,4,1.82340002059937,1.85899996757507,1.81369996070862,489,
5/6/2015,4/1/2016,4,2.01500010490417,2.04889988899231,2.00600004196167,405,
5/6/2015,5/1/2016,4,2.02040004730225,2.05460000038147,2.01119995117187,109,
5/6/2015,6/1/2016,4,2.01539993286133,2.05069994926453,2.00500011444092,280,
5/6/2015,7/1/2016,4,2.00390005111694,2.0297999382019,,66,
5/6/2015,8/1/2016,4,1.98689997196198,2.01360011100769,1.98420000076294,5,
5/6/2015,9/1/2016,4,1.96490001678467,1.99600005149841,1.96270000934601,85,
5/6/2015,10/1/2016,4,1.8371000289917,1.86150002479553,1.83599996566772,10,
5/6/2015,11/1/2016,4,1.81410002708435,1.83459997177124,,2,
5/6/2015,12/1/2016,4,1.80410003662109,1.83599996566772,1.79739999771118,167,
5/6/2015,1/1/2017,4,1.81260001659393,1.83309996128082,1.81490004062653,25,
5/6/2015,2/1/2017,4,1.8293000459671,1.84590005874634,,2,
5/6/2015,3/1/2017,4,1.84949994087219,1.87510001659393,1.87510001659393,2,
5/6/2015,4/1/2017,4,2.03349995613098,,,0,
5/6/2015,5/1/2017,4,2.02970004081726,,,0,
5/6/2015,6/1/2017,4,2.019700050354,2.05040001869202,,0,
5/6/2015,7/1/2017,4,2.00869989395142,,,0,
5/6/2015,8/1/2017,4,1.99580001831055,,,0,
5/6/2015,9/1/2017,4,1.98479998111725,,,0,
5/6/2015,10/1/2017,4,1.87730002403259,,,0,
5/6/2015,11/1/2017,4,1.85590004920959,,,0,
5/6/2015,12/1/2017,4,1.84399998188019,,,0,
5/6/2015,1/1/2018,4,1.85199999809265,,,0,
5/6/2015,2/1/2018,4,1.85500001907349,,,0,
5/6/2015,3/1/2018,4,1.875,,,0,
5/6/2015,4/1/2018,4,2.04999995231628,,,0,
5/6/2015,5/1/2018,4,2.04900002479553,,,0,
5/7/2015,6/1/2015,1,58.939998626709,61.310001373291,58.4900016784668,437126,
5/7/2015,7/1/2015,1,59.9199981689453,62.4000015258789,59.5099983215332,175613,
5/7/2015,8/1/2015,1,60.4099998474121,62.9599990844727,60.0800018310547,48611,
5/7/2015,9/1/2015,1,60.7599983215332,63.3300018310547,60.5,46004,
5/7/2015,10/1/2015,1,61.1199989318848,63.5299987792969,60.9000015258789,22359,
5/7/2015,11/1/2015,1,61.5200004577637,63.8499984741211,61.2999992370605,16630,
5/7/2015,12/1/2015,1,61.9000015258789,64.3899993896484,61.6300010681152,53103,
5/7/2015,1/1/2016,1,62.2299995422363,64.5699996948242,61.9700012207031,7152,
5/7/2015,2/1/2016,1,62.4700012207031,64.7200012207031,62.2700004577637,3581,
5/7/2015,3/1/2016,1,62.6500015258789,64.8399963378906,62.4199981689453,8810,
5/7/2015,4/1/2016,1,62.8199996948242,64.9100036621094,62.6599998474121,1040,
5/7/2015,5/1/2016,1,62.9900016784668,65.0500030517578,62.8499984741211,987,
5/7/2015,6/1/2016,1,63.1699981689453,65.2799987792969,62.9900016784668,11011,
5/7/2015,7/1/2016,1,63.2799987792969,65.1699981689453,63.189998626709,268,
5/7/2015,8/1/2016,1,63.4000015258789,65.2900009155273,63.2700004577637,182,
5/7/2015,9/1/2016,1,63.5499992370606,65.2600021362305,63.5400009155273,897,
5/7/2015,10/1/2016,1,63.7200012207031,,63.9000015258789,141,
5/7/2015,11/1/2016,1,63.9199981689453,65.4300003051758,64.0100021362305,365,
5/7/2015,12/1/2016,1,64.120002746582,65.9400024414063,63.8899993896484,28117,
5/7/2015,1/1/2017,1,64.1900024414062,,64.4000015258789,762,
5/7/2015,2/1/2017,1,64.2699966430664,,64.5299987792969,900,
5/7/2015,3/1/2017,1,64.3899993896484,65.7900009155273,64.379997253418,647,
5/7/2015,4/1/2017,1,64.5400009155273,,64.5899963378906,10,
5/7/2015,5/1/2017,1,64.6900024414063,,,40,
5/7/2015,6/1/2017,1,64.8600006103516,66.2699966430664,64.75,1477,
5/7/2015,7/1/2017,1,64.9400024414063,,,0,
5/7/2015,8/1/2017,1,65.0899963378906,,,0,
5/7/2015,9/1/2017,1,65.2600021362305,,,20,
5/7/2015,10/1/2017,1,65.4400024414062,,,15,
5/7/2015,11/1/2017,1,65.629997253418,,,40,
5/7/2015,12/1/2017,1,65.8199996948242,66.9499969482422,65.6800003051758,6146,
5/7/2015,1/1/2018,1,65.8499984741211,,,0,
5/7/2015,2/1/2018,1,65.9100036621094,,,0,
5/7/2015,3/1/2018,1,65.9899978637695,,,0,
5/7/2015,4/1/2018,1,66.0999984741211,,,0,
5/7/2015,5/1/2018,1,66.2399978637695,,,0,
5/7/2015,6/1/2018,1,66.4000015258789,,,33,
5/7/2015,7/1/2018,1,66.4400024414063,,,0,
5/7/2015,8/1/2018,1,66.5199966430664,,,0,
5/7/2015,9/1/2018,1,66.620002746582,,,0,
5/7/2015,10/1/2018,1,66.7399978637695,,,0,
5/7/2015,11/1/2018,1,66.870002746582,,,0,
5/7/2015,12/1/2018,1,67.0199966430664,67.75,66.9000015258789,1276,
5/7/2015,1/1/2019,1,67.0400009155273,,,0,
5/7/2015,2/1/2019,1,67.0699996948242,,,0,
5/7/2015,3/1/2019,1,67.0999984741211,,,0,
5/7/2015,4/1/2019,1,67.1399993896484,,,0,
5/7/2015,5/1/2019,1,67.1999969482422,,,0,
5/7/2015,6/1/2019,1,67.2799987792969,,,0,
5/7/2015,7/1/2019,1,67.2600021362305,,,0,
5/7/2015,8/1/2019,1,67.3199996948242,,,0,
5/7/2015,9/1/2019,1,67.4000015258789,,,0,
5/7/2015,10/1/2019,1,67.5,,,0,
5/7/2015,11/1/2019,1,67.620002746582,,,0,
5/7/2015,12/1/2019,1,67.7600021362305,68.3000030517578,67.7099990844727,116,
5/7/2015,1/1/2020,1,67.7399978637695,,,0,
5/7/2015,2/1/2020,1,67.7300033569336,,,0,
5/7/2015,3/1/2020,1,67.75,,,0,
5/7/2015,4/1/2020,1,67.7799987792969,,,0,
5/7/2015,5/1/2020,1,67.8199996948242,,,0,
5/7/2015,6/1/2020,1,67.879997253418,,,0,
5/7/2015,7/1/2020,1,67.8399963378906,,,0,
5/7/2015,8/1/2020,1,67.8499984741211,,,0,
5/7/2015,9/1/2020,1,67.879997253418,,,0,
5/7/2015,10/1/2020,1,67.9300003051758,,,0,
5/7/2015,11/1/2020,1,68.0100021362305,,,0,
5/7/2015,12/1/2020,1,68.1100006103516,68.4300003051758,67.8499984741211,5,
5/7/2015,6/1/2021,1,68.2600021362305,,,0,
5/7/2015,12/1/2021,1,68.4100036621094,,,0,
5/7/2015,6/1/2022,1,68.5100021362305,,,0,
5/7/2015,12/1/2022,1,68.6100006103516,,,0,
5/7/2015,6/1/2023,1,68.6100006103516,,,0,
5/7/2015,12/1/2023,1,68.6100006103516,,,0,
5/7/2015,6/1/2015,3,1.96169996261597,2.0304000377655,1.95299994945526,61907,
5/7/2015,7/1/2015,3,1.9675999879837,2.03539991378784,1.95910000801086,32329,
5/7/2015,8/1/2015,3,1.97420001029968,2.03920006752014,1.96879994869232,19402,
5/7/2015,9/1/2015,3,1.98679995536804,2.05329990386963,1.98000001907349,12827,
5/7/2015,10/1/2015,3,2.00219988822937,2.0683000087738,1.99629998207092,6460,
5/7/2015,11/1/2015,3,2.01670002937317,2.07940006256104,2.01149988174438,4385,
5/7/2015,12/1/2015,3,2.03010010719299,2.09419989585876,2.02320003509521,7379,
5/7/2015,1/1/2016,3,2.04349994659424,2.10190010070801,2.03719997406006,2597,
5/7/2015,2/1/2016,3,2.04739999771118,2.10439991950989,2.03999996185303,1190,
5/7/2015,3/1/2016,3,2.04130005836487,2.09669995307922,2.03449988365173,514,
5/7/2015,4/1/2016,3,2.02920007705688,2.083899974823,2.0229001045227,195,
5/7/2015,5/1/2016,3,2.02900004386902,2.08249998092651,2.02329993247986,282,
5/7/2015,6/1/2016,3,2.03579998016357,2.09120011329651,2.03029990196228,436,
5/7/2015,7/1/2016,3,2.04550004005432,2.09130001068115,2.04710006713867,111,
5/7/2015,8/1/2016,3,2.0560998916626,2.08999991416931,2.05250000953674,118,
5/7/2015,9/1/2016,3,2.06660008430481,,2.06940007209778,179,
5/7/2015,10/1/2016,3,2.07890009880066,,2.082200050354,304,
5/7/2015,11/1/2016,3,2.08829998970032,2.13330006599426,2.08730006217957,383,
5/7/2015,12/1/2016,3,2.09759998321533,2.14840006828308,2.09270000457764,553,
5/7/2015,1/1/2017,3,2.10739994049072,2.13000011444092,2.10969996452332,31,
5/7/2015,2/1/2017,3,2.11089992523193,2.13599991798401,2.1243999004364,1,
5/7/2015,3/1/2017,3,2.10840010643005,2.13599991798401,2.12770009040833,1,
5/7/2015,4/1/2017,3,2.0984001159668,,2.13039994239807,1,
5/7/2015,5/1/2017,3,2.09590005874634,,,1,
5/7/2015,6/1/2017,3,2.09489989280701,2.12400007247925,2.12400007247925,1,
5/7/2015,7/1/2017,3,2.09990000724792,,,1,
5/7/2015,8/1/2017,3,2.1078999042511,2.14330005645752,2.14330005645752,1,
5/7/2015,9/1/2017,3,2.11590003967285,2.15009999275208,2.15009999275208,1,
5/7/2015,10/1/2017,3,2.12339997291565,2.15659999847412,2.15659999847412,1,
5/7/2015,11/1/2017,3,2.12840008735657,,,1,
5/7/2015,12/1/2017,3,2.13289999961853,,2.13380002975464,1,
5/7/2015,1/1/2018,3,2.13790011405945,,,1,
5/7/2015,2/1/2018,3,2.14039993286133,,,0,
5/7/2015,3/1/2018,3,2.13790011405945,,,0,
5/7/2015,4/1/2018,3,2.13240003585815,,,0,
5/7/2015,5/1/2018,3,2.12890005111694,,,0,
5/7/2015,6/1/2018,3,2.12639999389648,,,0,
5/7/2015,7/1/2018,3,2.12689995765686,,,0,
5/7/2015,8/1/2018,3,2.13190007209778,,,0,
5/7/2015,9/1/2018,3,2.13689994812012,,,0,
5/7/2015,10/1/2018,3,2.14190006256104,,,0,
5/7/2015,11/1/2018,3,2.14689993858337,,,0,
5/7/2015,12/1/2018,3,2.15089988708496,,,0,
5/7/2015,1/1/2019,3,2.14989995956421,,,0,
5/7/2015,6/1/2015,4,1.99030005931854,2.04450011253357,1.98280000686646,76210,
5/7/2015,7/1/2015,4,1.98469996452332,2.03949999809265,1.97749996185303,49033,
5/7/2015,8/1/2015,4,1.96850001811981,2.02160000801086,1.9617999792099,29355,
5/7/2015,9/1/2015,4,1.94509994983673,1.9996999502182,1.93900001049042,17857,
5/7/2015,10/1/2015,4,1.79589998722076,1.85399997234344,1.78910005092621,11077,
5/7/2015,11/1/2015,4,1.76479995250702,1.82420003414154,1.75709998607636,6397,
5/7/2015,12/1/2015,4,1.74609994888306,1.80659997463226,1.73889994621277,9879,
5/7/2015,1/1/2016,4,1.74829995632172,1.80499994754791,1.74119997024536,1156,
5/7/2015,2/1/2016,4,1.75950002670288,1.81449997425079,1.75409996509552,509,
5/7/2015,3/1/2016,4,1.77579998970032,1.82969999313355,1.76779997348785,234,
5/7/2015,4/1/2016,4,1.96829998493195,2.02110004425049,1.96060001850128,256,
5/7/2015,5/1/2016,4,1.97500002384186,2.02800011634827,1.96819996833801,65,
5/7/2015,6/1/2016,4,1.97109997272491,2.02579998970032,1.96539998054504,239,
5/7/2015,7/1/2016,4,1.96099996566772,,1.96889996528626,3,
5/7/2015,8/1/2016,4,1.94500005245209,,1.94809997081757,3,
5/7/2015,9/1/2016,4,1.92349994182587,,1.92729997634888,97,
5/7/2015,10/1/2016,4,1.79610002040863,,1.80069994926453,95,
5/7/2015,11/1/2016,4,1.7746000289917,,1.7824000120163,2,
5/7/2015,12/1/2016,4,1.76510000228882,1.81579995155334,1.76269996166229,401,
5/7/2015,1/1/2017,4,1.77380001544952,,1.78159999847412,3,
5/7/2015,2/1/2017,4,1.7907999753952,,1.80069994926453,3,
5/7/2015,3/1/2017,4,1.81330001354218,1.82449996471405,1.82449996471405,2,
5/7/2015,4/1/2017,4,1.99930000305176,,,0,
5/7/2015,5/1/2017,4,1.9970999956131,,,0,
5/7/2015,6/1/2017,4,1.9860999584198,2.02920007705688,2.01929998397827,0,
5/7/2015,7/1/2017,4,1.97510004043579,,,0,
5/7/2015,8/1/2017,4,1.96220004558563,,,0,
5/7/2015,9/1/2017,4,1.95120000839233,,,0,
5/7/2015,10/1/2017,4,1.84370005130768,,,0,
5/7/2015,11/1/2017,4,1.82229995727539,,,0,
5/7/2015,12/1/2017,4,1.81040000915527,,1.83619999885559,0,
5/7/2015,1/1/2018,4,1.81840002536774,,,0,
5/7/2015,2/1/2018,4,1.82140004634857,,,0,
5/7/2015,3/1/2018,4,1.84140002727509,,,0,
5/7/2015,4/1/2018,4,2.01640009880066,,,0,
5/7/2015,5/1/2018,4,2.01539993286133,,,0,
5/8/2015,6/1/2015,1,59.3899993896484,59.9000015258789,58.1399993896484,434575,
5/8/2015,7/1/2015,1,60.3499984741211,60.8300018310547,59.0900001525879,176974,
5/8/2015,8/1/2015,1,60.8199996948242,61.25,59.5699996948242,42444,
5/8/2015,9/1/2015,1,61.1500015258789,61.560001373291,59.9000015258789,35725,
5/8/2015,10/1/2015,1,61.5,61.9000015258789,60.2999992370606,23676,
5/8/2015,11/1/2015,1,61.8800010681152,62.2799987792969,60.6399993896484,18884,
5/8/2015,12/1/2015,1,62.2299995422363,62.6699981689453,61,52980,
5/8/2015,1/1/2016,1,62.5499992370605,62.8600006103516,61.3800010681152,9492,
5/8/2015,2/1/2016,1,62.7900009155273,63.1500015258789,61.6300010681152,5674,
5/8/2015,3/1/2016,1,62.9799995422363,63.4000015258789,61.8499984741211,5573,
5/8/2015,4/1/2016,1,63.1599998474121,63.5,62.1399993896484,2220,
5/8/2015,5/1/2016,1,63.3400001525879,63.7200012207031,62.2099990844727,1547,
5/8/2015,6/1/2016,1,63.5200004577637,63.9099998474121,62.4099998474121,8690,
5/8/2015,7/1/2016,1,63.6300010681152,63.8400001525879,62.689998626709,298,
5/8/2015,8/1/2016,1,63.7599983215332,64.0100021362305,62.7900009155273,180,
5/8/2015,9/1/2016,1,63.9099998474121,64.0400009155273,63.0499992370605,673,
5/8/2015,10/1/2016,1,64.0800018310547,64.0599975585937,63.3699989318848,169,
5/8/2015,11/1/2016,1,64.2799987792969,64.3499984741211,63.5099983215332,357,
5/8/2015,12/1/2016,1,64.4899978637695,64.8499984741211,63.4700012207031,13864,
5/8/2015,1/1/2017,1,64.5699996948242,64.6100006103516,63.8899993896484,137,
5/8/2015,2/1/2017,1,64.6600036621094,64.5599975585938,64.0299987792969,84,
5/8/2015,3/1/2017,1,64.7900009155273,64.870002746582,63.9599990844727,118,
5/8/2015,4/1/2017,1,64.9599990844727,64.9300003051758,64.1900024414062,17,
5/8/2015,5/1/2017,1,65.129997253418,,,12,
5/8/2015,6/1/2017,1,65.3099975585937,65.4800033569336,64.5199966430664,1154,
5/8/2015,7/1/2017,1,65.3899993896484,,,0,
5/8/2015,8/1/2017,1,65.5400009155273,,,0,
5/8/2015,9/1/2017,1,65.7099990844727,,,0,
5/8/2015,10/1/2017,1,65.8899993896484,,,0,
5/8/2015,11/1/2017,1,66.0800018310547,,,0,
5/8/2015,12/1/2017,1,66.2699966430664,66.4499969482422,65.3899993896484,3131,
5/8/2015,1/1/2018,1,66.3000030517578,,,0,
5/8/2015,2/1/2018,1,66.3600006103516,,,0,
5/8/2015,3/1/2018,1,66.4400024414063,,,0,
5/8/2015,4/1/2018,1,66.5599975585937,,,0,
5/8/2015,5/1/2018,1,66.6999969482422,,,0,
5/8/2015,6/1/2018,1,66.8600006103516,,,18,
5/8/2015,7/1/2018,1,66.9000015258789,,,0,
5/8/2015,8/1/2018,1,66.9800033569336,,,0,
5/8/2015,9/1/2018,1,67.0800018310547,,,0,
5/8/2015,10/1/2018,1,67.1999969482422,,,0,
5/8/2015,11/1/2018,1,67.3399963378906,,,0,
5/8/2015,12/1/2018,1,67.4899978637695,67.5199966430664,66.7699966430664,1071,
5/8/2015,1/1/2019,1,67.5100021362305,,,0,
5/8/2015,2/1/2019,1,67.5299987792969,,,0,
5/8/2015,3/1/2019,1,67.5599975585938,,,0,
5/8/2015,4/1/2019,1,67.5999984741211,,,0,
5/8/2015,5/1/2019,1,67.6500015258789,,,0,
5/8/2015,6/1/2019,1,67.7300033569336,,,0,
5/8/2015,7/1/2019,1,67.7099990844727,,,0,
5/8/2015,8/1/2019,1,67.7600021362305,,,0,
5/8/2015,9/1/2019,1,67.8399963378906,,,0,
5/8/2015,10/1/2019,1,67.9400024414062,,,0,
5/8/2015,11/1/2019,1,68.0599975585938,,,0,
5/8/2015,12/1/2019,1,68.1999969482422,68.3000030517578,67.4300003051758,69,
5/8/2015,1/1/2020,1,68.1800003051758,,,0,
5/8/2015,2/1/2020,1,68.1699981689453,,,0,
5/8/2015,3/1/2020,1,68.1900024414063,,,0,
5/8/2015,4/1/2020,1,68.2300033569336,,,0,
5/8/2015,5/1/2020,1,68.2699966430664,,,0,
5/8/2015,6/1/2020,1,68.3300018310547,,,0,
5/8/2015,7/1/2020,1,68.2900009155273,,,0,
5/8/2015,8/1/2020,1,68.3000030517578,,,0,
5/8/2015,9/1/2020,1,68.3300018310547,,,0,
5/8/2015,10/1/2020,1,68.3899993896484,,,0,
5/8/2015,11/1/2020,1,68.4700012207031,,,0,
5/8/2015,12/1/2020,1,68.5699996948242,68.5,68.5,2,
5/8/2015,6/1/2021,1,68.7399978637695,,,0,
5/8/2015,12/1/2021,1,68.9199981689453,68.4199981689453,,0,
5/8/2015,6/1/2022,1,69.0199966430664,,,0,
5/8/2015,12/1/2022,1,69.120002746582,,,0,
5/8/2015,6/1/2023,1,69.120002746582,,,0,
5/8/2015,12/1/2023,1,69.120002746582,,,0,
5/8/2015,6/1/2015,3,1.9536999464035,1.97520005702972,1.92820000648499,61997,
5/8/2015,7/1/2015,3,1.96029996871948,1.98099994659424,1.93420004844666,27039,
5/8/2015,8/1/2015,3,1.9675999879837,1.98699998855591,1.94149994850159,11264,
5/8/2015,9/1/2015,3,1.98109996318817,1.99979996681213,1.95560002326965,9614,
5/8/2015,10/1/2015,3,1.99810004234314,2.01600003242493,1.97259998321533,5514,
5/8/2015,11/1/2015,3,2.01419997215271,2.03069996833801,1.99140000343323,4243,
5/8/2015,12/1/2015,3,2.0288999080658,2.0453999042511,2.00289988517761,8503,
5/8/2015,1/1/2016,3,2.0436999797821,2.05830001831055,2.01780009269714,1844,
5/8/2015,2/1/2016,3,2.04879999160767,2.06049990653992,2.02379989624023,967,
5/8/2015,3/1/2016,3,2.0436999797821,2.0550000667572,2.02020001411438,734,
5/8/2015,4/1/2016,3,2.03229999542236,2.04299998283386,2.00760006904602,650,
5/8/2015,5/1/2016,3,2.0327000617981,2.04259991645813,2.00859999656677,514,
5/8/2015,6/1/2016,3,2.03970003128052,2.05270004272461,2.01430010795593,795,
5/8/2015,7/1/2016,3,2.04949998855591,2.05460000038147,2.03220009803772,260,
5/8/2015,8/1/2016,3,2.06019997596741,2.06430006027222,2.04500007629395,410,
5/8/2015,9/1/2016,3,2.07089996337891,2.07430005073547,2.05529999732971,520,
5/8/2015,10/1/2016,3,2.08330011367798,2.08520007133484,2.06850004196167,344,
5/8/2015,11/1/2016,3,2.09319996833801,2.0984001159668,2.07450008392334,233,
5/8/2015,12/1/2016,3,2.10269999504089,2.11199998855591,2.07990002632141,680,
5/8/2015,1/1/2017,3,2.11249995231628,2.11290001869202,2.0978000164032,8,
5/8/2015,2/1/2017,3,2.1159999370575,2.11190009117126,2.10540008544922,0,
5/8/2015,3/1/2017,3,2.11350011825562,,,0,
5/8/2015,4/1/2017,3,2.10349988937378,,,0,
5/8/2015,5/1/2017,3,2.1010000705719,,,0,
5/8/2015,6/1/2017,3,2.09999990463257,2.09500002861023,2.09500002861023,2,
5/8/2015,7/1/2017,3,2.10500001907349,,,0,
5/8/2015,8/1/2017,3,2.11299991607666,,,0,
5/8/2015,9/1/2017,3,2.12100005149841,,,0,
5/8/2015,10/1/2017,3,2.12849998474121,,,0,
5/8/2015,11/1/2017,3,2.13350009918213,,,0,
5/8/2015,12/1/2017,3,2.13800001144409,2.1414999961853,,0,
5/8/2015,1/1/2018,3,2.14299988746643,,,0,
5/8/2015,2/1/2018,3,2.14549994468689,,,0,
5/8/2015,3/1/2018,3,2.14299988746643,,,0,
5/8/2015,4/1/2018,3,2.13750004768372,,,0,
5/8/2015,5/1/2018,3,2.1340000629425,,,0,
5/8/2015,6/1/2018,3,2.13150000572205,2.12750005722046,,0,
5/8/2015,7/1/2018,3,2.13199996948242,,,0,
5/8/2015,8/1/2018,3,2.13700008392334,,,0,
5/8/2015,9/1/2018,3,2.14199995994568,,,0,
5/8/2015,10/1/2018,3,2.1470000743866,,,0,
5/8/2015,11/1/2018,3,2.15199995040894,,,0,
5/8/2015,12/1/2018,3,2.15599989891052,,,0,
5/8/2015,1/1/2019,3,2.15499997138977,,,0,
5/8/2015,6/1/2015,4,1.99179995059967,2.0113000869751,1.9621000289917,57940,
5/8/2015,7/1/2015,4,1.98629999160767,2.00379991531372,1.95539999008179,34165,
5/8/2015,8/1/2015,4,1.96979999542236,1.98549997806549,1.93929994106293,15294,
5/8/2015,9/1/2015,4,1.94649994373322,1.96119999885559,1.91670000553131,12706,
5/8/2015,10/1/2015,4,1.79789996147156,1.81060004234314,1.76740002632141,7422,
5/8/2015,11/1/2015,4,1.76760005950928,1.77880001068115,1.73679995536804,3256,
5/8/2015,12/1/2015,4,1.74979996681213,1.76209998130798,1.71809995174408,7136,
5/8/2015,1/1/2016,4,1.75209999084473,1.76250004768372,1.72350001335144,867,
5/8/2015,2/1/2016,4,1.76269996166229,1.77180004119873,1.73420000076294,171,
5/8/2015,3/1/2016,4,1.77839994430542,1.78639996051788,1.74960005283356,137,
5/8/2015,4/1/2016,4,1.97039997577667,1.97959995269775,1.94249999523163,134,
5/8/2015,5/1/2016,4,1.97679996490479,1.98720002174377,1.94959998130798,53,
5/8/2015,6/1/2016,4,1.97329998016357,1.98650002479553,1.94749999046326,133,
5/8/2015,7/1/2016,4,1.96319997310638,1.96539998054504,1.94799995422363,6,
5/8/2015,8/1/2016,4,1.94719994068146,1.95179998874664,1.92999994754791,4,
5/8/2015,9/1/2016,4,1.92569994926453,1.93009996414185,1.91009998321533,6,
5/8/2015,10/1/2016,4,1.79830002784729,1.80159997940063,1.78519999980927,12,
5/8/2015,11/1/2016,4,1.77680003643036,1.77620005607605,1.7661999464035,16,
5/8/2015,12/1/2016,4,1.76730000972748,1.77740001678467,1.73759996891022,410,
5/8/2015,1/1/2017,4,1.77629995346069,1.76499998569489,1.75660002231598,11,
5/8/2015,2/1/2017,4,1.79429996013641,,1.7775000333786,0,
5/8/2015,3/1/2017,4,1.81780004501343,,1.80250000953674,0,
5/8/2015,4/1/2017,4,2.00480008125305,,,0,
5/8/2015,5/1/2017,4,2.00279998779297,,,0,
5/8/2015,6/1/2017,4,1.99230003356934,1.99880003929138,1.97640001773834,1,
5/8/2015,7/1/2017,4,1.98129999637604,1.97500002384186,1.97500002384186,1,
5/8/2015,8/1/2017,4,1.96840000152588,,,0,
5/8/2015,9/1/2017,4,1.95739996433258,,,0,
5/8/2015,10/1/2017,4,1.84990000724792,,,0,
5/8/2015,11/1/2017,4,1.82850003242493,,,0,
5/8/2015,12/1/2017,4,1.81659996509552,,,0,
5/8/2015,1/1/2018,4,1.82459998130798,,,0,
5/8/2015,2/1/2018,4,1.82760000228882,,,0,
5/8/2015,3/1/2018,4,1.84759998321533,,,0,
5/8/2015,4/1/2018,4,2.02259993553162,,,0,
5/8/2015,5/1/2018,4,2.02160000801086,,,0,
5/11/2015,6/1/2015,1,59.25,59.8499984741211,58.75,332725,
5/11/2015,7/1/2015,1,60.2900009155273,60.7700004577637,59.7099990844727,158556,
5/11/2015,8/1/2015,1,60.8300018310547,61.1699981689453,60.2000007629395,41855,
5/11/2015,9/1/2015,1,61.2000007629395,61.4500007629395,60.5400009155273,32741,
5/11/2015,10/1/2015,1,61.560001373291,61.7900009155273,60.9000015258789,16737,
5/11/2015,11/1/2015,1,61.9300003051758,62.0999984741211,61.2799987792969,11315,
5/11/2015,12/1/2015,1,62.2799987792969,62.5299987792969,61.5999984741211,36029,
5/11/2015,1/1/2016,1,62.5900001525879,62.7000007629395,61.9500007629395,7123,
5/11/2015,2/1/2016,1,62.8300018310547,63.0099983215332,62.25,2773,
5/11/2015,3/1/2016,1,63.0299987792969,63.1399993896484,62.4199981689453,2761,
5/11/2015,4/1/2016,1,63.2099990844727,63.3600006103516,62.6100006103516,631,
5/11/2015,5/1/2016,1,63.3899993896484,63.4700012207031,62.7200012207031,870,
5/11/2015,6/1/2016,1,63.5699996948242,63.6500015258789,62.9199981689453,5671,
5/11/2015,7/1/2016,1,63.6800003051758,63.6399993896484,63.2000007629395,289,
5/11/2015,8/1/2016,1,63.810001373291,63.7999992370605,63.2799987792969,374,
5/11/2015,9/1/2016,1,63.9599990844727,63.8600006103516,63.560001373291,1133,
5/11/2015,10/1/2016,1,64.129997253418,,63.9300003051758,253,
5/11/2015,11/1/2016,1,64.3399963378906,64.0999984741211,64.0400009155273,806,
5/11/2015,12/1/2016,1,64.5500030517578,64.620002746582,63.8800010681152,10468,
5/11/2015,1/1/2017,1,64.629997253418,,64.4300003051758,739,
5/11/2015,2/1/2017,1,64.7200012207031,,64.5699996948242,117,
5/11/2015,3/1/2017,1,64.8499984741211,64.9000015258789,64.3000030517578,72,
5/11/2015,4/1/2017,1,65.0199966430664,,64.6500015258789,8,
5/11/2015,5/1/2017,1,65.1900024414063,,,6,
5/11/2015,6/1/2017,1,65.370002746582,65.3099975585937,64.9000015258789,190,
5/11/2015,7/1/2017,1,65.4499969482422,,,33,
5/11/2015,8/1/2017,1,65.5999984741211,,,18,
5/11/2015,9/1/2017,1,65.7600021362305,,,0,
5/11/2015,10/1/2017,1,65.9400024414063,,,0,
5/11/2015,11/1/2017,1,66.120002746582,,,0,
5/11/2015,12/1/2017,1,66.3099975585938,66.370002746582,65.7699966430664,1103,
5/11/2015,1/1/2018,1,66.3399963378906,,,0,
5/11/2015,2/1/2018,1,66.4000015258789,,,0,
5/11/2015,3/1/2018,1,66.4800033569336,,,0,
5/11/2015,4/1/2018,1,66.5999984741211,,,0,
5/11/2015,5/1/2018,1,66.7399978637695,,,0,
5/11/2015,6/1/2018,1,66.9000015258789,,,2,
5/11/2015,7/1/2018,1,66.9400024414063,,,0,
5/11/2015,8/1/2018,1,67.0199966430664,,,0,
5/11/2015,9/1/2018,1,67.120002746582,,,0,
5/11/2015,10/1/2018,1,67.2399978637695,,,0,
5/11/2015,11/1/2018,1,67.379997253418,,,0,
5/11/2015,12/1/2018,1,67.5299987792969,67.5599975585938,67.1500015258789,276,
5/11/2015,1/1/2019,1,67.5500030517578,,,0,
5/11/2015,2/1/2019,1,67.5800018310547,,,0,
5/11/2015,3/1/2019,1,67.6100006103516,,,0,
5/11/2015,4/1/2019,1,67.6500015258789,,,0,
5/11/2015,5/1/2019,1,67.7099990844727,,,0,
5/11/2015,6/1/2019,1,67.7900009155273,,,0,
5/11/2015,7/1/2019,1,67.7699966430664,,,0,
5/11/2015,8/1/2019,1,67.8300018310547,,,0,
5/11/2015,9/1/2019,1,67.9100036621094,,,0,
5/11/2015,10/1/2019,1,68.0100021362305,,,0,
5/11/2015,11/1/2019,1,68.129997253418,,,0,
5/11/2015,12/1/2019,1,68.2699966430664,68.1999969482422,68.1500015258789,34,
5/11/2015,1/1/2020,1,68.25,,,0,
5/11/2015,2/1/2020,1,68.2399978637695,,,0,
5/11/2015,3/1/2020,1,68.2600021362305,,,0,
5/11/2015,4/1/2020,1,68.3000030517578,,,0,
5/11/2015,5/1/2020,1,68.3399963378906,,,0,
5/11/2015,6/1/2020,1,68.4000015258789,,,0,
5/11/2015,7/1/2020,1,68.3600006103516,,,0,
5/11/2015,8/1/2020,1,68.370002746582,,,0,
5/11/2015,9/1/2020,1,68.4000015258789,,,0,
5/11/2015,10/1/2020,1,68.4599990844727,,,0,
5/11/2015,11/1/2020,1,68.5400009155273,,,0,
5/11/2015,12/1/2020,1,68.6399993896484,68.5699996948242,68.5699996948242,1,
5/11/2015,6/1/2021,1,68.8099975585938,,,0,
5/11/2015,12/1/2021,1,68.9899978637695,,,0,
5/11/2015,6/1/2022,1,69.0899963378906,,,0,
5/11/2015,12/1/2022,1,69.1900024414062,,,0,
5/11/2015,6/1/2023,1,69.1900024414062,,,0,
5/11/2015,12/1/2023,1,69.1900024414062,,,0,
5/11/2015,6/1/2015,3,1.94539999961853,1.9666999578476,1.93130004405975,47388,
5/11/2015,7/1/2015,3,1.9507999420166,1.97309994697571,1.93739998340607,22032,
5/11/2015,8/1/2015,3,1.95829999446869,1.97839999198914,1.94490003585815,8307,
5/11/2015,9/1/2015,3,1.97210001945496,1.99370002746582,1.95860004425049,6387,
5/11/2015,10/1/2015,3,1.9893000125885,2.0081000328064,1.97529995441437,3880,
5/11/2015,11/1/2015,3,2.00570011138916,2.02570009231567,1.99230003356934,2835,
5/11/2015,12/1/2015,3,2.02040004730225,2.041100025177,2.00629997253418,3901,
5/11/2015,1/1/2016,3,2.03509998321533,2.05469989776611,2.02160000801086,981,
5/11/2015,2/1/2016,3,2.04029989242554,2.05920004844666,2.02769994735718,558,
5/11/2015,3/1/2016,3,2.03489995002747,2.0534999370575,2.02320003509521,484,
5/11/2015,4/1/2016,3,2.02360010147095,2.04089999198914,2.01629996299744,130,
5/11/2015,5/1/2016,3,2.02439999580383,2.04080009460449,2.01340007781982,121,
5/11/2015,6/1/2016,3,2.0320999622345,2.04789996147156,2.01999998092651,172,
5/11/2015,7/1/2016,3,2.04209995269775,2.05040001869202,2.03760004043579,78,
5/11/2015,8/1/2016,3,2.05279994010925,2.05629992485046,2.05049991607666,88,
5/11/2015,9/1/2016,3,2.06349992752075,,2.06089997291565,88,
5/11/2015,10/1/2016,3,2.07599997520447,,2.07419991493225,100,
5/11/2015,11/1/2016,3,2.08619999885559,,2.08080005645752,94,
5/11/2015,12/1/2016,3,2.0961000919342,2.10669994354248,2.0854001045227,166,
5/11/2015,1/1/2017,3,2.10660004615784,2.1143000125885,2.1003999710083,14,
5/11/2015,2/1/2017,3,2.11059999465942,,,12,
5/11/2015,3/1/2017,3,2.10809993743896,,,6,
5/11/2015,4/1/2017,3,2.09809994697571,,,0,
5/11/2015,5/1/2017,3,2.09559988975525,,,0,
5/11/2015,6/1/2017,3,2.0945999622345,,,0,
5/11/2015,7/1/2017,3,2.09960007667541,,,0,
5/11/2015,8/1/2017,3,2.10759997367859,,,0,
5/11/2015,9/1/2017,3,2.11560010910034,,,0,
5/11/2015,10/1/2017,3,2.12310004234314,,,0,
5/11/2015,11/1/2017,3,2.12809991836548,,,0,
5/11/2015,12/1/2017,3,2.13260006904602,,2.1356999874115,0,
5/11/2015,1/1/2018,3,2.13759994506836,,,0,
5/11/2015,2/1/2018,3,2.14010000228882,,,0,
5/11/2015,3/1/2018,3,2.13759994506836,,,0,
5/11/2015,4/1/2018,3,2.13210010528564,,,0,
5/11/2015,5/1/2018,3,2.12859988212585,,,0,
5/11/2015,6/1/2018,3,2.12610006332397,,,0,
5/11/2015,7/1/2018,3,2.12660002708435,,,0,
5/11/2015,8/1/2018,3,2.13159990310669,,,0,
5/11/2015,9/1/2018,3,2.13660001754761,,,0,
5/11/2015,10/1/2018,3,2.14159989356995,,,0,
5/11/2015,11/1/2018,3,2.14660000801086,,,0,
5/11/2015,12/1/2018,3,2.15059995651245,,,0,
5/11/2015,1/1/2019,3,2.1496000289917,,,0,
5/11/2015,6/1/2015,4,1.9864000082016,2.00300002098083,1.96730005741119,43387,
5/11/2015,7/1/2015,4,1.98010003566742,1.99769997596741,1.96249997615814,26367,
5/11/2015,8/1/2015,4,1.96370005607605,1.97940003871918,1.94760000705719,12686,
5/11/2015,9/1/2015,4,1.94019997119904,1.95679998397827,1.92449998855591,8862,
5/11/2015,10/1/2015,4,1.7907999753952,1.80900001525879,1.7746000289917,5722,
5/11/2015,11/1/2015,4,1.75839996337891,1.77620005607605,1.74339997768402,3359,
5/11/2015,12/1/2015,4,1.74000000953674,1.75919997692108,1.72469997406006,4555,
5/11/2015,1/1/2016,4,1.74249994754791,1.76020002365112,1.72739994525909,1572,
5/11/2015,2/1/2016,4,1.75300002098084,1.76789999008179,1.73989999294281,270,
5/11/2015,3/1/2016,4,1.76919996738434,1.78310000896454,1.75539994239807,315,
5/11/2015,4/1/2016,4,1.96099996566772,1.97329998016357,1.95200002193451,200,
5/11/2015,5/1/2016,4,1.9675999879837,1.978600025177,1.95990002155304,945,
5/11/2015,6/1/2016,4,1.96300005912781,1.97560000419617,1.95360004901886,449,
5/11/2015,7/1/2016,4,1.95290005207062,,1.95550000667572,132,
5/11/2015,8/1/2016,4,1.93690001964569,,1.93389999866486,5,
5/11/2015,9/1/2016,4,1.91540002822876,,1.91410005092621,3,
5/11/2015,10/1/2016,4,1.78799998760223,,1.78840005397797,0,
5/11/2015,11/1/2016,4,1.7664999961853,,1.77030003070831,0,
5/11/2015,12/1/2016,4,1.75699996948242,1.75999999046326,1.75220000743866,298,
5/11/2015,1/1/2017,4,1.76600003242493,,1.7694000005722,0,
5/11/2015,2/1/2017,4,1.78450000286102,,1.79040002822876,0,
5/11/2015,3/1/2017,4,1.81099998950958,,1.81710004806519,0,
5/11/2015,4/1/2017,4,2.00049996376038,,,0,
5/11/2015,5/1/2017,4,2.00099992752075,,,0,
5/11/2015,6/1/2017,4,1.9889999628067,1.99660003185272,,0,
5/11/2015,7/1/2017,4,1.97800004482269,,,0,
5/11/2015,8/1/2017,4,1.96510004997253,,,0,
5/11/2015,9/1/2017,4,1.95410001277924,,,0,
5/11/2015,10/1/2017,4,1.84660005569458,,,0,
5/11/2015,11/1/2017,4,1.82519996166229,,,0,
5/11/2015,12/1/2017,4,1.81330001354218,,1.81389999389648,100,
5/11/2015,1/1/2018,4,1.82130002975464,,,0,
5/11/2015,2/1/2018,4,1.82430005073547,,,0,
5/11/2015,3/1/2018,4,1.84430003166199,,,0,
5/11/2015,4/1/2018,4,2.01929998397827,,,0,
5/11/2015,5/1/2018,4,2.01830005645752,,,0,
5/12/2015,6/1/2015,1,60.75,61.3600006103516,59.1199989318848,397244,
5/12/2015,7/1/2015,1,61.7400016784668,62.2700004577637,60.0999984741211,193084,
5/12/2015,8/1/2015,1,62.25,62.7099990844727,60.6300010681152,39545,
5/12/2015,9/1/2015,1,62.5800018310547,63.0499992370605,61,35249,
5/12/2015,10/1/2015,1,62.9099998474121,63.3499984741211,61.3899993896484,17996,
5/12/2015,11/1/2015,1,63.2599983215332,63.6599998474121,61.7400016784668,12982,
5/12/2015,12/1/2015,1,63.5800018310547,64.0100021362305,62.0699996948242,45617,
5/12/2015,1/1/2016,1,63.8699989318848,64.1699981689453,62.4300003051758,7584,
5/12/2015,2/1/2016,1,64.0800018310547,64.370002746582,62.6800003051758,4512,
5/12/2015,3/1/2016,1,64.2399978637695,64.5500030517578,62.8600006103516,4954,
5/12/2015,4/1/2016,1,64.379997253418,64.6999969482422,63.0400009155273,1639,
5/12/2015,5/1/2016,1,64.5199966430664,64.8199996948242,63.2400016784668,1333,
5/12/2015,6/1/2016,1,64.6600036621094,65,63.4000015258789,10351,
5/12/2015,7/1/2016,1,64.7300033569336,65.0299987792969,,502,
5/12/2015,8/1/2016,1,64.8300018310547,65.0599975585938,,1017,
5/12/2015,9/1/2016,1,64.9599990844727,65.0599975585938,,1070,
5/12/2015,10/1/2016,1,65.1100006103516,65.1999969482422,65.0999984741211,1168,
5/12/2015,11/1/2016,1,65.3000030517578,65.2900009155273,65.1999969482422,899,
5/12/2015,12/1/2016,1,65.4800033569336,65.8000030517578,64.3399963378906,21005,
5/12/2015,1/1/2017,1,65.5299987792969,65.4899978637695,65.1999969482422,629,
5/12/2015,2/1/2017,1,65.5800018310547,65.4300003051758,,553,
5/12/2015,3/1/2017,1,65.6800003051758,65.7799987792969,,1081,
5/12/2015,4/1/2017,1,65.8099975585938,65.8199996948242,,237,
5/12/2015,5/1/2017,1,65.9400024414063,,,10,
5/12/2015,6/1/2017,1,66.0899963378906,66.0999984741211,65.4599990844727,2953,
5/12/2015,7/1/2017,1,66.1399993896484,,,0,
5/12/2015,8/1/2017,1,66.2600021362305,,,0,
5/12/2015,9/1/2017,1,66.3899993896484,,,298,
5/12/2015,10/1/2017,1,66.5299987792969,,,0,
5/12/2015,11/1/2017,1,66.6699981689453,,,2,
5/12/2015,12/1/2017,1,66.8300018310547,67.0500030517578,66.0999984741211,3550,
5/12/2015,1/1/2018,1,66.8300018310547,,,7,
5/12/2015,2/1/2018,1,66.8499984741211,,,0,
5/12/2015,3/1/2018,1,66.8899993896484,,,0,
5/12/2015,4/1/2018,1,66.9700012207031,,,0,
5/12/2015,5/1/2018,1,67.0699996948242,,,0,
5/12/2015,6/1/2018,1,67.1999969482422,,,173,
5/12/2015,7/1/2018,1,67.2099990844727,,,0,
5/12/2015,8/1/2018,1,67.2600021362305,,,0,
5/12/2015,9/1/2018,1,67.3300018310547,,,0,
5/12/2015,10/1/2018,1,67.4199981689453,,,0,
5/12/2015,11/1/2018,1,67.5299987792969,,,0,
5/12/2015,12/1/2018,1,67.6500015258789,68,67.4199981689453,1677,
5/12/2015,1/1/2019,1,67.6500015258789,,,0,
5/12/2015,2/1/2019,1,67.6500015258789,,,0,
5/12/2015,3/1/2019,1,67.6600036621094,,,0,
5/12/2015,4/1/2019,1,67.6800003051758,,,0,
5/12/2015,5/1/2019,1,67.7200012207031,,,0,
5/12/2015,6/1/2019,1,67.7799987792969,,,0,
5/12/2015,7/1/2019,1,67.7399978637695,,,0,
5/12/2015,8/1/2019,1,67.7699966430664,,,0,
5/12/2015,9/1/2019,1,67.8300018310547,,,0,
5/12/2015,10/1/2019,1,67.9000015258789,,,0,
5/12/2015,11/1/2019,1,68,,,0,
5/12/2015,12/1/2019,1,68.120002746582,67.879997253418,67.879997253418,280,
5/12/2015,1/1/2020,1,68.0999984741211,,,0,
5/12/2015,2/1/2020,1,68.0899963378906,,,0,
5/12/2015,3/1/2020,1,68.1100006103516,,,0,
5/12/2015,4/1/2020,1,68.1500015258789,,,0,
5/12/2015,5/1/2020,1,68.1900024414063,,,0,
5/12/2015,6/1/2020,1,68.25,,,0,
5/12/2015,7/1/2020,1,68.2099990844727,,,0,
5/12/2015,8/1/2020,1,68.2200012207031,,,0,
5/12/2015,9/1/2020,1,68.25,,,0,
5/12/2015,10/1/2020,1,68.3099975585938,,,0,
5/12/2015,11/1/2020,1,68.3899993896484,,,0,
5/12/2015,12/1/2020,1,68.4899978637695,68.6699981689453,68.1999969482422,11,
5/12/2015,6/1/2021,1,68.6600036621094,,,0,
5/12/2015,12/1/2021,1,68.8399963378906,,,0,
5/12/2015,6/1/2022,1,68.9400024414063,,,0,
5/12/2015,12/1/2022,1,69.0400009155273,,,0,
5/12/2015,6/1/2023,1,69.0400009155273,,,0,
5/12/2015,12/1/2023,1,69.0400009155273,,,0,
5/12/2015,6/1/2015,3,1.99890005588532,2.01259994506836,1.94079995155334,68310,
5/12/2015,7/1/2015,3,2.00230002403259,2.01600003242493,1.94620001316071,38875,
5/12/2015,8/1/2015,3,2.00819993019104,2.02049994468689,1.95420002937317,19277,
5/12/2015,9/1/2015,3,2.02029991149902,2.03189992904663,1.96860003471375,12310,
5/12/2015,10/1/2015,3,2.03559994697571,2.03999996185303,1.98510003089905,6702,
5/12/2015,11/1/2015,3,2.04990005493164,2.06019997596741,2.01340007781982,4970,
5/12/2015,12/1/2015,3,2.06299996376038,2.07470011711121,2.01550006866455,12256,
5/12/2015,1/1/2016,3,2.07599997520447,2.08290004730225,2.03110003471375,1608,
5/12/2015,2/1/2016,3,2.08010005950928,2.08669996261597,2.03649997711182,805,
5/12/2015,3/1/2016,3,2.07369995117187,2.07999992370605,2.03159999847412,427,
5/12/2015,4/1/2016,3,2.06110000610352,2.06629991531372,2.02150011062622,586,
5/12/2015,5/1/2016,3,2.06080007553101,2.06629991531372,2.0229001045227,529,
5/12/2015,6/1/2016,3,2.06750011444092,2.0725998878479,2.03090000152588,589,
5/12/2015,7/1/2016,3,2.07690000534058,2.07550001144409,,46,
5/12/2015,8/1/2016,3,2.08680009841919,2.08260011672974,,54,
5/12/2015,9/1/2016,3,2.09640002250671,2.09270000457764,2.07310009002686,57,
5/12/2015,10/1/2016,3,2.10809993743896,2.10319995880127,,77,
5/12/2015,11/1/2016,3,2.11739993095398,2.11640000343323,2.10120010375977,157,
5/12/2015,12/1/2016,3,2.12700009346008,2.13220000267029,2.10560011863708,756,
5/12/2015,1/1/2017,3,2.13700008392334,2.14039993286133,2.13199996948242,22,
5/12/2015,2/1/2017,3,2.14050006866455,2.1489999294281,2.1489999294281,0,
5/12/2015,3/1/2017,3,2.13750004768372,2.14750003814697,2.14750003814697,0,
5/12/2015,4/1/2017,3,2.12700009346008,,,0,
5/12/2015,5/1/2017,3,2.12400007247925,,,0,
5/12/2015,6/1/2017,3,2.12249994277954,,,0,
5/12/2015,7/1/2017,3,2.12700009346008,,,0,
5/12/2015,8/1/2017,3,2.13450002670288,,,0,
5/12/2015,9/1/2017,3,2.14199995994568,,,0,
5/12/2015,10/1/2017,3,2.1489999294281,,,0,
5/12/2015,11/1/2017,3,2.15350008010864,,,0,
5/12/2015,12/1/2017,3,2.15750002861023,2.16310000419617,,115,
5/12/2015,1/1/2018,3,2.16249990463257,,,0,
5/12/2015,2/1/2018,3,2.16499996185303,,,0,
5/12/2015,3/1/2018,3,2.16249990463257,,,0,
5/12/2015,4/1/2018,3,2.15700006484985,,,0,
5/12/2015,5/1/2018,3,2.15350008010864,,,0,
5/12/2015,6/1/2018,3,2.15100002288818,2.12750005722046,,0,
5/12/2015,7/1/2018,3,2.15149998664856,,,0,
5/12/2015,8/1/2018,3,2.15650010108948,,,0,
5/12/2015,9/1/2018,3,2.16149997711182,,,0,
5/12/2015,10/1/2018,3,2.16650009155273,,,0,
5/12/2015,11/1/2018,3,2.17149996757507,,,0,
5/12/2015,12/1/2018,3,2.17549991607666,,,0,
5/12/2015,1/1/2019,3,2.17449998855591,,,0,
5/12/2015,6/1/2015,4,2.03929996490479,2.04679989814758,1.98529994487762,58716,
5/12/2015,7/1/2015,4,2.03229999542236,2.03870010375977,1.97889995574951,42879,
5/12/2015,8/1/2015,4,2.01500010490417,2.019700050354,1.96300005912781,22397,
5/12/2015,9/1/2015,4,1.98989999294281,1.99619996547699,1.93799996376038,13734,
5/12/2015,10/1/2015,4,1.83800005912781,1.83959996700287,1.78760004043579,9056,
5/12/2015,11/1/2015,4,1.80350005626678,1.80550003051758,1.75390005111694,6217,
5/12/2015,12/1/2015,4,1.78229999542236,1.79089999198914,1.73629999160767,9036,
5/12/2015,1/1/2016,4,1.78299999237061,1.78670001029968,1.73950004577637,1412,
5/12/2015,2/1/2016,4,1.79299998283386,1.7956999540329,1.75069999694824,336,
5/12/2015,3/1/2016,4,1.8092999458313,1.81180000305176,1.76789999008179,247,
5/12/2015,4/1/2016,4,2.00130009651184,2.00270009040833,1.99010002613068,47,
5/12/2015,5/1/2016,4,2.00679993629456,2.00929999351501,1.99940001964569,32,
5/12/2015,6/1/2016,4,2.00180006027222,2.00530004501343,1.96080005168915,315,
5/12/2015,7/1/2016,4,1.99000000953674,1.99870002269745,1.99870002269745,26,
5/12/2015,8/1/2016,4,1.97239995002747,1.97909998893738,1.96109998226166,24,
5/12/2015,9/1/2016,4,1.95009994506836,1.94519996643066,,74,
5/12/2015,10/1/2016,4,1.82330000400543,1.81640005111694,,90,
5/12/2015,11/1/2016,4,1.80229997634888,1.78989994525909,,199,
5/12/2015,12/1/2016,4,1.792799949646,1.79560005664825,1.78340005874634,735,
5/12/2015,1/1/2017,4,1.8018000125885,1.78960001468658,,0,
5/12/2015,2/1/2017,4,1.8202999830246,1.80229997634888,,0,
5/12/2015,3/1/2017,4,1.84679996967316,1.82190001010895,,0,
5/12/2015,4/1/2017,4,2.03629994392395,,,0,
5/12/2015,5/1/2017,4,2.03679990768433,,,0,
5/12/2015,6/1/2017,4,2.02480006217957,2.01469993591309,,0,
5/12/2015,7/1/2017,4,2.01379990577698,,,0,
5/12/2015,8/1/2017,4,2.00090003013611,,,0,
5/12/2015,9/1/2017,4,1.98989999294281,,,0,
5/12/2015,10/1/2017,4,1.88240003585815,,,0,
5/12/2015,11/1/2017,4,1.86099994182587,,,0,
5/12/2015,12/1/2017,4,1.84909999370575,,,0,
5/12/2015,1/1/2018,4,1.85710000991821,,,0,
5/12/2015,2/1/2018,4,1.86010003089905,,,0,
5/12/2015,3/1/2018,4,1.88010001182556,,,0,
5/12/2015,4/1/2018,4,2.05509996414185,,,0,
5/12/2015,5/1/2018,4,2.05410003662109,,,0,
5/13/2015,6/1/2015,1,60.5,61.8499984741211,60.0200004577637,426770,
5/13/2015,7/1/2015,1,61.4900016784668,62.75,61,220834,
5/13/2015,8/1/2015,1,61.9900016784668,63.1599998474121,61.5299987792969,47874,
5/13/2015,9/1/2015,1,62.3199996948242,63.4900016784668,61.8699989318848,42601,
5/13/2015,10/1/2015,1,62.6300010681152,63.75,62.2000007629395,22039,
5/13/2015,11/1/2015,1,62.9799995422363,64.0400009155273,62.560001373291,12894,
5/13/2015,12/1/2015,1,63.310001373291,64.3899993896484,62.8600006103516,59864,
5/13/2015,1/1/2016,1,63.5999984741211,64.6100006103516,63.2099990844727,7537,
5/13/2015,2/1/2016,1,63.810001373291,64.7699966430664,63.4300003051758,4549,
5/13/2015,3/1/2016,1,63.9599990844727,64.9199981689453,63.6199989318848,6484,
5/13/2015,4/1/2016,1,64.0800018310547,65.0299987792969,63.7700004577637,2191,
5/13/2015,5/1/2016,1,64.1999969482422,65.0899963378906,63.9099998474121,1997,
5/13/2015,6/1/2016,1,64.3300018310547,65.2399978637695,64.0100021362305,13044,
5/13/2015,7/1/2016,1,64.3899993896484,65.2099990844727,64.2200012207031,1119,
5/13/2015,8/1/2016,1,64.4700012207031,65.2799987792969,64.25,1049,
5/13/2015,9/1/2016,1,64.5800018310547,65.1600036621094,64.5,1872,
5/13/2015,10/1/2016,1,64.7099990844727,65.4800033569336,64.8399963378906,810,
5/13/2015,11/1/2016,1,64.879997253418,65.3600006103516,64.9400024414063,505,
5/13/2015,12/1/2016,1,65.0500030517578,65.9899978637695,64.7799987792969,21771,
5/13/2015,1/1/2017,1,65.0899963378906,,65.2900009155273,510,
5/13/2015,2/1/2017,1,65.1399993896484,,65.4000015258789,221,
5/13/2015,3/1/2017,1,65.2399978637695,65.8099975585938,65.2300033569336,116,
5/13/2015,4/1/2017,1,65.370002746582,65.8499984741211,65.4199981689453,64,
5/13/2015,5/1/2017,1,65.5,,,34,
5/13/2015,6/1/2017,1,65.6500015258789,66.3399963378906,65.4899978637695,1924,
5/13/2015,7/1/2017,1,65.7099990844727,,,12,
5/13/2015,8/1/2017,1,65.8300018310547,,,56,
5/13/2015,9/1/2017,1,65.9700012207031,,,122,
5/13/2015,10/1/2017,1,66.1100006103516,,,72,
5/13/2015,11/1/2017,1,66.25,,,0,
5/13/2015,12/1/2017,1,66.4100036621094,67.0800018310547,66.2200012207031,3272,
5/13/2015,1/1/2018,1,66.4199981689453,,,0,
5/13/2015,2/1/2018,1,66.4499969482422,,,0,
5/13/2015,3/1/2018,1,66.5100021362305,,,0,
5/13/2015,4/1/2018,1,66.5999984741211,,,0,
5/13/2015,5/1/2018,1,66.7200012207031,,,0,
5/13/2015,6/1/2018,1,66.8600006103516,,,9,
5/13/2015,7/1/2018,1,66.879997253418,,,0,
5/13/2015,8/1/2018,1,66.9499969482422,,,0,
5/13/2015,9/1/2018,1,67.0400009155273,,,0,
5/13/2015,10/1/2018,1,67.1500015258789,,,0,
5/13/2015,11/1/2018,1,67.2699966430664,,,0,
5/13/2015,12/1/2018,1,67.4100036621094,67.9000015258789,67.3000030517578,1313,
5/13/2015,1/1/2019,1,67.4199981689453,,,0,
5/13/2015,2/1/2019,1,67.4400024414063,,,0,
5/13/2015,3/1/2019,1,67.4599990844727,,,0,
5/13/2015,4/1/2019,1,67.5,,,0,
5/13/2015,5/1/2019,1,67.5500030517578,,,0,
5/13/2015,6/1/2019,1,67.629997253418,,,0,
5/13/2015,7/1/2019,1,67.5999984741211,,,0,
5/13/2015,8/1/2019,1,67.6500015258789,,,0,
5/13/2015,9/1/2019,1,67.7200012207031,,,0,
5/13/2015,10/1/2019,1,67.8099975585937,,,0,
5/13/2015,11/1/2019,1,67.9300003051758,,,0,
5/13/2015,12/1/2019,1,68.0699996948242,68.3499984741211,68,183,
5/13/2015,1/1/2020,1,68.0500030517578,,,0,
5/13/2015,2/1/2020,1,68.0400009155273,,,0,
5/13/2015,3/1/2020,1,68.0599975585938,,,0,
5/13/2015,4/1/2020,1,68.0999984741211,,,0,
5/13/2015,5/1/2020,1,68.1399993896484,,,0,
5/13/2015,6/1/2020,1,68.1999969482422,,,0,
5/13/2015,7/1/2020,1,68.1600036621094,,,0,
5/13/2015,8/1/2020,1,68.1699981689453,,,0,
5/13/2015,9/1/2020,1,68.1999969482422,,,0,
5/13/2015,10/1/2020,1,68.2600021362305,,,0,
5/13/2015,11/1/2020,1,68.3399963378906,,,0,
5/13/2015,12/1/2020,1,68.4400024414063,68.6600036621094,68.3899993896484,4,
5/13/2015,6/1/2021,1,68.6100006103516,,,0,
5/13/2015,12/1/2021,1,68.7900009155274,,,0,
5/13/2015,6/1/2022,1,68.8899993896484,,,0,
5/13/2015,12/1/2022,1,68.9899978637695,,,0,
5/13/2015,6/1/2023,1,68.9899978637695,,,0,
5/13/2015,12/1/2023,1,68.9899978637695,,,0,
5/13/2015,6/1/2015,3,2.00510001182556,2.02959990501404,1.99650001525879,53484,
5/13/2015,7/1/2015,3,2.00859999656677,2.03290009498596,2,26957,
5/13/2015,8/1/2015,3,2.01460003852844,2.03740000724792,2.00609993934631,13499,
5/13/2015,9/1/2015,3,2.02600002288818,2.04929995536804,2.01830005645752,7751,
5/13/2015,10/1/2015,3,2.04040002822876,2.06270003318787,2.03500008583069,4890,
5/13/2015,11/1/2015,3,2.05399990081787,2.0757999420166,2.04830002784729,4062,
5/13/2015,12/1/2015,3,2.06660008430481,2.08870005607605,2.05819988250732,9251,
5/13/2015,1/1/2016,3,2.07940006256104,2.1010000705719,2.07299995422363,1461,
5/13/2015,2/1/2016,3,2.08360004425049,2.10269999504089,2.07739996910095,614,
5/13/2015,3/1/2016,3,2.07739996910095,2.0971999168396,2.07109999656677,940,
5/13/2015,4/1/2016,3,2.06439995765686,2.08240008354187,2.05839991569519,334,
5/13/2015,5/1/2016,3,2.06340003013611,2.07999992370605,2.05749988555908,216,
5/13/2015,6/1/2016,3,2.06970000267029,2.08739995956421,2.06159996986389,819,
5/13/2015,7/1/2016,3,2.07850003242493,2.08949995040894,2.08949995040894,199,
5/13/2015,8/1/2016,3,2.08780002593994,2.09949994087219,2.09800004959106,143,
5/13/2015,9/1/2016,3,2.09699988365173,2.10949993133545,2.10949993133545,145,
5/13/2015,10/1/2016,3,2.10859990119934,2.11949992179871,2.10150003433228,163,
5/13/2015,11/1/2016,3,2.11770009994507,2.12660002708435,2.11590003967285,139,
5/13/2015,12/1/2016,3,2.12689995765686,2.14289999008179,2.11949992179871,581,
5/13/2015,1/1/2017,3,2.13660001754761,2.14499998092651,2.14499998092651,34,
5/13/2015,2/1/2017,3,2.14010000228882,,,15,
5/13/2015,3/1/2017,3,2.13709998130798,,,0,
5/13/2015,4/1/2017,3,2.12660002708435,,,0,
5/13/2015,5/1/2017,3,2.12360000610352,,,0,
5/13/2015,6/1/2017,3,2.12210011482239,,,12,
5/13/2015,7/1/2017,3,2.12660002708435,,,0,
5/13/2015,8/1/2017,3,2.13409996032715,,,0,
5/13/2015,9/1/2017,3,2.14159989356995,,,0,
5/13/2015,10/1/2017,3,2.14809989929199,,,0,
5/13/2015,11/1/2017,3,2.15210008621216,,,0,
5/13/2015,12/1/2017,3,2.15560007095337,2.16669988632202,,71,
5/13/2015,1/1/2018,3,2.16059994697571,,,0,
5/13/2015,2/1/2018,3,2.16310000419617,,,0,
5/13/2015,3/1/2018,3,2.16059994697571,,,0,
5/13/2015,4/1/2018,3,2.15510010719299,,,0,
5/13/2015,5/1/2018,3,2.1515998840332,,,0,
5/13/2015,6/1/2018,3,2.14910006523132,,,0,
5/13/2015,7/1/2018,3,2.1496000289917,,,0,
5/13/2015,8/1/2018,3,2.15459990501404,,,0,
5/13/2015,9/1/2018,3,2.15960001945496,,,0,
5/13/2015,10/1/2018,3,2.16459989547729,,,0,
5/13/2015,11/1/2018,3,2.16960000991821,,,0,
5/13/2015,12/1/2018,3,2.1735999584198,,,0,
5/13/2015,1/1/2019,3,2.17260003089905,,,0,
5/13/2015,6/1/2015,4,2.0404999256134,2.06599998474121,2.03090000152588,53308,
5/13/2015,7/1/2015,4,2.03200006484985,2.05719995498657,2.02259993553162,43360,
5/13/2015,8/1/2015,4,2.0132999420166,2.0385000705719,2.00480008125305,22656,
5/13/2015,9/1/2015,4,1.98689997196198,2.01110005378723,1.97889995574951,15390,
5/13/2015,10/1/2015,4,1.83510005474091,1.85749995708466,1.82749998569489,8488,
5/13/2015,11/1/2015,4,1.80050003528595,1.82299995422363,1.79410004615784,3967,
5/13/2015,12/1/2015,4,1.77909994125366,1.80229997634888,1.77149999141693,5106,
5/13/2015,1/1/2016,4,1.77950000762939,1.80089998245239,1.77279996871948,802,
5/13/2015,2/1/2016,4,1.78910005092621,1.8099000453949,1.7824000120163,213,
5/13/2015,3/1/2016,4,1.80460000038147,1.82539999485016,1.79789996147156,195,
5/13/2015,4/1/2016,4,1.9951000213623,2.01460003852844,1.98909997940063,307,
5/13/2015,5/1/2016,4,2.00020003318787,2.0181999206543,1.99489998817444,331,
5/13/2015,6/1/2016,4,1.99520003795624,2.01480007171631,1.98849999904633,528,
5/13/2015,7/1/2016,4,1.98370003700256,,,143,
5/13/2015,8/1/2016,4,1.9666999578476,1.97650003433228,1.96870005130768,64,
5/13/2015,9/1/2016,4,1.94570004940033,1.96239995956421,1.94799995422363,96,
5/13/2015,10/1/2016,4,1.81889998912811,1.82490003108978,1.82200002670288,17,
5/13/2015,11/1/2016,4,1.79840004444122,,,17,
5/13/2015,12/1/2016,4,1.78859996795654,1.80499994754791,1.78320002555847,424,
5/13/2015,1/1/2017,4,1.79750001430511,,,2,
5/13/2015,2/1/2017,4,1.81420004367828,,,5,
5/13/2015,3/1/2017,4,1.83669996261597,,,3,
5/13/2015,4/1/2017,4,2.02620005607605,,,1,
5/13/2015,5/1/2017,4,2.02800011634827,,,3,
5/13/2015,6/1/2017,4,2.01600003242493,,,4,
5/13/2015,7/1/2017,4,2.00500011444092,,,2,
5/13/2015,8/1/2017,4,1.99210000038147,,,0,
5/13/2015,9/1/2017,4,1.98109996318817,,,0,
5/13/2015,10/1/2017,4,1.87360000610352,,,0,
5/13/2015,11/1/2017,4,1.85220003128052,,,0,
5/13/2015,12/1/2017,4,1.84029996395111,,1.83770000934601,0,
5/13/2015,1/1/2018,4,1.84829998016357,,,0,
5/13/2015,2/1/2018,4,1.85130000114441,,,0,
5/13/2015,3/1/2018,4,1.87129998207092,,,0,
5/13/2015,4/1/2018,4,2.04629993438721,,,0,
5/13/2015,5/1/2018,4,2.04530000686645,,,0,
5/14/2015,6/1/2015,1,59.8800010681152,60.8400001525879,59.3600006103516,358495,
5/14/2015,7/1/2015,1,60.8400001525879,61.7999992370605,60.3800010681152,187180,
5/14/2015,8/1/2015,1,61.3600006103516,62.2999992370606,60.8800010681152,43592,
5/14/2015,9/1/2015,1,61.7299995422363,62.6500015258789,61.2599983215332,35702,
5/14/2015,10/1/2015,1,62.0900001525879,62.939998626709,61.6500015258789,15468,
5/14/2015,11/1/2015,1,62.4799995422363,63.2999992370606,62.0099983215332,8605,
5/14/2015,12/1/2015,1,62.8400001525879,63.6500015258789,62.3600006103516,42100,
5/14/2015,1/1/2016,1,63.1599998474121,63.9000015258789,62.7099990844727,4631,
5/14/2015,2/1/2016,1,63.3899993896484,64.0699996948242,63.0400009155273,2168,
5/14/2015,3/1/2016,1,63.560001373291,64.2900009155273,63.2099990844727,4914,
5/14/2015,4/1/2016,1,63.7000007629395,64.3600006103516,63.2700004577637,1248,
5/14/2015,5/1/2016,1,63.8400001525879,64.4499969482422,63.4500007629395,1299,
5/14/2015,6/1/2016,1,63.9900016784668,64.6399993896484,63.4900016784668,10106,
5/14/2015,7/1/2016,1,64.0800018310547,64.5299987792969,63.7400016784668,874,
5/14/2015,8/1/2016,1,64.1900024414062,64.6500015258789,63.7999992370605,241,
5/14/2015,9/1/2016,1,64.3300018310547,64.6900024414063,64.0699996948242,1028,
5/14/2015,10/1/2016,1,64.4899978637695,,64.4000015258789,143,
5/14/2015,11/1/2016,1,64.6900024414063,64.9499969482422,64.5,282,
5/14/2015,12/1/2016,1,64.879997253418,65.3399963378906,64.3600006103516,11598,
5/14/2015,1/1/2017,1,64.9499969482422,65.1800003051758,64.870002746582,146,
5/14/2015,2/1/2017,1,65.0299987792969,,65,48,
5/14/2015,3/1/2017,1,65.1600036621094,65.4300003051758,64.8600006103516,65,
5/14/2015,4/1/2017,1,65.3199996948242,65.5,65.0699996948242,14,
5/14/2015,5/1/2017,1,65.4800033569336,65.5,65.5,11,
5/14/2015,6/1/2017,1,65.6600036621094,65.9700012207031,65.2200012207031,247,
5/14/2015,7/1/2017,1,65.75,,,0,
5/14/2015,8/1/2017,1,65.8899993896484,,,0,
5/14/2015,9/1/2017,1,66.0500030517578,,,0,
5/14/2015,10/1/2017,1,66.2099990844727,,,0,
5/14/2015,11/1/2017,1,66.379997253418,,,5,
5/14/2015,12/1/2017,1,66.5599975585937,66.8499984741211,66.0599975585938,2315,
5/14/2015,1/1/2018,1,66.5800018310547,,,0,
5/14/2015,2/1/2018,1,66.620002746582,,,0,
5/14/2015,3/1/2018,1,66.6999969482422,,,0,
5/14/2015,4/1/2018,1,66.8099975585938,,,0,
5/14/2015,5/1/2018,1,66.9400024414063,,,0,
5/14/2015,6/1/2018,1,67.0899963378906,,,3,
5/14/2015,7/1/2018,1,67.129997253418,,,0,
5/14/2015,8/1/2018,1,67.2200012207031,,,0,
5/14/2015,9/1/2018,1,67.3300018310547,,,0,
5/14/2015,10/1/2018,1,67.4499969482422,,,0,
5/14/2015,11/1/2018,1,67.5899963378906,,,0,
5/14/2015,12/1/2018,1,67.75,67.8499984741211,67.3499984741211,582,
5/14/2015,1/1/2019,1,67.7699966430664,,,0,
5/14/2015,2/1/2019,1,67.8000030517578,,,0,
5/14/2015,3/1/2019,1,67.8300018310547,,,0,
5/14/2015,4/1/2019,1,67.879997253418,,,0,
5/14/2015,5/1/2019,1,67.9400024414062,,,0,
5/14/2015,6/1/2019,1,68.0299987792969,,,0,
5/14/2015,7/1/2019,1,68.0100021362305,,,0,
5/14/2015,8/1/2019,1,68.0699996948242,,,0,
5/14/2015,9/1/2019,1,68.1500015258789,,,0,
5/14/2015,10/1/2019,1,68.25,,,0,
5/14/2015,11/1/2019,1,68.370002746582,,,0,
5/14/2015,12/1/2019,1,68.5199966430664,68.5,68.0999984741211,153,
5/14/2015,1/1/2020,1,68.5,,,0,
5/14/2015,2/1/2020,1,68.5,,,0,
5/14/2015,3/1/2020,1,68.5199966430664,,,0,
5/14/2015,4/1/2020,1,68.5599975585938,,,0,
5/14/2015,5/1/2020,1,68.6100006103516,,,0,
5/14/2015,6/1/2020,1,68.6699981689453,,,0,
5/14/2015,7/1/2020,1,68.629997253418,,,0,
5/14/2015,8/1/2020,1,68.6399993896484,,,0,
5/14/2015,9/1/2020,1,68.6699981689453,,,0,
5/14/2015,10/1/2020,1,68.7300033569336,,,0,
5/14/2015,11/1/2020,1,68.8099975585938,,,0,
5/14/2015,12/1/2020,1,68.9100036621094,68.9000015258789,68.9000015258789,27,
5/14/2015,6/1/2021,1,69.0899963378906,,,0,
5/14/2015,12/1/2021,1,69.2799987792969,68.8499984741211,,0,
5/14/2015,6/1/2022,1,69.379997253418,,,0,
5/14/2015,12/1/2022,1,69.4800033569336,,,0,
5/14/2015,6/1/2023,1,69.4800033569336,,,0,
5/14/2015,12/1/2023,1,69.4800033569336,,,0,
5/14/2015,6/1/2015,3,2.00559997558594,2.02940011024475,1.98549997806549,57976,
5/14/2015,7/1/2015,3,2.00830006599426,2.03189992904663,1.98959994316101,36705,
5/14/2015,8/1/2015,3,2.01410007476807,2.03690004348755,1.99670004844666,16863,
5/14/2015,9/1/2015,3,2.02600002288818,2.04749989509583,2.00909996032715,10953,
5/14/2015,10/1/2015,3,2.0404999256134,2.06069993972778,2.02880001068115,6111,
5/14/2015,11/1/2015,3,2.0534999370575,2.07030010223389,2.04069995880127,4490,
5/14/2015,12/1/2015,3,2.06520009040833,2.08599996566772,2.05049991607666,8584,
5/14/2015,1/1/2016,3,2.07739996910095,2.09590005874634,2.06489992141724,880,
5/14/2015,2/1/2016,3,2.08109998703003,2.0913999080658,2.0699999332428,470,
5/14/2015,3/1/2016,3,2.07470011711121,2.08960008621216,2.06620001792908,511,
5/14/2015,4/1/2016,3,2.06139993667603,2.07890009880066,2.04949998855591,298,
5/14/2015,5/1/2016,3,2.0599000453949,2.07690000534058,2.04850006103516,240,
5/14/2015,6/1/2016,3,2.06529998779297,2.08209991455078,2.05419993400574,506,
5/14/2015,7/1/2016,3,2.07360005378723,2.08360004425049,2.06500005722046,219,
5/14/2015,8/1/2016,3,2.08260011672974,2.0903000831604,2.07329988479614,118,
5/14/2015,9/1/2016,3,2.09130001068115,2.10010004043579,2.08179998397827,99,
5/14/2015,10/1/2016,3,2.10319995880127,2.11120009422302,2.10199999809265,83,
5/14/2015,11/1/2016,3,2.11290001869202,2.12380003929138,2.10809993743896,82,
5/14/2015,12/1/2016,3,2.12280011177063,2.13879990577698,2.11260008811951,382,
5/14/2015,1/1/2017,3,2.13299989700317,2.13989996910095,2.13229990005493,5,
5/14/2015,2/1/2017,3,2.13649988174438,2.15000009536743,2.15000009536743,0,
5/14/2015,3/1/2017,3,2.13350009918213,2.15000009536743,2.15000009536743,0,
5/14/2015,4/1/2017,3,2.12350010871887,,,0,
5/14/2015,5/1/2017,3,2.12050008773804,,,0,
5/14/2015,6/1/2017,3,2.11899995803833,,,0,
5/14/2015,7/1/2017,3,2.12350010871887,,,0,
5/14/2015,8/1/2017,3,2.13100004196167,,,0,
5/14/2015,9/1/2017,3,2.13899993896484,,,0,
5/14/2015,10/1/2017,3,2.14549994468689,,,0,
5/14/2015,11/1/2017,3,2.14949989318848,,,0,
5/14/2015,12/1/2017,3,2.15300011634827,,,0,
5/14/2015,1/1/2018,3,2.15799999237061,,,0,
5/14/2015,2/1/2018,3,2.16050004959106,,,0,
5/14/2015,3/1/2018,3,2.15799999237061,,,0,
5/14/2015,4/1/2018,3,2.15249991416931,,,0,
5/14/2015,5/1/2018,3,2.1489999294281,,,0,
5/14/2015,6/1/2018,3,2.14650011062622,,,0,
5/14/2015,7/1/2018,3,2.1470000743866,,,0,
5/14/2015,8/1/2018,3,2.15199995040894,,,0,
5/14/2015,9/1/2018,3,2.15700006484985,,,0,
5/14/2015,10/1/2018,3,2.16199994087219,,,0,
5/14/2015,11/1/2018,3,2.16700005531311,,,0,
5/14/2015,12/1/2018,3,2.1710000038147,,,0,
5/14/2015,1/1/2019,3,2.17000007629395,,,0,
5/14/2015,6/1/2015,4,2.05749988555908,2.06389999389648,2.0246000289917,55558,
5/14/2015,7/1/2015,4,2.04530000686645,2.0534999370575,2.01699995994568,46686,
5/14/2015,8/1/2015,4,2.02340006828308,2.03239989280701,2.00090003013611,22174,
5/14/2015,9/1/2015,4,1.99500000476837,2.00440001487732,1.97309994697571,15770,
5/14/2015,10/1/2015,4,1.84099996089935,1.85099995136261,1.82050001621246,7435,
5/14/2015,11/1/2015,4,1.80480003356934,1.81500005722046,1.78439998626709,3652,
5/14/2015,12/1/2015,4,1.78170001506805,1.79359996318817,1.76090002059937,5526,
5/14/2015,1/1/2016,4,1.78050005435944,1.79229998588562,1.76219999790192,560,
5/14/2015,2/1/2016,4,1.78949999809265,1.79639995098114,1.77540004253387,335,
5/14/2015,3/1/2016,4,1.8047000169754,1.81210005283356,1.79009997844696,111,
5/14/2015,4/1/2016,4,1.99479997158051,2.00729990005493,1.97899997234344,132,
5/14/2015,5/1/2016,4,2.00009989738464,2.01320004463196,1.98629999160767,236,
5/14/2015,6/1/2016,4,1.9951000213623,2.00979995727539,1.98039996623993,1100,
5/14/2015,7/1/2016,4,1.98249995708466,1.98409998416901,1.98259997367859,182,
5/14/2015,8/1/2016,4,1.9650000333786,1.97130000591278,1.96089994907379,174,
5/14/2015,9/1/2016,4,1.9436000585556,1.95000004768372,1.94029998779297,148,
5/14/2015,10/1/2016,4,1.81640005111694,1.82120001316071,1.81519997119904,136,
5/14/2015,11/1/2016,4,1.79550004005432,,,139,
5/14/2015,12/1/2016,4,1.7853000164032,1.79770004749298,1.77400004863739,899,
5/14/2015,1/1/2017,4,1.79419994354248,,1.79550004005432,7,
5/14/2015,2/1/2017,4,1.81089997291565,,,0,
5/14/2015,3/1/2017,4,1.83340001106262,,,0,
5/14/2015,4/1/2017,4,2.0229001045227,,,0,
5/14/2015,5/1/2017,4,2.02469992637634,,,0,
5/14/2015,6/1/2017,4,2.01270008087158,,,0,
5/14/2015,7/1/2017,4,2.00169992446899,,,0,
5/14/2015,8/1/2017,4,1.98880004882813,,,0,
5/14/2015,9/1/2017,4,1.97780001163483,,,0,
5/14/2015,10/1/2017,4,1.87030005455017,,,0,
5/14/2015,11/1/2017,4,1.84889996051788,,,0,
5/14/2015,12/1/2017,4,1.83700001239777,,1.83309996128082,0,
5/14/2015,1/1/2018,4,1.84500002861023,,,0,
5/14/2015,2/1/2018,4,1.84800004959106,,,0,
5/14/2015,3/1/2018,4,1.86800003051758,,,0,
5/14/2015,4/1/2018,4,2.04299998283386,,,0,
5/14/2015,5/1/2018,4,2.04200005531311,,,0,
5/15/2015,6/1/2015,1,59.689998626709,59.9700012207031,58.4199981689453,222089,
5/15/2015,7/1/2015,1,60.5400009155273,60.8199996948242,59.3199996948242,190734,
5/15/2015,8/1/2015,1,61.0099983215332,61.2999992370605,59.8400001525879,42902,
5/15/2015,9/1/2015,1,61.3600006103516,61.6599998474121,60.2400016784668,27568,
5/15/2015,10/1/2015,1,61.7000007629395,61.9900016784668,60.6199989318848,15610,
5/15/2015,11/1/2015,1,62.0699996948242,62.3600006103516,61.0400009155273,10630,
5/15/2015,12/1/2015,1,62.4300003051758,62.7700004577637,61.4300003051758,37634,
5/15/2015,1/1/2016,1,62.75,63.0400009155273,61.7999992370605,4837,
5/15/2015,2/1/2016,1,62.9900016784668,63.2599983215332,62.2000007629395,1875,
5/15/2015,3/1/2016,1,63.1800003051758,63.4000015258789,62.3400001525879,4092,
5/15/2015,4/1/2016,1,63.3499984741211,63.5,62.7700004577637,939,
5/15/2015,5/1/2016,1,63.5099983215332,63.7000007629395,62.8199996948242,829,
5/15/2015,6/1/2016,1,63.689998626709,63.9900016784668,62.8800010681152,6934,
5/15/2015,7/1/2016,1,63.7999992370605,63.2999992370606,63.1500015258789,829,
5/15/2015,8/1/2016,1,63.9300003051758,,63.2299995422363,256,
5/15/2015,9/1/2016,1,64.0899963378906,,63.5200004577637,377,
5/15/2015,10/1/2016,1,64.2600021362305,,63.8899993896484,292,
5/15/2015,11/1/2016,1,64.4700012207031,,64.0100021362305,669,
5/15/2015,12/1/2016,1,64.6699981689453,64.8899993896484,63.8899993896484,10319,
5/15/2015,1/1/2017,1,64.75,,64.4100036621094,533,
5/15/2015,2/1/2017,1,64.8399963378906,,64.5500030517578,171,
5/15/2015,3/1/2017,1,64.9800033569336,,64.4199981689453,157,
5/15/2015,4/1/2017,1,65.1500015258789,,64.6500015258789,40,
5/15/2015,5/1/2017,1,65.3300018310547,,,6,
5/15/2015,6/1/2017,1,65.5199966430664,65.5599975585938,65.0599975585938,754,
5/15/2015,7/1/2017,1,65.620002746582,,,101,
5/15/2015,8/1/2017,1,65.7600021362305,,,1,
5/15/2015,9/1/2017,1,65.9300003051758,,,0,
5/15/2015,10/1/2017,1,66.0999984741211,,,0,
5/15/2015,11/1/2017,1,66.2799987792969,,,0,
5/15/2015,12/1/2017,1,66.4700012207031,66.6399993896484,65.6999969482422,1115,
5/15/2015,1/1/2018,1,66.5,,,0,
5/15/2015,2/1/2018,1,66.5500030517578,,,0,
5/15/2015,3/1/2018,1,66.6399993896484,,,0,
5/15/2015,4/1/2018,1,66.7600021362305,,,0,
5/15/2015,5/1/2018,1,66.9000015258789,,,0,
5/15/2015,6/1/2018,1,67.0599975585938,,,48,
5/15/2015,7/1/2018,1,67.0999984741211,,,0,
5/15/2015,8/1/2018,1,67.1800003051758,,,0,
5/15/2015,9/1/2018,1,67.2900009155273,,,0,
5/15/2015,10/1/2018,1,67.4000015258789,,,0,
5/15/2015,11/1/2018,1,67.5400009155274,,,0,
5/15/2015,12/1/2018,1,67.6999969482422,67.8300018310547,67,163,
5/15/2015,1/1/2019,1,67.7200012207031,,,0,
5/15/2015,2/1/2019,1,67.75,,,0,
5/15/2015,3/1/2019,1,67.7900009155273,,,0,
5/15/2015,4/1/2019,1,67.8399963378906,,,0,
5/15/2015,5/1/2019,1,67.9100036621094,,,0,
5/15/2015,6/1/2019,1,68,,,0,
5/15/2015,7/1/2019,1,67.9800033569336,,,0,
5/15/2015,8/1/2019,1,68.0400009155273,,,0,
5/15/2015,9/1/2019,1,68.129997253418,,,0,
5/15/2015,10/1/2019,1,68.2300033569336,,,0,
5/15/2015,11/1/2019,1,68.3600006103516,,,0,
5/15/2015,12/1/2019,1,68.5100021362305,68.5199966430664,67.9499969482422,35,
5/15/2015,1/1/2020,1,68.4899978637695,,,0,
5/15/2015,2/1/2020,1,68.4899978637695,,,0,
5/15/2015,3/1/2020,1,68.5100021362305,,,0,
5/15/2015,4/1/2020,1,68.5500030517578,,,0,
5/15/2015,5/1/2020,1,68.5999984741211,,,0,
5/15/2015,6/1/2020,1,68.6699981689453,,,0,
5/15/2015,7/1/2020,1,68.629997253418,,,0,
5/15/2015,8/1/2020,1,68.6399993896484,,,0,
5/15/2015,9/1/2020,1,68.6800003051758,,,0,
5/15/2015,10/1/2020,1,68.7399978637695,,,0,
5/15/2015,11/1/2020,1,68.8199996948242,,,0,
5/15/2015,12/1/2020,1,68.9199981689453,68.8000030517578,68.7900009155274,2,
5/15/2015,6/1/2021,1,69.0999984741211,,,0,
5/15/2015,12/1/2021,1,69.2900009155273,,,0,
5/15/2015,6/1/2022,1,69.3899993896484,,,0,
5/15/2015,12/1/2022,1,69.4899978637695,,,0,
5/15/2015,6/1/2023,1,69.4899978637695,,,0,
5/15/2015,12/1/2023,1,69.4899978637695,,,0,
5/15/2015,6/1/2015,3,2.00480008125305,2.01489996910095,1.96480000019074,49987,
5/15/2015,7/1/2015,3,2.00780010223389,2.01760005950928,1.96850001811981,29166,
5/15/2015,8/1/2015,3,2.01349997520447,2.02309989929199,1.9757000207901,11716,
5/15/2015,9/1/2015,3,2.02489995956421,2.03309988975525,1.98759996891022,8508,
5/15/2015,10/1/2015,3,2.03889989852905,2.04559993743896,2.00349998474121,6088,
5/15/2015,11/1/2015,3,2.0518000125885,2.05789995193481,2.01859998703003,2739,
5/15/2015,12/1/2015,3,2.06419992446899,2.07170009613037,2.02850008010864,7213,
5/15/2015,1/1/2016,3,2.07690000534058,2.08299994468689,2.04180002212524,1211,
5/15/2015,2/1/2016,3,2.08119988441467,2.0864999294281,2.04609990119934,350,
5/15/2015,3/1/2016,3,2.07520008087158,2.08039999008179,2.03979992866516,549,
5/15/2015,4/1/2016,3,2.06180000305176,2.06649994850159,2.02769994735718,264,
5/15/2015,5/1/2016,3,2.05999994277954,2.06459999084473,2.02729988098145,188,
5/15/2015,6/1/2016,3,2.06469988822937,2.06940007209778,2.03539991378784,741,
5/15/2015,7/1/2016,3,2.07299995422363,2.0699999332428,2.04949998855591,96,
5/15/2015,8/1/2016,3,2.08170008659363,2.0789999961853,2.06139993667603,111,
5/15/2015,9/1/2016,3,2.09109997749329,2.09330010414124,2.07019996643066,153,
5/15/2015,10/1/2016,3,2.103600025177,2.10560011863708,2.08340001106262,335,
5/15/2015,11/1/2016,3,2.11409997940063,2.11339998245239,2.09069991111755,83,
5/15/2015,12/1/2016,3,2.12420010566711,2.12870001792908,2.09599995613098,436,
5/15/2015,1/1/2017,3,2.13499999046326,,2.1159999370575,0,
5/15/2015,2/1/2017,3,2.13899993896484,,2.13129997253418,0,
5/15/2015,3/1/2017,3,2.13599991798401,,,0,
5/15/2015,4/1/2017,3,2.12599992752075,,,0,
5/15/2015,5/1/2017,3,2.12299990653992,,,0,
5/15/2015,6/1/2017,3,2.12150001525879,,,0,
5/15/2015,7/1/2017,3,2.12599992752075,,,0,
5/15/2015,8/1/2017,3,2.13350009918213,,,0,
5/15/2015,9/1/2017,3,2.14199995994568,,,0,
5/15/2015,10/1/2017,3,2.1489999294281,,,0,
5/15/2015,11/1/2017,3,2.15300011634827,,,0,
5/15/2015,12/1/2017,3,2.15650010108948,2.15630006790161,2.1479001045227,2,
5/15/2015,1/1/2018,3,2.16149997711182,,,0,
5/15/2015,2/1/2018,3,2.16400003433228,,,0,
5/15/2015,3/1/2018,3,2.16149997711182,,,0,
5/15/2015,4/1/2018,3,2.15599989891052,,,0,
5/15/2015,5/1/2018,3,2.15249991416931,,,0,
5/15/2015,6/1/2018,3,2.15000009536743,,,0,
5/15/2015,7/1/2018,3,2.15050005912781,,,0,
5/15/2015,8/1/2018,3,2.15549993515015,,,0,
5/15/2015,9/1/2018,3,2.16050004959106,,,0,
5/15/2015,10/1/2018,3,2.1654999256134,,,0,
5/15/2015,11/1/2018,3,2.17050004005432,,,0,
5/15/2015,12/1/2018,3,2.17449998855591,,,0,
5/15/2015,1/1/2019,3,2.17350006103516,,,0,
5/15/2015,6/1/2015,4,2.05679988861084,2.06340003013611,2.01839995384216,53459,
5/15/2015,7/1/2015,4,2.04559993743896,2.04979991912842,2.00500011444092,40071,
5/15/2015,8/1/2015,4,2.02379989624023,2.02620005607605,1.98280000686646,15749,
5/15/2015,9/1/2015,4,1.99570000171661,1.99800002574921,1.95500004291534,11756,
5/15/2015,10/1/2015,4,1.83990001678467,1.84080004692078,1.80120003223419,5769,
5/15/2015,11/1/2015,4,1.80390000343323,1.80569994449615,1.76639997959137,3386,
5/15/2015,12/1/2015,4,1.78059995174408,1.78310000896454,1.74349999427795,5216,
5/15/2015,1/1/2016,4,1.7791999578476,1.78180003166199,1.74500000476837,529,
5/15/2015,2/1/2016,4,1.7878999710083,1.78760004043579,1.75499999523163,158,
5/15/2015,3/1/2016,4,1.80250000953674,1.79620003700256,1.77040004730225,102,
5/15/2015,4/1/2016,4,1.99360001087189,,1.96290004253387,50,
5/15/2015,5/1/2016,4,1.99909996986389,,1.96930003166199,60,
5/15/2015,6/1/2016,4,1.9938999414444,1.99580001831055,1.96239995956421,447,
5/15/2015,7/1/2016,4,1.9815000295639,,1.96440005302429,45,
5/15/2015,8/1/2016,4,1.96480000019074,,1.94260001182556,40,
5/15/2015,9/1/2016,4,1.94309997558594,,1.92219996452332,44,
5/15/2015,10/1/2016,4,1.81560003757477,,1.79690003395081,37,
5/15/2015,11/1/2016,4,1.79359996318817,,1.78079998493195,38,
5/15/2015,12/1/2016,4,1.78260004520416,1.78519999980927,1.75720000267029,139,
5/15/2015,1/1/2017,4,1.79149997234344,,1.77980005741119,3,
5/15/2015,2/1/2017,4,1.80820000171661,,1.80069994926453,2,
5/15/2015,3/1/2017,4,1.83070003986359,,1.8264000415802,0,
5/15/2015,4/1/2017,4,2.02020001411438,,,0,
5/15/2015,5/1/2017,4,2.0220000743866,,,0,
5/15/2015,6/1/2017,4,2.00999999046326,,,0,
5/15/2015,7/1/2017,4,1.99899995326996,,,0,
5/15/2015,8/1/2017,4,1.9860999584198,,,0,
5/15/2015,9/1/2017,4,1.97510004043579,,,0,
5/15/2015,10/1/2017,4,1.86759996414185,,,0,
5/15/2015,11/1/2017,4,1.84619998931885,,,0,
5/15/2015,12/1/2017,4,1.83430004119873,,1.82959997653961,0,
5/15/2015,1/1/2018,4,1.84230005741119,,,0,
5/15/2015,2/1/2018,4,1.84529995918274,,,0,
5/15/2015,3/1/2018,4,1.86530005931854,,,0,
5/15/2015,4/1/2018,4,2.04029989242554,,,0,
5/15/2015,5/1/2018,4,2.03929996490479,,,0,
5/18/2015,6/1/2015,1,59.4300003051758,60.8800010681152,59.060001373291,144389,
5/18/2015,7/1/2015,1,60.2400016784668,61.7099990844727,59.8499984741211,305118,
5/18/2015,8/1/2015,1,60.6399993896484,62.1100006103516,60.2900009155273,42900,
5/18/2015,9/1/2015,1,60.9099998474121,62.4300003051758,60.5800018310547,33166,
5/18/2015,10/1/2015,1,61.1800003051758,62.7299995422363,60.8800010681152,15501,
5/18/2015,11/1/2015,1,61.5099983215332,63,61.2299995422363,8313,
5/18/2015,12/1/2015,1,61.8600006103516,63.3899993896484,61.5499992370606,28893,
5/18/2015,1/1/2016,1,62.1800003051758,63.6800003051758,61.8899993896484,4314,
5/18/2015,2/1/2016,1,62.4099998474121,63.8300018310547,62.1399993896484,1294,
5/18/2015,3/1/2016,1,62.5999984741211,64.0500030517578,62.3499984741211,3677,
5/18/2015,4/1/2016,1,62.7700004577637,63.9500007629395,62.4700012207031,792,
5/18/2015,5/1/2016,1,62.9500007629395,64.2300033569336,62.7200012207031,730,
5/18/2015,6/1/2016,1,63.1500015258789,64.5100021362305,62.8400001525879,7044,
5/18/2015,7/1/2016,1,63.2799987792969,64.4499969482422,63.1500015258789,201,
5/18/2015,8/1/2016,1,63.4199981689453,64.5999984741211,63.25,114,
5/18/2015,9/1/2016,1,63.5999984741211,64.6100006103516,63.5499992370606,328,
5/18/2015,10/1/2016,1,63.7900009155274,64.5299987792969,63.9300003051758,118,
5/18/2015,11/1/2016,1,64.0199966430664,64.8300018310547,64.0599975585937,196,
5/18/2015,12/1/2016,1,64.2300033569336,65.3899993896484,63.939998626709,8665,
5/18/2015,1/1/2017,1,64.3199996948242,65.0800018310547,64.4700012207031,142,
5/18/2015,2/1/2017,1,64.4199981689453,65.0599975585938,64.620002746582,71,
5/18/2015,3/1/2017,1,64.5699996948242,65.4599990844727,64.5,27,
5/18/2015,4/1/2017,1,64.75,65.5400009155273,64.7300033569336,11,
5/18/2015,5/1/2017,1,64.9400024414063,,,22,
5/18/2015,6/1/2017,1,65.1399993896484,65.9599990844727,65.0999984741211,459,
5/18/2015,7/1/2017,1,65.2399978637695,,,2,
5/18/2015,8/1/2017,1,65.379997253418,,,2,
5/18/2015,9/1/2017,1,65.5400009155273,,,2,
5/18/2015,10/1/2017,1,65.6999969482422,,,2,
5/18/2015,11/1/2017,1,65.879997253418,,,2,
5/18/2015,12/1/2017,1,66.0699996948242,66.9100036621094,65.879997253418,1352,
5/18/2015,1/1/2018,1,66.1100006103516,,,4,
5/18/2015,2/1/2018,1,66.1699981689453,,,0,
5/18/2015,3/1/2018,1,66.2600021362305,,,0,
5/18/2015,4/1/2018,1,66.379997253418,,,0,
5/18/2015,5/1/2018,1,66.5199966430664,,,0,
5/18/2015,6/1/2018,1,66.6800003051758,,,33,
5/18/2015,7/1/2018,1,66.7200012207031,,,0,
5/18/2015,8/1/2018,1,66.8000030517578,,,0,
5/18/2015,9/1/2018,1,66.9100036621094,,,0,
5/18/2015,10/1/2018,1,67.0299987792969,,,0,
5/18/2015,11/1/2018,1,67.1800003051758,,,0,
5/18/2015,12/1/2018,1,67.3399963378906,68.0199966430664,67.2099990844727,299,
5/18/2015,1/1/2019,1,67.3600006103516,,,0,
5/18/2015,2/1/2019,1,67.3899993896484,,,0,
5/18/2015,3/1/2019,1,67.4199981689453,,,0,
5/18/2015,4/1/2019,1,67.4700012207031,,,0,
5/18/2015,5/1/2019,1,67.5400009155274,,,0,
5/18/2015,6/1/2019,1,67.629997253418,,,0,
5/18/2015,7/1/2019,1,67.5999984741211,,,0,
5/18/2015,8/1/2019,1,67.6600036621094,,,0,
5/18/2015,9/1/2019,1,67.75,,,0,
5/18/2015,10/1/2019,1,67.8499984741211,,,0,
5/18/2015,11/1/2019,1,67.9800033569336,,,0,
5/18/2015,12/1/2019,1,68.129997253418,68.5500030517578,67.9000015258789,106,
5/18/2015,1/1/2020,1,68.1100006103516,,,0,
5/18/2015,2/1/2020,1,68.1100006103516,,,0,
5/18/2015,3/1/2020,1,68.129997253418,,,0,
5/18/2015,4/1/2020,1,68.1699981689453,,,0,
5/18/2015,5/1/2020,1,68.2200012207031,,,0,
5/18/2015,6/1/2020,1,68.2900009155273,,,0,
5/18/2015,7/1/2020,1,68.25,,,0,
5/18/2015,8/1/2020,1,68.2600021362305,,,0,
5/18/2015,9/1/2020,1,68.3000030517578,,,0,
5/18/2015,10/1/2020,1,68.3600006103516,,,0,
5/18/2015,11/1/2020,1,68.4400024414063,,,0,
5/18/2015,12/1/2020,1,68.5400009155273,68.8000030517578,68.5,15,
5/18/2015,6/1/2021,1,68.75,,,0,
5/18/2015,12/1/2021,1,68.9599990844727,,,0,
5/18/2015,6/1/2022,1,69.0599975585937,,,0,
5/18/2015,12/1/2022,1,69.1600036621094,,,0,
5/18/2015,6/1/2023,1,69.1600036621094,,,0,
5/18/2015,12/1/2023,1,69.1600036621094,,,0,
5/18/2015,6/1/2015,3,1.98679995536804,2.02909994125366,1.98160004615784,45254,
5/18/2015,7/1/2015,3,1.98950004577637,2.03110003471375,1.98409998416901,28263,
5/18/2015,8/1/2015,3,1.99539995193481,2.03430008888245,1.98979997634888,7832,
5/18/2015,9/1/2015,3,2.00679993629456,2.04749989509583,2.00110006332397,5383,
5/18/2015,10/1/2015,3,2.02049994468689,2.0599000453949,2.01469993591309,2543,
5/18/2015,11/1/2015,3,2.03309988975525,2.04949998855591,2.02920007705688,2056,
5/18/2015,12/1/2015,3,2.0453999042511,2.08360004425049,2.03920006752014,5455,
5/18/2015,1/1/2016,3,2.05809998512268,2.09640002250671,2.05250000953674,557,
5/18/2015,2/1/2016,3,2.06240010261536,2.09999990463257,2.05710005760193,203,
5/18/2015,3/1/2016,3,2.05640006065369,2.09369993209839,2.05089998245239,537,
5/18/2015,4/1/2016,3,2.04320001602173,2.07979989051819,2.03810000419617,161,
5/18/2015,5/1/2016,3,2.04139995574951,2.07669997215271,2.03670001029968,139,
5/18/2015,6/1/2016,3,2.04640007019043,2.0813000202179,2.04150009155273,541,
5/18/2015,7/1/2016,3,2.0543999671936,2.08189988136291,2.05660009384155,57,
5/18/2015,8/1/2016,3,2.06279993057251,2.08809995651245,2.06710004806519,38,
5/18/2015,9/1/2016,3,2.07209992408752,2.09759998321533,2.07529997825623,44,
5/18/2015,10/1/2016,3,2.08419990539551,2.10829997062683,2.08780002593994,52,
5/18/2015,11/1/2016,3,2.09419989585876,2.11969995498657,2.09409999847412,36,
5/18/2015,12/1/2016,3,2.10439991950989,2.13389992713928,2.0984001159668,528,
5/18/2015,1/1/2017,3,2.11570000648499,,2.11910009384155,4,
5/18/2015,2/1/2017,3,2.12019991874695,,2.13369989395142,0,
5/18/2015,3/1/2017,3,2.11770009994507,,,0,
5/18/2015,4/1/2017,3,2.10820007324219,,,0,
5/18/2015,5/1/2017,3,2.10570001602173,,,0,
5/18/2015,6/1/2017,3,2.10470008850098,,,0,
5/18/2015,7/1/2017,3,2.10969996452332,,,0,
5/18/2015,8/1/2017,3,2.11770009994507,,,0,
5/18/2015,9/1/2017,3,2.12669992446899,,,0,
5/18/2015,10/1/2017,3,2.13420009613037,,,0,
5/18/2015,11/1/2017,3,2.13870000839233,,,0,
5/18/2015,12/1/2017,3,2.14269995689392,,2.14779996871948,1,
5/18/2015,1/1/2018,3,2.14770007133484,,,0,
5/18/2015,2/1/2018,3,2.15019989013672,,,0,
5/18/2015,3/1/2018,3,2.14770007133484,,,0,
5/18/2015,4/1/2018,3,2.14219999313354,,,0,
5/18/2015,5/1/2018,3,2.13870000839233,,,0,
5/18/2015,6/1/2018,3,2.13619995117187,,,0,
5/18/2015,7/1/2018,3,2.13669991493225,,,0,
5/18/2015,8/1/2018,3,2.14170002937317,,,0,
5/18/2015,9/1/2018,3,2.14669990539551,,,0,
5/18/2015,10/1/2018,3,2.15170001983643,,,0,
5/18/2015,11/1/2018,3,2.15669989585876,,,0,
5/18/2015,12/1/2018,3,2.16070008277893,,,0,
5/18/2015,1/1/2019,3,2.1596999168396,,,0,
5/18/2015,6/1/2015,4,2.041100025177,2.08310008049011,2.03520011901855,39264,
5/18/2015,7/1/2015,4,2.03119993209839,2.07119989395142,2.02469992637634,32602,
5/18/2015,8/1/2015,4,2.00909996032715,2.04900002479553,2.00239992141724,12183,
5/18/2015,9/1/2015,4,1.98049998283386,2.01789999008179,1.97370004653931,9696,
5/18/2015,10/1/2015,4,1.82509994506836,1.86349999904633,1.81900000572205,4852,
5/18/2015,11/1/2015,4,1.78980004787445,1.82449996471405,1.7853000164032,2325,
5/18/2015,12/1/2015,4,1.76760005950928,1.80340003967285,1.7610000371933,3550,
5/18/2015,1/1/2016,4,1.76629996299744,1.7992000579834,1.7606999874115,464,
5/18/2015,2/1/2016,4,1.77439999580383,1.80680000782013,1.7688000202179,240,
5/18/2015,3/1/2016,4,1.78840005397797,1.82000005245209,1.78299999237061,159,
5/18/2015,4/1/2016,4,1.97959995269775,2.00789999961853,1.97510004043579,168,
5/18/2015,5/1/2016,4,1.98489999771118,2.00859999656677,1.98039996623993,73,
5/18/2015,6/1/2016,4,1.98010003566742,2.00999999046326,1.97549998760223,128,
5/18/2015,7/1/2016,4,1.96840000152588,1.97000002861023,1.97000002861023,4,
5/18/2015,8/1/2016,4,1.95190000534058,1.96510004997253,1.95650005340576,2,
5/18/2015,9/1/2016,4,1.92990005016327,1.93900001049042,1.93570005893707,2,
5/18/2015,10/1/2016,4,1.80209994316101,,1.81029999256134,0,
5/18/2015,11/1/2016,4,1.7800999879837,,1.79209995269775,0,
5/18/2015,12/1/2016,4,1.76859998703003,1.7907999753952,1.76549994945526,23,
5/18/2015,1/1/2017,4,1.7775000333786,,1.78779995441437,0,
5/18/2015,2/1/2017,4,1.79419994354248,,1.80620002746582,0,
5/18/2015,3/1/2017,4,1.81669998168945,,1.83029997348785,0,
5/18/2015,4/1/2017,4,2.00620007514954,,,0,
5/18/2015,5/1/2017,4,2.00799989700317,,,0,
5/18/2015,6/1/2017,4,1.99600005149841,,,0,
5/18/2015,7/1/2017,4,1.98500001430511,,,0,
5/18/2015,8/1/2017,4,1.97210001945496,,,0,
5/18/2015,9/1/2017,4,1.96109998226166,,,0,
5/18/2015,10/1/2017,4,1.853600025177,,,0,
5/18/2015,11/1/2017,4,1.83210003376007,,,0,
5/18/2015,12/1/2017,4,1.82019996643066,,1.82959997653961,0,
5/18/2015,1/1/2018,4,1.82819998264313,,,0,
5/18/2015,2/1/2018,4,1.83120000362396,,,0,
5/18/2015,3/1/2018,4,1.85119998455048,,,0,
5/18/2015,4/1/2018,4,2.02620005607605,,,0,
5/18/2015,5/1/2018,4,2.02519989013672,,,0,
5/19/2015,6/1/2015,1,57.2599983215332,59.6300010681152,57.0900001525879,30293,
5/19/2015,7/1/2015,1,57.9900016784668,60.4199981689453,57.9300003051758,336826,
5/19/2015,8/1/2015,1,58.4700012207031,60.810001373291,58.4000015258789,51614,
5/19/2015,9/1/2015,1,58.7999992370605,61.0800018310547,58.75,35220,
5/19/2015,10/1/2015,1,59.1199989318848,61.2999992370605,59.0699996948242,17057,
5/19/2015,11/1/2015,1,59.5099983215332,61.6800003051758,59.4799995422363,13647,
5/19/2015,12/1/2015,1,59.9099998474121,62.0099983215332,59.8300018310547,47530,
5/19/2015,1/1/2016,1,60.2799987792969,62.2999992370606,60.2200012207031,7617,
5/19/2015,2/1/2016,1,60.5800018310547,62.5299987792969,60.5400009155273,2571,
5/19/2015,3/1/2016,1,60.8400001525879,62.7200012207031,60.7599983215332,4897,
5/19/2015,4/1/2016,1,61.0800018310547,62.8600006103516,61.0699996948242,942,
5/19/2015,5/1/2016,1,61.3199996948242,63.0499992370605,61.3600006103516,1031,
5/19/2015,6/1/2016,1,61.5699996948242,63.25,61.4799995422363,11443,
5/19/2015,7/1/2016,1,61.7400016784668,62.3199996948242,61.689998626709,712,
5/19/2015,8/1/2016,1,61.9099998474121,,61.939998626709,333,
5/19/2015,9/1/2016,1,62.1100006103516,62.4500007629395,62.2799987792969,1156,
5/19/2015,10/1/2016,1,62.3300018310547,,62.689998626709,350,
5/19/2015,11/1/2016,1,62.5800018310547,62.560001373291,62.560001373291,404,
5/19/2015,12/1/2016,1,62.810001373291,64.3600006103516,62.75,18011,
5/19/2015,1/1/2017,1,62.9199981689453,,63.2999992370606,314,
5/19/2015,2/1/2017,1,63.0400009155273,,63.4700012207031,53,
5/19/2015,3/1/2017,1,63.2099990844727,,63.3699989318848,84,
5/19/2015,4/1/2017,1,63.4000015258789,,63.6100006103516,44,
5/19/2015,5/1/2017,1,63.6100006103516,,,26,
5/19/2015,6/1/2017,1,63.8300018310547,64.8399963378906,63.7999992370605,1948,
5/19/2015,7/1/2017,1,63.9500007629395,,,0,
5/19/2015,8/1/2017,1,64.120002746582,,,12,
5/19/2015,9/1/2017,1,64.3000030517578,,,12,
5/19/2015,10/1/2017,1,64.4899978637695,,,0,
5/19/2015,11/1/2017,1,64.6999969482422,,,0,
5/19/2015,12/1/2017,1,64.9100036621094,66.1399993896484,64.8600006103516,4139,
5/19/2015,1/1/2018,1,64.9700012207031,,,0,
5/19/2015,2/1/2018,1,65.0500030517578,,,0,
5/19/2015,3/1/2018,1,65.1600036621094,,,0,
5/19/2015,4/1/2018,1,65.3000030517578,,,0,
5/19/2015,5/1/2018,1,65.4700012207031,,,0,
5/19/2015,6/1/2018,1,65.6500015258789,65.7699966430664,65.6600036621094,388,
5/19/2015,7/1/2018,1,65.7099990844727,,,0,
5/19/2015,8/1/2018,1,65.8199996948242,,,0,
5/19/2015,9/1/2018,1,65.9499969482422,,,0,
5/19/2015,10/1/2018,1,66.0999984741211,,,0,
5/19/2015,11/1/2018,1,66.2699966430664,,,0,
5/19/2015,12/1/2018,1,66.4499969482422,66.9000015258789,66.4000015258789,1465,
5/19/2015,1/1/2019,1,66.4899978637695,,,0,
5/19/2015,2/1/2019,1,66.5400009155273,,,0,
5/19/2015,3/1/2019,1,66.5899963378906,,,0,
5/19/2015,4/1/2019,1,66.6600036621094,,,0,
5/19/2015,5/1/2019,1,66.75,,,0,
5/19/2015,6/1/2019,1,66.8600006103516,,,0,
5/19/2015,7/1/2019,1,66.8499984741211,,,0,
5/19/2015,8/1/2019,1,66.9300003051758,,,0,
5/19/2015,9/1/2019,1,67.0400009155273,,,0,
5/19/2015,10/1/2019,1,67.1600036621094,,,0,
5/19/2015,11/1/2019,1,67.3099975585938,,,0,
5/19/2015,12/1/2019,1,67.4800033569336,67.6100006103516,67.5699996948242,177,
5/19/2015,1/1/2020,1,67.4700012207031,,,0,
5/19/2015,2/1/2020,1,67.4800033569336,,,0,
5/19/2015,3/1/2020,1,67.5,,,0,
5/19/2015,4/1/2020,1,67.5400009155274,,,0,
5/19/2015,5/1/2020,1,67.5999984741211,,,0,
5/19/2015,6/1/2020,1,67.6699981689453,,,0,
5/19/2015,7/1/2020,1,67.6399993896484,,,0,
5/19/2015,8/1/2020,1,67.6500015258789,,,0,
5/19/2015,9/1/2020,1,67.6900024414063,,,0,
5/19/2015,10/1/2020,1,67.7600021362305,,,0,
5/19/2015,11/1/2020,1,67.8399963378906,,,0,
5/19/2015,12/1/2020,1,67.9400024414062,68,67.8000030517578,47,
5/19/2015,6/1/2021,1,68.1500015258789,,,0,
5/19/2015,12/1/2021,1,68.3600006103516,,68.9100036621094,1,
5/19/2015,6/1/2022,1,68.4599990844727,,,0,
5/19/2015,12/1/2022,1,68.5599975585938,,,0,
5/19/2015,6/1/2023,1,68.5599975585938,,,0,
5/19/2015,12/1/2023,1,68.5599975585938,,,0,
5/19/2015,6/1/2015,3,1.92920005321503,1.9918999671936,1.92490005493164,41893,
5/19/2015,7/1/2015,3,1.9313999414444,1.99520003795624,1.9268000125885,48615,
5/19/2015,8/1/2015,3,1.9371999502182,1.9970999956131,1.93350005149841,15441,
5/19/2015,9/1/2015,3,1.94889998435974,2.01110005378723,1.94589996337891,10761,
5/19/2015,10/1/2015,3,1.96280002593994,2.02579998970032,1.96029996871948,3420,
5/19/2015,11/1/2015,3,1.9757000207901,2.03839993476868,1.97339999675751,4008,
5/19/2015,12/1/2015,3,1.98810005187988,2.05150008201599,1.98629999160767,9137,
5/19/2015,1/1/2016,3,2.00090003013611,2.06410002708435,1.99979996681213,2234,
5/19/2015,2/1/2016,3,2.0051999092102,2.06949996948242,2.00399994850159,2034,
5/19/2015,3/1/2016,3,1.99989998340607,2.0657000541687,1.99880003929138,466,
5/19/2015,4/1/2016,3,1.98810005187988,2.05509996414185,1.98769998550415,308,
5/19/2015,5/1/2016,3,1.98720002174377,2.0560998916626,1.98790001869202,262,
5/19/2015,6/1/2016,3,1.99339997768402,2.0543999671936,1.99370002746582,732,
5/19/2015,7/1/2016,3,2.00230002403259,2.01379990577698,2.00929999351501,117,
5/19/2015,8/1/2016,3,2.01160001754761,2.02999997138977,2.02010011672974,207,
5/19/2015,9/1/2016,3,2.02180004119873,2.03749990463257,2.02950000762939,201,
5/19/2015,10/1/2016,3,2.03439998626709,2.04900002479553,2.04329991340637,113,
5/19/2015,11/1/2016,3,2.04520010948181,2.07719993591309,2.04699993133545,75,
5/19/2015,12/1/2016,3,2.05649995803833,2.10809993743896,2.05730009078979,371,
5/19/2015,1/1/2017,3,2.06820011138916,2.08249998092651,2.07730007171631,84,
5/19/2015,2/1/2017,3,2.0731999874115,,2.09260010719299,80,
5/19/2015,3/1/2017,3,2.07069993019104,2.09500002861023,2.09260010719299,5,
5/19/2015,4/1/2017,3,2.06119990348816,2.08899998664856,2.08899998664856,4,
5/19/2015,5/1/2017,3,2.05920004844666,,2.0971999168396,3,
5/19/2015,6/1/2017,3,2.05819988250732,,2.09570002555847,1,
5/19/2015,7/1/2017,3,2.06369996070862,,,0,
5/19/2015,8/1/2017,3,2.07170009613037,,,0,
5/19/2015,9/1/2017,3,2.08119988441467,,,0,
5/19/2015,10/1/2017,3,2.08870005607605,,,0,
5/19/2015,11/1/2017,3,2.09369993209839,,,0,
5/19/2015,12/1/2017,3,2.09770011901855,,2.10980010032654,1,
5/19/2015,1/1/2018,3,2.10269999504089,,,0,
5/19/2015,2/1/2018,3,2.10520005226135,,,0,
5/19/2015,3/1/2018,3,2.10269999504089,,,0,
5/19/2015,4/1/2018,3,2.0971999168396,,,0,
5/19/2015,5/1/2018,3,2.09369993209839,,,0,
5/19/2015,6/1/2018,3,2.09120011329651,2.12750005722046,2.12750005722046,2,
5/19/2015,7/1/2018,3,2.09170007705688,,,0,
5/19/2015,8/1/2018,3,2.09669995307922,,,0,
5/19/2015,9/1/2018,3,2.10170006752014,,,0,
5/19/2015,10/1/2018,3,2.10669994354248,,,0,
5/19/2015,11/1/2018,3,2.1117000579834,,,0,
5/19/2015,12/1/2018,3,2.11570000648499,,,0,
5/19/2015,1/1/2019,3,2.11470007896423,,,0,
5/19/2015,6/1/2015,4,1.99500000476837,2.04780006408691,1.99339997768402,38048,
5/19/2015,7/1/2015,4,1.9831999540329,2.03730010986328,1.98140001296997,49178,
5/19/2015,8/1/2015,4,1.96070003509521,2.01040005683899,1.95910000801086,16986,
5/19/2015,9/1/2015,4,1.9316999912262,1.98109996318817,1.92750000953674,13796,
5/19/2015,10/1/2015,4,1.77740001678467,1.83140003681183,1.77540004253387,5807,
5/19/2015,11/1/2015,4,1.74170005321503,1.79009997844696,1.73950004577637,3246,
5/19/2015,12/1/2015,4,1.71899998188019,1.76800000667572,1.71659994125366,4780,
5/19/2015,1/1/2016,4,1.71749997138977,1.76709997653961,1.71589994430542,1193,
5/19/2015,2/1/2016,4,1.72479999065399,1.75619995594025,1.72420001029968,818,
5/19/2015,3/1/2016,4,1.73810005187988,1.76859998703003,1.7367000579834,619,
5/19/2015,4/1/2016,4,1.93190002441406,,1.93270003795624,341,
5/19/2015,5/1/2016,4,1.93770003318787,1.94210004806519,1.93809998035431,284,
5/19/2015,6/1/2016,4,1.93320000171661,1.95790004730225,1.93219995498657,326,
5/19/2015,7/1/2016,4,1.92219996452332,,1.93439996242523,15,
5/19/2015,8/1/2016,4,1.90639996528626,,1.91359996795654,12,
5/19/2015,9/1/2016,4,1.88549995422363,,1.89370000362396,12,
5/19/2015,10/1/2016,4,1.75769996643066,1.76499998569489,1.76499998569489,12,
5/19/2015,11/1/2016,4,1.73619997501373,1.74300003051758,1.74300003051758,10,
5/19/2015,12/1/2016,4,1.72520005702972,1.74919998645782,1.72469997406006,802,
5/19/2015,1/1/2017,4,1.73409998416901,,1.74800002574921,60,
5/19/2015,2/1/2017,4,1.75080001354218,,1.76600003242493,60,
5/19/2015,3/1/2017,4,1.77330005168915,,1.79050004482269,4,
5/19/2015,4/1/2017,4,1.96280002593994,,,0,
5/19/2015,5/1/2017,4,1.96459996700287,,,0,
5/19/2015,6/1/2017,4,1.95260000228882,,,0,
5/19/2015,7/1/2017,4,1.94159996509552,,,0,
5/19/2015,8/1/2017,4,1.92869997024536,,,0,
5/19/2015,9/1/2017,4,1.91770005226135,,,0,
5/19/2015,10/1/2017,4,1.81019997596741,,,0,
5/19/2015,11/1/2017,4,1.78869998455048,,,0,
5/19/2015,12/1/2017,4,1.77680003643036,,1.81029999256134,300,
5/19/2015,1/1/2018,4,1.78480005264282,,,0,
5/19/2015,2/1/2018,4,1.78779995441437,,,0,
5/19/2015,3/1/2018,4,1.80780005455017,,,0,
5/19/2015,4/1/2018,4,1.98280000686646,,,0,
5/19/2015,5/1/2018,4,1.98179996013641,,,0,
5/20/2015,7/1/2015,1,58.9799995422363,59.0400009155273,58.0999984741211,287124,
5/20/2015,8/1/2015,1,59.4700012207031,59.5200004577637,58.5699996948242,47962,
5/20/2015,9/1/2015,1,59.75,59.7999992370606,58.9000015258789,32164,
5/20/2015,10/1/2015,1,60.0299987792969,60.060001373291,59.3199996948242,22050,
5/20/2015,11/1/2015,1,60.4099998474121,60.439998626709,59.689998626709,17726,
5/20/2015,12/1/2015,1,60.7999992370606,60.810001373291,60,36814,
5/20/2015,1/1/2016,1,61.1500015258789,61.1300010681152,60.4700012207031,7437,
5/20/2015,2/1/2016,1,61.4199981689453,61.3899993896484,60.6699981689453,4328,
5/20/2015,3/1/2016,1,61.6399993896484,61.6199989318848,61.0999984741211,4508,
5/20/2015,4/1/2016,1,61.8499984741211,61.8199996948242,61.5299987792969,1226,
5/20/2015,5/1/2016,1,62.060001373291,62.0499992370606,61.4799995422363,1278,
5/20/2015,6/1/2016,1,62.2900009155273,62.3199996948242,61.6300010681152,7040,
5/20/2015,7/1/2016,1,62.439998626709,62.2799987792969,,995,
5/20/2015,8/1/2016,1,62.5999984741211,62.4900016784668,62.310001373291,470,
5/20/2015,9/1/2016,1,62.7900009155273,62.5800018310547,,974,
5/20/2015,10/1/2016,1,62.9900016784668,62.6399993896484,,752,
5/20/2015,11/1/2016,1,63.2200012207031,62.9599990844727,62.9099998474121,255,
5/20/2015,12/1/2016,1,63.439998626709,63.5,62.8600006103516,12242,
5/20/2015,1/1/2017,1,63.5299987792969,63.2700004577637,,81,
5/20/2015,2/1/2017,1,63.6300010681152,63.2700004577637,,578,
5/20/2015,3/1/2017,1,63.7799987792969,63.6199989318848,,53,
5/20/2015,4/1/2017,1,63.9500007629395,63.7400016784668,,7,
5/20/2015,5/1/2017,1,64.1399993896484,,,0,
5/20/2015,6/1/2017,1,64.3399963378906,64.1699981689453,64.1699981689453,469,
5/20/2015,7/1/2017,1,64.4400024414063,,,0,
5/20/2015,8/1/2017,1,64.5899963378906,,,0,
5/20/2015,9/1/2017,1,64.75,,,0,
5/20/2015,10/1/2017,1,64.9199981689453,,,0,
5/20/2015,11/1/2017,1,65.1100006103516,,,0,
5/20/2015,12/1/2017,1,65.3000030517578,65.4400024414062,64.9199981689453,3733,
5/20/2015,1/1/2018,1,65.3499984741211,,,0,
5/20/2015,2/1/2018,1,65.4199981689453,,,0,
5/20/2015,3/1/2018,1,65.5199966430664,,,0,
5/20/2015,4/1/2018,1,65.6600036621094,,,0,
5/20/2015,5/1/2018,1,65.8300018310547,,,0,
5/20/2015,6/1/2018,1,66.0100021362305,65.8899993896484,65.7799987792969,247,
5/20/2015,7/1/2018,1,66.0699996948242,,,0,
5/20/2015,8/1/2018,1,66.1800003051758,,,0,
5/20/2015,9/1/2018,1,66.3099975585938,,,0,
5/20/2015,10/1/2018,1,66.4599990844727,,,0,
5/20/2015,11/1/2018,1,66.629997253418,,,0,
5/20/2015,12/1/2018,1,66.8099975585938,67,66.5,804,
5/20/2015,1/1/2019,1,66.8499984741211,,,0,
5/20/2015,2/1/2019,1,66.9000015258789,,,0,
5/20/2015,3/1/2019,1,66.9499969482422,,,0,
5/20/2015,4/1/2019,1,67.0199966430664,,,0,
5/20/2015,5/1/2019,1,67.1100006103516,,,0,
5/20/2015,6/1/2019,1,67.2200012207031,,,0,
5/20/2015,7/1/2019,1,67.2099990844727,,,0,
5/20/2015,8/1/2019,1,67.2900009155273,,,0,
5/20/2015,9/1/2019,1,67.4000015258789,,,0,
5/20/2015,10/1/2019,1,67.5199966430664,,,0,
5/20/2015,11/1/2019,1,67.6699981689453,,,0,
5/20/2015,12/1/2019,1,67.8399963378906,67.75,67.75,202,
5/20/2015,1/1/2020,1,67.8399963378906,,,0,
5/20/2015,2/1/2020,1,67.8600006103516,,,0,
5/20/2015,3/1/2020,1,67.8899993896484,,,0,
5/20/2015,4/1/2020,1,67.9400024414062,,,0,
5/20/2015,5/1/2020,1,68,,,0,
5/20/2015,6/1/2020,1,68.0800018310547,,,0,
5/20/2015,7/1/2020,1,68.0599975585938,,,0,
5/20/2015,8/1/2020,1,68.0800018310547,,,0,
5/20/2015,9/1/2020,1,68.129997253418,,,0,
5/20/2015,10/1/2020,1,68.2099990844727,,,0,
5/20/2015,11/1/2020,1,68.3000030517578,,,0,
5/20/2015,12/1/2020,1,68.4100036621094,68.3099975585938,68.2399978637695,102,
5/20/2015,6/1/2021,1,68.620002746582,,,0,
5/20/2015,12/1/2021,1,68.8300018310547,,,0,
5/20/2015,6/1/2022,1,68.9300003051758,,,0,
5/20/2015,12/1/2022,1,69.0299987792969,,,0,
5/20/2015,6/1/2023,1,69.0299987792969,,,0,
5/20/2015,12/1/2023,1,69.0299987792969,,,0,
5/20/2015,6/1/2015,3,1.94599997997284,1.957200050354,1.932000041008,35116,
5/20/2015,7/1/2015,3,1.94990003108978,1.96000003814697,1.93239998817444,57612,
5/20/2015,8/1/2015,3,1.95759999752045,1.96430003643036,1.94169998168945,21248,
5/20/2015,9/1/2015,3,1.97029995918274,1.97200000286102,1.95589995384216,8606,
5/20/2015,10/1/2015,3,1.98489999771118,1.9867000579834,1.96679997444153,3809,
5/20/2015,11/1/2015,3,1.99820005893707,2.00209999084473,1.98310005664825,3263,
5/20/2015,12/1/2015,3,2.01079988479614,2.01340007781982,1.99460005760193,7643,
5/20/2015,1/1/2016,3,2.02360010147095,2.02410006523132,2.0074999332428,921,
5/20/2015,2/1/2016,3,2.02740001678467,2.02729988098145,2.01209998130798,659,
5/20/2015,3/1/2016,3,2.021399974823,2.02069997787476,2.00530004501343,458,
5/20/2015,4/1/2016,3,2.00929999351501,2.00850009918213,1.9941999912262,114,
5/20/2015,5/1/2016,3,2.00799989700317,2.00760006904602,1.99950003623962,94,
5/20/2015,6/1/2016,3,2.01410007476807,2.01320004463196,2.00650000572205,228,
5/20/2015,7/1/2016,3,2.02270007133484,2.02500009536743,2.02500009536743,18,
5/20/2015,8/1/2016,3,2.03189992904663,2.02410006523132,,12,
5/20/2015,9/1/2016,3,2.04200005531311,2.04480004310608,2.04480004310608,65,
5/20/2015,10/1/2016,3,2.05399990081787,2.05739998817444,2.05739998817444,81,
5/20/2015,11/1/2016,3,2.06450009346008,2.05970001220703,,26,
5/20/2015,12/1/2016,3,2.07540011405945,2.08100008964539,2.0618999004364,342,
5/20/2015,1/1/2017,3,2.08680009841919,2.07879996299744,,1,
5/20/2015,2/1/2017,3,2.09179997444153,2.08100008964539,,0,
5/20/2015,3/1/2017,3,2.08929991722107,2.07139992713928,,0,
5/20/2015,4/1/2017,3,2.07979989051819,,,0,
5/20/2015,5/1/2017,3,2.07780003547668,,,0,
5/20/2015,6/1/2017,3,2.07680010795593,,,0,
5/20/2015,7/1/2017,3,2.08229994773865,,,0,
5/20/2015,8/1/2017,3,2.0903000831604,,,0,
5/20/2015,9/1/2017,3,2.09929990768433,2.08400011062622,,0,
5/20/2015,10/1/2017,3,2.1068000793457,2.09150004386902,,0,
5/20/2015,11/1/2017,3,2.11179995536804,2.09599995613098,,0,
5/20/2015,12/1/2017,3,2.11579990386963,2.10829997062683,,0,
5/20/2015,1/1/2018,3,2.12080001831055,,,0,
5/20/2015,2/1/2018,3,2.12330007553101,,,0,
5/20/2015,3/1/2018,3,2.12080001831055,,,0,
5/20/2015,4/1/2018,3,2.11529994010925,,,0,
5/20/2015,5/1/2018,3,2.11179995536804,,,0,
5/20/2015,6/1/2018,3,2.10929989814758,,,0,
5/20/2015,7/1/2018,3,2.10980010032654,,,0,
5/20/2015,8/1/2018,3,2.11479997634888,,,0,
5/20/2015,9/1/2018,3,2.11980009078979,,,0,
5/20/2015,10/1/2018,3,2.12479996681213,,,0,
5/20/2015,11/1/2018,3,2.12980008125305,,,0,
5/20/2015,12/1/2018,3,2.13380002975464,,,0,
5/20/2015,1/1/2019,3,2.13280010223389,,,0,
5/20/2015,6/1/2015,4,2.041100025177,2.04220008850098,2.00379991531372,38618,
5/20/2015,7/1/2015,4,2.02699995040894,2.02800011634827,1.98959994316101,59775,
5/20/2015,8/1/2015,4,2.00110006332397,2.00169992446899,1.96819996833801,23930,
5/20/2015,9/1/2015,4,1.96920001506805,1.97000002861023,1.93789994716644,17374,
5/20/2015,10/1/2015,4,1.81340003013611,1.81369996070862,1.79009997844696,9720,
5/20/2015,11/1/2015,4,1.7742999792099,1.77489995956421,1.74670004844666,5522,
5/20/2015,12/1/2015,4,1.74839997291565,1.74919998645782,1.72090005874634,7434,
5/20/2015,1/1/2016,4,1.74469995498657,1.744500041008,1.72490000724792,1745,
5/20/2015,2/1/2016,4,1.75129997730255,1.75179994106293,1.73210000991821,711,
5/20/2015,3/1/2016,4,1.76429998874664,1.7632999420166,1.74479997158051,402,
5/20/2015,4/1/2016,4,1.95529997348785,1.95439994335175,1.94649994373322,288,
5/20/2015,5/1/2016,4,1.96029996871948,1.95940005779266,1.95210003852844,208,
5/20/2015,6/1/2016,4,1.95510005950928,1.95360004901886,1.94889998435974,395,
5/20/2015,7/1/2016,4,1.9436000585556,1.93410003185272,,189,
5/20/2015,8/1/2016,4,1.92659997940063,1.91999995708466,,67,
5/20/2015,9/1/2016,4,1.90460002422333,1.89690005779266,,38,
5/20/2015,10/1/2016,4,1.77540004253387,1.76689994335175,,76,
5/20/2015,11/1/2016,4,1.75240004062653,1.74100005626678,,63,
5/20/2015,12/1/2016,4,1.74090003967285,1.74360001087189,1.73800003528595,101,
5/20/2015,1/1/2017,4,1.74979996681213,1.74899995326996,,26,
5/20/2015,2/1/2017,4,1.7664999961853,1.75409996509552,,19,
5/20/2015,3/1/2017,4,1.78770005702972,1.77439999580383,,18,
5/20/2015,4/1/2017,4,1.97720003128052,,,1,
5/20/2015,5/1/2017,4,1.98210000991821,,,1,
5/20/2015,6/1/2017,4,1.97010004520416,1.96659994125366,,0,
5/20/2015,7/1/2017,4,1.95910000801086,,,0,
5/20/2015,8/1/2017,4,1.94620001316071,,,0,
5/20/2015,9/1/2017,4,1.93519997596741,,,0,
5/20/2015,10/1/2017,4,1.82770001888275,,,0,
5/20/2015,11/1/2017,4,1.80620002746582,,,0,
5/20/2015,12/1/2017,4,1.79429996013641,,,0,
5/20/2015,1/1/2018,4,1.80229997634888,,,0,
5/20/2015,2/1/2018,4,1.80529999732971,,,0,
5/20/2015,3/1/2018,4,1.82529997825623,,,0,
5/20/2015,4/1/2018,4,2.00029993057251,,,0,
5/20/2015,5/1/2018,4,1.99930000305176,,,0,
5/21/2015,7/1/2015,1,60.7200012207031,60.939998626709,58.689998626709,329762,
5/21/2015,8/1/2015,1,61.1500015258789,61.3199996948242,59.1699981689453,88406,
5/21/2015,9/1/2015,1,61.3899993896484,61.5400009155273,59.4599990844727,53983,
5/21/2015,10/1/2015,1,61.6199989318848,61.7700004577637,59.8699989318848,31338,
5/21/2015,11/1/2015,1,61.9199981689453,62.0200004577637,60.0999984741211,17735,
5/21/2015,12/1/2015,1,62.2099990844727,62.3899993896484,60.439998626709,57885,
5/21/2015,1/1/2016,1,62.4700012207031,62.6300010681152,60.7900009155273,13094,
5/21/2015,2/1/2016,1,62.6800003051758,62.8300018310547,61.060001373291,7146,
5/21/2015,3/1/2016,1,62.8199996948242,63.0099983215332,61.3499984741211,7233,
5/21/2015,4/1/2016,1,62.9500007629395,63.1199989318848,61.5,1668,
5/21/2015,5/1/2016,1,63.0699996948242,63.2799987792969,61.7200012207031,970,
5/21/2015,6/1/2016,1,63.2099990844727,63.4500007629395,61.9599990844727,11929,
5/21/2015,7/1/2016,1,63.2900009155273,63.4000015258789,63.0999984741211,779,
5/21/2015,8/1/2016,1,63.4000015258789,63.5699996948242,,674,
5/21/2015,9/1/2016,1,63.5299987792969,63.6399993896484,,1084,
5/21/2015,10/1/2016,1,63.6800003051758,63.6500015258789,,614,
5/21/2015,11/1/2016,1,63.8699989318848,63.9300003051758,,643,
5/21/2015,12/1/2016,1,64.0500030517578,64.3899993896484,63.1199989318848,19676,
5/21/2015,1/1/2017,1,64.1100006103516,64.1900024414062,,199,
5/21/2015,2/1/2017,1,64.1800003051758,64.1600036621094,,44,
5/21/2015,3/1/2017,1,64.2900009155273,64.5800018310547,64.5800018310547,126,
5/21/2015,4/1/2017,1,64.4199981689453,64.5299987792969,,13,
5/21/2015,5/1/2017,1,64.5699996948242,,,21,
5/21/2015,6/1/2017,1,64.7300033569336,65.0500030517578,64.2900009155273,500,
5/21/2015,7/1/2017,1,64.8000030517578,,,45,
5/21/2015,8/1/2017,1,64.9100036621094,,,12,
5/21/2015,9/1/2017,1,65.0400009155274,,,12,
5/21/2015,10/1/2017,1,65.1800003051758,,,6,
5/21/2015,11/1/2017,1,65.3499984741211,,,12,
5/21/2015,12/1/2017,1,65.5400009155273,65.9100036621094,65.120002746582,2372,
5/21/2015,1/1/2018,1,65.5699996948242,,,0,
5/21/2015,2/1/2018,1,65.629997253418,,,0,
5/21/2015,3/1/2018,1,65.7200012207031,,,350,
5/21/2015,4/1/2018,1,65.8399963378906,,,0,
5/21/2015,5/1/2018,1,65.9899978637695,,,0,
5/21/2015,6/1/2018,1,66.1500015258789,66.25,,739,
5/21/2015,7/1/2018,1,66.1900024414063,,,0,
5/21/2015,8/1/2018,1,66.2799987792969,,,0,
5/21/2015,9/1/2018,1,66.4000015258789,,,350,
5/21/2015,10/1/2018,1,66.5299987792969,,,0,
5/21/2015,11/1/2018,1,66.6900024414062,,,0,
5/21/2015,12/1/2018,1,66.8600006103516,67.0500030517578,66.5999984741211,736,
5/21/2015,1/1/2019,1,66.8899993896484,,,0,
5/21/2015,2/1/2019,1,66.9300003051758,,,0,
5/21/2015,3/1/2019,1,66.9800033569336,,,0,
5/21/2015,4/1/2019,1,67.0500030517578,,,0,
5/21/2015,5/1/2019,1,67.129997253418,,,0,
5/21/2015,6/1/2019,1,67.2399978637695,,,0,
5/21/2015,7/1/2019,1,67.2300033569336,,,0,
5/21/2015,8/1/2019,1,67.3099975585938,,,0,
5/21/2015,9/1/2019,1,67.4100036621094,,,0,
5/21/2015,10/1/2019,1,67.5299987792969,,,0,
5/21/2015,11/1/2019,1,67.6699981689453,,,0,
5/21/2015,12/1/2019,1,67.8300018310547,67.9800033569336,67.8000030517578,151,
5/21/2015,1/1/2020,1,67.8300018310547,,,0,
5/21/2015,2/1/2020,1,67.8499984741211,,,0,
5/21/2015,3/1/2020,1,67.879997253418,,,0,
5/21/2015,4/1/2020,1,67.9300003051758,,,0,
5/21/2015,5/1/2020,1,67.9899978637695,,,0,
5/21/2015,6/1/2020,1,68.0699996948242,,,0,
5/21/2015,7/1/2020,1,68.0500030517578,,,0,
5/21/2015,8/1/2020,1,68.0699996948242,,,0,
5/21/2015,9/1/2020,1,68.120002746582,,,0,
5/21/2015,10/1/2020,1,68.1999969482422,,,0,
5/21/2015,11/1/2020,1,68.2900009155273,,,0,
5/21/2015,12/1/2020,1,68.4000015258789,68.6800003051758,68.1500015258789,14,
5/21/2015,6/1/2021,1,68.6100006103516,,,0,
5/21/2015,12/1/2021,1,68.8199996948242,,,0,
5/21/2015,6/1/2022,1,68.9199981689453,,,0,
5/21/2015,12/1/2022,1,69.0199966430664,,,0,
5/21/2015,6/1/2023,1,69.0199966430664,,,0,
5/21/2015,12/1/2023,1,69.0199966430664,,,0,
5/21/2015,6/1/2015,3,1.98590004444122,1.99600005149841,1.93850004673004,27416,
5/21/2015,7/1/2015,3,1.98989999294281,1.99979996681213,1.94280004501343,49525,
5/21/2015,8/1/2015,3,1.99720001220703,2.0064001083374,1.95290005207062,12121,
5/21/2015,9/1/2015,3,2.01029992103577,2.01850008964539,1.97350001335144,7575,
5/21/2015,10/1/2015,3,2.02530002593994,2.03200006484985,1.98909997940063,4187,
5/21/2015,11/1/2015,3,2.03859996795654,2.04509997367859,2.01040005683899,2889,
5/21/2015,12/1/2015,3,2.05069994926453,2.05739998817444,2.00830006599426,6728,
5/21/2015,1/1/2016,3,2.06279993057251,2.06879997253418,2.02110004425049,1113,
5/21/2015,2/1/2016,3,2.06590008735657,2.07159996032715,2.02509999275208,346,
5/21/2015,3/1/2016,3,2.05890011787415,2.06469988822937,2.01950001716614,365,
5/21/2015,4/1/2016,3,2.04500007629395,2.0511999130249,2.00839996337891,435,
5/21/2015,5/1/2016,3,2.04209995269775,2.04789996147156,2.02620005607605,367,
5/21/2015,6/1/2016,3,2.04629993438721,2.05200004577637,2.02110004425049,603,
5/21/2015,7/1/2016,3,2.05360007286072,2.05279994010925,2.04909992218018,39,
5/21/2015,8/1/2016,3,2.06229996681213,2.05949997901916,,29,
5/21/2015,9/1/2016,3,2.07080006599426,2.06850004196167,2.06410002708435,100,
5/21/2015,10/1/2016,3,2.08170008659363,2.07800006866455,2.07360005378723,146,
5/21/2015,11/1/2016,3,2.09120011329651,2.0913999080658,,68,
5/21/2015,12/1/2016,3,2.10089993476868,2.1061999797821,2.08279991149902,543,
5/21/2015,1/1/2017,3,2.11080002784729,2.10710000991821,,2,
5/21/2015,2/1/2017,3,2.11479997634888,2.10730004310608,,0,
5/21/2015,3/1/2017,3,2.11080002784729,2.12400007247925,2.12400007247925,0,
5/21/2015,4/1/2017,3,2.10130000114441,2.1159999370575,2.1159999370575,0,
5/21/2015,5/1/2017,3,2.09929990768433,,,0,
5/21/2015,6/1/2017,3,2.09829998016357,,,0,
5/21/2015,7/1/2017,3,2.10380005836487,,,0,
5/21/2015,8/1/2017,3,2.11179995536804,,,0,
5/21/2015,9/1/2017,3,2.12080001831055,,,0,
5/21/2015,10/1/2017,3,2.12829995155334,,,0,
5/21/2015,11/1/2017,3,2.13330006599426,,,0,
5/21/2015,12/1/2017,3,2.13730001449585,2.11890006065369,,0,
5/21/2015,1/1/2018,3,2.14229989051819,,,0,
5/21/2015,2/1/2018,3,2.14479994773865,,,0,
5/21/2015,3/1/2018,3,2.14229989051819,,,0,
5/21/2015,4/1/2018,3,2.13680005073547,,,0,
5/21/2015,5/1/2018,3,2.13330006599426,,,0,
5/21/2015,6/1/2018,3,2.1308000087738,,,0,
5/21/2015,7/1/2018,3,2.13129997253418,,,0,
5/21/2015,8/1/2018,3,2.1363000869751,,,0,
5/21/2015,9/1/2018,3,2.14129996299744,,,0,
5/21/2015,10/1/2018,3,2.14630007743835,,,0,
5/21/2015,11/1/2018,3,2.15129995346069,,,0,
5/21/2015,12/1/2018,3,2.15529990196228,,,0,
5/21/2015,1/1/2019,3,2.15429997444153,,,0,
5/21/2015,6/1/2015,4,2.08240008354187,2.0871000289917,2.03250002861023,33844,
5/21/2015,7/1/2015,4,2.06789994239807,2.07369995117187,2.01169991493225,58172,
5/21/2015,8/1/2015,4,2.04060006141663,2.04520010948181,1.99409997463226,21510,
5/21/2015,9/1/2015,4,2.00789999961853,2.01160001754761,1.96389997005463,19016,
5/21/2015,10/1/2015,4,1.85130000114441,1.85389995574951,1.8125,9626,
5/21/2015,11/1/2015,4,1.81029999256134,1.81180000305176,1.76870000362396,6682,
5/21/2015,12/1/2015,4,1.78299999237061,1.78569996356964,1.74460005760193,7531,
5/21/2015,1/1/2016,4,1.77810001373291,1.78129994869232,1.74140000343323,1509,
5/21/2015,2/1/2016,4,1.78439998626709,1.78729999065399,1.75020003318787,680,
5/21/2015,3/1/2016,4,1.79799997806549,1.80130004882813,1.77890002727509,734,
5/21/2015,4/1/2016,4,1.98800003528595,1.99080002307892,,257,
5/21/2015,5/1/2016,4,1.99100005626678,1.9938999414444,1.96249997615814,311,
5/21/2015,6/1/2016,4,1.98450005054474,1.98860001564026,1.957200050354,410,
5/21/2015,7/1/2016,4,1.97200000286102,1.96389997005463,,5,
5/21/2015,8/1/2016,4,1.95449995994568,1.94879996776581,,0,
5/21/2015,9/1/2016,4,1.932000041008,1.92470002174377,,0,
5/21/2015,10/1/2016,4,1.80169999599457,1.79190003871918,,0,
5/21/2015,11/1/2016,4,1.77820003032684,1.7632999420166,,0,
5/21/2015,12/1/2016,4,1.76499998569489,1.7717000246048,1.75080001354218,933,
5/21/2015,1/1/2017,4,1.77390003204346,1.76579999923706,,0,
5/21/2015,2/1/2017,4,1.79059994220734,1.77989995479584,,0,
5/21/2015,3/1/2017,4,1.81180000305176,1.79719996452332,,0,
5/21/2015,4/1/2017,4,2.00130009651184,,,0,
5/21/2015,5/1/2017,4,2.00620007514954,,,0,
5/21/2015,6/1/2017,4,1.9941999912262,1.99230003356934,,0,
5/21/2015,7/1/2017,4,1.98169994354248,,,0,
5/21/2015,8/1/2017,4,1.96879994869232,,,0,
5/21/2015,9/1/2017,4,1.95780003070831,,,0,
5/21/2015,10/1/2017,4,1.85029995441437,,,0,
5/21/2015,11/1/2017,4,1.82879996299744,,,0,
5/21/2015,12/1/2017,4,1.81690001487732,,,0,
5/21/2015,1/1/2018,4,1.82490003108978,,,0,
5/21/2015,2/1/2018,4,1.82790005207062,,,0,
5/21/2015,3/1/2018,4,1.84790003299713,,,0,
5/21/2015,4/1/2018,4,2.0229001045227,,,0,
5/21/2015,5/1/2018,4,2.02189993858337,,,0,
5/22/2015,7/1/2015,1,59.7200012207031,60.7999992370606,59.3499984741211,248666,
5/22/2015,8/1/2015,1,60.1500015258789,61.2099990844727,59.7900009155273,47210,
5/22/2015,9/1/2015,1,60.4300003051758,61.4000015258789,60.0400009155274,33171,
5/22/2015,10/1/2015,1,60.6699981689453,61.5699996948242,60.2799987792969,18728,
5/22/2015,11/1/2015,1,60.9900016784668,61.8199996948242,60.5800018310547,11248,
5/22/2015,12/1/2015,1,61.2999992370605,62.1399993896484,60.8800010681152,37386,
5/22/2015,1/1/2016,1,61.5699996948242,62.4300003051758,61.2799987792969,7506,
5/22/2015,2/1/2016,1,61.7799987792969,62.5,61.439998626709,4019,
5/22/2015,3/1/2016,1,61.9300003051758,62.6599998474121,61.6300010681152,3501,
5/22/2015,4/1/2016,1,62.0699996948242,62.7900009155273,61.9599990844727,1531,
5/22/2015,5/1/2016,1,62.2099990844727,62.939998626709,62.0499992370606,752,
5/22/2015,6/1/2016,1,62.3699989318848,63.1199989318848,62.0800018310547,6117,
5/22/2015,7/1/2016,1,62.4700012207031,62.8499984741211,62.3499984741211,525,
5/22/2015,8/1/2016,1,62.5800018310547,,62.4300003051758,357,
5/22/2015,9/1/2016,1,62.7099990844727,,62.7000007629395,624,
5/22/2015,10/1/2016,1,62.8699989318848,,63.0800018310547,259,
5/22/2015,11/1/2016,1,63.060001373291,,63.2000007629395,298,
5/22/2015,12/1/2016,1,63.25,63.9599990844727,63.0499992370605,15533,
5/22/2015,1/1/2017,1,63.3199996948242,,63.5800018310547,203,
5/22/2015,2/1/2017,1,63.4099998474121,,63.7099990844727,121,
5/22/2015,3/1/2017,1,63.5400009155273,,63.560001373291,153,
5/22/2015,4/1/2017,1,63.689998626709,,63.7700004577637,18,
5/22/2015,5/1/2017,1,63.8600006103516,,,75,
5/22/2015,6/1/2017,1,64.0299987792969,64.4000015258789,63.9300003051758,359,
5/22/2015,7/1/2017,1,64.1100006103516,,,3,
5/22/2015,8/1/2017,1,64.2399978637695,,,18,
5/22/2015,9/1/2017,1,64.379997253418,,,18,
5/22/2015,10/1/2017,1,64.5400009155273,,,0,
5/22/2015,11/1/2017,1,64.7200012207031,,,0,
5/22/2015,12/1/2017,1,64.9199981689453,65.3499984741211,64.7300033569336,1864,
5/22/2015,1/1/2018,1,64.9599990844727,,,0,
5/22/2015,2/1/2018,1,65.0299987792969,,,0,
5/22/2015,3/1/2018,1,65.120002746582,,,0,
5/22/2015,4/1/2018,1,65.2399978637695,,,0,
5/22/2015,5/1/2018,1,65.3899993896484,,,0,
5/22/2015,6/1/2018,1,65.5599975585938,,65.620002746582,3,
5/22/2015,7/1/2018,1,65.5999984741211,,,0,
5/22/2015,8/1/2018,1,65.6999969482422,,,0,
5/22/2015,9/1/2018,1,65.8199996948242,,,0,
5/22/2015,10/1/2018,1,65.9599990844727,,,0,
5/22/2015,11/1/2018,1,66.120002746582,,,0,
5/22/2015,12/1/2018,1,66.3000030517578,66.3499984741211,66.0500030517578,361,
5/22/2015,1/1/2019,1,66.3300018310547,,,0,
5/22/2015,2/1/2019,1,66.370002746582,,,0,
5/22/2015,3/1/2019,1,66.4300003051758,,,0,
5/22/2015,4/1/2019,1,66.5,,,0,
5/22/2015,5/1/2019,1,66.5800018310547,,,0,
5/22/2015,6/1/2019,1,66.6900024414062,,,0,
5/22/2015,7/1/2019,1,66.6900024414062,,,0,
5/22/2015,8/1/2019,1,66.7699966430664,,,0,
5/22/2015,9/1/2019,1,66.870002746582,,,0,
5/22/2015,10/1/2019,1,67,,,0,
5/22/2015,11/1/2019,1,67.1399993896484,,,0,
5/22/2015,12/1/2019,1,67.3000030517578,,67.4199981689453,29,
5/22/2015,1/1/2020,1,67.3000030517578,,,0,
5/22/2015,2/1/2020,1,67.3199996948242,,,0,
5/22/2015,3/1/2020,1,67.3600006103516,,,0,
5/22/2015,4/1/2020,1,67.4100036621094,,,0,
5/22/2015,5/1/2020,1,67.4700012207031,,,0,
5/22/2015,6/1/2020,1,67.5500030517578,,,0,
5/22/2015,7/1/2020,1,67.5299987792969,,,0,
5/22/2015,8/1/2020,1,67.5500030517578,,,0,
5/22/2015,9/1/2020,1,67.5999984741211,,,0,
5/22/2015,10/1/2020,1,67.6800003051758,,,0,
5/22/2015,11/1/2020,1,67.7799987792969,,,0,
5/22/2015,12/1/2020,1,67.8899993896484,67.9000015258789,67.8000030517578,3,
5/22/2015,6/1/2021,1,68.0999984741211,,,0,
5/22/2015,12/1/2021,1,68.3099975585938,,,0,
5/22/2015,6/1/2022,1,68.4100036621094,,,0,
5/22/2015,12/1/2022,1,68.5100021362305,,,0,
5/22/2015,6/1/2023,1,68.5100021362305,,,0,
5/22/2015,12/1/2023,1,68.5100021362305,,,0,
5/22/2015,6/1/2015,3,1.95249998569489,1.98430001735687,1.94770002365112,35500,
5/22/2015,7/1/2015,3,1.95729994773865,1.98940002918243,1.95190000534058,49313,
5/22/2015,8/1/2015,3,1.96570003032684,1.99440002441406,1.95980000495911,13194,
5/22/2015,9/1/2015,3,1.98000001907349,2.00830006599426,1.97339999675751,7300,
5/22/2015,10/1/2015,3,1.99629998207092,2.02270007133484,1.98880004882813,4515,
5/22/2015,11/1/2015,3,2.01040005683899,2.03660011291504,2.00570011138916,2785,
5/22/2015,12/1/2015,3,2.0229001045227,2.04879999160767,2.01480007171631,4823,
5/22/2015,1/1/2016,3,2.03550004959106,2.04959988594055,2.02789998054504,418,
5/22/2015,2/1/2016,3,2.03929996490479,2.04500007629395,2.03239989280701,285,
5/22/2015,3/1/2016,3,2.03320002555847,2.0385000705719,2.02559995651245,201,
5/22/2015,4/1/2016,3,2.02010011672974,2.02800011634827,2.01259994506836,184,
5/22/2015,5/1/2016,3,2.01799988746643,2.01659989356995,2.0113000869751,87,
5/22/2015,6/1/2016,3,2.02309989929199,2.03180003166199,2.01559996604919,382,
5/22/2015,7/1/2016,3,2.03090000152588,2.03900003433228,2.03069996833801,40,
5/22/2015,8/1/2016,3,2.03990006446838,2.04749989509583,2.04229998588562,42,
5/22/2015,9/1/2016,3,2.0485999584198,2.04999995231628,2.04959988594055,198,
5/22/2015,10/1/2016,3,2.05999994277954,2.05999994277954,2.05999994277954,147,
5/22/2015,11/1/2016,3,2.07019996643066,2.0699999332428,2.06760001182556,93,
5/22/2015,12/1/2016,3,2.08030009269714,2.08699989318848,2.0725998878479,423,
5/22/2015,1/1/2017,3,2.09039998054504,,2.0913999080658,6,
5/22/2015,2/1/2017,3,2.09439992904663,,2.10660004615784,0,
5/22/2015,3/1/2017,3,2.09039998054504,,2.10929989814758,0,
5/22/2015,4/1/2017,3,2.08089995384216,,,0,
5/22/2015,5/1/2017,3,2.07890009880066,,,0,
5/22/2015,6/1/2017,3,2.07789993286133,,,0,
5/22/2015,7/1/2017,3,2.08340001106262,,,0,
5/22/2015,8/1/2017,3,2.0913999080658,,,0,
5/22/2015,9/1/2017,3,2.1003999710083,,,0,
5/22/2015,10/1/2017,3,2.1078999042511,,,0,
5/22/2015,11/1/2017,3,2.11290001869202,,,0,
5/22/2015,12/1/2017,3,2.1168999671936,,,0,
5/22/2015,1/1/2018,3,2.12190008163452,,,0,
5/22/2015,2/1/2018,3,2.1243999004364,,,0,
5/22/2015,3/1/2018,3,2.12190008163452,,,0,
5/22/2015,4/1/2018,3,2.11640000343323,,,0,
5/22/2015,5/1/2018,3,2.11290001869202,,,0,
5/22/2015,6/1/2018,3,2.11039996147156,,,0,
5/22/2015,7/1/2018,3,2.11089992523193,,,0,
5/22/2015,8/1/2018,3,2.11590003967285,,,0,
5/22/2015,9/1/2018,3,2.12089991569519,,,0,
5/22/2015,10/1/2018,3,2.12590003013611,,,0,
5/22/2015,11/1/2018,3,2.13089990615845,,,0,
5/22/2015,12/1/2018,3,2.13490009307861,,,0,
5/22/2015,1/1/2019,3,2.13389992713928,,,0,
5/22/2015,6/1/2015,4,2.05390000343323,2.08500003814697,2.03439998626709,48112,
5/22/2015,7/1/2015,4,2.03900003433228,2.07100009918213,2.02020001411438,63040,
5/22/2015,8/1/2015,4,2.01320004463196,2.04159998893738,1.99520003795624,20398,
5/22/2015,9/1/2015,4,1.98239994049072,2.0058000087738,1.9650000333786,21068,
5/22/2015,10/1/2015,4,1.82780003547668,1.84990000724792,1.81089997291565,12873,
5/22/2015,11/1/2015,4,1.78890001773834,1.80859994888306,1.77230000495911,9884,
5/22/2015,12/1/2015,4,1.76110005378723,1.78139996528626,1.7467999458313,7508,
5/22/2015,1/1/2016,4,1.75479996204376,1.7639000415802,1.74300003051758,1567,
5/22/2015,2/1/2016,4,1.76180005073547,1.76579999923706,1.75209999084473,625,
5/22/2015,3/1/2016,4,1.77709996700287,1.77709996700287,1.76709997653961,312,
5/22/2015,4/1/2016,4,1.96879994869232,1.97529995441437,1.96089994907379,360,
5/22/2015,5/1/2016,4,1.97130000591278,1.97630000114441,1.96379995346069,217,
5/22/2015,6/1/2016,4,1.96490001678467,1.96809995174408,1.958899974823,153,
5/22/2015,7/1/2016,4,1.95270001888275,,1.95969998836517,0,
5/22/2015,8/1/2016,4,1.93480002880096,,1.93690001964569,0,
5/22/2015,9/1/2016,4,1.91199994087219,,1.91509997844696,200,
5/22/2015,10/1/2016,4,1.78100001811981,,1.78690004348755,0,
5/22/2015,11/1/2016,4,1.75769996643066,,1.76769995689392,0,
5/22/2015,12/1/2016,4,1.74479997158051,1.74650001525879,1.74210000038147,71,
5/22/2015,1/1/2017,4,1.75329995155334,,1.76530003547668,0,
5/22/2015,2/1/2017,4,1.76929998397827,,1.78559994697571,0,
5/22/2015,3/1/2017,4,1.78929996490479,,1.80939996242523,0,
5/22/2015,4/1/2017,4,1.9782999753952,,,0,
5/22/2015,5/1/2017,4,1.9831999540329,,,0,
5/22/2015,6/1/2017,4,1.97119998931885,,,0,
5/22/2015,7/1/2017,4,1.95819997787476,,,0,
5/22/2015,8/1/2017,4,1.94470000267029,,,0,
5/22/2015,9/1/2017,4,1.93320000171661,,,0,
5/22/2015,10/1/2017,4,1.82519996166229,,,0,
5/22/2015,11/1/2017,4,1.80369997024536,,,0,
5/22/2015,12/1/2017,4,1.79170000553131,,1.79359996318817,0,
5/22/2015,1/1/2018,4,1.79970002174377,,,0,
5/22/2015,2/1/2018,4,1.80270004272461,,,0,
5/22/2015,3/1/2018,4,1.82270002365112,,,0,
5/22/2015,4/1/2018,4,1.99769997596741,,,0,
5/22/2015,5/1/2018,4,1.99670004844666,,,0,
5/26/2015,7/1/2015,1,58.0299987792969,60.25,57.7099990844727,330110,
5/26/2015,8/1/2015,1,58.4799995422363,60.6599998474121,58.1699981689453,61554,
5/26/2015,9/1/2015,1,58.75,60.9099998474121,58.439998626709,33708,
5/26/2015,10/1/2015,1,59.0099983215332,61.1800003051758,58.7000007629395,19501,
5/26/2015,11/1/2015,1,59.3699989318848,61.439998626709,59.0900001525879,11484,
5/26/2015,12/1/2015,1,59.7299995422363,61.8499984741211,59.4099998474121,43531,
5/26/2015,1/1/2016,1,60.0499992370605,62.060001373291,59.7700004577637,6641,
5/26/2015,2/1/2016,1,60.2900009155273,62.2900009155273,60.0999984741211,2902,
5/26/2015,3/1/2016,1,60.4799995422363,62.439998626709,60.2299995422363,4535,
5/26/2015,4/1/2016,1,60.6699981689453,62.4599990844727,60.4599990844727,1221,
5/26/2015,5/1/2016,1,60.8499984741211,62.7000007629395,60.6399993896484,1093,
5/26/2015,6/1/2016,1,61.0499992370606,62.8600006103516,60.7599983215332,11723,
5/26/2015,7/1/2016,1,61.189998626709,,61.0299987792969,864,
5/26/2015,8/1/2016,1,61.3400001525879,62.6100006103516,61.1199989318848,814,
5/26/2015,9/1/2016,1,61.5,,61.439998626709,1407,
5/26/2015,10/1/2016,1,61.6800003051758,,61.810001373291,992,
5/26/2015,11/1/2016,1,61.8899993896484,,61.939998626709,1390,
5/26/2015,12/1/2016,1,62.0999984741211,63.7099990844727,61.8400001525879,20036,
5/26/2015,1/1/2017,1,62.2000007629395,,62.189998626709,658,
5/26/2015,2/1/2017,1,62.3300018310547,,62.5699996948242,643,
5/26/2015,3/1/2017,1,62.5,,62.4700012207031,232,
5/26/2015,4/1/2017,1,62.689998626709,,62.7200012207031,18,
5/26/2015,5/1/2017,1,62.9099998474121,,,6,
5/26/2015,6/1/2017,1,63.1300010681152,64.0699996948242,62.9300003051758,1457,
5/26/2015,7/1/2017,1,63.25,,,0,
5/26/2015,8/1/2017,1,63.4199981689453,,,1,
5/26/2015,9/1/2017,1,63.5999984741211,,,15,
5/26/2015,10/1/2017,1,63.7999992370605,,,0,
5/26/2015,11/1/2017,1,64.0100021362305,,,0,
5/26/2015,12/1/2017,1,64.2399978637695,65.3300018310547,64.0400009155273,4826,
5/26/2015,1/1/2018,1,64.3099975585938,,,200,
5/26/2015,2/1/2018,1,64.4199981689453,,,0,
5/26/2015,3/1/2018,1,64.5500030517578,,,0,
5/26/2015,4/1/2018,1,64.7099990844727,,,200,
5/26/2015,5/1/2018,1,64.9000015258789,,,0,
5/26/2015,6/1/2018,1,65.0999984741211,65.129997253418,64.9499969482422,432,
5/26/2015,7/1/2018,1,65.1699981689453,,,100,
5/26/2015,8/1/2018,1,65.3000030517578,,,0,
5/26/2015,9/1/2018,1,65.4599990844727,,,0,
5/26/2015,10/1/2018,1,65.629997253418,,,0,
5/26/2015,11/1/2018,1,65.8199996948242,,,0,
5/26/2015,12/1/2018,1,66.0299987792969,66.4300003051758,65.8499984741211,1523,
5/26/2015,1/1/2019,1,66.0899963378906,,,0,
5/26/2015,2/1/2019,1,66.1600036621094,,,0,
5/26/2015,3/1/2019,1,66.25,,,0,
5/26/2015,4/1/2019,1,66.3499984741211,,,0,
5/26/2015,5/1/2019,1,66.4599990844727,,,0,
5/26/2015,6/1/2019,1,66.5999984741211,,,0,
5/26/2015,7/1/2019,1,66.629997253418,,,0,
5/26/2015,8/1/2019,1,66.7399978637695,,,0,
5/26/2015,9/1/2019,1,66.870002746582,,,0,
5/26/2015,10/1/2019,1,67.0299987792969,,,0,
5/26/2015,11/1/2019,1,67.1999969482422,,,0,
5/26/2015,12/1/2019,1,67.3899993896484,67.3099975585938,67.1500015258789,386,
5/26/2015,1/1/2020,1,67.4100036621094,,,0,
5/26/2015,2/1/2020,1,67.4499969482422,,,0,
5/26/2015,3/1/2020,1,67.5100021362305,,,0,
5/26/2015,4/1/2020,1,67.5800018310547,,,0,
5/26/2015,5/1/2020,1,67.6699981689453,,,0,
5/26/2015,6/1/2020,1,67.7699966430664,,,0,
5/26/2015,7/1/2020,1,67.7699966430664,,,0,
5/26/2015,8/1/2020,1,67.8099975585937,,,0,
5/26/2015,9/1/2020,1,67.879997253418,,,0,
5/26/2015,10/1/2020,1,67.9800033569336,,,0,
5/26/2015,11/1/2020,1,68.0999984741211,,,0,
5/26/2015,12/1/2020,1,68.2399978637695,68.25,67.8199996948242,49,
5/26/2015,6/1/2021,1,68.4899978637695,,,0,
5/26/2015,12/1/2021,1,68.7399978637695,68.3899993896484,,1,
5/26/2015,6/1/2022,1,68.8399963378906,,,0,
5/26/2015,12/1/2022,1,68.9400024414063,,,0,
5/26/2015,6/1/2023,1,68.9400024414063,,,0,
5/26/2015,12/1/2023,1,68.9400024414063,,,0,
5/26/2015,6/1/2015,3,1.90020000934601,1.97809994220734,1.89699995517731,32424,
5/26/2015,7/1/2015,3,1.9041999578476,1.98370003700256,1.90020000934601,55192,
5/26/2015,8/1/2015,3,1.9132000207901,1.99170005321503,1.90929996967316,16314,
5/26/2015,9/1/2015,3,1.92859995365143,2.00620007514954,1.92499995231628,10390,
5/26/2015,10/1/2015,3,1.94609999656677,2.02230000495911,1.94219994544983,6232,
5/26/2015,11/1/2015,3,1.96169996261597,2.03220009803772,1.95780003070831,4444,
5/26/2015,12/1/2015,3,1.97549998760223,2.04929995536804,1.97140002250671,7210,
5/26/2015,1/1/2016,3,1.98870003223419,2.05940008163452,1.98520004749298,917,
5/26/2015,2/1/2016,3,1.99300003051758,2.06259989738464,1.98989999294281,262,
5/26/2015,3/1/2016,3,1.98730003833771,2.05529999732971,1.98450005054474,365,
5/26/2015,4/1/2016,3,1.97479999065399,2.04150009155273,1.97200000286102,293,
5/26/2015,5/1/2016,3,1.97360002994537,2.03880000114441,1.97140002250671,197,
5/26/2015,6/1/2016,3,1.98010003566742,2.04119992256165,1.97769999504089,367,
5/26/2015,7/1/2016,3,1.98860001564026,2.0025999546051,1.99000000953674,27,
5/26/2015,8/1/2016,3,1.99839997291565,2.01180005073547,2.00099992752075,15,
5/26/2015,9/1/2016,3,2.00789999961853,2.01049995422363,2.0090000629425,4,
5/26/2015,10/1/2016,3,2.01959991455078,2.02500009536743,2.01999998092651,9,
5/26/2015,11/1/2016,3,2.02990007400513,2.03500008583069,2.03180003166199,9,
5/26/2015,12/1/2016,3,2.04019999504089,2.09389996528625,2.03690004348755,88,
5/26/2015,1/1/2017,3,2.05049991607666,,2.05699992179871,0,
5/26/2015,2/1/2017,3,2.05450010299683,,2.06809997558594,0,
5/26/2015,3/1/2017,3,2.05049991607666,,2.06710004806519,0,
5/26/2015,4/1/2017,3,2.04099988937378,,2.06990003585815,0,
5/26/2015,5/1/2017,3,2.03900003433228,,,0,
5/26/2015,6/1/2017,3,2.03800010681152,,,0,
5/26/2015,7/1/2017,3,2.04349994659424,,,0,
5/26/2015,8/1/2017,3,2.05150008201599,,,0,
5/26/2015,9/1/2017,3,2.06049990653992,2.08400011062622,2.08400011062622,1,
5/26/2015,10/1/2017,3,2.06800007820129,2.09150004386902,2.09150004386902,2,
5/26/2015,11/1/2017,3,2.07299995422363,2.09599995613098,2.09599995613098,2,
5/26/2015,12/1/2017,3,2.07699990272522,,2.10150003433228,0,
5/26/2015,1/1/2018,3,2.08200001716614,,,0,
5/26/2015,2/1/2018,3,2.0845000743866,,,0,
5/26/2015,3/1/2018,3,2.08200001716614,,,0,
5/26/2015,4/1/2018,3,2.07649993896484,,,0,
5/26/2015,5/1/2018,3,2.07299995422363,,,0,
5/26/2015,6/1/2018,3,2.07049989700317,,,0,
5/26/2015,7/1/2018,3,2.07100009918213,,,0,
5/26/2015,8/1/2018,3,2.07599997520447,,,0,
5/26/2015,9/1/2018,3,2.08100008964539,,,0,
5/26/2015,10/1/2018,3,2.08599996566772,,,0,
5/26/2015,11/1/2018,3,2.09100008010864,,,0,
5/26/2015,12/1/2018,3,2.09500002861023,,,0,
5/26/2015,1/1/2019,3,2.09400010108948,,,0,
5/26/2015,6/1/2015,4,1.99829995632172,2.09689998626709,1.98699998855591,37734,
5/26/2015,7/1/2015,4,1.98389995098114,2.08030009269714,1.9724999666214,64281,
5/26/2015,8/1/2015,4,1.96000003814697,2.05130004882812,1.9485000371933,25416,
5/26/2015,9/1/2015,4,1.93009996414185,2.01699995994568,1.91929996013641,18754,
5/26/2015,10/1/2015,4,1.77509999275208,1.85380005836487,1.76479995250702,9155,
5/26/2015,11/1/2015,4,1.73710000514984,1.81270003318787,1.72720003128052,6016,
5/26/2015,12/1/2015,4,1.71109998226166,1.78799998760223,1.69980001449585,7206,
5/26/2015,1/1/2016,4,1.707200050354,1.7804000377655,1.69649994373322,615,
5/26/2015,2/1/2016,4,1.71599996089935,1.78569996356964,1.7059999704361,253,
5/26/2015,3/1/2016,4,1.73300004005432,1.79999995231628,1.72350001335144,126,
5/26/2015,4/1/2016,4,1.92760002613068,1.98520004749298,1.91960000991821,166,
5/26/2015,5/1/2016,4,1.93149995803833,1.98570001125336,1.92460000514984,92,
5/26/2015,6/1/2016,4,1.92630004882813,1.97720003128052,1.9186999797821,243,
5/26/2015,7/1/2016,4,1.91480004787445,,1.92079997062683,8,
5/26/2015,8/1/2016,4,1.89779996871948,,1.89800000190735,0,
5/26/2015,9/1/2016,4,1.87580001354218,,1.87679994106293,75,
5/26/2015,10/1/2016,4,1.74430000782013,,1.74950003623962,0,
5/26/2015,11/1/2016,4,1.72179996967316,,1.73090004920959,0,
5/26/2015,12/1/2016,4,1.70980000495911,1.75989997386932,1.70570003986359,56,
5/26/2015,1/1/2017,4,1.71829998493195,,1.72850000858307,0,
5/26/2015,2/1/2017,4,1.73430001735687,,1.74950003623962,0,
5/26/2015,3/1/2017,4,1.75429999828339,,1.77330005168915,0,
5/26/2015,4/1/2017,4,1.9433000087738,,,0,
5/26/2015,5/1/2017,4,1.9481999874115,,,0,
5/26/2015,6/1/2017,4,1.93620002269745,,,0,
5/26/2015,7/1/2017,4,1.92320001125336,,,0,
5/26/2015,8/1/2017,4,1.90970003604889,,,0,
5/26/2015,9/1/2017,4,1.89820003509521,,,0,
5/26/2015,10/1/2017,4,1.79019999504089,,,0,
5/26/2015,11/1/2017,4,1.76870000362396,,,0,
5/26/2015,12/1/2017,4,1.75670003890991,,,0,
5/26/2015,1/1/2018,4,1.76470005512238,,,0,
5/26/2015,2/1/2018,4,1.76769995689392,,,0,
5/26/2015,3/1/2018,4,1.78770005702972,,,0,
5/26/2015,4/1/2018,4,1.96270000934601,,,0,
5/26/2015,5/1/2018,4,1.96169996261597,,,0,
5/27/2015,7/1/2015,1,57.5099983215332,58.9500007629395,57.3600006103516,314917,
5/27/2015,8/1/2015,1,57.8600006103516,59.3699989318848,57.7400016784668,89209,
5/27/2015,9/1/2015,1,58.0400009155273,59.6300010681152,57.9500007629395,62042,
5/27/2015,10/1/2015,1,58.2299995422363,59.8199996948242,58.1500015258789,32768,
5/27/2015,11/1/2015,1,58.5400009155273,60.1599998474121,58.4599990844727,21434,
5/27/2015,12/1/2015,1,58.8699989318848,60.5499992370605,58.7999992370605,63821,
5/27/2015,1/1/2016,1,59.189998626709,60.7900009155273,59.1599998474121,11769,
5/27/2015,2/1/2016,1,59.4300003051758,60.9599990844727,59.3899993896484,6933,
5/27/2015,3/1/2016,1,59.6199989318848,61.1300010681152,59.5499992370606,10783,
5/27/2015,4/1/2016,1,59.7999992370606,61.3400001525879,59.7400016784668,5861,
5/27/2015,5/1/2016,1,59.9799995422363,61.5099983215332,60.0299987792969,5140,
5/27/2015,6/1/2016,1,60.1800003051758,61.7000007629395,60.1100006103516,17180,
5/27/2015,7/1/2016,1,60.3300018310547,61.7000007629395,60.439998626709,2824,
5/27/2015,8/1/2016,1,60.5,61.8699989318848,60.560001373291,1819,
5/27/2015,9/1/2016,1,60.6800003051758,61.9000015258789,60.6699981689453,2786,
5/27/2015,10/1/2016,1,60.8800010681152,61.8800010681152,61.25,495,
5/27/2015,11/1/2016,1,61.0999984741211,62.1599998474121,61.3800010681152,698,
5/27/2015,12/1/2016,1,61.3199996948242,62.7099990844727,61.1800003051758,22434,
5/27/2015,1/1/2017,1,61.4300003051758,62.4199981689453,61.8199996948242,1143,
5/27/2015,2/1/2017,1,61.5699996948242,62.4099998474121,62,76,
5/27/2015,3/1/2017,1,61.75,62.8300018310547,61.9000015258789,119,
5/27/2015,4/1/2017,1,61.9500007629395,62.9500007629395,62.1599998474121,27,
5/27/2015,5/1/2017,1,62.1800003051758,,,2,
5/27/2015,6/1/2017,1,62.4099998474121,63.5900001525879,62.4000015258789,1328,
5/27/2015,7/1/2017,1,62.5400009155274,,,28,
5/27/2015,8/1/2017,1,62.7299995422363,,,25,
5/27/2015,9/1/2017,1,62.9300003051758,,,25,
5/27/2015,10/1/2017,1,63.1399993896484,,,0,
5/27/2015,11/1/2017,1,63.3699989318848,,,0,
5/27/2015,12/1/2017,1,63.6199989318848,64.6699981689453,63.5200004577637,3197,
5/27/2015,1/1/2018,1,63.7099990844727,,,0,
5/27/2015,2/1/2018,1,63.8400001525879,,,0,
5/27/2015,3/1/2018,1,63.9900016784668,,,0,
5/27/2015,4/1/2018,1,64.1699981689453,,,0,
5/27/2015,5/1/2018,1,64.379997253418,,,0,
5/27/2015,6/1/2018,1,64.5999984741211,65.2699966430664,64.629997253418,105,
5/27/2015,7/1/2018,1,64.6800003051758,,,0,
5/27/2015,8/1/2018,1,64.8199996948242,,,0,
5/27/2015,9/1/2018,1,64.9899978637695,,,0,
5/27/2015,10/1/2018,1,65.1699981689453,,,0,
5/27/2015,11/1/2018,1,65.370002746582,,,0,
5/27/2015,12/1/2018,1,65.5899963378906,66.3199996948242,65.5599975585938,1416,
5/27/2015,1/1/2019,1,65.6500015258789,,,0,
5/27/2015,2/1/2019,1,65.7300033569336,,,0,
5/27/2015,3/1/2019,1,65.8199996948242,,,0,
5/27/2015,4/1/2019,1,65.9300003051758,,,0,
5/27/2015,5/1/2019,1,66.0500030517578,,,0,
5/27/2015,6/1/2019,1,66.1900024414063,,,0,
5/27/2015,7/1/2019,1,66.2200012207031,,,0,
5/27/2015,8/1/2019,1,66.3300018310547,,,0,
5/27/2015,9/1/2019,1,66.4599990844727,,,0,
5/27/2015,10/1/2019,1,66.620002746582,,,0,
5/27/2015,11/1/2019,1,66.8000030517578,,,0,
5/27/2015,12/1/2019,1,66.9899978637695,67.5299987792969,67.0500030517578,198,
5/27/2015,1/1/2020,1,67.0199966430664,,,0,
5/27/2015,2/1/2020,1,67.0699996948242,,,0,
5/27/2015,3/1/2020,1,67.129997253418,,,0,
5/27/2015,4/1/2020,1,67.2099990844727,,,0,
5/27/2015,5/1/2020,1,67.3000030517578,,,0,
5/27/2015,6/1/2020,1,67.4100036621094,,,0,
5/27/2015,7/1/2020,1,67.4199981689453,,,0,
5/27/2015,8/1/2020,1,67.4599990844727,,,0,
5/27/2015,9/1/2020,1,67.5400009155274,,,0,
5/27/2015,10/1/2020,1,67.6399993896484,,,0,
5/27/2015,11/1/2020,1,67.7699966430664,,,0,
5/27/2015,12/1/2020,1,67.9199981689453,68.5400009155273,67.7099990844727,72,
5/27/2015,6/1/2021,1,68.1699981689453,,,0,
5/27/2015,12/1/2021,1,68.4199981689453,,,45,
5/27/2015,6/1/2022,1,68.5199966430664,,,0,
5/27/2015,12/1/2022,1,68.620002746582,,,0,
5/27/2015,6/1/2023,1,68.620002746582,,,0,
5/27/2015,12/1/2023,1,68.620002746582,,,0,
5/27/2015,6/1/2015,3,1.85660004615784,1.91480004787445,1.85430002212524,21186,
5/27/2015,7/1/2015,3,1.86029994487762,1.92079997062683,1.85780000686646,59327,
5/27/2015,8/1/2015,3,1.86730003356934,1.92949998378754,1.86559998989105,18374,
5/27/2015,9/1/2015,3,1.88139998912811,1.94490003585815,1.87940001487732,11639,
5/27/2015,10/1/2015,3,1.89800000190735,1.95780003070831,1.89619994163513,7617,
5/27/2015,11/1/2015,3,1.91380000114441,1.97580003738403,1.91270005702972,6197,
5/27/2015,12/1/2015,3,1.92859995365143,1.99290001392365,1.92700004577637,10289,
5/27/2015,1/1/2016,3,1.94249999523163,2.00559997558594,1.94179999828339,2877,
5/27/2015,2/1/2016,3,1.94729995727539,2.00939989089966,1.94679999351501,1079,
5/27/2015,3/1/2016,3,1.94210004806519,2.00300002098083,1.94159996509552,618,
5/27/2015,4/1/2016,3,1.93040001392365,1.99000000953674,1.93019998073578,306,
5/27/2015,5/1/2016,3,1.93050003051758,1.98839998245239,1.93050003051758,163,
5/27/2015,6/1/2016,3,1.93850004673004,1.99409997463226,1.93739998340607,1609,
5/27/2015,7/1/2016,3,1.9481999874115,1.99549996852875,1.95000004768372,227,
5/27/2015,8/1/2016,3,1.95899999141693,2.00149989128113,1.96679997444153,118,
5/27/2015,9/1/2016,3,1.96920001506805,2.00970005989075,1.97630000114441,273,
5/27/2015,10/1/2016,3,1.98090004920959,1.98800003528595,1.98800003528595,381,
5/27/2015,11/1/2016,3,1.99109995365143,1.99800002574921,1.99609994888306,25,
5/27/2015,12/1/2016,3,2.00160002708435,2.04590010643005,2.00230002403259,834,
5/27/2015,1/1/2017,3,2.01239991188049,2.03679990768433,2.02150011062622,14,
5/27/2015,2/1/2017,3,2.01690006256104,,2.03679990768433,2,
5/27/2015,3/1/2017,3,2.01340007781982,,2.03780007362366,2,
5/27/2015,4/1/2017,3,2.00440001487732,,2.03069996833801,2,
5/27/2015,5/1/2017,3,2.00289988517761,,2.03699994087219,2,
5/27/2015,6/1/2017,3,2.00239992141724,,2.03600001335144,1,
5/27/2015,7/1/2017,3,2.00839996337891,,,1,
5/27/2015,8/1/2017,3,2.01690006256104,,,1,
5/27/2015,9/1/2017,3,2.02690005302429,,,0,
5/27/2015,10/1/2017,3,2.03489995002747,,,0,
5/27/2015,11/1/2017,3,2.04040002822876,,,0,
5/27/2015,12/1/2017,3,2.04489994049072,,2.06380009651184,0,
5/27/2015,1/1/2018,3,2.04990005493164,,,0,
5/27/2015,2/1/2018,3,2.0524001121521,,,0,
5/27/2015,3/1/2018,3,2.04990005493164,,,0,
5/27/2015,4/1/2018,3,2.04439997673035,,,0,
5/27/2015,5/1/2018,3,2.04089999198914,,,0,
5/27/2015,6/1/2018,3,2.03839993476868,,,0,
5/27/2015,7/1/2018,3,2.03889989852905,,,0,
5/27/2015,8/1/2018,3,2.04390001296997,,,0,
5/27/2015,9/1/2018,3,2.04889988899231,,,0,
5/27/2015,10/1/2018,3,2.05390000343323,,,0,
5/27/2015,11/1/2018,3,2.05890011787415,,,0,
5/27/2015,12/1/2018,3,2.06290006637573,,,0,
5/27/2015,1/1/2019,3,2.0618999004364,,,0,
5/27/2015,6/1/2015,4,1.94449996948242,2.01999998092651,1.94050002098084,27106,
5/27/2015,7/1/2015,4,1.9326000213623,2.00650000572205,1.92830002307892,61513,
5/27/2015,8/1/2015,4,1.90980005264282,1.98160004615784,1.90620005130768,22779,
5/27/2015,9/1/2015,4,1.88119995594025,1.94079995155334,1.87800002098084,17716,
5/27/2015,10/1/2015,4,1.72500002384186,1.79190003871918,1.72239995002747,9607,
5/27/2015,11/1/2015,4,1.68669998645782,1.75349998474121,1.68439996242523,6622,
5/27/2015,12/1/2015,4,1.66079998016357,1.72699999809265,1.65840005874634,8917,
5/27/2015,1/1/2016,4,1.6583000421524,1.72510004043579,1.65670001506805,1951,
5/27/2015,2/1/2016,4,1.66929996013641,1.73409998416901,1.66799998283386,1303,
5/27/2015,3/1/2016,4,1.68929994106293,1.75080001354218,1.68970000743866,1541,
5/27/2015,4/1/2016,4,1.88409996032715,1.94480001926422,1.88489997386932,358,
5/27/2015,5/1/2016,4,1.88820004463196,1.94830000400543,1.8885999917984,211,
5/27/2015,6/1/2016,4,1.88329994678497,1.94200003147125,1.88370001316071,631,
5/27/2015,7/1/2016,4,1.87249994277954,1.91789996623993,1.88540005683899,3,
5/27/2015,8/1/2016,4,1.8561999797821,1.90450000762939,1.86339998245239,5,
5/27/2015,9/1/2016,4,1.83519995212555,1.88020002841949,1.84270000457764,10,
5/27/2015,10/1/2016,4,1.70519995689392,,1.71350002288818,51,
5/27/2015,11/1/2016,4,1.68369996547699,,1.69640004634857,47,
5/27/2015,12/1/2016,4,1.67320001125336,1.7146999835968,1.67320001125336,402,
5/27/2015,1/1/2017,4,1.68270003795624,,1.69710004329681,0,
5/27/2015,2/1/2017,4,1.70019996166229,,1.71809995174408,0,
5/27/2015,3/1/2017,4,1.72169995307922,,1.74179995059967,0,
5/27/2015,4/1/2017,4,1.91270005702972,,,0,
5/27/2015,5/1/2017,4,1.91919994354248,,,0,
5/27/2015,6/1/2017,4,1.90820002555847,1.95039999485016,,0,
5/27/2015,7/1/2017,4,1.89520001411438,,,0,
5/27/2015,8/1/2017,4,1.88170003890991,,,0,
5/27/2015,9/1/2017,4,1.87020003795624,,,0,
5/27/2015,10/1/2017,4,1.76139998435974,,,0,
5/27/2015,11/1/2017,4,1.73989999294281,,,0,
5/27/2015,12/1/2017,4,1.72790002822876,1.7577999830246,,0,
5/27/2015,1/1/2018,4,1.73590004444122,,,0,
5/27/2015,2/1/2018,4,1.73889994621277,,,0,
5/27/2015,3/1/2018,4,1.75890004634857,,,0,
5/27/2015,4/1/2018,4,1.93389999866486,,,0,
5/27/2015,5/1/2018,4,1.93289995193481,,,0,
5/28/2015,7/1/2015,1,57.6800003051758,58.0699996948242,56.5099983215332,340602,
5/28/2015,8/1/2015,1,58.0200004577637,58.3699989318848,56.8800010681152,83997,
5/28/2015,9/1/2015,1,58.2000007629395,58.5499992370606,57.0900001525879,54996,
5/28/2015,10/1/2015,1,58.3699989318848,58.7400016784668,57.3199996948242,29115,
5/28/2015,11/1/2015,1,58.6699981689453,59.0499992370606,57.6800003051758,19179,
5/28/2015,12/1/2015,1,59,59.4000015258789,58,58785,
5/28/2015,1/1/2016,1,59.3300018310547,59.6500015258789,58.4799995422363,11845,
5/28/2015,2/1/2016,1,59.5900001525879,59.8899993896484,58.75,4049,
5/28/2015,3/1/2016,1,59.7999992370606,60.0800018310547,59.0299987792969,6386,
5/28/2015,4/1/2016,1,60,60.25,59.2700004577637,2200,
5/28/2015,5/1/2016,1,60.2000007629395,60.4300003051758,59.4599990844727,1501,
5/28/2015,6/1/2016,1,60.4099998474121,60.6300010681152,59.6300010681152,13025,
5/28/2015,7/1/2016,1,60.560001373291,60.6399993896484,59.9500007629395,855,
5/28/2015,8/1/2016,1,60.7200012207031,60.8400001525879,60.0800018310547,558,
5/28/2015,9/1/2016,1,60.8899993896484,60.9000015258789,60.4000015258789,1250,
5/28/2015,10/1/2016,1,61.0800018310547,,60.7999992370606,255,
5/28/2015,11/1/2016,1,61.2999992370605,61.189998626709,60.9300003051758,196,
5/28/2015,12/1/2016,1,61.5200004577637,61.7299995422363,60.810001373291,20611,
5/28/2015,1/1/2017,1,61.6300010681152,61.4799995422363,61.3800010681152,95,
5/28/2015,2/1/2017,1,61.7599983215332,,,82,
5/28/2015,3/1/2017,1,61.9300003051758,61.9300003051758,61.4900016784668,217,
5/28/2015,4/1/2017,1,62.1199989318848,62.0699996948242,61.7599983215332,245,
5/28/2015,5/1/2017,1,62.3400001525879,,,76,
5/28/2015,6/1/2017,1,62.5699996948242,62.7400016784668,62.0400009155273,819,
5/28/2015,7/1/2017,1,62.7000007629395,,,0,
5/28/2015,8/1/2017,1,62.8800010681152,,62.5099983215332,0,
5/28/2015,9/1/2017,1,63.0800018310547,,,0,
5/28/2015,10/1/2017,1,63.2900009155273,,,0,
5/28/2015,11/1/2017,1,63.5200004577637,,,0,
5/28/2015,12/1/2017,1,63.7700004577637,63.9700012207031,63.2799987792969,2053,
5/28/2015,1/1/2018,1,63.8499984741211,,,0,
5/28/2015,2/1/2018,1,63.9700012207031,,,0,
5/28/2015,3/1/2018,1,64.1100006103516,,,0,
5/28/2015,4/1/2018,1,64.2799987792969,,,0,
5/28/2015,5/1/2018,1,64.4800033569336,,,0,
5/28/2015,6/1/2018,1,64.6900024414063,64.6100006103516,64.2799987792969,282,
5/28/2015,7/1/2018,1,64.7699966430664,,,0,
5/28/2015,8/1/2018,1,64.9000015258789,,,0,
5/28/2015,9/1/2018,1,65.0599975585938,,,0,
5/28/2015,10/1/2018,1,65.2300033569336,,,0,
5/28/2015,11/1/2018,1,65.4300003051758,,,0,
5/28/2015,12/1/2018,1,65.6500015258789,65.9599990844727,65.25,1345,
5/28/2015,1/1/2019,1,65.6999969482422,,,0,
5/28/2015,2/1/2019,1,65.7699966430664,,,0,
5/28/2015,3/1/2019,1,65.8600006103516,,,0,
5/28/2015,4/1/2019,1,65.9599990844727,,,0,
5/28/2015,5/1/2019,1,66.0699996948242,,,0,
5/28/2015,6/1/2019,1,66.1999969482422,,,0,
5/28/2015,7/1/2019,1,66.2200012207031,,,0,
5/28/2015,8/1/2019,1,66.3199996948242,,,0,
5/28/2015,9/1/2019,1,66.4400024414063,,,0,
5/28/2015,10/1/2019,1,66.5899963378906,,,0,
5/28/2015,11/1/2019,1,66.7600021362305,,,0,
5/28/2015,12/1/2019,1,66.9499969482422,67.0699996948242,66.8399963378906,208,
5/28/2015,1/1/2020,1,66.9800033569336,,,0,
5/28/2015,2/1/2020,1,67.0299987792969,,,0,
5/28/2015,3/1/2020,1,67.0899963378906,,,0,
5/28/2015,4/1/2020,1,67.1699981689453,,,0,
5/28/2015,5/1/2020,1,67.2600021362305,,,0,
5/28/2015,6/1/2020,1,67.370002746582,,,0,
5/28/2015,7/1/2020,1,67.379997253418,,,0,
5/28/2015,8/1/2020,1,67.4199981689453,,,0,
5/28/2015,9/1/2020,1,67.5,,,0,
5/28/2015,10/1/2020,1,67.5999984741211,,,0,
5/28/2015,11/1/2020,1,67.7300033569336,,,0,
5/28/2015,12/1/2020,1,67.879997253418,67.5999984741211,67.4899978637695,3,
5/28/2015,6/1/2021,1,68.129997253418,,,0,
5/28/2015,12/1/2021,1,68.379997253418,,,0,
5/28/2015,6/1/2022,1,68.4800033569336,,,0,
5/28/2015,12/1/2022,1,68.5800018310547,,,0,
5/28/2015,6/1/2023,1,68.5800018310547,,,0,
5/28/2015,12/1/2023,1,68.5800018310547,,,0,
5/28/2015,6/1/2015,3,1.87039995193481,1.880499958992,1.8429000377655,24321,
5/28/2015,7/1/2015,3,1.87320005893707,1.88289999961853,1.84549999237061,62383,
5/28/2015,8/1/2015,3,1.88020002841949,1.8882999420166,1.85269999504089,21713,
5/28/2015,9/1/2015,3,1.89339995384216,1.90030002593994,1.86660003662109,14718,
5/28/2015,10/1/2015,3,1.90849995613098,1.91229999065399,1.88289999961853,9893,
5/28/2015,11/1/2015,3,1.92330002784729,1.93079996109009,1.89800000190735,6518,
5/28/2015,12/1/2015,3,1.93690001964569,1.94379997253418,1.91190004348755,12650,
5/28/2015,1/1/2016,3,1.94959998130798,1.9559999704361,1.92550003528595,2361,
5/28/2015,2/1/2016,3,1.95379996299744,1.96039998531342,1.93060004711151,823,
5/28/2015,3/1/2016,3,1.94799995422363,1.9543000459671,1.92400002479553,1500,
5/28/2015,4/1/2016,3,1.93599998950958,1.94219994544983,1.9132000207901,878,
5/28/2015,5/1/2016,3,1.93589997291565,1.94229996204376,1.91340005397797,326,
5/28/2015,6/1/2016,3,1.94379997253418,1.94939994812012,1.9213000535965,504,
5/28/2015,7/1/2016,3,1.9536999464035,1.96119999885559,1.93809998035431,36,
5/28/2015,8/1/2016,3,1.96560001373291,1.97420001029968,1.95130002498627,46,
5/28/2015,9/1/2016,3,1.97609996795654,1.98430001735687,1.96130001544952,179,
5/28/2015,10/1/2016,3,1.98780000209808,1.99670004844666,1.96259999275208,176,
5/28/2015,11/1/2016,3,1.99820005893707,2.0048999786377,1.98049998283386,39,
5/28/2015,12/1/2016,3,2.00889992713928,2.01749992370605,1.98629999160767,181,
5/28/2015,1/1/2017,3,2.01990008354187,2.02920007705688,2.00600004196167,2,
5/28/2015,2/1/2017,3,2.02439999580383,,,0,
5/28/2015,3/1/2017,3,2.02090001106262,2.0239999294281,2.0239999294281,0,
5/28/2015,4/1/2017,3,2.01189994812012,2.01600003242493,2.01600003242493,0,
5/28/2015,5/1/2017,3,2.01040005683899,,,0,
5/28/2015,6/1/2017,3,2.00990009307861,,,0,
5/28/2015,7/1/2017,3,2.0158998966217,,,0,
5/28/2015,8/1/2017,3,2.02439999580383,,,0,
5/28/2015,9/1/2017,3,2.03439998626709,,,0,
5/28/2015,10/1/2017,3,2.04239988327026,,,0,
5/28/2015,11/1/2017,3,2.04789996147156,,,0,
5/28/2015,12/1/2017,3,2.0524001121521,,,0,
5/28/2015,1/1/2018,3,2.05739998817444,,,0,
5/28/2015,2/1/2018,3,2.0599000453949,,,0,
5/28/2015,3/1/2018,3,2.05739998817444,,,0,
5/28/2015,4/1/2018,3,2.05189990997314,,,0,
5/28/2015,5/1/2018,3,2.04839992523193,,,0,
5/28/2015,6/1/2018,3,2.04590010643005,,,0,
5/28/2015,7/1/2018,3,2.04640007019043,,,0,
5/28/2015,8/1/2018,3,2.05139994621277,,,0,
5/28/2015,9/1/2018,3,2.05640006065369,,,0,
5/28/2015,10/1/2018,3,2.06139993667603,,,0,
5/28/2015,11/1/2018,3,2.06640005111694,,,0,
5/28/2015,12/1/2018,3,2.07039999961853,,,0,
5/28/2015,1/1/2019,3,2.06940007209778,,,0,
5/28/2015,6/1/2015,4,1.98510003089905,1.99890005588532,1.93630003929138,26246,
5/28/2015,7/1/2015,4,1.97000002861023,1.98459994792938,1.92289996147156,73075,
5/28/2015,8/1/2015,4,1.94130003452301,1.95389997959137,1.89800000190735,33667,
5/28/2015,9/1/2015,4,1.90760004520416,1.91770005226135,1.86769998073578,22810,
5/28/2015,10/1/2015,4,1.74899995326996,1.75199997425079,1.71229994297028,10421,
5/28/2015,11/1/2015,4,1.70990002155304,1.7166999578476,1.67379999160767,7281,
5/28/2015,12/1/2015,4,1.68309998512268,1.68980002403259,1.64820003509521,9764,
5/28/2015,1/1/2016,4,1.67960000038147,1.68449997901917,1.64789998531342,1100,
5/28/2015,2/1/2016,4,1.68970000743866,1.69430005550385,1.66059994697571,521,
5/28/2015,3/1/2016,4,1.708899974823,1.71300005912781,1.67920005321503,364,
5/28/2015,4/1/2016,4,1.90279996395111,1.90610003471375,1.875,202,
5/28/2015,5/1/2016,4,1.90600001811981,1.90939998626709,1.87899994850159,105,
5/28/2015,6/1/2016,4,1.90059995651245,1.90530002117157,1.87399995326996,2499,
5/28/2015,7/1/2016,4,1.88960003852844,1.88020002841949,,232,
5/28/2015,8/1/2016,4,1.87310004234314,1.86839997768402,1.8555999994278,235,
5/28/2015,9/1/2016,4,1.85160005092621,1.84650003910065,,165,
5/28/2015,10/1/2016,4,1.72160005569458,1.71370005607605,,0,
5/28/2015,11/1/2016,4,1.69959998130798,1.68710005283356,,0,
5/28/2015,12/1/2016,4,1.68910002708435,1.69500005245209,1.66349995136261,1,
5/28/2015,1/1/2017,4,1.69860005378723,1.68959999084473,,0,
5/28/2015,2/1/2017,4,1.71609997749329,1.70220005512238,,0,
5/28/2015,3/1/2017,4,1.73759996891022,,,0,
5/28/2015,4/1/2017,4,1.92859995365143,,,0,
5/28/2015,5/1/2017,4,1.93509995937347,,,0,
5/28/2015,6/1/2017,4,1.92410004138947,1.92330002784729,,0,
5/28/2015,7/1/2017,4,1.91110002994537,,,0,
5/28/2015,8/1/2017,4,1.89760005474091,,,0,
5/28/2015,9/1/2017,4,1.88610005378723,,,0,
5/28/2015,10/1/2017,4,1.77730000019074,,,0,
5/28/2015,11/1/2017,4,1.7558000087738,,,0,
5/28/2015,12/1/2017,4,1.74380004405975,1.73759996891022,,0,
5/28/2015,1/1/2018,4,1.75179994106293,,,0,
5/28/2015,2/1/2018,4,1.75479996204376,,,0,
5/28/2015,3/1/2018,4,1.77479994297028,,,0,
5/28/2015,4/1/2018,4,1.94980001449585,,,0,
5/28/2015,5/1/2018,4,1.94879996776581,,,0,
5/29/2015,7/1/2015,1,60.2999992370606,60.7000007629395,57.7200012207031,451935,
5/29/2015,8/1/2015,1,60.5999984741211,60.9700012207031,58.0400009155273,127411,
5/29/2015,9/1/2015,1,60.7900009155273,61.0999984741211,58.2299995422363,61205,
5/29/2015,10/1/2015,1,60.9599990844727,61.2099990844727,58.3899993896484,27311,
5/29/2015,11/1/2015,1,61.2299995422363,61.3800010681152,58.7000007629395,21295,
5/29/2015,12/1/2015,1,61.5099983215332,61.7299995422363,58.9900016784668,70359,
5/29/2015,1/1/2016,1,61.7900009155273,61.8499984741211,59.3499984741211,8912,
5/29/2015,2/1/2016,1,62.0099983215332,62.189998626709,59.5800018310547,6578,
5/29/2015,3/1/2016,1,62.1699981689453,62.2599983215332,59.7900009155273,7399,
5/29/2015,4/1/2016,1,62.3199996948242,62.4000015258789,60.0200004577637,2350,
5/29/2015,5/1/2016,1,62.4599990844727,62.5499992370605,60.25,2452,
5/29/2015,6/1/2016,1,62.5999984741211,62.689998626709,60.3800010681152,14306,
5/29/2015,7/1/2016,1,62.6800003051758,62.5999984741211,,1564,
5/29/2015,8/1/2016,1,62.7799987792969,62.7299995422363,,850,
5/29/2015,9/1/2016,1,62.9000015258789,62.9099998474121,62.3699989318848,1457,
5/29/2015,10/1/2016,1,63.0299987792969,62.75,,950,
5/29/2015,11/1/2016,1,63.189998626709,63,,969,
5/29/2015,12/1/2016,1,63.3600006103516,63.4000015258789,61.4300003051758,26104,
5/29/2015,1/1/2017,1,63.4300003051758,63.2099990844727,,815,
5/29/2015,2/1/2017,1,63.5099983215332,63.1800003051758,,153,
5/29/2015,3/1/2017,1,63.6199989318848,63.4900016784668,,58,
5/29/2015,4/1/2017,1,63.75,63.5900001525879,,7,
5/29/2015,5/1/2017,1,63.8899993896484,,,10,
5/29/2015,6/1/2017,1,64.0500030517578,63.9799995422363,62.4500007629395,2004,
5/29/2015,7/1/2017,1,64.129997253418,,,12,
5/29/2015,8/1/2017,1,64.2600021362305,,,33,
5/29/2015,9/1/2017,1,64.4100036621094,,,32,
5/29/2015,10/1/2017,1,64.5699996948242,,,0,
5/29/2015,11/1/2017,1,64.75,,,2,
5/29/2015,12/1/2017,1,64.9499969482422,64.9700012207031,63.5400009155273,5346,
5/29/2015,1/1/2018,1,64.9800033569336,,,2,
5/29/2015,2/1/2018,1,65.0500030517578,,,0,
5/29/2015,3/1/2018,1,65.1500015258789,,,0,
5/29/2015,4/1/2018,1,65.2799987792969,,,0,
5/29/2015,5/1/2018,1,65.4400024414062,,,0,
5/29/2015,6/1/2018,1,65.6100006103516,65.5699996948242,64.4700012207031,40,
5/29/2015,7/1/2018,1,65.6500015258789,,,0,
5/29/2015,8/1/2018,1,65.7399978637695,,,0,
5/29/2015,9/1/2018,1,65.8600006103516,,,0,
5/29/2015,10/1/2018,1,65.9899978637695,,,0,
5/29/2015,11/1/2018,1,66.1500015258789,,,0,
5/29/2015,12/1/2018,1,66.3300018310547,66.3300018310547,65.4499969482422,1128,
5/29/2015,1/1/2019,1,66.3499984741211,,,0,
5/29/2015,2/1/2019,1,66.3899993896484,,,0,
5/29/2015,3/1/2019,1,66.4499969482422,,,0,
5/29/2015,4/1/2019,1,66.5199966430664,,,0,
5/29/2015,5/1/2019,1,66.5999984741211,,,0,
5/29/2015,6/1/2019,1,66.6999969482422,,,0,
5/29/2015,7/1/2019,1,66.6999969482422,,,0,
5/29/2015,8/1/2019,1,66.7699966430664,,,0,
5/29/2015,9/1/2019,1,66.8600006103516,,,0,
5/29/2015,10/1/2019,1,66.9800033569336,,,0,
5/29/2015,11/1/2019,1,67.120002746582,,,0,
5/29/2015,12/1/2019,1,67.2799987792969,67.2300033569336,66.9300003051758,245,
5/29/2015,1/1/2020,1,67.3000030517578,,,0,
5/29/2015,2/1/2020,1,67.3399963378906,,,0,
5/29/2015,3/1/2020,1,67.3899993896484,,,0,
5/29/2015,4/1/2020,1,67.4499969482422,,,0,
5/29/2015,5/1/2020,1,67.5199966430664,,,0,
5/29/2015,6/1/2020,1,67.6100006103516,,,0,
5/29/2015,7/1/2020,1,67.6100006103516,,,0,
5/29/2015,8/1/2020,1,67.6399993896484,,,0,
5/29/2015,9/1/2020,1,67.7099990844727,,,0,
5/29/2015,10/1/2020,1,67.7900009155273,,,0,
5/29/2015,11/1/2020,1,67.9000015258789,,,0,
5/29/2015,12/1/2020,1,68.0299987792969,68.0800018310547,67.8000030517578,94,
5/29/2015,6/1/2021,1,68.2300033569336,,,0,
5/29/2015,12/1/2021,1,68.4300003051758,,,0,
5/29/2015,6/1/2022,1,68.5299987792969,,,0,
5/29/2015,12/1/2022,1,68.629997253418,,,0,
5/29/2015,6/1/2023,1,68.629997253418,,,0,
5/29/2015,12/1/2023,1,68.629997253418,,,0,
5/29/2015,6/1/2015,3,1.95529997348785,1.9617999792099,1.87670004367828,6898,
5/29/2015,7/1/2015,3,1.94969999790192,1.96309995651245,1.87679994106293,79486,
5/29/2015,8/1/2015,3,1.95710003376007,1.96909999847412,1.88320004940033,28618,
5/29/2015,9/1/2015,3,1.96940004825592,1.98000001907349,1.89559996128082,15111,
5/29/2015,10/1/2015,3,1.9831999540329,1.9918999671936,1.91009998321533,9359,
5/29/2015,11/1/2015,3,1.99699997901917,2.00460004806519,1.92410004138947,6607,
5/29/2015,12/1/2015,3,2.00970005989075,2.01799988746643,1.93669998645782,14499,
5/29/2015,1/1/2016,3,2.02169990539551,2.02880001068115,1.95089995861053,2965,
5/29/2015,2/1/2016,3,2.02519989013672,2.03139996528625,1.95490002632141,1003,
5/29/2015,3/1/2016,3,2.0188000202179,2.02550005912781,1.94879996776581,604,
5/29/2015,4/1/2016,3,2.00629997253418,2.01139998435974,1.9675999879837,340,
5/29/2015,5/1/2016,3,2.00559997558594,2.0100998878479,1.96440005302429,188,
5/29/2015,6/1/2016,3,2.01200008392334,2.01719999313354,1.94270002841949,926,
5/29/2015,7/1/2016,3,2.02160000801086,2.02250003814697,2.02250003814697,44,
5/29/2015,8/1/2016,3,2.03250002861023,2.02870011329651,,45,
5/29/2015,9/1/2016,3,2.04200005531311,2.03909993171692,,29,
5/29/2015,10/1/2016,3,2.05250000953674,2.04889988899231,2.02999997138977,288,
5/29/2015,11/1/2016,3,2.06180000305176,2.06209993362427,,17,
5/29/2015,12/1/2016,3,2.07200002670288,2.07719993591309,2.01900005340576,886,
5/29/2015,1/1/2017,3,2.08299994468689,2.07979989051819,,5,
5/29/2015,2/1/2017,3,2.08750009536743,2.0757999420166,,0,
5/29/2015,3/1/2017,3,2.08400011062622,2.06089997291565,,0,
5/29/2015,4/1/2017,3,2.07500004768372,2.02519989013672,,0,
5/29/2015,5/1/2017,3,2.07349991798401,,,0,
5/29/2015,6/1/2017,3,2.07299995422363,,,0,
5/29/2015,7/1/2017,3,2.0789999961853,2.03830003738403,,0,
5/29/2015,8/1/2017,3,2.08750009536743,,,0,
5/29/2015,9/1/2017,3,2.09750008583069,,,0,
5/29/2015,10/1/2017,3,2.10549998283386,,,0,
5/29/2015,11/1/2017,3,2.11100006103516,,,0,
5/29/2015,12/1/2017,3,2.11549997329712,2.09100008010864,,0,
5/29/2015,1/1/2018,3,2.12050008773804,,,0,
5/29/2015,2/1/2018,3,2.12299990653992,,,0,
5/29/2015,3/1/2018,3,2.12050008773804,,,0,
5/29/2015,4/1/2018,3,2.11500000953674,,,0,
5/29/2015,5/1/2018,3,2.11150002479553,,,0,
5/29/2015,6/1/2018,3,2.10899996757507,,,0,
5/29/2015,7/1/2018,3,2.10949993133545,,,0,
5/29/2015,8/1/2018,3,2.11450004577637,,,0,
5/29/2015,9/1/2018,3,2.11949992179871,,,0,
5/29/2015,10/1/2018,3,2.12450003623962,,,0,
5/29/2015,11/1/2018,3,2.12949991226196,,,0,
5/29/2015,12/1/2018,3,2.13350009918213,,,0,
5/29/2015,1/1/2019,3,2.1324999332428,,,0,
5/29/2015,6/1/2015,4,2.08579993247986,2.09019994735718,1.99230003356934,7990,
5/29/2015,7/1/2015,4,2.06270003318787,2.07290005683899,1.97560000419617,96400,
5/29/2015,8/1/2015,4,2.02920007705688,2.03810000419617,1.94480001926422,49691,
5/29/2015,9/1/2015,4,1.99269998073578,1.99960005283356,1.90939998626709,31304,
5/29/2015,10/1/2015,4,1.83179998397827,1.83829998970032,1.75119996070862,13833,
5/29/2015,11/1/2015,4,1.79019999504089,1.7960000038147,1.71119999885559,6209,
5/29/2015,12/1/2015,4,1.76080000400543,1.76520001888275,1.68400001525879,8265,
5/29/2015,1/1/2016,4,1.75409996509552,1.75800001621246,1.68069994449615,1011,
5/29/2015,2/1/2016,4,1.76110005378723,1.76310002803803,1.69060003757477,491,
5/29/2015,3/1/2016,4,1.7771999835968,1.78050005435944,1.71270000934601,420,
5/29/2015,4/1/2016,4,1.96730005741119,1.97150003910065,1.90670001506805,589,
5/29/2015,5/1/2016,4,1.97019994258881,1.97449994087219,1.90939998626709,393,
5/29/2015,6/1/2016,4,1.96329998970032,1.96770000457764,1.90059995651245,1275,
5/29/2015,7/1/2016,4,1.95150005817413,1.94280004501343,,225,
5/29/2015,8/1/2016,4,1.93400001525879,1.93029999732971,,272,
5/29/2015,9/1/2016,4,1.91180002689362,1.90670001506805,,154,
5/29/2015,10/1/2016,4,1.77929997444153,1.77199995517731,,90,
5/29/2015,11/1/2016,4,1.75730001926422,1.74580001831055,,51,
5/29/2015,12/1/2016,4,1.7467999458313,1.74860000610352,1.71340000629425,454,
5/29/2015,1/1/2017,4,1.75629997253418,1.74559998512268,,0,
5/29/2015,2/1/2017,4,1.77380001544952,1.76110005378723,,0,
5/29/2015,3/1/2017,4,1.79530000686646,1.77880001068115,,0,
5/29/2015,4/1/2017,4,1.98629999160767,,,0,
5/29/2015,5/1/2017,4,1.99279999732971,,,0,
5/29/2015,6/1/2017,4,1.98179996013641,1.95379996299744,,0,
5/29/2015,7/1/2017,4,1.96879994869232,,,0,
5/29/2015,8/1/2017,4,1.95529997348785,,,0,
5/29/2015,9/1/2017,4,1.94379997253418,,,0,
5/29/2015,10/1/2017,4,1.83500003814697,,,0,
5/29/2015,11/1/2017,4,1.81350004673004,,,0,
5/29/2015,12/1/2017,4,1.8014999628067,,,0,
5/29/2015,1/1/2018,4,1.80949997901917,,,0,
5/29/2015,2/1/2018,4,1.8125,,,0,
5/29/2015,3/1/2018,4,1.83249998092651,,,0,
5/29/2015,4/1/2018,4,2.0074999332428,,,0,
5/29/2015,5/1/2018,4,2.00650000572205,,,0,
5/29/2015,6/1/2018,4,2.00449991226196,,,0,
6/1/2015,7/1/2015,1,60.2000007629395,60.6399993896484,59.3300018310547,292085,
6/1/2015,8/1/2015,1,60.4799995422363,60.9099998474121,59.6199989318848,77185,
6/1/2015,9/1/2015,1,60.6199989318848,61.0499992370606,59.7999992370606,54401,
6/1/2015,10/1/2015,1,60.7200012207031,61.1500015258789,59.9500007629395,32522,
6/1/2015,11/1/2015,1,60.9199981689453,61.3300018310547,60.189998626709,31163,
6/1/2015,12/1/2015,1,61.1800003051758,61.6399993896484,60.4000015258789,52243,
6/1/2015,1/1/2016,1,61.4300003051758,61.8400001525879,60.7299995422363,12409,
6/1/2015,2/1/2016,1,61.6300010681152,62.0299987792969,61.0499992370606,9144,
6/1/2015,3/1/2016,1,61.7700004577637,62.2099990844727,61.1199989318848,5439,
6/1/2015,4/1/2016,1,61.9000015258789,62.2000007629395,61.5499992370606,1007,
6/1/2015,5/1/2016,1,62.0299987792969,62.4599990844727,61.4900016784668,720,
6/1/2015,6/1/2016,1,62.1500015258789,62.6100006103516,61.5200004577637,7721,
6/1/2015,7/1/2016,1,62.2099990844727,,61.7599983215332,761,
6/1/2015,8/1/2016,1,62.2900009155273,62.060001373291,61.8199996948242,301,
6/1/2015,9/1/2016,1,62.3899993896484,62.2200012207031,61.8800010681152,697,
6/1/2015,10/1/2016,1,62.5099983215332,62.8699989318848,62.4099998474121,180,
6/1/2015,11/1/2016,1,62.6699981689453,,62.5,100,
6/1/2015,12/1/2016,1,62.8199996948242,63.3600006103516,62.3600006103516,14002,
6/1/2015,1/1/2017,1,62.8800010681152,,62.8699989318848,68,
6/1/2015,2/1/2017,1,62.9599990844727,,63.0099983215332,47,
6/1/2015,3/1/2017,1,63.0699996948242,,62.8600006103516,256,
6/1/2015,4/1/2017,1,63.2000007629395,,63.0299987792969,82,
6/1/2015,5/1/2017,1,63.3499984741211,,,142,
6/1/2015,6/1/2017,1,63.5200004577637,64.0100021362305,63.2400016784668,1267,
6/1/2015,7/1/2017,1,63.5999984741211,,,25,
6/1/2015,8/1/2017,1,63.7299995422363,,,0,
6/1/2015,9/1/2017,1,63.8800010681152,,,0,
6/1/2015,10/1/2017,1,64.0299987792969,,,0,
6/1/2015,11/1/2017,1,64.2099990844727,,,6,
6/1/2015,12/1/2017,1,64.4000015258789,64.9599990844727,64.120002746582,2212,
6/1/2015,1/1/2018,1,64.4300003051758,,,0,
6/1/2015,2/1/2018,1,64.5,,,0,
6/1/2015,3/1/2018,1,64.5999984741211,,,0,
6/1/2015,4/1/2018,1,64.7300033569336,,,0,
6/1/2015,5/1/2018,1,64.9000015258789,,,0,
6/1/2015,6/1/2018,1,65.0800018310547,,64.9599990844727,37,
6/1/2015,7/1/2018,1,65.129997253418,,,0,
6/1/2015,8/1/2018,1,65.2300033569336,,,0,
6/1/2015,9/1/2018,1,65.3600006103516,,,0,
6/1/2015,10/1/2018,1,65.5,,,0,
6/1/2015,11/1/2018,1,65.6600036621094,,,0,
6/1/2015,12/1/2018,1,65.8399963378906,66.3499984741211,65.6999969482422,687,
6/1/2015,1/1/2019,1,65.8600006103516,,,0,
6/1/2015,2/1/2019,1,65.9000015258789,,,0,
6/1/2015,3/1/2019,1,65.9700012207031,,,0,
6/1/2015,4/1/2019,1,66.0400009155273,,,0,
6/1/2015,5/1/2019,1,66.129997253418,,,0,
6/1/2015,6/1/2019,1,66.2300033569336,,,0,
6/1/2015,7/1/2019,1,66.2399978637695,,,0,
6/1/2015,8/1/2019,1,66.3099975585938,,,0,
6/1/2015,9/1/2019,1,66.4100036621094,,,0,
6/1/2015,10/1/2019,1,66.5299987792969,,,0,
6/1/2015,11/1/2019,1,66.6800003051758,,,0,
6/1/2015,12/1/2019,1,66.8399963378906,67.3499984741211,66.75,124,
6/1/2015,1/1/2020,1,66.8600006103516,,,0,
6/1/2015,2/1/2020,1,66.9000015258789,,,0,
6/1/2015,3/1/2020,1,66.9499969482422,,,0,
6/1/2015,4/1/2020,1,67.0100021362305,,,0,
6/1/2015,5/1/2020,1,67.0800018310547,,,0,
6/1/2015,6/1/2020,1,67.1699981689453,,,0,
6/1/2015,7/1/2020,1,67.1699981689453,,,0,
6/1/2015,8/1/2020,1,67.1999969482422,,,0,
6/1/2015,9/1/2020,1,67.2699966430664,,,0,
6/1/2015,10/1/2020,1,67.3499984741211,,,0,
6/1/2015,11/1/2020,1,67.4599990844727,,,0,
6/1/2015,12/1/2020,1,67.5899963378906,,67.6500015258789,10,
6/1/2015,6/1/2021,1,67.7900009155273,,,0,
6/1/2015,12/1/2021,1,67.9899978637695,,68.3399963378906,0,
6/1/2015,6/1/2022,1,68.0899963378906,,,0,
6/1/2015,12/1/2022,1,68.1900024414063,,,0,
6/1/2015,6/1/2023,1,68.1900024414063,,,0,
6/1/2015,12/1/2023,1,68.1900024414063,,,0,
6/1/2015,7/1/2015,3,1.92639994621277,1.95729994773865,1.91799998283386,52283,
6/1/2015,8/1/2015,3,1.9349000453949,1.96290004253387,1.92540001869202,18778,
6/1/2015,9/1/2015,3,1.94780004024506,1.97420001029968,1.9400999546051,9980,
6/1/2015,10/1/2015,3,1.96259999275208,1.98790001869202,1.95469999313355,5637,
6/1/2015,11/1/2015,3,1.97669994831085,1.99650001525879,1.97140002250671,3298,
6/1/2015,12/1/2015,3,1.98919999599457,2.01370000839233,1.97969996929169,8786,
6/1/2015,1/1/2016,3,2.00130009651184,2.02090001106262,1.99279999732971,2465,
6/1/2015,2/1/2016,3,2.00530004501343,2.02360010147095,1.99810004234314,362,
6/1/2015,3/1/2016,3,1.99960005283356,2.0171000957489,1.99070000648499,1189,
6/1/2015,4/1/2016,3,1.98749995231628,2.00510001182556,1.97969996929169,588,
6/1/2015,5/1/2016,3,1.98749995231628,1.98710000514984,1.97940003871918,367,
6/1/2015,6/1/2016,3,1.99370002746582,2.01379990577698,1.98590004444122,2545,
6/1/2015,7/1/2016,3,2.00469994544983,2.00410008430481,2,151,
6/1/2015,8/1/2016,3,2.01539993286133,,2.01500010490417,63,
6/1/2015,9/1/2016,3,2.02480006217957,,2.02379989624023,104,
6/1/2015,10/1/2016,3,2.03559994697571,,2.03460001945496,163,
6/1/2015,11/1/2016,3,2.04469990730286,,2.03999996185303,73,
6/1/2015,12/1/2016,3,2.05469989776611,2.05749988555908,2.04620003700256,32,
6/1/2015,1/1/2017,3,2.0657000541687,,2.06529998779297,0,
6/1/2015,2/1/2017,3,2.07019996643066,,2.08060002326965,0,
6/1/2015,3/1/2017,3,2.06669998168945,,2.08010005950928,0,
6/1/2015,4/1/2017,3,2.05769991874695,,,0,
6/1/2015,5/1/2017,3,2.05620002746582,,,0,
6/1/2015,6/1/2017,3,2.05570006370544,,,0,
6/1/2015,7/1/2017,3,2.06170010566711,,,0,
6/1/2015,8/1/2017,3,2.07019996643066,,,0,
6/1/2015,9/1/2017,3,2.08019995689392,,,0,
6/1/2015,10/1/2017,3,2.08820009231567,,,0,
6/1/2015,11/1/2017,3,2.09369993209839,,,0,
6/1/2015,12/1/2017,3,2.09820008277893,,2.09319996833801,0,
6/1/2015,1/1/2018,3,2.10319995880127,,,0,
6/1/2015,2/1/2018,3,2.10570001602173,,,0,
6/1/2015,3/1/2018,3,2.10319995880127,,,0,
6/1/2015,4/1/2018,3,2.09770011901855,,,0,
6/1/2015,5/1/2018,3,2.09419989585876,,,0,
6/1/2015,6/1/2018,3,2.09170007705688,,,0,
6/1/2015,7/1/2018,3,2.09220004081726,,,0,
6/1/2015,8/1/2018,3,2.0971999168396,,,0,
6/1/2015,9/1/2018,3,2.10220003128052,,,0,
6/1/2015,10/1/2018,3,2.10719990730286,,,0,
6/1/2015,11/1/2018,3,2.11220002174377,,,0,
6/1/2015,12/1/2018,3,2.11619997024536,,,0,
6/1/2015,1/1/2019,3,2.11520004272461,,,0,
6/1/2015,7/1/2015,4,2.04220008850098,2.06719994544983,2.03929996490479,58044,
6/1/2015,8/1/2015,4,2.0074999332428,2.03119993209839,2.00390005111694,30624,
6/1/2015,9/1/2015,4,1.97060000896454,1.99300003051758,1.96519994735718,21486,
6/1/2015,10/1/2015,4,1.81019997596741,1.8313000202179,1.80209994316101,12153,
6/1/2015,11/1/2015,4,1.77009999752045,1.78810000419617,1.76150000095367,7360,
6/1/2015,12/1/2015,4,1.74230003356934,1.75899994373322,1.73039996623993,5481,
6/1/2015,1/1/2016,4,1.7360999584198,1.74829995632172,1.72640001773834,1706,
6/1/2015,2/1/2016,4,1.74269998073578,1.7467999458313,1.73310005664825,586,
6/1/2015,3/1/2016,4,1.75839996337891,1.77339994907379,1.74839997291565,1040,
6/1/2015,4/1/2016,4,1.94900000095367,1.95210003852844,1.93939995765686,546,
6/1/2015,5/1/2016,4,1.95220005512238,1.95480000972748,1.94270002841949,322,
6/1/2015,6/1/2016,4,1.9456000328064,1.95000004768372,1.93570005893707,416,
6/1/2015,7/1/2016,4,1.93439996242523,1.93400001525879,1.93400001525879,192,
6/1/2015,8/1/2016,4,1.91690003871918,,1.91349995136261,149,
6/1/2015,9/1/2016,4,1.8944000005722,1.89429998397827,1.89209997653961,65,
6/1/2015,10/1/2016,4,1.76189994812012,,1.75989997386932,33,
6/1/2015,11/1/2016,4,1.73989999294281,1.73979997634888,1.73880004882813,68,
6/1/2015,12/1/2016,4,1.72940003871918,1.72800004482269,1.71879994869232,96,
6/1/2015,1/1/2017,4,1.73889994621277,1.73880004882813,1.73780000209808,31,
6/1/2015,2/1/2017,4,1.75639998912811,,1.76370000839233,0,
6/1/2015,3/1/2017,4,1.77789998054504,,1.78869998455048,0,
6/1/2015,4/1/2017,4,1.96889996528626,,,0,
6/1/2015,5/1/2017,4,1.9753999710083,,,0,
6/1/2015,6/1/2017,4,1.96440005302429,,,0,
6/1/2015,7/1/2017,4,1.9514000415802,,,0,
6/1/2015,8/1/2017,4,1.93789994716644,,,0,
6/1/2015,9/1/2017,4,1.92639994621277,,,0,
6/1/2015,10/1/2017,4,1.81760001182556,,,0,
6/1/2015,11/1/2017,4,1.79610002040863,,,0,
6/1/2015,12/1/2017,4,1.78410005569458,,1.78550004959106,0,
6/1/2015,1/1/2018,4,1.79209995269775,,,0,
6/1/2015,2/1/2018,4,1.79509997367859,,,0,
6/1/2015,3/1/2018,4,1.8150999546051,,,0,
6/1/2015,4/1/2018,4,1.99010002613068,,,0,
6/1/2015,5/1/2018,4,1.98909997940063,,,0,
6/1/2015,6/1/2018,4,1.98710000514984,,,0,
6/2/2015,7/1/2015,1,61.2599983215332,61.5800018310547,60.0900001525879,344508,
6/2/2015,8/1/2015,1,61.5200004577637,61.8300018310547,60.3600006103516,89559,
6/2/2015,9/1/2015,1,61.6800003051758,61.9500007629395,60.4700012207031,57780,
6/2/2015,10/1/2015,1,61.7799987792969,62.0400009155273,60.5400009155273,30393,
6/2/2015,11/1/2015,1,61.9900016784668,62.2099990844727,60.7599983215332,26169,
6/2/2015,12/1/2015,1,62.25,62.4199981689453,60.9900016784668,63395,
6/2/2015,1/1/2016,1,62.4799995422363,62.5699996948242,61.2299995422363,12015,
6/2/2015,2/1/2016,1,62.6300010681152,62.7200012207031,61.4099998474121,8903,
6/2/2015,3/1/2016,1,62.7400016784668,62.8699989318848,61.5499992370606,8735,
6/2/2015,4/1/2016,1,62.8499984741211,62.9500007629395,61.6800003051758,1933,
6/2/2015,5/1/2016,1,62.9599990844727,63.0099983215332,61.810001373291,2105,
6/2/2015,6/1/2016,1,63.060001373291,63.1599998474121,61.9599990844727,15459,
6/2/2015,7/1/2016,1,63.1100006103516,63.2000007629395,62.2000007629395,1684,
6/2/2015,8/1/2016,1,63.1800003051758,63.25,62.2400016784668,715,
6/2/2015,9/1/2016,1,63.2700004577637,63.1199989318848,62.810001373291,1551,
6/2/2015,10/1/2016,1,63.3800010681152,63.4199981689453,62.9000015258789,752,
6/2/2015,11/1/2016,1,63.5299987792969,63.310001373291,63.0699996948242,820,
6/2/2015,12/1/2016,1,63.6800003051758,63.7400016784668,62.5900001525879,25582,
6/2/2015,1/1/2017,1,63.7299995422363,63.5,,144,
6/2/2015,2/1/2017,1,63.7999992370605,63.4599990844727,,101,
6/2/2015,3/1/2017,1,63.9000015258789,63.7700004577637,,256,
6/2/2015,4/1/2017,1,64.0199966430664,63.8600006103516,63.1399993896484,82,
6/2/2015,5/1/2017,1,64.1600036621094,,,43,
6/2/2015,6/1/2017,1,64.3199996948242,64.2699966430664,63.7099990844727,1485,
6/2/2015,7/1/2017,1,64.3899993896484,,,43,
6/2/2015,8/1/2017,1,64.5,,,37,
6/2/2015,9/1/2017,1,64.629997253418,,,42,
6/2/2015,10/1/2017,1,64.7600021362305,,,0,
6/2/2015,11/1/2017,1,64.9199981689453,,,1,
6/2/2015,12/1/2017,1,65.0999984741211,65.129997253418,64.2900009155273,6486,
6/2/2015,1/1/2018,1,65.129997253418,,,1,
6/2/2015,2/1/2018,1,65.1999969482422,,,0,
6/2/2015,3/1/2018,1,65.2900009155273,,,0,
6/2/2015,4/1/2018,1,65.4199981689453,,,0,
6/2/2015,5/1/2018,1,65.5800018310547,,,0,
6/2/2015,6/1/2018,1,65.7600021362305,65.5500030517578,65.0299987792969,44,
6/2/2015,7/1/2018,1,65.8199996948242,,,0,
6/2/2015,8/1/2018,1,65.9400024414063,,,0,
6/2/2015,9/1/2018,1,66.0899963378906,,,0,
6/2/2015,10/1/2018,1,66.25,,,0,
6/2/2015,11/1/2018,1,66.4300003051758,,,0,
6/2/2015,12/1/2018,1,66.620002746582,66.5999984741211,65.9000015258789,1609,
6/2/2015,1/1/2019,1,66.6600036621094,,,0,
6/2/2015,2/1/2019,1,66.7200012207031,,,0,
6/2/2015,3/1/2019,1,66.8099975585938,,,0,
6/2/2015,4/1/2019,1,66.9000015258789,,,0,
6/2/2015,5/1/2019,1,67.0100021362305,,,0,
6/2/2015,6/1/2019,1,67.129997253418,,,0,
6/2/2015,7/1/2019,1,67.1600036621094,,,0,
6/2/2015,8/1/2019,1,67.25,,,0,
6/2/2015,9/1/2019,1,67.370002746582,,,0,
6/2/2015,10/1/2019,1,67.5100021362305,,,0,
6/2/2015,11/1/2019,1,67.6800003051758,,,0,
6/2/2015,12/1/2019,1,67.8600006103516,67.7399978637695,66.8899993896484,723,
6/2/2015,1/1/2020,1,67.9000015258789,,,0,
6/2/2015,2/1/2020,1,67.9599990844727,,,0,
6/2/2015,3/1/2020,1,68.0299987792969,,,0,
6/2/2015,4/1/2020,1,68.1100006103516,,,0,
6/2/2015,5/1/2020,1,68.1999969482422,,,0,
6/2/2015,6/1/2020,1,68.3099975585938,,,0,
6/2/2015,7/1/2020,1,68.3300018310547,,,0,
6/2/2015,8/1/2020,1,68.379997253418,,,0,
6/2/2015,9/1/2020,1,68.4700012207031,,,0,
6/2/2015,10/1/2020,1,68.5699996948242,,,0,
6/2/2015,11/1/2020,1,68.6999969482422,,,0,
6/2/2015,12/1/2020,1,68.8499984741211,68.6699981689453,,254,
6/2/2015,6/1/2021,1,69.129997253418,,,0,
6/2/2015,12/1/2021,1,69.4000015258789,69.0500030517578,,51,
6/2/2015,6/1/2022,1,69.5,,,0,
6/2/2015,12/1/2022,1,69.5999984741211,68.5599975585938,,0,
6/2/2015,6/1/2023,1,69.5999984741211,,,0,
6/2/2015,12/1/2023,1,69.5999984741211,,,0,
6/2/2015,7/1/2015,3,1.94550001621246,1.95169997215271,1.91910004615784,54215,
6/2/2015,8/1/2015,3,1.95410001277924,1.95990002155304,1.92850005626678,20166,
6/2/2015,9/1/2015,3,1.9675999879837,1.97309994697571,1.94200003147125,9920,
6/2/2015,10/1/2015,3,1.9831999540329,1.98849999904633,1.95759999752045,5035,
6/2/2015,11/1/2015,3,1.99820005893707,2.0032000541687,1.97360002994537,3952,
6/2/2015,12/1/2015,3,2.01139998435974,2.01699995994568,1.98399996757507,10003,
6/2/2015,1/1/2016,3,2.0239999294281,2.02940011024475,1.99779999256134,2155,
6/2/2015,2/1/2016,3,2.02800011634827,2.03340005874634,2.00180006027222,1099,
6/2/2015,3/1/2016,3,2.02250003814697,2.0278000831604,1.99820005893707,1059,
6/2/2015,4/1/2016,3,2.01079988479614,2.01600003242493,1.98590004444122,679,
6/2/2015,5/1/2016,3,2.01149988174438,2.01640009880066,1.98459994792938,579,
6/2/2015,6/1/2016,3,2.01859998703003,2.02379989624023,1.99230003356934,3996,
6/2/2015,7/1/2016,3,2.02880001068115,2.02760004997253,2.02500009536743,125,
6/2/2015,8/1/2016,3,2.03909993171692,2.03600001335144,,53,
6/2/2015,9/1/2016,3,2.04819989204407,2.04570007324219,,56,
6/2/2015,10/1/2016,3,2.05879998207092,2.05539989471436,,57,
6/2/2015,11/1/2016,3,2.06800007820129,2.06809997558594,,51,
6/2/2015,12/1/2016,3,2.07800006866455,2.08459997177124,2.06920003890991,203,
6/2/2015,1/1/2017,3,2.08870005607605,2.08200001716614,,5,
6/2/2015,2/1/2017,3,2.09319996833801,2.0796000957489,,0,
6/2/2015,3/1/2017,3,2.0896999835968,2.07130002975464,,0,
6/2/2015,4/1/2017,3,2.0806999206543,2.07500004768372,2.07500004768372,0,
6/2/2015,5/1/2017,3,2.07920002937317,,,0,
6/2/2015,6/1/2017,3,2.07870006561279,,,0,
6/2/2015,7/1/2017,3,2.08470010757446,,,0,
6/2/2015,8/1/2017,3,2.09319996833801,,,0,
6/2/2015,9/1/2017,3,2.10319995880127,,,0,
6/2/2015,10/1/2017,3,2.11120009422302,,,0,
6/2/2015,11/1/2017,3,2.11669993400574,,,0,
6/2/2015,12/1/2017,3,2.12120008468628,,,0,
6/2/2015,1/1/2018,3,2.12619996070862,,,0,
6/2/2015,2/1/2018,3,2.12870001792908,,,0,
6/2/2015,3/1/2018,3,2.12619996070862,,,0,
6/2/2015,4/1/2018,3,2.12069988250732,,,0,
6/2/2015,5/1/2018,3,2.11719989776611,,,0,
6/2/2015,6/1/2018,3,2.11470007896423,,,0,
6/2/2015,7/1/2018,3,2.11520004272461,,,0,
6/2/2015,8/1/2018,3,2.12019991874695,,,0,
6/2/2015,9/1/2018,3,2.12520003318787,,,0,
6/2/2015,10/1/2018,3,2.1301999092102,,,0,
6/2/2015,11/1/2018,3,2.13520002365112,,,0,
6/2/2015,12/1/2018,3,2.13919997215271,,,0,
6/2/2015,1/1/2019,3,2.13820004463196,,,0,
6/2/2015,7/1/2015,4,2.06480002403259,2.07369995117187,2.02119994163513,66988,
6/2/2015,8/1/2015,4,2.03139996528625,2.03880000114441,1.98979997634888,35386,
6/2/2015,9/1/2015,4,1.99319994449615,1.9996999502182,1.95570003986359,22826,
6/2/2015,10/1/2015,4,1.832200050354,1.83659994602203,1.79970002174377,11741,
6/2/2015,11/1/2015,4,1.79130005836487,1.79499995708466,1.76170003414154,7406,
6/2/2015,12/1/2015,4,1.76230001449585,1.76660001277924,1.73259997367859,7422,
6/2/2015,1/1/2016,4,1.75569999217987,1.75849997997284,1.72889995574951,1366,
6/2/2015,2/1/2016,4,1.76259994506836,1.76470005512238,1.7367000579834,501,
6/2/2015,3/1/2016,4,1.77859997749329,1.78030002117157,1.7529000043869,773,
6/2/2015,4/1/2016,4,1.96879994869232,1.97169995307922,1.94729995727539,475,
6/2/2015,5/1/2016,4,1.97239995002747,1.97409999370575,1.95179998874664,168,
6/2/2015,6/1/2016,4,1.96630001068115,1.97010004520416,1.94840002059937,809,
6/2/2015,7/1/2016,4,1.95539999008179,1.94480001926422,,29,
6/2/2015,8/1/2016,4,1.93889999389648,1.93270003795624,,21,
6/2/2015,9/1/2016,4,1.917799949646,1.9099999666214,,108,
6/2/2015,10/1/2016,4,1.7853000164032,1.77559995651245,,38,
6/2/2015,11/1/2016,4,1.7632999420166,1.74989998340607,,0,
6/2/2015,12/1/2016,4,1.75279998779297,1.74950003623962,1.72739994525909,10,
6/2/2015,1/1/2017,4,1.76230001449585,1.74520003795624,1.73880004882813,9,
6/2/2015,2/1/2017,4,1.77980005741119,1.75829994678497,,0,
6/2/2015,3/1/2017,4,1.80130004882813,,,0,
6/2/2015,4/1/2017,4,1.99230003356934,,,0,
6/2/2015,5/1/2017,4,1.99880003929138,,,0,
6/2/2015,6/1/2017,4,1.98780000209808,,,0,
6/2/2015,7/1/2017,4,1.97479999065399,,,0,
6/2/2015,8/1/2017,4,1.96130001544952,,,0,
6/2/2015,9/1/2017,4,1.94980001449585,,,0,
6/2/2015,10/1/2017,4,1.84099996089935,,,0,
6/2/2015,11/1/2017,4,1.81949996948242,,,0,
6/2/2015,12/1/2017,4,1.80750000476837,,1.77740001678467,0,
6/2/2015,1/1/2018,4,1.81550002098084,,,0,
6/2/2015,2/1/2018,4,1.81850004196167,,,0,
6/2/2015,3/1/2018,4,1.83850002288818,,,0,
6/2/2015,4/1/2018,4,2.01349997520447,,,0,
6/2/2015,5/1/2018,4,2.01250004768372,,,0,
6/2/2015,6/1/2018,4,2.01049995422363,,,0,
6/3/2015,7/1/2015,1,59.6399993896484,61.4300003051758,59.3400001525879,371298,
6/3/2015,8/1/2015,1,59.9300003051758,61.6800003051758,59.6599998474121,104468,
6/3/2015,9/1/2015,1,60.1399993896484,61.75,59.9099998474121,68151,
6/3/2015,10/1/2015,1,60.310001373291,61.8600006103516,60.0699996948242,33544,
6/3/2015,11/1/2015,1,60.5900001525879,61.9199981689453,60.3899993896484,21024,
6/3/2015,12/1/2015,1,60.9300003051758,62.3600006103516,60.7000007629395,54172,
6/3/2015,1/1/2016,1,61.2299995422363,62.5,61.0299987792969,7306,
6/3/2015,2/1/2016,1,61.439998626709,62.2999992370606,61.2400016784668,3172,
6/3/2015,3/1/2016,1,61.5999984741211,62.6599998474121,61.4099998474121,5468,
6/3/2015,4/1/2016,1,61.7599983215332,62.5299987792969,61.5699996948242,1487,
6/3/2015,5/1/2016,1,61.9300003051758,62.7400016784668,61.7099990844727,924,
6/3/2015,6/1/2016,1,62.0800018310547,63.0999984741211,61.7299995422363,12956,
6/3/2015,7/1/2016,1,62.1800003051758,,62.1100006103516,1593,
6/3/2015,8/1/2016,1,62.2799987792969,,62.1500015258789,1126,
6/3/2015,9/1/2016,1,62.4000015258789,62.4500007629395,62.3899993896484,1053,
6/3/2015,10/1/2016,1,62.5400009155274,63.4000015258789,62.689998626709,536,
6/3/2015,11/1/2016,1,62.7200012207031,,62.7599983215332,709,
6/3/2015,12/1/2016,1,62.8899993896484,63.8499984741211,62.439998626709,23398,
6/3/2015,1/1/2017,1,62.9599990844727,,63.060001373291,194,
6/3/2015,2/1/2017,1,63.0499992370605,,63.189998626709,156,
6/3/2015,3/1/2017,1,63.1699981689453,,63.060001373291,340,
6/3/2015,4/1/2017,1,63.310001373291,,63.2200012207031,63,
6/3/2015,5/1/2017,1,63.4799995422363,,,56,
6/3/2015,6/1/2017,1,63.6599998474121,64.0800018310547,63.5299987792969,2069,
6/3/2015,7/1/2017,1,63.7400016784668,,,33,
6/3/2015,8/1/2017,1,63.8699989318848,,,218,
6/3/2015,9/1/2017,1,64.0100021362305,,,65,
6/3/2015,10/1/2017,1,64.1500015258789,,,74,
6/3/2015,11/1/2017,1,64.3300018310547,,,54,
6/3/2015,12/1/2017,1,64.5299987792969,64.879997253418,64.0299987792969,4847,
6/3/2015,1/1/2018,1,64.5699996948242,,,0,
6/3/2015,2/1/2018,1,64.6500015258789,,,0,
6/3/2015,3/1/2018,1,64.75,,,0,
6/3/2015,4/1/2018,1,64.8899993896484,,,0,
6/3/2015,5/1/2018,1,65.0599975585938,,,0,
6/3/2015,6/1/2018,1,65.2399978637695,,,342,
6/3/2015,7/1/2018,1,65.3099975585937,,,0,
6/3/2015,8/1/2018,1,65.4400024414062,,,0,
6/3/2015,9/1/2018,1,65.5999984741211,,,0,
6/3/2015,10/1/2018,1,65.7699966430664,,,0,
6/3/2015,11/1/2018,1,65.9599990844727,,,0,
6/3/2015,12/1/2018,1,66.1600036621094,66.4400024414063,65.8499984741211,883,
6/3/2015,1/1/2019,1,66.1999969482422,,,0,
6/3/2015,2/1/2019,1,66.2699966430664,,,0,
6/3/2015,3/1/2019,1,66.3600006103516,,,0,
6/3/2015,4/1/2019,1,66.4599990844727,,,0,
6/3/2015,5/1/2019,1,66.5699996948242,,,0,
6/3/2015,6/1/2019,1,66.6999969482422,,,0,
6/3/2015,7/1/2019,1,66.7300033569336,,,0,
6/3/2015,8/1/2019,1,66.8199996948242,,,0,
6/3/2015,9/1/2019,1,66.9400024414063,,,0,
6/3/2015,10/1/2019,1,67.0899963378906,,,0,
6/3/2015,11/1/2019,1,67.2600021362305,,,0,
6/3/2015,12/1/2019,1,67.4400024414063,,67.1999969482422,175,
6/3/2015,1/1/2020,1,67.4800033569336,,,0,
6/3/2015,2/1/2020,1,67.5400009155274,,,0,
6/3/2015,3/1/2020,1,67.6100006103516,,,0,
6/3/2015,4/1/2020,1,67.6900024414063,,,0,
6/3/2015,5/1/2020,1,67.7799987792969,,,0,
6/3/2015,6/1/2020,1,67.8899993896484,,,0,
6/3/2015,7/1/2020,1,67.9100036621094,,,0,
6/3/2015,8/1/2020,1,67.9599990844727,,,0,
6/3/2015,9/1/2020,1,68.0500030517578,,,0,
6/3/2015,10/1/2020,1,68.1500015258789,,,0,
6/3/2015,11/1/2020,1,68.2799987792969,,,0,
6/3/2015,12/1/2020,1,68.4300003051758,,68.4300003051758,5,
6/3/2015,6/1/2021,1,68.7099990844727,,,0,
6/3/2015,12/1/2021,1,68.9800033569336,,69.379997253418,3,
6/3/2015,6/1/2022,1,69.0800018310547,,,0,
6/3/2015,12/1/2022,1,69.1800003051758,,,0,
6/3/2015,6/1/2023,1,69.1800003051758,,,0,
6/3/2015,12/1/2023,1,69.1800003051758,,,0,
6/3/2015,7/1/2015,3,1.8918000459671,1.94219994544983,1.88349997997284,69393,
6/3/2015,8/1/2015,3,1.90100002288818,1.95299994945526,1.89289999008179,26588,
6/3/2015,9/1/2015,3,1.916100025177,1.96599996089935,1.90980005264282,17340,
6/3/2015,10/1/2015,3,1.93309998512268,1.97490000724792,1.92690002918243,10337,
6/3/2015,11/1/2015,3,1.94959998130798,1.98629999160767,1.94379997253418,5688,
6/3/2015,12/1/2015,3,1.96410000324249,2.00830006599426,1.9569000005722,11582,
6/3/2015,1/1/2016,3,1.97769999504089,2.01440000534058,1.97200000286102,3309,
6/3/2015,2/1/2016,3,1.98220002651215,2.01869988441467,1.97590005397797,1752,
6/3/2015,3/1/2016,3,1.97720003128052,2.01340007781982,1.97090005874634,2335,
6/3/2015,4/1/2016,3,1.96570003032684,1.98989999294281,1.95969998836517,620,
6/3/2015,5/1/2016,3,1.9666999578476,2.00239992141724,1.96119999885559,390,
6/3/2015,6/1/2016,3,1.97409999370575,2.01609992980957,1.96679997444153,3206,
6/3/2015,7/1/2016,3,1.98450005054474,2.01209998130798,1.98000001907349,614,
6/3/2015,8/1/2016,3,1.99500000476837,2.02509999275208,1.99720001220703,321,
6/3/2015,9/1/2016,3,2.00480008125305,2.03509998321533,2.00729990005493,156,
6/3/2015,10/1/2016,3,2.01640009880066,2.04609990119934,2.01909995079041,253,
6/3/2015,11/1/2016,3,2.02679991722107,2.05509996414185,2.0188000202179,232,
6/3/2015,12/1/2016,3,2.03780007362366,2.07369995117187,2.03119993209839,436,
6/3/2015,1/1/2017,3,2.04889988899231,2.07610011100769,2.05209994316101,36,
6/3/2015,2/1/2017,3,2.05390000343323,2.08010005950928,2.05909991264343,18,
6/3/2015,3/1/2017,3,2.05040001869202,2.08209991455078,2.05850005149841,7,
6/3/2015,4/1/2017,3,2.04139995574951,2.08010005950928,2.06010007858276,2,
6/3/2015,5/1/2017,3,2.03990006446838,,2.07859992980957,2,
6/3/2015,6/1/2017,3,2.03940010070801,,,2,
6/3/2015,7/1/2017,3,2.0453999042511,,,1,
6/3/2015,8/1/2017,3,2.05390000343323,,,0,
6/3/2015,9/1/2017,3,2.06389999389648,,,0,
6/3/2015,10/1/2017,3,2.07189989089966,,,0,
6/3/2015,11/1/2017,3,2.07739996910095,,,0,
6/3/2015,12/1/2017,3,2.08189988136291,,2.08660006523132,7,
6/3/2015,1/1/2018,3,2.08689999580383,,,0,
6/3/2015,2/1/2018,3,2.08940005302429,,,0,
6/3/2015,3/1/2018,3,2.08689999580383,,,0,
6/3/2015,4/1/2018,3,2.08139991760254,,,0,
6/3/2015,5/1/2018,3,2.07789993286133,,,0,
6/3/2015,6/1/2018,3,2.07540011405945,,,0,
6/3/2015,7/1/2018,3,2.07590007781982,,,0,
6/3/2015,8/1/2018,3,2.08089995384216,,,0,
6/3/2015,9/1/2018,3,2.08590006828308,,,0,
6/3/2015,10/1/2018,3,2.09089994430542,,,0,
6/3/2015,11/1/2018,3,2.09590005874634,,,0,
6/3/2015,12/1/2018,3,2.09990000724792,,,0,
6/3/2015,1/1/2019,3,2.09890007972717,,,0,
6/3/2015,7/1/2015,4,2.04530000686645,2.06159996986389,2.0132999420166,83261,
6/3/2015,8/1/2015,4,2.00959992408752,2.02880001068115,1.98169994354248,48645,
6/3/2015,9/1/2015,4,1.96909999847412,1.98469996452332,1.94449996948242,30660,
6/3/2015,10/1/2015,4,1.80649995803833,1.83000004291534,1.78509998321533,13622,
6/3/2015,11/1/2015,4,1.76460003852844,1.78369998931885,1.74650001525879,8277,
6/3/2015,12/1/2015,4,1.73479998111725,1.75720000267029,1.71840000152588,9140,
6/3/2015,1/1/2016,4,1.72749996185303,1.74370002746582,1.71270000934601,1820,
6/3/2015,2/1/2016,4,1.73459994792938,1.74670004844666,1.72099995613098,953,
6/3/2015,3/1/2016,4,1.75109994411469,1.76870000362396,1.73919999599457,581,
6/3/2015,4/1/2016,4,1.94270002841949,,1.93219995498657,254,
6/3/2015,5/1/2016,4,1.94739997386932,1.95770001411438,1.93669998645782,321,
6/3/2015,6/1/2016,4,1.94149994850159,1.96300005912781,1.93050003051758,796,
6/3/2015,7/1/2016,4,1.93099999427795,1.94000005722046,1.93340003490448,454,
6/3/2015,8/1/2016,4,1.91439998149872,,1.91209995746613,332,
6/3/2015,9/1/2016,4,1.89289999008179,,1.89129996299744,145,
6/3/2015,10/1/2016,4,1.75859999656677,,1.75820004940033,48,
6/3/2015,11/1/2016,4,1.7360999584198,,1.73909997940063,14,
6/3/2015,12/1/2016,4,1.72510004043579,1.74600005149841,1.71840000152588,27,
6/3/2015,1/1/2017,4,1.73459994792938,1.73880004882813,1.73880004882813,5,
6/3/2015,2/1/2017,4,1.75209999084473,,1.76110005378723,0,
6/3/2015,3/1/2017,4,1.77359998226166,,1.78540003299713,0,
6/3/2015,4/1/2017,4,1.96459996700287,,,0,
6/3/2015,5/1/2017,4,1.97109997272491,,,0,
6/3/2015,6/1/2017,4,1.96010005474091,,,0,
6/3/2015,7/1/2017,4,1.94710004329681,,,0,
6/3/2015,8/1/2017,4,1.93359994888306,,,0,
6/3/2015,9/1/2017,4,1.92209994792938,,,0,
6/3/2015,10/1/2017,4,1.81330001354218,,,0,
6/3/2015,11/1/2017,4,1.79180002212524,,,0,
6/3/2015,12/1/2017,4,1.77980005741119,,,0,
6/3/2015,1/1/2018,4,1.78779995441437,,,0,
6/3/2015,2/1/2018,4,1.7907999753952,,,0,
6/3/2015,3/1/2018,4,1.81079995632172,,,0,
6/3/2015,4/1/2018,4,1.98580002784729,,,0,
6/3/2015,5/1/2018,4,1.98479998111725,,,0,
6/3/2015,6/1/2018,4,1.98280000686646,,,0,
6/4/2015,7/1/2015,1,58,59.939998626709,57.8300018310547,384608,
6/4/2015,8/1/2015,1,58.3400001525879,60.2200012207031,58.189998626709,114785,
6/4/2015,9/1/2015,1,58.6199989318848,60.3800010681152,58.4599990844727,74236,
6/4/2015,10/1/2015,1,58.8400001525879,60.5200004577637,58.6800003051758,32021,
6/4/2015,11/1/2015,1,59.1699981689453,60.7900009155273,58.9799995422363,18673,
6/4/2015,12/1/2015,1,59.5299987792969,61.1800003051758,59.310001373291,54035,
6/4/2015,1/1/2016,1,59.8600006103516,61.3300018310547,59.6500015258789,6224,
6/4/2015,2/1/2016,1,60.1199989318848,61.5900001525879,59.9300003051758,2270,
6/4/2015,3/1/2016,1,60.3400001525879,61.810001373291,60.1199989318848,5434,
6/4/2015,4/1/2016,1,60.5499992370605,61.9599990844727,60.5499992370605,840,
6/4/2015,5/1/2016,1,60.7599983215332,62.1300010681152,60.5999984741211,582,
6/4/2015,6/1/2016,1,60.9599990844727,62.3499984741211,60.7299995422363,11640,
6/4/2015,7/1/2016,1,61.0900001525879,62.2900009155273,61.0299987792969,884,
6/4/2015,8/1/2016,1,61.2200012207031,62.4599990844727,61.1100006103516,353,
6/4/2015,9/1/2016,1,61.3699989318848,62.4700012207031,61.3499984741211,938,
6/4/2015,10/1/2016,1,61.5400009155273,,61.6500015258789,145,
6/4/2015,11/1/2016,1,61.7400016784668,,61.7599983215332,222,
6/4/2015,12/1/2016,1,61.9300003051758,63.2200012207031,61.6699981689453,14659,
6/4/2015,1/1/2017,1,62.0200004577637,,62.1199989318848,140,
6/4/2015,2/1/2017,1,62.1300010681152,,62.2700004577637,40,
6/4/2015,3/1/2017,1,62.2700004577637,63.310001373291,62.2099990844727,34,
6/4/2015,4/1/2017,1,62.439998626709,63.4300003051758,62.3899993896484,50,
6/4/2015,5/1/2017,1,62.6300010681152,,,55,
6/4/2015,6/1/2017,1,62.8300018310547,63.9099998474121,62.5900001525879,581,
6/4/2015,7/1/2017,1,62.9300003051758,,,0,
6/4/2015,8/1/2017,1,63.0699996948242,,,0,
6/4/2015,9/1/2017,1,63.2299995422363,,,0,
6/4/2015,10/1/2017,1,63.3899993896484,,,0,
6/4/2015,11/1/2017,1,63.5900001525879,,,0,
6/4/2015,12/1/2017,1,63.7999992370605,64.8600006103516,63.560001373291,2269,
6/4/2015,1/1/2018,1,63.8499984741211,,,0,
6/4/2015,2/1/2018,1,63.939998626709,,,0,
6/4/2015,3/1/2018,1,64.0500030517578,,,0,
6/4/2015,4/1/2018,1,64.1999969482422,,,0,
6/4/2015,5/1/2018,1,64.379997253418,,,0,
6/4/2015,6/1/2018,1,64.5699996948242,,,117,
6/4/2015,7/1/2018,1,64.6500015258789,,,0,
6/4/2015,8/1/2018,1,64.7900009155273,,,0,
6/4/2015,9/1/2018,1,64.9499969482422,,,0,
6/4/2015,10/1/2018,1,65.129997253418,,,0,
6/4/2015,11/1/2018,1,65.3300018310547,,,0,
6/4/2015,12/1/2018,1,65.5400009155273,66.4599990844727,65.3000030517578,1136,
6/4/2015,1/1/2019,1,65.5899963378906,,,0,
6/4/2015,2/1/2019,1,65.6699981689453,,,0,
6/4/2015,3/1/2019,1,65.7699966430664,,,0,
6/4/2015,4/1/2019,1,65.870002746582,,,0,
6/4/2015,5/1/2019,1,65.9800033569336,,,0,
6/4/2015,6/1/2019,1,66.1100006103516,,,100,
6/4/2015,7/1/2019,1,66.1500015258789,,,0,
6/4/2015,8/1/2019,1,66.25,,,0,
6/4/2015,9/1/2019,1,66.379997253418,,,0,
6/4/2015,10/1/2019,1,66.5299987792969,,,0,
6/4/2015,11/1/2019,1,66.6999969482422,,,0,
6/4/2015,12/1/2019,1,66.879997253418,67.620002746582,66.8199996948242,205,
6/4/2015,1/1/2020,1,66.9199981689453,,,0,
6/4/2015,2/1/2020,1,66.9800033569336,,,0,
6/4/2015,3/1/2020,1,67.0500030517578,,,0,
6/4/2015,4/1/2020,1,67.129997253418,,,0,
6/4/2015,5/1/2020,1,67.2300033569336,,,0,
6/4/2015,6/1/2020,1,67.3399963378906,,,0,
6/4/2015,7/1/2020,1,67.3600006103516,,,0,
6/4/2015,8/1/2020,1,67.4100036621094,,,0,
6/4/2015,9/1/2020,1,67.5,,,0,
6/4/2015,10/1/2020,1,67.5999984741211,,,0,
6/4/2015,11/1/2020,1,67.7300033569336,,,0,
6/4/2015,12/1/2020,1,67.879997253418,68.6100006103516,67.9700012207031,3,
6/4/2015,6/1/2021,1,68.1600036621094,,,0,
6/4/2015,12/1/2021,1,68.4300003051758,,68.8899993896484,0,
6/4/2015,6/1/2022,1,68.5299987792969,,,0,
6/4/2015,12/1/2022,1,68.629997253418,,,0,
6/4/2015,6/1/2023,1,68.629997253418,,,0,
6/4/2015,12/1/2023,1,68.629997253418,,,0,
6/4/2015,7/1/2015,3,1.84389996528626,1.89579999446869,1.8400000333786,66481,
6/4/2015,8/1/2015,3,1.85230004787445,1.90390002727509,1.84839999675751,29578,
6/4/2015,9/1/2015,3,1.86609995365143,1.91849994659424,1.86220002174377,19066,
6/4/2015,10/1/2015,3,1.88269996643066,1.93029999732971,1.87999999523163,10340,
6/4/2015,11/1/2015,3,1.8996000289917,1.94939994812012,1.89779996871948,6070,
6/4/2015,12/1/2015,3,1.91499996185303,1.96599996089935,1.91110002994537,17192,
6/4/2015,1/1/2016,3,1.92949998378754,1.97920000553131,1.92760002613068,4621,
6/4/2015,2/1/2016,3,1.93470001220703,1.98360002040863,1.9326000213623,1368,
6/4/2015,3/1/2016,3,1.93019998073578,1.95019996166229,1.92709994316101,2058,
6/4/2015,4/1/2016,3,1.91910004615784,1.92780005931854,1.91750001907349,760,
6/4/2015,5/1/2016,3,1.92019999027252,1.93219995498657,1.9186999797821,338,
6/4/2015,6/1/2016,3,1.92809998989105,1.97520005702972,1.92630004882813,3506,
6/4/2015,7/1/2016,3,1.93920004367828,1.95809996128082,1.94000005722046,187,
6/4/2015,8/1/2016,3,1.95039999485016,,1.95700001716614,82,
6/4/2015,9/1/2016,3,1.96029996871948,1.980299949646,1.96609997749329,372,
6/4/2015,10/1/2016,3,1.97189998626709,1.9941999912262,1.97819995880127,69,
6/4/2015,11/1/2016,3,1.98269999027252,2.00119996070862,1.98520004749298,53,
6/4/2015,12/1/2016,3,1.99380004405975,2.02449989318848,1.99070000648499,820,
6/4/2015,1/1/2017,3,2.00510001182556,,2.01259994506836,0,
6/4/2015,2/1/2017,3,2.0100998878479,,2.02110004425049,0,
6/4/2015,3/1/2017,3,2.00659990310669,,2.02180004119873,0,
6/4/2015,4/1/2017,3,1.99759995937347,,2.0239999294281,0,
6/4/2015,5/1/2017,3,1.99609994888306,,,0,
6/4/2015,6/1/2017,3,1.99559998512268,,,0,
6/4/2015,7/1/2017,3,2.00160002708435,,,0,
6/4/2015,8/1/2017,3,2.0100998878479,,,0,
6/4/2015,9/1/2017,3,2.02010011672974,,,0,
6/4/2015,10/1/2017,3,2.02810001373291,,,0,
6/4/2015,11/1/2017,3,2.0336000919342,,,0,
6/4/2015,12/1/2017,3,2.03810000419617,,2.04290008544922,0,
6/4/2015,1/1/2018,3,2.04310011863708,,,0,
6/4/2015,2/1/2018,3,2.04559993743896,,,0,
6/4/2015,3/1/2018,3,2.04310011863708,,,0,
6/4/2015,4/1/2018,3,2.03760004043579,,,0,
6/4/2015,5/1/2018,3,2.03410005569458,,,0,
6/4/2015,6/1/2018,3,2.03159999847412,,,0,
6/4/2015,7/1/2018,3,2.0320999622345,,,0,
6/4/2015,8/1/2018,3,2.03710007667541,,,0,
6/4/2015,9/1/2018,3,2.04209995269775,,,0,
6/4/2015,10/1/2018,3,2.04710006713867,,,0,
6/4/2015,11/1/2018,3,2.05209994316101,,,0,
6/4/2015,12/1/2018,3,2.0560998916626,,,0,
6/4/2015,1/1/2019,3,2.05509996414185,,,0,
6/4/2015,7/1/2015,4,1.9805999994278,2.05159997940063,1.97230005264282,77691,
6/4/2015,8/1/2015,4,1.94869995117188,2.01300001144409,1.94089996814728,40373,
6/4/2015,9/1/2015,4,1.91040003299713,1.97070002555847,1.9041999578476,28326,
6/4/2015,10/1/2015,4,1.75150001049042,1.80750000476837,1.74489998817444,15527,
6/4/2015,11/1/2015,4,1.71239995956421,1.76499998569489,1.70659995079041,7731,
6/4/2015,12/1/2015,4,1.68550002574921,1.73559999465942,1.67879998683929,8728,
6/4/2015,1/1/2016,4,1.68040001392365,1.72590005397797,1.67499995231628,1796,
6/4/2015,2/1/2016,4,1.68910002708435,1.69679999351501,1.68420004844666,729,
6/4/2015,3/1/2016,4,1.70729994773865,1.74430000782013,1.70200002193451,976,
6/4/2015,4/1/2016,4,1.90079998970032,1.94319999217987,1.89719998836517,271,
6/4/2015,5/1/2016,4,1.90620005130768,1.94889998435974,1.90320003032684,503,
6/4/2015,6/1/2016,4,1.90120005607605,1.94459998607636,1.89750003814697,789,
6/4/2015,7/1/2016,4,1.89020001888275,,1.89849996566772,190,
6/4/2015,8/1/2016,4,1.87320005893707,,1.8782000541687,176,
6/4/2015,9/1/2016,4,1.85210001468658,,1.85800004005432,228,
6/4/2015,10/1/2016,4,1.72010004520416,,1.72780001163483,160,
6/4/2015,11/1/2016,4,1.69910001754761,,1.71050000190735,42,
6/4/2015,12/1/2016,4,1.68859994411469,1.72769999504089,1.68659996986389,425,
6/4/2015,1/1/2017,4,1.69809997081757,,1.71089994907379,0,
6/4/2015,2/1/2017,4,1.71560001373291,,1.73259997367859,0,
6/4/2015,3/1/2017,4,1.73710000514984,,1.75759994983673,0,
6/4/2015,4/1/2017,4,1.92809998989105,,,0,
6/4/2015,5/1/2017,4,1.9345999956131,,,0,
6/4/2015,6/1/2017,4,1.9235999584198,,,0,
6/4/2015,7/1/2017,4,1.91059994697571,,,0,
6/4/2015,8/1/2017,4,1.89709997177124,,,0,
6/4/2015,9/1/2017,4,1.88559997081757,,,0,
6/4/2015,10/1/2017,4,1.77680003643036,,,0,
6/4/2015,11/1/2017,4,1.75530004501343,,,0,
6/4/2015,12/1/2017,4,1.74329996109009,,1.75329995155334,0,
6/4/2015,1/1/2018,4,1.75129997730255,,,0,
6/4/2015,2/1/2018,4,1.75429999828339,,,0,
6/4/2015,3/1/2018,4,1.7742999792099,,,0,
6/4/2015,4/1/2018,4,1.94930005073547,,,0,
6/4/2015,5/1/2018,4,1.94830000400543,,,0,
6/4/2015,6/1/2018,4,1.94630002975464,,,0,
6/5/2015,7/1/2015,1,59.1300010681152,59.2299995422363,56.8300018310547,496254,
6/5/2015,8/1/2015,1,59.560001373291,59.6500015258789,57.2099990844727,160613,
6/5/2015,9/1/2015,1,59.8899993896484,59.9799995422363,57.5400009155274,100690,
6/5/2015,10/1/2015,1,60.1300010681152,60.2099990844727,57.7999992370606,39556,
6/5/2015,11/1/2015,1,60.4799995422363,60.5699996948242,58.1500015258789,31493,
6/5/2015,12/1/2015,1,60.8600006103516,60.9300003051758,58.5499992370606,74114,
6/5/2015,1/1/2016,1,61.189998626709,61.2200012207031,58.9500007629395,11122,
6/5/2015,2/1/2016,1,61.4599990844727,61.4799995422363,59.2299995422363,5517,
6/5/2015,3/1/2016,1,61.689998626709,61.7400016784668,59.4700012207031,8750,
6/5/2015,4/1/2016,1,61.9099998474121,61.9300003051758,60.0200004577637,1421,
6/5/2015,5/1/2016,1,62.1300010681152,62.0699996948242,60.2299995422363,1169,
6/5/2015,6/1/2016,1,62.3400001525879,62.3600006103516,60.1599998474121,15229,
6/5/2015,7/1/2016,1,62.4700012207031,62.3400001525879,60.2400016784668,702,
6/5/2015,8/1/2016,1,62.5900001525879,62.5099983215332,60.6100006103516,505,
6/5/2015,9/1/2016,1,62.7299995422363,62.5200004577637,60.9000015258789,756,
6/5/2015,10/1/2016,1,62.9000015258789,62.5,61.2799987792969,121,
6/5/2015,11/1/2016,1,63.0999984741211,62.7900009155273,61.4000015258789,160,
6/5/2015,12/1/2016,1,63.2799987792969,63.2999992370606,61.2799987792969,25161,
6/5/2015,1/1/2017,1,63.3699989318848,63.0299987792969,61.8300018310547,46,
6/5/2015,2/1/2017,1,63.4799995422363,63.0200004577637,62.0099983215332,54,
6/5/2015,3/1/2017,1,63.6100006103516,63.4199981689453,61.9000015258789,40,
6/5/2015,4/1/2017,1,63.7700004577637,63.5400009155273,62.1100006103516,0,
6/5/2015,5/1/2017,1,63.939998626709,,,0,
6/5/2015,6/1/2017,1,64.120002746582,63.939998626709,62.2700004577637,778,
6/5/2015,7/1/2017,1,64.2200012207031,,,0,
6/5/2015,8/1/2017,1,64.3600006103516,,,0,
6/5/2015,9/1/2017,1,64.5100021362305,,,0,
6/5/2015,10/1/2017,1,64.6699981689453,,,0,
6/5/2015,11/1/2017,1,64.870002746582,,,0,
6/5/2015,12/1/2017,1,65.0800018310547,65.0800018310547,63.4199981689453,6353,
6/5/2015,1/1/2018,1,65.129997253418,,,0,
6/5/2015,2/1/2018,1,65.2200012207031,,,0,
6/5/2015,3/1/2018,1,65.3300018310547,,,0,
6/5/2015,4/1/2018,1,65.4800033569336,,,0,
6/5/2015,5/1/2018,1,65.6600036621094,,,0,
6/5/2015,6/1/2018,1,65.8499984741211,,,33,
6/5/2015,7/1/2018,1,65.9300003051758,,,0,
6/5/2015,8/1/2018,1,66.0599975585938,,,0,
6/5/2015,9/1/2018,1,66.2200012207031,,,0,
6/5/2015,10/1/2018,1,66.4000015258789,,,0,
6/5/2015,11/1/2018,1,66.5899963378906,,,0,
6/5/2015,12/1/2018,1,66.8000030517578,66.7099990844727,65.370002746582,3665,
6/5/2015,1/1/2019,1,66.8499984741211,,,0,
6/5/2015,2/1/2019,1,66.9300003051758,,,0,
6/5/2015,3/1/2019,1,67.0299987792969,,,0,
6/5/2015,4/1/2019,1,67.129997253418,,,0,
6/5/2015,5/1/2019,1,67.2399978637695,,,0,
6/5/2015,6/1/2019,1,67.370002746582,,,0,
6/5/2015,7/1/2019,1,67.4100036621094,,,0,
6/5/2015,8/1/2019,1,67.5199966430664,,,0,
6/5/2015,9/1/2019,1,67.6600036621094,,,0,
6/5/2015,10/1/2019,1,67.8199996948242,,,0,
6/5/2015,11/1/2019,1,68,,,0,
6/5/2015,12/1/2019,1,68.1900024414063,67.7200012207031,66.8000030517578,148,
6/5/2015,1/1/2020,1,68.2300033569336,,,0,
6/5/2015,2/1/2020,1,68.2900009155273,,,0,
6/5/2015,3/1/2020,1,68.3600006103516,,,0,
6/5/2015,4/1/2020,1,68.4499969482422,,,0,
6/5/2015,5/1/2020,1,68.5500030517578,,,0,
6/5/2015,6/1/2020,1,68.6699981689453,,,0,
6/5/2015,7/1/2020,1,68.6900024414063,,,0,
6/5/2015,8/1/2020,1,68.7399978637695,,,0,
6/5/2015,9/1/2020,1,68.8300018310547,,,0,
6/5/2015,10/1/2020,1,68.9400024414063,,,0,
6/5/2015,11/1/2020,1,69.0699996948242,,,0,
6/5/2015,12/1/2020,1,69.2200012207031,68.9100036621094,,1,
6/5/2015,6/1/2021,1,69.5,,,0,
6/5/2015,12/1/2021,1,69.7699966430664,69.2099990844727,,0,
6/5/2015,6/1/2022,1,69.9000015258789,,,0,
6/5/2015,12/1/2022,1,70.0199966430664,69.0599975585937,,0,
6/5/2015,6/1/2023,1,70.0199966430664,,,0,
6/5/2015,12/1/2023,1,70.0199966430664,,,0,
6/5/2015,7/1/2015,3,1.86960005760193,1.87329995632172,1.81850004196167,80386,
6/5/2015,8/1/2015,3,1.87890005111694,1.88209998607636,1.82809996604919,33656,
6/5/2015,9/1/2015,3,1.89370000362396,1.89600002765656,1.84300005435944,20865,
6/5/2015,10/1/2015,3,1.91069996356964,1.91240000724792,1.86000001430511,6740,
6/5/2015,11/1/2015,3,1.92780005931854,1.93069994449615,1.87740004062653,5625,
6/5/2015,12/1/2015,3,1.94350004196167,1.94609999656677,1.89289999008179,9449,
6/5/2015,1/1/2016,3,1.95829999446869,1.95879995822907,1.90880000591278,3013,
6/5/2015,2/1/2016,3,1.96389997005463,1.96399998664856,1.91400003433228,992,
6/5/2015,3/1/2016,3,1.95990002155304,1.96019995212555,1.90970003604889,1224,
6/5/2015,4/1/2016,3,1.94869995117188,1.94869995117188,1.89880001544952,788,
6/5/2015,5/1/2016,3,1.94959998130798,1.94949996471405,1.90030002593994,316,
6/5/2015,6/1/2016,3,1.95679998397827,1.95780003070831,1.90799999237061,2800,
6/5/2015,7/1/2016,3,1.96780002117157,1.96229994297028,1.91999995708466,244,
6/5/2015,8/1/2016,3,1.97889995574951,1.97189998626709,1.93499994277954,137,
6/5/2015,9/1/2016,3,1.98909997940063,1.98300004005432,1.95000004768372,189,
6/5/2015,10/1/2016,3,2.00009989738464,1.99290001392365,1.95780003070831,121,
6/5/2015,11/1/2016,3,2.01040005683899,2.00839996337891,1.97189998626709,65,
6/5/2015,12/1/2016,3,2.02150011062622,2.02080011367798,1.98199999332428,466,
6/5/2015,1/1/2017,3,2.03279995918274,2.02340006828308,1.99000000953674,50,
6/5/2015,2/1/2017,3,2.03859996795654,2.02740001678467,,17,
6/5/2015,3/1/2017,3,2.03509998321533,2.02180004119873,,0,
6/5/2015,4/1/2017,3,2.02609992027283,,,0,
6/5/2015,5/1/2017,3,2.0246000289917,,,0,
6/5/2015,6/1/2017,3,2.02410006523132,,,60,
6/5/2015,7/1/2017,3,2.03010010719299,,,0,
6/5/2015,8/1/2017,3,2.03859996795654,,,0,
6/5/2015,9/1/2017,3,2.0485999584198,,,0,
6/5/2015,10/1/2017,3,2.05660009384155,,,0,
6/5/2015,11/1/2017,3,2.06209993362427,,,0,
6/5/2015,12/1/2017,3,2.06660008430481,2.07500004768372,2.07500004768372,12,
6/5/2015,1/1/2018,3,2.07159996032715,,,0,
6/5/2015,2/1/2018,3,2.07410001754761,,,0,
6/5/2015,3/1/2018,3,2.07159996032715,,,0,
6/5/2015,4/1/2018,3,2.06609988212585,,,0,
6/5/2015,5/1/2018,3,2.06259989738464,,,0,
6/5/2015,6/1/2018,3,2.06010007858276,,,0,
6/5/2015,7/1/2018,3,2.06060004234314,,,0,
6/5/2015,8/1/2018,3,2.06559991836548,,,0,
6/5/2015,9/1/2018,3,2.0706000328064,,,0,
6/5/2015,10/1/2018,3,2.07559990882874,,,0,
6/5/2015,11/1/2018,3,2.08060002326965,,,0,
6/5/2015,12/1/2018,3,2.08459997177124,,,0,
6/5/2015,1/1/2019,3,2.08360004425049,,,0,
6/5/2015,7/1/2015,4,2.02999997138977,2.03349995613098,1.95299994945526,81840,
6/5/2015,8/1/2015,4,1.99609994888306,1.99899995326996,1.9210000038147,36670,
6/5/2015,9/1/2015,4,1.95539999008179,1.95729994773865,1.88289999961853,27052,
6/5/2015,10/1/2015,4,1.7940000295639,1.7956999540329,1.72490000724792,12064,
6/5/2015,11/1/2015,4,1.7529000043869,1.7548999786377,1.68680000305176,9029,
6/5/2015,12/1/2015,4,1.72370004653931,1.72599995136261,1.66139996051788,8534,
6/5/2015,1/1/2016,4,1.71689999103546,1.71909999847412,1.65729999542236,1677,
6/5/2015,2/1/2016,4,1.72490000724792,1.72459995746613,1.66789996623993,724,
6/5/2015,3/1/2016,4,1.74259996414185,1.74240005016327,1.68760001659393,483,
6/5/2015,4/1/2016,4,1.93589997291565,1.93560004234314,1.88220000267029,278,
6/5/2015,5/1/2016,4,1.9407000541687,1.94089996814728,1.88820004463196,216,
6/5/2015,6/1/2016,4,1.93499994277954,1.93470001220703,1.88250005245209,684,
6/5/2015,7/1/2016,4,1.92349994182587,1.91110002994537,1.88510000705719,8,
6/5/2015,8/1/2016,4,1.90680003166199,1.89939999580383,1.86370003223419,8,
6/5/2015,9/1/2016,4,1.88520002365112,1.87639999389648,1.84389996528626,8,
6/5/2015,10/1/2016,4,1.75370001792908,1.74310004711151,1.71440005302429,8,
6/5/2015,11/1/2016,4,1.73269999027252,1.7179000377655,1.69749999046326,8,
6/5/2015,12/1/2016,4,1.72239995002747,1.72140002250671,1.67229998111725,189,
6/5/2015,1/1/2017,4,1.73189997673035,1.71730005741119,1.69599997997284,0,
6/5/2015,2/1/2017,4,1.74940001964569,1.73039996623993,,0,
6/5/2015,3/1/2017,4,1.77090001106262,1.74870002269745,,0,
6/5/2015,4/1/2017,4,1.96189999580383,,,0,
6/5/2015,5/1/2017,4,1.96840000152588,,,0,
6/5/2015,6/1/2017,4,1.95739996433258,,,0,
6/5/2015,7/1/2017,4,1.94439995288849,,,0,
6/5/2015,8/1/2017,4,1.93089997768402,,,0,
6/5/2015,9/1/2017,4,1.91939997673035,,,0,
6/5/2015,10/1/2017,4,1.81060004234314,,,0,
6/5/2015,11/1/2017,4,1.78910005092621,,,0,
6/5/2015,12/1/2017,4,1.77709996700287,,,0,
6/5/2015,1/1/2018,4,1.78509998321533,,,0,
6/5/2015,2/1/2018,4,1.78810000419617,,,0,
6/5/2015,3/1/2018,4,1.80809998512268,,,0,
6/5/2015,4/1/2018,4,1.98310005664825,,,0,
6/5/2015,5/1/2018,4,1.98210000991821,,,0,
6/5/2015,6/1/2018,4,1.98010003566742,,,0,
6/8/2015,7/1/2015,1,58.1399993896484,59.1300010681152,57.8600006103516,339787,
6/8/2015,8/1/2015,1,58.6100006103516,59.5299987792969,58.3199996948242,142733,
6/8/2015,9/1/2015,1,58.9700012207031,59.7999992370606,58.689998626709,73008,
6/8/2015,10/1/2015,1,59.2000007629395,60.0299987792969,58.9199981689453,22971,
6/8/2015,11/1/2015,1,59.5499992370606,60.3800010681152,59.2599983215332,13998,
6/8/2015,12/1/2015,1,59.9300003051758,60.7200012207031,59.6399993896484,31415,
6/8/2015,1/1/2016,1,60.2599983215332,60.9099998474121,60.060001373291,7411,
6/8/2015,2/1/2016,1,60.5499992370605,61.2099990844727,60.3300018310547,5803,
6/8/2015,3/1/2016,1,60.810001373291,61.3300018310547,60.5999984741211,7339,
6/8/2015,4/1/2016,1,61.0400009155273,61.6300010681152,60.8300018310547,2027,
6/8/2015,5/1/2016,1,61.2700004577637,61.8300018310547,61.1300010681152,1569,
6/8/2015,6/1/2016,1,61.5,62.0800018310547,61.1599998474121,9065,
6/8/2015,7/1/2016,1,61.6500015258789,,61.4599990844727,850,
6/8/2015,8/1/2016,1,61.7900009155273,,61.5499992370606,149,
6/8/2015,9/1/2016,1,61.939998626709,,61.8499984741211,576,
6/8/2015,10/1/2016,1,62.1199989318848,,62.2200012207031,353,
6/8/2015,11/1/2016,1,62.3199996948242,,62.3300018310547,356,
6/8/2015,12/1/2016,1,62.5099983215332,63.0099983215332,62.2099990844727,9006,
6/8/2015,1/1/2017,1,62.5999984741211,,62.7400016784668,90,
6/8/2015,2/1/2017,1,62.7099990844727,,62.9000015258789,66,
6/8/2015,3/1/2017,1,62.8499984741211,,62.7700004577637,42,
6/8/2015,4/1/2017,1,63.0200004577637,,62.9599990844727,30,
6/8/2015,5/1/2017,1,63.2000007629395,,,19,
6/8/2015,6/1/2017,1,63.3899993896484,63.7299995422363,63.1399993896484,252,
6/8/2015,7/1/2017,1,63.5,,,0,
6/8/2015,8/1/2017,1,63.6500015258789,,,0,
6/8/2015,9/1/2017,1,63.810001373291,,,0,
6/8/2015,10/1/2017,1,63.9700012207031,,,0,
6/8/2015,11/1/2017,1,64.1699981689453,,,0,
6/8/2015,12/1/2017,1,64.379997253418,64.5699996948242,64.0800018310547,1594,
6/8/2015,1/1/2018,1,64.4300003051758,,,0,
6/8/2015,2/1/2018,1,64.5199966430664,,,0,
6/8/2015,3/1/2018,1,64.6399993896484,,,0,
6/8/2015,4/1/2018,1,64.7900009155273,,,0,
6/8/2015,5/1/2018,1,64.9700012207031,,,0,
6/8/2015,6/1/2018,1,65.1600036621094,65.1399993896484,64.870002746582,47,
6/8/2015,7/1/2018,1,65.25,,,0,
6/8/2015,8/1/2018,1,65.3899993896484,,,0,
6/8/2015,9/1/2018,1,65.5500030517578,,,0,
6/8/2015,10/1/2018,1,65.7300033569336,,,0,
6/8/2015,11/1/2018,1,65.9199981689453,,,0,
6/8/2015,12/1/2018,1,66.129997253418,66.25,65.7799987792969,814,
6/8/2015,1/1/2019,1,66.1900024414063,,,0,
6/8/2015,2/1/2019,1,66.2699966430664,,,0,
6/8/2015,3/1/2019,1,66.370002746582,,,0,
6/8/2015,4/1/2019,1,66.4700012207031,,,0,
6/8/2015,5/1/2019,1,66.5899963378906,,,0,
6/8/2015,6/1/2019,1,66.7200012207031,,,200,
6/8/2015,7/1/2019,1,66.7699966430664,,,0,
6/8/2015,8/1/2019,1,66.879997253418,,,0,
6/8/2015,9/1/2019,1,67.0199966430664,,,0,
6/8/2015,10/1/2019,1,67.1800003051758,,,0,
6/8/2015,11/1/2019,1,67.3600006103516,,,0,
6/8/2015,12/1/2019,1,67.5599975585938,67.5999984741211,67.3000030517578,266,
6/8/2015,1/1/2020,1,67.5999984741211,,,0,
6/8/2015,2/1/2020,1,67.6600036621094,,,0,
6/8/2015,3/1/2020,1,67.7300033569336,,,0,
6/8/2015,4/1/2020,1,67.8199996948242,,,0,
6/8/2015,5/1/2020,1,67.9199981689453,,,0,
6/8/2015,6/1/2020,1,68.0400009155273,,,0,
6/8/2015,7/1/2020,1,68.0599975585938,,,0,
6/8/2015,8/1/2020,1,68.1100006103516,,,0,
6/8/2015,9/1/2020,1,68.1999969482422,,,0,
6/8/2015,10/1/2020,1,68.3099975585938,,,0,
6/8/2015,11/1/2020,1,68.4400024414063,,,0,
6/8/2015,12/1/2020,1,68.5899963378906,,68.6500015258789,0,
6/8/2015,6/1/2021,1,68.870002746582,,,0,
6/8/2015,12/1/2021,1,69.1399993896484,,69.7399978637695,0,
6/8/2015,6/1/2022,1,69.2699966430664,,,0,
6/8/2015,12/1/2022,1,69.3899993896484,,,0,
6/8/2015,6/1/2023,1,69.3899993896484,,,0,
6/8/2015,12/1/2023,1,69.3899993896484,,,0,
6/8/2015,7/1/2015,3,1.85479998588562,1.86829996109009,1.85000002384186,52496,
6/8/2015,8/1/2015,3,1.8643000125885,1.87590003013611,1.85920000076294,23572,
6/8/2015,9/1/2015,3,1.87919998168945,1.89040005207062,1.87440001964569,14031,
6/8/2015,10/1/2015,3,1.89619994163513,1.90639996528626,1.89069998264313,5534,
6/8/2015,11/1/2015,3,1.91340005397797,1.92170000076294,1.90840005874634,4297,
6/8/2015,12/1/2015,3,1.92910003662109,1.93970000743866,1.9239000082016,8805,
6/8/2015,1/1/2016,3,1.94389998912811,1.95560002326965,1.93920004367828,2973,
6/8/2015,2/1/2016,3,1.95029997825623,1.95550000667572,1.94449996948242,1243,
6/8/2015,3/1/2016,3,1.94710004329681,1.95029997825623,1.94029998779297,1709,
6/8/2015,4/1/2016,3,1.93570005893707,1.94000005722046,1.92949998378754,1190,
6/8/2015,5/1/2016,3,1.93630003929138,1.93560004234314,1.93089997768402,706,
6/8/2015,6/1/2016,3,1.9433000087738,1.94889998435974,1.93700003623962,2401,
6/8/2015,7/1/2016,3,1.95449995994568,1.95420002937317,1.95420002937317,45,
6/8/2015,8/1/2016,3,1.96549999713898,,1.96809995174408,11,
6/8/2015,9/1/2016,3,1.97520005702972,,1.97689998149872,100,
6/8/2015,10/1/2016,3,1.98570001125336,,1.98810005187988,75,
6/8/2015,11/1/2016,3,1.99570000171661,,1.99500000476837,68,
6/8/2015,12/1/2016,3,2.00650000572205,2.01279997825623,2.00099992752075,490,
6/8/2015,1/1/2017,3,2.01760005950928,,2.02309989929199,3,
6/8/2015,2/1/2017,3,2.02340006828308,,,0,
6/8/2015,3/1/2017,3,2.01990008354187,,,0,
6/8/2015,4/1/2017,3,2.01090002059937,,,0,
6/8/2015,5/1/2017,3,2.00939989089966,,,0,
6/8/2015,6/1/2017,3,2.00889992713928,,,0,
6/8/2015,7/1/2017,3,2.01489996910095,,,0,
6/8/2015,8/1/2017,3,2.02340006828308,,,0,
6/8/2015,9/1/2017,3,2.03340005874634,,,0,
6/8/2015,10/1/2017,3,2.04139995574951,,,0,
6/8/2015,11/1/2017,3,2.04690003395081,,,0,
6/8/2015,12/1/2017,3,2.05139994621277,,2.0460000038147,50,
6/8/2015,1/1/2018,3,2.05640006065369,,,0,
6/8/2015,2/1/2018,3,2.05890011787415,,,0,
6/8/2015,3/1/2018,3,2.05640006065369,,,0,
6/8/2015,4/1/2018,3,2.05089998245239,,,0,
6/8/2015,5/1/2018,3,2.04739999771118,,,0,
6/8/2015,6/1/2018,3,2.04489994049072,,,0,
6/8/2015,7/1/2018,3,2.0453999042511,,,0,
6/8/2015,8/1/2018,3,2.05040001869202,,,0,
6/8/2015,9/1/2018,3,2.05539989471436,,,0,
6/8/2015,10/1/2018,3,2.06040000915527,,,0,
6/8/2015,11/1/2018,3,2.06539988517761,,,0,
6/8/2015,12/1/2018,3,2.06940007209778,,,0,
6/8/2015,1/1/2019,3,2.06839990615845,,,0,
6/8/2015,7/1/2015,4,2.0074999332428,2.03159999847412,1.99950003623962,56248,
6/8/2015,8/1/2015,4,1.97479999065399,1.99609994888306,1.96659994125366,31471,
6/8/2015,9/1/2015,4,1.93470001220703,1.95500004291534,1.92739999294281,19814,
6/8/2015,10/1/2015,4,1.7742999792099,1.7940000295639,1.76730000972748,8498,
6/8/2015,11/1/2015,4,1.73430001735687,1.75349998474121,1.72350001335144,5526,
6/8/2015,12/1/2015,4,1.7059999704361,1.72370004653931,1.69770002365112,4303,
6/8/2015,1/1/2016,4,1.69969999790192,1.7092000246048,1.69120001792908,1902,
6/8/2015,2/1/2016,4,1.70860004425049,1.70879995822907,1.70000004768372,709,
6/8/2015,3/1/2016,4,1.72699999809265,1.72899997234344,1.71850001811981,673,
6/8/2015,4/1/2016,4,1.92110002040863,1.91449999809265,1.91330003738403,104,
6/8/2015,5/1/2016,4,1.92630004882813,1.9235999584198,1.91890001296997,200,
6/8/2015,6/1/2016,4,1.92079997062683,1.93280005455017,1.91369998455048,649,
6/8/2015,7/1/2016,4,1.90929996967316,,1.91589999198914,243,
6/8/2015,8/1/2016,4,1.89279997348785,,1.8944000005722,61,
6/8/2015,9/1/2016,4,1.87070000171661,,1.87259995937347,445,
6/8/2015,10/1/2016,4,1.7389999628067,,1.74160003662109,510,
6/8/2015,11/1/2016,4,1.71800005435944,,1.72350001335144,78,
6/8/2015,12/1/2016,4,1.70749998092651,1.71239995956421,1.70099997520447,419,
6/8/2015,1/1/2017,4,1.71650004386902,,1.72440004348755,0,
6/8/2015,2/1/2017,4,1.73300004005432,,1.74629998207092,0,
6/8/2015,3/1/2017,4,1.75349998474121,,,0,
6/8/2015,4/1/2017,4,1.94350004196167,,,0,
6/8/2015,5/1/2017,4,1.94900000095367,,,0,
6/8/2015,6/1/2017,4,1.93700003623962,,,0,
6/8/2015,7/1/2017,4,1.92299997806549,,,0,
6/8/2015,8/1/2017,4,1.90849995613098,,,0,
6/8/2015,9/1/2017,4,1.89600002765656,,,0,
6/8/2015,10/1/2017,4,1.78649997711182,,,0,
6/8/2015,11/1/2017,4,1.76499998569489,,,0,
6/8/2015,12/1/2017,4,1.75250005722046,,1.76460003852844,0,
6/8/2015,1/1/2018,4,1.76049995422363,,,0,
6/8/2015,2/1/2018,4,1.76349997520447,,,0,
6/8/2015,3/1/2018,4,1.78349995613098,,,0,
6/8/2015,4/1/2018,4,1.95850002765656,,,0,
6/8/2015,5/1/2018,4,1.95749998092651,,,0,
6/8/2015,6/1/2018,4,1.95550000667572,,,0,
6/9/2015,7/1/2015,1,60.1399993896484,60.6800003051758,58.2299995422363,405385,
6/9/2015,8/1/2015,1,60.6100006103516,61.0800018310547,58.7000007629395,153517,
6/9/2015,9/1/2015,1,60.9799995422363,61.3800010681152,59.0299987792969,84094,
6/9/2015,10/1/2015,1,61.2000007629395,61.5099983215332,59.2599983215332,25816,
6/9/2015,11/1/2015,1,61.4900016784668,61.7999992370605,59.5800018310547,19189,
6/9/2015,12/1/2015,1,61.7900009155273,62.0699996948242,59.9700012207031,49023,
6/9/2015,1/1/2016,1,62.060001373291,62.2099990844727,60.439998626709,11076,
6/9/2015,2/1/2016,1,62.2999992370606,62.3899993896484,61.0999984741211,7493,
6/9/2015,3/1/2016,1,62.5200004577637,62.689998626709,61.3499984741211,10410,
6/9/2015,4/1/2016,1,62.7000007629395,62.7200012207031,61.5800018310547,2046,
6/9/2015,5/1/2016,1,62.8699989318848,62.75,62.1500015258789,1513,
6/9/2015,6/1/2016,1,63.0400009155273,63.1800003051758,61.5099983215332,11667,
6/9/2015,7/1/2016,1,63.1399993896484,63.1199989318848,62.7700004577637,1040,
6/9/2015,8/1/2016,1,63.2299995422363,63.25,62.9199981689453,718,
6/9/2015,9/1/2016,1,63.3499984741211,63.2400016784668,,1079,
6/9/2015,10/1/2016,1,63.4900016784668,63.1800003051758,,239,
6/9/2015,11/1/2016,1,63.6599998474121,63.4300003051758,,335,
6/9/2015,12/1/2016,1,63.8199996948242,63.9700012207031,62.4599990844727,19078,
6/9/2015,1/1/2017,1,63.8800010681152,63.6300010681152,,208,
6/9/2015,2/1/2017,1,63.9700012207031,63.5999984741211,,151,
6/9/2015,3/1/2017,1,64.0899963378906,63.9799995422363,,120,
6/9/2015,4/1/2017,1,64.2300033569336,64.0800018310547,,11,
6/9/2015,5/1/2017,1,64.379997253418,,,7,
6/9/2015,6/1/2017,1,64.5400009155273,64.5999984741211,63.3400001525879,698,
6/9/2015,7/1/2017,1,64.6100006103516,,,2,
6/9/2015,8/1/2017,1,64.7300033569336,,,19,
6/9/2015,9/1/2017,1,64.8600006103516,,,58,
6/9/2015,10/1/2017,1,64.9899978637695,,,3,
6/9/2015,11/1/2017,1,65.1500015258789,,,29,
6/9/2015,12/1/2017,1,65.3300018310547,65.4599990844727,64.3099975585938,3360,
6/9/2015,1/1/2018,1,65.3600006103516,,,45,
6/9/2015,2/1/2018,1,65.4300003051758,,,9,
6/9/2015,3/1/2018,1,65.5299987792969,,,58,
6/9/2015,4/1/2018,1,65.6600036621094,,,0,
6/9/2015,5/1/2018,1,65.8099975585938,,,0,
6/9/2015,6/1/2018,1,65.9800033569336,65.9700012207031,65.8000030517578,300,
6/9/2015,7/1/2018,1,66.0500030517578,,,0,
6/9/2015,8/1/2018,1,66.1600036621094,,,0,
6/9/2015,9/1/2018,1,66.2900009155274,,,0,
6/9/2015,10/1/2018,1,66.4400024414063,,,0,
6/9/2015,11/1/2018,1,66.6100006103516,,,0,
6/9/2015,12/1/2018,1,66.8000030517578,66.8499984741211,66.4000015258789,775,
6/9/2015,1/1/2019,1,66.8399963378906,,,0,
6/9/2015,2/1/2019,1,66.9000015258789,,,0,
6/9/2015,3/1/2019,1,66.9800033569336,,,0,
6/9/2015,4/1/2019,1,67.0699996948242,,,0,
6/9/2015,5/1/2019,1,67.1699981689453,,,0,
6/9/2015,6/1/2019,1,67.2900009155273,,,0,
6/9/2015,7/1/2019,1,67.3300018310547,,,0,
6/9/2015,8/1/2019,1,67.4199981689453,,,0,
6/9/2015,9/1/2019,1,67.5500030517578,,,0,
6/9/2015,10/1/2019,1,67.6900024414063,,,0,
6/9/2015,11/1/2019,1,67.8499984741211,,,0,
6/9/2015,12/1/2019,1,68.0400009155273,68.0100021362305,67.5599975585938,121,
6/9/2015,1/1/2020,1,68.0800018310547,,,0,
6/9/2015,2/1/2020,1,68.1399993896484,,,0,
6/9/2015,3/1/2020,1,68.2099990844727,,,0,
6/9/2015,4/1/2020,1,68.3000030517578,,,0,
6/9/2015,5/1/2020,1,68.4000015258789,,,0,
6/9/2015,6/1/2020,1,68.5199966430664,,,0,
6/9/2015,7/1/2020,1,68.5400009155273,,,0,
6/9/2015,8/1/2020,1,68.5899963378906,,,0,
6/9/2015,9/1/2020,1,68.6800003051758,,,0,
6/9/2015,10/1/2020,1,68.7900009155274,,,0,
6/9/2015,11/1/2020,1,68.9199981689453,,,0,
6/9/2015,12/1/2020,1,69.0699996948242,68.8600006103516,,0,
6/9/2015,6/1/2021,1,69.3499984741211,,,0,
6/9/2015,12/1/2021,1,69.620002746582,,,0,
6/9/2015,6/1/2022,1,69.75,,,0,
6/9/2015,12/1/2022,1,69.870002746582,,,0,
6/9/2015,6/1/2023,1,69.870002746582,,,0,
6/9/2015,12/1/2023,1,69.870002746582,,,0,
6/9/2015,7/1/2015,3,1.91789996623993,1.92859995365143,1.85539996623993,68396,
6/9/2015,8/1/2015,3,1.92639994621277,1.93669998645782,1.8643000125885,29502,
6/9/2015,9/1/2015,3,1.9407000541687,1.95089995861053,1.88100004196167,21958,
6/9/2015,10/1/2015,3,1.95780003070831,1.96679997444153,1.90260004997253,6748,
6/9/2015,11/1/2015,3,1.97490000724792,1.9835000038147,1.93379998207092,6692,
6/9/2015,12/1/2015,3,1.99000000953674,1.99800002574921,1.92840003967285,9677,
6/9/2015,1/1/2016,3,2.00449991226196,2.01049995422363,1.97699999809265,3348,
6/9/2015,2/1/2016,3,2.01090002059937,2.01679992675781,1.9996999502182,2343,
6/9/2015,3/1/2016,3,2.00760006904602,2.01410007476807,1.99749994277954,1539,
6/9/2015,4/1/2016,3,1.99559998512268,2.00200009346008,1.97959995269775,466,
6/9/2015,5/1/2016,3,1.99479997158051,1.99989998340607,1.98450005054474,267,
6/9/2015,6/1/2016,3,1.9996999502182,2.0064001083374,1.97510004043579,865,
6/9/2015,7/1/2016,3,2.00990009307861,2.00789999961853,,70,
6/9/2015,8/1/2016,3,2.019700050354,2.01579999923706,,38,
6/9/2015,9/1/2016,3,2.02769994735718,2.02500009536743,,38,
6/9/2015,10/1/2016,3,2.03740000724792,2.03410005569458,,77,
6/9/2015,11/1/2016,3,2.04710006713867,2.04679989814758,,178,
6/9/2015,12/1/2016,3,2.05769991874695,2.06419992446899,2.01900005340576,404,
6/9/2015,1/1/2017,3,2.06859993934631,2.06270003318787,,3,
6/9/2015,2/1/2017,3,2.07419991493225,2.0631000995636,,1,
6/9/2015,3/1/2017,3,2.07069993019104,2.05809998512268,,0,
6/9/2015,4/1/2017,3,2.06170010566711,2.06750011444092,2.06750011444092,0,
6/9/2015,5/1/2017,3,2.06019997596741,,,0,
6/9/2015,6/1/2017,3,2.05970001220703,,,0,
6/9/2015,7/1/2017,3,2.0657000541687,,,0,
6/9/2015,8/1/2017,3,2.07419991493225,,,0,
6/9/2015,9/1/2017,3,2.08369994163513,,,0,
6/9/2015,10/1/2017,3,2.09170007705688,,,0,
6/9/2015,11/1/2017,3,2.0971999168396,,,0,
6/9/2015,12/1/2017,3,2.10170006752014,2.10319995880127,,1,
6/9/2015,1/1/2018,3,2.10669994354248,,,0,
6/9/2015,2/1/2018,3,2.10920000076294,,,0,
6/9/2015,3/1/2018,3,2.10669994354248,,,0,
6/9/2015,4/1/2018,3,2.10120010375977,,,0,
6/9/2015,5/1/2018,3,2.09770011901855,,,0,
6/9/2015,6/1/2018,3,2.0952000617981,,,0,
6/9/2015,7/1/2018,3,2.09570002555847,,,0,
6/9/2015,8/1/2018,3,2.10069990158081,,,0,
6/9/2015,9/1/2018,3,2.10570001602173,,,0,
6/9/2015,10/1/2018,3,2.11069989204407,,,0,
6/9/2015,11/1/2018,3,2.11570000648499,,,0,
6/9/2015,12/1/2018,3,2.11969995498657,,,0,
6/9/2015,1/1/2019,3,2.11870002746582,,,0,
6/9/2015,7/1/2015,4,2.07710003852844,2.10199999809265,2.00349998474121,75109,
6/9/2015,8/1/2015,4,2.04189991950989,2.06380009651184,1.97090005874634,43400,
6/9/2015,9/1/2015,4,1.99919998645782,2.01749992370605,1.93120002746582,32804,
6/9/2015,10/1/2015,4,1.83689999580383,1.85300004482269,1.77030003070831,16841,
6/9/2015,11/1/2015,4,1.79349994659424,1.80589997768402,1.7315000295639,10665,
6/9/2015,12/1/2015,4,1.76160001754761,1.77409994602203,1.70190000534058,11498,
6/9/2015,1/1/2016,4,1.75279998779297,1.76230001449585,1.6981999874115,3207,
6/9/2015,2/1/2016,4,1.7606999874115,1.76660001277924,1.70480000972748,1974,
6/9/2015,3/1/2016,4,1.77900004386902,1.78429996967316,1.72339999675751,1337,
6/9/2015,4/1/2016,4,1.97029995918274,1.97520005702972,1.91840004920959,363,
6/9/2015,5/1/2016,4,1.97510004043579,1.98020005226135,1.92499995231628,447,
6/9/2015,6/1/2016,4,1.96909999847412,1.97630000114441,1.92019999027252,2587,
6/9/2015,7/1/2016,4,1.95809996128082,1.95169997215271,,144,
6/9/2015,8/1/2016,4,1.94210004806519,1.9404000043869,,150,
6/9/2015,9/1/2016,4,1.91999995708466,1.91919994354248,,290,
6/9/2015,10/1/2016,4,1.78779995441437,1.78279995918274,,60,
6/9/2015,11/1/2016,4,1.7668000459671,1.7581000328064,,10,
6/9/2015,12/1/2016,4,1.75629997253418,1.76160001754761,1.7224999666214,481,
6/9/2015,1/1/2017,4,1.76530003547668,1.75569999217987,,0,
6/9/2015,2/1/2017,4,1.78129994869232,1.7688000202179,,0,
6/9/2015,3/1/2017,4,1.80130004882813,1.78579998016357,,0,
6/9/2015,4/1/2017,4,1.99030005931854,,,0,
6/9/2015,5/1/2017,4,1.99530005455017,,,0,
6/9/2015,6/1/2017,4,1.98280000686646,,,0,
6/9/2015,7/1/2017,4,1.96780002117157,,,0,
6/9/2015,8/1/2017,4,1.95229995250702,,,0,
6/9/2015,9/1/2017,4,1.93879997730255,,,0,
6/9/2015,10/1/2017,4,1.82879996299744,,,0,
6/9/2015,11/1/2017,4,1.80680000782013,,,0,
6/9/2015,12/1/2017,4,1.79379999637604,,,50,
6/9/2015,1/1/2018,4,1.8018000125885,,,0,
6/9/2015,2/1/2018,4,1.80480003356934,,,0,
6/9/2015,3/1/2018,4,1.82480001449585,,,0,
6/9/2015,4/1/2018,4,1.99979996681213,,,0,
6/9/2015,5/1/2018,4,1.99880003929138,,,0,
6/9/2015,6/1/2018,4,1.9967999458313,,,0,
6/10/2015,7/1/2015,1,61.4300003051758,61.8199996948242,60.4500007629395,459615,
6/10/2015,8/1/2015,1,61.8199996948242,62.2200012207031,60.8800010681152,188662,
6/10/2015,9/1/2015,1,62.1699981689453,62.5099983215332,61.1699981689453,108443,
6/10/2015,10/1/2015,1,62.3499984741211,62.6500015258789,61.3499984741211,31008,
6/10/2015,11/1/2015,1,62.5900001525879,62.8699989318848,61.5900001525879,25836,
6/10/2015,12/1/2015,1,62.8300018310547,63.1199989318848,61.8300018310547,62806,
6/10/2015,1/1/2016,1,63.0499992370605,63.3199996948242,62.0499992370606,12842,
6/10/2015,2/1/2016,1,63.2599983215332,63.4300003051758,62.2900009155273,7589,
6/10/2015,3/1/2016,1,63.4599990844727,63.5800018310547,62.439998626709,10073,
6/10/2015,4/1/2016,1,63.6199989318848,63.5800018310547,62.6199989318848,2011,
6/10/2015,5/1/2016,1,63.7700004577637,63.7400016784668,62.7799987792969,1602,
6/10/2015,6/1/2016,1,63.9199981689453,64,62.9099998474121,14927,
6/10/2015,7/1/2016,1,64,63.9000015258789,63.75,1051,
6/10/2015,8/1/2016,1,64.0800018310547,64.0100021362305,,265,
6/10/2015,9/1/2016,1,64.1800003051758,63.9799995422363,,1093,
6/10/2015,10/1/2016,1,64.3000030517578,63.9000015258789,,318,
6/10/2015,11/1/2016,1,64.4599990844727,64.1399993896484,,269,
6/10/2015,12/1/2016,1,64.6100006103516,64.6500015258789,63.5299987792969,22886,
6/10/2015,1/1/2017,1,64.6600036621094,64.3399963378906,,146,
6/10/2015,2/1/2017,1,64.7300033569336,64.3099975585938,,95,
6/10/2015,3/1/2017,1,64.8399963378906,64.629997253418,,132,
6/10/2015,4/1/2017,1,64.9599990844727,64.7099990844727,,67,
6/10/2015,5/1/2017,1,65.0999984741211,,,94,
6/10/2015,6/1/2017,1,65.25,65.1999969482422,64.4599990844727,1027,
6/10/2015,7/1/2017,1,65.3099975585937,,,35,
6/10/2015,8/1/2017,1,65.4199981689453,,,49,
6/10/2015,9/1/2017,1,65.5400009155273,,,227,
6/10/2015,10/1/2017,1,65.6699981689453,,,111,
6/10/2015,11/1/2017,1,65.8099975585938,,,104,
6/10/2015,12/1/2017,1,65.9800033569336,65.9599990844727,65.0500030517578,5821,
6/10/2015,1/1/2018,1,66,,,107,
6/10/2015,2/1/2018,1,66.0599975585938,,,31,
6/10/2015,3/1/2018,1,66.1600036621094,,,0,
6/10/2015,4/1/2018,1,66.2799987792969,,,0,
6/10/2015,5/1/2018,1,66.4199981689453,,,0,
6/10/2015,6/1/2018,1,66.5800018310547,66.4300003051758,65.8499984741211,17,
6/10/2015,7/1/2018,1,66.6399993896484,,,0,
6/10/2015,8/1/2018,1,66.7399978637695,,,0,
6/10/2015,9/1/2018,1,66.8600006103516,,,0,
6/10/2015,10/1/2018,1,67.0100021362305,,,0,
6/10/2015,11/1/2018,1,67.1699981689453,,,0,
6/10/2015,12/1/2018,1,67.3499984741211,67.2699966430664,66.5999984741211,1270,
6/10/2015,1/1/2019,1,67.379997253418,,,0,
6/10/2015,2/1/2019,1,67.4300003051758,,,0,
6/10/2015,3/1/2019,1,67.4899978637695,,,0,
6/10/2015,4/1/2019,1,67.5699996948242,,,0,
6/10/2015,5/1/2019,1,67.6600036621094,,,0,
6/10/2015,6/1/2019,1,67.7699966430664,,,0,
6/10/2015,7/1/2019,1,67.8000030517578,,,0,
6/10/2015,8/1/2019,1,67.879997253418,,,0,
6/10/2015,9/1/2019,1,67.9899978637695,,,0,
6/10/2015,10/1/2019,1,68.120002746582,,,0,
6/10/2015,11/1/2019,1,68.2699966430664,,,0,
6/10/2015,12/1/2019,1,68.4499969482422,68.4000015258789,67.9499969482422,72,
6/10/2015,1/1/2020,1,68.4800033569336,,,0,
6/10/2015,2/1/2020,1,68.5299987792969,,,0,
6/10/2015,3/1/2020,1,68.5999984741211,,,0,
6/10/2015,4/1/2020,1,68.6800003051758,,,0,
6/10/2015,5/1/2020,1,68.7799987792969,,,0,
6/10/2015,6/1/2020,1,68.8899993896484,,,0,
6/10/2015,7/1/2020,1,68.9000015258789,,,0,
6/10/2015,8/1/2020,1,68.9499969482422,,,0,
6/10/2015,9/1/2020,1,69.0299987792969,,,0,
6/10/2015,10/1/2020,1,69.129997253418,,,0,
6/10/2015,11/1/2020,1,69.25,,,0,
6/10/2015,12/1/2020,1,69.4000015258789,69.1900024414062,68.9899978637695,18,
6/10/2015,6/1/2021,1,69.6800003051758,,,0,
6/10/2015,12/1/2021,1,69.9499969482422,,,0,
6/10/2015,6/1/2022,1,70.0800018310547,,,0,
6/10/2015,12/1/2022,1,70.1999969482422,,,0,
6/10/2015,6/1/2023,1,70.1999969482422,,,0,
6/10/2015,12/1/2023,1,70.1999969482422,,,0,
6/10/2015,7/1/2015,3,1.94589996337891,1.95389997959137,1.91840004920959,69618,
6/10/2015,8/1/2015,3,1.95350003242493,1.96150004863739,1.92690002918243,33471,
6/10/2015,9/1/2015,3,1.96749997138977,1.97449994087219,1.94459998607636,26341,
6/10/2015,10/1/2015,3,1.98529994487762,1.99020004272461,1.96109998226166,10235,
6/10/2015,11/1/2015,3,2.0025999546051,2.00740003585815,1.98099994659424,6665,
6/10/2015,12/1/2015,3,2.01729989051819,2.0229001045227,1.9922000169754,11882,
6/10/2015,1/1/2016,3,2.03110003471375,2.03620004653931,2.01099991798401,3454,
6/10/2015,2/1/2016,3,2.03640007972717,2.03830003738403,2.01690006256104,1797,
6/10/2015,3/1/2016,3,2.03279995918274,2.03539991378784,2.02150011062622,1526,
6/10/2015,4/1/2016,3,2.02060008049011,2.02150011062622,1.99960005283356,348,
6/10/2015,5/1/2016,3,2.01979994773865,2.01979994773865,2.01230001449585,371,
6/10/2015,6/1/2016,3,2.02430009841919,2.02620005607605,2.00309991836548,1613,
6/10/2015,7/1/2016,3,2.03460001945496,2.02970004081726,,159,
6/10/2015,8/1/2016,3,2.04450011253357,2.03769993782043,,119,
6/10/2015,9/1/2016,3,2.05250000953674,2.04609990119934,,75,
6/10/2015,10/1/2016,3,2.06279993057251,2.05509996414185,,128,
6/10/2015,11/1/2016,3,2.07279992103577,2.06879997253418,,93,
6/10/2015,12/1/2016,3,2.08380007743835,2.08380007743835,2.07529997825623,325,
6/10/2015,1/1/2017,3,2.09479999542236,2.0845000743866,,5,
6/10/2015,2/1/2017,3,2.09980010986328,2.08730006217957,,0,
6/10/2015,3/1/2017,3,2.09579992294312,2.08039999008179,,0,
6/10/2015,4/1/2017,3,2.08629989624023,,,0,
6/10/2015,5/1/2017,3,2.08430004119873,,,0,
6/10/2015,6/1/2017,3,2.08330011367798,,,0,
6/10/2015,7/1/2017,3,2.08879995346069,,,0,
6/10/2015,8/1/2017,3,2.09680008888245,,,0,
6/10/2015,9/1/2017,3,2.10579991340637,,,0,
6/10/2015,10/1/2017,3,2.11330008506775,,,0,
6/10/2015,11/1/2017,3,2.11829996109009,,,0,
6/10/2015,12/1/2017,3,2.12229990959167,2.11770009994507,,3,
6/10/2015,1/1/2018,3,2.12680006027222,,,0,
6/10/2015,2/1/2018,3,2.12930011749268,,,0,
6/10/2015,3/1/2018,3,2.12680006027222,,,0,
6/10/2015,4/1/2018,3,2.12129998207092,,,0,
6/10/2015,5/1/2018,3,2.11779999732971,,,0,
6/10/2015,6/1/2018,3,2.11529994010925,,,0,
6/10/2015,7/1/2018,3,2.11579990386963,,,0,
6/10/2015,8/1/2018,3,2.12080001831055,,,0,
6/10/2015,9/1/2018,3,2.12579989433289,,,0,
6/10/2015,10/1/2018,3,2.1308000087738,,,0,
6/10/2015,11/1/2018,3,2.13579988479614,,,0,
6/10/2015,12/1/2018,3,2.13980007171631,,,0,
6/10/2015,1/1/2019,3,2.13879990577698,,,0,
6/10/2015,7/1/2015,4,2.146399974823,2.15059995651245,2.09069991111755,98821,
6/10/2015,8/1/2015,4,2.09960007667541,2.10199999809265,2.05150008201599,75142,
6/10/2015,9/1/2015,4,2.04940009117126,2.05159997940063,2.01119995117187,49159,
6/10/2015,10/1/2015,4,1.88199996948242,1.88399994373322,1.84280002117157,24693,
6/10/2015,11/1/2015,4,1.83570003509521,1.83669996261597,1.79729998111725,16464,
6/10/2015,12/1/2015,4,1.80169999599457,1.80330002307892,1.76600003242493,17818,
6/10/2015,1/1/2016,4,1.79050004482269,1.79240000247955,1.76579999923706,3612,
6/10/2015,2/1/2016,4,1.79719996452332,1.79799997806549,1.77260005474091,1547,
6/10/2015,3/1/2016,4,1.81439995765686,1.81350004673004,1.78219997882843,1076,
6/10/2015,4/1/2016,4,2.00440001487732,2.00419998168945,1.98889994621277,641,
6/10/2015,5/1/2016,4,2.00769996643066,2.0064001083374,1.99399995803833,657,
6/10/2015,6/1/2016,4,1.9996999502182,2.00219988822937,1.97739994525909,1119,
6/10/2015,7/1/2016,4,1.98849999904633,1.97780001163483,,261,
6/10/2015,8/1/2016,4,1.97150003910065,1.96589994430542,,221,
6/10/2015,9/1/2016,4,1.94860005378723,1.94260001182556,,205,
6/10/2015,10/1/2016,4,1.81560003757477,1.80830001831055,,138,
6/10/2015,11/1/2016,4,1.79480004310608,1.78269994258881,,42,
6/10/2015,12/1/2016,4,1.78450000286102,1.78340005874634,1.7664999961853,478,
6/10/2015,1/1/2017,4,1.79299998283386,1.78069996833801,,0,
6/10/2015,2/1/2017,4,1.80750000476837,1.79260003566742,,0,
6/10/2015,3/1/2017,4,1.82700002193451,1.80910003185272,,0,
6/10/2015,4/1/2017,4,2.01550006866455,,,0,
6/10/2015,5/1/2017,4,2.01999998092651,,,0,
6/10/2015,6/1/2017,4,2.00699996948242,,,0,
6/10/2015,7/1/2017,4,1.99150002002716,,,0,
6/10/2015,8/1/2017,4,1.97549998760223,,,0,
6/10/2015,9/1/2017,4,1.96150004863739,,,0,
6/10/2015,10/1/2017,4,1.85049998760223,,,0,
6/10/2015,11/1/2017,4,1.82799994945526,,,0,
6/10/2015,12/1/2017,4,1.81449997425079,,,100,
6/10/2015,1/1/2018,4,1.82249999046326,,,0,
6/10/2015,2/1/2018,4,1.82550001144409,,,0,
6/10/2015,3/1/2018,4,1.84549999237061,,,0,
6/10/2015,4/1/2018,4,2.02049994468689,,,0,
6/10/2015,5/1/2018,4,2.01950001716614,,,0,
6/10/2015,6/1/2018,4,2.01749992370605,,,0,
6/11/2015,7/1/2015,1,60.7700004577637,61.5299987792969,60.2099990844727,352345,
6/11/2015,8/1/2015,1,61.2200012207031,61.9099998474121,60.6500015258789,150615,
6/11/2015,9/1/2015,1,61.5999984741211,62.2000007629395,61.0200004577637,84619,
6/11/2015,10/1/2015,1,61.810001373291,62.3800010681152,61.2400016784668,19779,
6/11/2015,11/1/2015,1,62.0699996948242,62.5999984741211,61.5299987792969,15441,
6/11/2015,12/1/2015,1,62.3300018310547,62.8499984741211,61.7999992370605,38562,
6/11/2015,1/1/2016,1,62.5800018310547,62.8899993896484,62.0699996948242,10834,
6/11/2015,2/1/2016,1,62.810001373291,63.1399993896484,62.3499984741211,5838,
6/11/2015,3/1/2016,1,63.0200004577637,63.3300018310547,62.5400009155274,7736,
6/11/2015,4/1/2016,1,63.189998626709,63.3499984741211,62.7000007629395,1571,
6/11/2015,5/1/2016,1,63.3400001525879,63.4700012207031,62.9099998474121,1030,
6/11/2015,6/1/2016,1,63.4900016784668,63.8400001525879,62.9300003051758,9417,
6/11/2015,7/1/2016,1,63.560001373291,63.5999984741211,63.0699996948242,855,
6/11/2015,8/1/2016,1,63.6300010681152,63.310001373291,63.2299995422363,575,
6/11/2015,9/1/2016,1,63.7200012207031,,63.4599990844727,1436,
6/11/2015,10/1/2016,1,63.8400001525879,63.5999984741211,63.5400009155273,407,
6/11/2015,11/1/2016,1,64,,63.8199996948242,278,
6/11/2015,12/1/2016,1,64.1500015258789,64.4700012207031,63.6699981689453,13630,
6/11/2015,1/1/2017,1,64.1999969482422,,64.1100006103516,127,
6/11/2015,2/1/2017,1,64.2699966430664,,64.2300033569336,123,
6/11/2015,3/1/2017,1,64.379997253418,,64.0699996948242,153,
6/11/2015,4/1/2017,1,64.5,,64.2200012207031,5,
6/11/2015,5/1/2017,1,64.629997253418,,,5,
6/11/2015,6/1/2017,1,64.7799987792969,64.7900009155273,64.3899993896484,555,
6/11/2015,7/1/2017,1,64.8399963378906,,,20,
6/11/2015,8/1/2017,1,64.9499969482422,,,2,
6/11/2015,9/1/2017,1,65.0800018310547,,,2,
6/11/2015,10/1/2017,1,65.2099990844727,,,10,
6/11/2015,11/1/2017,1,65.3600006103516,,,11,
6/11/2015,12/1/2017,1,65.5299987792969,65.7600021362305,65.0699996948242,1934,
6/11/2015,1/1/2018,1,65.5500030517578,,,1,
6/11/2015,2/1/2018,1,65.6100006103516,,,0,
6/11/2015,3/1/2018,1,65.7099990844727,,,0,
6/11/2015,4/1/2018,1,65.8300018310547,,,0,
6/11/2015,5/1/2018,1,65.9700012207031,,,0,
6/11/2015,6/1/2018,1,66.129997253418,,65.8399963378906,6,
6/11/2015,7/1/2018,1,66.1900024414063,,,0,
6/11/2015,8/1/2018,1,66.2900009155274,,,0,
6/11/2015,9/1/2018,1,66.4100036621094,,,0,
6/11/2015,10/1/2018,1,66.5599975585937,,,0,
6/11/2015,11/1/2018,1,66.7200012207031,,,0,
6/11/2015,12/1/2018,1,66.9000015258789,67,66.5699996948242,790,
6/11/2015,1/1/2019,1,66.9300003051758,,,0,
6/11/2015,2/1/2019,1,66.9800033569336,,,0,
6/11/2015,3/1/2019,1,67.0400009155273,,,0,
6/11/2015,4/1/2019,1,67.120002746582,,,0,
6/11/2015,5/1/2019,1,67.2200012207031,,,0,
6/11/2015,6/1/2019,1,67.3300018310547,,,500,
6/11/2015,7/1/2019,1,67.3600006103516,,,0,
6/11/2015,8/1/2019,1,67.4400024414063,,,0,
6/11/2015,9/1/2019,1,67.5500030517578,,,0,
6/11/2015,10/1/2019,1,67.6800003051758,,,0,
6/11/2015,11/1/2019,1,67.8399963378906,,,0,
6/11/2015,12/1/2019,1,68.0199966430664,,67.8099975585937,261,
6/11/2015,1/1/2020,1,68.0500030517578,,,0,
6/11/2015,2/1/2020,1,68.0999984741211,,,0,
6/11/2015,3/1/2020,1,68.1699981689453,,,0,
6/11/2015,4/1/2020,1,68.25,,,0,
6/11/2015,5/1/2020,1,68.3499984741211,,,0,
6/11/2015,6/1/2020,1,68.4599990844727,,,0,
6/11/2015,7/1/2020,1,68.4700012207031,,,0,
6/11/2015,8/1/2020,1,68.5199966430664,,,0,
6/11/2015,9/1/2020,1,68.5999984741211,,,0,
6/11/2015,10/1/2020,1,68.6999969482422,,,0,
6/11/2015,11/1/2020,1,68.8199996948242,,,0,
6/11/2015,12/1/2020,1,68.9700012207031,,68.9000015258789,0,
6/11/2015,6/1/2021,1,69.25,,,0,
6/11/2015,12/1/2021,1,69.5199966430664,,,0,
6/11/2015,6/1/2022,1,69.6500015258789,,,0,
6/11/2015,12/1/2022,1,69.7699966430664,,,0,
6/11/2015,6/1/2023,1,69.7699966430664,,,0,
6/11/2015,12/1/2023,1,69.7699966430664,,,0,
6/11/2015,7/1/2015,3,1.9210000038147,1.95260000228882,1.9103000164032,55883,
6/11/2015,8/1/2015,3,1.92920005321503,1.96000003814697,1.91750001907349,29492,
6/11/2015,9/1/2015,3,1.94459998607636,1.97200000286102,1.93210005760193,24765,
6/11/2015,10/1/2015,3,1.96340000629425,1.98720002174377,1.95060002803803,9978,
6/11/2015,11/1/2015,3,1.98179996013641,1.99150002002716,1.96870005130768,8908,
6/11/2015,12/1/2015,3,1.9970999956131,2.02410006523132,1.98339998722076,11533,
6/11/2015,1/1/2016,3,2.01099991798401,2.03250002861023,1.99779999256134,5175,
6/11/2015,2/1/2016,3,2.01659989356995,2.03839993476868,2.00410008430481,2524,
6/11/2015,3/1/2016,3,2.01309990882874,2.03649997711182,2.00020003318787,1702,
6/11/2015,4/1/2016,3,2.00099992752075,2.02180004119873,1.98780000209808,692,
6/11/2015,5/1/2016,3,2.00049996376038,2.02220010757446,1.98730003833771,422,
6/11/2015,6/1/2016,3,2.00550007820129,2.0265998840332,1.99240005016327,757,
6/11/2015,7/1/2016,3,2.0158998966217,2.02500009536743,2.00880002975464,80,
6/11/2015,8/1/2016,3,2.02609992027283,2.02749991416931,2.02080011367798,50,
6/11/2015,9/1/2016,3,2.03430008888245,2.03500008583069,2.02850008010864,44,
6/11/2015,10/1/2016,3,2.04469990730286,2.04749989509583,2.03949999809265,53,
6/11/2015,11/1/2016,3,2.0550000667572,2.0550000667572,2.04150009155273,150,
6/11/2015,12/1/2016,3,2.06609988212585,2.06699991226196,2.05369997024536,166,
6/11/2015,1/1/2017,3,2.07739996910095,2.07500004768372,2.07389998435974,23,
6/11/2015,2/1/2017,3,2.08290004730225,2.08249998092651,2.08249998092651,2,
6/11/2015,3/1/2017,3,2.07890009880066,2.07750010490417,2.07750010490417,2,
6/11/2015,4/1/2017,3,2.06940007209778,,2.08619999885559,0,
6/11/2015,5/1/2017,3,2.0673999786377,,,0,
6/11/2015,6/1/2017,3,2.06640005111694,,,0,
6/11/2015,7/1/2017,3,2.07139992713928,,,0,
6/11/2015,8/1/2017,3,2.07890009880066,,,0,
6/11/2015,9/1/2017,3,2.08789992332458,,,0,
6/11/2015,10/1/2017,3,2.09489989280701,,,0,
6/11/2015,11/1/2017,3,2.09940004348755,,,0,
6/11/2015,12/1/2017,3,2.10339999198914,,2.09120011329651,0,
6/11/2015,1/1/2018,3,2.1078999042511,,,0,
6/11/2015,2/1/2018,3,2.11039996147156,,,0,
6/11/2015,3/1/2018,3,2.1078999042511,,,0,
6/11/2015,4/1/2018,3,2.10240006446838,,,0,
6/11/2015,5/1/2018,3,2.09890007972717,,,0,
6/11/2015,6/1/2018,3,2.09640002250671,,,0,
6/11/2015,7/1/2018,3,2.09689998626709,,,0,
6/11/2015,8/1/2018,3,2.10190010070801,,,0,
6/11/2015,9/1/2018,3,2.10689997673035,,,0,
6/11/2015,10/1/2018,3,2.11190009117126,,,0,
6/11/2015,11/1/2018,3,2.1168999671936,,,0,
6/11/2015,12/1/2018,3,2.12089991569519,,,0,
6/11/2015,1/1/2019,3,2.11989998817444,,,0,
6/11/2015,7/1/2015,4,2.13809990882874,2.15989995002747,2.11500000953674,71097,
6/11/2015,8/1/2015,4,2.09299993515015,2.11120009422302,2.07399988174438,58490,
6/11/2015,9/1/2015,4,2.04320001602173,2.05509996414185,2.02609992027283,37380,
6/11/2015,10/1/2015,4,1.87409996986389,1.88590002059937,1.85780000686646,19005,
6/11/2015,11/1/2015,4,1.82589995861053,1.84089994430542,1.81029999256134,13105,
6/11/2015,12/1/2015,4,1.7907999753952,1.80980002880096,1.77499997615814,11878,
6/11/2015,1/1/2016,4,1.7791999578476,1.79390001296997,1.76409995555878,3241,
6/11/2015,2/1/2016,4,1.78579998016357,1.79879999160767,1.77199995517731,1897,
6/11/2015,3/1/2016,4,1.80289995670319,1.81690001487732,1.78880000114441,1790,
6/11/2015,4/1/2016,4,1.99290001392365,2.00609993934631,1.98000001907349,249,
6/11/2015,5/1/2016,4,1.99549996852875,2.01020002365112,1.98430001735687,224,
6/11/2015,6/1/2016,4,1.98699998855591,2.00049996376038,1.97549998760223,680,
6/11/2015,7/1/2016,4,1.97599995136261,,1.97640001773834,69,
6/11/2015,8/1/2016,4,1.95899999141693,,1.95539999008179,157,
6/11/2015,9/1/2016,4,1.93599998950958,,1.93350005149841,440,
6/11/2015,10/1/2016,4,1.80350005626678,,1.80229997634888,232,
6/11/2015,11/1/2016,4,1.78269994258881,,1.78470003604889,33,
6/11/2015,12/1/2016,4,1.77219998836517,1.78090000152588,1.76170003414154,108,
6/11/2015,1/1/2017,4,1.78069996833801,,1.78439998626709,0,
6/11/2015,2/1/2017,4,1.79470002651215,,1.80229997634888,0,
6/11/2015,3/1/2017,4,1.81369996070862,,1.82599997520447,0,
6/11/2015,4/1/2017,4,2.00169992446899,,,0,
6/11/2015,5/1/2017,4,2.00620007514954,,,0,
6/11/2015,6/1/2017,4,1.99269998073578,,,0,
6/11/2015,7/1/2017,4,1.97669994831085,,,0,
6/11/2015,8/1/2017,4,1.96019995212555,,,0,
6/11/2015,9/1/2017,4,1.94570004940033,,,0,
6/11/2015,10/1/2017,4,1.8342000246048,,,0,
6/11/2015,11/1/2017,4,1.81120002269745,,,0,
6/11/2015,12/1/2017,4,1.79719996452332,,1.791100025177,0,
6/11/2015,1/1/2018,4,1.80519998073578,,,0,
6/11/2015,2/1/2018,4,1.80820000171661,,,0,
6/11/2015,3/1/2018,4,1.82819998264313,,,0,
6/11/2015,4/1/2018,4,2.0032000541687,,,0,
6/11/2015,5/1/2018,4,2.00219988822937,,,0,
6/11/2015,6/1/2018,4,2.00020003318787,,,0,
6/12/2015,7/1/2015,1,59.9599990844727,60.6300010681152,59.7299995422363,246486,
6/12/2015,8/1/2015,1,60.4000015258789,61.060001373291,60.1800003051758,91941,
6/12/2015,9/1/2015,1,60.7700004577637,61.4000015258789,60.5699996948242,58777,
6/12/2015,10/1/2015,1,60.9599990844727,61.5299987792969,60.7999992370606,22091,
6/12/2015,11/1/2015,1,61.2000007629395,61.7799987792969,61.1100006103516,12010,
6/12/2015,12/1/2015,1,61.439998626709,62.060001373291,61.3199996948242,35737,
6/12/2015,1/1/2016,1,61.6599998474121,62.2000007629395,61.5900001525879,4116,
6/12/2015,2/1/2016,1,61.8600006103516,62.3899993896484,61.7700004577637,2736,
6/12/2015,3/1/2016,1,62.0499992370606,62.560001373291,61.9700012207031,3613,
6/12/2015,4/1/2016,1,62.2000007629395,62.8199996948242,62.1399993896484,990,
6/12/2015,5/1/2016,1,62.3300018310547,62.6399993896484,62.5499992370605,779,
6/12/2015,6/1/2016,1,62.4599990844727,63.0900001525879,62.3699989318848,6760,
6/12/2015,7/1/2016,1,62.5200004577637,63.4900016784668,62.5,719,
6/12/2015,8/1/2016,1,62.5900001525879,63.2700004577637,62.5699996948242,246,
6/12/2015,9/1/2016,1,62.6800003051758,,62.8499984741211,750,
6/12/2015,10/1/2016,1,62.810001373291,,63.1599998474121,309,
6/12/2015,11/1/2016,1,62.9700012207031,,63.2200012207031,394,
6/12/2015,12/1/2016,1,63.1300010681152,63.8199996948242,63.0400009155273,15849,
6/12/2015,1/1/2017,1,63.189998626709,,63.5299987792969,152,
6/12/2015,2/1/2017,1,63.2700004577637,,63.6500015258789,131,
6/12/2015,3/1/2017,1,63.3800010681152,,63.4900016784668,162,
6/12/2015,4/1/2017,1,63.5,,63.6399993896484,10,
6/12/2015,5/1/2017,1,63.6300010681152,,,0,
6/12/2015,6/1/2017,1,63.7799987792969,64.2399978637695,63.7000007629395,1041,
6/12/2015,7/1/2017,1,63.8499984741211,,,0,
6/12/2015,8/1/2017,1,63.9599990844727,,,1,
6/12/2015,9/1/2017,1,64.0999984741211,,,1,
6/12/2015,10/1/2017,1,64.2399978637695,,,0,
6/12/2015,11/1/2017,1,64.4000015258789,,,0,
6/12/2015,12/1/2017,1,64.5800018310547,65.1600036621094,64.5299987792969,2845,
6/12/2015,1/1/2018,1,64.6100006103516,,,0,
6/12/2015,2/1/2018,1,64.6800003051758,,,0,
6/12/2015,3/1/2018,1,64.7900009155273,,,0,
6/12/2015,4/1/2018,1,64.9199981689453,,,0,
6/12/2015,5/1/2018,1,65.0699996948242,,,0,
6/12/2015,6/1/2018,1,65.2399978637695,65.5199966430664,65.1999969482422,218,
6/12/2015,7/1/2018,1,65.3000030517578,,,0,
6/12/2015,8/1/2018,1,65.4000015258789,,,0,
6/12/2015,9/1/2018,1,65.5199966430664,,,0,
6/12/2015,10/1/2018,1,65.6699981689453,,,0,
6/12/2015,11/1/2018,1,65.8300018310547,,,0,
6/12/2015,12/1/2018,1,66.0100021362305,66.5,66,1670,
6/12/2015,1/1/2019,1,66.0500030517578,,,0,
6/12/2015,2/1/2019,1,66.1100006103516,,,0,
6/12/2015,3/1/2019,1,66.1699981689453,,,0,
6/12/2015,4/1/2019,1,66.25,,,0,
6/12/2015,5/1/2019,1,66.3499984741211,,,0,
6/12/2015,6/1/2019,1,66.4599990844727,,,490,
6/12/2015,7/1/2019,1,66.4899978637695,,,0,
6/12/2015,8/1/2019,1,66.5699996948242,,,0,
6/12/2015,9/1/2019,1,66.6800003051758,,,0,
6/12/2015,10/1/2019,1,66.8099975585938,,,0,
6/12/2015,11/1/2019,1,66.9700012207031,,,0,
6/12/2015,12/1/2019,1,67.1500015258789,,67.3000030517578,686,
6/12/2015,1/1/2020,1,67.1800003051758,,,0,
6/12/2015,2/1/2020,1,67.2300033569336,,,0,
6/12/2015,3/1/2020,1,67.2900009155273,,,0,
6/12/2015,4/1/2020,1,67.370002746582,,,0,
6/12/2015,5/1/2020,1,67.4599990844727,,,0,
6/12/2015,6/1/2020,1,67.5699996948242,,,0,
6/12/2015,7/1/2020,1,67.5699996948242,,,0,
6/12/2015,8/1/2020,1,67.620002746582,,,0,
6/12/2015,9/1/2020,1,67.6900024414063,,,0,
6/12/2015,10/1/2020,1,67.7900009155273,,,0,
6/12/2015,11/1/2020,1,67.9100036621094,,,0,
6/12/2015,12/1/2020,1,68.0500030517578,,68.3199996948242,3,
6/12/2015,6/1/2021,1,68.3300018310547,,,0,
6/12/2015,12/1/2021,1,68.5999984741211,,69.4000015258789,0,
6/12/2015,6/1/2022,1,68.7300033569336,,,0,
6/12/2015,12/1/2022,1,68.8499984741211,,,0,
6/12/2015,6/1/2023,1,68.8499984741211,,,0,
6/12/2015,12/1/2023,1,68.8499984741211,,,0,
6/12/2015,7/1/2015,3,1.88919997215271,1.91929996013641,1.88520002365112,46010,
6/12/2015,8/1/2015,3,1.89760005474091,1.9264999628067,1.8934999704361,25237,
6/12/2015,9/1/2015,3,1.91349995136261,1.94130003452301,1.90929996967316,14525,
6/12/2015,10/1/2015,3,1.93250000476837,1.95949995517731,1.92850005626678,6093,
6/12/2015,11/1/2015,3,1.9514000415802,1.97500002384186,1.94920003414154,5750,
6/12/2015,12/1/2015,3,1.96700000762939,1.99269998073578,1.96309995651245,7479,
6/12/2015,1/1/2016,3,1.98080003261566,2.00539994239807,1.97780001163483,2456,
6/12/2015,2/1/2016,3,1.98629999160767,2.00149989128113,1.98370003700256,1018,
6/12/2015,3/1/2016,3,1.98269999027252,2.00620007514954,1.97969996929169,1161,
6/12/2015,4/1/2016,3,1.97070002555847,1.99399995803833,1.96700000762939,159,
6/12/2015,5/1/2016,3,1.97019994258881,1.98489999771118,1.96659994125366,117,
6/12/2015,6/1/2016,3,1.97549998760223,1.9974000453949,1.97210001945496,236,
6/12/2015,7/1/2016,3,1.98629999160767,1.99300003051758,1.99000000953674,36,
6/12/2015,8/1/2016,3,1.9967999458313,,2.00250005722046,27,
6/12/2015,9/1/2016,3,2.0051999092102,,2.01060009002686,71,
6/12/2015,10/1/2016,3,2.01570010185242,,2.02209997177124,164,
6/12/2015,11/1/2016,3,2.02620005607605,,2.02920007705688,117,
6/12/2015,12/1/2016,3,2.03740000724792,2.05970001220703,2.03660011291504,268,
6/12/2015,1/1/2017,3,2.04889988899231,,2.05789995193481,2,
6/12/2015,2/1/2017,3,2.0543999671936,,2.07329988479614,0,
6/12/2015,3/1/2017,3,2.05040001869202,,2.07329988479614,0,
6/12/2015,4/1/2017,3,2.04089999198914,2.06750011444092,2.06750011444092,1,
6/12/2015,5/1/2017,3,2.03889989852905,,,0,
6/12/2015,6/1/2017,3,2.0378999710083,,,0,
6/12/2015,7/1/2017,3,2.04290008544922,,,0,
6/12/2015,8/1/2017,3,2.05040001869202,,,0,
6/12/2015,9/1/2017,3,2.05940008163452,,,0,
6/12/2015,10/1/2017,3,2.06640005111694,,,0,
6/12/2015,11/1/2017,3,2.07089996337891,,,0,
6/12/2015,12/1/2017,3,2.07489991188049,,2.08080005645752,0,
6/12/2015,1/1/2018,3,2.07940006256104,,,0,
6/12/2015,2/1/2018,3,2.08189988136291,,,0,
6/12/2015,3/1/2018,3,2.07940006256104,,,0,
6/12/2015,4/1/2018,3,2.07389998435974,,,0,
6/12/2015,5/1/2018,3,2.07039999961853,,,0,
6/12/2015,6/1/2018,3,2.06789994239807,,,0,
6/12/2015,7/1/2018,3,2.06839990615845,,,0,
6/12/2015,8/1/2018,3,2.07340002059937,,,0,
6/12/2015,9/1/2018,3,2.0783998966217,,,0,
6/12/2015,10/1/2018,3,2.08340001106262,,,0,
6/12/2015,11/1/2018,3,2.08839988708496,,,0,
6/12/2015,12/1/2018,3,2.09240007400513,,,0,
6/12/2015,1/1/2019,3,2.0913999080658,,,0,
6/12/2015,7/1/2015,4,2.12109994888306,2.1389000415802,2.09920001029968,52622,
6/12/2015,8/1/2015,4,2.07509994506836,2.09240007400513,2.05660009384155,39608,
6/12/2015,9/1/2015,4,2.02480006217957,2.04119992256165,2.01060009002686,25649,
6/12/2015,10/1/2015,4,1.85389995574951,1.86810004711151,1.84420001506805,12935,
6/12/2015,11/1/2015,4,1.80410003662109,1.817999958992,1.79729998111725,9466,
6/12/2015,12/1/2015,4,1.76699995994568,1.7804000377655,1.76139998435974,7916,
6/12/2015,1/1/2016,4,1.75349998474121,1.76559996604919,1.74810004234314,1934,
6/12/2015,2/1/2016,4,1.75829994678497,1.77160000801086,1.75349998474121,1004,
6/12/2015,3/1/2016,4,1.77400004863739,1.78840005397797,1.7688000202179,561,
6/12/2015,4/1/2016,4,1.96430003643036,1.97619998455048,1.9592000246048,268,
6/12/2015,5/1/2016,4,1.96689999103546,1.97850000858307,1.96200001239777,325,
6/12/2015,6/1/2016,4,1.95869994163513,1.97529995441437,1.95650005340576,364,
6/12/2015,7/1/2016,4,1.94770002365112,,1.95609998703003,76,
6/12/2015,8/1/2016,4,1.93069994449615,,1.93330001831055,24,
6/12/2015,9/1/2016,4,1.90820002555847,,1.91149997711182,147,
6/12/2015,10/1/2016,4,1.77419996261597,,1.77830004692078,68,
6/12/2015,11/1/2016,4,1.75310003757477,,1.76010000705719,15,
6/12/2015,12/1/2016,4,1.74160003662109,1.75499999523163,1.73720002174377,140,
6/12/2015,1/1/2017,4,1.74960005283356,,1.75839996337891,25,
6/12/2015,2/1/2017,4,1.76259994506836,,1.77339994907379,0,
6/12/2015,3/1/2017,4,1.78110003471375,,1.79209995269775,0,
6/12/2015,4/1/2017,4,1.96909999847412,,,0,
6/12/2015,5/1/2017,4,1.97360002994537,,,0,
6/12/2015,6/1/2017,4,1.96010005474091,,,0,
6/12/2015,7/1/2017,4,1.94410002231598,,,0,
6/12/2015,8/1/2017,4,1.92760002613068,,,0,
6/12/2015,9/1/2017,4,1.91310000419617,,,0,
6/12/2015,10/1/2017,4,1.80159997940063,,,0,
6/12/2015,11/1/2017,4,1.77859997749329,,,0,
6/12/2015,12/1/2017,4,1.76460003852844,,1.78120005130768,0,
6/12/2015,1/1/2018,4,1.77260005474091,,,0,
6/12/2015,2/1/2018,4,1.77559995651245,,,0,
6/12/2015,3/1/2018,4,1.79560005664825,,,0,
6/12/2015,4/1/2018,4,1.97060000896454,,,0,
6/12/2015,5/1/2018,4,1.9695999622345,,,0,
6/12/2015,6/1/2018,4,1.9675999879837,,,0,
6/15/2015,7/1/2015,1,59.5200004577637,59.9799995422363,58.7299995422363,275115,
6/15/2015,8/1/2015,1,60,60.4199981689453,59.189998626709,128256,
6/15/2015,9/1/2015,1,60.3899993896484,60.75,59.5699996948242,54074,
6/15/2015,10/1/2015,1,60.6100006103516,60.9000015258789,59.7900009155273,17745,
6/15/2015,11/1/2015,1,60.8800010681152,61.1300010681152,60.0299987792969,12950,
6/15/2015,12/1/2015,1,61.1500015258789,61.3800010681152,60.2700004577637,34049,
6/15/2015,1/1/2016,1,61.4099998474121,61.6199989318848,60.5,5651,
6/15/2015,2/1/2016,1,61.6300010681152,61.689998626709,60.7099990844727,3410,
6/15/2015,3/1/2016,1,61.8300018310547,62,61.2400016784668,3208,
6/15/2015,4/1/2016,1,62,62.0099983215332,61.310001373291,857,
6/15/2015,5/1/2016,1,62.1599998474121,62.25,61.25,777,
6/15/2015,6/1/2016,1,62.3199996948242,62.4700012207031,61.439998626709,7971,
6/15/2015,7/1/2016,1,62.4199981689453,62.4700012207031,61.6599998474121,467,
6/15/2015,8/1/2016,1,62.5200004577637,,61.7000007629395,161,
6/15/2015,9/1/2016,1,62.6399993896484,,61.9599990844727,692,
6/15/2015,10/1/2016,1,62.7900009155273,,62.310001373291,171,
6/15/2015,11/1/2016,1,62.9700012207031,,62.4099998474121,247,
6/15/2015,12/1/2016,1,63.1500015258789,63.3199996948242,62.25,13599,
6/15/2015,1/1/2017,1,63.2299995422363,,62.7700004577637,107,
6/15/2015,2/1/2017,1,63.3300018310547,,62.9199981689453,59,
6/15/2015,3/1/2017,1,63.4599990844727,63.4099998474121,62.7799987792969,35,
6/15/2015,4/1/2017,1,63.5999984741211,63.5299987792969,62.9500007629395,150,
6/15/2015,5/1/2017,1,63.75,,,150,
6/15/2015,6/1/2017,1,63.9199981689453,64,63.1199989318848,982,
6/15/2015,7/1/2017,1,64,,,150,
6/15/2015,8/1/2017,1,64.129997253418,,,150,
6/15/2015,9/1/2017,1,64.2799987792969,,,0,
6/15/2015,10/1/2017,1,64.4400024414063,,,0,
6/15/2015,11/1/2017,1,64.620002746582,,,0,
6/15/2015,12/1/2017,1,64.8099975585938,64.9300003051758,63.939998626709,1559,
6/15/2015,1/1/2018,1,64.8499984741211,,,0,
6/15/2015,2/1/2018,1,64.9300003051758,,,0,
6/15/2015,3/1/2018,1,65.0500030517578,,,0,
6/15/2015,4/1/2018,1,65.1900024414063,,,0,
6/15/2015,5/1/2018,1,65.3499984741211,,,0,
6/15/2015,6/1/2018,1,65.5299987792969,,,1,
6/15/2015,7/1/2018,1,65.5999984741211,,,0,
6/15/2015,8/1/2018,1,65.7099990844727,,,0,
6/15/2015,9/1/2018,1,65.8499984741211,,,0,
6/15/2015,10/1/2018,1,66.0100021362305,,,0,
6/15/2015,11/1/2018,1,66.1900024414063,,,0,
6/15/2015,12/1/2018,1,66.379997253418,66.4300003051758,65.6100006103516,307,
6/15/2015,1/1/2019,1,66.4300003051758,,,0,
6/15/2015,2/1/2019,1,66.4899978637695,,,0,
6/15/2015,3/1/2019,1,66.5599975585937,,,0,
6/15/2015,4/1/2019,1,66.6500015258789,,,0,
6/15/2015,5/1/2019,1,66.75,,,0,
6/15/2015,6/1/2019,1,66.870002746582,,,0,
6/15/2015,7/1/2019,1,66.9100036621094,,,0,
6/15/2015,8/1/2019,1,67,,,0,
6/15/2015,9/1/2019,1,67.1100006103516,,,0,
6/15/2015,10/1/2019,1,67.25,,,0,
6/15/2015,11/1/2019,1,67.4199981689453,,,0,
6/15/2015,12/1/2019,1,67.6100006103516,67.5999984741211,67.0100021362305,25,
6/15/2015,1/1/2020,1,67.6399993896484,,,0,
6/15/2015,2/1/2020,1,67.6900024414063,,,0,
6/15/2015,3/1/2020,1,67.75,,,0,
6/15/2015,4/1/2020,1,67.8300018310547,,,0,
6/15/2015,5/1/2020,1,67.9199981689453,,,0,
6/15/2015,6/1/2020,1,68.0299987792969,,,0,
6/15/2015,7/1/2020,1,68.0299987792969,,,0,
6/15/2015,8/1/2020,1,68.0800018310547,,,0,
6/15/2015,9/1/2020,1,68.1500015258789,,,0,
6/15/2015,10/1/2020,1,68.25,,,0,
6/15/2015,11/1/2020,1,68.370002746582,,,0,
6/15/2015,12/1/2020,1,68.5100021362305,68.4100036621094,,0,
6/15/2015,6/1/2021,1,68.7900009155274,,,0,
6/15/2015,12/1/2021,1,69.0599975585937,68.6900024414063,,0,
6/15/2015,6/1/2022,1,69.1900024414062,,,0,
6/15/2015,12/1/2022,1,69.3199996948242,,,0,
6/15/2015,6/1/2023,1,69.3199996948242,,,0,
6/15/2015,12/1/2023,1,69.3199996948242,,,0,
6/15/2015,7/1/2015,3,1.87030005455017,1.88880002498627,1.8555999994278,51656,
6/15/2015,8/1/2015,3,1.87909996509552,1.89730000495911,1.8639999628067,27307,
6/15/2015,9/1/2015,3,1.89509999752045,1.91349995136261,1.88069999217987,15725,
6/15/2015,10/1/2015,3,1.91419994831085,1.92729997634888,1.89999997615814,8051,
6/15/2015,11/1/2015,3,1.93330001831055,1.94599997997284,1.91980004310608,5905,
6/15/2015,12/1/2015,3,1.94939994812012,1.96549999713898,1.93550002574921,7594,
6/15/2015,1/1/2016,3,1.96360003948212,1.9753999710083,1.95000004768372,2014,
6/15/2015,2/1/2016,3,1.96930003166199,1.98080003261566,1.95759999752045,782,
6/15/2015,3/1/2016,3,1.96580004692078,1.97800004482269,1.95249998569489,897,
6/15/2015,4/1/2016,3,1.95420002937317,1.96130001544952,1.94289994239807,403,
6/15/2015,5/1/2016,3,1.95449995994568,1.96640002727509,1.94389998912811,234,
6/15/2015,6/1/2016,3,1.96099996566772,1.96829998493195,1.94980001449585,763,
6/15/2015,7/1/2016,3,1.97269999980927,,1.96819996833801,41,
6/15/2015,8/1/2016,3,1.98420000076294,,1.98010003566742,6,
6/15/2015,9/1/2016,3,1.99310004711151,,1.98749995231628,13,
6/15/2015,10/1/2016,3,2.00399994850159,,1.99909996986389,13,
6/15/2015,11/1/2016,3,2.01449990272522,,2.00550007820129,4,
6/15/2015,12/1/2016,3,2.02589988708496,2.03399991989136,2.0100998878479,165,
6/15/2015,1/1/2017,3,2.03740000724792,,2.03299999237061,44,
6/15/2015,2/1/2017,3,2.04290008544922,,2.04839992523193,0,
6/15/2015,3/1/2017,3,2.03889989852905,,2.04839992523193,0,
6/15/2015,4/1/2017,3,2.02940011024475,,,0,
6/15/2015,5/1/2017,3,2.02740001678467,,,0,
6/15/2015,6/1/2017,3,2.02640008926392,,,0,
6/15/2015,7/1/2017,3,2.03139996528625,,,0,
6/15/2015,8/1/2017,3,2.03889989852905,,,0,
6/15/2015,9/1/2017,3,2.04789996147156,,,0,
6/15/2015,10/1/2017,3,2.05489993095398,,,0,
6/15/2015,11/1/2017,3,2.05940008163452,,,0,
6/15/2015,12/1/2017,3,2.06340003013611,,,0,
6/15/2015,1/1/2018,3,2.06789994239807,,,0,
6/15/2015,2/1/2018,3,2.07039999961853,,,0,
6/15/2015,3/1/2018,3,2.06789994239807,,,0,
6/15/2015,4/1/2018,3,2.06240010261536,,,0,
6/15/2015,5/1/2018,3,2.05890011787415,,,0,
6/15/2015,6/1/2018,3,2.05640006065369,,,0,
6/15/2015,7/1/2018,3,2.05690002441406,,,0,
6/15/2015,8/1/2018,3,2.0618999004364,,,0,
6/15/2015,9/1/2018,3,2.06690001487732,,,0,
6/15/2015,10/1/2018,3,2.07189989089966,,,0,
6/15/2015,11/1/2018,3,2.07690000534058,,,0,
6/15/2015,12/1/2018,3,2.08089995384216,,,0,
6/15/2015,1/1/2019,3,2.07990002632141,,,0,
6/15/2015,7/1/2015,4,2.09910011291504,2.125,2.08489990234375,56445,
6/15/2015,8/1/2015,4,2.05830001831055,2.08010005950928,2.04259991645813,43952,
6/15/2015,9/1/2015,4,2.00979995727539,2.02670001983643,1.99409997463226,24237,
6/15/2015,10/1/2015,4,1.83990001678467,1.85319995880127,1.82270002365112,11838,
6/15/2015,11/1/2015,4,1.79030001163483,1.80099999904633,1.77310001850128,8502,
6/15/2015,12/1/2015,4,1.75370001792908,1.76629996299744,1.7360999584198,8452,
6/15/2015,1/1/2016,4,1.74109995365143,1.74609994888306,1.72389996051788,2654,
6/15/2015,2/1/2016,4,1.74670004844666,1.75080001354218,1.73169994354248,743,
6/15/2015,3/1/2016,4,1.76219999790192,1.76730000972748,1.74800002574921,865,
6/15/2015,4/1/2016,4,1.95389997959137,1.9539999961853,1.93980002403259,227,
6/15/2015,5/1/2016,4,1.95780003070831,1.95799994468689,1.94340002536774,208,
6/15/2015,6/1/2016,4,1.95130002498627,1.95439994335175,1.93250000476837,1466,
6/15/2015,7/1/2016,4,1.94060003757477,,1.93470001220703,210,
6/15/2015,8/1/2016,4,1.92460000514984,,1.91229999065399,186,
6/15/2015,9/1/2016,4,1.90260004997253,,1.89090001583099,222,
6/15/2015,10/1/2016,4,1.76960003376007,,1.7606999874115,75,
6/15/2015,11/1/2016,4,1.74829995632172,1.74600005149841,1.74290001392365,161,
6/15/2015,12/1/2016,4,1.73679995536804,1.73810005187988,1.71979999542236,604,
6/15/2015,1/1/2017,4,1.74469995498657,1.74399995803833,1.74080002307892,34,
6/15/2015,2/1/2017,4,1.75769996643066,,1.75619995594025,0,
6/15/2015,3/1/2017,4,1.77520000934601,,1.77369999885559,14,
6/15/2015,4/1/2017,4,1.96270000934601,,,7,
6/15/2015,5/1/2017,4,1.9666999578476,,,7,
6/15/2015,6/1/2017,4,1.95319998264313,1.96449995040894,1.95329999923706,23,
6/15/2015,7/1/2017,4,1.9371999502182,,,0,
6/15/2015,8/1/2017,4,1.9206999540329,,,0,
6/15/2015,9/1/2017,4,1.90620005130768,,,0,
6/15/2015,10/1/2017,4,1.79470002651215,,,0,
6/15/2015,11/1/2017,4,1.7717000246048,,,0,
6/15/2015,12/1/2017,4,1.75769996643066,1.76689994335175,1.7441999912262,72,
6/15/2015,1/1/2018,4,1.76569998264313,,,0,
6/15/2015,2/1/2018,4,1.76870000362396,,,0,
6/15/2015,3/1/2018,4,1.78869998455048,,,0,
6/15/2015,4/1/2018,4,1.96370005607605,,,0,
6/15/2015,5/1/2018,4,1.96270000934601,,,0,
6/15/2015,6/1/2018,4,1.96070003509521,,,0,
6/16/2015,7/1/2015,1,59.9700012207031,60.3699989318848,59.4199981689453,233621,
6/16/2015,8/1/2015,1,60.4500007629395,60.810001373291,59.8800010681152,129238,
6/16/2015,9/1/2015,1,60.8400001525879,61.1500015258789,60.2700004577637,66111,
6/16/2015,10/1/2015,1,61.0900001525879,61.4000015258789,60.5,22664,
6/16/2015,11/1/2015,1,61.3899993896484,61.7000007629395,60.7799987792969,14743,
6/16/2015,12/1/2015,1,61.6699981689453,62,61.0299987792969,44205,
6/16/2015,1/1/2016,1,61.9199981689453,62.1399993896484,61.2999992370605,7784,
6/16/2015,2/1/2016,1,62.1100006103516,62.3400001525879,61.5800018310547,6985,
6/16/2015,3/1/2016,1,62.2900009155273,62.5,61.7900009155273,8823,
6/16/2015,4/1/2016,1,62.439998626709,62.6599998474121,61.8699989318848,1773,
6/16/2015,5/1/2016,1,62.5800018310547,62.6699981689453,62.1300010681152,628,
6/16/2015,6/1/2016,1,62.7299995422363,62.9300003051758,62.1500015258789,7531,
6/16/2015,7/1/2016,1,62.8199996948242,62.8499984741211,,496,
6/16/2015,8/1/2016,1,62.9099998474121,63.1199989318848,62.4599990844727,231,
6/16/2015,9/1/2016,1,63.0299987792969,62.9700012207031,,1167,
6/16/2015,10/1/2016,1,63.1699981689453,62.9300003051758,,241,
6/16/2015,11/1/2016,1,63.3400001525879,63.2000007629395,,209,
6/16/2015,12/1/2016,1,63.5099983215332,63.7799987792969,62.9799995422363,10339,
6/16/2015,1/1/2017,1,63.5800018310547,63.4099998474121,,85,
6/16/2015,2/1/2017,1,63.6699981689453,63.3899993896484,,36,
6/16/2015,3/1/2017,1,63.7799987792969,63.7599983215332,,15,
6/16/2015,4/1/2017,1,63.9099998474121,63.8600006103516,,0,
6/16/2015,5/1/2017,1,64.0500030517578,,,0,
6/16/2015,6/1/2017,1,64.2099990844727,64.3600006103516,63.810001373291,613,
6/16/2015,7/1/2017,1,64.2900009155273,,,0,
6/16/2015,8/1/2017,1,64.4100036621094,,,0,
6/16/2015,9/1/2017,1,64.5500030517578,,,0,
6/16/2015,10/1/2017,1,64.7099990844727,,,0,
6/16/2015,11/1/2017,1,64.879997253418,,,0,
6/16/2015,12/1/2017,1,65.0699996948242,65.2399978637695,64.6800003051758,1893,
6/16/2015,1/1/2018,1,65.1100006103516,,,0,
6/16/2015,2/1/2018,1,65.1900024414063,,,0,
6/16/2015,3/1/2018,1,65.3000030517578,,,0,
6/16/2015,4/1/2018,1,65.4400024414062,,,0,
6/16/2015,5/1/2018,1,65.5999984741211,,,0,
6/16/2015,6/1/2018,1,65.7799987792969,,,10,
6/16/2015,7/1/2018,1,65.8499984741211,,,0,
6/16/2015,8/1/2018,1,65.9599990844727,,,0,
6/16/2015,9/1/2018,1,66.0999984741211,,,0,
6/16/2015,10/1/2018,1,66.2600021362305,,,0,
6/16/2015,11/1/2018,1,66.4300003051758,,,0,
6/16/2015,12/1/2018,1,66.620002746582,66.6999969482422,66.2900009155274,575,
6/16/2015,1/1/2019,1,66.6699981689453,,,0,
6/16/2015,2/1/2019,1,66.7399978637695,,,0,
6/16/2015,3/1/2019,1,66.8199996948242,,,0,
6/16/2015,4/1/2019,1,66.9199981689453,,,0,
6/16/2015,5/1/2019,1,67.0299987792969,,,0,
6/16/2015,6/1/2019,1,67.1600036621094,,,0,
6/16/2015,7/1/2019,1,67.1999969482422,,,0,
6/16/2015,8/1/2019,1,67.2900009155273,,,0,
6/16/2015,9/1/2019,1,67.4100036621094,,,0,
6/16/2015,10/1/2019,1,67.5599975585938,,,0,
6/16/2015,11/1/2019,1,67.7300033569336,,,0,
6/16/2015,12/1/2019,1,67.9199981689453,67.9000015258789,,30,
6/16/2015,1/1/2020,1,67.9499969482422,,,0,
6/16/2015,2/1/2020,1,68,,,0,
6/16/2015,3/1/2020,1,68.0599975585938,,,0,
6/16/2015,4/1/2020,1,68.1399993896484,,,0,
6/16/2015,5/1/2020,1,68.2300033569336,,,0,
6/16/2015,6/1/2020,1,68.3399963378906,,,0,
6/16/2015,7/1/2020,1,68.3399963378906,,,0,
6/16/2015,8/1/2020,1,68.3899993896484,,,0,
6/16/2015,9/1/2020,1,68.4599990844727,,,0,
6/16/2015,10/1/2020,1,68.5599975585938,,,0,
6/16/2015,11/1/2020,1,68.6800003051758,,,0,
6/16/2015,12/1/2020,1,68.8199996948242,68.7900009155274,,0,
6/16/2015,6/1/2021,1,69.0999984741211,,,0,
6/16/2015,12/1/2021,1,69.370002746582,69.0899963378906,,0,
6/16/2015,6/1/2022,1,69.5,,,0,
6/16/2015,12/1/2022,1,69.629997253418,,,0,
6/16/2015,6/1/2023,1,69.629997253418,,,0,
6/16/2015,12/1/2023,1,69.629997253418,,,0,
6/16/2015,7/1/2015,3,1.88489997386932,1.88849997520447,1.86029994487762,46380,
6/16/2015,8/1/2015,3,1.8914999961853,1.89579999446869,1.86899995803833,29782,
6/16/2015,9/1/2015,3,1.90569996833801,1.90980005264282,1.88530004024506,16723,
6/16/2015,10/1/2015,3,1.92400002479553,1.9268000125885,1.9074000120163,7458,
6/16/2015,11/1/2015,3,1.94249999523163,1.94700002670288,1.92299997806549,5431,
6/16/2015,12/1/2015,3,1.95790004730225,1.96319997310638,1.93910002708435,11890,
6/16/2015,1/1/2016,3,1.97140002250671,1.97469997406006,1.9559999704361,3326,
6/16/2015,2/1/2016,3,1.97609996795654,1.98000001907349,1.96169996261597,1235,
6/16/2015,3/1/2016,3,1.97220003604889,1.97660005092621,1.95869994163513,915,
6/16/2015,4/1/2016,3,1.96070003509521,1.9650000333786,1.94760000705719,556,
6/16/2015,5/1/2016,3,1.96089994907379,1.96449995040894,1.94840002059937,80,
6/16/2015,6/1/2016,3,1.96710002422333,1.97220003604889,1.95340001583099,422,
6/16/2015,7/1/2016,3,1.97889995574951,1.9815000295639,1.97210001945496,56,
6/16/2015,8/1/2016,3,1.99030005931854,1.98769998550415,,62,
6/16/2015,9/1/2016,3,1.99960005283356,1.99769997596741,,58,
6/16/2015,10/1/2016,3,2.01079988479614,2.0081000328064,,47,
6/16/2015,11/1/2016,3,2.02150011062622,2.02239990234375,,49,
6/16/2015,12/1/2016,3,2.03290009498596,2.03810000419617,2.02040004730225,303,
6/16/2015,1/1/2017,3,2.04439997673035,2.03949999809265,,1,
6/16/2015,2/1/2017,3,2.04990005493164,,,1,
6/16/2015,3/1/2017,3,2.04590010643005,,,1,
6/16/2015,4/1/2017,3,2.03640007972717,2.03500008583069,2.03500008583069,0,
6/16/2015,5/1/2017,3,2.03439998626709,2.03500008583069,2.03500008583069,0,
6/16/2015,6/1/2017,3,2.03340005874634,,,0,
6/16/2015,7/1/2017,3,2.03839993476868,,,0,
6/16/2015,8/1/2017,3,2.04590010643005,,,0,
6/16/2015,9/1/2017,3,2.05489993095398,,,0,
6/16/2015,10/1/2017,3,2.0618999004364,,,0,
6/16/2015,11/1/2017,3,2.06640005111694,,,0,
6/16/2015,12/1/2017,3,2.07039999961853,2.06649994850159,,0,
6/16/2015,1/1/2018,3,2.07489991188049,,,0,
6/16/2015,2/1/2018,3,2.07739996910095,,,0,
6/16/2015,3/1/2018,3,2.07489991188049,,,0,
6/16/2015,4/1/2018,3,2.06940007209778,,,0,
6/16/2015,5/1/2018,3,2.06590008735657,,,0,
6/16/2015,6/1/2018,3,2.06340003013611,,,0,
6/16/2015,7/1/2018,3,2.06389999389648,,,0,
6/16/2015,8/1/2018,3,2.0689001083374,,,0,
6/16/2015,9/1/2018,3,2.07389998435974,,,0,
6/16/2015,10/1/2018,3,2.07890009880066,,,0,
6/16/2015,11/1/2018,3,2.083899974823,,,0,
6/16/2015,12/1/2018,3,2.08789992332458,,,0,
6/16/2015,1/1/2019,3,2.08689999580383,,,0,
6/16/2015,7/1/2015,4,2.12450003623962,2.14860010147095,2.09240007400513,56622,
6/16/2015,8/1/2015,4,2.0796000957489,2.10030007362366,2.05080008506775,46951,
6/16/2015,9/1/2015,4,2.02729988098145,2.04570007324219,2.00460004806519,32144,
6/16/2015,10/1/2015,4,1.85230004787445,1.86500000953674,1.83299994468689,15883,
6/16/2015,11/1/2015,4,1.80019998550415,1.80999994277954,1.7833000421524,10124,
6/16/2015,12/1/2015,4,1.76259994506836,1.77419996261597,1.74460005760193,10467,
6/16/2015,1/1/2016,4,1.7496999502182,1.75870001316071,1.73199999332428,3729,
6/16/2015,2/1/2016,4,1.75479996204376,1.7577999830246,1.73759996891022,1494,
6/16/2015,3/1/2016,4,1.76919996738434,1.77369999885559,1.75349998474121,788,
6/16/2015,4/1/2016,4,1.95990002155304,1.9650000333786,1.94640004634857,322,
6/16/2015,5/1/2016,4,1.96490001678467,1.96920001506805,1.95099997520447,166,
6/16/2015,6/1/2016,4,1.9592000246048,1.96770000457764,1.94449996948242,580,
6/16/2015,7/1/2016,4,1.94860005378723,1.94130003452301,,292,
6/16/2015,8/1/2016,4,1.93210005760193,1.9297000169754,1.9239000082016,233,
6/16/2015,9/1/2016,4,1.90950000286102,1.90620005130768,,237,
6/16/2015,10/1/2016,4,1.77600002288818,1.77219998836517,,57,
6/16/2015,11/1/2016,4,1.75450003147125,,,67,
6/16/2015,12/1/2016,4,1.74319994449615,1.75109994411469,1.73049998283386,298,
6/16/2015,1/1/2017,4,1.75069999694824,,,10,
6/16/2015,2/1/2017,4,1.76370000839233,,,0,
6/16/2015,3/1/2017,4,1.78110003471375,,,86,
6/16/2015,4/1/2017,4,1.9675999879837,,,0,
6/16/2015,5/1/2017,4,1.97160005569458,,,0,
6/16/2015,6/1/2017,4,1.95759999752045,1.96519994735718,,0,
6/16/2015,7/1/2017,4,1.94110000133514,,,0,
6/16/2015,8/1/2017,4,1.92460000514984,,,0,
6/16/2015,9/1/2017,4,1.91009998321533,,,0,
6/16/2015,10/1/2017,4,1.7985999584198,,,0,
6/16/2015,11/1/2017,4,1.77559995651245,,,0,
6/16/2015,12/1/2017,4,1.76160001754761,1.76590001583099,1.76259994506836,1,
6/16/2015,1/1/2018,4,1.76960003376007,,,0,
6/16/2015,2/1/2018,4,1.77260005474091,,,0,
6/16/2015,3/1/2018,4,1.79260003566742,,,0,
6/16/2015,4/1/2018,4,1.9675999879837,,,0,
6/16/2015,5/1/2018,4,1.96659994125366,,,0,
6/16/2015,6/1/2018,4,1.96459996700287,,,0,
6/17/2015,7/1/2015,1,59.9199981689453,61.3800010681152,58.8499984741211,395462,
6/17/2015,8/1/2015,1,60.3300018310547,61.810001373291,59.3400001525879,232091,
6/17/2015,9/1/2015,1,60.7200012207031,62.2000007629395,59.7599983215332,94078,
6/17/2015,10/1/2015,1,61.0299987792969,62.4199981689453,60.0800018310547,45062,
6/17/2015,11/1/2015,1,61.3800010681152,62.6800003051758,60.4799995422363,32197,
6/17/2015,12/1/2015,1,61.7099990844727,62.9799995422363,60.810001373291,78656,
6/17/2015,1/1/2016,1,61.9799995422363,63.1500015258789,61.1300010681152,13187,
6/17/2015,2/1/2016,1,62.1800003051758,63.3300018310547,61.3199996948242,9737,
6/17/2015,3/1/2016,1,62.3699989318848,63.3800010681152,61.5400009155273,9203,
6/17/2015,4/1/2016,1,62.5400009155274,63.5200004577637,61.7299995422363,1543,
6/17/2015,5/1/2016,1,62.689998626709,63.6100006103516,62,1249,
6/17/2015,6/1/2016,1,62.8400001525879,63.8300018310547,61.9199981689453,21492,
6/17/2015,7/1/2016,1,62.9199981689453,63.7999992370605,62.1800003051758,1214,
6/17/2015,8/1/2016,1,63,63.9500007629395,62.2200012207031,591,
6/17/2015,9/1/2016,1,63.1100006103516,63.8699989318848,62.4900016784668,2568,
6/17/2015,10/1/2016,1,63.25,63.9900016784668,62.7799987792969,589,
6/17/2015,11/1/2016,1,63.4199981689453,64.1399993896484,62.8899993896484,843,
6/17/2015,12/1/2016,1,63.5900001525879,64.4599990844727,62.75,30421,
6/17/2015,1/1/2017,1,63.6599998474121,64.0999984741211,63.2400016784668,311,
6/17/2015,2/1/2017,1,63.75,64.0500030517578,63.3899993896484,77,
6/17/2015,3/1/2017,1,63.8600006103516,64.4000015258789,63.2700004577637,144,
6/17/2015,4/1/2017,1,63.9900016784668,64.4700012207031,63.4300003051758,64,
6/17/2015,5/1/2017,1,64.129997253418,,,51,
6/17/2015,6/1/2017,1,64.2900009155273,64.8499984741211,63.4900016784668,3447,
6/17/2015,7/1/2017,1,64.3600006103516,,,97,
6/17/2015,8/1/2017,1,64.4599990844727,,,15,
6/17/2015,9/1/2017,1,64.5899963378906,,,46,
6/17/2015,10/1/2017,1,64.7399978637695,,,0,
6/17/2015,11/1/2017,1,64.9000015258789,,,0,
6/17/2015,12/1/2017,1,65.0800018310547,65.7399978637695,64.3000030517578,7163,
6/17/2015,1/1/2018,1,65.1100006103516,,,0,
6/17/2015,2/1/2018,1,65.1800003051758,,,0,
6/17/2015,3/1/2018,1,65.2799987792969,,,0,
6/17/2015,4/1/2018,1,65.4100036621094,,,0,
6/17/2015,5/1/2018,1,65.5699996948242,,,0,
6/17/2015,6/1/2018,1,65.75,66.0999984741211,65.0999984741211,119,
6/17/2015,7/1/2018,1,65.8199996948242,,,0,
6/17/2015,8/1/2018,1,65.9300003051758,,,0,
6/17/2015,9/1/2018,1,66.0699996948242,,,0,
6/17/2015,10/1/2018,1,66.2200012207031,,,0,
6/17/2015,11/1/2018,1,66.3899993896484,,,0,
6/17/2015,12/1/2018,1,66.5800018310547,67.0400009155273,65.9199981689453,1424,
6/17/2015,1/1/2019,1,66.629997253418,,,0,
6/17/2015,2/1/2019,1,66.6999969482422,,,0,
6/17/2015,3/1/2019,1,66.7900009155273,,,0,
6/17/2015,4/1/2019,1,66.8899993896484,,,0,
6/17/2015,5/1/2019,1,67.0100021362305,,,0,
6/17/2015,6/1/2019,1,67.1399993896484,,,0,
6/17/2015,7/1/2019,1,67.1800003051758,,,0,
6/17/2015,8/1/2019,1,67.2699966430664,,,0,
6/17/2015,9/1/2019,1,67.4000015258789,,,0,
6/17/2015,10/1/2019,1,67.5500030517578,,,0,
6/17/2015,11/1/2019,1,67.7200012207031,,,0,
6/17/2015,12/1/2019,1,67.9100036621094,67.9700012207031,67.5,135,
6/17/2015,1/1/2020,1,67.9400024414062,,,0,
6/17/2015,2/1/2020,1,67.9899978637695,,,0,
6/17/2015,3/1/2020,1,68.0500030517578,,,0,
6/17/2015,4/1/2020,1,68.129997253418,,,0,
6/17/2015,5/1/2020,1,68.2200012207031,,,0,
6/17/2015,6/1/2020,1,68.3300018310547,,,0,
6/17/2015,7/1/2020,1,68.3300018310547,,,0,
6/17/2015,8/1/2020,1,68.379997253418,,,0,
6/17/2015,9/1/2020,1,68.4499969482422,,,0,
6/17/2015,10/1/2020,1,68.5500030517578,,,0,
6/17/2015,11/1/2020,1,68.6699981689453,,,0,
6/17/2015,12/1/2020,1,68.8099975585938,69.1500015258789,68.5899963378906,14,
6/17/2015,6/1/2021,1,69.0999984741211,,,0,
6/17/2015,12/1/2021,1,69.379997253418,,,0,
6/17/2015,6/1/2022,1,69.5199966430664,,,0,
6/17/2015,12/1/2022,1,69.6500015258789,,,0,
6/17/2015,6/1/2023,1,69.6500015258789,,,0,
6/17/2015,12/1/2023,1,69.6500015258789,,,0,
6/17/2015,7/1/2015,3,1.90980005264282,1.94879996776581,1.87030005455017,72918,
6/17/2015,8/1/2015,3,1.91480004787445,1.95480000972748,1.87619996070862,45676,
6/17/2015,9/1/2015,3,1.92719995975494,1.96549999713898,1.88970005512238,25377,
6/17/2015,10/1/2015,3,1.94410002231598,1.98370003700256,1.90719997882843,10662,
6/17/2015,11/1/2015,3,1.96159994602203,2.00139999389648,1.92540001869202,5566,
6/17/2015,12/1/2015,3,1.97640001773834,2.01659989356995,1.94029998779297,12914,
6/17/2015,1/1/2016,3,1.98940002918243,2.01959991455078,1.95379996299744,3188,
6/17/2015,2/1/2016,3,1.99319994449615,2.02230000495911,1.95869994163513,1431,
6/17/2015,3/1/2016,3,1.98810005187988,2.02839994430542,1.95410001277924,1115,
6/17/2015,4/1/2016,3,1.97590005397797,2.0048999786377,1.94210004806519,560,
6/17/2015,5/1/2016,3,1.97560000419617,2.00449991226196,1.9423999786377,443,
6/17/2015,6/1/2016,3,1.9815000295639,2.02209997177124,1.94719994068146,691,
6/17/2015,7/1/2016,3,1.99329996109009,2.01440000534058,1.96609997749329,110,
6/17/2015,8/1/2016,3,2.00500011444092,2.02349996566772,1.97950005531311,123,
6/17/2015,9/1/2016,3,2.01440000534058,2.03329992294312,1.98849999904633,68,
6/17/2015,10/1/2016,3,2.02530002593994,2.04320001602173,2.00049996376038,65,
6/17/2015,11/1/2016,3,2.03600001335144,2.05710005760193,2.0081000328064,57,
6/17/2015,12/1/2016,3,2.04739999771118,2.07969999313354,2.01629996299744,235,
6/17/2015,1/1/2017,3,2.05890011787415,2.07310009002686,2.03780007362366,11,
6/17/2015,2/1/2017,3,2.06439995765686,2.07480001449585,,0,
6/17/2015,3/1/2017,3,2.06040000915527,2.06879997253418,,0,
6/17/2015,4/1/2017,3,2.05089998245239,2.05830001831055,2.03749990463257,1,
6/17/2015,5/1/2017,3,2.04889988899231,,,0,
6/17/2015,6/1/2017,3,2.04789996147156,,,0,
6/17/2015,7/1/2017,3,2.05290007591248,,,0,
6/17/2015,8/1/2017,3,2.06040000915527,,,0,
6/17/2015,9/1/2017,3,2.06940007209778,,,0,
6/17/2015,10/1/2017,3,2.0764000415802,,,0,
6/17/2015,11/1/2017,3,2.08089995384216,,,0,
6/17/2015,12/1/2017,3,2.08489990234375,2.09579992294312,2.0625,0,
6/17/2015,1/1/2018,3,2.08940005302429,,,0,
6/17/2015,2/1/2018,3,2.09190011024475,,,0,
6/17/2015,3/1/2018,3,2.08940005302429,,,0,
6/17/2015,4/1/2018,3,2.083899974823,,,0,
6/17/2015,5/1/2018,3,2.08039999008179,,,0,
6/17/2015,6/1/2018,3,2.07789993286133,,,0,
6/17/2015,7/1/2018,3,2.0783998966217,,,0,
6/17/2015,8/1/2018,3,2.08340001106262,,,0,
6/17/2015,9/1/2018,3,2.08839988708496,,,0,
6/17/2015,10/1/2018,3,2.09340000152588,,,0,
6/17/2015,11/1/2018,3,2.0984001159668,,,0,
6/17/2015,12/1/2018,3,2.10240006446838,,,0,
6/17/2015,1/1/2019,3,2.10139989852905,,,0,
6/17/2015,7/1/2015,4,2.10050010681152,2.18580007553101,2.0725998878479,76144,
6/17/2015,8/1/2015,4,2.06060004234314,2.13709998130798,2.0327000617981,74110,
6/17/2015,9/1/2015,4,2.0139000415802,2.08660006523132,1.98590004444122,47012,
6/17/2015,10/1/2015,4,1.84210002422333,1.89789998531342,1.8154000043869,26810,
6/17/2015,11/1/2015,4,1.79330003261566,1.84340000152588,1.76590001583099,21147,
6/17/2015,12/1/2015,4,1.75789999961853,1.81710004806519,1.72880005836487,19178,
6/17/2015,1/1/2016,4,1.74489998817444,1.79089999198914,1.71599996089935,4570,
6/17/2015,2/1/2016,4,1.74909996986389,1.79419994354248,1.72230005264282,2411,
6/17/2015,3/1/2016,4,1.76279997825623,1.80850005149841,1.73679995536804,2512,
6/17/2015,4/1/2016,4,1.95580005645752,1.99800002574921,1.92949998378754,701,
6/17/2015,5/1/2016,4,1.96159994602203,2.00300002098083,1.93560004234314,996,
6/17/2015,6/1/2016,4,1.95710003376007,1.99639999866486,1.93019998073578,1588,
6/17/2015,7/1/2016,4,1.94579994678497,1.96920001506805,1.93210005760193,42,
6/17/2015,8/1/2016,4,1.92859995365143,1.95550000667572,1.90910005569458,218,
6/17/2015,9/1/2016,4,1.90559995174408,1.932000041008,1.88689994812012,167,
6/17/2015,10/1/2016,4,1.77160000801086,1.79719996452332,1.75510001182556,0,
6/17/2015,11/1/2016,4,1.74960005283356,1.77040004730225,1.73710000514984,0,
6/17/2015,12/1/2016,4,1.73780000209808,1.77869999408722,1.71410000324249,200,
6/17/2015,1/1/2017,4,1.74530005455017,1.7661999464035,1.73370003700256,0,
6/17/2015,2/1/2017,4,1.75880002975464,1.77310001850128,1.75049996376038,0,
6/17/2015,3/1/2017,4,1.77620005607605,1.78419995307922,1.76800000667572,0,
6/17/2015,4/1/2017,4,1.96420001983643,,,0,
6/17/2015,5/1/2017,4,1.96819996833801,,,0,
6/17/2015,6/1/2017,4,1.95469999313355,1.98590004444122,,0,
6/17/2015,7/1/2017,4,1.93869996070862,,,0,
6/17/2015,8/1/2017,4,1.92219996452332,,,0,
6/17/2015,9/1/2017,4,1.90820002555847,,,0,
6/17/2015,10/1/2017,4,1.79719996452332,,,0,
6/17/2015,11/1/2017,4,1.77269995212555,,,0,
6/17/2015,12/1/2017,4,1.75919997692108,1.78610002994537,,0,
6/17/2015,1/1/2018,4,1.76719999313355,,,0,
6/17/2015,2/1/2018,4,1.77020001411438,,,0,
6/17/2015,3/1/2018,4,1.79019999504089,,,0,
6/17/2015,4/1/2018,4,1.96519994735718,,,0,
6/17/2015,5/1/2018,4,1.96420001983643,,,0,
6/17/2015,6/1/2018,4,1.96220004558563,,,0,
6/18/2015,7/1/2015,1,60.4500007629395,60.8899993896484,59.25,181875,
6/18/2015,8/1/2015,1,60.8199996948242,61.3300018310547,59.6699981689453,171174,
6/18/2015,9/1/2015,1,61.1699981689453,61.7000007629395,60.0699996948242,65724,
6/18/2015,10/1/2015,1,61.4799995422363,61.9199981689453,60.4300003051758,24404,
6/18/2015,11/1/2015,1,61.8199996948242,62.2799987792969,60.810001373291,16193,
6/18/2015,12/1/2015,1,62.1399993896484,62.6399993896484,61.0999984741211,35050,
6/18/2015,1/1/2016,1,62.4199981689453,62.7900009155273,61.4000015258789,5265,
6/18/2015,2/1/2016,1,62.6199989318848,63.060001373291,61.7900009155273,3128,
6/18/2015,3/1/2016,1,62.7999992370606,63.0900001525879,61.8899993896484,4380,
6/18/2015,4/1/2016,1,62.9500007629395,63.1599998474121,61.9900016784668,513,
6/18/2015,5/1/2016,1,63.0800018310547,63.3199996948242,62.1599998474121,348,
6/18/2015,6/1/2016,1,63.2099990844727,63.6500015258789,62.2900009155273,8014,
6/18/2015,7/1/2016,1,63.2700004577637,63.3699989318848,62.5299987792969,333,
6/18/2015,8/1/2016,1,63.3499984741211,63.4799995422363,62.5699996948242,293,
6/18/2015,9/1/2016,1,63.4500007629395,63.4500007629395,62.8199996948242,839,
6/18/2015,10/1/2016,1,63.5800018310547,63.4000015258789,63.1500015258789,293,
6/18/2015,11/1/2016,1,63.75,63.6699981689453,63.2200012207031,243,
6/18/2015,12/1/2016,1,63.9199981689453,64.2699966430664,63.0699996948242,10592,
6/18/2015,1/1/2017,1,63.9900016784668,63.8800010681152,63.5699996948242,47,
6/18/2015,2/1/2017,1,64.0800018310547,63.8499984741211,63.7200012207031,69,
6/18/2015,3/1/2017,1,64.1999969482422,64.2399978637695,63.5699996948242,104,
6/18/2015,4/1/2017,1,64.3300018310547,64.3300018310547,63.7400016784668,5,
6/18/2015,5/1/2017,1,64.4700012207031,,,4,
6/18/2015,6/1/2017,1,64.620002746582,64.8300018310547,63.8300018310547,295,
6/18/2015,7/1/2017,1,64.6900024414063,,,4,
6/18/2015,8/1/2017,1,64.7900009155273,,,4,
6/18/2015,9/1/2017,1,64.9199981689453,,,4,
6/18/2015,10/1/2017,1,65.0699996948242,,,0,
6/18/2015,11/1/2017,1,65.2300033569336,,,0,
6/18/2015,12/1/2017,1,65.4100036621094,65.5999984741211,64.5999984741211,645,
6/18/2015,1/1/2018,1,65.4400024414062,,,0,
6/18/2015,2/1/2018,1,65.5100021362305,,,0,
6/18/2015,3/1/2018,1,65.6100006103516,,,0,
6/18/2015,4/1/2018,1,65.7399978637695,,,0,
6/18/2015,5/1/2018,1,65.8899993896484,,,0,
6/18/2015,6/1/2018,1,66.0699996948242,,,2,
6/18/2015,7/1/2018,1,66.1399993896484,,,0,
6/18/2015,8/1/2018,1,66.25,,,0,
6/18/2015,9/1/2018,1,66.379997253418,,,0,
6/18/2015,10/1/2018,1,66.5299987792969,,,0,
6/18/2015,11/1/2018,1,66.6900024414062,,,0,
6/18/2015,12/1/2018,1,66.879997253418,66.9599990844727,66.2600021362305,169,
6/18/2015,1/1/2019,1,66.9300003051758,,,0,
6/18/2015,2/1/2019,1,67,,,0,
6/18/2015,3/1/2019,1,67.0899963378906,,,0,
6/18/2015,4/1/2019,1,67.1900024414063,,,0,
6/18/2015,5/1/2019,1,67.3000030517578,,,0,
6/18/2015,6/1/2019,1,67.4300003051758,,,0,
6/18/2015,7/1/2019,1,67.4700012207031,,,0,
6/18/2015,8/1/2019,1,67.5500030517578,,,0,
6/18/2015,9/1/2019,1,67.6800003051758,,,0,
6/18/2015,10/1/2019,1,67.8300018310547,,,0,
6/18/2015,11/1/2019,1,68,,,0,
6/18/2015,12/1/2019,1,68.1900024414063,68.1600036621094,67.7300033569336,6,
6/18/2015,1/1/2020,1,68.2200012207031,,,0,
6/18/2015,2/1/2020,1,68.2699966430664,,,0,
6/18/2015,3/1/2020,1,68.3300018310547,,,0,
6/18/2015,4/1/2020,1,68.4100036621094,,,0,
6/18/2015,5/1/2020,1,68.5,,,0,
6/18/2015,6/1/2020,1,68.6100006103516,,,0,
6/18/2015,7/1/2020,1,68.6100006103516,,,0,
6/18/2015,8/1/2020,1,68.6600036621094,,,0,
6/18/2015,9/1/2020,1,68.7300033569336,,,0,
6/18/2015,10/1/2020,1,68.8300018310547,,,0,
6/18/2015,11/1/2020,1,68.9499969482422,,,0,
6/18/2015,12/1/2020,1,69.0899963378906,68.9499969482422,,3,
6/18/2015,6/1/2021,1,69.379997253418,,,0,
6/18/2015,12/1/2021,1,69.6600036621094,,,0,
6/18/2015,6/1/2022,1,69.8000030517578,,,0,
6/18/2015,12/1/2022,1,69.9300003051758,,,0,
6/18/2015,6/1/2023,1,69.9300003051758,,,0,
6/18/2015,12/1/2023,1,69.9300003051758,,,0,
6/18/2015,7/1/2015,3,1.91519999504089,1.93299996852875,1.89919996261597,36063,
6/18/2015,8/1/2015,3,1.92079997062683,1.93799996376038,1.9041999578476,26403,
6/18/2015,9/1/2015,3,1.93289995193481,1.94760000705719,1.91670000553131,17771,
6/18/2015,10/1/2015,3,1.95000004768372,1.96259999275208,1.93289995193481,9657,
6/18/2015,11/1/2015,3,1.96739995479584,1.98140001296997,1.95039999485016,6936,
6/18/2015,12/1/2015,3,1.98210000991821,1.99650001525879,1.96510004997253,9569,
6/18/2015,1/1/2016,3,1.99530005455017,2.00979995727539,1.97889995574951,2557,
6/18/2015,2/1/2016,3,1.99919998645782,2.01279997825623,1.98239994049072,1102,
6/18/2015,3/1/2016,3,1.99380004405975,2.00690007209778,1.97790002822876,686,
6/18/2015,4/1/2016,3,1.98099994659424,1.9938999414444,1.96459996700287,623,
6/18/2015,5/1/2016,3,1.98039996623993,1.9918999671936,1.9646999835968,679,
6/18/2015,6/1/2016,3,1.9864000082016,1.99790000915527,1.97109997272491,1134,
6/18/2015,7/1/2016,3,1.99769997596741,1.99890005588532,1.99010002613068,195,
6/18/2015,8/1/2016,3,2.00920009613037,2.00760006904602,2.00469994544983,367,
6/18/2015,9/1/2016,3,2.01869988441467,2.01769995689392,2.01379990577698,310,
6/18/2015,10/1/2016,3,2.0297999382019,2.04089999198914,2.02099990844727,137,
6/18/2015,11/1/2016,3,2.04060006141663,2.04929995536804,2.03419995307922,65,
6/18/2015,12/1/2016,3,2.05229997634888,2.06480002403259,2.04069995880127,334,
6/18/2015,1/1/2017,3,2.06380009651184,2.06139993667603,,70,
6/18/2015,2/1/2017,3,2.06879997253418,,,9,
6/18/2015,3/1/2017,3,2.06480002403259,,,8,
6/18/2015,4/1/2017,3,2.05529999732971,,,7,
6/18/2015,5/1/2017,3,2.05329990386963,,,4,
6/18/2015,6/1/2017,3,2.05229997634888,,,2,
6/18/2015,7/1/2017,3,2.05730009078979,,,1,
6/18/2015,8/1/2017,3,2.06480002403259,,,0,
6/18/2015,9/1/2017,3,2.0738000869751,,,0,
6/18/2015,10/1/2017,3,2.08080005645752,,,0,
6/18/2015,11/1/2017,3,2.08529996871948,,,0,
6/18/2015,12/1/2017,3,2.08929991722107,,,0,
6/18/2015,1/1/2018,3,2.09380006790161,,,0,
6/18/2015,2/1/2018,3,2.09629988670349,,,0,
6/18/2015,3/1/2018,3,2.09380006790161,,,0,
6/18/2015,4/1/2018,3,2.08829998970032,,,0,
6/18/2015,5/1/2018,3,2.08480000495911,,,0,
6/18/2015,6/1/2018,3,2.08229994773865,,,0,
6/18/2015,7/1/2018,3,2.08279991149902,,,0,
6/18/2015,8/1/2018,3,2.08780002593994,,,0,
6/18/2015,9/1/2018,3,2.09279990196228,,,0,
6/18/2015,10/1/2018,3,2.0978000164032,,,0,
6/18/2015,11/1/2018,3,2.10279989242554,,,0,
6/18/2015,12/1/2018,3,2.1068000793457,,,0,
6/18/2015,1/1/2019,3,2.10579991340637,,,0,
6/18/2015,7/1/2015,4,2.11010003089905,2.12509989738464,2.08430004119873,42873,
6/18/2015,8/1/2015,4,2.06900000572205,2.08529996871948,2.04450011253357,43486,
6/18/2015,9/1/2015,4,2.0220000743866,2.03830003738403,1.99880003929138,24806,
6/18/2015,10/1/2015,4,1.84979999065399,1.86600005626678,1.82790005207062,17614,
6/18/2015,11/1/2015,4,1.7985999584198,1.81130003929138,1.77980005741119,13133,
6/18/2015,12/1/2015,4,1.76160001754761,1.78100001811981,1.744500041008,10880,
6/18/2015,1/1/2016,4,1.74779999256134,1.76740002632141,1.73450005054474,3743,
6/18/2015,2/1/2016,4,1.75150001049042,1.771399974823,1.74059998989105,1130,
6/18/2015,3/1/2016,4,1.76479995250702,1.7849999666214,1.75440001487732,1123,
6/18/2015,4/1/2016,4,1.95840001106262,1.97790002822876,1.94770002365112,229,
6/18/2015,5/1/2016,4,1.96410000324249,1.98300004005432,1.95329999923706,242,
6/18/2015,6/1/2016,4,1.95959997177124,1.97819995880127,1.94910001754761,1253,
6/18/2015,7/1/2016,4,1.94900000095367,1.94809997081757,,97,
6/18/2015,8/1/2016,4,1.9313999414444,1.93470001220703,1.92719995975494,161,
6/18/2015,9/1/2016,4,1.90859997272491,1.91040003299713,1.9050999879837,236,
6/18/2015,10/1/2016,4,1.77409994602203,1.77579998970032,,132,
6/18/2015,11/1/2016,4,1.75160002708435,,,36,
6/18/2015,12/1/2016,4,1.73979997634888,1.7581000328064,1.73440003395081,149,
6/18/2015,1/1/2017,4,1.74720001220703,,,0,
6/18/2015,2/1/2017,4,1.76119995117188,,,0,
6/18/2015,3/1/2017,4,1.7791999578476,,,0,
6/18/2015,4/1/2017,4,1.96920001506805,,,0,
6/18/2015,5/1/2017,4,1.97319996356964,,,0,
6/18/2015,6/1/2017,4,1.96019995212555,1.97449994087219,,0,
6/18/2015,7/1/2017,4,1.94470000267029,,,0,
6/18/2015,8/1/2017,4,1.92869997024536,,,0,
6/18/2015,9/1/2017,4,1.91519999504089,,,0,
6/18/2015,10/1/2017,4,1.80420005321503,,,0,
6/18/2015,11/1/2017,4,1.7791999578476,,,0,
6/18/2015,12/1/2017,4,1.76569998264313,1.77849996089935,,0,
6/18/2015,1/1/2018,4,1.77369999885559,,,0,
6/18/2015,2/1/2018,4,1.77670001983643,,,0,
6/18/2015,3/1/2018,4,1.79670000076294,,,0,
6/18/2015,4/1/2018,4,1.97169995307922,,,0,
6/18/2015,5/1/2018,4,1.97070002555847,,,0,
6/18/2015,6/1/2018,4,1.96870005130768,,,0,
6/19/2015,7/1/2015,1,59.6100006103516,60.560001373291,58.8800010681152,144974,
6/19/2015,8/1/2015,1,59.9700012207031,60.9300003051758,59.2400016784668,313892,
6/19/2015,9/1/2015,1,60.2900009155273,61.2799987792969,59.5800018310547,70885,
6/19/2015,10/1/2015,1,60.6100006103516,61.5499992370606,59.9300003051758,24669,
6/19/2015,11/1/2015,1,60.9900016784668,61.7900009155273,60.2999992370606,18565,
6/19/2015,12/1/2015,1,61.3400001525879,62.25,60.6199989318848,33512,
6/19/2015,1/1/2016,1,61.6399993896484,62.5,60.9300003051758,4543,
6/19/2015,2/1/2016,1,61.8499984741211,62.689998626709,61.1699981689453,2746,
6/19/2015,3/1/2016,1,62.0299987792969,62.8499984741211,61.4500007629395,3773,
6/19/2015,4/1/2016,1,62.1800003051758,62.9799995422363,61.5800018310547,730,
6/19/2015,5/1/2016,1,62.310001373291,63.0900001525879,62.1699981689453,463,
6/19/2015,6/1/2016,1,62.439998626709,63.2599983215332,61.7900009155273,6174,
6/19/2015,7/1/2016,1,62.5099983215332,,62.0299987792969,351,
6/19/2015,8/1/2016,1,62.5900001525879,,62.0699996948242,301,
6/19/2015,9/1/2016,1,62.7000007629395,,62.310001373291,865,
6/19/2015,10/1/2016,1,62.8300018310547,,62.6500015258789,197,
6/19/2015,11/1/2016,1,63,,62.7400016784668,172,
6/19/2015,12/1/2016,1,63.1699981689453,63.939998626709,62.5999984741211,9218,
6/19/2015,1/1/2017,1,63.2400016784668,,63.1100006103516,197,
6/19/2015,2/1/2017,1,63.3300018310547,,63.2599983215332,74,
6/19/2015,3/1/2017,1,63.439998626709,,63.1199989318848,88,
6/19/2015,4/1/2017,1,63.5699996948242,,63.2900009155273,21,
6/19/2015,5/1/2017,1,63.7099990844727,,,41,
6/19/2015,6/1/2017,1,63.8699989318848,64.1900024414062,63.5299987792969,440,
6/19/2015,7/1/2017,1,63.939998626709,,,22,
6/19/2015,8/1/2017,1,64.0500030517578,,,15,
6/19/2015,9/1/2017,1,64.1900024414062,,,46,
6/19/2015,10/1/2017,1,64.3399963378906,,,0,
6/19/2015,11/1/2017,1,64.5,,,15,
6/19/2015,12/1/2017,1,64.6900024414063,65.0199966430664,64.2300033569336,1086,
6/19/2015,1/1/2018,1,64.7300033569336,,,25,
6/19/2015,2/1/2018,1,64.8000030517578,,,5,
6/19/2015,3/1/2018,1,64.9000015258789,,,0,
6/19/2015,4/1/2018,1,65.0299987792969,,,0,
6/19/2015,5/1/2018,1,65.1800003051758,,,0,
6/19/2015,6/1/2018,1,65.3600006103516,65.3000030517578,65.0100021362305,21,
6/19/2015,7/1/2018,1,65.4300003051758,,,0,
6/19/2015,8/1/2018,1,65.5400009155273,,,0,
6/19/2015,9/1/2018,1,65.6699981689453,,,0,
6/19/2015,10/1/2018,1,65.8199996948242,,,0,
6/19/2015,11/1/2018,1,65.9800033569336,,,0,
6/19/2015,12/1/2018,1,66.1699981689453,66.4199981689453,65.870002746582,520,
6/19/2015,1/1/2019,1,66.2200012207031,,,0,
6/19/2015,2/1/2019,1,66.2900009155274,,,0,
6/19/2015,3/1/2019,1,66.379997253418,,,0,
6/19/2015,4/1/2019,1,66.4800033569336,,,0,
6/19/2015,5/1/2019,1,66.5899963378906,,,0,
6/19/2015,6/1/2019,1,66.7200012207031,,,0,
6/19/2015,7/1/2019,1,66.7600021362305,,,0,
6/19/2015,8/1/2019,1,66.8399963378906,,,0,
6/19/2015,9/1/2019,1,66.9700012207031,,,0,
6/19/2015,10/1/2019,1,67.120002746582,,,0,
6/19/2015,11/1/2019,1,67.2900009155273,,,0,
6/19/2015,12/1/2019,1,67.4800033569336,67.5899963378906,67.4000015258789,22,
6/19/2015,1/1/2020,1,67.5100021362305,,,0,
6/19/2015,2/1/2020,1,67.5599975585938,,,0,
6/19/2015,3/1/2020,1,67.620002746582,,,0,
6/19/2015,4/1/2020,1,67.6999969482422,,,0,
6/19/2015,5/1/2020,1,67.7900009155273,,,0,
6/19/2015,6/1/2020,1,67.9000015258789,,,0,
6/19/2015,7/1/2020,1,67.9000015258789,,,0,
6/19/2015,8/1/2020,1,67.9499969482422,,,0,
6/19/2015,9/1/2020,1,68.0199966430664,,,0,
6/19/2015,10/1/2020,1,68.120002746582,,,0,
6/19/2015,11/1/2020,1,68.2399978637695,,,0,
6/19/2015,12/1/2020,1,68.379997253418,,68.5,0,
6/19/2015,6/1/2021,1,68.6699981689453,,,0,
6/19/2015,12/1/2021,1,68.9499969482422,,,0,
6/19/2015,6/1/2022,1,69.0899963378906,,,0,
6/19/2015,12/1/2022,1,69.2200012207031,,,0,
6/19/2015,6/1/2023,1,69.2200012207031,,,0,
6/19/2015,12/1/2023,1,69.2200012207031,,,0,
6/19/2015,7/1/2015,3,1.8668999671936,1.92030000686646,1.85380005836487,42756,
6/19/2015,8/1/2015,3,1.87339997291565,1.92509996891022,1.85969996452332,47272,
6/19/2015,9/1/2015,3,1.88779997825623,1.93620002269745,1.87440001964569,22668,
6/19/2015,10/1/2015,3,1.90639996528626,1.95179998874664,1.89189994335175,11359,
6/19/2015,11/1/2015,3,1.92480003833771,1.97150003910065,1.9099999666214,7757,
6/19/2015,12/1/2015,3,1.94079995155334,1.98570001125336,1.92540001869202,10070,
6/19/2015,1/1/2016,3,1.95510005950928,1.99759995937347,1.94169998168945,1635,
6/19/2015,2/1/2016,3,1.96019995212555,2.00139999389648,1.95190000534058,505,
6/19/2015,3/1/2016,3,1.95589995384216,1.99600005149841,1.94060003757477,1031,
6/19/2015,4/1/2016,3,1.94379997253418,1.98310005664825,1.9316999912262,714,
6/19/2015,5/1/2016,3,1.94420003890991,1.9811999797821,1.93130004405975,671,
6/19/2015,6/1/2016,3,1.95120000839233,1.98940002918243,1.93700003623962,1443,
6/19/2015,7/1/2016,3,1.96379995346069,1.95500004291534,1.95000004768372,230,
6/19/2015,8/1/2016,3,1.97619998455048,1.97000002861023,1.97000002861023,58,
6/19/2015,9/1/2016,3,1.98650002479553,1.98500001430511,1.9805999994278,85,
6/19/2015,10/1/2016,3,1.99779999256134,1.99249994754791,1.99249994754791,27,
6/19/2015,11/1/2016,3,2.00909996032715,1.99979996681213,1.99979996681213,28,
6/19/2015,12/1/2016,3,2.021399974823,2.03279995918274,2.00830006599426,731,
6/19/2015,1/1/2017,3,2.03320002555847,,2.02970004081726,6,
6/19/2015,2/1/2017,3,2.03819990158081,,2.03769993782043,0,
6/19/2015,3/1/2017,3,2.03419995307922,,2.03710007667541,0,
6/19/2015,4/1/2017,3,2.02469992637634,,2.03640007972717,0,
6/19/2015,5/1/2017,3,2.02270007133484,,2.0436999797821,0,
6/19/2015,6/1/2017,3,2.02169990539551,,,0,
6/19/2015,7/1/2017,3,2.02670001983643,,,0,
6/19/2015,8/1/2017,3,2.03419995307922,,,0,
6/19/2015,9/1/2017,3,2.04320001602173,,,0,
6/19/2015,10/1/2017,3,2.05019998550415,,,0,
6/19/2015,11/1/2017,3,2.05469989776611,,,0,
6/19/2015,12/1/2017,3,2.05870008468628,,2.05769991874695,25,
6/19/2015,1/1/2018,3,2.06319999694824,,,0,
6/19/2015,2/1/2018,3,2.0657000541687,,,0,
6/19/2015,3/1/2018,3,2.06319999694824,,,0,
6/19/2015,4/1/2018,3,2.05769991874695,,,0,
6/19/2015,5/1/2018,3,2.05419993400574,,,0,
6/19/2015,6/1/2018,3,2.05170011520386,,,0,
6/19/2015,7/1/2018,3,2.05220007896423,,,0,
6/19/2015,8/1/2018,3,2.05719995498657,,,0,
6/19/2015,9/1/2018,3,2.06220006942749,,,0,
6/19/2015,10/1/2018,3,2.06719994544983,,,0,
6/19/2015,11/1/2018,3,2.07220005989075,,,0,
6/19/2015,12/1/2018,3,2.07620000839233,,,0,
6/19/2015,1/1/2019,3,2.07520008087158,,,0,
6/19/2015,7/1/2015,4,2.05859994888306,2.11150002479553,2.03810000419617,47505,
6/19/2015,8/1/2015,4,2.02020001411438,2.0715000629425,2.00040006637573,56793,
6/19/2015,9/1/2015,4,1.9757000207901,2.02469992637634,1.957200050354,26946,
6/19/2015,10/1/2015,4,1.80809998512268,1.84860002994537,1.78999996185303,15892,
6/19/2015,11/1/2015,4,1.76119995117188,1.79639995098114,1.74310004711151,12696,
6/19/2015,12/1/2015,4,1.72979998588562,1.76349997520447,1.71070003509521,10375,
6/19/2015,1/1/2016,4,1.71979999542236,1.728600025177,1.7010999917984,2743,
6/19/2015,2/1/2016,4,1.72520005702972,1.71899998188019,1.70910000801086,568,
6/19/2015,3/1/2016,4,1.73870003223419,1.76530003547668,1.72399997711182,1123,
6/19/2015,4/1/2016,4,1.93289995193481,1.958899974823,1.91670000553131,624,
6/19/2015,5/1/2016,4,1.93819999694824,1.92700004577637,1.92229998111725,271,
6/19/2015,6/1/2016,4,1.93309998512268,1.94050002098084,1.91750001907349,890,
6/19/2015,7/1/2016,4,1.92229998111725,,1.91789996623993,62,
6/19/2015,8/1/2016,4,1.90590000152588,,1.89839994907379,46,
6/19/2015,9/1/2016,4,1.8831000328064,,1.87689995765686,45,
6/19/2015,10/1/2016,4,1.74960005283356,,1.74469995498657,39,
6/19/2015,11/1/2016,4,1.72710001468658,,1.72630000114441,16,
6/19/2015,12/1/2016,4,1.71529996395111,1.71109998226166,1.7010999917984,439,
6/19/2015,1/1/2017,4,1.72210001945496,,1.72130000591278,21,
6/19/2015,2/1/2017,4,1.7360999584198,,1.73629999160767,0,
6/19/2015,3/1/2017,4,1.75360000133514,,1.75380003452301,0,
6/19/2015,4/1/2017,4,1.9436000585556,,,0,
6/19/2015,5/1/2017,4,1.94760000705719,,,0,
6/19/2015,6/1/2017,4,1.9345999956131,,,0,
6/19/2015,7/1/2017,4,1.91910004615784,,,0,
6/19/2015,8/1/2017,4,1.90310001373291,,,0,
6/19/2015,9/1/2017,4,1.88960003852844,,,0,
6/19/2015,10/1/2017,4,1.77859997749329,,,0,
6/19/2015,11/1/2017,4,1.75360000133514,,,0,
6/19/2015,12/1/2017,4,1.74010002613068,,,100,
6/19/2015,1/1/2018,4,1.74810004234314,,,0,
6/19/2015,2/1/2018,4,1.75109994411469,,,0,
6/19/2015,3/1/2018,4,1.77110004425049,,,0,
6/19/2015,4/1/2018,4,1.94609999656677,,,0,
6/19/2015,5/1/2018,4,1.94509994983673,,,0,
6/19/2015,6/1/2018,4,1.94309997558594,,,0,
6/22/2015,7/1/2015,1,59.6800003051758,60.2999992370606,58.9300003051758,26737,
6/22/2015,8/1/2015,1,60.3800010681152,60.6300010681152,59.2700004577637,255306,
6/22/2015,9/1/2015,1,60.7400016784668,60.9599990844727,59.6100006103516,66332,
6/22/2015,10/1/2015,1,61.0699996948242,61.25,59.9300003051758,27041,
6/22/2015,11/1/2015,1,61.4700012207031,61.5499992370606,60.2799987792969,26725,
6/22/2015,12/1/2015,1,61.8499984741211,61.9500007629395,60.6199989318848,42067,
6/22/2015,1/1/2016,1,62.1699981689453,62.25,61.0200004577637,11446,
6/22/2015,2/1/2016,1,62.4000015258789,62.4300003051758,61.25,6324,
6/22/2015,3/1/2016,1,62.5900001525879,62.6300010681152,61.4700012207031,6761,
6/22/2015,4/1/2016,1,62.7299995422363,62.7599983215332,61.6699981689453,1073,
6/22/2015,5/1/2016,1,62.8600006103516,62.8499984741211,61.7000007629395,925,
6/22/2015,6/1/2016,1,62.9900016784668,63.0099983215332,61.7799987792969,7927,
6/22/2015,7/1/2016,1,63.060001373291,62.9199981689453,62.0200004577637,527,
6/22/2015,8/1/2016,1,63.1500015258789,63.0499992370605,62.0499992370606,277,
6/22/2015,9/1/2016,1,63.2599983215332,63.0299987792969,62.2999992370606,1255,
6/22/2015,10/1/2016,1,63.3899993896484,62.9700012207031,62.6300010681152,280,
6/22/2015,11/1/2016,1,63.5499992370606,63.2200012207031,62.7099990844727,301,
6/22/2015,12/1/2016,1,63.7200012207031,63.7299995422363,62.560001373291,9696,
6/22/2015,1/1/2017,1,63.7900009155274,63.4000015258789,63.0800018310547,125,
6/22/2015,2/1/2017,1,63.8800010681152,63.3800010681152,63.2200012207031,55,
6/22/2015,3/1/2017,1,64,63.7799987792969,63.0800018310547,49,
6/22/2015,4/1/2017,1,64.129997253418,63.8899993896484,63.2599983215332,0,
6/22/2015,5/1/2017,1,64.2699966430664,,,51,
6/22/2015,6/1/2017,1,64.4300003051758,64.3199996948242,63.3400001525879,1153,
6/22/2015,7/1/2017,1,64.5100021362305,,,0,
6/22/2015,8/1/2017,1,64.620002746582,,,0,
6/22/2015,9/1/2017,1,64.7600021362305,,,0,
6/22/2015,10/1/2017,1,64.9199981689453,,,0,
6/22/2015,11/1/2017,1,65.0899963378906,,,0,
6/22/2015,12/1/2017,1,65.2799987792969,65.2399978637695,64.25,2515,
6/22/2015,1/1/2018,1,65.3199996948242,,,0,
6/22/2015,2/1/2018,1,65.4000015258789,,,0,
6/22/2015,3/1/2018,1,65.5,,,0,
6/22/2015,4/1/2018,1,65.629997253418,,,0,
6/22/2015,5/1/2018,1,65.7900009155273,,,0,
6/22/2015,6/1/2018,1,65.9800033569336,65.8399963378906,65.0199966430664,36,
6/22/2015,7/1/2018,1,66.0599975585938,,,0,
6/22/2015,8/1/2018,1,66.1699981689453,,,0,
6/22/2015,9/1/2018,1,66.3099975585938,,,0,
6/22/2015,10/1/2018,1,66.4599990844727,,,0,
6/22/2015,11/1/2018,1,66.629997253418,,,0,
6/22/2015,12/1/2018,1,66.8300018310547,66.6800003051758,65.9400024414063,1014,
6/22/2015,1/1/2019,1,66.8899993896484,,,0,
6/22/2015,2/1/2019,1,66.9700012207031,,,0,
6/22/2015,3/1/2019,1,67.0599975585938,,,0,
6/22/2015,4/1/2019,1,67.1699981689453,,,0,
6/22/2015,5/1/2019,1,67.2900009155273,,,0,
6/22/2015,6/1/2019,1,67.4300003051758,,,0,
6/22/2015,7/1/2019,1,67.4700012207031,,,0,
6/22/2015,8/1/2019,1,67.5599975585938,,,0,
6/22/2015,9/1/2019,1,67.6900024414063,,,0,
6/22/2015,10/1/2019,1,67.8399963378906,,,0,
6/22/2015,11/1/2019,1,68.0199966430664,,,0,
6/22/2015,12/1/2019,1,68.2200012207031,67.9899978637695,67.379997253418,285,
6/22/2015,1/1/2020,1,68.2600021362305,,,0,
6/22/2015,2/1/2020,1,68.3199996948242,,,0,
6/22/2015,3/1/2020,1,68.4000015258789,,,0,
6/22/2015,4/1/2020,1,68.4899978637695,,,0,
6/22/2015,5/1/2020,1,68.5999984741211,,,0,
6/22/2015,6/1/2020,1,68.7200012207031,,,0,
6/22/2015,7/1/2020,1,68.7300033569336,,,0,
6/22/2015,8/1/2020,1,68.7900009155274,,,0,
6/22/2015,9/1/2020,1,68.879997253418,,,0,
6/22/2015,10/1/2020,1,68.9899978637695,,,0,
6/22/2015,11/1/2020,1,69.120002746582,,,0,
6/22/2015,12/1/2020,1,69.2699966430664,69.0299987792969,,9,
6/22/2015,6/1/2021,1,69.5599975585938,,,0,
6/22/2015,12/1/2021,1,69.8399963378906,69.3099975585938,,0,
6/22/2015,6/1/2022,1,69.9800033569336,,,0,
6/22/2015,12/1/2022,1,70.1100006103516,,,0,
6/22/2015,6/1/2023,1,70.1100006103516,,,0,
6/22/2015,12/1/2023,1,70.1100006103516,,,0,
6/22/2015,7/1/2015,3,1.86940002441406,1.88289999961853,1.8416999578476,25310,
6/22/2015,8/1/2015,3,1.87619996070862,1.88960003852844,1.84790003299713,41207,
6/22/2015,9/1/2015,3,1.89129996299744,1.90330004692078,1.86280000209808,16858,
6/22/2015,10/1/2015,3,1.91110002994537,1.91929996013641,1.88220000267029,9717,
6/22/2015,11/1/2015,3,1.93099999427795,1.93770003318787,1.90230000019074,8403,
6/22/2015,12/1/2015,3,1.9485000371933,1.9559999704361,1.9190000295639,10445,
6/22/2015,1/1/2016,3,1.96370005607605,1.96920001506805,1.93480002880096,3664,
6/22/2015,2/1/2016,3,1.96930003166199,1.97379994392395,1.93980002403259,2059,
6/22/2015,3/1/2016,3,1.96549999713898,1.96909999847412,1.93620002269745,1879,
6/22/2015,4/1/2016,3,1.9536999464035,1.95679998397827,1.92429995536804,602,
6/22/2015,5/1/2016,3,1.95420002937317,1.95710003376007,1.92490005493164,327,
6/22/2015,6/1/2016,3,1.96099996566772,1.96549999713898,1.93149995803833,886,
6/22/2015,7/1/2016,3,1.97339999675751,1.9695999622345,1.95159995555878,102,
6/22/2015,8/1/2016,3,1.98580002784729,1.98020005226135,1.96000003814697,84,
6/22/2015,9/1/2016,3,1.99619996547699,1.99160003662109,1.96749997138977,89,
6/22/2015,10/1/2016,3,2.00729990005493,2.00200009346008,1.98000001907349,193,
6/22/2015,11/1/2016,3,2.0181999206543,2.01659989356995,1.99650001525879,187,
6/22/2015,12/1/2016,3,2.02999997138977,2.03309988975525,2.00410008430481,213,
6/22/2015,1/1/2017,3,2.04180002212524,2.03390002250671,2.02640008926392,0,
6/22/2015,2/1/2017,3,2.04679989814758,,,0,
6/22/2015,3/1/2017,3,2.042799949646,,,0,
6/22/2015,4/1/2017,3,2.03329992294312,,,0,
6/22/2015,5/1/2017,3,2.03130006790161,,,0,
6/22/2015,6/1/2017,3,2.03029990196228,,,0,
6/22/2015,7/1/2017,3,2.0353000164032,,,0,
6/22/2015,8/1/2017,3,2.042799949646,,,0,
6/22/2015,9/1/2017,3,2.0518000125885,,,0,
6/22/2015,10/1/2017,3,2.05879998207092,,,0,
6/22/2015,11/1/2017,3,2.06329989433289,,,0,
6/22/2015,12/1/2017,3,2.06730008125305,2.06139993667603,2.05679988861084,40,
6/22/2015,1/1/2018,3,2.07229995727539,,,0,
6/22/2015,2/1/2018,3,2.07529997825623,,,0,
6/22/2015,3/1/2018,3,2.07329988479614,,,0,
6/22/2015,4/1/2018,3,2.0683000087738,,,0,
6/22/2015,5/1/2018,3,2.06529998779297,,,0,
6/22/2015,6/1/2018,3,2.06329989433289,,,0,
6/22/2015,7/1/2018,3,2.06480002403259,,,0,
6/22/2015,8/1/2018,3,2.07030010223389,,,0,
6/22/2015,9/1/2018,3,2.07629990577698,,,0,
6/22/2015,10/1/2018,3,2.08229994773865,,,0,
6/22/2015,11/1/2018,3,2.08780002593994,,,0,
6/22/2015,12/1/2018,3,2.0922999382019,,,0,
6/22/2015,1/1/2019,3,2.09130001068115,,,0,
6/22/2015,7/1/2015,4,2.02970004081726,2.07279992103577,2.01379990577698,33373,
6/22/2015,8/1/2015,4,1.99619996547699,2.03550004959106,1.98010003566742,49928,
6/22/2015,9/1/2015,4,1.95640003681183,1.98950004577637,1.9400999546051,26258,
6/22/2015,10/1/2015,4,1.79489994049072,1.82159996032715,1.77779996395111,19507,
6/22/2015,11/1/2015,4,1.7529000043869,1.77269995212555,1.7335000038147,14332,
6/22/2015,12/1/2015,4,1.72669994831085,1.74210000038147,1.70449995994568,14787,
6/22/2015,1/1/2016,4,1.71920001506805,1.73140001296997,1.69589996337891,4110,
6/22/2015,2/1/2016,4,1.72490000724792,1.73590004444122,1.70169997215271,2280,
6/22/2015,3/1/2016,4,1.73829996585846,1.74880003929138,1.71659994125366,1281,
6/22/2015,4/1/2016,4,1.93379998207092,1.94270002841949,1.91149997711182,302,
6/22/2015,5/1/2016,4,1.93900001049042,1.94659996032715,1.91709995269775,172,
6/22/2015,6/1/2016,4,1.93379998207092,1.94060003757477,1.91209995746613,467,
6/22/2015,7/1/2016,4,1.92369997501373,,1.91489994525909,35,
6/22/2015,8/1/2016,4,1.90769994258881,,1.89310002326965,16,
6/22/2015,9/1/2016,4,1.8856999874115,,1.8717999458313,16,
6/22/2015,10/1/2016,4,1.7532000541687,,1.73909997940063,19,
6/22/2015,11/1/2016,4,1.73169994354248,,1.72119998931885,15,
6/22/2015,12/1/2016,4,1.72019994258881,1.72189998626709,1.6985000371933,328,
6/22/2015,1/1/2017,4,1.72699999809265,,1.71730005741119,200,
6/22/2015,2/1/2017,4,1.7422000169754,,1.73450005054474,0,
6/22/2015,3/1/2017,4,1.75969994068146,,1.75199997425079,0,
6/22/2015,4/1/2017,4,1.95469999313355,,,0,
6/22/2015,5/1/2017,4,1.95770001411438,,,0,
6/22/2015,6/1/2017,4,1.94570004940033,1.95299994945526,,0,
6/22/2015,7/1/2017,4,1.93069994449615,,,0,
6/22/2015,8/1/2017,4,1.91519999504089,,,0,
6/22/2015,9/1/2017,4,1.9021999835968,,,0,
6/22/2015,10/1/2017,4,1.79170000553131,,,0,
6/22/2015,11/1/2017,4,1.76719999313355,,,0,
6/22/2015,12/1/2017,4,1.75419998168945,1.7577999830246,,0,
6/22/2015,1/1/2018,4,1.76219999790192,,,0,
6/22/2015,2/1/2018,4,1.76520001888275,,,0,
6/22/2015,3/1/2018,4,1.78519999980927,,,0,
6/22/2015,4/1/2018,4,1.96019995212555,,,0,
6/22/2015,5/1/2018,4,1.9592000246048,,,0,
6/22/2015,6/1/2018,4,1.957200050354,,,0,
6/23/2015,8/1/2015,1,61.0099983215332,61.4900016784668,59.5499992370606,336224,
6/23/2015,9/1/2015,1,61.3300018310547,61.7799987792969,59.9099998474121,74694,
6/23/2015,10/1/2015,1,61.6199989318848,62.0099983215332,60.25,28532,
6/23/2015,11/1/2015,1,61.9700012207031,62.3499984741211,60.6500015258789,22646,
6/23/2015,12/1/2015,1,62.310001373291,62.7000007629395,61.0299987792969,59349,
6/23/2015,1/1/2016,1,62.6100006103516,62.9700012207031,61.5099983215332,9354,
6/23/2015,2/1/2016,1,62.8199996948242,63.1100006103516,61.7799987792969,5596,
6/23/2015,3/1/2016,1,62.9799995422363,63.310001373291,61.8699989318848,9593,
6/23/2015,4/1/2016,1,63.1100006103516,63.2099990844727,62.1399993896484,4640,
6/23/2015,5/1/2016,1,63.2299995422363,63.3800010681152,62.4000015258789,4890,
6/23/2015,6/1/2016,1,63.3499984741211,63.6399993896484,62.2700004577637,16982,
6/23/2015,7/1/2016,1,63.4000015258789,63.6100006103516,62.5,3693,
6/23/2015,8/1/2016,1,63.4599990844727,63.6399993896484,62.5499992370605,3711,
6/23/2015,9/1/2016,1,63.5400009155273,63.6599998474121,62.7999992370606,4970,
6/23/2015,10/1/2016,1,63.6500015258789,63.5699996948242,63.0999984741211,3498,
6/23/2015,11/1/2016,1,63.7900009155274,63.7999992370605,63.189998626709,4465,
6/23/2015,12/1/2016,1,63.939998626709,64.25,63.0699996948242,29739,
6/23/2015,1/1/2017,1,63.9799995422363,63.9900016784668,63.4099998474121,2749,
6/23/2015,2/1/2017,1,64.0400009155273,63.9500007629395,63.6599998474121,1642,
6/23/2015,3/1/2017,1,64.1399993896484,64.3399963378906,63.560001373291,214,
6/23/2015,4/1/2017,1,64.2399978637695,64.3199996948242,63.7200012207031,1007,
6/23/2015,5/1/2017,1,64.3499984741211,,,1046,
6/23/2015,6/1/2017,1,64.4899978637695,64.7399978637695,63.9300003051758,2611,
6/23/2015,7/1/2017,1,64.5500030517578,,,1052,
6/23/2015,8/1/2017,1,64.6399993896484,,,436,
6/23/2015,9/1/2017,1,64.7600021362305,,,53,
6/23/2015,10/1/2017,1,64.8899993896484,,,2,
6/23/2015,11/1/2017,1,65.0299987792969,,,85,
6/23/2015,12/1/2017,1,65.1999969482422,65.4599990844727,64.6999969482422,5401,
6/23/2015,1/1/2018,1,65.2200012207031,,,189,
6/23/2015,2/1/2018,1,65.2699966430664,,,0,
6/23/2015,3/1/2018,1,65.3499984741211,,,0,
6/23/2015,4/1/2018,1,65.4599990844727,,,0,
6/23/2015,5/1/2018,1,65.5899963378906,,,0,
6/23/2015,6/1/2018,1,65.7600021362305,,,12,
6/23/2015,7/1/2018,1,65.8199996948242,,,0,
6/23/2015,8/1/2018,1,65.9100036621094,,,0,
6/23/2015,9/1/2018,1,66.0199966430664,,,0,
6/23/2015,10/1/2018,1,66.1500015258789,,,0,
6/23/2015,11/1/2018,1,66.3000030517578,,,0,
6/23/2015,12/1/2018,1,66.4800033569336,66.9100036621094,66.370002746582,1668,
6/23/2015,1/1/2019,1,66.5299987792969,,,0,
6/23/2015,2/1/2019,1,66.5899963378906,,,0,
6/23/2015,3/1/2019,1,66.6699981689453,,,0,
6/23/2015,4/1/2019,1,66.7600021362305,,,0,
6/23/2015,5/1/2019,1,66.8600006103516,,,0,
6/23/2015,6/1/2019,1,66.9899978637695,,,0,
6/23/2015,7/1/2019,1,67.0100021362305,,,0,
6/23/2015,8/1/2019,1,67.0899963378906,,,0,
6/23/2015,9/1/2019,1,67.1999969482422,,,0,
6/23/2015,10/1/2019,1,67.3399963378906,,,0,
6/23/2015,11/1/2019,1,67.5,,,0,
6/23/2015,12/1/2019,1,67.6900024414063,,67.75,51,
6/23/2015,1/1/2020,1,67.7300033569336,,,0,
6/23/2015,2/1/2020,1,67.7900009155273,,,0,
6/23/2015,3/1/2020,1,67.8600006103516,,,0,
6/23/2015,4/1/2020,1,67.9499969482422,,,0,
6/23/2015,5/1/2020,1,68.0500030517578,,,0,
6/23/2015,6/1/2020,1,68.1699981689453,,,0,
6/23/2015,7/1/2020,1,68.1699981689453,,,0,
6/23/2015,8/1/2020,1,68.2300033569336,,,0,
6/23/2015,9/1/2020,1,68.3199996948242,,,0,
6/23/2015,10/1/2020,1,68.4300003051758,,,0,
6/23/2015,11/1/2020,1,68.5599975585938,,,0,
6/23/2015,12/1/2020,1,68.7099990844727,,68.8399963378906,0,
6/23/2015,6/1/2021,1,69,,,0,
6/23/2015,12/1/2021,1,69.2799987792969,,,0,
6/23/2015,6/1/2022,1,69.4199981689453,,,0,
6/23/2015,12/1/2022,1,69.5500030517578,,,0,
6/23/2015,6/1/2023,1,69.5500030517578,,,0,
6/23/2015,12/1/2023,1,69.5500030517578,,,0,
6/23/2015,7/1/2015,3,1.91120004653931,1.92690002918243,1.86269998550415,32870,
6/23/2015,8/1/2015,3,1.91879999637604,1.93330001831055,1.86839997768402,72357,
6/23/2015,9/1/2015,3,1.93270003795624,1.9456000328064,1.8827999830246,27329,
6/23/2015,10/1/2015,3,1.95130002498627,1.9650000333786,1.90180003643036,11626,
6/23/2015,11/1/2015,3,1.97049999237061,1.97979998588562,1.92110002040863,10029,
6/23/2015,12/1/2015,3,1.98730003833771,1.99849998950958,1.93819999694824,15261,
6/23/2015,1/1/2016,3,2.00169992446899,2.00950002670288,1.95350003242493,3607,
6/23/2015,2/1/2016,3,2.00629997253418,2.01209998130798,1.95990002155304,839,
6/23/2015,3/1/2016,3,2.00139999389648,2.00819993019104,1.95500004291534,1144,
6/23/2015,4/1/2016,3,1.98829996585846,1.98399996757507,1.94420003890991,580,
6/23/2015,5/1/2016,3,1.98749995231628,1.99279999732971,1.94500005245209,388,
6/23/2015,6/1/2016,3,1.99300003051758,2.00279998779297,1.95070004463196,1243,
6/23/2015,7/1/2016,3,2.00359988212585,2.01300001144409,1.96940004825592,168,
6/23/2015,8/1/2016,3,2.01419997215271,2.02279996871948,1.98360002040863,815,
6/23/2015,9/1/2016,3,2.02390003204346,2.02449989318848,1.99339997768402,243,
6/23/2015,10/1/2016,3,2.03460001945496,2.03449988365173,2.0058000087738,228,
6/23/2015,11/1/2016,3,2.04520010948181,2.05200004577637,2.01320004463196,234,
6/23/2015,12/1/2016,3,2.05660009384155,2.06800007820129,2.02160000801086,573,
6/23/2015,1/1/2017,3,2.0676999092102,2.06710004806519,,4,
6/23/2015,2/1/2017,3,2.07209992408752,2.06929993629456,,3,
6/23/2015,3/1/2017,3,2.06809997558594,2.06349992752075,,0,
6/23/2015,4/1/2017,3,2.05859994888306,2.0534999370575,,0,
6/23/2015,5/1/2017,3,2.05660009384155,,,0,
6/23/2015,6/1/2017,3,2.05559992790222,,,0,
6/23/2015,7/1/2017,3,2.06010007858276,,,0,
6/23/2015,8/1/2017,3,2.06760001182556,,,0,
6/23/2015,9/1/2017,3,2.07660007476807,,,0,
6/23/2015,10/1/2017,3,2.08360004425049,,,0,
6/23/2015,11/1/2017,3,2.08809995651245,,,0,
6/23/2015,12/1/2017,3,2.09209990501404,2.08780002593994,,0,
6/23/2015,1/1/2018,3,2.09710001945496,,,0,
6/23/2015,2/1/2018,3,2.10010004043579,,,0,
6/23/2015,3/1/2018,3,2.09809994697571,,,0,
6/23/2015,4/1/2018,3,2.09310007095337,,,0,
6/23/2015,5/1/2018,3,2.09010004997253,,,0,
6/23/2015,6/1/2018,3,2.08809995651245,,,0,
6/23/2015,7/1/2018,3,2.08960008621216,,,0,
6/23/2015,8/1/2018,3,2.09509992599487,,,0,
6/23/2015,9/1/2018,3,2.10109996795654,,,0,
6/23/2015,10/1/2018,3,2.10710000991821,,,0,
6/23/2015,11/1/2018,3,2.11260008811951,,,0,
6/23/2015,12/1/2018,3,2.11710000038147,,,0,
6/23/2015,1/1/2019,3,2.11610007286072,,,0,
6/23/2015,7/1/2015,4,2.07660007476807,2.09369993209839,2.00349998474121,40937,
6/23/2015,8/1/2015,4,2.04329991340637,2.05839991569519,1.97130000591278,75891,
6/23/2015,9/1/2015,4,2.00029993057251,2.01440000534058,1.93340003490448,36159,
6/23/2015,10/1/2015,4,1.83490002155304,1.84590005874634,1.77320003509521,23427,
6/23/2015,11/1/2015,4,1.78900003433228,1.79900002479553,1.73269999027252,21628,
6/23/2015,12/1/2015,4,1.76080000400543,1.77020001411438,1.70749998092651,17130,
6/23/2015,1/1/2016,4,1.75220000743866,1.75999999046326,1.70150005817413,2625,
6/23/2015,2/1/2016,4,1.75680005550385,1.76310002803803,1.70780003070831,1445,
6/23/2015,3/1/2016,4,1.76909995079041,1.77690005302429,1.72200000286102,1830,
6/23/2015,4/1/2016,4,1.96300005912781,1.97029995918274,1.91929996013641,832,
6/23/2015,5/1/2016,4,1.96549999713898,1.96650004386902,1.92719995975494,893,
6/23/2015,6/1/2016,4,1.95980000495911,1.96679997444153,1.92340004444122,1356,
6/23/2015,7/1/2016,4,1.94939994812012,1.94280004501343,1.92289996147156,231,
6/23/2015,8/1/2016,4,1.93289995193481,1.93120002746582,1.90439999103546,540,
6/23/2015,9/1/2016,4,1.90939998626709,1.90639996528626,1.88409996032715,347,
6/23/2015,10/1/2016,4,1.77540004253387,1.77600002288818,1.77499997615814,183,
6/23/2015,11/1/2016,4,1.75240004062653,1.75399994850159,1.75300002098084,288,
6/23/2015,12/1/2016,4,1.74039995670319,1.74590003490448,1.71430003643036,683,
6/23/2015,1/1/2017,4,1.74590003490448,1.74899995326996,1.74749994277954,142,
6/23/2015,2/1/2017,4,1.76110005378723,1.74989998340607,,0,
6/23/2015,3/1/2017,4,1.77859997749329,1.7639000415802,,0,
6/23/2015,4/1/2017,4,1.97360002994537,,,0,
6/23/2015,5/1/2017,4,1.97660005092621,,,0,
6/23/2015,6/1/2017,4,1.96459996700287,1.96949994564056,,0,
6/23/2015,7/1/2017,4,1.94959998130798,,,0,
6/23/2015,8/1/2017,4,1.93410003185272,,,0,
6/23/2015,9/1/2017,4,1.91830003261566,,,0,
6/23/2015,10/1/2017,4,1.79949998855591,,,0,
6/23/2015,11/1/2017,4,1.77450001239777,,,0,
6/23/2015,12/1/2017,4,1.76150000095367,1.77300000190735,,0,
6/23/2015,1/1/2018,4,1.76950001716614,,,0,
6/23/2015,2/1/2018,4,1.77250003814697,,,0,
6/23/2015,3/1/2018,4,1.79250001907349,,,0,
6/23/2015,4/1/2018,4,1.96749997138977,,,0,
6/23/2015,5/1/2018,4,1.96650004386902,,,0,
6/23/2015,6/1/2018,4,1.96449995040894,,,0,
6/24/2015,8/1/2015,1,60.2700004577637,61.5699996948242,59.7999992370606,312960,
6/24/2015,9/1/2015,1,60.5800018310547,61.8699989318848,60.1300010681152,65556,
6/24/2015,10/1/2015,1,60.8400001525879,62.1100006103516,60.4000015258789,24450,
6/24/2015,11/1/2015,1,61.1800003051758,62.4099998474121,60.75,14584,
6/24/2015,12/1/2015,1,61.5400009155273,62.7999992370606,61.0800018310547,51265,
6/24/2015,1/1/2016,1,61.8600006103516,62.9700012207031,61.4099998474121,9337,
6/24/2015,2/1/2016,1,62.0800018310547,63.0499992370605,61.6599998474121,3318,
6/24/2015,3/1/2016,1,62.25,63.2400016784668,61.810001373291,7257,
6/24/2015,4/1/2016,1,62.3899993896484,62.310001373291,62.2400016784668,2177,
6/24/2015,5/1/2016,1,62.5299987792969,63.6100006103516,62.310001373291,2120,
6/24/2015,6/1/2016,1,62.6699981689453,63.7200012207031,62.2200012207031,15503,
6/24/2015,7/1/2016,1,62.7299995422363,63.4900016784668,62.4500007629395,962,
6/24/2015,8/1/2016,1,62.7999992370606,63.5800018310547,62.4599990844727,427,
6/24/2015,9/1/2016,1,62.9000015258789,,62.689998626709,1605,
6/24/2015,10/1/2016,1,63.0200004577637,,63.0099983215332,272,
6/24/2015,11/1/2016,1,63.1699981689453,,63.0800018310547,449,
6/24/2015,12/1/2016,1,63.3300018310547,64.3199996948242,62.8899993896484,21211,
6/24/2015,1/1/2017,1,63.3800010681152,,63.3699989318848,461,
6/24/2015,2/1/2017,1,63.4500007629395,,63.5200004577637,162,
6/24/2015,3/1/2017,1,63.560001373291,64.1600036621094,63.3600006103516,76,
6/24/2015,4/1/2017,1,63.6699981689453,,63.5200004577637,47,
6/24/2015,5/1/2017,1,63.7900009155274,,,99,
6/24/2015,6/1/2017,1,63.939998626709,64.8300018310547,63.5900001525879,815,
6/24/2015,7/1/2017,1,64.0100021362305,,,22,
6/24/2015,8/1/2017,1,64.1100006103516,,,41,
6/24/2015,9/1/2017,1,64.2399978637695,,,65,
6/24/2015,10/1/2017,1,64.370002746582,,,5,
6/24/2015,11/1/2017,1,64.5199966430664,,,0,
6/24/2015,12/1/2017,1,64.6999969482422,65.5599975585938,64.2900009155273,3796,
6/24/2015,1/1/2018,1,64.7300033569336,,,0,
6/24/2015,2/1/2018,1,64.7900009155273,,,0,
6/24/2015,3/1/2018,1,64.879997253418,,,0,
6/24/2015,4/1/2018,1,64.9899978637695,,,0,
6/24/2015,5/1/2018,1,65.129997253418,,,0,
6/24/2015,6/1/2018,1,65.3000030517578,65.0199966430664,65.0199966430664,44,
6/24/2015,7/1/2018,1,65.370002746582,,,0,
6/24/2015,8/1/2018,1,65.4599990844727,,,0,
6/24/2015,9/1/2018,1,65.5800018310547,,,0,
6/24/2015,10/1/2018,1,65.7099990844727,,,0,
6/24/2015,11/1/2018,1,65.8600006103516,,,0,
6/24/2015,12/1/2018,1,66.0400009155273,66.8000030517578,65.75,1543,
6/24/2015,1/1/2019,1,66.0899963378906,,,0,
6/24/2015,2/1/2019,1,66.1500015258789,,,0,
6/24/2015,3/1/2019,1,66.2300033569336,,,0,
6/24/2015,4/1/2019,1,66.3199996948242,,,0,
6/24/2015,5/1/2019,1,66.4199981689453,,,0,
6/24/2015,6/1/2019,1,66.5500030517578,,,0,
6/24/2015,7/1/2019,1,66.5699996948242,,,0,
6/24/2015,8/1/2019,1,66.6500015258789,,,0,
6/24/2015,9/1/2019,1,66.7600021362305,,,0,
6/24/2015,10/1/2019,1,66.9000015258789,,,0,
6/24/2015,11/1/2019,1,67.0599975585938,,,0,
6/24/2015,12/1/2019,1,67.25,67.8300018310547,67.2099990844727,20,
6/24/2015,1/1/2020,1,67.2900009155273,,,0,
6/24/2015,2/1/2020,1,67.3499984741211,,,0,
6/24/2015,3/1/2020,1,67.4199981689453,,,0,
6/24/2015,4/1/2020,1,67.5100021362305,,,0,
6/24/2015,5/1/2020,1,67.6100006103516,,,0,
6/24/2015,6/1/2020,1,67.7300033569336,,,0,
6/24/2015,7/1/2020,1,67.7300033569336,,,0,
6/24/2015,8/1/2020,1,67.7900009155273,,,0,
6/24/2015,9/1/2020,1,67.879997253418,,,0,
6/24/2015,10/1/2020,1,67.9899978637695,,,0,
6/24/2015,11/1/2020,1,68.120002746582,,,0,
6/24/2015,12/1/2020,1,68.2699966430664,,68.2900009155273,0,
6/24/2015,6/1/2021,1,68.5599975585938,,,0,
6/24/2015,12/1/2021,1,68.8399963378906,,,0,
6/24/2015,6/1/2022,1,68.9800033569336,,,0,
6/24/2015,12/1/2022,1,69.1100006103516,,,0,
6/24/2015,6/1/2023,1,69.1100006103516,,,0,
6/24/2015,12/1/2023,1,69.1100006103516,,,0,
6/24/2015,7/1/2015,3,1.87609994411469,1.93040001392365,1.86319994926453,23562,
6/24/2015,8/1/2015,3,1.8831000328064,1.93739998340607,1.87020003795624,66460,
6/24/2015,9/1/2015,3,1.89779996871948,1.95029997825623,1.88520002365112,23279,
6/24/2015,10/1/2015,3,1.917799949646,1.96840000152588,1.90550005435944,9892,
6/24/2015,11/1/2015,3,1.93789994716644,1.98679995536804,1.92540001869202,6798,
6/24/2015,12/1/2015,3,1.95589995384216,2.00349998474121,1.9433000087738,18009,
6/24/2015,1/1/2016,3,1.97130000591278,2.01690006256104,1.95799994468689,3777,
6/24/2015,2/1/2016,3,1.97689998149872,2.01060009002686,1.97049999237061,1353,
6/24/2015,3/1/2016,3,1.97290003299713,2.01510000228882,1.95940005779266,1307,
6/24/2015,4/1/2016,3,1.96039998531342,1.99300003051758,1.97510004043579,314,
6/24/2015,5/1/2016,3,1.96029996871948,1.99759995937347,1.97510004043579,281,
6/24/2015,6/1/2016,3,1.96640002727509,2.00539994239807,1.95969998836517,881,
6/24/2015,7/1/2016,3,1.97720003128052,2.00920009613037,1.97179996967316,43,
6/24/2015,8/1/2016,3,1.98800003528595,2.01799988746643,1.98430001735687,111,
6/24/2015,9/1/2016,3,1.99829995632172,2.02900004386902,1.9938999414444,69,
6/24/2015,10/1/2016,3,2.00970005989075,2.03920006752014,2.00629997253418,56,
6/24/2015,11/1/2016,3,2.02080011367798,2.05360007286072,2.01430010795593,68,
6/24/2015,12/1/2016,3,2.03259992599487,2.06920003890991,2.02550005912781,913,
6/24/2015,1/1/2017,3,2.0436999797821,2.07019996643066,2.0436999797821,33,
6/24/2015,2/1/2017,3,2.04769992828369,,2.05789995193481,1,
6/24/2015,3/1/2017,3,2.04270005226135,,2.05780005455017,0,
6/24/2015,4/1/2017,3,2.0327000617981,,2.05660009384155,0,
6/24/2015,5/1/2017,3,2.02970004081726,,,0,
6/24/2015,6/1/2017,3,2.02769994735718,,,121,
6/24/2015,7/1/2017,3,2.03220009803772,,,0,
6/24/2015,8/1/2017,3,2.03970003128052,,,0,
6/24/2015,9/1/2017,3,2.04870009422302,,,0,
6/24/2015,10/1/2017,3,2.05570006370544,,,0,
6/24/2015,11/1/2017,3,2.06019997596741,,2.0699999332428,0,
6/24/2015,12/1/2017,3,2.06419992446899,,2.07940006256104,0,
6/24/2015,1/1/2018,3,2.06920003890991,,,0,
6/24/2015,2/1/2018,3,2.07220005989075,,,0,
6/24/2015,3/1/2018,3,2.07019996643066,,,0,
6/24/2015,4/1/2018,3,2.06520009040833,,,0,
6/24/2015,5/1/2018,3,2.06220006942749,,,0,
6/24/2015,6/1/2018,3,2.06019997596741,,,0,
6/24/2015,7/1/2018,3,2.06170010566711,,,0,
6/24/2015,8/1/2018,3,2.06719994544983,,,0,
6/24/2015,9/1/2018,3,2.0731999874115,,,0,
6/24/2015,10/1/2018,3,2.07920002937317,,,0,
6/24/2015,11/1/2018,3,2.08470010757446,,,0,
6/24/2015,12/1/2018,3,2.08920001983643,,,0,
6/24/2015,1/1/2019,3,2.08820009231567,,,0,
6/24/2015,7/1/2015,4,2.05550003051758,2.10920000076294,2.04399991035461,40219,
6/24/2015,8/1/2015,4,2.02480006217957,2.07170009613037,2.01290011405945,66053,
6/24/2015,9/1/2015,4,1.98109996318817,2.0229001045227,1.96979999542236,32766,
6/24/2015,10/1/2015,4,1.81550002098084,1.85280001163483,1.80340003967285,18596,
6/24/2015,11/1/2015,4,1.769700050354,1.80400002002716,1.75709998607636,12261,
6/24/2015,12/1/2015,4,1.74269998073578,1.77369999885559,1.72880005836487,14414,
6/24/2015,1/1/2016,4,1.73520004749298,1.76370000839233,1.72160005569458,4317,
6/24/2015,2/1/2016,4,1.73989999294281,1.76499998569489,1.73740005493164,1175,
6/24/2015,3/1/2016,4,1.75209999084473,1.78120005130768,1.74059998989105,814,
6/24/2015,4/1/2016,4,1.94579994678497,1.96840000152588,1.93229997158051,319,
6/24/2015,5/1/2016,4,1.94930005073547,,,266,
6/24/2015,6/1/2016,4,1.94430005550385,1.97140002250671,1.93379998207092,680,
6/24/2015,7/1/2016,4,1.9342999458313,,1.93389999866486,17,
6/24/2015,8/1/2016,4,1.91729998588562,1.93379998207092,1.91149997711182,651,
6/24/2015,9/1/2016,4,1.89429998397827,1.91019999980927,1.88940000534058,24,
6/24/2015,10/1/2016,4,1.76110005378723,1.77639997005463,1.7577999830246,64,
6/24/2015,11/1/2016,4,1.73919999599457,,1.73940002918243,9,
6/24/2015,12/1/2016,4,1.72730004787445,1.75129997730255,1.71379995346069,223,
6/24/2015,1/1/2017,4,1.73280000686646,1.75069999694824,1.73230004310608,0,
6/24/2015,2/1/2017,4,1.74800002574921,,1.75370001792908,0,
6/24/2015,3/1/2017,4,1.76549994945526,,1.77119994163513,0,
6/24/2015,4/1/2017,4,1.96050000190735,,,0,
6/24/2015,5/1/2017,4,1.96350002288818,,,0,
6/24/2015,6/1/2017,4,1.95150005817413,1.97469997406006,,0,
6/24/2015,7/1/2017,4,1.93649995326996,,,0,
6/24/2015,8/1/2017,4,1.9210000038147,,,0,
6/24/2015,9/1/2017,4,1.90520000457764,,,0,
6/24/2015,10/1/2017,4,1.78639996051788,,,0,
6/24/2015,11/1/2017,4,1.76139998435974,,,0,
6/24/2015,12/1/2017,4,1.74839997291565,1.77450001239777,,0,
6/24/2015,1/1/2018,4,1.75639998912811,,,0,
6/24/2015,2/1/2018,4,1.75940001010895,,,0,
6/24/2015,3/1/2018,4,1.77939999103546,,,0,
6/24/2015,4/1/2018,4,1.95439994335175,,,0,
6/24/2015,5/1/2018,4,1.95340001583099,,,0,
6/24/2015,6/1/2018,4,1.9514000415802,,,0,
6/25/2015,8/1/2015,1,59.7000007629395,60.4599990844727,59.4300003051758,222341,
6/25/2015,9/1/2015,1,60,60.7599983215332,59.7200012207031,40319,
6/25/2015,10/1/2015,1,60.2400016784668,60.9900016784668,59.9599990844727,16507,
6/25/2015,11/1/2015,1,60.560001373291,61.3199996948242,60.2900009155273,9654,
6/25/2015,12/1/2015,1,60.9099998474121,61.7000007629395,60.5999984741211,30474,
6/25/2015,1/1/2016,1,61.2299995422363,61.9599990844727,60.9199981689453,9406,
6/25/2015,2/1/2016,1,61.4700012207031,62.1599998474121,61.1800003051758,2970,
6/25/2015,3/1/2016,1,61.6599998474121,62.3499984741211,61.3499984741211,6732,
6/25/2015,4/1/2016,1,61.8199996948242,62.4500007629395,61.5099983215332,3396,
6/25/2015,5/1/2016,1,61.9599990844727,62.5699996948242,61.7000007629395,1556,
6/25/2015,6/1/2016,1,62.0999984741211,62.75,61.7900009155273,9959,
6/25/2015,7/1/2016,1,62.1699981689453,62.75,62.0299987792969,1088,
6/25/2015,8/1/2016,1,62.25,,62.0400009155273,390,
6/25/2015,9/1/2016,1,62.3499984741211,,62.2799987792969,1034,
6/25/2015,10/1/2016,1,62.4799995422363,,62.5200004577637,211,
6/25/2015,11/1/2016,1,62.6399993896484,,62.6500015258789,240,
6/25/2015,12/1/2016,1,62.7999992370606,63.3300018310547,62.4700012207031,13572,
6/25/2015,1/1/2017,1,62.8600006103516,,62.9500007629395,160,
6/25/2015,2/1/2017,1,62.939998626709,,63.0999984741211,138,
6/25/2015,3/1/2017,1,63.0499992370605,,62.939998626709,698,
6/25/2015,4/1/2017,1,63.1599998474121,,63.1100006103516,73,
6/25/2015,5/1/2017,1,63.2799987792969,,,60,
6/25/2015,6/1/2017,1,63.4300003051758,63.5900001525879,63.2400016784668,2196,
6/25/2015,7/1/2017,1,63.5099983215332,,,0,
6/25/2015,8/1/2017,1,63.6300010681152,,63.939998626709,3,
6/25/2015,9/1/2017,1,63.7799987792969,,,60,
6/25/2015,10/1/2017,1,63.9300003051758,,,13,
6/25/2015,11/1/2017,1,64.0999984741211,,,11,
6/25/2015,12/1/2017,1,64.3000030517578,64.620002746582,64.0199966430664,2105,
6/25/2015,1/1/2018,1,64.3399963378906,,,5,
6/25/2015,2/1/2018,1,64.4100036621094,,,0,
6/25/2015,3/1/2018,1,64.5100021362305,,,0,
6/25/2015,4/1/2018,1,64.6399993896484,,,0,
6/25/2015,5/1/2018,1,64.8000030517578,,,0,
6/25/2015,6/1/2018,1,64.9800033569336,65.0400009155274,64.7300033569336,68,
6/25/2015,7/1/2018,1,65.0599975585938,,,0,
6/25/2015,8/1/2018,1,65.1699981689453,,,0,
6/25/2015,9/1/2018,1,65.3000030517578,,,0,
6/25/2015,10/1/2018,1,65.4400024414062,,,0,
6/25/2015,11/1/2018,1,65.6100006103516,,,0,
6/25/2015,12/1/2018,1,65.8000030517578,65.9000015258789,65.5199966430664,743,
6/25/2015,1/1/2019,1,65.8600006103516,,,0,
6/25/2015,2/1/2019,1,65.9300003051758,,,0,
6/25/2015,3/1/2019,1,66.0199966430664,,,0,
6/25/2015,4/1/2019,1,66.120002746582,,,0,
6/25/2015,5/1/2019,1,66.2300033569336,,,0,
6/25/2015,6/1/2019,1,66.3600006103516,,,0,
6/25/2015,7/1/2019,1,66.379997253418,,,0,
6/25/2015,8/1/2019,1,66.4599990844727,,,0,
6/25/2015,9/1/2019,1,66.5699996948242,,,0,
6/25/2015,10/1/2019,1,66.7099990844727,,,0,
6/25/2015,11/1/2019,1,66.879997253418,,,0,
6/25/2015,12/1/2019,1,67.0699996948242,,67.0299987792969,43,
6/25/2015,1/1/2020,1,67.1100006103516,,,0,
6/25/2015,2/1/2020,1,67.1699981689453,,,0,
6/25/2015,3/1/2020,1,67.2399978637695,,,0,
6/25/2015,4/1/2020,1,67.3300018310547,,,0,
6/25/2015,5/1/2020,1,67.4300003051758,,,0,
6/25/2015,6/1/2020,1,67.5500030517578,,,0,
6/25/2015,7/1/2020,1,67.5500030517578,,,0,
6/25/2015,8/1/2020,1,67.6100006103516,,,0,
6/25/2015,9/1/2020,1,67.6999969482422,,,0,
6/25/2015,10/1/2020,1,67.8099975585937,,,0,
6/25/2015,11/1/2020,1,67.9400024414062,,,0,
6/25/2015,12/1/2020,1,68.0899963378906,68,68,3,
6/25/2015,6/1/2021,1,68.3899993896484,,,0,
6/25/2015,12/1/2021,1,68.6900024414063,,,0,
6/25/2015,6/1/2022,1,68.8399963378906,,,0,
6/25/2015,12/1/2022,1,68.9899978637695,,,0,
6/25/2015,6/1/2023,1,68.9899978637695,,,0,
6/25/2015,12/1/2023,1,68.9899978637695,,,0,
6/25/2015,7/1/2015,3,1.86230003833771,1.88940000534058,1.85249996185303,19584,
6/25/2015,8/1/2015,3,1.86870002746582,1.89699995517731,1.85930001735687,43674,
6/25/2015,9/1/2015,3,1.88189995288849,1.90960001945496,1.87230002880096,13137,
6/25/2015,10/1/2015,3,1.90059995651245,1.92859995365143,1.89199995994568,7000,
6/25/2015,11/1/2015,3,1.91980004310608,1.94749999046326,1.91190004348755,4234,
6/25/2015,12/1/2015,3,1.93739998340607,1.96490001678467,1.92990005016327,8651,
6/25/2015,1/1/2016,3,1.95260000228882,1.97689998149872,1.94620001316071,2029,
6/25/2015,2/1/2016,3,1.95829999446869,1.9815000295639,1.95249998569489,616,
6/25/2015,3/1/2016,3,1.95449995994568,1.97759997844696,1.94860005378723,730,
6/25/2015,4/1/2016,3,1.94210004806519,1.96399998664856,1.93809998035431,158,
6/25/2015,5/1/2016,3,1.94190001487732,1.96189999580383,1.93959999084473,159,
6/25/2015,6/1/2016,3,1.94799995422363,1.97010004520416,1.9404000043869,577,
6/25/2015,7/1/2016,3,1.95869994163513,1.97870004177094,1.94570004940033,137,
6/25/2015,8/1/2016,3,1.96930003166199,,1.97099995613098,114,
6/25/2015,9/1/2016,3,1.97920000553131,,1.980299949646,81,
6/25/2015,10/1/2016,3,1.99059998989105,,1.99249994754791,31,
6/25/2015,11/1/2016,3,2.00130009651184,,2,33,
6/25/2015,12/1/2016,3,2.01300001144409,2.01999998092651,2.0064001083374,316,
6/25/2015,1/1/2017,3,2.02410006523132,,2.02850008010864,1,
6/25/2015,2/1/2017,3,2.02909994125366,,2.04229998588562,1,
6/25/2015,3/1/2017,3,2.02410006523132,,2.04119992256165,0,
6/25/2015,4/1/2017,3,2.01410007476807,,,0,
6/25/2015,5/1/2017,3,2.01110005378723,,,0,
6/25/2015,6/1/2017,3,2.00909996032715,,,103,
6/25/2015,7/1/2017,3,2.01360011100769,,,0,
6/25/2015,8/1/2017,3,2.02110004425049,,,0,
6/25/2015,9/1/2017,3,2.03010010719299,,,0,
6/25/2015,10/1/2017,3,2.03710007667541,,,0,
6/25/2015,11/1/2017,3,2.04159998893738,,2.05999994277954,0,
6/25/2015,12/1/2017,3,2.04559993743896,,,0,
6/25/2015,1/1/2018,3,2.05060005187988,,,0,
6/25/2015,2/1/2018,3,2.05360007286072,,,0,
6/25/2015,3/1/2018,3,2.05159997940063,,,0,
6/25/2015,4/1/2018,3,2.0466001033783,,,0,
6/25/2015,5/1/2018,3,2.04360008239746,,,0,
6/25/2015,6/1/2018,3,2.04159998893738,,,0,
6/25/2015,7/1/2018,3,2.04310011863708,,,0,
6/25/2015,8/1/2018,3,2.0485999584198,,,0,
6/25/2015,9/1/2018,3,2.05460000038147,,,0,
6/25/2015,10/1/2018,3,2.06060004234314,,,0,
6/25/2015,11/1/2018,3,2.06609988212585,,,0,
6/25/2015,12/1/2018,3,2.0706000328064,,,0,
6/25/2015,1/1/2019,3,2.06960010528564,,,0,
6/25/2015,7/1/2015,4,2.03679990768433,2.07139992713928,2.01370000839233,31298,
6/25/2015,8/1/2015,4,2.00850009918213,2.04180002212524,1.98720002174377,54603,
6/25/2015,9/1/2015,4,1.96630001068115,1.99639999866486,1.94589996337891,22827,
6/25/2015,10/1/2015,4,1.80009996891022,1.82729995250702,1.78100001811981,11501,
6/25/2015,11/1/2015,4,1.75409996509552,1.77880001068115,1.73590004444122,7702,
6/25/2015,12/1/2015,4,1.72699999809265,1.75020003318787,1.70949995517731,6946,
6/25/2015,1/1/2016,4,1.71979999542236,1.74160003662109,1.70220005512238,1896,
6/25/2015,2/1/2016,4,1.72490000724792,1.74609994888306,1.71650004386902,950,
6/25/2015,3/1/2016,4,1.73769998550415,1.75750005245209,1.72669994831085,658,
6/25/2015,4/1/2016,4,1.9313999414444,1.9514000415802,1.91540002822876,545,
6/25/2015,5/1/2016,4,1.93560004234314,1.95410001277924,1.93700003623962,202,
6/25/2015,6/1/2016,4,1.93060004711151,1.94860005378723,1.91550004482269,226,
6/25/2015,7/1/2016,4,1.9206999540329,1.9375,1.91919994354248,53,
6/25/2015,8/1/2016,4,1.90369999408722,1.91929996013641,1.89680004119873,38,
6/25/2015,9/1/2016,4,1.88100004196167,1.89479994773865,1.87619996070862,136,
6/25/2015,10/1/2016,4,1.74800002574921,1.76119995117188,1.74460005760193,320,
6/25/2015,11/1/2016,4,1.72590005397797,,1.72650003433228,3,
6/25/2015,12/1/2016,4,1.71389997005463,1.72899997234344,1.70519995689392,202,
6/25/2015,1/1/2017,4,1.71940004825592,,1.72140002250671,1,
6/25/2015,2/1/2017,4,1.73420000076294,,1.74020004272461,0,
6/25/2015,3/1/2017,4,1.75170004367828,,1.75769996643066,0,
6/25/2015,4/1/2017,4,1.95669996738434,,,0,
6/25/2015,5/1/2017,4,1.95969998836517,,,0,
6/25/2015,6/1/2017,4,1.94920003414154,,,0,
6/25/2015,7/1/2017,4,1.93540000915527,,,0,
6/25/2015,8/1/2017,4,1.91960000991821,,,0,
6/25/2015,9/1/2017,4,1.90079998970032,,,0,
6/25/2015,10/1/2017,4,1.77199995517731,,,0,
6/25/2015,11/1/2017,4,1.74699997901917,,,0,
6/25/2015,12/1/2017,4,1.73699998855591,,,0,
6/25/2015,1/1/2018,4,1.74500000476837,,,0,
6/25/2015,2/1/2018,4,1.74800002574921,,,0,
6/25/2015,3/1/2018,4,1.76800000667572,,,0,
6/25/2015,4/1/2018,4,1.942999958992,,,0,
6/25/2015,5/1/2018,4,1.94200003147125,,,0,
6/25/2015,6/1/2018,4,1.94000005722046,,,0,
6/26/2015,8/1/2015,1,59.6300010681152,59.9599990844727,58.7599983215332,231868,
6/26/2015,9/1/2015,1,59.9700012207031,60.2799987792969,59.0900001525879,46367,
6/26/2015,10/1/2015,1,60.2400016784668,60.5200004577637,59.3800010681152,18645,
6/26/2015,11/1/2015,1,60.5800018310547,60.8499984741211,59.7799987792969,12358,
6/26/2015,12/1/2015,1,60.939998626709,61.2000007629395,60.0499992370605,31595,
6/26/2015,1/1/2016,1,61.25,61.3899993896484,60.5099983215332,7425,
6/26/2015,2/1/2016,1,61.4700012207031,61.6500015258789,60.7599983215332,3181,
6/26/2015,3/1/2016,1,61.6500015258789,61.810001373291,60.8400001525879,5711,
6/26/2015,4/1/2016,1,61.7999992370605,61.9700012207031,61.0299987792969,1099,
6/26/2015,5/1/2016,1,61.939998626709,61.9900016784668,61.1500015258789,747,
6/26/2015,6/1/2016,1,62.0800018310547,62.2999992370606,61.3199996948242,7662,
6/26/2015,7/1/2016,1,62.1500015258789,62.1800003051758,61.6100006103516,611,
6/26/2015,8/1/2016,1,62.2299995422363,62.310001373291,61.5999984741211,427,
6/26/2015,9/1/2016,1,62.3300018310547,,61.8400001525879,740,
6/26/2015,10/1/2016,1,62.4599990844727,,62.0900001525879,262,
6/26/2015,11/1/2016,1,62.6199989318848,,62.2400016784668,314,
6/26/2015,12/1/2016,1,62.7900009155273,62.9900016784668,62.0800018310547,9367,
6/26/2015,1/1/2017,1,62.8600006103516,,62.560001373291,200,
6/26/2015,2/1/2017,1,62.9500007629395,,62.7299995422363,62,
6/26/2015,3/1/2017,1,63.0699996948242,,62.5800018310547,132,
6/26/2015,4/1/2017,1,63.189998626709,,62.75,137,
6/26/2015,5/1/2017,1,63.3300018310547,,,45,
6/26/2015,6/1/2017,1,63.5,63.5900001525879,62.8899993896484,1102,
6/26/2015,7/1/2017,1,63.5800018310547,,,280,
6/26/2015,8/1/2017,1,63.7000007629395,,,287,
6/26/2015,9/1/2017,1,63.8499984741211,,,287,
6/26/2015,10/1/2017,1,64.0100021362305,,,0,
6/26/2015,11/1/2017,1,64.1800003051758,,,100,
6/26/2015,12/1/2017,1,64.379997253418,64.4700012207031,63.810001373291,1152,
6/26/2015,1/1/2018,1,64.4300003051758,,,100,
6/26/2015,2/1/2018,1,64.5,,,0,
6/26/2015,3/1/2018,1,64.6100006103516,,,0,
6/26/2015,4/1/2018,1,64.75,,,0,
6/26/2015,5/1/2018,1,64.9100036621094,,,0,
6/26/2015,6/1/2018,1,65.0899963378906,64.6999969482422,64.5999984741211,72,
6/26/2015,7/1/2018,1,65.1699981689453,,,0,
6/26/2015,8/1/2018,1,65.2900009155273,,,0,
6/26/2015,9/1/2018,1,65.4199981689453,,,0,
6/26/2015,10/1/2018,1,65.5699996948242,,,0,
6/26/2015,11/1/2018,1,65.7399978637695,,,0,
6/26/2015,12/1/2018,1,65.9300003051758,65.9000015258789,65.4400024414062,515,
6/26/2015,1/1/2019,1,65.9899978637695,,,0,
6/26/2015,2/1/2019,1,66.0699996948242,,,0,
6/26/2015,3/1/2019,1,66.1600036621094,,,0,
6/26/2015,4/1/2019,1,66.2699966430664,,,0,
6/26/2015,5/1/2019,1,66.379997253418,,,0,
6/26/2015,6/1/2019,1,66.5100021362305,,,0,
6/26/2015,7/1/2019,1,66.5400009155273,,,0,
6/26/2015,8/1/2019,1,66.620002746582,,,0,
6/26/2015,9/1/2019,1,66.7399978637695,,,0,
6/26/2015,10/1/2019,1,66.8899993896484,,,0,
6/26/2015,11/1/2019,1,67.0599975585938,,,0,
6/26/2015,12/1/2019,1,67.25,67.1399993896484,66.9300003051758,19,
6/26/2015,1/1/2020,1,67.2900009155273,,,0,
6/26/2015,2/1/2020,1,67.3499984741211,,,0,
6/26/2015,3/1/2020,1,67.4199981689453,,,0,
6/26/2015,4/1/2020,1,67.5100021362305,,,0,
6/26/2015,5/1/2020,1,67.6100006103516,,,0,
6/26/2015,6/1/2020,1,67.7300033569336,,,0,
6/26/2015,7/1/2020,1,67.7300033569336,,,0,
6/26/2015,8/1/2020,1,67.7900009155273,,,0,
6/26/2015,9/1/2020,1,67.879997253418,,,0,
6/26/2015,10/1/2020,1,67.9899978637695,,,0,
6/26/2015,11/1/2020,1,68.120002746582,,,0,
6/26/2015,12/1/2020,1,68.2699966430664,,,1,
6/26/2015,6/1/2021,1,68.5699996948242,,,0,
6/26/2015,12/1/2021,1,68.870002746582,,,0,
6/26/2015,6/1/2022,1,69.0199966430664,,,0,
6/26/2015,12/1/2022,1,69.1699981689453,,,0,
6/26/2015,6/1/2023,1,69.1699981689453,,,0,
6/26/2015,12/1/2023,1,69.1699981689453,,,0,
6/26/2015,7/1/2015,3,1.86280000209808,1.8779000043869,1.84870004653931,19387,
6/26/2015,8/1/2015,3,1.86960005760193,1.88440001010895,1.85490000247955,38675,
6/26/2015,9/1/2015,3,1.88339996337891,1.89730000495911,1.86819994449615,10126,
6/26/2015,10/1/2015,3,1.90230000019074,1.91509997844696,1.88719999790192,4732,
6/26/2015,11/1/2015,3,1.9213000535965,1.93309998512268,1.90799999237061,2142,
6/26/2015,12/1/2015,3,1.93879997730255,1.95070004463196,1.92429995536804,5090,
6/26/2015,1/1/2016,3,1.95420002937317,1.96379995346069,1.94029998779297,1937,
6/26/2015,2/1/2016,3,1.95959997177124,1.96770000457764,1.94649994373322,533,
6/26/2015,3/1/2016,3,1.95539999008179,1.96340000629425,1.94280004501343,578,
6/26/2015,4/1/2016,3,1.94289994239807,1.94760000705719,1.93050003051758,160,
6/26/2015,5/1/2016,3,1.942999958992,1.94500005245209,1.94500005245209,167,
6/26/2015,6/1/2016,3,1.94930005073547,1.95759999752045,1.93659996986389,482,
6/26/2015,7/1/2016,3,1.95990002155304,1.96940004825592,1.9543000459671,94,
6/26/2015,8/1/2016,3,1.97039997577667,1.97560000419617,1.96689999103546,159,
6/26/2015,9/1/2016,3,1.98070001602173,1.9864000082016,1.97640001773834,71,
6/26/2015,10/1/2016,3,1.99249994754791,1.99919998645782,1.98860001564026,42,
6/26/2015,11/1/2016,3,2.00329995155334,2.00950002670288,1.99619996547699,31,
6/26/2015,12/1/2016,3,2.01530003547668,2.02239990234375,2.00250005722046,205,
6/26/2015,1/1/2017,3,2.02629995346069,2.02640008926392,,4,
6/26/2015,2/1/2017,3,2.03080010414124,,,4,
6/26/2015,3/1/2017,3,2.02579998970032,,,4,
6/26/2015,4/1/2017,3,2.01579999923706,,,4,
6/26/2015,5/1/2017,3,2.01279997825623,,,4,
6/26/2015,6/1/2017,3,2.01079988479614,,,31,
6/26/2015,7/1/2017,3,2.01530003547668,,,0,
6/26/2015,8/1/2017,3,2.02279996871948,,,0,
6/26/2015,9/1/2017,3,2.03180003166199,2.02500009536743,2.02500009536743,4,
6/26/2015,10/1/2017,3,2.03880000114441,,,0,
6/26/2015,11/1/2017,3,2.04329991340637,,,0,
6/26/2015,12/1/2017,3,2.04730010032654,,,2,
6/26/2015,1/1/2018,3,2.05229997634888,,,0,
6/26/2015,2/1/2018,3,2.05529999732971,,,0,
6/26/2015,3/1/2018,3,2.05329990386963,,,0,
6/26/2015,4/1/2018,3,2.04830002784729,,,0,
6/26/2015,5/1/2018,3,2.04530000686645,,,0,
6/26/2015,6/1/2018,3,2.04329991340637,,,0,
6/26/2015,7/1/2018,3,2.04480004310608,,,0,
6/26/2015,8/1/2018,3,2.05029988288879,,,0,
6/26/2015,9/1/2018,3,2.05629992485046,,,0,
6/26/2015,10/1/2018,3,2.06229996681213,,,0,
6/26/2015,11/1/2018,3,2.06780004501343,,,0,
6/26/2015,12/1/2018,3,2.07229995727539,,,0,
6/26/2015,1/1/2019,3,2.07130002975464,,,0,
6/26/2015,7/1/2015,4,2.04850006103516,2.05819988250732,2.01799988746643,21560,
6/26/2015,8/1/2015,4,2.02040004730225,2.02880001068115,1.98849999904633,44679,
6/26/2015,9/1/2015,4,1.97739994525909,1.98459994792938,1.94719994068146,15687,
6/26/2015,10/1/2015,4,1.80879998207092,1.81480002403259,1.7824000120163,7239,
6/26/2015,11/1/2015,4,1.76049995422363,1.76600003242493,1.7367000579834,4339,
6/26/2015,12/1/2015,4,1.7311999797821,1.7367000579834,1.70829999446869,4427,
6/26/2015,1/1/2016,4,1.72210001945496,1.72660005092621,1.70150005817413,675,
6/26/2015,2/1/2016,4,1.72669994831085,,,186,
6/26/2015,3/1/2016,4,1.7393000125885,1.74380004405975,1.72430002689362,369,
6/26/2015,4/1/2016,4,1.93270003795624,1.93449997901917,1.91799998283386,289,
6/26/2015,5/1/2016,4,1.93680000305176,1.93270003795624,1.92250001430511,56,
6/26/2015,6/1/2016,4,1.9316999912262,1.93599998950958,1.91559994220734,357,
6/26/2015,7/1/2016,4,1.9213000535965,,1.91820001602173,28,
6/26/2015,8/1/2016,4,1.90429997444153,,1.89590001106262,20,
6/26/2015,9/1/2016,4,1.88160002231598,,1.875,32,
6/26/2015,10/1/2016,4,1.74860000610352,,1.74319994449615,24,
6/26/2015,11/1/2016,4,1.72599995136261,,1.72389996051788,14,
6/26/2015,12/1/2016,4,1.71399998664856,1.71449995040894,1.70099997520447,284,
6/26/2015,1/1/2017,4,1.71949994564056,,1.71809995174408,0,
6/26/2015,2/1/2017,4,1.73430001735687,,,0,
6/26/2015,3/1/2017,4,1.75179994106293,,,0,
6/26/2015,4/1/2017,4,1.95679998397827,,,0,
6/26/2015,5/1/2017,4,1.95980000495911,,,0,
6/26/2015,6/1/2017,4,1.94930005073547,,,0,
6/26/2015,7/1/2017,4,1.93550002574921,,,0,
6/26/2015,8/1/2017,4,1.91970002651215,,,0,
6/26/2015,9/1/2017,4,1.90090000629425,,,0,
6/26/2015,10/1/2017,4,1.77209997177124,,,0,
6/26/2015,11/1/2017,4,1.7470999956131,,,0,
6/26/2015,12/1/2017,4,1.73710000514984,1.74349999427795,,0,
6/26/2015,1/1/2018,4,1.7451000213623,,,0,
6/26/2015,2/1/2018,4,1.74810004234314,,,0,
6/26/2015,3/1/2018,4,1.76810002326965,,,0,
6/26/2015,4/1/2018,4,1.94309997558594,,,0,
6/26/2015,5/1/2018,4,1.94210004806519,,,0,
6/26/2015,6/1/2018,4,1.9400999546051,,,0,
6/29/2015,8/1/2015,1,58.3300018310547,59.2700004577637,58.0400009155273,286035,
6/29/2015,9/1/2015,1,58.6800003051758,59.6300010681152,58.3899993896484,59219,
6/29/2015,10/1/2015,1,58.9599990844727,59.8699989318848,58.6800003051758,23007,
6/29/2015,11/1/2015,1,59.310001373291,60.2400016784668,59.0299987792969,12931,
6/29/2015,12/1/2015,1,59.6800003051758,60.5999984741211,59.4099998474121,30918,
6/29/2015,1/1/2016,1,60,60.7299995422363,59.75,5027,
6/29/2015,2/1/2016,1,60.2400016784668,60.7900009155273,60.0499992370605,2657,
6/29/2015,3/1/2016,1,60.439998626709,60.8499984741211,60.2700004577637,6417,
6/29/2015,4/1/2016,1,60.6199989318848,60.9799995422363,60.5699996948242,1709,
6/29/2015,5/1/2016,1,60.7999992370606,61.4500007629395,60.7400016784668,975,
6/29/2015,6/1/2016,1,60.9799995422363,61.7599983215332,60.7000007629395,9634,
6/29/2015,7/1/2016,1,61.0800018310547,61.6500015258789,61.0299987792969,875,
6/29/2015,8/1/2016,1,61.189998626709,,61.1500015258789,536,
6/29/2015,9/1/2016,1,61.310001373291,,61.3800010681152,2028,
6/29/2015,10/1/2016,1,61.4599990844727,,61.5999984741211,221,
6/29/2015,11/1/2016,1,61.6399993896484,,61.7700004577637,272,
6/29/2015,12/1/2016,1,61.8300018310547,62.5200004577637,61.5299987792969,14804,
6/29/2015,1/1/2017,1,61.9300003051758,,62.0999984741211,282,
6/29/2015,2/1/2017,1,62.0400009155273,,62.2900009155273,104,
6/29/2015,3/1/2017,1,62.1800003051758,,62.2400016784668,71,
6/29/2015,4/1/2017,1,62.3199996948242,,62.4300003051758,6,
6/29/2015,5/1/2017,1,62.4799995422363,,,6,
6/29/2015,6/1/2017,1,62.6599998474121,62.9599990844727,62.4900016784668,541,
6/29/2015,7/1/2017,1,62.7599983215332,,,0,
6/29/2015,8/1/2017,1,62.9000015258789,,,0,
6/29/2015,9/1/2017,1,63.060001373291,,,0,
6/29/2015,10/1/2017,1,63.2400016784668,,,0,
6/29/2015,11/1/2017,1,63.4300003051758,,,60,
6/29/2015,12/1/2017,1,63.6500015258789,64.25,63.439998626709,992,
6/29/2015,1/1/2018,1,63.7099990844727,,,0,
6/29/2015,2/1/2018,1,63.7900009155274,,,0,
6/29/2015,3/1/2018,1,63.9099998474121,,,0,
6/29/2015,4/1/2018,1,64.0599975585937,,,0,
6/29/2015,5/1/2018,1,64.2399978637695,,,0,
6/29/2015,6/1/2018,1,64.4300003051758,64.5,64.5,13,
6/29/2015,7/1/2018,1,64.5199966430664,,,0,
6/29/2015,8/1/2018,1,64.6500015258789,,,0,
6/29/2015,9/1/2018,1,64.7900009155273,,,0,
6/29/2015,10/1/2018,1,64.9499969482422,,,0,
6/29/2015,11/1/2018,1,65.129997253418,,,0,
6/29/2015,12/1/2018,1,65.3300018310547,65.7699966430664,65.1999969482422,674,
6/29/2015,1/1/2019,1,65.4000015258789,,,0,
6/29/2015,2/1/2019,1,65.4800033569336,,,0,
6/29/2015,3/1/2019,1,65.5800018310547,,,0,
6/29/2015,4/1/2019,1,65.6900024414063,,,0,
6/29/2015,5/1/2019,1,65.8099975585938,,,0,
6/29/2015,6/1/2019,1,65.9400024414063,,,0,
6/29/2015,7/1/2019,1,65.9700012207031,,,0,
6/29/2015,8/1/2019,1,66.0599975585938,,,0,
6/29/2015,9/1/2019,1,66.1800003051758,,,0,
6/29/2015,10/1/2019,1,66.3300018310547,,,0,
6/29/2015,11/1/2019,1,66.5100021362305,,,0,
6/29/2015,12/1/2019,1,66.7099990844727,66.6100006103516,66.4599990844727,65,
6/29/2015,1/1/2020,1,66.7600021362305,,,0,
6/29/2015,2/1/2020,1,66.8300018310547,,,0,
6/29/2015,3/1/2020,1,66.9100036621094,,,0,
6/29/2015,4/1/2020,1,67.0100021362305,,,0,
6/29/2015,5/1/2020,1,67.120002746582,,,0,
6/29/2015,6/1/2020,1,67.2399978637695,,,0,
6/29/2015,7/1/2020,1,67.25,,,0,
6/29/2015,8/1/2020,1,67.3199996948242,,,0,
6/29/2015,9/1/2020,1,67.4100036621094,,,0,
6/29/2015,10/1/2020,1,67.5299987792969,,,0,
6/29/2015,11/1/2020,1,67.6699981689453,,,0,
6/29/2015,12/1/2020,1,67.8199996948242,,68.0199966430664,12,
6/29/2015,6/1/2021,1,68.120002746582,,,0,
6/29/2015,12/1/2021,1,68.4199981689453,68.6999969482422,68.6999969482422,2,
6/29/2015,6/1/2022,1,68.5699996948242,,,0,
6/29/2015,12/1/2022,1,68.7200012207031,,,0,
6/29/2015,6/1/2023,1,68.7200012207031,,,0,
6/29/2015,12/1/2023,1,68.7200012207031,,,0,
6/29/2015,7/1/2015,3,1.83659994602203,1.86870002746582,1.81910002231598,19246,
6/29/2015,8/1/2015,3,1.84360003471375,1.87549996376038,1.82270002365112,65121,
6/29/2015,9/1/2015,3,1.85889995098114,1.88929998874664,1.83879995346069,18008,
6/29/2015,10/1/2015,3,1.87849998474121,1.90769994258881,1.85790002346039,10891,
6/29/2015,11/1/2015,3,1.89810001850128,1.92289996147156,1.87999999523163,6806,
6/29/2015,12/1/2015,3,1.916100025177,1.94430005550385,1.89740002155304,11738,
6/29/2015,1/1/2016,3,1.93180000782013,1.95519995689392,1.916100025177,2142,
6/29/2015,2/1/2016,3,1.93710005283356,1.94659996032715,1.92579996585846,1056,
6/29/2015,3/1/2016,3,1.93270003795624,1.95799994468689,1.92480003833771,1645,
6/29/2015,4/1/2016,3,1.92019999027252,1.93340003490448,1.91670000553131,645,
6/29/2015,5/1/2016,3,1.92030000686646,1.92879998683929,1.91840004920959,398,
6/29/2015,6/1/2016,3,1.92630004882813,1.94959998130798,1.92050004005432,1123,
6/29/2015,7/1/2016,3,1.93729996681213,1.95229995250702,1.9297000169754,318,
6/29/2015,8/1/2016,3,1.94840002059937,1.95609998703003,1.9433000087738,255,
6/29/2015,9/1/2016,3,1.95959997177124,1.96399998664856,1.9536999464035,179,
6/29/2015,10/1/2016,3,1.97220003604889,1.97749996185303,1.96689999103546,147,
6/29/2015,11/1/2016,3,1.9838000535965,1.99530005455017,1.97549998760223,146,
6/29/2015,12/1/2016,3,1.99650001525879,2.01279997825623,1.9835000038147,551,
6/29/2015,1/1/2017,3,2.0074999332428,2.01290011405945,2.00440001487732,55,
6/29/2015,2/1/2017,3,2.01200008392334,2.01749992370605,2.01749992370605,18,
6/29/2015,3/1/2017,3,2.00699996948242,2.01500010490417,2.01500010490417,11,
6/29/2015,4/1/2017,3,1.99699997901917,2.00500011444092,2.00500011444092,8,
6/29/2015,5/1/2017,3,1.99399995803833,2.00250005722046,2.00250005722046,11,
6/29/2015,6/1/2017,3,1.99199998378754,2.00250005722046,2.00250005722046,10,
6/29/2015,7/1/2017,3,1.99650001525879,2.0074999332428,2.0074999332428,5,
6/29/2015,8/1/2017,3,2.00399994850159,2.01500010490417,2.01500010490417,3,
6/29/2015,9/1/2017,3,2.01300001144409,2.02500009536743,2.02500009536743,1,
6/29/2015,10/1/2017,3,2.01999998092651,2.02999997138977,2.02999997138977,2,
6/29/2015,11/1/2017,3,2.02449989318848,2.03500008583069,2.03500008583069,1,
6/29/2015,12/1/2017,3,2.02850008010864,,2.04439997673035,0,
6/29/2015,1/1/2018,3,2.03349995613098,,,0,
6/29/2015,2/1/2018,3,2.03649997711182,,,0,
6/29/2015,3/1/2018,3,2.03449988365173,,,0,
6/29/2015,4/1/2018,3,2.02950000762939,,,0,
6/29/2015,5/1/2018,3,2.02649998664856,,,0,
6/29/2015,6/1/2018,3,2.02449989318848,,,0,
6/29/2015,7/1/2018,3,2.02600002288818,,,0,
6/29/2015,8/1/2018,3,2.03150010108948,,,0,
6/29/2015,9/1/2018,3,2.03749990463257,,,0,
6/29/2015,10/1/2018,3,2.04349994659424,,,0,
6/29/2015,11/1/2018,3,2.04900002479553,,,0,
6/29/2015,12/1/2018,3,2.0534999370575,,,0,
6/29/2015,1/1/2019,3,2.05250000953674,,,0,
6/29/2015,7/1/2015,4,2.03029990196228,2.05159997940063,2.0139000415802,20384,
6/29/2015,8/1/2015,4,2.00329995155334,2.02640008926392,1.98310005664825,54579,
6/29/2015,9/1/2015,4,1.95739996433258,1.98199999332428,1.9404000043869,22981,
6/29/2015,10/1/2015,4,1.78439998626709,1.80690002441406,1.77100002765656,10501,
6/29/2015,11/1/2015,4,1.73459994792938,1.75929999351501,1.72379994392395,6414,
6/29/2015,12/1/2015,4,1.70469999313355,1.72930002212524,1.69350004196167,6850,
6/29/2015,1/1/2016,4,1.69579994678497,1.71909999847412,1.68340003490448,1596,
6/29/2015,2/1/2016,4,1.70060002803803,1.70679998397827,1.69519996643066,610,
6/29/2015,3/1/2016,4,1.71350002288818,1.73689997196198,1.70780003070831,474,
6/29/2015,4/1/2016,4,1.9070999622345,1.91380000114441,1.90139997005463,578,
6/29/2015,5/1/2016,4,1.91149997711182,1.91429996490479,1.91429996490479,376,
6/29/2015,6/1/2016,4,1.90680003166199,1.92780005931854,1.89559996128082,648,
6/29/2015,7/1/2016,4,1.89730000495911,,1.8996000289917,192,
6/29/2015,8/1/2016,4,1.88139998912811,,1.8775999546051,79,
6/29/2015,9/1/2016,4,1.86010003089905,,1.85689997673035,114,
6/29/2015,10/1/2016,4,1.72710001468658,,1.72520005702972,59,
6/29/2015,11/1/2016,4,1.70469999313355,,1.70679998397827,57,
6/29/2015,12/1/2016,4,1.69289994239807,1.6985000371933,1.68599998950958,395,
6/29/2015,1/1/2017,4,1.69830000400543,1.69749999046326,1.69749999046326,167,
6/29/2015,2/1/2017,4,1.71309995651245,1.71000003814697,1.71000003814697,11,
6/29/2015,3/1/2017,4,1.7305999994278,1.72749996185303,1.72749996185303,4,
6/29/2015,4/1/2017,4,1.94210004806519,,,0,
6/29/2015,5/1/2017,4,1.94509994983673,,,0,
6/29/2015,6/1/2017,4,1.9345999956131,,,1,
6/29/2015,7/1/2017,4,1.92079997062683,,,0,
6/29/2015,8/1/2017,4,1.90499997138977,,,0,
6/29/2015,9/1/2017,4,1.88619995117188,,,0,
6/29/2015,10/1/2017,4,1.75740003585815,,,0,
6/29/2015,11/1/2017,4,1.73239994049072,,,0,
6/29/2015,12/1/2017,4,1.72239995002747,1.72189998626709,1.72189998626709,4,
6/29/2015,1/1/2018,4,1.73039996623993,,,0,
6/29/2015,2/1/2018,4,1.73339998722076,,,0,
6/29/2015,3/1/2018,4,1.75220000743866,,,0,
6/29/2015,4/1/2018,4,1.92719995975494,,,0,
6/29/2015,5/1/2018,4,1.92620003223419,,,0,
6/29/2015,6/1/2018,4,1.9242000579834,,,0,
6/30/2015,8/1/2015,1,59.4700012207031,59.689998626709,57.939998626709,282364,
6/30/2015,9/1/2015,1,59.8300018310547,60.0499992370605,58.3199996948242,78223,
6/30/2015,10/1/2015,1,60.0999984741211,60.310001373291,58.5999984741211,37790,
6/30/2015,11/1/2015,1,60.439998626709,60.6500015258789,58.9599990844727,17452,
6/30/2015,12/1/2015,1,60.7799987792969,61,59.3199996948242,51329,
6/30/2015,1/1/2016,1,61.0800018310547,61.2599983215332,59.6500015258789,10035,
6/30/2015,2/1/2016,1,61.2900009155274,61.439998626709,59.9199981689453,5542,
6/30/2015,3/1/2016,1,61.4500007629395,61.6300010681152,60.1199989318848,8710,
6/30/2015,4/1/2016,1,61.5999984741211,61.7200012207031,60.5699996948242,2398,
6/30/2015,5/1/2016,1,61.75,61.75,60.4700012207031,2179,
6/30/2015,6/1/2016,1,61.9099998474121,62.0900001525879,60.6699981689453,15726,
6/30/2015,7/1/2016,1,61.9900016784668,61.7700004577637,61.5299987792969,1475,
6/30/2015,8/1/2016,1,62.0699996948242,62.1300010681152,61.0800018310547,1315,
6/30/2015,9/1/2016,1,62.1699981689453,62.1100006103516,,3358,
6/30/2015,10/1/2016,1,62.310001373291,62.1199989318848,,1151,
6/30/2015,11/1/2016,1,62.4799995422363,62.2999992370606,,1441,
6/30/2015,12/1/2016,1,62.6599998474121,62.8199996948242,61.5,25850,
6/30/2015,1/1/2017,1,62.7400016784668,62.4900016784668,,475,
6/30/2015,2/1/2017,1,62.8300018310547,62.5099983215332,,105,
6/30/2015,3/1/2017,1,62.9500007629395,62.9000015258789,,93,
6/30/2015,4/1/2017,1,63.0699996948242,62.9700012207031,,60,
6/30/2015,5/1/2017,1,63.2099990844727,,,0,
6/30/2015,6/1/2017,1,63.3699989318848,63.439998626709,62.5400009155274,1263,
6/30/2015,7/1/2017,1,63.4599990844727,,,0,
6/30/2015,8/1/2017,1,63.5900001525879,,,2,
6/30/2015,9/1/2017,1,63.7400016784668,,,2,
6/30/2015,10/1/2017,1,63.9099998474121,,,0,
6/30/2015,11/1/2017,1,64.0899963378906,,,48,
6/30/2015,12/1/2017,1,64.3000030517578,64.4300003051758,63.5099983215332,3151,
6/30/2015,1/1/2018,1,64.3499984741211,,,48,
6/30/2015,2/1/2018,1,64.4199981689453,,,0,
6/30/2015,3/1/2018,1,64.5299987792969,,,0,
6/30/2015,4/1/2018,1,64.6699981689453,,,0,
6/30/2015,5/1/2018,1,64.8300018310547,,,0,
6/30/2015,6/1/2018,1,65.0100021362305,,,71,
6/30/2015,7/1/2018,1,65.0800018310547,,,0,
6/30/2015,8/1/2018,1,65.1900024414063,,,0,
6/30/2015,9/1/2018,1,65.3099975585937,,,0,
6/30/2015,10/1/2018,1,65.4499969482422,,,0,
6/30/2015,11/1/2018,1,65.6100006103516,,,0,
6/30/2015,12/1/2018,1,65.7900009155273,65.8000030517578,65.4400024414062,638,
6/30/2015,1/1/2019,1,65.8399963378906,,,0,
6/30/2015,2/1/2019,1,65.9000015258789,,,0,
6/30/2015,3/1/2019,1,65.9800033569336,,,0,
6/30/2015,4/1/2019,1,66.0699996948242,,,0,
6/30/2015,5/1/2019,1,66.1699981689453,,,0,
6/30/2015,6/1/2019,1,66.2799987792969,,,100,
6/30/2015,7/1/2019,1,66.2900009155274,,,0,
6/30/2015,8/1/2019,1,66.3600006103516,,,0,
6/30/2015,9/1/2019,1,66.4599990844727,,,0,
6/30/2015,10/1/2019,1,66.5899963378906,,,0,
6/30/2015,11/1/2019,1,66.75,,,0,
6/30/2015,12/1/2019,1,66.9300003051758,,,105,
6/30/2015,1/1/2020,1,66.9599990844727,,,0,
6/30/2015,2/1/2020,1,67.0100021362305,,,0,
6/30/2015,3/1/2020,1,67.0800018310547,,,0,
6/30/2015,4/1/2020,1,67.1600036621094,,,0,
6/30/2015,5/1/2020,1,67.25,,,0,
6/30/2015,6/1/2020,1,67.3600006103516,,,0,
6/30/2015,7/1/2020,1,67.3600006103516,,,0,
6/30/2015,8/1/2020,1,67.4100036621094,,,0,
6/30/2015,9/1/2020,1,67.4800033569336,,,0,
6/30/2015,10/1/2020,1,67.5800018310547,,,0,
6/30/2015,11/1/2020,1,67.6999969482422,,,0,
6/30/2015,12/1/2020,1,67.8300018310547,,67.7600021362305,24,
6/30/2015,6/1/2021,1,68.129997253418,,,0,
6/30/2015,12/1/2021,1,68.4300003051758,,,0,
6/30/2015,6/1/2022,1,68.5800018310547,,,0,
6/30/2015,12/1/2022,1,68.7300033569336,,,0,
6/30/2015,6/1/2023,1,68.7300033569336,,,0,
6/30/2015,12/1/2023,1,68.7300033569336,,,0,
6/30/2015,7/1/2015,3,1.88660001754761,1.89520001411438,1.83340001106262,5956,
6/30/2015,8/1/2015,3,1.88989996910095,1.90330004692078,1.83860003948212,57798,
6/30/2015,9/1/2015,3,1.90429997444153,1.91690003871918,1.85669994354248,23941,
6/30/2015,10/1/2015,3,1.92239999771118,1.9342999458313,1.87890005111694,11675,
6/30/2015,11/1/2015,3,1.94089996814728,1.95159995555878,1.89610004425049,7350,
6/30/2015,12/1/2015,3,1.95770001411438,1.96840000152588,1.91310000419617,14233,
6/30/2015,1/1/2016,3,1.97169995307922,1.98189997673035,1.94480001926422,3584,
6/30/2015,2/1/2016,3,1.97599995136261,1.97699999809265,1.95260000228882,943,
6/30/2015,3/1/2016,3,1.97090005874634,1.9708000421524,1.94200003147125,717,
6/30/2015,4/1/2016,3,1.95780003070831,1.95669996738434,1.94200003147125,391,
6/30/2015,5/1/2016,3,1.95700001716614,1.96280002593994,1.9423999786377,390,
6/30/2015,6/1/2016,3,1.96189999580383,1.97090005874634,1.92999994754791,1743,
6/30/2015,7/1/2016,3,1.97210001945496,1.97300004959106,1.96150004863739,287,
6/30/2015,8/1/2016,3,1.98290002346039,1.98189997673035,1.97300004959106,172,
6/30/2015,9/1/2016,3,1.99409997463226,1.99440002441406,1.98599994182587,229,
6/30/2015,10/1/2016,3,2.0064001083374,2.00629997253418,1.99800002574921,104,
6/30/2015,11/1/2016,3,2.01780009269714,2.02150011062622,2.0074999332428,114,
6/30/2015,12/1/2016,3,2.02999997138977,2.03839993476868,2.01460003852844,760,
6/30/2015,1/1/2017,3,2.0404999256134,2.0385000705719,2.03099989891052,11,
6/30/2015,2/1/2017,3,2.04500007629395,2.03299999237061,,0,
6/30/2015,3/1/2017,3,2.03999996185303,2.02410006523132,,0,
6/30/2015,4/1/2017,3,2.02999997138977,,,0,
6/30/2015,5/1/2017,3,2.02699995040894,,,0,
6/30/2015,6/1/2017,3,2.02500009536743,,,0,
6/30/2015,7/1/2017,3,2.02950000762939,,,0,
6/30/2015,8/1/2017,3,2.03699994087219,,,0,
6/30/2015,9/1/2017,3,2.0460000038147,,,0,
6/30/2015,10/1/2017,3,2.05299997329712,,,0,
6/30/2015,11/1/2017,3,2.05749988555908,,,0,
6/30/2015,12/1/2017,3,2.06150007247925,,,0,
6/30/2015,1/1/2018,3,2.06649994850159,2.03670001029968,,0,
6/30/2015,2/1/2018,3,2.06949996948242,,,0,
6/30/2015,3/1/2018,3,2.06750011444092,,,0,
6/30/2015,4/1/2018,3,2.0625,,,0,
6/30/2015,5/1/2018,3,2.05949997901916,2.03500008583069,,0,
6/30/2015,6/1/2018,3,2.05749988555908,2.03250002861023,,0,
6/30/2015,7/1/2018,3,2.05900001525879,2.03250002861023,,0,
6/30/2015,8/1/2018,3,2.06450009346008,,,0,
6/30/2015,9/1/2018,3,2.07049989700317,,,0,
6/30/2015,10/1/2018,3,2.07649993896484,,,0,
6/30/2015,11/1/2018,3,2.08200001716614,,,0,
6/30/2015,12/1/2018,3,2.0864999294281,,,0,
6/30/2015,1/1/2019,3,2.09150004386902,,,0,
6/30/2015,7/1/2015,4,2.08960008621216,2.09680008888245,2.01999998092651,8044,
6/30/2015,8/1/2015,4,2.04940009117126,2.06590008735657,1.99199998378754,58147,
6/30/2015,9/1/2015,4,1.9996999502182,2.01430010795593,1.94790005683899,30821,
6/30/2015,10/1/2015,4,1.82039999961853,1.83410000801086,1.77450001239777,13563,
6/30/2015,11/1/2015,4,1.76670002937317,1.77869999408722,1.72479999065399,7737,
6/30/2015,12/1/2015,4,1.73549997806549,1.74660003185272,1.69340002536774,8940,
6/30/2015,1/1/2016,4,1.72689998149872,1.7360999584198,1.68879997730255,2264,
6/30/2015,2/1/2016,4,1.73109996318817,1.73959994316101,1.69990003108978,838,
6/30/2015,3/1/2016,4,1.74349999427795,1.75039994716644,1.70850002765656,1276,
6/30/2015,4/1/2016,4,1.9371999502182,1.93320000171661,1.92229998111725,644,
6/30/2015,5/1/2016,4,1.94210004806519,1.92299997806549,,440,
6/30/2015,6/1/2016,4,1.93760001659393,1.9433000087738,1.90460002422333,1234,
6/30/2015,7/1/2016,4,1.92809998989105,1.92030000686646,,370,
6/30/2015,8/1/2016,4,1.91209995746613,1.90989995002747,,154,
6/30/2015,9/1/2016,4,1.88960003852844,1.88689994812012,,53,
6/30/2015,10/1/2016,4,1.75539994239807,1.75080001354218,,107,
6/30/2015,11/1/2016,4,1.73259997367859,1.72440004348755,,35,
6/30/2015,12/1/2016,4,1.7195999622345,1.72039997577667,1.72000002861023,138,
6/30/2015,1/1/2017,4,1.72449994087219,1.71519994735718,,0,
6/30/2015,2/1/2017,4,1.7393000125885,1.72290003299713,,0,
6/30/2015,3/1/2017,4,1.75680005550385,1.73769998550415,,0,
6/30/2015,4/1/2017,4,1.96829998493195,1.9481999874115,,0,
6/30/2015,5/1/2017,4,1.97130000591278,1.95000004768372,,0,
6/30/2015,6/1/2017,4,1.96080005168915,,,0,
6/30/2015,7/1/2017,4,1.94700002670288,,,0,
6/30/2015,8/1/2017,4,1.93120002746582,,,0,
6/30/2015,9/1/2017,4,1.91240000724792,,,0,
6/30/2015,10/1/2017,4,1.78359997272491,,,0,
6/30/2015,11/1/2017,4,1.75859999656677,,,0,
6/30/2015,12/1/2017,4,1.74860000610352,1.74020004272461,,0,
6/30/2015,1/1/2018,4,1.75660002231598,,,0,
6/30/2015,2/1/2018,4,1.75960004329681,,,0,
6/30/2015,3/1/2018,4,1.77839994430542,,,0,
6/30/2015,4/1/2018,4,1.95340001583099,,,0,
6/30/2015,5/1/2018,4,1.95239996910095,,,0,
6/30/2015,6/1/2018,4,1.9436000585556,,,0,
6/30/2015,7/1/2018,4,1.93859994411469,,,0,
7/1/2015,8/1/2015,1,56.9599990844727,58.9799995422363,56.6800003051758,389423,
7/1/2015,9/1/2015,1,57.3699989318848,59.3499984741211,57.1100006103516,114660,
7/1/2015,10/1/2015,1,57.7000007629395,59.5699996948242,57.4599990844727,46403,
7/1/2015,11/1/2015,1,58.1199989318848,60.0800018310547,57.8800010681152,24622,
7/1/2015,12/1/2015,1,58.5499992370606,60.2599983215332,58.2999992370606,79910,
7/1/2015,1/1/2016,1,58.9300003051758,60.4599990844727,58.7700004577637,16822,
7/1/2015,2/1/2016,1,59.2200012207031,60.689998626709,59.0999984741211,3860,
7/1/2015,3/1/2016,1,59.4599990844727,60.9500007629395,59.2999992370605,8810,
7/1/2015,4/1/2016,1,59.689998626709,60.7099990844727,59.6399993896484,2302,
7/1/2015,5/1/2016,1,59.9199981689453,60.75,59.75,1433,
7/1/2015,6/1/2016,1,60.1599998474121,61.4199981689453,59.9599990844727,20139,
7/1/2015,7/1/2016,1,60.3300018310547,61.1500015258789,60.310001373291,1459,
7/1/2015,8/1/2016,1,60.5,61.2999992370605,60.3800010681152,565,
7/1/2015,9/1/2016,1,60.6800003051758,61.4199981689453,60.6699981689453,1834,
7/1/2015,10/1/2016,1,60.9099998474121,,60.9300003051758,321,
7/1/2015,11/1/2016,1,61.1500015258789,,61.1399993896484,354,
7/1/2015,12/1/2016,1,61.3899993896484,62.2400016784668,61.0999984741211,35620,
7/1/2015,1/1/2017,1,61.5299987792969,,61.5400009155273,85,
7/1/2015,2/1/2017,1,61.6699981689453,,61.75,162,
7/1/2015,3/1/2017,1,61.8400001525879,,61.7099990844727,324,
7/1/2015,4/1/2017,1,62.0099983215332,,61.9099998474121,37,
7/1/2015,5/1/2017,1,62.2000007629395,,,41,
7/1/2015,6/1/2017,1,62.4000015258789,63.0200004577637,62.0800018310547,1330,
7/1/2015,7/1/2017,1,62.5299987792969,,,0,
7/1/2015,8/1/2017,1,62.689998626709,,,1,
7/1/2015,9/1/2017,1,62.8800010681152,,,31,
7/1/2015,10/1/2017,1,63.0900001525879,,,0,
7/1/2015,11/1/2017,1,63.2999992370606,,,2,
7/1/2015,12/1/2017,1,63.5400009155273,64.0100021362305,63.1800003051758,3673,
7/1/2015,1/1/2018,1,63.6199989318848,,,12,
7/1/2015,2/1/2018,1,63.7099990844727,,,2,
7/1/2015,3/1/2018,1,63.8400001525879,,,2,
7/1/2015,4/1/2018,1,64,,,0,
7/1/2015,5/1/2018,1,64.1800003051758,,,0,
7/1/2015,6/1/2018,1,64.379997253418,64.3199996948242,64.0199966430664,230,
7/1/2015,7/1/2018,1,64.4700012207031,,,0,
7/1/2015,8/1/2018,1,64.5999984741211,,,0,
7/1/2015,9/1/2018,1,64.75,,,0,
7/1/2015,10/1/2018,1,64.9100036621094,,,0,
7/1/2015,11/1/2018,1,65.0899963378906,,,0,
7/1/2015,12/1/2018,1,65.2900009155273,65.4000015258789,64.879997253418,1591,
7/1/2015,1/1/2019,1,65.3499984741211,,,0,
7/1/2015,2/1/2019,1,65.4199981689453,,,0,
7/1/2015,3/1/2019,1,65.5,,,0,
7/1/2015,4/1/2019,1,65.5999984741211,,,0,
7/1/2015,5/1/2019,1,65.6999969482422,,,0,
7/1/2015,6/1/2019,1,65.8199996948242,,,0,
7/1/2015,7/1/2019,1,65.8300018310547,,,0,
7/1/2015,8/1/2019,1,65.9100036621094,,,0,
7/1/2015,9/1/2019,1,66.0199966430664,,,0,
7/1/2015,10/1/2019,1,66.1600036621094,,,0,
7/1/2015,11/1/2019,1,66.3199996948242,,,0,
7/1/2015,12/1/2019,1,66.5100021362305,66.9300003051758,66.25,476,
7/1/2015,1/1/2020,1,66.5400009155273,,,0,
7/1/2015,2/1/2020,1,66.5899963378906,,,0,
7/1/2015,3/1/2020,1,66.6699981689453,,,0,
7/1/2015,4/1/2020,1,66.75,,,0,
7/1/2015,5/1/2020,1,66.8499984741211,,,0,
7/1/2015,6/1/2020,1,66.9599990844727,,,0,
7/1/2015,7/1/2020,1,66.9700012207031,,,0,
7/1/2015,8/1/2020,1,67.0199966430664,,,0,
7/1/2015,9/1/2020,1,67.0999984741211,,,0,
7/1/2015,10/1/2020,1,67.1999969482422,,,0,
7/1/2015,11/1/2020,1,67.3199996948242,,,0,
7/1/2015,12/1/2020,1,67.4599990844727,,67.2600021362305,50,
7/1/2015,6/1/2021,1,67.7600021362305,,,0,
7/1/2015,12/1/2021,1,68.0599975585938,,68.25,80,
7/1/2015,6/1/2022,1,68.2300033569336,,,0,
7/1/2015,12/1/2022,1,68.4000015258789,,,80,
7/1/2015,6/1/2023,1,68.4000015258789,,,0,
7/1/2015,12/1/2023,1,68.4000015258789,,,0,
7/1/2015,8/1/2015,3,1.83930003643036,1.88349997997284,1.83159995079041,71196,
7/1/2015,9/1/2015,3,1.85459995269775,1.89499998092651,1.84720003604889,27613,
7/1/2015,10/1/2015,3,1.87249994277954,1.9132000207901,1.86520004272461,12438,
7/1/2015,11/1/2015,3,1.89100003242493,1.93180000782013,1.88440001010895,6676,
7/1/2015,12/1/2015,3,1.90789997577667,1.94900000095367,1.90409994125366,10255,
7/1/2015,1/1/2016,3,1.92219996452332,1.95710003376007,1.92149996757507,3659,
7/1/2015,2/1/2016,3,1.92690002918243,1.95739996433258,1.92700004577637,1670,
7/1/2015,3/1/2016,3,1.92239999771118,1.9592000246048,1.92170000076294,1863,
7/1/2015,4/1/2016,3,1.9103000164032,1.9375,1.9099999666214,705,
7/1/2015,5/1/2016,3,1.91009998321533,1.9371999502182,1.9099999666214,463,
7/1/2015,6/1/2016,3,1.91589999198914,1.94400000572205,1.9083000421524,1078,
7/1/2015,7/1/2016,3,1.92690002918243,1.92320001125336,1.92320001125336,186,
7/1/2015,8/1/2016,3,1.93869996070862,,1.94519996643066,189,
7/1/2015,9/1/2016,3,1.95029997825623,,1.95620000362396,89,
7/1/2015,10/1/2016,3,1.96300005912781,,1.96949994564056,112,
7/1/2015,11/1/2016,3,1.97479999065399,1.97130000591278,1.97130000591278,90,
7/1/2015,12/1/2016,3,1.98740005493164,2.00999999046326,1.9811999797821,928,
7/1/2015,1/1/2017,3,1.99860000610352,,2.00670003890991,2,
7/1/2015,2/1/2017,3,2.00359988212585,,2.01449990272522,2,
7/1/2015,3/1/2017,3,1.99919998645782,,2.0132999420166,0,
7/1/2015,4/1/2017,3,1.99030005931854,,2.00799989700317,0,
7/1/2015,5/1/2017,3,1.98839998245239,,2.01519989967346,1,
7/1/2015,6/1/2017,3,1.98699998855591,,2.01370000839233,1,
7/1/2015,7/1/2017,3,1.99150002002716,,2.02870011329651,0,
7/1/2015,8/1/2017,3,1.99899995326996,,,0,
7/1/2015,9/1/2017,3,2.00799989700317,,,0,
7/1/2015,10/1/2017,3,2.01500010490417,,,0,
7/1/2015,11/1/2017,3,2.01950001716614,,,0,
7/1/2015,12/1/2017,3,2.02349996566772,2.02550005912781,2.02550005912781,1,
7/1/2015,1/1/2018,3,2.02850008010864,2.03049993515015,2.03049993515015,1,
7/1/2015,2/1/2018,3,2.03150010108948,,,0,
7/1/2015,3/1/2018,3,2.02950000762939,,,0,
7/1/2015,4/1/2018,3,2.02449989318848,,,0,
7/1/2015,5/1/2018,3,2.02150011062622,,,0,
7/1/2015,6/1/2018,3,2.01950001716614,,,0,
7/1/2015,7/1/2018,3,2.02099990844727,,,0,
7/1/2015,8/1/2018,3,2.02649998664856,,,0,
7/1/2015,9/1/2018,3,2.03250002861023,,,0,
7/1/2015,10/1/2018,3,2.0385000705719,,,0,
7/1/2015,11/1/2018,3,2.04399991035461,,,0,
7/1/2015,12/1/2018,3,2.04850006103516,,,0,
7/1/2015,1/1/2019,3,2.0534999370575,,,0,
7/1/2015,8/1/2015,4,2.00679993629456,2.04520010948181,1.99849998950958,65349,
7/1/2015,9/1/2015,4,1.96000003814697,1.99269998073578,1.95220005512238,33214,
7/1/2015,10/1/2015,4,1.77980005741119,1.81330001354218,1.77300000190735,20274,
7/1/2015,11/1/2015,4,1.72640001773834,1.76189994812012,1.72210001945496,12539,
7/1/2015,12/1/2015,4,1.69570004940033,1.72950005531311,1.69130003452301,10983,
7/1/2015,1/1/2016,4,1.6878000497818,1.71689999103546,1.68410003185272,2551,
7/1/2015,2/1/2016,4,1.69210004806519,1.70350003242493,1.6875,615,
7/1/2015,3/1/2016,4,1.70510005950928,1.73749995231628,1.70179998874664,433,
7/1/2015,4/1/2016,4,1.89869999885559,1.90779995918274,1.89779996871948,273,
7/1/2015,5/1/2016,4,1.90339994430542,1.91770005226135,1.90989995002747,201,
7/1/2015,6/1/2016,4,1.89849996566772,1.9239000082016,1.89409995079041,728,
7/1/2015,7/1/2016,4,1.88900005817413,,1.8967000246048,86,
7/1/2015,8/1/2016,4,1.87300002574921,,1.87839996814728,61,
7/1/2015,9/1/2016,4,1.85179996490479,1.86759996414185,1.85749995708466,31,
7/1/2015,10/1/2016,4,1.71860003471375,1.73559999465942,1.72510004043579,30,
7/1/2015,11/1/2016,4,1.69659996032715,,1.7059999704361,24,
7/1/2015,12/1/2016,4,1.68439996242523,1.69589996337891,1.68309998512268,90,
7/1/2015,1/1/2017,4,1.68840003013611,1.70000004768372,1.69640004634857,65,
7/1/2015,2/1/2017,4,1.70319998264313,,1.71340000629425,18,
7/1/2015,3/1/2017,4,1.72070002555847,,1.73220002651215,9,
7/1/2015,4/1/2017,4,1.93219995498657,,1.95860004425049,1,
7/1/2015,5/1/2017,4,1.93519997596741,,1.96239995956421,13,
7/1/2015,6/1/2017,4,1.92470002174377,,,12,
7/1/2015,7/1/2017,4,1.91089999675751,,,0,
7/1/2015,8/1/2017,4,1.89509999752045,,,0,
7/1/2015,9/1/2017,4,1.87629997730255,,,0,
7/1/2015,10/1/2017,4,1.74749994277954,,,0,
7/1/2015,11/1/2017,4,1.7224999666214,,,0,
7/1/2015,12/1/2017,4,1.71249997615814,,1.74199998378754,0,
7/1/2015,1/1/2018,4,1.72049999237061,,,0,
7/1/2015,2/1/2018,4,1.72350001335144,,,0,
7/1/2015,3/1/2018,4,1.74230003356934,,,0,
7/1/2015,4/1/2018,4,1.91729998588562,,,0,
7/1/2015,5/1/2018,4,1.91630005836487,,,0,
7/1/2015,6/1/2018,4,1.90750002861023,,,0,
7/1/2015,7/1/2018,4,1.9025000333786,,,0,
7/2/2015,8/1/2015,1,56.9300003051758,57.9500007629395,56.5,297046,
7/2/2015,9/1/2015,1,57.2999992370606,58.310001373291,56.8499984741211,90735,
7/2/2015,10/1/2015,1,57.6100006103516,58.5999984741211,57.1500015258789,39548,
7/2/2015,11/1/2015,1,58.0099983215332,59,57.5400009155274,25911,
7/2/2015,12/1/2015,1,58.4500007629395,59.4199981689453,57.9799995422363,58766,
7/2/2015,1/1/2016,1,58.8300018310547,59.75,58.439998626709,13492,
7/2/2015,2/1/2016,1,59.1100006103516,60,58.7400016784668,3808,
7/2/2015,3/1/2016,1,59.3499984741211,60.2099990844727,58.9500007629395,5601,
7/2/2015,4/1/2016,1,59.5800018310547,60.4000015258789,59.2900009155273,2145,
7/2/2015,5/1/2016,1,59.8300018310547,60.6100006103516,59.7599983215332,1234,
7/2/2015,6/1/2016,1,60.0900001525879,60.9199981689453,59.6500015258789,12133,
7/2/2015,7/1/2016,1,60.2799987792969,60.6699981689453,60.2700004577637,1113,
7/2/2015,8/1/2016,1,60.4700012207031,61.1500015258789,60.4700012207031,408,
7/2/2015,9/1/2016,1,60.6699981689453,61.2400016784668,60.6500015258789,729,
7/2/2015,10/1/2016,1,60.9199981689453,61.3199996948242,60.8899993896484,285,
7/2/2015,11/1/2016,1,61.189998626709,61.5900001525879,,321,
7/2/2015,12/1/2016,1,61.4500007629395,62.1699981689453,61,20593,
7/2/2015,1/1/2017,1,61.5999984741211,61.9000015258789,,341,
7/2/2015,2/1/2017,1,61.75,61.9599990844727,,178,
7/2/2015,3/1/2017,1,61.9199981689453,62.3899993896484,,188,
7/2/2015,4/1/2017,1,62.0900001525879,62.5,,34,
7/2/2015,5/1/2017,1,62.2799987792969,,,27,
7/2/2015,6/1/2017,1,62.4700012207031,63.0200004577637,62.3600006103516,1093,
7/2/2015,7/1/2017,1,62.5900001525879,,,0,
7/2/2015,8/1/2017,1,62.7400016784668,,,7,
7/2/2015,9/1/2017,1,62.9199981689453,,,7,
7/2/2015,10/1/2017,1,63.1199989318848,,,0,
7/2/2015,11/1/2017,1,63.3300018310547,,,0,
7/2/2015,12/1/2017,1,63.560001373291,64.1399993896484,63.2099990844727,2878,
7/2/2015,1/1/2018,1,63.6300010681152,,,26,
7/2/2015,2/1/2018,1,63.7200012207031,,,1,
7/2/2015,3/1/2018,1,63.8400001525879,,,0,
7/2/2015,4/1/2018,1,63.9900016784668,,,0,
7/2/2015,5/1/2018,1,64.1600036621094,,,300,
7/2/2015,6/1/2018,1,64.3600006103516,,,325,
7/2/2015,7/1/2018,1,64.4499969482422,,,0,
7/2/2015,8/1/2018,1,64.5699996948242,,,0,
7/2/2015,9/1/2018,1,64.7099990844727,,,0,
7/2/2015,10/1/2018,1,64.870002746582,,,0,
7/2/2015,11/1/2018,1,65.0500030517578,,,0,
7/2/2015,12/1/2018,1,65.25,65.6500015258789,65.0999984741211,744,
7/2/2015,1/1/2019,1,65.3000030517578,,,100,
7/2/2015,2/1/2019,1,65.370002746582,,,0,
7/2/2015,3/1/2019,1,65.4400024414062,,,0,
7/2/2015,4/1/2019,1,65.5299987792969,,,0,
7/2/2015,5/1/2019,1,65.629997253418,,,0,
7/2/2015,6/1/2019,1,65.75,,,0,
7/2/2015,7/1/2019,1,65.75,,,0,
7/2/2015,8/1/2019,1,65.8300018310547,,,0,
7/2/2015,9/1/2019,1,65.9400024414063,,,0,
7/2/2015,10/1/2019,1,66.0699996948242,,,0,
7/2/2015,11/1/2019,1,66.2300033569336,,,100,
7/2/2015,12/1/2019,1,66.4199981689453,,,163,
7/2/2015,1/1/2020,1,66.4499969482422,,,0,
7/2/2015,2/1/2020,1,66.5,,,0,
7/2/2015,3/1/2020,1,66.5800018310547,,,0,
7/2/2015,4/1/2020,1,66.6600036621094,,,0,
7/2/2015,5/1/2020,1,66.7600021362305,,,0,
7/2/2015,6/1/2020,1,66.870002746582,,,0,
7/2/2015,7/1/2020,1,66.879997253418,,,0,
7/2/2015,8/1/2020,1,66.9300003051758,,,0,
7/2/2015,9/1/2020,1,67.0100021362305,,,0,
7/2/2015,10/1/2020,1,67.1100006103516,,,0,
7/2/2015,11/1/2020,1,67.2300033569336,,,0,
7/2/2015,12/1/2020,1,67.370002746582,67.5699996948242,67.4199981689453,4,
7/2/2015,6/1/2021,1,67.6699981689453,,,0,
7/2/2015,12/1/2021,1,67.9700012207031,,,0,
7/2/2015,6/1/2022,1,68.1399993896484,,,0,
7/2/2015,12/1/2022,1,68.3099975585938,,,0,
7/2/2015,6/1/2023,1,68.3099975585938,,,0,
7/2/2015,12/1/2023,1,68.3099975585938,,,0,
7/2/2015,8/1/2015,3,1.83990001678467,1.8746999502182,1.83089995384216,53225,
7/2/2015,9/1/2015,3,1.85580003261566,1.88950002193451,1.84819996356964,22399,
7/2/2015,10/1/2015,3,1.87300002574921,1.90600001811981,1.86570000648499,9885,
7/2/2015,11/1/2015,3,1.89069998264313,1.92330002784729,1.88339996337891,6572,
7/2/2015,12/1/2015,3,1.90719997882843,1.93929994106293,1.89880001544952,9235,
7/2/2015,1/1/2016,3,1.92170000076294,1.95099997520447,1.9180999994278,2412,
7/2/2015,2/1/2016,3,1.9264999628067,1.95459997653961,1.92669999599457,998,
7/2/2015,3/1/2016,3,1.92239999771118,1.95029997825623,1.91970002651215,648,
7/2/2015,4/1/2016,3,1.91040003299713,1.93809998035431,1.91089999675751,246,
7/2/2015,5/1/2016,3,1.90989995002747,1.92719995975494,1.92719995975494,95,
7/2/2015,6/1/2016,3,1.91530001163483,1.94420003890991,1.90910005569458,1027,
7/2/2015,7/1/2016,3,1.92639994621277,1.94780004024506,1.92499995231628,84,
7/2/2015,8/1/2016,3,1.93840003013611,1.95729994773865,1.94000005722046,63,
7/2/2015,9/1/2016,3,1.94990003108978,1.96949994564056,1.95000004768372,54,
7/2/2015,10/1/2016,3,1.96249997615814,1.98129999637604,1.96000003814697,32,
7/2/2015,11/1/2016,3,1.97430002689362,1.9967999458313,1.97000002861023,26,
7/2/2015,12/1/2016,3,1.98679995536804,2.01110005378723,1.98399996757507,182,
7/2/2015,1/1/2017,3,1.99829995632172,2.01430010795593,,1,
7/2/2015,2/1/2017,3,2.00329995155334,2.00939989089966,,0,
7/2/2015,3/1/2017,3,1.99890005588532,2.00239992141724,,0,
7/2/2015,4/1/2017,3,1.99000000953674,1.99080002307892,,0,
7/2/2015,5/1/2017,3,1.98810005187988,,,0,
7/2/2015,6/1/2017,3,1.9867000579834,,,0,
7/2/2015,7/1/2017,3,1.99119997024536,,,0,
7/2/2015,8/1/2017,3,1.99870002269745,,,0,
7/2/2015,9/1/2017,3,2.00769996643066,,,0,
7/2/2015,10/1/2017,3,2.01469993591309,,,0,
7/2/2015,11/1/2017,3,2.01920008659363,,,0,
7/2/2015,12/1/2017,3,2.02320003509521,2.0271999835968,,0,
7/2/2015,1/1/2018,3,2.02819991111755,,,0,
7/2/2015,2/1/2018,3,2.03119993209839,,,0,
7/2/2015,3/1/2018,3,2.02920007705688,,,0,
7/2/2015,4/1/2018,3,2.02419996261597,,,0,
7/2/2015,5/1/2018,3,2.02119994163513,,,0,
7/2/2015,6/1/2018,3,2.01920008659363,,,0,
7/2/2015,7/1/2018,3,2.02069997787476,,,0,
7/2/2015,8/1/2018,3,2.02620005607605,,,0,
7/2/2015,9/1/2018,3,2.03220009803772,,,0,
7/2/2015,10/1/2018,3,2.03819990158081,,,0,
7/2/2015,11/1/2018,3,2.0436999797821,,,0,
7/2/2015,12/1/2018,3,2.04819989204407,,,0,
7/2/2015,1/1/2019,3,2.05320000648499,,,0,
7/2/2015,8/1/2015,4,2.03430008888245,2.05920004844666,2.01099991798401,58537,
7/2/2015,9/1/2015,4,1.98280000686646,2.00760006904602,1.9650000333786,41454,
7/2/2015,10/1/2015,4,1.78880000114441,1.81620001792908,1.78050005435944,25125,
7/2/2015,11/1/2015,4,1.73160004615784,1.75999999046326,1.72580003738403,18922,
7/2/2015,12/1/2015,4,1.69869995117188,1.72669994831085,1.69190001487732,16102,
7/2/2015,1/1/2016,4,1.6900999546051,1.71650004386902,1.68340003490448,3488,
7/2/2015,2/1/2016,4,1.69470000267029,1.7179000377655,1.69050002098084,951,
7/2/2015,3/1/2016,4,1.70729994773865,1.73239994049072,1.70510005950928,730,
7/2/2015,4/1/2016,4,1.90040004253387,1.92060005664825,1.90050005912781,382,
7/2/2015,5/1/2016,4,1.90489995479584,,,246,
7/2/2015,6/1/2016,4,1.89909994602203,1.92509996891022,1.89719998836517,933,
7/2/2015,7/1/2016,4,1.88900005817413,1.90160000324249,,497,
7/2/2015,8/1/2016,4,1.87269997596741,1.89020001888275,,455,
7/2/2015,9/1/2016,4,1.85119998455048,1.86790001392365,,353,
7/2/2015,10/1/2016,4,1.71780002117157,1.73339998722076,,123,
7/2/2015,11/1/2016,4,1.69579994678497,1.70799994468689,,39,
7/2/2015,12/1/2016,4,1.68420004844666,1.70609998703003,1.68560004234314,59,
7/2/2015,1/1/2017,4,1.68819999694824,1.71000003814697,1.70000004768372,32,
7/2/2015,2/1/2017,4,1.70299994945526,1.70860004425049,,13,
7/2/2015,3/1/2017,4,1.72049999237061,1.72449994087219,,5,
7/2/2015,4/1/2017,4,1.932000041008,1.93439996242523,,1,
7/2/2015,5/1/2017,4,1.93499994277954,,,20,
7/2/2015,6/1/2017,4,1.92449998855591,,,94,
7/2/2015,7/1/2017,4,1.91069996356964,,,75,
7/2/2015,8/1/2017,4,1.89489996433258,,,0,
7/2/2015,9/1/2017,4,1.87609994411469,,,0,
7/2/2015,10/1/2017,4,1.74730002880096,,,0,
7/2/2015,11/1/2017,4,1.72230005264282,,,0,
7/2/2015,12/1/2017,4,1.71229994297028,1.73500001430511,,0,
7/2/2015,1/1/2018,4,1.72029995918274,,,0,
7/2/2015,2/1/2018,4,1.72329998016357,,,0,
7/2/2015,3/1/2018,4,1.74210000038147,,,0,
7/2/2015,4/1/2018,4,1.91709995269775,,,0,
7/2/2015,5/1/2018,4,1.916100025177,,,0,
7/2/2015,6/1/2018,4,1.90729999542236,,,0,
7/2/2015,7/1/2018,4,1.90230000019074,,,0,
7/6/2015,8/1/2015,1,52.5299987792969,56.7900009155273,52.4099998474121,455935,
7/6/2015,9/1/2015,1,52.8400001525879,57.1399993896484,52.7200012207031,132636,
7/6/2015,10/1/2015,1,53.1300010681152,57.4300003051758,53,51241,
7/6/2015,11/1/2015,1,53.5400009155273,57.7900009155273,53.4199981689453,29138,
7/6/2015,12/1/2015,1,54,58.2900009155273,53.8699989318848,72564,
7/6/2015,1/1/2016,1,54.4099998474121,58.6699981689453,54.2799987792969,17758,
7/6/2015,2/1/2016,1,54.7400016784668,58.8899993896484,54.6100006103516,6801,
7/6/2015,3/1/2016,1,55.0200004577637,59.2000007629395,54.8800010681152,10465,
7/6/2015,4/1/2016,1,55.2900009155273,59.3800010681152,55.2400016784668,3131,
7/6/2015,5/1/2016,1,55.5800018310547,59.5800018310547,55.5,2142,
7/6/2015,6/1/2016,1,55.8800010681152,59.9799995422363,55.7400016784668,18081,
7/6/2015,7/1/2016,1,56.1199989318848,59.1199989318848,56.9199981689453,2197,
7/6/2015,8/1/2016,1,56.3600006103516,58.2999992370606,56.3199996948242,1146,
7/6/2015,9/1/2016,1,56.6100006103516,58.5,56.689998626709,1624,
7/6/2015,10/1/2016,1,56.9099998474121,58.75,57.0999984741211,482,
7/6/2015,11/1/2016,1,57.2299995422363,59.0499992370606,57.3899993896484,578,
7/6/2015,12/1/2016,1,57.5400009155274,61.2799987792969,57.3499984741211,32534,
7/6/2015,1/1/2017,1,57.7299995422363,59.2999992370605,57.939998626709,196,
7/6/2015,2/1/2017,1,57.9199981689453,,58.2099990844727,83,
7/6/2015,3/1/2017,1,58.1300010681152,,58.1500015258789,179,
7/6/2015,4/1/2017,1,58.3400001525879,,58.4099998474121,30,
7/6/2015,5/1/2017,1,58.5699996948242,,,36,
7/6/2015,6/1/2017,1,58.7999992370605,62.25,58.5800018310547,3406,
7/6/2015,7/1/2017,1,58.9500007629395,,,39,
7/6/2015,8/1/2017,1,59.1300010681152,,59.2200012207031,36,
7/6/2015,9/1/2017,1,59.3400001525879,,,143,
7/6/2015,10/1/2017,1,59.5699996948242,,,45,
7/6/2015,11/1/2017,1,59.810001373291,,,41,
7/6/2015,12/1/2017,1,60.060001373291,63.5400009155273,59.8400001525879,5708,
7/6/2015,1/1/2018,1,60.1500015258789,,,99,
7/6/2015,2/1/2018,1,60.2700004577637,,,7,
7/6/2015,3/1/2018,1,60.4199981689453,,,0,
7/6/2015,4/1/2018,1,60.6100006103516,,,0,
7/6/2015,5/1/2018,1,60.8199996948242,,,0,
7/6/2015,6/1/2018,1,61.0499992370606,62.8499984741211,61.0900001525879,317,
7/6/2015,7/1/2018,1,61.1699981689453,,,0,
7/6/2015,8/1/2018,1,61.3199996948242,,,0,
7/6/2015,9/1/2018,1,61.4900016784668,,,0,
7/6/2015,10/1/2018,1,61.6800003051758,,,0,
7/6/2015,11/1/2018,1,61.8899993896484,,,0,
7/6/2015,12/1/2018,1,62.1199989318848,65,62,2523,
7/6/2015,1/1/2019,1,62.2000007629395,,,0,
7/6/2015,2/1/2019,1,62.2900009155273,,,0,
7/6/2015,3/1/2019,1,62.3899993896484,,,0,
7/6/2015,4/1/2019,1,62.5,,,0,
7/6/2015,5/1/2019,1,62.6300010681152,,,0,
7/6/2015,6/1/2019,1,62.7799987792969,,,0,
7/6/2015,7/1/2019,1,62.810001373291,,,0,
7/6/2015,8/1/2019,1,62.9199981689453,,,0,
7/6/2015,9/1/2019,1,63.0499992370605,,,0,
7/6/2015,10/1/2019,1,63.2099990844727,,,0,
7/6/2015,11/1/2019,1,63.4000015258789,,,0,
7/6/2015,12/1/2019,1,63.6199989318848,63.7999992370605,63.2200012207031,133,
7/6/2015,1/1/2020,1,63.6699981689453,,,0,
7/6/2015,2/1/2020,1,63.7400016784668,,,0,
7/6/2015,3/1/2020,1,63.8300018310547,,,0,
7/6/2015,4/1/2020,1,63.9199981689453,,,0,
7/6/2015,5/1/2020,1,64.0299987792969,,,0,
7/6/2015,6/1/2020,1,64.1500015258789,,,0,
7/6/2015,7/1/2020,1,64.1699981689453,,,0,
7/6/2015,8/1/2020,1,64.2399978637695,,,0,
7/6/2015,9/1/2020,1,64.3300018310547,,,0,
7/6/2015,10/1/2020,1,64.4400024414063,,,0,
7/6/2015,11/1/2020,1,64.5699996948242,,,0,
7/6/2015,12/1/2020,1,64.7300033569336,65.6500015258789,64.7900009155273,13,
7/6/2015,6/1/2021,1,65.0599975585938,,,0,
7/6/2015,12/1/2021,1,65.3899993896484,65.2900009155273,65.2900009155273,2,
7/6/2015,6/1/2022,1,65.5599975585938,,,0,
7/6/2015,12/1/2022,1,65.7300033569336,,65.9800033569336,0,
7/6/2015,6/1/2023,1,65.7300033569336,,,0,
7/6/2015,12/1/2023,1,65.7300033569336,67.5500030517578,67.5500030517578,1,
7/6/2015,8/1/2015,3,1.708899974823,1.84150004386902,1.70500004291534,62538,
7/6/2015,9/1/2015,3,1.72560000419617,1.85739994049072,1.72160005569458,23946,
7/6/2015,10/1/2015,3,1.74300003051758,1.87259995937347,1.73919999599457,12626,
7/6/2015,11/1/2015,3,1.76199996471405,1.89040005207062,1.75839996337891,8526,
7/6/2015,12/1/2015,3,1.7804000377655,1.90760004520416,1.77649998664856,13890,
7/6/2015,1/1/2016,3,1.79639995098114,1.89999997615814,1.79439997673035,5132,
7/6/2015,2/1/2016,3,1.80280005931854,1.9210000038147,1.79900002479553,1974,
7/6/2015,3/1/2016,3,1.79999995231628,1.89999997615814,1.79690003395081,2243,
7/6/2015,4/1/2016,3,1.78989994525909,1.87000000476837,1.78709995746613,1447,
7/6/2015,5/1/2016,3,1.79149997234344,1.87000000476837,1.78929996490479,676,
7/6/2015,6/1/2016,3,1.79849994182587,1.9050999879837,1.79560005664825,1912,
7/6/2015,7/1/2016,3,1.81140005588532,1.89100003242493,1.8128000497818,415,
7/6/2015,8/1/2016,3,1.82490003108978,1.90279996395111,1.8260999917984,406,
7/6/2015,9/1/2016,3,1.83700001239777,1.91279995441437,1.8371000289917,263,
7/6/2015,10/1/2016,3,1.84990000724792,1.95500004291534,1.85000002384186,242,
7/6/2015,11/1/2016,3,1.86179995536804,1.96000003814697,1.86310005187988,231,
7/6/2015,12/1/2016,3,1.87419998645782,1.97699999809265,1.87259995937347,2162,
7/6/2015,1/1/2017,3,1.88670003414154,1.95949995517731,1.8885999917984,309,
7/6/2015,2/1/2017,3,1.89269995689392,1.93659996986389,1.89499998092651,218,
7/6/2015,3/1/2017,3,1.89189994335175,1.932000041008,1.89499998092651,135,
7/6/2015,4/1/2017,3,1.88750004768372,1.92499995231628,1.88650000095367,69,
7/6/2015,5/1/2017,3,1.88629996776581,,1.91120004653931,0,
7/6/2015,6/1/2017,3,1.8856999874115,,1.92460000514984,0,
7/6/2015,7/1/2017,3,1.89040005207062,,1.93250000476837,0,
7/6/2015,8/1/2017,3,1.89810001850128,,1.94729995727539,0,
7/6/2015,9/1/2017,3,1.90729999542236,,1.96220004558563,0,
7/6/2015,10/1/2017,3,1.91449999809265,,,0,
7/6/2015,11/1/2017,3,1.91919994354248,,,0,
7/6/2015,12/1/2017,3,1.92340004444122,1.99500000476837,1.94060003757477,56,
7/6/2015,1/1/2018,3,1.92840003967285,,,0,
7/6/2015,2/1/2018,3,1.9313999414444,,,0,
7/6/2015,3/1/2018,3,1.9293999671936,,,0,
7/6/2015,4/1/2018,3,1.92439997196198,,,0,
7/6/2015,5/1/2018,3,1.92139995098114,2.03500008583069,2.03500008583069,1,
7/6/2015,6/1/2018,3,1.91939997673035,2.03250002861023,2.03250002861023,1,
7/6/2015,7/1/2018,3,1.92089998722076,2.03250002861023,2.03250002861023,1,
7/6/2015,8/1/2018,3,1.92639994621277,,,0,
7/6/2015,9/1/2018,3,1.93239998817444,,,0,
7/6/2015,10/1/2018,3,1.93840003013611,,,0,
7/6/2015,11/1/2018,3,1.94389998912811,,,0,
7/6/2015,12/1/2018,3,1.94840002059937,,,0,
7/6/2015,1/1/2019,3,1.95340001583099,,,0,
7/6/2015,8/1/2015,4,1.92369997501373,2.03649997711182,1.92050004005432,70531,
7/6/2015,9/1/2015,4,1.8691999912262,1.980299949646,1.86609995365143,39319,
7/6/2015,10/1/2015,4,1.66929996013641,1.78600001335144,1.66620004177094,22169,
7/6/2015,11/1/2015,4,1.61099994182587,1.73160004615784,1.60720002651215,18023,
7/6/2015,12/1/2015,4,1.5789999961853,1.69830000400543,1.57430005073547,15016,
7/6/2015,1/1/2016,4,1.57079994678497,1.68970000743866,1.56589996814728,3117,
7/6/2015,2/1/2016,4,1.57770001888275,1.64849996566772,1.57459998130798,1318,
7/6/2015,3/1/2016,4,1.5925999879837,1.70420002937317,1.58980000019074,830,
7/6/2015,4/1/2016,4,1.78849995136261,1.85599994659424,1.78659999370575,860,
7/6/2015,5/1/2016,4,1.79349994659424,1.86099994182587,1.78890001773834,651,
7/6/2015,6/1/2016,4,1.7878999710083,1.88919997215271,1.78340005874634,617,
7/6/2015,7/1/2016,4,1.77869999408722,1.84049999713898,1.78779995441437,135,
7/6/2015,8/1/2016,4,1.76409995555878,1.84370005130768,1.76730000972748,121,
7/6/2015,9/1/2016,4,1.74259996414185,,1.74609994888306,234,
7/6/2015,10/1/2016,4,1.61099994182587,,1.61510002613068,308,
7/6/2015,11/1/2016,4,1.5900000333786,,1.5974999666214,323,
7/6/2015,12/1/2016,4,1.57990002632141,1.62000000476837,1.5789999961853,486,
7/6/2015,1/1/2017,4,1.58490002155304,,1.59130001068115,14,
7/6/2015,2/1/2017,4,1.59889996051788,,1.60930001735687,5,
7/6/2015,3/1/2017,4,1.61650002002716,,1.62720000743866,4,
7/6/2015,4/1/2017,4,1.83599996566772,1.91750001907349,1.84809994697571,8,
7/6/2015,5/1/2017,4,1.83879995346069,,1.85109996795654,15,
7/6/2015,6/1/2017,4,1.8293000459671,1.84800004959106,1.83319997787476,21,
7/6/2015,7/1/2017,4,1.81630003452301,,,10,
7/6/2015,8/1/2017,4,1.80050003528595,,,7,
7/6/2015,9/1/2017,4,1.78170001506805,,,5,
7/6/2015,10/1/2017,4,1.65289998054504,,,3,
7/6/2015,11/1/2017,4,1.6279000043869,,,1,
7/6/2015,12/1/2017,4,1.61790001392365,1.63419997692108,1.62750005722046,114,
7/6/2015,1/1/2018,4,1.62590003013611,,,0,
7/6/2015,2/1/2018,4,1.62890005111694,,,0,
7/6/2015,3/1/2018,4,1.64769995212555,,,0,
7/6/2015,4/1/2018,4,1.82270002365112,,,0,
7/6/2015,5/1/2018,4,1.82169997692108,,,0,
7/6/2015,6/1/2018,4,1.81289994716644,,,0,
7/6/2015,7/1/2018,4,1.80789995193481,,,0,
7/7/2015,8/1/2015,1,52.3300018310547,53.4300003051758,50.5800018310547,505948,
7/7/2015,9/1/2015,1,52.7099990844727,53.810001373291,50.9500007629395,145001,
7/7/2015,10/1/2015,1,53.0299987792969,54.0999984741211,51.2700004577637,43250,
7/7/2015,11/1/2015,1,53.439998626709,54.4599990844727,51.689998626709,26715,
7/7/2015,12/1/2015,1,53.9000015258789,54.9300003051758,52.1300010681152,74739,
7/7/2015,1/1/2016,1,54.3199996948242,55.2999992370606,52.5400009155274,14348,
7/7/2015,2/1/2016,1,54.6500015258789,55.5800018310547,52.8899993896484,8293,
7/7/2015,3/1/2016,1,54.939998626709,55.8899993896484,53.2000007629395,11665,
7/7/2015,4/1/2016,1,55.2299995422363,55.9599990844727,54.0299987792969,3016,
7/7/2015,5/1/2016,1,55.5400009155273,56.0999984741211,53.9199981689453,1905,
7/7/2015,6/1/2016,1,55.8699989318848,56.7000007629395,54.1100006103516,17997,
7/7/2015,7/1/2016,1,56.1300010681152,56.2000007629395,55,2382,
7/7/2015,8/1/2016,1,56.3899993896484,57.1500015258789,54.7000007629395,1499,
7/7/2015,9/1/2016,1,56.6699981689453,57.25,55.0699996948242,1680,
7/7/2015,10/1/2016,1,56.9900016784668,57.4099998474121,55.439998626709,858,
7/7/2015,11/1/2016,1,57.3199996948242,57.7299995422363,55.75,732,
7/7/2015,12/1/2016,1,57.6399993896484,58.2700004577637,55.810001373291,36573,
7/7/2015,1/1/2017,1,57.8400001525879,58.1100006103516,56.310001373291,782,
7/7/2015,2/1/2017,1,58.0400009155273,58.2099990844727,56.5800018310547,216,
7/7/2015,3/1/2017,1,58.2599983215332,58.6699981689453,56.5999984741211,203,
7/7/2015,4/1/2017,1,58.4700012207031,58.8199996948242,56.8699989318848,74,
7/7/2015,5/1/2017,1,58.7000007629395,57.5,57,89,
7/7/2015,6/1/2017,1,58.9300003051758,59.4000015258789,57.4000015258789,1935,
7/7/2015,7/1/2017,1,59.0800018310547,,,10,
7/7/2015,8/1/2017,1,59.2599983215332,,,27,
7/7/2015,9/1/2017,1,59.4799995422363,,,57,
7/7/2015,10/1/2017,1,59.7099990844727,,,0,
7/7/2015,11/1/2017,1,59.9500007629395,,,5,
7/7/2015,12/1/2017,1,60.2000007629395,60.7000007629395,58.3400001525879,9060,
7/7/2015,1/1/2018,1,60.2900009155273,,,8,
7/7/2015,2/1/2018,1,60.4099998474121,,,6,
7/7/2015,3/1/2018,1,60.560001373291,,,3,
7/7/2015,4/1/2018,1,60.75,,,0,
7/7/2015,5/1/2018,1,60.9599990844727,,,0,
7/7/2015,6/1/2018,1,61.189998626709,60.9900016784668,59.9000015258789,183,
7/7/2015,7/1/2018,1,61.310001373291,,,0,
7/7/2015,8/1/2018,1,61.4599990844727,,,0,
7/7/2015,9/1/2018,1,61.6300010681152,,,0,
7/7/2015,10/1/2018,1,61.8199996948242,,,0,
7/7/2015,11/1/2018,1,62.0299987792969,,,0,
7/7/2015,12/1/2018,1,62.2599983215332,62.5999984741211,60.3899993896484,4763,
7/7/2015,1/1/2019,1,62.3400001525879,,,0,
7/7/2015,2/1/2019,1,62.4300003051758,,,0,
7/7/2015,3/1/2019,1,62.5400009155274,,,0,
7/7/2015,4/1/2019,1,62.6599998474121,,,0,
7/7/2015,5/1/2019,1,62.7900009155273,,,0,
7/7/2015,6/1/2019,1,62.939998626709,61.2599983215332,61.2599983215332,10,
7/7/2015,7/1/2019,1,62.9799995422363,,,0,
7/7/2015,8/1/2019,1,63.0900001525879,,,0,
7/7/2015,9/1/2019,1,63.2299995422363,,,0,
7/7/2015,10/1/2019,1,63.4000015258789,,,0,
7/7/2015,11/1/2019,1,63.5900001525879,,,0,
7/7/2015,12/1/2019,1,63.810001373291,64.3099975585938,62,179,
7/7/2015,1/1/2020,1,63.8600006103516,,,0,
7/7/2015,2/1/2020,1,63.9199981689453,,,0,
7/7/2015,3/1/2020,1,64,,,0,
7/7/2015,4/1/2020,1,64.0800018310547,,,0,
7/7/2015,5/1/2020,1,64.1800003051758,,,0,
7/7/2015,6/1/2020,1,64.2900009155273,,,0,
7/7/2015,7/1/2020,1,64.3000030517578,,,0,
7/7/2015,8/1/2020,1,64.3600006103516,,,0,
7/7/2015,9/1/2020,1,64.4400024414063,,,0,
7/7/2015,10/1/2020,1,64.5400009155273,,,0,
7/7/2015,11/1/2020,1,64.6699981689453,,,0,
7/7/2015,12/1/2020,1,64.8199996948242,65.0500030517578,63.3899993896484,38,
7/7/2015,6/1/2021,1,65.0899963378906,,,0,
7/7/2015,12/1/2021,1,65.3600006103516,65.3899993896484,64.5100021362305,19,
7/7/2015,6/1/2022,1,65.5299987792969,,,0,
7/7/2015,12/1/2022,1,65.6999969482422,65.8499984741211,65.25,3,
7/7/2015,6/1/2023,1,65.6999969482422,,,0,
7/7/2015,12/1/2023,1,65.6999969482422,,,0,
7/7/2015,8/1/2015,3,1.71130001544952,1.73679995536804,1.67209994792938,71713,
7/7/2015,9/1/2015,3,1.728600025177,1.75310003757477,1.68879997730255,33056,
7/7/2015,10/1/2015,3,1.7467999458313,1.77079999446869,1.70739996433258,12192,
7/7/2015,11/1/2015,3,1.76610004901886,1.78859996795654,1.72759997844696,6633,
7/7/2015,12/1/2015,3,1.78489995002747,1.80949997901917,1.74619996547699,11442,
7/7/2015,1/1/2016,3,1.80139994621277,1.81789994239807,1.7635999917984,4060,
7/7/2015,2/1/2016,3,1.80809998512268,1.82229995727539,1.77090001106262,1682,
7/7/2015,3/1/2016,3,1.80569994449615,1.81980001926422,1.76909995079041,1071,
7/7/2015,4/1/2016,3,1.7960000038147,1.80900001525879,1.76170003414154,479,
7/7/2015,5/1/2016,3,1.79799997806549,1.81210005283356,1.77069997787476,499,
7/7/2015,6/1/2016,3,1.80550003051758,1.82509994506836,1.76660001277924,1354,
7/7/2015,7/1/2016,3,1.81869995594025,1.83319997787476,1.78450000286102,222,
7/7/2015,8/1/2016,3,1.83259999752045,1.84630000591278,1.80130004882813,277,
7/7/2015,9/1/2016,3,1.84500002861023,1.86500000953674,1.81410002708435,264,
7/7/2015,10/1/2016,3,1.85800004005432,1.88250005245209,1.82130002975464,203,
7/7/2015,11/1/2016,3,1.86969995498657,1.88999998569489,1.83280003070831,149,
7/7/2015,12/1/2016,3,1.88180005550385,1.90429997444153,1.84449994564056,1125,
7/7/2015,1/1/2017,3,1.89429998397827,1.91750001907349,1.86520004272461,140,
7/7/2015,2/1/2017,3,1.90030002593994,1.90559995174408,1.87349998950958,96,
7/7/2015,3/1/2017,3,1.89950001239777,1.90359997749329,1.87329995632172,50,
7/7/2015,4/1/2017,3,1.89509999752045,1.89479994773865,1.87059998512268,26,
7/7/2015,5/1/2017,3,1.89390003681183,1.88730001449585,1.87170004844666,21,
7/7/2015,6/1/2017,3,1.89330005645752,1.8860000371933,1.87139999866486,11,
7/7/2015,7/1/2017,3,1.89800000190735,1.89450001716614,1.88999998569489,3,
7/7/2015,8/1/2017,3,1.90569996833801,1.89999997615814,1.89999997615814,1,
7/7/2015,9/1/2017,3,1.91489994525909,1.92999994754791,1.92999994754791,1,
7/7/2015,10/1/2017,3,1.92209994792938,,,0,
7/7/2015,11/1/2017,3,1.9268000125885,1.92900002002716,1.92900002002716,1,
7/7/2015,12/1/2017,3,1.93099999427795,1.93299996852875,1.91970002651215,5,
7/7/2015,1/1/2018,3,1.93599998950958,1.93700003623962,1.93700003623962,2,
7/7/2015,2/1/2018,3,1.93900001049042,,,0,
7/7/2015,3/1/2018,3,1.93700003623962,,,0,
7/7/2015,4/1/2018,3,1.932000041008,,,0,
7/7/2015,5/1/2018,3,1.92900002002716,,,0,
7/7/2015,6/1/2018,3,1.92700004577637,,,0,
7/7/2015,7/1/2018,3,1.92850005626678,1.9210000038147,,0,
7/7/2015,8/1/2018,3,1.93400001525879,,,0,
7/7/2015,9/1/2018,3,1.94000005722046,,,0,
7/7/2015,10/1/2018,3,1.94599997997284,,,0,
7/7/2015,11/1/2018,3,1.95150005817413,,,0,
7/7/2015,12/1/2018,3,1.9559999704361,,,0,
7/7/2015,1/1/2019,3,1.96099996566772,,,0,
7/7/2015,8/1/2015,4,1.94939994812012,1.97520005702972,1.9074000120163,69279,
7/7/2015,9/1/2015,4,1.88329994678497,1.90600001811981,1.84119999408722,49795,
7/7/2015,10/1/2015,4,1.67530000209808,1.69550001621246,1.63339996337891,27039,
7/7/2015,11/1/2015,4,1.61319994926453,1.63059997558594,1.57270002365112,21435,
7/7/2015,12/1/2015,4,1.58089995384216,1.60189998149872,1.53919994831085,20996,
7/7/2015,1/1/2016,4,1.57229995727539,1.5900000333786,1.53159999847412,6908,
7/7/2015,2/1/2016,4,1.57949995994568,1.59879994392395,1.53970003128052,1792,
7/7/2015,3/1/2016,4,1.59549999237061,1.61469995975494,1.55420005321503,1770,
7/7/2015,4/1/2016,4,1.79200005531311,1.80710005760193,1.75269997119904,950,
7/7/2015,5/1/2016,4,1.79750001430511,1.81210005283356,1.75950002670288,577,
7/7/2015,6/1/2016,4,1.79209995269775,1.81040000915527,1.75119996070862,840,
7/7/2015,7/1/2016,4,1.78260004520416,1.79709994792938,1.74290001392365,508,
7/7/2015,8/1/2016,4,1.7684999704361,1.77890002727509,1.73529994487762,239,
7/7/2015,9/1/2016,4,1.74749994277954,1.75720000267029,1.71480000019074,511,
7/7/2015,10/1/2016,4,1.61459994316101,1.62329995632172,1.58249998092651,439,
7/7/2015,11/1/2016,4,1.59300005435944,1.59839999675751,1.56379997730255,137,
7/7/2015,12/1/2016,4,1.58249998092651,1.59959995746613,1.54139995574951,430,
7/7/2015,1/1/2017,4,1.58809995651245,1.59360003471375,1.55019998550415,7,
7/7/2015,2/1/2017,4,1.60189998149872,1.60409998893738,1.57529997825623,0,
7/7/2015,3/1/2017,4,1.61930000782013,1.62059998512268,1.59340000152588,0,
7/7/2015,4/1/2017,4,1.83829998970032,,1.8231999874115,0,
7/7/2015,5/1/2017,4,1.84109997749329,1.83899998664856,1.82669997215271,0,
7/7/2015,6/1/2017,4,1.83159995079041,,,0,
7/7/2015,7/1/2017,4,1.8186000585556,,,0,
7/7/2015,8/1/2017,4,1.80280005931854,,,0,
7/7/2015,9/1/2017,4,1.78400003910065,,,0,
7/7/2015,10/1/2017,4,1.65499997138977,,,0,
7/7/2015,11/1/2017,4,1.62999999523163,,,0,
7/7/2015,12/1/2017,4,1.62000000476837,1.62829995155334,1.5819000005722,9,
7/7/2015,1/1/2018,4,1.62800002098084,,,0,
7/7/2015,2/1/2018,4,1.63100004196167,,,0,
7/7/2015,3/1/2018,4,1.64979994297028,,,0,
7/7/2015,4/1/2018,4,1.82480001449585,,,0,
7/7/2015,5/1/2018,4,1.82379996776581,,,0,
7/7/2015,6/1/2018,4,1.81500005722046,,,0,
7/7/2015,7/1/2018,4,1.80999994277954,1.83000004291534,,0,
7/8/2015,8/1/2015,1,51.6500015258789,52.9599990844727,50.9099998474121,417903,
7/8/2015,9/1/2015,1,52.0900001525879,53.3400001525879,51.3499984741211,156589,
7/8/2015,10/1/2015,1,52.4500007629395,53.5999984741211,51.7099990844727,57190,
7/8/2015,11/1/2015,1,52.9300003051758,54.0699996948242,52.1699981689453,28741,
7/8/2015,12/1/2015,1,53.4599990844727,54.5299987792969,52.689998626709,79373,
7/8/2015,1/1/2016,1,53.9199981689453,54.8600006103516,53.1699981689453,19536,
7/8/2015,2/1/2016,1,54.2900009155273,55.1199989318848,53.5299987792969,6395,
7/8/2015,3/1/2016,1,54.6199989318848,55.4199981689453,53.9199981689453,12257,
7/8/2015,4/1/2016,1,54.9300003051758,55.2099990844727,54.8400001525879,3807,
7/8/2015,5/1/2016,1,55.2599983215332,55.2999992370606,54.8400001525879,1448,
7/8/2015,6/1/2016,1,55.6100006103516,56.3800010681152,54.8899993896484,15978,
7/8/2015,7/1/2016,1,55.8899993896484,56.5099983215332,55.5499992370605,1407,
7/8/2015,8/1/2016,1,56.1800003051758,56.7599983215332,55.560001373291,641,
7/8/2015,9/1/2016,1,56.4799995422363,56.8899993896484,55.9799995422363,1256,
7/8/2015,10/1/2016,1,56.810001373291,57.0499992370606,56.4300003051758,453,
7/8/2015,11/1/2016,1,57.1500015258789,57.3800010681152,56.7400016784668,265,
7/8/2015,12/1/2016,1,57.4700012207031,58.0400009155273,56.75,25197,
7/8/2015,1/1/2017,1,57.6800003051758,,57.3600006103516,61,
7/8/2015,2/1/2017,1,57.8899993896484,,57.6500015258789,103,
7/8/2015,3/1/2017,1,58.1199989318848,58.3899993896484,57.6100006103516,424,
7/8/2015,4/1/2017,1,58.3400001525879,58.5499992370606,57.8800010681152,292,
7/8/2015,5/1/2017,1,58.5900001525879,,,56,
7/8/2015,6/1/2017,1,58.8400001525879,59.2000007629395,58.189998626709,1196,
7/8/2015,7/1/2017,1,59.0099983215332,,,0,
7/8/2015,8/1/2017,1,59.2000007629395,,,0,
7/8/2015,9/1/2017,1,59.4300003051758,,,500,
7/8/2015,10/1/2017,1,59.6699981689453,,,0,
7/8/2015,11/1/2017,1,59.9199981689453,,,24,
7/8/2015,12/1/2017,1,60.189998626709,60.5400009155273,59.4000015258789,3365,
7/8/2015,1/1/2018,1,60.2900009155273,,,0,
7/8/2015,2/1/2018,1,60.4199981689453,,,0,
7/8/2015,3/1/2018,1,60.5800018310547,,,0,
7/8/2015,4/1/2018,1,60.7799987792969,,,0,
7/8/2015,5/1/2018,1,61,,,0,
7/8/2015,6/1/2018,1,61.2400016784668,,,30,
7/8/2015,7/1/2018,1,61.3699989318848,,,0,
7/8/2015,8/1/2018,1,61.5400009155273,,,0,
7/8/2015,9/1/2018,1,61.7200012207031,,,0,
7/8/2015,10/1/2018,1,61.9300003051758,,,0,
7/8/2015,11/1/2018,1,62.1599998474121,,,0,
7/8/2015,12/1/2018,1,62.4000015258789,62.4599990844727,61.8400001525879,770,
7/8/2015,1/1/2019,1,62.4900016784668,,,0,
7/8/2015,2/1/2019,1,62.5900001525879,,,0,
7/8/2015,3/1/2019,1,62.7099990844727,,,0,
7/8/2015,4/1/2019,1,62.8300018310547,,,0,
7/8/2015,5/1/2019,1,62.9700012207031,,,0,
7/8/2015,6/1/2019,1,63.1300010681152,,,0,
7/8/2015,7/1/2019,1,63.1699981689453,,,0,
7/8/2015,8/1/2019,1,63.2900009155273,,,0,
7/8/2015,9/1/2019,1,63.439998626709,,,0,
7/8/2015,10/1/2019,1,63.6100006103516,,,0,
7/8/2015,11/1/2019,1,63.810001373291,,,0,
7/8/2015,12/1/2019,1,64.0400009155273,64.0299987792969,63.189998626709,37,
7/8/2015,1/1/2020,1,64.0999984741211,,,0,
7/8/2015,2/1/2020,1,64.1699981689453,,,0,
7/8/2015,3/1/2020,1,64.25,,,0,
7/8/2015,4/1/2020,1,64.3399963378906,,,0,
7/8/2015,5/1/2020,1,64.4400024414063,,,0,
7/8/2015,6/1/2020,1,64.5599975585938,,,0,
7/8/2015,7/1/2020,1,64.5800018310547,,,0,
7/8/2015,8/1/2020,1,64.6399993896484,,,0,
7/8/2015,9/1/2020,1,64.7300033569336,,,0,
7/8/2015,10/1/2020,1,64.8399963378906,,,0,
7/8/2015,11/1/2020,1,64.9700012207031,,,0,
7/8/2015,12/1/2020,1,65.129997253418,65.129997253418,64.6600036621094,1,
7/8/2015,6/1/2021,1,65.4000015258789,,,0,
7/8/2015,12/1/2021,1,65.6699981689453,,,0,
7/8/2015,6/1/2022,1,65.8399963378906,,,0,
7/8/2015,12/1/2022,1,66.0100021362305,,,0,
7/8/2015,6/1/2023,1,66.0100021362305,,,0,
7/8/2015,12/1/2023,1,66.0100021362305,,,0,
7/8/2015,8/1/2015,3,1.71519994735718,1.72959995269775,1.68630003929138,56796,
7/8/2015,9/1/2015,3,1.730299949646,1.74670004844666,1.7039999961853,30928,
7/8/2015,10/1/2015,3,1.7470999956131,1.76530003547668,1.72259998321533,18178,
7/8/2015,11/1/2015,3,1.76569998264313,1.78439998626709,1.74279999732971,11546,
7/8/2015,12/1/2015,3,1.78419995307922,1.80289995670319,1.76119995117188,13376,
7/8/2015,1/1/2016,3,1.80069994926453,1.81840002536774,1.77820003032684,3460,
7/8/2015,2/1/2016,3,1.80750000476837,1.82309997081757,1.79019999504089,1627,
7/8/2015,3/1/2016,3,1.80560004711151,1.81579995155334,1.78639996051788,1576,
7/8/2015,4/1/2016,3,1.7963000535965,1.81120002269745,1.77890002727509,666,
7/8/2015,5/1/2016,3,1.79840004444122,1.80690002441406,1.78159999847412,503,
7/8/2015,6/1/2016,3,1.80550003051758,1.82130002975464,1.78439998626709,1037,
7/8/2015,7/1/2016,3,1.8186000585556,1.83319997787476,1.79999995231628,138,
7/8/2015,8/1/2016,3,1.83309996128082,1.84130001068115,1.81840002536774,79,
7/8/2015,9/1/2016,3,1.84590005874634,1.85350000858307,1.83169996738434,54,
7/8/2015,10/1/2016,3,1.85889995098114,1.86600005626678,1.84630000591278,63,
7/8/2015,11/1/2016,3,1.87070000171661,1.88499999046326,1.85440003871918,122,
7/8/2015,12/1/2016,3,1.88289999961853,1.89600002765656,1.86080002784729,936,
7/8/2015,1/1/2017,3,1.89540004730225,1.89999997615814,1.88320004940033,87,
7/8/2015,2/1/2017,3,1.90139997005463,1.90209996700287,1.89199995994568,38,
7/8/2015,3/1/2017,3,1.90139997005463,1.90009999275208,1.89409995079041,39,
7/8/2015,4/1/2017,3,1.89839994907379,1.89499998092651,1.8938000202179,34,
7/8/2015,5/1/2017,3,1.89779996871948,1.89499998092651,1.8860000371933,12,
7/8/2015,6/1/2017,3,1.89779996871948,1.89499998092651,1.89499998092651,9,
7/8/2015,7/1/2017,3,1.90349996089935,1.89699995517731,1.88999998569489,11,
7/8/2015,8/1/2017,3,1.91219997406006,1.89800000190735,1.89800000190735,3,
7/8/2015,9/1/2017,3,1.92219996452332,1.90699994564056,1.90699994564056,3,
7/8/2015,10/1/2017,3,1.93019998073578,,,0,
7/8/2015,11/1/2017,3,1.93589997291565,,,0,
7/8/2015,12/1/2017,3,1.94089996814728,1.94340002536774,,3,
7/8/2015,1/1/2018,3,1.94690001010895,,,0,
7/8/2015,2/1/2018,3,1.95089995861053,,,0,
7/8/2015,3/1/2018,3,1.94959998130798,,,0,
7/8/2015,4/1/2018,3,1.94539999961853,,,0,
7/8/2015,5/1/2018,3,1.94309997558594,,,0,
7/8/2015,6/1/2018,3,1.94169998168945,,,0,
7/8/2015,7/1/2018,3,1.94369995594025,,,0,
7/8/2015,8/1/2018,3,1.94969999790192,,,0,
7/8/2015,9/1/2018,3,1.95620000362396,,,0,
7/8/2015,10/1/2018,3,1.96270000934601,,,0,
7/8/2015,11/1/2018,3,1.96870005130768,,,0,
7/8/2015,12/1/2018,3,1.97370004653931,,,0,
7/8/2015,1/1/2019,3,1.97920000553131,,,0,
7/8/2015,8/1/2015,4,1.99899995326996,2.01489996910095,1.94149994850159,76893,
7/8/2015,9/1/2015,4,1.91050004959106,1.92949998378754,1.8717999458313,63718,
7/8/2015,10/1/2015,4,1.69200003147125,1.71050000190735,1.65929996967316,34072,
7/8/2015,11/1/2015,4,1.62199997901917,1.63909995555878,1.59500002861023,21374,
7/8/2015,12/1/2015,4,1.58749997615814,1.6032999753952,1.56089997291565,17701,
7/8/2015,1/1/2016,4,1.57679998874664,1.59210002422333,1.55159997940063,4214,
7/8/2015,2/1/2016,4,1.58350002765656,1.59800004959106,1.56190001964569,2251,
7/8/2015,3/1/2016,4,1.59969997406006,1.61319994926453,1.57480001449585,1812,
7/8/2015,4/1/2016,4,1.79419994354248,1.80190002918243,1.77610003948212,805,
7/8/2015,5/1/2016,4,1.80079996585846,1.80359995365143,1.78269994258881,1098,
7/8/2015,6/1/2016,4,1.79649996757507,1.80840003490448,1.77390003204346,707,
7/8/2015,7/1/2016,4,1.78699994087219,1.78610002994537,1.76370000839233,591,
7/8/2015,8/1/2016,4,1.77240002155304,1.77900004386902,1.75569999217987,831,
7/8/2015,9/1/2016,4,1.75129997730255,1.75750005245209,1.73520004749298,1054,
7/8/2015,10/1/2016,4,1.61749994754791,1.6201000213623,1.603600025177,636,
7/8/2015,11/1/2016,4,1.59590005874634,1.59409999847412,1.58539998531342,169,
7/8/2015,12/1/2016,4,1.58500003814697,1.59739995002747,1.56519997119904,324,
7/8/2015,1/1/2017,4,1.59070003032684,1.59109997749329,1.5819000005722,26,
7/8/2015,2/1/2017,4,1.60469996929169,,1.60049998760223,0,
7/8/2015,3/1/2017,4,1.62220001220703,,1.61839997768402,3,
7/8/2015,4/1/2017,4,1.8416999578476,,,3,
7/8/2015,5/1/2017,4,1.84500002861023,1.83899998664856,1.83899998664856,3,
7/8/2015,6/1/2017,4,1.83550000190735,,,0,
7/8/2015,7/1/2017,4,1.82249999046326,,,0,
7/8/2015,8/1/2017,4,1.8066999912262,,,0,
7/8/2015,9/1/2017,4,1.7878999710083,,,0,
7/8/2015,10/1/2017,4,1.65789997577667,,,0,
7/8/2015,11/1/2017,4,1.63390004634857,,,0,
7/8/2015,12/1/2017,4,1.62489998340607,1.63259994983673,,0,
7/8/2015,1/1/2018,4,1.63289999961853,,,0,
7/8/2015,2/1/2018,4,1.63590002059937,,,0,
7/8/2015,3/1/2018,4,1.65470004081726,,,0,
7/8/2015,4/1/2018,4,1.83369994163513,,,0,
7/8/2015,5/1/2018,4,1.83270001411438,,,0,
7/8/2015,6/1/2018,4,1.82389998435974,,,0,
7/8/2015,7/1/2018,4,1.81889998912811,,,0,
7/9/2015,8/1/2015,1,52.7799987792969,53.5400009155273,51.4799995422363,364773,
7/9/2015,9/1/2015,1,53.2299995422363,53.9799995422363,51.9099998474121,134532,
7/9/2015,10/1/2015,1,53.5999984741211,54.3199996948242,52.3600006103516,37047,
7/9/2015,11/1/2015,1,54.0800018310547,54.7700004577637,52.8499984741211,26203,
7/9/2015,12/1/2015,1,54.5999984741211,55.25,53.2900009155273,62921,
7/9/2015,1/1/2016,1,55.060001373291,55.6199989318848,53.9300003051758,11966,
7/9/2015,2/1/2016,1,55.4199981689453,55.9900016784668,54.6100006103516,5288,
7/9/2015,3/1/2016,1,55.7299995422363,56.2900009155274,54.9500007629395,8634,
7/9/2015,4/1/2016,1,56.0099983215332,56.3300018310547,55.6399993896484,2228,
7/9/2015,5/1/2016,1,56.310001373291,56.5,55.8600006103516,1278,
7/9/2015,6/1/2016,1,56.6199989318848,57.1500015258789,55.5699996948242,10686,
7/9/2015,7/1/2016,1,56.8699989318848,57.1500015258789,56.2700004577637,959,
7/9/2015,8/1/2016,1,57.1199989318848,57.5400009155274,,340,
7/9/2015,9/1/2016,1,57.3800010681152,57.6800003051758,,938,
7/9/2015,10/1/2016,1,57.6800003051758,57.8600006103516,,136,
7/9/2015,11/1/2016,1,57.9900016784668,58.189998626709,,232,
7/9/2015,12/1/2016,1,58.2900009155273,58.8199996948242,57.3199996948242,19809,
7/9/2015,1/1/2017,1,58.4900016784668,58.6100006103516,,304,
7/9/2015,2/1/2017,1,58.7000007629395,58.7200012207031,,142,
7/9/2015,3/1/2017,1,58.9300003051758,59.189998626709,,161,
7/9/2015,4/1/2017,1,59.1500015258789,59.3300018310547,,35,
7/9/2015,5/1/2017,1,59.4000015258789,,,32,
7/9/2015,6/1/2017,1,59.6500015258789,60.0499992370605,59.7099990844727,751,
7/9/2015,7/1/2017,1,59.8199996948242,,,0,
7/9/2015,8/1/2017,1,60.0099983215332,,,0,
7/9/2015,9/1/2017,1,60.2400016784668,,,4,
7/9/2015,10/1/2017,1,60.4799995422363,,,0,
7/9/2015,11/1/2017,1,60.7299995422363,,,0,
7/9/2015,12/1/2017,1,60.9900016784668,61.4599990844727,60.1699981689453,2885,
7/9/2015,1/1/2018,1,61.0900001525879,,,0,
7/9/2015,2/1/2018,1,61.2200012207031,,,0,
7/9/2015,3/1/2018,1,61.3800010681152,,,0,
7/9/2015,4/1/2018,1,61.5800018310547,,,0,
7/9/2015,5/1/2018,1,61.7999992370605,,,0,
7/9/2015,6/1/2018,1,62.0400009155273,,,20,
7/9/2015,7/1/2018,1,62.1699981689453,,,0,
7/9/2015,8/1/2018,1,62.3400001525879,,,0,
7/9/2015,9/1/2018,1,62.5200004577637,,,0,
7/9/2015,10/1/2018,1,62.7299995422363,,,0,
7/9/2015,11/1/2018,1,62.9599990844727,,,0,
7/9/2015,12/1/2018,1,63.2000007629395,63.7000007629395,63.1199989318848,1255,
7/9/2015,1/1/2019,1,63.2900009155273,,,0,
7/9/2015,2/1/2019,1,63.4000015258789,,,0,
7/9/2015,3/1/2019,1,63.5200004577637,,,0,
7/9/2015,4/1/2019,1,63.6500015258789,,,0,
7/9/2015,5/1/2019,1,63.7999992370605,,,0,
7/9/2015,6/1/2019,1,63.9700012207031,,,0,
7/9/2015,7/1/2019,1,64.0199966430664,,,0,
7/9/2015,8/1/2019,1,64.1500015258789,,,0,
7/9/2015,9/1/2019,1,64.3000030517578,,,0,
7/9/2015,10/1/2019,1,64.4800033569336,,,0,
7/9/2015,11/1/2019,1,64.6900024414063,,,0,
7/9/2015,12/1/2019,1,64.9300003051758,65.4700012207031,65.0999984741211,596,
7/9/2015,1/1/2020,1,65,,,0,
7/9/2015,2/1/2020,1,65.0800018310547,,,0,
7/9/2015,3/1/2020,1,65.1800003051758,,,0,
7/9/2015,4/1/2020,1,65.2799987792969,,,0,
7/9/2015,5/1/2020,1,65.4000015258789,,,0,
7/9/2015,6/1/2020,1,65.5299987792969,,,0,
7/9/2015,7/1/2020,1,65.5599975585938,,,0,
7/9/2015,8/1/2020,1,65.6399993896484,,,0,
7/9/2015,9/1/2020,1,65.7399978637695,,,0,
7/9/2015,10/1/2020,1,65.8600006103516,,,0,
7/9/2015,11/1/2020,1,66.0100021362305,,,0,
7/9/2015,12/1/2020,1,66.1800003051758,66.8300018310547,66.0999984741211,224,
7/9/2015,6/1/2021,1,66.5,,,0,
7/9/2015,12/1/2021,1,66.8300018310547,66.9300003051758,66.5999984741211,6,
7/9/2015,6/1/2022,1,67.0299987792969,,,0,
7/9/2015,12/1/2022,1,67.2300033569336,67.7699966430664,67.7699966430664,3,
7/9/2015,6/1/2023,1,67.2300033569336,,,0,
7/9/2015,12/1/2023,1,67.2300033569336,,,0,
7/9/2015,8/1/2015,3,1.73599994182587,1.75989997386932,1.71570003032684,50115,
7/9/2015,9/1/2015,3,1.75269997119904,1.77499997615814,1.73230004310608,28866,
7/9/2015,10/1/2015,3,1.77149999141693,1.79159998893738,1.7525999546051,14380,
7/9/2015,11/1/2015,3,1.79089999198914,1.81089997291565,1.77240002155304,8102,
7/9/2015,12/1/2015,3,1.80980002880096,1.82949995994568,1.78579998016357,9386,
7/9/2015,1/1/2016,3,1.82679998874664,1.84309995174408,1.80379998683929,2942,
7/9/2015,2/1/2016,3,1.83360004425049,1.84850001335144,1.81529998779297,1568,
7/9/2015,3/1/2016,3,1.83150005340576,1.84839999675751,1.83000004291534,1623,
7/9/2015,4/1/2016,3,1.82149994373322,1.8367999792099,1.82019996643066,778,
7/9/2015,5/1/2016,3,1.82260000705719,1.8367999792099,1.82210004329681,391,
7/9/2015,6/1/2016,3,1.82860004901886,1.84619998931885,1.82739996910095,490,
7/9/2015,7/1/2016,3,1.84119999408722,1.85570001602173,1.84239995479584,116,
7/9/2015,8/1/2016,3,1.85510003566742,1.87549996376038,1.86210000514984,140,
7/9/2015,9/1/2016,3,1.86790001392365,1.88779997825623,1.87300002574921,121,
7/9/2015,10/1/2016,3,1.88010001182556,1.89219999313355,,35,
7/9/2015,11/1/2016,3,1.89199995994568,1.90719997882843,1.89250004291534,36,
7/9/2015,12/1/2016,3,1.90450000762939,1.92309999465942,1.90260004997253,222,
7/9/2015,1/1/2017,3,1.91700005531311,1.93869996070862,1.92830002307892,66,
7/9/2015,2/1/2017,3,1.92299997806549,1.92719995975494,1.92349994182587,50,
7/9/2015,3/1/2017,3,1.92400002479553,1.92750000953674,1.92700004577637,42,
7/9/2015,4/1/2017,3,1.92040002346039,1.93250000476837,1.93250000476837,14,
7/9/2015,5/1/2017,3,1.92089998722076,1.93499994277954,1.93499994277954,6,
7/9/2015,6/1/2017,3,1.92139995098114,1.93700003623962,1.93700003623962,5,
7/9/2015,7/1/2017,3,1.92709994316101,1.91999995708466,,0,
7/9/2015,8/1/2017,3,1.93579995632172,1.91799998283386,,0,
7/9/2015,9/1/2017,3,1.94579994678497,,,0,
7/9/2015,10/1/2017,3,1.95379996299744,,,0,
7/9/2015,11/1/2017,3,1.95949995517731,,,0,
7/9/2015,12/1/2017,3,1.96449995040894,1.95780003070831,,0,
7/9/2015,1/1/2018,3,1.97049999237061,,,0,
7/9/2015,2/1/2018,3,1.97449994087219,,,0,
7/9/2015,3/1/2018,3,1.97319996356964,,,0,
7/9/2015,4/1/2018,3,1.96899998188019,,,0,
7/9/2015,5/1/2018,3,1.9666999578476,,,0,
7/9/2015,6/1/2018,3,1.96529996395111,,,0,
7/9/2015,7/1/2018,3,1.96730005741119,,,0,
7/9/2015,8/1/2018,3,1.97329998016357,,,0,
7/9/2015,9/1/2018,3,1.97979998588562,,,0,
7/9/2015,10/1/2018,3,1.98629999160767,,,0,
7/9/2015,11/1/2018,3,1.99230003356934,,,0,
7/9/2015,12/1/2018,3,1.99730002880096,,,50,
7/9/2015,1/1/2019,3,2.00279998779297,,,0,
7/9/2015,8/1/2015,4,2.04509997367859,2.05900001525879,1.98210000991821,67696,
7/9/2015,9/1/2015,4,1.94920003414154,1.96140003204346,1.89999997615814,53471,
7/9/2015,10/1/2015,4,1.72580003738403,1.73559999465942,1.6904000043869,26611,
7/9/2015,11/1/2015,4,1.65369999408722,1.66369998455048,1.62549996376038,16563,
7/9/2015,12/1/2015,4,1.6188999414444,1.6298999786377,1.58640003204346,16339,
7/9/2015,1/1/2016,4,1.60759997367859,1.61810004711151,1.57560002803803,4120,
7/9/2015,2/1/2016,4,1.61349999904633,1.61940002441406,1.60389995574951,2225,
7/9/2015,3/1/2016,4,1.62960004806519,1.63960003852844,1.61849999427795,1521,
7/9/2015,4/1/2016,4,1.82280004024506,1.82669997215271,1.81159996986389,585,
7/9/2015,5/1/2016,4,1.82850003242493,1.83080005645752,1.82550001144409,509,
7/9/2015,6/1/2016,4,1.8235000371933,1.8371000289917,1.80239999294281,706,
7/9/2015,7/1/2016,4,1.81400001049042,,,155,
7/9/2015,8/1/2016,4,1.79929995536804,1.80369997024536,1.79289996623993,142,
7/9/2015,9/1/2016,4,1.77820003032684,1.78159999847412,,170,
7/9/2015,10/1/2016,4,1.644700050354,1.64579999446869,,165,
7/9/2015,11/1/2016,4,1.62349998950958,1.62039995193481,,171,
7/9/2015,12/1/2016,4,1.61300003528595,1.62199997901917,1.61210000514984,160,
7/9/2015,1/1/2017,4,1.61899995803833,1.61609995365143,,20,
7/9/2015,2/1/2017,4,1.63250005245209,1.62460005283356,,2,
7/9/2015,3/1/2017,4,1.64999997615814,1.63989996910095,,2,
7/9/2015,4/1/2017,4,1.869500041008,,,0,
7/9/2015,5/1/2017,4,1.87279999256134,,,0,
7/9/2015,6/1/2017,4,1.86329996585846,1.85660004615784,,0,
7/9/2015,7/1/2017,4,1.85029995441437,,,0,
7/9/2015,8/1/2017,4,1.83449995517731,,,0,
7/9/2015,9/1/2017,4,1.8157000541687,,,0,
7/9/2015,10/1/2017,4,1.68570005893707,,,0,
7/9/2015,11/1/2017,4,1.66170001029968,,,0,
7/9/2015,12/1/2017,4,1.65269994735718,1.65799999237061,,0,
7/9/2015,1/1/2018,4,1.66069996356964,,,0,
7/9/2015,2/1/2018,4,1.66369998455048,,,0,
7/9/2015,3/1/2018,4,1.68250000476837,,,0,
7/9/2015,4/1/2018,4,1.86150002479553,,,0,
7/9/2015,5/1/2018,4,1.86049997806549,,,0,
7/9/2015,6/1/2018,4,1.85169994831085,,,0,
7/9/2015,7/1/2018,4,1.84669995307922,,,0,
7/10/2015,8/1/2015,1,52.7400016784668,53.8899993896484,51.9599990844727,331966,
7/10/2015,9/1/2015,1,53.2200012207031,54.3499984741211,52.4099998474121,127475,
7/10/2015,10/1/2015,1,53.6100006103516,54.7000007629395,52.7799987792969,43584,
7/10/2015,11/1/2015,1,54.1300010681152,55.060001373291,53.2900009155273,23662,
7/10/2015,12/1/2015,1,54.6800003051758,55.7000007629395,53.7599983215332,55283,
7/10/2015,1/1/2016,1,55.1800003051758,56.0999984741211,54.2599983215332,17390,
7/10/2015,2/1/2016,1,55.5999984741211,56.3300018310547,54.6599998474121,6193,
7/10/2015,3/1/2016,1,55.9900016784668,56.6300010681152,55,8759,
7/10/2015,4/1/2016,1,56.3400001525879,56.3600006103516,55.4000015258789,3291,
7/10/2015,5/1/2016,1,56.6800003051758,57.4000015258789,55.9700012207031,1416,
7/10/2015,6/1/2016,1,57.0099983215332,57.6300010681152,56,13710,
7/10/2015,7/1/2016,1,57.2700004577637,57.4000015258789,56.8899993896484,971,
7/10/2015,8/1/2016,1,57.5299987792969,57.9799995422363,56.5900001525879,343,
7/10/2015,9/1/2016,1,57.7900009155273,57.9799995422363,56.9700012207031,1175,
7/10/2015,10/1/2016,1,58.0800018310547,58.2799987792969,57.3800010681152,156,
7/10/2015,11/1/2016,1,58.3899993896484,58.5999984741211,57.6599998474121,177,
7/10/2015,12/1/2016,1,58.689998626709,59.2700004577637,57.6300010681152,19357,
7/10/2015,1/1/2017,1,58.8899993896484,59.0200004577637,58.2299995422363,288,
7/10/2015,2/1/2017,1,59.1100006103516,59.1399993896484,58.5200004577637,85,
7/10/2015,3/1/2017,1,59.3600006103516,59.6199989318848,58.4900016784668,260,
7/10/2015,4/1/2017,1,59.5999984741211,59.7799987792969,58.7700004577637,36,
7/10/2015,5/1/2017,1,59.8699989318848,,,11,
7/10/2015,6/1/2017,1,60.1399993896484,60.4900016784668,59.2900009155273,1493,
7/10/2015,7/1/2017,1,60.3300018310547,,,1,
7/10/2015,8/1/2017,1,60.5400009155273,,,15,
7/10/2015,9/1/2017,1,60.7900009155273,,,15,
7/10/2015,10/1/2017,1,61.0400009155273,,,0,
7/10/2015,11/1/2017,1,61.2999992370605,,,0,
7/10/2015,12/1/2017,1,61.5699996948242,61.8199996948242,60.560001373291,3254,
7/10/2015,1/1/2018,1,61.6800003051758,,,0,
7/10/2015,2/1/2018,1,61.8199996948242,,,0,
7/10/2015,3/1/2018,1,62,,,0,
7/10/2015,4/1/2018,1,62.2099990844727,,,0,
7/10/2015,5/1/2018,1,62.4500007629395,,,0,
7/10/2015,6/1/2018,1,62.7099990844727,,,12,
7/10/2015,7/1/2018,1,62.8600006103516,,,0,
7/10/2015,8/1/2018,1,63.0499992370605,,,0,
7/10/2015,9/1/2018,1,63.25,,,0,
7/10/2015,10/1/2018,1,63.4799995422363,,,0,
7/10/2015,11/1/2018,1,63.7200012207031,,,0,
7/10/2015,12/1/2018,1,63.9700012207031,64,62.9000015258789,1181,
7/10/2015,1/1/2019,1,64.0699996948242,,,0,
7/10/2015,2/1/2019,1,64.1900024414062,,,0,
7/10/2015,3/1/2019,1,64.3099975585938,,,0,
7/10/2015,4/1/2019,1,64.4499969482422,,,0,
7/10/2015,5/1/2019,1,64.6100006103516,,,0,
7/10/2015,6/1/2019,1,64.7900009155273,,,0,
7/10/2015,7/1/2019,1,64.8399963378906,,,0,
7/10/2015,8/1/2019,1,64.9800033569336,,,0,
7/10/2015,9/1/2019,1,65.1399993896484,,,0,
7/10/2015,10/1/2019,1,65.3199996948242,,,0,
7/10/2015,11/1/2019,1,65.5400009155273,,,0,
7/10/2015,12/1/2019,1,65.7900009155273,65.8000030517578,64.7200012207031,24,
7/10/2015,1/1/2020,1,65.870002746582,,,0,
7/10/2015,2/1/2020,1,65.9599990844727,,,0,
7/10/2015,3/1/2020,1,66.0699996948242,,,0,
7/10/2015,4/1/2020,1,66.1800003051758,,,0,
7/10/2015,5/1/2020,1,66.3000030517578,,,0,
7/10/2015,6/1/2020,1,66.4400024414063,,,0,
7/10/2015,7/1/2020,1,66.4800033569336,,,0,
7/10/2015,8/1/2020,1,66.5599975585937,,,0,
7/10/2015,9/1/2020,1,66.6699981689453,,,0,
7/10/2015,10/1/2020,1,66.8000030517578,,,0,
7/10/2015,11/1/2020,1,66.9599990844727,,,0,
7/10/2015,12/1/2020,1,67.1399993896484,66.9700012207031,,2,
7/10/2015,6/1/2021,1,67.5199966430664,,,0,
7/10/2015,12/1/2021,1,67.9100036621094,67.2399978637695,,0,
7/10/2015,6/1/2022,1,68.1100006103516,,,0,
7/10/2015,12/1/2022,1,68.3099975585938,67.2600021362305,,0,
7/10/2015,6/1/2023,1,68.3099975585938,,,0,
7/10/2015,12/1/2023,1,68.3099975585938,,,0,
7/10/2015,8/1/2015,3,1.73989999294281,1.76119995117188,1.72029995918274,48351,
7/10/2015,9/1/2015,3,1.75530004501343,1.77639997005463,1.73599994182587,28459,
7/10/2015,10/1/2015,3,1.77419996261597,1.79390001296997,1.75469994544983,11932,
7/10/2015,11/1/2015,3,1.79349994659424,1.81299996376038,1.77499997615814,6329,
7/10/2015,12/1/2015,3,1.81270003318787,1.83169996738434,1.7936999797821,8863,
7/10/2015,1/1/2016,3,1.82990002632141,1.84549999237061,1.81140005588532,3585,
7/10/2015,2/1/2016,3,1.83700001239777,1.83759999275208,1.8186000585556,1739,
7/10/2015,3/1/2016,3,1.83580005168915,1.83739995956421,1.81990003585815,1360,
7/10/2015,4/1/2016,3,1.82669997215271,1.82749998569489,1.81260001659393,758,
7/10/2015,5/1/2016,3,1.82819998264313,1.83060002326965,1.82149994373322,380,
7/10/2015,6/1/2016,3,1.83410000801086,1.85160005092621,1.81490004062653,1137,
7/10/2015,7/1/2016,3,1.84700000286102,1.84920001029968,1.84150004386902,90,
7/10/2015,8/1/2016,3,1.86090004444122,1.86810004711151,1.84899997711182,62,
7/10/2015,9/1/2016,3,1.87409996986389,1.88059997558594,1.86280000209808,110,
7/10/2015,10/1/2016,3,1.88670003414154,1.89129996299744,1.87629997730255,41,
7/10/2015,11/1/2016,3,1.89900004863739,1.90750002861023,1.88499999046326,83,
7/10/2015,12/1/2016,3,1.91170001029968,1.92509996891022,1.89269995689392,649,
7/10/2015,1/1/2017,3,1.92449998855591,1.92519998550415,1.91649997234344,45,
7/10/2015,2/1/2017,3,1.93079996109009,1.92840003967285,,32,
7/10/2015,3/1/2017,3,1.93229997158051,1.92739999294281,,32,
7/10/2015,4/1/2017,3,1.92869997024536,1.93250000476837,1.91999995708466,26,
7/10/2015,5/1/2017,3,1.92990005016327,1.91999995708466,1.91999995708466,6,
7/10/2015,6/1/2017,3,1.93110001087189,1.93099999427795,1.91999995708466,9,
7/10/2015,7/1/2017,3,1.93710005283356,,,0,
7/10/2015,8/1/2017,3,1.94609999656677,,,0,
7/10/2015,9/1/2017,3,1.95609998703003,,,0,
7/10/2015,10/1/2017,3,1.96410000324249,,,0,
7/10/2015,11/1/2017,3,1.96979999542236,,,0,
7/10/2015,12/1/2017,3,1.97479999065399,1.97549998760223,1.97549998760223,6,
7/10/2015,1/1/2018,3,1.98080003261566,,,0,
7/10/2015,2/1/2018,3,1.98479998111725,,,0,
7/10/2015,3/1/2018,3,1.9835000038147,,,0,
7/10/2015,4/1/2018,3,1.97930002212524,,,0,
7/10/2015,5/1/2018,3,1.97699999809265,,,0,
7/10/2015,6/1/2018,3,1.97560000419617,,,0,
7/10/2015,7/1/2018,3,1.97759997844696,,,0,
7/10/2015,8/1/2018,3,1.98360002040863,,,0,
7/10/2015,9/1/2018,3,1.99010002613068,,,0,
7/10/2015,10/1/2018,3,1.99660003185272,,,0,
7/10/2015,11/1/2018,3,2.0025999546051,,,0,
7/10/2015,12/1/2018,3,2.00760006904602,,,0,
7/10/2015,1/1/2019,3,2.01309990882874,,,0,
7/10/2015,8/1/2015,4,2.0164999961853,2.05789995193481,1.98699998855591,65203,
7/10/2015,9/1/2015,4,1.9297000169754,1.96659994125366,1.90269994735718,46019,
7/10/2015,10/1/2015,4,1.71529996395111,1.74580001831055,1.69130003452301,25769,
7/10/2015,11/1/2015,4,1.64750003814697,1.66840004920959,1.62590003013611,14762,
7/10/2015,12/1/2015,4,1.61559998989105,1.64189994335175,1.59379994869232,12788,
7/10/2015,1/1/2016,4,1.60570001602173,1.62839996814728,1.58399999141693,2976,
7/10/2015,2/1/2016,4,1.61319994926453,1.63450002670288,1.59370005130768,1007,
7/10/2015,3/1/2016,4,1.63139998912811,1.65059995651245,1.61070001125336,732,
7/10/2015,4/1/2016,4,1.82720005512238,1.82459998130798,1.80920004844666,177,
7/10/2015,5/1/2016,4,1.83360004425049,,1.81579995155334,156,
7/10/2015,6/1/2016,4,1.82920002937317,1.84039998054504,1.80750000476837,283,
7/10/2015,7/1/2016,4,1.82000005245209,1.81110000610352,1.81110000610352,116,
7/10/2015,8/1/2016,4,1.80560004711151,1.80680000782013,1.79059994220734,107,
7/10/2015,9/1/2016,4,1.78410005569458,1.78519999980927,1.76979994773865,176,
7/10/2015,10/1/2016,4,1.65040004253387,1.65050005912781,1.63709998130798,262,
7/10/2015,11/1/2016,4,1.62849998474121,1.6246999502182,1.6188999414444,162,
7/10/2015,12/1/2016,4,1.61790001392365,1.6224000453949,1.59739995002747,6,
7/10/2015,1/1/2017,4,1.62390005588532,,1.61539995670319,0,
7/10/2015,2/1/2017,4,1.63740003108978,,,0,
7/10/2015,3/1/2017,4,1.65489995479584,,,0,
7/10/2015,4/1/2017,4,1.87440001964569,,,0,
7/10/2015,5/1/2017,4,1.87769997119904,,,0,
7/10/2015,6/1/2017,4,1.86819994449615,,,0,
7/10/2015,7/1/2017,4,1.85520005226135,,,0,
7/10/2015,8/1/2017,4,1.83940005302429,,,0,
7/10/2015,9/1/2017,4,1.8206000328064,,,0,
7/10/2015,10/1/2017,4,1.69060003757477,,,0,
7/10/2015,11/1/2017,4,1.66659998893738,,,0,
7/10/2015,12/1/2017,4,1.65760004520416,1.66569995880127,1.64789998531342,0,
7/10/2015,1/1/2018,4,1.66559994220734,,,0,
7/10/2015,2/1/2018,4,1.66859996318817,,,0,
7/10/2015,3/1/2018,4,1.68739998340607,,,0,
7/10/2015,4/1/2018,4,1.86640000343323,,,0,
7/10/2015,5/1/2018,4,1.86539995670319,,,0,
7/10/2015,6/1/2018,4,1.85660004615784,,,0,
7/10/2015,7/1/2018,4,1.85160005092621,,,0,
7/13/2015,8/1/2015,1,52.2000007629395,53.1699981689453,51.2599983215332,350089,
7/13/2015,9/1/2015,1,52.7099990844727,53.6500015258789,51.75,150510,
7/13/2015,10/1/2015,1,53.1300010681152,54.0499992370606,52.1500015258789,47734,
7/13/2015,11/1/2015,1,53.6800003051758,54.5699996948242,52.6599998474121,24894,
7/13/2015,12/1/2015,1,54.2700004577637,55.1199989318848,53.2099990844727,54110,
7/13/2015,1/1/2016,1,54.7999992370606,55.6199989318848,53.7999992370605,17821,
7/13/2015,2/1/2016,1,55.2700004577637,56.0200004577637,54.1699981689453,6158,
7/13/2015,3/1/2016,1,55.7099990844727,56.4300003051758,54.6599998474121,9535,
7/13/2015,4/1/2016,1,56.0999984741211,56.7599983215332,55.4799995422363,2614,
7/13/2015,5/1/2016,1,56.4599990844727,57.1599998474121,55.5299987792969,1059,
7/13/2015,6/1/2016,1,56.810001373291,57.4900016784668,55.5999984741211,8551,
7/13/2015,7/1/2016,1,57.0999984741211,57.439998626709,56.439998626709,1016,
7/13/2015,8/1/2016,1,57.3899993896484,57.939998626709,56.1399993896484,655,
7/13/2015,9/1/2016,1,57.6699981689453,58.0699996948242,56.7900009155273,630,
7/13/2015,10/1/2016,1,57.9799995422363,58.2400016784668,57.2099990844727,259,
7/13/2015,11/1/2016,1,58.2999992370606,58.5800018310547,57.5,325,
7/13/2015,12/1/2016,1,58.6100006103516,59.2299995422363,57.3199996948242,16486,
7/13/2015,1/1/2017,1,58.8199996948242,59.0099983215332,58.1100006103516,753,
7/13/2015,2/1/2017,1,59.0499992370606,59.1500015258789,58.4199981689453,194,
7/13/2015,3/1/2017,1,59.310001373291,59.6699981689453,58.4099998474121,91,
7/13/2015,4/1/2017,1,59.560001373291,59.8699989318848,58.7200012207031,104,
7/13/2015,5/1/2017,1,59.8300018310547,,,97,
7/13/2015,6/1/2017,1,60.1100006103516,60.6599998474121,59.1599998474121,326,
7/13/2015,7/1/2017,1,60.3199996948242,,,0,
7/13/2015,8/1/2017,1,60.5499992370605,,,0,
7/13/2015,9/1/2017,1,60.810001373291,,,0,
7/13/2015,10/1/2017,1,61.0800018310547,,,0,
7/13/2015,11/1/2017,1,61.3499984741211,,,0,
7/13/2015,12/1/2017,1,61.6300010681152,62.0999984741211,60.4300003051758,1595,
7/13/2015,1/1/2018,1,61.75,,,0,
7/13/2015,2/1/2018,1,61.9000015258789,,,0,
7/13/2015,3/1/2018,1,62.0900001525879,,,0,
7/13/2015,4/1/2018,1,62.310001373291,,,0,
7/13/2015,5/1/2018,1,62.560001373291,,,0,
7/13/2015,6/1/2018,1,62.8300018310547,,,1,
7/13/2015,7/1/2018,1,62.9900016784668,,,0,
7/13/2015,8/1/2018,1,63.1800003051758,,,0,
7/13/2015,9/1/2018,1,63.3899993896484,,,0,
7/13/2015,10/1/2018,1,63.6300010681152,,,0,
7/13/2015,11/1/2018,1,63.8800010681152,,,0,
7/13/2015,12/1/2018,1,64.1399993896484,64.4899978637695,63.060001373291,512,
7/13/2015,1/1/2019,1,64.25,,,0,
7/13/2015,2/1/2019,1,64.379997253418,,,0,
7/13/2015,3/1/2019,1,64.5100021362305,,,0,
7/13/2015,4/1/2019,1,64.6600036621094,,,0,
7/13/2015,5/1/2019,1,64.8199996948242,,,0,
7/13/2015,6/1/2019,1,65.0100021362305,,,0,
7/13/2015,7/1/2019,1,65.0699996948242,,,0,
7/13/2015,8/1/2019,1,65.2099990844727,,,0,
7/13/2015,9/1/2019,1,65.370002746582,,,0,
7/13/2015,10/1/2019,1,65.5500030517578,,,0,
7/13/2015,11/1/2019,1,65.7699966430664,,,0,
7/13/2015,12/1/2019,1,66.0199966430664,66.3399963378906,65.3600006103516,108,
7/13/2015,1/1/2020,1,66.0999984741211,,,0,
7/13/2015,2/1/2020,1,66.1999969482422,,,0,
7/13/2015,3/1/2020,1,66.3099975585938,,,0,
7/13/2015,4/1/2020,1,66.4300003051758,,,0,
7/13/2015,5/1/2020,1,66.5599975585937,,,0,
7/13/2015,6/1/2020,1,66.7099990844727,,,0,
7/13/2015,7/1/2020,1,66.75,,,0,
7/13/2015,8/1/2020,1,66.8399963378906,,,0,
7/13/2015,9/1/2020,1,66.9599990844727,,,0,
7/13/2015,10/1/2020,1,67.0999984741211,,,0,
7/13/2015,11/1/2020,1,67.2600021362305,,,0,
7/13/2015,12/1/2020,1,67.4499969482422,67.7399978637695,66.6900024414062,40,
7/13/2015,6/1/2021,1,67.8300018310547,,,0,
7/13/2015,12/1/2021,1,68.2200012207031,,,0,
7/13/2015,6/1/2022,1,68.4199981689453,,,0,
7/13/2015,12/1/2022,1,68.620002746582,,,0,
7/13/2015,6/1/2023,1,68.620002746582,,,0,
7/13/2015,12/1/2023,1,68.620002746582,,,0,
7/13/2015,8/1/2015,3,1.71870005130768,1.74619996547699,1.67799997329712,55861,
7/13/2015,9/1/2015,3,1.73430001735687,1.76110005378723,1.69410002231598,28332,
7/13/2015,10/1/2015,3,1.75370001792908,1.77950000762939,1.71480000019074,11831,
7/13/2015,11/1/2015,3,1.77330005168915,1.79690003395081,1.73679995536804,8823,
7/13/2015,12/1/2015,3,1.79260003566742,1.817999958992,1.75,12941,
7/13/2015,1/1/2016,3,1.80999994277954,1.83239996433258,1.77289998531342,4737,
7/13/2015,2/1/2016,3,1.81729996204376,1.8342000246048,1.78310000896454,2869,
7/13/2015,3/1/2016,3,1.81659996509552,1.83899998664856,1.80289995670319,2855,
7/13/2015,4/1/2016,3,1.80799996852875,1.82500004768372,1.80299997329712,1401,
7/13/2015,5/1/2016,3,1.81009995937347,1.82840001583099,1.79900002479553,718,
7/13/2015,6/1/2016,3,1.81649994850159,1.83940005302429,1.7791999578476,826,
7/13/2015,7/1/2016,3,1.82969999313355,1.8309999704361,1.8309999704361,163,
7/13/2015,8/1/2016,3,1.84389996528626,1.85959994792938,1.81379997730255,142,
7/13/2015,9/1/2016,3,1.85759997367859,1.86800003051758,1.83329999446869,120,
7/13/2015,10/1/2016,3,1.87090003490448,1.88549995422363,1.85490000247955,203,
7/13/2015,11/1/2016,3,1.88329994678497,1.90160000324249,1.86329996585846,177,
7/13/2015,12/1/2016,3,1.89590001106262,1.91789996623993,1.86699998378754,889,
7/13/2015,1/1/2017,3,1.90869998931885,,1.8938000202179,2,
7/13/2015,2/1/2017,3,1.91519999504089,,1.90260004997253,0,
7/13/2015,3/1/2017,3,1.91659998893738,,1.90499997138977,0,
7/13/2015,4/1/2017,3,1.91299998760223,,1.90359997749329,0,
7/13/2015,5/1/2017,3,1.91449999809265,,1.91330003738403,0,
7/13/2015,6/1/2017,3,1.91600000858307,,1.92799997329712,0,
7/13/2015,7/1/2017,3,1.92250001430511,,,0,
7/13/2015,8/1/2017,3,1.932000041008,,,0,
7/13/2015,9/1/2017,3,1.94249999523163,,,0,
7/13/2015,10/1/2017,3,1.95099997520447,,,0,
7/13/2015,11/1/2017,3,1.95700001716614,,,0,
7/13/2015,12/1/2017,3,1.96200001239777,,1.96159994602203,0,
7/13/2015,1/1/2018,3,1.96800005435944,,,0,
7/13/2015,2/1/2018,3,1.97200000286102,,,0,
7/13/2015,3/1/2018,3,1.97070002555847,,,0,
7/13/2015,4/1/2018,3,1.96650004386902,,,0,
7/13/2015,5/1/2018,3,1.96420001983643,,,0,
7/13/2015,6/1/2018,3,1.96280002593994,,,0,
7/13/2015,7/1/2018,3,1.96480000019074,,,0,
7/13/2015,8/1/2018,3,1.9708000421524,,,0,
7/13/2015,9/1/2018,3,1.97730004787445,,,0,
7/13/2015,10/1/2018,3,1.9838000535965,,,0,
7/13/2015,11/1/2018,3,1.98979997634888,,,0,
7/13/2015,12/1/2018,3,1.99479997158051,,,0,
7/13/2015,1/1/2019,3,2.00029993057251,,,0,
7/13/2015,8/1/2015,4,1.93959999084473,2.01920008659363,1.93350005149841,60402,
7/13/2015,9/1/2015,4,1.87049996852875,1.92859995365143,1.86600005626678,51074,
7/13/2015,10/1/2015,4,1.67019999027252,1.71239995956421,1.66349995136261,26249,
7/13/2015,11/1/2015,4,1.61150002479553,1.63970005512238,1.60169994831085,19006,
7/13/2015,12/1/2015,4,1.58469998836517,1.60930001735687,1.56550002098084,18155,
7/13/2015,1/1/2016,4,1.57920002937317,1.60090005397797,1.55830001831055,4678,
7/13/2015,2/1/2016,4,1.59029996395111,1.61010003089905,1.57280004024506,2936,
7/13/2015,3/1/2016,4,1.6117000579834,1.63010001182556,1.59039998054504,2694,
7/13/2015,4/1/2016,4,1.80970001220703,1.81949996948242,1.80009996891022,635,
7/13/2015,5/1/2016,4,1.81659996509552,1.80970001220703,1.79779994487762,916,
7/13/2015,6/1/2016,4,1.81260001659393,1.82840001583099,1.78890001773834,1092,
7/13/2015,7/1/2016,4,1.80359995365143,,,261,
7/13/2015,8/1/2016,4,1.78939998149872,,1.77649998664856,308,
7/13/2015,9/1/2016,4,1.76870000362396,,1.7558000087738,270,
7/13/2015,10/1/2016,4,1.63499999046326,,1.62360000610352,172,
7/13/2015,11/1/2016,4,1.61310005187988,,1.60539996623993,178,
7/13/2015,12/1/2016,4,1.60259997844696,1.61650002002716,1.58689999580383,462,
7/13/2015,1/1/2017,4,1.60940003395081,,1.60220003128052,15,
7/13/2015,2/1/2017,4,1.62290000915527,,1.62090003490448,0,
7/13/2015,3/1/2017,4,1.64040005207062,,1.63970005512238,0,
7/13/2015,4/1/2017,4,1.86039996147156,,1.869500041008,0,
7/13/2015,5/1/2017,4,1.86339998245239,,1.87329995632172,0,
7/13/2015,6/1/2017,4,1.85389995574951,,,0,
7/13/2015,7/1/2017,4,1.84089994430542,,,0,
7/13/2015,8/1/2017,4,1.82509994506836,,,0,
7/13/2015,9/1/2017,4,1.80630004405975,,,0,
7/13/2015,10/1/2017,4,1.67630004882813,,,0,
7/13/2015,11/1/2017,4,1.65279996395111,,,0,
7/13/2015,12/1/2017,4,1.6438000202179,1.66659998893738,,0,
7/13/2015,1/1/2018,4,1.65180003643036,,,0,
7/13/2015,2/1/2018,4,1.65480005741119,,,0,
7/13/2015,3/1/2018,4,1.6735999584198,,,0,
7/13/2015,4/1/2018,4,1.85259997844696,,,0,
7/13/2015,5/1/2018,4,1.85160005092621,,,0,
7/13/2015,6/1/2018,4,1.84280002117157,,,0,
7/13/2015,7/1/2018,4,1.83780002593994,,,0,
7/14/2015,8/1/2015,1,53.0400009155273,53.4300003051758,50.8800010681152,418204,
7/14/2015,9/1/2015,1,53.4799995422363,53.8600006103516,51.4099998474121,201520,
7/14/2015,10/1/2015,1,53.8800010681152,54.2299995422363,51.8600006103516,62040,
7/14/2015,11/1/2015,1,54.4099998474121,54.7099990844727,52.4300003051758,31561,
7/14/2015,12/1/2015,1,54.9799995422363,55.2700004577637,52.9700012207031,81188,
7/14/2015,1/1/2016,1,55.4799995422363,55.7000007629395,53.5699996948242,22656,
7/14/2015,2/1/2016,1,55.8899993896484,56.0499992370606,54.060001373291,8110,
7/14/2015,3/1/2016,1,56.2700004577637,56.439998626709,54.4799995422363,11613,
7/14/2015,4/1/2016,1,56.5999984741211,56.6599998474121,55.4799995422363,3160,
7/14/2015,5/1/2016,1,56.9000015258789,56.810001373291,55.3600006103516,1705,
7/14/2015,6/1/2016,1,57.2000007629395,57.4000015258789,55.6100006103516,18981,
7/14/2015,7/1/2016,1,57.4500007629395,57.439998626709,56.1699981689453,1943,
7/14/2015,8/1/2016,1,57.7099990844727,57.8800010681152,56.3199996948242,1149,
7/14/2015,9/1/2016,1,57.9700012207031,57.9500007629395,56.75,2184,
7/14/2015,10/1/2016,1,58.2700004577637,58.1800003051758,57.189998626709,683,
7/14/2015,11/1/2016,1,58.5699996948242,58.5900001525879,57.5,568,
7/14/2015,12/1/2016,1,58.8699989318848,59.1199989318848,57.5,26247,
7/14/2015,1/1/2017,1,59.0699996948242,59.0299987792969,58.1199989318848,512,
7/14/2015,2/1/2017,1,59.2900009155273,59.1800003051758,58.439998626709,405,
7/14/2015,3/1/2017,1,59.5299987792969,59.7299995422363,58.439998626709,804,
7/14/2015,4/1/2017,1,59.7799987792969,59.810001373291,58.75,86,
7/14/2015,5/1/2017,1,60.0400009155274,,,82,
7/14/2015,6/1/2017,1,60.310001373291,60.3499984741211,59.1699981689453,1262,
7/14/2015,7/1/2017,1,60.5099983215332,,,65,
7/14/2015,8/1/2017,1,60.7299995422363,,,60,
7/14/2015,9/1/2017,1,60.9700012207031,,,31,
7/14/2015,10/1/2017,1,61.2200012207031,,,0,
7/14/2015,11/1/2017,1,61.4799995422363,,,10,
7/14/2015,12/1/2017,1,61.7599983215332,62.0699996948242,60.6599998474121,2243,
7/14/2015,1/1/2018,1,61.8800010681152,,,5,
7/14/2015,2/1/2018,1,62.0200004577637,,,0,
7/14/2015,3/1/2018,1,62.2000007629395,,,0,
7/14/2015,4/1/2018,1,62.4000015258789,,,0,
7/14/2015,5/1/2018,1,62.6399993896484,,,0,
7/14/2015,6/1/2018,1,62.9000015258789,,,0,
7/14/2015,7/1/2018,1,63.0400009155273,,,0,
7/14/2015,8/1/2018,1,63.2099990844727,,,0,
7/14/2015,9/1/2018,1,63.4099998474121,,,0,
7/14/2015,10/1/2018,1,63.6300010681152,,,0,
7/14/2015,11/1/2018,1,63.8600006103516,,,0,
7/14/2015,12/1/2018,1,64.1100006103516,64.5100021362305,63.2900009155273,431,
7/14/2015,1/1/2019,1,64.2200012207031,,,0,
7/14/2015,2/1/2019,1,64.3399963378906,,,0,
7/14/2015,3/1/2019,1,64.4599990844727,,,0,
7/14/2015,4/1/2019,1,64.6100006103516,,,0,
7/14/2015,5/1/2019,1,64.7699966430664,,,0,
7/14/2015,6/1/2019,1,64.9499969482422,,,0,
7/14/2015,7/1/2019,1,65.0100021362305,,,0,
7/14/2015,8/1/2019,1,65.1399993896484,,,0,
7/14/2015,9/1/2019,1,65.2900009155273,,,0,
7/14/2015,10/1/2019,1,65.4700012207031,,,0,
7/14/2015,11/1/2019,1,65.6900024414063,,,0,
7/14/2015,12/1/2019,1,65.9300003051758,66.2699966430664,65.4899978637695,29,
7/14/2015,1/1/2020,1,66.0100021362305,,,0,
7/14/2015,2/1/2020,1,66.1100006103516,,,0,
7/14/2015,3/1/2020,1,66.2099990844727,,,0,
7/14/2015,4/1/2020,1,66.3199996948242,,,0,
7/14/2015,5/1/2020,1,66.4499969482422,,,0,
7/14/2015,6/1/2020,1,66.5999984741211,,,0,
7/14/2015,7/1/2020,1,66.6399993896484,,,0,
7/14/2015,8/1/2020,1,66.7200012207031,,,0,
7/14/2015,9/1/2020,1,66.8399963378906,,,0,
7/14/2015,10/1/2020,1,66.9700012207031,,,0,
7/14/2015,11/1/2020,1,67.129997253418,,,0,
7/14/2015,12/1/2020,1,67.3099975585938,67.5699996948242,67.0299987792969,10,
7/14/2015,6/1/2021,1,67.7200012207031,,,0,
7/14/2015,12/1/2021,1,68.129997253418,,,5,
7/14/2015,6/1/2022,1,68.3300018310547,,,0,
7/14/2015,12/1/2022,1,68.5299987792969,,,0,
7/14/2015,6/1/2023,1,68.5299987792969,,,0,
7/14/2015,12/1/2023,1,68.5299987792969,,,0,
7/14/2015,8/1/2015,3,1.72529995441437,1.73280000686646,1.68379998207092,43878,
7/14/2015,9/1/2015,3,1.74170005321503,1.74899995326996,1.70070004463196,28413,
7/14/2015,10/1/2015,3,1.76240003108978,1.7688000202179,1.72300004959106,14050,
7/14/2015,11/1/2015,3,1.78279995918274,1.78810000419617,1.74609994888306,8558,
7/14/2015,12/1/2015,3,1.80239999294281,1.80879998207092,1.76040005683899,13273,
7/14/2015,1/1/2016,3,1.81980001926422,1.82369995117188,1.7849999666214,5348,
7/14/2015,2/1/2016,3,1.82720005512238,1.83270001411438,1.79700005054474,2275,
7/14/2015,3/1/2016,3,1.8260999917984,1.83159995079041,1.7930999994278,1665,
7/14/2015,4/1/2016,3,1.81700003147125,1.82249999046326,1.78699994087219,665,
7/14/2015,5/1/2016,3,1.8186000585556,1.82280004024506,1.79130005836487,312,
7/14/2015,6/1/2016,3,1.82449996471405,1.83029997348785,1.78639996051788,2210,
7/14/2015,7/1/2016,3,1.83759999275208,1.84249997138977,1.81200003623962,97,
7/14/2015,8/1/2016,3,1.85179996490479,1.84969997406006,1.82200002670288,109,
7/14/2015,9/1/2016,3,1.86580002307892,1.86310005187988,1.8371000289917,93,
7/14/2015,10/1/2016,3,1.87969994544983,1.87629997730255,1.85210001468658,66,
7/14/2015,11/1/2016,3,1.89260005950928,1.89170002937317,1.86129999160767,59,
7/14/2015,12/1/2016,3,1.90520000457764,1.9103000164032,1.87460005283356,297,
7/14/2015,1/1/2017,3,1.91799998283386,1.9099999666214,1.89409995079041,0,
7/14/2015,2/1/2017,3,1.92449998855591,,1.90310001373291,1,
7/14/2015,3/1/2017,3,1.92569994926453,,1.90480005741119,6,
7/14/2015,4/1/2017,3,1.92170000076294,1.92999994754791,1.90260004997253,8,
7/14/2015,5/1/2017,3,1.92369997501373,1.93299996852875,1.91229999065399,2,
7/14/2015,6/1/2017,3,1.92569994926453,1.9349000453949,1.92789995670319,3,
7/14/2015,7/1/2017,3,1.93239998817444,,,0,
7/14/2015,8/1/2017,3,1.94190001487732,,,0,
7/14/2015,9/1/2017,3,1.95239996910095,,,0,
7/14/2015,10/1/2017,3,1.96089994907379,,,0,
7/14/2015,11/1/2017,3,1.96689999103546,,,0,
7/14/2015,12/1/2017,3,1.97189998626709,,,5,
7/14/2015,1/1/2018,3,1.97790002822876,,,0,
7/14/2015,2/1/2018,3,1.98189997673035,,,0,
7/14/2015,3/1/2018,3,1.9805999994278,,,0,
7/14/2015,4/1/2018,3,1.97640001773834,,,0,
7/14/2015,5/1/2018,3,1.97409999370575,,,0,
7/14/2015,6/1/2018,3,1.97269999980927,,,0,
7/14/2015,7/1/2018,3,1.97469997406006,,,0,
7/14/2015,8/1/2018,3,1.98070001602173,,,0,
7/14/2015,9/1/2018,3,1.98720002174377,,,0,
7/14/2015,10/1/2018,3,1.99370002746582,,,0,
7/14/2015,11/1/2018,3,1.9996999502182,,,0,
7/14/2015,12/1/2018,3,2.00469994544983,,,0,
7/14/2015,1/1/2019,3,2.01020002365112,,,0,
7/14/2015,8/1/2015,4,1.93069994449615,1.94669997692108,1.89100003242493,55347,
7/14/2015,9/1/2015,4,1.87049996852875,1.88240003585815,1.82949995994568,47796,
7/14/2015,10/1/2015,4,1.67630004882813,1.6845999956131,1.63709998130798,25012,
7/14/2015,11/1/2015,4,1.61930000782013,1.62539994716644,1.58239996433258,20327,
7/14/2015,12/1/2015,4,1.59200000762939,1.59800004959106,1.55460000038147,15863,
7/14/2015,1/1/2016,4,1.58589994907379,1.59039998054504,1.54939997196198,3933,
7/14/2015,2/1/2016,4,1.59599995613098,1.59809994697571,1.57959997653961,2008,
7/14/2015,3/1/2016,4,1.61710000038147,1.6191999912262,1.58290004730225,2600,
7/14/2015,4/1/2016,4,1.81429994106293,1.81649994850159,1.79419994354248,1106,
7/14/2015,5/1/2016,4,1.82089996337891,1.82099997997284,1.80050003528595,695,
7/14/2015,6/1/2016,4,1.81729996204376,1.8202999830246,1.78289997577667,1271,
7/14/2015,7/1/2016,4,1.80820000171661,,,76,
7/14/2015,8/1/2016,4,1.79390001296997,1.78999996185303,1.76769995689392,56,
7/14/2015,9/1/2016,4,1.77300000190735,,1.74820005893707,40,
7/14/2015,10/1/2016,4,1.63909995555878,,1.61619997024536,3,
7/14/2015,11/1/2016,4,1.6168999671936,,1.59909999370575,4,
7/14/2015,12/1/2016,4,1.60629999637604,1.61210000514984,1.58669996261597,120,
7/14/2015,1/1/2017,4,1.61310005187988,,1.59599995613098,4,
7/14/2015,2/1/2017,4,1.62660002708435,,1.6139999628067,0,
7/14/2015,3/1/2017,4,1.64460003376007,,1.6327999830246,0,
7/14/2015,4/1/2017,4,1.86510002613068,,,0,
7/14/2015,5/1/2017,4,1.86810004711151,,,0,
7/14/2015,6/1/2017,4,1.85860002040863,1.8585000038147,,0,
7/14/2015,7/1/2017,4,1.84560000896454,,,0,
7/14/2015,8/1/2017,4,1.82980000972748,,,0,
7/14/2015,9/1/2017,4,1.81099998950958,,,0,
7/14/2015,10/1/2017,4,1.68099999427795,,,0,
7/14/2015,11/1/2017,4,1.65750002861023,,,0,
7/14/2015,12/1/2017,4,1.64849996566772,1.65729999542236,1.64110004901886,2,
7/14/2015,1/1/2018,4,1.65649998188019,,,0,
7/14/2015,2/1/2018,4,1.65950000286102,,,0,
7/14/2015,3/1/2018,4,1.67830002307892,,,0,
7/14/2015,4/1/2018,4,1.85730004310608,,,0,
7/14/2015,5/1/2018,4,1.85629999637604,,,0,
7/14/2015,6/1/2018,4,1.8474999666214,,,0,
7/14/2015,7/1/2018,4,1.83870005607605,,,0,
7/15/2015,8/1/2015,1,51.4099998474121,53.5,51.2099990844727,319169,
7/15/2015,9/1/2015,1,51.7900009155273,53.939998626709,51.5800018310547,170040,
7/15/2015,10/1/2015,1,52.189998626709,54.2799987792969,51.9799995422363,46752,
7/15/2015,11/1/2015,1,52.7200012207031,54.7799987792969,52.5200004577637,25670,
7/15/2015,12/1/2015,1,53.2700004577637,55.2999992370606,53.060001373291,60913,
7/15/2015,1/1/2016,1,53.75,55.6399993896484,53.560001373291,16007,
7/15/2015,2/1/2016,1,54.1500015258789,56.0400009155273,53.9799995422363,8082,
7/15/2015,3/1/2016,1,54.5200004577637,56.3400001525879,54.3899993896484,11236,
7/15/2015,4/1/2016,1,54.8600006103516,56.6500015258789,54.6800003051758,3449,
7/15/2015,5/1/2016,1,55.1800003051758,56.939998626709,55.0099983215332,2843,
7/15/2015,6/1/2016,1,55.5,57.2999992370606,55.3800010681152,19840,
7/15/2015,7/1/2016,1,55.7599983215332,57.5299987792969,55.6599998474121,1600,
7/15/2015,8/1/2016,1,56.0299987792969,56.5099983215332,55.9700012207031,677,
7/15/2015,9/1/2016,1,56.310001373291,56.7999992370605,55.9799995422363,1878,
7/15/2015,10/1/2016,1,56.6199989318848,57.1500015258789,56.7999992370605,590,
7/15/2015,11/1/2016,1,56.9500007629395,57.5,57.0999984741211,271,
7/15/2015,12/1/2016,1,57.2700004577637,58.8800010681152,57.0900001525879,21885,
7/15/2015,1/1/2017,1,57.4900016784668,,57.7099990844727,147,
7/15/2015,2/1/2017,1,57.7400016784668,,58.0400009155273,121,
7/15/2015,3/1/2017,1,58.0099983215332,,58.0400009155273,183,
7/15/2015,4/1/2017,1,58.2900009155273,,58.3699989318848,82,
7/15/2015,5/1/2017,1,58.5800018310547,,,64,
7/15/2015,6/1/2017,1,58.8800010681152,60.2999992370606,58.7999992370605,1196,
7/15/2015,7/1/2017,1,59.0999984741211,,,11,
7/15/2015,8/1/2017,1,59.3400001525879,,,0,
7/15/2015,9/1/2017,1,59.5999984741211,,,17,
7/15/2015,10/1/2017,1,59.8699989318848,,,0,
7/15/2015,11/1/2017,1,60.1500015258789,,,3,
7/15/2015,12/1/2017,1,60.4500007629395,61.7799987792969,60.2700004577637,1474,
7/15/2015,1/1/2018,1,60.5900001525879,,,6,
7/15/2015,2/1/2018,1,60.75,,,6,
7/15/2015,3/1/2018,1,60.9500007629395,,,6,
7/15/2015,4/1/2018,1,61.1699981689453,,,0,
7/15/2015,5/1/2018,1,61.4199981689453,,,0,
7/15/2015,6/1/2018,1,61.689998626709,,,38,
7/15/2015,7/1/2018,1,61.8499984741211,,,0,
7/15/2015,8/1/2018,1,62.0400009155273,,,0,
7/15/2015,9/1/2018,1,62.25,,,0,
7/15/2015,10/1/2018,1,62.4799995422363,,,0,
7/15/2015,11/1/2018,1,62.7200012207031,,,0,
7/15/2015,12/1/2018,1,62.9799995422363,63.5999984741211,62.7999992370606,436,
7/15/2015,1/1/2019,1,63.0900001525879,,,0,
7/15/2015,2/1/2019,1,63.2099990844727,,,0,
7/15/2015,3/1/2019,1,63.3400001525879,,,0,
7/15/2015,4/1/2019,1,63.4900016784668,,,0,
7/15/2015,5/1/2019,1,63.6500015258789,,,0,
7/15/2015,6/1/2019,1,63.8300018310547,,,0,
7/15/2015,7/1/2019,1,63.8899993896484,,,0,
7/15/2015,8/1/2019,1,64.0199966430664,,,0,
7/15/2015,9/1/2019,1,64.1800003051758,,,0,
7/15/2015,10/1/2019,1,64.370002746582,,,0,
7/15/2015,11/1/2019,1,64.5899963378906,,,0,
7/15/2015,12/1/2019,1,64.8300018310547,65.120002746582,64.6999969482422,252,
7/15/2015,1/1/2020,1,64.9100036621094,,,0,
7/15/2015,2/1/2020,1,65.0100021362305,,,0,
7/15/2015,3/1/2020,1,65.120002746582,,,0,
7/15/2015,4/1/2020,1,65.2300033569336,,,0,
7/15/2015,5/1/2020,1,65.3600006103516,,,0,
7/15/2015,6/1/2020,1,65.5100021362305,,,0,
7/15/2015,7/1/2020,1,65.5500030517578,,,0,
7/15/2015,8/1/2020,1,65.629997253418,,,0,
7/15/2015,9/1/2020,1,65.75,,,0,
7/15/2015,10/1/2020,1,65.879997253418,,,0,
7/15/2015,11/1/2020,1,66.0400009155273,,,0,
7/15/2015,12/1/2020,1,66.2200012207031,,66.2200012207031,98,
7/15/2015,6/1/2021,1,66.629997253418,,,0,
7/15/2015,12/1/2021,1,67.0400009155273,,67.8499984741211,0,
7/15/2015,6/1/2022,1,67.2399978637695,,,0,
7/15/2015,12/1/2022,1,67.4400024414063,,,0,
7/15/2015,6/1/2023,1,67.4400024414063,,,0,
7/15/2015,12/1/2023,1,67.4400024414063,,,0,
7/15/2015,8/1/2015,3,1.66929996013641,1.73160004615784,1.66439998149872,54230,
7/15/2015,9/1/2015,3,1.68570005893707,1.74790000915527,1.68060004711151,37650,
7/15/2015,10/1/2015,3,1.70860004425049,1.76709997653961,1.7039999961853,23368,
7/15/2015,11/1/2015,3,1.7311999797821,1.78750002384186,1.72640001773834,17382,
7/15/2015,12/1/2015,3,1.75230002403259,1.80750000476837,1.74769997596741,20473,
7/15/2015,1/1/2016,3,1.77119994163513,1.82500004768372,1.7664999961853,9416,
7/15/2015,2/1/2016,3,1.7800999879837,1.80999994277954,1.77789998054504,3935,
7/15/2015,3/1/2016,3,1.77929997444153,1.8157000541687,1.77699995040894,2948,
7/15/2015,4/1/2016,3,1.77100002765656,1.79999995231628,1.76890003681183,1560,
7/15/2015,5/1/2016,3,1.77400004863739,1.79750001430511,1.77190005779266,884,
7/15/2015,6/1/2016,3,1.78110003471375,1.82819998264313,1.77569997310638,1999,
7/15/2015,7/1/2016,3,1.79449999332428,1.81910002231598,1.79610002040863,562,
7/15/2015,8/1/2016,3,1.80900001525879,1.83399999141693,1.81330001354218,531,
7/15/2015,9/1/2016,3,1.8231999874115,1.84800004959106,1.82410001754761,259,
7/15/2015,10/1/2016,3,1.83759999275208,1.86189997196198,1.83500003814697,228,
7/15/2015,11/1/2016,3,1.8507000207901,1.86099994182587,1.85309994220734,261,
7/15/2015,12/1/2016,3,1.86370003223419,1.88639998435974,1.85950005054474,557,
7/15/2015,1/1/2017,3,1.87670004367828,1.88300001621246,1.88189995288849,57,
7/15/2015,2/1/2017,3,1.88370001316071,1.88670003414154,1.88670003414154,36,
7/15/2015,3/1/2017,3,1.88610005378723,,1.89660000801086,12,
7/15/2015,4/1/2017,3,1.88209998607636,,1.89450001716614,14,
7/15/2015,5/1/2017,3,1.88660001754761,1.8934999704361,1.88950002193451,20,
7/15/2015,6/1/2017,3,1.8885999917984,1.89750003814697,1.89010000228882,25,
7/15/2015,7/1/2017,3,1.89579999446869,1.90499997138977,1.90499997138977,5,
7/15/2015,8/1/2017,3,1.90579998493195,,,0,
7/15/2015,9/1/2017,3,1.91680002212524,,,0,
7/15/2015,10/1/2017,3,1.92579996585846,,,0,
7/15/2015,11/1/2017,3,1.93229997158051,,,0,
7/15/2015,12/1/2017,3,1.9378000497818,,1.95560002326965,0,
7/15/2015,1/1/2018,3,1.94379997253418,,,0,
7/15/2015,2/1/2018,3,1.94780004024506,,,0,
7/15/2015,3/1/2018,3,1.94649994373322,,,0,
7/15/2015,4/1/2018,3,1.94229996204376,,,0,
7/15/2015,5/1/2018,3,1.94000005722046,,,0,
7/15/2015,6/1/2018,3,1.93859994411469,,,0,
7/15/2015,7/1/2018,3,1.94060003757477,,,0,
7/15/2015,8/1/2018,3,1.94659996032715,,,0,
7/15/2015,9/1/2018,3,1.95309996604919,,,0,
7/15/2015,10/1/2018,3,1.95959997177124,,,0,
7/15/2015,11/1/2018,3,1.96560001373291,,,0,
7/15/2015,12/1/2018,3,1.97060000896454,,,0,
7/15/2015,1/1/2019,3,1.97609996795654,,,0,
7/15/2015,8/1/2015,4,1.85889995098114,1.92890000343323,1.85269999504089,53489,
7/15/2015,9/1/2015,4,1.81110000610352,1.87000000476837,1.80529999732971,46928,
7/15/2015,10/1/2015,4,1.62279999256134,1.67490005493164,1.61619997024536,23511,
7/15/2015,11/1/2015,4,1.57130002975464,1.61810004711151,1.56579995155334,17165,
7/15/2015,12/1/2015,4,1.5456999540329,1.59089994430542,1.53919994831085,12922,
7/15/2015,1/1/2016,4,1.54050004482269,1.58369994163513,1.53509998321533,3037,
7/15/2015,2/1/2016,4,1.55030000209808,1.5819000005722,1.54499995708466,1500,
7/15/2015,3/1/2016,4,1.57149994373322,1.60389995574951,1.56620001792908,756,
7/15/2015,4/1/2016,4,1.76929998397827,1.78740000724792,1.76789999008179,444,
7/15/2015,5/1/2016,4,1.77670001983643,1.80390000343323,1.78659999370575,402,
7/15/2015,6/1/2016,4,1.77369999885559,1.80509996414185,1.76750004291534,691,
7/15/2015,7/1/2016,4,1.76470005512238,1.79250001907349,1.79250001907349,114,
7/15/2015,8/1/2016,4,1.75049996376038,,1.75349998474121,25,
7/15/2015,9/1/2016,4,1.72969996929169,,1.7331999540329,178,
7/15/2015,10/1/2016,4,1.59599995613098,,1.60029995441437,165,
7/15/2015,11/1/2016,4,1.5735000371933,,1.58169996738434,11,
7/15/2015,12/1/2016,4,1.56239998340607,,1.56180000305176,104,
7/15/2015,1/1/2017,4,1.56910002231598,,1.57509994506836,48,
7/15/2015,2/1/2017,4,1.58309996128082,,1.59350001811981,0,
7/15/2015,3/1/2017,4,1.60160005092621,,1.61230003833771,1,
7/15/2015,4/1/2017,4,1.82360005378723,,1.84200000762939,1,
7/15/2015,5/1/2017,4,1.82659995555878,,1.84500002861023,1,
7/15/2015,6/1/2017,4,1.81809997558594,,,2,
7/15/2015,7/1/2017,4,1.80610001087189,,,0,
7/15/2015,8/1/2017,4,1.79030001163483,,,0,
7/15/2015,9/1/2017,4,1.77149999141693,,,0,
7/15/2015,10/1/2017,4,1.64250004291534,,,0,
7/15/2015,11/1/2017,4,1.62000000476837,,,0,
7/15/2015,12/1/2017,4,1.61150002479553,1.64970004558563,1.61989998817444,3,
7/15/2015,1/1/2018,4,1.619500041008,,,0,
7/15/2015,2/1/2018,4,1.62249994277954,,,0,
7/15/2015,3/1/2018,4,1.64129996299744,,,0,
7/15/2015,4/1/2018,4,1.82430005073547,,,0,
7/15/2015,5/1/2018,4,1.82330000400543,,,0,
7/15/2015,6/1/2018,4,1.81449997425079,,,0,
7/15/2015,7/1/2018,4,1.80569994449615,,,0,
7/16/2015,8/1/2015,1,50.9099998474121,52.1699981689453,50.8400001525879,311981,
7/16/2015,9/1/2015,1,51.2400016784668,52.5400009155274,51.1599998474121,201312,
7/16/2015,10/1/2015,1,51.6199989318848,52.8899993896484,51.5499992370606,45484,
7/16/2015,11/1/2015,1,52.1699981689453,53.4199981689453,52.0999984741211,19722,
7/16/2015,12/1/2015,1,52.7400016784668,53.9500007629395,52.6699981689453,50228,
7/16/2015,1/1/2016,1,53.2299995422363,54.3699989318848,53.1599998474121,13026,
7/16/2015,2/1/2016,1,53.6300010681152,54.5800018310547,53.7000007629395,6053,
7/16/2015,3/1/2016,1,53.9900016784668,55.0499992370605,53.9300003051758,8125,
7/16/2015,4/1/2016,1,54.3300018310547,55.3499984741211,54.3499984741211,2354,
7/16/2015,5/1/2016,1,54.6699981689453,55.7099990844727,54.6699981689453,1100,
7/16/2015,6/1/2016,1,55.0099983215332,56.1300010681152,55,11650,
7/16/2015,7/1/2016,1,55.2700004577637,55.810001373291,55.3600006103516,801,
7/16/2015,8/1/2016,1,55.5400009155273,56.5299987792969,55.5999984741211,609,
7/16/2015,9/1/2016,1,55.8300018310547,56.7700004577637,56,1119,
7/16/2015,10/1/2016,1,56.1399993896484,56.8600006103516,56.4199981689453,346,
7/16/2015,11/1/2016,1,56.4700012207031,57.2000007629395,56.7200012207031,418,
7/16/2015,12/1/2016,1,56.7999992370605,57.8499984741211,56.7099990844727,15569,
7/16/2015,1/1/2017,1,57.0299987792969,57.6599998474121,57.3400001525879,155,
7/16/2015,2/1/2017,1,57.2799987792969,57.8199996948242,57.6699981689453,57,
7/16/2015,3/1/2017,1,57.5499992370605,58.3699989318848,57.6599998474121,138,
7/16/2015,4/1/2017,1,57.8199996948242,58.5900001525879,57.9700012207031,49,
7/16/2015,5/1/2017,1,58.0999984741211,,,15,
7/16/2015,6/1/2017,1,58.3899993896484,59.4300003051758,58.2799987792969,622,
7/16/2015,7/1/2017,1,58.6100006103516,,,55,
7/16/2015,8/1/2017,1,58.8400001525879,,,7,
7/16/2015,9/1/2017,1,59.0999984741211,,,6,
7/16/2015,10/1/2017,1,59.3600006103516,,,2,
7/16/2015,11/1/2017,1,59.6300010681152,,,2,
7/16/2015,12/1/2017,1,59.9199981689453,61.0400009155273,59.810001373291,2546,
7/16/2015,1/1/2018,1,60.0499992370605,,,2,
7/16/2015,2/1/2018,1,60.2099990844727,,,1,
7/16/2015,3/1/2018,1,60.4000015258789,,,0,
7/16/2015,4/1/2018,1,60.6199989318848,,,0,
7/16/2015,5/1/2018,1,60.8600006103516,,,0,
7/16/2015,6/1/2018,1,61.1300010681152,,,82,
7/16/2015,7/1/2018,1,61.2900009155274,,,0,
7/16/2015,8/1/2018,1,61.4700012207031,,,0,
7/16/2015,9/1/2018,1,61.6800003051758,,,0,
7/16/2015,10/1/2018,1,61.9000015258789,,,0,
7/16/2015,11/1/2018,1,62.1399993896484,,,0,
7/16/2015,12/1/2018,1,62.4000015258789,63.5999984741211,62.3199996948242,481,
7/16/2015,1/1/2019,1,62.5099983215332,,,0,
7/16/2015,2/1/2019,1,62.6300010681152,,,0,
7/16/2015,3/1/2019,1,62.7599983215332,,,0,
7/16/2015,4/1/2019,1,62.9099998474121,,,0,
7/16/2015,5/1/2019,1,63.0800018310547,,,0,
7/16/2015,6/1/2019,1,63.2599983215332,,,0,
7/16/2015,7/1/2019,1,63.3199996948242,,,0,
7/16/2015,8/1/2019,1,63.4500007629395,,,0,
7/16/2015,9/1/2019,1,63.6199989318848,,,0,
7/16/2015,10/1/2019,1,63.8199996948242,,,0,
7/16/2015,11/1/2019,1,64.0400009155273,,,0,
7/16/2015,12/1/2019,1,64.2799987792969,65.0199966430664,64.2600021362305,141,
7/16/2015,1/1/2020,1,64.3600006103516,,,0,
7/16/2015,2/1/2020,1,64.4599990844727,,,0,
7/16/2015,3/1/2020,1,64.5699996948242,,,0,
7/16/2015,4/1/2020,1,64.6900024414063,,,0,
7/16/2015,5/1/2020,1,64.8199996948242,,,0,
7/16/2015,6/1/2020,1,64.9800033569336,,,0,
7/16/2015,7/1/2020,1,65.0199966430664,,,0,
7/16/2015,8/1/2020,1,65.0999984741211,,,0,
7/16/2015,9/1/2020,1,65.2200012207031,,,0,
7/16/2015,10/1/2020,1,65.3600006103516,,,0,
7/16/2015,11/1/2020,1,65.5199966430664,,,0,
7/16/2015,12/1/2020,1,65.7099990844727,66.5400009155273,65.7300033569336,2,
7/16/2015,6/1/2021,1,66.120002746582,,,0,
7/16/2015,12/1/2021,1,66.5299987792969,,,0,
7/16/2015,6/1/2022,1,66.7300033569336,,,0,
7/16/2015,12/1/2022,1,66.9300003051758,,,0,
7/16/2015,6/1/2023,1,66.9300003051758,,,0,
7/16/2015,12/1/2023,1,66.9300003051758,,,0,
7/16/2015,8/1/2015,3,1.66620004177094,1.6849000453949,1.66449999809265,49360,
7/16/2015,9/1/2015,3,1.68019998073578,1.70190000534058,1.67859995365143,36372,
7/16/2015,10/1/2015,3,1.70280003547668,1.72409999370575,1.7010999917984,19472,
7/16/2015,11/1/2015,3,1.72580003738403,1.74530005455017,1.72399997711182,10595,
7/16/2015,12/1/2015,3,1.74670004844666,1.76779997348785,1.74469995498657,12763,
7/16/2015,1/1/2016,3,1.76520001888275,1.78569996356964,1.76370000839233,5104,
7/16/2015,2/1/2016,3,1.77359998226166,1.79030001163483,1.77520000934601,1297,
7/16/2015,3/1/2016,3,1.77240002155304,1.78709995746613,1.77479994297028,559,
7/16/2015,4/1/2016,3,1.7635999917984,1.78059995174408,1.76629996299744,491,
7/16/2015,5/1/2016,3,1.7664999961853,1.78159999847412,1.7742999792099,221,
7/16/2015,6/1/2016,3,1.77380001544952,1.79670000076294,1.77250003814697,1273,
7/16/2015,7/1/2016,3,1.78729999065399,1.79900002479553,1.79830002784729,59,
7/16/2015,8/1/2016,3,1.80190002918243,1.81900000572205,1.80859994888306,100,
7/16/2015,9/1/2016,3,1.81630003452301,1.8342000246048,1.8231999874115,104,
7/16/2015,10/1/2016,3,1.83089995384216,1.84949994087219,1.84949994087219,34,
7/16/2015,11/1/2016,3,1.84409999847412,1.86049997806549,1.8474999666214,53,
7/16/2015,12/1/2016,3,1.85710000991821,1.87689995765686,1.85989999771118,303,
7/16/2015,1/1/2017,3,1.86979997158051,1.87800002098084,1.86989998817444,177,
7/16/2015,2/1/2017,3,1.87709999084473,1.87899994850159,1.87899994850159,138,
7/16/2015,3/1/2017,3,1.87909996509552,1.880499958992,1.880499958992,116,
7/16/2015,4/1/2017,3,1.87360000610352,1.87699997425079,1.87699997425079,60,
7/16/2015,5/1/2017,3,1.87730002403259,1.89810001850128,1.87849998474121,65,
7/16/2015,6/1/2017,3,1.87929999828339,1.89999997615814,1.87870001792908,85,
7/16/2015,7/1/2017,3,1.88650000095367,,,0,
7/16/2015,8/1/2017,3,1.89649999141693,,,0,
7/16/2015,9/1/2017,3,1.90750002861023,,,0,
7/16/2015,10/1/2017,3,1.91649997234344,,,0,
7/16/2015,11/1/2017,3,1.92299997806549,,,0,
7/16/2015,12/1/2017,3,1.92850005626678,,,0,
7/16/2015,1/1/2018,3,1.93449997901917,,,0,
7/16/2015,2/1/2018,3,1.93850004673004,,,0,
7/16/2015,3/1/2018,3,1.9371999502182,,,0,
7/16/2015,4/1/2018,3,1.93299996852875,,,0,
7/16/2015,5/1/2018,3,1.93069994449615,,,0,
7/16/2015,6/1/2018,3,1.92929995059967,,,0,
7/16/2015,7/1/2018,3,1.93130004405975,,,0,
7/16/2015,8/1/2018,3,1.93729996681213,,,0,
7/16/2015,9/1/2018,3,1.94379997253418,,,0,
7/16/2015,10/1/2018,3,1.95029997825623,,,0,
7/16/2015,11/1/2018,3,1.9563000202179,,,0,
7/16/2015,12/1/2018,3,1.96130001544952,,,0,
7/16/2015,1/1/2019,3,1.96679997444153,,,0,
7/16/2015,8/1/2015,4,1.8967000246048,1.90690004825592,1.85520005226135,42774,
7/16/2015,9/1/2015,4,1.8429000377655,1.8507000207901,1.80729997158051,44138,
7/16/2015,10/1/2015,4,1.64030003547668,1.65149998664856,1.61930000782013,22935,
7/16/2015,11/1/2015,4,1.58239996433258,1.59549999237061,1.56679999828339,16644,
7/16/2015,12/1/2015,4,1.55229997634888,1.56649994850159,1.54059994220734,12441,
7/16/2015,1/1/2016,4,1.5440000295639,1.55850005149841,1.53550004959106,2894,
7/16/2015,2/1/2016,4,1.5518000125885,1.56429994106293,1.54680001735687,1114,
7/16/2015,3/1/2016,4,1.57079994678497,1.5867999792099,1.56819999217987,983,
7/16/2015,4/1/2016,4,1.76859998703003,1.77699995040894,1.76699995994568,539,
7/16/2015,5/1/2016,4,1.77540004253387,1.7800999879837,1.77390003204346,307,
7/16/2015,6/1/2016,4,1.77209997177124,1.78810000419617,1.769700050354,605,
7/16/2015,7/1/2016,4,1.76289999485016,1.76999998092651,1.76629996299744,270,
7/16/2015,8/1/2016,4,1.74870002269745,1.7577999830246,,155,
7/16/2015,9/1/2016,4,1.72759997844696,1.73699998855591,,240,
7/16/2015,10/1/2016,4,1.59309995174408,1.60220003128052,,202,
7/16/2015,11/1/2016,4,1.57009994983673,1.57679998874664,,87,
7/16/2015,12/1/2016,4,1.55869996547699,1.57760000228882,1.55949997901917,134,
7/16/2015,1/1/2017,4,1.5650999546051,1.57340002059937,,0,
7/16/2015,2/1/2017,4,1.57910001277924,,,0,
7/16/2015,3/1/2017,4,1.59759998321533,,,0,
7/16/2015,4/1/2017,4,1.81959998607636,,,0,
7/16/2015,5/1/2017,4,1.82260000705719,,,0,
7/16/2015,6/1/2017,4,1.81410002708435,1.8289999961853,1.81599998474121,0,
7/16/2015,7/1/2017,4,1.80209994316101,,,0,
7/16/2015,8/1/2017,4,1.78629994392395,,,0,
7/16/2015,9/1/2017,4,1.76750004291534,,,0,
7/16/2015,10/1/2017,4,1.63849997520447,,,0,
7/16/2015,11/1/2017,4,1.61600005626678,,,0,
7/16/2015,12/1/2017,4,1.60720002651215,1.6356999874115,1.62370002269745,48,
7/16/2015,1/1/2018,4,1.61520004272461,,,0,
7/16/2015,2/1/2018,4,1.61819994449615,,,0,
7/16/2015,3/1/2018,4,1.63699996471405,,,0,
7/16/2015,4/1/2018,4,1.82000005245209,,,0,
7/16/2015,5/1/2018,4,1.81900000572205,,,0,
7/16/2015,6/1/2018,4,1.81019997596741,,,0,
7/16/2015,7/1/2018,4,1.80139994621277,1.83000004291534,,0,
7/17/2015,8/1/2015,1,50.8899993896484,51.2299995422363,50.1399993896484,200548,
7/17/2015,9/1/2015,1,51.2099990844727,51.5499992370606,50.5,184799,
7/17/2015,10/1/2015,1,51.5800018310547,51.9099998474121,50.8899993896484,35056,
7/17/2015,11/1/2015,1,52.1300010681152,52.4199981689453,51.439998626709,17986,
7/17/2015,12/1/2015,1,52.7000007629395,53.0299987792969,52,36738,
7/17/2015,1/1/2016,1,53.2000007629395,53.3300018310547,52.5,7174,
7/17/2015,2/1/2016,1,53.6100006103516,53.8300018310547,52.9099998474121,3653,
7/17/2015,3/1/2016,1,53.9799995422363,54.0400009155273,53.2599983215332,5256,
7/17/2015,4/1/2016,1,54.3199996948242,54.3300018310547,53.9300003051758,1957,
7/17/2015,5/1/2016,1,54.6500015258789,54.7999992370606,54.5999984741211,971,
7/17/2015,6/1/2016,1,54.9799995422363,55.2599983215332,54.310001373291,8374,
7/17/2015,7/1/2016,1,55.2299995422363,55.2999992370606,54.9599990844727,1236,
7/17/2015,8/1/2016,1,55.4799995422363,55.5999984741211,54.9300003051758,677,
7/17/2015,9/1/2016,1,55.75,,55.3499984741211,1152,
7/17/2015,10/1/2016,1,56.0499992370606,,55.7599983215332,714,
7/17/2015,11/1/2016,1,56.3600006103516,,56.0699996948242,251,
7/17/2015,12/1/2016,1,56.6699981689453,57.0200004577637,56.0800018310547,12956,
7/17/2015,1/1/2017,1,56.8899993896484,,56.689998626709,362,
7/17/2015,2/1/2017,1,57.1399993896484,,57.0299987792969,329,
7/17/2015,3/1/2017,1,57.4000015258789,,57.0400009155273,20,
7/17/2015,4/1/2017,1,57.6699981689453,,57.3600006103516,0,
7/17/2015,5/1/2017,1,57.939998626709,,,0,
7/17/2015,6/1/2017,1,58.2200012207031,58.439998626709,57.939998626709,293,
7/17/2015,7/1/2017,1,58.4300003051758,,,0,
7/17/2015,8/1/2017,1,58.6599998474121,,,0,
7/17/2015,9/1/2017,1,58.9099998474121,,,4,
7/17/2015,10/1/2017,1,59.1699981689453,,,214,
7/17/2015,11/1/2017,1,59.439998626709,,,417,
7/17/2015,12/1/2017,1,59.7299995422363,59.9799995422363,59.25,1649,
7/17/2015,1/1/2018,1,59.8600006103516,,,16,
7/17/2015,2/1/2018,1,60.0200004577637,,,2,
7/17/2015,3/1/2018,1,60.2099990844727,,,1,
7/17/2015,4/1/2018,1,60.4199981689453,,,0,
7/17/2015,5/1/2018,1,60.6500015258789,,,0,
7/17/2015,6/1/2018,1,60.9099998474121,,,0,
7/17/2015,7/1/2018,1,61.0699996948242,,,0,
7/17/2015,8/1/2018,1,61.25,,,0,
7/17/2015,9/1/2018,1,61.4599990844727,,,0,
7/17/2015,10/1/2018,1,61.6800003051758,,,0,
7/17/2015,11/1/2018,1,61.9099998474121,,,0,
7/17/2015,12/1/2018,1,62.1599998474121,62.4599990844727,61.75,311,
7/17/2015,1/1/2019,1,62.2700004577637,,,0,
7/17/2015,2/1/2019,1,62.3800010681152,,,0,
7/17/2015,3/1/2019,1,62.5,,,0,
7/17/2015,4/1/2019,1,62.6399993896484,,,0,
7/17/2015,5/1/2019,1,62.7999992370606,,,0,
7/17/2015,6/1/2019,1,62.9799995422363,,,0,
7/17/2015,7/1/2019,1,63.0299987792969,,,0,
7/17/2015,8/1/2019,1,63.1500015258789,,,0,
7/17/2015,9/1/2019,1,63.3199996948242,,,0,
7/17/2015,10/1/2019,1,63.5099983215332,,,0,
7/17/2015,11/1/2019,1,63.7200012207031,,,0,
7/17/2015,12/1/2019,1,63.9599990844727,64.3099975585938,63.6399993896484,20,
7/17/2015,1/1/2020,1,64.0400009155273,,,0,
7/17/2015,2/1/2020,1,64.129997253418,,,0,
7/17/2015,3/1/2020,1,64.2399978637695,,,0,
7/17/2015,4/1/2020,1,64.3499984741211,,,0,
7/17/2015,5/1/2020,1,64.4700012207031,,,0,
7/17/2015,6/1/2020,1,64.620002746582,,,0,
7/17/2015,7/1/2020,1,64.6500015258789,,,0,
7/17/2015,8/1/2020,1,64.7200012207031,,,0,
7/17/2015,9/1/2020,1,64.8300018310547,,,0,
7/17/2015,10/1/2020,1,64.9599990844727,,,0,
7/17/2015,11/1/2020,1,65.120002746582,,,0,
7/17/2015,12/1/2020,1,65.3099975585937,65.120002746582,65.120002746582,8,
7/17/2015,6/1/2021,1,65.7200012207031,,,0,
7/17/2015,12/1/2021,1,66.129997253418,,,0,
7/17/2015,6/1/2022,1,66.3300018310547,,,0,
7/17/2015,12/1/2022,1,66.5299987792969,,,0,
7/17/2015,6/1/2023,1,66.5299987792969,,,0,
7/17/2015,12/1/2023,1,66.5299987792969,,,0,
7/17/2015,8/1/2015,3,1.66410005092621,1.68069994449615,1.65380001068115,39467,
7/17/2015,9/1/2015,3,1.67789995670319,1.69350004196167,1.66690003871918,36299,
7/17/2015,10/1/2015,3,1.69920003414154,1.71399998664856,1.68809998035431,20485,
7/17/2015,11/1/2015,3,1.72010004520416,1.73580002784729,1.71000003814697,14834,
7/17/2015,12/1/2015,3,1.7393000125885,1.75619995594025,1.73039996623993,21186,
7/17/2015,1/1/2016,3,1.75639998912811,1.77199995517731,1.74849998950958,7947,
7/17/2015,2/1/2016,3,1.76440000534058,1.7800999879837,1.75750005245209,3705,
7/17/2015,3/1/2016,3,1.76339995861053,1.77980005741119,1.75590002536774,2207,
7/17/2015,4/1/2016,3,1.75499999523163,1.77100002765656,1.74890005588532,1423,
7/17/2015,5/1/2016,3,1.75839996337891,1.77199995517731,1.75329995155334,551,
7/17/2015,6/1/2016,3,1.7664999961853,1.78289997577667,1.75849997997284,2377,
7/17/2015,7/1/2016,3,1.78030002117157,1.78900003433228,1.7746000289917,137,
7/17/2015,8/1/2016,3,1.79480004310608,1.80330002307892,1.79149997234344,164,
7/17/2015,9/1/2016,3,1.80910003185272,1.81879997253418,1.81029999256134,109,
7/17/2015,10/1/2016,3,1.82400000095367,1.83490002155304,1.8260999917984,80,
7/17/2015,11/1/2016,3,1.83759999275208,1.84940004348755,1.83689999580383,266,
7/17/2015,12/1/2016,3,1.85080003738403,1.86679995059967,1.84500002861023,592,
7/17/2015,1/1/2017,3,1.86380004882813,1.87279999256134,1.86600005626678,7,
7/17/2015,2/1/2017,3,1.87109994888306,,,0,
7/17/2015,3/1/2017,3,1.87310004234314,,,0,
7/17/2015,4/1/2017,3,1.86759996414185,,,0,
7/17/2015,5/1/2017,3,1.87129998207092,,,0,
7/17/2015,6/1/2017,3,1.87329995632172,,,0,
7/17/2015,7/1/2017,3,1.880499958992,1.88650000095367,1.88650000095367,2,
7/17/2015,8/1/2017,3,1.89049994945526,1.89600002765656,1.89600002765656,1,
7/17/2015,9/1/2017,3,1.90149998664856,1.90649998188019,1.90649998188019,1,
7/17/2015,10/1/2017,3,1.91050004959106,1.91499996185303,1.91499996185303,4,
7/17/2015,11/1/2017,3,1.91700005531311,1.9190000295639,1.9190000295639,1,
7/17/2015,12/1/2017,3,1.92250001430511,1.92299997806549,1.92299997806549,2,
7/17/2015,1/1/2018,3,1.92850005626678,,,0,
7/17/2015,2/1/2018,3,1.93250000476837,,,0,
7/17/2015,3/1/2018,3,1.93120002746582,,,0,
7/17/2015,4/1/2018,3,1.92700004577637,,,0,
7/17/2015,5/1/2018,3,1.92470002174377,,,0,
7/17/2015,6/1/2018,3,1.92330002784729,,,0,
7/17/2015,7/1/2018,3,1.92530000209808,,,0,
7/17/2015,8/1/2018,3,1.93130004405975,,,0,
7/17/2015,9/1/2018,3,1.9378000497818,,,0,
7/17/2015,10/1/2018,3,1.94430005550385,,,0,
7/17/2015,11/1/2018,3,1.95029997825623,,,0,
7/17/2015,12/1/2018,3,1.95529997348785,,,0,
7/17/2015,1/1/2019,3,1.96080005168915,,,0,
7/17/2015,8/1/2015,4,1.92859995365143,1.93470001220703,1.88919997215271,51545,
7/17/2015,9/1/2015,4,1.87740004062653,1.88160002231598,1.83449995517731,52274,
7/17/2015,10/1/2015,4,1.66690003871918,1.66960000991821,1.62860000133514,21749,
7/17/2015,11/1/2015,4,1.60339999198914,1.60490000247955,1.56980001926422,17376,
7/17/2015,12/1/2015,4,1.5686000585556,1.57000005245209,1.53929996490479,14140,
7/17/2015,1/1/2016,4,1.55770003795624,1.55750000476837,1.52999997138977,3177,
7/17/2015,2/1/2016,4,1.56420004367828,1.56110000610352,1.53939998149872,1495,
7/17/2015,3/1/2016,4,1.5819000005722,1.58239996433258,1.55920004844666,1454,
7/17/2015,4/1/2016,4,1.77909994125366,1.7800999879837,1.75789999961853,1262,
7/17/2015,5/1/2016,4,1.78610002994537,1.78020000457764,1.76719999313355,619,
7/17/2015,6/1/2016,4,1.78269994258881,1.78429996967316,1.76110005378723,792,
7/17/2015,7/1/2016,4,1.77349996566772,1.75740003585815,1.75740003585815,82,
7/17/2015,8/1/2016,4,1.75919997692108,1.75220000743866,1.74399995803833,73,
7/17/2015,9/1/2016,4,1.73780000209808,1.73039996623993,1.72500002384186,50,
7/17/2015,10/1/2016,4,1.60249996185303,1.59420001506805,,33,
7/17/2015,11/1/2016,4,1.57939994335175,,,0,
7/17/2015,12/1/2016,4,1.56760001182556,1.56809997558594,1.55410003662109,199,
7/17/2015,1/1/2017,4,1.57340002059937,1.56690001487732,,17,
7/17/2015,2/1/2017,4,1.58739995956421,,,5,
7/17/2015,3/1/2017,4,1.60590004920959,,,8,
7/17/2015,4/1/2017,4,1.82790005207062,,,5,
7/17/2015,5/1/2017,4,1.83089995384216,,,5,
7/17/2015,6/1/2017,4,1.82239997386932,1.8235000371933,1.81169998645782,10,
7/17/2015,7/1/2017,4,1.81040000915527,1.80099999904633,1.80099999904633,4,
7/17/2015,8/1/2017,4,1.79460000991821,,,0,
7/17/2015,9/1/2017,4,1.77579998970032,,,0,
7/17/2015,10/1/2017,4,1.64680004119873,,,0,
7/17/2015,11/1/2017,4,1.62430000305176,,,0,
7/17/2015,12/1/2017,4,1.61549997329712,1.61450004577637,,0,
7/17/2015,1/1/2018,4,1.62349998950958,,,0,
7/17/2015,2/1/2018,4,1.62650001049042,,,0,
7/17/2015,3/1/2018,4,1.64530003070831,,,0,
7/17/2015,4/1/2018,4,1.82829999923706,,,0,
7/17/2015,5/1/2018,4,1.82729995250702,,,0,
7/17/2015,6/1/2018,4,1.81850004196167,,,0,
7/17/2015,7/1/2018,4,1.80970001220703,,,0,
7/20/2015,8/1/2015,1,50.1500015258789,51.2599983215332,49.8499984741211,97540,
7/20/2015,9/1/2015,1,50.439998626709,51.5800018310547,50.1500015258789,281422,
7/20/2015,10/1/2015,1,50.8699989318848,51.939998626709,50.5999984741211,40732,
7/20/2015,11/1/2015,1,51.4700012207031,52.4500007629395,51.2299995422363,21192,
7/20/2015,12/1/2015,1,52.0900001525879,52.9799995422363,51.8499984741211,50907,
7/20/2015,1/1/2016,1,52.6500015258789,53.3499984741211,52.4199981689453,13732,
7/20/2015,2/1/2016,1,53.1100006103516,53.810001373291,52.9000015258789,4069,
7/20/2015,3/1/2016,1,53.5299987792969,53.939998626709,53.3499984741211,7641,
7/20/2015,4/1/2016,1,53.9199981689453,54.2200012207031,53.7599983215332,2078,
7/20/2015,5/1/2016,1,54.2999992370605,54.5699996948242,54.0400009155273,1405,
7/20/2015,6/1/2016,1,54.6599998474121,55.1599998474121,54.3199996948242,13152,
7/20/2015,7/1/2016,1,54.939998626709,54.9500007629395,54.9199981689453,766,
7/20/2015,8/1/2016,1,55.2099990844727,,54.939998626709,306,
7/20/2015,9/1/2016,1,55.4900016784668,55.0999984741211,55.0999984741211,757,
7/20/2015,10/1/2016,1,55.7999992370606,,55.5999984741211,444,
7/20/2015,11/1/2016,1,56.1300010681152,,56.060001373291,575,
7/20/2015,12/1/2016,1,56.4500007629395,56.7999992370605,56.0400009155273,17724,
7/20/2015,1/1/2017,1,56.6800003051758,,56.6699981689453,333,
7/20/2015,2/1/2017,1,56.9300003051758,,57,91,
7/20/2015,3/1/2017,1,57.2000007629395,,56.9900016784668,94,
7/20/2015,4/1/2017,1,57.4799995422363,,57.310001373291,29,
7/20/2015,5/1/2017,1,57.75,,,29,
7/20/2015,6/1/2017,1,58.0400009155273,57.810001373291,57.6599998474121,1548,
7/20/2015,7/1/2017,1,58.2599983215332,,,0,
7/20/2015,8/1/2017,1,58.5,,,0,
7/20/2015,9/1/2017,1,58.7599983215332,,,1,
7/20/2015,10/1/2017,1,59.0299987792969,,,0,
7/20/2015,11/1/2017,1,59.310001373291,,,0,
7/20/2015,12/1/2017,1,59.6100006103516,59.8400001525879,59.2099990844727,1366,
7/20/2015,1/1/2018,1,59.75,,,0,
7/20/2015,2/1/2018,1,59.9099998474121,,,0,
7/20/2015,3/1/2018,1,60.1100006103516,,,0,
7/20/2015,4/1/2018,1,60.3300018310547,,,0,
7/20/2015,5/1/2018,1,60.5699996948242,,,0,
7/20/2015,6/1/2018,1,60.8300018310547,,,31,
7/20/2015,7/1/2018,1,60.9900016784668,,,0,
7/20/2015,8/1/2018,1,61.1699981689453,,,0,
7/20/2015,9/1/2018,1,61.3800010681152,,,0,
7/20/2015,10/1/2018,1,61.5999984741211,,,0,
7/20/2015,11/1/2018,1,61.8300018310547,,,0,
7/20/2015,12/1/2018,1,62.0800018310547,61.8699989318848,61.6300010681152,246,
7/20/2015,1/1/2019,1,62.189998626709,,,0,
7/20/2015,2/1/2019,1,62.2999992370606,,,0,
7/20/2015,3/1/2019,1,62.4199981689453,,,0,
7/20/2015,4/1/2019,1,62.560001373291,,,0,
7/20/2015,5/1/2019,1,62.7200012207031,,,0,
7/20/2015,6/1/2019,1,62.9000015258789,,,0,
7/20/2015,7/1/2019,1,62.9500007629395,,,0,
7/20/2015,8/1/2019,1,63.0699996948242,,,0,
7/20/2015,9/1/2019,1,63.2299995422363,,,0,
7/20/2015,10/1/2019,1,63.4099998474121,,,0,
7/20/2015,11/1/2019,1,63.6199989318848,,,0,
7/20/2015,12/1/2019,1,63.8600006103516,,63.4700012207031,75,
7/20/2015,1/1/2020,1,63.939998626709,,,0,
7/20/2015,2/1/2020,1,64.0299987792969,,,0,
7/20/2015,3/1/2020,1,64.1399993896484,,,0,
7/20/2015,4/1/2020,1,64.25,,,0,
7/20/2015,5/1/2020,1,64.370002746582,,,0,
7/20/2015,6/1/2020,1,64.5199966430664,,,0,
7/20/2015,7/1/2020,1,64.5500030517578,,,0,
7/20/2015,8/1/2020,1,64.620002746582,,,0,
7/20/2015,9/1/2020,1,64.7300033569336,,,0,
7/20/2015,10/1/2020,1,64.8600006103516,,,0,
7/20/2015,11/1/2020,1,65.0199966430664,,,0,
7/20/2015,12/1/2020,1,65.2099990844727,,64.9499969482422,0,
7/20/2015,6/1/2021,1,65.620002746582,,,0,
7/20/2015,12/1/2021,1,66.0299987792969,,,0,
7/20/2015,6/1/2022,1,66.2300033569336,,,0,
7/20/2015,12/1/2022,1,66.4300003051758,,,0,
7/20/2015,6/1/2023,1,66.4300003051758,,,0,
7/20/2015,12/1/2023,1,66.4300003051758,,,0,
7/20/2015,8/1/2015,3,1.65840005874634,1.67270004749298,1.64219999313355,37150,
7/20/2015,9/1/2015,3,1.67060005664825,1.6849000453949,1.65670001506805,34265,
7/20/2015,10/1/2015,3,1.68959999084473,1.70379996299744,1.67850005626678,14796,
7/20/2015,11/1/2015,3,1.70949995517731,1.72399997711182,1.69990003108978,9655,
7/20/2015,12/1/2015,3,1.728600025177,1.74259996414185,1.71949994564056,12688,
7/20/2015,1/1/2016,3,1.74580001831055,1.75789999961853,1.73849999904633,6204,
7/20/2015,2/1/2016,3,1.75370001792908,1.7668000459671,1.7470999956131,1717,
7/20/2015,3/1/2016,3,1.75269997119904,1.76400005817413,1.74469995498657,1182,
7/20/2015,4/1/2016,3,1.74460005760193,1.75499999523163,1.73819994926453,831,
7/20/2015,5/1/2016,3,1.74820005893707,1.75870001316071,1.74489998817444,292,
7/20/2015,6/1/2016,3,1.75639998912811,1.76870000362396,1.74919998645782,936,
7/20/2015,7/1/2016,3,1.77009999752045,1.77799999713898,1.76499998569489,161,
7/20/2015,8/1/2016,3,1.78460001945496,1.79250001907349,1.78369998931885,58,
7/20/2015,9/1/2016,3,1.79910004138947,1.80209994316101,1.79849994182587,18,
7/20/2015,10/1/2016,3,1.81400001049042,1.81819999217987,1.81410002708435,17,
7/20/2015,11/1/2016,3,1.82770001888275,,1.82480001449585,15,
7/20/2015,12/1/2016,3,1.84109997749329,1.85109996795654,1.83490002155304,396,
7/20/2015,1/1/2017,3,1.85409998893738,1.85430002212524,1.85000002384186,14,
7/20/2015,2/1/2017,3,1.8614000082016,,1.86800003051758,0,
7/20/2015,3/1/2017,3,1.86339998245239,,1.86989998817444,0,
7/20/2015,4/1/2017,3,1.85790002346039,,1.86580002307892,0,
7/20/2015,5/1/2017,3,1.86160004138947,,1.87059998512268,0,
7/20/2015,6/1/2017,3,1.86360001564026,,,0,
7/20/2015,7/1/2017,3,1.87080001831055,,,0,
7/20/2015,8/1/2017,3,1.8808000087738,,,0,
7/20/2015,9/1/2017,3,1.8918000459671,,,0,
7/20/2015,10/1/2017,3,1.90079998970032,,,0,
7/20/2015,11/1/2017,3,1.90729999542236,,,0,
7/20/2015,12/1/2017,3,1.91279995441437,,,0,
7/20/2015,1/1/2018,3,1.91879999637604,1.92799997329712,1.92799997329712,1,
7/20/2015,2/1/2018,3,1.92279994487762,,,0,
7/20/2015,3/1/2018,3,1.92149996757507,,,0,
7/20/2015,4/1/2018,3,1.91729998588562,,,0,
7/20/2015,5/1/2018,3,1.91499996185303,,,0,
7/20/2015,6/1/2018,3,1.91359996795654,,,0,
7/20/2015,7/1/2018,3,1.91559994220734,,,0,
7/20/2015,8/1/2018,3,1.92159998416901,,,0,
7/20/2015,9/1/2018,3,1.92809998989105,,,0,
7/20/2015,10/1/2018,3,1.9345999956131,,,0,
7/20/2015,11/1/2018,3,1.94060003757477,,,0,
7/20/2015,12/1/2018,3,1.9456000328064,,,0,
7/20/2015,1/1/2019,3,1.9510999917984,,,0,
7/20/2015,8/1/2015,4,1.93029999732971,1.94480001926422,1.91499996185303,32358,
7/20/2015,9/1/2015,4,1.87829995155334,1.89199995994568,1.86000001430511,35558,
7/20/2015,10/1/2015,4,1.66859996318817,1.67569994926453,1.64979994297028,17245,
7/20/2015,11/1/2015,4,1.60280001163483,1.60749995708466,1.59019994735718,12898,
7/20/2015,12/1/2015,4,1.56610000133514,1.57770001888275,1.55190002918243,11616,
7/20/2015,1/1/2016,4,1.55550003051758,1.56079995632172,1.54089999198914,2219,
7/20/2015,2/1/2016,4,1.56210005283356,1.56669998168945,1.54789996147156,847,
7/20/2015,3/1/2016,4,1.57910001277924,1.58379995822907,1.56630003452301,593,
7/20/2015,4/1/2016,4,1.7771999835968,1.77880001068115,1.76740002632141,483,
7/20/2015,5/1/2016,4,1.78460001945496,1.7853000164032,1.7746000289917,305,
7/20/2015,6/1/2016,4,1.78149998188019,1.78859996795654,1.76779997348785,378,
7/20/2015,7/1/2016,4,1.77199995517731,1.76800000667572,1.76800000667572,39,
7/20/2015,8/1/2016,4,1.75769996643066,1.76199996471405,1.755499958992,73,
7/20/2015,9/1/2016,4,1.73570001125336,,1.73450005054474,55,
7/20/2015,10/1/2016,4,1.60000002384186,,1.6007000207901,52,
7/20/2015,11/1/2016,4,1.57650005817413,,,152,
7/20/2015,12/1/2016,4,1.56400001049042,,,101,
7/20/2015,1/1/2017,4,1.56980001926422,,,0,
7/20/2015,2/1/2017,4,1.58379995822907,,,0,
7/20/2015,3/1/2017,4,1.60230004787445,,,0,
7/20/2015,4/1/2017,4,1.82430005073547,,,0,
7/20/2015,5/1/2017,4,1.82729995250702,,,0,
7/20/2015,6/1/2017,4,1.81879997253418,,,0,
7/20/2015,7/1/2017,4,1.80680000782013,,,0,
7/20/2015,8/1/2017,4,1.79100000858307,,,0,
7/20/2015,9/1/2017,4,1.77219998836517,,,0,
7/20/2015,10/1/2017,4,1.64320003986359,,,0,
7/20/2015,11/1/2017,4,1.62070000171661,,,0,
7/20/2015,12/1/2017,4,1.61189997196198,,,0,
7/20/2015,1/1/2018,4,1.61989998817444,,,0,
7/20/2015,2/1/2018,4,1.62290000915527,,,0,
7/20/2015,3/1/2018,4,1.64170002937317,,,0,
7/20/2015,4/1/2018,4,1.82469999790192,,,0,
7/20/2015,5/1/2018,4,1.82369995117188,,,0,
7/20/2015,6/1/2018,4,1.81490004062653,,,0,
7/20/2015,7/1/2018,4,1.80610001087189,1.83000004291534,,0,
7/21/2015,8/1/2015,1,50.3600006103516,51.0200004577637,49.7700004577637,18924,
7/21/2015,9/1/2015,1,50.8600006103516,51.4099998474121,50.0800018310547,251775,
7/21/2015,10/1/2015,1,51.2999992370605,51.8300018310547,50.5400009155273,43413,
7/21/2015,11/1/2015,1,51.9300003051758,52.4099998474121,51.1699981689453,25012,
7/21/2015,12/1/2015,1,52.5699996948242,53.060001373291,51.7799987792969,49001,
7/21/2015,1/1/2016,1,53.1500015258789,53.5999984741211,52.3600006103516,17293,
7/21/2015,2/1/2016,1,53.6300010681152,54.0299987792969,52.8600006103516,6682,
7/21/2015,3/1/2016,1,54.0699996948242,54.4500007629395,53.2599983215332,7771,
7/21/2015,4/1/2016,1,54.4799995422363,54.7999992370606,53.6500015258789,3608,
7/21/2015,5/1/2016,1,54.8600006103516,55.1500015258789,54.0800018310547,1281,
7/21/2015,6/1/2016,1,55.2200012207031,55.5699996948242,54.4000015258789,11554,
7/21/2015,7/1/2016,1,55.5,55.7000007629395,54.7799987792969,725,
7/21/2015,8/1/2016,1,55.7700004577637,55.9799995422363,,514,
7/21/2015,9/1/2016,1,56.060001373291,56.1500015258789,55.8300018310547,967,
7/21/2015,10/1/2016,1,56.3699989318848,56.3400001525879,,276,
7/21/2015,11/1/2016,1,56.7000007629395,56.689998626709,,170,
7/21/2015,12/1/2016,1,57.0200004577637,57.3499984741211,56.2000007629395,14123,
7/21/2015,1/1/2017,1,57.25,57.1599998474121,,199,
7/21/2015,2/1/2017,1,57.5099983215332,57.3300018310547,,78,
7/21/2015,3/1/2017,1,57.7799987792969,57.8600006103516,,221,
7/21/2015,4/1/2017,1,58.060001373291,58.0900001525879,,65,
7/21/2015,5/1/2017,1,58.3300018310547,,,66,
7/21/2015,6/1/2017,1,58.6199989318848,58.8600006103516,57.9099998474121,855,
7/21/2015,7/1/2017,1,58.8400001525879,,,59,
7/21/2015,8/1/2017,1,59.0800018310547,,,80,
7/21/2015,9/1/2017,1,59.3499984741211,,,148,
7/21/2015,10/1/2017,1,59.6199989318848,,,24,
7/21/2015,11/1/2017,1,59.9000015258789,59.7999992370606,59.7999992370606,28,
7/21/2015,12/1/2017,1,60.2099990844727,60.439998626709,59.3600006103516,1995,
7/21/2015,1/1/2018,1,60.3600006103516,,,9,
7/21/2015,2/1/2018,1,60.5299987792969,,,18,
7/21/2015,3/1/2018,1,60.7299995422363,,,9,
7/21/2015,4/1/2018,1,60.9500007629395,,,0,
7/21/2015,5/1/2018,1,61.189998626709,,,0,
7/21/2015,6/1/2018,1,61.4500007629395,,,9,
7/21/2015,7/1/2018,1,61.6100006103516,,,0,
7/21/2015,8/1/2018,1,61.7999992370605,,,0,
7/21/2015,9/1/2018,1,62.0099983215332,,,0,
7/21/2015,10/1/2018,1,62.2400016784668,,,0,
7/21/2015,11/1/2018,1,62.4700012207031,,,0,
7/21/2015,12/1/2018,1,62.7200012207031,62.9099998474121,62.5900001525879,392,
7/21/2015,1/1/2019,1,62.8300018310547,,,0,
7/21/2015,2/1/2019,1,62.9500007629395,,,0,
7/21/2015,3/1/2019,1,63.0800018310547,,,0,
7/21/2015,4/1/2019,1,63.2299995422363,,,0,
7/21/2015,5/1/2019,1,63.4000015258789,,,0,
7/21/2015,6/1/2019,1,63.5800018310547,,,0,
7/21/2015,7/1/2019,1,63.6399993896484,,,0,
7/21/2015,8/1/2019,1,63.7700004577637,,,0,
7/21/2015,9/1/2019,1,63.9300003051758,,,0,
7/21/2015,10/1/2019,1,64.120002746582,,,0,
7/21/2015,11/1/2019,1,64.3399963378906,,,0,
7/21/2015,12/1/2019,1,64.5800018310547,64.7200012207031,,15,
7/21/2015,1/1/2020,1,64.6600036621094,,,0,
7/21/2015,2/1/2020,1,64.75,,,0,
7/21/2015,3/1/2020,1,64.8600006103516,,,0,
7/21/2015,4/1/2020,1,64.9700012207031,,,0,
7/21/2015,5/1/2020,1,65.0899963378906,,,0,
7/21/2015,6/1/2020,1,65.2399978637695,,,0,
7/21/2015,7/1/2020,1,65.2699966430664,,,0,
7/21/2015,8/1/2020,1,65.3399963378906,,,0,
7/21/2015,9/1/2020,1,65.4499969482422,,,0,
7/21/2015,10/1/2020,1,65.5800018310547,,,0,
7/21/2015,11/1/2020,1,65.7399978637695,,,0,
7/21/2015,12/1/2020,1,65.9300003051758,65.9899978637695,,0,
7/21/2015,6/1/2021,1,66.3399963378906,,,0,
7/21/2015,12/1/2021,1,66.75,,,0,
7/21/2015,6/1/2022,1,66.9499969482422,,,0,
7/21/2015,12/1/2022,1,67.1500015258789,,,0,
7/21/2015,6/1/2023,1,67.1500015258789,,,0,
7/21/2015,12/1/2023,1,67.1500015258789,,,0,
7/21/2015,8/1/2015,3,1.67840003967285,1.68410003185272,1.64680004119873,28873,
7/21/2015,9/1/2015,3,1.68990004062653,1.69589996337891,1.65910005569458,37392,
7/21/2015,10/1/2015,3,1.70759999752045,1.71399998664856,1.67869997024536,15598,
7/21/2015,11/1/2015,3,1.72699999809265,1.7335000038147,1.69860005378723,10031,
7/21/2015,12/1/2015,3,1.74609994888306,1.75160002708435,1.71850001811981,11910,
7/21/2015,1/1/2016,3,1.7639000415802,1.7684999704361,1.73989999294281,5883,
7/21/2015,2/1/2016,3,1.77240002155304,1.77760004997253,1.74720001220703,2565,
7/21/2015,3/1/2016,3,1.77149999141693,1.77590000629425,1.74570000171661,1315,
7/21/2015,4/1/2016,3,1.76349997520447,1.76779997348785,1.74919998645782,526,
7/21/2015,5/1/2016,3,1.76740002632141,1.771399974823,1.75559997558594,404,
7/21/2015,6/1/2016,3,1.77610003948212,1.77909994125366,1.74619996547699,1313,
7/21/2015,7/1/2016,3,1.78980004787445,1.78190004825592,1.77900004386902,440,
7/21/2015,8/1/2016,3,1.80460000038147,1.79990005493164,1.78190004825592,381,
7/21/2015,9/1/2016,3,1.81930005550385,1.81410002708435,1.79719996452332,81,
7/21/2015,10/1/2016,3,1.83410000801086,1.82819998264313,1.82400000095367,52,
7/21/2015,11/1/2016,3,1.84759998321533,1.84529995918274,1.8260999917984,47,
7/21/2015,12/1/2016,3,1.86090004444122,1.8614000082016,1.83340001106262,480,
7/21/2015,1/1/2017,3,1.87390005588532,1.86779999732971,1.8639999628067,125,
7/21/2015,2/1/2017,3,1.88139998912811,1.87160003185272,1.87150001525879,12,
7/21/2015,3/1/2017,3,1.88339996337891,1.87349998950958,1.87349998950958,9,
7/21/2015,4/1/2017,3,1.87839996814728,1.86800003051758,1.86800003051758,7,
7/21/2015,5/1/2017,3,1.88240003585815,1.87899994850159,1.87150001525879,6,
7/21/2015,6/1/2017,3,1.88440001010895,1.87849998474121,1.87329995632172,4,
7/21/2015,7/1/2017,3,1.89189994335175,1.88100004196167,1.88100004196167,2,
7/21/2015,8/1/2017,3,1.90190005302429,1.89100003242493,1.89100003242493,4,
7/21/2015,9/1/2017,3,1.9128999710083,1.90199995040894,1.90199995040894,2,
7/21/2015,10/1/2017,3,1.92239999771118,1.91100001335144,1.91100001335144,2,
7/21/2015,11/1/2017,3,1.92890000343323,1.91700005531311,,0,
7/21/2015,12/1/2017,3,1.93439996242523,1.92299997806549,,9,
7/21/2015,1/1/2018,3,1.9404000043869,1.92900002002716,,0,
7/21/2015,2/1/2018,3,1.94439995288849,1.93250000476837,,0,
7/21/2015,3/1/2018,3,1.94309997558594,1.93149995803833,,0,
7/21/2015,4/1/2018,3,1.93889999389648,1.92750000953674,,0,
7/21/2015,5/1/2018,3,1.93659996986389,1.92499995231628,,0,
7/21/2015,6/1/2018,3,1.93519997596741,1.92349994182587,,0,
7/21/2015,7/1/2018,3,1.9371999502182,1.92550003528595,,0,
7/21/2015,8/1/2018,3,1.94319999217987,,,0,
7/21/2015,9/1/2018,3,1.94969999790192,,,0,
7/21/2015,10/1/2018,3,1.95620000362396,,,0,
7/21/2015,11/1/2018,3,1.96220004558563,,,0,
7/21/2015,12/1/2018,3,1.96720004081726,,,0,
7/21/2015,1/1/2019,3,1.97269999980927,,,0,
7/21/2015,8/1/2015,4,1.92089998722076,1.93499994277954,1.89020001888275,30817,
7/21/2015,9/1/2015,4,1.87450003623962,1.88950002193451,1.8478000164032,47067,
7/21/2015,10/1/2015,4,1.67299997806549,1.6813999414444,1.64690005779266,20727,
7/21/2015,11/1/2015,4,1.60950005054474,1.61730003356934,1.58800005912781,15535,
7/21/2015,12/1/2015,4,1.57550001144409,1.58280003070831,1.55139994621277,13835,
7/21/2015,1/1/2016,4,1.56690001487732,1.57169997692108,1.54229998588562,3328,
7/21/2015,2/1/2016,4,1.57379996776581,1.57879996299744,1.54999995231628,1551,
7/21/2015,3/1/2016,4,1.59060001373291,1.59650003910065,1.56760001182556,1323,
7/21/2015,4/1/2016,4,1.78709995746613,1.78050005435944,1.77419996261597,656,
7/21/2015,5/1/2016,4,1.79390001296997,1.78670001029968,1.78190004825592,551,
7/21/2015,6/1/2016,4,1.79019999504089,1.79830002784729,1.77149999141693,745,
7/21/2015,7/1/2016,4,1.78110003471375,1.77880001068115,1.77880001068115,173,
7/21/2015,8/1/2016,4,1.76719999313355,1.7664999961853,1.75590002536774,102,
7/21/2015,9/1/2016,4,1.74619996547699,1.74469995498657,,199,
7/21/2015,10/1/2016,4,1.61070001125336,1.60790002346039,,170,
7/21/2015,11/1/2016,4,1.58770000934601,1.5809999704361,,33,
7/21/2015,12/1/2016,4,1.57560002803803,1.57850003242493,1.56500005722046,197,
7/21/2015,1/1/2017,4,1.58159995079041,1.57449996471405,,15,
7/21/2015,2/1/2017,4,1.59560000896454,,,9,
7/21/2015,3/1/2017,4,1.61409997940063,,,9,
7/21/2015,4/1/2017,4,1.83609998226166,,,4,
7/21/2015,5/1/2017,4,1.83910000324249,,,4,
7/21/2015,6/1/2017,4,1.83060002326965,1.82780003547668,,4,
7/21/2015,7/1/2017,4,1.8186000585556,,,4,
7/21/2015,8/1/2017,4,1.80280005931854,1.79999995231628,1.79999995231628,4,
7/21/2015,9/1/2017,4,1.78400003910065,,,0,
7/21/2015,10/1/2017,4,1.65499997138977,,,0,
7/21/2015,11/1/2017,4,1.63250005245209,,,0,
7/21/2015,12/1/2017,4,1.62370002269745,1.62259995937347,,0,
7/21/2015,1/1/2018,4,1.63170003890991,,,0,
7/21/2015,2/1/2018,4,1.63469994068146,,,0,
7/21/2015,3/1/2018,4,1.65349996089935,,,0,
7/21/2015,4/1/2018,4,1.83650004863739,,,0,
7/21/2015,5/1/2018,4,1.83550000190735,,,0,
7/21/2015,6/1/2018,4,1.82669997215271,,,0,
7/21/2015,7/1/2018,4,1.81789994239807,,,0,
7/22/2015,9/1/2015,1,49.189998626709,50.7099990844727,49.0400009155273,343762,
7/22/2015,10/1/2015,1,49.6699981689453,51.1399993896484,49.5400009155273,58608,
7/22/2015,11/1/2015,1,50.3400001525879,51.75,50.2000007629395,28016,
7/22/2015,12/1/2015,1,51.0299987792969,52.4199981689453,50.8300018310547,63282,
7/22/2015,1/1/2016,1,51.6599998474121,52.939998626709,51.4599990844727,20393,
7/22/2015,2/1/2016,1,52.189998626709,53.4199981689453,52.0200004577637,9938,
7/22/2015,3/1/2016,1,52.6800003051758,53.8800010681152,52.5299987792969,10977,
7/22/2015,4/1/2016,1,53.1399993896484,54.25,53.0699996948242,3993,
7/22/2015,5/1/2016,1,53.560001373291,54.6300010681152,53.4500007629395,2130,
7/22/2015,6/1/2016,1,53.9500007629395,55.1399993896484,53.7900009155274,15810,
7/22/2015,7/1/2016,1,54.2599983215332,55.2200012207031,54.4900016784668,1204,
7/22/2015,8/1/2016,1,54.560001373291,55,54.5099983215332,677,
7/22/2015,9/1/2016,1,54.8800010681152,55.6300010681152,54.9700012207031,3544,
7/22/2015,10/1/2016,1,55.2200012207031,55.8699989318848,55.4500007629395,536,
7/22/2015,11/1/2016,1,55.5800018310547,,55.7900009155273,506,
7/22/2015,12/1/2016,1,55.9300003051758,56.9900016784668,55.7999992370606,20700,
7/22/2015,1/1/2017,1,56.189998626709,56.439998626709,56.3699989318848,427,
7/22/2015,2/1/2017,1,56.4700012207031,,56.8600006103516,203,
7/22/2015,3/1/2017,1,56.7599983215332,,56.8800010681152,821,
7/22/2015,4/1/2017,1,57.060001373291,,57.2200012207031,61,
7/22/2015,5/1/2017,1,57.3499984741211,,,105,
7/22/2015,6/1/2017,1,57.6500015258789,58.5,57.6199989318848,1729,
7/22/2015,7/1/2017,1,57.8800010681152,,,53,
7/22/2015,8/1/2017,1,58.1199989318848,,,19,
7/22/2015,9/1/2017,1,58.3899993896484,,,20,
7/22/2015,10/1/2017,1,58.6599998474121,,,0,
7/22/2015,11/1/2017,1,58.939998626709,,,0,
7/22/2015,12/1/2017,1,59.25,60.2400016784668,59.1699981689453,3161,
7/22/2015,1/1/2018,1,59.4000015258789,,,0,
7/22/2015,2/1/2018,1,59.5699996948242,,,0,
7/22/2015,3/1/2018,1,59.7599983215332,,,1000,
7/22/2015,4/1/2018,1,59.9700012207031,,,0,
7/22/2015,5/1/2018,1,60.2000007629395,,,0,
7/22/2015,6/1/2018,1,60.4599990844727,,,173,
7/22/2015,7/1/2018,1,60.6199989318848,,,0,
7/22/2015,8/1/2018,1,60.810001373291,,,0,
7/22/2015,9/1/2018,1,61.0200004577637,,,0,
7/22/2015,10/1/2018,1,61.25,,,0,
7/22/2015,11/1/2018,1,61.4900016784668,,,0,
7/22/2015,12/1/2018,1,61.7400016784668,62.7299995422363,61.6599998474121,1061,
7/22/2015,1/1/2019,1,61.8499984741211,,,0,
7/22/2015,2/1/2019,1,61.9700012207031,,,0,
7/22/2015,3/1/2019,1,62.0999984741211,,,0,
7/22/2015,4/1/2019,1,62.25,,,0,
7/22/2015,5/1/2019,1,62.4199981689453,,,0,
7/22/2015,6/1/2019,1,62.5999984741211,,,0,
7/22/2015,7/1/2019,1,62.6599998474121,,,0,
7/22/2015,8/1/2019,1,62.7900009155273,,,0,
7/22/2015,9/1/2019,1,62.9500007629395,,,0,
7/22/2015,10/1/2019,1,63.1399993896484,,,0,
7/22/2015,11/1/2019,1,63.3600006103516,,,0,
7/22/2015,12/1/2019,1,63.5999984741211,64.4899978637695,63.5499992370606,125,
7/22/2015,1/1/2020,1,63.6800003051758,,,0,
7/22/2015,2/1/2020,1,63.7700004577637,,,0,
7/22/2015,3/1/2020,1,63.8800010681152,,,0,
7/22/2015,4/1/2020,1,63.9900016784668,,,0,
7/22/2015,5/1/2020,1,64.1100006103516,,,0,
7/22/2015,6/1/2020,1,64.2600021362305,,,0,
7/22/2015,7/1/2020,1,64.2900009155273,,,0,
7/22/2015,8/1/2020,1,64.3600006103516,,,0,
7/22/2015,9/1/2020,1,64.4700012207031,,,0,
7/22/2015,10/1/2020,1,64.5999984741211,,,0,
7/22/2015,11/1/2020,1,64.7600021362305,,,0,
7/22/2015,12/1/2020,1,64.9499969482422,,65.0400009155274,0,
7/22/2015,6/1/2021,1,65.3600006103516,,,0,
7/22/2015,12/1/2021,1,65.7699966430664,,,0,
7/22/2015,6/1/2022,1,65.9700012207031,,,0,
7/22/2015,12/1/2022,1,66.1699981689453,,,0,
7/22/2015,6/1/2023,1,66.1699981689453,,,0,
7/22/2015,12/1/2023,1,66.1699981689453,,,0,
7/22/2015,8/1/2015,3,1.67170000076294,1.68649995326996,1.66219997406006,26694,
7/22/2015,9/1/2015,3,1.67929995059967,1.69490003585815,1.67289996147156,55582,
7/22/2015,10/1/2015,3,1.6933000087738,1.71050000190735,1.68929994106293,19733,
7/22/2015,11/1/2015,3,1.71010005474091,1.72780001163483,1.70650005340576,14159,
7/22/2015,12/1/2015,3,1.72720003128052,1.74670004844666,1.72350001335144,15494,
7/22/2015,1/1/2016,3,1.74339997768402,1.76139998435974,1.73979997634888,6506,
7/22/2015,2/1/2016,3,1.75119996070862,1.77030003070831,1.74930000305176,3431,
7/22/2015,3/1/2016,3,1.74940001964569,1.76740002632141,1.74520003795624,2273,
7/22/2015,4/1/2016,3,1.74090003967285,1.7610000371933,1.73989999294281,609,
7/22/2015,5/1/2016,3,1.744500041008,1.75999999046326,1.74549996852875,396,
7/22/2015,6/1/2016,3,1.75329995155334,1.77499997615814,1.74989998340607,1655,
7/22/2015,7/1/2016,3,1.76730000972748,1.77380001544952,1.77250003814697,54,
7/22/2015,8/1/2016,3,1.7820999622345,1.78999996185303,1.7824000120163,66,
7/22/2015,9/1/2016,3,1.79729998111725,1.80999994277954,1.80139994621277,50,
7/22/2015,10/1/2016,3,1.8125,,1.81710004806519,67,
7/22/2015,11/1/2016,3,1.82659995555878,1.8289999961853,1.82770001888275,70,
7/22/2015,12/1/2016,3,1.84019994735718,1.85290002822876,1.8367999792099,720,
7/22/2015,1/1/2017,3,1.85370004177094,1.86000001430511,1.86000001430511,6,
7/22/2015,2/1/2017,3,1.86150002479553,,1.87020003795624,0,
7/22/2015,3/1/2017,3,1.86300003528595,,1.8724000453949,0,
7/22/2015,4/1/2017,3,1.85800004005432,,1.86989998817444,0,
7/22/2015,5/1/2017,3,1.86199998855591,,1.87960004806519,0,
7/22/2015,6/1/2017,3,1.86600005626678,1.87349998950958,1.8610999584198,2,
7/22/2015,7/1/2017,3,1.875,,,0,
7/22/2015,8/1/2017,3,1.88499999046326,1.89199995994568,1.89199995994568,1,
7/22/2015,9/1/2017,3,1.89600002765656,1.90299999713898,1.90299999713898,1,
7/22/2015,10/1/2017,3,1.90550005435944,1.91199994087219,1.91199994087219,1,
7/22/2015,11/1/2017,3,1.91199994087219,1.91700005531311,1.91700005531311,1,
7/22/2015,12/1/2017,3,1.91750001907349,1.92299997806549,1.92299997806549,71,
7/22/2015,1/1/2018,3,1.92349994182587,1.92900002002716,1.92900002002716,1,
7/22/2015,2/1/2018,3,1.92750000953674,1.93250000476837,1.93250000476837,1,
7/22/2015,3/1/2018,3,1.92620003223419,1.93149995803833,1.93149995803833,1,
7/22/2015,4/1/2018,3,1.92200005054474,1.92750000953674,1.92750000953674,1,
7/22/2015,5/1/2018,3,1.91970002651215,1.92499995231628,1.92499995231628,1,
7/22/2015,6/1/2018,3,1.91830003261566,1.92349994182587,1.92349994182587,1,
7/22/2015,7/1/2018,3,1.92030000686646,1.92550003528595,1.92550003528595,1,
7/22/2015,8/1/2018,3,1.92630004882813,,,0,
7/22/2015,9/1/2018,3,1.93280005455017,,,0,
7/22/2015,10/1/2018,3,1.93929994106293,,,0,
7/22/2015,11/1/2018,3,1.9452999830246,,,0,
7/22/2015,12/1/2018,3,1.95029997825623,,,0,
7/22/2015,1/1/2019,3,1.95580005645752,,,0,
7/22/2015,8/1/2015,4,1.86759996414185,1.91649997234344,1.85870003700256,25576,
7/22/2015,9/1/2015,4,1.82309997081757,1.87230002880096,1.81420004367828,53121,
7/22/2015,10/1/2015,4,1.62880003452301,1.66429996490479,1.61969995498657,22925,
7/22/2015,11/1/2015,4,1.56920003890991,1.59590005874634,1.56210005283356,17953,
7/22/2015,12/1/2015,4,1.53690004348755,1.56410002708435,1.52900004386902,18694,
7/22/2015,1/1/2016,4,1.53069996833801,1.55359995365143,1.52550005912781,3660,
7/22/2015,2/1/2016,4,1.53939998149872,1.56019997596741,1.53659999370575,1012,
7/22/2015,3/1/2016,4,1.5576000213623,1.57700002193451,1.55219995975494,1096,
7/22/2015,4/1/2016,4,1.75660002231598,1.76579999923706,1.75740003585815,679,
7/22/2015,5/1/2016,4,1.76510000228882,1.771399974823,1.76080000400543,792,
7/22/2015,6/1/2016,4,1.76289999485016,1.78159999847412,1.7577999830246,1492,
7/22/2015,7/1/2016,4,1.75530004501343,1.77439999580383,1.76199996471405,783,
7/22/2015,8/1/2016,4,1.74199998378754,1.74500000476837,1.74230003356934,728,
7/22/2015,9/1/2016,4,1.72179996967316,,1.7224999666214,508,
7/22/2015,10/1/2016,4,1.58720004558563,,1.58870005607605,100,
7/22/2015,11/1/2016,4,1.56470000743866,,1.57000005245209,96,
7/22/2015,12/1/2016,4,1.55270004272461,1.55579996109009,1.5456999540329,553,
7/22/2015,1/1/2017,4,1.55869996547699,,1.56239998340607,10,
7/22/2015,2/1/2017,4,1.57270002365112,,1.58089995384216,1,
7/22/2015,3/1/2017,4,1.5916999578476,,1.6007000207901,1,
7/22/2015,4/1/2017,4,1.81369996070862,,1.82770001888275,0,
7/22/2015,5/1/2017,4,1.81669998168945,,1.83150005340576,0,
7/22/2015,6/1/2017,4,1.80820000171661,,1.82969999313355,0,
7/22/2015,7/1/2017,4,1.79620003700256,,,0,
7/22/2015,8/1/2017,4,1.7804000377655,,,0,
7/22/2015,9/1/2017,4,1.76160001754761,,,0,
7/22/2015,10/1/2017,4,1.63259994983673,,,0,
7/22/2015,11/1/2017,4,1.61010003089905,,,0,
7/22/2015,12/1/2017,4,1.60130000114441,,,0,
7/22/2015,1/1/2018,4,1.60930001735687,,,0,
7/22/2015,2/1/2018,4,1.61230003833771,,,0,
7/22/2015,3/1/2018,4,1.6311000585556,,,0,
7/22/2015,4/1/2018,4,1.81410002708435,,,0,
7/22/2015,5/1/2018,4,1.81309998035431,,,0,
7/22/2015,6/1/2018,4,1.80429995059967,,,0,
7/22/2015,7/1/2018,4,1.79550004005432,,,0,
7/23/2015,9/1/2015,1,48.4500007629395,49.6300010681152,48.2099990844727,313355,
7/23/2015,10/1/2015,1,48.9199981689453,50.0999984741211,48.7299995422363,69223,
7/23/2015,11/1/2015,1,49.5699996948242,50.75,49.4300003051758,31663,
7/23/2015,12/1/2015,1,50.2400016784668,51.4300003051758,50.1100006103516,71587,
7/23/2015,1/1/2016,1,50.8699989318848,52.0400009155273,50.7599983215332,20907,
7/23/2015,2/1/2016,1,51.3899993896484,52.5299987792969,51.2900009155274,7075,
7/23/2015,3/1/2016,1,51.8800010681152,53.0099983215332,51.7799987792969,12834,
7/23/2015,4/1/2016,1,52.3400001525879,53.4199981689453,52.2799987792969,4939,
7/23/2015,5/1/2016,1,52.7700004577637,53.8899993896484,52.6699981689453,2043,
7/23/2015,6/1/2016,1,53.1699981689453,54.2799987792969,53.0900001525879,18525,
7/23/2015,7/1/2016,1,53.4799995422363,54.4900016784668,53.6100006103516,1909,
7/23/2015,8/1/2016,1,53.7799987792969,54.7900009155273,53.7900009155274,1052,
7/23/2015,9/1/2016,1,54.0999984741211,54.9700012207031,54.25,3207,
7/23/2015,10/1/2016,1,54.439998626709,,54.7000007629395,958,
7/23/2015,11/1/2016,1,54.7999992370606,,55.0299987792969,846,
7/23/2015,12/1/2016,1,55.1500015258789,56.25,55.0499992370605,24864,
7/23/2015,1/1/2017,1,55.4099998474121,,55.7299995422363,880,
7/23/2015,2/1/2017,1,55.689998626709,,56.0900001525879,288,
7/23/2015,3/1/2017,1,55.9900016784668,56.8699989318848,56.1100006103516,1319,
7/23/2015,4/1/2017,1,56.2900009155274,57.1100006103516,56.4500007629395,577,
7/23/2015,5/1/2017,1,56.5900001525879,,,192,
7/23/2015,6/1/2017,1,56.9000015258789,57.4700012207031,56.8899993896484,1758,
7/23/2015,7/1/2017,1,57.1399993896484,,,6,
7/23/2015,8/1/2017,1,57.3899993896484,,,0,
7/23/2015,9/1/2017,1,57.6699981689453,,,175,
7/23/2015,10/1/2017,1,57.9500007629395,,,0,
7/23/2015,11/1/2017,1,58.2400016784668,,,0,
7/23/2015,12/1/2017,1,58.560001373291,59.5299987792969,58.4599990844727,3737,
7/23/2015,1/1/2018,1,58.7200012207031,,,0,
7/23/2015,2/1/2018,1,58.9000015258789,,,0,
7/23/2015,3/1/2018,1,59.0900001525879,,,0,
7/23/2015,4/1/2018,1,59.310001373291,,,0,
7/23/2015,5/1/2018,1,59.5400009155273,,59.7099990844727,0,
7/23/2015,6/1/2018,1,59.7999992370606,60.3699989318848,60.3699989318848,54,
7/23/2015,7/1/2018,1,59.9599990844727,,,0,
7/23/2015,8/1/2018,1,60.1399993896484,,,0,
7/23/2015,9/1/2018,1,60.3400001525879,,,0,
7/23/2015,10/1/2018,1,60.560001373291,,,0,
7/23/2015,11/1/2018,1,60.7900009155273,,,0,
7/23/2015,12/1/2018,1,61.0400009155273,62.0499992370606,60.9199981689453,695,
7/23/2015,1/1/2019,1,61.1500015258789,,,0,
7/23/2015,2/1/2019,1,61.2700004577637,,,0,
7/23/2015,3/1/2019,1,61.3899993896484,,,0,
7/23/2015,4/1/2019,1,61.5299987792969,,,0,
7/23/2015,5/1/2019,1,61.7000007629395,,,0,
7/23/2015,6/1/2019,1,61.8800010681152,,,0,
7/23/2015,7/1/2019,1,61.939998626709,,,0,
7/23/2015,8/1/2019,1,62.060001373291,,,0,
7/23/2015,9/1/2019,1,62.2200012207031,,,0,
7/23/2015,10/1/2019,1,62.4099998474121,,,0,
7/23/2015,11/1/2019,1,62.6199989318848,,,0,
7/23/2015,12/1/2019,1,62.8600006103516,63.8899993896484,62.7799987792969,67,
7/23/2015,1/1/2020,1,62.939998626709,,,0,
7/23/2015,2/1/2020,1,63.0299987792969,,,0,
7/23/2015,3/1/2020,1,63.1300010681152,,,0,
7/23/2015,4/1/2020,1,63.2400016784668,,,0,
7/23/2015,5/1/2020,1,63.3600006103516,,,0,
7/23/2015,6/1/2020,1,63.5,,,0,
7/23/2015,7/1/2020,1,63.5200004577637,,,0,
7/23/2015,8/1/2020,1,63.5900001525879,,,0,
7/23/2015,9/1/2020,1,63.689998626709,,,0,
7/23/2015,10/1/2020,1,63.8199996948242,,,0,
7/23/2015,11/1/2020,1,63.9700012207031,,,0,
7/23/2015,12/1/2020,1,64.1600036621094,65.0999984741211,64.0999984741211,1,
7/23/2015,6/1/2021,1,64.5699996948242,,,0,
7/23/2015,12/1/2021,1,64.9800033569336,,,0,
7/23/2015,6/1/2022,1,65.1800003051758,,,0,
7/23/2015,12/1/2022,1,65.379997253418,,,0,
7/23/2015,6/1/2023,1,65.379997253418,,,0,
7/23/2015,12/1/2023,1,65.379997253418,,,0,
7/23/2015,8/1/2015,3,1.65460002422333,1.68050003051758,1.64909994602203,21640,
7/23/2015,9/1/2015,3,1.66270005702972,1.68830001354218,1.65610003471375,48137,
7/23/2015,10/1/2015,3,1.67700004577637,1.70239996910095,1.67009997367859,18060,
7/23/2015,11/1/2015,3,1.69439995288849,1.71930003166199,1.68760001659393,11664,
7/23/2015,12/1/2015,3,1.71189999580383,1.73650002479553,1.70570003986359,12147,
7/23/2015,1/1/2016,3,1.72819995880127,1.75179994106293,1.72500002384186,4444,
7/23/2015,2/1/2016,3,1.7360999584198,1.75440001487732,1.73420000076294,2331,
7/23/2015,3/1/2016,3,1.73430001735687,1.75789999961853,1.72880005836487,1785,
7/23/2015,4/1/2016,3,1.72599995136261,1.74890005588532,1.7257000207901,736,
7/23/2015,5/1/2016,3,1.730299949646,1.7529000043869,1.72899997234344,715,
7/23/2015,6/1/2016,3,1.73959994316101,1.76219999790192,1.73510003089905,1738,
7/23/2015,7/1/2016,3,1.75329995155334,1.75909996032715,1.75419998168945,657,
7/23/2015,8/1/2016,3,1.76789999008179,1.78299999237061,1.76579999923706,60,
7/23/2015,9/1/2016,3,1.78320002555847,1.79779994487762,1.78100001811981,30,
7/23/2015,10/1/2016,3,1.79849994182587,1.80200004577637,1.79999995231628,38,
7/23/2015,11/1/2016,3,1.81229996681213,1.83029997348785,1.81200003623962,96,
7/23/2015,12/1/2016,3,1.8257999420166,1.84720003604889,1.82459998130798,504,
7/23/2015,1/1/2017,3,1.83920001983643,1.84099996089935,1.83959996700287,48,
7/23/2015,2/1/2017,3,1.84700000286102,1.85000002384186,1.8474999666214,17,
7/23/2015,3/1/2017,3,1.84850001335144,1.85000002384186,1.85000002384186,12,
7/23/2015,4/1/2017,3,1.84350001811981,1.85000002384186,1.85000002384186,10,
7/23/2015,5/1/2017,3,1.8474999666214,1.86600005626678,1.85000002384186,7,
7/23/2015,6/1/2017,3,1.85150003433228,1.86590003967285,1.85000002384186,74,
7/23/2015,7/1/2017,3,1.86049997806549,,,0,
7/23/2015,8/1/2017,3,1.87049996852875,,,0,
7/23/2015,9/1/2017,3,1.88150000572205,,,0,
7/23/2015,10/1/2017,3,1.89100003242493,,,0,
7/23/2015,11/1/2017,3,1.89750003814697,,,0,
7/23/2015,12/1/2017,3,1.90299999713898,1.92770004272461,1.9157999753952,40,
7/23/2015,1/1/2018,3,1.90900003910065,,,0,
7/23/2015,2/1/2018,3,1.91299998760223,,,0,
7/23/2015,3/1/2018,3,1.91170001029968,,,0,
7/23/2015,4/1/2018,3,1.90750002861023,,,0,
7/23/2015,5/1/2018,3,1.90520000457764,1.9210000038147,,0,
7/23/2015,6/1/2018,3,1.90380001068115,1.9190000295639,,0,
7/23/2015,7/1/2018,3,1.90579998493195,1.9210000038147,,0,
7/23/2015,8/1/2018,3,1.91180002689362,,,0,
7/23/2015,9/1/2018,3,1.91830003261566,,,0,
7/23/2015,10/1/2018,3,1.92480003833771,,,0,
7/23/2015,11/1/2018,3,1.93079996109009,,,0,
7/23/2015,12/1/2018,3,1.93579995632172,,,0,
7/23/2015,1/1/2019,3,1.94130003452301,,,0,
7/23/2015,8/1/2015,4,1.85210001468658,1.88800001144409,1.84560000896454,20798,
7/23/2015,9/1/2015,4,1.80809998512268,1.84270000457764,1.80260002613068,41178,
7/23/2015,10/1/2015,4,1.61220002174377,1.64579999446869,1.6085000038147,21367,
7/23/2015,11/1/2015,4,1.54970002174377,1.58290004730225,1.5460000038147,14504,
7/23/2015,12/1/2015,4,1.51540005207062,1.54879999160767,1.51240003108978,12275,
7/23/2015,1/1/2016,4,1.50820004940033,1.53910005092621,1.50559997558594,3897,
7/23/2015,2/1/2016,4,1.51709997653961,1.54700005054474,1.51470005512238,909,
7/23/2015,3/1/2016,4,1.53610002994537,1.56459999084473,1.53279995918274,971,
7/23/2015,4/1/2016,4,1.73660004138947,1.73650002479553,1.7360999584198,760,
7/23/2015,5/1/2016,4,1.74580001831055,1.74500000476837,1.74500000476837,722,
7/23/2015,6/1/2016,4,1.74399995803833,1.77209997177124,1.74100005626678,1125,
7/23/2015,7/1/2016,4,1.73599994182587,1.7393000125885,1.7393000125885,529,
7/23/2015,8/1/2016,4,1.72239995002747,1.74230003356934,1.72809994220734,191,
7/23/2015,9/1/2016,4,1.70270001888275,1.72189998626709,1.70869994163513,18,
7/23/2015,10/1/2016,4,1.5673999786377,,1.57439994812012,94,
7/23/2015,11/1/2016,4,1.54470002651215,,1.55490005016327,7,
7/23/2015,12/1/2016,4,1.53260004520416,1.55869996547699,1.5304000377655,139,
7/23/2015,1/1/2017,4,1.53880000114441,,1.54939997196198,1,
7/23/2015,2/1/2017,4,1.55280005931854,,1.5673999786377,0,
7/23/2015,3/1/2017,4,1.57179999351501,,1.58720004558563,0,
7/23/2015,4/1/2017,4,1.79480004310608,,,0,
7/23/2015,5/1/2017,4,1.79779994487762,,,0,
7/23/2015,6/1/2017,4,1.78929996490479,1.81379997730255,,0,
7/23/2015,7/1/2017,4,1.77730000019074,,,0,
7/23/2015,8/1/2017,4,1.76150000095367,,,0,
7/23/2015,9/1/2017,4,1.74269998073578,,,0,
7/23/2015,10/1/2017,4,1.61370003223419,,,0,
7/23/2015,11/1/2017,4,1.59119999408722,,,0,
7/23/2015,12/1/2017,4,1.58239996433258,1.60689997673035,1.5900000333786,32,
7/23/2015,1/1/2018,4,1.59039998054504,,,0,
7/23/2015,2/1/2018,4,1.59340000152588,,,0,
7/23/2015,3/1/2018,4,1.61220002174377,,,0,
7/23/2015,4/1/2018,4,1.79519999027252,,,0,
7/23/2015,5/1/2018,4,1.79419994354248,,,0,
7/23/2015,6/1/2018,4,1.78540003299713,,,0,
7/23/2015,7/1/2018,4,1.77660000324249,,,0,
7/24/2015,9/1/2015,1,48.1399993896484,49.0299987792969,47.7200012207031,275449,
7/24/2015,10/1/2015,1,48.6100006103516,49.4700012207031,48.2000007629395,41159,
7/24/2015,11/1/2015,1,49.25,50.0800018310547,48.8600006103516,20243,
7/24/2015,12/1/2015,1,49.9099998474121,50.7200012207031,49.5200004577637,47494,
7/24/2015,1/1/2016,1,50.5400009155273,51.310001373291,50.2099990844727,15084,
7/24/2015,2/1/2016,1,51.0699996948242,51.7999992370605,50.689998626709,4947,
7/24/2015,3/1/2016,1,51.5699996948242,52.189998626709,51.2000007629395,6419,
7/24/2015,4/1/2016,1,52.0299987792969,52.6699981689453,51.7700004577637,2159,
7/24/2015,5/1/2016,1,52.4500007629395,52.9599990844727,52.1500015258789,1392,
7/24/2015,6/1/2016,1,52.8400001525879,53.439998626709,52.4799995422363,10202,
7/24/2015,7/1/2016,1,53.1399993896484,53.6199989318848,52.8499984741211,730,
7/24/2015,8/1/2016,1,53.4300003051758,53.8899993896484,53.1800003051758,430,
7/24/2015,9/1/2016,1,53.7400016784668,,53.6100006103516,1584,
7/24/2015,10/1/2016,1,54.060001373291,,54.0099983215332,596,
7/24/2015,11/1/2016,1,54.4099998474121,,54.3400001525879,380,
7/24/2015,12/1/2016,1,54.7599983215332,55.3499984741211,54.4099998474121,16648,
7/24/2015,1/1/2017,1,55.0099983215332,,54.9900016784668,71,
7/24/2015,2/1/2017,1,55.2700004577637,,55.3400001525879,49,
7/24/2015,3/1/2017,1,55.5499992370605,55.3699989318848,55.2700004577637,315,
7/24/2015,4/1/2017,1,55.8400001525879,,55.7700004577637,7,
7/24/2015,5/1/2017,1,56.1199989318848,,,8,
7/24/2015,6/1/2017,1,56.4099998474121,56.6500015258789,56.1500015258789,1503,
7/24/2015,7/1/2017,1,56.6300010681152,,,52,
7/24/2015,8/1/2017,1,56.8699989318848,,,18,
7/24/2015,9/1/2017,1,57.1399993896484,,,46,
7/24/2015,10/1/2017,1,57.4099998474121,,,20,
7/24/2015,11/1/2017,1,57.689998626709,,,103,
7/24/2015,12/1/2017,1,57.9900016784668,58.6699981689453,57.7599983215332,3024,
7/24/2015,1/1/2018,1,58.1300010681152,,,0,
7/24/2015,2/1/2018,1,58.2900009155273,,,0,
7/24/2015,3/1/2018,1,58.4700012207031,,,0,
7/24/2015,4/1/2018,1,58.6699981689453,,,0,
7/24/2015,5/1/2018,1,58.8899993896484,,,0,
7/24/2015,6/1/2018,1,59.1399993896484,59.0099983215332,59.0099983215332,209,
7/24/2015,7/1/2018,1,59.2900009155273,,,0,
7/24/2015,8/1/2018,1,59.4599990844727,,,0,
7/24/2015,9/1/2018,1,59.6500015258789,,,0,
7/24/2015,10/1/2018,1,59.8499984741211,,,0,
7/24/2015,11/1/2018,1,60.0699996948242,,,0,
7/24/2015,12/1/2018,1,60.310001373291,61.0499992370606,60.2000007629395,967,
7/24/2015,1/1/2019,1,60.4199981689453,,,0,
7/24/2015,2/1/2019,1,60.5299987792969,,,0,
7/24/2015,3/1/2019,1,60.6500015258789,,,0,
7/24/2015,4/1/2019,1,60.7900009155273,,,0,
7/24/2015,5/1/2019,1,60.9500007629395,,,0,
7/24/2015,6/1/2019,1,61.1300010681152,,,0,
7/24/2015,7/1/2019,1,61.1800003051758,,,0,
7/24/2015,8/1/2019,1,61.2999992370605,,,0,
7/24/2015,9/1/2019,1,61.4500007629395,,,0,
7/24/2015,10/1/2019,1,61.6300010681152,,,0,
7/24/2015,11/1/2019,1,61.8400001525879,,,0,
7/24/2015,12/1/2019,1,62.0800018310547,62.1500015258789,62.0499992370606,116,
7/24/2015,1/1/2020,1,62.1599998474121,,,0,
7/24/2015,2/1/2020,1,62.25,,,0,
7/24/2015,3/1/2020,1,62.3499984741211,,,0,
7/24/2015,4/1/2020,1,62.4599990844727,,,0,
7/24/2015,5/1/2020,1,62.5800018310547,,,0,
7/24/2015,6/1/2020,1,62.7200012207031,,,0,
7/24/2015,7/1/2020,1,62.7400016784668,,,0,
7/24/2015,8/1/2020,1,62.810001373291,,,0,
7/24/2015,9/1/2020,1,62.9099998474121,,,0,
7/24/2015,10/1/2020,1,63.0400009155273,,,0,
7/24/2015,11/1/2020,1,63.189998626709,,,0,
7/24/2015,12/1/2020,1,63.3800010681152,63.8499984741211,63.439998626709,4,
7/24/2015,6/1/2021,1,63.7900009155274,,,0,
7/24/2015,12/1/2021,1,64.1999969482422,,,0,
7/24/2015,6/1/2022,1,64.4000015258789,,,0,
7/24/2015,12/1/2022,1,64.5999984741211,,,0,
7/24/2015,6/1/2023,1,64.5999984741211,,,0,
7/24/2015,12/1/2023,1,64.5999984741211,,,0,
7/24/2015,8/1/2015,3,1.63020002841949,1.66369998455048,1.62750005722046,23092,
7/24/2015,9/1/2015,3,1.63779997825623,1.67209994792938,1.63530004024506,44181,
7/24/2015,10/1/2015,3,1.65170001983643,1.68579995632172,1.6496000289917,15784,
7/24/2015,11/1/2015,3,1.66939997673035,1.70249998569489,1.66740000247955,10296,
7/24/2015,12/1/2015,3,1.68739998340607,1.71850001811981,1.68570005893707,10619,
7/24/2015,1/1/2016,3,1.70420002937317,1.7338000535965,1.70260000228882,5667,
7/24/2015,2/1/2016,3,1.71309995651245,1.74210000038147,1.71140003204346,3902,
7/24/2015,3/1/2016,3,1.71220004558563,1.73520004749298,1.71150004863739,2238,
7/24/2015,4/1/2016,3,1.7039999961853,1.71370005607605,1.70389997959137,736,
7/24/2015,5/1/2016,3,1.70819997787476,1.72899997234344,1.70780003070831,332,
7/24/2015,6/1/2016,3,1.71720004081726,1.74370002746582,1.71420001983643,1153,
7/24/2015,7/1/2016,3,1.73109996318817,1.73889994621277,1.73249995708466,261,
7/24/2015,8/1/2016,3,1.74580001831055,1.7470999956131,1.74590003490448,285,
7/24/2015,9/1/2016,3,1.76129996776581,,1.7664999961853,99,
7/24/2015,10/1/2016,3,1.77670001983643,1.80139994621277,1.7824000120163,139,
7/24/2015,11/1/2016,3,1.7907999753952,1.8092999458313,1.78489995002747,188,
7/24/2015,12/1/2016,3,1.80460000038147,1.82790005207062,1.80250000953674,960,
7/24/2015,1/1/2017,3,1.817999958992,1.84089994430542,1.82630002498627,220,
7/24/2015,2/1/2017,3,1.8257999420166,1.85029995441437,1.83560001850128,73,
7/24/2015,3/1/2017,3,1.82729995250702,1.85230004787445,1.83599996566772,39,
7/24/2015,4/1/2017,3,1.82229995727539,,1.83469998836517,1,
7/24/2015,5/1/2017,3,1.82630002498627,1.8400000333786,1.8400000333786,3,
7/24/2015,6/1/2017,3,1.83029997348785,1.8400000333786,1.83749997615814,46,
7/24/2015,7/1/2017,3,1.83930003643036,1.85000002384186,1.85000002384186,4,
7/24/2015,8/1/2017,3,1.84930002689362,,,0,
7/24/2015,9/1/2017,3,1.86029994487762,,,0,
7/24/2015,10/1/2017,3,1.86979997158051,,,0,
7/24/2015,11/1/2017,3,1.87629997730255,,,0,
7/24/2015,12/1/2017,3,1.88180005550385,1.89649999141693,1.89370000362396,8,
7/24/2015,1/1/2018,3,1.88779997825623,,,0,
7/24/2015,2/1/2018,3,1.8918000459671,,,0,
7/24/2015,3/1/2018,3,1.89049994945526,,,0,
7/24/2015,4/1/2018,3,1.88629996776581,,,0,
7/24/2015,5/1/2018,3,1.88399994373322,1.9210000038147,1.9210000038147,1,
7/24/2015,6/1/2018,3,1.88259994983673,1.9190000295639,1.9190000295639,1,
7/24/2015,7/1/2018,3,1.88460004329681,1.9210000038147,1.9210000038147,1,
7/24/2015,8/1/2018,3,1.89059996604919,,,0,
7/24/2015,9/1/2018,3,1.89709997177124,,,0,
7/24/2015,10/1/2018,3,1.90359997749329,,,0,
7/24/2015,11/1/2018,3,1.90960001945496,,,0,
7/24/2015,12/1/2018,3,1.91460001468658,,,0,
7/24/2015,1/1/2019,3,1.92009997367859,,,0,
7/24/2015,8/1/2015,4,1.82819998264313,1.86319994926453,1.81480002403259,18830,
7/24/2015,9/1/2015,4,1.7824000120163,1.8183000087738,1.76979994773865,40437,
7/24/2015,10/1/2015,4,1.58930003643036,1.61829996109009,1.57710003852844,17234,
7/24/2015,11/1/2015,4,1.52970004081726,1.55540001392365,1.51779997348785,13105,
7/24/2015,12/1/2015,4,1.49919998645782,1.52090001106262,1.48679995536804,14306,
7/24/2015,1/1/2016,4,1.49559998512268,1.51320004463196,1.48259997367859,6696,
7/24/2015,2/1/2016,4,1.50600004196167,1.52090001106262,1.49409997463226,1418,
7/24/2015,3/1/2016,4,1.52600002288818,1.5407999753952,1.51450002193451,1305,
7/24/2015,4/1/2016,4,1.73049998283386,1.73189997673035,1.72010004520416,982,
7/24/2015,5/1/2016,4,1.74039995670319,1.73169994354248,1.73039996623993,820,
7/24/2015,6/1/2016,4,1.73849999904633,1.74779999256134,1.72899997234344,1409,
7/24/2015,7/1/2016,4,1.73049998283386,,,131,
7/24/2015,8/1/2016,4,1.71659994125366,1.71000003814697,1.71000003814697,52,
7/24/2015,9/1/2016,4,1.69690001010895,,1.69509994983673,21,
7/24/2015,10/1/2016,4,1.56120002269745,,1.56120002269745,22,
7/24/2015,11/1/2016,4,1.5382000207901,,1.54180002212524,18,
7/24/2015,12/1/2016,4,1.52579998970032,1.53470003604889,1.51660001277924,421,
7/24/2015,1/1/2017,4,1.53199994564056,,1.53439998626709,0,
7/24/2015,2/1/2017,4,1.5460000038147,,1.55079996585846,0,
7/24/2015,3/1/2017,4,1.56500005722046,,1.5706000328064,0,
7/24/2015,4/1/2017,4,1.7849999666214,,,0,
7/24/2015,5/1/2017,4,1.78799998760223,,,0,
7/24/2015,6/1/2017,4,1.77950000762939,1.79299998283386,,0,
7/24/2015,7/1/2017,4,1.76750004291534,,,0,
7/24/2015,8/1/2017,4,1.75170004367828,,,0,
7/24/2015,9/1/2017,4,1.73290002346039,,,0,
7/24/2015,10/1/2017,4,1.60389995574951,,,0,
7/24/2015,11/1/2017,4,1.58140003681183,,,0,
7/24/2015,12/1/2017,4,1.57260000705719,1.58850002288818,,8,
7/24/2015,1/1/2018,4,1.58060002326965,,,0,
7/24/2015,2/1/2018,4,1.58360004425049,,,0,
7/24/2015,3/1/2018,4,1.60239994525909,,,0,
7/24/2015,4/1/2018,4,1.78540003299713,,,0,
7/24/2015,5/1/2018,4,1.78439998626709,,,0,
7/24/2015,6/1/2018,4,1.77559995651245,,,0,
7/24/2015,7/1/2018,4,1.7668000459671,,,0,
7/27/2015,9/1/2015,1,47.3899993896484,48.2000007629395,46.9099998474121,271671,
7/27/2015,10/1/2015,1,47.8499984741211,48.689998626709,47.3499984741211,53828,
7/27/2015,11/1/2015,1,48.5099983215332,49.2999992370605,47.9799995422363,25739,
7/27/2015,12/1/2015,1,49.2099990844727,49.9900016784668,48.689998626709,59681,
7/27/2015,1/1/2016,1,49.9099998474121,50.5999984741211,49.3800010681152,18953,
7/27/2015,2/1/2016,1,50.5099983215332,51.0999984741211,50.0200004577637,7572,
7/27/2015,3/1/2016,1,51.0800018310547,51.5499992370606,50.689998626709,9394,
7/27/2015,4/1/2016,1,51.6100006103516,51.9799995422363,51.1399993896484,3839,
7/27/2015,5/1/2016,1,52.0900001525879,52.3800010681152,52.0299987792969,2025,
7/27/2015,6/1/2016,1,52.5299987792969,52.8499984741211,52.0099983215332,22395,
7/27/2015,7/1/2016,1,52.8600006103516,52.6800003051758,52.4300003051758,1683,
7/27/2015,8/1/2016,1,53.1699981689453,53.0999984741211,52.8899993896484,1166,
7/27/2015,9/1/2016,1,53.5,53.6599998474121,53.1800003051758,2845,
7/27/2015,10/1/2016,1,53.8499984741211,54.060001373291,53.6100006103516,355,
7/27/2015,11/1/2016,1,54.2200012207031,54.4099998474121,53.9500007629395,152,
7/27/2015,12/1/2016,1,54.5800018310547,54.8199996948242,54,21052,
7/27/2015,1/1/2017,1,54.8499984741211,,54.6100006103516,124,
7/27/2015,2/1/2017,1,55.1199989318848,,54.9599990844727,47,
7/27/2015,3/1/2017,1,55.4099998474121,55.439998626709,55.0400009155274,136,
7/27/2015,4/1/2017,1,55.7099990844727,,55.3800010681152,11,
7/27/2015,5/1/2017,1,56,,,22,
7/27/2015,6/1/2017,1,56.2900009155274,55.9900016784668,55.7599983215332,750,
7/27/2015,7/1/2017,1,56.5200004577637,,,13,
7/27/2015,8/1/2017,1,56.7599983215332,,,0,
7/27/2015,9/1/2017,1,57.0299987792969,,,0,
7/27/2015,10/1/2017,1,57.310001373291,,,0,
7/27/2015,11/1/2017,1,57.5999984741211,,,6,
7/27/2015,12/1/2017,1,57.9000015258789,58.0499992370605,57.4700012207031,3723,
7/27/2015,1/1/2018,1,58.0400009155273,,,7,
7/27/2015,2/1/2018,1,58.2000007629395,,,1,
7/27/2015,3/1/2018,1,58.3899993896484,,,0,
7/27/2015,4/1/2018,1,58.5900001525879,,,0,
7/27/2015,5/1/2018,1,58.8199996948242,,,0,
7/27/2015,6/1/2018,1,59.0699996948242,,,7,
7/27/2015,7/1/2018,1,59.2299995422363,,,0,
7/27/2015,8/1/2018,1,59.4099998474121,,,0,
7/27/2015,9/1/2018,1,59.5999984741211,,,0,
7/27/2015,10/1/2018,1,59.810001373291,,,0,
7/27/2015,11/1/2018,1,60.0299987792969,,,0,
7/27/2015,12/1/2018,1,60.2700004577637,60.4000015258789,59.9300003051758,1112,
7/27/2015,1/1/2019,1,60.3800010681152,,,0,
7/27/2015,2/1/2019,1,60.4900016784668,,,0,
7/27/2015,3/1/2019,1,60.6100006103516,,,0,
7/27/2015,4/1/2019,1,60.75,,,0,
7/27/2015,5/1/2019,1,60.9099998474121,,,0,
7/27/2015,6/1/2019,1,61.0900001525879,,60.8899993896484,0,
7/27/2015,7/1/2019,1,61.1399993896484,,,0,
7/27/2015,8/1/2019,1,61.2599983215332,,,0,
7/27/2015,9/1/2019,1,61.4099998474121,,,0,
7/27/2015,10/1/2019,1,61.5900001525879,,,0,
7/27/2015,11/1/2019,1,61.7999992370605,,,0,
7/27/2015,12/1/2019,1,62.0400009155273,62.2099990844727,61.7000007629395,227,
7/27/2015,1/1/2020,1,62.1199989318848,,,0,
7/27/2015,2/1/2020,1,62.2099990844727,,,0,
7/27/2015,3/1/2020,1,62.310001373291,,,0,
7/27/2015,4/1/2020,1,62.4199981689453,,,0,
7/27/2015,5/1/2020,1,62.5400009155274,,,0,
7/27/2015,6/1/2020,1,62.6800003051758,,,0,
7/27/2015,7/1/2020,1,62.7000007629395,,,0,
7/27/2015,8/1/2020,1,62.7700004577637,,,0,
7/27/2015,9/1/2020,1,62.8699989318848,,,0,
7/27/2015,10/1/2020,1,63,,,0,
7/27/2015,11/1/2020,1,63.1500015258789,,,0,
7/27/2015,12/1/2020,1,63.3400001525879,63.4500007629395,63.2200012207031,30,
7/27/2015,6/1/2021,1,63.75,,,0,
7/27/2015,12/1/2021,1,64.1600036621094,,,0,
7/27/2015,6/1/2022,1,64.3600006103516,,,0,
7/27/2015,12/1/2022,1,64.5599975585938,,,0,
7/27/2015,6/1/2023,1,64.5599975585938,,,0,
7/27/2015,12/1/2023,1,64.5599975585938,,,0,
7/27/2015,8/1/2015,3,1.59560000896454,1.63479995727539,1.58329999446869,18820,
7/27/2015,9/1/2015,3,1.60399997234344,1.64460003376007,1.59159994125366,39557,
7/27/2015,10/1/2015,3,1.62030005455017,1.65670001506805,1.60810005664825,12905,
7/27/2015,11/1/2015,3,1.64030003547668,1.67470002174377,1.62769997119904,7574,
7/27/2015,12/1/2015,3,1.66009998321533,1.69379997253418,1.64730000495911,10077,
7/27/2015,1/1/2016,3,1.67869997024536,1.70799994468689,1.66630005836487,4706,
7/27/2015,2/1/2016,3,1.68879997730255,1.71949994564056,1.67639994621277,3024,
7/27/2015,3/1/2016,3,1.68850004673004,1.71829998493195,1.67809998989105,3008,
7/27/2015,4/1/2016,3,1.68190002441406,1.69060003757477,1.67340004444122,1160,
7/27/2015,5/1/2016,3,1.6878000497818,1.69599997997284,1.67859995365143,910,
7/27/2015,6/1/2016,3,1.6981999874115,1.7228000164032,1.68729996681213,2804,
7/27/2015,7/1/2016,3,1.71259999275208,1.72090005874634,1.70490002632141,585,
7/27/2015,8/1/2016,3,1.72749996185303,1.74090003967285,1.7224999666214,401,
7/27/2015,9/1/2016,3,1.74360001087189,1.7581000328064,1.74000000953674,255,
7/27/2015,10/1/2016,3,1.76020002365112,,1.75940001010895,177,
7/27/2015,11/1/2016,3,1.77479994297028,,1.76989996433258,149,
7/27/2015,12/1/2016,3,1.78929996490479,1.8047000169754,1.78159999847412,1601,
7/27/2015,1/1/2017,3,1.80369997024536,,1.8043999671936,116,
7/27/2015,2/1/2017,3,1.81159996986389,,1.81389999389648,122,
7/27/2015,3/1/2017,3,1.81389999389648,,1.81630003452301,59,
7/27/2015,4/1/2017,3,1.80980002880096,,1.81330001354218,39,
7/27/2015,5/1/2017,3,1.8157000541687,1.81749999523163,1.81599998474121,30,
7/27/2015,6/1/2017,3,1.82019996643066,1.82500004768372,1.81449997425079,99,
7/27/2015,7/1/2017,3,1.83019995689392,1.83749997615814,1.83500003814697,21,
7/27/2015,8/1/2017,3,1.84070003032684,1.85010004043579,1.85000002384186,2,
7/27/2015,9/1/2017,3,1.85220003128052,1.85000002384186,1.85000002384186,1,
7/27/2015,10/1/2017,3,1.86220002174377,1.8701000213623,1.8701000213623,1,
7/27/2015,11/1/2017,3,1.86870002746582,1.86600005626678,1.85000002384186,2,
7/27/2015,12/1/2017,3,1.87419998645782,,1.88030004501343,0,
7/27/2015,1/1/2018,3,1.88020002841949,,,0,
7/27/2015,2/1/2018,3,1.88469994068146,,,0,
7/27/2015,3/1/2018,3,1.88339996337891,,,0,
7/27/2015,4/1/2018,3,1.87940001487732,,,0,
7/27/2015,5/1/2018,3,1.8779000043869,,,0,
7/27/2015,6/1/2018,3,1.87740004062653,,,0,
7/27/2015,7/1/2018,3,1.8798999786377,,,0,
7/27/2015,8/1/2018,3,1.88639998435974,,,0,
7/27/2015,9/1/2018,3,1.89390003681183,,,0,
7/27/2015,10/1/2018,3,1.90139997005463,,,0,
7/27/2015,11/1/2018,3,1.9074000120163,,,0,
7/27/2015,12/1/2018,3,1.91240000724792,,,0,
7/27/2015,1/1/2019,3,1.91789996623993,,,0,
7/27/2015,8/1/2015,4,1.82039999961853,1.83299994468689,1.80130004882813,19155,
7/27/2015,9/1/2015,4,1.76660001277924,1.78770005702972,1.7467999458313,39921,
7/27/2015,10/1/2015,4,1.57210004329681,1.59700000286102,1.55379998683929,16404,
7/27/2015,11/1/2015,4,1.51080000400543,1.5324000120163,1.49539995193481,11458,
7/27/2015,12/1/2015,4,1.47809994220734,1.5,1.4621000289917,11458,
7/27/2015,1/1/2016,4,1.47409999370575,1.49720001220703,1.4650000333786,4494,
7/27/2015,2/1/2016,4,1.48539996147156,1.50670003890991,1.47640001773834,1662,
7/27/2015,3/1/2016,4,1.50639998912811,1.52009999752045,1.49749994277954,2070,
7/27/2015,4/1/2016,4,1.71510004997253,1.71829998493195,1.71119999885559,1676,
7/27/2015,5/1/2016,4,1.72609996795654,1.73169994354248,1.72420001029968,1148,
7/27/2015,6/1/2016,4,1.72560000419617,1.74039995670319,1.71360003948212,1242,
7/27/2015,7/1/2016,4,1.71780002117157,1.72189998626709,1.72049999237061,36,
7/27/2015,8/1/2016,4,1.70360004901886,,1.70039999485016,7,
7/27/2015,9/1/2016,4,1.68359994888306,,1.68210005760193,8,
7/27/2015,10/1/2016,4,1.54809999465942,,1.5489000082016,6,
7/27/2015,11/1/2016,4,1.52550005912781,,1.53069996833801,5,
7/27/2015,12/1/2016,4,1.51349997520447,1.52110004425049,1.50530004501343,727,
7/27/2015,1/1/2017,4,1.51999998092651,,1.52439999580383,0,
7/27/2015,2/1/2017,4,1.53400003910065,,1.54209995269775,0,
7/27/2015,3/1/2017,4,1.55299997329712,,1.56190001964569,1,
7/27/2015,4/1/2017,4,1.77400004863739,,,2,
7/27/2015,5/1/2017,4,1.77779996395111,,,2,
7/27/2015,6/1/2017,4,1.76929998397827,1.77330005168915,1.77199995517731,2,
7/27/2015,7/1/2017,4,1.75730001926422,,,0,
7/27/2015,8/1/2017,4,1.74150002002716,,,0,
7/27/2015,9/1/2017,4,1.72269999980927,,,0,
7/27/2015,10/1/2017,4,1.59370005130768,,,0,
7/27/2015,11/1/2017,4,1.57120001316071,,,0,
7/27/2015,12/1/2017,4,1.56239998340607,1.57449996471405,1.56770002841949,2,
7/27/2015,1/1/2018,4,1.57039999961853,,,2,
7/27/2015,2/1/2018,4,1.57340002059937,,,2,
7/27/2015,3/1/2018,4,1.59220004081726,,,2,
7/27/2015,4/1/2018,4,1.77520000934601,,,2,
7/27/2015,5/1/2018,4,1.77419996261597,,,2,
7/27/2015,6/1/2018,4,1.76540005207062,,,2,
7/27/2015,7/1/2018,4,1.75660002231598,1.83000004291534,1.83000004291534,2,
7/27/2015,8/1/2018,4,1.74160003662109,,,0,
7/27/2015,9/1/2018,4,1.73360002040863,,,0,
7/27/2015,10/1/2018,4,1.65359997749329,,,0,
7/27/2015,11/1/2018,4,1.63610005378723,,,0,
7/27/2015,12/1/2018,4,1.62810003757477,,,0,
7/27/2015,1/1/2019,4,1.6331000328064,,,0,
7/28/2015,9/1/2015,1,47.9799995422363,48.439998626709,46.6800003051758,332921,
7/28/2015,10/1/2015,1,48.4099998474121,48.8600006103516,47.0999984741211,63690,
7/28/2015,11/1/2015,1,49.0299987792969,49.4799995422363,47.75,33948,
7/28/2015,12/1/2015,1,49.7099990844727,50.1500015258789,48.4099998474121,70058,
7/28/2015,1/1/2016,1,50.3800010681152,50.75,49.1699981689453,14383,
7/28/2015,2/1/2016,1,50.9500007629395,51.3499984741211,49.7700004577637,8569,
7/28/2015,3/1/2016,1,51.5,51.8300018310547,50.3499984741211,11392,
7/28/2015,4/1/2016,1,52,52.310001373291,51,3257,
7/28/2015,5/1/2016,1,52.4500007629395,52.8199996948242,51.5900001525879,1366,
7/28/2015,6/1/2016,1,52.8699989318848,53.310001373291,51.8699989318848,17311,
7/28/2015,7/1/2016,1,53.189998626709,53.3600006103516,52.7000007629395,1311,
7/28/2015,8/1/2016,1,53.4900016784668,53.8600006103516,52.9000015258789,838,
7/28/2015,9/1/2016,1,53.8199996948242,54,53.1500015258789,1276,
7/28/2015,10/1/2016,1,54.1699981689453,54.2200012207031,53.6399993896484,415,
7/28/2015,11/1/2016,1,54.5299987792969,54.5900001525879,53.9900016784668,320,
7/28/2015,12/1/2016,1,54.8800010681152,55.2700004577637,54.0299987792969,21343,
7/28/2015,1/1/2017,1,55.1300010681152,55.1100006103516,54.7000007629395,184,
7/28/2015,2/1/2017,1,55.3899993896484,55.2999992370606,55,80,
7/28/2015,3/1/2017,1,55.6699981689453,55.8499984741211,55.0900001525879,141,
7/28/2015,4/1/2017,1,55.9599990844727,56.0900001525879,55.4500007629395,1,
7/28/2015,5/1/2017,1,56.25,,,4,
7/28/2015,6/1/2017,1,56.5400009155273,56.7999992370605,55.8400001525879,834,
7/28/2015,7/1/2017,1,56.7599983215332,,,0,
7/28/2015,8/1/2017,1,57,,,1,
7/28/2015,9/1/2017,1,57.2599983215332,,,209,
7/28/2015,10/1/2017,1,57.5299987792969,,,0,
7/28/2015,11/1/2017,1,57.810001373291,,,10,
7/28/2015,12/1/2017,1,58.0999984741211,58.4500007629395,57.5299987792969,3148,
7/28/2015,1/1/2018,1,58.2299995422363,,,32,
7/28/2015,2/1/2018,1,58.3899993896484,,,0,
7/28/2015,3/1/2018,1,58.5800018310547,,,1000,
7/28/2015,4/1/2018,1,58.7700004577637,,,0,
7/28/2015,5/1/2018,1,58.9900016784668,,,0,
7/28/2015,6/1/2018,1,59.2299995422363,,,5,
7/28/2015,7/1/2018,1,59.3800010681152,,,0,
7/28/2015,8/1/2018,1,59.560001373291,,,0,
7/28/2015,9/1/2018,1,59.75,,,0,
7/28/2015,10/1/2018,1,59.9500007629395,,,0,
7/28/2015,11/1/2018,1,60.1699981689453,,,0,
7/28/2015,12/1/2018,1,60.4099998474121,60.7599983215332,60.0499992370605,649,
7/28/2015,1/1/2019,1,60.5200004577637,,,0,
7/28/2015,2/1/2019,1,60.6300010681152,,,0,
7/28/2015,3/1/2019,1,60.75,,,0,
7/28/2015,4/1/2019,1,60.8899993896484,,,0,
7/28/2015,5/1/2019,1,61.0499992370606,,,0,
7/28/2015,6/1/2019,1,61.2299995422363,,,0,
7/28/2015,7/1/2019,1,61.2799987792969,,,0,
7/28/2015,8/1/2019,1,61.4000015258789,,,0,
7/28/2015,9/1/2019,1,61.5400009155273,,,0,
7/28/2015,10/1/2019,1,61.7099990844727,,,0,
7/28/2015,11/1/2019,1,61.9199981689453,,,0,
7/28/2015,12/1/2019,1,62.1599998474121,62.4599990844727,61.3199996948242,74,
7/28/2015,1/1/2020,1,62.2400016784668,,,0,
7/28/2015,2/1/2020,1,62.3300018310547,,,0,
7/28/2015,3/1/2020,1,62.4300003051758,,,0,
7/28/2015,4/1/2020,1,62.5400009155274,,,0,
7/28/2015,5/1/2020,1,62.6599998474121,,,0,
7/28/2015,6/1/2020,1,62.7999992370606,,,0,
7/28/2015,7/1/2020,1,62.8199996948242,,,0,
7/28/2015,8/1/2020,1,62.8899993896484,,,0,
7/28/2015,9/1/2020,1,62.9900016784668,,,0,
7/28/2015,10/1/2020,1,63.1199989318848,,,0,
7/28/2015,11/1/2020,1,63.2700004577637,,,0,
7/28/2015,12/1/2020,1,63.4599990844727,63.6699981689453,63.3300018310547,1,
7/28/2015,6/1/2021,1,63.8699989318848,,,0,
7/28/2015,12/1/2021,1,64.2799987792969,,,0,
7/28/2015,6/1/2022,1,64.4800033569336,,,0,
7/28/2015,12/1/2022,1,64.6800003051758,,,0,
7/28/2015,6/1/2023,1,64.6800003051758,,,0,
7/28/2015,12/1/2023,1,64.6800003051758,,,0,
7/28/2015,8/1/2015,3,1.60440003871918,1.62440001964569,1.56990003585815,17503,
7/28/2015,9/1/2015,3,1.61220002174377,1.63189995288849,1.57790005207062,52842,
7/28/2015,10/1/2015,3,1.62750005722046,1.64610004425049,1.59529995918274,17233,
7/28/2015,11/1/2015,3,1.64590001106262,1.66400003433228,1.61679995059967,11000,
7/28/2015,12/1/2015,3,1.66419994831085,1.68239998817444,1.63499999046326,12936,
7/28/2015,1/1/2016,3,1.68210005760193,1.69749999046326,1.65550005435944,6926,
7/28/2015,2/1/2016,3,1.69190001487732,1.70790004730225,1.66530001163483,3717,
7/28/2015,3/1/2016,3,1.69149994850159,1.7059999704361,1.66499996185303,2990,
7/28/2015,4/1/2016,3,1.6845999956131,1.6956000328064,1.65849995613098,1611,
7/28/2015,5/1/2016,3,1.6907000541687,1.69900000095367,1.66499996185303,895,
7/28/2015,6/1/2016,3,1.70159995555878,1.71829998493195,1.67620003223419,2415,
7/28/2015,7/1/2016,3,1.71630001068115,1.72759997844696,1.70379996299744,407,
7/28/2015,8/1/2016,3,1.73160004615784,1.74129998683929,1.7150000333786,247,
7/28/2015,9/1/2016,3,1.74839997291565,1.75820004940033,1.73210000991821,273,
7/28/2015,10/1/2016,3,1.76530003547668,1.78519999980927,1.74950003623962,182,
7/28/2015,11/1/2016,3,1.7800999879837,1.79729998111725,1.76160001754761,170,
7/28/2015,12/1/2016,3,1.79460000991821,1.80729997158051,1.77079999446869,526,
7/28/2015,1/1/2017,3,1.80910003185272,1.83440005779266,1.79589998722076,68,
7/28/2015,2/1/2017,3,1.81729996204376,1.84360003471375,1.80560004711151,45,
7/28/2015,3/1/2017,3,1.81970000267029,1.8449000120163,1.80910003185272,37,
7/28/2015,4/1/2017,3,1.8157000541687,1.84179997444153,1.80620002746582,30,
7/28/2015,5/1/2017,3,1.82169997692108,1.83249998092651,1.82749998569489,31,
7/28/2015,6/1/2017,3,1.82669997215271,1.83599996566772,1.81140005588532,48,
7/28/2015,7/1/2017,3,1.83770000934601,1.8400000333786,1.83899998664856,23,
7/28/2015,8/1/2017,3,1.84870004653931,,,0,
7/28/2015,9/1/2017,3,1.86020004749298,,,1,
7/28/2015,10/1/2017,3,1.87020003795624,1.85000002384186,1.85000002384186,1,
7/28/2015,11/1/2017,3,1.87670004367828,,,0,
7/28/2015,12/1/2017,3,1.88220000267029,1.87569999694824,1.86699998378754,1,
7/28/2015,1/1/2018,3,1.88820004463196,,,0,
7/28/2015,2/1/2018,3,1.89269995689392,,,0,
7/28/2015,3/1/2018,3,1.89139997959137,,,0,
7/28/2015,4/1/2018,3,1.88740003108978,,,0,
7/28/2015,5/1/2018,3,1.88590002059937,,,0,
7/28/2015,6/1/2018,3,1.88540005683899,,,0,
7/28/2015,7/1/2018,3,1.88789999485016,,,0,
7/28/2015,8/1/2018,3,1.8944000005722,,,0,
7/28/2015,9/1/2018,3,1.90190005302429,,,0,
7/28/2015,10/1/2018,3,1.90939998626709,,,0,
7/28/2015,11/1/2018,3,1.91540002822876,,,0,
7/28/2015,12/1/2018,3,1.92040002346039,,,0,
7/28/2015,1/1/2019,3,1.92589998245239,,,0,
7/28/2015,8/1/2015,4,1.80320000648499,1.82770001888275,1.78090000152588,14905,
7/28/2015,9/1/2015,4,1.74839997291565,1.77409994602203,1.72979998588562,42667,
7/28/2015,10/1/2015,4,1.5595999956131,1.58210003376007,1.54130005836487,18010,
7/28/2015,11/1/2015,4,1.50179994106293,1.52250003814697,1.48469996452332,13315,
7/28/2015,12/1/2015,4,1.47210001945496,1.49100005626678,1.45249998569489,13352,
7/28/2015,1/1/2016,4,1.47039997577667,1.48599994182587,1.45340001583099,4631,
7/28/2015,2/1/2016,4,1.48370003700256,1.4951000213623,1.46389997005463,1534,
7/28/2015,3/1/2016,4,1.50539994239807,1.52119994163513,1.48430001735687,2118,
7/28/2015,4/1/2016,4,1.71679997444153,1.72710001468658,1.69500005245209,2062,
7/28/2015,5/1/2016,4,1.72899997234344,1.74380004405975,1.70469999313355,1329,
7/28/2015,6/1/2016,4,1.72870004177094,1.7441999912262,1.70480000972748,1665,
7/28/2015,7/1/2016,4,1.72029995918274,1.71619999408722,1.71089994907379,152,
7/28/2015,8/1/2016,4,1.70550000667572,1.71440005302429,1.6923999786377,26,
7/28/2015,9/1/2016,4,1.6849000453949,1.6933000087738,1.67439997196198,11,
7/28/2015,10/1/2016,4,1.5489000082016,1.55649995803833,1.54219996929169,4,
7/28/2015,11/1/2016,4,1.52590000629425,1.52989995479584,1.52409994602203,4,
7/28/2015,12/1/2016,4,1.5139000415802,1.52730000019074,1.49909996986389,557,
7/28/2015,1/1/2017,4,1.52040004730225,1.52680003643036,1.51839995384216,2,
7/28/2015,2/1/2017,4,1.53489995002747,1.53519999980927,,2,
7/28/2015,3/1/2017,4,1.5543999671936,,,2,
7/28/2015,4/1/2017,4,1.77939999103546,,,2,
7/28/2015,5/1/2017,4,1.78320002555847,,,2,
7/28/2015,6/1/2017,4,1.77470004558563,1.78589999675751,1.7791999578476,2,
7/28/2015,7/1/2017,4,1.76269996166229,,,0,
7/28/2015,8/1/2017,4,1.74769997596741,,,0,
7/28/2015,9/1/2017,4,1.72889995574951,,,0,
7/28/2015,10/1/2017,4,1.60090005397797,,,0,
7/28/2015,11/1/2017,4,1.57889997959137,,,0,
7/28/2015,12/1/2017,4,1.57009994983673,1.58000004291534,1.55970001220703,18,
7/28/2015,1/1/2018,4,1.57809996604919,,,0,
7/28/2015,2/1/2018,4,1.58109998703003,,,0,
7/28/2015,3/1/2018,4,1.59990000724792,,,0,
7/28/2015,4/1/2018,4,1.78289997577667,,,0,
7/28/2015,5/1/2018,4,1.78190004825592,,,0,
7/28/2015,6/1/2018,4,1.77310001850128,,,0,
7/28/2015,7/1/2018,4,1.76429998874664,,,0,
7/28/2015,8/1/2018,4,1.74930000305176,,,0,
7/28/2015,9/1/2018,4,1.74129998683929,,,0,
7/28/2015,10/1/2018,4,1.66129994392395,,,0,
7/28/2015,11/1/2018,4,1.6438000202179,,,0,
7/28/2015,12/1/2018,4,1.63580000400543,,,0,
7/28/2015,1/1/2019,4,1.64079999923706,,,0,
7/29/2015,9/1/2015,1,48.7900009155274,49.5200004577637,47.3899993896484,366067,
7/29/2015,10/1/2015,1,49.1599998474121,49.9099998474121,47.810001373291,65498,
7/29/2015,11/1/2015,1,49.7200012207031,50.4599990844727,48.4099998474121,34248,
7/29/2015,12/1/2015,1,50.3199996948242,51.0900001525879,49.060001373291,72501,
7/29/2015,1/1/2016,1,50.9199981689453,51.6699981689453,49.7599983215332,19567,
7/29/2015,2/1/2016,1,51.4500007629395,52.1500015258789,50.3199996948242,8954,
7/29/2015,3/1/2016,1,51.9599990844727,52.6599998474121,50.9799995422363,14650,
7/29/2015,4/1/2016,1,52.4199981689453,53.0999984741211,51.5999984741211,5287,
7/29/2015,5/1/2016,1,52.8300018310547,53.5,52.0699996948242,3780,
7/29/2015,6/1/2016,1,53.2200012207031,53.9300003051758,52.2299995422363,22692,
7/29/2015,7/1/2016,1,53.5200004577637,54.1599998474121,52.9099998474121,1786,
7/29/2015,8/1/2016,1,53.810001373291,54.3400001525879,52.9300003051758,1070,
7/29/2015,9/1/2016,1,54.1300010681152,54.5800018310547,53.6399993896484,1899,
7/29/2015,10/1/2016,1,54.4700012207031,54.7799987792969,54.1199989318848,480,
7/29/2015,11/1/2016,1,54.8199996948242,55.1500015258789,54.4700012207031,474,
7/29/2015,12/1/2016,1,55.1599998474121,55.8300018310547,54.2900009155273,30420,
7/29/2015,1/1/2017,1,55.4000015258789,55.6699981689453,,235,
7/29/2015,2/1/2017,1,55.6500015258789,55.8499984741211,,145,
7/29/2015,3/1/2017,1,55.9199981689453,56.3800010681152,55.5299987792969,110,
7/29/2015,4/1/2017,1,56.189998626709,56.6100006103516,55.8699989318848,7,
7/29/2015,5/1/2017,1,56.4700012207031,,,17,
7/29/2015,6/1/2017,1,56.75,57.2999992370606,56,1645,
7/29/2015,7/1/2017,1,56.9599990844727,,,20,
7/29/2015,8/1/2017,1,57.189998626709,,,15,
7/29/2015,9/1/2017,1,57.439998626709,,,15,
7/29/2015,10/1/2017,1,57.7000007629395,,,0,
7/29/2015,11/1/2017,1,57.9700012207031,,,0,
7/29/2015,12/1/2017,1,58.25,58.8800010681152,57.5400009155274,4675,
7/29/2015,1/1/2018,1,58.3800010681152,,,1,
7/29/2015,2/1/2018,1,58.5400009155273,,,0,
7/29/2015,3/1/2018,1,58.7099990844727,,,0,
7/29/2015,4/1/2018,1,58.8899993896484,,,0,
7/29/2015,5/1/2018,1,59.0999984741211,,,0,
7/29/2015,6/1/2018,1,59.3300018310547,59.4700012207031,59.4700012207031,1,
7/29/2015,7/1/2018,1,59.4799995422363,,,0,
7/29/2015,8/1/2018,1,59.6599998474121,,,0,
7/29/2015,9/1/2018,1,59.8499984741211,,,0,
7/29/2015,10/1/2018,1,60.0499992370605,,,0,
7/29/2015,11/1/2018,1,60.2700004577637,,,0,
7/29/2015,12/1/2018,1,60.5099983215332,61.0499992370606,60.2000007629395,984,
7/29/2015,1/1/2019,1,60.6100006103516,,,0,
7/29/2015,2/1/2019,1,60.7200012207031,,,0,
7/29/2015,3/1/2019,1,60.8300018310547,,,0,
7/29/2015,4/1/2019,1,60.9599990844727,,,0,
7/29/2015,5/1/2019,1,61.1100006103516,,,0,
7/29/2015,6/1/2019,1,61.2799987792969,,,0,
7/29/2015,7/1/2019,1,61.3199996948242,,,0,
7/29/2015,8/1/2019,1,61.4300003051758,,,0,
7/29/2015,9/1/2019,1,61.560001373291,,,0,
7/29/2015,10/1/2019,1,61.7299995422363,,,0,
7/29/2015,11/1/2019,1,61.9300003051758,,,0,
7/29/2015,12/1/2019,1,62.1599998474121,62.6500015258789,62.0999984741211,98,
7/29/2015,1/1/2020,1,62.2299995422363,,,0,
7/29/2015,2/1/2020,1,62.310001373291,,,0,
7/29/2015,3/1/2020,1,62.4099998474121,,,0,
7/29/2015,4/1/2020,1,62.5099983215332,,,0,
7/29/2015,5/1/2020,1,62.6199989318848,,,0,
7/29/2015,6/1/2020,1,62.7599983215332,,,0,
7/29/2015,7/1/2020,1,62.7700004577637,,,0,
7/29/2015,8/1/2020,1,62.8300018310547,,,0,
7/29/2015,9/1/2020,1,62.9300003051758,,,0,
7/29/2015,10/1/2020,1,63.0499992370605,,,0,
7/29/2015,11/1/2020,1,63.2000007629395,,,0,
7/29/2015,12/1/2020,1,63.3800010681152,63.8699989318848,63.4700012207031,59,
7/29/2015,6/1/2021,1,63.7900009155274,,,0,
7/29/2015,12/1/2021,1,64.1999969482422,64.3199996948242,64.2399978637695,2,
7/29/2015,6/1/2022,1,64.4000015258789,,,0,
7/29/2015,12/1/2022,1,64.5999984741211,,,0,
7/29/2015,6/1/2023,1,64.5999984741211,,,0,
7/29/2015,12/1/2023,1,64.5999984741211,,,0,
7/29/2015,8/1/2015,3,1.59829998016357,1.62139999866486,1.57939994335175,12682,
7/29/2015,9/1/2015,3,1.60590004920959,1.62940001487732,1.5871000289917,45858,
7/29/2015,10/1/2015,3,1.62390005588532,1.646399974823,1.60459995269775,13691,
7/29/2015,11/1/2015,3,1.644700050354,1.66600000858307,1.62629997730255,9228,
7/29/2015,12/1/2015,3,1.66460001468658,1.68669998645782,1.64320003986359,9877,
7/29/2015,1/1/2016,3,1.68330001831055,1.70379996299744,1.66830003261566,3489,
7/29/2015,2/1/2016,3,1.69319999217987,1.71309995651245,1.67229998111725,2714,
7/29/2015,3/1/2016,3,1.69280004501343,1.70980000495911,1.68110001087189,2075,
7/29/2015,4/1/2016,3,1.68659996986389,1.70039999485016,1.67770004272461,1154,
7/29/2015,5/1/2016,3,1.6933000087738,1.707200050354,1.68859994411469,405,
7/29/2015,6/1/2016,3,1.70439994335175,1.72500002384186,1.6878000497818,972,
7/29/2015,7/1/2016,3,1.71949994564056,1.73070001602173,1.72979998588562,89,
7/29/2015,8/1/2016,3,1.73520004749298,1.75510001182556,1.71609997749329,228,
7/29/2015,9/1/2016,3,1.75199997425079,1.76269996166229,1.73849999904633,310,
7/29/2015,10/1/2016,3,1.7688000202179,1.78199994564056,1.75569999217987,207,
7/29/2015,11/1/2016,3,1.78359997272491,1.79610002040863,1.76639997959137,143,
7/29/2015,12/1/2016,3,1.79770004749298,1.81190001964569,1.77620005607605,562,
7/29/2015,1/1/2017,3,1.81169998645782,1.82599997520447,1.79299998283386,220,
7/29/2015,2/1/2017,3,1.81900000572205,1.8309999704361,1.80250000953674,46,
7/29/2015,3/1/2017,3,1.82140004634857,1.82369995117188,1.81449997425079,1,
7/29/2015,4/1/2017,3,1.81690001487732,1.81749999523163,1.81239998340607,27,
7/29/2015,5/1/2017,3,1.82290005683899,1.82449996471405,1.82400000095367,25,
7/29/2015,6/1/2017,3,1.82790005207062,1.83270001411438,1.81620001792908,3,
7/29/2015,7/1/2017,3,1.83889997005463,1.83949995040894,,1,
7/29/2015,8/1/2017,3,1.84990000724792,1.85249996185303,1.85249996185303,2,
7/29/2015,9/1/2017,3,1.8614000082016,1.87249994277954,1.87249994277954,1,
7/29/2015,10/1/2017,3,1.87090003490448,1.88250005245209,1.87249994277954,3,
7/29/2015,11/1/2017,3,1.87740004062653,1.88900005817413,1.88900005817413,1,
7/29/2015,12/1/2017,3,1.88289999961853,1.88419997692108,1.87890005111694,10,
7/29/2015,1/1/2018,3,1.8889000415802,,,0,
7/29/2015,2/1/2018,3,1.89339995384216,,,0,
7/29/2015,3/1/2018,3,1.89209997653961,,,0,
7/29/2015,4/1/2018,3,1.88810002803803,,,0,
7/29/2015,5/1/2018,3,1.88660001754761,1.88999998569489,,0,
7/29/2015,6/1/2018,3,1.88610005378723,,,0,
7/29/2015,7/1/2018,3,1.8885999917984,1.88950002193451,,0,
7/29/2015,8/1/2018,3,1.89509999752045,,,0,
7/29/2015,9/1/2018,3,1.90260004997253,,,0,
7/29/2015,10/1/2018,3,1.91009998321533,,,0,
7/29/2015,11/1/2018,3,1.916100025177,,,0,
7/29/2015,12/1/2018,3,1.92110002040863,,,0,
7/29/2015,1/1/2019,3,1.92659997940063,,,0,
7/29/2015,8/1/2015,4,1.82239997386932,1.83800005912781,1.78170001506805,17575,
7/29/2015,9/1/2015,4,1.75499999523163,1.77230000495911,1.72679996490479,49923,
7/29/2015,10/1/2015,4,1.5650999546051,1.58120000362396,1.53629994392395,22084,
7/29/2015,11/1/2015,4,1.5081000328064,1.52289998531342,1.4811999797821,14897,
7/29/2015,12/1/2015,4,1.47899997234344,1.49290001392365,1.45130002498627,13682,
7/29/2015,1/1/2016,4,1.47710001468658,1.49010002613068,1.45609998703003,3334,
7/29/2015,2/1/2016,4,1.49000000953674,1.50199997425079,1.46940004825592,1706,
7/29/2015,3/1/2016,4,1.51189994812012,1.52690005302429,1.4860999584198,1333,
7/29/2015,4/1/2016,4,1.72409999370575,1.74090003967285,1.70879995822907,617,
7/29/2015,5/1/2016,4,1.73590004444122,1.75209999084473,1.71920001506805,499,
7/29/2015,6/1/2016,4,1.73549997806549,1.75160002708435,1.71280002593994,982,
7/29/2015,7/1/2016,4,1.72689998149872,1.7335000038147,1.7335000038147,127,
7/29/2015,8/1/2016,4,1.71189999580383,1.72189998626709,1.69659996032715,14,
7/29/2015,9/1/2016,4,1.69130003452301,1.69990003108978,1.67859995365143,3,
7/29/2015,10/1/2016,4,1.55550003051758,1.56270003318787,1.54489994049072,2,
7/29/2015,11/1/2016,4,1.53229999542236,1.53550004959106,,2,
7/29/2015,12/1/2016,4,1.52030003070831,1.53709995746613,1.5,83,
7/29/2015,1/1/2017,4,1.52769994735718,1.53129994869232,1.51660001277924,14,
7/29/2015,2/1/2017,4,1.54219996929169,1.53970003128052,,13,
7/29/2015,3/1/2017,4,1.56169998645782,1.55649995803833,,38,
7/29/2015,4/1/2017,4,1.78670001029968,,,51,
7/29/2015,5/1/2017,4,1.79050004482269,,,26,
7/29/2015,6/1/2017,4,1.78199994564056,1.79589998722076,,12,
7/29/2015,7/1/2017,4,1.76999998092651,,,12,
7/29/2015,8/1/2017,4,1.75419998168945,,,12,
7/29/2015,9/1/2017,4,1.73539996147156,1.74399995803833,1.74399995803833,12,
7/29/2015,10/1/2017,4,1.60660004615784,1.61600005626678,1.61600005626678,8,
7/29/2015,11/1/2017,4,1.58459997177124,1.59399998188019,1.59399998188019,4,
7/29/2015,12/1/2017,4,1.5757999420166,1.58640003204346,,0,
7/29/2015,1/1/2018,4,1.58379995822907,,,0,
7/29/2015,2/1/2018,4,1.5867999792099,,,0,
7/29/2015,3/1/2018,4,1.6055999994278,,,0,
7/29/2015,4/1/2018,4,1.78859996795654,,,0,
7/29/2015,5/1/2018,4,1.78760004043579,,,0,
7/29/2015,6/1/2018,4,1.77880001068115,,,0,
7/29/2015,7/1/2018,4,1.76999998092651,,,0,
7/29/2015,8/1/2018,4,1.75499999523163,,,0,
7/29/2015,9/1/2018,4,1.74699997901917,,,0,
7/29/2015,10/1/2018,4,1.66700005531311,,,0,
7/29/2015,11/1/2018,4,1.64950001239777,,,0,
7/29/2015,12/1/2018,4,1.6414999961853,,,0,
7/29/2015,1/1/2019,4,1.64649999141693,,,0,
7/30/2015,9/1/2015,1,48.5200004577637,49.3600006103516,48.3400001525879,245534,
7/30/2015,10/1/2015,1,48.9099998474121,49.7299995422363,48.7299995422363,45437,
7/30/2015,11/1/2015,1,49.5299987792969,50.2900009155273,49.3300018310547,23967,
7/30/2015,12/1/2015,1,50.1800003051758,50.8800010681152,49.9799995422363,47909,
7/30/2015,1/1/2016,1,50.8199996948242,51.4700012207031,50.6300010681152,16870,
7/30/2015,2/1/2016,1,51.3899993896484,51.9599990844727,51.2599983215332,10870,
7/30/2015,3/1/2016,1,51.9199981689453,52.4300003051758,51.7700004577637,10234,
7/30/2015,4/1/2016,1,52.4000015258789,52.9300003051758,52.2999992370606,3359,
7/30/2015,5/1/2016,1,52.8300018310547,53.2799987792969,52.6500015258789,2359,
7/30/2015,6/1/2016,1,53.2299995422363,53.75,53.0299987792969,17126,
7/30/2015,7/1/2016,1,53.5400009155273,53.9300003051758,53.4599990844727,2272,
7/30/2015,8/1/2016,1,53.8499984741211,53.8699989318848,53.8400001525879,1917,
7/30/2015,9/1/2016,1,54.1800003051758,54.4099998474121,54.2799987792969,4383,
7/30/2015,10/1/2016,1,54.5400009155273,54.6300010681152,,912,
7/30/2015,11/1/2016,1,54.9099998474121,55.0099983215332,,1301,
7/30/2015,12/1/2016,1,55.2700004577637,55.7000007629395,55.0099983215332,20957,
7/30/2015,1/1/2017,1,55.5299987792969,55.5299987792969,,420,
7/30/2015,2/1/2017,1,55.7900009155273,55.7000007629395,,128,
7/30/2015,3/1/2017,1,56.0699996948242,56.2299995422363,,521,
7/30/2015,4/1/2017,1,56.3499984741211,56.4500007629395,,126,
7/30/2015,5/1/2017,1,56.6300010681152,,,190,
7/30/2015,6/1/2017,1,56.9099998474121,57.1800003051758,56.6800003051758,2064,
7/30/2015,7/1/2017,1,57.1199989318848,,,0,
7/30/2015,8/1/2017,1,57.3400001525879,,,0,
7/30/2015,9/1/2017,1,57.5900001525879,,,200,
7/30/2015,10/1/2017,1,57.8400001525879,,,0,
7/30/2015,11/1/2017,1,58.1100006103516,,,0,
7/30/2015,12/1/2017,1,58.3899993896484,58.6599998474121,58.1399993896484,3293,
7/30/2015,1/1/2018,1,58.5200004577637,,,84,
7/30/2015,2/1/2018,1,58.6800003051758,,,42,
7/30/2015,3/1/2018,1,58.8499984741211,,,0,
7/30/2015,4/1/2018,1,59.0299987792969,,,0,
7/30/2015,5/1/2018,1,59.2299995422363,,,0,
7/30/2015,6/1/2018,1,59.4500007629395,,,10,
7/30/2015,7/1/2018,1,59.5900001525879,,,0,
7/30/2015,8/1/2018,1,59.7700004577637,,,0,
7/30/2015,9/1/2018,1,59.9599990844727,,,0,
7/30/2015,10/1/2018,1,60.1599998474121,,,0,
7/30/2015,11/1/2018,1,60.3699989318848,,,0,
7/30/2015,12/1/2018,1,60.5999984741211,60.9000015258789,60.4000015258789,1060,
7/30/2015,1/1/2019,1,60.7000007629395,,,0,
7/30/2015,2/1/2019,1,60.7999992370606,,,0,
7/30/2015,3/1/2019,1,60.9099998474121,,,0,
7/30/2015,4/1/2019,1,61.0400009155273,,,0,
7/30/2015,5/1/2019,1,61.1800003051758,,,0,
7/30/2015,6/1/2019,1,61.3400001525879,,,0,
7/30/2015,7/1/2019,1,61.3800010681152,,,0,
7/30/2015,8/1/2019,1,61.4799995422363,,,0,
7/30/2015,9/1/2019,1,61.6100006103516,,,0,
7/30/2015,10/1/2019,1,61.7700004577637,,,0,
7/30/2015,11/1/2019,1,61.9700012207031,,,0,
7/30/2015,12/1/2019,1,62.189998626709,62.439998626709,62.0099983215332,69,
7/30/2015,1/1/2020,1,62.25,,,0,
7/30/2015,2/1/2020,1,62.3199996948242,,,0,
7/30/2015,3/1/2020,1,62.4099998474121,,,0,
7/30/2015,4/1/2020,1,62.5,,,0,
7/30/2015,5/1/2020,1,62.5999984741211,,,0,
7/30/2015,6/1/2020,1,62.7299995422363,,,0,
7/30/2015,7/1/2020,1,62.7299995422363,,,0,
7/30/2015,8/1/2020,1,62.7799987792969,,,0,
7/30/2015,9/1/2020,1,62.8699989318848,,,0,
7/30/2015,10/1/2020,1,62.9799995422363,,,0,
7/30/2015,11/1/2020,1,63.1199989318848,,,0,
7/30/2015,12/1/2020,1,63.2900009155273,63.7000007629395,63.2299995422363,18,
7/30/2015,6/1/2021,1,63.7000007629395,,,0,
7/30/2015,12/1/2021,1,64.1100006103516,64.3099975585938,64.25,6,
7/30/2015,6/1/2022,1,64.3099975585938,,,0,
7/30/2015,12/1/2022,1,64.5100021362305,,,0,
7/30/2015,6/1/2023,1,64.5100021362305,,,0,
7/30/2015,12/1/2023,1,64.5100021362305,,,0,
7/30/2015,8/1/2015,3,1.59819996356964,1.62139999866486,1.5949000120163,10337,
7/30/2015,9/1/2015,3,1.60790002346039,1.6311000585556,1.60350000858307,37099,
7/30/2015,10/1/2015,3,1.62590003013611,1.64750003814697,1.61909997463226,11258,
7/30/2015,11/1/2015,3,1.64660000801086,1.6680999994278,1.64279997348785,6888,
7/30/2015,12/1/2015,3,1.66700005531311,1.68920004367828,1.6628999710083,6596,
7/30/2015,1/1/2016,3,1.68599998950958,1.70679998397827,1.68369996547699,2898,
7/30/2015,2/1/2016,3,1.69550001621246,1.71329998970032,1.69609999656677,1637,
7/30/2015,3/1/2016,3,1.69480001926422,1.71370005607605,1.69149994850159,1216,
7/30/2015,4/1/2016,3,1.68830001354218,1.7069000005722,1.68840003013611,713,
7/30/2015,5/1/2016,3,1.69470000267029,1.70260000228882,1.69550001621246,212,
7/30/2015,6/1/2016,3,1.70550000667572,1.7257000207901,1.70329999923706,978,
7/30/2015,7/1/2016,3,1.72070002555847,1.73510003089905,1.72449994087219,207,
7/30/2015,8/1/2016,3,1.73660004138947,1.75279998779297,1.74249994754791,115,
7/30/2015,9/1/2016,3,1.75409996509552,1.76370000839233,,86,
7/30/2015,10/1/2016,3,1.77090001106262,1.7849999666214,1.78279995918274,30,
7/30/2015,11/1/2016,3,1.78540003299713,1.79729998111725,,38,
7/30/2015,12/1/2016,3,1.79960000514984,1.81649994850159,1.79589998722076,428,
7/30/2015,1/1/2017,3,1.81359994411469,1.81809997558594,1.81099998950958,62,
7/30/2015,2/1/2017,3,1.82089996337891,1.82200002670288,,10,
7/30/2015,3/1/2017,3,1.82290005683899,1.82229995727539,,9,
7/30/2015,4/1/2017,3,1.81840002536774,1.81749999523163,1.81749999523163,10,
7/30/2015,5/1/2017,3,1.82430005073547,1.8289999961853,1.8235000371933,7,
7/30/2015,6/1/2017,3,1.8293000459671,1.83259999752045,1.8289999961853,3,
7/30/2015,7/1/2017,3,1.84029996395111,1.84500002861023,1.84500002861023,1,
7/30/2015,8/1/2017,3,1.85130000114441,1.85049998760223,,0,
7/30/2015,9/1/2017,3,1.86280000209808,1.86249995231628,,0,
7/30/2015,10/1/2017,3,1.87230002880096,,,0,
7/30/2015,11/1/2017,3,1.87880003452301,,,0,
7/30/2015,12/1/2017,3,1.88429999351501,,,0,
7/30/2015,1/1/2018,3,1.89030003547668,,,0,
7/30/2015,2/1/2018,3,1.89479994773865,,,0,
7/30/2015,3/1/2018,3,1.8934999704361,,,0,
7/30/2015,4/1/2018,3,1.88950002193451,,,0,
7/30/2015,5/1/2018,3,1.88800001144409,,,0,
7/30/2015,6/1/2018,3,1.88750004768372,,,0,
7/30/2015,7/1/2018,3,1.88999998569489,,,0,
7/30/2015,8/1/2018,3,1.89649999141693,,,0,
7/30/2015,9/1/2018,3,1.90400004386902,,,0,
7/30/2015,10/1/2018,3,1.91149997711182,,,0,
7/30/2015,11/1/2018,3,1.91750001907349,,,0,
7/30/2015,12/1/2018,3,1.92250001430511,,,0,
7/30/2015,1/1/2019,3,1.92799997329712,,,0,
7/30/2015,8/1/2015,4,1.82790005207062,1.86800003051758,1.82089996337891,16701,
7/30/2015,9/1/2015,4,1.76900005340576,1.79349994659424,1.76030004024506,45721,
7/30/2015,10/1/2015,4,1.57519996166229,1.5958000421524,1.56649994850159,18925,
7/30/2015,11/1/2015,4,1.51510000228882,1.53279995918274,1.51080000400543,10372,
7/30/2015,12/1/2015,4,1.48339998722076,1.50179994106293,1.47889995574951,11465,
7/30/2015,1/1/2016,4,1.48080003261566,1.49660003185272,1.47660005092621,6531,
7/30/2015,2/1/2016,4,1.49370002746582,1.50829994678497,1.49119997024536,1574,
7/30/2015,3/1/2016,4,1.51489996910095,1.53079998493195,1.51139998435974,898,
7/30/2015,4/1/2016,4,1.72630000114441,1.7389999628067,1.72930002212524,658,
7/30/2015,5/1/2016,4,1.73749995231628,1.75310003757477,1.73549997806549,658,
7/30/2015,6/1/2016,4,1.7360999584198,1.75469994544983,1.73360002040863,936,
7/30/2015,7/1/2016,4,1.72699999809265,,,130,
7/30/2015,8/1/2016,4,1.71200001239777,1.72160005569458,,9,
7/30/2015,9/1/2016,4,1.69140005111694,1.69830000400543,,12,
7/30/2015,10/1/2016,4,1.55589997768402,1.56120002269745,,13,
7/30/2015,11/1/2016,4,1.53289997577667,1.53429996967316,,10,
7/30/2015,12/1/2016,4,1.52069997787476,1.53519999980927,1.52049994468689,96,
7/30/2015,1/1/2017,4,1.52769994735718,1.53100001811981,,3,
7/30/2015,2/1/2017,4,1.54120004177094,,,8,
7/30/2015,3/1/2017,4,1.56070005893707,,,8,
7/30/2015,4/1/2017,4,1.78569996356964,,,0,
7/30/2015,5/1/2017,4,1.78949999809265,,,0,
7/30/2015,6/1/2017,4,1.78100001811981,1.79190003871918,,0,
7/30/2015,7/1/2017,4,1.76900005340576,,,0,
7/30/2015,8/1/2017,4,1.7532000541687,,,0,
7/30/2015,9/1/2017,4,1.73440003395081,,,0,
7/30/2015,10/1/2017,4,1.6055999994278,,,0,
7/30/2015,11/1/2017,4,1.58360004425049,,,0,
7/30/2015,12/1/2017,4,1.57480001449585,1.58379995822907,,0,
7/30/2015,1/1/2018,4,1.58280003070831,,,0,
7/30/2015,2/1/2018,4,1.58580005168915,,,0,
7/30/2015,3/1/2018,4,1.60459995269775,,,0,
7/30/2015,4/1/2018,4,1.78760004043579,,,0,
7/30/2015,5/1/2018,4,1.78659999370575,,,0,
7/30/2015,6/1/2018,4,1.77779996395111,,,0,
7/30/2015,7/1/2018,4,1.76900005340576,,,0,
7/30/2015,8/1/2018,4,1.75399994850159,,,0,
7/30/2015,9/1/2018,4,1.74600005149841,,,0,
7/30/2015,10/1/2018,4,1.66600000858307,,,0,
7/30/2015,11/1/2018,4,1.64849996566772,,,0,
7/30/2015,12/1/2018,4,1.64049994945526,,,0,
7/30/2015,1/1/2019,4,1.64549994468689,,,0,
7/31/2015,9/1/2015,1,47.1199989318848,48.6199989318848,46.7000007629395,328276,
7/31/2015,10/1/2015,1,47.5299987792969,49.0299987792969,47.0999984741211,69446,
7/31/2015,11/1/2015,1,48.2099990844727,49.6500015258789,47.7700004577637,28949,
7/31/2015,12/1/2015,1,48.9199981689453,50.3300018310547,48.4700012207031,69472,
7/31/2015,1/1/2016,1,49.6199989318848,50.9500007629395,49.1699981689453,26489,
7/31/2015,2/1/2016,1,50.2799987792969,51.439998626709,49.8499984741211,9094,
7/31/2015,3/1/2016,1,50.9099998474121,52.0099983215332,50.4799995422363,11145,
7/31/2015,4/1/2016,1,51.4900016784668,52.5,51.3199996948242,4144,
7/31/2015,5/1/2016,1,52.0099983215332,52.8300018310547,51.6599998474121,2549,
7/31/2015,6/1/2016,1,52.4799995422363,53.3499984741211,52.0499992370606,22968,
7/31/2015,7/1/2016,1,52.8300018310547,53.5499992370606,52.6500015258789,2868,
7/31/2015,8/1/2016,1,53.1599998474121,53.5,53.1100006103516,1555,
7/31/2015,9/1/2016,1,53.5,,53.4300003051758,2895,
7/31/2015,10/1/2016,1,53.8600006103516,,53.9199981689453,387,
7/31/2015,11/1/2016,1,54.2400016784668,,54.2799987792969,292,
7/31/2015,12/1/2016,1,54.6100006103516,55.3699989318848,54.2000007629395,21855,
7/31/2015,1/1/2017,1,54.8800010681152,,55.0099983215332,217,
7/31/2015,2/1/2017,1,55.1500015258789,,55.3699989318848,243,
7/31/2015,3/1/2017,1,55.4500007629395,,55.4000015258789,832,
7/31/2015,4/1/2017,1,55.7400016784668,,55.7400016784668,12,
7/31/2015,5/1/2017,1,56.0200004577637,,,14,
7/31/2015,6/1/2017,1,56.310001373291,57.0099983215332,56.2599983215332,1517,
7/31/2015,7/1/2017,1,56.5299987792969,,,224,
7/31/2015,8/1/2017,1,56.7599983215332,,,181,
7/31/2015,9/1/2017,1,57.0099983215332,56.7799987792969,56.7799987792969,145,
7/31/2015,10/1/2017,1,57.2700004577637,,,25,
7/31/2015,11/1/2017,1,57.5400009155274,,,26,
7/31/2015,12/1/2017,1,57.8300018310547,58.4799995422363,57.5499992370605,4250,
7/31/2015,1/1/2018,1,57.9700012207031,,,122,
7/31/2015,2/1/2018,1,58.1399993896484,,,34,
7/31/2015,3/1/2018,1,58.310001373291,,,0,
7/31/2015,4/1/2018,1,58.5,,,0,
7/31/2015,5/1/2018,1,58.7099990844727,,,0,
7/31/2015,6/1/2018,1,58.9300003051758,59.1599998474121,59.1599998474121,218,
7/31/2015,7/1/2018,1,59.0699996948242,,,0,
7/31/2015,8/1/2018,1,59.25,,,0,
7/31/2015,9/1/2018,1,59.4500007629395,,,0,
7/31/2015,10/1/2018,1,59.6500015258789,,,0,
7/31/2015,11/1/2018,1,59.8699989318848,,,0,
7/31/2015,12/1/2018,1,60.0999984741211,60.7000007629395,59.7900009155273,1167,
7/31/2015,1/1/2019,1,60.2099990844727,,,0,
7/31/2015,2/1/2019,1,60.3199996948242,,,0,
7/31/2015,3/1/2019,1,60.439998626709,,,0,
7/31/2015,4/1/2019,1,60.5800018310547,,,0,
7/31/2015,5/1/2019,1,60.7200012207031,,,0,
7/31/2015,6/1/2019,1,60.8899993896484,,,0,
7/31/2015,7/1/2019,1,60.9300003051758,,,0,
7/31/2015,8/1/2019,1,61.0299987792969,,,0,
7/31/2015,9/1/2019,1,61.1699981689453,,,0,
7/31/2015,10/1/2019,1,61.3400001525879,,,0,
7/31/2015,11/1/2019,1,61.5400009155273,,,0,
7/31/2015,12/1/2019,1,61.7599983215332,62.4099998474121,61.7799987792969,68,
7/31/2015,1/1/2020,1,61.8199996948242,,,0,
7/31/2015,2/1/2020,1,61.9000015258789,,,0,
7/31/2015,3/1/2020,1,61.9900016784668,,,0,
7/31/2015,4/1/2020,1,62.0900001525879,,,0,
7/31/2015,5/1/2020,1,62.2000007629395,,,0,
7/31/2015,6/1/2020,1,62.3300018310547,,,0,
7/31/2015,7/1/2020,1,62.3400001525879,,,0,
7/31/2015,8/1/2020,1,62.3899993896484,,,0,
7/31/2015,9/1/2020,1,62.4799995422363,,,0,
7/31/2015,10/1/2020,1,62.5999984741211,,,0,
7/31/2015,11/1/2020,1,62.75,,,0,
7/31/2015,12/1/2020,1,62.9199981689453,62.9500007629395,62.9500007629395,2,
7/31/2015,6/1/2021,1,63.3300018310547,,,0,
7/31/2015,12/1/2021,1,63.7400016784668,,,0,
7/31/2015,6/1/2022,1,63.939998626709,,,0,
7/31/2015,12/1/2022,1,64.1399993896484,,,0,
7/31/2015,6/1/2023,1,64.1399993896484,,,0,
7/31/2015,12/1/2023,1,64.1399993896484,,,0,
7/31/2015,8/1/2015,3,1.58399999141693,1.60749995708466,1.57389998435974,4563,
7/31/2015,9/1/2015,3,1.58889997005463,1.61870002746582,1.57889997959137,53586,
7/31/2015,10/1/2015,3,1.60580003261566,1.63479995727539,1.59519994258881,15055,
7/31/2015,11/1/2015,3,1.62520003318787,1.65439999103546,1.61469995975494,10968,
7/31/2015,12/1/2015,3,1.64479994773865,1.67429995536804,1.63339996337891,9470,
7/31/2015,1/1/2016,3,1.6632000207901,1.69110000133514,1.65240001678467,3860,
7/31/2015,2/1/2016,3,1.67299997806549,1.69900000095367,1.67239999771118,1868,
7/31/2015,3/1/2016,3,1.67279994487762,1.70060002803803,1.66419994831085,1263,
7/31/2015,4/1/2016,3,1.66680002212524,1.67890000343323,1.65970003604889,504,
7/31/2015,5/1/2016,3,1.6735999584198,1.68540000915527,1.67460000514984,314,
7/31/2015,6/1/2016,3,1.6849000453949,1.70710003376007,1.67349994182587,777,
7/31/2015,7/1/2016,3,1.70029997825623,1.69400000572205,1.69400000572205,213,
7/31/2015,8/1/2016,3,1.71679997444153,,1.71619999408722,178,
7/31/2015,9/1/2016,3,1.73510003089905,1.74399995803833,1.73430001735687,227,
7/31/2015,10/1/2016,3,1.75189995765686,,1.7525999546051,80,
7/31/2015,11/1/2016,3,1.76660001277924,1.78620004653931,1.7639000415802,42,
7/31/2015,12/1/2016,3,1.78090000152588,1.79739999771118,1.76999998092651,186,
7/31/2015,1/1/2017,3,1.79470002651215,,1.79830002784729,37,
7/31/2015,2/1/2017,3,1.80229997634888,1.83000004291534,1.80830001831055,25,
7/31/2015,3/1/2017,3,1.80379998683929,,1.81060004234314,22,
7/31/2015,4/1/2017,3,1.79929995536804,,1.80879998207092,6,
7/31/2015,5/1/2017,3,1.80519998073578,,1.8092999458313,4,
7/31/2015,6/1/2017,3,1.81019997596741,1.80420005321503,1.80420005321503,11,
7/31/2015,7/1/2017,3,1.82120001316071,1.83949995040894,1.83949995040894,1,
7/31/2015,8/1/2017,3,1.832200050354,1.85049998760223,1.85049998760223,1,
7/31/2015,9/1/2017,3,1.84370005130768,1.86249995231628,1.86249995231628,1,
7/31/2015,10/1/2017,3,1.85319995880127,,,0,
7/31/2015,11/1/2017,3,1.85969996452332,,,0,
7/31/2015,12/1/2017,3,1.86520004272461,,1.87650001049042,0,
7/31/2015,1/1/2018,3,1.87119996547699,,,0,
7/31/2015,2/1/2018,3,1.87569999694824,,,0,
7/31/2015,3/1/2018,3,1.87440001964569,,,0,
7/31/2015,4/1/2018,3,1.87039995193481,,,0,
7/31/2015,5/1/2018,3,1.8688999414444,1.88999998569489,1.88999998569489,1,
7/31/2015,6/1/2018,3,1.87070000171661,,,0,
7/31/2015,7/1/2018,3,1.87520003318787,1.88950002193451,1.88950002193451,1,
7/31/2015,8/1/2018,3,1.88170003890991,,,0,
7/31/2015,9/1/2018,3,1.88919997215271,,,0,
7/31/2015,10/1/2018,3,1.8967000246048,,,0,
7/31/2015,11/1/2018,3,1.90269994735718,,,0,
7/31/2015,12/1/2018,3,1.90769994258881,,,0,
7/31/2015,1/1/2019,3,1.9132000207901,,,0,
7/31/2015,8/1/2015,4,1.84099996089935,1.85599994659424,1.81299996376038,5859,
7/31/2015,9/1/2015,4,1.77199995517731,1.79040002822876,1.75300002098084,50461,
7/31/2015,10/1/2015,4,1.57179999351501,1.58959996700287,1.56099998950958,25707,
7/31/2015,11/1/2015,4,1.50750005245209,1.52620005607605,1.49609994888306,14922,
7/31/2015,12/1/2015,4,1.47150003910065,1.49230003356934,1.45899999141693,15432,
7/31/2015,1/1/2016,4,1.46589994430542,1.48849999904633,1.45309996604919,6253,
7/31/2015,2/1/2016,4,1.47699999809265,1.49759995937347,1.47339999675751,2401,
7/31/2015,3/1/2016,4,1.49699997901917,1.519700050354,1.48570001125336,1830,
7/31/2015,4/1/2016,4,1.70749998092651,1.72560000419617,1.70620000362396,1249,
7/31/2015,5/1/2016,4,1.71780002117157,1.72759997844696,1.71829998493195,1130,
7/31/2015,6/1/2016,4,1.71529996395111,1.73790001869202,1.70270001888275,1962,
7/31/2015,7/1/2016,4,1.70700001716614,1.70659995079041,1.70659995079041,318,
7/31/2015,8/1/2016,4,1.69200003147125,,1.68910002708435,237,
7/31/2015,9/1/2016,4,1.67139995098114,1.69410002231598,1.66960000991821,192,
7/31/2015,10/1/2016,4,1.53589999675751,,1.53489995002747,172,
7/31/2015,11/1/2016,4,1.51279997825623,,1.51489996910095,115,
7/31/2015,12/1/2016,4,1.50059998035431,1.51240003108978,1.49080002307892,202,
7/31/2015,1/1/2017,4,1.50759994983673,,1.50960004329681,4,
7/31/2015,2/1/2017,4,1.52110004425049,1.5349999666214,1.52709996700287,4,
7/31/2015,3/1/2017,4,1.54069995880127,,1.54690003395081,0,
7/31/2015,4/1/2017,4,1.76569998264313,,1.77380001544952,0,
7/31/2015,5/1/2017,4,1.76950001716614,,1.77989995479584,0,
7/31/2015,6/1/2017,4,1.7610000371933,,1.77810001373291,0,
7/31/2015,7/1/2017,4,1.74899995326996,,1.76730000972748,0,
7/31/2015,8/1/2017,4,1.7331999540329,,,0,
7/31/2015,9/1/2017,4,1.71440005302429,,,0,
7/31/2015,10/1/2017,4,1.58560001850128,,,0,
7/31/2015,11/1/2017,4,1.56359994411469,,,0,
7/31/2015,12/1/2017,4,1.55480003356934,,,0,
7/31/2015,1/1/2018,4,1.5628000497818,,,0,
7/31/2015,2/1/2018,4,1.56579995155334,,,0,
7/31/2015,3/1/2018,4,1.58459997177124,,,0,
7/31/2015,4/1/2018,4,1.76760005950928,,,0,
7/31/2015,5/1/2018,4,1.76660001277924,,,0,
7/31/2015,6/1/2018,4,1.7577999830246,,,0,
7/31/2015,7/1/2018,4,1.74899995326996,,,0,
7/31/2015,8/1/2018,4,1.73399996757507,,,0,
7/31/2015,9/1/2018,4,1.72599995136261,,,0,
7/31/2015,10/1/2018,4,1.64600002765656,,,0,
7/31/2015,11/1/2018,4,1.62849998474121,,,0,
7/31/2015,12/1/2018,4,1.62049996852875,,,0,
7/31/2015,1/1/2019,4,1.62549996376038,,,0,
7/31/2015,2/1/2019,4,1.62849998474121,,,0,
8/3/2015,9/1/2015,1,45.1699981689453,46.939998626709,45.0800018310547,367662,
8/3/2015,10/1/2015,1,45.560001373291,47.3300018310547,45.4799995422363,89179,
8/3/2015,11/1/2015,1,46.189998626709,48,46.1100006103516,41808,
8/3/2015,12/1/2015,1,46.8699989318848,48.689998626709,46.7700004577637,73177,
8/3/2015,1/1/2016,1,47.5699996948242,49.3699989318848,47.4900016784668,18731,
8/3/2015,2/1/2016,1,48.2200012207031,50.0299987792969,48.1199989318848,9009,
8/3/2015,3/1/2016,1,48.8499984741211,50.6500015258789,48.7999992370605,12789,
8/3/2015,4/1/2016,1,49.439998626709,50.7900009155273,49.3699989318848,3898,
8/3/2015,5/1/2016,1,49.9799995422363,51.2000007629395,49.9900016784668,2586,
8/3/2015,6/1/2016,1,50.4799995422363,52.310001373291,50.4000015258789,18646,
8/3/2015,7/1/2016,1,50.8499984741211,52.0299987792969,50.8300018310547,2409,
8/3/2015,8/1/2016,1,51.2000007629395,51.8699989318848,51.3699989318848,1833,
8/3/2015,9/1/2016,1,51.5699996948242,53.3499984741211,51.6199989318848,2589,
8/3/2015,10/1/2016,1,51.9599990844727,52.689998626709,52.1599998474121,600,
8/3/2015,11/1/2016,1,52.3600006103516,,52.5499992370605,655,
8/3/2015,12/1/2016,1,52.75,54.5099983215332,52.6800003051758,20956,
8/3/2015,1/1/2017,1,53.0400009155273,,53.2700004577637,458,
8/3/2015,2/1/2017,1,53.3400001525879,,53.6599998474121,203,
8/3/2015,3/1/2017,1,53.6599998474121,,53.7900009155274,181,
8/3/2015,4/1/2017,1,53.9799995422363,,54.1500015258789,21,
8/3/2015,5/1/2017,1,54.2900009155273,,,14,
8/3/2015,6/1/2017,1,54.6100006103516,55.5800018310547,54.5299987792969,876,
8/3/2015,7/1/2017,1,54.8699989318848,55.0499992370605,55.0499992370605,5,
8/3/2015,8/1/2017,1,55.1399993896484,,,64,
8/3/2015,9/1/2017,1,55.4199981689453,,,217,
8/3/2015,10/1/2017,1,55.7099990844727,,,201,
8/3/2015,11/1/2017,1,56,,,467,
8/3/2015,12/1/2017,1,56.2999992370605,57.8300018310547,56.2000007629395,6806,
8/3/2015,1/1/2018,1,56.4500007629395,,,11,
8/3/2015,2/1/2018,1,56.6399993896484,,,4,
8/3/2015,3/1/2018,1,56.8499984741211,,,0,
8/3/2015,4/1/2018,1,57.0699996948242,,,0,
8/3/2015,5/1/2018,1,57.310001373291,,,0,
8/3/2015,6/1/2018,1,57.560001373291,,,291,
8/3/2015,7/1/2018,1,57.7200012207031,,,0,
8/3/2015,8/1/2018,1,57.9099998474121,,,0,
8/3/2015,9/1/2018,1,58.1100006103516,,,0,
8/3/2015,10/1/2018,1,58.3199996948242,,,0,
8/3/2015,11/1/2018,1,58.5400009155273,,,0,
8/3/2015,12/1/2018,1,58.7799987792969,59.7799987792969,58.6399993896484,1730,
8/3/2015,1/1/2019,1,58.9000015258789,,,0,
8/3/2015,2/1/2019,1,59.0299987792969,,,0,
8/3/2015,3/1/2019,1,59.1599998474121,,,0,
8/3/2015,4/1/2019,1,59.310001373291,,,0,
8/3/2015,5/1/2019,1,59.4700012207031,,,0,
8/3/2015,6/1/2019,1,59.6500015258789,,60.6300010681152,0,
8/3/2015,7/1/2019,1,59.7099990844727,,,0,
8/3/2015,8/1/2019,1,59.8199996948242,,,0,
8/3/2015,9/1/2019,1,59.9700012207031,,,0,
8/3/2015,10/1/2019,1,60.1599998474121,,,0,
8/3/2015,11/1/2019,1,60.3699989318848,,,0,
8/3/2015,12/1/2019,1,60.5999984741211,61.6599998474121,60.4700012207031,654,
8/3/2015,1/1/2020,1,60.6800003051758,,,0,
8/3/2015,2/1/2020,1,60.7799987792969,,,0,
8/3/2015,3/1/2020,1,60.8899993896484,,,0,
8/3/2015,4/1/2020,1,61.0200004577637,,,0,
8/3/2015,5/1/2020,1,61.1500015258789,,,0,
8/3/2015,6/1/2020,1,61.2999992370605,,,0,
8/3/2015,7/1/2020,1,61.3300018310547,,,0,
8/3/2015,8/1/2020,1,61.4000015258789,,,0,
8/3/2015,9/1/2020,1,61.5200004577637,,,0,
8/3/2015,10/1/2020,1,61.6599998474121,,,0,
8/3/2015,11/1/2020,1,61.8300018310547,,,0,
8/3/2015,12/1/2020,1,62.0200004577637,62.1500015258789,62,121,
8/3/2015,6/1/2021,1,62.5200004577637,,,0,
8/3/2015,12/1/2021,1,63.0200004577637,63.7599983215332,63.25,28,
8/3/2015,6/1/2022,1,63.3199996948242,,,0,
8/3/2015,12/1/2022,1,63.6199989318848,,,0,
8/3/2015,6/1/2023,1,63.6199989318848,,,0,
8/3/2015,12/1/2023,1,63.6199989318848,,,0,
8/3/2015,9/1/2015,3,1.53050005435944,1.58630001544952,1.52830004692078,53115,
8/3/2015,10/1/2015,3,1.54809999465942,1.60249996185303,1.54610002040863,17856,
8/3/2015,11/1/2015,3,1.56809997558594,1.61810004711151,1.56649994850159,14109,
8/3/2015,12/1/2015,3,1.58850002288818,1.64059996604919,1.58659994602203,13938,
8/3/2015,1/1/2016,3,1.60790002346039,1.65760004520416,1.60599994659424,4737,
8/3/2015,2/1/2016,3,1.61839997768402,1.6599999666214,1.61650002002716,5194,
8/3/2015,3/1/2016,3,1.61839997768402,1.66299998760223,1.6168999671936,4483,
8/3/2015,4/1/2016,3,1.61290001869202,1.63929998874664,1.61119997501373,2325,
8/3/2015,5/1/2016,3,1.61969995498657,1.6599999666214,1.62370002269745,344,
8/3/2015,6/1/2016,3,1.63090002536774,1.67700004577637,1.62899994850159,1323,
8/3/2015,7/1/2016,3,1.64709997177124,1.67229998111725,1.65110003948212,290,
8/3/2015,8/1/2016,3,1.66419994831085,1.6735999584198,1.66799998283386,244,
8/3/2015,9/1/2016,3,1.6826000213623,1.71539998054504,1.68859994411469,382,
8/3/2015,10/1/2016,3,1.69969999790192,1.71549999713898,1.7059999704361,159,
8/3/2015,11/1/2016,3,1.71430003643036,1.75,1.71819996833801,109,
8/3/2015,12/1/2016,3,1.72819995880127,1.7684999704361,1.72640001773834,853,
8/3/2015,1/1/2017,3,1.74240005016327,1.75880002975464,1.75,127,
8/3/2015,2/1/2017,3,1.75049996376038,1.76709997653961,1.75,65,
8/3/2015,3/1/2017,3,1.75269997119904,1.76900005340576,1.76569998264313,60,
8/3/2015,4/1/2017,3,1.74860000610352,,1.76269996166229,76,
8/3/2015,5/1/2017,3,1.75460004806519,1.7664999961853,1.76320004463196,70,
8/3/2015,6/1/2017,3,1.76170003414154,1.76689994335175,1.76129996776581,58,
8/3/2015,7/1/2017,3,1.77269995212555,1.79050004482269,1.7849999666214,43,
8/3/2015,8/1/2017,3,1.78419995307922,,1.81529998779297,1,
8/3/2015,9/1/2017,3,1.7956999540329,,1.83519995212555,0,
8/3/2015,10/1/2017,3,1.80569994449615,,,1,
8/3/2015,11/1/2017,3,1.81270003318787,,,2,
8/3/2015,12/1/2017,3,1.81869995594025,1.85000002384186,1.82990002632141,26,
8/3/2015,1/1/2018,3,1.82469999790192,1.87300002574921,1.87300002574921,1,
8/3/2015,2/1/2018,3,1.82920002937317,1.88250005245209,1.87699997425079,2,
8/3/2015,3/1/2018,3,1.82819998264313,1.88100004196167,1.87600004673004,2,
8/3/2015,4/1/2018,3,1.82420003414154,1.87699997425079,1.87100005149841,2,
8/3/2015,5/1/2018,3,1.82420003414154,1.87450003623962,1.86899995803833,2,
8/3/2015,6/1/2018,3,1.82720005512238,1.87300002574921,1.86800003051758,2,
8/3/2015,7/1/2018,3,1.83169996738434,1.875,1.87000000476837,2,
8/3/2015,8/1/2018,3,1.83819997310638,1.8914999961853,1.8914999961853,1,
8/3/2015,9/1/2018,3,1.84570002555847,,,0,
8/3/2015,10/1/2018,3,1.85319995880127,,,0,
8/3/2015,11/1/2018,3,1.85920000076294,,,0,
8/3/2015,12/1/2018,3,1.86419999599457,,,0,
8/3/2015,1/1/2019,3,1.86969995498657,,,0,
8/3/2015,9/1/2015,4,1.67449998855591,1.76900005340576,1.67219996452332,54595,
8/3/2015,10/1/2015,4,1.48839998245239,1.5657000541687,1.48570001125336,30034,
8/3/2015,11/1/2015,4,1.42999994754791,1.50020003318787,1.42750000953674,16400,
8/3/2015,12/1/2015,4,1.39890003204346,1.4650000333786,1.39590001106262,17088,
8/3/2015,1/1/2016,4,1.39649999141693,1.45879995822907,1.39339995384216,7448,
8/3/2015,2/1/2016,4,1.40919995307922,1.46200001239777,1.4074000120163,2045,
8/3/2015,3/1/2016,4,1.43069994449615,1.47140002250671,1.42729997634888,1922,
8/3/2015,4/1/2016,4,1.64359998703003,1.67850005626678,1.64209997653961,829,
8/3/2015,5/1/2016,4,1.6554000377655,1.68400001525879,1.65190005302429,793,
8/3/2015,6/1/2016,4,1.65380001068115,1.69470000267029,1.65050005912781,2089,
8/3/2015,7/1/2016,4,1.64579999446869,1.64999997615814,1.64999997615814,501,
8/3/2015,8/1/2016,4,1.6311000585556,1.66999995708466,1.63489997386932,612,
8/3/2015,9/1/2016,4,1.61070001125336,,1.61570000648499,744,
8/3/2015,10/1/2016,4,1.47669994831085,,1.4831999540329,488,
8/3/2015,11/1/2016,4,1.45329999923706,,1.46270000934601,257,
8/3/2015,12/1/2016,4,1.44089996814728,1.47210001945496,1.4378000497818,820,
8/3/2015,1/1/2017,4,1.44790005683899,,1.45640003681183,92,
8/3/2015,2/1/2017,4,1.46140003204346,,1.47389996051788,9,
8/3/2015,3/1/2017,4,1.48099994659424,,1.49310004711151,28,
8/3/2015,4/1/2017,4,1.70980000495911,,1.72290003299713,41,
8/3/2015,5/1/2017,4,1.71379995346069,,1.72689998149872,36,
8/3/2015,6/1/2017,4,1.70729994773865,1.7360999584198,1.72189998626709,27,
8/3/2015,7/1/2017,4,1.69579994678497,,1.73580002784729,1,
8/3/2015,8/1/2017,4,1.67999994754791,,,0,
8/3/2015,9/1/2017,4,1.66120004653931,,,0,
8/3/2015,10/1/2017,4,1.5324000120163,,,0,
8/3/2015,11/1/2017,4,1.51040005683899,,,0,
8/3/2015,12/1/2017,4,1.50160002708435,1.53690004348755,1.51830005645752,46,
8/3/2015,1/1/2018,4,1.50960004329681,,,0,
8/3/2015,2/1/2018,4,1.51259994506836,,,0,
8/3/2015,3/1/2018,4,1.53139996528626,,,0,
8/3/2015,4/1/2018,4,1.71440005302429,,,0,
8/3/2015,5/1/2018,4,1.71340000629425,,,0,
8/3/2015,6/1/2018,4,1.70459997653961,,,0,
8/3/2015,7/1/2018,4,1.69579994678497,,,0,
8/3/2015,8/1/2018,4,1.68079996109009,,,0,
8/3/2015,9/1/2018,4,1.67279994487762,,,0,
8/3/2015,10/1/2018,4,1.59280002117157,,,0,
8/3/2015,11/1/2018,4,1.57379996776581,,,0,
8/3/2015,12/1/2018,4,1.56480002403259,,,0,
8/3/2015,1/1/2019,4,1.56980001926422,,,0,
8/3/2015,2/1/2019,4,1.57280004024506,,,0,
8/4/2015,9/1/2015,1,45.7400016784668,46.2299995422363,45.2900009155273,283185,
8/4/2015,10/1/2015,1,46.1300010681152,46.5800018310547,45.7000007629395,100415,
8/4/2015,11/1/2015,1,46.7200012207031,47.1800003051758,46.3899993896484,43841,
8/4/2015,12/1/2015,1,47.3600006103516,47.8400001525879,47.0299987792969,50074,
8/4/2015,1/1/2016,1,48.0299987792969,48.4799995422363,47.7599983215332,16781,
8/4/2015,2/1/2016,1,48.6399993896484,49.0800018310547,48.3300018310547,6944,
8/4/2015,3/1/2016,1,49.2299995422363,49.6599998474121,48.9099998474121,9674,
8/4/2015,4/1/2016,1,49.7799987792969,50.2299995422363,49.4799995422363,4530,
8/4/2015,5/1/2016,1,50.2999992370606,50.5999984741211,50.1199989318848,2527,
8/4/2015,6/1/2016,1,50.7799987792969,51.2099990844727,50.4799995422363,14096,
8/4/2015,7/1/2016,1,51.1300010681152,51.3199996948242,51.0900001525879,2129,
8/4/2015,8/1/2016,1,51.4700012207031,51.7200012207031,51.439998626709,1564,
8/4/2015,9/1/2016,1,51.8199996948242,52,,1615,
8/4/2015,10/1/2016,1,52.189998626709,52.25,,307,
8/4/2015,11/1/2016,1,52.5699996948242,52.6699981689453,,266,
8/4/2015,12/1/2016,1,52.9500007629395,53.4000015258789,52.6500015258789,16663,
8/4/2015,1/1/2017,1,53.2299995422363,53.2700004577637,,360,
8/4/2015,2/1/2017,1,53.5299987792969,53.4900016784668,,164,
8/4/2015,3/1/2017,1,53.8499984741211,54.0800018310547,,561,
8/4/2015,4/1/2017,1,54.1599998474121,54.3400001525879,,87,
8/4/2015,5/1/2017,1,54.4700012207031,,,77,
8/4/2015,6/1/2017,1,54.7900009155273,55.1699981689453,54.7299995422363,1349,
8/4/2015,7/1/2017,1,55.0400009155274,,,22,
8/4/2015,8/1/2017,1,55.310001373291,,,11,
8/4/2015,9/1/2017,1,55.5900001525879,,,20,
8/4/2015,10/1/2017,1,55.8800010681152,,,0,
8/4/2015,11/1/2017,1,56.1699981689453,,,0,
8/4/2015,12/1/2017,1,56.4700012207031,56.8300018310547,56.2099990844727,2233,
8/4/2015,1/1/2018,1,56.6199989318848,,,0,
8/4/2015,2/1/2018,1,56.7999992370605,,,0,
8/4/2015,3/1/2018,1,57,,,0,
8/4/2015,4/1/2018,1,57.2200012207031,,,0,
8/4/2015,5/1/2018,1,57.4599990844727,,,0,
8/4/2015,6/1/2018,1,57.7099990844727,57.8499984741211,57.8499984741211,105,
8/4/2015,7/1/2018,1,57.8699989318848,,,0,
8/4/2015,8/1/2018,1,58.0499992370605,,,0,
8/4/2015,9/1/2018,1,58.25,,,0,
8/4/2015,10/1/2018,1,58.4500007629395,,,0,
8/4/2015,11/1/2018,1,58.6599998474121,,,0,
8/4/2015,12/1/2018,1,58.8899993896484,59.1599998474121,58.6399993896484,526,
8/4/2015,1/1/2019,1,59,,,0,
8/4/2015,2/1/2019,1,59.1199989318848,,,0,
8/4/2015,3/1/2019,1,59.2400016784668,,,0,
8/4/2015,4/1/2019,1,59.3800010681152,,,0,
8/4/2015,5/1/2019,1,59.5400009155273,,,0,
8/4/2015,6/1/2019,1,59.7200012207031,,,0,
8/4/2015,7/1/2019,1,59.7700004577637,,,0,
8/4/2015,8/1/2019,1,59.8800010681152,,,0,
8/4/2015,9/1/2019,1,60.0200004577637,,,0,
8/4/2015,10/1/2019,1,60.2000007629395,,,0,
8/4/2015,11/1/2019,1,60.4000015258789,,,0,
8/4/2015,12/1/2019,1,60.6300010681152,60.6500015258789,60.4500007629395,245,
8/4/2015,1/1/2020,1,60.7099990844727,,,0,
8/4/2015,2/1/2020,1,60.810001373291,,,0,
8/4/2015,3/1/2020,1,60.9199981689453,,,0,
8/4/2015,4/1/2020,1,61.0499992370606,,,0,
8/4/2015,5/1/2020,1,61.1800003051758,,,0,
8/4/2015,6/1/2020,1,61.3300018310547,,,0,
8/4/2015,7/1/2020,1,61.3600006103516,,,0,
8/4/2015,8/1/2020,1,61.4300003051758,,,0,
8/4/2015,9/1/2020,1,61.5499992370606,,,0,
8/4/2015,10/1/2020,1,61.689998626709,,,0,
8/4/2015,11/1/2020,1,61.8600006103516,,,0,
8/4/2015,12/1/2020,1,62.0499992370606,62.1300010681152,62.0200004577637,9,
8/4/2015,6/1/2021,1,62.5499992370605,,,0,
8/4/2015,12/1/2021,1,63.0499992370605,63,63,4,
8/4/2015,6/1/2022,1,63.3499984741211,,,0,
8/4/2015,12/1/2022,1,63.6500015258789,,,0,
8/4/2015,6/1/2023,1,63.6500015258789,,,0,
8/4/2015,12/1/2023,1,63.6500015258789,,,0,
8/4/2015,9/1/2015,3,1.54750001430511,1.56159996986389,1.53400003910065,43741,
8/4/2015,10/1/2015,3,1.56529998779297,1.57850003242493,1.55359995365143,16923,
8/4/2015,11/1/2015,3,1.58480000495911,1.59650003910065,1.57560002803803,10457,
8/4/2015,12/1/2015,3,1.60469996929169,1.61640000343323,1.59570002555847,12015,
8/4/2015,1/1/2016,3,1.62390005588532,1.63450002670288,1.61740005016327,4253,
8/4/2015,2/1/2016,3,1.63390004634857,1.64419996738434,1.62849998474121,2007,
8/4/2015,3/1/2016,3,1.63339996337891,1.63940000534058,1.62709999084473,1524,
8/4/2015,4/1/2016,3,1.6275999546051,1.63160002231598,1.62619996070862,678,
8/4/2015,5/1/2016,3,1.63380002975464,1.63789999485016,1.63160002231598,591,
8/4/2015,6/1/2016,3,1.64370000362396,1.65339994430542,1.63929998874664,1903,
8/4/2015,7/1/2016,3,1.65970003604889,1.66489994525909,1.65729999542236,154,
8/4/2015,8/1/2016,3,1.67690002918243,1.68229997158051,1.67639994621277,170,
8/4/2015,9/1/2016,3,1.69519996643066,1.70529997348785,1.69400000572205,183,
8/4/2015,10/1/2016,3,1.71220004558563,1.72239995002747,1.72010004520416,112,
8/4/2015,11/1/2016,3,1.72669994831085,1.73440003395081,1.73210000991821,86,
8/4/2015,12/1/2016,3,1.74049997329712,1.74779999256134,1.73829996585846,804,
8/4/2015,1/1/2017,3,1.75469994544983,1.76900005340576,1.76010000705719,42,
8/4/2015,2/1/2017,3,1.76240003108978,1.76610004901886,1.76499998569489,16,
8/4/2015,3/1/2017,3,1.76460003852844,1.76810002326965,1.76810002326965,8,
8/4/2015,4/1/2017,3,1.76049995422363,1.76409995555878,1.76409995555878,24,
8/4/2015,5/1/2017,3,1.7664999961853,1.77009999752045,1.77009999752045,41,
8/4/2015,6/1/2017,3,1.77250003814697,1.77509999275208,1.77409994602203,33,
8/4/2015,7/1/2017,3,1.78400003910065,1.79009997844696,1.79009997844696,3,
8/4/2015,8/1/2017,3,1.79550004005432,1.80009996891022,1.80009996891022,1,
8/4/2015,9/1/2017,3,1.807000041008,1.81110000610352,1.81110000610352,1,
8/4/2015,10/1/2017,3,1.81700003147125,1.82109999656677,1.82109999656677,1,
8/4/2015,11/1/2017,3,1.82400000095367,1.82809996604919,1.82809996604919,1,
8/4/2015,12/1/2017,3,1.83000004291534,1.83410000801086,1.83410000801086,4,
8/4/2015,1/1/2018,3,1.83599996566772,1.84010004997253,,1,
8/4/2015,2/1/2018,3,1.84049999713898,,,0,
8/4/2015,3/1/2018,3,1.83949995040894,,,0,
8/4/2015,4/1/2018,3,1.83550000190735,,,0,
8/4/2015,5/1/2018,3,1.83550000190735,,,0,
8/4/2015,6/1/2018,3,1.83850002288818,,,0,
8/4/2015,7/1/2018,3,1.84300005435944,,,0,
8/4/2015,8/1/2018,3,1.84949994087219,,,0,
8/4/2015,9/1/2018,3,1.85699999332428,,,0,
8/4/2015,10/1/2018,3,1.86450004577637,,,0,
8/4/2015,11/1/2018,3,1.87049996852875,,,0,
8/4/2015,12/1/2018,3,1.87549996376038,,,0,
8/4/2015,1/1/2019,3,1.88100004196167,,,0,
8/4/2015,9/1/2015,4,1.68519997596741,1.7092000246048,1.67379999160767,45765,
8/4/2015,10/1/2015,4,1.50059998035431,1.51800000667572,1.48979997634888,29556,
8/4/2015,11/1/2015,4,1.4423999786377,1.457200050354,1.43289995193481,14870,
8/4/2015,12/1/2015,4,1.41159999370575,1.42470002174377,1.40149998664856,13192,
8/4/2015,1/1/2016,4,1.40919995307922,1.42060005664825,1.39939999580383,3881,
8/4/2015,2/1/2016,4,1.42180001735687,1.432000041008,1.41340005397797,1263,
8/4/2015,3/1/2016,4,1.4433000087738,1.45229995250702,1.43299996852875,1383,
8/4/2015,4/1/2016,4,1.65579998493195,1.66380000114441,1.64979994297028,757,
8/4/2015,5/1/2016,4,1.66750001907349,1.67379999160767,1.6599999666214,541,
8/4/2015,6/1/2016,4,1.66589999198914,1.67400002479553,1.65690004825592,1246,
8/4/2015,7/1/2016,4,1.65779995918274,1.66170001029968,1.65869998931885,591,
8/4/2015,8/1/2016,4,1.64300000667572,1.64419996738434,1.64289999008179,291,
8/4/2015,9/1/2016,4,1.6220999956131,1.62390005588532,1.62000000476837,567,
8/4/2015,10/1/2016,4,1.4889999628067,1.4941999912262,1.4941999912262,185,
8/4/2015,11/1/2016,4,1.46580004692078,1.47000002861023,1.47000002861023,209,
8/4/2015,12/1/2016,4,1.45360004901886,1.46119999885559,1.44439995288849,588,
8/4/2015,1/1/2017,4,1.46050000190735,1.4650000333786,1.4650000333786,26,
8/4/2015,2/1/2017,4,1.47350001335144,1.46379995346069,,1,
8/4/2015,3/1/2017,4,1.49310004711151,,,22,
8/4/2015,4/1/2017,4,1.72210001945496,,,29,
8/4/2015,5/1/2017,4,1.72599995136261,,,40,
8/4/2015,6/1/2017,4,1.72200000286102,1.72759997844696,1.71290004253387,263,
8/4/2015,7/1/2017,4,1.71000003814697,,,5,
8/4/2015,8/1/2017,4,1.69389998912811,,,4,
8/4/2015,9/1/2017,4,1.67470002174377,,,4,
8/4/2015,10/1/2017,4,1.54560005664825,,,4,
8/4/2015,11/1/2017,4,1.52330005168915,,,4,
8/4/2015,12/1/2017,4,1.51419997215271,1.52349996566772,1.50520002841949,124,
8/4/2015,1/1/2018,4,1.52219998836517,,,0,
8/4/2015,2/1/2018,4,1.52520000934601,,,0,
8/4/2015,3/1/2018,4,1.5440000295639,,,0,
8/4/2015,4/1/2018,4,1.72699999809265,,,0,
8/4/2015,5/1/2018,4,1.72599995136261,,,0,
8/4/2015,6/1/2018,4,1.71720004081726,,,0,
8/4/2015,7/1/2018,4,1.70840001106262,,,0,
8/4/2015,8/1/2018,4,1.69340002536774,,,0,
8/4/2015,9/1/2018,4,1.68540000915527,,,0,
8/4/2015,10/1/2018,4,1.60539996623993,,,0,
8/4/2015,11/1/2018,4,1.58640003204346,,,0,
8/4/2015,12/1/2018,4,1.57739996910095,,,0,
8/4/2015,1/1/2019,4,1.58239996433258,,,0,
8/4/2015,2/1/2019,4,1.58539998531342,,,0,
8/5/2015,9/1/2015,1,45.1500015258789,46.7000007629395,44.8300018310547,362458,
8/5/2015,10/1/2015,1,45.5499992370605,47.0699996948242,45.2299995422363,104667,
8/5/2015,11/1/2015,1,46.1800003051758,47.6300010681152,45.8499984741211,49736,
8/5/2015,12/1/2015,1,46.8400001525879,48.25,46.4799995422363,68236,
8/5/2015,1/1/2016,1,47.5200004577637,48.9000015258789,47.1500015258789,22434,
8/5/2015,2/1/2016,1,48.1199989318848,49.4500007629395,47.7400016784668,7751,
8/5/2015,3/1/2016,1,48.7200012207031,49.939998626709,48.3499984741211,14284,
8/5/2015,4/1/2016,1,49.2799987792969,50.3899993896484,49.1300010681152,6418,
8/5/2015,5/1/2016,1,49.7900009155273,51.0400009155273,49.5,4419,
8/5/2015,6/1/2016,1,50.2700004577637,51.5,49.8899993896484,23605,
8/5/2015,7/1/2016,1,50.6300010681152,51.810001373291,50.2999992370606,3091,
8/5/2015,8/1/2016,1,50.9799995422363,,,1705,
8/5/2015,9/1/2016,1,51.3499984741211,52.2700004577637,51.1699981689453,2388,
8/5/2015,10/1/2016,1,51.7299995422363,52.5499992370605,51.6399993896484,505,
8/5/2015,11/1/2016,1,52.1300010681152,52.9300003051758,52.060001373291,955,
8/5/2015,12/1/2016,1,52.5200004577637,53.5499992370606,52.1199989318848,23459,
8/5/2015,1/1/2017,1,52.810001373291,53.5400009155273,52.8199996948242,873,
8/5/2015,2/1/2017,1,53.1199989318848,53.7599983215332,53.2099990844727,159,
8/5/2015,3/1/2017,1,53.4500007629395,54.2700004577637,53.2700004577637,284,
8/5/2015,4/1/2017,1,53.7700004577637,54.5200004577637,53.6399993896484,40,
8/5/2015,5/1/2017,1,54.0900001525879,,,15,
8/5/2015,6/1/2017,1,54.4199981689453,55.2999992370606,54.1500015258789,1327,
8/5/2015,7/1/2017,1,54.6800003051758,,,43,
8/5/2015,8/1/2017,1,54.9599990844727,,,10,
8/5/2015,9/1/2017,1,55.2599983215332,,,17,
8/5/2015,10/1/2017,1,55.5699996948242,,,36,
8/5/2015,11/1/2017,1,55.8800010681152,,,68,
8/5/2015,12/1/2017,1,56.189998626709,56.9199981689453,55.8499984741211,4191,
8/5/2015,1/1/2018,1,56.3499984741211,,,2,
8/5/2015,2/1/2018,1,56.5299987792969,,,1,
8/5/2015,3/1/2018,1,56.7299995422363,,,0,
8/5/2015,4/1/2018,1,56.9500007629395,,,0,
8/5/2015,5/1/2018,1,57.189998626709,,,0,
8/5/2015,6/1/2018,1,57.4500007629395,57.7900009155273,57.7900009155273,38,
8/5/2015,7/1/2018,1,57.6100006103516,,,0,
8/5/2015,8/1/2018,1,57.7999992370606,,,0,
8/5/2015,9/1/2018,1,58,,,0,
8/5/2015,10/1/2018,1,58.2000007629395,,,0,
8/5/2015,11/1/2018,1,58.4199981689453,,,0,
8/5/2015,12/1/2018,1,58.6599998474121,59.2400016784668,58.4199981689453,1031,
8/5/2015,1/1/2019,1,58.7700004577637,,,0,
8/5/2015,2/1/2019,1,58.8899993896484,,,0,
8/5/2015,3/1/2019,1,59.0200004577637,,,0,
8/5/2015,4/1/2019,1,59.1699981689453,,,0,
8/5/2015,5/1/2019,1,59.3300018310547,,,0,
8/5/2015,6/1/2019,1,59.5200004577637,,,0,
8/5/2015,7/1/2019,1,59.5699996948242,,,0,
8/5/2015,8/1/2019,1,59.6699981689453,,,0,
8/5/2015,9/1/2019,1,59.810001373291,,,0,
8/5/2015,10/1/2019,1,59.9799995422363,,,0,
8/5/2015,11/1/2019,1,60.1699981689453,,,0,
8/5/2015,12/1/2019,1,60.4000015258789,60.9700012207031,60.2299995422363,375,
8/5/2015,1/1/2020,1,60.4799995422363,,,0,
8/5/2015,2/1/2020,1,60.5699996948242,,,0,
8/5/2015,3/1/2020,1,60.6800003051758,,,0,
8/5/2015,4/1/2020,1,60.810001373291,,,0,
8/5/2015,5/1/2020,1,60.939998626709,,,0,
8/5/2015,6/1/2020,1,61.0900001525879,,,0,
8/5/2015,7/1/2020,1,61.1199989318848,,,0,
8/5/2015,8/1/2020,1,61.189998626709,,,0,
8/5/2015,9/1/2020,1,61.2999992370605,,,0,
8/5/2015,10/1/2020,1,61.439998626709,,,0,
8/5/2015,11/1/2020,1,61.6100006103516,,,0,
8/5/2015,12/1/2020,1,61.7999992370605,,61.6599998474121,114,
8/5/2015,6/1/2021,1,62.2999992370606,,,0,
8/5/2015,12/1/2021,1,62.7999992370606,,,0,
8/5/2015,6/1/2022,1,63.0999984741211,,,0,
8/5/2015,12/1/2022,1,63.4000015258789,,,0,
8/5/2015,6/1/2023,1,63.4000015258789,,,0,
8/5/2015,12/1/2023,1,63.4000015258789,,,0,
8/5/2015,9/1/2015,3,1.53849995136261,1.56930005550385,1.52119994163513,42605,
8/5/2015,10/1/2015,3,1.5547000169754,1.58570003509521,1.53840005397797,17882,
8/5/2015,11/1/2015,3,1.57239997386932,1.60399997234344,1.55770003795624,12567,
8/5/2015,12/1/2015,3,1.59109997749329,1.62230002880096,1.57669997215271,12436,
8/5/2015,1/1/2016,3,1.60979998111725,1.63989996910095,1.59640002250671,5393,
8/5/2015,2/1/2016,3,1.61979997158051,1.64970004558563,1.60769999027252,2141,
8/5/2015,3/1/2016,3,1.61909997463226,1.65009999275208,1.60629999637604,1896,
8/5/2015,4/1/2016,3,1.61339998245239,1.63900005817413,1.60000002384186,771,
8/5/2015,5/1/2016,3,1.61979997158051,1.644700050354,1.60959994792938,452,
8/5/2015,6/1/2016,3,1.6298999786377,1.65900003910065,1.61640000343323,1468,
8/5/2015,7/1/2016,3,1.64590001106262,1.66980004310608,1.63709998130798,119,
8/5/2015,8/1/2016,3,1.6632000207901,1.68700003623962,1.65400004386902,251,
8/5/2015,9/1/2016,3,1.68149995803833,1.71050000190735,1.67149996757507,238,
8/5/2015,10/1/2016,3,1.69879996776581,1.71819996833801,1.69309997558594,124,
8/5/2015,11/1/2016,3,1.71329998970032,1.73580002784729,1.70510005950928,95,
8/5/2015,12/1/2016,3,1.72710001468658,1.75109994411469,1.71510004997253,969,
8/5/2015,1/1/2017,3,1.74160003662109,1.75750005245209,1.73169994354248,82,
8/5/2015,2/1/2017,3,1.74950003623962,1.76380002498627,1.7389999628067,56,
8/5/2015,3/1/2017,3,1.75170004367828,1.76549994945526,1.74100005626678,44,
8/5/2015,4/1/2017,3,1.74759995937347,1.75999999046326,1.73699998855591,17,
8/5/2015,5/1/2017,3,1.75360000133514,1.75010001659393,1.74720001220703,15,
8/5/2015,6/1/2017,3,1.75960004329681,1.75399994850159,1.75189995765686,14,
8/5/2015,7/1/2017,3,1.77110004425049,1.77009999752045,1.77009999752045,2,
8/5/2015,8/1/2017,3,1.78260004520416,1.78509998321533,1.78509998321533,2,
8/5/2015,9/1/2017,3,1.79410004615784,1.80209994316101,1.80209994316101,1,
8/5/2015,10/1/2017,3,1.80410003662109,1.80410003662109,1.80410003662109,4,
8/5/2015,11/1/2017,3,1.81110000610352,1.82009994983673,1.82009994983673,2,
8/5/2015,12/1/2017,3,1.81710004806519,1.8150999546051,1.81410002708435,6,
8/5/2015,1/1/2018,3,1.82309997081757,1.83210003376007,1.83210003376007,1,
8/5/2015,2/1/2018,3,1.82760000228882,,,0,
8/5/2015,3/1/2018,3,1.82659995555878,,,0,
8/5/2015,4/1/2018,3,1.82260000705719,,,0,
8/5/2015,5/1/2018,3,1.82260000705719,,,0,
8/5/2015,6/1/2018,3,1.82560002803803,,,0,
8/5/2015,7/1/2018,3,1.83010005950928,,,0,
8/5/2015,8/1/2018,3,1.83659994602203,,,0,
8/5/2015,9/1/2018,3,1.84409999847412,,,0,
8/5/2015,10/1/2018,3,1.85160005092621,,,0,
8/5/2015,11/1/2018,3,1.85759997367859,,,0,
8/5/2015,12/1/2018,3,1.86259996891022,,,0,
8/5/2015,1/1/2019,3,1.86810004711151,,,0,
8/5/2015,9/1/2015,4,1.67050004005432,1.71899998188019,1.65629994869232,49777,
8/5/2015,10/1/2015,4,1.49290001392365,1.52890002727509,1.47689998149872,27403,
8/5/2015,11/1/2015,4,1.43630003929138,1.46720004081726,1.41980004310608,16137,
8/5/2015,12/1/2015,4,1.40520000457764,1.43589997291565,1.38759994506836,13977,
8/5/2015,1/1/2016,4,1.40240001678467,1.43089997768402,1.38510000705719,5099,
8/5/2015,2/1/2016,4,1.41449999809265,1.4407000541687,1.39660000801086,1549,
8/5/2015,3/1/2016,4,1.43560004234314,1.46159994602203,1.41859996318817,1463,
8/5/2015,4/1/2016,4,1.64810001850128,1.67180001735687,1.63639998435974,1060,
8/5/2015,5/1/2016,4,1.65880000591278,1.68400001525879,1.6583000421524,1172,
8/5/2015,6/1/2016,4,1.65729999542236,1.682000041008,1.64170002937317,1561,
8/5/2015,7/1/2016,4,1.64900004863739,1.67299997806549,1.67089998722076,878,
8/5/2015,8/1/2016,4,1.63359999656677,1.6492999792099,1.62969994544983,491,
8/5/2015,9/1/2016,4,1.61179995536804,1.62909996509552,1.5958000421524,714,
8/5/2015,10/1/2016,4,1.47880005836487,1.4941999912262,1.47179996967316,533,
8/5/2015,11/1/2016,4,1.45570003986359,1.46819996833801,1.45190000534058,558,
8/5/2015,12/1/2016,4,1.44350004196167,1.46430003643036,1.42840003967285,962,
8/5/2015,1/1/2017,4,1.44990003108978,1.46239995956421,1.44550001621246,41,
8/5/2015,2/1/2017,4,1.46290004253387,1.45249998569489,1.45249998569489,3,
8/5/2015,3/1/2017,4,1.48249995708466,,1.48280000686646,2,
8/5/2015,4/1/2017,4,1.71549999713898,,1.71739995479584,2,
8/5/2015,5/1/2017,4,1.71940004825592,,1.72140002250671,2,
8/5/2015,6/1/2017,4,1.71539998054504,1.73090004920959,1.70130002498627,6,
8/5/2015,7/1/2017,4,1.70340001583099,,,2,
8/5/2015,8/1/2017,4,1.68729996681213,,,0,
8/5/2015,9/1/2017,4,1.6680999994278,,,0,
8/5/2015,10/1/2017,4,1.53900003433228,,,0,
8/5/2015,11/1/2017,4,1.51670002937317,,,0,
8/5/2015,12/1/2017,4,1.50759994983673,1.52610003948212,1.49070000648499,168,
8/5/2015,1/1/2018,4,1.51559996604919,,,0,
8/5/2015,2/1/2018,4,1.51859998703003,,,0,
8/5/2015,3/1/2018,4,1.53740000724792,,,0,
8/5/2015,4/1/2018,4,1.72039997577667,,,0,
8/5/2015,5/1/2018,4,1.71940004825592,,,0,
8/5/2015,6/1/2018,4,1.71060001850128,,,0,
8/5/2015,7/1/2018,4,1.70179998874664,,,0,
8/5/2015,8/1/2018,4,1.68680000305176,,,0,
8/5/2015,9/1/2018,4,1.67879998683929,,,0,
8/5/2015,10/1/2018,4,1.59879994392395,,,0,
8/5/2015,11/1/2018,4,1.57980000972748,,,0,
8/5/2015,12/1/2018,4,1.57079994678497,,,0,
8/5/2015,1/1/2019,4,1.5757999420166,,,0,
8/5/2015,2/1/2019,4,1.57879996299744,,,0,
8/6/2015,9/1/2015,1,44.6599998474121,45.2700004577637,44.2000007629395,340858,
8/6/2015,10/1/2015,1,45.0900001525879,45.689998626709,44.6300010681152,145921,
8/6/2015,11/1/2015,1,45.7999992370606,46.310001373291,45.3199996948242,69927,
8/6/2015,12/1/2015,1,46.5400009155273,46.9799995422363,46.0099983215332,100183,
8/6/2015,1/1/2016,1,47.2900009155273,47.6300010681152,46.75,41102,
8/6/2015,2/1/2016,1,47.9599990844727,48.2000007629395,47.3899993896484,11912,
8/6/2015,3/1/2016,1,48.5900001525879,48.8400001525879,48.0099983215332,16061,
8/6/2015,4/1/2016,1,49.1699981689453,49.3600006103516,48.6800003051758,4821,
8/6/2015,5/1/2016,1,49.7000007629395,49.8899993896484,49.1500015258789,3180,
8/6/2015,6/1/2016,1,50.2000007629395,50.4300003051758,49.6500015258789,21032,
8/6/2015,7/1/2016,1,50.5800018310547,50.6100006103516,50.1199989318848,2486,
8/6/2015,8/1/2016,1,50.9599990844727,51.0400009155273,50.7000007629395,1140,
8/6/2015,9/1/2016,1,51.3600006103516,,51.0299987792969,2231,
8/6/2015,10/1/2016,1,51.7799987792969,,51.5699996948242,527,
8/6/2015,11/1/2016,1,52.2099990844727,,51.9799995422363,816,
8/6/2015,12/1/2016,1,52.6300010681152,52.7200012207031,52.0800018310547,27735,
8/6/2015,1/1/2017,1,52.9500007629395,,,970,
8/6/2015,2/1/2017,1,53.2900009155273,,,163,
8/6/2015,3/1/2017,1,53.6500015258789,53.5200004577637,53.3199996948242,508,
8/6/2015,4/1/2017,1,54,53.8499984741211,53.7200012207031,64,
8/6/2015,5/1/2017,1,54.3499984741211,,,73,
8/6/2015,6/1/2017,1,54.7000007629395,54.6500015258789,54.2200012207031,1646,
8/6/2015,7/1/2017,1,54.9799995422363,,,5,
8/6/2015,8/1/2017,1,55.2799987792969,,,0,
8/6/2015,9/1/2017,1,55.5999984741211,,,0,
8/6/2015,10/1/2017,1,55.9199981689453,,,0,
8/6/2015,11/1/2017,1,56.25,,,0,
8/6/2015,12/1/2017,1,56.5800018310547,56.6399993896484,55.8499984741211,4106,
8/6/2015,1/1/2018,1,56.7599983215332,,,0,
8/6/2015,2/1/2018,1,56.9599990844727,,,0,
8/6/2015,3/1/2018,1,57.1800003051758,,,0,
8/6/2015,4/1/2018,1,57.4099998474121,,,0,
8/6/2015,5/1/2018,1,57.6699981689453,,,0,
8/6/2015,6/1/2018,1,57.939998626709,,,5,
8/6/2015,7/1/2018,1,58.1100006103516,,,0,
8/6/2015,8/1/2018,1,58.2999992370606,,,0,
8/6/2015,9/1/2018,1,58.5,,,0,
8/6/2015,10/1/2018,1,58.7000007629395,,,0,
8/6/2015,11/1/2018,1,58.9199981689453,,,0,
8/6/2015,12/1/2018,1,59.1599998474121,59.1199989318848,58.4700012207031,560,
8/6/2015,1/1/2019,1,59.2700004577637,,,0,
8/6/2015,2/1/2019,1,59.3899993896484,,,0,
8/6/2015,3/1/2019,1,59.5200004577637,,,0,
8/6/2015,4/1/2019,1,59.6699981689453,,,0,
8/6/2015,5/1/2019,1,59.8300018310547,,,0,
8/6/2015,6/1/2019,1,60.0200004577637,,,0,
8/6/2015,7/1/2019,1,60.0699996948242,,,0,
8/6/2015,8/1/2019,1,60.1699981689453,,,0,
8/6/2015,9/1/2019,1,60.310001373291,,,0,
8/6/2015,10/1/2019,1,60.4799995422363,,,0,
8/6/2015,11/1/2019,1,60.6699981689453,,,0,
8/6/2015,12/1/2019,1,60.9000015258789,60.7000007629395,60.3499984741211,55,
8/6/2015,1/1/2020,1,60.9799995422363,,,0,
8/6/2015,2/1/2020,1,61.0699996948242,,,0,
8/6/2015,3/1/2020,1,61.1800003051758,,,0,
8/6/2015,4/1/2020,1,61.310001373291,,,0,
8/6/2015,5/1/2020,1,61.439998626709,,,0,
8/6/2015,6/1/2020,1,61.5900001525879,,,0,
8/6/2015,7/1/2020,1,61.6199989318848,,,0,
8/6/2015,8/1/2020,1,61.689998626709,,,0,
8/6/2015,9/1/2020,1,61.7999992370605,,,0,
8/6/2015,10/1/2020,1,61.939998626709,,,0,
8/6/2015,11/1/2020,1,62.1100006103516,,,0,
8/6/2015,12/1/2020,1,62.2999992370606,61.9700012207031,,1,
8/6/2015,6/1/2021,1,62.7999992370606,,,0,
8/6/2015,12/1/2021,1,63.2999992370606,,,0,
8/6/2015,6/1/2022,1,63.5999984741211,,,0,
8/6/2015,12/1/2022,1,63.9000015258789,,,0,
8/6/2015,6/1/2023,1,63.9000015258789,,,0,
8/6/2015,12/1/2023,1,63.9000015258789,,,0,
8/6/2015,9/1/2015,3,1.54990005493164,1.55579996109009,1.52760004997253,53161,
8/6/2015,10/1/2015,3,1.56319999694824,1.56900000572205,1.54320001602173,29445,
8/6/2015,11/1/2015,3,1.57920002937317,1.58480000495911,1.56019997596741,19835,
8/6/2015,12/1/2015,3,1.59599995613098,1.60160005092621,1.57700002193451,19751,
8/6/2015,1/1/2016,3,1.61329996585846,1.61769998073578,1.59449994564056,8942,
8/6/2015,2/1/2016,3,1.62279999256134,1.62679994106293,1.60829997062683,4582,
8/6/2015,3/1/2016,3,1.6220999956131,1.62559998035431,1.60230004787445,4861,
8/6/2015,4/1/2016,3,1.61640000343323,1.62039995193481,1.60150003433228,3192,
8/6/2015,5/1/2016,3,1.62220001220703,1.62600004673004,1.60749995708466,1264,
8/6/2015,6/1/2016,3,1.63199996948242,1.63559997081757,1.61259996891022,3895,
8/6/2015,7/1/2016,3,1.64839994907379,1.64199995994568,1.63370001316071,260,
8/6/2015,8/1/2016,3,1.66600000858307,1.65750002861023,1.64999997615814,558,
8/6/2015,9/1/2016,3,1.68470001220703,1.6813999414444,1.67320001125336,305,
8/6/2015,10/1/2016,3,1.70270001888275,1.69749999046326,1.69210004806519,322,
8/6/2015,11/1/2016,3,1.71780002117157,1.71570003032684,1.70340001583099,254,
8/6/2015,12/1/2016,3,1.73220002651215,1.73479998111725,1.7121000289917,1264,
8/6/2015,1/1/2017,3,1.74670004844666,1.73849999904633,1.73500001430511,87,
8/6/2015,2/1/2017,3,1.75460004806519,,1.74919998645782,1,
8/6/2015,3/1/2017,3,1.75680005550385,1.74849998950958,1.74849998950958,5,
8/6/2015,4/1/2017,3,1.75269997119904,,,4,
8/6/2015,5/1/2017,3,1.75870001316071,,1.75020003318787,2,
8/6/2015,6/1/2017,3,1.76470005512238,1.75269997119904,1.75129997730255,2,
8/6/2015,7/1/2017,3,1.77620005607605,,,0,
8/6/2015,8/1/2017,3,1.78770005702972,,,0,
8/6/2015,9/1/2017,3,1.7992000579834,,,0,
8/6/2015,10/1/2017,3,1.80920004844666,,,0,
8/6/2015,11/1/2017,3,1.81620001792908,1.80400002002716,1.80400002002716,1,
8/6/2015,12/1/2017,3,1.82219994068146,1.80999994277954,1.80999994277954,2,
8/6/2015,1/1/2018,3,1.82819998264313,,,0,
8/6/2015,2/1/2018,3,1.83270001411438,,,0,
8/6/2015,3/1/2018,3,1.83169996738434,,,0,
8/6/2015,4/1/2018,3,1.82770001888275,,,0,
8/6/2015,5/1/2018,3,1.82770001888275,,,0,
8/6/2015,6/1/2018,3,1.83070003986359,,,0,
8/6/2015,7/1/2018,3,1.83519995212555,,,0,
8/6/2015,8/1/2018,3,1.8416999578476,,,0,
8/6/2015,9/1/2018,3,1.84920001029968,,,0,
8/6/2015,10/1/2018,3,1.85669994354248,,,0,
8/6/2015,11/1/2018,3,1.86269998550415,,,0,
8/6/2015,12/1/2018,3,1.86769998073578,,,0,
8/6/2015,1/1/2019,3,1.87320005893707,,,0,
8/6/2015,9/1/2015,4,1.64779996871948,1.67900002002716,1.62109994888306,54209,
8/6/2015,10/1/2015,4,1.47850000858307,1.49909996986389,1.45780003070831,35715,
8/6/2015,11/1/2015,4,1.42480003833771,1.44000005722046,1.40680003166199,16503,
8/6/2015,12/1/2015,4,1.39460003376007,1.40960001945496,1.37849998474121,15677,
8/6/2015,1/1/2016,4,1.3918000459671,1.40579998493195,1.37740004062653,6915,
8/6/2015,2/1/2016,4,1.40429997444153,1.41149997711182,1.39049994945526,2777,
8/6/2015,3/1/2016,4,1.4264999628067,1.43599998950958,1.41260004043579,2892,
8/6/2015,4/1/2016,4,1.63900005817413,1.64199995994568,1.6282000541687,1539,
8/6/2015,5/1/2016,4,1.64950001239777,1.64839994907379,1.64199995994568,959,
8/6/2015,6/1/2016,4,1.64820003509521,1.65450000762939,1.63719999790192,1645,
8/6/2015,7/1/2016,4,1.64030003547668,1.63559997081757,1.6331000328064,1077,
8/6/2015,8/1/2016,4,1.62679994106293,1.62059998512268,1.61749994754791,614,
8/6/2015,9/1/2016,4,1.60629999637604,1.60189998149872,1.59640002250671,782,
8/6/2015,10/1/2016,4,1.47430002689362,,1.47150003910065,418,
8/6/2015,11/1/2016,4,1.45239996910095,1.45000004768372,1.45000004768372,242,
8/6/2015,12/1/2016,4,1.44060003757477,1.44089996814728,1.42729997634888,2034,
8/6/2015,1/1/2017,4,1.44739997386932,,1.44589996337891,316,
8/6/2015,2/1/2017,4,1.46070003509521,1.45899999141693,1.45899999141693,15,
8/6/2015,3/1/2017,4,1.48010003566742,,,52,
8/6/2015,4/1/2017,4,1.71360003948212,,,73,
8/6/2015,5/1/2017,4,1.71780002117157,,1.70809996128082,83,
8/6/2015,6/1/2017,4,1.71529996395111,1.71899998188019,1.70490002632141,78,
8/6/2015,7/1/2017,4,1.70329999923706,,,1,
8/6/2015,8/1/2017,4,1.68729996681213,,,0,
8/6/2015,9/1/2017,4,1.66830003261566,,,0,
8/6/2015,10/1/2017,4,1.53939998149872,,,0,
8/6/2015,11/1/2017,4,1.51740002632141,,,0,
8/6/2015,12/1/2017,4,1.50849997997284,1.51189994812012,1.50069999694824,66,
8/6/2015,1/1/2018,4,1.5164999961853,,,0,
8/6/2015,2/1/2018,4,1.51950001716614,,,0,
8/6/2015,3/1/2018,4,1.53830003738403,,,0,
8/6/2015,4/1/2018,4,1.72130000591278,,,0,
8/6/2015,5/1/2018,4,1.72029995918274,,,0,
8/6/2015,6/1/2018,4,1.71150004863739,,,0,
8/6/2015,7/1/2018,4,1.70270001888275,,,0,
8/6/2015,8/1/2018,4,1.68770003318787,,,0,
8/6/2015,9/1/2018,4,1.6797000169754,,,0,
8/6/2015,10/1/2018,4,1.59969997406006,,,0,
8/6/2015,11/1/2018,4,1.58070003986359,,,0,
8/6/2015,12/1/2018,4,1.57169997692108,,,0,
8/6/2015,1/1/2019,4,1.57669997215271,,,0,
8/6/2015,2/1/2019,4,1.57969999313355,,,0,
8/7/2015,9/1/2015,1,43.8699989318848,45.1599998474121,43.7000007629395,382978,
8/7/2015,10/1/2015,1,44.3600006103516,45.5699996948242,44.2000007629395,168518,
8/7/2015,11/1/2015,1,45.1100006103516,46.2799987792969,44.939998626709,61916,
8/7/2015,12/1/2015,1,45.8499984741211,47.0099983215332,45.689998626709,61034,
8/7/2015,1/1/2016,1,46.6100006103516,47.75,46.4599990844727,21736,
8/7/2015,2/1/2016,1,47.2799987792969,48.3300018310547,47.1500015258789,9899,
8/7/2015,3/1/2016,1,47.9000015258789,48.9799995422363,47.75,15046,
8/7/2015,4/1/2016,1,48.4700012207031,49.2200012207031,48.4099998474121,4969,
8/7/2015,5/1/2016,1,48.9799995422363,49.9900016784668,48.9300003051758,4248,
8/7/2015,6/1/2016,1,49.4500007629395,50.5499992370605,49.3800010681152,15837,
8/7/2015,7/1/2016,1,49.8300018310547,50.8600006103516,49.8699989318848,1601,
8/7/2015,8/1/2016,1,50.2000007629395,50.1599998474121,50.1599998474121,1,
8/7/2015,9/1/2016,1,50.5999984741211,50.9000015258789,50.7700004577637,1551,
8/7/2015,10/1/2016,1,51.0200004577637,51,51,325,
8/7/2015,11/1/2016,1,51.4500007629395,,51.7299995422363,246,
8/7/2015,12/1/2016,1,51.8800010681152,52.9099998474121,51.8300018310547,16996,
8/7/2015,1/1/2017,1,52.2000007629395,,52.5699996948242,256,
8/7/2015,2/1/2017,1,52.5400009155274,,52.9900016784668,67,
8/7/2015,3/1/2017,1,52.9000015258789,53.6800003051758,53.0699996948242,199,
8/7/2015,4/1/2017,1,53.25,,53.4700012207031,37,
8/7/2015,5/1/2017,1,53.5900001525879,,,38,
8/7/2015,6/1/2017,1,53.939998626709,54.9199981689453,53.9900016784668,1161,
8/7/2015,7/1/2017,1,54.2200012207031,,,0,
8/7/2015,8/1/2017,1,54.5299987792969,,,0,
8/7/2015,9/1/2017,1,54.8499984741211,,,0,
8/7/2015,10/1/2017,1,55.1800003051758,,,0,
8/7/2015,11/1/2017,1,55.5099983215332,,,0,
8/7/2015,12/1/2017,1,55.8400001525879,56.7900009155273,55.8499984741211,2867,
8/7/2015,1/1/2018,1,56.0200004577637,,,0,
8/7/2015,2/1/2018,1,56.2200012207031,,,0,
8/7/2015,3/1/2018,1,56.439998626709,,,0,
8/7/2015,4/1/2018,1,56.6800003051758,,,0,
8/7/2015,5/1/2018,1,56.939998626709,,,0,
8/7/2015,6/1/2018,1,57.2200012207031,,,13,
8/7/2015,7/1/2018,1,57.3899993896484,,,0,
8/7/2015,8/1/2018,1,57.5800018310547,,,0,
8/7/2015,9/1/2018,1,57.7799987792969,,,0,
8/7/2015,10/1/2018,1,57.9900016784668,,,0,
8/7/2015,11/1/2018,1,58.2099990844727,,,0,
8/7/2015,12/1/2018,1,58.4500007629395,59.2400016784668,58.4500007629395,1009,
8/7/2015,1/1/2019,1,58.560001373291,,,0,
8/7/2015,2/1/2019,1,58.689998626709,,,0,
8/7/2015,3/1/2019,1,58.8300018310547,,,0,
8/7/2015,4/1/2019,1,58.9799995422363,,,0,
8/7/2015,5/1/2019,1,59.1500015258789,,,0,
8/7/2015,6/1/2019,1,59.3400001525879,,,0,
8/7/2015,7/1/2019,1,59.4000015258789,,,0,
8/7/2015,8/1/2019,1,59.5099983215332,,,0,
8/7/2015,9/1/2019,1,59.6500015258789,,,0,
8/7/2015,10/1/2019,1,59.8300018310547,,,0,
8/7/2015,11/1/2019,1,60.0299987792969,,,0,
8/7/2015,12/1/2019,1,60.2599983215332,60.5999984741211,60.25,146,
8/7/2015,1/1/2020,1,60.3400001525879,,,0,
8/7/2015,2/1/2020,1,60.4300003051758,,,0,
8/7/2015,3/1/2020,1,60.5400009155273,,,0,
8/7/2015,4/1/2020,1,60.6699981689453,,,0,
8/7/2015,5/1/2020,1,60.7999992370606,,,0,
8/7/2015,6/1/2020,1,60.9500007629395,,,0,
8/7/2015,7/1/2020,1,60.9799995422363,,,0,
8/7/2015,8/1/2020,1,61.0499992370606,,,0,
8/7/2015,9/1/2020,1,61.1599998474121,,,0,
8/7/2015,10/1/2020,1,61.2999992370605,,,0,
8/7/2015,11/1/2020,1,61.4700012207031,,,0,
8/7/2015,12/1/2020,1,61.6599998474121,,61.8199996948242,0,
8/7/2015,6/1/2021,1,62.1599998474121,,,0,
8/7/2015,12/1/2021,1,62.6599998474121,,,0,
8/7/2015,6/1/2022,1,62.9599990844727,,,0,
8/7/2015,12/1/2022,1,63.2599983215332,,,0,
8/7/2015,6/1/2023,1,63.2599983215332,,,0,
8/7/2015,12/1/2023,1,63.2599983215332,,,0,
8/7/2015,9/1/2015,3,1.54359996318817,1.55949997901917,1.53219997882843,57106,
8/7/2015,10/1/2015,3,1.55630004405975,1.57360005378723,1.5460000038147,32538,
8/7/2015,11/1/2015,3,1.57109999656677,1.58840000629425,1.56260001659393,23127,
8/7/2015,12/1/2015,3,1.58669996261597,1.60640001296997,1.57939994335175,18582,
8/7/2015,1/1/2016,3,1.60280001163483,1.62310004234314,1.59660005569458,6670,
8/7/2015,2/1/2016,3,1.61160004138947,1.63180005550385,1.60749995708466,2918,
8/7/2015,3/1/2016,3,1.61020004749298,1.63100004196167,1.60679996013641,2017,
8/7/2015,4/1/2016,3,1.60380005836487,1.62559998035431,1.60049998760223,952,
8/7/2015,5/1/2016,3,1.60899996757507,1.63209998607636,1.6085000038147,519,
8/7/2015,6/1/2016,3,1.61829996109009,1.64090001583099,1.6139999628067,1792,
8/7/2015,7/1/2016,3,1.63419997692108,1.63549995422363,1.63549995422363,271,
8/7/2015,8/1/2016,3,1.65139997005463,1.6599999666214,1.65799999237061,50,
8/7/2015,9/1/2016,3,1.66999995708466,,1.6742000579834,31,
8/7/2015,10/1/2016,3,1.6871999502182,,1.69140005111694,18,
8/7/2015,11/1/2016,3,1.70200002193451,,1.70290005207062,19,
8/7/2015,12/1/2016,3,1.71650004386902,1.73559999465942,1.7121000289917,466,
8/7/2015,1/1/2017,3,1.73099994659424,1.73500001430511,1.73189997673035,5,
8/7/2015,2/1/2017,3,1.7393000125885,,1.74829995632172,1,
8/7/2015,3/1/2017,3,1.74129998683929,,1.7503000497818,1,
8/7/2015,4/1/2017,3,1.73720002174377,,1.74849998950958,0,
8/7/2015,5/1/2017,3,1.74319994449615,,1.74899995326996,0,
8/7/2015,6/1/2017,3,1.7496999502182,,1.75789999961853,0,
8/7/2015,7/1/2017,3,1.76170003414154,,,0,
8/7/2015,8/1/2017,3,1.77369999885559,,,0,
8/7/2015,9/1/2017,3,1.78569996356964,,,0,
8/7/2015,10/1/2017,3,1.79620003700256,,,0,
8/7/2015,11/1/2017,3,1.80369997024536,1.80400002002716,1.80400002002716,1,
8/7/2015,12/1/2017,3,1.81019997596741,1.80999994277954,1.80999994277954,1,
8/7/2015,1/1/2018,3,1.81620001792908,,,0,
8/7/2015,2/1/2018,3,1.82070004940033,,,0,
8/7/2015,3/1/2018,3,1.81970000267029,,,0,
8/7/2015,4/1/2018,3,1.8157000541687,,,0,
8/7/2015,5/1/2018,3,1.8157000541687,,,0,
8/7/2015,6/1/2018,3,1.81869995594025,,,0,
8/7/2015,7/1/2018,3,1.8231999874115,,,0,
8/7/2015,8/1/2018,3,1.82969999313355,,,0,
8/7/2015,9/1/2018,3,1.83720004558563,,,0,
8/7/2015,10/1/2018,3,1.84469997882843,,,0,
8/7/2015,11/1/2018,3,1.8507000207901,,,0,
8/7/2015,12/1/2018,3,1.85570001602173,,,0,
8/7/2015,1/1/2019,3,1.86119997501373,,,0,
8/7/2015,9/1/2015,4,1.62300002574921,1.65760004520416,1.60479998588562,55161,
8/7/2015,10/1/2015,4,1.458899974823,1.48780000209808,1.44400000572205,41492,
8/7/2015,11/1/2015,4,1.40620005130768,1.43210005760193,1.39370000362396,21696,
8/7/2015,12/1/2015,4,1.37629997730255,1.4025000333786,1.36440002918243,13630,
8/7/2015,1/1/2016,4,1.37430000305176,1.39600002765656,1.36240005493164,6925,
8/7/2015,2/1/2016,4,1.38789999485016,1.39390003681183,1.37899994850159,2501,
8/7/2015,3/1/2016,4,1.41120004653931,1.43239998817444,1.39979994297028,2266,
8/7/2015,4/1/2016,4,1.62689995765686,1.62849998474121,1.61899995803833,1496,
8/7/2015,5/1/2016,4,1.63810002803803,1.63559997081757,1.63100004196167,864,
8/7/2015,6/1/2016,4,1.63709998130798,1.65369999408722,1.62639999389648,972,
8/7/2015,7/1/2016,4,1.6298999786377,1.63160002231598,1.6220999956131,326,
8/7/2015,8/1/2016,4,1.61670005321503,1.61749994754791,1.60899996757507,286,
8/7/2015,9/1/2016,4,1.59549999237061,1.60420000553131,1.59049999713898,381,
8/7/2015,10/1/2016,4,1.4621000289917,,1.46340000629425,351,
8/7/2015,11/1/2016,4,1.43939995765686,,1.44539999961853,95,
8/7/2015,12/1/2016,4,1.42709994316101,1.4433000087738,1.4213000535965,1155,
8/7/2015,1/1/2017,4,1.43400001525879,,1.44000005722046,109,
8/7/2015,2/1/2017,4,1.44729995727539,,1.45749998092651,7,
8/7/2015,3/1/2017,4,1.4666999578476,,1.47730004787445,15,
8/7/2015,4/1/2017,4,1.70019996166229,,1.71329998970032,83,
8/7/2015,5/1/2017,4,1.70669996738434,1.70759999752045,1.70029997825623,85,
8/7/2015,6/1/2017,4,1.70560002326965,1.7175999879837,1.70570003986359,57,
8/7/2015,7/1/2017,4,1.6936000585556,,,2,
8/7/2015,8/1/2017,4,1.67760002613068,,,2,
8/7/2015,9/1/2017,4,1.65859997272491,,,1,
8/7/2015,10/1/2017,4,1.52970004081726,,,0,
8/7/2015,11/1/2017,4,1.50870001316071,,,0,
8/7/2015,12/1/2017,4,1.49979996681213,1.51590001583099,1.50069999694824,19,
8/7/2015,1/1/2018,4,1.5077999830246,,,0,
8/7/2015,2/1/2018,4,1.51080000400543,,,0,
8/7/2015,3/1/2018,4,1.52960002422333,,,0,
8/7/2015,4/1/2018,4,1.71259999275208,,,0,
8/7/2015,5/1/2018,4,1.71159994602203,,,0,
8/7/2015,6/1/2018,4,1.70280003547668,,,0,
8/7/2015,7/1/2018,4,1.69400000572205,,,0,
8/7/2015,8/1/2018,4,1.67900002002716,,,0,
8/7/2015,9/1/2018,4,1.6710000038147,,,0,
8/7/2015,10/1/2018,4,1.59099996089935,,,0,
8/7/2015,11/1/2018,4,1.57200002670288,,,0,
8/7/2015,12/1/2018,4,1.56299996376038,,,0,
8/7/2015,1/1/2019,4,1.567999958992,,,0,
8/7/2015,2/1/2019,4,1.57099997997284,,,0,
8/10/2015,9/1/2015,1,44.9599990844727,45.0099983215332,43.3499984741211,469299,
8/10/2015,10/1/2015,1,45.6599998474121,45.689998626709,43.8400001525879,240463,
8/10/2015,11/1/2015,1,46.5299987792969,46.5499992370606,44.6300010681152,107448,
8/10/2015,12/1/2015,1,47.3199996948242,47.3499984741211,45.3800010681152,104299,
8/10/2015,1/1/2016,1,48.0800018310547,48.1199989318848,46.2000007629395,38223,
8/10/2015,2/1/2016,1,48.75,48.7099990844727,46.9000015258789,15750,
8/10/2015,3/1/2016,1,49.3699989318848,49.4199981689453,47.6399993896484,20256,
8/10/2015,4/1/2016,1,49.939998626709,49.9500007629395,48.3899993896484,7581,
8/10/2015,5/1/2016,1,50.4500007629395,50.4700012207031,48.75,4969,
8/10/2015,6/1/2016,1,50.9000015258789,50.939998626709,49.0800018310547,20543,
8/10/2015,7/1/2016,1,51.2599983215332,51.2599983215332,49.7000007629395,2774,
8/10/2015,8/1/2016,1,51.6199989318848,51.3699989318848,50,1126,
8/10/2015,9/1/2016,1,52.0099983215332,52.1300010681152,51.6399993896484,2267,
8/10/2015,10/1/2016,1,52.4199981689453,52.0800018310547,,708,
8/10/2015,11/1/2016,1,52.8499984741211,52.5299987792969,,687,
8/10/2015,12/1/2016,1,53.2700004577637,53.2900009155273,51.5699996948242,21744,
8/10/2015,1/1/2017,1,53.5900001525879,53.2000007629395,,291,
8/10/2015,2/1/2017,1,53.9199981689453,53.4599990844727,,274,
8/10/2015,3/1/2017,1,54.2599983215332,54.0800018310547,,337,
8/10/2015,4/1/2017,1,54.5999984741211,54.3800010681152,,52,
8/10/2015,5/1/2017,1,54.9300003051758,,,90,
8/10/2015,6/1/2017,1,55.2700004577637,55,53.8300018310547,1365,
8/10/2015,7/1/2017,1,55.5400009155273,,,115,
8/10/2015,8/1/2017,1,55.8400001525879,,,100,
8/10/2015,9/1/2017,1,56.1599998474121,,,10,
8/10/2015,10/1/2017,1,56.4799995422363,,,0,
8/10/2015,11/1/2017,1,56.810001373291,,,25,
8/10/2015,12/1/2017,1,57.1399993896484,57.1399993896484,55.7000007629395,2999,
8/10/2015,1/1/2018,1,57.310001373291,,,0,
8/10/2015,2/1/2018,1,57.5,,,0,
8/10/2015,3/1/2018,1,57.7099990844727,,,0,
8/10/2015,4/1/2018,1,57.939998626709,,,0,
8/10/2015,5/1/2018,1,58.189998626709,,,0,
8/10/2015,6/1/2018,1,58.4500007629395,,,69,
8/10/2015,7/1/2018,1,58.6100006103516,,,0,
8/10/2015,8/1/2018,1,58.7799987792969,,,0,
8/10/2015,9/1/2018,1,58.9599990844727,,,0,
8/10/2015,10/1/2018,1,59.1599998474121,,,0,
8/10/2015,11/1/2018,1,59.3699989318848,,,0,
8/10/2015,12/1/2018,1,59.5900001525879,59.5400009155273,58.4199981689453,458,
8/10/2015,1/1/2019,1,59.689998626709,,,0,
8/10/2015,2/1/2019,1,59.810001373291,,,0,
8/10/2015,3/1/2019,1,59.9300003051758,,,0,
8/10/2015,4/1/2019,1,60.0699996948242,,,0,
8/10/2015,5/1/2019,1,60.2299995422363,,,0,
8/10/2015,6/1/2019,1,60.4099998474121,59.3600006103516,,0,
8/10/2015,7/1/2019,1,60.4599990844727,,,0,
8/10/2015,8/1/2019,1,60.560001373291,,,0,
8/10/2015,9/1/2019,1,60.689998626709,,,0,
8/10/2015,10/1/2019,1,60.8499984741211,,,0,
8/10/2015,11/1/2019,1,61.0400009155273,,,0,
8/10/2015,12/1/2019,1,61.2599983215332,60.8199996948242,,25,
8/10/2015,1/1/2020,1,61.3300018310547,,,0,
8/10/2015,2/1/2020,1,61.4199981689453,,,0,
8/10/2015,3/1/2020,1,61.5200004577637,,,0,
8/10/2015,4/1/2020,1,61.6399993896484,,,0,
8/10/2015,5/1/2020,1,61.7599983215332,,,0,
8/10/2015,6/1/2020,1,61.9099998474121,,,0,
8/10/2015,7/1/2020,1,61.9300003051758,,,0,
8/10/2015,8/1/2020,1,62,,,0,
8/10/2015,9/1/2020,1,62.0999984741211,,,0,
8/10/2015,10/1/2020,1,62.2299995422363,,,0,
8/10/2015,11/1/2020,1,62.3899993896484,,,0,
8/10/2015,12/1/2020,1,62.5800018310547,62.2999992370606,62,2,
8/10/2015,6/1/2021,1,63.0800018310547,,,0,
8/10/2015,12/1/2021,1,63.5800018310547,62.75,,0,
8/10/2015,6/1/2022,1,63.8800010681152,,,0,
8/10/2015,12/1/2022,1,64.1800003051758,,,0,
8/10/2015,6/1/2023,1,64.1800003051758,,,0,
8/10/2015,12/1/2023,1,64.1800003051758,,,0,
8/10/2015,9/1/2015,3,1.59210002422333,1.60080003738403,1.53610002994537,62284,
8/10/2015,10/1/2015,3,1.60280001163483,1.61059999465942,1.54739999771118,36935,
8/10/2015,11/1/2015,3,1.61679995059967,1.62310004234314,1.56270003318787,23500,
8/10/2015,12/1/2015,3,1.63160002231598,1.63670003414154,1.57690000534058,17929,
8/10/2015,1/1/2016,3,1.6467000246048,1.64950001239777,1.59340000152588,10170,
8/10/2015,2/1/2016,3,1.65450000762939,1.65550005435944,1.60399997234344,3544,
8/10/2015,3/1/2016,3,1.65190005302429,1.65380001068115,1.61650002002716,2854,
8/10/2015,4/1/2016,3,1.64460003376007,1.64509999752045,1.61290001869202,1588,
8/10/2015,5/1/2016,3,1.64939999580383,1.64999997615814,1.61930000782013,902,
8/10/2015,6/1/2016,3,1.65859997272491,1.65939998626709,1.61210000514984,2843,
8/10/2015,7/1/2016,3,1.6735999584198,1.66939997673035,1.64549994468689,58,
8/10/2015,8/1/2016,3,1.69000005722046,1.68599998950958,1.66279995441437,92,
8/10/2015,9/1/2016,3,1.70770001411438,1.71000003814697,1.66400003433228,126,
8/10/2015,10/1/2016,3,1.72329998016357,1.72350001335144,1.68449997901917,50,
8/10/2015,11/1/2016,3,1.73689997196198,1.73500001430511,1.71200001239777,151,
8/10/2015,12/1/2016,3,1.75020003318787,1.75,1.71239995956421,776,
8/10/2015,1/1/2017,3,1.7639000415802,1.75300002098084,,4,
8/10/2015,2/1/2017,3,1.771399974823,1.75820004940033,,2,
8/10/2015,3/1/2017,3,1.77289998531342,1.76730000972748,,0,
8/10/2015,4/1/2017,3,1.76789999008179,1.75119996070862,,0,
8/10/2015,5/1/2017,3,1.77339994907379,1.75899994373322,,1,
8/10/2015,6/1/2017,3,1.77939999103546,1.76989996433258,,2,
8/10/2015,7/1/2017,3,1.79139995574951,1.77059996128082,,1,
8/10/2015,8/1/2017,3,1.80340003967285,,,0,
8/10/2015,9/1/2017,3,1.8154000043869,,,0,
8/10/2015,10/1/2017,3,1.82589995861053,,,0,
8/10/2015,11/1/2017,3,1.83340001106262,,,0,
8/10/2015,12/1/2017,3,1.83990001678467,1.82630002498627,,4,
8/10/2015,1/1/2018,3,1.84590005874634,,,2,
8/10/2015,2/1/2018,3,1.8503999710083,,,1,
8/10/2015,3/1/2018,3,1.84940004348755,,,1,
8/10/2015,4/1/2018,3,1.84539997577667,,,0,
8/10/2015,5/1/2018,3,1.84539997577667,,,0,
8/10/2015,6/1/2018,3,1.84839999675751,,,0,
8/10/2015,7/1/2018,3,1.85290002822876,,,0,
8/10/2015,8/1/2018,3,1.85940003395081,,,0,
8/10/2015,9/1/2018,3,1.8668999671936,,,0,
8/10/2015,10/1/2018,3,1.87440001964569,,,0,
8/10/2015,11/1/2018,3,1.88039994239807,,,0,
8/10/2015,12/1/2018,3,1.88540005683899,,,0,
8/10/2015,1/1/2019,3,1.89090001583099,,,0,
8/10/2015,9/1/2015,4,1.69400000572205,1.69589996337891,1.61710000038147,57067,
8/10/2015,10/1/2015,4,1.51489996910095,1.51660001277924,1.4481999874115,42922,
8/10/2015,11/1/2015,4,1.45659995079041,1.45759999752045,1.40610003471375,20966,
8/10/2015,12/1/2015,4,1.42260003089905,1.42309999465942,1.37000000476837,15237,
8/10/2015,1/1/2016,4,1.41849994659424,1.41890001296997,1.37109994888306,7058,
8/10/2015,2/1/2016,4,1.43069994449615,1.43099999427795,1.38540005683899,2489,
8/10/2015,3/1/2016,4,1.45340001583099,1.45389997959137,1.40970003604889,1384,
8/10/2015,4/1/2016,4,1.66859996318817,1.66890001296997,1.63230001926422,632,
8/10/2015,5/1/2016,4,1.67879998683929,1.67890000343323,1.65810000896454,488,
8/10/2015,6/1/2016,4,1.67690002918243,1.6764999628067,1.63499999046326,600,
8/10/2015,7/1/2016,4,1.66910004615784,1.65090000629425,1.65009999275208,119,
8/10/2015,8/1/2016,4,1.65470004081726,,,103,
8/10/2015,9/1/2016,4,1.63329994678497,1.62450003623962,,62,
8/10/2015,10/1/2016,4,1.49930000305176,1.48959994316101,,17,
8/10/2015,11/1/2016,4,1.47609996795654,1.46350002288818,,21,
8/10/2015,12/1/2016,4,1.46309995651245,1.45879995822907,1.43809998035431,374,
8/10/2015,1/1/2017,4,1.47000002861023,1.45829999446869,,56,
8/10/2015,2/1/2017,4,1.48329997062683,1.46599996089935,,0,
8/10/2015,3/1/2017,4,1.50230002403259,1.48269999027252,,0,
8/10/2015,4/1/2017,4,1.73580002784729,,,0,
8/10/2015,5/1/2017,4,1.74230003356934,,,0,
8/10/2015,6/1/2017,4,1.74119997024536,1.73160004615784,,0,
8/10/2015,7/1/2017,4,1.72920000553131,1.71379995346069,,0,
8/10/2015,8/1/2017,4,1.71319997310638,,,0,
8/10/2015,9/1/2017,4,1.69420003890991,,,0,
8/10/2015,10/1/2017,4,1.56529998779297,,,0,
8/10/2015,11/1/2017,4,1.54429996013641,,,0,
8/10/2015,12/1/2017,4,1.53540003299713,1.52709996700287,,0,
8/10/2015,1/1/2018,4,1.54340004920959,,,0,
8/10/2015,2/1/2018,4,1.54639995098114,,,0,
8/10/2015,3/1/2018,4,1.56519997119904,,,0,
8/10/2015,4/1/2018,4,1.75820004940033,,,0,
8/10/2015,5/1/2018,4,1.75720000267029,,,0,
8/10/2015,6/1/2018,4,1.74839997291565,,,0,
8/10/2015,7/1/2018,4,1.73959994316101,,,0,
8/10/2015,8/1/2018,4,1.72459995746613,,,0,
8/10/2015,9/1/2018,4,1.71659994125366,,,0,
8/10/2015,10/1/2018,4,1.63660001754761,,,0,
8/10/2015,11/1/2018,4,1.61759996414185,,,0,
8/10/2015,12/1/2018,4,1.60860002040863,,,0,
8/10/2015,1/1/2019,4,1.61360001564026,,,0,
8/10/2015,2/1/2019,4,1.61660003662109,,,0,
8/11/2015,9/1/2015,1,43.0800018310547,45.3400001525879,42.689998626709,514352,
8/11/2015,10/1/2015,1,43.8699989318848,46.0099983215332,43.5299987792969,267578,
8/11/2015,11/1/2015,1,44.8300018310547,46.8899993896484,44.560001373291,125461,
8/11/2015,12/1/2015,1,45.6800003051758,47.7099990844727,45.439998626709,121132,
8/11/2015,1/1/2016,1,46.4900016784668,48.4500007629395,46.2900009155274,43981,
8/11/2015,2/1/2016,1,47.2200012207031,48.939998626709,47,22713,
8/11/2015,3/1/2016,1,47.9000015258789,49.6100006103516,47.7099990844727,21913,
8/11/2015,4/1/2016,1,48.5299987792969,50.1699981689453,48.25,9471,
8/11/2015,5/1/2016,1,49.0800018310547,50.689998626709,48.9799995422363,6001,
8/11/2015,6/1/2016,1,49.560001373291,51.310001373291,49.3600006103516,25332,
8/11/2015,7/1/2016,1,49.9599990844727,,50.9300003051758,1695,
8/11/2015,8/1/2016,1,50.3600006103516,50.3300018310547,50.2799987792969,951,
8/11/2015,9/1/2016,1,50.7900009155273,,50.9099998474121,2528,
8/11/2015,10/1/2016,1,51.2299995422363,,51.310001373291,1275,
8/11/2015,11/1/2016,1,51.6800003051758,,51.7400016784668,1171,
8/11/2015,12/1/2016,1,52.1399993896484,53.7000007629395,51.8699989318848,26158,
8/11/2015,1/1/2017,1,52.5,,52.6300010681152,472,
8/11/2015,2/1/2017,1,52.8600006103516,,53.0699996948242,99,
8/11/2015,3/1/2017,1,53.2299995422363,,53.0900001525879,93,
8/11/2015,4/1/2017,1,53.5999984741211,,53.5999984741211,22,
8/11/2015,5/1/2017,1,53.9599990844727,,,42,
8/11/2015,6/1/2017,1,54.3300018310547,55.4000015258789,54.1300010681152,1249,
8/11/2015,7/1/2017,1,54.6300010681152,,,28,
8/11/2015,8/1/2017,1,54.9599990844727,,,0,
8/11/2015,9/1/2017,1,55.310001373291,,,33,
8/11/2015,10/1/2017,1,55.6599998474121,,,0,
8/11/2015,11/1/2017,1,56.0200004577637,,,42,
8/11/2015,12/1/2017,1,56.3800010681152,57.4599990844727,56.1300010681152,5137,
8/11/2015,1/1/2018,1,56.5800018310547,,,2,
8/11/2015,2/1/2018,1,56.7999992370605,,,0,
8/11/2015,3/1/2018,1,57.0400009155273,,,0,
8/11/2015,4/1/2018,1,57.310001373291,,,0,
8/11/2015,5/1/2018,1,57.5999984741211,,,0,
8/11/2015,6/1/2018,1,57.9000015258789,,,69,
8/11/2015,7/1/2018,1,58.0999984741211,,,0,
8/11/2015,8/1/2018,1,58.310001373291,,,0,
8/11/2015,9/1/2018,1,58.5299987792969,,,0,
8/11/2015,10/1/2018,1,58.7599983215332,,,0,
8/11/2015,11/1/2018,1,59,,,0,
8/11/2015,12/1/2018,1,59.25,59.3199996948242,58.9199981689453,993,
8/11/2015,1/1/2019,1,59.3800010681152,,,0,
8/11/2015,2/1/2019,1,59.5200004577637,,,0,
8/11/2015,3/1/2019,1,59.6699981689453,,,0,
8/11/2015,4/1/2019,1,59.8300018310547,,,0,
8/11/2015,5/1/2019,1,60.0099983215332,,,0,
8/11/2015,6/1/2019,1,60.2099990844727,,,0,
8/11/2015,7/1/2019,1,60.2799987792969,,,0,
8/11/2015,8/1/2019,1,60.4099998474121,,,0,
8/11/2015,9/1/2019,1,60.560001373291,,,0,
8/11/2015,10/1/2019,1,60.75,,,0,
8/11/2015,11/1/2019,1,60.9700012207031,,,0,
8/11/2015,12/1/2019,1,61.2099990844727,61.2999992370605,61.0800018310547,32,
8/11/2015,1/1/2020,1,61.2900009155274,,,0,
8/11/2015,2/1/2020,1,61.3800010681152,,,0,
8/11/2015,3/1/2020,1,61.4900016784668,,,0,
8/11/2015,4/1/2020,1,61.6100006103516,,,0,
8/11/2015,5/1/2020,1,61.7400016784668,,,0,
8/11/2015,6/1/2020,1,61.9000015258789,,,0,
8/11/2015,7/1/2020,1,61.9300003051758,,,0,
8/11/2015,8/1/2020,1,62,,,0,
8/11/2015,9/1/2020,1,62.1100006103516,,,0,
8/11/2015,10/1/2020,1,62.2400016784668,,,0,
8/11/2015,11/1/2020,1,62.4099998474121,,,0,
8/11/2015,12/1/2020,1,62.6100006103516,,62.3199996948242,3,
8/11/2015,6/1/2021,1,63.1100006103516,,,0,
8/11/2015,12/1/2021,1,63.6100006103516,,,0,
8/11/2015,6/1/2022,1,63.9099998474121,,,0,
8/11/2015,12/1/2022,1,64.2099990844727,,,0,
8/11/2015,6/1/2023,1,64.2099990844727,,,0,
8/11/2015,12/1/2023,1,64.2099990844727,,,0,
8/11/2015,9/1/2015,3,1.56289994716644,1.60510003566742,1.54299998283386,55635,
8/11/2015,10/1/2015,3,1.57249999046326,1.61469995975494,1.55309998989105,39546,
8/11/2015,11/1/2015,3,1.58589994907379,1.62650001049042,1.56760001182556,22657,
8/11/2015,12/1/2015,3,1.59979999065399,1.64250004291534,1.58280003070831,18773,
8/11/2015,1/1/2016,3,1.6143000125885,1.65400004386902,1.59920001029968,7840,
8/11/2015,2/1/2016,3,1.62249994277954,1.6599999666214,1.60810005664825,2566,
8/11/2015,3/1/2016,3,1.62059998512268,1.6434999704361,1.60739994049072,2701,
8/11/2015,4/1/2016,3,1.61440002918243,1.6246999502182,1.60189998149872,1542,
8/11/2015,5/1/2016,3,1.61979997158051,1.63999998569489,1.61020004749298,885,
8/11/2015,6/1/2016,3,1.62950003147125,1.66690003871918,1.61500000953674,4148,
8/11/2015,7/1/2016,3,1.64429998397827,1.65439999103546,1.63329994678497,367,
8/11/2015,8/1/2016,3,1.65939998626709,1.6739000082016,1.65100002288818,227,
8/11/2015,9/1/2016,3,1.67639994621277,1.67499995231628,1.66499996185303,222,
8/11/2015,10/1/2016,3,1.69210004806519,1.69649994373322,1.68649995326996,159,
8/11/2015,11/1/2016,3,1.70560002326965,1.71140003204346,1.69719994068146,122,
8/11/2015,12/1/2016,3,1.71889996528626,1.74489998817444,1.70669996738434,795,
8/11/2015,1/1/2017,3,1.73280000686646,1.73249995708466,1.73039996623993,24,
8/11/2015,2/1/2017,3,1.74049997329712,1.7467999458313,1.74100005626678,22,
8/11/2015,3/1/2017,3,1.74230003356934,1.74890005588532,1.74409997463226,39,
8/11/2015,4/1/2017,3,1.73679995536804,1.73940002918243,1.73650002479553,36,
8/11/2015,5/1/2017,3,1.74230003356934,1.74489998817444,1.74140000343323,11,
8/11/2015,6/1/2017,3,1.74829995632172,1.74689996242523,1.74549996852875,32,
8/11/2015,7/1/2017,3,1.76080000400543,1.75890004634857,1.75890004634857,2,
8/11/2015,8/1/2017,3,1.77330005168915,1.78489995002747,1.78489995002747,2,
8/11/2015,9/1/2017,3,1.78629994392395,1.78690004348755,1.78690004348755,1,
8/11/2015,10/1/2017,3,1.79779994487762,1.79739999771118,1.79739999771118,1,
8/11/2015,11/1/2017,3,1.80630004405975,1.81490004062653,1.81490004062653,3,
8/11/2015,12/1/2017,3,1.81330001354218,1.81140005588532,1.81140005588532,32,
8/11/2015,1/1/2018,3,1.81930005550385,1.82739996910095,1.81599998474121,4,
8/11/2015,2/1/2018,3,1.82379996776581,,,0,
8/11/2015,3/1/2018,3,1.82280004024506,,,0,
8/11/2015,4/1/2018,3,1.81879997253418,,,0,
8/11/2015,5/1/2018,3,1.81879997253418,,,0,
8/11/2015,6/1/2018,3,1.82179999351501,,,0,
8/11/2015,7/1/2018,3,1.82630002498627,,,0,
8/11/2015,8/1/2018,3,1.83280003070831,,,0,
8/11/2015,9/1/2018,3,1.84029996395111,,,0,
8/11/2015,10/1/2018,3,1.8478000164032,,,0,
8/11/2015,11/1/2018,3,1.85380005836487,,,0,
8/11/2015,12/1/2018,3,1.8588000535965,,,0,
8/11/2015,1/1/2019,3,1.8643000125885,,,0,
8/11/2015,9/1/2015,4,1.69369995594025,1.71089994907379,1.65659999847412,55411,
8/11/2015,10/1/2015,4,1.50460004806519,1.52839994430542,1.47730004787445,47614,
8/11/2015,11/1/2015,4,1.44120001792908,1.4675999879837,1.42009997367859,26445,
8/11/2015,12/1/2015,4,1.40439999103546,1.43410003185272,1.38469994068146,18973,
8/11/2015,1/1/2016,4,1.39880001544952,1.42910003662109,1.38030004501343,7030,
8/11/2015,2/1/2016,4,1.4103000164032,1.43529999256134,1.39219999313355,2842,
8/11/2015,3/1/2016,4,1.43190002441406,1.46089994907379,1.41460001468658,2547,
8/11/2015,4/1/2016,4,1.64660000801086,1.66310000419617,1.63199996948242,653,
8/11/2015,5/1/2016,4,1.65639996528626,1.6496000289917,1.64170002937317,567,
8/11/2015,6/1/2016,4,1.65480005741119,1.68570005893707,1.63960003852844,913,
8/11/2015,7/1/2016,4,1.64779996871948,1.64030003547668,1.63460004329681,358,
8/11/2015,8/1/2016,4,1.63409996032715,1.63469994068146,1.63469994068146,253,
8/11/2015,9/1/2016,4,1.61319994926453,1.60669994354248,1.60230004787445,157,
8/11/2015,10/1/2016,4,1.47950005531311,,1.47449994087219,119,
8/11/2015,11/1/2016,4,1.4563000202179,,1.45469999313355,174,
8/11/2015,12/1/2016,4,1.44309997558594,1.46689999103546,1.43050003051758,393,
8/11/2015,1/1/2017,4,1.45000004768372,,1.44920003414154,96,
8/11/2015,2/1/2017,4,1.46329998970032,,1.4666999578476,0,
8/11/2015,3/1/2017,4,1.48230004310608,,1.48570001125336,0,
8/11/2015,4/1/2017,4,1.71580004692078,,1.72549998760223,0,
8/11/2015,5/1/2017,4,1.72230005264282,,1.73230004310608,0,
8/11/2015,6/1/2017,4,1.72119998931885,,,0,
8/11/2015,7/1/2017,4,1.7092000246048,,1.7166999578476,0,
8/11/2015,8/1/2017,4,1.69319999217987,,,0,
8/11/2015,9/1/2017,4,1.6742000579834,,,0,
8/11/2015,10/1/2017,4,1.54530000686646,,,0,
8/11/2015,11/1/2017,4,1.5242999792099,,,0,
8/11/2015,12/1/2017,4,1.51540005207062,,,0,
8/11/2015,1/1/2018,4,1.52339994907379,,,0,
8/11/2015,2/1/2018,4,1.52639997005463,,,0,
8/11/2015,3/1/2018,4,1.54519999027252,,,0,
8/11/2015,4/1/2018,4,1.73819994926453,,,0,
8/11/2015,5/1/2018,4,1.73720002174377,,,0,
8/11/2015,6/1/2018,4,1.72839999198914,,,0,
8/11/2015,7/1/2018,4,1.7195999622345,,,0,
8/11/2015,8/1/2018,4,1.70459997653961,,,0,
8/11/2015,9/1/2018,4,1.69659996032715,,,0,
8/11/2015,10/1/2018,4,1.61660003662109,,,0,
8/11/2015,11/1/2018,4,1.59759998321533,,,0,
8/11/2015,12/1/2018,4,1.58860003948212,,,0,
8/11/2015,1/1/2019,4,1.59360003471375,,,0,
8/11/2015,2/1/2019,4,1.59660005569458,,,0,
8/12/2015,9/1/2015,1,43.2999992370606,43.8699989318848,42.7999992370606,485296,
8/12/2015,10/1/2015,1,44.0099983215332,44.6399993896484,43.5499992370606,262872,
8/12/2015,11/1/2015,1,45.0400009155274,45.5400009155273,44.4599990844727,143130,
8/12/2015,12/1/2015,1,45.939998626709,46.3600006103516,45.2700004577637,135657,
8/12/2015,1/1/2016,1,46.7799987792969,47.1300010681152,46.0499992370606,46237,
8/12/2015,2/1/2016,1,47.5499992370605,47.8699989318848,46.8300018310547,20659,
8/12/2015,3/1/2016,1,48.2799987792969,48.5499992370606,47.4900016784668,24359,
8/12/2015,4/1/2016,1,48.9599990844727,49.189998626709,48.0800018310547,9964,
8/12/2015,5/1/2016,1,49.5499992370606,49.8400001525879,48.6399993896484,6999,
8/12/2015,6/1/2016,1,50.0499992370605,50.3300018310547,49.1500015258789,25089,
8/12/2015,7/1/2016,1,50.4599990844727,50.5,50.2299995422363,2054,
8/12/2015,8/1/2016,1,50.8699989318848,50.9300003051758,50.1699981689453,922,
8/12/2015,9/1/2016,1,51.2999992370605,51.2200012207031,50.7299995422363,1727,
8/12/2015,10/1/2016,1,51.7400016784668,51.6500015258789,51.189998626709,260,
8/12/2015,11/1/2016,1,52.189998626709,52.1300010681152,51.6199989318848,421,
8/12/2015,12/1/2016,1,52.6500015258789,52.939998626709,51.7299995422363,23044,
8/12/2015,1/1/2017,1,53,52.8800010681152,,200,
8/12/2015,2/1/2017,1,53.3600006103516,53.1699981689453,,79,
8/12/2015,3/1/2017,1,53.7400016784668,53.8199996948242,53.060001373291,154,
8/12/2015,4/1/2017,1,54.1100006103516,54.1399993896484,53.4799995422363,42,
8/12/2015,5/1/2017,1,54.4700012207031,,,93,
8/12/2015,6/1/2017,1,54.8400001525879,54.939998626709,54,1280,
8/12/2015,7/1/2017,1,55.1399993896484,,,10,
8/12/2015,8/1/2017,1,55.4799995422363,,,0,
8/12/2015,9/1/2017,1,55.8300018310547,,,0,
8/12/2015,10/1/2017,1,56.189998626709,,,0,
8/12/2015,11/1/2017,1,56.560001373291,,,149,
8/12/2015,12/1/2017,1,56.9199981689453,57.1599998474121,55.9799995422363,3088,
8/12/2015,1/1/2018,1,57.1199989318848,,,149,
8/12/2015,2/1/2018,1,57.3400001525879,,,0,
8/12/2015,3/1/2018,1,57.5800018310547,,,0,
8/12/2015,4/1/2018,1,57.8499984741211,,,0,
8/12/2015,5/1/2018,1,58.1399993896484,,,0,
8/12/2015,6/1/2018,1,58.439998626709,,,99,
8/12/2015,7/1/2018,1,58.6399993896484,,,0,
8/12/2015,8/1/2018,1,58.8600006103516,,,0,
8/12/2015,9/1/2018,1,59.0900001525879,,,0,
8/12/2015,10/1/2018,1,59.3199996948242,,,0,
8/12/2015,11/1/2018,1,59.5699996948242,,,0,
8/12/2015,12/1/2018,1,59.8199996948242,59.9799995422363,58.8800010681152,239,
8/12/2015,1/1/2019,1,59.9500007629395,,,0,
8/12/2015,2/1/2019,1,60.0900001525879,,,0,
8/12/2015,3/1/2019,1,60.2400016784668,,,0,
8/12/2015,4/1/2019,1,60.4000015258789,,,0,
8/12/2015,5/1/2019,1,60.5800018310547,,,0,
8/12/2015,6/1/2019,1,60.7799987792969,,,0,
8/12/2015,7/1/2019,1,60.8499984741211,,,0,
8/12/2015,8/1/2019,1,60.9799995422363,,,0,
8/12/2015,9/1/2019,1,61.1300010681152,,,0,
8/12/2015,10/1/2019,1,61.3199996948242,,,0,
8/12/2015,11/1/2019,1,61.5400009155273,,,0,
8/12/2015,12/1/2019,1,61.7799987792969,61.5999984741211,61.2400016784668,11,
8/12/2015,1/1/2020,1,61.8600006103516,,,0,
8/12/2015,2/1/2020,1,61.9500007629395,,,0,
8/12/2015,3/1/2020,1,62.0499992370606,,,0,
8/12/2015,4/1/2020,1,62.1599998474121,,,0,
8/12/2015,5/1/2020,1,62.2900009155273,,,0,
8/12/2015,6/1/2020,1,62.439998626709,,,0,
8/12/2015,7/1/2020,1,62.4599990844727,,,0,
8/12/2015,8/1/2020,1,62.5299987792969,,,0,
8/12/2015,9/1/2020,1,62.6300010681152,,,0,
8/12/2015,10/1/2020,1,62.7599983215332,,,0,
8/12/2015,11/1/2020,1,62.9300003051758,,,0,
8/12/2015,12/1/2020,1,63.1300010681152,63.1500015258789,63.1500015258789,2,
8/12/2015,6/1/2021,1,63.6300010681152,,,0,
8/12/2015,12/1/2021,1,64.129997253418,63.810001373291,,0,
8/12/2015,6/1/2022,1,64.4300003051758,,,0,
8/12/2015,12/1/2022,1,64.7300033569336,64.4000015258789,,0,
8/12/2015,6/1/2023,1,64.7300033569336,,,0,
8/12/2015,12/1/2023,1,64.7300033569336,,,0,
8/12/2015,9/1/2015,3,1.58689999580383,1.5978000164032,1.55079996585846,62827,
8/12/2015,10/1/2015,3,1.59609997272491,1.60599994659424,1.55999994277954,43145,
8/12/2015,11/1/2015,3,1.60860002040863,1.61670005321503,1.57439994812012,27164,
8/12/2015,12/1/2015,3,1.62119996547699,1.6298999786377,1.58809995651245,26586,
8/12/2015,1/1/2016,3,1.63440001010895,1.6414999961853,1.60210001468658,10059,
8/12/2015,2/1/2016,3,1.64269995689392,1.64869999885559,1.61090004444122,4706,
8/12/2015,3/1/2016,3,1.6414999961853,1.64600002765656,1.60839998722076,5661,
8/12/2015,4/1/2016,3,1.63530004024506,1.63929998874664,1.62390005588532,1968,
8/12/2015,5/1/2016,3,1.63970005512238,1.64079999923706,1.62849998474121,952,
8/12/2015,6/1/2016,3,1.64830005168915,1.65550005435944,1.61849999427795,1918,
8/12/2015,7/1/2016,3,1.66250002384186,1.66400003433228,1.65129995346069,275,
8/12/2015,8/1/2016,3,1.67729997634888,1.67850005626678,1.66089999675751,315,
8/12/2015,9/1/2016,3,1.69449996948242,1.69179999828339,1.68499994277954,222,
8/12/2015,10/1/2016,3,1.71050000190735,1.71000003814697,1.70749998092651,240,
8/12/2015,11/1/2016,3,1.72409999370575,1.72459995746613,1.70420002937317,337,
8/12/2015,12/1/2016,3,1.73740005493164,1.74460005760193,1.71119999885559,783,
8/12/2015,1/1/2017,3,1.75170004367828,1.74489998817444,,31,
8/12/2015,2/1/2017,3,1.75989997386932,1.75139999389648,,54,
8/12/2015,3/1/2017,3,1.76209998130798,1.7529000043869,,38,
8/12/2015,4/1/2017,3,1.75689995288849,1.74660003185272,,2,
8/12/2015,5/1/2017,3,1.76240003108978,1.75670003890991,,2,
8/12/2015,6/1/2017,3,1.76839995384216,1.76279997825623,,2,
8/12/2015,7/1/2017,3,1.78090000152588,1.76530003547668,,2,
8/12/2015,8/1/2017,3,1.79340004920959,,,2,
8/12/2015,9/1/2017,3,1.8063999414444,,,2,
8/12/2015,10/1/2017,3,1.81789994239807,,,2,
8/12/2015,11/1/2017,3,1.8264000415802,,,2,
8/12/2015,12/1/2017,3,1.83340001106262,1.82550001144409,,7,
8/12/2015,1/1/2018,3,1.83990001678467,,,0,
8/12/2015,2/1/2018,3,1.8449000120163,,,0,
8/12/2015,3/1/2018,3,1.84389996528626,,,0,
8/12/2015,4/1/2018,3,1.83990001678467,,,0,
8/12/2015,5/1/2018,3,1.84089994430542,,,0,
8/12/2015,6/1/2018,3,1.8449000120163,,,0,
8/12/2015,7/1/2018,3,1.84940004348755,,,0,
8/12/2015,8/1/2018,3,1.85590004920959,,,0,
8/12/2015,9/1/2018,3,1.86339998245239,,,0,
8/12/2015,10/1/2018,3,1.87090003490448,,,0,
8/12/2015,11/1/2018,3,1.87689995765686,,,0,
8/12/2015,12/1/2018,3,1.88189995288849,,,0,
8/12/2015,1/1/2019,3,1.88740003108978,,,0,
8/12/2015,9/1/2015,4,1.76349997520447,1.77250003814697,1.69000005722046,83362,
8/12/2015,10/1/2015,4,1.55649995803833,1.56260001659393,1.49810004234314,76419,
8/12/2015,11/1/2015,4,1.48039996623993,1.48539996147156,1.43410003185272,43902,
8/12/2015,12/1/2015,4,1.43299996852875,1.44249999523163,1.39699995517731,33888,
8/12/2015,1/1/2016,4,1.42369997501373,1.43299996852875,1.39069998264313,12666,
8/12/2015,2/1/2016,4,1.43299996852875,1.43990004062653,1.41100001335144,6269,
8/12/2015,3/1/2016,4,1.45200002193451,1.45809996128082,1.42630004882813,4405,
8/12/2015,4/1/2016,4,1.6657999753952,1.67030000686646,1.64999997615814,1587,
8/12/2015,5/1/2016,4,1.67519998550415,1.67760002613068,1.65929996967316,1784,
8/12/2015,6/1/2016,4,1.67320001125336,1.67760002613068,1.64489996433258,2360,
8/12/2015,7/1/2016,4,1.66600000858307,1.66390001773834,1.66359996795654,647,
8/12/2015,8/1/2016,4,1.6521999835968,1.65040004253387,1.63409996032715,504,
8/12/2015,9/1/2016,4,1.63090002536774,1.62960004806519,1.62810003757477,374,
8/12/2015,10/1/2016,4,1.49590003490448,1.49109995365143,,246,
8/12/2015,11/1/2016,4,1.47339999675751,1.4650000333786,,243,
8/12/2015,12/1/2016,4,1.46169996261597,1.46739995479584,1.43480002880096,939,
8/12/2015,1/1/2017,4,1.46860003471375,1.46259999275208,,3,
8/12/2015,2/1/2017,4,1.48199999332428,1.47049999237061,,0,
8/12/2015,3/1/2017,4,1.50100004673004,1.48790001869202,,0,
8/12/2015,4/1/2017,4,1.73549997806549,1.71689999103546,,0,
8/12/2015,5/1/2017,4,1.74230003356934,1.7282999753952,,0,
8/12/2015,6/1/2017,4,1.74160003662109,1.72329998016357,,10,
8/12/2015,7/1/2017,4,1.73010003566742,1.71879994869232,,10,
8/12/2015,8/1/2017,4,1.71410000324249,,,10,
8/12/2015,9/1/2017,4,1.69509994983673,,,11,
8/12/2015,10/1/2017,4,1.56309998035431,,,11,
8/12/2015,11/1/2017,4,1.54209995269775,,,10,
8/12/2015,12/1/2017,4,1.53320002555847,1.52880001068115,1.52409994602203,10,
8/12/2015,1/1/2018,4,1.54120004177094,,,0,
8/12/2015,2/1/2018,4,1.54419994354248,,,0,
8/12/2015,3/1/2018,4,1.56299996376038,,,0,
8/12/2015,4/1/2018,4,1.75899994373322,,,0,
8/12/2015,5/1/2018,4,1.75800001621246,,,0,
8/12/2015,6/1/2018,4,1.74919998645782,,,0,
8/12/2015,7/1/2018,4,1.74039995670319,,,0,
8/12/2015,8/1/2018,4,1.7253999710083,,,0,
8/12/2015,9/1/2018,4,1.71739995479584,,,0,
8/12/2015,10/1/2018,4,1.63740003108978,,,0,
8/12/2015,11/1/2018,4,1.61839997768402,,,0,
8/12/2015,12/1/2018,4,1.60940003395081,,,0,
8/12/2015,1/1/2019,4,1.61440002918243,,,0,
8/12/2015,2/1/2019,4,1.61740005016327,,,0,
8/13/2015,9/1/2015,1,42.2299995422363,43.7200012207031,41.9099998474121,410948,
8/13/2015,10/1/2015,1,42.9799995422363,44.4799995422363,42.6599998474121,251512,
8/13/2015,11/1/2015,1,44.1800003051758,45.5,43.8600006103516,141872,
8/13/2015,12/1/2015,1,45.1599998474121,46.4000015258789,44.8300018310547,122937,
8/13/2015,1/1/2016,1,46.0699996948242,47.1699981689453,45.7700004577637,59735,
8/13/2015,2/1/2016,1,46.9099998474121,47.9599990844727,46.6599998474121,23910,
8/13/2015,3/1/2016,1,47.7200012207031,48.5999984741211,47.4700012207031,30283,
8/13/2015,4/1/2016,1,48.4900016784668,49.2900009155273,48.310001373291,11903,
8/13/2015,5/1/2016,1,49.1599998474121,49.7900009155273,48.9599990844727,6352,
8/13/2015,6/1/2016,1,49.7200012207031,50.4599990844727,49.4000015258789,23857,
8/13/2015,7/1/2016,1,50.1699981689453,50.1599998474121,49.8899993896484,2947,
8/13/2015,8/1/2016,1,50.6199989318848,50.9799995422363,50.2799987792969,2057,
8/13/2015,9/1/2016,1,51.0900001525879,51.4700012207031,50.9199981689453,6767,
8/13/2015,10/1/2016,1,51.5499992370606,52.0200004577637,51.3899993896484,478,
8/13/2015,11/1/2016,1,52.0200004577637,,51.9799995422363,422,
8/13/2015,12/1/2016,1,52.4900016784668,53,52.1199989318848,21817,
8/13/2015,1/1/2017,1,52.8600006103516,,52.7799987792969,110,
8/13/2015,2/1/2017,1,53.2400016784668,,53.2299995422363,83,
8/13/2015,3/1/2017,1,53.6399993896484,,53.4300003051758,225,
8/13/2015,4/1/2017,1,54.0200004577637,,53.8499984741211,112,
8/13/2015,5/1/2017,1,54.3899993896484,,,81,
8/13/2015,6/1/2017,1,54.7700004577637,55.1199989318848,54.3899993896484,859,
8/13/2015,7/1/2017,1,55.0800018310547,,,69,
8/13/2015,8/1/2017,1,55.4300003051758,,,0,
8/13/2015,9/1/2017,1,55.7900009155273,,,0,
8/13/2015,10/1/2017,1,56.1599998474121,,,0,
8/13/2015,11/1/2017,1,56.5400009155273,,,14,
8/13/2015,12/1/2017,1,56.9099998474121,57.1699981689453,56.5,3101,
8/13/2015,1/1/2018,1,57.1199989318848,,,39,
8/13/2015,2/1/2018,1,57.3499984741211,,,0,
8/13/2015,3/1/2018,1,57.6100006103516,,,0,
8/13/2015,4/1/2018,1,57.8899993896484,,,0,
8/13/2015,5/1/2018,1,58.2000007629395,,,0,
8/13/2015,6/1/2018,1,58.5200004577637,,,46,
8/13/2015,7/1/2018,1,58.7299995422363,,,0,
8/13/2015,8/1/2018,1,58.9599990844727,,,0,
8/13/2015,9/1/2018,1,59.2000007629395,,,0,
8/13/2015,10/1/2018,1,59.439998626709,,,0,
8/13/2015,11/1/2018,1,59.7000007629395,,,0,
8/13/2015,12/1/2018,1,59.9599990844727,60.0400009155274,59.5400009155273,362,
8/13/2015,1/1/2019,1,60.0999984741211,,59.75,0,
8/13/2015,2/1/2019,1,60.25,,,0,
8/13/2015,3/1/2019,1,60.4099998474121,,,0,
8/13/2015,4/1/2019,1,60.5900001525879,,,0,
8/13/2015,5/1/2019,1,60.7799987792969,,,0,
8/13/2015,6/1/2019,1,60.9900016784668,,,0,
8/13/2015,7/1/2019,1,61.0699996948242,,,0,
8/13/2015,8/1/2019,1,61.2000007629395,,,0,
8/13/2015,9/1/2019,1,61.3600006103516,,,0,
8/13/2015,10/1/2019,1,61.5499992370606,,,0,
8/13/2015,11/1/2019,1,61.7700004577637,,,0,
8/13/2015,12/1/2019,1,62.0200004577637,,,24,
8/13/2015,1/1/2020,1,62.0999984741211,,,0,
8/13/2015,2/1/2020,1,62.189998626709,,,0,
8/13/2015,3/1/2020,1,62.2900009155273,,,0,
8/13/2015,4/1/2020,1,62.4000015258789,,,0,
8/13/2015,5/1/2020,1,62.5299987792969,,,0,
8/13/2015,6/1/2020,1,62.6800003051758,,,0,
8/13/2015,7/1/2020,1,62.7000007629395,,,0,
8/13/2015,8/1/2020,1,62.7700004577637,,,0,
8/13/2015,9/1/2020,1,62.8699989318848,,,0,
8/13/2015,10/1/2020,1,63,,,0,
8/13/2015,11/1/2020,1,63.1699981689453,,,0,
8/13/2015,12/1/2020,1,63.3699989318848,63.4099998474121,63.0999984741211,5,
8/13/2015,6/1/2021,1,63.8699989318848,,,0,
8/13/2015,12/1/2021,1,64.370002746582,,,0,
8/13/2015,6/1/2022,1,64.6699981689453,,,0,
8/13/2015,12/1/2022,1,64.9700012207031,,,0,
8/13/2015,6/1/2023,1,64.9700012207031,,,0,
8/13/2015,12/1/2023,1,64.9700012207031,,,0,
8/13/2015,9/1/2015,3,1.56869995594025,1.60309994220734,1.5592999458313,47770,
8/13/2015,10/1/2015,3,1.57959997653961,1.6114000082016,1.56959998607636,34006,
8/13/2015,11/1/2015,3,1.59409999847412,1.62249994277954,1.583899974823,18959,
8/13/2015,12/1/2015,3,1.60860002040863,1.63590002059937,1.59769999980927,12862,
8/13/2015,1/1/2016,3,1.62339997291565,1.64450001716614,1.61249995231628,5821,
8/13/2015,2/1/2016,3,1.63259994983673,1.65550005435944,1.62199997901917,1756,
8/13/2015,3/1/2016,3,1.63199996948242,1.65269994735718,1.61979997158051,1593,
8/13/2015,4/1/2016,3,1.62629997730255,1.62639999389648,1.61559998989105,746,
8/13/2015,5/1/2016,3,1.63059997558594,1.63450002670288,1.62199997901917,355,
8/13/2015,6/1/2016,3,1.6389000415802,1.65900003910065,1.62800002098084,1506,
8/13/2015,7/1/2016,3,1.65339994430542,1.65349996089935,1.6434999704361,137,
8/13/2015,8/1/2016,3,1.66840004920959,1.67850005626678,1.66129994392395,132,
8/13/2015,9/1/2016,3,1.68620002269745,1.68630003929138,1.68009996414185,116,
8/13/2015,10/1/2016,3,1.70249998569489,1.70350003242493,1.69959998130798,62,
8/13/2015,11/1/2016,3,1.71609997749329,1.71000003814697,1.71000003814697,39,
8/13/2015,12/1/2016,3,1.72990000247955,1.74160003662109,1.71920001506805,800,
8/13/2015,1/1/2017,3,1.7441999912262,1.75520002841949,1.73780000209808,14,
8/13/2015,2/1/2017,3,1.7525999546051,1.75510001182556,1.74849998950958,122,
8/13/2015,3/1/2017,3,1.75440001487732,1.7577999830246,1.75689995288849,127,
8/13/2015,4/1/2017,3,1.74919998645782,1.75510001182556,1.74530005455017,15,
8/13/2015,5/1/2017,3,1.75479996204376,1.75909996032715,1.7561000585556,2,
8/13/2015,6/1/2017,3,1.76129996776581,1.76569998264313,1.76150000095367,9,
8/13/2015,7/1/2017,3,1.7742999792099,1.78709995746613,1.7775000333786,6,
8/13/2015,8/1/2017,3,1.78729999065399,1.80009996891022,1.79990005493164,4,
8/13/2015,9/1/2017,3,1.80079996585846,1.82009994983673,1.82009994983673,2,
8/13/2015,10/1/2017,3,1.8128000497818,1.82710003852844,1.82710003852844,2,
8/13/2015,11/1/2017,3,1.82200002670288,1.83910000324249,1.83910000324249,2,
8/13/2015,12/1/2017,3,1.82980000972748,1.83630001544952,1.83550000190735,13,
8/13/2015,1/1/2018,3,1.8367999792099,,,0,
8/13/2015,2/1/2018,3,1.84230005741119,,,0,
8/13/2015,3/1/2018,3,1.84179997444153,,,0,
8/13/2015,4/1/2018,3,1.83829998970032,,,0,
8/13/2015,5/1/2018,3,1.83980000019074,,,0,
8/13/2015,6/1/2018,3,1.84430003166199,,,0,
8/13/2015,7/1/2018,3,1.84930002689362,,,0,
8/13/2015,8/1/2018,3,1.85580003261566,,,0,
8/13/2015,9/1/2018,3,1.86329996585846,,,0,
8/13/2015,10/1/2018,3,1.87080001831055,,,0,
8/13/2015,11/1/2018,3,1.87679994106293,,,0,
8/13/2015,12/1/2018,3,1.88180005550385,,,0,
8/13/2015,1/1/2019,3,1.88730001449585,,,0,
8/13/2015,9/1/2015,4,1.71410000324249,1.76999998092651,1.70899999141693,59896,
8/13/2015,10/1/2015,4,1.51730000972748,1.56379997730255,1.50940001010895,54178,
8/13/2015,11/1/2015,4,1.4514000415802,1.48849999904633,1.44389998912811,28065,
8/13/2015,12/1/2015,4,1.41079998016357,1.4407000541687,1.40190005302429,23874,
8/13/2015,1/1/2016,4,1.40620005130768,1.43069994449615,1.39789998531342,11591,
8/13/2015,2/1/2016,4,1.41789996623993,1.4404000043869,1.40789997577667,5127,
8/13/2015,3/1/2016,4,1.43729996681213,1.46080005168915,1.42700004577637,3033,
8/13/2015,4/1/2016,4,1.6525000333786,1.6583000421524,1.64209997653961,776,
8/13/2015,5/1/2016,4,1.66219997406006,1.6628999710083,1.65499997138977,850,
8/13/2015,6/1/2016,4,1.66089999675751,1.67920005321503,1.65020000934601,1327,
8/13/2015,7/1/2016,4,1.65400004386902,1.65269994735718,1.64900004863739,682,
8/13/2015,8/1/2016,4,1.64069998264313,1.6389000415802,1.63719999790192,521,
8/13/2015,9/1/2016,4,1.61979997158051,1.62150001525879,1.61570000648499,545,
8/13/2015,10/1/2016,4,1.48529994487762,1.48489999771118,1.48259997367859,354,
8/13/2015,11/1/2016,4,1.46329998970032,,1.46539998054504,240,
8/13/2015,12/1/2016,4,1.45159995555878,1.46300005912781,1.44350004196167,363,
8/13/2015,1/1/2017,4,1.45840001106262,,1.46080005168915,161,
8/13/2015,2/1/2017,4,1.47070002555847,1.47809994220734,1.47669994831085,44,
8/13/2015,3/1/2017,4,1.48849999904633,1.49310004711151,1.49109995365143,110,
8/13/2015,4/1/2017,4,1.72350001335144,1.73409998416901,1.73409998416901,48,
8/13/2015,5/1/2017,4,1.730299949646,1.74210000038147,1.74160003662109,47,
8/13/2015,6/1/2017,4,1.72959995269775,1.75,1.7470999956131,40,
8/13/2015,7/1/2017,4,1.71809995174408,1.73710000514984,1.73710000514984,7,
8/13/2015,8/1/2017,4,1.70210003852844,,,1,
8/13/2015,9/1/2017,4,1.68309998512268,,,0,
8/13/2015,10/1/2017,4,1.55110001564026,,,0,
8/13/2015,11/1/2017,4,1.5300999879837,,,0,
8/13/2015,12/1/2017,4,1.52119994163513,1.53410005569458,1.53410005569458,6,
8/13/2015,1/1/2018,4,1.5291999578476,,,2,
8/13/2015,2/1/2018,4,1.53419995307922,,,0,
8/13/2015,3/1/2018,4,1.55299997329712,,,0,
8/13/2015,4/1/2018,4,1.75409996509552,,,0,
8/13/2015,5/1/2018,4,1.75310003757477,,,0,
8/13/2015,6/1/2018,4,1.74430000782013,,,0,
8/13/2015,7/1/2018,4,1.73549997806549,,,0,
8/13/2015,8/1/2018,4,1.72049999237061,,,0,
8/13/2015,9/1/2018,4,1.71249997615814,,,0,
8/13/2015,10/1/2018,4,1.63250005245209,,,0,
8/13/2015,11/1/2018,4,1.61349999904633,,,0,
8/13/2015,12/1/2018,4,1.60450005531311,,,0,
8/13/2015,1/1/2019,4,1.60950005054474,,,0,
8/13/2015,2/1/2019,4,1.61249995231628,,,0,
8/14/2015,9/1/2015,1,42.5,42.9599990844727,41.3499984741211,305078,
8/14/2015,10/1/2015,1,43.1100006103516,43.5400009155273,42.1599998474121,177874,
8/14/2015,11/1/2015,1,44.310001373291,44.6699981689453,43.3499984741211,95503,
8/14/2015,12/1/2015,1,45.2400016784668,45.5800018310547,44.3400001525879,87355,
8/14/2015,1/1/2016,1,46.1300010681152,46.4599990844727,45.310001373291,26601,
8/14/2015,2/1/2016,1,46.9599990844727,47.2599983215332,46.7000007629395,8603,
8/14/2015,3/1/2016,1,47.7700004577637,48.0299987792969,46.8800010681152,11349,
8/14/2015,4/1/2016,1,48.5400009155273,48.7200012207031,48.1699981689453,4324,
8/14/2015,5/1/2016,1,49.2200012207031,49.5499992370606,48.8600006103516,2445,
8/14/2015,6/1/2016,1,49.7900009155273,50.1100006103516,49.0099983215332,15597,
8/14/2015,7/1/2016,1,50.25,50.4500007629395,50.0900001525879,889,
8/14/2015,8/1/2016,1,50.7000007629395,50.9199981689453,50.5,647,
8/14/2015,9/1/2016,1,51.1699981689453,51.1800003051758,,1379,
8/14/2015,10/1/2016,1,51.6300010681152,51.439998626709,51,158,
8/14/2015,11/1/2016,1,52.0999984741211,,,221,
8/14/2015,12/1/2016,1,52.5699996948242,52.9500007629395,51.8899993896484,21319,
8/14/2015,1/1/2017,1,52.939998626709,52.939998626709,,154,
8/14/2015,2/1/2017,1,53.3300018310547,53.25,,66,
8/14/2015,3/1/2017,1,53.7400016784668,53.9300003051758,53.6300010681152,142,
8/14/2015,4/1/2017,1,54.1300010681152,54.2799987792969,,105,
8/14/2015,5/1/2017,1,54.5099983215332,,,47,
8/14/2015,6/1/2017,1,54.9000015258789,55.1300010681152,54.6599998474121,992,
8/14/2015,7/1/2017,1,55.2299995422363,,,0,
8/14/2015,8/1/2017,1,55.5900001525879,,,0,
8/14/2015,9/1/2017,1,55.9700012207031,56.0699996948242,56.0699996948242,105,
8/14/2015,10/1/2017,1,56.3600006103516,,,0,
8/14/2015,11/1/2017,1,56.75,,,0,
8/14/2015,12/1/2017,1,57.1300010681152,57.439998626709,56.8699989318848,3404,
8/14/2015,1/1/2018,1,57.3499984741211,,,154,
8/14/2015,2/1/2018,1,57.5900001525879,,,26,
8/14/2015,3/1/2018,1,57.8600006103516,,,20,
8/14/2015,4/1/2018,1,58.1599998474121,,,0,
8/14/2015,5/1/2018,1,58.4799995422363,,,0,
8/14/2015,6/1/2018,1,58.810001373291,,,8,
8/14/2015,7/1/2018,1,59.0299987792969,,,0,
8/14/2015,8/1/2018,1,59.2799987792969,,,0,
8/14/2015,9/1/2018,1,59.5299987792969,,,0,
8/14/2015,10/1/2018,1,59.7900009155273,,,0,
8/14/2015,11/1/2018,1,60.060001373291,,,100,
8/14/2015,12/1/2018,1,60.3300018310547,60.4099998474121,59.5999984741211,336,
8/14/2015,1/1/2019,1,60.4799995422363,,,100,
8/14/2015,2/1/2019,1,60.6399993896484,,,0,
8/14/2015,3/1/2019,1,60.8199996948242,,,0,
8/14/2015,4/1/2019,1,61.0099983215332,,,0,
8/14/2015,5/1/2019,1,61.2099990844727,,,0,
8/14/2015,6/1/2019,1,61.4300003051758,,,0,
8/14/2015,7/1/2019,1,61.5200004577637,,,0,
8/14/2015,8/1/2019,1,61.6599998474121,,,0,
8/14/2015,9/1/2019,1,61.8300018310547,,,0,
8/14/2015,10/1/2019,1,62.0299987792969,,,0,
8/14/2015,11/1/2019,1,62.2599983215332,,,0,
8/14/2015,12/1/2019,1,62.5200004577637,62.189998626709,,18,
8/14/2015,1/1/2020,1,62.6100006103516,,,0,
8/14/2015,2/1/2020,1,62.7099990844727,,,0,
8/14/2015,3/1/2020,1,62.8300018310547,,,0,
8/14/2015,4/1/2020,1,62.9500007629395,,,0,
8/14/2015,5/1/2020,1,63.0999984741211,,,0,
8/14/2015,6/1/2020,1,63.2700004577637,,,0,
8/14/2015,7/1/2020,1,63.2999992370606,,,0,
8/14/2015,8/1/2020,1,63.3800010681152,,,0,
8/14/2015,9/1/2020,1,63.5,,,0,
8/14/2015,10/1/2020,1,63.6500015258789,,,0,
8/14/2015,11/1/2020,1,63.8300018310547,,,0,
8/14/2015,12/1/2020,1,64.0400009155273,64,64,8,
8/14/2015,6/1/2021,1,64.5400009155273,,,0,
8/14/2015,12/1/2021,1,65.0400009155274,,,0,
8/14/2015,6/1/2022,1,65.3399963378906,,,0,
8/14/2015,12/1/2022,1,65.6399993896484,,,0,
8/14/2015,6/1/2023,1,65.6399993896484,,,0,
8/14/2015,12/1/2023,1,65.6399993896484,,,0,
8/14/2015,9/1/2015,3,1.55789995193481,1.57449996471405,1.53059995174408,40408,
8/14/2015,10/1/2015,3,1.56930005550385,1.58480000495911,1.54089999198914,22224,
8/14/2015,11/1/2015,3,1.58410000801086,1.59809994697571,1.57270002365112,10129,
8/14/2015,12/1/2015,3,1.59870004653931,1.61240005493164,1.58229994773865,8450,
8/14/2015,1/1/2016,3,1.61360001564026,1.62559998035431,1.58889997005463,3416,
8/14/2015,2/1/2016,3,1.62290000915527,1.63510000705719,1.59650003910065,1932,
8/14/2015,3/1/2016,3,1.62199997901917,1.63339996337891,1.59140002727509,1603,
8/14/2015,4/1/2016,3,1.61590003967285,1.6201000213623,1.60800004005432,816,
8/14/2015,5/1/2016,3,1.61930000782013,1.62390005588532,1.60800004005432,643,
8/14/2015,6/1/2016,3,1.62699997425079,1.64139997959137,1.61189997196198,1863,
8/14/2015,7/1/2016,3,1.6418000459671,1.64919996261597,1.6414999961853,394,
8/14/2015,8/1/2016,3,1.65750002861023,1.66400003433228,1.64950001239777,743,
8/14/2015,9/1/2016,3,1.67589998245239,1.68789994716644,1.67330002784729,670,
8/14/2015,10/1/2016,3,1.69249999523163,1.69210004806519,1.69060003757477,294,
8/14/2015,11/1/2016,3,1.7069000005722,1.72389996051788,1.70229995250702,172,
8/14/2015,12/1/2016,3,1.72099995613098,1.73310005664825,1.71119999885559,927,
8/14/2015,1/1/2017,3,1.73520004749298,,1.73780000209808,10,
8/14/2015,2/1/2017,3,1.74339997768402,1.74749994277954,1.73979997634888,12,
8/14/2015,3/1/2017,3,1.74489998817444,,1.75090003013611,3,
8/14/2015,4/1/2017,3,1.73969995975494,,1.74720001220703,2,
8/14/2015,5/1/2017,3,1.74570000171661,1.74249994754791,1.74249994754791,2,
8/14/2015,6/1/2017,3,1.75269997119904,1.74899995326996,1.74899995326996,52,
8/14/2015,7/1/2017,3,1.76569998264313,,,0,
8/14/2015,8/1/2017,3,1.77869999408722,,,0,
8/14/2015,9/1/2017,3,1.79219996929169,,,0,
8/14/2015,10/1/2017,3,1.80420005321503,,,0,
8/14/2015,11/1/2017,3,1.81340003013611,,,0,
8/14/2015,12/1/2017,3,1.82120001316071,1.83150005340576,1.81749999523163,3,
8/14/2015,1/1/2018,3,1.82819998264313,,,1,
8/14/2015,2/1/2018,3,1.83369994163513,,,0,
8/14/2015,3/1/2018,3,1.83319997787476,,,0,
8/14/2015,4/1/2018,3,1.82969999313355,,,0,
8/14/2015,5/1/2018,3,1.83120000362396,,,0,
8/14/2015,6/1/2018,3,1.83570003509521,,,0,
8/14/2015,7/1/2018,3,1.84070003032684,,,0,
8/14/2015,8/1/2018,3,1.84720003604889,,,0,
8/14/2015,9/1/2018,3,1.85469996929169,,,0,
8/14/2015,10/1/2018,3,1.86220002174377,,,0,
8/14/2015,11/1/2018,3,1.86819994449615,,,0,
8/14/2015,12/1/2018,3,1.87320005893707,,,0,
8/14/2015,1/1/2019,3,1.87870001792908,,,0,
8/14/2015,9/1/2015,4,1.68690001964569,1.71930003166199,1.67060005664825,41409,
8/14/2015,10/1/2015,4,1.505499958992,1.52799999713898,1.49030005931854,32881,
8/14/2015,11/1/2015,4,1.4433000087738,1.45940005779266,1.43089997768402,15925,
8/14/2015,12/1/2015,4,1.40289998054504,1.41859996318817,1.39359998703003,19643,
8/14/2015,1/1/2016,4,1.39619994163513,1.41499996185303,1.38839995861053,8125,
8/14/2015,2/1/2016,4,1.40659999847412,1.4206999540329,1.39890003204346,3740,
8/14/2015,3/1/2016,4,1.42560005187988,1.45029997825623,1.41750001907349,2710,
8/14/2015,4/1/2016,4,1.63989996910095,1.64409995079041,1.63960003852844,1174,
8/14/2015,5/1/2016,4,1.64919996261597,1.6541999578476,1.64629995822907,1087,
8/14/2015,6/1/2016,4,1.64719998836517,1.66600000858307,1.63999998569489,2159,
8/14/2015,7/1/2016,4,1.63989996910095,,,416,
8/14/2015,8/1/2016,4,1.62670004367828,,,286,
8/14/2015,9/1/2016,4,1.6061999797821,1.60450005531311,1.60169994831085,458,
8/14/2015,10/1/2016,4,1.47290003299713,,1.47389996051788,190,
8/14/2015,11/1/2016,4,1.45150005817413,,1.45580005645752,212,
8/14/2015,12/1/2016,4,1.44050002098084,1.45280003547668,1.43579995632172,488,
8/14/2015,1/1/2017,4,1.44749999046326,,1.4510999917984,10,
8/14/2015,2/1/2017,4,1.46000003814697,,1.46679997444153,0,
8/14/2015,3/1/2017,4,1.47850000858307,,1.48580002784729,0,
8/14/2015,4/1/2017,4,1.71350002288818,,,0,
8/14/2015,5/1/2017,4,1.72049999237061,,,0,
8/14/2015,6/1/2017,4,1.71979999542236,,,21,
8/14/2015,7/1/2017,4,1.71029996871948,,,26,
8/14/2015,8/1/2017,4,1.69579994678497,,,21,
8/14/2015,9/1/2017,4,1.67830002307892,,,22,
8/14/2015,10/1/2017,4,1.5463000535965,,,17,
8/14/2015,11/1/2017,4,1.52579998970032,,,11,
8/14/2015,12/1/2017,4,1.51689994335175,1.52300000190735,,72,
8/14/2015,1/1/2018,4,1.52489995956421,,,0,
8/14/2015,2/1/2018,4,1.52989995479584,,,0,
8/14/2015,3/1/2018,4,1.54869997501373,,,0,
8/14/2015,4/1/2018,4,1.75450003147125,,,0,
8/14/2015,5/1/2018,4,1.75349998474121,,,0,
8/14/2015,6/1/2018,4,1.74469995498657,,,0,
8/14/2015,7/1/2018,4,1.73590004444122,,,0,
8/14/2015,8/1/2018,4,1.72090005874634,,,0,
8/14/2015,9/1/2018,4,1.71290004253387,,,0,
8/14/2015,10/1/2018,4,1.63289999961853,,,0,
8/14/2015,11/1/2018,4,1.61389994621277,,,0,
8/14/2015,12/1/2018,4,1.60490000247955,,,0,
8/14/2015,1/1/2019,4,1.60989999771118,,,0,
8/14/2015,2/1/2019,4,1.61290001869202,,,0,
8/17/2015,9/1/2015,1,41.8699989318848,42.689998626709,41.6399993896484,305173,
8/17/2015,10/1/2015,1,42.4099998474121,43.2200012207031,42.2700004577637,205096,
8/17/2015,11/1/2015,1,43.560001373291,44.3600006103516,43.439998626709,77001,
8/17/2015,12/1/2015,1,44.4700012207031,45.2700004577637,44.3499984741211,71153,
8/17/2015,1/1/2016,1,45.3499984741211,46.1300010681152,45.2200012207031,28487,
8/17/2015,2/1/2016,1,46.189998626709,46.939998626709,46.060001373291,16277,
8/17/2015,3/1/2016,1,46.9900016784668,47.8199996948242,46.8600006103516,15150,
8/17/2015,4/1/2016,1,47.7599983215332,48.5900001525879,47.689998626709,7224,
8/17/2015,5/1/2016,1,48.4599990844727,49.1800003051758,48.4199981689453,2915,
8/17/2015,6/1/2016,1,49.0699996948242,49.8300018310547,48.8899993896484,11429,
8/17/2015,7/1/2016,1,49.560001373291,50.310001373291,49.5,1277,
8/17/2015,8/1/2016,1,50.0299987792969,50.7599983215332,49.9799995422363,750,
8/17/2015,9/1/2016,1,50.5200004577637,51.0499992370606,50.5999984741211,1199,
8/17/2015,10/1/2016,1,51,,51.3699989318848,311,
8/17/2015,11/1/2016,1,51.4900016784668,,51.8600006103516,232,
8/17/2015,12/1/2016,1,51.9700012207031,52.6199989318848,51.7999992370605,10974,
8/17/2015,1/1/2017,1,52.3600006103516,,52.5999984741211,63,
8/17/2015,2/1/2017,1,52.7599983215332,,53.0800018310547,16,
8/17/2015,3/1/2017,1,53.1699981689453,,53.2200012207031,89,
8/17/2015,4/1/2017,1,53.5699996948242,,53.6699981689453,44,
8/17/2015,5/1/2017,1,53.9599990844727,,,75,
8/17/2015,6/1/2017,1,54.3600006103516,54.8300018310547,54.4799995422363,481,
8/17/2015,7/1/2017,1,54.7000007629395,,,3,
8/17/2015,8/1/2017,1,55.060001373291,,,0,
8/17/2015,9/1/2017,1,55.4500007629395,,,0,
8/17/2015,10/1/2017,1,55.8499984741211,,,0,
8/17/2015,11/1/2017,1,56.2400016784668,,,0,
8/17/2015,12/1/2017,1,56.6199989318848,57.2900009155273,56.439998626709,3122,
8/17/2015,1/1/2018,1,56.8400001525879,,,0,
8/17/2015,2/1/2018,1,57.0800018310547,,,0,
8/17/2015,3/1/2018,1,57.3600006103516,,,0,
8/17/2015,4/1/2018,1,57.6699981689453,,,0,
8/17/2015,5/1/2018,1,57.9900016784668,,,0,
8/17/2015,6/1/2018,1,58.3199996948242,58.7900009155274,58.7900009155274,37,
8/17/2015,7/1/2018,1,58.5499992370606,,,0,
8/17/2015,8/1/2018,1,58.7999992370605,,,0,
8/17/2015,9/1/2018,1,59.060001373291,,,0,
8/17/2015,10/1/2018,1,59.3199996948242,,,0,
8/17/2015,11/1/2018,1,59.5999984741211,,,0,
8/17/2015,12/1/2018,1,59.8800010681152,60.439998626709,59.8400001525879,311,
8/17/2015,1/1/2019,1,60.0299987792969,,,0,
8/17/2015,2/1/2019,1,60.189998626709,,,0,
8/17/2015,3/1/2019,1,60.3699989318848,,,0,
8/17/2015,4/1/2019,1,60.5699996948242,,,0,
8/17/2015,5/1/2019,1,60.7700004577637,,,0,
8/17/2015,6/1/2019,1,60.9900016784668,,,0,
8/17/2015,7/1/2019,1,61.0800018310547,,,0,
8/17/2015,8/1/2019,1,61.2200012207031,,,0,
8/17/2015,9/1/2019,1,61.3899993896484,,,0,
8/17/2015,10/1/2019,1,61.5900001525879,,,0,
8/17/2015,11/1/2019,1,61.8199996948242,,,0,
8/17/2015,12/1/2019,1,62.0800018310547,62,62,7,
8/17/2015,1/1/2020,1,62.1699981689453,,,0,
8/17/2015,2/1/2020,1,62.2700004577637,,,0,
8/17/2015,3/1/2020,1,62.3800010681152,,,0,
8/17/2015,4/1/2020,1,62.5,,,0,
8/17/2015,5/1/2020,1,62.6399993896484,,,0,
8/17/2015,6/1/2020,1,62.810001373291,,,0,
8/17/2015,7/1/2020,1,62.8300018310547,,,0,
8/17/2015,8/1/2020,1,62.9099998474121,,,0,
8/17/2015,9/1/2020,1,63.0200004577637,,,0,
8/17/2015,10/1/2020,1,63.1599998474121,,,0,
8/17/2015,11/1/2020,1,63.3300018310547,,,0,
8/17/2015,12/1/2020,1,63.5299987792969,,63.7799987792969,0,
8/17/2015,6/1/2021,1,64.0299987792969,,,0,
8/17/2015,12/1/2021,1,64.5299987792969,,,0,
8/17/2015,6/1/2022,1,64.8300018310547,,,0,
8/17/2015,12/1/2022,1,65.129997253418,,,0,
8/17/2015,6/1/2023,1,65.129997253418,,,0,
8/17/2015,12/1/2023,1,65.129997253418,,,0,
8/17/2015,9/1/2015,3,1.55480003356934,1.57410001754761,1.53810000419617,43405,
8/17/2015,10/1/2015,3,1.56589996814728,1.58379995822907,1.54970002174377,26372,
8/17/2015,11/1/2015,3,1.58029997348785,1.5974999666214,1.56500005722046,15630,
8/17/2015,12/1/2015,3,1.5949000120163,1.61129999160767,1.57959997653961,12785,
8/17/2015,1/1/2016,3,1.60909998416901,1.62450003623962,1.5945999622345,7002,
8/17/2015,2/1/2016,3,1.6172000169754,1.63129997253418,1.60800004005432,3924,
8/17/2015,3/1/2016,3,1.61600005626678,1.63069999217987,1.60810005664825,2251,
8/17/2015,4/1/2016,3,1.60969996452332,1.62539994716644,1.60539996623993,986,
8/17/2015,5/1/2016,3,1.61230003833771,1.62430000305176,1.60899996757507,309,
8/17/2015,6/1/2016,3,1.61909997463226,1.63520002365112,1.61049997806549,1077,
8/17/2015,7/1/2016,3,1.63349997997284,1.64310002326965,1.64310002326965,116,
8/17/2015,8/1/2016,3,1.64939999580383,1.66279995441437,1.65480005741119,133,
8/17/2015,9/1/2016,3,1.66770005226135,1.68210005760193,1.66949999332428,85,
8/17/2015,10/1/2016,3,1.68449997901917,1.70009994506836,1.68739998340607,31,
8/17/2015,11/1/2016,3,1.69889998435974,1.71440005302429,1.69760000705719,26,
8/17/2015,12/1/2016,3,1.71300005912781,1.72839999198914,1.70560002326965,448,
8/17/2015,1/1/2017,3,1.72720003128052,1.74960005283356,1.73230004310608,26,
8/17/2015,2/1/2017,3,1.73539996147156,1.76049995422363,1.74310004711151,22,
8/17/2015,3/1/2017,3,1.73689997196198,1.76289999485016,1.7496999502182,18,
8/17/2015,4/1/2017,3,1.73169994354248,1.76090002059937,1.74810004234314,8,
8/17/2015,5/1/2017,3,1.73769998550415,1.76150000095367,1.74399995803833,4,
8/17/2015,6/1/2017,3,1.74469995498657,1.75829994678497,1.73420000076294,6,
8/17/2015,7/1/2017,3,1.75769996643066,,,0,
8/17/2015,8/1/2017,3,1.77069997787476,,,0,
8/17/2015,9/1/2017,3,1.78419995307922,,,0,
8/17/2015,10/1/2017,3,1.79620003700256,,,0,
8/17/2015,11/1/2017,3,1.80540001392365,,,0,
8/17/2015,12/1/2017,3,1.81319999694824,,,0,
8/17/2015,1/1/2018,3,1.82019996643066,,,0,
8/17/2015,2/1/2018,3,1.82570004463196,,,0,
8/17/2015,3/1/2018,3,1.82519996166229,,,0,
8/17/2015,4/1/2018,3,1.82169997692108,,,0,
8/17/2015,5/1/2018,3,1.8231999874115,,,0,
8/17/2015,6/1/2018,3,1.82770001888275,,,0,
8/17/2015,7/1/2018,3,1.83270001411438,,,0,
8/17/2015,8/1/2018,3,1.83920001983643,,,0,
8/17/2015,9/1/2018,3,1.84669995307922,,,0,
8/17/2015,10/1/2018,3,1.85420000553131,,,0,
8/17/2015,11/1/2018,3,1.86020004749298,,,0,
8/17/2015,12/1/2018,3,1.86520004272461,,,0,
8/17/2015,1/1/2019,3,1.87070000171661,,,0,
8/17/2015,9/1/2015,4,1.6541999578476,1.69589996337891,1.64779996871948,49424,
8/17/2015,10/1/2015,4,1.49140000343323,1.50979995727539,1.48230004310608,47394,
8/17/2015,11/1/2015,4,1.43410003185272,1.44790005683899,1.42690002918243,19177,
8/17/2015,12/1/2015,4,1.39559996128082,1.40760004520416,1.38629996776581,16329,
8/17/2015,1/1/2016,4,1.3882999420166,1.40100002288818,1.38250005245209,6262,
8/17/2015,2/1/2016,4,1.39859998226166,1.40950000286102,1.39590001106262,2796,
8/17/2015,3/1/2016,4,1.41789996623993,1.43110001087189,1.41180002689362,1891,
8/17/2015,4/1/2016,4,1.63189995288849,1.64110004901886,1.62559998035431,494,
8/17/2015,5/1/2016,4,1.6414999961853,1.65439999103546,1.63870000839233,432,
8/17/2015,6/1/2016,4,1.63970005512238,1.65230000019074,1.63339996337891,953,
8/17/2015,7/1/2016,4,1.63240003585815,,,85,
8/17/2015,8/1/2016,4,1.61899995803833,1.61849999427795,1.61759996414185,56,
8/17/2015,9/1/2016,4,1.59899997711182,,1.60080003738403,120,
8/17/2015,10/1/2016,4,1.46570003032684,,1.46909999847412,22,
8/17/2015,11/1/2016,4,1.44439995288849,,1.45099997520447,22,
8/17/2015,12/1/2016,4,1.43340003490448,1.44570004940033,1.43079996109009,30,
8/17/2015,1/1/2017,4,1.43990004062653,,1.44620001316071,0,
8/17/2015,2/1/2017,4,1.45239996910095,,,0,
8/17/2015,3/1/2017,4,1.47090005874634,,,1,
8/17/2015,4/1/2017,4,1.70589995384216,,,2,
8/17/2015,5/1/2017,4,1.71290004253387,,1.71979999542236,2,
8/17/2015,6/1/2017,4,1.71220004558563,,,94,
8/17/2015,7/1/2017,4,1.70270001888275,,,3,
8/17/2015,8/1/2017,4,1.68819999694824,,,5,
8/17/2015,9/1/2017,4,1.6706999540329,1.67900002002716,,2,
8/17/2015,10/1/2017,4,1.53869998455048,,,0,
8/17/2015,11/1/2017,4,1.51820003986359,,,0,
8/17/2015,12/1/2017,4,1.50929999351501,1.519700050354,,47,
8/17/2015,1/1/2018,4,1.51730000972748,,,0,
8/17/2015,2/1/2018,4,1.52230000495911,,,0,
8/17/2015,3/1/2018,4,1.541100025177,,,0,
8/17/2015,4/1/2018,4,1.74689996242523,,,0,
8/17/2015,5/1/2018,4,1.74590003490448,,,0,
8/17/2015,6/1/2018,4,1.73710000514984,,,0,
8/17/2015,7/1/2018,4,1.7282999753952,,,0,
8/17/2015,8/1/2018,4,1.71329998970032,,,0,
8/17/2015,9/1/2018,4,1.70529997348785,,,0,
8/17/2015,10/1/2018,4,1.6253000497818,,,0,
8/17/2015,11/1/2018,4,1.60629999637604,,,0,
8/17/2015,12/1/2018,4,1.59730005264282,,,0,
8/17/2015,1/1/2019,4,1.60230004787445,,,0,
8/17/2015,2/1/2019,4,1.605299949646,,,0,
8/18/2015,9/1/2015,1,42.6199989318848,42.9000015258789,41.4300003051758,188755,
8/18/2015,10/1/2015,1,43.1199989318848,43.3800010681152,41.939998626709,240828,
8/18/2015,11/1/2015,1,44.0900001525879,44.3400001525879,43.0900001525879,96159,
8/18/2015,12/1/2015,1,44.9099998474121,45.1399993896484,44,89674,
8/18/2015,1/1/2016,1,45.7099990844727,45.9099998474121,44.9000015258789,30117,
8/18/2015,2/1/2016,1,46.4799995422363,46.689998626709,45.75,14902,
8/18/2015,3/1/2016,1,47.2200012207031,47.3300018310547,46.5400009155273,20776,
8/18/2015,4/1/2016,1,47.9300003051758,48.0099983215332,47.3899993896484,7908,
8/18/2015,5/1/2016,1,48.5900001525879,48.6800003051758,48.060001373291,6154,
8/18/2015,6/1/2016,1,49.1699981689453,49.310001373291,48.5900001525879,19582,
8/18/2015,7/1/2016,1,49.6300010681152,49.75,49.0900001525879,2642,
8/18/2015,8/1/2016,1,50.0800018310547,49.939998626709,49.7799987792969,1582,
8/18/2015,9/1/2016,1,50.5499992370605,50.2000007629395,50.1399993896484,3561,
8/18/2015,10/1/2016,1,51.0200004577637,,,960,
8/18/2015,11/1/2016,1,51.5,,,653,
8/18/2015,12/1/2016,1,51.9799995422363,52.0900001525879,51.4700012207031,20610,
8/18/2015,1/1/2017,1,52.3600006103516,,52.2700004577637,115,
8/18/2015,2/1/2017,1,52.75,,52.75,45,
8/18/2015,3/1/2017,1,53.1500015258789,,52.8699989318848,88,
8/18/2015,4/1/2017,1,53.5299987792969,,53.2999992370606,28,
8/18/2015,5/1/2017,1,53.9000015258789,,,26,
8/18/2015,6/1/2017,1,54.2799987792969,54.2400016784668,53.8800010681152,1064,
8/18/2015,7/1/2017,1,54.5999984741211,,,0,
8/18/2015,8/1/2017,1,54.939998626709,,,20,
8/18/2015,9/1/2017,1,55.2999992370606,,,20,
8/18/2015,10/1/2017,1,55.6800003051758,,,208,
8/18/2015,11/1/2017,1,56.0499992370606,,,419,
8/18/2015,12/1/2017,1,56.4199981689453,56.5,55.9099998474121,3849,
8/18/2015,1/1/2018,1,56.6199989318848,,,1,
8/18/2015,2/1/2018,1,56.8400001525879,,,0,
8/18/2015,3/1/2018,1,57.0999984741211,,,0,
8/18/2015,4/1/2018,1,57.3899993896484,,,0,
8/18/2015,5/1/2018,1,57.7000007629395,,,0,
8/18/2015,6/1/2018,1,58.0200004577637,,,42,
8/18/2015,7/1/2018,1,58.2299995422363,,,0,
8/18/2015,8/1/2018,1,58.4700012207031,,,0,
8/18/2015,9/1/2018,1,58.7200012207031,,,0,
8/18/2015,10/1/2018,1,58.9700012207031,,,0,
8/18/2015,11/1/2018,1,59.2299995422363,,,0,
8/18/2015,12/1/2018,1,59.5,59.5099983215332,59.1100006103516,474,
8/18/2015,1/1/2019,1,59.6399993896484,59.3800010681152,59.3800010681152,1,
8/18/2015,2/1/2019,1,59.7999992370606,,,0,
8/18/2015,3/1/2019,1,59.9799995422363,,,0,
8/18/2015,4/1/2019,1,60.1699981689453,,,0,
8/18/2015,5/1/2019,1,60.3699989318848,,,0,
8/18/2015,6/1/2019,1,60.5900001525879,,,0,
8/18/2015,7/1/2019,1,60.6800003051758,,,0,
8/18/2015,8/1/2019,1,60.810001373291,,,0,
8/18/2015,9/1/2019,1,60.9799995422363,,,0,
8/18/2015,10/1/2019,1,61.1800003051758,,,0,
8/18/2015,11/1/2019,1,61.4000015258789,,,0,
8/18/2015,12/1/2019,1,61.6599998474121,,61.6300010681152,16,
8/18/2015,1/1/2020,1,61.75,,,0,
8/18/2015,2/1/2020,1,61.8499984741211,,,0,
8/18/2015,3/1/2020,1,61.9599990844727,,,0,
8/18/2015,4/1/2020,1,62.0800018310547,,,0,
8/18/2015,5/1/2020,1,62.2200012207031,,,0,
8/18/2015,6/1/2020,1,62.3899993896484,,,0,
8/18/2015,7/1/2020,1,62.4099998474121,,,0,
8/18/2015,8/1/2020,1,62.4900016784668,,,0,
8/18/2015,9/1/2020,1,62.5999984741211,,,0,
8/18/2015,10/1/2020,1,62.7400016784668,,,0,
8/18/2015,11/1/2020,1,62.9099998474121,,,0,
8/18/2015,12/1/2020,1,63.1100006103516,63,62.9000015258789,4,
8/18/2015,6/1/2021,1,63.6100006103516,,,0,
8/18/2015,12/1/2021,1,64.1100006103516,,,0,
8/18/2015,6/1/2022,1,64.4100036621094,,,0,
8/18/2015,12/1/2022,1,64.7099990844727,,,0,
8/18/2015,6/1/2023,1,64.7099990844727,,,0,
8/18/2015,12/1/2023,1,64.7099990844727,,,0,
8/18/2015,9/1/2015,3,1.55859994888306,1.56449997425079,1.53750002384186,35652,
8/18/2015,10/1/2015,3,1.5683000087738,1.57410001754761,1.54970002174377,27019,
8/18/2015,11/1/2015,3,1.58200001716614,1.58739995956421,1.56560003757477,12483,
8/18/2015,12/1/2015,3,1.5958000421524,1.60130000114441,1.58000004291534,9642,
8/18/2015,1/1/2016,3,1.60940003395081,1.61310005187988,1.59420001506805,6127,
8/18/2015,2/1/2016,3,1.6172000169754,1.62119996547699,1.60490000247955,2048,
8/18/2015,3/1/2016,3,1.61570000648499,1.62000000476837,1.60239994525909,2314,
8/18/2015,4/1/2016,3,1.6088000535965,1.60699999332428,1.59800004959106,1456,
8/18/2015,5/1/2016,3,1.61070001125336,1.60899996757507,1.60140001773834,784,
8/18/2015,6/1/2016,3,1.61679995059967,1.6224000453949,1.60590004920959,1904,
8/18/2015,7/1/2016,3,1.63059997558594,1.62779998779297,1.62249994277954,123,
8/18/2015,8/1/2016,3,1.64629995822907,1.63750004768372,1.63750004768372,91,
8/18/2015,9/1/2016,3,1.66449999809265,,1.66170001029968,74,
8/18/2015,10/1/2016,3,1.6813999414444,1.67750000953674,1.67499995231628,64,
8/18/2015,11/1/2016,3,1.69599997997284,1.69249999523163,1.69000005722046,73,
8/18/2015,12/1/2016,3,1.71029996871948,1.71549999713898,1.70169997215271,628,
8/18/2015,1/1/2017,3,1.72459995746613,,1.72679996490479,2,
8/18/2015,2/1/2017,3,1.73310005664825,,,0,
8/18/2015,3/1/2017,3,1.73500001430511,,,0,
8/18/2015,4/1/2017,3,1.72979998588562,,,0,
8/18/2015,5/1/2017,3,1.73580002784729,,,0,
8/18/2015,6/1/2017,3,1.74329996109009,1.74070000648499,1.7338000535965,42,
8/18/2015,7/1/2017,3,1.75680005550385,,,0,
8/18/2015,8/1/2017,3,1.77030003070831,,,0,
8/18/2015,9/1/2017,3,1.78429996967316,,,0,
8/18/2015,10/1/2017,3,1.79680001735687,,,0,
8/18/2015,11/1/2017,3,1.80630004405975,,,0,
8/18/2015,12/1/2017,3,1.81429994106293,1.81500005722046,1.81500005722046,71,
8/18/2015,1/1/2018,3,1.82130002975464,,,0,
8/18/2015,2/1/2018,3,1.82679998874664,1.83000004291534,,0,
8/18/2015,3/1/2018,3,1.82630002498627,1.82949995994568,,0,
8/18/2015,4/1/2018,3,1.82280004024506,1.82599997520447,,0,
8/18/2015,5/1/2018,3,1.82430005073547,1.82749998569489,,0,
8/18/2015,6/1/2018,3,1.82879996299744,1.83200001716614,,0,
8/18/2015,7/1/2018,3,1.83379995822907,1.83700001239777,,0,
8/18/2015,8/1/2018,3,1.84029996395111,1.84350001811981,,0,
8/18/2015,9/1/2018,3,1.8478000164032,,,0,
8/18/2015,10/1/2018,3,1.855299949646,,,0,
8/18/2015,11/1/2018,3,1.86129999160767,,,0,
8/18/2015,12/1/2018,3,1.86629998683929,,,0,
8/18/2015,1/1/2019,3,1.8717999458313,,,0,
8/18/2015,9/1/2015,4,1.64680004119873,1.65980005264282,1.62769997119904,36518,
8/18/2015,10/1/2015,4,1.48230004310608,1.49030005931854,1.46749997138977,39446,
8/18/2015,11/1/2015,4,1.42639994621277,1.43280005455017,1.41279995441437,16537,
8/18/2015,12/1/2015,4,1.38909995555878,1.39419996738434,1.37639999389648,13260,
8/18/2015,1/1/2016,4,1.38199996948242,1.38689994812012,1.36969995498657,6227,
8/18/2015,2/1/2016,4,1.39230000972748,1.396399974823,1.38150000572205,1817,
8/18/2015,3/1/2016,4,1.41190004348755,1.41480004787445,1.39970004558563,1138,
8/18/2015,4/1/2016,4,1.62569999694824,1.62709999084473,1.61629998683929,492,
8/18/2015,5/1/2016,4,1.63510000705719,1.62979996204376,1.62860000133514,337,
8/18/2015,6/1/2016,4,1.63329994678497,1.63719999790192,1.62049996852875,752,
8/18/2015,7/1/2016,4,1.62600004673004,1.62039995193481,1.61899995803833,318,
8/18/2015,8/1/2016,4,1.61210000514984,1.61570000648499,1.60020005702972,208,
8/18/2015,9/1/2016,4,1.59239995479584,1.59549999237061,1.58309996128082,498,
8/18/2015,10/1/2016,4,1.4592000246048,1.4510999917984,1.45029997825623,394,
8/18/2015,11/1/2016,4,1.4378000497818,1.43499994277954,1.43499994277954,246,
8/18/2015,12/1/2016,4,1.42709994316101,1.43120002746582,1.41830003261566,414,
8/18/2015,1/1/2017,4,1.43379998207092,,1.43620002269745,0,
8/18/2015,2/1/2017,4,1.44679999351501,,,0,
8/18/2015,3/1/2017,4,1.46580004692078,,,0,
8/18/2015,4/1/2017,4,1.70130002498627,,,0,
8/18/2015,5/1/2017,4,1.70879995822907,,,0,
8/18/2015,6/1/2017,4,1.70809996128082,,,0,
8/18/2015,7/1/2017,4,1.69710004329681,,1.69889998435974,0,
8/18/2015,8/1/2017,4,1.68309998512268,,,0,
8/18/2015,9/1/2017,4,1.66559994220734,,,0,
8/18/2015,10/1/2017,4,1.53359997272491,,,0,
8/18/2015,11/1/2017,4,1.51310002803803,,,0,
8/18/2015,12/1/2017,4,1.50419998168945,,1.50670003890991,0,
8/18/2015,1/1/2018,4,1.51219999790192,,,0,
8/18/2015,2/1/2018,4,1.51719999313355,,,0,
8/18/2015,3/1/2018,4,1.53600001335144,,,0,
8/18/2015,4/1/2018,4,1.74179995059967,,,0,
8/18/2015,5/1/2018,4,1.74080002307892,,,0,
8/18/2015,6/1/2018,4,1.73199999332428,,,0,
8/18/2015,7/1/2018,4,1.72319996356964,,,0,
8/18/2015,8/1/2018,4,1.70819997787476,,,0,
8/18/2015,9/1/2018,4,1.70019996166229,,,0,
8/18/2015,10/1/2018,4,1.62020003795624,,,0,
8/18/2015,11/1/2018,4,1.60119998455048,,,0,
8/18/2015,12/1/2018,4,1.59220004081726,,,0,
8/18/2015,1/1/2019,4,1.59720003604889,,,0,
8/18/2015,2/1/2019,4,1.60020005702972,,,0,
8/19/2015,9/1/2015,1,40.7999992370606,42.6800003051758,40.4000015258789,97285,
8/19/2015,10/1/2015,1,41.2700004577637,43.1800003051758,40.810001373291,444558,
8/19/2015,11/1/2015,1,42.1800003051758,44.0900001525879,41.7299995422363,94681,
8/19/2015,12/1/2015,1,43.0099983215332,44.8800010681152,42.5699996948242,110387,
8/19/2015,1/1/2016,1,43.810001373291,45.5999984741211,43.3899993896484,30838,
8/19/2015,2/1/2016,1,44.5699996948242,46.3499984741211,44.1399993896484,17625,
8/19/2015,3/1/2016,1,45.310001373291,47.0999984741211,44.9000015258789,25992,
8/19/2015,4/1/2016,1,46.0299987792969,47.7000007629395,45.6199989318848,4886,
8/19/2015,5/1/2016,1,46.7099990844727,48.3600006103516,46.5499992370606,3517,
8/19/2015,6/1/2016,1,47.310001373291,49.0200004577637,46.8499984741211,23113,
8/19/2015,7/1/2016,1,47.7700004577637,49.4500007629395,47.4000015258789,2477,
8/19/2015,8/1/2016,1,48.2200012207031,49.5200004577637,47.9000015258789,1806,
8/19/2015,9/1/2016,1,48.7000007629395,,48.6100006103516,3328,
8/19/2015,10/1/2016,1,49.189998626709,,49.2900009155273,446,
8/19/2015,11/1/2016,1,49.689998626709,,49.7999992370606,255,
8/19/2015,12/1/2016,1,50.189998626709,51.7900009155273,49.7400016784668,28251,
8/19/2015,1/1/2017,1,50.5800018310547,,50.560001373291,150,
8/19/2015,2/1/2017,1,50.9799995422363,,51.0499992370606,110,
8/19/2015,3/1/2017,1,51.3899993896484,,51.2000007629395,103,
8/19/2015,4/1/2017,1,51.7900009155273,,51.6399993896484,40,
8/19/2015,5/1/2017,1,52.1699981689453,,,33,
8/19/2015,6/1/2017,1,52.560001373291,54.0099983215332,52.1300010681152,1348,
8/19/2015,7/1/2017,1,52.8899993896484,,,2,
8/19/2015,8/1/2017,1,53.25,,,0,
8/19/2015,9/1/2017,1,53.6300010681152,,54.0900001525879,10,
8/19/2015,10/1/2017,1,54.0299987792969,,,0,
8/19/2015,11/1/2017,1,54.4099998474121,,,0,
8/19/2015,12/1/2017,1,54.7900009155273,56.1300010681152,54.3499984741211,3830,
8/19/2015,1/1/2018,1,55.0099983215332,,,0,
8/19/2015,2/1/2018,1,55.2400016784668,,,0,
8/19/2015,3/1/2018,1,55.5099983215332,,,0,
8/19/2015,4/1/2018,1,55.810001373291,,,0,
8/19/2015,5/1/2018,1,56.1300010681152,,,0,
8/19/2015,6/1/2018,1,56.4599990844727,,,12,
8/19/2015,7/1/2018,1,56.6800003051758,,,0,
8/19/2015,8/1/2018,1,56.9300003051758,,,0,
8/19/2015,9/1/2018,1,57.1800003051758,,,0,
8/19/2015,10/1/2018,1,57.4300003051758,,,0,
8/19/2015,11/1/2018,1,57.689998626709,,,0,
8/19/2015,12/1/2018,1,57.9599990844727,58.9500007629395,57.6199989318848,639,
8/19/2015,1/1/2019,1,58.1100006103516,,,0,
8/19/2015,2/1/2019,1,58.2799987792969,,,0,
8/19/2015,3/1/2019,1,58.4700012207031,,,0,
8/19/2015,4/1/2019,1,58.6699981689453,,,0,
8/19/2015,5/1/2019,1,58.8800010681152,,,0,
8/19/2015,6/1/2019,1,59.1100006103516,59.3600006103516,59.060001373291,4,
8/19/2015,7/1/2019,1,59.2099990844727,60.2799987792969,60.2799987792969,1,
8/19/2015,8/1/2019,1,59.3499984741211,,,0,
8/19/2015,9/1/2019,1,59.5200004577637,,,0,
8/19/2015,10/1/2019,1,59.7200012207031,,,0,
8/19/2015,11/1/2019,1,59.9500007629395,,,0,
8/19/2015,12/1/2019,1,60.2200012207031,61.6599998474121,59.810001373291,265,
8/19/2015,1/1/2020,1,60.310001373291,,,0,
8/19/2015,2/1/2020,1,60.4099998474121,,,0,
8/19/2015,3/1/2020,1,60.5200004577637,,,0,
8/19/2015,4/1/2020,1,60.6399993896484,,,0,
8/19/2015,5/1/2020,1,60.7799987792969,,,0,
8/19/2015,6/1/2020,1,60.9500007629395,,,0,
8/19/2015,7/1/2020,1,60.9700012207031,,,0,
8/19/2015,8/1/2020,1,61.0499992370606,,,0,
8/19/2015,9/1/2020,1,61.1599998474121,,,0,
8/19/2015,10/1/2020,1,61.2999992370605,,,0,
8/19/2015,11/1/2020,1,61.4700012207031,,,0,
8/19/2015,12/1/2020,1,61.6699981689453,61.9599990844727,61.2000007629395,8,
8/19/2015,6/1/2021,1,62.1699981689453,,,0,
8/19/2015,12/1/2021,1,62.6699981689453,62.5999984741211,62.5699996948242,2,
8/19/2015,6/1/2022,1,62.9700012207031,,,0,
8/19/2015,12/1/2022,1,63.2700004577637,64.0100021362305,64.0100021362305,1,
8/19/2015,6/1/2023,1,63.2700004577637,,,0,
8/19/2015,12/1/2023,1,63.2700004577637,,,0,
8/19/2015,9/1/2015,3,1.51800000667572,1.56410002708435,1.50390005111694,46117,
8/19/2015,10/1/2015,3,1.52880001068115,1.57400000095367,1.51479995250702,45173,
8/19/2015,11/1/2015,3,1.54349994659424,1.5871000289917,1.52950000762939,21755,
8/19/2015,12/1/2015,3,1.55889999866486,1.60119998455048,1.54449999332428,22540,
8/19/2015,1/1/2016,3,1.57330000400543,1.61269998550415,1.55900001525879,11210,
8/19/2015,2/1/2016,3,1.58120000362396,1.6224000453949,1.5702999830246,4518,
8/19/2015,3/1/2016,3,1.57980000972748,1.62000000476837,1.57019996643066,3507,
8/19/2015,4/1/2016,3,1.57309997081757,1.60599994659424,1.56180000305176,1485,
8/19/2015,5/1/2016,3,1.57480001449585,1.60450005531311,1.5657000541687,994,
8/19/2015,6/1/2016,3,1.58070003986359,1.62189996242523,1.56949996948242,2425,
8/19/2015,7/1/2016,3,1.59389996528626,1.62450003623962,1.58430004119873,484,
8/19/2015,8/1/2016,3,1.60950005054474,1.64260005950928,1.60000002384186,249,
8/19/2015,9/1/2016,3,1.62779998779297,1.66050004959106,1.62000000476837,205,
8/19/2015,10/1/2016,3,1.64540004730225,1.67499995231628,1.63429999351501,149,
8/19/2015,11/1/2016,3,1.66129994392395,1.67850005626678,1.65550005435944,248,
8/19/2015,12/1/2016,3,1.67630004882813,1.71290004253387,1.66540002822876,977,
8/19/2015,1/1/2017,3,1.69079995155334,1.69799995422363,1.6875,53,
8/19/2015,2/1/2017,3,1.69910001754761,1.708899974823,1.69749999046326,43,
8/19/2015,3/1/2017,3,1.70070004463196,1.71130001544952,1.70000004768372,23,
8/19/2015,4/1/2017,3,1.69570004940033,1.70000004768372,1.69749999046326,12,
8/19/2015,5/1/2017,3,1.70220005512238,1.70009994506836,1.70009994506836,27,
8/19/2015,6/1/2017,3,1.71019995212555,,1.70910000801086,42,
8/19/2015,7/1/2017,3,1.72469997406006,,1.74300003051758,0,
8/19/2015,8/1/2017,3,1.73919999599457,1.75510001182556,1.75510001182556,3,
8/19/2015,9/1/2017,3,1.75419998168945,,,2,
8/19/2015,10/1/2017,3,1.76769995689392,,,4,
8/19/2015,11/1/2017,3,1.77820003032684,,,6,
8/19/2015,12/1/2017,3,1.78719997406006,1.8095999956131,1.78540003299713,70,
8/19/2015,1/1/2018,3,1.7956999540329,,,3,
8/19/2015,2/1/2018,3,1.80169999599457,1.83000004291534,1.82050001621246,2,
8/19/2015,3/1/2018,3,1.80120003223419,1.82949995994568,1.81949996948242,2,
8/19/2015,4/1/2018,3,1.79770004749298,1.82599997520447,1.81550002098084,2,
8/19/2015,5/1/2018,3,1.79970002174377,1.82749998569489,1.82749998569489,1,
8/19/2015,6/1/2018,3,1.8047000169754,1.83200001716614,1.83200001716614,1,
8/19/2015,7/1/2018,3,1.80970001220703,1.83700001239777,1.83700001239777,1,
8/19/2015,8/1/2018,3,1.81669998168945,1.84350001811981,1.84350001811981,4,
8/19/2015,9/1/2018,3,1.82469999790192,,,0,
8/19/2015,10/1/2018,3,1.83270001411438,,,0,
8/19/2015,11/1/2018,3,1.83870005607605,,,0,
8/19/2015,12/1/2018,3,1.84370005130768,,,0,
8/19/2015,1/1/2019,3,1.84920001029968,,,0,
8/19/2015,9/1/2015,4,1.55920004844666,1.63789999485016,1.54579997062683,41810,
8/19/2015,10/1/2015,4,1.41799998283386,1.47850000858307,1.40530002117157,62486,
8/19/2015,11/1/2015,4,1.37039995193481,1.42400002479553,1.35769999027252,31064,
8/19/2015,12/1/2015,4,1.33790004253387,1.3882999420166,1.32469999790192,27311,
8/19/2015,1/1/2016,4,1.33270001411438,1.37909996509552,1.32000005245209,14355,
8/19/2015,2/1/2016,4,1.34500002861023,1.38950002193451,1.33650004863739,4959,
8/19/2015,3/1/2016,4,1.3668999671936,1.41069996356964,1.35510003566742,2550,
8/19/2015,4/1/2016,4,1.58039999008179,1.61699998378754,1.56700003147125,781,
8/19/2015,5/1/2016,4,1.58990001678467,1.62520003318787,1.58490002155304,573,
8/19/2015,6/1/2016,4,1.58829998970032,1.62800002098084,1.57790005207062,1534,
8/19/2015,7/1/2016,4,1.5809999704361,1.61450004577637,1.58010005950928,308,
8/19/2015,8/1/2016,4,1.56719994544983,1.60769999027252,1.57009994983673,346,
8/19/2015,9/1/2016,4,1.54760003089905,1.5809999704361,1.54540002346039,457,
8/19/2015,10/1/2016,4,1.41559994220734,,1.41470003128052,313,
8/19/2015,11/1/2016,4,1.39499998092651,,1.39740002155304,152,
8/19/2015,12/1/2016,4,1.38450002670288,1.416100025177,1.37769997119904,798,
8/19/2015,1/1/2017,4,1.39049994945526,,1.38970005512238,51,
8/19/2015,2/1/2017,4,1.40349996089935,,1.40890002250671,21,
8/19/2015,3/1/2017,4,1.42299997806549,,1.42859995365143,137,
8/19/2015,4/1/2017,4,1.65900003910065,,1.66559994220734,186,
8/19/2015,5/1/2017,4,1.6690000295639,1.66999995708466,1.62629997730255,115,
8/19/2015,6/1/2017,4,1.6710000038147,1.67079997062683,1.67079997062683,369,
8/19/2015,7/1/2017,4,1.6599999666214,,1.65579998493195,0,
8/19/2015,8/1/2017,4,1.64600002765656,,,0,
8/19/2015,9/1/2017,4,1.62849998474121,,,0,
8/19/2015,10/1/2017,4,1.49650001525879,,,0,
8/19/2015,11/1/2017,4,1.47599995136261,,,0,
8/19/2015,12/1/2017,4,1.46700000762939,1.5,1.46399998664856,368,
8/19/2015,1/1/2018,4,1.47500002384186,,,0,
8/19/2015,2/1/2018,4,1.48000001907349,,,0,
8/19/2015,3/1/2018,4,1.49880003929138,,,0,
8/19/2015,4/1/2018,4,1.70459997653961,,,0,
8/19/2015,5/1/2018,4,1.70360004901886,,,0,
8/19/2015,6/1/2018,4,1.69480001926422,,,0,
8/19/2015,7/1/2018,4,1.68599998950958,,,0,
8/19/2015,8/1/2018,4,1.6710000038147,,,0,
8/19/2015,9/1/2018,4,1.66299998760223,,,0,
8/19/2015,10/1/2018,4,1.58299994468689,,,0,
8/19/2015,11/1/2018,4,1.56400001049042,,,0,
8/19/2015,12/1/2018,4,1.55499994754791,,,0,
8/19/2015,1/1/2019,4,1.55999994277954,,,0,
8/19/2015,2/1/2019,4,1.56299996376038,,,0,
8/20/2015,9/1/2015,1,41.1399993896484,41.4799995422363,40.2099990844727,19143,
8/20/2015,10/1/2015,1,41.3199996948242,41.810001373291,40.5,376887,
8/20/2015,11/1/2015,1,42.0900001525879,42.6300010681152,41.439998626709,105078,
8/20/2015,12/1/2015,1,42.9000015258789,43.439998626709,42.2000007629395,133324,
8/20/2015,1/1/2016,1,43.6699981689453,44.2000007629395,42.8899993896484,49205,
8/20/2015,2/1/2016,1,44.3499984741211,44.8899993896484,43.5499992370606,23285,
8/20/2015,3/1/2016,1,44.9900016784668,45.5299987792969,44.1399993896484,31151,
8/20/2015,4/1/2016,1,45.6199989318848,46.1199989318848,45,12190,
8/20/2015,5/1/2016,1,46.2200012207031,46.8300018310547,46.060001373291,8182,
8/20/2015,6/1/2016,1,46.7599983215332,47.4000015258789,45.7700004577637,42255,
8/20/2015,7/1/2016,1,47.1599998474121,47.5699996948242,47.0299987792969,4332,
8/20/2015,8/1/2016,1,47.5499992370605,48.0999984741211,47.2299995422363,2346,
8/20/2015,9/1/2016,1,47.9599990844727,48.6500015258789,47.3199996948242,5872,
8/20/2015,10/1/2016,1,48.3899993896484,,47.9700012207031,729,
8/20/2015,11/1/2016,1,48.8300018310547,,48.4300003051758,914,
8/20/2015,12/1/2016,1,49.2700004577637,50.0699996948242,48.3300018310547,42936,
8/20/2015,1/1/2017,1,49.6199989318848,,49.1199989318848,454,
8/20/2015,2/1/2017,1,50,,49.5800018310547,386,
8/20/2015,3/1/2017,1,50.3899993896484,,49.7000007629395,601,
8/20/2015,4/1/2017,1,50.7700004577637,,50.1199989318848,256,
8/20/2015,5/1/2017,1,51.1199989318848,,,103,
8/20/2015,6/1/2017,1,51.4900016784668,52.1699981689453,50.9500007629395,2058,
8/20/2015,7/1/2017,1,51.810001373291,,,5,
8/20/2015,8/1/2017,1,52.1599998474121,,,0,
8/20/2015,9/1/2017,1,52.5299987792969,,52.7099990844727,0,
8/20/2015,10/1/2017,1,52.9199981689453,,,0,
8/20/2015,11/1/2017,1,53.2900009155273,,,6,
8/20/2015,12/1/2017,1,53.6699981689453,54.6500015258789,52.7799987792969,6991,
8/20/2015,1/1/2018,1,53.8899993896484,,,0,
8/20/2015,2/1/2018,1,54.1199989318848,,,0,
8/20/2015,3/1/2018,1,54.3800010681152,,,0,
8/20/2015,4/1/2018,1,54.6699981689453,,,0,
8/20/2015,5/1/2018,1,54.9799995422363,,,0,
8/20/2015,6/1/2018,1,55.2999992370606,,,64,
8/20/2015,7/1/2018,1,55.5,,,0,
8/20/2015,8/1/2018,1,55.7200012207031,,,0,
8/20/2015,9/1/2018,1,55.9500007629395,,,0,
8/20/2015,10/1/2018,1,56.1800003051758,,,0,
8/20/2015,11/1/2018,1,56.4099998474121,,,0,
8/20/2015,12/1/2018,1,56.6500015258789,57.5999984741211,55.9799995422363,1606,
8/20/2015,1/1/2019,1,56.7900009155273,,,0,
8/20/2015,2/1/2019,1,56.9500007629395,,,0,
8/20/2015,3/1/2019,1,57.1199989318848,,,0,
8/20/2015,4/1/2019,1,57.310001373291,,,0,
8/20/2015,5/1/2019,1,57.5099983215332,,,0,
8/20/2015,6/1/2019,1,57.7299995422363,,,0,
8/20/2015,7/1/2019,1,57.8199996948242,,,0,
8/20/2015,8/1/2019,1,57.9500007629395,,,0,
8/20/2015,9/1/2019,1,58.1100006103516,,,0,
8/20/2015,10/1/2019,1,58.2900009155273,,,0,
8/20/2015,11/1/2019,1,58.5099983215332,,,0,
8/20/2015,12/1/2019,1,58.7700004577637,59.6100006103516,58.5699996948242,407,
8/20/2015,1/1/2020,1,58.8600006103516,,,0,
8/20/2015,2/1/2020,1,58.9599990844727,,,0,
8/20/2015,3/1/2020,1,59.0699996948242,,,0,
8/20/2015,4/1/2020,1,59.189998626709,,,0,
8/20/2015,5/1/2020,1,59.3300018310547,,,0,
8/20/2015,6/1/2020,1,59.5,,,0,
8/20/2015,7/1/2020,1,59.5200004577637,,,0,
8/20/2015,8/1/2020,1,59.5999984741211,,,0,
8/20/2015,9/1/2020,1,59.7099990844727,,,0,
8/20/2015,10/1/2020,1,59.8499984741211,,,0,
8/20/2015,11/1/2020,1,60.0200004577637,,,0,
8/20/2015,12/1/2020,1,60.2200012207031,,60.0699996948242,36,
8/20/2015,6/1/2021,1,60.7200012207031,,,0,
8/20/2015,12/1/2021,1,61.2200012207031,61.2700004577637,61,9,
8/20/2015,6/1/2022,1,61.5200004577637,,,0,
8/20/2015,12/1/2022,1,61.8199996948242,63,62.0699996948242,7,
8/20/2015,6/1/2023,1,61.8199996948242,,,0,
8/20/2015,12/1/2023,1,61.8199996948242,,,0,
8/20/2015,9/1/2015,3,1.49559998512268,1.52030003070831,1.48599994182587,27333,
8/20/2015,10/1/2015,3,1.50689995288849,1.53219997882843,1.4970999956131,47021,
8/20/2015,11/1/2015,3,1.52180004119873,1.54649996757507,1.51209998130798,12501,
8/20/2015,12/1/2015,3,1.5378999710083,1.5621999502182,1.52769994735718,12014,
8/20/2015,1/1/2016,3,1.55299997329712,1.57650005817413,1.5436999797821,4760,
8/20/2015,2/1/2016,3,1.56140005588532,1.58369994163513,1.55610001087189,2803,
8/20/2015,3/1/2016,3,1.56029999256134,1.5819000005722,1.55429995059967,2106,
8/20/2015,4/1/2016,3,1.55390000343323,1.57449996471405,1.55089998245239,1073,
8/20/2015,5/1/2016,3,1.55589997768402,1.57650005817413,1.55320000648499,415,
8/20/2015,6/1/2016,3,1.56190001964569,1.58249998092651,1.55079996585846,1779,
8/20/2015,7/1/2016,3,1.57490003108978,1.58039999008179,1.57190001010895,364,
8/20/2015,8/1/2016,3,1.59029996395111,1.60169994831085,1.58039999008179,101,
8/20/2015,9/1/2016,3,1.6081999540329,1.63520002365112,1.60459995269775,109,
8/20/2015,10/1/2016,3,1.62559998035431,1.64730000495911,1.62170004844666,71,
8/20/2015,11/1/2016,3,1.64129996299744,1.66680002212524,1.63409996032715,78,
8/20/2015,12/1/2016,3,1.65649998188019,1.67799997329712,1.64460003376007,722,
8/20/2015,1/1/2017,3,1.6710000038147,1.69050002098084,1.66999995708466,81,
8/20/2015,2/1/2017,3,1.67929995059967,1.70000004768372,1.68029999732971,48,
8/20/2015,3/1/2017,3,1.68089997768402,1.70070004463196,1.682000041008,26,
8/20/2015,4/1/2017,3,1.67589998245239,1.69500005245209,1.68060004711151,9,
8/20/2015,5/1/2017,3,1.68239998817444,1.71000003814697,1.68099999427795,14,
8/20/2015,6/1/2017,3,1.6904000043869,1.70899999141693,1.68499994277954,18,
8/20/2015,7/1/2017,3,1.70490002632141,,,0,
8/20/2015,8/1/2017,3,1.71940004825592,,,0,
8/20/2015,9/1/2017,3,1.73440003395081,,,0,
8/20/2015,10/1/2017,3,1.74790000915527,,,0,
8/20/2015,11/1/2017,3,1.75839996337891,,,0,
8/20/2015,12/1/2017,3,1.76740002632141,1.77540004253387,1.76769995689392,15,
8/20/2015,1/1/2018,3,1.77590000629425,,,1,
8/20/2015,2/1/2018,3,1.78190004825592,,,1,
8/20/2015,3/1/2018,3,1.78139996528626,,,0,
8/20/2015,4/1/2018,3,1.77789998054504,,,0,
8/20/2015,5/1/2018,3,1.77989995479584,,,0,
8/20/2015,6/1/2018,3,1.78489995002747,1.79999995231628,1.79999995231628,1,
8/20/2015,7/1/2018,3,1.78989994525909,,,0,
8/20/2015,8/1/2018,3,1.79690003395081,,,0,
8/20/2015,9/1/2018,3,1.80490005016327,,,0,
8/20/2015,10/1/2018,3,1.81289994716644,,,0,
8/20/2015,11/1/2018,3,1.81889998912811,,,0,
8/20/2015,12/1/2018,3,1.82389998435974,,,0,
8/20/2015,1/1/2019,3,1.82939994335175,,,0,
8/20/2015,9/1/2015,4,1.53460001945496,1.56400001049042,1.51400005817413,32221,
8/20/2015,10/1/2015,4,1.39289999008179,1.42229998111725,1.37629997730255,61126,
8/20/2015,11/1/2015,4,1.34669995307922,1.37329995632172,1.33200001716614,26334,
8/20/2015,12/1/2015,4,1.3150999546051,1.33910000324249,1.30209994316101,21091,
8/20/2015,1/1/2016,4,1.31040000915527,1.333899974823,1.29830002784729,11301,
8/20/2015,2/1/2016,4,1.32340002059937,1.34529995918274,1.31210005283356,3404,
8/20/2015,3/1/2016,4,1.34640002250671,1.3672000169754,1.33529996871948,2595,
8/20/2015,4/1/2016,4,1.55980002880096,1.58159995079041,1.54770004749298,1321,
8/20/2015,5/1/2016,4,1.5702999830246,1.59130001068115,1.56749999523163,601,
8/20/2015,6/1/2016,4,1.56930005550385,1.5896999835968,1.55789995193481,1484,
8/20/2015,7/1/2016,4,1.5621999502182,1.58200001716614,1.55799996852875,414,
8/20/2015,8/1/2016,4,1.54760003089905,1.56719994544983,1.53750002384186,290,
8/20/2015,9/1/2016,4,1.52639997005463,1.53840005397797,1.52419996261597,249,
8/20/2015,10/1/2016,4,1.39390003681183,,1.3934999704361,178,
8/20/2015,11/1/2016,4,1.37310004234314,,1.37660002708435,151,
8/20/2015,12/1/2016,4,1.36280000209808,1.38329994678497,1.35150003433228,537,
8/20/2015,1/1/2017,4,1.36880004405975,,1.36940002441406,3,
8/20/2015,2/1/2017,4,1.38180005550385,,1.38689994812012,0,
8/20/2015,3/1/2017,4,1.40129995346069,,1.40670001506805,27,
8/20/2015,4/1/2017,4,1.63680005073547,,1.6434999704361,34,
8/20/2015,5/1/2017,4,1.64680004119873,1.66330003738403,1.65090000629425,36,
8/20/2015,6/1/2017,4,1.64880001544952,,1.66369998455048,65,
8/20/2015,7/1/2017,4,1.6382999420166,,1.64219999313355,4,
8/20/2015,8/1/2017,4,1.62430000305176,,,4,
8/20/2015,9/1/2017,4,1.60679996013641,,,4,
8/20/2015,10/1/2017,4,1.47479999065399,,,4,
8/20/2015,11/1/2017,4,1.4543000459671,,,4,
8/20/2015,12/1/2017,4,1.4452999830246,1.46930003166199,1.45449995994568,53,
8/20/2015,1/1/2018,4,1.45329999923706,,,0,
8/20/2015,2/1/2018,4,1.45829999446869,,,0,
8/20/2015,3/1/2018,4,1.47710001468658,,,0,
8/20/2015,4/1/2018,4,1.68289995193481,,,0,
8/20/2015,5/1/2018,4,1.68190002441406,,,0,
8/20/2015,6/1/2018,4,1.67309999465942,,,0,
8/20/2015,7/1/2018,4,1.66429996490479,,,0,
8/20/2015,8/1/2018,4,1.6492999792099,,,0,
8/20/2015,9/1/2018,4,1.64129996299744,,,0,
8/20/2015,10/1/2018,4,1.56130003929138,,,0,
8/20/2015,11/1/2018,4,1.54229998588562,,,0,
8/20/2015,12/1/2018,4,1.5333000421524,,,0,
8/20/2015,1/1/2019,4,1.53830003738403,,,0,
8/20/2015,2/1/2019,4,1.54130005836487,,,0,
8/21/2015,10/1/2015,1,40.4500007629395,41.4000015258789,39.8600006103516,374913,
8/21/2015,11/1/2015,1,41.189998626709,42.0800018310547,40.6300010681152,87480,
8/21/2015,12/1/2015,1,41.9099998474121,42.7999992370606,41.3800010681152,115222,
8/21/2015,1/1/2016,1,42.6300010681152,43.5099983215332,42.1300010681152,32229,
8/21/2015,2/1/2016,1,43.2700004577637,44.0699996948242,42.7999992370606,13951,
8/21/2015,3/1/2016,1,43.8800010681152,44.6800003051758,43.4099998474121,22352,
8/21/2015,4/1/2016,1,44.4599990844727,45.2700004577637,44.0299987792969,6199,
8/21/2015,5/1/2016,1,45.0099983215332,45.8300018310547,44.5900001525879,4502,
8/21/2015,6/1/2016,1,45.5099983215332,46.3899993896484,45.0900001525879,35266,
8/21/2015,7/1/2016,1,45.9000015258789,46.75,45.5200004577637,2546,
8/21/2015,8/1/2016,1,46.2799987792969,47.0999984741211,45.9199981689453,2301,
8/21/2015,9/1/2016,1,46.6800003051758,47.1500015258789,46.5900001525879,5781,
8/21/2015,10/1/2016,1,47.0999984741211,47.9300003051758,47.2400016784668,1338,
8/21/2015,11/1/2016,1,47.5299987792969,,47.689998626709,1328,
8/21/2015,12/1/2016,1,47.9700012207031,48.8699989318848,47.5900001525879,36018,
8/21/2015,1/1/2017,1,48.3199996948242,,48.3600006103516,581,
8/21/2015,2/1/2017,1,48.6800003051758,,48.810001373291,161,
8/21/2015,3/1/2017,1,49.0499992370606,,48.9199981689453,354,
8/21/2015,4/1/2017,1,49.4099998474121,49.4000015258789,49.2999992370605,115,
8/21/2015,5/1/2017,1,49.75,,,70,
8/21/2015,6/1/2017,1,50.0999984741211,51,49.9599990844727,4037,
8/21/2015,7/1/2017,1,50.3899993896484,,,58,
8/21/2015,8/1/2017,1,50.7099990844727,,,0,
8/21/2015,9/1/2017,1,51.0499992370606,,51.75,44,
8/21/2015,10/1/2017,1,51.4000015258789,,,0,
8/21/2015,11/1/2017,1,51.7400016784668,,,242,
8/21/2015,12/1/2017,1,52.0900001525879,53.2400016784668,51.7999992370605,10248,
8/21/2015,1/1/2018,1,52.2799987792969,,,47,
8/21/2015,2/1/2018,1,52.4900016784668,,,3,
8/21/2015,3/1/2018,1,52.7299995422363,,,200,
8/21/2015,4/1/2018,1,52.9799995422363,,,0,
8/21/2015,5/1/2018,1,53.25,,,0,
8/21/2015,6/1/2018,1,53.5299987792969,54.3600006103516,53.2900009155273,398,
8/21/2015,7/1/2018,1,53.7099990844727,,,0,
8/21/2015,8/1/2018,1,53.9099998474121,,,0,
8/21/2015,9/1/2018,1,54.1199989318848,,,0,
8/21/2015,10/1/2018,1,54.3300018310547,,,0,
8/21/2015,11/1/2018,1,54.5400009155273,,,0,
8/21/2015,12/1/2018,1,54.7599983215332,56.2999992370605,54.5400009155273,3981,
8/21/2015,1/1/2019,1,54.8800010681152,,,0,
8/21/2015,2/1/2019,1,55.0200004577637,,,0,
8/21/2015,3/1/2019,1,55.1800003051758,,,0,
8/21/2015,4/1/2019,1,55.3499984741211,,,0,
8/21/2015,5/1/2019,1,55.5400009155273,,,0,
8/21/2015,6/1/2019,1,55.75,,,0,
8/21/2015,7/1/2019,1,55.8199996948242,,,0,
8/21/2015,8/1/2019,1,55.939998626709,,,0,
8/21/2015,9/1/2019,1,56.0800018310547,,,0,
8/21/2015,10/1/2019,1,56.25,,,0,
8/21/2015,11/1/2019,1,56.4500007629395,,,0,
8/21/2015,12/1/2019,1,56.689998626709,58.4000015258789,56.5200004577637,146,
8/21/2015,1/1/2020,1,56.7799987792969,,,0,
8/21/2015,2/1/2020,1,56.8800010681152,,,0,
8/21/2015,3/1/2020,1,56.9900016784668,,,0,
8/21/2015,4/1/2020,1,57.1100006103516,,,0,
8/21/2015,5/1/2020,1,57.25,,,0,
8/21/2015,6/1/2020,1,57.4199981689453,,,0,
8/21/2015,7/1/2020,1,57.439998626709,,,0,
8/21/2015,8/1/2020,1,57.5200004577637,,,0,
8/21/2015,9/1/2020,1,57.6300010681152,,,0,
8/21/2015,10/1/2020,1,57.7700004577637,,,0,
8/21/2015,11/1/2020,1,57.939998626709,,,0,
8/21/2015,12/1/2020,1,58.1399993896484,59.5400009155273,58.0900001525879,15,
8/21/2015,6/1/2021,1,58.689998626709,,,0,
8/21/2015,12/1/2021,1,59.2299995422363,59.0900001525879,59.0900001525879,4,
8/21/2015,6/1/2022,1,59.5299987792969,,,0,
8/21/2015,12/1/2022,1,59.8300018310547,61.0099983215332,60.9900016784668,2,
8/21/2015,6/1/2023,1,59.8300018310547,,,0,
8/21/2015,12/1/2023,1,59.8300018310547,,,0,
8/21/2015,9/1/2015,3,1.46239995956421,1.49570000171661,1.45070004463196,23953,
8/21/2015,10/1/2015,3,1.47409999370575,1.50689995288849,1.4621000289917,50212,
8/21/2015,11/1/2015,3,1.48880004882813,1.51999998092651,1.47790002822876,13910,
8/21/2015,12/1/2015,3,1.50440001487732,1.53600001335144,1.49539995193481,13459,
8/21/2015,1/1/2016,3,1.5194000005722,1.54990005493164,1.51150000095367,5863,
8/21/2015,2/1/2016,3,1.52820003032684,1.55830001831055,1.52090001106262,3099,
8/21/2015,3/1/2016,3,1.52740001678467,1.54949998855591,1.52069997787476,1955,
8/21/2015,4/1/2016,3,1.52100002765656,1.55159997940063,1.51839995384216,1184,
8/21/2015,5/1/2016,3,1.52310001850128,1.53639996051788,1.51950001716614,528,
8/21/2015,6/1/2016,3,1.5291999578476,1.55830001831055,1.52349996566772,1606,
8/21/2015,7/1/2016,3,1.54270005226135,1.55710005760193,1.54069995880127,151,
8/21/2015,8/1/2016,3,1.55840003490448,1.56780004501343,1.55659997463226,140,
8/21/2015,9/1/2016,3,1.5764000415802,1.59679996967316,1.57140004634857,132,
8/21/2015,10/1/2016,3,1.59399998188019,1.60020005702972,1.59200000762939,87,
8/21/2015,11/1/2016,3,1.61010003089905,1.62979996204376,1.60699999332428,72,
8/21/2015,12/1/2016,3,1.62580001354218,1.64660000801086,1.61839997768402,877,
8/21/2015,1/1/2017,3,1.64110004901886,1.65299999713898,1.64310002326965,154,
8/21/2015,2/1/2017,3,1.65009999275208,1.64800000190735,1.64800000190735,57,
8/21/2015,3/1/2017,3,1.65139997005463,1.64999997615814,1.64999997615814,28,
8/21/2015,4/1/2017,3,1.64590001106262,1.64230000972748,1.63839995861053,20,
8/21/2015,5/1/2017,3,1.65090000629425,,1.65289998054504,6,
8/21/2015,6/1/2017,3,1.65890002250671,,1.66129994392395,81,
8/21/2015,7/1/2017,3,1.67340004444122,,1.68729996681213,0,
8/21/2015,8/1/2017,3,1.68789994716644,,1.70620000362396,0,
8/21/2015,9/1/2017,3,1.70290005207062,,,0,
8/21/2015,10/1/2017,3,1.71640002727509,,,0,
8/21/2015,11/1/2017,3,1.72689998149872,,,0,
8/21/2015,12/1/2017,3,1.73590004444122,1.75,1.7282999753952,54,
8/21/2015,1/1/2018,3,1.74639999866486,,,2,
8/21/2015,2/1/2018,3,1.75339996814728,,,0,
8/21/2015,3/1/2018,3,1.7529000043869,,,0,
8/21/2015,4/1/2018,3,1.74790000915527,,,0,
8/21/2015,5/1/2018,3,1.75090003013611,1.78999996185303,1.78999996185303,1,
8/21/2015,6/1/2018,3,1.75689995288849,1.79499995708466,1.79499995708466,1,
8/21/2015,7/1/2018,3,1.76189994812012,1.79999995231628,1.79999995231628,1,
8/21/2015,8/1/2018,3,1.76890003681183,,,0,
8/21/2015,9/1/2018,3,1.77690005302429,,,0,
8/21/2015,10/1/2018,3,1.78489995002747,,,0,
8/21/2015,11/1/2018,3,1.79089999198914,,,0,
8/21/2015,12/1/2018,3,1.79589998722076,,,0,
8/21/2015,1/1/2019,3,1.80139994621277,,,0,
8/21/2015,9/1/2015,4,1.54489994049072,1.55200004577637,1.47490000724792,33549,
8/21/2015,10/1/2015,4,1.38440001010895,1.39079999923706,1.33780002593994,73668,
8/21/2015,11/1/2015,4,1.33210003376007,1.34210002422333,1.29830002784729,33681,
8/21/2015,12/1/2015,4,1.29639995098114,1.3095999956131,1.26900005340576,28445,
8/21/2015,1/1/2016,4,1.28900003433228,1.30379998683929,1.2661999464035,14839,
8/21/2015,2/1/2016,4,1.29970002174377,1.31690001487732,1.28110003471375,5893,
8/21/2015,3/1/2016,4,1.32140004634857,1.33469998836517,1.30190002918243,2884,
8/21/2015,4/1/2016,4,1.53439998626709,1.54009997844696,1.51929998397827,1105,
8/21/2015,5/1/2016,4,1.54550004005432,1.56099998950958,1.53579998016357,1234,
8/21/2015,6/1/2016,4,1.54449999332428,1.56400001049042,1.52980005741119,1648,
8/21/2015,7/1/2016,4,1.53729999065399,1.56099998950958,1.52530002593994,330,
8/21/2015,8/1/2016,4,1.52289998531342,1.52230000495911,1.51180005073547,143,
8/21/2015,9/1/2016,4,1.50150001049042,1.5061000585556,1.48909997940063,113,
8/21/2015,10/1/2016,4,1.36960005760193,,1.36539995670319,73,
8/21/2015,11/1/2016,4,1.34949994087219,,1.34860002994537,75,
8/21/2015,12/1/2016,4,1.33920001983643,1.35590004920959,1.32599997520447,366,
8/21/2015,1/1/2017,4,1.34500002861023,,1.34430003166199,15,
8/21/2015,2/1/2017,4,1.3585000038147,,1.36199998855591,3,
8/21/2015,3/1/2017,4,1.37800002098084,,1.38180005550385,0,
8/21/2015,4/1/2017,4,1.61349999904633,,1.61849999427795,0,
8/21/2015,5/1/2017,4,1.62349998950958,,1.62849998474121,0,
8/21/2015,6/1/2017,4,1.62549996376038,,1.63970005512238,0,
8/21/2015,7/1/2017,4,1.61500000953674,,1.60810005664825,0,
8/21/2015,8/1/2017,4,1.60099995136261,,,0,
8/21/2015,9/1/2017,4,1.58350002765656,,,0,
8/21/2015,10/1/2017,4,1.45150005817413,,,0,
8/21/2015,11/1/2017,4,1.43099999427795,,,0,
8/21/2015,12/1/2017,4,1.42200005054474,1.44000005722046,1.42709994316101,1,
8/21/2015,1/1/2018,4,1.42999994754791,,,0,
8/21/2015,2/1/2018,4,1.43499994277954,,,0,
8/21/2015,3/1/2018,4,1.45379996299744,,,0,
8/21/2015,4/1/2018,4,1.65960001945496,,,0,
8/21/2015,5/1/2018,4,1.65859997272491,,,0,
8/21/2015,6/1/2018,4,1.64979994297028,,,0,
8/21/2015,7/1/2018,4,1.64100003242493,,,0,
8/21/2015,8/1/2018,4,1.62600004673004,,,0,
8/21/2015,9/1/2018,4,1.61800003051758,,,0,
8/21/2015,10/1/2018,4,1.53799998760223,,,0,
8/21/2015,11/1/2018,4,1.51900005340576,,,0,
8/21/2015,12/1/2018,4,1.50999999046326,,,0,
8/21/2015,1/1/2019,4,1.51499998569489,,,0,
8/21/2015,2/1/2019,4,1.51800000667572,,,0,
8/24/2015,10/1/2015,1,38.2400016784668,40.4700012207031,37.75,462304,
8/24/2015,11/1/2015,1,38.9300003051758,41.2200012207031,38.5099983215332,99204,
8/24/2015,12/1/2015,1,39.6500015258789,41.9500007629395,39.2200012207031,122385,
8/24/2015,1/1/2016,1,40.3699989318848,42.6699981689453,39.9700012207031,33054,
8/24/2015,2/1/2016,1,41.0299987792969,42.7099990844727,40.6699981689453,18719,
8/24/2015,3/1/2016,1,41.6599998474121,43.9099998474121,41.25,27835,
8/24/2015,4/1/2016,1,42.2599983215332,43.6699981689453,41.9300003051758,8928,
8/24/2015,5/1/2016,1,42.8300018310547,44.439998626709,42.5,4271,
8/24/2015,6/1/2016,1,43.3600006103516,45.5900001525879,42.8199996948242,29428,
8/24/2015,7/1/2016,1,43.7700004577637,44.9199981689453,43.439998626709,1991,
8/24/2015,8/1/2016,1,44.1699981689453,45.7700004577637,44.1300010681152,1269,
8/24/2015,9/1/2016,1,44.5900001525879,45.7000007629395,44.0699996948242,3028,
8/24/2015,10/1/2016,1,45.0299987792969,,45.0499992370605,657,
8/24/2015,11/1/2016,1,45.4799995422363,45.0800018310547,45,738,
8/24/2015,12/1/2016,1,45.939998626709,47.9099998474121,45.4099998474121,28338,
8/24/2015,1/1/2017,1,46.310001373291,,46.189998626709,57,
8/24/2015,2/1/2017,1,46.7000007629395,,46.6500015258789,27,
8/24/2015,3/1/2017,1,47.0999984741211,,46.7700004577637,134,
8/24/2015,4/1/2017,1,47.4799995422363,,47.189998626709,48,
8/24/2015,5/1/2017,1,47.8400001525879,48.6599998474121,47.6300010681152,40,
8/24/2015,6/1/2017,1,48.2099990844727,49.2799987792969,47.7000007629395,1841,
8/24/2015,7/1/2017,1,48.5200004577637,,48.3300018310547,22,
8/24/2015,8/1/2017,1,48.8600006103516,50,49.4599990844727,22,
8/24/2015,9/1/2017,1,49.2200012207031,,49.810001373291,0,
8/24/2015,10/1/2017,1,49.5900001525879,,,0,
8/24/2015,11/1/2017,1,49.9500007629395,,,0,
8/24/2015,12/1/2017,1,50.3199996948242,51.810001373291,49.8600006103516,5157,
8/24/2015,1/1/2018,1,50.5400009155273,51.2999992370605,51.2999992370605,2,
8/24/2015,2/1/2018,1,50.7700004577637,,,0,
8/24/2015,3/1/2018,1,51.0299987792969,,,0,
8/24/2015,4/1/2018,1,51.2999992370605,,,0,
8/24/2015,5/1/2018,1,51.5900001525879,,,0,
8/24/2015,6/1/2018,1,51.8899993896484,,,2,
8/24/2015,7/1/2018,1,52.0900001525879,,,0,
8/24/2015,8/1/2018,1,52.310001373291,,,0,
8/24/2015,9/1/2018,1,52.5499992370605,,,0,
8/24/2015,10/1/2018,1,52.7799987792969,,,0,
8/24/2015,11/1/2018,1,53.0200004577637,,,0,
8/24/2015,12/1/2018,1,53.2599983215332,54.5400009155273,52.810001373291,710,
8/24/2015,1/1/2019,1,53.3899993896484,,,0,
8/24/2015,2/1/2019,1,53.5400009155273,,,0,
8/24/2015,3/1/2019,1,53.7200012207031,,,0,
8/24/2015,4/1/2019,1,53.9099998474121,,,0,
8/24/2015,5/1/2019,1,54.1100006103516,,,0,
8/24/2015,6/1/2019,1,54.3300018310547,,,0,
8/24/2015,7/1/2019,1,54.4099998474121,,,0,
8/24/2015,8/1/2019,1,54.5299987792969,,,0,
8/24/2015,9/1/2019,1,54.6800003051758,,,0,
8/24/2015,10/1/2019,1,54.8600006103516,,,0,
8/24/2015,11/1/2019,1,55.0699996948242,,,0,
8/24/2015,12/1/2019,1,55.310001373291,56.4000015258789,55.25,82,
8/24/2015,1/1/2020,1,55.4000015258789,,,0,
8/24/2015,2/1/2020,1,55.5,,,0,
8/24/2015,3/1/2020,1,55.6100006103516,,,0,
8/24/2015,4/1/2020,1,55.7299995422363,,,0,
8/24/2015,5/1/2020,1,55.8699989318848,,,0,
8/24/2015,6/1/2020,1,56.0400009155273,,,0,
8/24/2015,7/1/2020,1,56.060001373291,,,0,
8/24/2015,8/1/2020,1,56.1300010681152,,,0,
8/24/2015,9/1/2020,1,56.2400016784668,,,0,
8/24/2015,10/1/2020,1,56.3699989318848,,,0,
8/24/2015,11/1/2020,1,56.5299987792969,,,0,
8/24/2015,12/1/2020,1,56.7200012207031,57.5200004577637,56.2099990844727,23,
8/24/2015,6/1/2021,1,57.2700004577637,,,0,
8/24/2015,12/1/2021,1,57.810001373291,,58.5099983215332,0,
8/24/2015,6/1/2022,1,58.1100006103516,,,0,
8/24/2015,12/1/2022,1,58.4099998474121,57.7700004577637,57.7700004577637,1,
8/24/2015,6/1/2023,1,58.4099998474121,,,0,
8/24/2015,12/1/2023,1,58.4099998474121,60,60,1,
8/24/2015,9/1/2015,3,1.39289999008179,1.46529996395111,1.38450002670288,31043,
8/24/2015,10/1/2015,3,1.40550005435944,1.47669994831085,1.396399974823,60470,
8/24/2015,11/1/2015,3,1.42050004005432,1.48810005187988,1.41170001029968,19405,
8/24/2015,12/1/2015,3,1.43610000610352,1.5048999786377,1.42709994316101,16027,
8/24/2015,1/1/2016,3,1.45179998874664,1.51559996604919,1.44309997558594,7715,
8/24/2015,2/1/2016,3,1.46150004863739,1.50709998607636,1.45280003547668,2989,
8/24/2015,3/1/2016,3,1.46140003204346,1.5025999546051,1.45239996910095,2089,
8/24/2015,4/1/2016,3,1.45529997348785,1.5,1.44879996776581,1085,
8/24/2015,5/1/2016,3,1.45819997787476,1.48940002918243,1.45459997653961,462,
8/24/2015,6/1/2016,3,1.46510004997253,1.50240004062653,1.45620000362396,1879,
8/24/2015,7/1/2016,3,1.47930002212524,1.5139000415802,1.4753999710083,238,
8/24/2015,8/1/2016,3,1.49539995193481,1.52999997138977,1.49109995365143,341,
8/24/2015,9/1/2016,3,1.5139000415802,1.54980003833771,1.50720000267029,236,
8/24/2015,10/1/2016,3,1.53190004825592,1.57309997081757,1.53460001945496,138,
8/24/2015,11/1/2016,3,1.5485999584198,1.58150005340576,1.54750001430511,78,
8/24/2015,12/1/2016,3,1.56490004062653,1.60099995136261,1.55649995803833,588,
8/24/2015,1/1/2017,3,1.58070003986359,1.61800003051758,1.583899974823,274,
8/24/2015,2/1/2017,3,1.59010004997253,1.61129999160767,1.59479999542236,214,
8/24/2015,3/1/2017,3,1.59159994125366,1.60220003128052,1.59619998931885,39,
8/24/2015,4/1/2017,3,1.58659994602203,1.60500001907349,1.58000004291534,34,
8/24/2015,5/1/2017,3,1.5916999578476,,1.59340000152588,1,
8/24/2015,6/1/2017,3,1.59990000724792,,1.6003999710083,33,
8/24/2015,7/1/2017,3,1.61440002918243,,1.63069999217987,0,
8/24/2015,8/1/2017,3,1.62940001487732,,1.66380000114441,0,
8/24/2015,9/1/2017,3,1.64489996433258,,1.69930005073547,0,
8/24/2015,10/1/2017,3,1.65890002250671,,,0,
8/24/2015,11/1/2017,3,1.66989994049072,,,0,
8/24/2015,12/1/2017,3,1.67990005016327,1.72000002861023,1.68389999866486,79,
8/24/2015,1/1/2018,3,1.69089996814728,,,0,
8/24/2015,2/1/2018,3,1.69840002059937,,,0,
8/24/2015,3/1/2018,3,1.69790005683899,,,0,
8/24/2015,4/1/2018,3,1.69340002536774,,,0,
8/24/2015,5/1/2018,3,1.69690001010895,,,0,
8/24/2015,6/1/2018,3,1.70340001583099,1.75,1.75,1,
8/24/2015,7/1/2018,3,1.70840001106262,,,0,
8/24/2015,8/1/2018,3,1.71539998054504,,,0,
8/24/2015,9/1/2018,3,1.72339999675751,,,0,
8/24/2015,10/1/2018,3,1.73140001296997,,,0,
8/24/2015,11/1/2018,3,1.73740005493164,,,0,
8/24/2015,12/1/2018,3,1.74240005016327,,,0,
8/24/2015,1/1/2019,3,1.74790000915527,,,0,
8/24/2015,9/1/2015,4,1.47099995613098,1.55869996547699,1.44700002670288,27052,
8/24/2015,10/1/2015,4,1.31169998645782,1.39199995994568,1.29729998111725,61747,
8/24/2015,11/1/2015,4,1.25969994068146,1.33360004425049,1.24670004844666,26283,
8/24/2015,12/1/2015,4,1.22510004043579,1.29939997196198,1.21280002593994,23051,
8/24/2015,1/1/2016,4,1.22130000591278,1.28949999809265,1.21000003814697,13620,
8/24/2015,2/1/2016,4,1.23500001430511,1.27699995040894,1.22329998016357,7085,
8/24/2015,3/1/2016,4,1.25789999961853,1.29980003833771,1.24629998207092,2073,
8/24/2015,4/1/2016,4,1.47290003299713,1.49960005283356,1.46350002288818,1255,
8/24/2015,5/1/2016,4,1.48529994487762,1.51250004768372,1.47990000247955,1057,
8/24/2015,6/1/2016,4,1.48510003089905,1.52110004425049,1.47329998016357,1688,
8/24/2015,7/1/2016,4,1.4782999753952,1.47590005397797,1.47590005397797,119,
8/24/2015,8/1/2016,4,1.4646999835968,,,71,
8/24/2015,9/1/2016,4,1.44400000572205,,1.43949997425079,232,
8/24/2015,10/1/2016,4,1.31210005283356,,1.30970001220703,119,
8/24/2015,11/1/2016,4,1.29159998893738,,1.29270005226135,53,
8/24/2015,12/1/2016,4,1.28110003471375,1.30980002880096,1.26929998397827,137,
8/24/2015,1/1/2017,4,1.28629994392395,,1.28680002689362,48,
8/24/2015,2/1/2017,4,1.29960000514984,,1.30330002307892,28,
8/24/2015,3/1/2017,4,1.31910002231598,,1.3206000328064,40,
8/24/2015,4/1/2017,4,1.55460000038147,,1.5576000213623,0,
8/24/2015,5/1/2017,4,1.56459999084473,,1.56809997558594,0,
8/24/2015,6/1/2017,4,1.56659996509552,,1.5793000459671,0,
8/24/2015,7/1/2017,4,1.55610001087189,,1.57050001621246,0,
8/24/2015,8/1/2017,4,1.54209995269775,,,0,
8/24/2015,9/1/2017,4,1.5246000289917,,,0,
8/24/2015,10/1/2017,4,1.39260005950928,,,0,
8/24/2015,11/1/2017,4,1.3720999956131,,,0,
8/24/2015,12/1/2017,4,1.36310005187988,,,0,
8/24/2015,1/1/2018,4,1.37109994888306,,,0,
8/24/2015,2/1/2018,4,1.37609994411469,,,0,
8/24/2015,3/1/2018,4,1.39489996433258,,,0,
8/24/2015,4/1/2018,4,1.6007000207901,,,0,
8/24/2015,5/1/2018,4,1.59969997406006,,,0,
8/24/2015,6/1/2018,4,1.59089994430542,,,0,
8/24/2015,7/1/2018,4,1.58210003376007,,,0,
8/24/2015,8/1/2018,4,1.56710004806519,,,0,
8/24/2015,9/1/2018,4,1.55910003185272,,,0,
8/24/2015,10/1/2018,4,1.47909998893738,,,0,
8/24/2015,11/1/2018,4,1.46010005474091,,,0,
8/24/2015,12/1/2018,4,1.4510999917984,,,0,
8/24/2015,1/1/2019,4,1.45609998703003,,,0,
8/24/2015,2/1/2019,4,1.45910000801086,,,0,
8/25/2015,10/1/2015,1,39.310001373291,39.8899993896484,38.1599998474121,371707,
8/25/2015,11/1/2015,1,39.9500007629395,40.560001373291,38.8499984741211,99781,
8/25/2015,12/1/2015,1,40.6399993896484,41.2599983215332,39.5800018310547,105498,
8/25/2015,1/1/2016,1,41.3400001525879,41.9300003051758,40.2299995422363,40210,
8/25/2015,2/1/2016,1,42,42.5400009155274,41.4500007629395,14767,
8/25/2015,3/1/2016,1,42.6399993896484,43.1199989318848,41.5699996948242,16827,
8/25/2015,4/1/2016,1,43.2400016784668,43.7299995422363,42.4700012207031,4779,
8/25/2015,5/1/2016,1,43.810001373291,44.1800003051758,42.8400001525879,2935,
8/25/2015,6/1/2016,1,44.3300018310547,44.8400001525879,43.2700004577637,21707,
8/25/2015,7/1/2016,1,44.7400016784668,45.1500015258789,44.0699996948242,1605,
8/25/2015,8/1/2016,1,45.1500015258789,45.3699989318848,44.7700004577637,943,
8/25/2015,9/1/2016,1,45.5800018310547,45.9099998474121,44.9700012207031,3514,
8/25/2015,10/1/2016,1,46.0200004577637,45.7999992370606,,499,
8/25/2015,11/1/2016,1,46.4799995422363,46.25,45.5,668,
8/25/2015,12/1/2016,1,46.9500007629395,47.3199996948242,45.810001373291,23648,
8/25/2015,1/1/2017,1,47.3300018310547,47.2200012207031,,160,
8/25/2015,2/1/2017,1,47.7099990844727,47.5200004577637,,77,
8/25/2015,3/1/2017,1,48.1100006103516,48.1800003051758,,208,
8/25/2015,4/1/2017,1,48.4799995422363,48.5,,141,
8/25/2015,5/1/2017,1,48.8300018310547,48.7999992370605,,157,
8/25/2015,6/1/2017,1,49.2000007629395,49.2700004577637,48.6599998474121,1427,
8/25/2015,7/1/2017,1,49.5,49.4799995422363,,183,
8/25/2015,8/1/2017,1,49.8400001525879,49.4799995422363,,60,
8/25/2015,9/1/2017,1,50.189998626709,49.6599998474121,,15,
8/25/2015,10/1/2017,1,50.5499992370605,,,0,
8/25/2015,11/1/2017,1,50.9000015258789,,,0,
8/25/2015,12/1/2017,1,51.2599983215332,51.6399993896484,50.3300018310547,3064,
8/25/2015,1/1/2018,1,51.4700012207031,,,0,
8/25/2015,2/1/2018,1,51.689998626709,,,0,
8/25/2015,3/1/2018,1,51.9300003051758,,,0,
8/25/2015,4/1/2018,1,52.189998626709,,,0,
8/25/2015,5/1/2018,1,52.4700012207031,,,0,
8/25/2015,6/1/2018,1,52.7599983215332,,,2,
8/25/2015,7/1/2018,1,52.9599990844727,,,0,
8/25/2015,8/1/2018,1,53.1800003051758,,,0,
8/25/2015,9/1/2018,1,53.4099998474121,,,0,
8/25/2015,10/1/2018,1,53.6300010681152,,,0,
8/25/2015,11/1/2018,1,53.8699989318848,,,0,
8/25/2015,12/1/2018,1,54.1100006103516,54.3800010681152,53.4000015258789,684,
8/25/2015,1/1/2019,1,54.2400016784668,,,0,
8/25/2015,2/1/2019,1,54.3899993896484,,,0,
8/25/2015,3/1/2019,1,54.560001373291,,,0,
8/25/2015,4/1/2019,1,54.7400016784668,,,0,
8/25/2015,5/1/2019,1,54.939998626709,,,0,
8/25/2015,6/1/2019,1,55.1599998474121,,,0,
8/25/2015,7/1/2019,1,55.2400016784668,,,0,
8/25/2015,8/1/2019,1,55.3499984741211,,,0,
8/25/2015,9/1/2019,1,55.5,,,0,
8/25/2015,10/1/2019,1,55.6699981689453,,,0,
8/25/2015,11/1/2019,1,55.8699989318848,,,0,
8/25/2015,12/1/2019,1,56.1100006103516,56.3499984741211,55,28,
8/25/2015,1/1/2020,1,56.2000007629395,,,0,
8/25/2015,2/1/2020,1,56.2999992370605,,,0,
8/25/2015,3/1/2020,1,56.4099998474121,,,0,
8/25/2015,4/1/2020,1,56.5299987792969,,,0,
8/25/2015,5/1/2020,1,56.6699981689453,,,0,
8/25/2015,6/1/2020,1,56.8400001525879,,,0,
8/25/2015,7/1/2020,1,56.8600006103516,,,0,
8/25/2015,8/1/2020,1,56.9300003051758,,,0,
8/25/2015,9/1/2020,1,57.0400009155273,,,0,
8/25/2015,10/1/2020,1,57.1699981689453,,,0,
8/25/2015,11/1/2020,1,57.3300018310547,,,0,
8/25/2015,12/1/2020,1,57.5200004577637,57.7299995422363,,0,
8/25/2015,6/1/2021,1,58.0699996948242,,,0,
8/25/2015,12/1/2021,1,58.6100006103516,58.0200004577637,,0,
8/25/2015,6/1/2022,1,58.9099998474121,,,0,
8/25/2015,12/1/2022,1,59.2099990844727,58.4199981689453,,0,
8/25/2015,6/1/2023,1,59.2099990844727,,,0,
8/25/2015,12/1/2023,1,59.2099990844727,,,0,
8/25/2015,9/1/2015,3,1.39520001411438,1.44099998474121,1.38689994812012,25234,
8/25/2015,10/1/2015,3,1.41069996356964,1.45340001583099,1.40139997005463,70631,
8/25/2015,11/1/2015,3,1.43069994449615,1.46770000457764,1.42079997062683,27947,
8/25/2015,12/1/2015,3,1.45050001144409,1.48230004310608,1.43990004062653,20714,
8/25/2015,1/1/2016,3,1.46940004825592,1.49489998817444,1.45770001411438,12666,
8/25/2015,2/1/2016,3,1.480299949646,1.50150001049042,1.47200000286102,6966,
8/25/2015,3/1/2016,3,1.48049998283386,1.50409996509552,1.46979999542236,3989,
8/25/2015,4/1/2016,3,1.47440004348755,1.49349999427795,1.46539998054504,1939,
8/25/2015,5/1/2016,3,1.47780001163483,1.49839997291565,1.46879994869232,1660,
8/25/2015,6/1/2016,3,1.48489999771118,1.50849997997284,1.47619998455048,2699,
8/25/2015,7/1/2016,3,1.49919998645782,1.51320004463196,1.49049997329712,145,
8/25/2015,8/1/2016,3,1.51540005207062,1.52269995212555,1.51499998569489,100,
8/25/2015,9/1/2016,3,1.53359997272491,1.54869997501373,1.52799999713898,85,
8/25/2015,10/1/2016,3,1.55159997940063,1.56910002231598,1.54750001430511,59,
8/25/2015,11/1/2016,3,1.56809997558594,1.58019995689392,1.56200003623962,71,
8/25/2015,12/1/2016,3,1.5842000246048,1.60239994525909,1.57539999485016,1272,
8/25/2015,1/1/2017,3,1.60049998760223,1.61699998378754,1.6003999710083,96,
8/25/2015,2/1/2017,3,1.61000001430511,1.62629997730255,1.61000001430511,46,
8/25/2015,3/1/2017,3,1.6117000579834,1.62699997425079,1.62549996376038,7,
8/25/2015,4/1/2017,3,1.6065000295639,1.60860002040863,,0,
8/25/2015,5/1/2017,3,1.61049997806549,1.6168999671936,,0,
8/25/2015,6/1/2017,3,1.61819994449615,1.62870001792908,1.61899995803833,30,
8/25/2015,7/1/2017,3,1.63220000267029,1.64499998092651,1.64499998092651,7,
8/25/2015,8/1/2017,3,1.64680004119873,1.63549995422363,,0,
8/25/2015,9/1/2017,3,1.66180002689362,,,0,
8/25/2015,10/1/2017,3,1.67530000209808,,,0,
8/25/2015,11/1/2017,3,1.68579995632172,,,0,
8/25/2015,12/1/2017,3,1.6952999830246,1.7007999420166,,65,
8/25/2015,1/1/2018,3,1.7063000202179,,,0,
8/25/2015,2/1/2018,3,1.71379995346069,1.71850001811981,,0,
8/25/2015,3/1/2018,3,1.71329998970032,1.71800005435944,,0,
8/25/2015,4/1/2018,3,1.70879995822907,1.71350002288818,,0,
8/25/2015,5/1/2018,3,1.71229994297028,1.71700000762939,,0,
8/25/2015,6/1/2018,3,1.71879994869232,,,0,
8/25/2015,7/1/2018,3,1.72379994392395,,,0,
8/25/2015,8/1/2018,3,1.73080003261566,1.73549997806549,,0,
8/25/2015,9/1/2018,3,1.73880004882813,1.74349999427795,,0,
8/25/2015,10/1/2018,3,1.7467999458313,,,0,
8/25/2015,11/1/2018,3,1.75279998779297,,,0,
8/25/2015,12/1/2018,3,1.7577999830246,,,0,
8/25/2015,1/1/2019,3,1.7632999420166,,,0,
8/25/2015,9/1/2015,4,1.43859994411469,1.4941999912262,1.43130004405975,19354,
8/25/2015,10/1/2015,4,1.29349994659424,1.34309995174408,1.28299999237061,57053,
8/25/2015,11/1/2015,4,1.25310003757477,1.29299998283386,1.24500000476837,30540,
8/25/2015,12/1/2015,4,1.22449994087219,1.25899994373322,1.2150000333786,23416,
8/25/2015,1/1/2016,4,1.22189998626709,1.25750005245209,1.21290004253387,11261,
8/25/2015,2/1/2016,4,1.23660004138947,1.27160000801086,1.22809994220734,5711,
8/25/2015,3/1/2016,4,1.26040005683899,1.29359996318817,1.25119996070862,2618,
8/25/2015,4/1/2016,4,1.47759997844696,1.50039994716644,1.46630001068115,1146,
8/25/2015,5/1/2016,4,1.49049997329712,1.51129996776581,1.48080003261566,1567,
8/25/2015,6/1/2016,4,1.49049997329712,1.52020001411438,1.47899997234344,2351,
8/25/2015,7/1/2016,4,1.48389995098114,1.48969995975494,1.47510004043579,211,
8/25/2015,8/1/2016,4,1.47029995918274,1.46700000762939,1.46700000762939,144,
8/25/2015,9/1/2016,4,1.44969999790192,1.46609997749329,1.44500005245209,148,
8/25/2015,10/1/2016,4,1.3173999786377,1.33290004730225,,101,
8/25/2015,11/1/2016,4,1.29649996757507,1.30850005149841,,61,
8/25/2015,12/1/2016,4,1.28600001335144,1.31470000743866,1.27869999408722,707,
8/25/2015,1/1/2017,4,1.29299998283386,1.30780005455017,,220,
8/25/2015,2/1/2017,4,1.307000041008,1.31710004806519,,136,
8/25/2015,3/1/2017,4,1.32679998874664,1.33459997177124,,26,
8/25/2015,4/1/2017,4,1.56229996681213,1.56659996509552,,6,
8/25/2015,5/1/2017,4,1.57480001449585,1.59449994564056,1.56589996814728,12,
8/25/2015,6/1/2017,4,1.57679998874664,1.58920001983643,,0,
8/25/2015,7/1/2017,4,1.56630003452301,,,0,
8/25/2015,8/1/2017,4,1.55229997634888,,,0,
8/25/2015,9/1/2017,4,1.53480005264282,,,0,
8/25/2015,10/1/2017,4,1.40330004692078,,,0,
8/25/2015,11/1/2017,4,1.3827999830246,,,0,
8/25/2015,12/1/2017,4,1.37380003929138,1.39660000801086,1.36969995498657,1,
8/25/2015,1/1/2018,4,1.38180005550385,,,0,
8/25/2015,2/1/2018,4,1.38680005073547,,,0,
8/25/2015,3/1/2018,4,1.40559995174408,,,0,
8/25/2015,4/1/2018,4,1.6114000082016,,,0,
8/25/2015,5/1/2018,4,1.61039996147156,,,0,
8/25/2015,6/1/2018,4,1.60160005092621,,,0,
8/25/2015,7/1/2018,4,1.59280002117157,,,0,
8/25/2015,8/1/2018,4,1.57780003547668,,,0,
8/25/2015,9/1/2018,4,1.56980001926422,,,0,
8/25/2015,10/1/2018,4,1.48979997634888,,,0,
8/25/2015,11/1/2018,4,1.4708000421524,,,0,
8/25/2015,12/1/2018,4,1.4617999792099,,,0,
8/25/2015,1/1/2019,4,1.46679997444153,,,0,
8/25/2015,2/1/2019,4,1.46979999542236,,,0,
8/26/2015,10/1/2015,1,38.5999984741211,39.8600006103516,38.5200004577637,366127,
8/26/2015,11/1/2015,1,39.3699989318848,40.5099983215332,39.2999992370605,96317,
8/26/2015,12/1/2015,1,40.2000007629395,41.189998626709,40.0999984741211,95454,
8/26/2015,1/1/2016,1,41.0099983215332,41.8800010681152,40.8600006103516,38181,
8/26/2015,2/1/2016,1,41.7299995422363,42.4500007629395,41.560001373291,18952,
8/26/2015,3/1/2016,1,42.4000015258789,43.0999984741211,42.2599983215332,16709,
8/26/2015,4/1/2016,1,43.0400009155273,43.6399993896484,42.8600006103516,4121,
8/26/2015,5/1/2016,1,43.6399993896484,44.2400016784668,43.560001373291,1969,
8/26/2015,6/1/2016,1,44.189998626709,44.7900009155273,43.9000015258789,21080,
8/26/2015,7/1/2016,1,44.6300010681152,45.1300010681152,44.5499992370606,865,
8/26/2015,8/1/2016,1,45.0800018310547,45.2700004577637,45.1199989318848,557,
8/26/2015,9/1/2016,1,45.5499992370605,45.939998626709,45.4700012207031,2365,
8/26/2015,10/1/2016,1,46.0400009155273,,,539,
8/26/2015,11/1/2016,1,46.5400009155273,,,614,
8/26/2015,12/1/2016,1,47.0400009155273,47.4500007629395,46.6100006103516,23909,
8/26/2015,1/1/2017,1,47.439998626709,47.4700012207031,,448,
8/26/2015,2/1/2017,1,47.8400001525879,47.7799987792969,,535,
8/26/2015,3/1/2017,1,48.25,48.4700012207031,48.0099983215332,590,
8/26/2015,4/1/2017,1,48.6399993896484,48.7999992370605,48.4300003051758,179,
8/26/2015,5/1/2017,1,49.0099983215332,49.0999984741211,,62,
8/26/2015,6/1/2017,1,49.3899993896484,49.7000007629395,48.9900016784668,1416,
8/26/2015,7/1/2017,1,49.7099990844727,49.7999992370606,,31,
8/26/2015,8/1/2017,1,50.060001373291,,,0,
8/26/2015,9/1/2017,1,50.4199981689453,,,66,
8/26/2015,10/1/2017,1,50.7900009155273,,,0,
8/26/2015,11/1/2017,1,51.1500015258789,,,0,
8/26/2015,12/1/2017,1,51.5200004577637,51.8600006103516,51.060001373291,4731,
8/26/2015,1/1/2018,1,51.7400016784668,,,25,
8/26/2015,2/1/2018,1,51.9700012207031,,,1,
8/26/2015,3/1/2018,1,52.2200012207031,,,0,
8/26/2015,4/1/2018,1,52.4900016784668,,,0,
8/26/2015,5/1/2018,1,52.7799987792969,,,0,
8/26/2015,6/1/2018,1,53.0800018310547,,,127,
8/26/2015,7/1/2018,1,53.2900009155273,,,0,
8/26/2015,8/1/2018,1,53.5200004577637,,,0,
8/26/2015,9/1/2018,1,53.7599983215332,,,0,
8/26/2015,10/1/2018,1,53.9900016784668,,,0,
8/26/2015,11/1/2018,1,54.2400016784668,,,0,
8/26/2015,12/1/2018,1,54.5,54.9000015258789,54,1070,
8/26/2015,1/1/2019,1,54.6399993896484,,,0,
8/26/2015,2/1/2019,1,54.7999992370606,,,0,
8/26/2015,3/1/2019,1,54.9799995422363,,,0,
8/26/2015,4/1/2019,1,55.1699981689453,,,0,
8/26/2015,5/1/2019,1,55.3800010681152,,,0,
8/26/2015,6/1/2019,1,55.6100006103516,,,0,
8/26/2015,7/1/2019,1,55.7000007629395,,,0,
8/26/2015,8/1/2019,1,55.8199996948242,,,0,
8/26/2015,9/1/2019,1,55.9799995422363,,,0,
8/26/2015,10/1/2019,1,56.1599998474121,,,0,
8/26/2015,11/1/2019,1,56.3699989318848,,,0,
8/26/2015,12/1/2019,1,56.6199989318848,56.8899993896484,55.9599990844727,52,
8/26/2015,1/1/2020,1,56.7200012207031,,,0,
8/26/2015,2/1/2020,1,56.8199996948242,,,0,
8/26/2015,3/1/2020,1,56.9300003051758,,,0,
8/26/2015,4/1/2020,1,57.060001373291,,,0,
8/26/2015,5/1/2020,1,57.2000007629395,,,0,
8/26/2015,6/1/2020,1,57.3699989318848,,,0,
8/26/2015,7/1/2020,1,57.4000015258789,,,0,
8/26/2015,8/1/2020,1,57.4700012207031,,,0,
8/26/2015,9/1/2020,1,57.5800018310547,,,0,
8/26/2015,10/1/2020,1,57.7200012207031,,,0,
8/26/2015,11/1/2020,1,57.8800010681152,,,0,
8/26/2015,12/1/2020,1,58.0699996948242,58.6599998474121,57.7999992370606,10,
8/26/2015,6/1/2021,1,58.6199989318848,,,0,
8/26/2015,12/1/2021,1,59.1599998474121,59.0099983215332,,0,
8/26/2015,6/1/2022,1,59.4599990844727,,,0,
8/26/2015,12/1/2022,1,59.7599983215332,59.7400016784668,59.7400016784668,1,
8/26/2015,6/1/2023,1,59.7599983215332,,,0,
8/26/2015,12/1/2023,1,59.7599983215332,,,0,
8/26/2015,9/1/2015,3,1.38090002536774,1.40530002117157,1.37450003623962,26738,
8/26/2015,10/1/2015,3,1.39830005168915,1.42120003700256,1.39059996604919,66159,
8/26/2015,11/1/2015,3,1.41849994659424,1.44079995155334,1.41270005702972,24331,
8/26/2015,12/1/2015,3,1.43850004673004,1.457200050354,1.43410003185272,24321,
8/26/2015,1/1/2016,3,1.45829999446869,1.47650003433228,1.4536999464035,11681,
8/26/2015,2/1/2016,3,1.47000002861023,1.48780000209808,1.46840000152588,5743,
8/26/2015,3/1/2016,3,1.47070002555847,1.48860001564026,1.46920001506805,3976,
8/26/2015,4/1/2016,3,1.46539998054504,1.47969996929169,1.46360003948212,2309,
8/26/2015,5/1/2016,3,1.46979999542236,1.48500001430511,1.4724999666214,1723,
8/26/2015,6/1/2016,3,1.47759997844696,1.49360001087189,1.47290003299713,4129,
8/26/2015,7/1/2016,3,1.49170005321503,1.50629997253418,1.49249994754791,804,
8/26/2015,8/1/2016,3,1.50660002231598,1.51699995994568,1.50870001316071,571,
8/26/2015,9/1/2016,3,1.52390003204346,1.53690004348755,1.52779996395111,205,
8/26/2015,10/1/2016,3,1.54229998588562,1.56040000915527,1.54789996147156,159,
8/26/2015,11/1/2016,3,1.55939996242523,1.57659995555878,1.5625,157,
8/26/2015,12/1/2016,3,1.57620000839233,1.59109997749329,1.5735000371933,951,
8/26/2015,1/1/2017,3,1.59319996833801,1.61220002174377,1.5842000246048,89,
8/26/2015,2/1/2017,3,1.60269999504089,1.6224000453949,1.60810005664825,37,
8/26/2015,3/1/2017,3,1.60469996929169,1.62020003795624,1.61010003089905,18,
8/26/2015,4/1/2017,3,1.59949994087219,1.619500041008,1.60309994220734,11,
8/26/2015,5/1/2017,3,1.60350000858307,1.61800003051758,1.60539996623993,9,
8/26/2015,6/1/2017,3,1.61150002479553,1.62549996376038,1.61539995670319,23,
8/26/2015,7/1/2017,3,1.62600004673004,1.64100003242493,1.62909996509552,6,
8/26/2015,8/1/2017,3,1.64100003242493,1.66209995746613,1.65799999237061,5,
8/26/2015,9/1/2017,3,1.65649998188019,1.67709994316101,1.67709994316101,3,
8/26/2015,10/1/2017,3,1.67050004005432,1.68210005760193,1.67209994792938,4,
8/26/2015,11/1/2017,3,1.68149995803833,1.7010999917984,1.7010999917984,2,
8/26/2015,12/1/2017,3,1.69149994850159,1.69509994983673,1.69509994983673,17,
8/26/2015,1/1/2018,3,1.70249998569489,,,3,
8/26/2015,2/1/2018,3,1.71000003814697,,,0,
8/26/2015,3/1/2018,3,1.70949995517731,,,0,
8/26/2015,4/1/2018,3,1.70500004291534,,,0,
8/26/2015,5/1/2018,3,1.70850002765656,,,0,
8/26/2015,6/1/2018,3,1.7150000333786,1.72350001335144,,0,
8/26/2015,7/1/2018,3,1.72000002861023,,,0,
8/26/2015,8/1/2018,3,1.72699999809265,,,0,
8/26/2015,9/1/2018,3,1.73500001430511,,,0,
8/26/2015,10/1/2018,3,1.74300003051758,,,0,
8/26/2015,11/1/2018,3,1.74899995326996,,,0,
8/26/2015,12/1/2018,3,1.75399994850159,,,0,
8/26/2015,1/1/2019,3,1.75950002670288,,,0,
8/26/2015,9/1/2015,4,1.35490000247955,1.44749999046326,1.35000002384186,23641,
8/26/2015,10/1/2015,4,1.2305999994278,1.30330002307892,1.22790002822876,70338,
8/26/2015,11/1/2015,4,1.19949996471405,1.26049995422363,1.19659996032715,37900,
8/26/2015,12/1/2015,4,1.17840003967285,1.23169994354248,1.17560005187988,35500,
8/26/2015,1/1/2016,4,1.17910003662109,1.22749996185303,1.17630004882813,16862,
8/26/2015,2/1/2016,4,1.19630002975464,1.24210000038147,1.19509994983673,6900,
8/26/2015,3/1/2016,4,1.22309994697571,1.26579999923706,1.21979999542236,6240,
8/26/2015,4/1/2016,4,1.44669997692108,1.47469997406006,1.4452999830246,3293,
8/26/2015,5/1/2016,4,1.46229994297028,1.48619997501373,1.46249997615814,3628,
8/26/2015,6/1/2016,4,1.46480000019074,1.49800002574921,1.46089994907379,6923,
8/26/2015,7/1/2016,4,1.46109998226166,1.48169994354248,1.46099996566772,3078,
8/26/2015,8/1/2016,4,1.45050001144409,1.46659994125366,1.45449995994568,1774,
8/26/2015,9/1/2016,4,1.43350005149841,1.44920003414154,1.42729997634888,2155,
8/26/2015,10/1/2016,4,1.30550003051758,1.30750000476837,1.30659997463226,1079,
8/26/2015,11/1/2016,4,1.28900003433228,,1.29240000247955,988,
8/26/2015,12/1/2016,4,1.28139996528625,1.29649996757507,1.27339994907379,2164,
8/26/2015,1/1/2017,4,1.28960001468658,,1.29149997234344,144,
8/26/2015,2/1/2017,4,1.30509996414185,,,16,
8/26/2015,3/1/2017,4,1.32749998569489,,,35,
8/26/2015,4/1/2017,4,1.56239998340607,,,30,
8/26/2015,5/1/2017,4,1.57490003108978,1.5789999961853,,0,
8/26/2015,6/1/2017,4,1.57690000534058,,,0,
8/26/2015,7/1/2017,4,1.56640005111694,,,0,
8/26/2015,8/1/2017,4,1.55239999294281,,,0,
8/26/2015,9/1/2017,4,1.53489995002747,1.53849995136261,,0,
8/26/2015,10/1/2017,4,1.40339994430542,,,0,
8/26/2015,11/1/2017,4,1.38289999961853,,,0,
8/26/2015,12/1/2017,4,1.37390005588532,1.38380002975464,,0,
8/26/2015,1/1/2018,4,1.38189995288849,,,0,
8/26/2015,2/1/2018,4,1.38689994812012,,,0,
8/26/2015,3/1/2018,4,1.40569996833801,,,0,
8/26/2015,4/1/2018,4,1.61150002479553,,,0,
8/26/2015,5/1/2018,4,1.61049997806549,,,0,
8/26/2015,6/1/2018,4,1.60169994831085,,,0,
8/26/2015,7/1/2018,4,1.5929000377655,,,0,
8/26/2015,8/1/2018,4,1.57790005207062,,,0,
8/26/2015,9/1/2018,4,1.56990003585815,,,0,
8/26/2015,10/1/2018,4,1.48989999294281,,,0,
8/26/2015,11/1/2018,4,1.47090005874634,,,0,
8/26/2015,12/1/2018,4,1.46189999580383,,,0,
8/26/2015,1/1/2019,4,1.46689999103546,,,0,
8/26/2015,2/1/2019,4,1.4699000120163,,,0,
8/27/2015,10/1/2015,1,42.560001373291,42.8600006103516,38.9500007629395,531068,
8/27/2015,11/1/2015,1,43.3699989318848,43.6300010681152,39.7400016784668,111378,
8/27/2015,12/1/2015,1,44.2799987792969,44.5200004577637,40.5699996948242,117560,
8/27/2015,1/1/2016,1,45.1699981689453,45.3800010681152,41.439998626709,37162,
8/27/2015,2/1/2016,1,45.9599990844727,46.1100006103516,42.1599998474121,22888,
8/27/2015,3/1/2016,1,46.6699981689453,46.8699989318848,43,27326,
8/27/2015,4/1/2016,1,47.3300018310547,47.4700012207031,43.8400001525879,8244,
8/27/2015,5/1/2016,1,47.9300003051758,48.0299987792969,44.4799995422363,5566,
8/27/2015,6/1/2016,1,48.4700012207031,48.6199989318848,44.5499992370606,28030,
8/27/2015,7/1/2016,1,48.8800010681152,48.9500007629395,45.5200004577637,2734,
8/27/2015,8/1/2016,1,49.2799987792969,49.3199996948242,46.0200004577637,1928,
8/27/2015,9/1/2016,1,49.7000007629395,49.8199996948242,46.3199996948242,5998,
8/27/2015,10/1/2016,1,50.1399993896484,49.7599983215332,,1585,
8/27/2015,11/1/2016,1,50.5999984741211,50.2099990844727,,936,
8/27/2015,12/1/2016,1,51.060001373291,51.2299995422363,47.3499984741211,29532,
8/27/2015,1/1/2017,1,51.4199981689453,51.1699981689453,,217,
8/27/2015,2/1/2017,1,51.7900009155273,51.4500007629395,,111,
8/27/2015,3/1/2017,1,52.1599998474121,52.0999984741211,,258,
8/27/2015,4/1/2017,1,52.5200004577637,52.3899993896484,51,181,
8/27/2015,5/1/2017,1,52.8499984741211,52.6599998474121,,234,
8/27/2015,6/1/2017,1,53.2000007629395,53.0999984741211,50.5400009155273,1437,
8/27/2015,7/1/2017,1,53.4799995422363,53.2599983215332,,47,
8/27/2015,8/1/2017,1,53.7999992370605,52.8400001525879,,20,
8/27/2015,9/1/2017,1,54.1399993896484,53.3699989318848,,20,
8/27/2015,10/1/2017,1,54.4799995422363,,,0,
8/27/2015,11/1/2017,1,54.8199996948242,,,5,
8/27/2015,12/1/2017,1,55.1699981689453,55.2900009155273,52.0499992370606,5161,
8/27/2015,1/1/2018,1,55.3699989318848,,,0,
8/27/2015,2/1/2018,1,55.5800018310547,,,0,
8/27/2015,3/1/2018,1,55.810001373291,,,0,
8/27/2015,4/1/2018,1,56.060001373291,,,0,
8/27/2015,5/1/2018,1,56.3199996948242,,,0,
8/27/2015,6/1/2018,1,56.5900001525879,56.5,56.3400001525879,98,
8/27/2015,7/1/2018,1,56.7799987792969,,,0,
8/27/2015,8/1/2018,1,56.9900016784668,,,0,
8/27/2015,9/1/2018,1,57.2099990844727,,,0,
8/27/2015,10/1/2018,1,57.4300003051758,,,0,
8/27/2015,11/1/2018,1,57.6599998474121,,,0,
8/27/2015,12/1/2018,1,57.9000015258789,58.060001373291,55.1699981689453,844,
8/27/2015,1/1/2019,1,58.0299987792969,,,0,
8/27/2015,2/1/2019,1,58.1800003051758,,,0,
8/27/2015,3/1/2019,1,58.3400001525879,,,0,
8/27/2015,4/1/2019,1,58.5200004577637,,,0,
8/27/2015,5/1/2019,1,58.7200012207031,,,0,
8/27/2015,6/1/2019,1,58.9300003051758,,,0,
8/27/2015,7/1/2019,1,59,,,0,
8/27/2015,8/1/2019,1,59.1100006103516,,,0,
8/27/2015,9/1/2019,1,59.25,,,0,
8/27/2015,10/1/2019,1,59.4099998474121,,,0,
8/27/2015,11/1/2019,1,59.5999984741211,,,0,
8/27/2015,12/1/2019,1,59.8300018310547,59.5999984741211,57.7099990844727,165,
8/27/2015,1/1/2020,1,59.9199981689453,,,0,
8/27/2015,2/1/2020,1,60.0099983215332,,,0,
8/27/2015,3/1/2020,1,60.1100006103516,,,0,
8/27/2015,4/1/2020,1,60.2299995422363,,,0,
8/27/2015,5/1/2020,1,60.3699989318848,,,0,
8/27/2015,6/1/2020,1,60.5299987792969,,,0,
8/27/2015,7/1/2020,1,60.5499992370605,,,0,
8/27/2015,8/1/2020,1,60.6100006103516,,,0,
8/27/2015,9/1/2020,1,60.7099990844727,,,0,
8/27/2015,10/1/2020,1,60.8499984741211,,,0,
8/27/2015,11/1/2020,1,61,,,0,
8/27/2015,12/1/2020,1,61.1800003051758,60.9900016784668,59.7599983215332,75,
8/27/2015,6/1/2021,1,61.7299995422363,,,0,
8/27/2015,12/1/2021,1,62.2700004577637,61.25,,0,
8/27/2015,6/1/2022,1,62.5699996948242,,,0,
8/27/2015,12/1/2022,1,62.8699989318848,61.5499992370606,,0,
8/27/2015,6/1/2023,1,62.8699989318848,,,0,
8/27/2015,12/1/2023,1,62.8699989318848,,,0,
8/27/2015,9/1/2015,3,1.49600005149841,1.5029000043869,1.39709997177124,18898,
8/27/2015,10/1/2015,3,1.51300001144409,1.52059996128082,1.41009998321533,68592,
8/27/2015,11/1/2015,3,1.53170001506805,1.53779995441437,1.43299996852875,19670,
8/27/2015,12/1/2015,3,1.55050003528595,1.55540001392365,1.45239996910095,17924,
8/27/2015,1/1/2016,3,1.56900000572205,1.5735000371933,1.48039996623993,8167,
8/27/2015,2/1/2016,3,1.57990002632141,1.58449995517731,1.49109995365143,3562,
8/27/2015,3/1/2016,3,1.57990002632141,1.58440005779266,1.48769998550415,2532,
8/27/2015,4/1/2016,3,1.57379996776581,1.57509994506836,1.5,1594,
8/27/2015,5/1/2016,3,1.57840001583099,1.57850003242493,1.50440001487732,1084,
8/27/2015,6/1/2016,3,1.58640003204346,1.59089994430542,1.50129997730255,2309,
8/27/2015,7/1/2016,3,1.6003999710083,1.60119998455048,1.52769994735718,297,
8/27/2015,8/1/2016,3,1.61489999294281,1.59759998321533,1.55350005626678,174,
8/27/2015,9/1/2016,3,1.63180005550385,1.62709999084473,1.57099997997284,160,
8/27/2015,10/1/2016,3,1.64900004863739,1.63919997215271,1.5900000333786,139,
8/27/2015,11/1/2016,3,1.66489994525909,1.66089999675751,1.60599994659424,95,
8/27/2015,12/1/2016,3,1.68040001392365,1.68340003490448,1.6110999584198,519,
8/27/2015,1/1/2017,3,1.69679999351501,1.68900001049042,1.63999998569489,91,
8/27/2015,2/1/2017,3,1.70580005645752,1.69760000705719,1.6599999666214,39,
8/27/2015,3/1/2017,3,1.70729994773865,1.70000004768372,1.68649995326996,25,
8/27/2015,4/1/2017,3,1.70130002498627,1.69700002670288,1.68499994277954,12,
8/27/2015,5/1/2017,3,1.70480000972748,1.69710004329681,1.69500005245209,2,
8/27/2015,6/1/2017,3,1.71229994297028,1.69830000400543,,0,
8/27/2015,7/1/2017,3,1.72580003738403,1.71000003814697,1.69500005245209,5,
8/27/2015,8/1/2017,3,1.74030005931854,1.69519996643066,,0,
8/27/2015,9/1/2017,3,1.75479996204376,1.68439996242523,,0,
8/27/2015,10/1/2017,3,1.76830005645752,1.67260003089905,,0,
8/27/2015,11/1/2017,3,1.77880001068115,,,0,
8/27/2015,12/1/2017,3,1.78830003738403,1.78180003166199,,10,
8/27/2015,1/1/2018,3,1.79879999160767,,,3,
8/27/2015,2/1/2018,3,1.80480003356934,,,4,
8/27/2015,3/1/2018,3,1.80330002307892,,,3,
8/27/2015,4/1/2018,3,1.79879999160767,,,2,
8/27/2015,5/1/2018,3,1.80229997634888,,,1,
8/27/2015,6/1/2018,3,1.80879998207092,,,0,
8/27/2015,7/1/2018,3,1.81379997730255,,,0,
8/27/2015,8/1/2018,3,1.82079994678497,,,0,
8/27/2015,9/1/2018,3,1.82879996299744,,,0,
8/27/2015,10/1/2018,3,1.8367999792099,,,0,
8/27/2015,11/1/2018,3,1.84280002117157,,,0,
8/27/2015,12/1/2018,3,1.8478000164032,,,0,
8/27/2015,1/1/2019,3,1.8532999753952,,,0,
8/27/2015,9/1/2015,4,1.45679998397827,1.46070003509521,1.37070000171661,15808,
8/27/2015,10/1/2015,4,1.3286999464035,1.33319997787476,1.2467999458313,67008,
8/27/2015,11/1/2015,4,1.30200004577637,1.30610001087189,1.22549998760223,39145,
8/27/2015,12/1/2015,4,1.28279995918274,1.29170000553131,1.19760000705719,32721,
8/27/2015,1/1/2016,4,1.28489995002747,1.29130005836487,1.20519995689392,11921,
8/27/2015,2/1/2016,4,1.30250000953674,1.30509996414185,1.22459995746613,4897,
8/27/2015,3/1/2016,4,1.32920002937317,1.33150005340576,1.25020003318787,3102,
8/27/2015,4/1/2016,4,1.55260002613068,1.55449998378754,1.48699998855591,2042,
8/27/2015,5/1/2016,4,1.5683000087738,1.57000005245209,1.49170005321503,2250,
8/27/2015,6/1/2016,4,1.57109999656677,1.57550001144409,1.49319994449615,2273,
8/27/2015,7/1/2016,4,1.56719994544983,1.56550002098084,1.50429999828339,991,
8/27/2015,8/1/2016,4,1.55589997768402,1.53199994564056,1.51450002193451,544,
8/27/2015,9/1/2016,4,1.53799998760223,1.53740000724792,1.49600005149841,958,
8/27/2015,10/1/2016,4,1.40900003910065,1.40600001811981,1.36749994754791,304,
8/27/2015,11/1/2016,4,1.3914999961853,1.38520002365112,1.35000002384186,260,
8/27/2015,12/1/2016,4,1.38460004329681,1.38820004463196,1.3173999786377,547,
8/27/2015,1/1/2017,4,1.39279997348785,1.38440001010895,1.35000002384186,120,
8/27/2015,2/1/2017,4,1.4083000421524,1.39660000801086,1.36500000953674,103,
8/27/2015,3/1/2017,4,1.43130004405975,1.416100025177,,77,
8/27/2015,4/1/2017,4,1.6657999753952,1.64709997177124,,77,
8/27/2015,5/1/2017,4,1.67830002307892,1.66009998321533,,7,
8/27/2015,6/1/2017,4,1.68079996109009,1.66449999809265,1.65339994430542,4,
8/27/2015,7/1/2017,4,1.67030000686646,1.63960003852844,,2,
8/27/2015,8/1/2017,4,1.65629994869232,,,0,
8/27/2015,9/1/2017,4,1.63880002498627,,,0,
8/27/2015,10/1/2017,4,1.50730001926422,,,0,
8/27/2015,11/1/2017,4,1.48679995536804,,,0,
8/27/2015,12/1/2017,4,1.47780001163483,1.4728000164032,1.42700004577637,7,
8/27/2015,1/1/2018,4,1.48580002784729,,,0,
8/27/2015,2/1/2018,4,1.49080002307892,,,0,
8/27/2015,3/1/2018,4,1.50960004329681,,,0,
8/27/2015,4/1/2018,4,1.71539998054504,,,0,
8/27/2015,5/1/2018,4,1.71440005302429,,,0,
8/27/2015,6/1/2018,4,1.70560002326965,,,0,
8/27/2015,7/1/2018,4,1.69679999351501,,,0,
8/27/2015,8/1/2018,4,1.68180000782013,,,0,
8/27/2015,9/1/2018,4,1.67379999160767,,,0,
8/27/2015,10/1/2018,4,1.59379994869232,,,0,
8/27/2015,11/1/2018,4,1.57480001449585,,,0,
8/27/2015,12/1/2018,4,1.56579995155334,,,0,
8/27/2015,1/1/2019,4,1.57079994678497,,,0,
8/27/2015,2/1/2019,4,1.57379996776581,,,0,
8/28/2015,10/1/2015,1,45.2200012207031,45.9000015258789,41.7799987792969,662312,
8/28/2015,11/1/2015,1,45.9799995422363,46.6699981689453,42.5999984741211,131680,
8/28/2015,12/1/2015,1,46.8600006103516,47.5800018310547,43.5,141505,
8/28/2015,1/1/2016,1,47.7200012207031,48.4300003051758,44.4000015258789,33705,
8/28/2015,2/1/2016,1,48.4500007629395,49.1800003051758,45.2299995422363,19446,
8/28/2015,3/1/2016,1,49.060001373291,49.8199996948242,45.9199981689453,30193,
8/28/2015,4/1/2016,1,49.6100006103516,50.3400001525879,46.5999984741211,11594,
8/28/2015,5/1/2016,1,50.0900001525879,50.8400001525879,47.1800003051758,6195,
8/28/2015,6/1/2016,1,50.5200004577637,51.3600006103516,47.6599998474121,35977,
8/28/2015,7/1/2016,1,50.8499984741211,51.7000007629395,48.1300010681152,3420,
8/28/2015,8/1/2016,1,51.189998626709,52.060001373291,48.9599990844727,2188,
8/28/2015,9/1/2016,1,51.560001373291,52.4300003051758,48.9799995422363,7308,
8/28/2015,10/1/2016,1,51.9599990844727,52.2799987792969,49.9000015258789,1337,
8/28/2015,11/1/2016,1,52.3699989318848,52.7099990844727,50.3600006103516,493,
8/28/2015,12/1/2016,1,52.7900009155273,53.7099990844727,50.2200012207031,49839,
8/28/2015,1/1/2017,1,53.1100006103516,53.6199989318848,51.0200004577637,105,
8/28/2015,2/1/2017,1,53.439998626709,53.8699989318848,51.4599990844727,95,
8/28/2015,3/1/2017,1,53.7799987792969,54.4700012207031,51.560001373291,245,
8/28/2015,4/1/2017,1,54.0999984741211,54.7299995422363,51.9599990844727,191,
8/28/2015,5/1/2017,1,54.3899993896484,54.9500007629395,52.3600006103516,188,
8/28/2015,6/1/2017,1,54.7000007629395,55.5400009155273,52.3899993896484,2965,
8/28/2015,7/1/2017,1,54.9500007629395,55.5,52.9900016784668,51,
8/28/2015,8/1/2017,1,55.2400016784668,55.3300018310547,,70,
8/28/2015,9/1/2017,1,55.5499992370605,55.3800010681152,,20,
8/28/2015,10/1/2017,1,55.8699989318848,,,0,
8/28/2015,11/1/2017,1,56.2000007629395,,,0,
8/28/2015,12/1/2017,1,56.5400009155273,57.3400001525879,54.2799987792969,9116,
8/28/2015,1/1/2018,1,56.7200012207031,,,0,
8/28/2015,2/1/2018,1,56.9199981689453,,,0,
8/28/2015,3/1/2018,1,57.1399993896484,,,0,
8/28/2015,4/1/2018,1,57.3699989318848,,,0,
8/28/2015,5/1/2018,1,57.6100006103516,,,0,
8/28/2015,6/1/2018,1,57.8699989318848,57.810001373291,57.7000007629395,191,
8/28/2015,7/1/2018,1,58.0499992370605,,,0,
8/28/2015,8/1/2018,1,58.25,,,0,
8/28/2015,9/1/2018,1,58.4599990844727,,,0,
8/28/2015,10/1/2018,1,58.6699981689453,,,0,
8/28/2015,11/1/2018,1,58.8899993896484,,,0,
8/28/2015,12/1/2018,1,59.1199989318848,60.1699981689453,57.1300010681152,1008,
8/28/2015,1/1/2019,1,59.25,,,0,
8/28/2015,2/1/2019,1,59.4000015258789,,,0,
8/28/2015,3/1/2019,1,59.560001373291,,,0,
8/28/2015,4/1/2019,1,59.7400016784668,,,0,
8/28/2015,5/1/2019,1,59.939998626709,,,0,
8/28/2015,6/1/2019,1,60.1500015258789,,,0,
8/28/2015,7/1/2019,1,60.2200012207031,60.0900001525879,,0,
8/28/2015,8/1/2019,1,60.3300018310547,,,0,
8/28/2015,9/1/2019,1,60.4700012207031,,,0,
8/28/2015,10/1/2019,1,60.6300010681152,,,0,
8/28/2015,11/1/2019,1,60.8199996948242,,,0,
8/28/2015,12/1/2019,1,61.0499992370606,61.3199996948242,58.9900016784668,101,
8/28/2015,1/1/2020,1,61.1399993896484,,,0,
8/28/2015,2/1/2020,1,61.2400016784668,,,0,
8/28/2015,3/1/2020,1,61.3499984741211,,,0,
8/28/2015,4/1/2020,1,61.4799995422363,,,0,
8/28/2015,5/1/2020,1,61.6300010681152,,,0,
8/28/2015,6/1/2020,1,61.7999992370605,,,0,
8/28/2015,7/1/2020,1,61.8300018310547,,,0,
8/28/2015,8/1/2020,1,61.9000015258789,,,0,
8/28/2015,9/1/2020,1,62,,,0,
8/28/2015,10/1/2020,1,62.1500015258789,,,0,
8/28/2015,11/1/2020,1,62.310001373291,,,0,
8/28/2015,12/1/2020,1,62.5,62.7700004577637,60.7400016784668,15,
8/28/2015,6/1/2021,1,63.0200004577637,,,0,
8/28/2015,12/1/2021,1,63.5400009155273,63.4099998474121,62.75,4,
8/28/2015,6/1/2022,1,63.8400001525879,,,0,
8/28/2015,12/1/2022,1,64.1399993896484,64.3000030517578,63.4700012207031,2,
8/28/2015,6/1/2023,1,64.1399993896484,,,0,
8/28/2015,12/1/2023,1,64.1399993896484,,,0,
8/28/2015,9/1/2015,3,1.5764000415802,1.59969997406006,1.48000001907349,18441,
8/28/2015,10/1/2015,3,1.59109997749329,1.61329996585846,1.49600005149841,77941,
8/28/2015,11/1/2015,3,1.60669994354248,1.62849998474121,1.51320004463196,22143,
8/28/2015,12/1/2015,3,1.62310004234314,1.64460003376007,1.53159999847412,19739,
8/28/2015,1/1/2016,3,1.63960003852844,1.66120004653931,1.55019998550415,10665,
8/28/2015,2/1/2016,3,1.64979994297028,1.67149996757507,1.56449997425079,4224,
8/28/2015,3/1/2016,3,1.64909994602203,1.67079997062683,1.56500005722046,2963,
8/28/2015,4/1/2016,3,1.64199995994568,1.66349995136261,1.55610001087189,2170,
8/28/2015,5/1/2016,3,1.64610004425049,1.66649997234344,1.57140004634857,642,
8/28/2015,6/1/2016,3,1.65349996089935,1.6742000579834,1.56939995288849,3200,
8/28/2015,7/1/2016,3,1.66659998893738,1.67379999160767,1.5978000164032,232,
8/28/2015,8/1/2016,3,1.68069994449615,1.69910001754761,1.62109994888306,245,
8/28/2015,9/1/2016,3,1.69749999046326,1.70930004119873,1.62650001049042,152,
8/28/2015,10/1/2016,3,1.71430003643036,1.72039997577667,1.64890003204346,64,
8/28/2015,11/1/2016,3,1.730299949646,1.74049997329712,1.66019999980927,58,
8/28/2015,12/1/2016,3,1.74609994888306,1.76269996166229,1.66359996795654,743,
8/28/2015,1/1/2017,3,1.76199996471405,1.76699995994568,1.69589996337891,31,
8/28/2015,2/1/2017,3,1.77059996128082,1.77419996261597,,21,
8/28/2015,3/1/2017,3,1.7717000246048,1.77489995956421,,47,
8/28/2015,4/1/2017,3,1.76429998874664,1.76489996910095,,39,
8/28/2015,5/1/2017,3,1.76719999313355,1.771399974823,,5,
8/28/2015,6/1/2017,3,1.77470004558563,1.78400003910065,,5,
8/28/2015,7/1/2017,3,1.7882000207901,1.78470003604889,,5,
8/28/2015,8/1/2017,3,1.80270004272461,1.78830003738403,,0,
8/28/2015,9/1/2017,3,1.81719994544983,1.7775000333786,,0,
8/28/2015,10/1/2017,3,1.83070003986359,,,0,
8/28/2015,11/1/2017,3,1.84150004386902,,,0,
8/28/2015,12/1/2017,3,1.85099995136261,1.85679996013641,1.79999995231628,47,
8/28/2015,1/1/2018,3,1.86199998855591,1.81050002574921,,1,
8/28/2015,2/1/2018,3,1.86800003051758,,,0,
8/28/2015,3/1/2018,3,1.86650002002716,,,0,
8/28/2015,4/1/2018,3,1.86199998855591,,,0,
8/28/2015,5/1/2018,3,1.86549997329712,,,0,
8/28/2015,6/1/2018,3,1.87199997901917,1.87000000476837,,0,
8/28/2015,7/1/2018,3,1.87699997425079,,,0,
8/28/2015,8/1/2018,3,1.88399994373322,,,0,
8/28/2015,9/1/2018,3,1.89199995994568,,,0,
8/28/2015,10/1/2018,3,1.89999997615814,,,0,
8/28/2015,11/1/2018,3,1.90600001811981,,,0,
8/28/2015,12/1/2018,3,1.91100001335144,,,0,
8/28/2015,1/1/2019,3,1.91649997234344,,,0,
8/28/2015,9/1/2015,4,1.52180004119873,1.54419994354248,1.43099999427795,18637,
8/28/2015,10/1/2015,4,1.39709997177124,1.42250001430511,1.30599999427795,79942,
8/28/2015,11/1/2015,4,1.36979997158051,1.39209997653961,1.2824000120163,38655,
8/28/2015,12/1/2015,4,1.35020005702972,1.37119996547699,1.26549994945526,27721,
8/28/2015,1/1/2016,4,1.35130000114441,1.3717999458313,1.26929998397827,11717,
8/28/2015,2/1/2016,4,1.36749994754791,1.38699996471405,1.28910005092621,4867,
8/28/2015,3/1/2016,4,1.39279997348785,1.41170001029968,1.31749999523163,3813,
8/28/2015,4/1/2016,4,1.61419999599457,1.63100004196167,1.53649997711182,2538,
8/28/2015,5/1/2016,4,1.62950003147125,1.6414999961853,1.5576000213623,1670,
8/28/2015,6/1/2016,4,1.63230001926422,1.64610004425049,1.55169999599457,2097,
8/28/2015,7/1/2016,4,1.62849998474121,1.6414999961853,1.625,675,
8/28/2015,8/1/2016,4,1.61660003662109,1.62249994277954,1.55770003795624,450,
8/28/2015,9/1/2016,4,1.59739995002747,1.60660004615784,1.53269994258881,346,
8/28/2015,10/1/2016,4,1.46710002422333,1.47479999065399,1.4041999578476,99,
8/28/2015,11/1/2016,4,1.4485000371933,1.45210003852844,1.38970005512238,55,
8/28/2015,12/1/2016,4,1.44089996814728,1.45609998703003,1.36759996414185,681,
8/28/2015,1/1/2017,4,1.44840002059937,1.45060002803803,1.39059996604919,0,
8/28/2015,2/1/2017,4,1.46389997005463,1.46150004863739,1.40820002555847,0,
8/28/2015,3/1/2017,4,1.48689997196198,1.47790002822876,,0,
8/28/2015,4/1/2017,4,1.72140002250671,1.69739997386932,,0,
8/28/2015,5/1/2017,4,1.73389995098114,1.72140002250671,,0,
8/28/2015,6/1/2017,4,1.7364000082016,1.72660005092621,,0,
8/28/2015,7/1/2017,4,1.72590005397797,1.69229996204376,,0,
8/28/2015,8/1/2017,4,1.71189999580383,,,0,
8/28/2015,9/1/2017,4,1.69439995288849,,,0,
8/28/2015,10/1/2017,4,1.56289994716644,,,0,
8/28/2015,11/1/2017,4,1.54240000247955,,,0,
8/28/2015,12/1/2017,4,1.53340005874634,1.53190004825592,1.48399996757507,2,
8/28/2015,1/1/2018,4,1.54139995574951,1.49199998378754,,0,
8/28/2015,2/1/2018,4,1.54639995098114,,,0,
8/28/2015,3/1/2018,4,1.56519997119904,,,0,
8/28/2015,4/1/2018,4,1.77100002765656,,,0,
8/28/2015,5/1/2018,4,1.76999998092651,,,0,
8/28/2015,6/1/2018,4,1.76119995117188,,,0,
8/28/2015,7/1/2018,4,1.75240004062653,,,0,
8/28/2015,8/1/2018,4,1.73740005493164,,,0,
8/28/2015,9/1/2018,4,1.72940003871918,,,0,
8/28/2015,10/1/2018,4,1.64939999580383,,,0,
8/28/2015,11/1/2018,4,1.63039994239807,,,0,
8/28/2015,12/1/2018,4,1.62139999866486,,,0,
8/28/2015,1/1/2019,4,1.62639999389648,,,0,
8/28/2015,2/1/2019,4,1.62940001487732,,,0,
8/31/2015,10/1/2015,1,49.2000007629395,49.3300018310547,43.5999984741211,753385,
8/31/2015,11/1/2015,1,49.9300003051758,50.0400009155274,44.3400001525879,152873,
8/31/2015,12/1/2015,1,50.7700004577637,50.8899993896484,45.2299995422363,165135,
8/31/2015,1/1/2016,1,51.6300010681152,51.7400016784668,46.1100006103516,57811,
8/31/2015,2/1/2016,1,52.3800010681152,52.4700012207031,46.939998626709,38475,
8/31/2015,3/1/2016,1,52.9799995422363,53.0800018310547,47.5800018310547,38170,
8/31/2015,4/1/2016,1,53.4700012207031,53.5,48.2000007629395,14106,
8/31/2015,5/1/2016,1,53.8499984741211,53.9000015258789,48.6300010681152,7934,
8/31/2015,6/1/2016,1,54.1599998474121,54.2299995422363,49.0499992370606,44230,
8/31/2015,7/1/2016,1,54.3800010681152,54.4099998474121,49.4799995422363,3938,
8/31/2015,8/1/2016,1,54.6100006103516,54.6300010681152,50.0299987792969,2511,
8/31/2015,9/1/2016,1,54.8699989318848,54.9099998474121,50.1300010681152,8091,
8/31/2015,10/1/2016,1,55.1599998474121,54.6800003051758,51.0099983215332,1164,
8/31/2015,11/1/2016,1,55.4799995422363,54.9799995422363,51.4300003051758,1038,
8/31/2015,12/1/2016,1,55.810001373291,55.9000015258789,51.2999992370605,56618,
8/31/2015,1/1/2017,1,56.0499992370606,55.7299995422363,52.0200004577637,598,
8/31/2015,2/1/2017,1,56.310001373291,55.9099998474121,52.4199981689453,277,
8/31/2015,3/1/2017,1,56.5900001525879,56.4599990844727,52.4900016784668,988,
8/31/2015,4/1/2017,1,56.8499984741211,56.689998626709,52.8600006103516,465,
8/31/2015,5/1/2017,1,57.0800018310547,56.8800010681152,53.2099990844727,435,
8/31/2015,6/1/2017,1,57.3400001525879,57.3499984741211,53.25,5669,
8/31/2015,7/1/2017,1,57.5499992370605,57.3499984741211,53.810001373291,143,
8/31/2015,8/1/2017,1,57.810001373291,57.4300003051758,54.4099998474121,48,
8/31/2015,9/1/2017,1,58.1100006103516,57.4000015258789,55.2000007629395,71,
8/31/2015,10/1/2017,1,58.4099998474121,,,15,
8/31/2015,11/1/2017,1,58.7299995422363,,,15,
8/31/2015,12/1/2017,1,59.0499992370606,59.1399993896484,55.1300010681152,9588,
8/31/2015,1/1/2018,1,59.2099990844727,,,0,
8/31/2015,2/1/2018,1,59.3800010681152,,,0,
8/31/2015,3/1/2018,1,59.5699996948242,,,0,
8/31/2015,4/1/2018,1,59.7700004577637,,,0,
8/31/2015,5/1/2018,1,59.9799995422363,,,0,
8/31/2015,6/1/2018,1,60.2099990844727,60.1399993896484,57.2999992370606,226,
8/31/2015,7/1/2018,1,60.3499984741211,,,0,
8/31/2015,8/1/2018,1,60.5200004577637,,,0,
8/31/2015,9/1/2018,1,60.689998626709,,,0,
8/31/2015,10/1/2018,1,60.8699989318848,,,0,
8/31/2015,11/1/2018,1,61.0499992370606,,,0,
8/31/2015,12/1/2018,1,61.2400016784668,61.3899993896484,57.8300018310547,2002,
8/31/2015,1/1/2019,1,61.3499984741211,,,0,
8/31/2015,2/1/2019,1,61.4799995422363,,,0,
8/31/2015,3/1/2019,1,61.6199989318848,,,0,
8/31/2015,4/1/2019,1,61.7799987792969,,,0,
8/31/2015,5/1/2019,1,61.9599990844727,,,0,
8/31/2015,6/1/2019,1,62.1500015258789,,,0,
8/31/2015,7/1/2019,1,62.2000007629395,61.3499984741211,,0,
8/31/2015,8/1/2019,1,62.2900009155273,,,0,
8/31/2015,9/1/2019,1,62.4099998474121,,,0,
8/31/2015,10/1/2019,1,62.5499992370605,,,0,
8/31/2015,11/1/2019,1,62.7200012207031,,,0,
8/31/2015,12/1/2019,1,62.9300003051758,62.5200004577637,59.9900016784668,158,
8/31/2015,1/1/2020,1,63,,,0,
8/31/2015,2/1/2020,1,63.0800018310547,,,0,
8/31/2015,3/1/2020,1,63.1699981689453,,,0,
8/31/2015,4/1/2020,1,63.2799987792969,,,0,
8/31/2015,5/1/2020,1,63.4099998474121,,,0,
8/31/2015,6/1/2020,1,63.560001373291,,,0,
8/31/2015,7/1/2020,1,63.5699996948242,,,0,
8/31/2015,8/1/2020,1,63.6199989318848,,,0,
8/31/2015,9/1/2020,1,63.7000007629395,,,0,
8/31/2015,10/1/2020,1,63.8300018310547,,,0,
8/31/2015,11/1/2020,1,63.9700012207031,,,0,
8/31/2015,12/1/2020,1,64.1399993896484,64,61.4599990844727,14,
8/31/2015,6/1/2021,1,64.5899963378906,,,0,
8/31/2015,12/1/2021,1,65.0400009155274,64.0400009155273,63.3800010681152,1,
8/31/2015,6/1/2022,1,65.3399963378906,,,0,
8/31/2015,12/1/2022,1,65.6399993896484,65.4000015258789,,0,
8/31/2015,6/1/2023,1,65.6399993896484,,,0,
8/31/2015,12/1/2023,1,65.6399993896484,,,0,
8/31/2015,9/1/2015,3,1.6735999584198,1.68649995326996,1.53260004520416,4546,
8/31/2015,10/1/2015,3,1.70120000839233,1.70480000972748,1.54509997367859,84525,
8/31/2015,11/1/2015,3,1.71840000152588,1.72160005569458,1.56089997291565,24673,
8/31/2015,12/1/2015,3,1.73539996147156,1.73860001564026,1.57799994945526,20772,
8/31/2015,1/1/2016,3,1.75240004062653,1.75499999523163,1.59500002861023,10883,
8/31/2015,2/1/2016,3,1.76259994506836,1.76489996910095,1.60549998283386,4593,
8/31/2015,3/1/2016,3,1.76160001754761,1.76370000839233,1.60920000076294,3647,
8/31/2015,4/1/2016,3,1.75349998474121,1.75569999217987,1.60790002346039,1662,
8/31/2015,5/1/2016,3,1.75590002536774,1.75450003147125,1.6143000125885,1273,
8/31/2015,6/1/2016,3,1.76219999790192,1.76569998264313,1.61210000514984,3795,
8/31/2015,7/1/2016,3,1.77409994602203,1.77250003814697,1.64610004425049,1074,
8/31/2015,8/1/2016,3,1.78670001029968,1.77820003032684,1.75750005245209,704,
8/31/2015,9/1/2016,3,1.80200004577637,1.79709994792938,1.667799949646,604,
8/31/2015,10/1/2016,3,1.81729996204376,1.80729997158051,1.68990004062653,152,
8/31/2015,11/1/2016,3,1.83259999752045,1.82659995555878,1.70060002803803,131,
8/31/2015,12/1/2016,3,1.8474999666214,1.85020005702972,1.70940005779266,765,
8/31/2015,1/1/2017,3,1.86249995231628,1.85249996185303,1.73549997806549,115,
8/31/2015,2/1/2017,3,1.87020003795624,1.85800004005432,1.74660003185272,22,
8/31/2015,3/1/2017,3,1.86989998817444,1.86329996585846,1.74810004234314,24,
8/31/2015,4/1/2017,3,1.86150002479553,1.8478000164032,1.74469995498657,2,
8/31/2015,5/1/2017,3,1.86339998245239,1.85420000553131,1.74199998378754,2,
8/31/2015,6/1/2017,3,1.86989998817444,1.85389995574951,1.74899995326996,2,
8/31/2015,7/1/2017,3,1.88240003585815,1.84500002861023,1.78519999980927,1,
8/31/2015,8/1/2017,3,1.89590001106262,1.84860002994537,,0,
8/31/2015,9/1/2017,3,1.90939998626709,1.83790004253387,,0,
8/31/2015,10/1/2017,3,1.92190003395081,,,0,
8/31/2015,11/1/2017,3,1.9316999912262,,,0,
8/31/2015,12/1/2017,3,1.94019997119904,1.92219996452332,1.83019995689392,1,
8/31/2015,1/1/2018,3,1.95120000839233,,,3,
8/31/2015,2/1/2018,3,1.957200050354,,,4,
8/31/2015,3/1/2018,3,1.95570003986359,,,5,
8/31/2015,4/1/2018,3,1.95120000839233,,,3,
8/31/2015,5/1/2018,3,1.95469999313355,,,0,
8/31/2015,6/1/2018,3,1.96119999885559,,,0,
8/31/2015,7/1/2018,3,1.96619999408722,,,0,
8/31/2015,8/1/2018,3,1.97319996356964,,,0,
8/31/2015,9/1/2018,3,1.9811999797821,,,0,
8/31/2015,10/1/2018,3,1.98919999599457,,,0,
8/31/2015,11/1/2018,3,1.99520003795624,,,0,
8/31/2015,12/1/2018,3,2.00020003318787,,,0,
8/31/2015,1/1/2019,3,2.00570011138916,,,0,
8/31/2015,9/1/2015,4,1.64040005207062,1.64600002765656,1.46770000457764,4720,
8/31/2015,10/1/2015,4,1.49909996986389,1.50329995155334,1.33669996261597,59320,
8/31/2015,11/1/2015,4,1.47360002994537,1.47759997844696,1.31340003013611,25421,
8/31/2015,12/1/2015,4,1.45609998703003,1.46039998531342,1.29869997501373,20563,
8/31/2015,1/1/2016,4,1.45780003070831,1.46099996566772,1.3018000125885,10305,
8/31/2015,2/1/2016,4,1.47269999980927,1.47520005702972,1.31949996948242,5208,
8/31/2015,3/1/2016,4,1.49570000171661,1.49759995937347,1.3474999666214,4270,
8/31/2015,4/1/2016,4,1.71580004692078,1.71689999103546,1.56900000572205,1581,
8/31/2015,5/1/2016,4,1.72889995574951,1.72669994831085,1.59599995613098,1052,
8/31/2015,6/1/2016,4,1.72969996929169,1.73109996318817,1.58889997005463,1342,
8/31/2015,7/1/2016,4,1.72420001029968,1.72150003910065,1.63900005817413,326,
8/31/2015,8/1/2016,4,1.71119999885559,1.69620001316071,1.69620001316071,101,
8/31/2015,9/1/2016,4,1.69099998474121,1.68599998950958,1.56239998340607,153,
8/31/2015,10/1/2016,4,1.55970001220703,1.55280005931854,1.43480002880096,123,
8/31/2015,11/1/2016,4,1.53890001773834,1.52869999408722,1.42050004005432,39,
8/31/2015,12/1/2016,4,1.52890002727509,1.52929997444153,1.39909994602203,455,
8/31/2015,1/1/2017,4,1.53400003910065,1.52359998226166,1.4190000295639,20,
8/31/2015,2/1/2017,4,1.54649996757507,1.53320002555847,1.43729996681213,19,
8/31/2015,3/1/2017,4,1.56599998474121,1.55069994926453,1.46420001983643,14,
8/31/2015,4/1/2017,4,1.79849994182587,1.77769994735718,1.70009994506836,12,
8/31/2015,5/1/2017,4,1.80999994277954,1.78830003738403,1.71060001850128,12,
8/31/2015,6/1/2017,4,1.81149995326996,1.78949999809265,1.72179996967316,13,
8/31/2015,7/1/2017,4,1.8014999628067,1.77020001411438,1.71300005912781,72,
8/31/2015,8/1/2017,4,1.78849995136261,1.75499999523163,,55,
8/31/2015,9/1/2017,4,1.77250003814697,1.74570000171661,,33,
8/31/2015,10/1/2017,4,1.63999998569489,,,12,
8/31/2015,11/1/2017,4,1.61849999427795,,,12,
8/31/2015,12/1/2017,4,1.6085000038147,1.59660005569458,1.50360000133514,112,
8/31/2015,1/1/2018,4,1.61650002002716,,,0,
8/31/2015,2/1/2018,4,1.62150001525879,,,0,
8/31/2015,3/1/2018,4,1.64030003547668,,,0,
8/31/2015,4/1/2018,4,1.84609997272491,,,0,
8/31/2015,5/1/2018,4,1.84510004520416,,,0,
8/31/2015,6/1/2018,4,1.83630001544952,,,0,
8/31/2015,7/1/2018,4,1.82749998569489,,,0,
8/31/2015,8/1/2018,4,1.8125,,,0,
8/31/2015,9/1/2018,4,1.80449998378754,,,0,
8/31/2015,10/1/2018,4,1.72449994087219,,,0,
8/31/2015,11/1/2018,4,1.70550000667572,,,0,
8/31/2015,12/1/2018,4,1.69649994373322,,,0,
8/31/2015,1/1/2019,4,1.70150005817413,,,0,
8/31/2015,2/1/2019,4,1.70449995994568,,,0,
9/1/2015,10/1/2015,1,45.4099998474121,48.8699989318848,44.1500015258789,699384,
9/1/2015,11/1/2015,1,46.0200004577637,49.5,44.7799987792969,175662,
9/1/2015,12/1/2015,1,46.689998626709,50.2200012207031,45.4799995422363,165818,
9/1/2015,1/1/2016,1,47.4000015258789,50.9500007629395,46.2000007629395,59471,
9/1/2015,2/1/2016,1,48.0499992370605,51.560001373291,46.9199981689453,30210,
9/1/2015,3/1/2016,1,48.6100006103516,52.189998626709,47.5,32780,
9/1/2015,4/1/2016,1,49.0900001525879,52.5,48.060001373291,9728,
9/1/2015,5/1/2016,1,49.4900016784668,52.4000015258789,48.7299995422363,7282,
9/1/2015,6/1/2016,1,49.8400001525879,53.4099998474121,48.75,47096,
9/1/2015,7/1/2016,1,50.1100006103516,53.189998626709,49.6100006103516,5822,
9/1/2015,8/1/2016,1,50.3899993896484,52.7900009155273,49.9300003051758,2992,
9/1/2015,9/1/2016,1,50.7000007629395,53.2200012207031,49.9000015258789,9383,
9/1/2015,10/1/2016,1,51.0299987792969,,50.560001373291,1601,
9/1/2015,11/1/2016,1,51.3899993896484,,50.9300003051758,1191,
9/1/2015,12/1/2016,1,51.7400016784668,55.1599998474121,50.7200012207031,36172,
9/1/2015,1/1/2017,1,51.9900016784668,,51.4300003051758,534,
9/1/2015,2/1/2017,1,52.2599983215332,,51.7900009155273,433,
9/1/2015,3/1/2017,1,52.5400009155274,,51.810001373291,659,
9/1/2015,4/1/2017,1,52.810001373291,,52.1300010681152,193,
9/1/2015,5/1/2017,1,53.060001373291,,52.4199981689453,165,
9/1/2015,6/1/2017,1,53.3300018310547,56.7400016784668,53.0699996948242,2788,
9/1/2015,7/1/2017,1,53.5400009155273,,52.9300003051758,7,
9/1/2015,8/1/2017,1,53.7999992370605,,53.3899993896484,20,
9/1/2015,9/1/2017,1,54.0900001525879,,54.0099983215332,266,
9/1/2015,10/1/2017,1,54.3899993896484,,,18,
9/1/2015,11/1/2017,1,54.7000007629395,,,18,
9/1/2015,12/1/2017,1,55.0200004577637,58.4900016784668,54.25,6303,
9/1/2015,1/1/2018,1,55.189998626709,,,191,
9/1/2015,2/1/2018,1,55.3699989318848,,,43,
9/1/2015,3/1/2018,1,55.5699996948242,,,0,
9/1/2015,4/1/2018,1,55.7799987792969,,,0,
9/1/2015,5/1/2018,1,56,,,250,
9/1/2015,6/1/2018,1,56.2400016784668,58.1800003051758,58.1800003051758,107,
9/1/2015,7/1/2018,1,56.3899993896484,,,0,
9/1/2015,8/1/2018,1,56.5699996948242,,,0,
9/1/2015,9/1/2018,1,56.75,,,0,
9/1/2015,10/1/2018,1,56.939998626709,,,0,
9/1/2015,11/1/2018,1,57.1300010681152,,,0,
9/1/2015,12/1/2018,1,57.3300018310547,60.439998626709,56.6399993896484,1405,
9/1/2015,1/1/2019,1,57.4500007629395,,,0,
9/1/2015,2/1/2019,1,57.5900001525879,,,0,
9/1/2015,3/1/2019,1,57.7400016784668,,,0,
9/1/2015,4/1/2019,1,57.9099998474121,,,0,
9/1/2015,5/1/2019,1,58.0999984741211,,,0,
9/1/2015,6/1/2019,1,58.2999992370606,,,0,
9/1/2015,7/1/2019,1,58.3600006103516,,,0,
9/1/2015,8/1/2019,1,58.4599990844727,,,0,
9/1/2015,9/1/2019,1,58.5900001525879,,,0,
9/1/2015,10/1/2019,1,58.7400016784668,,,0,
9/1/2015,11/1/2019,1,58.9199981689453,,,0,
9/1/2015,12/1/2019,1,59.1399993896484,61.3600006103516,58.8600006103516,67,
9/1/2015,1/1/2020,1,59.2200012207031,,,0,
9/1/2015,2/1/2020,1,59.310001373291,,,0,
9/1/2015,3/1/2020,1,59.4099998474121,,,0,
9/1/2015,4/1/2020,1,59.5299987792969,,,0,
9/1/2015,5/1/2020,1,59.6699981689453,,,0,
9/1/2015,6/1/2020,1,59.8300018310547,,,0,
9/1/2015,7/1/2020,1,59.8499984741211,,,0,
9/1/2015,8/1/2020,1,59.9099998474121,,,0,
9/1/2015,9/1/2020,1,60,,,0,
9/1/2015,10/1/2020,1,60.1300010681152,,,0,
9/1/2015,11/1/2020,1,60.2799987792969,,,0,
9/1/2015,12/1/2020,1,60.4599990844727,,60.1199989318848,6,
9/1/2015,6/1/2021,1,60.9099998474121,,,0,
9/1/2015,12/1/2021,1,61.3600006103516,,61.7000007629395,0,
9/1/2015,6/1/2022,1,61.6599998474121,,,0,
9/1/2015,12/1/2022,1,61.9599990844727,,62.5999984741211,0,
9/1/2015,6/1/2023,1,61.9599990844727,,,0,
9/1/2015,12/1/2023,1,61.9599990844727,,,0,
9/1/2015,10/1/2015,3,1.57790005207062,1.67620003223419,1.55280005931854,75548,
9/1/2015,11/1/2015,3,1.59640002250671,1.69200003147125,1.5731999874115,28290,
9/1/2015,12/1/2015,3,1.61489999294281,1.70679998397827,1.59159994125366,24656,
9/1/2015,1/1/2016,3,1.6331000328064,1.72500002384186,1.6139999628067,12230,
9/1/2015,2/1/2016,3,1.6434999704361,1.72850000858307,1.61960005760193,5979,
9/1/2015,3/1/2016,3,1.64260005950928,1.72850000858307,1.62080001831055,4820,
9/1/2015,4/1/2016,3,1.63510000705719,1.72269999980927,1.61600005626678,2373,
9/1/2015,5/1/2016,3,1.63820004463196,1.71800005435944,1.619500041008,802,
9/1/2015,6/1/2016,3,1.64499998092651,1.73039996623993,1.62129998207092,2756,
9/1/2015,7/1/2016,3,1.65789997577667,1.7150000333786,1.66480004787445,260,
9/1/2015,8/1/2016,3,1.67110002040863,1.69809997081757,1.67499995231628,241,
9/1/2015,9/1/2016,3,1.68659996986389,1.74660003185272,1.67200005054474,215,
9/1/2015,10/1/2016,3,1.70249998569489,1.7451000213623,1.69309997558594,147,
9/1/2015,11/1/2016,3,1.71780002117157,,1.70379996299744,93,
9/1/2015,12/1/2016,3,1.73259997367859,1.81420004367828,1.71099996566772,574,
9/1/2015,1/1/2017,3,1.74769997596741,,1.73819994926453,174,
9/1/2015,2/1/2017,3,1.75569999217987,,1.74880003929138,23,
9/1/2015,3/1/2017,3,1.75539994239807,,1.74890005588532,8,
9/1/2015,4/1/2017,3,1.74699997901917,,1.74259996414185,0,
9/1/2015,5/1/2017,3,1.74890005588532,,1.7422000169754,0,
9/1/2015,6/1/2017,3,1.75539994239807,,1.7470999956131,5,
9/1/2015,7/1/2017,3,1.76789999008179,,1.77859997749329,0,
9/1/2015,8/1/2017,3,1.78139996528626,,1.81169998645782,0,
9/1/2015,9/1/2017,3,1.79489994049072,,1.84710001945496,0,
9/1/2015,10/1/2017,3,1.80739998817444,,1.88380002975464,0,
9/1/2015,11/1/2017,3,1.81719994544983,,1.91299998760223,0,
9/1/2015,12/1/2017,3,1.82570004463196,,1.82159996032715,1,
9/1/2015,1/1/2018,3,1.83669996261597,,,1,
9/1/2015,2/1/2018,3,1.84270000457764,,,0,
9/1/2015,3/1/2018,3,1.84119999408722,,,0,
9/1/2015,4/1/2018,3,1.83669996261597,,,0,
9/1/2015,5/1/2018,3,1.84019994735718,,,0,
9/1/2015,6/1/2018,3,1.84669995307922,,,0,
9/1/2015,7/1/2018,3,1.85169994831085,,,0,
9/1/2015,8/1/2018,3,1.85870003700256,,,0,
9/1/2015,9/1/2018,3,1.86670005321503,,,0,
9/1/2015,10/1/2018,3,1.8746999502182,,,0,
9/1/2015,11/1/2018,3,1.88069999217987,,,0,
9/1/2015,12/1/2018,3,1.8856999874115,,,0,
9/1/2015,1/1/2019,3,1.8911999464035,,,0,
9/1/2015,10/1/2015,4,1.39559996128082,1.47449994087219,1.37249994277954,50394,
9/1/2015,11/1/2015,4,1.37080001831055,1.44840002059937,1.34769999980927,27679,
9/1/2015,12/1/2015,4,1.35220003128052,1.4316999912262,1.32749998569489,19974,
9/1/2015,1/1/2016,4,1.35469996929169,1.43330001831055,1.33010005950928,9107,
9/1/2015,2/1/2016,4,1.36979997158051,1.44969999790192,1.35049998760223,5493,
9/1/2015,3/1/2016,4,1.39370000362396,1.47269999980927,1.37300002574921,4884,
9/1/2015,4/1/2016,4,1.61300003528595,1.6878000497818,1.58860003948212,1923,
9/1/2015,5/1/2016,4,1.62639999389648,1.6764999628067,1.61500000953674,1875,
9/1/2015,6/1/2016,4,1.62720000743866,1.70299994945526,1.60169994831085,2819,
9/1/2015,7/1/2016,4,1.62109994888306,1.67209994792938,1.60049998760223,452,
9/1/2015,8/1/2016,4,1.60790002346039,1.64999997615814,1.61629998683929,354,
9/1/2015,9/1/2016,4,1.5871000289917,,1.57070004940033,706,
9/1/2015,10/1/2016,4,1.45580005645752,,1.44200003147125,381,
9/1/2015,11/1/2016,4,1.4345999956131,,1.42620003223419,301,
9/1/2015,12/1/2016,4,1.42519998550415,1.50230002403259,1.40079998970032,678,
9/1/2015,1/1/2017,4,1.43120002746582,,1.41890001296997,55,
9/1/2015,2/1/2017,4,1.44420003890991,,1.43389999866486,54,
9/1/2015,3/1/2017,4,1.46420001983643,,1.45860004425049,39,
9/1/2015,4/1/2017,4,1.69719994068146,,1.69410002231598,12,
9/1/2015,5/1/2017,4,1.70869994163513,,1.70410001277924,9,
9/1/2015,6/1/2017,4,1.71019995212555,1.74039995670319,1.71010005474091,10,
9/1/2015,7/1/2017,4,1.70019996166229,1.73000001907349,1.69029998779297,7,
9/1/2015,8/1/2017,4,1.6871999502182,,1.71329998970032,1,
9/1/2015,9/1/2017,4,1.67120003700256,,1.69939994812012,1,
9/1/2015,10/1/2017,4,1.53919994831085,,,2,
9/1/2015,11/1/2017,4,1.51820003986359,,,4,
9/1/2015,12/1/2017,4,1.50820004940033,1.53199994564056,1.5003000497818,6,
9/1/2015,1/1/2018,4,1.5161999464035,,,0,
9/1/2015,2/1/2018,4,1.52119994163513,,,0,
9/1/2015,3/1/2018,4,1.53999996185303,,,0,
9/1/2015,4/1/2018,4,1.74580001831055,,,0,
9/1/2015,5/1/2018,4,1.74479997158051,,,0,
9/1/2015,6/1/2018,4,1.73599994182587,,,0,
9/1/2015,7/1/2018,4,1.72720003128052,,,0,
9/1/2015,8/1/2018,4,1.71220004558563,,,0,
9/1/2015,9/1/2018,4,1.70420002937317,,,0,
9/1/2015,10/1/2018,4,1.62419998645782,,,0,
9/1/2015,11/1/2018,4,1.60520005226135,,,0,
9/1/2015,12/1/2018,4,1.59619998931885,,,0,
9/1/2015,1/1/2019,4,1.60119998455048,,,0,
9/1/2015,2/1/2019,4,1.60420000553131,,,0,
9/2/2015,10/1/2015,1,46.25,46.7700004577637,43.2099990844727,683388,
9/2/2015,11/1/2015,1,46.8600006103516,47.3600006103516,43.8899993896484,168914,
9/2/2015,12/1/2015,1,47.5200004577637,48,44.6300010681152,140250,
9/2/2015,1/1/2016,1,48.2200012207031,48.6399993896484,45.3899993896484,58019,
9/2/2015,2/1/2016,1,48.8800010681152,49.2900009155273,46.0999984741211,25642,
9/2/2015,3/1/2016,1,49.4799995422363,49.8400001525879,46.7400016784668,24950,
9/2/2015,4/1/2016,1,50,50.0699996948242,47.4199981689453,8651,
9/2/2015,5/1/2016,1,50.439998626709,50.6300010681152,47.7799987792969,3749,
9/2/2015,6/1/2016,1,50.8199996948242,51.2099990844727,48.1199989318848,24409,
9/2/2015,7/1/2016,1,51.0999984741211,51.2000007629395,48.689998626709,1589,
9/2/2015,8/1/2016,1,51.3800010681152,51.3199996948242,49.0200004577637,1586,
9/2/2015,9/1/2016,1,51.689998626709,51.9300003051758,49.060001373291,5002,
9/2/2015,10/1/2016,1,52.0200004577637,51.8400001525879,50.0400009155274,558,
9/2/2015,11/1/2016,1,52.3800010681152,52.5200004577637,50.1599998474121,567,
9/2/2015,12/1/2016,1,52.7299995422363,53.0999984741211,50.25,33608,
9/2/2015,1/1/2017,1,52.9799995422363,52.9500007629395,50.9500007629395,208,
9/2/2015,2/1/2017,1,53.25,53.1399993896484,51.3199996948242,119,
9/2/2015,3/1/2017,1,53.5400009155273,53.7000007629395,51.3499984741211,460,
9/2/2015,4/1/2017,1,53.810001373291,53.9199981689453,51.689998626709,218,
9/2/2015,5/1/2017,1,54.060001373291,54.0900001525879,52.0099983215332,157,
9/2/2015,6/1/2017,1,54.3300018310547,54.7000007629395,52.1100006103516,1675,
9/2/2015,7/1/2017,1,54.5400009155273,54.5699996948242,52.5499992370605,24,
9/2/2015,8/1/2017,1,54.7999992370606,54.1599998474121,53.4900016784668,4,
9/2/2015,9/1/2017,1,55.0900001525879,54.4700012207031,53.3800010681152,21,
9/2/2015,10/1/2017,1,55.3800010681152,,,0,
9/2/2015,11/1/2017,1,55.689998626709,,,0,
9/2/2015,12/1/2017,1,56.0099983215332,56.3400001525879,53.7700004577637,4441,
9/2/2015,1/1/2018,1,56.1800003051758,,,190,
9/2/2015,2/1/2018,1,56.3600006103516,,,0,
9/2/2015,3/1/2018,1,56.5499992370606,,,0,
9/2/2015,4/1/2018,1,56.75,,,0,
9/2/2015,5/1/2018,1,56.9700012207031,,,0,
9/2/2015,6/1/2018,1,57.2099990844727,,,42,
9/2/2015,7/1/2018,1,57.3600006103516,,,0,
9/2/2015,8/1/2018,1,57.5400009155274,,,0,
9/2/2015,9/1/2018,1,57.7200012207031,,,0,
9/2/2015,10/1/2018,1,57.9099998474121,,,0,
9/2/2015,11/1/2018,1,58.0999984741211,,,0,
9/2/2015,12/1/2018,1,58.2999992370606,58.2799987792969,56.189998626709,1457,
9/2/2015,1/1/2019,1,58.4199981689453,,,0,
9/2/2015,2/1/2019,1,58.5499992370606,,,0,
9/2/2015,3/1/2019,1,58.7000007629395,,,0,
9/2/2015,4/1/2019,1,58.8699989318848,,,0,
9/2/2015,5/1/2019,1,59.060001373291,,,0,
9/2/2015,6/1/2019,1,59.2599983215332,,,0,
9/2/2015,7/1/2019,1,59.3199996948242,,,0,
9/2/2015,8/1/2019,1,59.4199981689453,,,0,
9/2/2015,9/1/2019,1,59.5499992370606,,,0,
9/2/2015,10/1/2019,1,59.7000007629395,,,0,
9/2/2015,11/1/2019,1,59.8800010681152,,,0,
9/2/2015,12/1/2019,1,60.0900001525879,60.189998626709,57.9199981689453,94,
9/2/2015,1/1/2020,1,60.1699981689453,,,0,
9/2/2015,2/1/2020,1,60.2700004577637,,,0,
9/2/2015,3/1/2020,1,60.3800010681152,,,0,
9/2/2015,4/1/2020,1,60.5099983215332,,,0,
9/2/2015,5/1/2020,1,60.6500015258789,,,0,
9/2/2015,6/1/2020,1,60.810001373291,,,0,
9/2/2015,7/1/2020,1,60.8400001525879,,,0,
9/2/2015,8/1/2020,1,60.9000015258789,,,0,
9/2/2015,9/1/2020,1,61,,,0,
9/2/2015,10/1/2020,1,61.1300010681152,,,0,
9/2/2015,11/1/2020,1,61.2900009155274,,,0,
9/2/2015,12/1/2020,1,61.4700012207031,61.2999992370605,59.5400009155273,20,
9/2/2015,6/1/2021,1,61.9700012207031,,,0,
9/2/2015,12/1/2021,1,62.4700012207031,61.810001373291,60.5499992370605,16,
9/2/2015,6/1/2022,1,62.7700004577637,,,0,
9/2/2015,12/1/2022,1,63.0699996948242,62.4000015258789,,0,
9/2/2015,6/1/2023,1,63.0699996948242,,,0,
9/2/2015,12/1/2023,1,63.0699996948242,,,0,
9/2/2015,10/1/2015,3,1.60920000076294,1.62220001220703,1.54190003871918,59083,
9/2/2015,11/1/2015,3,1.62539994716644,1.6385999917984,1.56040000915527,26959,
9/2/2015,12/1/2015,3,1.64139997959137,1.65450000762939,1.57710003852844,20898,
9/2/2015,1/1/2016,3,1.65840005874634,1.6713000535965,1.59630000591278,12505,
9/2/2015,2/1/2016,3,1.66830003261566,1.68040001392365,1.6081999540329,4793,
9/2/2015,3/1/2016,3,1.66690003871918,1.67949998378754,1.60599994659424,3548,
9/2/2015,4/1/2016,3,1.65900003910065,1.66700005531311,1.60049998760223,1207,
9/2/2015,5/1/2016,3,1.66180002689362,1.66999995708466,1.60280001163483,916,
9/2/2015,6/1/2016,3,1.66859996318817,1.68110001087189,1.60730004310608,2368,
9/2/2015,7/1/2016,3,1.68149995803833,1.68980002403259,1.62310004234314,269,
9/2/2015,8/1/2016,3,1.69470000267029,1.67990005016327,1.63989996910095,191,
9/2/2015,9/1/2016,3,1.70980000495911,1.71280002593994,1.65810000896454,206,
9/2/2015,10/1/2016,3,1.72609996795654,1.72420001029968,1.67949998378754,318,
9/2/2015,11/1/2016,3,1.74140000343323,1.74070000648499,1.67999994754791,232,
9/2/2015,12/1/2016,3,1.75660002231598,1.76590001583099,1.6985000371933,117,
9/2/2015,1/1/2017,3,1.77160000801086,1.76520001888275,1.72469997406006,25,
9/2/2015,2/1/2017,3,1.7791999578476,1.77339994907379,1.73459994792938,4,
9/2/2015,3/1/2017,3,1.77890002727509,1.77489995956421,1.73459994792938,2,
9/2/2015,4/1/2017,3,1.77049994468689,1.76380002498627,1.72979998588562,1,
9/2/2015,5/1/2017,3,1.77240002155304,1.77180004119873,1.72699999809265,0,
9/2/2015,6/1/2017,3,1.77890002727509,1.77980005741119,1.73300004005432,1,
9/2/2015,7/1/2017,3,1.79139995574951,1.77400004863739,1.7668000459671,0,
9/2/2015,8/1/2017,3,1.80490005016327,,,0,
9/2/2015,9/1/2017,3,1.81840002536774,,,0,
9/2/2015,10/1/2017,3,1.83089995384216,,,0,
9/2/2015,11/1/2017,3,1.84070003032684,,,0,
9/2/2015,12/1/2017,3,1.84920001029968,1.84969997406006,1.80710005760193,1,
9/2/2015,1/1/2018,3,1.86020004749298,,,1,
9/2/2015,2/1/2018,3,1.86619997024536,,,0,
9/2/2015,3/1/2018,3,1.86469995975494,,,0,
9/2/2015,4/1/2018,3,1.86020004749298,,,0,
9/2/2015,5/1/2018,3,1.86370003223419,,,0,
9/2/2015,6/1/2018,3,1.87020003795624,,,0,
9/2/2015,7/1/2018,3,1.87520003318787,,,0,
9/2/2015,8/1/2018,3,1.88220000267029,,,0,
9/2/2015,9/1/2018,3,1.89020001888275,,,0,
9/2/2015,10/1/2018,3,1.89820003509521,,,0,
9/2/2015,11/1/2018,3,1.9041999578476,,,0,
9/2/2015,12/1/2018,3,1.90919995307922,,,0,
9/2/2015,1/1/2019,3,1.91470003128052,,,0,
9/2/2015,10/1/2015,4,1.42519998550415,1.44369995594025,1.36740005016327,60284,
9/2/2015,11/1/2015,4,1.39789998531342,1.41349995136261,1.33790004253387,35811,
9/2/2015,12/1/2015,4,1.37619996070862,1.3914999961853,1.31490004062653,22277,
9/2/2015,1/1/2016,4,1.37810003757477,1.39069998264313,1.31620001792908,11200,
9/2/2015,2/1/2016,4,1.39359998703003,1.40369999408722,1.33109998703003,11483,
9/2/2015,3/1/2016,4,1.41820001602173,1.43019998073578,1.35790002346039,8415,
9/2/2015,4/1/2016,4,1.63730001449585,1.64499998092651,1.57799994945526,2402,
9/2/2015,5/1/2016,4,1.65120005607605,1.65900003910065,1.59300005435944,1881,
9/2/2015,6/1/2016,4,1.65180003643036,1.66349995136261,1.58949995040894,2631,
9/2/2015,7/1/2016,4,1.64540004730225,1.6525000333786,1.58800005912781,468,
9/2/2015,8/1/2016,4,1.63139998912811,1.58609998226166,1.58500003814697,606,
9/2/2015,9/1/2016,4,1.61000001430511,1.61160004138947,1.55889999866486,598,
9/2/2015,10/1/2016,4,1.47809994220734,1.47839999198914,1.42910003662109,222,
9/2/2015,11/1/2016,4,1.45609998703003,1.45329999923706,1.41100001335144,280,
9/2/2015,12/1/2016,4,1.44659996032715,1.45700001716614,1.38800001144409,281,
9/2/2015,1/1/2017,4,1.45260000228882,1.44949996471405,1.40900003910065,13,
9/2/2015,2/1/2017,4,1.46510004997253,1.47300004959106,1.42379999160767,0,
9/2/2015,3/1/2017,4,1.48459994792938,1.47099995613098,1.44749999046326,0,
9/2/2015,4/1/2017,4,1.71710002422333,1.69799995422363,1.68299996852875,0,
9/2/2015,5/1/2017,4,1.72809994220734,1.72800004482269,1.69319999217987,0,
9/2/2015,6/1/2017,4,1.72909998893738,,1.70029997825623,2,
9/2/2015,7/1/2017,4,1.71909999847412,1.72160005569458,1.69340002536774,4,
9/2/2015,8/1/2017,4,1.7063000202179,,1.68340003490448,3,
9/2/2015,9/1/2017,4,1.68980002403259,,1.66939997673035,1,
9/2/2015,10/1/2017,4,1.55729997158051,,,0,
9/2/2015,11/1/2017,4,1.53579998016357,,,0,
9/2/2015,12/1/2017,4,1.52530002593994,1.51999998092651,1.47549998760223,4,
9/2/2015,1/1/2018,4,1.5333000421524,1.51530003547668,1.48979997634888,4,
9/2/2015,2/1/2018,4,1.53830003738403,,,0,
9/2/2015,3/1/2018,4,1.55710005760193,,,0,
9/2/2015,4/1/2018,4,1.76289999485016,,,0,
9/2/2015,5/1/2018,4,1.76189994812012,,,0,
9/2/2015,6/1/2018,4,1.75310003757477,,,0,
9/2/2015,7/1/2018,4,1.74430000782013,,,0,
9/2/2015,8/1/2018,4,1.72930002212524,,,0,
9/2/2015,9/1/2018,4,1.72130000591278,,,0,
9/2/2015,10/1/2018,4,1.64129996299744,,,0,
9/2/2015,11/1/2018,4,1.62230002880096,,,0,
9/2/2015,12/1/2018,4,1.61329996585846,,,0,
9/2/2015,1/1/2019,4,1.61829996109009,,,0,
9/2/2015,2/1/2019,4,1.62129998207092,,,0,
9/3/2015,10/1/2015,1,46.75,48.4199981689453,45.6500015258789,531745,
9/3/2015,11/1/2015,1,47.3199996948242,48.9599990844727,46.2700004577637,129375,
9/3/2015,12/1/2015,1,47.9199981689453,49.5299987792969,46.939998626709,110891,
9/3/2015,1/1/2016,1,48.5699996948242,50.1500015258789,47.7000007629395,37958,
9/3/2015,2/1/2016,1,49.1800003051758,50.6699981689453,48.2700004577637,20857,
9/3/2015,3/1/2016,1,49.7400016784668,51.1599998474121,48.939998626709,26189,
9/3/2015,4/1/2016,1,50.2000007629395,51.3699989318848,49.5999984741211,9245,
9/3/2015,5/1/2016,1,50.5900001525879,51,50.2200012207031,7205,
9/3/2015,6/1/2016,1,50.9300003051758,52.3499984741211,50.1800003051758,33352,
9/3/2015,7/1/2016,1,51.189998626709,52.3199996948242,50.689998626709,3817,
9/3/2015,8/1/2016,1,51.4700012207031,51.5999984741211,51.3699989318848,2267,
9/3/2015,9/1/2016,1,51.7900009155273,52.7999992370606,51.2799987792969,5162,
9/3/2015,10/1/2016,1,52.1300010681152,52.8499984741211,51.9500007629395,974,
9/3/2015,11/1/2016,1,52.5,53.1800003051758,52.1699981689453,938,
9/3/2015,12/1/2016,1,52.8699989318848,54.0499992370606,52.1300010681152,28471,
9/3/2015,1/1/2017,1,53.1199989318848,53.9199981689453,52.7900009155273,583,
9/3/2015,2/1/2017,1,53.3899993896484,54.0900001525879,53.1399993896484,154,
9/3/2015,3/1/2017,1,53.6800003051758,54.6300010681152,53.1500015258789,417,
9/3/2015,4/1/2017,1,53.9500007629395,54.8300018310547,53.4599990844727,173,
9/3/2015,5/1/2017,1,54.189998626709,54.9900016784668,53.810001373291,108,
9/3/2015,6/1/2017,1,54.4500007629395,55.5099983215332,53.939998626709,1501,
9/3/2015,7/1/2017,1,54.6500015258789,55.4500007629395,54.2900009155273,164,
9/3/2015,8/1/2017,1,54.9000015258789,54.9199981689453,54.4500007629395,86,
9/3/2015,9/1/2017,1,55.1800003051758,55.2099990844727,54.8600006103516,21,
9/3/2015,10/1/2017,1,55.4700012207031,,,86,
9/3/2015,11/1/2017,1,55.7700004577637,,,85,
9/3/2015,12/1/2017,1,56.0800018310547,57.1199989318848,55.4199981689453,3996,
9/3/2015,1/1/2018,1,56.2400016784668,,,0,
9/3/2015,2/1/2018,1,56.4099998474121,,,0,
9/3/2015,3/1/2018,1,56.5900001525879,,,0,
9/3/2015,4/1/2018,1,56.7799987792969,,,0,
9/3/2015,5/1/2018,1,56.9900016784668,,,0,
9/3/2015,6/1/2018,1,57.2200012207031,,,6,
9/3/2015,7/1/2018,1,57.3600006103516,,,0,
9/3/2015,8/1/2018,1,57.5299987792969,,,0,
9/3/2015,9/1/2018,1,57.7000007629395,,,0,
9/3/2015,10/1/2018,1,57.8800010681152,,,0,
9/3/2015,11/1/2018,1,58.0699996948242,,,0,
9/3/2015,12/1/2018,1,58.2599983215332,59.1199989318848,57.6300010681152,1409,
9/3/2015,1/1/2019,1,58.3699989318848,,,0,
9/3/2015,2/1/2019,1,58.4900016784668,,,0,
9/3/2015,3/1/2019,1,58.6300010681152,,,0,
9/3/2015,4/1/2019,1,58.7900009155274,,,0,
9/3/2015,5/1/2019,1,58.9700012207031,,,0,
9/3/2015,6/1/2019,1,59.1599998474121,,,0,
9/3/2015,7/1/2019,1,59.2099990844727,,,0,
9/3/2015,8/1/2019,1,59.2999992370605,,,0,
9/3/2015,9/1/2019,1,59.4199981689453,,,0,
9/3/2015,10/1/2019,1,59.560001373291,,,0,
9/3/2015,11/1/2019,1,59.7299995422363,,,0,
9/3/2015,12/1/2019,1,59.9300003051758,60.3800010681152,59.5200004577637,216,
9/3/2015,1/1/2020,1,60,,,0,
9/3/2015,2/1/2020,1,60.0900001525879,,,0,
9/3/2015,3/1/2020,1,60.2000007629395,,,0,
9/3/2015,4/1/2020,1,60.3199996948242,,,0,
9/3/2015,5/1/2020,1,60.4599990844727,,,0,
9/3/2015,6/1/2020,1,60.6100006103516,,,0,
9/3/2015,7/1/2020,1,60.6300010681152,,,0,
9/3/2015,8/1/2020,1,60.689998626709,,,0,
9/3/2015,9/1/2020,1,60.7799987792969,,,0,
9/3/2015,10/1/2020,1,60.9000015258789,,,0,
9/3/2015,11/1/2020,1,61.0499992370606,,,0,
9/3/2015,12/1/2020,1,61.2299995422363,61.8899993896484,60.7999992370606,84,
9/3/2015,6/1/2021,1,61.7299995422363,,,0,
9/3/2015,12/1/2021,1,62.2200012207031,,62.310001373291,36,
9/3/2015,6/1/2022,1,62.5699996948242,,,0,
9/3/2015,12/1/2022,1,62.9199981689453,64,63.25,19,
9/3/2015,6/1/2023,1,62.9199981689453,,,0,
9/3/2015,12/1/2023,1,62.9199981689453,,,0,
9/3/2015,10/1/2015,3,1.61880004405975,1.66429996490479,1.5925999879837,49854,
9/3/2015,11/1/2015,3,1.63499999046326,1.6793999671936,1.60950005054474,22101,
9/3/2015,12/1/2015,3,1.65050005912781,1.69420003890991,1.62629997730255,18535,
9/3/2015,1/1/2016,3,1.66729998588562,1.71039998531342,1.64649999141693,8842,
9/3/2015,2/1/2016,3,1.67729997634888,1.71560001373291,1.65649998188019,3376,
9/3/2015,3/1/2016,3,1.67599999904633,1.71599996089935,1.65450000762939,3634,
9/3/2015,4/1/2016,3,1.667799949646,1.70449995994568,1.65400004386902,1378,
9/3/2015,5/1/2016,3,1.67040002346039,1.70550000667572,1.65059995651245,738,
9/3/2015,6/1/2016,3,1.67690002918243,1.71630001068115,1.65400004386902,1912,
9/3/2015,7/1/2016,3,1.68929994106293,1.72399997711182,1.67799997329712,149,
9/3/2015,8/1/2016,3,1.70220005512238,1.73140001296997,1.68900001049042,236,
9/3/2015,9/1/2016,3,1.71720004081726,1.7529000043869,1.70420002937317,239,
9/3/2015,10/1/2016,3,1.73339998722076,1.77230000495911,1.72370004653931,122,
9/3/2015,11/1/2016,3,1.74800002574921,1.77629995346069,1.73749995231628,44,
9/3/2015,12/1/2016,3,1.76289999485016,1.792799949646,1.74590003490448,188,
9/3/2015,1/1/2017,3,1.77760004997253,1.80030000209808,1.78159999847412,1,
9/3/2015,2/1/2017,3,1.7849999666214,1.80410003662109,,0,
9/3/2015,3/1/2017,3,1.78470003604889,1.80359995365143,,0,
9/3/2015,4/1/2017,3,1.77629995346069,1.79170000553131,,0,
9/3/2015,5/1/2017,3,1.77820003032684,1.79770004749298,1.77199995517731,0,
9/3/2015,6/1/2017,3,1.78419995307922,1.80019998550415,1.77849996089935,0,
9/3/2015,7/1/2017,3,1.79670000076294,,,0,
9/3/2015,8/1/2017,3,1.81019997596741,,,0,
9/3/2015,9/1/2017,3,1.82369995117188,,,0,
9/3/2015,10/1/2017,3,1.83619999885559,,,0,
9/3/2015,11/1/2017,3,1.84599995613098,,,0,
9/3/2015,12/1/2017,3,1.85450005531311,1.8691999912262,,0,
9/3/2015,1/1/2018,3,1.86549997329712,,,0,
9/3/2015,2/1/2018,3,1.87150001525879,,,0,
9/3/2015,3/1/2018,3,1.87000000476837,,,0,
9/3/2015,4/1/2018,3,1.86549997329712,,,0,
9/3/2015,5/1/2018,3,1.86899995803833,,,0,
9/3/2015,6/1/2018,3,1.87549996376038,,,0,
9/3/2015,7/1/2018,3,1.880499958992,,,0,
9/3/2015,8/1/2018,3,1.88750004768372,,,0,
9/3/2015,9/1/2018,3,1.89549994468689,,,0,
9/3/2015,10/1/2018,3,1.90349996089935,,,0,
9/3/2015,11/1/2018,3,1.90950000286102,,,0,
9/3/2015,12/1/2018,3,1.91449999809265,,,0,
9/3/2015,1/1/2019,3,1.91999995708466,,,0,
9/3/2015,10/1/2015,4,1.43710005283356,1.48679995536804,1.41600000858307,44485,
9/3/2015,11/1/2015,4,1.41069996356964,1.45500004291534,1.38789999485016,28902,
9/3/2015,12/1/2015,4,1.38950002193451,1.42999994754791,1.36570000648499,15841,
9/3/2015,1/1/2016,4,1.39230000972748,1.42999994754791,1.36969995498657,8109,
9/3/2015,2/1/2016,4,1.40880000591278,1.44439995288849,1.38849997520447,6876,
9/3/2015,3/1/2016,4,1.43330001831055,1.46780002117157,1.40629994869232,3839,
9/3/2015,4/1/2016,4,1.65090000629425,1.68180000782013,1.63199996948242,1051,
9/3/2015,5/1/2016,4,1.66460001468658,1.68560004234314,1.64979994297028,858,
9/3/2015,6/1/2016,4,1.66439998149872,1.69760000705719,1.63999998569489,1486,
9/3/2015,7/1/2016,4,1.6570999622345,1.6541999578476,,415,
9/3/2015,8/1/2016,4,1.64250004291534,1.64499998092651,1.63999998569489,282,
9/3/2015,9/1/2016,4,1.62049996852875,1.64499998092651,1.60810005664825,296,
9/3/2015,10/1/2016,4,1.48749995231628,1.51020002365112,,243,
9/3/2015,11/1/2016,4,1.46510004997253,1.4838000535965,,108,
9/3/2015,12/1/2016,4,1.45580005645752,1.4867000579834,1.43690001964569,311,
9/3/2015,1/1/2017,4,1.46130001544952,1.47920000553131,,2,
9/3/2015,2/1/2017,4,1.47379994392395,1.48699998855591,,0,
9/3/2015,3/1/2017,4,1.49329996109009,1.50010001659393,,17,
9/3/2015,4/1/2017,4,1.72379994392395,1.72909998893738,,15,
9/3/2015,5/1/2017,4,1.73479998111725,1.74660003185272,,0,
9/3/2015,6/1/2017,4,1.73580002784729,1.74539995193481,,0,
9/3/2015,7/1/2017,4,1.72529995441437,1.74070000648499,,0,
9/3/2015,8/1/2017,4,1.71249997615814,,,0,
9/3/2015,9/1/2017,4,1.69599997997284,1.70299994945526,,0,
9/3/2015,10/1/2017,4,1.56299996376038,,,0,
9/3/2015,11/1/2017,4,1.54149997234344,,,0,
9/3/2015,12/1/2017,4,1.53050005435944,,1.51269996166229,1,
9/3/2015,1/1/2018,4,1.53849995136261,,,0,
9/3/2015,2/1/2018,4,1.54349994659424,,,0,
9/3/2015,3/1/2018,4,1.56229996681213,,,0,
9/3/2015,4/1/2018,4,1.76810002326965,,,0,
9/3/2015,5/1/2018,4,1.76709997653961,,,0,
9/3/2015,6/1/2018,4,1.75829994678497,,,0,
9/3/2015,7/1/2018,4,1.74950003623962,,,0,
9/3/2015,8/1/2018,4,1.73450005054474,,,0,
9/3/2015,9/1/2018,4,1.72370004653931,,,0,
9/3/2015,10/1/2018,4,1.63489997386932,,,0,
9/3/2015,11/1/2018,4,1.61590003967285,,,0,
9/3/2015,12/1/2018,4,1.60689997673035,,,0,
9/3/2015,1/1/2019,4,1.61189997196198,,,0,
9/3/2015,2/1/2019,4,1.61489999294281,,,0,
9/4/2015,10/1/2015,1,46.0499992370606,47.2299995422363,45.6100006103516,400612,
9/4/2015,11/1/2015,1,46.6300010681152,47.810001373291,46.1800003051758,106789,
9/4/2015,12/1/2015,1,47.2299995422363,48.3800010681152,46.8300018310547,73905,
9/4/2015,1/1/2016,1,47.8600006103516,49,47.4300003051758,21169,
9/4/2015,2/1/2016,1,48.4599990844727,49.2400016784668,48.1500015258789,12623,
9/4/2015,3/1/2016,1,49.0099983215332,49.8899993896484,48.7299995422363,16184,
9/4/2015,4/1/2016,1,49.4599990844727,50.5400009155273,49.4199981689453,4483,
9/4/2015,5/1/2016,1,49.8300018310547,50.9000015258789,49.7599983215332,3336,
9/4/2015,6/1/2016,1,50.1500015258789,51.2000007629395,49.7900009155273,13261,
9/4/2015,7/1/2016,1,50.4000015258789,51.439998626709,50.1800003051758,1281,
9/4/2015,8/1/2016,1,50.6699981689453,50.9900016784668,50.6800003051758,1428,
9/4/2015,9/1/2016,1,50.9700012207031,51.9599990844727,50.689998626709,3758,
9/4/2015,10/1/2016,1,51.2900009155274,,51.5900001525879,1011,
9/4/2015,11/1/2016,1,51.6500015258789,,51.9500007629395,1022,
9/4/2015,12/1/2016,1,52.0099983215332,53.0299987792969,51.6500015258789,14145,
9/4/2015,1/1/2017,1,52.2599983215332,,52.4000015258789,303,
9/4/2015,2/1/2017,1,52.5299987792969,,52.7400016784668,321,
9/4/2015,3/1/2017,1,52.810001373291,,52.75,208,
9/4/2015,4/1/2017,1,53.0699996948242,,53.060001373291,113,
9/4/2015,5/1/2017,1,53.310001373291,,53.3499984741211,165,
9/4/2015,6/1/2017,1,53.5699996948242,54.2200012207031,53.3199996948242,1124,
9/4/2015,7/1/2017,1,53.7700004577637,,53.8199996948242,116,
9/4/2015,8/1/2017,1,54.0099983215332,,54.0900001525879,14,
9/4/2015,9/1/2017,1,54.2799987792969,,54.3499984741211,73,
9/4/2015,10/1/2017,1,54.5699996948242,,,0,
9/4/2015,11/1/2017,1,54.8600006103516,,,325,
9/4/2015,12/1/2017,1,55.1599998474121,56.0999984741211,54.8400001525879,3915,
9/4/2015,1/1/2018,1,55.3199996948242,,,45,
9/4/2015,2/1/2018,1,55.4799995422363,,,0,
9/4/2015,3/1/2018,1,55.6500015258789,,,0,
9/4/2015,4/1/2018,1,55.8300018310547,,,0,
9/4/2015,5/1/2018,1,56.0200004577637,,,0,
9/4/2015,6/1/2018,1,56.2400016784668,,,60,
9/4/2015,7/1/2018,1,56.3800010681152,,,0,
9/4/2015,8/1/2018,1,56.5400009155273,,,0,
9/4/2015,9/1/2018,1,56.7099990844727,,,0,
9/4/2015,10/1/2018,1,56.8899993896484,,,0,
9/4/2015,11/1/2018,1,57.0800018310547,,,0,
9/4/2015,12/1/2018,1,57.2700004577637,58,56.4900016784668,414,
9/4/2015,1/1/2019,1,57.3800010681152,,,0,
9/4/2015,2/1/2019,1,57.5,,,0,
9/4/2015,3/1/2019,1,57.6300010681152,,,0,
9/4/2015,4/1/2019,1,57.7900009155273,,,0,
9/4/2015,5/1/2019,1,57.9599990844727,,,0,
9/4/2015,6/1/2019,1,58.1399993896484,,,0,
9/4/2015,7/1/2019,1,58.189998626709,,,0,
9/4/2015,8/1/2019,1,58.2700004577637,,,0,
9/4/2015,9/1/2019,1,58.3899993896484,,,0,
9/4/2015,10/1/2019,1,58.5299987792969,,,0,
9/4/2015,11/1/2019,1,58.689998626709,,,0,
9/4/2015,12/1/2019,1,58.8800010681152,,58.8899993896484,49,
9/4/2015,1/1/2020,1,58.9500007629395,,,0,
9/4/2015,2/1/2020,1,59.0400009155273,,,0,
9/4/2015,3/1/2020,1,59.1500015258789,,,0,
9/4/2015,4/1/2020,1,59.2700004577637,,,0,
9/4/2015,5/1/2020,1,59.4099998474121,,,0,
9/4/2015,6/1/2020,1,59.560001373291,,,0,
9/4/2015,7/1/2020,1,59.5800018310547,,,0,
9/4/2015,8/1/2020,1,59.6399993896484,,,0,
9/4/2015,9/1/2020,1,59.7299995422363,,,0,
9/4/2015,10/1/2020,1,59.8499984741211,,,0,
9/4/2015,11/1/2020,1,60,,,0,
9/4/2015,12/1/2020,1,60.1800003051758,,60.3699989318848,0,
9/4/2015,6/1/2021,1,60.6800003051758,,,0,
9/4/2015,12/1/2021,1,61.1699981689453,,62.1100006103516,0,
9/4/2015,6/1/2022,1,61.5200004577637,,,0,
9/4/2015,12/1/2022,1,61.8699989318848,,,0,
9/4/2015,6/1/2023,1,61.8699989318848,,,0,
9/4/2015,12/1/2023,1,61.8699989318848,,,0,
9/4/2015,10/1/2015,3,1.59599995613098,1.62979996204376,1.58739995956421,60476,
9/4/2015,11/1/2015,3,1.61349999904633,1.64310002326965,1.60479998588562,21672,
9/4/2015,12/1/2015,3,1.62909996509552,1.65960001945496,1.62080001831055,13576,
9/4/2015,1/1/2016,3,1.64540004730225,1.66960000991821,1.63800001144409,5361,
9/4/2015,2/1/2016,3,1.65489995479584,1.67960000038147,1.64950001239777,3663,
9/4/2015,3/1/2016,3,1.65320003032684,1.68320000171661,1.64900004863739,2160,
9/4/2015,4/1/2016,3,1.6444000005722,1.67200005054474,1.64100003242493,1439,
9/4/2015,5/1/2016,3,1.64740002155304,1.66750001907349,1.6414999961853,489,
9/4/2015,6/1/2016,3,1.65429997444153,1.67840003967285,1.64530003070831,753,
9/4/2015,7/1/2016,3,1.66670000553131,,,153,
9/4/2015,8/1/2016,3,1.67929995059967,1.68760001659393,1.67850005626678,97,
9/4/2015,9/1/2016,3,1.69420003890991,1.71000003814697,1.69630002975464,53,
9/4/2015,10/1/2016,3,1.71039998531342,,1.71770000457764,43,
9/4/2015,11/1/2016,3,1.72490000724792,1.72490000724792,1.7199000120163,19,
9/4/2015,12/1/2016,3,1.73969995975494,1.76080000400543,1.73290002346039,134,
9/4/2015,1/1/2017,3,1.75419998168945,,1.76049995422363,28,
9/4/2015,2/1/2017,3,1.76150000095367,1.7849999666214,1.76909995079041,20,
9/4/2015,3/1/2017,3,1.76119995117188,1.78349995613098,1.76859998703003,18,
9/4/2015,4/1/2017,3,1.75269997119904,1.77250003814697,1.76269996166229,12,
9/4/2015,5/1/2017,3,1.75450003147125,1.75999999046326,1.7581000328064,11,
9/4/2015,6/1/2017,3,1.76049995422363,1.77310001850128,1.75499999523163,11,
9/4/2015,7/1/2017,3,1.77300000190735,,1.78960001468658,0,
9/4/2015,8/1/2017,3,1.78649997711182,,,0,
9/4/2015,9/1/2017,3,1.79999995231628,,,0,
9/4/2015,10/1/2017,3,1.8125,,,1,
9/4/2015,11/1/2017,3,1.82229995727539,,,2,
9/4/2015,12/1/2017,3,1.83080005645752,,1.8342000246048,1,
9/4/2015,1/1/2018,3,1.84179997444153,,,3,
9/4/2015,2/1/2018,3,1.84679996967316,,,3,
9/4/2015,3/1/2018,3,1.84529995918274,,,0,
9/4/2015,4/1/2018,3,1.84080004692078,,,0,
9/4/2015,5/1/2018,3,1.84430003166199,,,0,
9/4/2015,6/1/2018,3,1.85080003738403,,,0,
9/4/2015,7/1/2018,3,1.85580003261566,,,0,
9/4/2015,8/1/2018,3,1.86280000209808,,,0,
9/4/2015,9/1/2018,3,1.87080001831055,,,0,
9/4/2015,10/1/2018,3,1.87880003452301,,,0,
9/4/2015,11/1/2018,3,1.88479995727539,,,0,
9/4/2015,12/1/2018,3,1.88979995250702,,,0,
9/4/2015,1/1/2019,3,1.89530003070831,,,0,
9/4/2015,10/1/2015,4,1.41820001602173,1.44190001487732,1.40209996700287,47262,
9/4/2015,11/1/2015,4,1.39390003681183,1.41449999809265,1.37880003452301,26376,
9/4/2015,12/1/2015,4,1.37189996242523,1.39279997348785,1.35989999771118,16750,
9/4/2015,1/1/2016,4,1.37339997291565,1.3918000459671,1.36360001564026,8203,
9/4/2015,2/1/2016,4,1.3885999917984,1.41059994697571,1.38139998912811,6396,
9/4/2015,3/1/2016,4,1.41100001335144,1.4371999502182,1.40550005435944,4894,
9/4/2015,4/1/2016,4,1.62679994106293,1.64919996261597,1.6217999458313,2111,
9/4/2015,5/1/2016,4,1.63970005512238,1.65600001811981,1.63499999046326,1969,
9/4/2015,6/1/2016,4,1.63870000839233,1.66019999980927,1.63250005245209,3678,
9/4/2015,7/1/2016,4,1.63059997558594,,1.62520003318787,580,
9/4/2015,8/1/2016,4,1.61559998989105,,,192,
9/4/2015,9/1/2016,4,1.59350001811981,,1.59549999237061,262,
9/4/2015,10/1/2016,4,1.46109998226166,,1.46480000019074,271,
9/4/2015,11/1/2016,4,1.43900001049042,1.42729997634888,1.42729997634888,118,
9/4/2015,12/1/2016,4,1.42960000038147,1.44729995727539,1.4235999584198,567,
9/4/2015,1/1/2017,4,1.43540000915527,,1.44000005722046,31,
9/4/2015,2/1/2017,4,1.44840002059937,,1.45410001277924,3,
9/4/2015,3/1/2017,4,1.46889996528626,,1.47749996185303,1,
9/4/2015,4/1/2017,4,1.69939994812012,,1.71249997615814,0,
9/4/2015,5/1/2017,4,1.71039998531342,,1.7224999666214,0,
9/4/2015,6/1/2017,4,1.71140003204346,,1.7335000038147,0,
9/4/2015,7/1/2017,4,1.70089995861053,,1.72449994087219,0,
9/4/2015,8/1/2017,4,1.68809998035431,,,0,
9/4/2015,9/1/2017,4,1.67110002040863,,,0,
9/4/2015,10/1/2017,4,1.53760004043579,,,0,
9/4/2015,11/1/2017,4,1.51610004901886,,,0,
9/4/2015,12/1/2017,4,1.50510001182556,,1.49790000915527,0,
9/4/2015,1/1/2018,4,1.51310002803803,,1.52540004253387,0,
9/4/2015,2/1/2018,4,1.51810002326965,,,0,
9/4/2015,3/1/2018,4,1.53690004348755,,,0,
9/4/2015,4/1/2018,4,1.74269998073578,,,0,
9/4/2015,5/1/2018,4,1.74170005321503,,,0,
9/4/2015,6/1/2018,4,1.73290002346039,,,0,
9/4/2015,7/1/2018,4,1.72409999370575,,,0,
9/4/2015,8/1/2018,4,1.70910000801086,,,0,
9/4/2015,9/1/2018,4,1.69830000400543,,,0,
9/4/2015,10/1/2018,4,1.60950005054474,,,0,
9/4/2015,11/1/2018,4,1.59049999713898,,,0,
9/4/2015,12/1/2018,4,1.58150005340576,,,0,
9/4/2015,1/1/2019,4,1.58650004863739,,,0,
9/4/2015,2/1/2019,4,1.58949995040894,,,0,
9/8/2015,10/1/2015,1,45.939998626709,46.4099998474121,44.1399993896484,538109,
9/8/2015,11/1/2015,1,46.5900001525879,47,44.7099990844727,186541,
9/8/2015,12/1/2015,1,47.2400016784668,47.6199989318848,45.2999992370606,85733,
9/8/2015,1/1/2016,1,47.9199981689453,48.2200012207031,46,33259,
9/8/2015,2/1/2016,1,48.560001373291,48.810001373291,46.5499992370606,16905,
9/8/2015,3/1/2016,1,49.1599998474121,49.3600006103516,47.2299995422363,14210,
9/8/2015,4/1/2016,1,49.6599998474121,49.7999992370606,47.7000007629395,4043,
9/8/2015,5/1/2016,1,50.0900001525879,50.1100006103516,48.0999984741211,2313,
9/8/2015,6/1/2016,1,50.439998626709,50.6500015258789,48.3899993896484,16099,
9/8/2015,7/1/2016,1,50.7099990844727,50.7900009155273,48.689998626709,1103,
9/8/2015,8/1/2016,1,50.9900016784668,50.9599990844727,49.5400009155273,1030,
9/8/2015,9/1/2016,1,51.2999992370605,51.3499984741211,49.2900009155273,4711,
9/8/2015,10/1/2016,1,51.6300010681152,51.2799987792969,49.8800010681152,934,
9/8/2015,11/1/2016,1,51.9900016784668,52.0200004577637,50.7999992370606,477,
9/8/2015,12/1/2016,1,52.3499984741211,52.5900001525879,50.3699989318848,15917,
9/8/2015,1/1/2017,1,52.5999984741211,52.4599990844727,51.2999992370605,287,
9/8/2015,2/1/2017,1,52.8800010681152,52.6599998474121,51.6599998474121,142,
9/8/2015,3/1/2017,1,53.1800003051758,53.2299995422363,51.6800003051758,150,
9/8/2015,4/1/2017,1,53.4599990844727,53.4599990844727,52.0099983215332,78,
9/8/2015,5/1/2017,1,53.7099990844727,53.5900001525879,52.4099998474121,68,
9/8/2015,6/1/2017,1,53.9900016784668,53.8400001525879,52.2000007629395,733,
9/8/2015,7/1/2017,1,54.2000007629395,54.0800018310547,52.9199981689453,3,
9/8/2015,8/1/2017,1,54.4599990844727,,53.75,4,
9/8/2015,9/1/2017,1,54.75,,54.2200012207031,6,
9/8/2015,10/1/2017,1,55.060001373291,,,0,
9/8/2015,11/1/2017,1,55.3699989318848,,,0,
9/8/2015,12/1/2017,1,55.6800003051758,55.8800010681152,53.810001373291,2042,
9/8/2015,1/1/2018,1,55.8499984741211,,,0,
9/8/2015,2/1/2018,1,56.0200004577637,,,0,
9/8/2015,3/1/2018,1,56.2099990844727,,,0,
9/8/2015,4/1/2018,1,56.4099998474121,,,0,
9/8/2015,5/1/2018,1,56.6199989318848,,,0,
9/8/2015,6/1/2018,1,56.8600006103516,,,59,
9/8/2015,7/1/2018,1,57.0099983215332,,,0,
9/8/2015,8/1/2018,1,57.1800003051758,,,0,
9/8/2015,9/1/2018,1,57.3499984741211,,,0,
9/8/2015,10/1/2018,1,57.5299987792969,,,0,
9/8/2015,11/1/2018,1,57.7299995422363,,,0,
9/8/2015,12/1/2018,1,57.9300003051758,57.9599990844727,56.3300018310547,822,
9/8/2015,1/1/2019,1,58.0400009155273,,,0,
9/8/2015,2/1/2019,1,58.1599998474121,,,0,
9/8/2015,3/1/2019,1,58.2999992370606,,,0,
9/8/2015,4/1/2019,1,58.4599990844727,,,0,
9/8/2015,5/1/2019,1,58.6300010681152,,,0,
9/8/2015,6/1/2019,1,58.810001373291,,,0,
9/8/2015,7/1/2019,1,58.8699989318848,,,0,
9/8/2015,8/1/2019,1,58.9599990844727,,,0,
9/8/2015,9/1/2019,1,59.0800018310547,,,0,
9/8/2015,10/1/2019,1,59.2200012207031,,,0,
9/8/2015,11/1/2019,1,59.3800010681152,,,0,
9/8/2015,12/1/2019,1,59.5699996948242,59.1599998474121,58.4300003051758,108,
9/8/2015,1/1/2020,1,59.6399993896484,,,0,
9/8/2015,2/1/2020,1,59.7299995422363,,,0,
9/8/2015,3/1/2020,1,59.8300018310547,,,0,
9/8/2015,4/1/2020,1,59.9500007629395,,,0,
9/8/2015,5/1/2020,1,60.0800018310547,,,0,
9/8/2015,6/1/2020,1,60.2200012207031,,,0,
9/8/2015,7/1/2020,1,60.2400016784668,,,0,
9/8/2015,8/1/2020,1,60.2999992370606,,,0,
9/8/2015,9/1/2020,1,60.3899993896484,,,0,
9/8/2015,10/1/2020,1,60.5099983215332,,,0,
9/8/2015,11/1/2020,1,60.6500015258789,,,0,
9/8/2015,12/1/2020,1,60.8199996948242,60.5099983215332,59.7299995422363,38,
9/8/2015,6/1/2021,1,61.2999992370605,,,0,
9/8/2015,12/1/2021,1,61.7599983215332,,,0,
9/8/2015,6/1/2022,1,62.1100006103516,,,0,
9/8/2015,12/1/2022,1,62.4599990844727,,,0,
9/8/2015,6/1/2023,1,62.4599990844727,,,0,
9/8/2015,12/1/2023,1,62.4599990844727,,,0,
9/8/2015,10/1/2015,3,1.59379994869232,1.60409998893738,1.55229997634888,67241,
9/8/2015,11/1/2015,3,1.61010003089905,1.62070000171661,1.56930005550385,29763,
9/8/2015,12/1/2015,3,1.62590003013611,1.6360000371933,1.58619999885559,16502,
9/8/2015,1/1/2016,3,1.64289999008179,1.6521999835968,1.60399997234344,8347,
9/8/2015,2/1/2016,3,1.65299999713898,1.66219997406006,1.61389994621277,2815,
9/8/2015,3/1/2016,3,1.65180003643036,1.66069996356964,1.6139999628067,3314,
9/8/2015,4/1/2016,3,1.64330005645752,1.64699995517731,1.60450005531311,1483,
9/8/2015,5/1/2016,3,1.64629995822907,1.65330004692078,1.60409998893738,818,
9/8/2015,6/1/2016,3,1.65349996089935,1.65919995307922,1.61259996891022,1039,
9/8/2015,7/1/2016,3,1.66620004177094,1.66439998149872,1.66340005397797,152,
9/8/2015,8/1/2016,3,1.67910003662109,1.68050003051758,1.66460001468658,143,
9/8/2015,9/1/2016,3,1.69439995288849,1.69420003890991,1.66680002212524,197,
9/8/2015,10/1/2016,3,1.71109998226166,1.71050000190735,1.68739998340607,188,
9/8/2015,11/1/2016,3,1.72619998455048,1.72490000724792,1.69799995422363,118,
9/8/2015,12/1/2016,3,1.74129998683929,1.7470999956131,1.70360004901886,193,
9/8/2015,1/1/2017,3,1.7561000585556,1.75049996376038,1.72599995136261,25,
9/8/2015,2/1/2017,3,1.76339995861053,,1.74329996109009,2,
9/8/2015,3/1/2017,3,1.76310002803803,,1.74460005760193,0,
9/8/2015,4/1/2017,3,1.75460004806519,,1.74049997329712,0,
9/8/2015,5/1/2017,3,1.75639998912811,,1.73919999599457,0,
9/8/2015,6/1/2017,3,1.76240003108978,1.7610000371933,1.74829995632172,0,
9/8/2015,7/1/2017,3,1.77489995956421,,,0,
9/8/2015,8/1/2017,3,1.78840005397797,,,0,
9/8/2015,9/1/2017,3,1.80190002918243,,,0,
9/8/2015,10/1/2017,3,1.81439995765686,,,0,
9/8/2015,11/1/2017,3,1.82420003414154,,,0,
9/8/2015,12/1/2017,3,1.83270001411438,1.83399999141693,1.8157000541687,0,
9/8/2015,1/1/2018,3,1.84370005130768,,,0,
9/8/2015,2/1/2018,3,1.84870004653931,,,0,
9/8/2015,3/1/2018,3,1.84720003604889,,,0,
9/8/2015,4/1/2018,3,1.84270000457764,,,0,
9/8/2015,5/1/2018,3,1.84619998931885,,,0,
9/8/2015,6/1/2018,3,1.85269999504089,,,0,
9/8/2015,7/1/2018,3,1.85769999027252,,,0,
9/8/2015,8/1/2018,3,1.86469995975494,,,0,
9/8/2015,9/1/2018,3,1.87269997596741,,,0,
9/8/2015,10/1/2018,3,1.88069999217987,,,0,
9/8/2015,11/1/2018,3,1.88670003414154,,,0,
9/8/2015,12/1/2018,3,1.89170002937317,,,0,
9/8/2015,1/1/2019,3,1.89719998836517,,,0,
9/8/2015,10/1/2015,4,1.40209996700287,1.42149996757507,1.37269997596741,74096,
9/8/2015,11/1/2015,4,1.37999999523163,1.39400005340576,1.34599995613098,42206,
9/8/2015,12/1/2015,4,1.36099994182587,1.37269997596741,1.32400000095367,20858,
9/8/2015,1/1/2016,4,1.36459994316101,1.37479996681213,1.32659995555878,8934,
9/8/2015,2/1/2016,4,1.38189995288849,1.38979995250702,1.34599995613098,8217,
9/8/2015,3/1/2016,4,1.40719997882843,1.41460001468658,1.36790001392365,6185,
9/8/2015,4/1/2016,4,1.62419998645782,1.62730002403259,1.58560001850128,1471,
9/8/2015,5/1/2016,4,1.63909995555878,1.64260005950928,1.59599995613098,1031,
9/8/2015,6/1/2016,4,1.63880002498627,1.64289999008179,1.59500002861023,1061,
9/8/2015,7/1/2016,4,1.63069999217987,1.63150000572205,1.59949994087219,341,
9/8/2015,8/1/2016,4,1.61570000648499,,,47,
9/8/2015,9/1/2016,4,1.59360003471375,,1.56470000743866,98,
9/8/2015,10/1/2016,4,1.46159994602203,,1.43389999866486,239,
9/8/2015,11/1/2016,4,1.43949997425079,,1.41509997844696,131,
9/8/2015,12/1/2016,4,1.43009996414185,1.43299996852875,1.38929998874664,118,
9/8/2015,1/1/2017,4,1.43589997291565,,1.41159999370575,0,
9/8/2015,2/1/2017,4,1.44889998435974,,1.42770004272461,0,
9/8/2015,3/1/2017,4,1.46940004825592,,1.45319998264313,0,
9/8/2015,4/1/2017,4,1.69990003108978,,1.68889999389648,0,
9/8/2015,5/1/2017,4,1.71089994907379,1.71379995346069,1.69939994812012,0,
9/8/2015,6/1/2017,4,1.71189999580383,,1.7092000246048,0,
9/8/2015,7/1/2017,4,1.7014000415802,,1.69149994850159,0,
9/8/2015,8/1/2017,4,1.68859994411469,,,0,
9/8/2015,9/1/2017,4,1.67159998416901,,,0,
9/8/2015,10/1/2017,4,1.53810000419617,,,0,
9/8/2015,11/1/2017,4,1.51660001277924,,,0,
9/8/2015,12/1/2017,4,1.50559997558594,,1.47119998931885,5,
9/8/2015,1/1/2018,4,1.5135999917984,,1.49940001964569,0,
9/8/2015,2/1/2018,4,1.51859998703003,,,0,
9/8/2015,3/1/2018,4,1.53740000724792,,,0,
9/8/2015,4/1/2018,4,1.74319994449615,,,0,
9/8/2015,5/1/2018,4,1.7422000169754,,,0,
9/8/2015,6/1/2018,4,1.73339998722076,,,0,
9/8/2015,7/1/2018,4,1.72459995746613,,,0,
9/8/2015,8/1/2018,4,1.70959997177124,,,0,
9/8/2015,9/1/2018,4,1.69879996776581,,,0,
9/8/2015,10/1/2018,4,1.61000001430511,,,0,
9/8/2015,11/1/2018,4,1.59099996089935,,,0,
9/8/2015,12/1/2018,4,1.58200001716614,,,0,
9/8/2015,1/1/2019,4,1.58700001239777,,,0,
9/8/2015,2/1/2019,4,1.5900000333786,,,0,
9/9/2015,10/1/2015,1,44.1500015258789,46.2599983215332,44.0499992370606,406046,
9/9/2015,11/1/2015,1,44.7999992370606,46.8800010681152,44.6699981689453,160959,
9/9/2015,12/1/2015,1,45.4799995422363,47.5099983215332,45.3499984741211,85201,
9/9/2015,1/1/2016,1,46.2000007629395,48.1500015258789,46.1100006103516,31937,
9/9/2015,2/1/2016,1,46.8800010681152,48.7599983215332,46.8400001525879,14373,
9/9/2015,3/1/2016,1,47.5200004577637,49.4199981689453,47.4700012207031,13873,
9/9/2015,4/1/2016,1,48.0699996948242,49.8300018310547,48.1300010681152,4412,
9/9/2015,5/1/2016,1,48.5499992370606,50.1500015258789,48.4799995422363,3269,
9/9/2015,6/1/2016,1,48.9500007629395,50.7299995422363,48.7799987792969,15113,
9/9/2015,7/1/2016,1,49.25,50.9700012207031,49.3499984741211,991,
9/9/2015,8/1/2016,1,49.560001373291,50.2000007629395,49.9099998474121,859,
9/9/2015,9/1/2016,1,49.9000015258789,51.5499992370606,49.8600006103516,2734,
9/9/2015,10/1/2016,1,50.25,,50.6100006103516,458,
9/9/2015,11/1/2016,1,50.6300010681152,,50.9900016784668,383,
9/9/2015,12/1/2016,1,51.0099983215332,52.6500015258789,50.8899993896484,15510,
9/9/2015,1/1/2017,1,51.2799987792969,,51.4700012207031,313,
9/9/2015,2/1/2017,1,51.5699996948242,,51.8300018310547,193,
9/9/2015,3/1/2017,1,51.8899993896484,53.2599983215332,51.939998626709,240,
9/9/2015,4/1/2017,1,52.189998626709,53.4900016784668,52.2799987792969,90,
9/9/2015,5/1/2017,1,52.4599990844727,,52.6599998474121,36,
9/9/2015,6/1/2017,1,52.7599983215332,54.2200012207031,52.6599998474121,693,
9/9/2015,7/1/2017,1,52.9900016784668,,53.1800003051758,51,
9/9/2015,8/1/2017,1,53.25,,53.4199981689453,0,
9/9/2015,9/1/2017,1,53.5499992370606,,53.9599990844727,0,
9/9/2015,10/1/2017,1,53.8699989318848,,,0,
9/9/2015,11/1/2017,1,54.2000007629395,,,0,
9/9/2015,12/1/2017,1,54.5200004577637,55.9599990844727,54.3199996948242,1598,
9/9/2015,1/1/2018,1,54.7000007629395,,,0,
9/9/2015,2/1/2018,1,54.8800010681152,,,0,
9/9/2015,3/1/2018,1,55.0800018310547,,,0,
9/9/2015,4/1/2018,1,55.2900009155273,,,0,
9/9/2015,5/1/2018,1,55.5099983215332,,,0,
9/9/2015,6/1/2018,1,55.75,56.5299987792969,56.5299987792969,2,
9/9/2015,7/1/2018,1,55.9000015258789,,,0,
9/9/2015,8/1/2018,1,56.0699996948242,,,0,
9/9/2015,9/1/2018,1,56.25,,,0,
9/9/2015,10/1/2018,1,56.439998626709,,,0,
9/9/2015,11/1/2018,1,56.6500015258789,,,0,
9/9/2015,12/1/2018,1,56.8600006103516,58.1500015258789,56.7400016784668,327,
9/9/2015,1/1/2019,1,56.9700012207031,,,0,
9/9/2015,2/1/2019,1,57.0900001525879,,,0,
9/9/2015,3/1/2019,1,57.2400016784668,,,0,
9/9/2015,4/1/2019,1,57.4099998474121,,,0,
9/9/2015,5/1/2019,1,57.5800018310547,,,0,
9/9/2015,6/1/2019,1,57.7599983215332,,,0,
9/9/2015,7/1/2019,1,57.8300018310547,,,0,
9/9/2015,8/1/2019,1,57.9199981689453,,,0,
9/9/2015,9/1/2019,1,58.0499992370605,,,0,
9/9/2015,10/1/2019,1,58.189998626709,,,0,
9/9/2015,11/1/2019,1,58.3600006103516,,,0,
9/9/2015,12/1/2019,1,58.5499992370606,59.8600006103516,58.5299987792969,18,
9/9/2015,1/1/2020,1,58.6199989318848,,,0,
9/9/2015,2/1/2020,1,58.7099990844727,,,0,
9/9/2015,3/1/2020,1,58.810001373291,,,0,
9/9/2015,4/1/2020,1,58.9300003051758,,,0,
9/9/2015,5/1/2020,1,59.060001373291,,,0,
9/9/2015,6/1/2020,1,59.2000007629395,,,0,
9/9/2015,7/1/2020,1,59.2200012207031,,,0,
9/9/2015,8/1/2020,1,59.2799987792969,,,0,
9/9/2015,9/1/2020,1,59.3699989318848,,,0,
9/9/2015,10/1/2020,1,59.4900016784668,,,0,
9/9/2015,11/1/2020,1,59.6300010681152,,,0,
9/9/2015,12/1/2020,1,59.7999992370606,,59.9099998474121,0,
9/9/2015,6/1/2021,1,60.2799987792969,,,0,
9/9/2015,12/1/2021,1,60.7400016784668,,61.3899993896484,0,
9/9/2015,6/1/2022,1,61.0900001525879,,,0,
9/9/2015,12/1/2022,1,61.439998626709,,62.189998626709,0,
9/9/2015,6/1/2023,1,61.439998626709,,,0,
9/9/2015,12/1/2023,1,61.439998626709,,,0,
9/9/2015,10/1/2015,3,1.53859996795654,1.60430002212524,1.53620004653931,57502,
9/9/2015,11/1/2015,3,1.55690002441406,1.62030005455017,1.55449998378754,32639,
9/9/2015,12/1/2015,3,1.57539999485016,1.63719999790192,1.57239997386932,20489,
9/9/2015,1/1/2016,3,1.5949000120163,1.65380001068115,1.59270000457764,12590,
9/9/2015,2/1/2016,3,1.60720002651215,1.66499996185303,1.60580003261566,6680,
9/9/2015,3/1/2016,3,1.60759997367859,1.66229999065399,1.6055999994278,5386,
9/9/2015,4/1/2016,3,1.60029995441437,1.65390002727509,1.5974999666214,2054,
9/9/2015,5/1/2016,3,1.60399997234344,1.65649998188019,1.60179996490479,1282,
9/9/2015,6/1/2016,3,1.61150002479553,1.66530001163483,1.60889995098114,2145,
9/9/2015,7/1/2016,3,1.62510001659393,1.62750005722046,1.62460005283356,190,
9/9/2015,8/1/2016,3,1.63940000534058,1.66670000553131,1.63699996471405,198,
9/9/2015,9/1/2016,3,1.65590000152588,1.67400002479553,1.65600001811981,385,
9/9/2015,10/1/2016,3,1.67369997501373,1.68439996242523,1.66059994697571,302,
9/9/2015,11/1/2016,3,1.68959999084473,1.72780001163483,1.69410002231598,80,
9/9/2015,12/1/2016,3,1.70539999008179,1.74919998645782,1.70459997653961,457,
9/9/2015,1/1/2017,3,1.72099995613098,1.72500002384186,1.72099995613098,33,
9/9/2015,2/1/2017,3,1.72899997234344,1.73000001907349,1.73000001907349,13,
9/9/2015,3/1/2017,3,1.72950005531311,,1.74100005626678,0,
9/9/2015,4/1/2017,3,1.72150003910065,,1.7367000579834,0,
9/9/2015,5/1/2017,3,1.72379994392395,,1.73399996757507,2,
9/9/2015,6/1/2017,3,1.730299949646,1.74500000476837,1.73590004444122,8,
9/9/2015,7/1/2017,3,1.74329996109009,,1.77369999885559,0,
9/9/2015,8/1/2017,3,1.75750005245209,,,0,
9/9/2015,9/1/2017,3,1.7717000246048,,,0,
9/9/2015,10/1/2017,3,1.78519999980927,,,0,
9/9/2015,11/1/2017,3,1.7956999540329,,,0,
9/9/2015,12/1/2017,3,1.80519998073578,1.81809997558594,1.80739998817444,57,
9/9/2015,1/1/2018,3,1.81620001792908,,,0,
9/9/2015,2/1/2018,3,1.82120001316071,,,0,
9/9/2015,3/1/2018,3,1.81970000267029,,,0,
9/9/2015,4/1/2018,3,1.81519997119904,,,0,
9/9/2015,5/1/2018,3,1.81869995594025,,,0,
9/9/2015,6/1/2018,3,1.82519996166229,,,0,
9/9/2015,7/1/2018,3,1.83019995689392,,,0,
9/9/2015,8/1/2018,3,1.83720004558563,,,0,
9/9/2015,9/1/2018,3,1.84519994258881,,,0,
9/9/2015,10/1/2018,3,1.85319995880127,,,0,
9/9/2015,11/1/2018,3,1.85920000076294,,,0,
9/9/2015,12/1/2018,3,1.86419999599457,,,0,
9/9/2015,1/1/2019,3,1.86969995498657,,,0,
9/9/2015,10/1/2015,4,1.35969996452332,1.4157999753952,1.35570001602173,47789,
9/9/2015,11/1/2015,4,1.3425999879837,1.39769995212555,1.33899998664856,35457,
9/9/2015,12/1/2015,4,1.32480001449585,1.37349998950958,1.32190001010895,16988,
9/9/2015,1/1/2016,4,1.3289999961853,1.375,1.32420003414154,9539,
9/9/2015,2/1/2016,4,1.34619998931885,1.38820004463196,1.34469997882843,7430,
9/9/2015,3/1/2016,4,1.37199997901917,1.41530001163483,1.37000000476837,4990,
9/9/2015,4/1/2016,4,1.58879995346069,1.62899994850159,1.58720004558563,1183,
9/9/2015,5/1/2016,4,1.60380005836487,1.63999998569489,1.60239994525909,992,
9/9/2015,6/1/2016,4,1.60339999198914,1.64250004291534,1.60160005092621,1430,
9/9/2015,7/1/2016,4,1.59500002861023,1.61839997768402,1.59599995613098,386,
9/9/2015,8/1/2016,4,1.57959997653961,,,219,
9/9/2015,9/1/2016,4,1.55719995498657,,1.56019997596741,361,
9/9/2015,10/1/2016,4,1.42530000209808,,1.43050003051758,290,
9/9/2015,11/1/2016,4,1.40429997444153,1.4378000497818,1.4132000207901,126,
9/9/2015,12/1/2016,4,1.39530003070831,1.43149995803833,1.39400005340576,159,
9/9/2015,1/1/2017,4,1.40139997005463,,1.40910005569458,2,
9/9/2015,2/1/2017,4,1.41540002822876,,1.42550003528595,6,
9/9/2015,3/1/2017,4,1.43739998340607,,1.45070004463196,6,
9/9/2015,4/1/2017,4,1.66789996623993,,1.68519997596741,1,
9/9/2015,5/1/2017,4,1.67890000343323,,1.69550001621246,1,
9/9/2015,6/1/2017,4,1.67990005016327,,1.70229995250702,0,
9/9/2015,7/1/2017,4,1.66939997673035,,1.69550001621246,0,
9/9/2015,8/1/2017,4,1.65639996528626,,1.68509995937347,0,
9/9/2015,9/1/2017,4,1.6389000415802,,1.66859996318817,0,
9/9/2015,10/1/2017,4,1.50539994239807,,,0,
9/9/2015,11/1/2017,4,1.48389995098114,,,0,
9/9/2015,12/1/2017,4,1.47290003299713,,1.480299949646,7,
9/9/2015,1/1/2018,4,1.48090004920959,,1.49839997291565,0,
9/9/2015,2/1/2018,4,1.48590004444122,,,0,
9/9/2015,3/1/2018,4,1.50469994544983,,,0,
9/9/2015,4/1/2018,4,1.71050000190735,,,0,
9/9/2015,5/1/2018,4,1.70949995517731,,,0,
9/9/2015,6/1/2018,4,1.70070004463196,,,0,
9/9/2015,7/1/2018,4,1.69190001487732,,,0,
9/9/2015,8/1/2018,4,1.67690002918243,,,0,
9/9/2015,9/1/2018,4,1.666100025177,,,0,
9/9/2015,10/1/2018,4,1.57729995250702,,,0,
9/9/2015,11/1/2018,4,1.55830001831055,,,0,
9/9/2015,12/1/2018,4,1.54929995536804,,,0,
9/9/2015,1/1/2019,4,1.55429995059967,,,0,
9/9/2015,2/1/2019,4,1.55729997158051,,,0,
9/10/2015,10/1/2015,1,45.9199981689453,46.0400009155273,43.3600006103516,527536,
9/10/2015,11/1/2015,1,46.439998626709,46.5800018310547,43.9900016784668,237246,
9/10/2015,12/1/2015,1,47.0400009155273,47.1599998474121,44.6699981689453,101769,
9/10/2015,1/1/2016,1,47.6800003051758,47.7799987792969,45.6199989318848,41602,
9/10/2015,2/1/2016,1,48.3300018310547,48.439998626709,46.0999984741211,21704,
9/10/2015,3/1/2016,1,48.9599990844727,49.0400009155273,46.7299995422363,23080,
9/10/2015,4/1/2016,1,49.5099983215332,49.5800018310547,47.2799987792969,6083,
9/10/2015,5/1/2016,1,49.9799995422363,49.9700012207031,47.7599983215332,4358,
9/10/2015,6/1/2016,1,50.3600006103516,50.4300003051758,48.1800003051758,21174,
9/10/2015,7/1/2016,1,50.6399993896484,50.1699981689453,48.4799995422363,2123,
9/10/2015,8/1/2016,1,50.9300003051758,50.4599990844727,49,1012,
9/10/2015,9/1/2016,1,51.2400016784668,51.2400016784668,49.2700004577637,3126,
9/10/2015,10/1/2016,1,51.560001373291,51.0699996948242,,405,
9/10/2015,11/1/2016,1,51.9199981689453,51.4099998474121,,391,
9/10/2015,12/1/2016,1,52.2799987792969,52.3400001525879,50.2999992370606,15796,
9/10/2015,1/1/2017,1,52.5400009155274,52.2000007629395,,140,
9/10/2015,2/1/2017,1,52.8199996948242,52.4000015258789,,91,
9/10/2015,3/1/2017,1,53.1399993896484,52.9799995422363,51.8699989318848,619,
9/10/2015,4/1/2017,1,53.4300003051758,53.2299995422363,,47,
9/10/2015,5/1/2017,1,53.7000007629395,53.4300003051758,,54,
9/10/2015,6/1/2017,1,53.9900016784668,53.9199981689453,52.1199989318848,1207,
9/10/2015,7/1/2017,1,54.2099990844727,53.9500007629395,,29,
9/10/2015,8/1/2017,1,54.4599990844727,54.2000007629395,,0,
9/10/2015,9/1/2017,1,54.75,53.9900016784668,,0,
9/10/2015,10/1/2017,1,55.060001373291,,,0,
9/10/2015,11/1/2017,1,55.3800010681152,,,0,
9/10/2015,12/1/2017,1,55.689998626709,55.7099990844727,53.8300018310547,2476,
9/10/2015,1/1/2018,1,55.8600006103516,,,40,
9/10/2015,2/1/2018,1,56.0299987792969,,,0,
9/10/2015,3/1/2018,1,56.2200012207031,,,0,
9/10/2015,4/1/2018,1,56.4300003051758,,,0,
9/10/2015,5/1/2018,1,56.6399993896484,,,0,
9/10/2015,6/1/2018,1,56.8699989318848,,,2,
9/10/2015,7/1/2018,1,57.0200004577637,,,0,
9/10/2015,8/1/2018,1,57.1800003051758,,,0,
9/10/2015,9/1/2018,1,57.3499984741211,,,0,
9/10/2015,10/1/2018,1,57.5400009155274,,,0,
9/10/2015,11/1/2018,1,57.75,,,0,
9/10/2015,12/1/2018,1,57.9599990844727,57.8800010681152,56.7900009155273,326,
9/10/2015,1/1/2019,1,58.060001373291,,,0,
9/10/2015,2/1/2019,1,58.1699981689453,,,0,
9/10/2015,3/1/2019,1,58.310001373291,,,0,
9/10/2015,4/1/2019,1,58.4799995422363,,,0,
9/10/2015,5/1/2019,1,58.6500015258789,,,0,
9/10/2015,6/1/2019,1,58.8300018310547,,,0,
9/10/2015,7/1/2019,1,58.9000015258789,,,0,
9/10/2015,8/1/2019,1,58.9900016784668,,,0,
9/10/2015,9/1/2019,1,59.1199989318848,,,0,
9/10/2015,10/1/2019,1,59.2599983215332,,,0,
9/10/2015,11/1/2019,1,59.4300003051758,,,0,
9/10/2015,12/1/2019,1,59.6199989318848,59.5999984741211,,13,
9/10/2015,1/1/2020,1,59.689998626709,,,0,
9/10/2015,2/1/2020,1,59.7799987792969,,,0,
9/10/2015,3/1/2020,1,59.8800010681152,,,0,
9/10/2015,4/1/2020,1,60,,,0,
9/10/2015,5/1/2020,1,60.1300010681152,,,0,
9/10/2015,6/1/2020,1,60.2700004577637,,,0,
9/10/2015,7/1/2020,1,60.2900009155273,,,0,
9/10/2015,8/1/2020,1,60.3499984741211,,,0,
9/10/2015,9/1/2020,1,60.439998626709,,,0,
9/10/2015,10/1/2020,1,60.560001373291,,,0,
9/10/2015,11/1/2020,1,60.7000007629395,,,0,
9/10/2015,12/1/2020,1,60.8699989318848,60.5499992370605,,1,
9/10/2015,6/1/2021,1,61.3499984741211,,,0,
9/10/2015,12/1/2021,1,61.810001373291,60.8300018310547,,0,
9/10/2015,6/1/2022,1,62.1599998474121,,,0,
9/10/2015,12/1/2022,1,62.5099983215332,,,0,
9/10/2015,6/1/2023,1,62.5099983215332,,,0,
9/10/2015,12/1/2023,1,62.5099983215332,,,0,
9/10/2015,10/1/2015,3,1.57469999790192,1.57790005207062,1.52260005474091,58359,
9/10/2015,11/1/2015,3,1.59249997138977,1.59479999542236,1.54170000553131,26216,
9/10/2015,12/1/2015,3,1.61039996147156,1.61290001869202,1.56050002574921,15949,
9/10/2015,1/1/2016,3,1.62919998168945,1.6311000585556,1.58609998226166,6875,
9/10/2015,2/1/2016,3,1.64090001583099,1.64189994335175,1.59430003166199,3373,
9/10/2015,3/1/2016,3,1.64090001583099,1.64240002632141,1.59249997138977,2735,
9/10/2015,4/1/2016,3,1.63339996337891,1.62999999523163,1.58510005474091,1100,
9/10/2015,5/1/2016,3,1.63650000095367,1.63590002059937,1.58930003643036,488,
9/10/2015,6/1/2016,3,1.64339995384216,1.64230000972748,1.59619998931885,1239,
9/10/2015,7/1/2016,3,1.65690004825592,1.64820003509521,1.64810001850128,318,
9/10/2015,8/1/2016,3,1.67120003700256,1.66299998760223,1.66270005702972,262,
9/10/2015,9/1/2016,3,1.68729996681213,1.67990005016327,1.66849994659424,55,
9/10/2015,10/1/2016,3,1.70480000972748,1.70749998092651,1.70519995689392,47,
9/10/2015,11/1/2016,3,1.72039997577667,1.71780002117157,1.71780002117157,42,
9/10/2015,12/1/2016,3,1.73580002784729,1.73459994792938,1.69350004196167,140,
9/10/2015,1/1/2017,3,1.75080001354218,1.75100004673004,1.75100004673004,29,
9/10/2015,2/1/2017,3,1.75849997997284,1.74530005455017,1.72899997234344,8,
9/10/2015,3/1/2017,3,1.75899994373322,1.76049995422363,1.76040005683899,6,
9/10/2015,4/1/2017,3,1.75049996376038,1.73339998722076,,0,
9/10/2015,5/1/2017,3,1.75279998779297,1.74119997024536,,0,
9/10/2015,6/1/2017,3,1.75929999351501,,,50,
9/10/2015,7/1/2017,3,1.77230000495911,1.75750005245209,1.75750005245209,2,
9/10/2015,8/1/2017,3,1.78629994392395,,,0,
9/10/2015,9/1/2017,3,1.80030000209808,,,0,
9/10/2015,10/1/2017,3,1.81330001354218,,,0,
9/10/2015,11/1/2017,3,1.82379996776581,,,0,
9/10/2015,12/1/2017,3,1.83280003070831,,,65,
9/10/2015,1/1/2018,3,1.84379994869232,,,0,
9/10/2015,2/1/2018,3,1.84879994392395,,,0,
9/10/2015,3/1/2018,3,1.84730005264282,,,0,
9/10/2015,4/1/2018,3,1.84280002117157,,,0,
9/10/2015,5/1/2018,3,1.84630000591278,,,0,
9/10/2015,6/1/2018,3,1.85280001163483,,,0,
9/10/2015,7/1/2018,3,1.85780000686646,,,0,
9/10/2015,8/1/2018,3,1.86479997634888,,,0,
9/10/2015,9/1/2018,3,1.87279999256134,,,0,
9/10/2015,10/1/2018,3,1.8808000087738,,,0,
9/10/2015,11/1/2018,3,1.88680005073547,,,0,
9/10/2015,12/1/2018,3,1.8918000459671,,,0,
9/10/2015,1/1/2019,3,1.89730000495911,,,0,
9/10/2015,10/1/2015,4,1.39359998703003,1.40269994735718,1.34360003471375,66897,
9/10/2015,11/1/2015,4,1.37689995765686,1.38289999961853,1.32749998569489,50447,
9/10/2015,12/1/2015,4,1.35769999027252,1.36329996585846,1.31019997596741,30172,
9/10/2015,1/1/2016,4,1.36049997806549,1.36600005626678,1.31749999523163,12437,
9/10/2015,2/1/2016,4,1.37810003757477,1.38220000267029,1.33480000495911,7571,
9/10/2015,3/1/2016,4,1.40439999103546,1.40670001506805,1.35660004615784,3605,
9/10/2015,4/1/2016,4,1.62059998512268,1.61930000782013,1.57430005073547,1064,
9/10/2015,5/1/2016,4,1.63590002059937,1.63709998130798,1.58889997005463,1069,
9/10/2015,6/1/2016,4,1.63549995422363,1.63929998874664,1.58800005912781,2242,
9/10/2015,7/1/2016,4,1.62660002708435,1.62600004673004,1.59449994564056,533,
9/10/2015,8/1/2016,4,1.61059999465942,1.59660005569458,,75,
9/10/2015,9/1/2016,4,1.58759999275208,1.57780003547668,1.56649994850159,136,
9/10/2015,10/1/2016,4,1.45490002632141,1.44939994812012,,153,
9/10/2015,11/1/2016,4,1.43359994888306,1.42470002174377,,80,
9/10/2015,12/1/2016,4,1.42460000514984,1.42449998855591,1.38150000572205,121,
9/10/2015,1/1/2017,4,1.43069994449615,1.42159998416901,,3,
9/10/2015,2/1/2017,4,1.44470000267029,1.44229996204376,,0,
9/10/2015,3/1/2017,4,1.4666999578476,1.45060002803803,,0,
9/10/2015,4/1/2017,4,1.69719994068146,1.69470000267029,,0,
9/10/2015,5/1/2017,4,1.70819997787476,1.69179999828339,,0,
9/10/2015,6/1/2017,4,1.7092000246048,1.68799996376038,,150,
9/10/2015,7/1/2017,4,1.69869995117188,1.67400002479553,,0,
9/10/2015,8/1/2017,4,1.68570005893707,1.66040003299713,,0,
9/10/2015,9/1/2017,4,1.66820001602173,1.64170002937317,,0,
9/10/2015,10/1/2017,4,1.53470003604889,,,0,
9/10/2015,11/1/2017,4,1.51320004463196,,,0,
9/10/2015,12/1/2017,4,1.50220000743866,1.49129998683929,,0,
9/10/2015,1/1/2018,4,1.51020002365112,,,0,
9/10/2015,2/1/2018,4,1.51520001888275,,,0,
9/10/2015,3/1/2018,4,1.53400003910065,,,0,
9/10/2015,4/1/2018,4,1.73979997634888,,,0,
9/10/2015,5/1/2018,4,1.73880004882813,,,0,
9/10/2015,6/1/2018,4,1.73000001907349,,,0,
9/10/2015,7/1/2018,4,1.72119998931885,,,0,
9/10/2015,8/1/2018,4,1.70620000362396,,,0,
9/10/2015,9/1/2018,4,1.69539999961853,,,0,
9/10/2015,10/1/2018,4,1.60660004615784,,,0,
9/10/2015,11/1/2018,4,1.58759999275208,,,0,
9/10/2015,12/1/2018,4,1.57860004901886,1.54999995231628,1.54999995231628,1,
9/10/2015,1/1/2019,4,1.58360004425049,,,0,
9/10/2015,2/1/2019,4,1.58659994602203,,,0,
9/11/2015,10/1/2015,1,44.6300010681152,45.8800010681152,44.1599998474121,420735,
9/11/2015,11/1/2015,1,45.1599998474121,46.4300003051758,44.6599998474121,187216,
9/11/2015,12/1/2015,1,45.7999992370606,47.0099983215332,45.2299995422363,73833,
9/11/2015,1/1/2016,1,46.4700012207031,47.6300010681152,45.8800010681152,35048,
9/11/2015,2/1/2016,1,47.1300010681152,47.9599990844727,46.4900016784668,24772,
9/11/2015,3/1/2016,1,47.7900009155273,48.7999992370605,47.1399993896484,21165,
9/11/2015,4/1/2016,1,48.3800010681152,48.9700012207031,47.7200012207031,6105,
9/11/2015,5/1/2016,1,48.9000015258789,49.7200012207031,48.3899993896484,4405,
9/11/2015,6/1/2016,1,49.3199996948242,50.2999992370606,48.6300010681152,18126,
9/11/2015,7/1/2016,1,49.6399993896484,49.8300018310547,49.0699996948242,2512,
9/11/2015,8/1/2016,1,49.9500007629395,50,49.939998626709,1224,
9/11/2015,9/1/2016,1,50.2799987792969,50.4799995422363,49.689998626709,2905,
9/11/2015,10/1/2016,1,50.6100006103516,50.560001373291,50.5,390,
9/11/2015,11/1/2016,1,50.9700012207031,50.9500007629395,50.8800010681152,332,
9/11/2015,12/1/2016,1,51.3300018310547,52.2200012207031,50.7099990844727,13119,
9/11/2015,1/1/2017,1,51.5999984741211,,51.3899993896484,237,
9/11/2015,2/1/2017,1,51.9000015258789,,51.7700004577637,284,
9/11/2015,3/1/2017,1,52.2299995422363,,51.8300018310547,497,
9/11/2015,4/1/2017,1,52.5299987792969,,52.1800003051758,184,
9/11/2015,5/1/2017,1,52.810001373291,,52.5499992370605,103,
9/11/2015,6/1/2017,1,53.1199989318848,53.560001373291,52.560001373291,758,
9/11/2015,7/1/2017,1,53.3499984741211,,53.1199989318848,117,
9/11/2015,8/1/2017,1,53.6100006103516,,53.5099983215332,119,
9/11/2015,9/1/2017,1,53.9099998474121,,53.8400001525879,17,
9/11/2015,10/1/2017,1,54.2299995422363,,,0,
9/11/2015,11/1/2017,1,54.560001373291,,,0,
9/11/2015,12/1/2017,1,54.8800010681152,55.5499992370605,54.3300018310547,2115,
9/11/2015,1/1/2018,1,55.060001373291,,,0,
9/11/2015,2/1/2018,1,55.2400016784668,,,0,
9/11/2015,3/1/2018,1,55.439998626709,,,0,
9/11/2015,4/1/2018,1,55.6599998474121,,,0,
9/11/2015,5/1/2018,1,55.8899993896484,,,0,
9/11/2015,6/1/2018,1,56.1300010681152,,,7,
9/11/2015,7/1/2018,1,56.2900009155274,,,0,
9/11/2015,8/1/2018,1,56.4700012207031,,,0,
9/11/2015,9/1/2018,1,56.6599998474121,,,0,
9/11/2015,10/1/2018,1,56.8699989318848,,,0,
9/11/2015,11/1/2018,1,57.0999984741211,,,0,
9/11/2015,12/1/2018,1,57.3300018310547,57.75,56.4700012207031,479,
9/11/2015,1/1/2019,1,57.4500007629395,,,0,
9/11/2015,2/1/2019,1,57.5800018310547,,,0,
9/11/2015,3/1/2019,1,57.7400016784668,,,0,
9/11/2015,4/1/2019,1,57.9099998474121,,,0,
9/11/2015,5/1/2019,1,58.0800018310547,,,0,
9/11/2015,6/1/2019,1,58.2700004577637,,,4,
9/11/2015,7/1/2019,1,58.3499984741211,,,0,
9/11/2015,8/1/2019,1,58.4500007629395,,,0,
9/11/2015,9/1/2019,1,58.5900001525879,,,0,
9/11/2015,10/1/2019,1,58.7400016784668,,,0,
9/11/2015,11/1/2019,1,58.9199981689453,,,0,
9/11/2015,12/1/2019,1,59.1199989318848,58.75,58.5999984741211,176,
9/11/2015,1/1/2020,1,59.189998626709,,,0,
9/11/2015,2/1/2020,1,59.2799987792969,,,0,
9/11/2015,3/1/2020,1,59.3800010681152,,,0,
9/11/2015,4/1/2020,1,59.5,,,0,
9/11/2015,5/1/2020,1,59.6300010681152,,,0,
9/11/2015,6/1/2020,1,59.7700004577637,,,0,
9/11/2015,7/1/2020,1,59.7900009155273,,,0,
9/11/2015,8/1/2020,1,59.8499984741211,,,0,
9/11/2015,9/1/2020,1,59.939998626709,,,0,
9/11/2015,10/1/2020,1,60.060001373291,,,0,
9/11/2015,11/1/2020,1,60.2000007629395,,,0,
9/11/2015,12/1/2020,1,60.3699989318848,,60.0999984741211,58,
9/11/2015,6/1/2021,1,60.8499984741211,,,0,
9/11/2015,12/1/2021,1,61.310001373291,,61.5800018310547,0,
9/11/2015,6/1/2022,1,61.6599998474121,,,0,
9/11/2015,12/1/2022,1,62.0099983215332,,62.310001373291,0,
9/11/2015,6/1/2023,1,62.0099983215332,,,0,
9/11/2015,12/1/2023,1,62.0099983215332,,,0,
9/11/2015,10/1/2015,3,1.54999995231628,1.58039999008179,1.52590000629425,61223,
9/11/2015,11/1/2015,3,1.56910002231598,1.59839999675751,1.54439997673035,31669,
9/11/2015,12/1/2015,3,1.58739995956421,1.61660003662109,1.56309998035431,19720,
9/11/2015,1/1/2016,3,1.60629999637604,1.63230001926422,1.58280003070831,9784,
9/11/2015,2/1/2016,3,1.61819994449615,1.64750003814697,1.59669995307922,6903,
9/11/2015,3/1/2016,3,1.61870002746582,1.64800000190735,1.59800004959106,4979,
9/11/2015,4/1/2016,3,1.61160004138947,1.64049994945526,1.59399998188019,3167,
9/11/2015,5/1/2016,3,1.61559998989105,1.64400005340576,1.59850001335144,1780,
9/11/2015,6/1/2016,3,1.62339997291565,1.65149998664856,1.60259997844696,3073,
9/11/2015,7/1/2016,3,1.63730001449585,1.65649998188019,1.61849999427795,982,
9/11/2015,8/1/2016,3,1.65180003643036,1.67270004749298,1.6331000328064,412,
9/11/2015,9/1/2016,3,1.66799998283386,1.68630003929138,1.64890003204346,389,
9/11/2015,10/1/2016,3,1.68560004234314,1.70260000228882,1.67709994316101,193,
9/11/2015,11/1/2016,3,1.7010999917984,1.71539998054504,1.68949997425079,129,
9/11/2015,12/1/2016,3,1.71650004386902,1.74469995498657,1.70329999923706,480,
9/11/2015,1/1/2017,3,1.7315000295639,1.75059998035431,1.72780001163483,10,
9/11/2015,2/1/2017,3,1.73919999599457,1.75600004196167,1.73780000209808,3,
9/11/2015,3/1/2017,3,1.73969995975494,,1.73880004882813,2,
9/11/2015,4/1/2017,3,1.7311999797821,,1.73329997062683,0,
9/11/2015,5/1/2017,3,1.73370003700256,,1.73090004920959,0,
9/11/2015,6/1/2017,3,1.74020004272461,1.7451000213623,1.7451000213623,1,
9/11/2015,7/1/2017,3,1.7532000541687,,1.7717000246048,0,
9/11/2015,8/1/2017,3,1.76719999313355,,,0,
9/11/2015,9/1/2017,3,1.78120005130768,,,0,
9/11/2015,10/1/2017,3,1.79470002651215,,,0,
9/11/2015,11/1/2017,3,1.80519998073578,1.82140004634857,1.82140004634857,2,
9/11/2015,12/1/2017,3,1.81420004367828,,,59,
9/11/2015,1/1/2018,3,1.82519996166229,,,0,
9/11/2015,2/1/2018,3,1.83019995689392,,,0,
9/11/2015,3/1/2018,3,1.8286999464035,,,0,
9/11/2015,4/1/2018,3,1.82420003414154,,,0,
9/11/2015,5/1/2018,3,1.82770001888275,,,0,
9/11/2015,6/1/2018,3,1.8342000246048,,,0,
9/11/2015,7/1/2018,3,1.83920001983643,,,0,
9/11/2015,8/1/2018,3,1.84619998931885,,,0,
9/11/2015,9/1/2018,3,1.85420000553131,,,0,
9/11/2015,10/1/2018,3,1.86220002174377,,,0,
9/11/2015,11/1/2018,3,1.86819994449615,,,0,
9/11/2015,12/1/2018,3,1.87320005893707,,,0,
9/11/2015,1/1/2019,3,1.87870001792908,,,0,
9/11/2015,10/1/2015,4,1.36989998817444,1.3934999704361,1.34249997138977,60930,
9/11/2015,11/1/2015,4,1.35609996318817,1.37609994411469,1.32700002193451,37180,
9/11/2015,12/1/2015,4,1.33829998970032,1.35769999027252,1.31019997596741,21194,
9/11/2015,1/1/2016,4,1.3400000333786,1.35769999027252,1.31260001659393,11394,
9/11/2015,2/1/2016,4,1.355299949646,1.37419998645782,1.3313000202179,6972,
9/11/2015,3/1/2016,4,1.37909996509552,1.39979994297028,1.35829997062683,5116,
9/11/2015,4/1/2016,4,1.59249997138977,1.61419999599457,1.57449996471405,2045,
9/11/2015,5/1/2016,4,1.60730004310608,1.62890005111694,1.5916999578476,1882,
9/11/2015,6/1/2016,4,1.60790002346039,1.63409996032715,1.59220004081726,2299,
9/11/2015,7/1/2016,4,1.60060000419617,1.619500041008,1.58749997615814,651,
9/11/2015,8/1/2016,4,1.58560001850128,1.60520005226135,1.57000005245209,524,
9/11/2015,9/1/2016,4,1.56330001354218,1.57070004940033,1.55079996585846,286,
9/11/2015,10/1/2016,4,1.43069994449615,,1.42309999465942,232,
9/11/2015,11/1/2016,4,1.41100001335144,,1.40639996528626,142,
9/11/2015,12/1/2016,4,1.40299999713898,1.4210000038147,1.38740003108978,424,
9/11/2015,1/1/2017,4,1.40910005569458,,1.40569996833801,1,
9/11/2015,2/1/2017,4,1.42309999465942,,1.42320001125336,0,
9/11/2015,3/1/2017,4,1.44509994983673,,1.45019996166229,0,
9/11/2015,4/1/2017,4,1.67560005187988,,1.68610000610352,0,
9/11/2015,5/1/2017,4,1.68659996986389,,1.69659996032715,0,
9/11/2015,6/1/2017,4,1.68760001659393,,1.70329999923706,203,
9/11/2015,7/1/2017,4,1.67709994316101,1.6907000541687,1.68959999084473,1,
9/11/2015,8/1/2017,4,1.66410005092621,,,0,
9/11/2015,9/1/2017,4,1.64660000801086,,1.66470003128052,0,
9/11/2015,10/1/2017,4,1.51310002803803,,,0,
9/11/2015,11/1/2017,4,1.49160003662109,,,0,
9/11/2015,12/1/2017,4,1.4805999994278,,1.47809994220734,5,
9/11/2015,1/1/2018,4,1.48860001564026,,1.49329996109009,0,
9/11/2015,2/1/2018,4,1.49360001087189,,,0,
9/11/2015,3/1/2018,4,1.51240003108978,,,0,
9/11/2015,4/1/2018,4,1.71819996833801,,,0,
9/11/2015,5/1/2018,4,1.71720004081726,,,0,
9/11/2015,6/1/2018,4,1.70840001106262,,,0,
9/11/2015,7/1/2018,4,1.69959998130798,,,0,
9/11/2015,8/1/2018,4,1.6845999956131,,,0,
9/11/2015,9/1/2018,4,1.67379999160767,,,0,
9/11/2015,10/1/2018,4,1.58500003814697,,,0,
9/11/2015,11/1/2018,4,1.56599998474121,,,0,
9/11/2015,12/1/2018,4,1.557000041008,,,0,
9/11/2015,1/1/2019,4,1.56200003623962,,,0,
9/11/2015,2/1/2019,4,1.56500005722046,,,0,
9/14/2015,10/1/2015,1,44,44.9700012207031,43.5900001525879,315517,
9/14/2015,11/1/2015,1,44.4300003051758,45.4700012207031,44.0900001525879,168372,
9/14/2015,12/1/2015,1,44.9000015258789,46.0999984741211,44.6699981689453,90677,
9/14/2015,1/1/2016,1,45.4599990844727,46.7299995422363,45.2999992370606,32339,
9/14/2015,2/1/2016,1,46.060001373291,47.0699996948242,45.9300003051758,22787,
9/14/2015,3/1/2016,1,46.6800003051758,47.7299995422363,46.5800018310547,21637,
9/14/2015,4/1/2016,1,47.25,48.3899993896484,47.2099990844727,7400,
9/14/2015,5/1/2016,1,47.7599983215332,48.9199981689453,47.7900009155273,4232,
9/14/2015,6/1/2016,1,48.1699981689453,49.5800018310547,48.0900001525879,14485,
9/14/2015,7/1/2016,1,48.4799995422363,49.6199989318848,48.5800018310547,864,
9/14/2015,8/1/2016,1,48.7700004577637,49.2799987792969,48.7299995422363,526,
9/14/2015,9/1/2016,1,49.0900001525879,49.9900016784668,49.0699996948242,2099,
9/14/2015,10/1/2016,1,49.4099998474121,,49.8400001525879,369,
9/14/2015,11/1/2016,1,49.75,,50.2000007629395,532,
9/14/2015,12/1/2016,1,50.0999984741211,51.5400009155273,50,14177,
9/14/2015,1/1/2017,1,50.3600006103516,,50.6800003051758,169,
9/14/2015,2/1/2017,1,50.6599998474121,,51.060001373291,98,
9/14/2015,3/1/2017,1,50.9799995422363,,51.1199989318848,301,
9/14/2015,4/1/2017,1,51.2799987792969,,51.4700012207031,51,
9/14/2015,5/1/2017,1,51.560001373291,,51.7900009155273,31,
9/14/2015,6/1/2017,1,51.8699989318848,52.4000015258789,52.2299995422363,602,
9/14/2015,7/1/2017,1,52.0999984741211,,52.3300018310547,1,
9/14/2015,8/1/2017,1,52.3600006103516,53,52.8699989318848,2,
9/14/2015,9/1/2017,1,52.6599998474121,,53.3800010681152,77,
9/14/2015,10/1/2017,1,52.9799995422363,,,64,
9/14/2015,11/1/2017,1,53.310001373291,,,275,
9/14/2015,12/1/2017,1,53.6300010681152,54.75,53.5299987792969,2244,
9/14/2015,1/1/2018,1,53.810001373291,,,25,
9/14/2015,2/1/2018,1,54,,,0,
9/14/2015,3/1/2018,1,54.2000007629395,,,0,
9/14/2015,4/1/2018,1,54.4199981689453,,,0,
9/14/2015,5/1/2018,1,54.6500015258789,,,0,
9/14/2015,6/1/2018,1,54.8899993896484,,,0,
9/14/2015,7/1/2018,1,55.0499992370605,,,0,
9/14/2015,8/1/2018,1,55.2299995422363,,,0,
9/14/2015,9/1/2018,1,55.4199981689453,,,0,
9/14/2015,10/1/2018,1,55.6300010681152,,,0,
9/14/2015,11/1/2018,1,55.8600006103516,,,0,
9/14/2015,12/1/2018,1,56.0900001525879,56.439998626709,56.0800018310547,256,
9/14/2015,1/1/2019,1,56.2099990844727,,,0,
9/14/2015,2/1/2019,1,56.3400001525879,,,0,
9/14/2015,3/1/2019,1,56.5,,,0,
9/14/2015,4/1/2019,1,56.6699981689453,,,0,
9/14/2015,5/1/2019,1,56.8400001525879,,,0,
9/14/2015,6/1/2019,1,57.0299987792969,,,0,
9/14/2015,7/1/2019,1,57.1100006103516,,,0,
9/14/2015,8/1/2019,1,57.2099990844727,,,0,
9/14/2015,9/1/2019,1,57.3499984741211,,,0,
9/14/2015,10/1/2019,1,57.5,,,0,
9/14/2015,11/1/2019,1,57.6800003051758,,,0,
9/14/2015,12/1/2019,1,57.8800010681152,58.25,57.7799987792969,65,
9/14/2015,1/1/2020,1,57.9500007629395,,,0,
9/14/2015,2/1/2020,1,58.0400009155273,,,0,
9/14/2015,3/1/2020,1,58.1399993896484,,,0,
9/14/2015,4/1/2020,1,58.2599983215332,,,0,
9/14/2015,5/1/2020,1,58.3899993896484,,,0,
9/14/2015,6/1/2020,1,58.5299987792969,,,0,
9/14/2015,7/1/2020,1,58.5499992370606,,,0,
9/14/2015,8/1/2020,1,58.6100006103516,,,0,
9/14/2015,9/1/2020,1,58.7000007629395,,,0,
9/14/2015,10/1/2020,1,58.8199996948242,,,0,
9/14/2015,11/1/2020,1,58.9599990844727,,,0,
9/14/2015,12/1/2020,1,59.1300010681152,59.5999984741211,59.1599998474121,33,
9/14/2015,6/1/2021,1,59.6100006103516,,,0,
9/14/2015,12/1/2021,1,60.0699996948242,,60.7299995422363,0,
9/14/2015,6/1/2022,1,60.4199981689453,,,0,
9/14/2015,12/1/2022,1,60.7700004577637,,61.7900009155273,0,
9/14/2015,6/1/2023,1,60.7700004577637,,,0,
9/14/2015,12/1/2023,1,60.7700004577637,,,0,
9/14/2015,10/1/2015,3,1.50349998474121,1.55309998989105,1.50119996070862,43861,
9/14/2015,11/1/2015,3,1.52330005168915,1.57190001010895,1.52100002765656,25914,
9/14/2015,12/1/2015,3,1.54260003566742,1.5900000333786,1.54030001163483,17203,
9/14/2015,1/1/2016,3,1.56270003318787,1.60500001907349,1.56060004234314,8459,
9/14/2015,2/1/2016,3,1.5757999420166,1.61269998550415,1.57400000095367,5323,
9/14/2015,3/1/2016,3,1.57690000534058,1.61790001392365,1.57469999790192,3480,
9/14/2015,4/1/2016,3,1.57089996337891,1.59500002861023,1.56959998607636,1316,
9/14/2015,5/1/2016,3,1.57630002498627,1.61640000343323,1.5757999420166,769,
9/14/2015,6/1/2016,3,1.58500003814697,1.62539994716644,1.58379995822907,1485,
9/14/2015,7/1/2016,3,1.59979999065399,1.62660002708435,1.59959995746613,227,
9/14/2015,8/1/2016,3,1.61479997634888,1.63629996776581,1.61549997329712,254,
9/14/2015,9/1/2016,3,1.63139998912811,1.65799999237061,1.63100004196167,312,
9/14/2015,10/1/2016,3,1.64909994602203,1.66949999332428,1.65900003910065,152,
9/14/2015,11/1/2016,3,1.66480004787445,1.68509995937347,1.66960000991821,101,
9/14/2015,12/1/2016,3,1.68019998073578,1.71019995212555,1.68029999732971,373,
9/14/2015,1/1/2017,3,1.6952999830246,1.71809995174408,1.70500004291534,15,
9/14/2015,2/1/2017,3,1.70319998264313,,1.71480000019074,5,
9/14/2015,3/1/2017,3,1.70420002937317,1.70799994468689,1.70799994468689,4,
9/14/2015,4/1/2017,3,1.69620001316071,,1.71010005474091,4,
9/14/2015,5/1/2017,3,1.69920003414154,,1.70700001716614,4,
9/14/2015,6/1/2017,3,1.70620000362396,1.71539998054504,1.71379995346069,14,
9/14/2015,7/1/2017,3,1.71920001506805,,1.74860000610352,0,
9/14/2015,8/1/2017,3,1.73370003700256,,,0,
9/14/2015,9/1/2017,3,1.74820005893707,,,0,
9/14/2015,10/1/2017,3,1.76170003414154,1.79219996929169,1.79219996929169,2,
9/14/2015,11/1/2017,3,1.77219998836517,,,0,
9/14/2015,12/1/2017,3,1.78120005130768,,,15,
9/14/2015,1/1/2018,3,1.79219996929169,1.81050002574921,1.81050002574921,2,
9/14/2015,2/1/2018,3,1.79719996452332,,,0,
9/14/2015,3/1/2018,3,1.7956999540329,,,0,
9/14/2015,4/1/2018,3,1.79120004177094,,,0,
9/14/2015,5/1/2018,3,1.79470002651215,,,0,
9/14/2015,6/1/2018,3,1.80120003223419,,,0,
9/14/2015,7/1/2018,3,1.80620002746582,,,0,
9/14/2015,8/1/2018,3,1.81319999694824,,,0,
9/14/2015,9/1/2018,3,1.82120001316071,,,0,
9/14/2015,10/1/2018,3,1.82920002937317,,,0,
9/14/2015,11/1/2018,3,1.83519995212555,,,0,
9/14/2015,12/1/2018,3,1.84019994735718,,,0,
9/14/2015,1/1/2019,3,1.84570002555847,,,0,
9/14/2015,10/1/2015,4,1.30429995059967,1.37940001487732,1.29999995231628,47401,
9/14/2015,11/1/2015,4,1.29649996757507,1.3643000125885,1.29229998588562,40845,
9/14/2015,12/1/2015,4,1.28349995613098,1.34619998931885,1.27939999103546,22668,
9/14/2015,1/1/2016,4,1.28799998760223,1.33630001544952,1.28400003910065,10430,
9/14/2015,2/1/2016,4,1.30519998073578,1.35140001773834,1.30130004882813,5958,
9/14/2015,3/1/2016,4,1.33150005340576,1.38170003890991,1.32690000534058,4730,
9/14/2015,4/1/2016,4,1.54700005054474,1.58780002593994,1.54330003261566,2462,
9/14/2015,5/1/2016,4,1.56410002708435,1.61259996891022,1.56210005283356,2177,
9/14/2015,6/1/2016,4,1.56649994850159,1.61380004882813,1.56309998035431,2419,
9/14/2015,7/1/2016,4,1.56089997291565,1.58949995040894,1.56050002574921,533,
9/14/2015,8/1/2016,4,1.54770004749298,1.56649994850159,1.54519999027252,770,
9/14/2015,9/1/2016,4,1.52660000324249,1.54470002651215,1.521399974823,930,
9/14/2015,10/1/2016,4,1.39610004425049,,1.40009999275208,275,
9/14/2015,11/1/2016,4,1.37730002403259,,1.38440001010895,397,
9/14/2015,12/1/2016,4,1.37080001831055,1.38699996471405,1.36629998683929,711,
9/14/2015,1/1/2017,4,1.37779998779297,,1.38489997386932,7,
9/14/2015,2/1/2017,4,1.39330005645752,,1.4021999835968,2,
9/14/2015,3/1/2017,4,1.416100025177,,1.42850005626678,0,
9/14/2015,4/1/2017,4,1.64660000801086,,1.66400003433228,0,
9/14/2015,5/1/2017,4,1.65760004520416,,1.67449998855591,0,
9/14/2015,6/1/2017,4,1.65859997272491,,1.68309998512268,0,
9/14/2015,7/1/2017,4,1.64810001850128,,1.67630004882813,0,
9/14/2015,8/1/2017,4,1.63510000705719,,,0,
9/14/2015,9/1/2017,4,1.61759996414185,,,0,
9/14/2015,10/1/2017,4,1.48409998416901,,,0,
9/14/2015,11/1/2017,4,1.46259999275208,,,0,
9/14/2015,12/1/2017,4,1.45159995555878,,1.46039998531342,83,
9/14/2015,1/1/2018,4,1.45959997177124,,1.47560000419617,0,
9/14/2015,2/1/2018,4,1.46459996700287,,,0,
9/14/2015,3/1/2018,4,1.48339998722076,,,0,
9/14/2015,4/1/2018,4,1.68920004367828,,,0,
9/14/2015,5/1/2018,4,1.68819999694824,,,0,
9/14/2015,6/1/2018,4,1.6793999671936,,,0,
9/14/2015,7/1/2018,4,1.67060005664825,,,0,
9/14/2015,8/1/2018,4,1.65559995174408,,,0,
9/14/2015,9/1/2018,4,1.64479994773865,,,0,
9/14/2015,10/1/2018,4,1.55599999427795,,,0,
9/14/2015,11/1/2018,4,1.53699994087219,,,0,
9/14/2015,12/1/2018,4,1.52799999713898,1.52999997138977,1.52999997138977,1,
9/14/2015,1/1/2019,4,1.53299999237061,,,0,
9/14/2015,2/1/2019,4,1.53600001335144,,,0,
9/15/2015,10/1/2015,1,44.5900001525879,45.25,43.9199981689453,348416,
9/15/2015,11/1/2015,1,45,45.6300010681152,44.3499984741211,179836,
9/15/2015,12/1/2015,1,45.5299987792969,46.1300010681152,44.9300003051758,137232,
9/15/2015,1/1/2016,1,46.1399993896484,46.7000007629395,45.5400009155273,58450,
9/15/2015,2/1/2016,1,46.7599983215332,47.0999984741211,46.1399993896484,33782,
9/15/2015,3/1/2016,1,47.3899993896484,47.7599983215332,46.6699981689453,33603,
9/15/2015,4/1/2016,1,47.9500007629395,48.4500007629395,47.310001373291,10717,
9/15/2015,5/1/2016,1,48.439998626709,48.7999992370605,47.8899993896484,6889,
9/15/2015,6/1/2016,1,48.8400001525879,49.3300018310547,48.1599998474121,23530,
9/15/2015,7/1/2016,1,49.1300010681152,49.2700004577637,48.7299995422363,1782,
9/15/2015,8/1/2016,1,49.4099998474121,49.5099983215332,48.9300003051758,1586,
9/15/2015,9/1/2016,1,49.7200012207031,50.0499992370605,49.189998626709,2977,
9/15/2015,10/1/2016,1,50.0299987792969,49.9199981689453,,678,
9/15/2015,11/1/2016,1,50.3600006103516,50.5800018310547,,745,
9/15/2015,12/1/2016,1,50.7000007629395,51.1100006103516,50.1399993896484,31007,
9/15/2015,1/1/2017,1,50.9500007629395,50.9599990844727,,180,
9/15/2015,2/1/2017,1,51.25,51.1599998474121,,182,
9/15/2015,3/1/2017,1,51.5699996948242,51.7400016784668,,348,
9/15/2015,4/1/2017,1,51.8699989318848,51.9900016784668,,131,
9/15/2015,5/1/2017,1,52.1399993896484,52.2099990844727,,76,
9/15/2015,6/1/2017,1,52.439998626709,52.5999984741211,52.1500015258789,2439,
9/15/2015,7/1/2017,1,52.6800003051758,52.7400016784668,,13,
9/15/2015,8/1/2017,1,52.9500007629395,52.4099998474121,,10,
9/15/2015,9/1/2017,1,53.25,52.7299995422363,,131,
9/15/2015,10/1/2017,1,53.560001373291,,,0,
9/15/2015,11/1/2017,1,53.8800010681152,,,0,
9/15/2015,12/1/2017,1,54.189998626709,54.4799995422363,53.5900001525879,3656,
9/15/2015,1/1/2018,1,54.3600006103516,,,0,
9/15/2015,2/1/2018,1,54.5400009155273,,,0,
9/15/2015,3/1/2018,1,54.7400016784668,,,0,
9/15/2015,4/1/2018,1,54.9500007629395,,,0,
9/15/2015,5/1/2018,1,55.1699981689453,,,0,
9/15/2015,6/1/2018,1,55.4099998474121,55.4199981689453,55.0699996948242,52,
9/15/2015,7/1/2018,1,55.5699996948242,,,0,
9/15/2015,8/1/2018,1,55.7400016784668,,,0,
9/15/2015,9/1/2018,1,55.9300003051758,,,0,
9/15/2015,10/1/2018,1,56.1399993896484,,,0,
9/15/2015,11/1/2018,1,56.3600006103516,,,0,
9/15/2015,12/1/2018,1,56.5900001525879,56.8199996948242,56.310001373291,465,
9/15/2015,1/1/2019,1,56.7099990844727,,,0,
9/15/2015,2/1/2019,1,56.8400001525879,,,0,
9/15/2015,3/1/2019,1,57,,,0,
9/15/2015,4/1/2019,1,57.1599998474121,,,0,
9/15/2015,5/1/2019,1,57.3300018310547,,,0,
9/15/2015,6/1/2019,1,57.5200004577637,,,2,
9/15/2015,7/1/2019,1,57.5999984741211,,,0,
9/15/2015,8/1/2019,1,57.7000007629395,,,0,
9/15/2015,9/1/2019,1,57.8300018310547,,,0,
9/15/2015,10/1/2019,1,57.9799995422363,,,0,
9/15/2015,11/1/2019,1,58.1599998474121,,,0,
9/15/2015,12/1/2019,1,58.3600006103516,58.189998626709,,32,
9/15/2015,1/1/2020,1,58.4300003051758,,,0,
9/15/2015,2/1/2020,1,58.5200004577637,,,0,
9/15/2015,3/1/2020,1,58.6199989318848,,,0,
9/15/2015,4/1/2020,1,58.7400016784668,,,0,
9/15/2015,5/1/2020,1,58.8699989318848,,,0,
9/15/2015,6/1/2020,1,59.0099983215332,,,0,
9/15/2015,7/1/2020,1,59.0299987792969,,,0,
9/15/2015,8/1/2020,1,59.0900001525879,,,0,
9/15/2015,9/1/2020,1,59.1800003051758,,,0,
9/15/2015,10/1/2020,1,59.2999992370605,,,0,
9/15/2015,11/1/2020,1,59.439998626709,,,0,
9/15/2015,12/1/2020,1,59.6100006103516,59.5900001525879,59.0999984741211,10,
9/15/2015,6/1/2021,1,60.0900001525879,,,0,
9/15/2015,12/1/2021,1,60.5499992370605,,,0,
9/15/2015,6/1/2022,1,60.9000015258789,,,0,
9/15/2015,12/1/2022,1,61.25,,,0,
9/15/2015,6/1/2023,1,61.25,,,0,
9/15/2015,12/1/2023,1,61.25,,,0,
9/15/2015,10/1/2015,3,1.5,1.51600003242493,1.48889994621277,52727,
9/15/2015,11/1/2015,3,1.52250003814697,1.53559994697571,1.51049995422363,33347,
9/15/2015,12/1/2015,3,1.54330003261566,1.55509996414185,1.53050005435944,32799,
9/15/2015,1/1/2016,3,1.56429994106293,1.57509994506836,1.55089998245239,16277,
9/15/2015,2/1/2016,3,1.57840001583099,1.58510005474091,1.56449997425079,9209,
9/15/2015,3/1/2016,3,1.58070003986359,1.58920001983643,1.56640005111694,12202,
9/15/2015,4/1/2016,3,1.57620000839233,1.58360004425049,1.56289994716644,8846,
9/15/2015,5/1/2016,3,1.582200050354,1.59019994735718,1.56809997558594,4023,
9/15/2015,6/1/2016,3,1.59119999408722,1.59860002994537,1.57599997520447,5131,
9/15/2015,7/1/2016,3,1.6065000295639,1.6085000038147,1.6081999540329,403,
9/15/2015,8/1/2016,3,1.6224000453949,1.62489998340607,1.62109994888306,212,
9/15/2015,9/1/2016,3,1.63940000534058,1.6434999704361,1.63010001182556,270,
9/15/2015,10/1/2016,3,1.65699994564056,1.65750002861023,1.64880001544952,198,
9/15/2015,11/1/2016,3,1.67229998111725,1.67170000076294,,178,
9/15/2015,12/1/2016,3,1.68729996681213,1.69110000133514,1.67589998245239,1092,
9/15/2015,1/1/2017,3,1.70239996910095,1.71290004253387,1.71290004253387,36,
9/15/2015,2/1/2017,3,1.71050000190735,1.7043000459671,,20,
9/15/2015,3/1/2017,3,1.71200001239777,1.70539999008179,,14,
9/15/2015,4/1/2017,3,1.70449995994568,,,13,
9/15/2015,5/1/2017,3,1.70809996128082,1.70510005950928,,13,
9/15/2015,6/1/2017,3,1.71549999713898,1.71949994564056,1.70449995994568,51,
9/15/2015,7/1/2017,3,1.72899997234344,1.72749996185303,1.72749996185303,2,
9/15/2015,8/1/2017,3,1.74399995803833,,,0,
9/15/2015,9/1/2017,3,1.75899994373322,1.7548999786377,1.7548999786377,2,
9/15/2015,10/1/2017,3,1.77300000190735,,,0,
9/15/2015,11/1/2017,3,1.78349995613098,,,0,
9/15/2015,12/1/2017,3,1.792799949646,1.79260003566742,,282,
9/15/2015,1/1/2018,3,1.80379998683929,,,0,
9/15/2015,2/1/2018,3,1.80879998207092,,,0,
9/15/2015,3/1/2018,3,1.80729997158051,,,0,
9/15/2015,4/1/2018,3,1.80280005931854,,,0,
9/15/2015,5/1/2018,3,1.80630004405975,,,0,
9/15/2015,6/1/2018,3,1.8128000497818,,,0,
9/15/2015,7/1/2018,3,1.81780004501343,,,0,
9/15/2015,8/1/2018,3,1.82480001449585,,,0,
9/15/2015,9/1/2018,3,1.83280003070831,,,0,
9/15/2015,10/1/2018,3,1.84080004692078,,,0,
9/15/2015,11/1/2018,3,1.84679996967316,,,0,
9/15/2015,12/1/2018,3,1.85179996490479,,,0,
9/15/2015,1/1/2019,3,1.85730004310608,,,0,
9/15/2015,10/1/2015,4,1.33290004730225,1.34449994564056,1.30250000953674,53435,
9/15/2015,11/1/2015,4,1.32200002670288,1.33309996128082,1.29359996318817,46080,
9/15/2015,12/1/2015,4,1.30560004711151,1.31599998474121,1.28050005435944,26452,
9/15/2015,1/1/2016,4,1.3076000213623,1.31840002536774,1.28750002384186,11985,
9/15/2015,2/1/2016,4,1.32299995422363,1.33039999008179,1.30320000648499,7877,
9/15/2015,3/1/2016,4,1.34669995307922,1.35520005226135,1.32939994335175,5589,
9/15/2015,4/1/2016,4,1.55799996852875,1.56760001182556,1.54649996757507,2172,
9/15/2015,5/1/2016,4,1.5731999874115,1.57700002193451,1.55920004844666,1823,
9/15/2015,6/1/2016,4,1.57439994812012,1.58410000801086,1.55999994277954,2574,
9/15/2015,7/1/2016,4,1.56780004501343,1.56840002536774,1.557000041008,551,
9/15/2015,8/1/2016,4,1.55410003662109,,,341,
9/15/2015,9/1/2016,4,1.53250002861023,1.52730000019074,,297,
9/15/2015,10/1/2016,4,1.40149998664856,1.40230000019074,,124,
9/15/2015,11/1/2016,4,1.38209998607636,1.37979996204376,,250,
9/15/2015,12/1/2016,4,1.37489998340607,1.38549995422363,1.36360001564026,323,
9/15/2015,1/1/2017,4,1.38189995288849,1.37940001487732,,0,
9/15/2015,2/1/2017,4,1.39740002155304,,,0,
9/15/2015,3/1/2017,4,1.42019999027252,,,0,
9/15/2015,4/1/2017,4,1.65069997310638,,,0,
9/15/2015,5/1/2017,4,1.66170001029968,,,0,
9/15/2015,6/1/2017,4,1.66270005702972,,,0,
9/15/2015,7/1/2017,4,1.6521999835968,,,0,
9/15/2015,8/1/2017,4,1.63919997215271,,,0,
9/15/2015,9/1/2017,4,1.62170004844666,,,0,
9/15/2015,10/1/2017,4,1.48819994926453,,,0,
9/15/2015,11/1/2017,4,1.4666999578476,,,0,
9/15/2015,12/1/2017,4,1.45570003986359,1.45420002937317,1.44920003414154,2,
9/15/2015,1/1/2018,4,1.46370005607605,,,0,
9/15/2015,2/1/2018,4,1.46870005130768,,,0,
9/15/2015,3/1/2018,4,1.48749995231628,,,0,
9/15/2015,4/1/2018,4,1.6933000087738,,,0,
9/15/2015,5/1/2018,4,1.69229996204376,,,0,
9/15/2015,6/1/2018,4,1.68350005149841,,,0,
9/15/2015,7/1/2018,4,1.67470002174377,,,0,
9/15/2015,8/1/2018,4,1.65970003604889,,,0,
9/15/2015,9/1/2018,4,1.64890003204346,,,0,
9/15/2015,10/1/2018,4,1.56009995937347,,,0,
9/15/2015,11/1/2018,4,1.541100025177,,,0,
9/15/2015,12/1/2018,4,1.5320999622345,,,0,
9/15/2015,1/1/2019,4,1.53709995746613,,,0,
9/15/2015,2/1/2019,4,1.54009997844696,,,0,
9/16/2015,10/1/2015,1,47.1500015258789,47.3499984741211,44.8199996948242,403794,
9/16/2015,11/1/2015,1,47.5099983215332,47.7299995422363,45.2000007629395,239840,
9/16/2015,12/1/2015,1,47.9700012207031,48.2200012207031,45.7400016784668,135367,
9/16/2015,1/1/2016,1,48.5,48.7900009155274,46.3499984741211,43851,
9/16/2015,2/1/2016,1,49.0400009155273,49.3499984741211,47.1100006103516,22996,
9/16/2015,3/1/2016,1,49.5900001525879,49.9199981689453,47.7700004577637,26155,
9/16/2015,4/1/2016,1,50.0699996948242,50.3300018310547,48.2299995422363,10111,
9/16/2015,5/1/2016,1,50.4700012207031,50.6399993896484,49.0800018310547,4010,
9/16/2015,6/1/2016,1,50.7900009155273,51.1399993896484,48.9900016784668,27726,
9/16/2015,7/1/2016,1,51.0200004577637,51.0800018310547,49.6599998474121,2281,
9/16/2015,8/1/2016,1,51.25,51.1500015258789,51.1500015258789,1925,
9/16/2015,9/1/2016,1,51.5099983215332,51.5099983215332,50.2400016784668,7056,
9/16/2015,10/1/2016,1,51.7900009155273,51.6100006103516,,761,
9/16/2015,11/1/2016,1,52.0999984741211,51.9099998474121,,1013,
9/16/2015,12/1/2016,1,52.4199981689453,52.7900009155273,50.75,28137,
9/16/2015,1/1/2017,1,52.6399993896484,52.6199989318848,,449,
9/16/2015,2/1/2017,1,52.9099998474121,52.810001373291,,250,
9/16/2015,3/1/2017,1,53.189998626709,53.3800010681152,52.1399993896484,432,
9/16/2015,4/1/2017,1,53.4599990844727,53.5999984741211,,101,
9/16/2015,5/1/2017,1,53.7000007629395,53.7799987792969,,85,
9/16/2015,6/1/2017,1,53.9700012207031,54,52.9099998474121,2420,
9/16/2015,7/1/2017,1,54.1800003051758,54.2900009155273,,16,
9/16/2015,8/1/2017,1,54.4099998474121,53.8699989318848,,62,
9/16/2015,9/1/2017,1,54.6800003051758,54.3300018310547,,218,
9/16/2015,10/1/2017,1,54.9500007629395,,,39,
9/16/2015,11/1/2017,1,55.2299995422363,,,10,
9/16/2015,12/1/2017,1,55.5099983215332,55.9000015258789,54.2000007629395,4677,
9/16/2015,1/1/2018,1,55.6500015258789,,,0,
9/16/2015,2/1/2018,1,55.810001373291,,,0,
9/16/2015,3/1/2018,1,55.9799995422363,,,0,
9/16/2015,4/1/2018,1,56.1699981689453,,,0,
9/16/2015,5/1/2018,1,56.3699989318848,,,0,
9/16/2015,6/1/2018,1,56.5900001525879,56.6500015258789,56.6500015258789,64,
9/16/2015,7/1/2018,1,56.7299995422363,,,0,
9/16/2015,8/1/2018,1,56.8800010681152,,,0,
9/16/2015,9/1/2018,1,57.0499992370606,,,0,
9/16/2015,10/1/2018,1,57.2400016784668,,,0,
9/16/2015,11/1/2018,1,57.439998626709,,,0,
9/16/2015,12/1/2018,1,57.6500015258789,57.9700012207031,57.4500007629395,928,
9/16/2015,1/1/2019,1,57.75,,,0,
9/16/2015,2/1/2019,1,57.8600006103516,,,0,
9/16/2015,3/1/2019,1,58,,,0,
9/16/2015,4/1/2019,1,58.1399993896484,,,0,
9/16/2015,5/1/2019,1,58.2900009155273,,,0,
9/16/2015,6/1/2019,1,58.4599990844727,,,0,
9/16/2015,7/1/2019,1,58.5200004577637,,,0,
9/16/2015,8/1/2019,1,58.5999984741211,,,0,
9/16/2015,9/1/2019,1,58.7099990844727,,,0,
9/16/2015,10/1/2019,1,58.8400001525879,,,0,
9/16/2015,11/1/2019,1,59,,,0,
9/16/2015,12/1/2019,1,59.1800003051758,59.2000007629395,58.6500015258789,128,
9/16/2015,1/1/2020,1,59.25,,,0,
9/16/2015,2/1/2020,1,59.3400001525879,,,0,
9/16/2015,3/1/2020,1,59.439998626709,,,0,
9/16/2015,4/1/2020,1,59.5499992370606,,,0,
9/16/2015,5/1/2020,1,59.6800003051758,,,0,
9/16/2015,6/1/2020,1,59.8199996948242,,,0,
9/16/2015,7/1/2020,1,59.8300018310547,,,0,
9/16/2015,8/1/2020,1,59.8899993896484,,,0,
9/16/2015,9/1/2020,1,59.9799995422363,,,0,
9/16/2015,10/1/2020,1,60.0999984741211,,,0,
9/16/2015,11/1/2020,1,60.2400016784668,,,0,
9/16/2015,12/1/2020,1,60.4000015258789,60.5,59.6199989318848,4,
9/16/2015,6/1/2021,1,60.8800010681152,,,0,
9/16/2015,12/1/2021,1,61.3400001525879,60.8300018310547,,0,
9/16/2015,6/1/2022,1,61.689998626709,,,0,
9/16/2015,12/1/2022,1,62.0400009155273,62,62,1,
9/16/2015,6/1/2023,1,62.0400009155273,,,0,
9/16/2015,12/1/2023,1,62.0400009155273,,,0,
9/16/2015,10/1/2015,3,1.54139995574951,1.56379997730255,1.49570000171661,46639,
9/16/2015,11/1/2015,3,1.56420004367828,1.58469998836517,1.51820003986359,36689,
9/16/2015,12/1/2015,3,1.58550000190735,1.60409998893738,1.53939998149872,26939,
9/16/2015,1/1/2016,3,1.60689997673035,1.62399995326996,1.56120002269745,14839,
9/16/2015,2/1/2016,3,1.62100005149841,1.63250005245209,1.59159994125366,6193,
9/16/2015,3/1/2016,3,1.62310004234314,1.6356999874115,1.57739996910095,5760,
9/16/2015,4/1/2016,3,1.61829996109009,1.62399995326996,1.5958000421524,2557,
9/16/2015,5/1/2016,3,1.62460005283356,1.63450002670288,1.59549999237061,1462,
9/16/2015,6/1/2016,3,1.63390004634857,1.64590001106262,1.58920001983643,5116,
9/16/2015,7/1/2016,3,1.64849996566772,1.65409994125366,1.63429999351501,1023,
9/16/2015,8/1/2016,3,1.66340005397797,1.66919994354248,1.64460003376007,506,
9/16/2015,9/1/2016,3,1.68019998073578,1.68630003929138,1.67320001125336,277,
9/16/2015,10/1/2016,3,1.69749999046326,1.71490001678467,1.69369995594025,215,
9/16/2015,11/1/2016,3,1.71249997615814,1.7253999710083,1.71080005168915,168,
9/16/2015,12/1/2016,3,1.72720003128052,1.73909997940063,1.70449995994568,715,
9/16/2015,1/1/2017,3,1.74210000038147,1.74269998073578,1.73650002479553,41,
9/16/2015,2/1/2017,3,1.74919998645782,1.74820005893707,,16,
9/16/2015,3/1/2017,3,1.7496999502182,1.75619995594025,1.74199998378754,22,
9/16/2015,4/1/2017,3,1.74170005321503,1.73769998550415,,24,
9/16/2015,5/1/2017,3,1.74469995498657,1.74769997596741,,39,
9/16/2015,6/1/2017,3,1.75170004367828,,,46,
9/16/2015,7/1/2017,3,1.76419997215271,1.75429999828339,,3,
9/16/2015,8/1/2017,3,1.77820003032684,1.76180005073547,,9,
9/16/2015,9/1/2017,3,1.79219996929169,1.77230000495911,,3,
9/16/2015,10/1/2017,3,1.80519998073578,1.79240000247955,1.79240000247955,4,
9/16/2015,11/1/2017,3,1.81470000743866,1.79229998588562,,4,
9/16/2015,12/1/2017,3,1.8231999874115,,,149,
9/16/2015,1/1/2018,3,1.83319997787476,,,1,
9/16/2015,2/1/2018,3,1.83819997310638,,,0,
9/16/2015,3/1/2018,3,1.83669996261597,,,0,
9/16/2015,4/1/2018,3,1.832200050354,,,1,
9/16/2015,5/1/2018,3,1.83570003509521,,,1,
9/16/2015,6/1/2018,3,1.84220004081726,,,0,
9/16/2015,7/1/2018,3,1.84720003604889,,,0,
9/16/2015,8/1/2018,3,1.85420000553131,,,0,
9/16/2015,9/1/2018,3,1.86220002174377,,,0,
9/16/2015,10/1/2018,3,1.87020003795624,,,0,
9/16/2015,11/1/2018,3,1.87619996070862,,,0,
9/16/2015,12/1/2018,3,1.88119995594025,,,0,
9/16/2015,1/1/2019,3,1.88670003414154,,,0,
9/16/2015,10/1/2015,4,1.38209998607636,1.4074000120163,1.3313000202179,45872,
9/16/2015,11/1/2015,4,1.3688999414444,1.39260005950928,1.32009994983673,48310,
9/16/2015,12/1/2015,4,1.35020005702972,1.37320005893707,1.30490005016327,27829,
9/16/2015,1/1/2016,4,1.35119998455048,1.37279999256134,1.3076000213623,12832,
9/16/2015,2/1/2016,4,1.36660003662109,1.38520002365112,1.32309997081757,8390,
9/16/2015,3/1/2016,4,1.39049994945526,1.40929996967316,1.34590005874634,5719,
9/16/2015,4/1/2016,4,1.59829998016357,1.61609995365143,1.5683000087738,3746,
9/16/2015,5/1/2016,4,1.61319994926453,1.62849998474121,1.57309997081757,1549,
9/16/2015,6/1/2016,4,1.61419999599457,1.62999999523163,1.57410001754761,2216,
9/16/2015,7/1/2016,4,1.60730004310608,1.62090003490448,1.58580005168915,846,
9/16/2015,8/1/2016,4,1.59370005130768,,,588,
9/16/2015,9/1/2016,4,1.57179999351501,1.57430005073547,1.5706000328064,556,
9/16/2015,10/1/2016,4,1.44060003757477,1.44550001621246,1.442999958992,234,
9/16/2015,11/1/2016,4,1.42060005664825,1.42159998416901,,103,
9/16/2015,12/1/2016,4,1.41299998760223,1.42429995536804,1.39479994773865,225,
9/16/2015,1/1/2017,4,1.4190000295639,1.41799998283386,,23,
9/16/2015,2/1/2017,4,1.43400001525879,1.42900002002716,,0,
9/16/2015,3/1/2017,4,1.45679998397827,1.44749999046326,,35,
9/16/2015,4/1/2017,4,1.68680000305176,1.67470002174377,,35,
9/16/2015,5/1/2017,4,1.69780004024506,1.67890000343323,,0,
9/16/2015,6/1/2017,4,1.69879996776581,1.67190003395081,,0,
9/16/2015,7/1/2017,4,1.68830001354218,1.65989995002747,,0,
9/16/2015,8/1/2017,4,1.67530000209808,1.64590001106262,,0,
9/16/2015,9/1/2017,4,1.65779995918274,1.625,,0,
9/16/2015,10/1/2017,4,1.5242999792099,,,0,
9/16/2015,11/1/2017,4,1.50279998779297,,,0,
9/16/2015,12/1/2017,4,1.49179995059967,1.48399996757507,,0,
9/16/2015,1/1/2018,4,1.49979996681213,,,0,
9/16/2015,2/1/2018,4,1.50479996204376,,,0,
9/16/2015,3/1/2018,4,1.52359998226166,,,0,
9/16/2015,4/1/2018,4,1.72940003871918,,,0,
9/16/2015,5/1/2018,4,1.72839999198914,,,0,
9/16/2015,6/1/2018,4,1.7195999622345,,,0,
9/16/2015,7/1/2018,4,1.71080005168915,,,0,
9/16/2015,8/1/2018,4,1.69579994678497,,,0,
9/16/2015,9/1/2018,4,1.68499994277954,,,0,
9/16/2015,10/1/2018,4,1.59619998931885,,,0,
9/16/2015,11/1/2018,4,1.57720005512238,,,0,
9/16/2015,12/1/2018,4,1.56819999217987,,,0,
9/16/2015,1/1/2019,4,1.5731999874115,,,0,
9/16/2015,2/1/2019,4,1.57620000839233,,,0,
9/17/2015,10/1/2015,1,46.9000015258789,47.7099990844727,46.3300018310547,351640,
9/17/2015,11/1/2015,1,47.2000007629395,48.0699996948242,46.7099990844727,218504,
9/17/2015,12/1/2015,1,47.6599998474121,48.4799995422363,47.1599998474121,97534,
9/17/2015,1/1/2016,1,48.189998626709,48.9599990844727,47.7200012207031,39005,
9/17/2015,2/1/2016,1,48.7299995422363,49.4199981689453,48.2400016784668,21452,
9/17/2015,3/1/2016,1,49.2599983215332,50,48.7900009155274,23944,
9/17/2015,4/1/2016,1,49.689998626709,50.3400001525879,49.2000007629395,9713,
9/17/2015,5/1/2016,1,50.0400009155274,50.4799995422363,49.5699996948242,4111,
9/17/2015,6/1/2016,1,50.3300018310547,51.0800018310547,49.8499984741211,24648,
9/17/2015,7/1/2016,1,50.5499992370605,51.2400016784668,50.439998626709,2243,
9/17/2015,8/1/2016,1,50.7799987792969,50.939998626709,50.939998626709,1340,
9/17/2015,9/1/2016,1,51.0499992370606,51.7299995422363,50.8400001525879,7099,
9/17/2015,10/1/2016,1,51.3400001525879,,51.3899993896484,996,
9/17/2015,11/1/2016,1,51.6800003051758,52.1599998474121,51.7200012207031,1022,
9/17/2015,12/1/2016,1,52.0200004577637,52.75,51.5,23092,
9/17/2015,1/1/2017,1,52.2700004577637,,52.1599998474121,544,
9/17/2015,2/1/2017,1,52.5499992370605,,52.5099983215332,177,
9/17/2015,3/1/2017,1,52.8300018310547,53.2299995422363,52.5299987792969,570,
9/17/2015,4/1/2017,1,53.0999984741211,,52.8499984741211,296,
9/17/2015,5/1/2017,1,53.3400001525879,,53.1500015258789,275,
9/17/2015,6/1/2017,1,53.6100006103516,54.0699996948242,53.2900009155273,2289,
9/17/2015,7/1/2017,1,53.8300018310547,,53.6500015258789,125,
9/17/2015,8/1/2017,1,54.060001373291,,53.8699989318848,0,
9/17/2015,9/1/2017,1,54.3300018310547,,,5,
9/17/2015,10/1/2017,1,54.5999984741211,,,3,
9/17/2015,11/1/2017,1,54.8800010681152,,,0,
9/17/2015,12/1/2017,1,55.1599998474121,55.7099990844727,54.7000007629395,5612,
9/17/2015,1/1/2018,1,55.2999992370606,,,0,
9/17/2015,2/1/2018,1,55.4599990844727,,,0,
9/17/2015,3/1/2018,1,55.6399993896484,,,0,
9/17/2015,4/1/2018,1,55.8300018310547,,,0,
9/17/2015,5/1/2018,1,56.0400009155273,,,0,
9/17/2015,6/1/2018,1,56.2599983215332,,,32,
9/17/2015,7/1/2018,1,56.4000015258789,,,0,
9/17/2015,8/1/2018,1,56.560001373291,,,0,
9/17/2015,9/1/2018,1,56.7299995422363,,,0,
9/17/2015,10/1/2018,1,56.9199981689453,,,0,
9/17/2015,11/1/2018,1,57.1199989318848,,,0,
9/17/2015,12/1/2018,1,57.3300018310547,57.7200012207031,57.0800018310547,1898,
9/17/2015,1/1/2019,1,57.4300003051758,,,0,
9/17/2015,2/1/2019,1,57.5400009155274,,,0,
9/17/2015,3/1/2019,1,57.6699981689453,,,0,
9/17/2015,4/1/2019,1,57.7999992370606,,,0,
9/17/2015,5/1/2019,1,57.9500007629395,,,0,
9/17/2015,6/1/2019,1,58.1199989318848,,,0,
9/17/2015,7/1/2019,1,58.1800003051758,,,0,
9/17/2015,8/1/2019,1,58.2599983215332,,,0,
9/17/2015,9/1/2019,1,58.3600006103516,,,0,
9/17/2015,10/1/2019,1,58.4900016784668,,,0,
9/17/2015,11/1/2019,1,58.6399993896484,,,0,
9/17/2015,12/1/2019,1,58.8199996948242,,58.9799995422363,113,
9/17/2015,1/1/2020,1,58.8899993896484,,,0,
9/17/2015,2/1/2020,1,58.9700012207031,,,0,
9/17/2015,3/1/2020,1,59.060001373291,,,0,
9/17/2015,4/1/2020,1,59.1699981689453,,,0,
9/17/2015,5/1/2020,1,59.2900009155273,,,0,
9/17/2015,6/1/2020,1,59.4300003051758,,,0,
9/17/2015,7/1/2020,1,59.4300003051758,,,0,
9/17/2015,8/1/2020,1,59.4799995422363,,,0,
9/17/2015,9/1/2020,1,59.5699996948242,,,0,
9/17/2015,10/1/2020,1,59.6800003051758,,,0,
9/17/2015,11/1/2020,1,59.810001373291,,,0,
9/17/2015,12/1/2020,1,59.9700012207031,,59.9799995422363,6,
9/17/2015,6/1/2021,1,60.4500007629395,,,0,
9/17/2015,12/1/2021,1,60.9099998474121,60.8199996948242,60.8199996948242,9,
9/17/2015,6/1/2022,1,61.2599983215332,,,0,
9/17/2015,12/1/2022,1,61.6100006103516,,,0,
9/17/2015,6/1/2023,1,61.6100006103516,,,0,
9/17/2015,12/1/2023,1,61.6100006103516,,,0,
9/17/2015,10/1/2015,3,1.52970004081726,1.55719995498657,1.51110005378723,39518,
9/17/2015,11/1/2015,3,1.55139994621277,1.57490003108978,1.53380000591278,30652,
9/17/2015,12/1/2015,3,1.57200002670288,1.59609997272491,1.5547000169754,16304,
9/17/2015,1/1/2016,3,1.59309995174408,1.61479997634888,1.57630002498627,6696,
9/17/2015,2/1/2016,3,1.6065000295639,1.63020002841949,1.59019994735718,3239,
9/17/2015,3/1/2016,3,1.60759997367859,1.62849998474121,1.59340000152588,2877,
9/17/2015,4/1/2016,3,1.60179996490479,1.62629997730255,1.5900000333786,962,
9/17/2015,5/1/2016,3,1.60749995708466,1.6311000585556,1.5958000421524,775,
9/17/2015,6/1/2016,3,1.61670005321503,1.6418000459671,1.60259997844696,1314,
9/17/2015,7/1/2016,3,1.63129997253418,1.64450001716614,1.61810004711151,283,
9/17/2015,8/1/2016,3,1.64629995822907,1.65820002555847,1.63650000095367,167,
9/17/2015,9/1/2016,3,1.66310000419617,1.67700004577637,1.64999997615814,148,
9/17/2015,10/1/2016,3,1.68050003051758,1.69679999351501,1.67910003662109,75,
9/17/2015,11/1/2016,3,1.6956000328064,,1.68900001049042,71,
9/17/2015,12/1/2016,3,1.71029996871948,1.73049998283386,1.69760000705719,391,
9/17/2015,1/1/2017,3,1.72520005702972,,1.72300004959106,17,
9/17/2015,2/1/2017,3,1.73259997367859,,1.73210000991821,4,
9/17/2015,3/1/2017,3,1.73329997062683,,1.73259997367859,8,
9/17/2015,4/1/2017,3,1.72529995441437,,1.7282999753952,4,
9/17/2015,5/1/2017,3,1.7282999753952,,1.72590005397797,0,
9/17/2015,6/1/2017,3,1.73529994487762,1.73070001602173,1.72360002994537,49,
9/17/2015,7/1/2017,3,1.74779999256134,1.76419997215271,1.75839996337891,6,
9/17/2015,8/1/2017,3,1.76180005073547,,1.77289998531342,0,
9/17/2015,9/1/2017,3,1.77579998970032,,1.78980004787445,0,
9/17/2015,10/1/2017,3,1.78880000114441,,,0,
9/17/2015,11/1/2017,3,1.79830002784729,,,0,
9/17/2015,12/1/2017,3,1.80680000782013,,,54,
9/17/2015,1/1/2018,3,1.81679999828339,,,0,
9/17/2015,2/1/2018,3,1.82179999351501,,,0,
9/17/2015,3/1/2018,3,1.8202999830246,,,0,
9/17/2015,4/1/2018,3,1.81579995155334,,,0,
9/17/2015,5/1/2018,3,1.81930005550385,,,0,
9/17/2015,6/1/2018,3,1.8257999420166,,,0,
9/17/2015,7/1/2018,3,1.83080005645752,,,0,
9/17/2015,8/1/2018,3,1.83780002593994,,,0,
9/17/2015,9/1/2018,3,1.8458000421524,,,0,
9/17/2015,10/1/2018,3,1.85380005836487,,,0,
9/17/2015,11/1/2018,3,1.85979998111725,,,0,
9/17/2015,12/1/2018,3,1.86479997634888,,,0,
9/17/2015,1/1/2019,3,1.87030005455017,,,0,
9/17/2015,10/1/2015,4,1.37600004673004,1.39030003547668,1.35239994525909,38236,
9/17/2015,11/1/2015,4,1.36240005493164,1.37650001049042,1.33870005607605,36238,
9/17/2015,12/1/2015,4,1.34189999103546,1.35679996013641,1.31920003890991,16867,
9/17/2015,1/1/2016,4,1.34230005741119,1.3555999994278,1.32009994983673,7169,
9/17/2015,2/1/2016,4,1.3581999540329,1.37300002574921,1.33609998226166,4112,
9/17/2015,3/1/2016,4,1.38289999961853,1.39590001106262,1.3614000082016,2635,
9/17/2015,4/1/2016,4,1.58990001678467,1.60290002822876,1.57039999961853,1769,
9/17/2015,5/1/2016,4,1.60520005226135,1.6191999912262,1.583899974823,995,
9/17/2015,6/1/2016,4,1.6061999797821,1.61909997463226,1.58399999141693,1698,
9/17/2015,7/1/2016,4,1.59930002689362,1.60500001907349,1.58319997787476,176,
9/17/2015,8/1/2016,4,1.58500003814697,1.58080005645752,1.57400000095367,188,
9/17/2015,9/1/2016,4,1.56289994716644,1.56299996376038,1.54620003700256,190,
9/17/2015,10/1/2016,4,1.43120002746582,,1.41980004310608,89,
9/17/2015,11/1/2016,4,1.40970003604889,,1.4021999835968,45,
9/17/2015,12/1/2016,4,1.40120005607605,1.41849994659424,1.38339996337891,156,
9/17/2015,1/1/2017,4,1.40690004825592,,1.40079998970032,9,
9/17/2015,2/1/2017,4,1.42190003395081,,1.41840004920959,8,
9/17/2015,3/1/2017,4,1.44470000267029,,1.4456000328064,8,
9/17/2015,4/1/2017,4,1.67470002174377,,1.67659997940063,10,
9/17/2015,5/1/2017,4,1.68570005893707,1.70229995250702,1.67990005016327,13,
9/17/2015,6/1/2017,4,1.68669998645782,,1.69830000400543,2,
9/17/2015,7/1/2017,4,1.67620003223419,,,1,
9/17/2015,8/1/2017,4,1.6632000207901,,,0,
9/17/2015,9/1/2017,4,1.64569997787476,,,0,
9/17/2015,10/1/2017,4,1.51219999790192,,,0,
9/17/2015,11/1/2017,4,1.49070000648499,,,0,
9/17/2015,12/1/2017,4,1.47969996929169,,1.46480000019074,0,
9/17/2015,1/1/2018,4,1.48769998550415,,1.48969995975494,0,
9/17/2015,2/1/2018,4,1.49269998073578,,,0,
9/17/2015,3/1/2018,4,1.51150000095367,,,0,
9/17/2015,4/1/2018,4,1.71730005741119,,,0,
9/17/2015,5/1/2018,4,1.71630001068115,,,0,
9/17/2015,6/1/2018,4,1.70749998092651,,,0,
9/17/2015,7/1/2018,4,1.69869995117188,,,0,
9/17/2015,8/1/2018,4,1.68369996547699,,,0,
9/17/2015,9/1/2018,4,1.67289996147156,,,0,
9/17/2015,10/1/2018,4,1.58410000801086,,,0,
9/17/2015,11/1/2018,4,1.5650999546051,,,0,
9/17/2015,12/1/2018,4,1.55610001087189,,,0,
9/17/2015,1/1/2019,4,1.56110000610352,,,0,
9/17/2015,2/1/2019,4,1.56410002708435,,,0,
9/18/2015,10/1/2015,1,44.6800003051758,47.0299987792969,44.2400016784668,209351,
9/18/2015,11/1/2015,1,45.0200004577637,47.3400001525879,44.5900001525879,277468,
9/18/2015,12/1/2015,1,45.560001373291,47.7900009155273,45.1399993896484,91650,
9/18/2015,1/1/2016,1,46.1699981689453,48.310001373291,45.7799987792969,31781,
9/18/2015,2/1/2016,1,46.7700004577637,48.7400016784668,46.4099998474121,18278,
9/18/2015,3/1/2016,1,47.3300018310547,49.3699989318848,46.9700012207031,21434,
9/18/2015,4/1/2016,1,47.810001373291,49.5299987792969,47.4700012207031,6596,
9/18/2015,5/1/2016,1,48.2000007629395,49.939998626709,47.939998626709,2605,
9/18/2015,6/1/2016,1,48.5299987792969,50.4599990844727,48.1599998474121,18914,
9/18/2015,7/1/2016,1,48.7900009155274,49.5400009155273,49,862,
9/18/2015,8/1/2016,1,49.0499992370606,50.4500007629395,50.3499984741211,614,
9/18/2015,9/1/2016,1,49.3600006103516,51.1100006103516,49.0499992370606,4933,
9/18/2015,10/1/2016,1,49.7000007629395,,49.8699989318848,425,
9/18/2015,11/1/2016,1,50.0800018310547,,50.2700004577637,644,
9/18/2015,12/1/2016,1,50.4599990844727,52.1800003051758,50.0900001525879,19981,
9/18/2015,1/1/2017,1,50.7400016784668,,50.7700004577637,204,
9/18/2015,2/1/2017,1,51.0400009155273,,51.1500015258789,54,
9/18/2015,3/1/2017,1,51.3499984741211,,51.1800003051758,159,
9/18/2015,4/1/2017,1,51.6399993896484,,51.5200004577637,42,
9/18/2015,5/1/2017,1,51.9000015258789,,51.8400001525879,48,
9/18/2015,6/1/2017,1,52.1800003051758,53.2799987792969,51.8699989318848,1063,
9/18/2015,7/1/2017,1,52.4099998474121,,52.3400001525879,12,
9/18/2015,8/1/2017,1,52.6599998474121,,53.0099983215332,0,
9/18/2015,9/1/2017,1,52.939998626709,,53.1800003051758,12,
9/18/2015,10/1/2017,1,53.2299995422363,,,0,
9/18/2015,11/1/2017,1,53.5200004577637,,,0,
9/18/2015,12/1/2017,1,53.810001373291,55.2299995422363,53.439998626709,2243,
9/18/2015,1/1/2018,1,53.9599990844727,,,40,
9/18/2015,2/1/2018,1,54.1300010681152,,,0,
9/18/2015,3/1/2018,1,54.3199996948242,,,0,
9/18/2015,4/1/2018,1,54.5200004577637,,,0,
9/18/2015,5/1/2018,1,54.7400016784668,,,0,
9/18/2015,6/1/2018,1,54.9700012207031,56.0200004577637,56.0200004577637,14,
9/18/2015,7/1/2018,1,55.1199989318848,,,0,
9/18/2015,8/1/2018,1,55.2900009155273,,,0,
9/18/2015,9/1/2018,1,55.4700012207031,,,0,
9/18/2015,10/1/2018,1,55.6699981689453,,,0,
9/18/2015,11/1/2018,1,55.8800010681152,,,0,
9/18/2015,12/1/2018,1,56.0999984741211,56.7000007629395,55.8499984741211,381,
9/18/2015,1/1/2019,1,56.2000007629395,,,0,
9/18/2015,2/1/2019,1,56.310001373291,,,0,
9/18/2015,3/1/2019,1,56.439998626709,,,0,
9/18/2015,4/1/2019,1,56.5800018310547,,,0,
9/18/2015,5/1/2019,1,56.7299995422363,,,0,
9/18/2015,6/1/2019,1,56.9000015258789,,,0,
9/18/2015,7/1/2019,1,56.9599990844727,,,0,
9/18/2015,8/1/2019,1,57.0400009155273,,,0,
9/18/2015,9/1/2019,1,57.1399993896484,,,0,
9/18/2015,10/1/2019,1,57.2700004577637,,,0,
9/18/2015,11/1/2019,1,57.4300003051758,,,0,
9/18/2015,12/1/2019,1,57.6100006103516,,57.6800003051758,31,
9/18/2015,1/1/2020,1,57.6800003051758,,,0,
9/18/2015,2/1/2020,1,57.7599983215332,,,0,
9/18/2015,3/1/2020,1,57.8499984741211,,,0,
9/18/2015,4/1/2020,1,57.9599990844727,,,0,
9/18/2015,5/1/2020,1,58.0800018310547,,,0,
9/18/2015,6/1/2020,1,58.2200012207031,,,0,
9/18/2015,7/1/2020,1,58.2200012207031,,,0,
9/18/2015,8/1/2020,1,58.2700004577637,,,0,
9/18/2015,9/1/2020,1,58.3600006103516,,,0,
9/18/2015,10/1/2020,1,58.4700012207031,,,0,
9/18/2015,11/1/2020,1,58.5999984741211,,,0,
9/18/2015,12/1/2020,1,58.7599983215332,,58.5699996948242,16,
9/18/2015,6/1/2021,1,59.1699981689453,,,0,
9/18/2015,12/1/2021,1,59.560001373291,,59.9500007629395,16,
9/18/2015,6/1/2022,1,59.9099998474121,,,0,
9/18/2015,12/1/2022,1,60.2599983215332,,60.9700012207031,0,
9/18/2015,6/1/2023,1,60.2599983215332,,,0,
9/18/2015,12/1/2023,1,60.2599983215332,,,0,
9/18/2015,10/1/2015,3,1.49070000648499,1.54939997196198,1.4838000535965,42434,
9/18/2015,11/1/2015,3,1.51320004463196,1.57089996337891,1.5061000585556,38532,
9/18/2015,12/1/2015,3,1.53390002250671,1.59080004692078,1.52670001983643,26887,
9/18/2015,1/1/2016,3,1.5547000169754,1.6110999584198,1.54879999160767,16326,
9/18/2015,2/1/2016,3,1.56789994239807,1.62310004234314,1.56239998340607,6994,
9/18/2015,3/1/2016,3,1.56900000572205,1.62549996376038,1.56270003318787,3545,
9/18/2015,4/1/2016,3,1.56319999694824,1.59720003604889,1.55719995498657,3052,
9/18/2015,5/1/2016,3,1.56920003890991,1.62430000305176,1.56330001354218,1891,
9/18/2015,6/1/2016,3,1.57990002632141,1.63339996337891,1.57360005378723,2819,
9/18/2015,7/1/2016,3,1.59560000896454,1.62430000305176,1.5974999666214,550,
9/18/2015,8/1/2016,3,1.6114000082016,1.63999998569489,1.6139999628067,218,
9/18/2015,9/1/2016,3,1.62839996814728,1.64999997615814,1.63150000572205,193,
9/18/2015,10/1/2016,3,1.64590001106262,1.67499995231628,1.64909994602203,170,
9/18/2015,11/1/2016,3,1.66110002994537,1.69000005722046,1.66359996795654,175,
9/18/2015,12/1/2016,3,1.67579996585846,1.72019994258881,1.67159998416901,618,
9/18/2015,1/1/2017,3,1.69099998474121,1.71870005130768,1.69000005722046,63,
9/18/2015,2/1/2017,3,1.69809997081757,1.71000003814697,1.70570003986359,26,
9/18/2015,3/1/2017,3,1.69879996776581,1.71000003814697,1.70710003376007,13,
9/18/2015,4/1/2017,3,1.69079995155334,1.70000004768372,1.70000004768372,9,
9/18/2015,5/1/2017,3,1.69379997253418,1.70980000495911,1.69910001754761,6,
9/18/2015,6/1/2017,3,1.7007999420166,1.73000001907349,1.70739996433258,20,
9/18/2015,7/1/2017,3,1.71329998970032,1.73730003833771,1.72500002384186,12,
9/18/2015,8/1/2017,3,1.72730004787445,,,0,
9/18/2015,9/1/2017,3,1.74129998683929,,,0,
9/18/2015,10/1/2017,3,1.75429999828339,,,0,
9/18/2015,11/1/2017,3,1.76380002498627,,,0,
9/18/2015,12/1/2017,3,1.77230000495911,,,6,
9/18/2015,1/1/2018,3,1.78229999542236,,,0,
9/18/2015,2/1/2018,3,1.78729999065399,,,0,
9/18/2015,3/1/2018,3,1.78579998016357,,,0,
9/18/2015,4/1/2018,3,1.78129994869232,,1.81169998645782,0,
9/18/2015,5/1/2018,3,1.78480005264282,,,0,
9/18/2015,6/1/2018,3,1.79130005836487,,,0,
9/18/2015,7/1/2018,3,1.7963000535965,,,0,
9/18/2015,8/1/2018,3,1.80330002307892,,,0,
9/18/2015,9/1/2018,3,1.81130003929138,,,0,
9/18/2015,10/1/2018,3,1.81930005550385,,,0,
9/18/2015,11/1/2018,3,1.82529997825623,,,0,
9/18/2015,12/1/2018,3,1.83029997348785,,,0,
9/18/2015,1/1/2019,3,1.83580005168915,,,0,
9/18/2015,10/1/2015,4,1.3561999797821,1.40789997577667,1.34539997577667,32088,
9/18/2015,11/1/2015,4,1.33819997310638,1.39170002937317,1.32799994945526,35751,
9/18/2015,12/1/2015,4,1.31420004367828,1.3668999671936,1.30519998073578,17475,
9/18/2015,1/1/2016,4,1.31400001049042,1.36440002918243,1.30499994754791,7512,
9/18/2015,2/1/2016,4,1.33000004291534,1.37549996376038,1.32149994373322,3288,
9/18/2015,3/1/2016,4,1.35469996929169,1.3996000289917,1.3478000164032,2950,
9/18/2015,4/1/2016,4,1.56040000915527,1.60730004310608,1.55369997024536,1770,
9/18/2015,5/1/2016,4,1.57389998435974,1.62139999866486,1.56809997558594,1088,
9/18/2015,6/1/2016,4,1.5735000371933,1.62189996242523,1.5657000541687,1642,
9/18/2015,7/1/2016,4,1.56610000133514,1.5900000333786,1.56340003013611,173,
9/18/2015,8/1/2016,4,1.55130004882813,,,101,
9/18/2015,9/1/2016,4,1.52900004386902,,1.53519999980927,92,
9/18/2015,10/1/2016,4,1.39730000495911,,1.39919996261597,21,
9/18/2015,11/1/2016,4,1.37580001354218,,1.38069999217987,19,
9/18/2015,12/1/2016,4,1.36740005016327,1.41410005092621,1.36119997501373,124,
9/18/2015,1/1/2017,4,1.37310004234314,,1.37880003452301,4,
9/18/2015,2/1/2017,4,1.38810002803803,,1.3967000246048,2,
9/18/2015,3/1/2017,4,1.41089999675751,,1.4239000082016,7,
9/18/2015,4/1/2017,4,1.64090001583099,,1.65489995479584,6,
9/18/2015,5/1/2017,4,1.65190005302429,1.67999994754791,1.66540002822876,5,
9/18/2015,6/1/2017,4,1.65289998054504,,1.68280005455017,0,
9/18/2015,7/1/2017,4,1.64240002632141,,1.66509997844696,0,
9/18/2015,8/1/2017,4,1.62940001487732,,1.65629994869232,0,
9/18/2015,9/1/2017,4,1.61189997196198,,1.63960003852844,0,
9/18/2015,10/1/2017,4,1.47839999198914,,,0,
9/18/2015,11/1/2017,4,1.4569000005722,,,0,
9/18/2015,12/1/2017,4,1.44589996337891,,1.44079995155334,0,
9/18/2015,1/1/2018,4,1.45389997959137,,1.48129999637604,0,
9/18/2015,2/1/2018,4,1.458899974823,,,0,
9/18/2015,3/1/2018,4,1.47769999504089,,,0,
9/18/2015,4/1/2018,4,1.68350005149841,,,0,
9/18/2015,5/1/2018,4,1.68250000476837,,,0,
9/18/2015,6/1/2018,4,1.67369997501373,,,0,
9/18/2015,7/1/2018,4,1.66489994525909,,,0,
9/18/2015,8/1/2018,4,1.64989995956421,,,0,
9/18/2015,9/1/2018,4,1.63909995555878,,,0,
9/18/2015,10/1/2018,4,1.55030000209808,,,0,
9/18/2015,11/1/2018,4,1.53129994869232,,,0,
9/18/2015,12/1/2018,4,1.52230000495911,,,0,
9/18/2015,1/1/2019,4,1.52730000019074,,,0,
9/18/2015,2/1/2019,4,1.53030002117157,,,0,
9/21/2015,10/1/2015,1,46.6800003051758,46.7400016784668,44.689998626709,98340,
9/21/2015,11/1/2015,1,46.9599990844727,47.0200004577637,45.0299987792969,342519,
9/21/2015,12/1/2015,1,47.4300003051758,47.4900016784668,45.5999984741211,66951,
9/21/2015,1/1/2016,1,48.0099983215332,48.0400009155273,46.25,24120,
9/21/2015,2/1/2016,1,48.5999984741211,48.6199989318848,46.8499984741211,12130,
9/21/2015,3/1/2016,1,49.1599998474121,49.1699981689453,47.4099998474121,15447,
9/21/2015,4/1/2016,1,49.6100006103516,49.6199989318848,47.9099998474121,4225,
9/21/2015,5/1/2016,1,49.9700012207031,50,48.7000007629395,2887,
9/21/2015,6/1/2016,1,50.2700004577637,50.2900009155273,48.5099983215332,10477,
9/21/2015,7/1/2016,1,50.5,50.0200004577637,49.2000007629395,924,
9/21/2015,8/1/2016,1,50.7400016784668,50.7400016784668,49.8699989318848,652,
9/21/2015,9/1/2016,1,51.0299987792969,50.810001373291,49.8199996948242,1726,
9/21/2015,10/1/2016,1,51.3400001525879,50.7999992370606,,107,
9/21/2015,11/1/2016,1,51.7000007629395,51.1599998474121,,245,
9/21/2015,12/1/2016,1,52.0699996948242,52.0800018310547,50.4000015258789,10807,
9/21/2015,1/1/2017,1,52.3400001525879,51.9500007629395,,131,
9/21/2015,2/1/2017,1,52.6199989318848,52.1599998474121,,44,
9/21/2015,3/1/2017,1,52.9199981689453,52.7299995422363,,96,
9/21/2015,4/1/2017,1,53.189998626709,52.9599990844727,,20,
9/21/2015,5/1/2017,1,53.439998626709,53.1300010681152,,9,
9/21/2015,6/1/2017,1,53.7099990844727,53.560001373291,52.6100006103516,484,
9/21/2015,7/1/2017,1,53.9300003051758,53.6199989318848,,0,
9/21/2015,8/1/2017,1,54.1699981689453,53.560001373291,,0,
9/21/2015,9/1/2017,1,54.439998626709,53.8699989318848,,0,
9/21/2015,10/1/2017,1,54.7200012207031,,,0,
9/21/2015,11/1/2017,1,55,,,0,
9/21/2015,12/1/2017,1,55.2799987792969,55.2799987792969,53.5800018310547,1174,
9/21/2015,1/1/2018,1,55.4199981689453,,,47,
9/21/2015,2/1/2018,1,55.5800018310547,,,0,
9/21/2015,3/1/2018,1,55.7599983215332,,,0,
9/21/2015,4/1/2018,1,55.9500007629395,,,0,
9/21/2015,5/1/2018,1,56.1599998474121,,,0,
9/21/2015,6/1/2018,1,56.3800010681152,,,3,
9/21/2015,7/1/2018,1,56.5299987792969,,,0,
9/21/2015,8/1/2018,1,56.7000007629395,,,0,
9/21/2015,9/1/2018,1,56.8800010681152,,,0,
9/21/2015,10/1/2018,1,57.0699996948242,,,0,
9/21/2015,11/1/2018,1,57.2799987792969,,,0,
9/21/2015,12/1/2018,1,57.5,57.4900016784668,56.7299995422363,118,
9/21/2015,1/1/2019,1,57.5999984741211,,,0,
9/21/2015,2/1/2019,1,57.7099990844727,,,0,
9/21/2015,3/1/2019,1,57.8400001525879,,,0,
9/21/2015,4/1/2019,1,57.9700012207031,,,0,
9/21/2015,5/1/2019,1,58.1199989318848,,,0,
9/21/2015,6/1/2019,1,58.2900009155273,,,0,
9/21/2015,7/1/2019,1,58.3499984741211,,,0,
9/21/2015,8/1/2019,1,58.4300003051758,,,0,
9/21/2015,9/1/2019,1,58.5299987792969,,,0,
9/21/2015,10/1/2019,1,58.6599998474121,,,0,
9/21/2015,11/1/2019,1,58.810001373291,,,0,
9/21/2015,12/1/2019,1,58.9900016784668,58.7700004577637,58.3199996948242,27,
9/21/2015,1/1/2020,1,59.0499992370606,,,0,
9/21/2015,2/1/2020,1,59.1199989318848,,,0,
9/21/2015,3/1/2020,1,59.2000007629395,,,0,
9/21/2015,4/1/2020,1,59.2999992370605,,,0,
9/21/2015,5/1/2020,1,59.4099998474121,,,0,
9/21/2015,6/1/2020,1,59.5400009155273,,,0,
9/21/2015,7/1/2020,1,59.5299987792969,,,0,
9/21/2015,8/1/2020,1,59.5699996948242,,,0,
9/21/2015,9/1/2020,1,59.6500015258789,,,0,
9/21/2015,10/1/2020,1,59.75,,,0,
9/21/2015,11/1/2020,1,59.8699989318848,,,0,
9/21/2015,12/1/2020,1,60.0200004577637,59.7400016784668,59.2999992370605,14,
9/21/2015,6/1/2021,1,60.4300003051758,,,0,
9/21/2015,12/1/2021,1,60.8199996948242,59.9199981689453,,0,
9/21/2015,6/1/2022,1,61.1699981689453,,,0,
9/21/2015,12/1/2022,1,61.5200004577637,,,0,
9/21/2015,6/1/2023,1,61.5200004577637,,,0,
9/21/2015,12/1/2023,1,61.5200004577637,,,0,
9/21/2015,10/1/2015,3,1.51400005817413,1.52439999580383,1.48909997940063,30501,
9/21/2015,11/1/2015,3,1.53900003433228,1.54700005054474,1.51300001144409,43580,
9/21/2015,12/1/2015,3,1.56330001354218,1.56770002841949,1.53369998931885,25588,
9/21/2015,1/1/2016,3,1.5867999792099,1.58809995651245,1.56289994716644,10880,
9/21/2015,2/1/2016,3,1.60160005092621,1.60319995880127,1.58449995517731,6321,
9/21/2015,3/1/2016,3,1.60409998893738,1.60590004920959,1.56400001049042,5707,
9/21/2015,4/1/2016,3,1.59990000724792,1.60000002384186,1.57120001316071,3721,
9/21/2015,5/1/2016,3,1.60640001296997,1.60749995708466,1.58910000324249,1309,
9/21/2015,6/1/2016,3,1.61710000038147,1.61829996109009,1.58720004558563,1587,
9/21/2015,7/1/2016,3,1.63240003585815,1.62969994544983,1.61679995059967,437,
9/21/2015,8/1/2016,3,1.64779996871948,1.64230000972748,1.63259994983673,280,
9/21/2015,9/1/2016,3,1.66419994831085,1.65760004520416,1.64880001544952,426,
9/21/2015,10/1/2016,3,1.68159997463226,1.67780005931854,1.67120003700256,160,
9/21/2015,11/1/2016,3,1.69669997692108,1.69219994544983,1.69219994544983,132,
9/21/2015,12/1/2016,3,1.71130001544952,1.7117999792099,1.6952999830246,961,
9/21/2015,1/1/2017,3,1.72650003433228,1.71570003032684,,12,
9/21/2015,2/1/2017,3,1.7331999540329,1.72049999237061,,4,
9/21/2015,3/1/2017,3,1.7331999540329,1.72010004520416,,4,
9/21/2015,4/1/2017,3,1.72469997406006,1.70710003376007,,4,
9/21/2015,5/1/2017,3,1.72720003128052,1.71560001373291,,0,
9/21/2015,6/1/2017,3,1.73370003700256,,,11,
9/21/2015,7/1/2017,3,1.74570000171661,1.72379994392395,,4,
9/21/2015,8/1/2017,3,1.75919997692108,1.72739994525909,,0,
9/21/2015,9/1/2017,3,1.77269995212555,,,0,
9/21/2015,10/1/2017,3,1.78519999980927,,,0,
9/21/2015,11/1/2017,3,1.79419994354248,,,0,
9/21/2015,12/1/2017,3,1.80219995975494,,,30,
9/21/2015,1/1/2018,3,1.8121999502182,,,0,
9/21/2015,2/1/2018,3,1.81719994544983,,,0,
9/21/2015,3/1/2018,3,1.8157000541687,,,0,
9/21/2015,4/1/2018,3,1.81120002269745,,,0,
9/21/2015,5/1/2018,3,1.81470000743866,,,0,
9/21/2015,6/1/2018,3,1.82120001316071,,,22,
9/21/2015,7/1/2018,3,1.82620000839233,,,0,
9/21/2015,8/1/2018,3,1.83319997787476,,,0,
9/21/2015,9/1/2018,3,1.84119999408722,,,0,
9/21/2015,10/1/2018,3,1.84920001029968,,,0,
9/21/2015,11/1/2018,3,1.85520005226135,,,0,
9/21/2015,12/1/2018,3,1.86020004749298,,,0,
9/21/2015,1/1/2019,3,1.86570000648499,,,0,
9/21/2015,10/1/2015,4,1.40310001373291,1.40989995002747,1.35699999332428,26243,
9/21/2015,11/1/2015,4,1.38380002975464,1.38970005512238,1.33739995956421,46706,
9/21/2015,12/1/2015,4,1.35730004310608,1.36029994487762,1.31180000305176,28996,
9/21/2015,1/1/2016,4,1.35759997367859,1.35889995098114,1.32369995117188,12386,
9/21/2015,2/1/2016,4,1.37450003623962,1.37580001354218,1.34679996967316,7426,
9/21/2015,3/1/2016,4,1.40020000934601,1.40069997310638,1.35930001735687,6553,
9/21/2015,4/1/2016,4,1.60749995708466,1.60870003700256,1.57650005817413,4167,
9/21/2015,5/1/2016,4,1.62039995193481,1.61880004405975,1.57309997081757,1624,
9/21/2015,6/1/2016,4,1.61899995803833,1.61870002746582,1.57179999351501,2716,
9/21/2015,7/1/2016,4,1.60959994792938,1.605299949646,1.58780002593994,468,
9/21/2015,8/1/2016,4,1.59280002117157,1.58000004291534,1.57369995117188,407,
9/21/2015,9/1/2016,4,1.56980001926422,,,435,
9/21/2015,10/1/2016,4,1.43700003623962,1.42879998683929,,147,
9/21/2015,11/1/2016,4,1.41279995441437,1.40120005607605,,69,
9/21/2015,12/1/2016,4,1.40289998054504,1.40279996395111,1.37320005893707,313,
9/21/2015,1/1/2017,4,1.40840005874634,1.39649999141693,,0,
9/21/2015,2/1/2017,4,1.42340004444122,1.40779995918274,,1,
9/21/2015,3/1/2017,4,1.44620001316071,1.42599999904633,,1,
9/21/2015,4/1/2017,4,1.67599999904633,1.666100025177,,5,
9/21/2015,5/1/2017,4,1.68700003623962,1.67299997806549,1.66229999065399,17,
9/21/2015,6/1/2017,4,1.68799996376038,1.66199994087219,1.66199994087219,7,
9/21/2015,7/1/2017,4,1.67750000953674,1.65690004825592,1.64999997615814,6,
9/21/2015,8/1/2017,4,1.66449999809265,,,0,
9/21/2015,9/1/2017,4,1.64699995517731,,,0,
9/21/2015,10/1/2017,4,1.51349997520447,,,0,
9/21/2015,11/1/2017,4,1.49199998378754,,,0,
9/21/2015,12/1/2017,4,1.48099994659424,1.45019996166229,,0,
9/21/2015,1/1/2018,4,1.4889999628067,,,0,
9/21/2015,2/1/2018,4,1.49399995803833,,,0,
9/21/2015,3/1/2018,4,1.51279997825623,,,0,
9/21/2015,4/1/2018,4,1.71860003471375,,,0,
9/21/2015,5/1/2018,4,1.7175999879837,1.66999995708466,1.66999995708466,20,
9/21/2015,6/1/2018,4,1.70879995822907,1.66559994220734,1.6599999666214,24,
9/21/2015,7/1/2018,4,1.70000004768372,,,2,
9/21/2015,8/1/2018,4,1.68499994277954,,,2,
9/21/2015,9/1/2018,4,1.6742000579834,,,2,
9/21/2015,10/1/2018,4,1.58539998531342,,,2,
9/21/2015,11/1/2018,4,1.56640005111694,,,2,
9/21/2015,12/1/2018,4,1.55739998817444,1.5349999666214,1.5349999666214,1,
9/21/2015,1/1/2019,4,1.56239998340607,,,0,
9/21/2015,2/1/2019,4,1.5654000043869,,,0,
9/22/2015,10/1/2015,1,45.8300018310547,46.4799995422363,45.1399993896484,21530,
9/22/2015,11/1/2015,1,46.3600006103516,46.7400016784668,45.3699989318848,343265,
9/22/2015,12/1/2015,1,46.9199981689453,47.2299995422363,45.9099998474121,89675,
9/22/2015,1/1/2016,1,47.5699996948242,47.8699989318848,46.5499992370606,31246,
9/22/2015,2/1/2016,1,48.2299995422363,48.5099983215332,47.189998626709,18549,
9/22/2015,3/1/2016,1,48.8400001525879,49.0699996948242,47.7799987792969,25336,
9/22/2015,4/1/2016,1,49.3300018310547,49.5400009155273,48.2999992370606,7258,
9/22/2015,5/1/2016,1,49.7099990844727,49.7299995422363,48.7999992370605,3841,
9/22/2015,6/1/2016,1,50.0299987792969,50.25,49.0299987792969,15459,
9/22/2015,7/1/2016,1,50.2900009155273,50.0699996948242,49.310001373291,1372,
9/22/2015,8/1/2016,1,50.560001373291,50.3600006103516,49.6100006103516,719,
9/22/2015,9/1/2016,1,50.8699989318848,50.2900009155273,49.939998626709,1841,
9/22/2015,10/1/2016,1,51.2000007629395,,50.7799987792969,343,
9/22/2015,11/1/2016,1,51.5800018310547,51.4599990844727,50.9700012207031,444,
9/22/2015,12/1/2016,1,51.9599990844727,52.1500015258789,51,13443,
9/22/2015,1/1/2017,1,52.2400016784668,,51.6800003051758,148,
9/22/2015,2/1/2017,1,52.5400009155274,52.439998626709,51.7000007629395,63,
9/22/2015,3/1/2017,1,52.8499984741211,,52.1100006103516,79,
9/22/2015,4/1/2017,1,53.1399993896484,,52.4500007629395,45,
9/22/2015,5/1/2017,1,53.4000015258789,,52.7700004577637,52,
9/22/2015,6/1/2017,1,53.6800003051758,53.7000007629395,52.8199996948242,902,
9/22/2015,7/1/2017,1,53.9099998474121,,53.2900009155273,1,
9/22/2015,8/1/2017,1,54.1599998474121,,53.5400009155273,0,
9/22/2015,9/1/2017,1,54.4500007629395,,,57,
9/22/2015,10/1/2017,1,54.75,,,0,
9/22/2015,11/1/2017,1,55.0499992370605,,,0,
9/22/2015,12/1/2017,1,55.3400001525879,55.4799995422363,54.4500007629395,2199,
9/22/2015,1/1/2018,1,55.4900016784668,,,53,
9/22/2015,2/1/2018,1,55.6599998474121,,,0,
9/22/2015,3/1/2018,1,55.8499984741211,,,0,
9/22/2015,4/1/2018,1,56.0499992370606,,,0,
9/22/2015,5/1/2018,1,56.2700004577637,,,0,
9/22/2015,6/1/2018,1,56.5,,,0,
9/22/2015,7/1/2018,1,56.6599998474121,,,0,
9/22/2015,8/1/2018,1,56.8400001525879,,,0,
9/22/2015,9/1/2018,1,57.0299987792969,,,0,
9/22/2015,10/1/2018,1,57.2200012207031,,,0,
9/22/2015,11/1/2018,1,57.4300003051758,,,0,
9/22/2015,12/1/2018,1,57.6500015258789,57.6500015258789,56.8400001525879,475,
9/22/2015,1/1/2019,1,57.75,,,0,
9/22/2015,2/1/2019,1,57.8600006103516,,,0,
9/22/2015,3/1/2019,1,57.9900016784668,,,0,
9/22/2015,4/1/2019,1,58.1300010681152,,,0,
9/22/2015,5/1/2019,1,58.2799987792969,,,0,
9/22/2015,6/1/2019,1,58.4500007629395,,,0,
9/22/2015,7/1/2019,1,58.5099983215332,,,0,
9/22/2015,8/1/2019,1,58.5900001525879,,,0,
9/22/2015,9/1/2019,1,58.689998626709,,,0,
9/22/2015,10/1/2019,1,58.8199996948242,,,0,
9/22/2015,11/1/2019,1,58.9799995422363,,,0,
9/22/2015,12/1/2019,1,59.1599998474121,,58.75,45,
9/22/2015,1/1/2020,1,59.2200012207031,,,0,
9/22/2015,2/1/2020,1,59.2900009155273,,,0,
9/22/2015,3/1/2020,1,59.3699989318848,,,0,
9/22/2015,4/1/2020,1,59.4700012207031,,,0,
9/22/2015,5/1/2020,1,59.5800018310547,,,0,
9/22/2015,6/1/2020,1,59.7099990844727,,,0,
9/22/2015,7/1/2020,1,59.7000007629395,,,0,
9/22/2015,8/1/2020,1,59.7400016784668,,,0,
9/22/2015,9/1/2020,1,59.8199996948242,,,0,
9/22/2015,10/1/2020,1,59.9199981689453,,,0,
9/22/2015,11/1/2020,1,60.0400009155274,,,0,
9/22/2015,12/1/2020,1,60.189998626709,,59.6399993896484,5,
9/22/2015,6/1/2021,1,60.5999984741211,,,0,
9/22/2015,12/1/2021,1,60.9900016784668,60.8699989318848,60.7099990844727,4,
9/22/2015,6/1/2022,1,61.3400001525879,,,0,
9/22/2015,12/1/2022,1,61.689998626709,,,0,
9/22/2015,6/1/2023,1,61.689998626709,,,0,
9/22/2015,12/1/2023,1,61.689998626709,,,0,
9/22/2015,10/1/2015,3,1.53199994564056,1.53639996051788,1.48020005226135,30911,
9/22/2015,11/1/2015,3,1.5563999414444,1.55999994277954,1.50619995594025,61282,
9/22/2015,12/1/2015,3,1.57729995250702,1.58000004291534,1.5320999622345,36905,
9/22/2015,1/1/2016,3,1.59909999370575,1.60099995136261,1.55770003795624,18325,
9/22/2015,2/1/2016,3,1.61329996585846,1.61469995975494,1.5735000371933,8177,
9/22/2015,3/1/2016,3,1.61559998989105,1.61629998683929,1.57770001888275,8041,
9/22/2015,4/1/2016,3,1.61090004444122,1.61049997806549,1.57449996471405,3210,
9/22/2015,5/1/2016,3,1.6172000169754,1.61629998683929,1.58000004291534,1253,
9/22/2015,6/1/2016,3,1.62709999084473,1.6275999546051,1.5900000333786,2940,
9/22/2015,7/1/2016,3,1.64160001277924,1.63900005817413,1.60829997062683,1164,
9/22/2015,8/1/2016,3,1.65620005130768,1.63870000839233,1.61989998817444,884,
9/22/2015,9/1/2016,3,1.67219996452332,1.66260004043579,1.63979995250702,616,
9/22/2015,10/1/2016,3,1.68939995765686,1.68499994277954,1.66670000553131,411,
9/22/2015,11/1/2016,3,1.70449995994568,1.69719994068146,1.66999995708466,280,
9/22/2015,12/1/2016,3,1.71930003166199,1.72130000591278,1.68439996242523,1389,
9/22/2015,1/1/2017,3,1.73479998111725,1.72749996185303,1.71109998226166,65,
9/22/2015,2/1/2017,3,1.74199998378754,,1.72109997272491,4,
9/22/2015,3/1/2017,3,1.74199998378754,,1.72259998321533,4,
9/22/2015,4/1/2017,3,1.73399996757507,1.73720002174377,1.71920001506805,5,
9/22/2015,5/1/2017,3,1.73650002479553,1.73780000209808,1.71879994869232,4,
9/22/2015,6/1/2017,3,1.74300003051758,,,2,
9/22/2015,7/1/2017,3,1.75499999523163,1.74249994754791,1.73749995231628,2,
9/22/2015,8/1/2017,3,1.7684999704361,,,0,
9/22/2015,9/1/2017,3,1.78199994564056,,,0,
9/22/2015,10/1/2017,3,1.79449999332428,,,0,
9/22/2015,11/1/2017,3,1.80350005626678,,,0,
9/22/2015,12/1/2017,3,1.81149995326996,,,0,
9/22/2015,1/1/2018,3,1.82149994373322,,,0,
9/22/2015,2/1/2018,3,1.82650005817413,,,0,
9/22/2015,3/1/2018,3,1.82500004768372,,,0,
9/22/2015,4/1/2018,3,1.82050001621246,,,0,
9/22/2015,5/1/2018,3,1.82400000095367,,,0,
9/22/2015,6/1/2018,3,1.83050000667572,,,0,
9/22/2015,7/1/2018,3,1.83550000190735,,,0,
9/22/2015,8/1/2018,3,1.84249997138977,,,0,
9/22/2015,9/1/2018,3,1.85049998760223,1.8400000333786,1.8400000333786,2,
9/22/2015,10/1/2018,3,1.8585000038147,1.83000004291534,1.83000004291534,2,
9/22/2015,11/1/2018,3,1.86450004577637,,,0,
9/22/2015,12/1/2018,3,1.869500041008,,,0,
9/22/2015,1/1/2019,3,1.875,,1.85000002384186,0,
9/22/2015,10/1/2015,4,1.41639995574951,1.42400002479553,1.36819994449615,22782,
9/22/2015,11/1/2015,4,1.39760005474091,1.40499997138977,1.35150003433228,45368,
9/22/2015,12/1/2015,4,1.37070000171661,1.3779000043869,1.32690000534058,23149,
9/22/2015,1/1/2016,4,1.37070000171661,1.37639999389648,1.32780003547668,9399,
9/22/2015,2/1/2016,4,1.38719999790192,1.3914999961853,1.34510004520416,6331,
9/22/2015,3/1/2016,4,1.41400003433228,1.41709995269775,1.37160003185272,5546,
9/22/2015,4/1/2016,4,1.62320005893707,1.62650001049042,1.58169996738434,3380,
9/22/2015,5/1/2016,4,1.63660001754761,1.63719999790192,1.59200000762939,1932,
9/22/2015,6/1/2016,4,1.63530004024506,1.63929998874664,1.59329998493195,3810,
9/22/2015,7/1/2016,4,1.62559998035431,1.62440001964569,1.58449995517731,896,
9/22/2015,8/1/2016,4,1.60870003700256,1.59800004959106,1.56970000267029,1357,
9/22/2015,9/1/2016,4,1.58510005474091,1.58360004425049,1.54620003700256,567,
9/22/2015,10/1/2016,4,1.45200002193451,1.44649994373322,1.41939997673035,158,
9/22/2015,11/1/2016,4,1.42780005931854,1.41879999637604,1.39880001544952,228,
9/22/2015,12/1/2016,4,1.41830003261566,1.41970002651215,1.37849998474121,607,
9/22/2015,1/1/2017,4,1.42369997501373,1.42229998111725,1.39690005779266,127,
9/22/2015,2/1/2017,4,1.43869996070862,1.43889999389648,1.41460001468658,72,
9/22/2015,3/1/2017,4,1.46150004863739,1.46189999580383,1.44089996814728,21,
9/22/2015,4/1/2017,4,1.69130003452301,1.68859994411469,1.67170000076294,11,
9/22/2015,5/1/2017,4,1.70229995250702,1.70009994506836,1.66199994087219,19,
9/22/2015,6/1/2017,4,1.70329999923706,1.68900001049042,1.68900001049042,15,
9/22/2015,7/1/2017,4,1.69280004501343,1.67999994754791,1.67999994754791,8,
9/22/2015,8/1/2017,4,1.67980003356934,,,0,
9/22/2015,9/1/2017,4,1.66229999065399,,,0,
9/22/2015,10/1/2017,4,1.52880001068115,,,0,
9/22/2015,11/1/2017,4,1.50730001926422,,,0,
9/22/2015,12/1/2017,4,1.49629998207092,,1.46200001239777,0,
9/22/2015,1/1/2018,4,1.50429999828339,,,0,
9/22/2015,2/1/2018,4,1.50929999351501,,,0,
9/22/2015,3/1/2018,4,1.52810001373291,,,0,
9/22/2015,4/1/2018,4,1.73389995098114,,,0,
9/22/2015,5/1/2018,4,1.73290002346039,1.71000003814697,1.71000003814697,10,
9/22/2015,6/1/2018,4,1.72409999370575,,,5,
9/22/2015,7/1/2018,4,1.71529996395111,,,0,
9/22/2015,8/1/2018,4,1.70029997825623,,,0,
9/22/2015,9/1/2018,4,1.68949997425079,,,0,
9/22/2015,10/1/2018,4,1.6007000207901,,,0,
9/22/2015,11/1/2018,4,1.58169996738434,,,0,
9/22/2015,12/1/2018,4,1.57270002365112,,,0,
9/22/2015,1/1/2019,4,1.57770001888275,,,0,
9/22/2015,2/1/2019,4,1.58070003986359,,,0,
9/23/2015,11/1/2015,1,44.4799995422363,47.1500015258789,44.4099998474121,409359,
9/23/2015,12/1/2015,1,45.0999984741211,47.75,45.0400009155274,111622,
9/23/2015,1/1/2016,1,45.8199996948242,48.4199981689453,45.7700004577637,36731,
9/23/2015,2/1/2016,1,46.5400009155273,49.0699996948242,46.5400009155273,21825,
9/23/2015,3/1/2016,1,47.2099990844727,49.7200012207031,47.1399993896484,30307,
9/23/2015,4/1/2016,1,47.7599983215332,50.1300010681152,47.7000007629395,12876,
9/23/2015,5/1/2016,1,48.2000007629395,50.5200004577637,48.4700012207031,8206,
9/23/2015,6/1/2016,1,48.560001373291,50.8400001525879,48.4799995422363,26755,
9/23/2015,7/1/2016,1,48.8499984741211,50.7099990844727,48.9700012207031,2464,
9/23/2015,8/1/2016,1,49.1500015258789,51.2599983215332,49.5,1670,
9/23/2015,9/1/2016,1,49.4900016784668,51.5200004577637,49.5400009155273,7104,
9/23/2015,10/1/2016,1,49.8400001525879,51.5200004577637,50.2999992370606,985,
9/23/2015,11/1/2016,1,50.2299995422363,51.810001373291,50.3899993896484,859,
9/23/2015,12/1/2016,1,50.6300010681152,52.5900001525879,50.5499992370605,24418,
9/23/2015,1/1/2017,1,50.9199981689453,52.6599998474121,51.2400016784668,401,
9/23/2015,2/1/2017,1,51.2299995422363,52.8400001525879,51.560001373291,118,
9/23/2015,3/1/2017,1,51.5499992370606,53.2299995422363,51.6699981689453,231,
9/23/2015,4/1/2017,1,51.8499984741211,53.439998626709,52.0200004577637,100,
9/23/2015,5/1/2017,1,52.1199989318848,53.6599998474121,52.3800010681152,163,
9/23/2015,6/1/2017,1,52.4099998474121,54.0999984741211,52.4799995422363,1510,
9/23/2015,7/1/2017,1,52.6399993896484,54.1199989318848,52.9000015258789,132,
9/23/2015,8/1/2017,1,52.9000015258789,,53.2400016784668,80,
9/23/2015,9/1/2017,1,53.2000007629395,,53.5200004577637,151,
9/23/2015,10/1/2017,1,53.5,,,49,
9/23/2015,11/1/2017,1,53.7999992370605,,,9,
9/23/2015,12/1/2017,1,54.0900001525879,55.6500015258789,54.0499992370606,5518,
9/23/2015,1/1/2018,1,54.2400016784668,,,48,
9/23/2015,2/1/2018,1,54.4099998474121,,,1,
9/23/2015,3/1/2018,1,54.5999984741211,,,0,
9/23/2015,4/1/2018,1,54.7999992370606,,,0,
9/23/2015,5/1/2018,1,55.0200004577637,,,0,
9/23/2015,6/1/2018,1,55.25,,,39,
9/23/2015,7/1/2018,1,55.4099998474121,,,0,
9/23/2015,8/1/2018,1,55.5900001525879,,,0,
9/23/2015,9/1/2018,1,55.7700004577637,,,0,
9/23/2015,10/1/2018,1,55.9599990844727,,,0,
9/23/2015,11/1/2018,1,56.1699981689453,,,0,
9/23/2015,12/1/2018,1,56.3899993896484,57.8699989318848,56.4300003051758,2906,
9/23/2015,1/1/2019,1,56.4900016784668,,,0,
9/23/2015,2/1/2019,1,56.5900001525879,,,0,
9/23/2015,3/1/2019,1,56.7099990844727,,,0,
9/23/2015,4/1/2019,1,56.8499984741211,,,0,
9/23/2015,5/1/2019,1,56.9900016784668,,,0,
9/23/2015,6/1/2019,1,57.1599998474121,,,0,
9/23/2015,7/1/2019,1,57.2099990844727,,,0,
9/23/2015,8/1/2019,1,57.2900009155273,,,0,
9/23/2015,9/1/2019,1,57.3899993896484,,,0,
9/23/2015,10/1/2019,1,57.5200004577637,,,0,
9/23/2015,11/1/2019,1,57.6699981689453,,,0,
9/23/2015,12/1/2019,1,57.8499984741211,59.3600006103516,58.2700004577637,963,
9/23/2015,1/1/2020,1,57.9000015258789,,,0,
9/23/2015,2/1/2020,1,57.9599990844727,,,0,
9/23/2015,3/1/2020,1,58.0299987792969,,,0,
9/23/2015,4/1/2020,1,58.1199989318848,,,0,
9/23/2015,5/1/2020,1,58.2200012207031,,,0,
9/23/2015,6/1/2020,1,58.3400001525879,,,0,
9/23/2015,7/1/2020,1,58.3199996948242,,,0,
9/23/2015,8/1/2020,1,58.3499984741211,,,0,
9/23/2015,9/1/2020,1,58.4199981689453,,,0,
9/23/2015,10/1/2020,1,58.5099983215332,,,0,
9/23/2015,11/1/2020,1,58.6199989318848,,,0,
9/23/2015,12/1/2020,1,58.7599983215332,60.1100006103516,59.060001373291,472,
9/23/2015,6/1/2021,1,59.1199989318848,,,0,
9/23/2015,12/1/2021,1,59.4599990844727,,60.3899993896484,3,
9/23/2015,6/1/2022,1,59.7599983215332,,,0,
9/23/2015,12/1/2022,1,60.060001373291,,61.2599983215332,0,
9/23/2015,6/1/2023,1,60.060001373291,,,0,
9/23/2015,12/1/2023,1,60.060001373291,,,0,
9/23/2015,10/1/2015,3,1.50559997558594,1.57799994945526,1.50339996814728,26077,
9/23/2015,11/1/2015,3,1.52789998054504,1.59809994697571,1.52540004253387,63103,
9/23/2015,12/1/2015,3,1.54750001430511,1.61619997024536,1.54489994049072,32284,
9/23/2015,1/1/2016,3,1.56620001792908,1.63399994373322,1.56400001049042,20088,
9/23/2015,2/1/2016,3,1.5789999961853,1.64549994468689,1.5764000415802,9973,
9/23/2015,3/1/2016,3,1.58080005645752,1.64579999446869,1.57850003242493,5492,
9/23/2015,4/1/2016,3,1.57589995861053,1.63339996337891,1.57700002193451,2453,
9/23/2015,5/1/2016,3,1.58140003681183,1.63479995727539,1.58200001716614,1301,
9/23/2015,6/1/2016,3,1.59070003032684,1.6521999835968,1.58870005607605,2563,
9/23/2015,7/1/2016,3,1.60380005836487,1.65810000896454,1.60599994659424,515,
9/23/2015,8/1/2016,3,1.61740005016327,1.66149997711182,1.6599999666214,342,
9/23/2015,9/1/2016,3,1.63300001621246,1.67700004577637,1.64800000190735,292,
9/23/2015,10/1/2016,3,1.65040004253387,1.69679999351501,1.66059994697571,368,
9/23/2015,11/1/2016,3,1.66649997234344,1.71700000762939,1.67229998111725,382,
9/23/2015,12/1/2016,3,1.68210005760193,1.74059998989105,1.68079996109009,823,
9/23/2015,1/1/2017,3,1.69760000705719,1.74300003051758,1.70759999752045,80,
9/23/2015,2/1/2017,3,1.70439994335175,1.74639999866486,1.71700000762939,25,
9/23/2015,3/1/2017,3,1.7039999961853,1.74559998512268,1.71560001373291,35,
9/23/2015,4/1/2017,3,1.69599997997284,1.7360999584198,1.70940005779266,21,
9/23/2015,5/1/2017,3,1.6985000371933,1.7418999671936,1.70589995384216,11,
9/23/2015,6/1/2017,3,1.70500004291534,,,26,
9/23/2015,7/1/2017,3,1.71700000762939,,1.73849999904633,7,
9/23/2015,8/1/2017,3,1.73049998283386,,1.75510001182556,2,
9/23/2015,9/1/2017,3,1.74399995803833,1.7940000295639,1.76830005645752,4,
9/23/2015,10/1/2017,3,1.75650000572205,,1.78229999542236,2,
9/23/2015,11/1/2017,3,1.76549994945526,1.79159998893738,1.79159998893738,6,
9/23/2015,12/1/2017,3,1.77349996566772,1.81079995632172,1.77859997749329,80,
9/23/2015,1/1/2018,3,1.78349995613098,,,0,
9/23/2015,2/1/2018,3,1.78849995136261,,,0,
9/23/2015,3/1/2018,3,1.78699994087219,,,0,
9/23/2015,4/1/2018,3,1.78250002861023,,,0,
9/23/2015,5/1/2018,3,1.78600001335144,,,0,
9/23/2015,6/1/2018,3,1.79250001907349,1.8309999704361,1.83000004291534,0,
9/23/2015,7/1/2018,3,1.79750001430511,,,0,
9/23/2015,8/1/2018,3,1.80449998378754,,,0,
9/23/2015,9/1/2018,3,1.8125,,,0,
9/23/2015,10/1/2018,3,1.82050001621246,,1.85000002384186,0,
9/23/2015,11/1/2018,3,1.82650005817413,,1.86000001430511,0,
9/23/2015,12/1/2018,3,1.83150005340576,,,0,
9/23/2015,1/1/2019,3,1.83700001239777,,1.87000000476837,0,
9/23/2015,10/1/2015,4,1.38160002231598,1.45309996604919,1.37860000133514,22953,
9/23/2015,11/1/2015,4,1.36489999294281,1.43410003185272,1.36220002174377,51799,
9/23/2015,12/1/2015,4,1.33770000934601,1.40460002422333,1.33480000495911,25368,
9/23/2015,1/1/2016,4,1.33749997615814,1.40209996700287,1.33510005474091,12214,
9/23/2015,2/1/2016,4,1.35319995880127,1.41630005836487,1.35060000419617,6838,
9/23/2015,3/1/2016,4,1.37969994544983,1.44159996509552,1.37600004673004,4952,
9/23/2015,4/1/2016,4,1.58889997005463,1.64530003070831,1.58609998226166,2222,
9/23/2015,5/1/2016,4,1.60150003433228,1.6496000289917,1.60300004482269,1695,
9/23/2015,6/1/2016,4,1.59959995746613,1.65849995613098,1.5974999666214,2702,
9/23/2015,7/1/2016,4,1.5896999835968,1.64390003681183,1.59150004386902,626,
9/23/2015,8/1/2016,4,1.57299995422363,1.61769998073578,1.58800005912781,518,
9/23/2015,9/1/2016,4,1.54910004138947,1.5900000333786,1.55120003223419,477,
9/23/2015,10/1/2016,4,1.41649997234344,1.46329998970032,1.42349994182587,294,
9/23/2015,11/1/2016,4,1.39269995689392,1.4345999956131,1.40299999713898,198,
9/23/2015,12/1/2016,4,1.38349997997284,1.43550002574921,1.38090002536774,463,
9/23/2015,1/1/2017,4,1.38849997520447,1.42900002002716,1.39849996566772,6,
9/23/2015,2/1/2017,4,1.40349996089935,1.44029998779297,1.40760004520416,0,
9/23/2015,3/1/2017,4,1.42630004882813,,1.43859994411469,0,
9/23/2015,4/1/2017,4,1.65579998493195,1.69200003147125,1.66910004615784,0,
9/23/2015,5/1/2017,4,1.66680002212524,,1.68089997768402,0,
9/23/2015,6/1/2017,4,1.667799949646,,1.68959999084473,0,
9/23/2015,7/1/2017,4,1.65729999542236,,1.67999994754791,0,
9/23/2015,8/1/2017,4,1.64429998397827,,1.67200005054474,0,
9/23/2015,9/1/2017,4,1.62679994106293,,1.65699994564056,0,
9/23/2015,10/1/2017,4,1.49329996109009,,,0,
9/23/2015,11/1/2017,4,1.47179996967316,,,0,
9/23/2015,12/1/2017,4,1.46080005168915,,1.46099996566772,0,
9/23/2015,1/1/2018,4,1.46879994869232,,,0,
9/23/2015,2/1/2018,4,1.47379994392395,,,0,
9/23/2015,3/1/2018,4,1.49259996414185,,,0,
9/23/2015,4/1/2018,4,1.69840002059937,,,0,
9/23/2015,5/1/2018,4,1.69739997386932,,,0,
9/23/2015,6/1/2018,4,1.68859994411469,,,0,
9/23/2015,7/1/2018,4,1.67980003356934,,,0,
9/23/2015,8/1/2018,4,1.66480004787445,,1.69000005722046,0,
9/23/2015,9/1/2018,4,1.65400004386902,,1.67999994754791,0,
9/23/2015,10/1/2018,4,1.56519997119904,,,0,
9/23/2015,11/1/2018,4,1.54620003700256,,,0,
9/23/2015,12/1/2018,4,1.53719997406006,,,0,
9/23/2015,1/1/2019,4,1.54219996929169,,,0,
9/23/2015,2/1/2019,4,1.54519999027252,,,0,
9/24/2015,11/1/2015,1,44.9099998474121,45.1800003051758,43.7099990844727,367690,
9/24/2015,12/1/2015,1,45.4799995422363,45.7400016784668,44.310001373291,101200,
9/24/2015,1/1/2016,1,46.1800003051758,46.439998626709,45.060001373291,49384,
9/24/2015,2/1/2016,1,46.8899993896484,47.0999984741211,45.7900009155273,21161,
9/24/2015,3/1/2016,1,47.5800018310547,47.810001373291,46.5,21391,
9/24/2015,4/1/2016,1,48.1699981689453,48.3300018310547,47.2999992370606,11092,
9/24/2015,5/1/2016,1,48.6500015258789,48.560001373291,47.6800003051758,5207,
9/24/2015,6/1/2016,1,49.0400009155273,49.2299995422363,48.0099983215332,18318,
9/24/2015,7/1/2016,1,49.3400001525879,49.4000015258789,48.5499992370606,1803,
9/24/2015,8/1/2016,1,49.6500015258789,49.3499984741211,48.8800010681152,939,
9/24/2015,9/1/2016,1,50,50.0400009155274,49.2200012207031,2783,
9/24/2015,10/1/2016,1,50.3600006103516,49.9900016784668,49.689998626709,944,
9/24/2015,11/1/2016,1,50.7599983215332,50.5900001525879,50.2200012207031,600,
9/24/2015,12/1/2016,1,51.1699981689453,51.3199996948242,50.2400016784668,18600,
9/24/2015,1/1/2017,1,51.4700012207031,51.2099990844727,,213,
9/24/2015,2/1/2017,1,51.7799987792969,51.5099983215332,,156,
9/24/2015,3/1/2017,1,52.0999984741211,52.0200004577637,51.4799995422363,298,
9/24/2015,4/1/2017,1,52.4000015258789,52.2599983215332,,54,
9/24/2015,5/1/2017,1,52.6699981689453,52.4700012207031,,51,
9/24/2015,6/1/2017,1,52.9599990844727,52.8600006103516,52.1800003051758,1259,
9/24/2015,7/1/2017,1,53.189998626709,52.9900016784668,,29,
9/24/2015,8/1/2017,1,53.4500007629395,53.0499992370605,,16,
9/24/2015,9/1/2017,1,53.7400016784668,53.4199981689453,,97,
9/24/2015,10/1/2017,1,54.0299987792969,,,0,
9/24/2015,11/1/2017,1,54.3300018310547,,,0,
9/24/2015,12/1/2017,1,54.6199989318848,54.7000007629395,53.9099998474121,2817,
9/24/2015,1/1/2018,1,54.7700004577637,,,66,
9/24/2015,2/1/2018,1,54.939998626709,,,1,
9/24/2015,3/1/2018,1,55.1300010681152,,,0,
9/24/2015,4/1/2018,1,55.3400001525879,,,0,
9/24/2015,5/1/2018,1,55.560001373291,,,0,
9/24/2015,6/1/2018,1,55.7900009155273,55.8699989318848,55.5999984741211,60,
9/24/2015,7/1/2018,1,55.9500007629395,,,0,
9/24/2015,8/1/2018,1,56.1300010681152,,,0,
9/24/2015,9/1/2018,1,56.3199996948242,,,0,
9/24/2015,10/1/2018,1,56.5200004577637,,,0,
9/24/2015,11/1/2018,1,56.7400016784668,,,0,
9/24/2015,12/1/2018,1,56.9599990844727,56.9199981689453,56.2999992370605,642,
9/24/2015,1/1/2019,1,57.060001373291,,,0,
9/24/2015,2/1/2019,1,57.1599998474121,,,0,
9/24/2015,3/1/2019,1,57.2799987792969,,,0,
9/24/2015,4/1/2019,1,57.4199981689453,,,0,
9/24/2015,5/1/2019,1,57.560001373291,,,0,
9/24/2015,6/1/2019,1,57.7299995422363,,,0,
9/24/2015,7/1/2019,1,57.7799987792969,,,0,
9/24/2015,8/1/2019,1,57.8600006103516,,,0,
9/24/2015,9/1/2019,1,57.9599990844727,,,0,
9/24/2015,10/1/2019,1,58.0900001525879,,,0,
9/24/2015,11/1/2019,1,58.2400016784668,,,0,
9/24/2015,12/1/2019,1,58.4199981689453,58.0299987792969,,55,
9/24/2015,1/1/2020,1,58.4700012207031,,,0,
9/24/2015,2/1/2020,1,58.5299987792969,,,0,
9/24/2015,3/1/2020,1,58.5999984741211,,,0,
9/24/2015,4/1/2020,1,58.689998626709,,,0,
9/24/2015,5/1/2020,1,58.7900009155274,,,0,
9/24/2015,6/1/2020,1,58.9099998474121,,,0,
9/24/2015,7/1/2020,1,58.8899993896484,,,0,
9/24/2015,8/1/2020,1,58.9199981689453,,,0,
9/24/2015,9/1/2020,1,58.9900016784668,,,0,
9/24/2015,10/1/2020,1,59.0800018310547,,,0,
9/24/2015,11/1/2020,1,59.189998626709,,,0,
9/24/2015,12/1/2020,1,59.3300018310547,59.1199989318848,59.0999984741211,5,
9/24/2015,6/1/2021,1,59.689998626709,,,0,
9/24/2015,12/1/2021,1,60.0299987792969,,,0,
9/24/2015,6/1/2022,1,60.3300018310547,,,0,
9/24/2015,12/1/2022,1,60.6300010681152,,,0,
9/24/2015,6/1/2023,1,60.6300010681152,,,0,
9/24/2015,12/1/2023,1,60.6300010681152,,,0,
9/24/2015,10/1/2015,3,1.52369999885559,1.53020000457764,1.50139999389648,16810,
9/24/2015,11/1/2015,3,1.5440000295639,1.55089998245239,1.52199995517731,47429,
9/24/2015,12/1/2015,3,1.56190001964569,1.5686000585556,1.54040002822876,22717,
9/24/2015,1/1/2016,3,1.58070003986359,1.58739995956421,1.55970001220703,12655,
9/24/2015,2/1/2016,3,1.59370005130768,1.60029995441437,1.57190001010895,4957,
9/24/2015,3/1/2016,3,1.5958000421524,1.60140001773834,1.57309997081757,5649,
9/24/2015,4/1/2016,3,1.59119999408722,1.59650003910065,1.57210004329681,1621,
9/24/2015,5/1/2016,3,1.59710001945496,1.60150003433228,1.57720005512238,683,
9/24/2015,6/1/2016,3,1.60629999637604,1.6110999584198,1.58469998836517,1672,
9/24/2015,7/1/2016,3,1.61909997463226,1.61609995365143,1.60469996929169,351,
9/24/2015,8/1/2016,3,1.63199996948242,1.63059997558594,1.61860001087189,601,
9/24/2015,9/1/2016,3,1.64680004119873,1.6444000005722,1.63390004634857,605,
9/24/2015,10/1/2016,3,1.66380000114441,1.65750002861023,1.6574000120163,181,
9/24/2015,11/1/2016,3,1.67949998378754,1.67709994316101,,121,
9/24/2015,12/1/2016,3,1.69490003585815,1.6985000371933,1.67369997501373,642,
9/24/2015,1/1/2017,3,1.71039998531342,1.70340001583099,,22,
9/24/2015,2/1/2017,3,1.71679997444153,1.70829999446869,,28,
9/24/2015,3/1/2017,3,1.71609997749329,1.70990002155304,1.70990002155304,29,
9/24/2015,4/1/2017,3,1.70809996128082,,,0,
9/24/2015,5/1/2017,3,1.71060001850128,1.70389997959137,,0,
9/24/2015,6/1/2017,3,1.71710002422333,,,12,
9/24/2015,7/1/2017,3,1.72909998893738,,,12,
9/24/2015,8/1/2017,3,1.74210000038147,1.74500000476837,1.74500000476837,2,
9/24/2015,9/1/2017,3,1.75559997558594,,,0,
9/24/2015,10/1/2017,3,1.76810002326965,,,0,
9/24/2015,11/1/2017,3,1.77709996700287,,,0,
9/24/2015,12/1/2017,3,1.78509998321533,1.7771999835968,1.7771999835968,26,
9/24/2015,1/1/2018,3,1.79509997367859,,,2,
9/24/2015,2/1/2018,3,1.80009996891022,,,0,
9/24/2015,3/1/2018,3,1.7985999584198,,,0,
9/24/2015,4/1/2018,3,1.79410004615784,,,0,
9/24/2015,5/1/2018,3,1.79760003089905,,,0,
9/24/2015,6/1/2018,3,1.80410003662109,,,0,
9/24/2015,7/1/2018,3,1.80910003185272,,,0,
9/24/2015,8/1/2018,3,1.81610000133514,,,0,
9/24/2015,9/1/2018,3,1.82410001754761,,,0,
9/24/2015,10/1/2018,3,1.83210003376007,,,0,
9/24/2015,11/1/2018,3,1.83809995651245,,,0,
9/24/2015,12/1/2018,3,1.84309995174408,,,10,
9/24/2015,1/1/2019,3,1.84860002994537,1.82000005245209,1.82000005245209,10,
9/24/2015,10/1/2015,4,1.36520004272461,1.396399974823,1.35160005092621,20174,
9/24/2015,11/1/2015,4,1.35130000114441,1.38139998912811,1.33829998970032,46002,
9/24/2015,12/1/2015,4,1.32840001583099,1.35380005836487,1.31550002098084,23234,
9/24/2015,1/1/2016,4,1.33019995689392,1.35010004043579,1.31710004806519,11390,
9/24/2015,2/1/2016,4,1.34790003299713,1.36500000953674,1.333899974823,7849,
9/24/2015,3/1/2016,4,1.37740004062653,1.3914999961853,1.36230003833771,6785,
9/24/2015,4/1/2016,4,1.58980000019074,1.59519994258881,1.57700002193451,2093,
9/24/2015,5/1/2016,4,1.60350000858307,1.61300003528595,1.58980000019074,1039,
9/24/2015,6/1/2016,4,1.60259997844696,1.6143000125885,1.58589994907379,1869,
9/24/2015,7/1/2016,4,1.59340000152588,1.59350001811981,1.57990002632141,520,
9/24/2015,8/1/2016,4,1.57749998569489,1.57439994812012,1.57439994812012,561,
9/24/2015,9/1/2016,4,1.55449998378754,1.55190002918243,1.54260003566742,385,
9/24/2015,10/1/2016,4,1.42089998722076,1.41659998893738,1.41310000419617,170,
9/24/2015,11/1/2016,4,1.39779996871948,,,146,
9/24/2015,12/1/2016,4,1.3885999917984,1.39320003986359,1.37290000915527,250,
9/24/2015,1/1/2017,4,1.39359998703003,,,9,
9/24/2015,2/1/2017,4,1.40849995613098,1.40559995174408,1.39970004558563,0,
9/24/2015,3/1/2017,4,1.43130004405975,1.43400001525879,,0,
9/24/2015,4/1/2017,4,1.6603000164032,1.66260004043579,,3,
9/24/2015,5/1/2017,4,1.6713000535965,1.67190003395081,,6,
9/24/2015,6/1/2017,4,1.67229998111725,1.66999995708466,1.6690000295639,18,
9/24/2015,7/1/2017,4,1.66229999065399,1.66110002994537,1.66110002994537,3,
9/24/2015,8/1/2017,4,1.6492999792099,,,0,
9/24/2015,9/1/2017,4,1.63180005550385,,,0,
9/24/2015,10/1/2017,4,1.49829995632172,,,0,
9/24/2015,11/1/2017,4,1.47679996490479,,,0,
9/24/2015,12/1/2017,4,1.46580004692078,,1.45650005340576,0,
9/24/2015,1/1/2018,4,1.47379994392395,,,0,
9/24/2015,2/1/2018,4,1.47880005836487,,,0,
9/24/2015,3/1/2018,4,1.49759995937347,,,0,
9/24/2015,4/1/2018,4,1.70340001583099,,,0,
9/24/2015,5/1/2018,4,1.70239996910095,,,0,
9/24/2015,6/1/2018,4,1.6936000585556,,,0,
9/24/2015,7/1/2018,4,1.68480002880096,,,0,
9/24/2015,8/1/2018,4,1.66980004310608,,,0,
9/24/2015,9/1/2018,4,1.65900003910065,,1.64999997615814,0,
9/24/2015,10/1/2018,4,1.57019996643066,,,0,
9/24/2015,11/1/2018,4,1.55120003223419,,,0,
9/24/2015,12/1/2018,4,1.54219996929169,,,0,
9/24/2015,1/1/2019,4,1.54719996452332,,,0,
9/24/2015,2/1/2019,4,1.55019998550415,,,0,
9/25/2015,11/1/2015,1,45.7000007629395,46.3800010681152,44.8600006103516,335785,
9/25/2015,12/1/2015,1,46.189998626709,46.8800010681152,45.4199981689453,107871,
9/25/2015,1/1/2016,1,46.7999992370605,47.4700012207031,46.1699981689453,52298,
9/25/2015,2/1/2016,1,47.439998626709,48.0499992370605,46.8800010681152,19737,
9/25/2015,3/1/2016,1,48.0900001525879,48.6599998474121,47.5699996948242,26351,
9/25/2015,4/1/2016,1,48.6699981689453,49.1500015258789,48.1500015258789,13130,
9/25/2015,5/1/2016,1,49.1599998474121,49.4099998474121,48.6300010681152,5659,
9/25/2015,6/1/2016,1,49.5499992370606,49.9900016784668,48.9300003051758,16318,
9/25/2015,7/1/2016,1,49.8499984741211,50.2999992370606,49.3400001525879,2032,
9/25/2015,8/1/2016,1,50.1500015258789,50.5,49.5,1333,
9/25/2015,9/1/2016,1,50.4900016784668,50.75,49.9500007629395,5832,
9/25/2015,10/1/2016,1,50.8300018310547,50.9799995422363,,825,
9/25/2015,11/1/2016,1,51.2000007629395,51.2299995422363,,1079,
9/25/2015,12/1/2016,1,51.5800018310547,52,50.9599990844727,18381,
9/25/2015,1/1/2017,1,51.8600006103516,51.8499984741211,,527,
9/25/2015,2/1/2017,1,52.1599998474121,52.1300010681152,,95,
9/25/2015,3/1/2017,1,52.4599990844727,52.6300010681152,52.0200004577637,194,
9/25/2015,4/1/2017,1,52.7400016784668,52.8600006103516,52.3600006103516,42,
9/25/2015,5/1/2017,1,52.9900016784668,53.0400009155273,,18,
9/25/2015,6/1/2017,1,53.2599983215332,53.3899993896484,52.7200012207031,1282,
9/25/2015,7/1/2017,1,53.4799995422363,53.5400009155273,,0,
9/25/2015,8/1/2017,1,53.7299995422363,53.7599983215332,,0,
9/25/2015,9/1/2017,1,54.0099983215332,,,8,
9/25/2015,10/1/2017,1,54.2900009155273,,,0,
9/25/2015,11/1/2017,1,54.5800018310547,,,0,
9/25/2015,12/1/2017,1,54.8600006103516,55.2599983215332,54.2700004577637,3027,
9/25/2015,1/1/2018,1,55,,,30,
9/25/2015,2/1/2018,1,55.1599998474121,,,0,
9/25/2015,3/1/2018,1,55.3499984741211,,,0,
9/25/2015,4/1/2018,1,55.560001373291,,,0,
9/25/2015,5/1/2018,1,55.7799987792969,,,0,
9/25/2015,6/1/2018,1,56.0099983215332,55.4000015258789,55.4000015258789,62,
9/25/2015,7/1/2018,1,56.1699981689453,,,0,
9/25/2015,8/1/2018,1,56.3600006103516,,,0,
9/25/2015,9/1/2018,1,56.5499992370606,,,0,
9/25/2015,10/1/2018,1,56.7599983215332,,,0,
9/25/2015,11/1/2018,1,56.9799995422363,,,0,
9/25/2015,12/1/2018,1,57.2000007629395,57.3400001525879,56.6500015258789,666,
9/25/2015,1/1/2019,1,57.2999992370606,,,0,
9/25/2015,2/1/2019,1,57.4099998474121,,,0,
9/25/2015,3/1/2019,1,57.5400009155274,,,0,
9/25/2015,4/1/2019,1,57.6800003051758,,,0,
9/25/2015,5/1/2019,1,57.8300018310547,,,0,
9/25/2015,6/1/2019,1,58,,,0,
9/25/2015,7/1/2019,1,58.0499992370605,,,0,
9/25/2015,8/1/2019,1,58.1399993896484,,,0,
9/25/2015,9/1/2019,1,58.25,,,0,
9/25/2015,10/1/2019,1,58.3800010681152,,,0,
9/25/2015,11/1/2019,1,58.5400009155273,,,0,
9/25/2015,12/1/2019,1,58.7299995422363,,,75,
9/25/2015,1/1/2020,1,58.7799987792969,,,0,
9/25/2015,2/1/2020,1,58.8400001525879,,,0,
9/25/2015,3/1/2020,1,58.9099998474121,,,0,
9/25/2015,4/1/2020,1,59,,,0,
9/25/2015,5/1/2020,1,59.0999984741211,,,0,
9/25/2015,6/1/2020,1,59.2200012207031,,,0,
9/25/2015,7/1/2020,1,59.2000007629395,,,0,
9/25/2015,8/1/2020,1,59.2299995422363,,,0,
9/25/2015,9/1/2020,1,59.2999992370605,,,0,
9/25/2015,10/1/2020,1,59.3899993896484,,,0,
9/25/2015,11/1/2020,1,59.5,,,0,
9/25/2015,12/1/2020,1,59.6399993896484,59.3800010681152,59.25,2,
9/25/2015,6/1/2021,1,60,,,0,
9/25/2015,12/1/2021,1,60.3400001525879,,,0,
9/25/2015,6/1/2022,1,60.6399993896484,,,0,
9/25/2015,12/1/2022,1,60.939998626709,,,0,
9/25/2015,6/1/2023,1,60.9900016784668,,,0,
9/25/2015,12/1/2023,1,61.0400009155273,,,0,
9/25/2015,10/1/2015,3,1.52250003814697,1.5456999540329,1.50460004806519,21021,
9/25/2015,11/1/2015,3,1.54560005664825,1.56669998168945,1.52670001983643,47124,
9/25/2015,12/1/2015,3,1.56490004062653,1.5842000246048,1.5463000535965,18303,
9/25/2015,1/1/2016,3,1.58490002155304,1.60220003128052,1.56579995155334,11718,
9/25/2015,2/1/2016,3,1.59839999675751,1.6143000125885,1.57939994335175,4187,
9/25/2015,3/1/2016,3,1.60080003738403,1.61549997329712,1.58200001716614,2959,
9/25/2015,4/1/2016,3,1.59650003910065,1.60930001735687,1.57700002193451,1033,
9/25/2015,5/1/2016,3,1.60249996185303,1.61150002479553,1.58290004730225,525,
9/25/2015,6/1/2016,3,1.6117000579834,1.62479996681213,1.59089994430542,1388,
9/25/2015,7/1/2016,3,1.62430000305176,1.62220001220703,1.61259996891022,345,
9/25/2015,8/1/2016,3,1.63730001449585,1.6385999917984,1.62559998035431,292,
9/25/2015,9/1/2016,3,1.65199995040894,1.65020000934601,1.63849997520447,141,
9/25/2015,10/1/2016,3,1.66890001296997,1.67669999599457,1.65400004386902,135,
9/25/2015,11/1/2016,3,1.68439996242523,1.68949997425079,1.67170000076294,77,
9/25/2015,12/1/2016,3,1.69969999790192,1.71119999885559,1.68099999427795,498,
9/25/2015,1/1/2017,3,1.71510004997253,1.72699999809265,1.70710003376007,29,
9/25/2015,2/1/2017,3,1.72150003910065,1.71800005435944,1.70679998397827,25,
9/25/2015,3/1/2017,3,1.7208000421524,1.73269999027252,1.70609998703003,19,
9/25/2015,4/1/2017,3,1.71259999275208,,,2,
9/25/2015,5/1/2017,3,1.71510004997253,1.7195999622345,1.70990002155304,4,
9/25/2015,6/1/2017,3,1.72160005569458,1.70749998092651,1.70749998092651,14,
9/25/2015,7/1/2017,3,1.73360002040863,1.73839998245239,1.73839998245239,2,
9/25/2015,8/1/2017,3,1.74660003185272,,,0,
9/25/2015,9/1/2017,3,1.76010000705719,1.77999997138977,1.77999997138977,1,
9/25/2015,10/1/2017,3,1.77260005474091,,,0,
9/25/2015,11/1/2017,3,1.78159999847412,1.79999995231628,1.79999995231628,2,
9/25/2015,12/1/2017,3,1.78960001468658,,,16,
9/25/2015,1/1/2018,3,1.79960000514984,,,0,
9/25/2015,2/1/2018,3,1.80460000038147,,,0,
9/25/2015,3/1/2018,3,1.80309998989105,,,0,
9/25/2015,4/1/2018,3,1.7985999584198,,,0,
9/25/2015,5/1/2018,3,1.80209994316101,,,0,
9/25/2015,6/1/2018,3,1.80859994888306,,,0,
9/25/2015,7/1/2018,3,1.81359994411469,,,0,
9/25/2015,8/1/2018,3,1.8206000328064,,,0,
9/25/2015,9/1/2018,3,1.82860004901886,,,0,
9/25/2015,10/1/2018,3,1.83659994602203,,,0,
9/25/2015,11/1/2018,3,1.8425999879837,,,0,
9/25/2015,12/1/2018,3,1.84759998321533,,,0,
9/25/2015,1/1/2019,3,1.85309994220734,,,0,
9/25/2015,10/1/2015,4,1.39590001106262,1.40050005912781,1.35899996757507,19948,
9/25/2015,11/1/2015,4,1.37929999828339,1.38380002975464,1.34449994564056,44148,
9/25/2015,12/1/2015,4,1.35409998893738,1.35800004005432,1.3206000328064,18261,
9/25/2015,1/1/2016,4,1.35580003261566,1.35829997062683,1.32309997081757,8100,
9/25/2015,2/1/2016,4,1.37220001220703,1.37419998645782,1.34049999713898,4549,
9/25/2015,3/1/2016,4,1.39950001239777,1.40160000324249,1.37119996547699,4542,
9/25/2015,4/1/2016,4,1.60950005054474,1.60479998588562,1.58599996566772,1521,
9/25/2015,5/1/2016,4,1.6220999956131,1.62290000915527,1.59650003910065,846,
9/25/2015,6/1/2016,4,1.62059998512268,1.62329995632172,1.59200000762939,1585,
9/25/2015,7/1/2016,4,1.61059999465942,1.61210000514984,1.58650004863739,229,
9/25/2015,8/1/2016,4,1.59370005130768,,,172,
9/25/2015,9/1/2016,4,1.56980001926422,1.56169998645782,1.55999994277954,215,
9/25/2015,10/1/2016,4,1.4349000453949,1.43149995803833,1.41910004615784,167,
9/25/2015,11/1/2016,4,1.40989995002747,1.40349996089935,,237,
9/25/2015,12/1/2016,4,1.39989995956421,1.40359997749329,1.37720000743866,381,
9/25/2015,1/1/2017,4,1.4041999578476,1.39849996566772,,7,
9/25/2015,2/1/2017,4,1.4186999797821,1.41659998893738,1.40279996395111,0,
9/25/2015,3/1/2017,4,1.44149994850159,,,0,
9/25/2015,4/1/2017,4,1.66949999332428,1.66919994354248,,0,
9/25/2015,5/1/2017,4,1.68050003051758,,,0,
9/25/2015,6/1/2017,4,1.68149995803833,,1.66890001296997,1,
9/25/2015,7/1/2017,4,1.67149996757507,1.6599999666214,1.6599999666214,11,
9/25/2015,8/1/2017,4,1.65849995613098,,,0,
9/25/2015,9/1/2017,4,1.64100003242493,,,0,
9/25/2015,10/1/2017,4,1.50750005245209,,,0,
9/25/2015,11/1/2017,4,1.48599994182587,,,0,
9/25/2015,12/1/2017,4,1.47500002384186,1.4695999622345,1.45360004901886,1,
9/25/2015,1/1/2018,4,1.48300004005432,,,0,
9/25/2015,2/1/2018,4,1.48800003528595,,,0,
9/25/2015,3/1/2018,4,1.50680005550385,,,0,
9/25/2015,4/1/2018,4,1.71259999275208,,,0,
9/25/2015,5/1/2018,4,1.71159994602203,,,0,
9/25/2015,6/1/2018,4,1.70280003547668,,,0,
9/25/2015,7/1/2018,4,1.69400000572205,,,0,
9/25/2015,8/1/2018,4,1.67900002002716,,,0,
9/25/2015,9/1/2018,4,1.66820001602173,,,0,
9/25/2015,10/1/2018,4,1.57939994335175,,,0,
9/25/2015,11/1/2018,4,1.56040000915527,,,0,
9/25/2015,12/1/2018,4,1.55139994621277,,,0,
9/25/2015,1/1/2019,4,1.5563999414444,,,0,
9/25/2015,2/1/2019,4,1.55939996242523,,,0,
9/28/2015,11/1/2015,1,44.4300003051758,45.5,44.2999992370605,272621,
9/28/2015,12/1/2015,1,44.8699989318848,45.9599990844727,44.75,87355,
9/28/2015,1/1/2016,1,45.4500007629395,46.5200004577637,45.3499984741211,42067,
9/28/2015,2/1/2016,1,46.0499992370606,47.1500015258789,45.9300003051758,20546,
9/28/2015,3/1/2016,1,46.6699981689453,47.7999992370606,46.5400009155273,24825,
9/28/2015,4/1/2016,1,47.2299995422363,48.2599983215332,47.1399993896484,9413,
9/28/2015,5/1/2016,1,47.7000007629395,48.6599998474121,47.6300010681152,5324,
9/28/2015,6/1/2016,1,48.0800018310547,49.2799987792969,47.939998626709,15509,
9/28/2015,7/1/2016,1,48.3800010681152,49.1199989318848,48.3600006103516,1333,
9/28/2015,8/1/2016,1,48.689998626709,49.3499984741211,48.6500015258789,854,
9/28/2015,9/1/2016,1,49.0400009155273,49.7700004577637,48.9799995422363,3910,
9/28/2015,10/1/2016,1,49.3899993896484,50.060001373291,49.2799987792969,557,
9/28/2015,11/1/2016,1,49.7700004577637,,50.189998626709,399,
9/28/2015,12/1/2016,1,50.1599998474121,51.25,50.0099983215332,13178,
9/28/2015,1/1/2017,1,50.4500007629395,,50.7200012207031,233,
9/28/2015,2/1/2017,1,50.7599983215332,,51.0299987792969,60,
9/28/2015,3/1/2017,1,51.060001373291,,51.1300010681152,96,
9/28/2015,4/1/2017,1,51.3499984741211,,51.4599990844727,23,
9/28/2015,5/1/2017,1,51.5999984741211,,51.7599983215332,25,
9/28/2015,6/1/2017,1,51.8800010681152,52.7900009155273,51.75,836,
9/28/2015,7/1/2017,1,52.1100006103516,,52.2599983215332,6,
9/28/2015,8/1/2017,1,52.3600006103516,,52.560001373291,0,
9/28/2015,9/1/2017,1,52.6399993896484,,53.439998626709,3,
9/28/2015,10/1/2017,1,52.9199981689453,,,0,
9/28/2015,11/1/2017,1,53.2099990844727,,,0,
9/28/2015,12/1/2017,1,53.4900016784668,54.4500007629395,53.3400001525879,2300,
9/28/2015,1/1/2018,1,53.6300010681152,,,10,
9/28/2015,2/1/2018,1,53.7900009155274,,,0,
9/28/2015,3/1/2018,1,53.9799995422363,,,0,
9/28/2015,4/1/2018,1,54.189998626709,,,0,
9/28/2015,5/1/2018,1,54.4099998474121,,,0,
9/28/2015,6/1/2018,1,54.6399993896484,54.939998626709,54.939998626709,66,
9/28/2015,7/1/2018,1,54.810001373291,,,0,
9/28/2015,8/1/2018,1,55,,,0,
9/28/2015,9/1/2018,1,55.2000007629395,,,500,
9/28/2015,10/1/2018,1,55.4099998474121,,,0,
9/28/2015,11/1/2018,1,55.6300010681152,,,0,
9/28/2015,12/1/2018,1,55.8499984741211,56.3699989318848,55.8400001525879,336,
9/28/2015,1/1/2019,1,55.9599990844727,,,0,
9/28/2015,2/1/2019,1,56.0800018310547,,,0,
9/28/2015,3/1/2019,1,56.2200012207031,,,500,
9/28/2015,4/1/2019,1,56.3600006103516,,,0,
9/28/2015,5/1/2019,1,56.5099983215332,,,0,
9/28/2015,6/1/2019,1,56.6800003051758,,,300,
9/28/2015,7/1/2019,1,56.7400016784668,,,0,
9/28/2015,8/1/2019,1,56.8400001525879,,,0,
9/28/2015,9/1/2019,1,56.9599990844727,,,0,
9/28/2015,10/1/2019,1,57.0900001525879,,,0,
9/28/2015,11/1/2019,1,57.25,,,0,
9/28/2015,12/1/2019,1,57.439998626709,57.3800010681152,57.3600006103516,68,
9/28/2015,1/1/2020,1,57.5,,,0,
9/28/2015,2/1/2020,1,57.5699996948242,,,0,
9/28/2015,3/1/2020,1,57.6500015258789,,,0,
9/28/2015,4/1/2020,1,57.7400016784668,,,0,
9/28/2015,5/1/2020,1,57.8400001525879,,,0,
9/28/2015,6/1/2020,1,57.9599990844727,,,0,
9/28/2015,7/1/2020,1,57.9500007629395,,,0,
9/28/2015,8/1/2020,1,57.9900016784668,,,0,
9/28/2015,9/1/2020,1,58.060001373291,,,0,
9/28/2015,10/1/2020,1,58.1500015258789,,,0,
9/28/2015,11/1/2020,1,58.2599983215332,,,0,
9/28/2015,12/1/2020,1,58.4000015258789,58.3600006103516,58.3600006103516,29,
9/28/2015,6/1/2021,1,58.7599983215332,,,0,
9/28/2015,12/1/2021,1,59.0999984741211,,59.75,0,
9/28/2015,6/1/2022,1,59.4000015258789,,,0,
9/28/2015,12/1/2022,1,59.7000007629395,,60.6100006103516,0,
9/28/2015,6/1/2023,1,59.75,,,0,
9/28/2015,12/1/2023,1,59.7999992370606,,,0,
9/28/2015,10/1/2015,3,1.47720003128052,1.5168000459671,1.47420001029968,18558,
9/28/2015,11/1/2015,3,1.50170004367828,1.5430999994278,1.49899995326996,45805,
9/28/2015,12/1/2015,3,1.52380001544952,1.56060004234314,1.52110004425049,18088,
9/28/2015,1/1/2016,3,1.5456999540329,1.57760000228882,1.542799949646,11000,
9/28/2015,2/1/2016,3,1.56089997291565,1.59029996395111,1.55840003490448,4621,
9/28/2015,3/1/2016,3,1.56439995765686,1.5958000421524,1.56190001964569,4104,
9/28/2015,4/1/2016,3,1.56019997596741,1.57920002937317,1.56079995632172,2442,
9/28/2015,5/1/2016,3,1.56630003452301,1.58469998836517,1.56500005722046,1213,
9/28/2015,6/1/2016,3,1.57589995861053,1.59969997406006,1.57360005378723,1830,
9/28/2015,7/1/2016,3,1.58850002288818,1.59700000286102,1.58930003643036,296,
9/28/2015,8/1/2016,3,1.60119998455048,1.6143000125885,1.60300004482269,230,
9/28/2015,9/1/2016,3,1.61590003967285,1.62890005111694,1.61699998378754,558,
9/28/2015,10/1/2016,3,1.6331000328064,1.64719998836517,1.63520002365112,360,
9/28/2015,11/1/2016,3,1.64890003204346,1.66250002384186,1.65400004386902,268,
9/28/2015,12/1/2016,3,1.66449999809265,1.68789994716644,1.66159999370575,1288,
9/28/2015,1/1/2017,3,1.68019998073578,1.69420003890991,1.68570005893707,96,
9/28/2015,2/1/2017,3,1.68690001964569,1.70000004768372,1.6956000328064,23,
9/28/2015,3/1/2017,3,1.68669998645782,1.69749999046326,1.69579994678497,10,
9/28/2015,4/1/2017,3,1.67920005321503,1.69000005722046,1.69000005722046,9,
9/28/2015,5/1/2017,3,1.68210005760193,1.68669998645782,1.68669998645782,2,
9/28/2015,6/1/2017,3,1.68859994411469,1.70299994945526,1.69280004501343,9,
9/28/2015,7/1/2017,3,1.7010999917984,1.72000002861023,1.70519995689392,8,
9/28/2015,8/1/2017,3,1.71459996700287,1.71870005130768,1.71870005130768,2,
9/28/2015,9/1/2017,3,1.728600025177,1.73220002651215,1.73220002651215,4,
9/28/2015,10/1/2017,3,1.74160003662109,1.74469995498657,1.74469995498657,2,
9/28/2015,11/1/2017,3,1.75109994411469,1.75370001792908,1.75370001792908,2,
9/28/2015,12/1/2017,3,1.75960004329681,1.77260005474091,1.76020002365112,27,
9/28/2015,1/1/2018,3,1.76960003376007,,,0,
9/28/2015,2/1/2018,3,1.7746000289917,,,0,
9/28/2015,3/1/2018,3,1.77310001850128,,,0,
9/28/2015,4/1/2018,3,1.76859998703003,,,0,
9/28/2015,5/1/2018,3,1.77209997177124,,,0,
9/28/2015,6/1/2018,3,1.77859997749329,,,0,
9/28/2015,7/1/2018,3,1.78359997272491,,,0,
9/28/2015,8/1/2018,3,1.79059994220734,,,0,
9/28/2015,9/1/2018,3,1.7985999584198,,,0,
9/28/2015,10/1/2018,3,1.80659997463226,,,0,
9/28/2015,11/1/2018,3,1.81260001659393,,,0,
9/28/2015,12/1/2018,3,1.81760001182556,,,0,
9/28/2015,1/1/2019,3,1.82309997081757,,,0,
9/28/2015,10/1/2015,4,1.34879994392395,1.39569997787476,1.34249997138977,14571,
9/28/2015,11/1/2015,4,1.33259999752045,1.37779998779297,1.32739996910095,40971,
9/28/2015,12/1/2015,4,1.30970001220703,1.35060000419617,1.30449998378754,17012,
9/28/2015,1/1/2016,4,1.31270003318787,1.34790003299713,1.30750000476837,6668,
9/28/2015,2/1/2016,4,1.33029997348785,1.36380004882813,1.32519996166229,2947,
9/28/2015,3/1/2016,4,1.35909998416901,1.39279997348785,1.35490000247955,3025,
9/28/2015,4/1/2016,4,1.57130002975464,1.60309994220734,1.567999958992,1757,
9/28/2015,5/1/2016,4,1.58449995517731,1.59930002689362,1.58150005340576,642,
9/28/2015,6/1/2016,4,1.58350002765656,1.61080002784729,1.5793000459671,956,
9/28/2015,7/1/2016,4,1.57400000095367,1.58870005607605,1.57379996776581,187,
9/28/2015,8/1/2016,4,1.55780005455017,1.57200002670288,1.55529999732971,722,
9/28/2015,9/1/2016,4,1.53489995002747,1.53880000114441,1.53050005435944,441,
9/28/2015,10/1/2016,4,1.40129995346069,1.40750002861023,1.40550005435944,85,
9/28/2015,11/1/2016,4,1.37740004062653,,1.38520002365112,118,
9/28/2015,12/1/2016,4,1.36769998073578,1.38320004940033,1.36500000953674,308,
9/28/2015,1/1/2017,4,1.3720999956131,,1.38020002841949,103,
9/28/2015,2/1/2017,4,1.38660001754761,,1.3918000459671,2,
9/28/2015,3/1/2017,4,1.40939998626709,1.41069996356964,1.41069996356964,6,
9/28/2015,4/1/2017,4,1.63629996776581,1.64069998264313,1.63779997825623,12,
9/28/2015,5/1/2017,4,1.64730000495911,1.65799999237061,1.64450001716614,20,
9/28/2015,6/1/2017,4,1.64830005168915,1.64999997615814,1.63999998569489,12,
9/28/2015,7/1/2017,4,1.6382999420166,,1.65919995307922,0,
9/28/2015,8/1/2017,4,1.6253000497818,,1.64390003681183,8,
9/28/2015,9/1/2017,4,1.60730004310608,,1.62590003013611,8,
9/28/2015,10/1/2017,4,1.47379994392395,,,0,
9/28/2015,11/1/2017,4,1.45229995250702,,,0,
9/28/2015,12/1/2017,4,1.44130003452301,,1.44340002536774,0,
9/28/2015,1/1/2018,4,1.44930005073547,,,0,
9/28/2015,2/1/2018,4,1.4543000459671,,,24,
9/28/2015,3/1/2018,4,1.47309994697571,,,24,
9/28/2015,4/1/2018,4,1.67890000343323,,,0,
9/28/2015,5/1/2018,4,1.67789995670319,,,0,
9/28/2015,6/1/2018,4,1.66910004615784,,,0,
9/28/2015,7/1/2018,4,1.6603000164032,,,0,
9/28/2015,8/1/2018,4,1.64530003070831,,1.66100001335144,0,
9/28/2015,9/1/2018,4,1.63450002670288,,1.64999997615814,0,
9/28/2015,10/1/2018,4,1.5456999540329,,,0,
9/28/2015,11/1/2018,4,1.52670001983643,,,0,
9/28/2015,12/1/2018,4,1.51769995689392,,,0,
9/28/2015,1/1/2019,4,1.52269995212555,,,0,
9/28/2015,2/1/2019,4,1.52569997310638,,,0,
9/29/2015,11/1/2015,1,45.2299995422363,45.7000007629395,44.2999992370605,263601,
9/29/2015,12/1/2015,1,45.6399993896484,46.0999984741211,44.75,76976,
9/29/2015,1/1/2016,1,46.2000007629395,46.6399993896484,45.3400001525879,28019,
9/29/2015,2/1/2016,1,46.7599983215332,47.2000007629395,45.9700012207031,13446,
9/29/2015,3/1/2016,1,47.3300018310547,47.7599983215332,46.5999984741211,15894,
9/29/2015,4/1/2016,1,47.8499984741211,48.2000007629395,47.2299995422363,5680,
9/29/2015,5/1/2016,1,48.2900009155273,48.5299987792969,47.6599998474121,3390,
9/29/2015,6/1/2016,1,48.6399993896484,49.0299987792969,47.9700012207031,16464,
9/29/2015,7/1/2016,1,48.9099998474121,49.0999984741211,48.310001373291,1660,
9/29/2015,8/1/2016,1,49.1800003051758,49.3899993896484,49.1300010681152,447,
9/29/2015,9/1/2016,1,49.4900016784668,49.7799987792969,48.939998626709,1427,
9/29/2015,10/1/2016,1,49.810001373291,50.1599998474121,49.2799987792969,278,
9/29/2015,11/1/2016,1,50.1599998474121,50.2999992370606,,190,
9/29/2015,12/1/2016,1,50.5200004577637,50.9599990844727,50,15455,
9/29/2015,1/1/2017,1,50.7900009155273,50.8199996948242,,47,
9/29/2015,2/1/2017,1,51.0800018310547,51.0999984741211,,39,
9/29/2015,3/1/2017,1,51.3600006103516,51.5900001525879,,92,
9/29/2015,4/1/2017,1,51.6300010681152,51.8300018310547,,24,
9/29/2015,5/1/2017,1,51.8600006103516,52.0200004577637,,14,
9/29/2015,6/1/2017,1,52.1199989318848,52.5099983215332,51.7799987792969,603,
9/29/2015,7/1/2017,1,52.3300018310547,52.4799995422363,,2,
9/29/2015,8/1/2017,1,52.560001373291,,,2,
9/29/2015,9/1/2017,1,52.8199996948242,,,7,
9/29/2015,10/1/2017,1,53.0800018310547,,,0,
9/29/2015,11/1/2017,1,53.3499984741211,,,0,
9/29/2015,12/1/2017,1,53.6100006103516,54.0999984741211,53.3300018310547,3597,
9/29/2015,1/1/2018,1,53.7400016784668,,,36,
9/29/2015,2/1/2018,1,53.8899993896484,,,6,
9/29/2015,3/1/2018,1,54.0699996948242,,,0,
9/29/2015,4/1/2018,1,54.2700004577637,,,0,
9/29/2015,5/1/2018,1,54.4900016784668,,,0,
9/29/2015,6/1/2018,1,54.7200012207031,54.9099998474121,54.8300018310547,176,
9/29/2015,7/1/2018,1,54.8800010681152,,,0,
9/29/2015,8/1/2018,1,55.060001373291,,,0,
9/29/2015,9/1/2018,1,55.2400016784668,,,0,
9/29/2015,10/1/2018,1,55.439998626709,,,0,
9/29/2015,11/1/2018,1,55.6500015258789,,,0,
9/29/2015,12/1/2018,1,55.8600006103516,56.1800003051758,55.5999984741211,645,
9/29/2015,1/1/2019,1,55.9500007629395,,,0,
9/29/2015,2/1/2019,1,56.060001373291,,,0,
9/29/2015,3/1/2019,1,56.1800003051758,,,0,
9/29/2015,4/1/2019,1,56.3199996948242,,,0,
9/29/2015,5/1/2019,1,56.4700012207031,,,0,
9/29/2015,6/1/2019,1,56.6399993896484,,,0,
9/29/2015,7/1/2019,1,56.7000007629395,,,0,
9/29/2015,8/1/2019,1,56.7999992370605,,,0,
9/29/2015,9/1/2019,1,56.9199981689453,,,0,
9/29/2015,10/1/2019,1,57.060001373291,,,0,
9/29/2015,11/1/2019,1,57.2299995422363,,,0,
9/29/2015,12/1/2019,1,57.4300003051758,,,337,
9/29/2015,1/1/2020,1,57.4900016784668,,,0,
9/29/2015,2/1/2020,1,57.560001373291,,,0,
9/29/2015,3/1/2020,1,57.6399993896484,,,0,
9/29/2015,4/1/2020,1,57.7299995422363,,,0,
9/29/2015,5/1/2020,1,57.8300018310547,,,0,
9/29/2015,6/1/2020,1,57.9500007629395,,,0,
9/29/2015,7/1/2020,1,57.939998626709,,,0,
9/29/2015,8/1/2020,1,57.9799995422363,,,0,
9/29/2015,9/1/2020,1,58.0499992370605,,,0,
9/29/2015,10/1/2020,1,58.1399993896484,,,0,
9/29/2015,11/1/2020,1,58.25,,,0,
9/29/2015,12/1/2020,1,58.3899993896484,58.4500007629395,58.4500007629395,64,
9/29/2015,6/1/2021,1,58.7000007629395,,,0,
9/29/2015,12/1/2021,1,58.9900016784668,59.2000007629395,59.0999984741211,4,
9/29/2015,6/1/2022,1,59.2700004577637,,,0,
9/29/2015,12/1/2022,1,59.5400009155273,,,0,
9/29/2015,6/1/2023,1,59.6199989318848,,,0,
9/29/2015,12/1/2023,1,59.7000007629395,,,0,
9/29/2015,10/1/2015,3,1.49759995937347,1.51600003242493,1.47619998455048,16356,
9/29/2015,11/1/2015,3,1.52509999275208,1.54219996929169,1.49940001964569,44293,
9/29/2015,12/1/2015,3,1.54659998416901,1.56229996681213,1.52100002765656,16374,
9/29/2015,1/1/2016,3,1.5673999786377,1.58249998092651,1.54439997673035,9616,
9/29/2015,2/1/2016,3,1.5813000202179,1.59619998931885,1.55910003185272,5088,
9/29/2015,3/1/2016,3,1.583899974823,1.59850001335144,1.56210005283356,4292,
9/29/2015,4/1/2016,3,1.5793000459671,1.59150004386902,1.55750000476837,1700,
9/29/2015,5/1/2016,3,1.58490002155304,1.59679996967316,1.57550001144409,1228,
9/29/2015,6/1/2016,3,1.59379994869232,1.60739994049072,1.57200002670288,2090,
9/29/2015,7/1/2016,3,1.60549998283386,1.61500000953674,1.60459995269775,405,
9/29/2015,8/1/2016,3,1.61749994754791,1.619500041008,1.61670005321503,293,
9/29/2015,9/1/2016,3,1.63170003890991,1.63709998130798,1.63429999351501,444,
9/29/2015,10/1/2016,3,1.64880001544952,1.64919996261597,,147,
9/29/2015,11/1/2016,3,1.66489994525909,1.66970002651215,1.66600000858307,101,
9/29/2015,12/1/2016,3,1.68069994449615,1.68900001049042,1.66400003433228,816,
9/29/2015,1/1/2017,3,1.69589996337891,1.69589996337891,,4,
9/29/2015,2/1/2017,3,1.70260000228882,1.70130002498627,,1,
9/29/2015,3/1/2017,3,1.70260000228882,1.70060002803803,,0,
9/29/2015,4/1/2017,3,1.69509994983673,1.69060003757477,,0,
9/29/2015,5/1/2017,3,1.69760000705719,1.69920003414154,,0,
9/29/2015,6/1/2017,3,1.70360004901886,,,0,
9/29/2015,7/1/2017,3,1.71560001373291,1.70550000667572,,0,
9/29/2015,8/1/2017,3,1.728600025177,1.73500001430511,1.73500001430511,1,
9/29/2015,9/1/2017,3,1.74210000038147,1.74000000953674,,0,
9/29/2015,10/1/2017,3,1.75460004806519,1.75,,0,
9/29/2015,11/1/2017,3,1.7635999917984,1.76499998569489,1.76499998569489,2,
9/29/2015,12/1/2017,3,1.77160000801086,1.76499998569489,,2,
9/29/2015,1/1/2018,3,1.78110003471375,1.77499997615814,,0,
9/29/2015,2/1/2018,3,1.78610002994537,,,0,
9/29/2015,3/1/2018,3,1.78460001945496,,,0,
9/29/2015,4/1/2018,3,1.7800999879837,,,0,
9/29/2015,5/1/2018,3,1.78359997272491,,,0,
9/29/2015,6/1/2018,3,1.79009997844696,,,0,
9/29/2015,7/1/2018,3,1.79509997367859,,,0,
9/29/2015,8/1/2018,3,1.80209994316101,,,0,
9/29/2015,9/1/2018,3,1.81009995937347,,,0,
9/29/2015,10/1/2018,3,1.81809997558594,,,0,
9/29/2015,11/1/2018,3,1.82410001754761,,,0,
9/29/2015,12/1/2018,3,1.82910001277924,,,0,
9/29/2015,1/1/2019,3,1.83459997177124,,,0,
9/29/2015,10/1/2015,4,1.36319994926453,1.37510001659393,1.33990001678467,18776,
9/29/2015,11/1/2015,4,1.34949994087219,1.36129999160767,1.32219994068146,47783,
9/29/2015,12/1/2015,4,1.32570004463196,1.33729994297028,1.30040001869202,19495,
9/29/2015,1/1/2016,4,1.3286999464035,1.3396999835968,1.30499994754791,8538,
9/29/2015,2/1/2016,4,1.34560000896454,1.35679996013641,1.32500004768372,4123,
9/29/2015,3/1/2016,4,1.37300002574921,1.38429999351501,1.35000002384186,3469,
9/29/2015,4/1/2016,4,1.58299994468689,1.5949000120163,1.56579995155334,2204,
9/29/2015,5/1/2016,4,1.59469997882843,1.60549998283386,1.58019995689392,2099,
9/29/2015,6/1/2016,4,1.59280002117157,1.60730004310608,1.57920002937317,2554,
9/29/2015,7/1/2016,4,1.58369994163513,1.59549999237061,1.58000004291534,1210,
9/29/2015,8/1/2016,4,1.5683000087738,,,670,
9/29/2015,9/1/2016,4,1.5463000535965,1.54659998416901,1.54579997062683,750,
9/29/2015,10/1/2016,4,1.4132000207901,1.41639995574951,,68,
9/29/2015,11/1/2016,4,1.38999998569489,1.38950002193451,,62,
9/29/2015,12/1/2016,4,1.3808000087738,1.38960003852844,1.37860000133514,238,
9/29/2015,1/1/2017,4,1.38520002365112,1.38199996948242,,0,
9/29/2015,2/1/2017,4,1.39970004558563,1.40359997749329,,0,
9/29/2015,3/1/2017,4,1.42250001430511,1.41729998588562,,0,
9/29/2015,4/1/2017,4,1.64859998226166,1.65659999847412,1.64970004558563,1,
9/29/2015,5/1/2017,4,1.65960001945496,1.66229999065399,1.65719997882843,8,
9/29/2015,6/1/2017,4,1.66059994697571,1.65569996833801,,4,
9/29/2015,7/1/2017,4,1.65059995651245,,,0,
9/29/2015,8/1/2017,4,1.63759994506836,,,0,
9/29/2015,9/1/2017,4,1.61960005760193,,,0,
9/29/2015,10/1/2017,4,1.4860999584198,,,0,
9/29/2015,11/1/2017,4,1.46459996700287,,,0,
9/29/2015,12/1/2017,4,1.45360004901886,1.44280004501343,,0,
9/29/2015,1/1/2018,4,1.46159994602203,,,0,
9/29/2015,2/1/2018,4,1.46659994125366,,,0,
9/29/2015,3/1/2018,4,1.48539996147156,,,0,
9/29/2015,4/1/2018,4,1.69120001792908,,,0,
9/29/2015,5/1/2018,4,1.69019997119904,,,0,
9/29/2015,6/1/2018,4,1.6813999414444,,,0,
9/29/2015,7/1/2018,4,1.67260003089905,,,0,
9/29/2015,8/1/2018,4,1.65760004520416,,,0,
9/29/2015,9/1/2018,4,1.64680004119873,,,0,
9/29/2015,10/1/2018,4,1.55799996852875,,,0,
9/29/2015,11/1/2018,4,1.53900003433228,,,0,
9/29/2015,12/1/2018,4,1.52999997138977,,,0,
9/29/2015,1/1/2019,4,1.5349999666214,,,0,
9/29/2015,2/1/2019,4,1.53799998760223,,,0,
9/30/2015,11/1/2015,1,45.0900001525879,45.8499984741211,44.6800003051758,353607,
9/30/2015,12/1/2015,1,45.560001373291,46.2900009155274,45.1100006103516,116178,
9/30/2015,1/1/2016,1,46.1599998474121,46.8199996948242,45.689998626709,40281,
9/30/2015,2/1/2016,1,46.7599983215332,47.4000015258789,46.3899993896484,17768,
9/30/2015,3/1/2016,1,47.3699989318848,47.9500007629395,46.9099998474121,22774,
9/30/2015,4/1/2016,1,47.9099998474121,48.2200012207031,47.4199981689453,4969,
9/30/2015,5/1/2016,1,48.3699989318848,48.8300018310547,47.8600006103516,4301,
9/30/2015,6/1/2016,1,48.7400016784668,49.2599983215332,48.189998626709,19169,
9/30/2015,7/1/2016,1,49.0400009155273,49.3199996948242,48.5200004577637,1378,
9/30/2015,8/1/2016,1,49.3400001525879,49.2900009155273,49.0699996948242,735,
9/30/2015,9/1/2016,1,49.6599998474121,50.0900001525879,49.1599998474121,2796,
9/30/2015,10/1/2016,1,49.9900016784668,50.439998626709,49.5200004577637,513,
9/30/2015,11/1/2016,1,50.3600006103516,50.5299987792969,,534,
9/30/2015,12/1/2016,1,50.7299995422363,51.1599998474121,50.1599998474121,24058,
9/30/2015,1/1/2017,1,51,51.1199989318848,,33,
9/30/2015,2/1/2017,1,51.2799987792969,51.3899993896484,,57,
9/30/2015,3/1/2017,1,51.560001373291,51.7900009155273,51.25,167,
9/30/2015,4/1/2017,1,51.8300018310547,52.0400009155273,51.5699996948242,87,
9/30/2015,5/1/2017,1,52.060001373291,52.2599983215332,,75,
9/30/2015,6/1/2017,1,52.3199996948242,52.7000007629395,51.8800010681152,2034,
9/30/2015,7/1/2017,1,52.5299987792969,52.7000007629395,,7,
9/30/2015,8/1/2017,1,52.7599983215332,,,28,
9/30/2015,9/1/2017,1,53.0200004577637,,,32,
9/30/2015,10/1/2017,1,53.2799987792969,,,0,
9/30/2015,11/1/2017,1,53.5499992370606,,,0,
9/30/2015,12/1/2017,1,53.810001373291,54.1699981689453,53.3300018310547,4950,
9/30/2015,1/1/2018,1,53.939998626709,,,100,
9/30/2015,2/1/2018,1,54.0900001525879,,,0,
9/30/2015,3/1/2018,1,54.2599983215332,,,0,
9/30/2015,4/1/2018,1,54.4599990844727,,,0,
9/30/2015,5/1/2018,1,54.6699981689453,,,0,
9/30/2015,6/1/2018,1,54.9000015258789,55.0900001525879,54.6800003051758,69,
9/30/2015,7/1/2018,1,55.0499992370605,,,0,
9/30/2015,8/1/2018,1,55.2299995422363,,,0,
9/30/2015,9/1/2018,1,55.4099998474121,,,0,
9/30/2015,10/1/2018,1,55.6100006103516,,,0,
9/30/2015,11/1/2018,1,55.810001373291,,,0,
9/30/2015,12/1/2018,1,56.0200004577637,56.4599990844727,55.7099990844727,1387,
9/30/2015,1/1/2019,1,56.1100006103516,,,0,
9/30/2015,2/1/2019,1,56.2200012207031,,,0,
9/30/2015,3/1/2019,1,56.3400001525879,,,0,
9/30/2015,4/1/2019,1,56.4799995422363,,,0,
9/30/2015,5/1/2019,1,56.6300010681152,,,0,
9/30/2015,6/1/2019,1,56.7999992370605,,,0,
9/30/2015,7/1/2019,1,56.8600006103516,,,0,
9/30/2015,8/1/2019,1,56.9599990844727,,,0,
9/30/2015,9/1/2019,1,57.0800018310547,,,0,
9/30/2015,10/1/2019,1,57.2200012207031,,,0,
9/30/2015,11/1/2019,1,57.3899993896484,,,0,
9/30/2015,12/1/2019,1,57.5900001525879,57.689998626709,57.4599990844727,301,
9/30/2015,1/1/2020,1,57.6500015258789,,,0,
9/30/2015,2/1/2020,1,57.7200012207031,,,0,
9/30/2015,3/1/2020,1,57.7999992370606,,,0,
9/30/2015,4/1/2020,1,57.9000015258789,,,0,
9/30/2015,5/1/2020,1,58,,,0,
9/30/2015,6/1/2020,1,58.1199989318848,,,0,
9/30/2015,7/1/2020,1,58.1100006103516,,,0,
9/30/2015,8/1/2020,1,58.1500015258789,,,0,
9/30/2015,9/1/2020,1,58.2200012207031,,,0,
9/30/2015,10/1/2020,1,58.310001373291,,,0,
9/30/2015,11/1/2020,1,58.4300003051758,,,0,
9/30/2015,12/1/2020,1,58.5699996948242,58.7999992370605,58.5099983215332,72,
9/30/2015,6/1/2021,1,58.8800010681152,,,0,
9/30/2015,12/1/2021,1,59.1699981689453,59,59,5,
9/30/2015,6/1/2022,1,59.4500007629395,,,0,
9/30/2015,12/1/2022,1,59.7200012207031,,,0,
9/30/2015,6/1/2023,1,59.7999992370606,,,0,
9/30/2015,12/1/2023,1,59.8800010681152,59,59,1,
9/30/2015,10/1/2015,3,1.51259994506836,1.51929998397827,1.49489998817444,4642,
9/30/2015,11/1/2015,3,1.53740000724792,1.54620003700256,1.51689994335175,46920,
9/30/2015,12/1/2015,3,1.55680000782013,1.56649994850159,1.53779995441437,18854,
9/30/2015,1/1/2016,3,1.57620000839233,1.58630001544952,1.55949997901917,12445,
9/30/2015,2/1/2016,3,1.58940005302429,1.59930002689362,1.57330000400543,5607,
9/30/2015,3/1/2016,3,1.59179997444153,1.60119998455048,1.57620000839233,3702,
9/30/2015,4/1/2016,3,1.58700001239777,1.59619998931885,1.57039999961853,1627,
9/30/2015,5/1/2016,3,1.5929000377655,1.60060000419617,1.57969999313355,1278,
9/30/2015,6/1/2016,3,1.60199999809265,1.61049997806549,1.58570003509521,2546,
9/30/2015,7/1/2016,3,1.61459994316101,1.62160003185272,1.60029995441437,496,
9/30/2015,8/1/2016,3,1.62740004062653,1.63469994068146,1.61179995536804,340,
9/30/2015,9/1/2016,3,1.64139997959137,1.64800000190735,1.63160002231598,414,
9/30/2015,10/1/2016,3,1.65810000896454,1.66830003261566,1.6492999792099,224,
9/30/2015,11/1/2016,3,1.67369997501373,1.68130004405975,1.6706999540329,170,
9/30/2015,12/1/2016,3,1.68889999389648,1.69659996032715,1.67369997501373,680,
9/30/2015,1/1/2017,3,1.70389997959137,1.71640002727509,1.70910000801086,57,
9/30/2015,2/1/2017,3,1.71089994907379,1.72459995746613,1.71109998226166,35,
9/30/2015,3/1/2017,3,1.71039998531342,1.72430002689362,1.71010005474091,20,
9/30/2015,4/1/2017,3,1.70340001583099,1.70910000801086,1.70910000801086,7,
9/30/2015,5/1/2017,3,1.70640003681183,1.70910000801086,1.70910000801086,4,
9/30/2015,6/1/2017,3,1.71239995956421,1.71870005130768,1.7121000289917,16,
9/30/2015,7/1/2017,3,1.72440004348755,1.72909998893738,1.72909998893738,4,
9/30/2015,8/1/2017,3,1.73740005493164,1.75010001659393,1.75010001659393,5,
9/30/2015,9/1/2017,3,1.75090003013611,1.76010000705719,1.76010000705719,3,
9/30/2015,10/1/2017,3,1.76289999485016,1.77009999752045,1.77009999752045,4,
9/30/2015,11/1/2017,3,1.771399974823,1.7800999879837,1.7800999879837,2,
9/30/2015,12/1/2017,3,1.77890002727509,1.77999997138977,1.77769994735718,34,
9/30/2015,1/1/2018,3,1.78939998149872,1.80009996891022,1.80009996891022,4,
9/30/2015,2/1/2018,3,1.79439997673035,,,0,
9/30/2015,3/1/2018,3,1.79289996623993,,,0,
9/30/2015,4/1/2018,3,1.78840005397797,,,0,
9/30/2015,5/1/2018,3,1.79190003871918,,,0,
9/30/2015,6/1/2018,3,1.79840004444122,,,0,
9/30/2015,7/1/2018,3,1.80340003967285,,,0,
9/30/2015,8/1/2018,3,1.81040000915527,,,0,
9/30/2015,9/1/2018,3,1.81840002536774,,,0,
9/30/2015,10/1/2018,3,1.8264000415802,,,0,
9/30/2015,11/1/2018,3,1.83239996433258,,,0,
9/30/2015,12/1/2018,3,1.83739995956421,,,0,
9/30/2015,1/1/2019,3,1.8429000377655,,,0,
9/30/2015,10/1/2015,4,1.38940000534058,1.39680004119873,1.34920001029968,8267,
9/30/2015,11/1/2015,4,1.36670005321503,1.38100004196167,1.33319997787476,69512,
9/30/2015,12/1/2015,4,1.3367999792099,1.35239994525909,1.30999994277954,40826,
9/30/2015,1/1/2016,4,1.33870005607605,1.35290002822876,1.31529998779297,15419,
9/30/2015,2/1/2016,4,1.35549998283386,1.36839997768402,1.33500003814697,8123,
9/30/2015,3/1/2016,4,1.38329994678497,1.39489996433258,1.36189997196198,6849,
9/30/2015,4/1/2016,4,1.59200000762939,1.60300004482269,1.57070004940033,2657,
9/30/2015,5/1/2016,4,1.60450005531311,1.61310005187988,1.58280003070831,1547,
9/30/2015,6/1/2016,4,1.60300004482269,1.61179995536804,1.5813000202179,3040,
9/30/2015,7/1/2016,4,1.59379994869232,1.60029995441437,1.58399999141693,422,
9/30/2015,8/1/2016,4,1.57819998264313,1.58229994773865,1.57000005245209,217,
9/30/2015,9/1/2016,4,1.55560004711151,,,140,
9/30/2015,10/1/2016,4,1.42200005054474,1.42149996757507,1.41219997406006,112,
9/30/2015,11/1/2016,4,1.39869999885559,1.394700050354,,105,
9/30/2015,12/1/2016,4,1.38909995555878,1.39409995079041,1.37230002880096,224,
9/30/2015,1/1/2017,4,1.3934999704361,1.38880002498627,,0,
9/30/2015,2/1/2017,4,1.40750002861023,1.40799999237061,1.39939999580383,0,
9/30/2015,3/1/2017,4,1.42999994754791,1.42429995536804,,0,
9/30/2015,4/1/2017,4,1.65610003471375,1.65799999237061,,0,
9/30/2015,5/1/2017,4,1.66659998893738,1.66279995441437,,0,
9/30/2015,6/1/2017,4,1.66709995269775,1.66349995136261,,0,
9/30/2015,7/1/2017,4,1.65659999847412,,,0,
9/30/2015,8/1/2017,4,1.64310002326965,,,0,
9/30/2015,9/1/2017,4,1.62460005283356,,,0,
9/30/2015,10/1/2017,4,1.49010002613068,,,0,
9/30/2015,11/1/2017,4,1.4675999879837,,,0,
9/30/2015,12/1/2017,4,1.45560002326965,,1.44620001316071,0,
9/30/2015,1/1/2018,4,1.46360003948212,,,0,
9/30/2015,2/1/2018,4,1.46860003471375,,,0,
9/30/2015,3/1/2018,4,1.48740005493164,,,0,
9/30/2015,4/1/2018,4,1.69319999217987,,,0,
9/30/2015,5/1/2018,4,1.69219994544983,,,0,
9/30/2015,6/1/2018,4,1.68340003490448,,,0,
9/30/2015,7/1/2018,4,1.67460000514984,,,0,
9/30/2015,8/1/2018,4,1.65960001945496,,,0,
9/30/2015,9/1/2018,4,1.64880001544952,,,0,
9/30/2015,10/1/2018,4,1.55999994277954,,,0,
9/30/2015,11/1/2018,4,1.54100000858307,,,0,
9/30/2015,12/1/2018,4,1.53199994564056,,,0,
9/30/2015,1/1/2019,4,1.53699994087219,,,0,
9/30/2015,2/1/2019,4,1.53999996185303,,,0,
10/1/2015,11/1/2015,1,44.7400016784668,47.0999984741211,44.6300010681152,476558,
10/1/2015,12/1/2015,1,45.2200012207031,47.5400009155274,45.1100006103516,153317,
10/1/2015,1/1/2016,1,45.8199996948242,48.0699996948242,45.7099990844727,58825,
10/1/2015,2/1/2016,1,46.3899993896484,48.5999984741211,46.2999992370605,22573,
10/1/2015,3/1/2016,1,46.9599990844727,49.1100006103516,46.8800010681152,29686,
10/1/2015,4/1/2016,1,47.4599990844727,49.6100006103516,47.5800018310547,10751,
10/1/2015,5/1/2016,1,47.9000015258789,49.9000015258789,47.8600006103516,6258,
10/1/2015,6/1/2016,1,48.25,50.3300018310547,48.1699981689453,21704,
10/1/2015,7/1/2016,1,48.5299987792969,50.4799995422363,48.4900016784668,3132,
10/1/2015,8/1/2016,1,48.7999992370605,50.6199989318848,48.8699989318848,1872,
10/1/2015,9/1/2016,1,49.1100006103516,51.0800018310547,49.1100006103516,3893,
10/1/2015,10/1/2016,1,49.4300003051758,51.4300003051758,49.4000015258789,544,
10/1/2015,11/1/2016,1,49.7900009155273,51.2799987792969,49.8499984741211,484,
10/1/2015,12/1/2016,1,50.1500015258789,52.1599998474121,50.0800018310547,28317,
10/1/2015,1/1/2017,1,50.4099998474121,52.0499992370606,50.6699981689453,147,
10/1/2015,2/1/2017,1,50.689998626709,52.2999992370606,51.0299987792969,97,
10/1/2015,3/1/2017,1,50.9700012207031,52.7299995422363,51.0999984741211,215,
10/1/2015,4/1/2017,1,51.2299995422363,52.9300003051758,51.4000015258789,181,
10/1/2015,5/1/2017,1,51.4500007629395,53.0699996948242,51.6800003051758,134,
10/1/2015,6/1/2017,1,51.7000007629395,53.5200004577637,51.6300010681152,2226,
10/1/2015,7/1/2017,1,51.9000015258789,53.4900016784668,52.1199989318848,1,
10/1/2015,8/1/2017,1,52.1199989318848,53.2999992370606,,0,
10/1/2015,9/1/2017,1,52.3499984741211,53.5499992370606,,44,
10/1/2015,10/1/2017,1,52.5900001525879,,,0,
10/1/2015,11/1/2017,1,52.8400001525879,,,0,
10/1/2015,12/1/2017,1,53.0900001525879,54.9599990844727,53,6309,
10/1/2015,1/1/2018,1,53.2000007629395,,,25,
10/1/2015,2/1/2018,1,53.3300018310547,,,0,
10/1/2015,3/1/2018,1,53.4799995422363,,,0,
10/1/2015,4/1/2018,1,53.6599998474121,,,0,
10/1/2015,5/1/2018,1,53.8600006103516,,,0,
10/1/2015,6/1/2018,1,54.0800018310547,54.3499984741211,54.3499984741211,51,
10/1/2015,7/1/2018,1,54.2200012207031,,,0,
10/1/2015,8/1/2018,1,54.3899993896484,,,0,
10/1/2015,9/1/2018,1,54.560001373291,,,0,
10/1/2015,10/1/2018,1,54.75,,,0,
10/1/2015,11/1/2018,1,54.939998626709,,,0,
10/1/2015,12/1/2018,1,55.1399993896484,56.9000015258789,55.0900001525879,1409,
10/1/2015,1/1/2019,1,55.2099990844727,,,0,
10/1/2015,2/1/2019,1,55.2999992370606,,,0,
10/1/2015,3/1/2019,1,55.4000015258789,,,0,
10/1/2015,4/1/2019,1,55.5200004577637,,,0,
10/1/2015,5/1/2019,1,55.6500015258789,,,0,
10/1/2015,6/1/2019,1,55.810001373291,,,0,
10/1/2015,7/1/2019,1,55.8499984741211,,,0,
10/1/2015,8/1/2019,1,55.9300003051758,,,0,
10/1/2015,9/1/2019,1,56.0299987792969,,,0,
10/1/2015,10/1/2019,1,56.1500015258789,,,0,
10/1/2015,11/1/2019,1,56.310001373291,,,0,
10/1/2015,12/1/2019,1,56.5,58.060001373291,56.9099998474121,327,
10/1/2015,1/1/2020,1,56.5499992370606,,,0,
10/1/2015,2/1/2020,1,56.5999984741211,,,0,
10/1/2015,3/1/2020,1,56.6599998474121,,,0,
10/1/2015,4/1/2020,1,56.7400016784668,,,0,
10/1/2015,5/1/2020,1,56.8300018310547,,,0,
10/1/2015,6/1/2020,1,56.939998626709,,,0,
10/1/2015,7/1/2020,1,56.9199981689453,,,0,
10/1/2015,8/1/2020,1,56.939998626709,,,0,
10/1/2015,9/1/2020,1,56.9900016784668,,,0,
10/1/2015,10/1/2020,1,57.0699996948242,,,0,
10/1/2015,11/1/2020,1,57.1699981689453,,,0,
10/1/2015,12/1/2020,1,57.2999992370606,59.1599998474121,57.5699996948242,124,
10/1/2015,6/1/2021,1,57.6100006103516,,,0,
10/1/2015,12/1/2021,1,57.9000015258789,58,58,1,
10/1/2015,6/1/2022,1,58.1800003051758,,,0,
10/1/2015,12/1/2022,1,58.4500007629395,,59.4099998474121,0,
10/1/2015,6/1/2023,1,58.5299987792969,,,0,
10/1/2015,12/1/2023,1,58.6100006103516,,,0,
10/1/2015,11/1/2015,3,1.51979994773865,1.58169996738434,1.51789999008179,69807,
10/1/2015,12/1/2015,3,1.54120004177094,1.59990000724792,1.53919994831085,35869,
10/1/2015,1/1/2016,3,1.56149995326996,1.61829996109009,1.5599000453949,17774,
10/1/2015,2/1/2016,3,1.57490003108978,1.63090002536774,1.57309997081757,7704,
10/1/2015,3/1/2016,3,1.57729995250702,1.63139998912811,1.57550001144409,5033,
10/1/2015,4/1/2016,3,1.57249999046326,1.62709999084473,1.57249999046326,2720,
10/1/2015,5/1/2016,3,1.57879996299744,1.63160002231598,1.57749998569489,1808,
10/1/2015,6/1/2016,3,1.58800005912781,1.64100003242493,1.5867999792099,2914,
10/1/2015,7/1/2016,3,1.60029995441437,1.65069997310638,1.60580003261566,385,
10/1/2015,8/1/2016,3,1.61269998550415,1.66600000858307,1.61800003051758,319,
10/1/2015,9/1/2016,3,1.62660002708435,1.67980003356934,1.62720000743866,276,
10/1/2015,10/1/2016,3,1.64300000667572,1.70570003986359,1.64370000362396,372,
10/1/2015,11/1/2016,3,1.65869998931885,1.71089994907379,1.6583000421524,364,
10/1/2015,12/1/2016,3,1.67340004444122,1.72510004043579,1.67449998855591,1365,
10/1/2015,1/1/2017,3,1.68819999694824,1.72769999504089,1.69930005073547,69,
10/1/2015,2/1/2017,3,1.69480001926422,1.74689996242523,1.70500004291534,42,
10/1/2015,3/1/2017,3,1.69379997253418,1.74670004844666,1.70270001888275,27,
10/1/2015,4/1/2017,3,1.68680000305176,1.74109995365143,1.69799995422363,17,
10/1/2015,5/1/2017,3,1.68980002403259,1.73810005187988,1.69659996032715,12,
10/1/2015,6/1/2017,3,1.6956000328064,1.74090003967285,1.69879996776581,34,
10/1/2015,7/1/2017,3,1.70759999752045,1.7668000459671,1.72549998760223,16,
10/1/2015,8/1/2017,3,1.72060000896454,1.77999997138977,1.73919999599457,12,
10/1/2015,9/1/2017,3,1.73409998416901,1.79530000686646,1.74000000953674,8,
10/1/2015,10/1/2017,3,1.74609994888306,1.80610001087189,1.75,8,
10/1/2015,11/1/2017,3,1.75409996509552,1.81319999694824,1.77479994297028,47,
10/1/2015,12/1/2017,3,1.76119995117188,1.79809999465942,1.76320004463196,95,
10/1/2015,1/1/2018,3,1.77069997787476,1.80009996891022,1.77499997615814,5,
10/1/2015,2/1/2018,3,1.77569997310638,,,1,
10/1/2015,3/1/2018,3,1.77419996261597,,,0,
10/1/2015,4/1/2018,3,1.769700050354,,,0,
10/1/2015,5/1/2018,3,1.77320003509521,,,0,
10/1/2015,6/1/2018,3,1.77970004081726,,,0,
10/1/2015,7/1/2018,3,1.78470003604889,,,0,
10/1/2015,8/1/2018,3,1.79170000553131,,,0,
10/1/2015,9/1/2018,3,1.79970002174377,,,0,
10/1/2015,10/1/2018,3,1.80770003795624,,,0,
10/1/2015,11/1/2018,3,1.81369996070862,,,0,
10/1/2015,12/1/2018,3,1.81869995594025,,,0,
10/1/2015,1/1/2019,3,1.82420003414154,,,0,
10/1/2015,11/1/2015,4,1.36679995059967,1.42330002784729,1.34940004348755,72657,
10/1/2015,12/1/2015,4,1.33770000934601,1.39010000228882,1.32309997081757,49334,
10/1/2015,1/1/2016,4,1.33800005912781,1.38999998569489,1.32519996166229,19625,
10/1/2015,2/1/2016,4,1.35409998893738,1.4041999578476,1.34239995479584,8806,
10/1/2015,3/1/2016,4,1.38209998607636,1.42999994754791,1.37090003490448,6565,
10/1/2015,4/1/2016,4,1.58940005302429,1.63489997386932,1.58329999446869,2061,
10/1/2015,5/1/2016,4,1.60150003433228,1.64590001106262,1.59590005874634,1778,
10/1/2015,6/1/2016,4,1.59949994087219,1.64549994468689,1.5916999578476,2534,
10/1/2015,7/1/2016,4,1.59010004997253,1.63499999046326,1.59730005264282,336,
10/1/2015,8/1/2016,4,1.57379996776581,,,250,
10/1/2015,9/1/2016,4,1.55019998550415,1.5929000377655,1.58290004730225,424,
10/1/2015,10/1/2016,4,1.41589999198914,1.45060002803803,1.41789996623993,1,
10/1/2015,11/1/2016,4,1.39090001583099,1.42079997062683,1.39680004119873,229,
10/1/2015,12/1/2016,4,1.37940001487732,1.42110002040863,1.37600004673004,788,
10/1/2015,1/1/2017,4,1.38349997997284,1.41340005397797,1.39059996604919,4,
10/1/2015,2/1/2017,4,1.39750003814697,1.43040001392365,1.39909994602203,0,
10/1/2015,3/1/2017,4,1.41999995708466,1.44309997558594,,0,
10/1/2015,4/1/2017,4,1.64499998092651,1.67999994754791,1.64740002155304,0,
10/1/2015,5/1/2017,4,1.65550005435944,1.67690002918243,1.65649998188019,0,
10/1/2015,6/1/2017,4,1.65600001811981,1.67060005664825,1.6628999710083,1,
10/1/2015,7/1/2017,4,1.64549994468689,1.67400002479553,,1,
10/1/2015,8/1/2017,4,1.63199996948242,,,0,
10/1/2015,9/1/2017,4,1.61349999904633,1.6434999704361,1.6434999704361,2,
10/1/2015,10/1/2017,4,1.47899997234344,,,2,
10/1/2015,11/1/2017,4,1.45650005340576,,,2,
10/1/2015,12/1/2017,4,1.44449996948242,1.46480000019074,1.43959999084473,3,
10/1/2015,1/1/2018,4,1.45249998569489,,,0,
10/1/2015,2/1/2018,4,1.45749998092651,,,0,
10/1/2015,3/1/2018,4,1.47630000114441,,,0,
10/1/2015,4/1/2018,4,1.68210005760193,,,0,
10/1/2015,5/1/2018,4,1.68110001087189,,,0,
10/1/2015,6/1/2018,4,1.67229998111725,,,0,
10/1/2015,7/1/2018,4,1.66349995136261,,,0,
10/1/2015,8/1/2018,4,1.64849996566772,,,0,
10/1/2015,9/1/2018,4,1.63769996166229,,,0,
10/1/2015,10/1/2018,4,1.5489000082016,,,0,
10/1/2015,11/1/2018,4,1.52989995479584,,,0,
10/1/2015,12/1/2018,4,1.52090001106262,,,0,
10/1/2015,1/1/2019,4,1.52590000629425,,,0,
10/1/2015,2/1/2019,4,1.52890002727509,,,0,
10/2/2015,11/1/2015,1,45.5400009155273,45.810001373291,43.9700012207031,411394,
10/2/2015,12/1/2015,1,46,46.2700004577637,44.4500007629395,155369,
10/2/2015,1/1/2016,1,46.6399993896484,46.8800010681152,45.1199989318848,61408,
10/2/2015,2/1/2016,1,47.2200012207031,47.439998626709,45.7299995422363,27361,
10/2/2015,3/1/2016,1,47.7700004577637,47.9799995422363,46.25,38361,
10/2/2015,4/1/2016,1,48.2200012207031,48.3400001525879,46.8300018310547,11936,
10/2/2015,5/1/2016,1,48.5999984741211,48.7999992370605,47.1500015258789,8209,
10/2/2015,6/1/2016,1,48.9099998474121,49.1100006103516,47.4700012207031,33441,
10/2/2015,7/1/2016,1,49.1599998474121,49.3300018310547,47.9099998474121,5006,
10/2/2015,8/1/2016,1,49.3899993896484,48.5,48.4799995422363,2429,
10/2/2015,9/1/2016,1,49.6599998474121,49.560001373291,48.3600006103516,5733,
10/2/2015,10/1/2016,1,49.9500007629395,50.2099990844727,48.5900001525879,1309,
10/2/2015,11/1/2016,1,50.2799987792969,50.2400016784668,49.4500007629395,1033,
10/2/2015,12/1/2016,1,50.6100006103516,50.939998626709,49.2200012207031,35656,
10/2/2015,1/1/2017,1,50.8400001525879,50.7999992370606,49.9000015258789,617,
10/2/2015,2/1/2017,1,51.0800018310547,51.060001373291,50.1699981689453,270,
10/2/2015,3/1/2017,1,51.3199996948242,51.5299987792969,50.2200012207031,525,
10/2/2015,4/1/2017,1,51.5499992370606,51.7400016784668,50.4799995422363,408,
10/2/2015,5/1/2017,1,51.7400016784668,51.8800010681152,50.7299995422363,605,
10/2/2015,6/1/2017,1,51.9700012207031,52.4000015258789,50.7000007629395,3629,
10/2/2015,7/1/2017,1,52.1500015258789,52.310001373291,51.1399993896484,129,
10/2/2015,8/1/2017,1,52.3400001525879,52.310001373291,52.0499992370606,21,
10/2/2015,9/1/2017,1,52.560001373291,,52.2599983215332,61,
10/2/2015,10/1/2017,1,52.7900009155273,,,2,
10/2/2015,11/1/2017,1,53.0299987792969,,,9,
10/2/2015,12/1/2017,1,53.2599983215332,53.689998626709,52,6964,
10/2/2015,1/1/2018,1,53.3600006103516,,,171,
10/2/2015,2/1/2018,1,53.4900016784668,,,7,
10/2/2015,3/1/2018,1,53.6300010681152,,,0,
10/2/2015,4/1/2018,1,53.7999992370605,,,0,
10/2/2015,5/1/2018,1,54,,,0,
10/2/2015,6/1/2018,1,54.2200012207031,54.1199989318848,53.810001373291,139,
10/2/2015,7/1/2018,1,54.3600006103516,,,0,
10/2/2015,8/1/2018,1,54.5200004577637,,,0,
10/2/2015,9/1/2018,1,54.6800003051758,,,0,
10/2/2015,10/1/2018,1,54.8600006103516,,,0,
10/2/2015,11/1/2018,1,55.0499992370605,,,0,
10/2/2015,12/1/2018,1,55.2299995422363,55.6699981689453,54.0499992370606,1467,
10/2/2015,1/1/2019,1,55.2900009155273,,,0,
10/2/2015,2/1/2019,1,55.3699989318848,,,0,
10/2/2015,3/1/2019,1,55.4700012207031,,,0,
10/2/2015,4/1/2019,1,55.5900001525879,,,0,
10/2/2015,5/1/2019,1,55.7200012207031,,,0,
10/2/2015,6/1/2019,1,55.8800010681152,,,0,
10/2/2015,7/1/2019,1,55.9199981689453,,,0,
10/2/2015,8/1/2019,1,56,,,0,
10/2/2015,9/1/2019,1,56.0999984741211,,,0,
10/2/2015,10/1/2019,1,56.2200012207031,,,0,
10/2/2015,11/1/2019,1,56.3699989318848,,,0,
10/2/2015,12/1/2019,1,56.560001373291,56.5999984741211,55.5900001525879,225,
10/2/2015,1/1/2020,1,56.6100006103516,,,0,
10/2/2015,2/1/2020,1,56.6599998474121,,,0,
10/2/2015,3/1/2020,1,56.7200012207031,,,0,
10/2/2015,4/1/2020,1,56.7999992370605,,,0,
10/2/2015,5/1/2020,1,56.8899993896484,,,0,
10/2/2015,6/1/2020,1,57,,,0,
10/2/2015,7/1/2020,1,56.9799995422363,,,0,
10/2/2015,8/1/2020,1,57,,,0,
10/2/2015,9/1/2020,1,57.0499992370606,,,0,
10/2/2015,10/1/2020,1,57.1300010681152,,,0,
10/2/2015,11/1/2020,1,57.2299995422363,,,0,
10/2/2015,12/1/2020,1,57.3600006103516,57.3600006103516,56.2900009155274,30,
10/2/2015,6/1/2021,1,57.6699981689453,,,0,
10/2/2015,12/1/2021,1,57.9599990844727,57.25,57.25,6,
10/2/2015,6/1/2022,1,58.2400016784668,,,0,
10/2/2015,12/1/2022,1,58.5099983215332,58.0099983215332,58.0099983215332,3,
10/2/2015,6/1/2023,1,58.6399993896484,,,0,
10/2/2015,12/1/2023,1,58.7599983215332,,,0,
10/2/2015,11/1/2015,3,1.51989996433258,1.54180002212524,1.49080002307892,56969,
10/2/2015,12/1/2015,3,1.54320001602173,1.56270003318787,1.51419997215271,31217,
10/2/2015,1/1/2016,3,1.56439995765686,1.58070003986359,1.53589999675751,15503,
10/2/2015,2/1/2016,3,1.5793000459671,1.59150004386902,1.55099999904633,6754,
10/2/2015,3/1/2016,3,1.58290004730225,1.59769999980927,1.55410003662109,5213,
10/2/2015,4/1/2016,3,1.57850003242493,1.58850002288818,1.54960000514984,2902,
10/2/2015,5/1/2016,3,1.58490002155304,1.58720004558563,1.55999994277954,1411,
10/2/2015,6/1/2016,3,1.59430003166199,1.60640001296997,1.56640005111694,2660,
10/2/2015,7/1/2016,3,1.60689997673035,1.6085000038147,1.58350002765656,232,
10/2/2015,8/1/2016,3,1.61989998817444,1.62000000476837,1.61650002002716,169,
10/2/2015,9/1/2016,3,1.63419997692108,1.63580000400543,1.61240005493164,257,
10/2/2015,10/1/2016,3,1.65100002288818,1.64619994163513,1.62440001964569,216,
10/2/2015,11/1/2016,3,1.66719996929169,1.66700005531311,1.64010000228882,237,
10/2/2015,12/1/2016,3,1.68229997158051,1.68990004062653,1.65520000457764,1246,
10/2/2015,1/1/2017,3,1.69710004329681,1.692999958992,1.67990005016327,93,
10/2/2015,2/1/2017,3,1.7036999464035,1.69679999351501,1.68869996070862,4,
10/2/2015,3/1/2017,3,1.70270001888275,1.69490003585815,1.68789994716644,4,
10/2/2015,4/1/2017,3,1.69570004940033,,1.68389999866486,4,
10/2/2015,5/1/2017,3,1.69869995117188,1.6900999546051,1.68079996109009,0,
10/2/2015,6/1/2017,3,1.70420002937317,1.70539999008179,1.68330001831055,1,
10/2/2015,7/1/2017,3,1.71570003032684,,,0,
10/2/2015,8/1/2017,3,1.72819995880127,,,0,
10/2/2015,9/1/2017,3,1.74119997024536,,,0,
10/2/2015,10/1/2017,3,1.75269997119904,,,0,
10/2/2015,11/1/2017,3,1.76020002365112,,,0,
10/2/2015,12/1/2017,3,1.76709997653961,,1.75069999694824,42,
10/2/2015,1/1/2018,3,1.77660000324249,,,0,
10/2/2015,2/1/2018,3,1.78159999847412,,,0,
10/2/2015,3/1/2018,3,1.7800999879837,,,0,
10/2/2015,4/1/2018,3,1.77559995651245,,,0,
10/2/2015,5/1/2018,3,1.77909994125366,,,0,
10/2/2015,6/1/2018,3,1.78559994697571,,,0,
10/2/2015,7/1/2018,3,1.79059994220734,,,0,
10/2/2015,8/1/2018,3,1.79760003089905,,,0,
10/2/2015,9/1/2018,3,1.80560004711151,,,0,
10/2/2015,10/1/2018,3,1.81359994411469,,,0,
10/2/2015,11/1/2018,3,1.81959998607636,,,0,
10/2/2015,12/1/2018,3,1.82459998130798,,,0,
10/2/2015,1/1/2019,3,1.83010005950928,,,0,
10/2/2015,11/1/2015,4,1.34140002727509,1.37639999389648,1.30830001831055,64753,
10/2/2015,12/1/2015,4,1.31990003585815,1.3478000164032,1.28799998760223,42135,
10/2/2015,1/1/2016,4,1.32410001754761,1.34879994392395,1.29250001907349,16469,
10/2/2015,2/1/2016,4,1.34379994869232,1.3610999584198,1.31210005283356,11411,
10/2/2015,3/1/2016,4,1.37399995326996,1.39230000972748,1.34210002422333,11166,
10/2/2015,4/1/2016,4,1.58980000019074,1.59650003910065,1.55420005321503,6780,
10/2/2015,5/1/2016,4,1.60440003871918,1.61300003528595,1.56729996204376,3240,
10/2/2015,6/1/2016,4,1.60370004177094,1.61010003089905,1.56710004806519,6066,
10/2/2015,7/1/2016,4,1.59449994564056,1.59640002250671,1.55999994277954,1315,
10/2/2015,8/1/2016,4,1.57809996604919,1.56319999694824,1.54620003700256,683,
10/2/2015,9/1/2016,4,1.55480003356934,1.5566999912262,1.52499997615814,682,
10/2/2015,10/1/2016,4,1.42030000686646,1.41700005531311,1.39909994602203,255,
10/2/2015,11/1/2016,4,1.39569997787476,,1.37899994850159,172,
10/2/2015,12/1/2016,4,1.38510000705719,1.39139997959137,1.35769999027252,603,
10/2/2015,1/1/2017,4,1.38919997215271,1.38359999656677,1.3746999502182,4,
10/2/2015,2/1/2017,4,1.40320003032684,1.40100002288818,1.38450002670288,2,
10/2/2015,3/1/2017,4,1.42569994926453,,1.41700005531311,6,
10/2/2015,4/1/2017,4,1.64869999885559,1.6541999578476,1.63300001621246,9,
10/2/2015,5/1/2017,4,1.65919995307922,,1.65209996700287,0,
10/2/2015,6/1/2017,4,1.65970003604889,,,0,
10/2/2015,7/1/2017,4,1.64919996261597,,,0,
10/2/2015,8/1/2017,4,1.6356999874115,,,0,
10/2/2015,9/1/2017,4,1.6172000169754,,,0,
10/2/2015,10/1/2017,4,1.48269999027252,,,0,
10/2/2015,11/1/2017,4,1.46019995212555,,,0,
10/2/2015,12/1/2017,4,1.4481999874115,,1.41859996318817,0,
10/2/2015,1/1/2018,4,1.45620000362396,,,0,
10/2/2015,2/1/2018,4,1.46119999885559,,,0,
10/2/2015,3/1/2018,4,1.48000001907349,,,0,
10/2/2015,4/1/2018,4,1.68579995632172,,,0,
10/2/2015,5/1/2018,4,1.68480002880096,,,0,
10/2/2015,6/1/2018,4,1.67599999904633,,,0,
10/2/2015,7/1/2018,4,1.66719996929169,,,0,
10/2/2015,8/1/2018,4,1.6521999835968,,,0,
10/2/2015,9/1/2018,4,1.64139997959137,,,0,
10/2/2015,10/1/2018,4,1.55260002613068,,,0,
10/2/2015,11/1/2018,4,1.53359997272491,,,0,
10/2/2015,12/1/2018,4,1.5246000289917,,,0,
10/2/2015,1/1/2019,4,1.52960002422333,,,0,
10/2/2015,2/1/2019,4,1.53260004520416,,,0,
10/5/2015,11/1/2015,1,46.2599983215332,46.939998626709,45.2099990844727,317476,
10/5/2015,12/1/2015,1,46.75,47.4199981689453,45.6699981689453,121595,
10/5/2015,1/1/2016,1,47.4700012207031,48.0699996948242,46.3400001525879,46550,
10/5/2015,2/1/2016,1,48.1199989318848,48.7200012207031,46.9799995422363,15071,
10/5/2015,3/1/2016,1,48.7200012207031,49.2400016784668,47.6300010681152,25917,
10/5/2015,4/1/2016,1,49.2000007629395,49.5400009155273,48.1199989318848,5929,
10/5/2015,5/1/2016,1,49.5999984741211,49.7000007629395,48.7200012207031,4533,
10/5/2015,6/1/2016,1,49.9199981689453,50.3499984741211,48.7700004577637,22005,
10/5/2015,7/1/2016,1,50.1699981689453,50.4000015258789,50.0400009155274,2512,
10/5/2015,8/1/2016,1,50.4099998474121,50.4199981689453,49.4500007629395,1239,
10/5/2015,9/1/2016,1,50.689998626709,50.8199996948242,49.7999992370606,4405,
10/5/2015,10/1/2016,1,50.9799995422363,51.2999992370605,50.2799987792969,1203,
10/5/2015,11/1/2016,1,51.310001373291,51.2599983215332,,1023,
10/5/2015,12/1/2016,1,51.6500015258789,52,50.3600006103516,22752,
10/5/2015,1/1/2017,1,51.8800010681152,52,51.8400001525879,314,
10/5/2015,2/1/2017,1,52.1199989318848,52.2000007629395,52,141,
10/5/2015,3/1/2017,1,52.3600006103516,52.560001373291,52,487,
10/5/2015,4/1/2017,1,52.5900001525879,52.7299995422363,,343,
10/5/2015,5/1/2017,1,52.7900009155273,52.8300018310547,,253,
10/5/2015,6/1/2017,1,53.0200004577637,53.2999992370606,52.5999984741211,1510,
10/5/2015,7/1/2017,1,53.189998626709,53.2200012207031,,38,
10/5/2015,8/1/2017,1,53.3800010681152,53.2900009155273,,32,
10/5/2015,9/1/2017,1,53.5999984741211,53.2799987792969,,110,
10/5/2015,10/1/2017,1,53.8300018310547,,,11,
10/5/2015,11/1/2017,1,54.060001373291,,,7,
10/5/2015,12/1/2017,1,54.2900009155273,54.5699996948242,53.1599998474121,3108,
10/5/2015,1/1/2018,1,54.3899993896484,,,6,
10/5/2015,2/1/2018,1,54.5099983215332,,,0,
10/5/2015,3/1/2018,1,54.6500015258789,,,0,
10/5/2015,4/1/2018,1,54.8199996948242,,,0,
10/5/2015,5/1/2018,1,55.0099983215332,,,0,
10/5/2015,6/1/2018,1,55.2299995422363,,,85,
10/5/2015,7/1/2018,1,55.3600006103516,,,0,
10/5/2015,8/1/2018,1,55.5099983215332,,,0,
10/5/2015,9/1/2018,1,55.6699981689453,,,0,
10/5/2015,10/1/2018,1,55.8400001525879,,,0,
10/5/2015,11/1/2018,1,56.0200004577637,,,0,
10/5/2015,12/1/2018,1,56.2000007629395,56.2999992370605,55.7400016784668,817,
10/5/2015,1/1/2019,1,56.2599983215332,,,0,
10/5/2015,2/1/2019,1,56.3300018310547,,,0,
10/5/2015,3/1/2019,1,56.4199981689453,,,0,
10/5/2015,4/1/2019,1,56.5299987792969,,,0,
10/5/2015,5/1/2019,1,56.6599998474121,,,0,
10/5/2015,6/1/2019,1,56.810001373291,,,0,
10/5/2015,7/1/2019,1,56.8400001525879,56.8499984741211,,0,
10/5/2015,8/1/2019,1,56.9099998474121,,,0,
10/5/2015,9/1/2019,1,57,,,0,
10/5/2015,10/1/2019,1,57.1199989318848,,,0,
10/5/2015,11/1/2019,1,57.2599983215332,,,0,
10/5/2015,12/1/2019,1,57.439998626709,57.189998626709,,129,
10/5/2015,1/1/2020,1,57.4900016784668,,,0,
10/5/2015,2/1/2020,1,57.5400009155274,,,0,
10/5/2015,3/1/2020,1,57.5999984741211,,,0,
10/5/2015,4/1/2020,1,57.6800003051758,,,0,
10/5/2015,5/1/2020,1,57.7700004577637,,,0,
10/5/2015,6/1/2020,1,57.8800010681152,,,0,
10/5/2015,7/1/2020,1,57.8600006103516,,,0,
10/5/2015,8/1/2020,1,57.8800010681152,,,0,
10/5/2015,9/1/2020,1,57.9300003051758,,,0,
10/5/2015,10/1/2020,1,58.0099983215332,,,0,
10/5/2015,11/1/2020,1,58.1100006103516,,,0,
10/5/2015,12/1/2020,1,58.2400016784668,58.2000007629395,57.9500007629395,48,
10/5/2015,6/1/2021,1,58.5400009155273,,,0,
10/5/2015,12/1/2021,1,58.8199996948242,58.0900001525879,,1,
10/5/2015,6/1/2022,1,59.0999984741211,,,0,
10/5/2015,12/1/2022,1,59.3699989318848,58.6699981689453,,0,
10/5/2015,6/1/2023,1,59.5,,,0,
10/5/2015,12/1/2023,1,59.6199989318848,,,0,
10/5/2015,11/1/2015,3,1.54830002784729,1.56819999217987,1.51310002803803,44014,
10/5/2015,12/1/2015,3,1.57109999656677,1.5896999835968,1.53649997711182,23930,
10/5/2015,1/1/2016,3,1.59130001068115,1.61010003089905,1.56980001926422,16495,
10/5/2015,2/1/2016,3,1.605299949646,1.62370002269745,1.58459997177124,6388,
10/5/2015,3/1/2016,3,1.60839998722076,1.62479996681213,1.58309996128082,3574,
10/5/2015,4/1/2016,3,1.60389995574951,1.62000000476837,1.57669997215271,1460,
10/5/2015,5/1/2016,3,1.61049997806549,1.62300002574921,1.58430004119873,859,
10/5/2015,6/1/2016,3,1.62020003795624,1.63499999046326,1.60130000114441,2446,
10/5/2015,7/1/2016,3,1.63300001621246,1.63719999790192,1.62100005149841,626,
10/5/2015,8/1/2016,3,1.64600002765656,1.65910005569458,1.63349997997284,530,
10/5/2015,9/1/2016,3,1.66009998321533,1.66400003433228,1.66229999065399,427,
10/5/2015,10/1/2016,3,1.6768000125885,1.68710005283356,1.67499995231628,294,
10/5/2015,11/1/2016,3,1.692999958992,1.69900000095367,,202,
10/5/2015,12/1/2016,3,1.70809996128082,1.72049999237061,1.67929995059967,1036,
10/5/2015,1/1/2017,3,1.72269999980927,1.72669994831085,,1,
10/5/2015,2/1/2017,3,1.72920000553131,1.73070001602173,,0,
10/5/2015,3/1/2017,3,1.72809994220734,1.72979998588562,,0,
10/5/2015,4/1/2017,3,1.72099995613098,1.72090005874634,,0,
10/5/2015,5/1/2017,3,1.72389996051788,1.72520005702972,,0,
10/5/2015,6/1/2017,3,1.72930002212524,1.7389999628067,,2,
10/5/2015,7/1/2017,3,1.74059998989105,1.74020004272461,,0,
10/5/2015,8/1/2017,3,1.7529000043869,1.7438999414444,,0,
10/5/2015,9/1/2017,3,1.76559996604919,1.75090003013611,,0,
10/5/2015,10/1/2017,3,1.77680003643036,1.7632999420166,,1,
10/5/2015,11/1/2017,3,1.78429996967316,1.77419996261597,,1,
10/5/2015,12/1/2017,3,1.79120004177094,1.78869998455048,,7,
10/5/2015,1/1/2018,3,1.80069994926453,,,1,
10/5/2015,2/1/2018,3,1.80519998073578,,,1,
10/5/2015,3/1/2018,3,1.80369997024536,,,0,
10/5/2015,4/1/2018,3,1.7992000579834,,,0,
10/5/2015,5/1/2018,3,1.80270004272461,,,0,
10/5/2015,6/1/2018,3,1.80920004844666,,,0,
10/5/2015,7/1/2018,3,1.81420004367828,,,0,
10/5/2015,8/1/2018,3,1.82120001316071,,,0,
10/5/2015,9/1/2018,3,1.82920002937317,,,0,
10/5/2015,10/1/2018,3,1.83720004558563,,,0,
10/5/2015,11/1/2018,3,1.84319996833801,,,0,
10/5/2015,12/1/2018,3,1.84819996356964,,,0,
10/5/2015,1/1/2019,3,1.85370004177094,,,0,
10/5/2015,11/1/2015,4,1.38530004024506,1.40079998970032,1.33599996566772,46262,
10/5/2015,12/1/2015,4,1.3617000579834,1.37580001354218,1.31579995155334,26555,
10/5/2015,1/1/2016,4,1.36389994621277,1.37779998779297,1.31690001487732,12491,
10/5/2015,2/1/2016,4,1.38209998607636,1.39649999141693,1.35080003738403,8757,
10/5/2015,3/1/2016,4,1.41129994392395,1.42410004138947,1.3701000213623,9204,
10/5/2015,4/1/2016,4,1.62460005283356,1.63650000095367,1.58930003643036,5616,
10/5/2015,5/1/2016,4,1.63810002803803,1.64600002765656,1.60199999809265,1803,
10/5/2015,6/1/2016,4,1.63650000095367,1.64709997177124,1.60420000553131,2375,
10/5/2015,7/1/2016,4,1.62650001049042,1.63650000095367,1.625,679,
10/5/2015,8/1/2016,4,1.60940003395081,1.61870002746582,1.60749995708466,518,
10/5/2015,9/1/2016,4,1.58500003814697,1.59379994869232,1.58369994163513,582,
10/5/2015,10/1/2016,4,1.44949996471405,1.45200002193451,,151,
10/5/2015,11/1/2016,4,1.4235999584198,1.42289996147156,,111,
10/5/2015,12/1/2016,4,1.41159999370575,1.4210000038147,1.38269996643066,318,
10/5/2015,1/1/2017,4,1.41550004482269,1.41369998455048,,28,
10/5/2015,2/1/2017,4,1.42949998378754,1.43130004405975,,0,
10/5/2015,3/1/2017,4,1.45200002193451,1.44900000095367,,0,
10/5/2015,4/1/2017,4,1.67499995231628,1.67760002613068,,0,
10/5/2015,5/1/2017,4,1.68550002574921,1.67320001125336,,0,
10/5/2015,6/1/2017,4,1.68599998950958,1.67700004577637,,0,
10/5/2015,7/1/2017,4,1.67550003528595,1.65369999408722,,0,
10/5/2015,8/1/2017,4,1.66199994087219,1.64400005340576,,0,
10/5/2015,9/1/2017,4,1.6434999704361,1.63800001144409,,0,
10/5/2015,10/1/2017,4,1.50899994373322,,,0,
10/5/2015,11/1/2017,4,1.48650002479553,,,0,
10/5/2015,12/1/2017,4,1.47449994087219,1.4650000333786,1.44719994068146,1,
10/5/2015,1/1/2018,4,1.48249995708466,,,0,
10/5/2015,2/1/2018,4,1.48749995231628,,,0,
10/5/2015,3/1/2018,4,1.50629997253418,,,0,
10/5/2015,4/1/2018,4,1.7121000289917,,,0,
10/5/2015,5/1/2018,4,1.71109998226166,,,9,
10/5/2015,6/1/2018,4,1.70229995250702,,,9,
10/5/2015,7/1/2018,4,1.69350004196167,,,0,
10/5/2015,8/1/2018,4,1.67850005626678,,,0,
10/5/2015,9/1/2018,4,1.66770005226135,,,0,
10/5/2015,10/1/2018,4,1.57889997959137,,,0,
10/5/2015,11/1/2018,4,1.5599000453949,,,0,
10/5/2015,12/1/2018,4,1.55089998245239,1.52999997138977,1.52999997138977,1,
10/5/2015,1/1/2019,4,1.55589997768402,,,0,
10/5/2015,2/1/2019,4,1.55889999866486,,,0,
10/6/2015,11/1/2015,1,48.5299987792969,49.0800018310547,45.7299995422363,433651,
10/6/2015,12/1/2015,1,49.0200004577637,49.5800018310547,46.2599983215332,156177,
10/6/2015,1/1/2016,1,49.7099990844727,50.189998626709,46.9900016784668,46928,
10/6/2015,2/1/2016,1,50.3400001525879,50.7599983215332,47.7400016784668,20075,
10/6/2015,3/1/2016,1,50.9099998474121,51.2999992370605,48.310001373291,38728,
10/6/2015,4/1/2016,1,51.3600006103516,51.6800003051758,48.9799995422363,10333,
10/6/2015,5/1/2016,1,51.7200012207031,52,49.3300018310547,7228,
10/6/2015,6/1/2016,1,52,52.2700004577637,49.5,37786,
10/6/2015,7/1/2016,1,52.2099990844727,52.3899993896484,50.5400009155273,5445,
10/6/2015,8/1/2016,1,52.4000015258789,52.4799995422363,51.9500007629395,2445,
10/6/2015,9/1/2016,1,52.6300010681152,52.6399993896484,50.5499992370605,7483,
10/6/2015,10/1/2016,1,52.8699989318848,53.0099983215332,50.8400001525879,2221,
10/6/2015,11/1/2016,1,53.1599998474121,53.2000007629395,52.2999992370606,1553,
10/6/2015,12/1/2016,1,53.4599990844727,53.6300010681152,51.2799987792969,36620,
10/6/2015,1/1/2017,1,53.6500015258789,53.5499992370606,,250,
10/6/2015,2/1/2017,1,53.8499984741211,53.7200012207031,,244,
10/6/2015,3/1/2017,1,54.0499992370606,54.0099983215332,52.2799987792969,1136,
10/6/2015,4/1/2017,1,54.25,54.189998626709,52.5499992370605,227,
10/6/2015,5/1/2017,1,54.4300003051758,54.3400001525879,,175,
10/6/2015,6/1/2017,1,54.6300010681152,54.7200012207031,52.689998626709,2577,
10/6/2015,7/1/2017,1,54.7799987792969,54.6699981689453,,56,
10/6/2015,8/1/2017,1,54.9500007629395,54.439998626709,,27,
10/6/2015,9/1/2017,1,55.1500015258789,54.6399993896484,,54,
10/6/2015,10/1/2017,1,55.3699989318848,,,35,
10/6/2015,11/1/2017,1,55.5900001525879,,,109,
10/6/2015,12/1/2017,1,55.810001373291,55.8699989318848,53.9599990844727,7082,
10/6/2015,1/1/2018,1,55.9000015258789,,,144,
10/6/2015,2/1/2018,1,56,,,21,
10/6/2015,3/1/2018,1,56.1300010681152,,,0,
10/6/2015,4/1/2018,1,56.2799987792969,,,0,
10/6/2015,5/1/2018,1,56.4599990844727,,,0,
10/6/2015,6/1/2018,1,56.6699981689453,56.3800010681152,56.3800010681152,1,
10/6/2015,7/1/2018,1,56.7799987792969,,,0,
10/6/2015,8/1/2018,1,56.9199981689453,,,0,
10/6/2015,9/1/2018,1,57.0699996948242,,,0,
10/6/2015,10/1/2018,1,57.2200012207031,,,0,
10/6/2015,11/1/2018,1,57.3899993896484,,,0,
10/6/2015,12/1/2018,1,57.560001373291,57.4900016784668,56.1800003051758,1714,
10/6/2015,1/1/2019,1,57.6100006103516,,,0,
10/6/2015,2/1/2019,1,57.6800003051758,,,0,
10/6/2015,3/1/2019,1,57.7700004577637,,,0,
10/6/2015,4/1/2019,1,57.8800010681152,,,0,
10/6/2015,5/1/2019,1,58,,,0,
10/6/2015,6/1/2019,1,58.1500015258789,,,0,
10/6/2015,7/1/2019,1,58.1699981689453,,,0,
10/6/2015,8/1/2019,1,58.2299995422363,,,0,
10/6/2015,9/1/2019,1,58.3199996948242,,,0,
10/6/2015,10/1/2019,1,58.4300003051758,,,0,
10/6/2015,11/1/2019,1,58.5699996948242,,,0,
10/6/2015,12/1/2019,1,58.75,58.7099990844727,,52,
10/6/2015,1/1/2020,1,58.7999992370605,,,0,
10/6/2015,2/1/2020,1,58.8499984741211,,,0,
10/6/2015,3/1/2020,1,58.9099998474121,,,0,
10/6/2015,4/1/2020,1,58.9900016784668,,,0,
10/6/2015,5/1/2020,1,59.0800018310547,,,0,
10/6/2015,6/1/2020,1,59.189998626709,,,0,
10/6/2015,7/1/2020,1,59.1699981689453,,,0,
10/6/2015,8/1/2020,1,59.189998626709,,,0,
10/6/2015,9/1/2020,1,59.2400016784668,,,0,
10/6/2015,10/1/2020,1,59.3199996948242,,,0,
10/6/2015,11/1/2020,1,59.4199981689453,,,0,
10/6/2015,12/1/2020,1,59.5499992370606,59.4500007629395,59.25,3,
10/6/2015,6/1/2021,1,59.8400001525879,,,0,
10/6/2015,12/1/2021,1,60.1100006103516,59.6500015258789,,0,
10/6/2015,6/1/2022,1,60.3899993896484,,,0,
10/6/2015,12/1/2022,1,60.6599998474121,59.7400016784668,,0,
10/6/2015,6/1/2023,1,60.7900009155273,,,0,
10/6/2015,12/1/2023,1,60.9099998474121,,,0,
10/6/2015,11/1/2015,3,1.61150002479553,1.6188999414444,1.53840005397797,52843,
10/6/2015,12/1/2015,3,1.63390004634857,1.64209997653961,1.56210005283356,28861,
10/6/2015,1/1/2016,3,1.65480005741119,1.66229999065399,1.58239996433258,17057,
10/6/2015,2/1/2016,3,1.66840004920959,1.67639994621277,1.59669995307922,7196,
10/6/2015,3/1/2016,3,1.6710000038147,1.67900002002716,1.60160005092621,3614,
10/6/2015,4/1/2016,3,1.6657999753952,1.67379999160767,1.60440003871918,1565,
10/6/2015,5/1/2016,3,1.6713000535965,1.67980003356934,1.6065000295639,1570,
10/6/2015,6/1/2016,3,1.68019998073578,1.68710005283356,1.61300003528595,3554,
10/6/2015,7/1/2016,3,1.69249999523163,1.68620002269745,1.65820002555847,654,
10/6/2015,8/1/2016,3,1.70510005950928,1.7014000415802,1.69249999523163,617,
10/6/2015,9/1/2016,3,1.71909999847412,1.71570003032684,1.70990002155304,401,
10/6/2015,10/1/2016,3,1.73549997806549,1.74010002613068,1.72389996051788,161,
10/6/2015,11/1/2016,3,1.75139999389648,1.75080001354218,1.68910002708435,179,
10/6/2015,12/1/2016,3,1.76639997959137,1.77079999446869,1.70130002498627,1714,
10/6/2015,1/1/2017,3,1.78059995174408,1.7775000333786,,21,
10/6/2015,2/1/2017,3,1.78670001029968,1.78120005130768,,4,
10/6/2015,3/1/2017,3,1.78540003299713,1.78030002117157,,0,
10/6/2015,4/1/2017,3,1.77789998054504,1.77030003070831,,0,
10/6/2015,5/1/2017,3,1.78079998493195,1.77540004253387,,25,
10/6/2015,6/1/2017,3,1.78620004653931,1.78629994392395,,57,
10/6/2015,7/1/2017,3,1.79719996452332,1.7878999710083,,0,
10/6/2015,8/1/2017,3,1.80920004844666,1.79999995231628,1.79999995231628,2,
10/6/2015,9/1/2017,3,1.82169997692108,1.78079998493195,,0,
10/6/2015,10/1/2017,3,1.83270001411438,1.7849999666214,,0,
10/6/2015,11/1/2017,3,1.84019994735718,1.80169999599457,,0,
10/6/2015,12/1/2017,3,1.84710001945496,1.83889997005463,,11,
10/6/2015,1/1/2018,3,1.85660004615784,,,0,
10/6/2015,2/1/2018,3,1.8610999584198,,,0,
10/6/2015,3/1/2018,3,1.85959994792938,,,0,
10/6/2015,4/1/2018,3,1.85510003566742,,,0,
10/6/2015,5/1/2018,3,1.85860002040863,,,0,
10/6/2015,6/1/2018,3,1.86510002613068,,,0,
10/6/2015,7/1/2018,3,1.8701000213623,,,0,
10/6/2015,8/1/2018,3,1.87709999084473,,,0,
10/6/2015,9/1/2018,3,1.88510000705719,,,0,
10/6/2015,10/1/2018,3,1.89310002326965,,,0,
10/6/2015,11/1/2018,3,1.89909994602203,,,0,
10/6/2015,12/1/2018,3,1.90409994125366,,,0,
10/6/2015,1/1/2019,3,1.90960001945496,,,0,
10/6/2015,11/1/2015,4,1.43620002269745,1.4456000328064,1.37440001964569,48393,
10/6/2015,12/1/2015,4,1.41690003871918,1.42170000076294,1.3503999710083,30851,
10/6/2015,1/1/2016,4,1.42019999027252,1.42270004749298,1.35350000858307,13887,
10/6/2015,2/1/2016,4,1.43840003013611,1.43980002403259,1.37479996681213,8320,
10/6/2015,3/1/2016,4,1.46780002117157,1.46809995174408,1.40499997138977,7549,
10/6/2015,4/1/2016,4,1.68229997158051,1.68229997158051,1.6191999912262,4531,
10/6/2015,5/1/2016,4,1.69459998607636,1.69480001926422,1.62950003147125,2356,
10/6/2015,6/1/2016,4,1.69270002841949,1.69599997997284,1.63020002841949,2417,
10/6/2015,7/1/2016,4,1.68299996852875,1.67949998378754,1.63689994812012,1104,
10/6/2015,8/1/2016,4,1.66649997234344,1.66429996490479,1.62750005722046,706,
10/6/2015,9/1/2016,4,1.64260005950928,1.62699997425079,1.60520005226135,343,
10/6/2015,10/1/2016,4,1.50759994983673,1.50339996814728,1.46099996566772,169,
10/6/2015,11/1/2016,4,1.48280000686646,1.47440004348755,,109,
10/6/2015,12/1/2016,4,1.47169995307922,1.47459995746613,1.40579998493195,302,
10/6/2015,1/1/2017,4,1.47520005702972,1.46619999408722,,7,
10/6/2015,2/1/2017,4,1.48919999599457,1.48290002346039,,1,
10/6/2015,3/1/2017,4,1.51170003414154,1.49860000610352,,0,
10/6/2015,4/1/2017,4,1.73469996452332,1.71060001850128,,0,
10/6/2015,5/1/2017,4,1.74520003795624,1.73099994659424,,0,
10/6/2015,6/1/2017,4,1.74570000171661,1.72409999370575,,0,
10/6/2015,7/1/2017,4,1.73520004749298,1.69959998130798,,0,
10/6/2015,8/1/2017,4,1.72169995307922,1.69110000133514,,0,
10/6/2015,9/1/2017,4,1.70319998264313,1.67110002040863,,0,
10/6/2015,10/1/2017,4,1.56869995594025,,,0,
10/6/2015,11/1/2017,4,1.54620003700256,,,0,
10/6/2015,12/1/2017,4,1.53419995307922,1.49670004844666,1.46290004253387,0,
10/6/2015,1/1/2018,4,1.54219996929169,,,0,
10/6/2015,2/1/2018,4,1.54719996452332,,,0,
10/6/2015,3/1/2018,4,1.56599998474121,,,0,
10/6/2015,4/1/2018,4,1.77180004119873,,,0,
10/6/2015,5/1/2018,4,1.77079999446869,,,0,
10/6/2015,6/1/2018,4,1.76199996471405,,,0,
10/6/2015,7/1/2018,4,1.7532000541687,,,0,
10/6/2015,8/1/2018,4,1.73819994926453,,,0,
10/6/2015,9/1/2018,4,1.72739994525909,,,0,
10/6/2015,10/1/2018,4,1.6385999917984,,,0,
10/6/2015,11/1/2018,4,1.61960005760193,,,0,
10/6/2015,12/1/2018,4,1.61059999465942,,,0,
10/6/2015,1/1/2019,4,1.61559998989105,,,0,
10/6/2015,2/1/2019,4,1.61860001087189,,,0,
10/7/2015,11/1/2015,1,47.810001373291,49.7099990844727,47.7000007629395,522873,
10/7/2015,12/1/2015,1,48.4000015258789,50.2200012207031,48.2900009155273,229581,
10/7/2015,1/1/2016,1,49.1300010681152,50.8800010681152,49.0099983215332,90159,
10/7/2015,2/1/2016,1,49.7900009155273,51.4500007629395,49.689998626709,35751,
10/7/2015,3/1/2016,1,50.3699989318848,51.9900016784668,50.2599983215332,43666,
10/7/2015,4/1/2016,1,50.8199996948242,52.3499984741211,50.7999992370606,13152,
10/7/2015,5/1/2016,1,51.1800003051758,52.6199989318848,51.0999984741211,12106,
10/7/2015,6/1/2016,1,51.4799995422363,52.9099998474121,51.3899993896484,41830,
10/7/2015,7/1/2016,1,51.7099990844727,53.0299987792969,51.6300010681152,9421,
10/7/2015,8/1/2016,1,51.9099998474121,52.9799995422363,51.8199996948242,3558,
10/7/2015,9/1/2016,1,52.1399993896484,53.310001373291,52.0499992370606,7888,
10/7/2015,10/1/2016,1,52.3800010681152,53.5200004577637,52.2900009155273,2247,
10/7/2015,11/1/2016,1,52.6699981689453,53.3499984741211,52.2099990844727,1752,
10/7/2015,12/1/2016,1,52.9700012207031,54.1599998474121,52.7999992370606,36602,
10/7/2015,1/1/2017,1,53.1699981689453,54.0400009155273,53.2400016784668,1105,
10/7/2015,2/1/2017,1,53.3800010681152,54.1300010681152,53.6100006103516,330,
10/7/2015,3/1/2017,1,53.5900001525879,54.4199981689453,53.6300010681152,1010,
10/7/2015,4/1/2017,1,53.7999992370605,54.5499992370606,53.8400001525879,383,
10/7/2015,5/1/2017,1,53.9799995422363,54.7000007629395,54.0699996948242,339,
10/7/2015,6/1/2017,1,54.189998626709,55.2099990844727,54.1300010681152,2215,
10/7/2015,7/1/2017,1,54.3499984741211,55.2000007629395,54.4500007629395,121,
10/7/2015,8/1/2017,1,54.5299987792969,,54.7299995422363,26,
10/7/2015,9/1/2017,1,54.7400016784668,55.1699981689453,54.939998626709,273,
10/7/2015,10/1/2017,1,54.9700012207031,,,0,
10/7/2015,11/1/2017,1,55.2000007629395,,,259,
10/7/2015,12/1/2017,1,55.4300003051758,56.3199996948242,55.2000007629395,4624,
10/7/2015,1/1/2018,1,55.5200004577637,,,15,
10/7/2015,2/1/2018,1,55.6300010681152,,,0,
10/7/2015,3/1/2018,1,55.7599983215332,,,0,
10/7/2015,4/1/2018,1,55.9199981689453,,,0,
10/7/2015,5/1/2018,1,56.0999984741211,,,0,
10/7/2015,6/1/2018,1,56.310001373291,56.7299995422363,56.3199996948242,78,
10/7/2015,7/1/2018,1,56.4300003051758,,,0,
10/7/2015,8/1/2018,1,56.5800018310547,,,0,
10/7/2015,9/1/2018,1,56.7299995422363,,,0,
10/7/2015,10/1/2018,1,56.8899993896484,,,0,
10/7/2015,11/1/2018,1,57.0699996948242,,,0,
10/7/2015,12/1/2018,1,57.25,57.8199996948242,57.0400009155273,677,
10/7/2015,1/1/2019,1,57.310001373291,,,0,
10/7/2015,2/1/2019,1,57.3800010681152,,,0,
10/7/2015,3/1/2019,1,57.4700012207031,,,0,
10/7/2015,4/1/2019,1,57.5800018310547,,,0,
10/7/2015,5/1/2019,1,57.7000007629395,,,0,
10/7/2015,6/1/2019,1,57.8499984741211,,,0,
10/7/2015,7/1/2019,1,57.8699989318848,,,0,
10/7/2015,8/1/2019,1,57.939998626709,,,0,
10/7/2015,9/1/2019,1,58.0299987792969,,,0,
10/7/2015,10/1/2019,1,58.1500015258789,,,0,
10/7/2015,11/1/2019,1,58.2900009155273,,,0,
10/7/2015,12/1/2019,1,58.4700012207031,58.5,58.5,85,
10/7/2015,1/1/2020,1,58.5200004577637,,,0,
10/7/2015,2/1/2020,1,58.5699996948242,,,0,
10/7/2015,3/1/2020,1,58.6300010681152,,,0,
10/7/2015,4/1/2020,1,58.7099990844727,,,0,
10/7/2015,5/1/2020,1,58.7999992370605,,,0,
10/7/2015,6/1/2020,1,58.9099998474121,,,0,
10/7/2015,7/1/2020,1,58.8899993896484,,,0,
10/7/2015,8/1/2020,1,58.9099998474121,,,0,
10/7/2015,9/1/2020,1,58.9599990844727,,,0,
10/7/2015,10/1/2020,1,59.0400009155273,,,0,
10/7/2015,11/1/2020,1,59.1399993896484,,,0,
10/7/2015,12/1/2020,1,59.2700004577637,59.4500007629395,59.25,18,
10/7/2015,6/1/2021,1,59.560001373291,,,0,
10/7/2015,12/1/2021,1,59.8300018310547,60.0800018310547,60,7,
10/7/2015,6/1/2022,1,60.1100006103516,,,0,
10/7/2015,12/1/2022,1,60.3800010681152,,,0,
10/7/2015,6/1/2023,1,60.5099983215332,,,0,
10/7/2015,12/1/2023,1,60.6300010681152,,,0,
10/7/2015,11/1/2015,3,1.57959997653961,1.63440001010895,1.57739996910095,58254,
10/7/2015,12/1/2015,3,1.60609996318817,1.65910005569458,1.60409998893738,39971,
10/7/2015,1/1/2016,3,1.630499958992,1.6797000169754,1.62849998474121,26680,
10/7/2015,2/1/2016,3,1.64610004425049,1.69350004196167,1.644700050354,10890,
10/7/2015,3/1/2016,3,1.64950001239777,1.69410002231598,1.64810001850128,7128,
10/7/2015,4/1/2016,3,1.64479994773865,1.68859994411469,1.64429998397827,3568,
10/7/2015,5/1/2016,3,1.65059995651245,1.69249999523163,1.64939999580383,2520,
10/7/2015,6/1/2016,3,1.66009998321533,1.7039999961853,1.65649998188019,5020,
10/7/2015,7/1/2016,3,1.67279994487762,1.70089995861053,1.67400002479553,949,
10/7/2015,8/1/2016,3,1.68570005893707,1.72699999809265,1.68799996376038,857,
10/7/2015,9/1/2016,3,1.70009994506836,1.74000000953674,1.69739997386932,366,
10/7/2015,10/1/2016,3,1.71739995479584,1.75650000572205,1.71770000457764,285,
10/7/2015,11/1/2016,3,1.73420000076294,1.76579999923706,1.73979997634888,242,
10/7/2015,12/1/2016,3,1.75039994716644,1.78629994392395,1.74829995632172,3060,
10/7/2015,1/1/2017,3,1.76530003547668,1.79260003566742,1.76289999485016,170,
10/7/2015,2/1/2017,3,1.77209997177124,1.79379999637604,1.78359997272491,21,
10/7/2015,3/1/2017,3,1.77059996128082,1.79180002212524,1.78190004825592,11,
10/7/2015,4/1/2017,3,1.76310002803803,1.7800999879837,1.77699995040894,0,
10/7/2015,5/1/2017,3,1.76600003242493,1.78639996051788,1.77439999580383,0,
10/7/2015,6/1/2017,3,1.771399974823,1.80239999294281,1.77369999885559,203,
10/7/2015,7/1/2017,3,1.7824000120163,,,2,
10/7/2015,8/1/2017,3,1.79390001296997,1.82500004768372,1.80999994277954,4,
10/7/2015,9/1/2017,3,1.80589997768402,,,0,
10/7/2015,10/1/2017,3,1.81690001487732,,,0,
10/7/2015,11/1/2017,3,1.82439994812012,,,0,
10/7/2015,12/1/2017,3,1.8313000202179,1.85290002822876,1.83739995956421,53,
10/7/2015,1/1/2018,3,1.84080004692078,,,3,
10/7/2015,2/1/2018,3,1.84529995918274,,,1,
10/7/2015,3/1/2018,3,1.84379994869232,,,0,
10/7/2015,4/1/2018,3,1.83930003643036,,,0,
10/7/2015,5/1/2018,3,1.84280002117157,,,0,
10/7/2015,6/1/2018,3,1.84930002689362,,,0,
10/7/2015,7/1/2018,3,1.85430002212524,,,0,
10/7/2015,8/1/2018,3,1.86129999160767,1.89999997615814,,0,
10/7/2015,9/1/2018,3,1.86930000782013,,,0,
10/7/2015,10/1/2018,3,1.87730002403259,,,0,
10/7/2015,11/1/2018,3,1.88329994678497,,,0,
10/7/2015,12/1/2018,3,1.8882999420166,,,0,
10/7/2015,1/1/2019,3,1.8938000202179,,,0,
10/7/2015,11/1/2015,4,1.38999998569489,1.44879996776581,1.38800001144409,60327,
10/7/2015,12/1/2015,4,1.37950003147125,1.43250000476837,1.37750005722046,45137,
10/7/2015,1/1/2016,4,1.38709998130798,1.43570005893707,1.38520002365112,21402,
10/7/2015,2/1/2016,4,1.40699994564056,1.45459997653961,1.40499997138977,8790,
10/7/2015,3/1/2016,4,1.43690001964569,1.48239994049072,1.43449997901917,7262,
10/7/2015,4/1/2016,4,1.65429997444153,1.69760000705719,1.65120005607605,3643,
10/7/2015,5/1/2016,4,1.66830003261566,1.70899999141693,1.66859996318817,2790,
10/7/2015,6/1/2016,4,1.66879999637604,1.71130001544952,1.6628999710083,4556,
10/7/2015,7/1/2016,4,1.66219997406006,1.68499994277954,1.66100001335144,1628,
10/7/2015,8/1/2016,4,1.64839994907379,1.64699995517731,1.64680004119873,574,
10/7/2015,9/1/2016,4,1.62559998035431,1.62600004673004,1.62399995326996,539,
10/7/2015,10/1/2016,4,1.49240005016327,1.51769995689392,1.49000000953674,280,
10/7/2015,11/1/2016,4,1.46909999847412,1.49300003051758,1.47459995746613,192,
10/7/2015,12/1/2016,4,1.458899974823,1.49000000953674,1.45360004901886,445,
10/7/2015,1/1/2017,4,1.46300005912781,1.48210000991821,1.46940004825592,63,
10/7/2015,2/1/2017,4,1.47710001468658,1.49960005283356,1.47650003433228,36,
10/7/2015,3/1/2017,4,1.49950003623962,1.52470004558563,1.49500000476837,18,
10/7/2015,4/1/2017,4,1.72090005874634,1.73710000514984,1.73020005226135,14,
10/7/2015,5/1/2017,4,1.73189997673035,1.75160002708435,1.72880005836487,14,
10/7/2015,6/1/2017,4,1.73239994049072,1.74779999256134,1.72619998455048,8,
10/7/2015,7/1/2017,4,1.72189998626709,,,0,
10/7/2015,8/1/2017,4,1.70840001106262,,,0,
10/7/2015,9/1/2017,4,1.68990004062653,,,0,
10/7/2015,10/1/2017,4,1.55540001392365,,,1,
10/7/2015,11/1/2017,4,1.53289997577667,,,1,
10/7/2015,12/1/2017,4,1.52090001106262,,1.50839996337891,0,
10/7/2015,1/1/2018,4,1.52890002727509,,,0,
10/7/2015,2/1/2018,4,1.53390002250671,,,0,
10/7/2015,3/1/2018,4,1.55270004272461,,,0,
10/7/2015,4/1/2018,4,1.75849997997284,,,0,
10/7/2015,5/1/2018,4,1.75750005245209,,,0,
10/7/2015,6/1/2018,4,1.74870002269745,,,0,
10/7/2015,7/1/2018,4,1.73989999294281,,,0,
10/7/2015,8/1/2018,4,1.72490000724792,,,0,
10/7/2015,9/1/2018,4,1.71410000324249,,,0,
10/7/2015,10/1/2018,4,1.6253000497818,,,0,
10/7/2015,11/1/2018,4,1.60629999637604,,,0,
10/7/2015,12/1/2018,4,1.59730005264282,,,0,
10/7/2015,1/1/2019,4,1.60230004787445,,,0,
10/7/2015,2/1/2019,4,1.605299949646,,,0,
10/8/2015,11/1/2015,1,49.4300003051758,50.0699996948242,47.7599983215332,490316,
10/8/2015,12/1/2015,1,50,50.6100006103516,48.3199996948242,232599,
10/8/2015,1/1/2016,1,50.689998626709,51.2599983215332,49.0800018310547,98067,
10/8/2015,2/1/2016,1,51.2799987792969,51.8499984741211,49.7099990844727,35639,
10/8/2015,3/1/2016,1,51.7599983215332,52.2999992370606,50.2799987792969,42023,
10/8/2015,4/1/2016,1,52.1199989318848,52.5499992370605,50.689998626709,12107,
10/8/2015,5/1/2016,1,52.4099998474121,52.6800003051758,51.1199989318848,13858,
10/8/2015,6/1/2016,1,52.6599998474121,53.1399993896484,51.3300018310547,42042,
10/8/2015,7/1/2016,1,52.8499984741211,53.2099990844727,51.7099990844727,9367,
10/8/2015,8/1/2016,1,53,53.060001373291,52.2400016784668,5152,
10/8/2015,9/1/2016,1,53.1800003051758,53.4500007629395,52.2900009155273,9310,
10/8/2015,10/1/2016,1,53.3699989318848,53.7599983215332,52.3499984741211,2073,
10/8/2015,11/1/2016,1,53.5999984741211,54.0099983215332,53.7799987792969,1940,
10/8/2015,12/1/2016,1,53.8499984741211,54.189998626709,52.8600006103516,38445,
10/8/2015,1/1/2017,1,54,54.2400016784668,54.2400016784668,450,
10/8/2015,2/1/2017,1,54.1599998474121,54.1800003051758,,276,
10/8/2015,3/1/2017,1,54.3199996948242,54.4199981689453,,439,
10/8/2015,4/1/2017,1,54.4700012207031,54.5699996948242,,125,
10/8/2015,5/1/2017,1,54.5900001525879,54.689998626709,,258,
10/8/2015,6/1/2017,1,54.7400016784668,55.060001373291,54.4099998474121,2244,
10/8/2015,7/1/2017,1,54.8499984741211,55,55,43,
10/8/2015,8/1/2017,1,54.9799995422363,54.8899993896484,,8,
10/8/2015,9/1/2017,1,55.1399993896484,55.1500015258789,,69,
10/8/2015,10/1/2017,1,55.3199996948242,,,9,
10/8/2015,11/1/2017,1,55.5,,,17,
10/8/2015,12/1/2017,1,55.6800003051758,56.060001373291,55.310001373291,8526,
10/8/2015,1/1/2018,1,55.7200012207031,,,81,
10/8/2015,2/1/2018,1,55.7900009155273,,,3,
10/8/2015,3/1/2018,1,55.8899993896484,,,0,
10/8/2015,4/1/2018,1,56.0200004577637,,,0,
10/8/2015,5/1/2018,1,56.1699981689453,,,0,
10/8/2015,6/1/2018,1,56.3499984741211,,,44,
10/8/2015,7/1/2018,1,56.4300003051758,,,0,
10/8/2015,8/1/2018,1,56.5400009155273,,,0,
10/8/2015,9/1/2018,1,56.6599998474121,,,0,
10/8/2015,10/1/2018,1,56.7900009155273,,,0,
10/8/2015,11/1/2018,1,56.9300003051758,,,0,
10/8/2015,12/1/2018,1,57.0800018310547,57.5400009155274,57.0499992370606,490,
10/8/2015,1/1/2019,1,57.1100006103516,,,0,
10/8/2015,2/1/2019,1,57.1500015258789,,,0,
10/8/2015,3/1/2019,1,57.2099990844727,,,0,
10/8/2015,4/1/2019,1,57.2999992370606,,,0,
10/8/2015,5/1/2019,1,57.4000015258789,,,0,
10/8/2015,6/1/2019,1,57.5299987792969,,,0,
10/8/2015,7/1/2019,1,57.5299987792969,,,0,
10/8/2015,8/1/2019,1,57.5800018310547,,,0,
10/8/2015,9/1/2019,1,57.6500015258789,,,0,
10/8/2015,10/1/2019,1,57.7599983215332,,,0,
10/8/2015,11/1/2019,1,57.8899993896484,,,0,
10/8/2015,12/1/2019,1,58.060001373291,58.5099983215332,58.3499984741211,150,
10/8/2015,1/1/2020,1,58.0900001525879,,,0,
10/8/2015,2/1/2020,1,58.1199989318848,,,0,
10/8/2015,3/1/2020,1,58.1699981689453,,,0,
10/8/2015,4/1/2020,1,58.2299995422363,,,0,
10/8/2015,5/1/2020,1,58.310001373291,,,0,
10/8/2015,6/1/2020,1,58.4099998474121,,,0,
10/8/2015,7/1/2020,1,58.3800010681152,,,0,
10/8/2015,8/1/2020,1,58.3800010681152,,,0,
10/8/2015,9/1/2020,1,58.4099998474121,,,0,
10/8/2015,10/1/2020,1,58.4700012207031,,,0,
10/8/2015,11/1/2020,1,58.560001373291,,,0,
10/8/2015,12/1/2020,1,58.6800003051758,59.4000015258789,58.8400001525879,34,
10/8/2015,6/1/2021,1,58.9199981689453,,,0,
10/8/2015,12/1/2021,1,59.1300010681152,,,3,
10/8/2015,6/1/2022,1,59.4099998474121,,,0,
10/8/2015,12/1/2022,1,59.6800003051758,,,0,
10/8/2015,6/1/2023,1,59.810001373291,,,0,
10/8/2015,12/1/2023,1,59.9300003051758,,,0,
10/8/2015,11/1/2015,3,1.60179996490479,1.61389994621277,1.56970000267029,51037,
10/8/2015,12/1/2015,3,1.63100004196167,1.64250004291534,1.59689998626709,39773,
10/8/2015,1/1/2016,3,1.65699994564056,1.66840004920959,1.62199997901917,24507,
10/8/2015,2/1/2016,3,1.67340004444122,1.68439996242523,1.64300000667572,11248,
10/8/2015,3/1/2016,3,1.67690002918243,1.68700003623962,1.6434999704361,8311,
10/8/2015,4/1/2016,3,1.67219996452332,1.68060004711151,1.63880002498627,3628,
10/8/2015,5/1/2016,3,1.67840003967285,1.68499994277954,1.64419996738434,2243,
10/8/2015,6/1/2016,3,1.68840003013611,1.69790005683899,1.65439999103546,4006,
10/8/2015,7/1/2016,3,1.70089995861053,1.708899974823,1.69570004940033,1331,
10/8/2015,8/1/2016,3,1.71329998970032,1.71700000762939,1.6956000328064,1143,
10/8/2015,9/1/2016,3,1.72720003128052,1.73699998855591,1.72319996356964,669,
10/8/2015,10/1/2016,3,1.74409997463226,1.75409996509552,1.71619999408722,415,
10/8/2015,11/1/2016,3,1.76049995422363,1.76499998569489,1.74249994754791,395,
10/8/2015,12/1/2016,3,1.77600002288818,1.78740000724792,1.74810004234314,2046,
10/8/2015,1/1/2017,3,1.79040002822876,1.79030001163483,,110,
10/8/2015,2/1/2017,3,1.79639995098114,1.79460000991821,,8,
10/8/2015,3/1/2017,3,1.79390001296997,1.79359996318817,,6,
10/8/2015,4/1/2017,3,1.78540003299713,1.78340005874634,,4,
10/8/2015,5/1/2017,3,1.78729999065399,1.78830003738403,,5,
10/8/2015,6/1/2017,3,1.79200005531311,1.79900002479553,1.78299999237061,54,
10/8/2015,7/1/2017,3,1.8014999628067,1.79900002479553,,24,
10/8/2015,8/1/2017,3,1.81149995326996,1.81500005722046,1.81500005722046,9,
10/8/2015,9/1/2017,3,1.82200002670288,1.82749998569489,1.82749998569489,7,
10/8/2015,10/1/2017,3,1.83150005340576,1.82009994983673,,1,
10/8/2015,11/1/2017,3,1.83800005912781,1.82659995555878,,0,
10/8/2015,12/1/2017,3,1.84399998188019,1.84399998188019,,3,
10/8/2015,1/1/2018,3,1.85199999809265,,,2,
10/8/2015,2/1/2018,3,1.85500001907349,,,2,
10/8/2015,3/1/2018,3,1.85249996185303,,,1,
10/8/2015,4/1/2018,3,1.84800004959106,,,0,
10/8/2015,5/1/2018,3,1.85150003433228,,,0,
10/8/2015,6/1/2018,3,1.85800004005432,,,0,
10/8/2015,7/1/2018,3,1.86300003528595,,,0,
10/8/2015,8/1/2018,3,1.87000000476837,,,0,
10/8/2015,9/1/2018,3,1.87800002098084,,,0,
10/8/2015,10/1/2018,3,1.8860000371933,,,0,
10/8/2015,11/1/2018,3,1.89199995994568,,,0,
10/8/2015,12/1/2018,3,1.89699995517731,,,0,
10/8/2015,1/1/2019,3,1.9025000333786,,,0,
10/8/2015,11/1/2015,4,1.40779995918274,1.42299997806549,1.38199996948242,49884,
10/8/2015,12/1/2015,4,1.40120005607605,1.41400003433228,1.37249994277954,36440,
10/8/2015,1/1/2016,4,1.41100001335144,1.42180001735687,1.37999999523163,18180,
10/8/2015,2/1/2016,4,1.43060004711151,1.4407000541687,1.39970004558563,7483,
10/8/2015,3/1/2016,4,1.45990002155304,1.46969997882843,1.43099999427795,7034,
10/8/2015,4/1/2016,4,1.67589998245239,1.68519997596741,1.65040004253387,3485,
10/8/2015,5/1/2016,4,1.69120001792908,1.69700002670288,1.66550004482269,2390,
10/8/2015,6/1/2016,4,1.6923999786377,1.69969999790192,1.66219997406006,3621,
10/8/2015,7/1/2016,4,1.68599998950958,1.68949997425079,1.68350005149841,1771,
10/8/2015,8/1/2016,4,1.67190003395081,,,578,
10/8/2015,9/1/2016,4,1.64939999580383,1.65149998664856,1.65149998664856,740,
10/8/2015,10/1/2016,4,1.51610004901886,1.51510000228882,,395,
10/8/2015,11/1/2016,4,1.49279999732971,1.48839998245239,,228,
10/8/2015,12/1/2016,4,1.48239994049072,1.49020004272461,1.45340001583099,356,
10/8/2015,1/1/2017,4,1.48580002784729,1.48090004920959,,51,
10/8/2015,2/1/2017,4,1.49930000305176,1.49940001964569,,0,
10/8/2015,3/1/2017,4,1.52079999446869,1.51440000534058,,0,
10/8/2015,4/1/2017,4,1.74080002307892,1.73969995975494,,0,
10/8/2015,5/1/2017,4,1.75129997730255,1.73500001430511,,0,
10/8/2015,6/1/2017,4,1.75129997730255,1.7529000043869,1.75119996070862,3,
10/8/2015,7/1/2017,4,1.73979997634888,,,0,
10/8/2015,8/1/2017,4,1.72529995441437,,,0,
10/8/2015,9/1/2017,4,1.70580005645752,,,0,
10/8/2015,10/1/2017,4,1.5702999830246,,,0,
10/8/2015,11/1/2017,4,1.54729998111725,,,0,
10/8/2015,12/1/2017,4,1.5353000164032,,1.51960003376007,0,
10/8/2015,1/1/2018,4,1.54330003261566,,,0,
10/8/2015,2/1/2018,4,1.54830002784729,,,0,
10/8/2015,3/1/2018,4,1.56710004806519,,,0,
10/8/2015,4/1/2018,4,1.77289998531342,,,0,
10/8/2015,5/1/2018,4,1.77190005779266,,,0,
10/8/2015,6/1/2018,4,1.76310002803803,,,0,
10/8/2015,7/1/2018,4,1.75429999828339,,,0,
10/8/2015,8/1/2018,4,1.7393000125885,,,0,
10/8/2015,9/1/2018,4,1.72850000858307,,,0,
10/8/2015,10/1/2018,4,1.63970005512238,,,0,
10/8/2015,11/1/2018,4,1.62070000171661,,,0,
10/8/2015,12/1/2018,4,1.6117000579834,,,0,
10/8/2015,1/1/2019,4,1.61670005321503,,,0,
10/8/2015,2/1/2019,4,1.61969995498657,,,0,
10/9/2015,11/1/2015,1,49.6300010681152,50.9199981689453,49.1699981689453,488243,
10/9/2015,12/1/2015,1,50.1399993896484,51.4199981689453,49.689998626709,252974,
10/9/2015,1/1/2016,1,50.8199996948242,52.0499992370606,50.3400001525879,101863,
10/9/2015,2/1/2016,1,51.4000015258789,52.5999984741211,50.9000015258789,37478,
10/9/2015,3/1/2016,1,51.8800010681152,53.0099983215332,51.3400001525879,47278,
10/9/2015,4/1/2016,1,52.25,53.3499984741211,51.8600006103516,15724,
10/9/2015,5/1/2016,1,52.5499992370605,53.2200012207031,52.189998626709,16096,
10/9/2015,6/1/2016,1,52.8199996948242,53.7700004577637,52.1100006103516,46367,
10/9/2015,7/1/2016,1,53.0499992370605,53.75,52.5499992370605,12838,
10/9/2015,8/1/2016,1,53.2400016784668,53.7000007629395,52.9599990844727,7729,
10/9/2015,9/1/2016,1,53.439998626709,54.1100006103516,52.6599998474121,14806,
10/9/2015,10/1/2016,1,53.6399993896484,54.3400001525879,52.8300018310547,3136,
10/9/2015,11/1/2016,1,53.8800010681152,54.0200004577637,53.3699989318848,1697,
10/9/2015,12/1/2016,1,54.1399993896484,54.7700004577637,53.25,42101,
10/9/2015,1/1/2017,1,54.2900009155273,54.689998626709,53.7000007629395,740,
10/9/2015,2/1/2017,1,54.4500007629395,54.6399993896484,53.9799995422363,297,
10/9/2015,3/1/2017,1,54.6100006103516,54.9599990844727,53.9900016784668,458,
10/9/2015,4/1/2017,1,54.7700004577637,55.0400009155274,54.1699981689453,248,
10/9/2015,5/1/2017,1,54.9000015258789,55.060001373291,54.3600006103516,380,
10/9/2015,6/1/2017,1,55.0499992370605,55.439998626709,54.4799995422363,2831,
10/9/2015,7/1/2017,1,55.1599998474121,55.2799987792969,54.6500015258789,186,
10/9/2015,8/1/2017,1,55.2999992370606,,,28,
10/9/2015,9/1/2017,1,55.4700012207031,,,17,
10/9/2015,10/1/2017,1,55.6599998474121,,,2,
10/9/2015,11/1/2017,1,55.8499984741211,,,28,
10/9/2015,12/1/2017,1,56.0400009155273,56.3300018310547,55.2299995422363,9567,
10/9/2015,1/1/2018,1,56.0900001525879,,,159,
10/9/2015,2/1/2018,1,56.1599998474121,,,38,
10/9/2015,3/1/2018,1,56.2700004577637,,,0,
10/9/2015,4/1/2018,1,56.4099998474121,,,0,
10/9/2015,5/1/2018,1,56.5699996948242,,,0,
10/9/2015,6/1/2018,1,56.7599983215332,56.5800018310547,56.5699996948242,78,
10/9/2015,7/1/2018,1,56.8499984741211,,,0,
10/9/2015,8/1/2018,1,56.9700012207031,,,0,
10/9/2015,9/1/2018,1,57.1100006103516,,,0,
10/9/2015,10/1/2018,1,57.25,,,0,
10/9/2015,11/1/2018,1,57.4099998474121,,,0,
10/9/2015,12/1/2018,1,57.5800018310547,57.5900001525879,56.7799987792969,1998,
10/9/2015,1/1/2019,1,57.6199989318848,,,0,
10/9/2015,2/1/2019,1,57.6699981689453,,,0,
10/9/2015,3/1/2019,1,57.75,,,0,
10/9/2015,4/1/2019,1,57.8499984741211,,,0,
10/9/2015,5/1/2019,1,57.9700012207031,,,0,
10/9/2015,6/1/2019,1,58.1100006103516,,,0,
10/9/2015,7/1/2019,1,58.1300010681152,,,0,
10/9/2015,8/1/2019,1,58.189998626709,,,0,
10/9/2015,9/1/2019,1,58.2700004577637,,,0,
10/9/2015,10/1/2019,1,58.3899993896484,,,0,
10/9/2015,11/1/2019,1,58.5400009155273,,,0,
10/9/2015,12/1/2019,1,58.7200012207031,58.5,58.2599983215332,446,
10/9/2015,1/1/2020,1,58.7599983215332,,,0,
10/9/2015,2/1/2020,1,58.810001373291,,,0,
10/9/2015,3/1/2020,1,58.8800010681152,,,0,
10/9/2015,4/1/2020,1,58.9599990844727,,,0,
10/9/2015,5/1/2020,1,59.060001373291,,,0,
10/9/2015,6/1/2020,1,59.1800003051758,,,0,
10/9/2015,7/1/2020,1,59.1699981689453,,,0,
10/9/2015,8/1/2020,1,59.1800003051758,,,0,
10/9/2015,9/1/2020,1,59.2299995422363,,,0,
10/9/2015,10/1/2020,1,59.310001373291,,,0,
10/9/2015,11/1/2020,1,59.4199981689453,,,0,
10/9/2015,12/1/2020,1,59.5499992370606,59.310001373291,58.3800010681152,216,
10/9/2015,6/1/2021,1,59.810001373291,,,0,
10/9/2015,12/1/2021,1,60.0499992370605,59.3400001525879,,0,
10/9/2015,6/1/2022,1,60.3300018310547,,,0,
10/9/2015,12/1/2022,1,60.5999984741211,59.689998626709,,0,
10/9/2015,6/1/2023,1,60.7900009155273,,,0,
10/9/2015,12/1/2023,1,60.9700012207031,,,0,
10/9/2015,11/1/2015,3,1.59089994430542,1.63789999485016,1.57889997959137,60393,
10/9/2015,12/1/2015,3,1.62039995193481,1.66429996490479,1.60870003700256,41567,
10/9/2015,1/1/2016,3,1.64789998531342,1.68760001659393,1.63660001754761,23658,
10/9/2015,2/1/2016,3,1.66530001163483,1.70290005207062,1.65439999103546,8926,
10/9/2015,3/1/2016,3,1.66929996013641,1.70529997348785,1.65960001945496,5921,
10/9/2015,4/1/2016,3,1.66509997844696,1.69930005073547,1.65499997138977,2846,
10/9/2015,5/1/2016,3,1.67170000076294,1.70500004291534,1.66100001335144,3125,
10/9/2015,6/1/2016,3,1.68229997158051,1.71410000324249,1.6706999540329,3336,
10/9/2015,7/1/2016,3,1.69519996643066,1.71969997882843,1.68690001964569,1075,
10/9/2015,8/1/2016,3,1.70809996128082,1.71229994297028,1.69889998435974,663,
10/9/2015,9/1/2016,3,1.72230005264282,1.75010001659393,1.71080005168915,207,
10/9/2015,10/1/2016,3,1.73940002918243,1.7639000415802,1.72959995269775,167,
10/9/2015,11/1/2016,3,1.75629997253418,1.77550005912781,1.75189995765686,167,
10/9/2015,12/1/2016,3,1.77219998836517,1.79820001125336,1.75919997692108,1651,
10/9/2015,1/1/2017,3,1.78659999370575,1.79990005493164,1.78649997711182,13,
10/9/2015,2/1/2017,3,1.79289996623993,1.80379998683929,1.79470002651215,7,
10/9/2015,3/1/2017,3,1.79009997844696,1.80099999904633,1.79170000553131,2,
10/9/2015,4/1/2017,3,1.78129994869232,1.78799998760223,,0,
10/9/2015,5/1/2017,3,1.78269994258881,1.79419994354248,1.78199994564056,0,
10/9/2015,6/1/2017,3,1.78719997406006,1.80859994888306,1.77970004081726,112,
10/9/2015,7/1/2017,3,1.79620003700256,,,0,
10/9/2015,8/1/2017,3,1.80569994449615,,,0,
10/9/2015,9/1/2017,3,1.8157000541687,,,0,
10/9/2015,10/1/2017,3,1.82469999790192,,,0,
10/9/2015,11/1/2017,3,1.83070003986359,,,0,
10/9/2015,12/1/2017,3,1.83619999885559,1.84479999542236,1.83519995212555,80,
10/9/2015,1/1/2018,3,1.84370005130768,,,0,
10/9/2015,2/1/2018,3,1.84669995307922,,,0,
10/9/2015,3/1/2018,3,1.84420001506805,,,0,
10/9/2015,4/1/2018,3,1.8396999835968,,,0,
10/9/2015,5/1/2018,3,1.84319996833801,,,0,
10/9/2015,6/1/2018,3,1.84969997406006,,,0,
10/9/2015,7/1/2018,3,1.85469996929169,,,0,
10/9/2015,8/1/2018,3,1.8617000579834,,,0,
10/9/2015,9/1/2018,3,1.86969995498657,,,0,
10/9/2015,10/1/2018,3,1.87769997119904,,,0,
10/9/2015,11/1/2018,3,1.88370001316071,,,0,
10/9/2015,12/1/2018,3,1.88870000839233,,,0,
10/9/2015,1/1/2019,3,1.89419996738434,,,0,
10/9/2015,11/1/2015,4,1.41670000553131,1.43659996986389,1.38820004463196,54924,
10/9/2015,12/1/2015,4,1.40910005569458,1.42879998683929,1.38160002231598,40923,
10/9/2015,1/1/2016,4,1.41789996623993,1.43729996681213,1.39129996299744,18132,
10/9/2015,2/1/2016,4,1.43589997291565,1.45459997653961,1.41050004959106,7796,
10/9/2015,3/1/2016,4,1.46480000019074,1.48450005054474,1.43980002403259,6787,
10/9/2015,4/1/2016,4,1.67739999294281,1.69969999790192,1.6574000120163,3585,
10/9/2015,5/1/2016,4,1.69219994544983,1.71399998664856,1.6680999994278,1831,
10/9/2015,6/1/2016,4,1.69319999217987,1.71490001678467,1.67120003700256,3492,
10/9/2015,7/1/2016,4,1.68659996986389,,,1431,
10/9/2015,8/1/2016,4,1.67159998416901,,,427,
10/9/2015,9/1/2016,4,1.64800000190735,1.64479994773865,1.63240003585815,684,
10/9/2015,10/1/2016,4,1.51520001888275,1.52540004253387,1.49979996681213,337,
10/9/2015,11/1/2016,4,1.49179995059967,1.4970999956131,1.48290002346039,177,
10/9/2015,12/1/2016,4,1.48109996318817,1.49800002574921,1.46140003204346,654,
10/9/2015,1/1/2017,4,1.48450005054474,1.48889994621277,1.47730004787445,13,
10/9/2015,2/1/2017,4,1.49749994277954,1.50629997253418,1.4860999584198,6,
10/9/2015,3/1/2017,4,1.5184999704361,,1.51730000972748,8,
10/9/2015,4/1/2017,4,1.73800003528595,1.74940001964569,1.72019994258881,12,
10/9/2015,5/1/2017,4,1.74800002574921,,1.74430000782013,9,
10/9/2015,6/1/2017,4,1.74749994277954,1.75370001792908,1.74030005931854,9,
10/9/2015,7/1/2017,4,1.73549997806549,,,1,
10/9/2015,8/1/2017,4,1.72049999237061,,,0,
10/9/2015,9/1/2017,4,1.70050001144409,,,0,
10/9/2015,10/1/2017,4,1.56449997425079,,,0,
10/9/2015,11/1/2017,4,1.54100000858307,,,0,
10/9/2015,12/1/2017,4,1.52849996089935,1.51960003376007,1.51289999485016,12,
10/9/2015,1/1/2018,4,1.53649997711182,,,0,
10/9/2015,2/1/2018,4,1.54149997234344,,,0,
10/9/2015,3/1/2018,4,1.56029999256134,,,0,
10/9/2015,4/1/2018,4,1.76610004901886,,,0,
10/9/2015,5/1/2018,4,1.76510000228882,,,0,
10/9/2015,6/1/2018,4,1.75629997253418,,,0,
10/9/2015,7/1/2018,4,1.74749994277954,,,0,
10/9/2015,8/1/2018,4,1.73249995708466,,,0,
10/9/2015,9/1/2018,4,1.71969997882843,,,0,
10/9/2015,10/1/2018,4,1.62090003490448,,,0,
10/9/2015,11/1/2018,4,1.60189998149872,,,0,
10/9/2015,12/1/2018,4,1.5929000377655,,,0,
10/9/2015,1/1/2019,4,1.59790003299713,,,0,
10/9/2015,2/1/2019,4,1.60090005397797,,,0,
10/12/2015,11/1/2015,1,47.0999984741211,50.1300010681152,47.0400009155273,439020,
10/12/2015,12/1/2015,1,47.6100006103516,50.6300010681152,47.5400009155274,220592,
10/12/2015,1/1/2016,1,48.3199996948242,51.2900009155274,48.2599983215332,79729,
10/12/2015,2/1/2016,1,48.939998626709,51.8499984741211,48.8800010681152,26022,
10/12/2015,3/1/2016,1,49.4599990844727,52.2599983215332,49.3899993896484,28398,
10/12/2015,4/1/2016,1,49.8899993896484,52.5400009155274,49.8499984741211,10891,
10/12/2015,5/1/2016,1,50.2599983215332,52.3600006103516,50.2200012207031,8989,
10/12/2015,6/1/2016,1,50.5999984741211,53.2000007629395,50.5499992370605,28076,
10/12/2015,7/1/2016,1,50.9000015258789,52.9799995422363,50.8699989318848,8403,
10/12/2015,8/1/2016,1,51.1599998474121,53.4900016784668,51.1500015258789,3555,
10/12/2015,9/1/2016,1,51.4099998474121,53.6800003051758,51.3499984741211,5708,
10/12/2015,10/1/2016,1,51.6500015258789,53.9199981689453,51.6199989318848,2523,
10/12/2015,11/1/2016,1,51.9300003051758,51.9099998474121,51.7400016784668,2376,
10/12/2015,12/1/2016,1,52.2200012207031,54.4500007629395,52.1399993896484,27074,
10/12/2015,1/1/2017,1,52.4099998474121,54.4000015258789,52.5299987792969,623,
10/12/2015,2/1/2017,1,52.5999984741211,,52.9000015258789,211,
10/12/2015,3/1/2017,1,52.7999992370606,54.7099990844727,52.9000015258789,388,
10/12/2015,4/1/2017,1,52.9900016784668,,53.1500015258789,184,
10/12/2015,5/1/2017,1,53.1599998474121,,53.3699989318848,193,
10/12/2015,6/1/2017,1,53.3499984741211,55.2900009155273,53.2900009155273,1954,
10/12/2015,7/1/2017,1,53.5099983215332,,53.7200012207031,206,
10/12/2015,8/1/2017,1,53.689998626709,,54.3600006103516,263,
10/12/2015,9/1/2017,1,53.9000015258789,,54.5,332,
10/12/2015,10/1/2017,1,54.1300010681152,,,48,
10/12/2015,11/1/2017,1,54.3600006103516,,,219,
10/12/2015,12/1/2017,1,54.5800018310547,56.2400016784668,54.5299987792969,5961,
10/12/2015,1/1/2018,1,54.6699981689453,,,83,
10/12/2015,2/1/2018,1,54.7700004577637,,,6,
10/12/2015,3/1/2018,1,54.9099998474121,,,2,
10/12/2015,4/1/2018,1,55.0800018310547,,,0,
10/12/2015,5/1/2018,1,55.2700004577637,,,0,
10/12/2015,6/1/2018,1,55.4900016784668,,,3,
10/12/2015,7/1/2018,1,55.6100006103516,,,0,
10/12/2015,8/1/2018,1,55.7599983215332,,,0,
10/12/2015,9/1/2018,1,55.9300003051758,,,0,
10/12/2015,10/1/2018,1,56.0999984741211,,,0,
10/12/2015,11/1/2018,1,56.2900009155274,,,0,
10/12/2015,12/1/2018,1,56.4900016784668,57.6800003051758,56.5200004577637,1747,
10/12/2015,1/1/2019,1,56.5499992370606,,,0,
10/12/2015,2/1/2019,1,56.6300010681152,,,0,
10/12/2015,3/1/2019,1,56.7299995422363,,,0,
10/12/2015,4/1/2019,1,56.8499984741211,,,0,
10/12/2015,5/1/2019,1,56.9900016784668,,,0,
10/12/2015,6/1/2019,1,57.1500015258789,,,0,
10/12/2015,7/1/2019,1,57.189998626709,,,0,
10/12/2015,8/1/2019,1,57.2700004577637,,,0,
10/12/2015,9/1/2019,1,57.3800010681152,,,0,
10/12/2015,10/1/2019,1,57.5200004577637,,,0,
10/12/2015,11/1/2019,1,57.689998626709,,,0,
10/12/2015,12/1/2019,1,57.8899993896484,58.25,58.2200012207031,734,
10/12/2015,1/1/2020,1,57.939998626709,,,0,
10/12/2015,2/1/2020,1,58,,,0,
10/12/2015,3/1/2020,1,58.0699996948242,,,0,
10/12/2015,4/1/2020,1,58.1599998474121,,,0,
10/12/2015,5/1/2020,1,58.2599983215332,,,0,
10/12/2015,6/1/2020,1,58.3800010681152,,,0,
10/12/2015,7/1/2020,1,58.3699989318848,,,0,
10/12/2015,8/1/2020,1,58.3899993896484,,,0,
10/12/2015,9/1/2020,1,58.4500007629395,,,0,
10/12/2015,10/1/2020,1,58.5299987792969,,,0,
10/12/2015,11/1/2020,1,58.6399993896484,,,0,
10/12/2015,12/1/2020,1,58.7799987792969,59.2999992370605,58.9300003051758,19,
10/12/2015,6/1/2021,1,59.0699996948242,,,0,
10/12/2015,12/1/2021,1,59.3300018310547,60.0800018310547,59.2299995422363,4,
10/12/2015,6/1/2022,1,59.6100006103516,,,0,
10/12/2015,12/1/2022,1,59.8800010681152,,,0,
10/12/2015,6/1/2023,1,60.0699996948242,,,0,
10/12/2015,12/1/2023,1,60.25,,,0,
10/12/2015,11/1/2015,3,1.50240004062653,1.60800004005432,1.50049996376038,88010,
10/12/2015,12/1/2015,3,1.53880000114441,1.63719999790192,1.53680002689362,50759,
10/12/2015,1/1/2016,3,1.57190001010895,1.6628999710083,1.5702999830246,33917,
10/12/2015,2/1/2016,3,1.59329998493195,1.68079996109009,1.59159994125366,14785,
10/12/2015,3/1/2016,3,1.60049998760223,1.68439996242523,1.59889996051788,13424,
10/12/2015,4/1/2016,3,1.59899997711182,1.67379999160767,1.59739995002747,6853,
10/12/2015,5/1/2016,3,1.60769999027252,1.68579995632172,1.6065000295639,3102,
10/12/2015,6/1/2016,3,1.61979997158051,1.69599997997284,1.61730003356934,5960,
10/12/2015,7/1/2016,3,1.63399994373322,1.69620001316071,1.63450002670288,676,
10/12/2015,8/1/2016,3,1.64779996871948,1.69000005722046,1.65040004253387,620,
10/12/2015,9/1/2016,3,1.66219997406006,1.73520004749298,1.66129994392395,823,
10/12/2015,10/1/2016,3,1.67929995059967,1.72549998760223,1.68069994449615,1165,
10/12/2015,11/1/2016,3,1.69609999656677,1.70490002632141,1.70239996910095,1031,
10/12/2015,12/1/2016,3,1.71189999580383,1.78439998626709,1.71000003814697,1863,
10/12/2015,1/1/2017,3,1.72660005092621,1.77499997615814,1.72749996185303,180,
10/12/2015,2/1/2017,3,1.7331999540329,1.75429999828339,1.74500000476837,15,
10/12/2015,3/1/2017,3,1.73090004920959,1.74500000476837,1.74300003051758,9,
10/12/2015,4/1/2017,3,1.72290003299713,1.73500001430511,1.73500001430511,4,
10/12/2015,5/1/2017,3,1.7253999710083,,1.7335000038147,0,
10/12/2015,6/1/2017,3,1.73090004920959,,1.74010002613068,8,
10/12/2015,7/1/2017,3,1.74090003967285,,1.76180005073547,3,
10/12/2015,8/1/2017,3,1.75139999389648,,1.77369999885559,0,
10/12/2015,9/1/2017,3,1.76240003108978,,1.78670001029968,0,
10/12/2015,10/1/2017,3,1.77240002155304,,1.79620003700256,0,
10/12/2015,11/1/2017,3,1.77939999103546,,1.80320000648499,0,
10/12/2015,12/1/2017,3,1.78589999675751,1.80429995059967,1.79869997501373,9,
10/12/2015,1/1/2018,3,1.79340004920959,,,4,
10/12/2015,2/1/2018,3,1.79639995098114,1.82099997997284,1.82099997997284,4,
10/12/2015,3/1/2018,3,1.79390001296997,1.82000005245209,1.82000005245209,2,
10/12/2015,4/1/2018,3,1.78939998149872,,,0,
10/12/2015,5/1/2018,3,1.79289996623993,,,0,
10/12/2015,6/1/2018,3,1.79939997196198,,,0,
10/12/2015,7/1/2018,3,1.8043999671936,,,0,
10/12/2015,8/1/2018,3,1.81140005588532,,,0,
10/12/2015,9/1/2018,3,1.81939995288849,,,0,
10/12/2015,10/1/2018,3,1.82739996910095,,,0,
10/12/2015,11/1/2018,3,1.83340001106262,,,0,
10/12/2015,12/1/2018,3,1.83840000629425,,,0,
10/12/2015,1/1/2019,3,1.84389996528626,,,0,
10/12/2015,11/1/2015,4,1.34109997749329,1.43289995193481,1.33899998664856,71690,
10/12/2015,12/1/2015,4,1.33870005607605,1.42400002479553,1.33650004863739,53360,
10/12/2015,1/1/2016,4,1.35169994831085,1.43149995803833,1.34969997406006,21122,
10/12/2015,2/1/2016,4,1.37030005455017,1.44910001754761,1.36860001087189,8559,
10/12/2015,3/1/2016,4,1.39950001239777,1.47679996490479,1.39769995212555,6154,
10/12/2015,4/1/2016,4,1.61459994316101,1.68879997730255,1.61310005187988,2829,
10/12/2015,5/1/2016,4,1.63119995594025,1.70350003242493,1.62880003452301,2106,
10/12/2015,6/1/2016,4,1.63320004940033,1.7043000459671,1.62979996204376,5148,
10/12/2015,7/1/2016,4,1.6279000043869,1.68219995498657,1.62950003147125,2177,
10/12/2015,8/1/2016,4,1.61459994316101,,,643,
10/12/2015,9/1/2016,4,1.59200000762939,1.60000002384186,1.59039998054504,2048,
10/12/2015,10/1/2016,4,1.46099996566772,1.4811999797821,1.46770000457764,729,
10/12/2015,11/1/2016,4,1.4371999502182,,1.44729995727539,278,
10/12/2015,12/1/2016,4,1.42690002918243,1.48959994316101,1.42540001869202,641,
10/12/2015,1/1/2017,4,1.43099999427795,,1.4407000541687,11,
10/12/2015,2/1/2017,4,1.44519996643066,1.49820005893707,1.44910001754761,7,
10/12/2015,3/1/2017,4,1.46749997138977,,1.48000001907349,6,
10/12/2015,4/1/2017,4,1.6904000043869,1.71280002593994,1.68879997730255,6,
10/12/2015,5/1/2017,4,1.70039999485016,,1.71379995346069,0,
10/12/2015,6/1/2017,4,1.69990003108978,,1.71879994869232,0,
10/12/2015,7/1/2017,4,1.68789994716644,,1.71080005168915,0,
10/12/2015,8/1/2017,4,1.67289996147156,,1.6985000371933,0,
10/12/2015,9/1/2017,4,1.65289998054504,,1.68040001392365,0,
10/12/2015,10/1/2017,4,1.51689994335175,,1.54789996147156,0,
10/12/2015,11/1/2017,4,1.49339997768402,,1.52639997005463,0,
10/12/2015,12/1/2017,4,1.48090004920959,,1.48239994049072,2,
10/12/2015,1/1/2018,4,1.48889994621277,,,0,
10/12/2015,2/1/2018,4,1.4938999414444,,,0,
10/12/2015,3/1/2018,4,1.51269996166229,,,0,
10/12/2015,4/1/2018,4,1.71850001811981,,,0,
10/12/2015,5/1/2018,4,1.71749997138977,,,0,
10/12/2015,6/1/2018,4,1.70869994163513,,,0,
10/12/2015,7/1/2018,4,1.69990003108978,,,0,
10/12/2015,8/1/2018,4,1.6849000453949,,,0,
10/12/2015,9/1/2018,4,1.67209994792938,,,0,
10/12/2015,10/1/2018,4,1.57330000400543,,,0,
10/12/2015,11/1/2018,4,1.55429995059967,,,0,
10/12/2015,12/1/2018,4,1.54530000686646,,,0,
10/12/2015,1/1/2019,4,1.55030000209808,,,0,
10/12/2015,2/1/2019,4,1.55330002307892,,,0,
10/13/2015,11/1/2015,1,46.6599998474121,48.4300003051758,46.439998626709,450969,
10/13/2015,12/1/2015,1,47.1500015258789,48.9000015258789,46.9300003051758,254554,
10/13/2015,1/1/2016,1,47.9000015258789,49.5699996948242,47.7000007629395,105201,
10/13/2015,2/1/2016,1,48.5800018310547,50.1500015258789,48.3699989318848,30960,
10/13/2015,3/1/2016,1,49.1399993896484,50.6199989318848,48.9099998474121,31942,
10/13/2015,4/1/2016,1,49.5900001525879,51.0099983215332,49.5099983215332,10758,
10/13/2015,5/1/2016,1,49.9799995422363,50.9500007629395,49.9000015258789,9999,
10/13/2015,6/1/2016,1,50.3400001525879,51.7200012207031,49.9599990844727,33168,
10/13/2015,7/1/2016,1,50.6599998474121,51.7000007629395,50.3400001525879,8394,
10/13/2015,8/1/2016,1,50.9300003051758,51.7099990844727,50.8600006103516,3457,
10/13/2015,9/1/2016,1,51.2000007629395,52.2799987792969,50.8499984741211,8579,
10/13/2015,10/1/2016,1,51.4500007629395,52.4700012207031,51.560001373291,2205,
10/13/2015,11/1/2016,1,51.7400016784668,52.5299987792969,51.8699989318848,1669,
10/13/2015,12/1/2016,1,52.0499992370606,53.2400016784668,51.5900001525879,32752,
10/13/2015,1/1/2017,1,52.2599983215332,53.1800003051758,52.0400009155273,200,
10/13/2015,2/1/2017,1,52.4700012207031,53.2000007629395,52.4500007629395,332,
10/13/2015,3/1/2017,1,52.6800003051758,53.5900001525879,52.439998626709,449,
10/13/2015,4/1/2017,1,52.8899993896484,53.7000007629395,52.7200012207031,85,
10/13/2015,5/1/2017,1,53.0800018310547,53.7900009155274,52.9500007629395,159,
10/13/2015,6/1/2017,1,53.2900009155273,54.1800003051758,52.9199981689453,3042,
10/13/2015,7/1/2017,1,53.4700012207031,54.1399993896484,53.3300018310547,15,
10/13/2015,8/1/2017,1,53.6599998474121,54.0400009155273,,64,
10/13/2015,9/1/2017,1,53.8800010681152,,,184,
10/13/2015,10/1/2017,1,54.1199989318848,,,112,
10/13/2015,11/1/2017,1,54.3600006103516,,,8,
10/13/2015,12/1/2017,1,54.5900001525879,55.4199981689453,54.0800018310547,7707,
10/13/2015,1/1/2018,1,54.689998626709,,,102,
10/13/2015,2/1/2018,1,54.810001373291,,,26,
10/13/2015,3/1/2018,1,54.9599990844727,,,0,
10/13/2015,4/1/2018,1,55.1500015258789,,,0,
10/13/2015,5/1/2018,1,55.3499984741211,,,0,
10/13/2015,6/1/2018,1,55.5800018310547,,,8,
10/13/2015,7/1/2018,1,55.7099990844727,,,0,
10/13/2015,8/1/2018,1,55.8699989318848,,,0,
10/13/2015,9/1/2018,1,56.0499992370606,,,0,
10/13/2015,10/1/2018,1,56.2400016784668,,,0,
10/13/2015,11/1/2018,1,56.4500007629395,,,0,
10/13/2015,12/1/2018,1,56.6599998474121,57.189998626709,56.2999992370605,1950,
10/13/2015,1/1/2019,1,56.7299995422363,,,0,
10/13/2015,2/1/2019,1,56.8199996948242,,,0,
10/13/2015,3/1/2019,1,56.9199981689453,,,0,
10/13/2015,4/1/2019,1,57.0499992370606,,,0,
10/13/2015,5/1/2019,1,57.189998626709,,,0,
10/13/2015,6/1/2019,1,57.3499984741211,,,0,
10/13/2015,7/1/2019,1,57.3899993896484,,,0,
10/13/2015,8/1/2019,1,57.4700012207031,,,0,
10/13/2015,9/1/2019,1,57.5900001525879,,,0,
10/13/2015,10/1/2019,1,57.7400016784668,,,0,
10/13/2015,11/1/2019,1,57.9099998474121,,,0,
10/13/2015,12/1/2019,1,58.1100006103516,58.3499984741211,,189,
10/13/2015,1/1/2020,1,58.1599998474121,,,0,
10/13/2015,2/1/2020,1,58.2200012207031,,,0,
10/13/2015,3/1/2020,1,58.2900009155273,,,0,
10/13/2015,4/1/2020,1,58.3800010681152,,,0,
10/13/2015,5/1/2020,1,58.4799995422363,,,0,
10/13/2015,6/1/2020,1,58.5999984741211,,,0,
10/13/2015,7/1/2020,1,58.5900001525879,,,0,
10/13/2015,8/1/2020,1,58.6100006103516,,,0,
10/13/2015,9/1/2020,1,58.6699981689453,,,0,
10/13/2015,10/1/2020,1,58.75,,,0,
10/13/2015,11/1/2020,1,58.8600006103516,,,0,
10/13/2015,12/1/2020,1,59,59.1500015258789,58.560001373291,19,
10/13/2015,6/1/2021,1,59.2599983215332,,,0,
10/13/2015,12/1/2021,1,59.5,59.7299995422363,59,8,
10/13/2015,6/1/2022,1,59.75,,,0,
10/13/2015,12/1/2022,1,60,,,1,
10/13/2015,6/1/2023,1,60.189998626709,,,0,
10/13/2015,12/1/2023,1,60.3699989318848,,,0,
10/13/2015,11/1/2015,3,1.4708000421524,1.52149999141693,1.46850001811981,71491,
10/13/2015,12/1/2015,3,1.50660002231598,1.55809998512268,1.50250005722046,71399,
10/13/2015,1/1/2016,3,1.54139995574951,1.59010004997253,1.53569996356964,45785,
10/13/2015,2/1/2016,3,1.56470000743866,1.60749995708466,1.55840003490448,21068,
10/13/2015,3/1/2016,3,1.57389998435974,1.61479997634888,1.56659996509552,18907,
10/13/2015,4/1/2016,3,1.57360005378723,1.61300003528595,1.57000005245209,8846,
10/13/2015,5/1/2016,3,1.5842000246048,1.62160003185272,1.5809999704361,4142,
10/13/2015,6/1/2016,3,1.59870004653931,1.63610005378723,1.59080004692078,7792,
10/13/2015,7/1/2016,3,1.6143000125885,1.63909995555878,1.61300003528595,1085,
10/13/2015,8/1/2016,3,1.62929999828339,1.6525000333786,1.62600004673004,674,
10/13/2015,9/1/2016,3,1.6444000005722,1.67729997634888,1.64129996299744,420,
10/13/2015,10/1/2016,3,1.66180002689362,1.68309998512268,1.65629994869232,391,
10/13/2015,11/1/2016,3,1.67879998683929,1.70229995250702,1.67789995670319,417,
10/13/2015,12/1/2016,3,1.69480001926422,1.72619998455048,1.68509995937347,2801,
10/13/2015,1/1/2017,3,1.70969998836517,1.72660005092621,1.71319997310638,50,
10/13/2015,2/1/2017,3,1.71619999408722,1.75199997425079,1.72150003910065,28,
10/13/2015,3/1/2017,3,1.71319997310638,1.75100004673004,1.71920001506805,21,
10/13/2015,4/1/2017,3,1.70469999313355,1.74460005760193,1.71000003814697,12,
10/13/2015,5/1/2017,3,1.70669996738434,1.73269999027252,1.71099996566772,6,
10/13/2015,6/1/2017,3,1.71169996261597,1.7360999584198,1.708899974823,147,
10/13/2015,7/1/2017,3,1.72119998931885,1.76289999485016,1.73329997062683,10,
10/13/2015,8/1/2017,3,1.7311999797821,1.78369998931885,1.74399995803833,8,
10/13/2015,9/1/2017,3,1.74170005321503,1.78709995746613,1.75650000572205,5,
10/13/2015,10/1/2017,3,1.75119996070862,1.79719996452332,1.76339995861053,3,
10/13/2015,11/1/2017,3,1.75769996643066,1.79999995231628,1.75399994850159,4,
10/13/2015,12/1/2017,3,1.76370000839233,1.79799997806549,1.75870001316071,368,
10/13/2015,1/1/2018,3,1.77119994163513,1.79840004444122,1.76800000667572,9,
10/13/2015,2/1/2018,3,1.77369999885559,1.77100002765656,1.77100002765656,2,
10/13/2015,3/1/2018,3,1.77119994163513,,,0,
10/13/2015,4/1/2018,3,1.76670002937317,1.78999996185303,1.78999996185303,1,
10/13/2015,5/1/2018,3,1.77020001411438,1.7940000295639,1.7940000295639,1,
10/13/2015,6/1/2018,3,1.77670001983643,,,0,
10/13/2015,7/1/2018,3,1.78170001506805,,,0,
10/13/2015,8/1/2018,3,1.78869998455048,,,0,
10/13/2015,9/1/2018,3,1.79670000076294,,,0,
10/13/2015,10/1/2018,3,1.8047000169754,,,0,
10/13/2015,11/1/2018,3,1.81070005893707,,,0,
10/13/2015,12/1/2018,3,1.8157000541687,,,0,
10/13/2015,1/1/2019,3,1.82120001316071,,,0,
10/13/2015,11/1/2015,4,1.31400001049042,1.35739994049072,1.30879998207092,56641,
10/13/2015,12/1/2015,4,1.31980001926422,1.35549998283386,1.31350004673004,52694,
10/13/2015,1/1/2016,4,1.33850002288818,1.37080001831055,1.33270001411438,26241,
10/13/2015,2/1/2016,4,1.3588000535965,1.3885999917984,1.35350000858307,13074,
10/13/2015,3/1/2016,4,1.38950002193451,1.4190000295639,1.38499999046326,10455,
10/13/2015,4/1/2016,4,1.60669994354248,1.63199996948242,1.60000002384186,6535,
10/13/2015,5/1/2016,4,1.62269997596741,1.64979994297028,1.61679995059967,3932,
10/13/2015,6/1/2016,4,1.62510001659393,1.65480005741119,1.61710000038147,8251,
10/13/2015,7/1/2016,4,1.62199997901917,1.64419996738434,1.61489999294281,3647,
10/13/2015,8/1/2016,4,1.60959994792938,1.63030004501343,1.62660002708435,1592,
10/13/2015,9/1/2016,4,1.5867999792099,1.61580002307892,1.59679996967316,1371,
10/13/2015,10/1/2016,4,1.45529997348785,1.47819995880127,1.45560002326965,554,
10/13/2015,11/1/2016,4,1.43069994449615,1.44509994983673,1.43529999256134,475,
10/13/2015,12/1/2016,4,1.41999995708466,1.44609999656677,1.41229999065399,960,
10/13/2015,1/1/2017,4,1.42369997501373,1.43649995326996,1.42840003967285,43,
10/13/2015,2/1/2017,4,1.43760001659393,1.45650005340576,1.4378000497818,33,
10/13/2015,3/1/2017,4,1.46019995212555,1.47800004482269,,31,
10/13/2015,4/1/2017,4,1.68079996109009,1.70640003681183,1.66929996013641,35,
10/13/2015,5/1/2017,4,1.68980002403259,1.70969998836517,1.67719995975494,37,
10/13/2015,6/1/2017,4,1.68929994106293,1.69969999790192,1.67509996891022,22,
10/13/2015,7/1/2017,4,1.67729997634888,,,0,
10/13/2015,8/1/2017,4,1.66229999065399,,,0,
10/13/2015,9/1/2017,4,1.64230000972748,,,0,
10/13/2015,10/1/2017,4,1.50629997253418,,,0,
10/13/2015,11/1/2017,4,1.48280000686646,,,0,
10/13/2015,12/1/2017,4,1.47029995918274,,1.47889995574951,0,
10/13/2015,1/1/2018,4,1.4782999753952,,,0,
10/13/2015,2/1/2018,4,1.48329997062683,1.49699997901917,1.49699997901917,2,
10/13/2015,3/1/2018,4,1.50209999084473,,,0,
10/13/2015,4/1/2018,4,1.70790004730225,,,0,
10/13/2015,5/1/2018,4,1.7069000005722,,,0,
10/13/2015,6/1/2018,4,1.69809997081757,,,0,
10/13/2015,7/1/2018,4,1.68929994106293,,,0,
10/13/2015,8/1/2018,4,1.67429995536804,,,0,
10/13/2015,9/1/2018,4,1.66149997711182,,,0,
10/13/2015,10/1/2018,4,1.56270003318787,,,0,
10/13/2015,11/1/2018,4,1.5436999797821,,,0,
10/13/2015,12/1/2018,4,1.53470003604889,,,0,
10/13/2015,1/1/2019,4,1.53970003128052,,,0,
10/13/2015,2/1/2019,4,1.54270005226135,,,0,
10/14/2015,11/1/2015,1,46.6399993896484,46.9599990844727,45.939998626709,360079,
10/14/2015,12/1/2015,1,47.1599998474121,47.4500007629395,46.4700012207031,201141,
10/14/2015,1/1/2016,1,47.9599990844727,48.2299995422363,47.25,59140,
10/14/2015,2/1/2016,1,48.6599998474121,48.9099998474121,47.9700012207031,24605,
10/14/2015,3/1/2016,1,49.2299995422363,49.4700012207031,48.5299987792969,23828,
10/14/2015,4/1/2016,1,49.6800003051758,49.810001373291,49,8241,
10/14/2015,5/1/2016,1,50.0699996948242,50.060001373291,49.4000015258789,6534,
10/14/2015,6/1/2016,1,50.439998626709,50.6599998474121,49.7799987792969,17520,
10/14/2015,7/1/2016,1,50.7599983215332,50.9000015258789,50.1399993896484,3571,
10/14/2015,8/1/2016,1,51.0299987792969,51.189998626709,50.4700012207031,2668,
10/14/2015,9/1/2016,1,51.2900009155274,51.3600006103516,50.689998626709,3074,
10/14/2015,10/1/2016,1,51.5499992370606,51.3499984741211,51.3499984741211,1555,
10/14/2015,11/1/2016,1,51.8499984741211,,,1172,
10/14/2015,12/1/2016,1,52.1599998474121,52.3400001525879,51.5499992370606,22852,
10/14/2015,1/1/2017,1,52.3699989318848,52.3499984741211,51.8600006103516,366,
10/14/2015,2/1/2017,1,52.5900001525879,,52.3699989318848,225,
10/14/2015,3/1/2017,1,52.7999992370606,52.810001373291,52.4099998474121,485,
10/14/2015,4/1/2017,1,53.0099983215332,52.9500007629395,52.6599998474121,84,
10/14/2015,5/1/2017,1,53.2000007629395,,52.9199981689453,32,
10/14/2015,6/1/2017,1,53.4199981689453,53.439998626709,53.0699996948242,1104,
10/14/2015,7/1/2017,1,53.5999984741211,,53.310001373291,0,
10/14/2015,8/1/2017,1,53.7900009155274,,53.4300003051758,2,
10/14/2015,9/1/2017,1,54.0099983215332,,53.7000007629395,222,
10/14/2015,10/1/2017,1,54.2400016784668,,,26,
10/14/2015,11/1/2017,1,54.4799995422363,,,190,
10/14/2015,12/1/2017,1,54.7099990844727,54.8600006103516,54.1500015258789,5821,
10/14/2015,1/1/2018,1,54.810001373291,,,142,
10/14/2015,2/1/2018,1,54.9300003051758,,,0,
10/14/2015,3/1/2018,1,55.0900001525879,,,0,
10/14/2015,4/1/2018,1,55.2799987792969,,,0,
10/14/2015,5/1/2018,1,55.4900016784668,,,0,
10/14/2015,6/1/2018,1,55.7200012207031,55.6699981689453,55.4000015258789,4,
10/14/2015,7/1/2018,1,55.8499984741211,,,0,
10/14/2015,8/1/2018,1,56.0200004577637,,,0,
10/14/2015,9/1/2018,1,56.2099990844727,,,0,
10/14/2015,10/1/2018,1,56.4099998474121,,,0,
10/14/2015,11/1/2018,1,56.6199989318848,,,0,
10/14/2015,12/1/2018,1,56.8400001525879,56.8800010681152,56.2900009155274,1367,
10/14/2015,1/1/2019,1,56.9199981689453,,,0,
10/14/2015,2/1/2019,1,57.0200004577637,,,0,
10/14/2015,3/1/2019,1,57.1399993896484,,,0,
10/14/2015,4/1/2019,1,57.2799987792969,,,0,
10/14/2015,5/1/2019,1,57.4300003051758,,,0,
10/14/2015,6/1/2019,1,57.5999984741211,,,0,
10/14/2015,7/1/2019,1,57.6500015258789,,,0,
10/14/2015,8/1/2019,1,57.7400016784668,,,0,
10/14/2015,9/1/2019,1,57.8699989318848,,,0,
10/14/2015,10/1/2019,1,58.0299987792969,,,0,
10/14/2015,11/1/2019,1,58.2099990844727,,,0,
10/14/2015,12/1/2019,1,58.4199981689453,58.4500007629395,58.0099983215332,399,
10/14/2015,1/1/2020,1,58.4799995422363,,,0,
10/14/2015,2/1/2020,1,58.560001373291,,,0,
10/14/2015,3/1/2020,1,58.6500015258789,,,0,
10/14/2015,4/1/2020,1,58.75,,,0,
10/14/2015,5/1/2020,1,58.8699989318848,,,0,
10/14/2015,6/1/2020,1,59,,,0,
10/14/2015,7/1/2020,1,59,,,0,
10/14/2015,8/1/2020,1,59.0400009155273,,,0,
10/14/2015,9/1/2020,1,59.1199989318848,,,0,
10/14/2015,10/1/2020,1,59.2200012207031,,,0,
10/14/2015,11/1/2020,1,59.3499984741211,,,0,
10/14/2015,12/1/2020,1,59.5,59.5499992370606,58.7599983215332,222,
10/14/2015,6/1/2021,1,59.7599983215332,,,0,
10/14/2015,12/1/2021,1,60,,59.4000015258789,9,
10/14/2015,6/1/2022,1,60.25,,,0,
10/14/2015,12/1/2022,1,60.5,60.3499984741211,59.9000015258789,4,
10/14/2015,6/1/2023,1,60.689998626709,,,0,
10/14/2015,12/1/2023,1,60.8699989318848,,,2,
10/14/2015,11/1/2015,3,1.48329997062683,1.49370002746582,1.46809995174408,53704,
10/14/2015,12/1/2015,3,1.51579999923706,1.52489995956421,1.50179994106293,40032,
10/14/2015,1/1/2016,3,1.54779994487762,1.55599999427795,1.53429996967316,24216,
10/14/2015,2/1/2016,3,1.56949996948242,1.57720005512238,1.5576000213623,11275,
10/14/2015,3/1/2016,3,1.57749998569489,1.58570003509521,1.56620001792908,9117,
10/14/2015,4/1/2016,3,1.57630002498627,1.58369994163513,1.56850004196167,5493,
10/14/2015,5/1/2016,3,1.58619999885559,1.59249997138977,1.5757999420166,2114,
10/14/2015,6/1/2016,3,1.60000002384186,1.60870003700256,1.59029996395111,4468,
10/14/2015,7/1/2016,3,1.61530005931854,1.62039995193481,1.6088000535965,378,
10/14/2015,8/1/2016,3,1.63020002841949,1.6311000585556,1.62510001659393,241,
10/14/2015,9/1/2016,3,1.64530003070831,1.65260004997253,1.64330005645752,189,
10/14/2015,10/1/2016,3,1.6628999710083,1.66890001296997,1.65810000896454,408,
10/14/2015,11/1/2016,3,1.68040001392365,1.67999994754791,1.67200005054474,402,
10/14/2015,12/1/2016,3,1.69690001010895,1.70550000667572,1.68550002574921,1361,
10/14/2015,1/1/2017,3,1.71239995956421,,,29,
10/14/2015,2/1/2017,3,1.7195999622345,,,13,
10/14/2015,3/1/2017,3,1.71730005741119,1.72010004520416,1.72010004520416,9,
10/14/2015,4/1/2017,3,1.70940005779266,1.71689999103546,1.70679998397827,6,
10/14/2015,5/1/2017,3,1.71140003204346,1.70799994468689,,4,
10/14/2015,6/1/2017,3,1.71640002727509,1.7175999879837,1.7092000246048,13,
10/14/2015,7/1/2017,3,1.72590005397797,,,4,
10/14/2015,8/1/2017,3,1.73590004444122,,,4,
10/14/2015,9/1/2017,3,1.74639999866486,1.76010000705719,1.76010000705719,6,
10/14/2015,10/1/2017,3,1.75639998912811,,,0,
10/14/2015,11/1/2017,3,1.76339995861053,1.75499999523163,1.75499999523163,1,
10/14/2015,12/1/2017,3,1.76989996433258,1.76719999313355,1.7610000371933,8,
10/14/2015,1/1/2018,3,1.77740001678467,1.7684999704361,1.7684999704361,2,
10/14/2015,2/1/2018,3,1.77989995479584,,,0,
10/14/2015,3/1/2018,3,1.77740001678467,,,0,
10/14/2015,4/1/2018,3,1.77289998531342,,,0,
10/14/2015,5/1/2018,3,1.77639997005463,,,0,
10/14/2015,6/1/2018,3,1.78289997577667,,,0,
10/14/2015,7/1/2018,3,1.78890001773834,,,0,
10/14/2015,8/1/2018,3,1.79589998722076,,,0,
10/14/2015,9/1/2018,3,1.80390000343323,,,0,
10/14/2015,10/1/2018,3,1.81190001964569,,,0,
10/14/2015,11/1/2018,3,1.81789994239807,,,0,
10/14/2015,12/1/2018,3,1.82290005683899,,,0,
10/14/2015,1/1/2019,3,1.82840001583099,,,0,
10/14/2015,11/1/2015,4,1.30830001831055,1.33249998092651,1.2985999584198,47370,
10/14/2015,12/1/2015,4,1.31529998779297,1.33459997177124,1.3043999671936,38778,
10/14/2015,1/1/2016,4,1.33309996128082,1.35109996795654,1.32360005378723,17483,
10/14/2015,2/1/2016,4,1.35239994525909,1.369500041008,1.34399998188019,7961,
10/14/2015,3/1/2016,4,1.38220000267029,1.39999997615814,1.37399995326996,7247,
10/14/2015,4/1/2016,4,1.59510004520416,1.61419999599457,1.5900000333786,4311,
10/14/2015,5/1/2016,4,1.6114000082016,1.62810003757477,1.60430002212524,2761,
10/14/2015,6/1/2016,4,1.61380004882813,1.63199996948242,1.60669994354248,3822,
10/14/2015,7/1/2016,4,1.61010003089905,1.61979997158051,1.60839998722076,975,
10/14/2015,8/1/2016,4,1.5974999666214,1.59850001335144,1.59720003604889,827,
10/14/2015,9/1/2016,4,1.57519996166229,1.57620000839233,1.57620000839233,1443,
10/14/2015,10/1/2016,4,1.44420003890991,1.44799995422363,1.44599997997284,382,
10/14/2015,11/1/2016,4,1.42149996757507,1.43130004405975,1.42620003223419,150,
10/14/2015,12/1/2016,4,1.41219997406006,1.42239999771118,1.40470004081726,1188,
10/14/2015,1/1/2017,4,1.41630005836487,1.42809998989105,1.42110002040863,34,
10/14/2015,2/1/2017,4,1.43050003051758,,1.42949998378754,2,
10/14/2015,3/1/2017,4,1.45360004901886,,,6,
10/14/2015,4/1/2017,4,1.6742000579834,1.68229997158051,1.67569994926453,6,
10/14/2015,5/1/2017,4,1.68320000171661,,1.68770003318787,0,
10/14/2015,6/1/2017,4,1.68270003795624,1.6845999956131,1.68410003185272,3,
10/14/2015,7/1/2017,4,1.6706999540329,,,0,
10/14/2015,8/1/2017,4,1.65569996833801,,,0,
10/14/2015,9/1/2017,4,1.6356999874115,,,0,
10/14/2015,10/1/2017,4,1.4996999502182,,,0,
10/14/2015,11/1/2017,4,1.47619998455048,,,0,
10/14/2015,12/1/2017,4,1.46370005607605,,,251,
10/14/2015,1/1/2018,4,1.47169995307922,,,0,
10/14/2015,2/1/2018,4,1.47669994831085,,,0,
10/14/2015,3/1/2018,4,1.49549996852875,,,0,
10/14/2015,4/1/2018,4,1.70130002498627,,,0,
10/14/2015,5/1/2018,4,1.70029997825623,,,0,
10/14/2015,6/1/2018,4,1.69149994850159,,,0,
10/14/2015,7/1/2018,4,1.68270003795624,,,0,
10/14/2015,8/1/2018,4,1.66770005226135,,,0,
10/14/2015,9/1/2018,4,1.65489995479584,,,0,
10/14/2015,10/1/2018,4,1.55610001087189,,,0,
10/14/2015,11/1/2018,4,1.53709995746613,,,0,
10/14/2015,12/1/2018,4,1.52810001373291,,,0,
10/14/2015,1/1/2019,4,1.53310000896454,,,0,
10/14/2015,2/1/2019,4,1.53610002994537,,,0,
10/15/2015,11/1/2015,1,46.3800010681152,47.0200004577637,45.2299995422363,357876,
10/15/2015,12/1/2015,1,46.8699989318848,47.5299987792969,45.7900009155273,266623,
10/15/2015,1/1/2016,1,47.689998626709,48.310001373291,46.6199989318848,77966,
10/15/2015,2/1/2016,1,48.3800010681152,48.9799995422363,47.3800010681152,29476,
10/15/2015,3/1/2016,1,48.9500007629395,49.5099983215332,47.9000015258789,25724,
10/15/2015,4/1/2016,1,49.4099998474121,49.7400016784668,48.4500007629395,12403,
10/15/2015,5/1/2016,1,49.8199996948242,50.2200012207031,48.8899993896484,10141,
10/15/2015,6/1/2016,1,50.189998626709,50.689998626709,49.2400016784668,23114,
10/15/2015,7/1/2016,1,50.5,50.9799995422363,49.560001373291,6356,
10/15/2015,8/1/2016,1,50.7700004577637,50.7000007629395,49.8699989318848,2243,
10/15/2015,9/1/2016,1,51.0400009155273,51.060001373291,50.2099990844727,2964,
10/15/2015,10/1/2016,1,51.310001373291,51.25,51.0299987792969,884,
10/15/2015,11/1/2016,1,51.6199989318848,51.5400009155273,51.310001373291,668,
10/15/2015,12/1/2016,1,51.939998626709,52.4199981689453,51.1199989318848,24593,
10/15/2015,1/1/2017,1,52.1599998474121,52.3899993896484,51.5699996948242,416,
10/15/2015,2/1/2017,1,52.3800010681152,,51.9900016784668,487,
10/15/2015,3/1/2017,1,52.5999984741211,52.8199996948242,52.0400009155273,340,
10/15/2015,4/1/2017,1,52.8199996948242,,52.3400001525879,35,
10/15/2015,5/1/2017,1,53.0200004577637,,52.6399993896484,129,
10/15/2015,6/1/2017,1,53.25,53.5499992370606,52.6500015258789,2445,
10/15/2015,7/1/2017,1,53.4300003051758,,53.0699996948242,102,
10/15/2015,8/1/2017,1,53.6199989318848,,53.2099990844727,30,
10/15/2015,9/1/2017,1,53.8400001525879,,,44,
10/15/2015,10/1/2017,1,54.0699996948242,,,196,
10/15/2015,11/1/2017,1,54.3199996948242,,,500,
10/15/2015,12/1/2017,1,54.560001373291,54.8499984741211,54,6325,
10/15/2015,1/1/2018,1,54.6699981689453,,,46,
10/15/2015,2/1/2018,1,54.7999992370606,,,10,
10/15/2015,3/1/2018,1,54.9700012207031,,,0,
10/15/2015,4/1/2018,1,55.1699981689453,,,0,
10/15/2015,5/1/2018,1,55.3800010681152,,,0,
10/15/2015,6/1/2018,1,55.6199989318848,,,19,
10/15/2015,7/1/2018,1,55.7599983215332,,,0,
10/15/2015,8/1/2018,1,55.939998626709,,,0,
10/15/2015,9/1/2018,1,56.1399993896484,,,0,
10/15/2015,10/1/2018,1,56.3499984741211,,,0,
10/15/2015,11/1/2018,1,56.5699996948242,,,0,
10/15/2015,12/1/2018,1,56.7900009155273,57.0099983215332,56.2999992370605,1288,
10/15/2015,1/1/2019,1,56.8800010681152,,,0,
10/15/2015,2/1/2019,1,56.9900016784668,,,0,
10/15/2015,3/1/2019,1,57.1300010681152,,,0,
10/15/2015,4/1/2019,1,57.2799987792969,,,0,
10/15/2015,5/1/2019,1,57.4500007629395,,,0,
10/15/2015,6/1/2019,1,57.6300010681152,,,0,
10/15/2015,7/1/2019,1,57.689998626709,,,0,
10/15/2015,8/1/2019,1,57.7900009155273,,,0,
10/15/2015,9/1/2019,1,57.9300003051758,,,0,
10/15/2015,10/1/2019,1,58.0999984741211,,,0,
10/15/2015,11/1/2019,1,58.2900009155273,,,0,
10/15/2015,12/1/2019,1,58.5099983215332,58.6500015258789,58.1300010681152,208,
10/15/2015,1/1/2020,1,58.5800018310547,,,0,
10/15/2015,2/1/2020,1,58.6699981689453,,,0,
10/15/2015,3/1/2020,1,58.7700004577637,,,0,
10/15/2015,4/1/2020,1,58.8899993896484,,,0,
10/15/2015,5/1/2020,1,59.0200004577637,,,0,
10/15/2015,6/1/2020,1,59.1699981689453,,,0,
10/15/2015,7/1/2020,1,59.1800003051758,,,0,
10/15/2015,8/1/2020,1,59.2299995422363,,,0,
10/15/2015,9/1/2020,1,59.3199996948242,,,0,
10/15/2015,10/1/2020,1,59.439998626709,,,0,
10/15/2015,11/1/2020,1,59.5800018310547,,,0,
10/15/2015,12/1/2020,1,59.7400016784668,59.6800003051758,59.0999984741211,81,
10/15/2015,6/1/2021,1,60.0499992370605,,,0,
10/15/2015,12/1/2021,1,60.3400001525879,,,1,
10/15/2015,6/1/2022,1,60.5900001525879,,,0,
10/15/2015,12/1/2022,1,60.8400001525879,,,0,
10/15/2015,6/1/2023,1,61.0299987792969,,,0,
10/15/2015,12/1/2023,1,61.2099990844727,,,0,
10/15/2015,11/1/2015,3,1.48629999160767,1.49890005588532,1.44920003414154,54060,
10/15/2015,12/1/2015,3,1.51540005207062,1.52789998054504,1.48329997062683,48494,
10/15/2015,1/1/2016,3,1.54519999027252,1.55770003795624,1.51769995689392,28062,
10/15/2015,2/1/2016,3,1.5657000541687,1.57760000228882,1.54100000858307,12431,
10/15/2015,3/1/2016,3,1.57340002059937,1.58150005340576,1.54999995231628,9174,
10/15/2015,4/1/2016,3,1.57219994068146,1.58179998397827,1.55009996891022,4573,
10/15/2015,5/1/2016,3,1.58120000362396,1.59220004081726,1.56120002269745,2699,
10/15/2015,6/1/2016,3,1.59440004825592,1.60520005226135,1.57469999790192,4553,
10/15/2015,7/1/2016,3,1.60969996452332,1.61759996414185,1.59140002727509,1310,
10/15/2015,8/1/2016,3,1.62479996681213,1.63530004024506,1.60920000076294,936,
10/15/2015,9/1/2016,3,1.64030003547668,1.64769995212555,1.62109994888306,642,
10/15/2015,10/1/2016,3,1.65799999237061,1.66849994659424,1.63950002193451,272,
10/15/2015,11/1/2016,3,1.67550003528595,1.67900002002716,1.66240000724792,278,
10/15/2015,12/1/2016,3,1.69190001487732,1.70000004768372,1.67229998111725,1407,
10/15/2015,1/1/2017,3,1.70790004730225,1.71000003814697,1.69920003414154,42,
10/15/2015,2/1/2017,3,1.71589994430542,,1.70969998836517,29,
10/15/2015,3/1/2017,3,1.71430003643036,1.71510004997253,1.69500005245209,27,
10/15/2015,4/1/2017,3,1.70679998397827,1.71249997615814,1.69599997997284,18,
10/15/2015,5/1/2017,3,1.70930004119873,,1.70000004768372,12,
10/15/2015,6/1/2017,3,1.71449995040894,1.71809995174408,1.69969999790192,23,
10/15/2015,7/1/2017,3,1.72399997711182,,,3,
10/15/2015,8/1/2017,3,1.73450005054474,1.74199998378754,1.74199998378754,2,
10/15/2015,9/1/2017,3,1.74549996852875,1.75499999523163,1.75499999523163,1,
10/15/2015,10/1/2017,3,1.75600004196167,1.74699997901917,1.74699997901917,4,
10/15/2015,11/1/2017,3,1.76349997520447,,,0,
10/15/2015,12/1/2017,3,1.77049994468689,1.76760005950928,1.7532000541687,13,
10/15/2015,1/1/2018,3,1.77799999713898,,,0,
10/15/2015,2/1/2018,3,1.78050005435944,1.77100002765656,1.77100002765656,1,
10/15/2015,3/1/2018,3,1.77799999713898,,,0,
10/15/2015,4/1/2018,3,1.77349996566772,,,0,
10/15/2015,5/1/2018,3,1.77699995040894,,,0,
10/15/2015,6/1/2018,3,1.78349995613098,,,0,
10/15/2015,7/1/2018,3,1.78949999809265,,,0,
10/15/2015,8/1/2018,3,1.79649996757507,,,0,
10/15/2015,9/1/2018,3,1.80449998378754,,,0,
10/15/2015,10/1/2018,3,1.8125,,,0,
10/15/2015,11/1/2018,3,1.81850004196167,,,0,
10/15/2015,12/1/2018,3,1.8235000371933,,,0,
10/15/2015,1/1/2019,3,1.8289999961853,,,0,
10/15/2015,11/1/2015,4,1.30719995498657,1.33050000667572,1.27260005474091,46235,
10/15/2015,12/1/2015,4,1.3128000497818,1.33360004425049,1.28139996528625,47647,
10/15/2015,1/1/2016,4,1.33080005645752,1.34700000286102,1.30069994926453,20998,
10/15/2015,2/1/2016,4,1.35090005397797,1.36370003223419,1.32130002975464,11976,
10/15/2015,3/1/2016,4,1.38090002536774,1.39330005645752,1.3507000207901,8523,
10/15/2015,4/1/2016,4,1.5929000377655,1.60309994220734,1.56700003147125,5049,
10/15/2015,5/1/2016,4,1.60860002040863,1.61539995670319,1.58360004425049,5099,
10/15/2015,6/1/2016,4,1.6110999584198,1.61979997158051,1.58510005474091,5683,
10/15/2015,7/1/2016,4,1.60769999027252,1.61349999904633,1.58109998703003,3481,
10/15/2015,8/1/2016,4,1.59519994258881,1.59519994258881,1.56900000572205,1249,
10/15/2015,9/1/2016,4,1.57299995422363,1.56729996204376,1.54809999465942,1056,
10/15/2015,10/1/2016,4,1.44140005111694,,1.42519998550415,260,
10/15/2015,11/1/2016,4,1.4180999994278,1.41499996185303,1.40610003471375,272,
10/15/2015,12/1/2016,4,1.40820002555847,1.41550004482269,1.38450002670288,906,
10/15/2015,1/1/2017,4,1.41240000724792,,1.39919996261597,22,
10/15/2015,2/1/2017,4,1.42659997940063,1.42610001564026,1.40840005874634,14,
10/15/2015,3/1/2017,4,1.44969999790192,1.442999958992,1.44110000133514,13,
10/15/2015,4/1/2017,4,1.67170000076294,,1.65869998931885,16,
10/15/2015,5/1/2017,4,1.68120002746582,1.68340003490448,1.67439997196198,12,
10/15/2015,6/1/2017,4,1.68069994449615,,1.67050004005432,1,
10/15/2015,7/1/2017,4,1.6686999797821,,,0,
10/15/2015,8/1/2017,4,1.65380001068115,,,0,
10/15/2015,9/1/2017,4,1.63390004634857,,,0,
10/15/2015,10/1/2017,4,1.49800002574921,,,0,
10/15/2015,11/1/2017,4,1.47459995746613,,,0,
10/15/2015,12/1/2017,4,1.46220004558563,,1.457200050354,6,
10/15/2015,1/1/2018,4,1.47019994258881,,,0,
10/15/2015,2/1/2018,4,1.47520005702972,,,0,
10/15/2015,3/1/2018,4,1.49399995803833,1.49100005626678,1.49100005626678,2,
10/15/2015,4/1/2018,4,1.69980001449585,,,0,
10/15/2015,5/1/2018,4,1.69879996776581,,,0,
10/15/2015,6/1/2018,4,1.69000005722046,,,0,
10/15/2015,7/1/2018,4,1.68120002746582,,,0,
10/15/2015,8/1/2018,4,1.66620004177094,,,0,
10/15/2015,9/1/2018,4,1.65339994430542,,,0,
10/15/2015,10/1/2018,4,1.55460000038147,,,0,
10/15/2015,11/1/2018,4,1.53559994697571,,,0,
10/15/2015,12/1/2018,4,1.52660000324249,,,0,
10/15/2015,1/1/2019,4,1.53159999847412,,,0,
10/15/2015,2/1/2019,4,1.53460001945496,,,0,
10/16/2015,11/1/2015,1,47.2599983215332,47.5,46.1599998474121,195516,
10/16/2015,12/1/2015,1,47.7200012207031,47.9700012207031,46.6399993896484,280767,
10/16/2015,1/1/2016,1,48.5,48.7200012207031,47.4599990844727,67968,
10/16/2015,2/1/2016,1,49.189998626709,49.3800010681152,48.2000007629395,30288,
10/16/2015,3/1/2016,1,49.7799987792969,49.9599990844727,48.8199996948242,27661,
10/16/2015,4/1/2016,1,50.25,50.4300003051758,49.3600006103516,10658,
10/16/2015,5/1/2016,1,50.6500015258789,50.689998626709,49.7599983215332,5655,
10/16/2015,6/1/2016,1,51,51.1699981689453,50.0499992370605,18958,
10/16/2015,7/1/2016,1,51.2900009155274,51.4000015258789,50.560001373291,1939,
10/16/2015,8/1/2016,1,51.5499992370606,51.6500015258789,50.810001373291,1402,
10/16/2015,9/1/2016,1,51.810001373291,51.9000015258789,51.060001373291,3396,
10/16/2015,10/1/2016,1,52.0699996948242,,,1121,
10/16/2015,11/1/2016,1,52.3699989318848,52.2299995422363,,1069,
10/16/2015,12/1/2016,1,52.6800003051758,52.8199996948242,51.8600006103516,26517,
10/16/2015,1/1/2017,1,52.8899993896484,52.8300018310547,,970,
10/16/2015,2/1/2017,1,53.0999984741211,52.8499984741211,,246,
10/16/2015,3/1/2017,1,53.310001373291,53.2400016784668,,646,
10/16/2015,4/1/2017,1,53.5099983215332,53.4000015258789,,131,
10/16/2015,5/1/2017,1,53.7000007629395,53.5400009155273,,123,
10/16/2015,6/1/2017,1,53.9099998474121,53.9099998474121,53.2900009155273,2735,
10/16/2015,7/1/2017,1,54.0699996948242,53.9099998474121,,35,
10/16/2015,8/1/2017,1,54.2400016784668,54.0400009155273,,83,
10/16/2015,9/1/2017,1,54.439998626709,54.310001373291,,447,
10/16/2015,10/1/2017,1,54.6599998474121,,,101,
10/16/2015,11/1/2017,1,54.9000015258789,,,190,
10/16/2015,12/1/2017,1,55.1300010681152,55.2700004577637,54.4300003051758,7209,
10/16/2015,1/1/2018,1,55.2299995422363,,,152,
10/16/2015,2/1/2018,1,55.3499984741211,,,8,
10/16/2015,3/1/2018,1,55.5099983215332,,,0,
10/16/2015,4/1/2018,1,55.7000007629395,,,0,
10/16/2015,5/1/2018,1,55.9000015258789,,,0,
10/16/2015,6/1/2018,1,56.1300010681152,,,63,
10/16/2015,7/1/2018,1,56.2599983215332,,,10,
10/16/2015,8/1/2018,1,56.4300003051758,,,0,
10/16/2015,9/1/2018,1,56.6199989318848,,,0,
10/16/2015,10/1/2018,1,56.8199996948242,,,0,
10/16/2015,11/1/2018,1,57.0299987792969,,,0,
10/16/2015,12/1/2018,1,57.2400016784668,57.3199996948242,56.7099990844727,880,
10/16/2015,1/1/2019,1,57.3199996948242,,,0,
10/16/2015,2/1/2019,1,57.4199981689453,,,0,
10/16/2015,3/1/2019,1,57.5499992370605,,,0,
10/16/2015,4/1/2019,1,57.689998626709,,,0,
10/16/2015,5/1/2019,1,57.8600006103516,,,0,
10/16/2015,6/1/2019,1,58.0299987792969,,,0,
10/16/2015,7/1/2019,1,58.0800018310547,,,0,
10/16/2015,8/1/2019,1,58.1699981689453,,,0,
10/16/2015,9/1/2019,1,58.2999992370606,,,0,
10/16/2015,10/1/2019,1,58.4599990844727,,,0,
10/16/2015,11/1/2019,1,58.6399993896484,,,0,
10/16/2015,12/1/2019,1,58.8499984741211,58.8300018310547,58.8300018310547,66,
10/16/2015,1/1/2020,1,58.9099998474121,,,0,
10/16/2015,2/1/2020,1,59,,,0,
10/16/2015,3/1/2020,1,59.0999984741211,,,0,
10/16/2015,4/1/2020,1,59.2099990844727,,,0,
10/16/2015,5/1/2020,1,59.3300018310547,,,0,
10/16/2015,6/1/2020,1,59.4700012207031,,,0,
10/16/2015,7/1/2020,1,59.4799995422363,,,0,
10/16/2015,8/1/2020,1,59.5299987792969,,,0,
10/16/2015,9/1/2020,1,59.6100006103516,,,0,
10/16/2015,10/1/2020,1,59.7200012207031,,,0,
10/16/2015,11/1/2020,1,59.8499984741211,,,0,
10/16/2015,12/1/2020,1,60,60.0499992370605,59.5499992370606,15,
10/16/2015,6/1/2021,1,60.310001373291,,,0,
10/16/2015,12/1/2021,1,60.5999984741211,,,3,
10/16/2015,6/1/2022,1,60.8499984741211,,,0,
10/16/2015,12/1/2022,1,61.0999984741211,,,0,
10/16/2015,6/1/2023,1,61.2900009155274,,,0,
10/16/2015,12/1/2023,1,61.4700012207031,,,0,
10/16/2015,11/1/2015,3,1.49660003185272,1.50440001487732,1.47259998321533,34084,
10/16/2015,12/1/2015,3,1.52789998054504,1.53470003604889,1.50300002098084,27792,
10/16/2015,1/1/2016,3,1.55900001525879,1.56449997425079,1.53340005874634,15863,
10/16/2015,2/1/2016,3,1.58060002326965,1.58570003509521,1.55589997768402,6377,
10/16/2015,3/1/2016,3,1.58930003643036,1.59280002117157,1.56449997425079,6166,
10/16/2015,4/1/2016,3,1.58889997005463,1.59049999713898,1.5628000497818,2847,
10/16/2015,5/1/2016,3,1.59809994697571,1.60020005702972,1.57260000705719,1595,
10/16/2015,6/1/2016,3,1.61150002479553,1.61349999904633,1.58440005779266,2119,
10/16/2015,7/1/2016,3,1.62670004367828,1.62670004367828,1.60099995136261,802,
10/16/2015,8/1/2016,3,1.6414999961853,1.63940000534058,1.63300001621246,596,
10/16/2015,9/1/2016,3,1.65659999847412,1.65520000457764,1.63139998912811,251,
10/16/2015,10/1/2016,3,1.6739000082016,1.67349994182587,1.65520000457764,135,
10/16/2015,11/1/2016,3,1.69099998474121,1.69760000705719,1.66770005226135,102,
10/16/2015,12/1/2016,3,1.70710003376007,1.7092000246048,1.68449997901917,575,
10/16/2015,1/1/2017,3,1.72300004959106,1.71350002288818,1.71350002288818,51,
10/16/2015,2/1/2017,3,1.73090004920959,1.73160004615784,1.72200000286102,33,
10/16/2015,3/1/2017,3,1.72880005836487,1.72200000286102,1.72200000286102,14,
10/16/2015,4/1/2017,3,1.72109997272491,1.71000003814697,1.71000003814697,8,
10/16/2015,5/1/2017,3,1.72360002994537,1.71490001678467,,2,
10/16/2015,6/1/2017,3,1.72880005836487,1.72730004787445,1.71239995956421,29,
10/16/2015,7/1/2017,3,1.73780000209808,,,0,
10/16/2015,8/1/2017,3,1.74779999256134,,,0,
10/16/2015,9/1/2017,3,1.75829994678497,,,0,
10/16/2015,10/1/2017,3,1.76830005645752,,,0,
10/16/2015,11/1/2017,3,1.77530002593994,,,0,
10/16/2015,12/1/2017,3,1.78180003166199,1.77400004863739,,24,
10/16/2015,1/1/2018,3,1.78929996490479,,,0,
10/16/2015,2/1/2018,3,1.79180002212524,,,0,
10/16/2015,3/1/2018,3,1.78929996490479,,,0,
10/16/2015,4/1/2018,3,1.78480005264282,,,0,
10/16/2015,5/1/2018,3,1.78830003738403,,,0,
10/16/2015,6/1/2018,3,1.79480004310608,,,0,
10/16/2015,7/1/2018,3,1.80079996585846,,,0,
10/16/2015,8/1/2018,3,1.80780005455017,,,0,
10/16/2015,9/1/2018,3,1.81579995155334,,,0,
10/16/2015,10/1/2018,3,1.82379996776581,,,0,
10/16/2015,11/1/2018,3,1.82980000972748,,,0,
10/16/2015,12/1/2018,3,1.83480000495911,,,0,
10/16/2015,1/1/2019,3,1.84029996395111,,,0,
10/16/2015,11/1/2015,4,1.32799994945526,1.34150004386902,1.3076000213623,30224,
10/16/2015,12/1/2015,4,1.33500003814697,1.34689998626709,1.3128000497818,28816,
10/16/2015,1/1/2016,4,1.35269999504089,1.36249995231628,1.3289999961853,11727,
10/16/2015,2/1/2016,4,1.37269997596741,1.38170003890991,1.34809994697571,7155,
10/16/2015,3/1/2016,4,1.40230000019074,1.41139996051788,1.37639999389648,5324,
10/16/2015,4/1/2016,4,1.61290001869202,1.62000000476837,1.5900000333786,2791,
10/16/2015,5/1/2016,4,1.62899994850159,1.63150000572205,1.60160005092621,1608,
10/16/2015,6/1/2016,4,1.63129997253418,1.63719999790192,1.60399997234344,1676,
10/16/2015,7/1/2016,4,1.62679994106293,1.63189995288849,1.60500001907349,441,
10/16/2015,8/1/2016,4,1.61329996585846,1.60300004482269,1.59300005435944,328,
10/16/2015,9/1/2016,4,1.59119999408722,1.58480000495911,1.5793000459671,263,
10/16/2015,10/1/2016,4,1.45819997787476,1.45580005645752,1.45550000667572,118,
10/16/2015,11/1/2016,4,1.43420004844666,1.42890000343323,,118,
10/16/2015,12/1/2016,4,1.4242000579834,1.42820000648499,1.40209996700287,531,
10/16/2015,1/1/2017,4,1.42799997329712,1.42079997062683,,62,
10/16/2015,2/1/2017,4,1.44210004806519,1.44470000267029,,19,
10/16/2015,3/1/2017,4,1.46519994735718,1.45560002326965,,17,
10/16/2015,4/1/2017,4,1.68570005893707,1.68729996681213,,28,
10/16/2015,5/1/2017,4,1.69570004940033,1.69519996643066,,11,
10/16/2015,6/1/2017,4,1.69519996643066,1.68099999427795,,0,
10/16/2015,7/1/2017,4,1.68320000171661,,,0,
10/16/2015,8/1/2017,4,1.66830003261566,,,0,
10/16/2015,9/1/2017,4,1.64839994907379,,,0,
10/16/2015,10/1/2017,4,1.51250004768372,,,0,
10/16/2015,11/1/2017,4,1.48909997940063,,,0,
10/16/2015,12/1/2017,4,1.47669994831085,1.4675999879837,,0,
10/16/2015,1/1/2018,4,1.48469996452332,,,0,
10/16/2015,2/1/2018,4,1.48969995975494,,,0,
10/16/2015,3/1/2018,4,1.50849997997284,,,0,
10/16/2015,4/1/2018,4,1.71430003643036,,,0,
10/16/2015,5/1/2018,4,1.71329998970032,,,0,
10/16/2015,6/1/2018,4,1.70449995994568,,,0,
10/16/2015,7/1/2018,4,1.69570004940033,,,0,
10/16/2015,8/1/2018,4,1.68069994449615,,,0,
10/16/2015,9/1/2018,4,1.66789996623993,,,0,
10/16/2015,10/1/2018,4,1.56910002231598,,,0,
10/16/2015,11/1/2018,4,1.55009996891022,,,0,
10/16/2015,12/1/2018,4,1.541100025177,,,0,
10/16/2015,1/1/2019,4,1.54610002040863,,,0,
10/16/2015,2/1/2019,4,1.54910004138947,,,0,
10/19/2015,11/1/2015,1,45.8899993896484,47.4900016784668,45.8499984741211,113923,
10/19/2015,12/1/2015,1,46.2799987792969,47.9099998474121,46.2200012207031,388232,
10/19/2015,1/1/2016,1,46.9900016784668,48.6699981689453,46.9500007629395,85873,
10/19/2015,2/1/2016,1,47.6800003051758,49.2299995422363,47.6399993896484,34381,
10/19/2015,3/1/2016,1,48.2900009155273,49.689998626709,48.25,30860,
10/19/2015,4/1/2016,1,48.7999992370605,50.2799987792969,48.7700004577637,12579,
10/19/2015,5/1/2016,1,49.2400016784668,50.3499984741211,49.310001373291,5891,
10/19/2015,6/1/2016,1,49.6199989318848,51.0099983215332,49.5499992370606,27065,
10/19/2015,7/1/2016,1,49.9300003051758,50.2700004577637,49.9000015258789,3346,
10/19/2015,8/1/2016,1,50.2000007629395,50.6599998474121,50.1800003051758,1605,
10/19/2015,9/1/2016,1,50.4700012207031,51.0999984741211,50.4599990844727,2192,
10/19/2015,10/1/2016,1,50.7400016784668,50.75,50.75,370,
10/19/2015,11/1/2016,1,51.0499992370606,,51.4099998474121,529,
10/19/2015,12/1/2016,1,51.3800010681152,52.8499984741211,51.2999992370605,16863,
10/19/2015,1/1/2017,1,51.6100006103516,,51.7400016784668,97,
10/19/2015,2/1/2017,1,51.8300018310547,,52.1599998474121,53,
10/19/2015,3/1/2017,1,52.060001373291,,52.1699981689453,111,
10/19/2015,4/1/2017,1,52.2700004577637,,52.4500007629395,28,
10/19/2015,5/1/2017,1,52.4700012207031,,52.7000007629395,26,
10/19/2015,6/1/2017,1,52.689998626709,53.060001373291,52.6599998474121,728,
10/19/2015,7/1/2017,1,52.8600006103516,,53.1100006103516,22,
10/19/2015,8/1/2017,1,53.0499992370605,,53.2299995422363,32,
10/19/2015,9/1/2017,1,53.2599983215332,,54.2599983215332,257,
10/19/2015,10/1/2017,1,53.5,,,71,
10/19/2015,11/1/2017,1,53.75,,,71,
10/19/2015,12/1/2017,1,53.9900016784668,55.1399993896484,53.9599990844727,2522,
10/19/2015,1/1/2018,1,54.0999984741211,,,15,
10/19/2015,2/1/2018,1,54.2299995422363,,,0,
10/19/2015,3/1/2018,1,54.4000015258789,,,0,
10/19/2015,4/1/2018,1,54.5999984741211,,,0,
10/19/2015,5/1/2018,1,54.8199996948242,,,0,
10/19/2015,6/1/2018,1,55.060001373291,,,3,
10/19/2015,7/1/2018,1,55.2000007629395,,,0,
10/19/2015,8/1/2018,1,55.3800010681152,,,0,
10/19/2015,9/1/2018,1,55.5800018310547,,,0,
10/19/2015,10/1/2018,1,55.7900009155273,,,0,
10/19/2015,11/1/2018,1,56.0099983215332,,,0,
10/19/2015,12/1/2018,1,56.2299995422363,56.7299995422363,56.2299995422363,344,
10/19/2015,1/1/2019,1,56.3199996948242,,,0,
10/19/2015,2/1/2019,1,56.4199981689453,,,0,
10/19/2015,3/1/2019,1,56.5499992370606,,,0,
10/19/2015,4/1/2019,1,56.7000007629395,,,0,
10/19/2015,5/1/2019,1,56.8800010681152,,,0,
10/19/2015,6/1/2019,1,57.060001373291,,,0,
10/19/2015,7/1/2019,1,57.1199989318848,,,0,
10/19/2015,8/1/2019,1,57.2200012207031,,,0,
10/19/2015,9/1/2019,1,57.3600006103516,,,0,
10/19/2015,10/1/2019,1,57.5299987792969,,,0,
10/19/2015,11/1/2019,1,57.7200012207031,,,0,
10/19/2015,12/1/2019,1,57.9300003051758,58.4500007629395,58.25,26,
10/19/2015,1/1/2020,1,58,,,0,
10/19/2015,2/1/2020,1,58.0999984741211,,,0,
10/19/2015,3/1/2020,1,58.2000007629395,,,0,
10/19/2015,4/1/2020,1,58.310001373291,,,0,
10/19/2015,5/1/2020,1,58.4300003051758,,,0,
10/19/2015,6/1/2020,1,58.5800018310547,,,0,
10/19/2015,7/1/2020,1,58.5999984741211,,,0,
10/19/2015,8/1/2020,1,58.6599998474121,,,0,
10/19/2015,9/1/2020,1,58.75,,,0,
10/19/2015,10/1/2020,1,58.8699989318848,,,0,
10/19/2015,11/1/2020,1,59,,,0,
10/19/2015,12/1/2020,1,59.1500015258789,59.2000007629395,59.2000007629395,2,
10/19/2015,6/1/2021,1,59.4599990844727,,,0,
10/19/2015,12/1/2021,1,59.75,,60.4099998474121,0,
10/19/2015,6/1/2022,1,59.9900016784668,,,0,
10/19/2015,12/1/2022,1,60.2299995422363,,61.060001373291,0,
10/19/2015,6/1/2023,1,60.4199981689453,,,0,
10/19/2015,12/1/2023,1,60.5999984741211,,,0,
10/19/2015,11/1/2015,3,1.44910001754761,1.50240004062653,1.44809997081757,36711,
10/19/2015,12/1/2015,3,1.47959995269775,1.53219997882843,1.47870004177094,43778,
10/19/2015,1/1/2016,3,1.5106999874115,1.55859994888306,1.50979995727539,23717,
10/19/2015,2/1/2016,3,1.53340005874634,1.57099997997284,1.5324000120163,10147,
10/19/2015,3/1/2016,3,1.54270005226135,1.58570003509521,1.54190003871918,8277,
10/19/2015,4/1/2016,3,1.54209995269775,1.58290004730225,1.54100000858307,4463,
10/19/2015,5/1/2016,3,1.55159997940063,1.58759999275208,1.55270004272461,2311,
10/19/2015,6/1/2016,3,1.56529998779297,1.61339998245239,1.56490004062653,2929,
10/19/2015,7/1/2016,3,1.58060002326965,1.59790003299713,1.58000004291534,547,
10/19/2015,8/1/2016,3,1.59590005874634,1.61259996891022,1.59650003910065,199,
10/19/2015,9/1/2016,3,1.61189997196198,1.62370002269745,1.61909997463226,262,
10/19/2015,10/1/2016,3,1.63010001182556,1.64479994773865,1.63450002670288,255,
10/19/2015,11/1/2016,3,1.64779996871948,1.67480003833771,1.64999997615814,395,
10/19/2015,12/1/2016,3,1.66410005092621,1.69200003147125,1.66390001773834,1183,
10/19/2015,1/1/2017,3,1.68009996414185,1.69500005245209,1.69210004806519,38,
10/19/2015,2/1/2017,3,1.68799996376038,1.70000004768372,1.70000004768372,24,
10/19/2015,3/1/2017,3,1.68589997291565,1.70000004768372,1.69500005245209,6,
10/19/2015,4/1/2017,3,1.67820000648499,1.68499994277954,1.68499994277954,2,
10/19/2015,5/1/2017,3,1.68069994449615,,1.69149994850159,0,
10/19/2015,6/1/2017,3,1.68589997291565,,1.6933000087738,3,
10/19/2015,7/1/2017,3,1.69490003585815,,1.71979999542236,3,
10/19/2015,8/1/2017,3,1.70490002632141,,,0,
10/19/2015,9/1/2017,3,1.71539998054504,,,0,
10/19/2015,10/1/2017,3,1.7253999710083,,1.74890005588532,0,
10/19/2015,11/1/2017,3,1.73339998722076,,1.75689995288849,0,
10/19/2015,12/1/2017,3,1.74039995670319,,1.7532000541687,7,
10/19/2015,1/1/2018,3,1.74790000915527,,,0,
10/19/2015,2/1/2018,3,1.75039994716644,1.77999997138977,1.77999997138977,1,
10/19/2015,3/1/2018,3,1.74790000915527,1.7775000333786,1.7684999704361,2,
10/19/2015,4/1/2018,3,1.74339997768402,1.77300000190735,1.76400005817413,2,
10/19/2015,5/1/2018,3,1.74689996242523,1.76750004291534,1.76750004291534,1,
10/19/2015,6/1/2018,3,1.75339996814728,1.77499997615814,1.77499997615814,1,
10/19/2015,7/1/2018,3,1.76040005683899,,,0,
10/19/2015,8/1/2018,3,1.76839995384216,1.7960000038147,1.7960000038147,1,
10/19/2015,9/1/2018,3,1.77740001678467,1.80400002002716,1.80400002002716,1,
10/19/2015,10/1/2018,3,1.78639996051788,1.81200003623962,1.81200003623962,1,
10/19/2015,11/1/2018,3,1.79240000247955,,,0,
10/19/2015,12/1/2018,3,1.79739999771118,,,0,
10/19/2015,1/1/2019,3,1.80289995670319,,,0,
10/19/2015,11/1/2015,4,1.25139999389648,1.33770000934601,1.25,38158,
10/19/2015,12/1/2015,4,1.2684999704361,1.34230005741119,1.26629996299744,55028,
10/19/2015,1/1/2016,4,1.29439997673035,1.35539996623993,1.29219996929169,23692,
10/19/2015,2/1/2016,4,1.31939995288849,1.36590003967285,1.31770002841949,12124,
10/19/2015,3/1/2016,4,1.35090005397797,1.40020000934601,1.34889996051788,7665,
10/19/2015,4/1/2016,4,1.56490004062653,1.61479997634888,1.56299996376038,5249,
10/19/2015,5/1/2016,4,1.58089995384216,1.63479995727539,1.57959997653961,3824,
10/19/2015,6/1/2016,4,1.58239996433258,1.63240003585815,1.5809999704361,4169,
10/19/2015,7/1/2016,4,1.5789999961853,1.60599994659424,1.58150005340576,1205,
10/19/2015,8/1/2016,4,1.56760001182556,1.57840001583099,1.57070004940033,959,
10/19/2015,9/1/2016,4,1.54700005054474,1.56120002269745,1.54999995231628,1707,
10/19/2015,10/1/2016,4,1.41460001468658,1.42620003223419,1.41400003433228,292,
10/19/2015,11/1/2016,4,1.3911999464035,,1.40260004997253,256,
10/19/2015,12/1/2016,4,1.38119995594025,1.40919995307922,1.38030004501343,1231,
10/19/2015,1/1/2017,4,1.38499999046326,,1.39549994468689,91,
10/19/2015,2/1/2017,4,1.39909994602203,,1.4050999879837,10,
10/19/2015,3/1/2017,4,1.42219996452332,1.43019998073578,1.43019998073578,12,
10/19/2015,4/1/2017,4,1.64320003986359,1.65520000457764,1.65279996395111,10,
10/19/2015,5/1/2017,4,1.65320003032684,1.65880000591278,1.65880000591278,1,
10/19/2015,6/1/2017,4,1.65269994735718,,1.65649998188019,0,
10/19/2015,7/1/2017,4,1.64069998264313,,1.66449999809265,0,
10/19/2015,8/1/2017,4,1.62580001354218,,1.65690004825592,0,
10/19/2015,9/1/2017,4,1.60590004920959,,1.64090001583099,0,
10/19/2015,10/1/2017,4,1.47000002861023,,1.50839996337891,0,
10/19/2015,11/1/2017,4,1.44659996032715,,1.48740005493164,0,
10/19/2015,12/1/2017,4,1.43420004844666,,1.4543000459671,0,
10/19/2015,1/1/2018,4,1.44219994544983,,,0,
10/19/2015,2/1/2018,4,1.44719994068146,,,0,
10/19/2015,3/1/2018,4,1.46599996089935,,,0,
10/19/2015,4/1/2018,4,1.67180001735687,,,0,
10/19/2015,5/1/2018,4,1.67079997062683,,,0,
10/19/2015,6/1/2018,4,1.66199994087219,,,0,
10/19/2015,7/1/2018,4,1.65320003032684,,,0,
10/19/2015,8/1/2018,4,1.63820004463196,,,0,
10/19/2015,9/1/2018,4,1.62539994716644,,,0,
10/19/2015,10/1/2018,4,1.52660000324249,,,0,
10/19/2015,11/1/2018,4,1.50759994983673,,,0,
10/19/2015,12/1/2018,4,1.49860000610352,,,0,
10/19/2015,1/1/2019,4,1.50360000133514,,,0,
10/19/2015,2/1/2019,4,1.50660002231598,,,0,
10/20/2015,11/1/2015,1,45.5499992370605,46.5200004577637,45.2299995422363,30638,
10/20/2015,12/1/2015,1,46.2900009155274,46.9300003051758,45.7200012207031,356168,
10/20/2015,1/1/2016,1,47,47.5900001525879,46.4700012207031,92801,
10/20/2015,2/1/2016,1,47.7099990844727,48.2400016784668,47.2000007629395,41623,
10/20/2015,3/1/2016,1,48.3699989318848,48.810001373291,47.8600006103516,39204,
10/20/2015,4/1/2016,1,48.9199981689453,49.3300018310547,48.439998626709,17589,
10/20/2015,5/1/2016,1,49.3899993896484,49.5800018310547,49.0400009155273,9575,
10/20/2015,6/1/2016,1,49.7900009155273,50.1500015258789,49.3699989318848,24095,
10/20/2015,7/1/2016,1,50.1199989318848,50.439998626709,49.7700004577637,4104,
10/20/2015,8/1/2016,1,50.4000015258789,50.4000015258789,50.060001373291,3340,
10/20/2015,9/1/2016,1,50.6699981689453,50.9700012207031,50.3499984741211,6225,
10/20/2015,10/1/2016,1,50.9500007629395,,50.7200012207031,934,
10/20/2015,11/1/2016,1,51.2700004577637,51.5099983215332,50.5800018310547,812,
10/20/2015,12/1/2016,1,51.6100006103516,51.8800010681152,51.2000007629395,18675,
10/20/2015,1/1/2017,1,51.8499984741211,51.9000015258789,,245,
10/20/2015,2/1/2017,1,52.0800018310547,51.9300003051758,,138,
10/20/2015,3/1/2017,1,52.3300018310547,52.3699989318848,,404,
10/20/2015,4/1/2017,1,52.560001373291,52.5099983215332,,102,
10/20/2015,5/1/2017,1,52.7700004577637,52.6599998474121,,102,
10/20/2015,6/1/2017,1,53,53.1699981689453,52.5999984741211,1125,
10/20/2015,7/1/2017,1,53.1800003051758,53.060001373291,,190,
10/20/2015,8/1/2017,1,53.3800010681152,,,54,
10/20/2015,9/1/2017,1,53.5999984741211,,,109,
10/20/2015,10/1/2017,1,53.8400001525879,,,69,
10/20/2015,11/1/2017,1,54.0999984741211,,,222,
10/20/2015,12/1/2017,1,54.3499984741211,54.4799995422363,53.9099998474121,3714,
10/20/2015,1/1/2018,1,54.4700012207031,,,273,
10/20/2015,2/1/2018,1,54.6100006103516,,,18,
10/20/2015,3/1/2018,1,54.7799987792969,,,1,
10/20/2015,4/1/2018,1,54.9900016784668,,,0,
10/20/2015,5/1/2018,1,55.2099990844727,,,0,
10/20/2015,6/1/2018,1,55.4500007629395,,,79,
10/20/2015,7/1/2018,1,55.5999984741211,,,0,
10/20/2015,8/1/2018,1,55.7799987792969,,,0,
10/20/2015,9/1/2018,1,55.9799995422363,,,0,
10/20/2015,10/1/2018,1,56.189998626709,,,0,
10/20/2015,11/1/2018,1,56.4099998474121,,,0,
10/20/2015,12/1/2018,1,56.6300010681152,56.5900001525879,56.2099990844727,231,
10/20/2015,1/1/2019,1,56.7200012207031,,,0,
10/20/2015,2/1/2019,1,56.8199996948242,,,0,
10/20/2015,3/1/2019,1,56.9500007629395,,,0,
10/20/2015,4/1/2019,1,57.0999984741211,,,0,
10/20/2015,5/1/2019,1,57.2700004577637,,,0,
10/20/2015,6/1/2019,1,57.4500007629395,,,0,
10/20/2015,7/1/2019,1,57.5099983215332,57.4300003051758,,0,
10/20/2015,8/1/2019,1,57.6100006103516,,,0,
10/20/2015,9/1/2019,1,57.75,,,0,
10/20/2015,10/1/2019,1,57.9099998474121,,,0,
10/20/2015,11/1/2019,1,58.0999984741211,,,0,
10/20/2015,12/1/2019,1,58.310001373291,57.9500007629395,,2,
10/20/2015,1/1/2020,1,58.3800010681152,,,0,
10/20/2015,2/1/2020,1,58.4799995422363,,,0,
10/20/2015,3/1/2020,1,58.5800018310547,,,0,
10/20/2015,4/1/2020,1,58.689998626709,,,0,
10/20/2015,5/1/2020,1,58.810001373291,,,0,
10/20/2015,6/1/2020,1,58.9599990844727,,,0,
10/20/2015,7/1/2020,1,58.9799995422363,,,0,
10/20/2015,8/1/2020,1,59.0400009155273,,,0,
10/20/2015,9/1/2020,1,59.1300010681152,,,0,
10/20/2015,10/1/2020,1,59.25,,,0,
10/20/2015,11/1/2020,1,59.3800010681152,,,0,
10/20/2015,12/1/2020,1,59.5299987792969,59.2400016784668,,0,
10/20/2015,6/1/2021,1,59.8400001525879,,,0,
10/20/2015,12/1/2021,1,60.1300010681152,,,0,
10/20/2015,6/1/2022,1,60.3699989318848,,,0,
10/20/2015,12/1/2022,1,60.6100006103516,,,0,
10/20/2015,6/1/2023,1,60.7999992370606,,,0,
10/20/2015,12/1/2023,1,60.9799995422363,,,0,
10/20/2015,11/1/2015,3,1.44869995117188,1.46280002593994,1.43110001087189,27079,
10/20/2015,12/1/2015,3,1.47819995880127,1.4918999671936,1.4621000289917,42534,
10/20/2015,1/1/2016,3,1.5081000328064,1.51960003376007,1.4938999414444,21800,
10/20/2015,2/1/2016,3,1.53110003471375,1.54170000553131,1.51890003681183,9247,
10/20/2015,3/1/2016,3,1.54120004177094,1.55089998245239,1.52939999103546,7693,
10/20/2015,4/1/2016,3,1.54130005836487,1.54910004138947,1.5300999879837,3373,
10/20/2015,5/1/2016,3,1.55079996585846,1.55889999866486,1.54019999504089,2287,
10/20/2015,6/1/2016,3,1.56429994106293,1.57249999046326,1.55260002613068,3459,
10/20/2015,7/1/2016,3,1.58050000667572,1.58759999275208,1.57079994678497,423,
10/20/2015,8/1/2016,3,1.59700000286102,1.60290002822876,1.58759999275208,264,
10/20/2015,9/1/2016,3,1.61419999599457,1.61960005760193,1.60490000247955,269,
10/20/2015,10/1/2016,3,1.63329994678497,1.63699996471405,1.62290000915527,338,
10/20/2015,11/1/2016,3,1.65139997005463,1.66120004653931,1.64400005340576,360,
10/20/2015,12/1/2016,3,1.66840004920959,1.67460000514984,1.6554000377655,1161,
10/20/2015,1/1/2017,3,1.6849000453949,1.68299996852875,1.68299996852875,24,
10/20/2015,2/1/2017,3,1.69340002536774,,,9,
10/20/2015,3/1/2017,3,1.69190001487732,1.68379998207092,1.68099999427795,5,
10/20/2015,4/1/2017,3,1.6849000453949,,,6,
10/20/2015,5/1/2017,3,1.68840003013611,,,13,
10/20/2015,6/1/2017,3,1.69490003585815,1.69340002536774,,11,
10/20/2015,7/1/2017,3,1.70490002632141,,,50,
10/20/2015,8/1/2017,3,1.71589994430542,1.72500002384186,1.72500002384186,2,
10/20/2015,9/1/2017,3,1.72689998149872,,,0,
10/20/2015,10/1/2017,3,1.73740005493164,,,0,
10/20/2015,11/1/2017,3,1.74590003490448,,,0,
10/20/2015,12/1/2017,3,1.75339996814728,1.74539995193481,,13,
10/20/2015,1/1/2018,3,1.76139998435974,,,0,
10/20/2015,2/1/2018,3,1.7639000415802,,,0,
10/20/2015,3/1/2018,3,1.76139998435974,,,0,
10/20/2015,4/1/2018,3,1.75689995288849,,,0,
10/20/2015,5/1/2018,3,1.76040005683899,,,0,
10/20/2015,6/1/2018,3,1.76689994335175,1.77400004863739,,0,
10/20/2015,7/1/2018,3,1.77390003204346,1.77900004386902,,0,
10/20/2015,8/1/2018,3,1.78190004825592,1.78600001335144,,0,
10/20/2015,9/1/2018,3,1.79089999198914,1.7940000295639,,0,
10/20/2015,10/1/2018,3,1.79990005493164,1.80200004577637,,0,
10/20/2015,11/1/2018,3,1.80589997768402,,,0,
10/20/2015,12/1/2018,3,1.81089997291565,,,0,
10/20/2015,1/1/2019,3,1.81640005111694,,,0,
10/20/2015,11/1/2015,4,1.27830004692078,1.28059995174408,1.24839997291565,25364,
10/20/2015,12/1/2015,4,1.28949999809265,1.29299998283386,1.26339995861053,44010,
10/20/2015,1/1/2016,4,1.31009995937347,1.3157000541687,1.28830003738403,16440,
10/20/2015,2/1/2016,4,1.33239996433258,1.33840000629425,1.31340003013611,7836,
10/20/2015,3/1/2016,4,1.36199998855591,1.36880004405975,1.3445999622345,6808,
10/20/2015,4/1/2016,4,1.5735000371933,1.58070003986359,1.5592999458313,4170,
10/20/2015,5/1/2016,4,1.58870005607605,1.59370005130768,1.57480001449585,4272,
10/20/2015,6/1/2016,4,1.59029996395111,1.5945999622345,1.57570004463196,3998,
10/20/2015,7/1/2016,4,1.58599996566772,1.5871000289917,1.57529997825623,941,
10/20/2015,8/1/2016,4,1.57360005378723,1.57550001144409,1.56659996509552,724,
10/20/2015,9/1/2016,4,1.55260002613068,1.54929995536804,,612,
10/20/2015,10/1/2016,4,1.42110002040863,1.4239000082016,1.41600000858307,235,
10/20/2015,11/1/2016,4,1.39849996566772,1.39170002937317,,151,
10/20/2015,12/1/2016,4,1.38909995555878,1.39649999141693,1.37650001049042,311,
10/20/2015,1/1/2017,4,1.39320003986359,1.38769996166229,,57,
10/20/2015,2/1/2017,4,1.40760004520416,1.40840005874634,,50,
10/20/2015,3/1/2017,4,1.43110001087189,1.42229998111725,,0,
10/20/2015,4/1/2017,4,1.65260004997253,1.646399974823,,0,
10/20/2015,5/1/2017,4,1.66310000419617,,,0,
10/20/2015,6/1/2017,4,1.66310000419617,1.66330003738403,,0,
10/20/2015,7/1/2017,4,1.65160000324249,,,0,
10/20/2015,8/1/2017,4,1.63769996166229,,,0,
10/20/2015,9/1/2017,4,1.61880004405975,,,0,
10/20/2015,10/1/2017,4,1.48389995098114,,,0,
10/20/2015,11/1/2017,4,1.46150004863739,,,0,
10/20/2015,12/1/2017,4,1.45009994506836,1.45089995861053,,0,
10/20/2015,1/1/2018,4,1.45809996128082,,,0,
10/20/2015,2/1/2018,4,1.46309995651245,,,0,
10/20/2015,3/1/2018,4,1.48189997673035,,,0,
10/20/2015,4/1/2018,4,1.68770003318787,1.69700002670288,,0,
10/20/2015,5/1/2018,4,1.68669998645782,1.6710000038147,,0,
10/20/2015,6/1/2018,4,1.67789995670319,,,0,
10/20/2015,7/1/2018,4,1.66910004615784,,,0,
10/20/2015,8/1/2018,4,1.65409994125366,,,0,
10/20/2015,9/1/2018,4,1.64129996299744,,,0,
10/20/2015,10/1/2018,4,1.54250001907349,,,0,
10/20/2015,11/1/2018,4,1.52349996566772,,,0,
10/20/2015,12/1/2018,4,1.51450002193451,,,0,
10/20/2015,1/1/2019,4,1.51950001716614,,,0,
10/20/2015,2/1/2019,4,1.52250003814697,,,0,
10/21/2015,12/1/2015,1,45.2000007629395,46.0800018310547,44.8600006103516,376622,
10/21/2015,1/1/2016,1,45.9199981689453,46.7999992370605,45.6100006103516,90911,
10/21/2015,2/1/2016,1,46.6500015258789,47.5200004577637,46.4000015258789,37557,
10/21/2015,3/1/2016,1,47.3499984741211,48.1800003051758,47.0800018310547,34628,
10/21/2015,4/1/2016,1,47.939998626709,48.5999984741211,47.6800003051758,12224,
10/21/2015,5/1/2016,1,48.4500007629395,49.0699996948242,48.2099990844727,7053,
10/21/2015,6/1/2016,1,48.9000015258789,49.6800003051758,48.6199989318848,20656,
10/21/2015,7/1/2016,1,49.2599983215332,49.5999984741211,48.9799995422363,2887,
10/21/2015,8/1/2016,1,49.5699996948242,49.9599990844727,49.2999992370605,1953,
10/21/2015,9/1/2016,1,49.8699989318848,50.4500007629395,49.5699996948242,3668,
10/21/2015,10/1/2016,1,50.1800003051758,50.2999992370606,50.2999992370606,1826,
10/21/2015,11/1/2016,1,50.5299987792969,,50.7700004577637,898,
10/21/2015,12/1/2016,1,50.8899993896484,51.5400009155273,50.5999984741211,18943,
10/21/2015,1/1/2017,1,51.1500015258789,,51.0900001525879,179,
10/21/2015,2/1/2017,1,51.4000015258789,,51.5099983215332,163,
10/21/2015,3/1/2017,1,51.6699981689453,,51.5900001525879,245,
10/21/2015,4/1/2017,1,51.9199981689453,,51.9000015258789,80,
10/21/2015,5/1/2017,1,52.1599998474121,,52.1800003051758,89,
10/21/2015,6/1/2017,1,52.4099998474121,52.9599990844727,52.25,930,
10/21/2015,7/1/2017,1,52.6100006103516,,52.6599998474121,109,
10/21/2015,8/1/2017,1,52.8199996948242,,,1,
10/21/2015,9/1/2017,1,53.060001373291,,,44,
10/21/2015,10/1/2017,1,53.310001373291,,,0,
10/21/2015,11/1/2017,1,53.5800018310547,,,4,
10/21/2015,12/1/2017,1,53.8499984741211,54.3800010681152,53.6699981689453,3549,
10/21/2015,1/1/2018,1,53.9799995422363,,,13,
10/21/2015,2/1/2018,1,54.1300010681152,,,4,
10/21/2015,3/1/2018,1,54.310001373291,,,1,
10/21/2015,4/1/2018,1,54.5299987792969,,,0,
10/21/2015,5/1/2018,1,54.7599983215332,,,0,
10/21/2015,6/1/2018,1,55.0099983215332,,,22,
10/21/2015,7/1/2018,1,55.1699981689453,,,0,
10/21/2015,8/1/2018,1,55.3600006103516,,,0,
10/21/2015,9/1/2018,1,55.560001373291,,,0,
10/21/2015,10/1/2018,1,55.7799987792969,,,0,
10/21/2015,11/1/2018,1,56.0099983215332,,,0,
10/21/2015,12/1/2018,1,56.2299995422363,56.5800018310547,56.1300010681152,572,
10/21/2015,1/1/2019,1,56.3199996948242,,,0,
10/21/2015,2/1/2019,1,56.4300003051758,,,0,
10/21/2015,3/1/2019,1,56.560001373291,,,0,
10/21/2015,4/1/2019,1,56.7200012207031,,,0,
10/21/2015,5/1/2019,1,56.8899993896484,,,0,
10/21/2015,6/1/2019,1,57.0699996948242,,,0,
10/21/2015,7/1/2019,1,57.1300010681152,,,0,
10/21/2015,8/1/2019,1,57.2299995422363,,,0,
10/21/2015,9/1/2019,1,57.3699989318848,,,0,
10/21/2015,10/1/2019,1,57.5400009155274,,,0,
10/21/2015,11/1/2019,1,57.7299995422363,,,0,
10/21/2015,12/1/2019,1,57.939998626709,58.4599990844727,58.0200004577637,59,
10/21/2015,1/1/2020,1,58.0099983215332,,,0,
10/21/2015,2/1/2020,1,58.0999984741211,,,0,
10/21/2015,3/1/2020,1,58.2000007629395,,,0,
10/21/2015,4/1/2020,1,58.310001373291,,,0,
10/21/2015,5/1/2020,1,58.4300003051758,,,0,
10/21/2015,6/1/2020,1,58.5800018310547,,,0,
10/21/2015,7/1/2020,1,58.5999984741211,,,0,
10/21/2015,8/1/2020,1,58.6599998474121,,,0,
10/21/2015,9/1/2020,1,58.75,,,0,
10/21/2015,10/1/2020,1,58.8600006103516,,,0,
10/21/2015,11/1/2020,1,58.9900016784668,,,0,
10/21/2015,12/1/2020,1,59.1399993896484,59.8600006103516,58.9900016784668,14,
10/21/2015,6/1/2021,1,59.4500007629395,,,0,
10/21/2015,12/1/2021,1,59.7400016784668,,,0,
10/21/2015,6/1/2022,1,59.9799995422363,,,0,
10/21/2015,12/1/2022,1,60.2200012207031,,,0,
10/21/2015,6/1/2023,1,60.4099998474121,,,0,
10/21/2015,12/1/2023,1,60.5900001525879,,,0,
10/21/2015,11/1/2015,3,1.45000004768372,1.4617999792099,1.42949998378754,26717,
10/21/2015,12/1/2015,3,1.47370004653931,1.48710000514984,1.45840001106262,52970,
10/21/2015,1/1/2016,3,1.49950003623962,1.51400005817413,1.48860001564026,25034,
10/21/2015,2/1/2016,3,1.52020001411438,1.53359997272491,1.50979995727539,15169,
10/21/2015,3/1/2016,3,1.52839994430542,1.54159998893738,1.5184999704361,10047,
10/21/2015,4/1/2016,3,1.52769994735718,1.53890001773834,1.51800000667572,3700,
10/21/2015,5/1/2016,3,1.53670001029968,1.54779994487762,1.52880001068115,3483,
10/21/2015,6/1/2016,3,1.54929995536804,1.56389999389648,1.54019999504089,4717,
10/21/2015,7/1/2016,3,1.56560003757477,1.57550001144409,1.56149995326996,818,
10/21/2015,8/1/2016,3,1.58239996433258,1.58819997310638,1.58000004291534,540,
10/21/2015,9/1/2016,3,1.6003999710083,1.6117000579834,1.5929000377655,481,
10/21/2015,10/1/2016,3,1.62030005455017,1.62940001487732,1.61629998683929,342,
10/21/2015,11/1/2016,3,1.63929998874664,1.64610004425049,1.63800001144409,244,
10/21/2015,12/1/2016,3,1.65719997882843,1.667799949646,1.65149998664856,1453,
10/21/2015,1/1/2017,3,1.67470002174377,1.67999994754791,1.66999995708466,178,
10/21/2015,2/1/2017,3,1.68389999866486,1.69669997692108,1.68250000476837,73,
10/21/2015,3/1/2017,3,1.68340003490448,1.69470000267029,1.682000041008,16,
10/21/2015,4/1/2017,3,1.67719995975494,1.69060003757477,1.67799997329712,6,
10/21/2015,5/1/2017,3,1.6816999912262,1.68789994716644,1.68579995632172,4,
10/21/2015,6/1/2017,3,1.68920004367828,1.6936000585556,1.68970000743866,10,
10/21/2015,7/1/2017,3,1.69969999790192,1.71899998188019,1.71899998188019,8,
10/21/2015,8/1/2017,3,1.71119999885559,1.72200000286102,1.72200000286102,1,
10/21/2015,9/1/2017,3,1.72269999980927,1.75,1.75,2,
10/21/2015,10/1/2017,3,1.7331999540329,1.75,1.75,1,
10/21/2015,11/1/2017,3,1.7422000169754,1.75660002231598,1.75660002231598,1,
10/21/2015,12/1/2017,3,1.75020003318787,1.75730001926422,1.7474000453949,11,
10/21/2015,1/1/2018,3,1.75820004940033,,,0,
10/21/2015,2/1/2018,3,1.76119995117188,,,0,
10/21/2015,3/1/2018,3,1.75919997692108,,,0,
10/21/2015,4/1/2018,3,1.75520002841949,,,0,
10/21/2015,5/1/2018,3,1.75919997692108,,,0,
10/21/2015,6/1/2018,3,1.7661999464035,1.77499997615814,,0,
10/21/2015,7/1/2018,3,1.77369999885559,1.77999997138977,,0,
10/21/2015,8/1/2018,3,1.78219997882843,1.78699994087219,,0,
10/21/2015,9/1/2018,3,1.79170000553131,1.79499995708466,,0,
10/21/2015,10/1/2018,3,1.80120003223419,1.80299997329712,,0,
10/21/2015,11/1/2018,3,1.80770003795624,,,0,
10/21/2015,12/1/2018,3,1.81270003318787,,,0,
10/21/2015,1/1/2019,3,1.81819999217987,,,0,
10/21/2015,11/1/2015,4,1.28079998493195,1.28939998149872,1.25300002098084,25027,
10/21/2015,12/1/2015,4,1.28589999675751,1.29719996452332,1.26199996471405,56625,
10/21/2015,1/1/2016,4,1.30050003528595,1.31410002708435,1.28159999847412,24719,
10/21/2015,2/1/2016,4,1.31920003890991,1.33459997177124,1.30499994754791,11859,
10/21/2015,3/1/2016,4,1.34710001945496,1.36319994926453,1.33360004425049,9277,
10/21/2015,4/1/2016,4,1.56140005588532,1.57309997081757,1.5463000535965,5861,
10/21/2015,5/1/2016,4,1.5764000415802,1.58619999885559,1.56330001354218,4546,
10/21/2015,6/1/2016,4,1.57770001888275,1.59019994735718,1.56519997119904,3504,
10/21/2015,7/1/2016,4,1.57299995422363,1.58249998092651,1.55999994277954,753,
10/21/2015,8/1/2016,4,1.56029999256134,1.56990003585815,1.55200004577637,384,
10/21/2015,9/1/2016,4,1.53919994831085,1.53830003738403,1.52999997138977,210,
10/21/2015,10/1/2016,4,1.40699994564056,,1.40460002422333,110,
10/21/2015,11/1/2016,4,1.38440001010895,,1.38549995422363,154,
10/21/2015,12/1/2016,4,1.3753000497818,1.38530004024506,1.36619997024536,424,
10/21/2015,1/1/2017,4,1.3798999786377,1.37999999523163,1.37999999523163,65,
10/21/2015,2/1/2017,4,1.39489996433258,1.39600002765656,1.39040005207062,38,
10/21/2015,3/1/2017,4,1.41970002651215,1.41999995708466,1.41999995708466,40,
10/21/2015,4/1/2017,4,1.64170002937317,1.64250004291534,1.64059996604919,28,
10/21/2015,5/1/2017,4,1.6541999578476,1.6525000333786,1.65160000324249,13,
10/21/2015,6/1/2017,4,1.6541999578476,,,0,
10/21/2015,7/1/2017,4,1.64269995689392,,,0,
10/21/2015,8/1/2017,4,1.62919998168945,,,0,
10/21/2015,9/1/2017,4,1.61070001125336,,,0,
10/21/2015,10/1/2017,4,1.47630000114441,,,0,
10/21/2015,11/1/2017,4,1.4543000459671,,,0,
10/21/2015,12/1/2017,4,1.4433000087738,1.44249999523163,1.44249999523163,22,
10/21/2015,1/1/2018,4,1.45210003852844,1.45000004768372,1.44959998130798,15,
10/21/2015,2/1/2018,4,1.45710003376007,,,0,
10/21/2015,3/1/2018,4,1.47590005397797,,,0,
10/21/2015,4/1/2018,4,1.6816999912262,1.69749999046326,,0,
10/21/2015,5/1/2018,4,1.68069994449615,1.6875,,0,
10/21/2015,6/1/2018,4,1.67190003395081,,,0,
10/21/2015,7/1/2018,4,1.66310000419617,1.66999995708466,,0,
10/21/2015,8/1/2018,4,1.64810001850128,1.65750002861023,,0,
10/21/2015,9/1/2018,4,1.63530004024506,1.64250004291534,,0,
10/21/2015,10/1/2018,4,1.53649997711182,,,0,
10/21/2015,11/1/2018,4,1.51750004291534,1.52499997615814,,0,
10/21/2015,12/1/2018,4,1.50849997997284,1.51999998092651,,0,
10/21/2015,1/1/2019,4,1.51349997520447,,,0,
10/21/2015,2/1/2019,4,1.5164999961853,,,0,
10/22/2015,12/1/2015,1,45.3800010681152,46.0999984741211,44.9000015258789,317819,
10/22/2015,1/1/2016,1,46.1199989318848,46.810001373291,45.6500015258789,90638,
10/22/2015,2/1/2016,1,46.8600006103516,47.5099983215332,46.4300003051758,38575,
10/22/2015,3/1/2016,1,47.5800018310547,48.1800003051758,47.1599998474121,36562,
10/22/2015,4/1/2016,1,48.2000007629395,48.6699981689453,47.8400001525879,17673,
10/22/2015,5/1/2016,1,48.7299995422363,49.2200012207031,48.4000015258789,11044,
10/22/2015,6/1/2016,1,49.1699981689453,49.6699981689453,48.7999992370605,17740,
10/22/2015,7/1/2016,1,49.5299987792969,49.9799995422363,49.3300018310547,2541,
10/22/2015,8/1/2016,1,49.8499984741211,50.2099990844727,49.5699996948242,2198,
10/22/2015,9/1/2016,1,50.1599998474121,50.5800018310547,49.9000015258789,4266,
10/22/2015,10/1/2016,1,50.4799995422363,,,3545,
10/22/2015,11/1/2016,1,50.8499984741211,50.7200012207031,,3031,
10/22/2015,12/1/2016,1,51.2299995422363,51.6399993896484,50.9000015258789,17033,
10/22/2015,1/1/2017,1,51.5,51.6500015258789,,380,
10/22/2015,2/1/2017,1,51.7599983215332,51.7400016784668,,176,
10/22/2015,3/1/2017,1,52.0400009155273,52.1599998474121,,268,
10/22/2015,4/1/2017,1,52.2999992370606,52.4000015258789,,166,
10/22/2015,5/1/2017,1,52.5499992370605,52.5900001525879,,130,
10/22/2015,6/1/2017,1,52.7999992370606,53.0200004577637,52.5,946,
10/22/2015,7/1/2017,1,53.0099983215332,53.0400009155273,,50,
10/22/2015,8/1/2017,1,53.2299995422363,,,1,
10/22/2015,9/1/2017,1,53.4799995422363,,,47,
10/22/2015,10/1/2017,1,53.7400016784668,,,21,
10/22/2015,11/1/2017,1,54.0200004577637,,,50,
10/22/2015,12/1/2017,1,54.2999992370605,54.5699996948242,54,2877,
10/22/2015,1/1/2018,1,54.439998626709,,,214,
10/22/2015,2/1/2018,1,54.5999984741211,,,127,
10/22/2015,3/1/2018,1,54.7900009155273,,,25,
10/22/2015,4/1/2018,1,55.0200004577637,,,0,
10/22/2015,5/1/2018,1,55.2599983215332,,,0,
10/22/2015,6/1/2018,1,55.5200004577637,,,75,
10/22/2015,7/1/2018,1,55.6800003051758,,,0,
10/22/2015,8/1/2018,1,55.8699989318848,,,0,
10/22/2015,9/1/2018,1,56.0699996948242,,,0,
10/22/2015,10/1/2018,1,56.2900009155274,,,0,
10/22/2015,11/1/2018,1,56.5200004577637,,,0,
10/22/2015,12/1/2018,1,56.7400016784668,56.9500007629395,56.5699996948242,375,
10/22/2015,1/1/2019,1,56.8300018310547,,,0,
10/22/2015,2/1/2019,1,56.939998626709,,,0,
10/22/2015,3/1/2019,1,57.0699996948242,,,0,
10/22/2015,4/1/2019,1,57.2299995422363,,,0,
10/22/2015,5/1/2019,1,57.4000015258789,,,0,
10/22/2015,6/1/2019,1,57.5900001525879,,,0,
10/22/2015,7/1/2019,1,57.6500015258789,57.8199996948242,,0,
10/22/2015,8/1/2019,1,57.7599983215332,,,0,
10/22/2015,9/1/2019,1,57.9000015258789,,,0,
10/22/2015,10/1/2019,1,58.0699996948242,,,0,
10/22/2015,11/1/2019,1,58.2700004577637,,,0,
10/22/2015,12/1/2019,1,58.4900016784668,58.3199996948242,58.3199996948242,10,
10/22/2015,1/1/2020,1,58.560001373291,,,0,
10/22/2015,2/1/2020,1,58.6500015258789,,,0,
10/22/2015,3/1/2020,1,58.75,,,0,
10/22/2015,4/1/2020,1,58.8600006103516,,,0,
10/22/2015,5/1/2020,1,58.9799995422363,,,0,
10/22/2015,6/1/2020,1,59.1300010681152,,,0,
10/22/2015,7/1/2020,1,59.1500015258789,,,0,
10/22/2015,8/1/2020,1,59.2099990844727,,,0,
10/22/2015,9/1/2020,1,59.2999992370605,,,0,
10/22/2015,10/1/2020,1,59.4099998474121,,,0,
10/22/2015,11/1/2020,1,59.5400009155273,,,0,
10/22/2015,12/1/2020,1,59.689998626709,59.5900001525879,,0,
10/22/2015,6/1/2021,1,59.9900016784668,,,0,
10/22/2015,12/1/2021,1,60.2799987792969,,,0,
10/22/2015,6/1/2022,1,60.5200004577637,,,0,
10/22/2015,12/1/2022,1,60.7599983215332,,,0,
10/22/2015,6/1/2023,1,60.9500007629395,,,0,
10/22/2015,12/1/2023,1,61.1300010681152,,,0,
10/22/2015,11/1/2015,3,1.4650000333786,1.48000001907349,1.45060002803803,23861,
10/22/2015,12/1/2015,3,1.48710000514984,1.50139999389648,1.47440004348755,48176,
10/22/2015,1/1/2016,3,1.51110005378723,1.52470004558563,1.50170004367828,20916,
10/22/2015,2/1/2016,3,1.52929997444153,1.54359996318817,1.52049994468689,11940,
10/22/2015,3/1/2016,3,1.53610002994537,1.54980003833771,1.52839994430542,8464,
10/22/2015,4/1/2016,3,1.53489995002747,1.5485999584198,1.52660000324249,4172,
10/22/2015,5/1/2016,3,1.54340004920959,1.55499994754791,1.53480005264282,1687,
10/22/2015,6/1/2016,3,1.55519998073578,1.5706000328064,1.54610002040863,3812,
10/22/2015,7/1/2016,3,1.57050001621246,1.58290004730225,1.56309998035431,309,
10/22/2015,8/1/2016,3,1.58650004863739,1.59959995746613,1.58580005168915,207,
10/22/2015,9/1/2016,3,1.60420000553131,1.61650002002716,1.59710001945496,354,
10/22/2015,10/1/2016,3,1.62399995326996,1.63650000095367,1.61989998817444,116,
10/22/2015,11/1/2016,3,1.64279997348785,1.65690004825592,1.63909995555878,123,
10/22/2015,12/1/2016,3,1.66040003299713,1.6742000579834,1.65190005302429,1622,
10/22/2015,1/1/2017,3,1.67780005931854,1.69500005245209,1.6936000585556,58,
10/22/2015,2/1/2017,3,1.68680000305176,1.68770003318787,,14,
10/22/2015,3/1/2017,3,1.68630003929138,1.68570005893707,,12,
10/22/2015,4/1/2017,3,1.68009996414185,1.69219994544983,1.68859994411469,15,
10/22/2015,5/1/2017,3,1.68509995937347,1.70000004768372,1.68649995326996,10,
10/22/2015,6/1/2017,3,1.69309997558594,1.70200002193451,1.68770003318787,1,
10/22/2015,7/1/2017,3,1.70410001277924,1.70000004768372,1.70000004768372,1,
10/22/2015,8/1/2017,3,1.71609997749329,1.73000001907349,1.73000001907349,2,
10/22/2015,9/1/2017,3,1.72759997844696,,,0,
10/22/2015,10/1/2017,3,1.73860001564026,,,0,
10/22/2015,11/1/2017,3,1.74759995937347,,,0,
10/22/2015,12/1/2017,3,1.75559997558594,1.75999999046326,1.75999999046326,3,
10/22/2015,1/1/2018,3,1.76409995555878,1.76150000095367,1.76150000095367,4,
10/22/2015,2/1/2018,3,1.76760005950928,,,0,
10/22/2015,3/1/2018,3,1.76559996604919,,,0,
10/22/2015,4/1/2018,3,1.76160001754761,,,0,
10/22/2015,5/1/2018,3,1.76559996604919,,,0,
10/22/2015,6/1/2018,3,1.77260005474091,,,0,
10/22/2015,7/1/2018,3,1.7800999879837,,,0,
10/22/2015,8/1/2018,3,1.78859996795654,,,0,
10/22/2015,9/1/2018,3,1.79809999465942,,,0,
10/22/2015,10/1/2018,3,1.8076000213623,,,0,
10/22/2015,11/1/2018,3,1.81410002708435,,,0,
10/22/2015,12/1/2018,3,1.81910002231598,,,0,
10/22/2015,1/1/2019,3,1.82459998130798,,,0,
10/22/2015,11/1/2015,4,1.3066999912262,1.31939995288849,1.28410005569458,26503,
10/22/2015,12/1/2015,4,1.30599999427795,1.3206000328064,1.28760004043579,53394,
10/22/2015,1/1/2016,4,1.31420004367828,1.33050000667572,1.30499994754791,29219,
10/22/2015,2/1/2016,4,1.32980000972748,1.34599995613098,1.32270002365112,16171,
10/22/2015,3/1/2016,4,1.35810005664825,1.37249994277954,1.35049998760223,9023,
10/22/2015,4/1/2016,4,1.57200002670288,1.58459997177124,1.56470000743866,4317,
10/22/2015,5/1/2016,4,1.58689999580383,1.59839999675751,1.5813000202179,2904,
10/22/2015,6/1/2016,4,1.58790004253387,1.6003999710083,1.58140003681183,2655,
10/22/2015,7/1/2016,4,1.58229994773865,1.59500002861023,1.5764000415802,877,
10/22/2015,8/1/2016,4,1.56900000572205,1.57770001888275,1.56700003147125,380,
10/22/2015,9/1/2016,4,1.54840004444122,,,269,
10/22/2015,10/1/2016,4,1.41709995269775,1.43050003051758,1.41509997844696,191,
10/22/2015,11/1/2016,4,1.39590001106262,1.39549994468689,,263,
10/22/2015,12/1/2016,4,1.38689994812012,1.39909994602203,1.38030004501343,571,
10/22/2015,1/1/2017,4,1.39160001277924,1.39100003242493,,25,
10/22/2015,2/1/2017,4,1.40659999847412,1.41079998016357,,0,
10/22/2015,3/1/2017,4,1.43130004405975,1.42519998550415,,0,
10/22/2015,4/1/2017,4,1.65330004692078,1.65050005912781,,0,
10/22/2015,5/1/2017,4,1.6657999753952,1.66489994525909,1.66250002384186,2,
10/22/2015,6/1/2017,4,1.6657999753952,1.6706999540329,1.66499996185303,6,
10/22/2015,7/1/2017,4,1.65429997444153,1.65269994735718,1.6525000333786,8,
10/22/2015,8/1/2017,4,1.64079999923706,1.62999999523163,,0,
10/22/2015,9/1/2017,4,1.62230002880096,,,0,
10/22/2015,10/1/2017,4,1.48780000209808,,,0,
10/22/2015,11/1/2017,4,1.46560001373291,,,0,
10/22/2015,12/1/2017,4,1.45439994335175,1.45190000534058,,6,
10/22/2015,1/1/2018,4,1.46089994907379,1.45000004768372,1.45000004768372,2,
10/22/2015,2/1/2018,4,1.46589994430542,1.45749998092651,,0,
10/22/2015,3/1/2018,4,1.48469996452332,,,0,
10/22/2015,4/1/2018,4,1.69050002098084,,,0,
10/22/2015,5/1/2018,4,1.68949997425079,,,0,
10/22/2015,6/1/2018,4,1.68069994449615,1.67750000953674,,0,
10/22/2015,7/1/2018,4,1.67190003395081,,,0,
10/22/2015,8/1/2018,4,1.65690004825592,,,0,
10/22/2015,9/1/2018,4,1.64409995079041,,,0,
10/22/2015,10/1/2018,4,1.54530000686646,,,0,
10/22/2015,11/1/2018,4,1.52629995346069,,,0,
10/22/2015,12/1/2018,4,1.51730000972748,,,0,
10/22/2015,1/1/2019,4,1.52230000495911,,,0,
10/23/2015,12/1/2015,1,44.5999984741211,45.75,44.2000007629395,400669,
10/23/2015,1/1/2016,1,45.4700012207031,46.5400009155273,45.0099983215332,118763,
10/23/2015,2/1/2016,1,46.25,47.3199996948242,45.8400001525879,50838,
10/23/2015,3/1/2016,1,46.9799995422363,48.0299987792969,46.6399993896484,37174,
10/23/2015,4/1/2016,1,47.6100006103516,48.7200012207031,47.3400001525879,17515,
10/23/2015,5/1/2016,1,48.1300010681152,49.25,48,7617,
10/23/2015,6/1/2016,1,48.560001373291,49.7099990844727,48.3800010681152,20047,
10/23/2015,7/1/2016,1,48.9099998474121,50.060001373291,48.7900009155274,3711,
10/23/2015,8/1/2016,1,49.2299995422363,50.3800010681152,49.189998626709,3125,
10/23/2015,9/1/2016,1,49.5499992370606,50.7000007629395,49.5,5550,
10/23/2015,10/1/2016,1,49.8899993896484,50.1300010681152,50.1300010681152,1340,
10/23/2015,11/1/2016,1,50.2700004577637,50.5,50.4900016784668,952,
10/23/2015,12/1/2016,1,50.6599998474121,51.75,50.5400009155273,21007,
10/23/2015,1/1/2017,1,50.939998626709,51.7799987792969,50.9199981689453,246,
10/23/2015,2/1/2017,1,51.2099990844727,51.8499984741211,51.439998626709,214,
10/23/2015,3/1/2017,1,51.4900016784668,52.3400001525879,51.5900001525879,697,
10/23/2015,4/1/2017,1,51.75,52.5400009155274,51.9300003051758,476,
10/23/2015,5/1/2017,1,52,52.7400016784668,52.2400016784668,100,
10/23/2015,6/1/2017,1,52.25,53.310001373291,52.25,894,
10/23/2015,7/1/2017,1,52.4599990844727,53.2000007629395,52.7099990844727,34,
10/23/2015,8/1/2017,1,52.6800003051758,,,6,
10/23/2015,9/1/2017,1,52.9300003051758,,,76,
10/23/2015,10/1/2017,1,53.189998626709,,,14,
10/23/2015,11/1/2017,1,53.4700012207031,,,52,
10/23/2015,12/1/2017,1,53.75,54.8300018310547,53.7099990844727,3863,
10/23/2015,1/1/2018,1,53.8899993896484,,,141,
10/23/2015,2/1/2018,1,54.0400009155273,,,0,
10/23/2015,3/1/2018,1,54.2200012207031,,,0,
10/23/2015,4/1/2018,1,54.439998626709,,,0,
10/23/2015,5/1/2018,1,54.6800003051758,,,0,
10/23/2015,6/1/2018,1,54.9300003051758,55.0800018310547,55.0699996948242,68,
10/23/2015,7/1/2018,1,55.0900001525879,,,0,
10/23/2015,8/1/2018,1,55.2799987792969,,,0,
10/23/2015,9/1/2018,1,55.4799995422363,,,0,
10/23/2015,10/1/2018,1,55.7000007629395,,,0,
10/23/2015,11/1/2018,1,55.9199981689453,,,0,
10/23/2015,12/1/2018,1,56.1399993896484,57.1300010681152,56.2000007629395,595,
10/23/2015,1/1/2019,1,56.2299995422363,,,0,
10/23/2015,2/1/2019,1,56.3300018310547,,,0,
10/23/2015,3/1/2019,1,56.4500007629395,,,0,
10/23/2015,4/1/2019,1,56.5999984741211,,,0,
10/23/2015,5/1/2019,1,56.7700004577637,,,0,
10/23/2015,6/1/2019,1,56.9599990844727,,,0,
10/23/2015,7/1/2019,1,57.0200004577637,,,0,
10/23/2015,8/1/2019,1,57.1199989318848,,,0,
10/23/2015,9/1/2019,1,57.25,,,0,
10/23/2015,10/1/2019,1,57.4099998474121,,,0,
10/23/2015,11/1/2019,1,57.6100006103516,,,0,
10/23/2015,12/1/2019,1,57.8300018310547,58.6300010681152,58.1300010681152,57,
10/23/2015,1/1/2020,1,57.9000015258789,,,0,
10/23/2015,2/1/2020,1,57.9900016784668,,,0,
10/23/2015,3/1/2020,1,58.0900001525879,,,0,
10/23/2015,4/1/2020,1,58.2000007629395,,,0,
10/23/2015,5/1/2020,1,58.3199996948242,,,0,
10/23/2015,6/1/2020,1,58.4700012207031,,,0,
10/23/2015,7/1/2020,1,58.4900016784668,,,0,
10/23/2015,8/1/2020,1,58.5499992370606,,,0,
10/23/2015,9/1/2020,1,58.6399993896484,,,0,
10/23/2015,10/1/2020,1,58.75,,,0,
10/23/2015,11/1/2020,1,58.8800010681152,,,0,
10/23/2015,12/1/2020,1,59.0299987792969,59.810001373291,59.2799987792969,0,
10/23/2015,6/1/2021,1,59.3199996948242,,,0,
10/23/2015,12/1/2021,1,59.5999984741211,,,0,
10/23/2015,6/1/2022,1,59.8400001525879,,,0,
10/23/2015,12/1/2022,1,60.0800018310547,,,0,
10/23/2015,6/1/2023,1,60.2700004577637,,,0,
10/23/2015,12/1/2023,1,60.4500007629395,,,0,
10/23/2015,11/1/2015,3,1.45439994335175,1.49100005626678,1.45000004768372,30473,
10/23/2015,12/1/2015,3,1.47809994220734,1.51199996471405,1.47309994697571,64151,
10/23/2015,1/1/2016,3,1.5061000585556,1.53400003910065,1.50069999694824,25745,
10/23/2015,2/1/2016,3,1.52680003643036,1.55050003528595,1.52040004730225,14760,
10/23/2015,3/1/2016,3,1.53429996967316,1.55659997463226,1.52639997005463,9199,
10/23/2015,4/1/2016,3,1.53340005874634,1.55490005016327,1.52479994297028,4523,
10/23/2015,5/1/2016,3,1.54180002212524,1.56200003623962,1.53400003910065,2175,
10/23/2015,6/1/2016,3,1.55350005626678,1.57439994812012,1.54460000991821,3394,
10/23/2015,7/1/2016,3,1.56889998912811,1.58930003643036,1.56040000915527,417,
10/23/2015,8/1/2016,3,1.58490002155304,1.59420001506805,1.5809999704361,259,
10/23/2015,9/1/2016,3,1.60269999504089,1.61520004272461,1.59309995174408,302,
10/23/2015,10/1/2016,3,1.62249994277954,1.6385999917984,1.61759996414185,232,
10/23/2015,11/1/2016,3,1.64100003242493,1.65110003948212,1.6389000415802,239,
10/23/2015,12/1/2016,3,1.6583000421524,1.67659997940063,1.64849996566772,1228,
10/23/2015,1/1/2017,3,1.67550003528595,1.68019998073578,1.67729997634888,46,
10/23/2015,2/1/2017,3,1.6845999956131,1.68700003623962,,19,
10/23/2015,3/1/2017,3,1.68470001220703,,,19,
10/23/2015,4/1/2017,3,1.67900002002716,,,20,
10/23/2015,5/1/2017,3,1.68519997596741,,,17,
10/23/2015,6/1/2017,3,1.69400000572205,1.69739997386932,1.68739998340607,112,
10/23/2015,7/1/2017,3,1.70500004291534,,,1,
10/23/2015,8/1/2017,3,1.71700000762939,,1.71350002288818,0,
10/23/2015,9/1/2017,3,1.72899997234344,,,1,
10/23/2015,10/1/2017,3,1.74000000953674,,,2,
10/23/2015,11/1/2017,3,1.74899995326996,,,2,
10/23/2015,12/1/2017,3,1.75699996948242,,,2,
10/23/2015,1/1/2018,3,1.76549994945526,,,0,
10/23/2015,2/1/2018,3,1.76900005340576,,,0,
10/23/2015,3/1/2018,3,1.76699995994568,,,0,
10/23/2015,4/1/2018,3,1.76300001144409,,,0,
10/23/2015,5/1/2018,3,1.76699995994568,,,0,
10/23/2015,6/1/2018,3,1.77400004863739,,,0,
10/23/2015,7/1/2018,3,1.78149998188019,,,0,
10/23/2015,8/1/2018,3,1.78999996185303,,,0,
10/23/2015,9/1/2018,3,1.79949998855591,,,0,
10/23/2015,10/1/2018,3,1.80900001525879,,,0,
10/23/2015,11/1/2018,3,1.81550002098084,,,0,
10/23/2015,12/1/2018,3,1.82050001621246,,,0,
10/23/2015,1/1/2019,3,1.82599997520447,,,0,
10/23/2015,11/1/2015,4,1.30359995365143,1.3231999874115,1.28999996185303,21970,
10/23/2015,12/1/2015,4,1.29639995098114,1.32299995422363,1.2853000164032,41084,
10/23/2015,1/1/2016,4,1.30449998378754,1.33080005645752,1.29470002651215,17955,
10/23/2015,2/1/2016,4,1.32099997997284,1.34379994869232,1.31229996681213,11025,
10/23/2015,3/1/2016,4,1.35189998149872,1.37539994716644,1.34039998054504,7955,
10/23/2015,4/1/2016,4,1.56920003890991,1.58910000324249,1.55569994449615,6349,
10/23/2015,5/1/2016,4,1.58399999141693,1.60399997234344,1.57410001754761,2814,
10/23/2015,6/1/2016,4,1.58449995517731,1.60479998588562,1.57299995422363,2622,
10/23/2015,7/1/2016,4,1.57860004901886,1.59420001506805,1.5673999786377,1799,
10/23/2015,8/1/2016,4,1.56589996814728,1.56930005550385,1.55499994754791,607,
10/23/2015,9/1/2016,4,1.5456999540329,1.5436999797821,1.54180002212524,506,
10/23/2015,10/1/2016,4,1.41400003433228,1.42470002174377,1.41240000724792,287,
10/23/2015,11/1/2016,4,1.39460003376007,1.39970004558563,1.39310002326965,208,
10/23/2015,12/1/2016,4,1.38619995117188,1.39999997615814,1.37720000743866,349,
10/23/2015,1/1/2017,4,1.39090001583099,1.39540004730225,1.38810002803803,82,
10/23/2015,2/1/2017,4,1.40639996528626,1.41369998455048,1.40310001373291,46,
10/23/2015,3/1/2017,4,1.43110001087189,,,14,
10/23/2015,4/1/2017,4,1.65310001373291,1.65139997005463,1.64890003204346,8,
10/23/2015,5/1/2017,4,1.66559994220734,1.66849994659424,1.6628999710083,3,
10/23/2015,6/1/2017,4,1.66559994220734,1.67519998550415,1.65699994564056,2,
10/23/2015,7/1/2017,4,1.65409994125366,,1.64740002155304,0,
10/23/2015,8/1/2017,4,1.64059996604919,,,0,
10/23/2015,9/1/2017,4,1.6220999956131,,,0,
10/23/2015,10/1/2017,4,1.48759996891022,,,0,
10/23/2015,11/1/2017,4,1.46539998054504,,,0,
10/23/2015,12/1/2017,4,1.45420002937317,,,12,
10/23/2015,1/1/2018,4,1.46070003509521,,,12,
10/23/2015,2/1/2018,4,1.46570003032684,1.46780002117157,1.46749997138977,12,
10/23/2015,3/1/2018,4,1.48450005054474,,,0,
10/23/2015,4/1/2018,4,1.69029998779297,,,0,
10/23/2015,5/1/2018,4,1.68929994106293,1.69000005722046,,0,
10/23/2015,6/1/2018,4,1.68050003051758,,,0,
10/23/2015,7/1/2018,4,1.67170000076294,,,0,
10/23/2015,8/1/2018,4,1.65670001506805,,,0,
10/23/2015,9/1/2018,4,1.64390003681183,,,0,
10/23/2015,10/1/2018,4,1.54509997367859,,,0,
10/23/2015,11/1/2018,4,1.52610003948212,,,0,
10/23/2015,12/1/2018,4,1.51709997653961,1.52499997615814,,0,
10/23/2015,1/1/2019,4,1.52209997177124,,,0,
10/26/2015,12/1/2015,1,43.9799995422363,44.939998626709,43.6399993896484,294245,
10/26/2015,1/1/2016,1,44.9000015258789,45.8199996948242,44.5499992370606,66617,
10/26/2015,2/1/2016,1,45.7000007629395,46.5900001525879,45.3699989318848,31187,
10/26/2015,3/1/2016,1,46.4199981689453,47.3199996948242,46.1399993896484,33030,
10/26/2015,4/1/2016,1,47.0800018310547,47.9700012207031,46.7700004577637,14853,
10/26/2015,5/1/2016,1,47.6300010681152,48.5,47.3300018310547,5019,
10/26/2015,6/1/2016,1,48.0999984741211,48.9199981689453,47.810001373291,17223,
10/26/2015,7/1/2016,1,48.4900016784668,49.25,48.2000007629395,2281,
10/26/2015,8/1/2016,1,48.8499984741211,49.5200004577637,48.8699989318848,952,
10/26/2015,9/1/2016,1,49.2099990844727,49.8499984741211,49.0099983215332,2717,
10/26/2015,10/1/2016,1,49.5800018310547,,,806,
10/26/2015,11/1/2016,1,49.9900016784668,50.5099983215332,49.9500007629395,1023,
10/26/2015,12/1/2016,1,50.4199981689453,51.0499992370606,50.0999984741211,27585,
10/26/2015,1/1/2017,1,50.7299995422363,51.0099983215332,50.5999984741211,427,
10/26/2015,2/1/2017,1,51.0200004577637,,51.0999984741211,203,
10/26/2015,3/1/2017,1,51.310001373291,51.5499992370606,51.1599998474121,478,
10/26/2015,4/1/2017,1,51.5800018310547,,51.5299987792969,128,
10/26/2015,5/1/2017,1,51.8400001525879,,51.8300018310547,167,
10/26/2015,6/1/2017,1,52.1100006103516,52.5299987792969,52.0099983215332,1340,
10/26/2015,7/1/2017,1,52.3300018310547,,52.3300018310547,27,
10/26/2015,8/1/2017,1,52.5699996948242,,,0,
10/26/2015,9/1/2017,1,52.8300018310547,,,32,
10/26/2015,10/1/2017,1,53.1100006103516,,,1,
10/26/2015,11/1/2017,1,53.4000015258789,,,4,
10/26/2015,12/1/2017,1,53.689998626709,54.0800018310547,53.3499984741211,4049,
10/26/2015,1/1/2018,1,53.8400001525879,,,137,
10/26/2015,2/1/2018,1,54,,,0,
10/26/2015,3/1/2018,1,54.1800003051758,,,0,
10/26/2015,4/1/2018,1,54.4099998474121,,,0,
10/26/2015,5/1/2018,1,54.6500015258789,,,0,
10/26/2015,6/1/2018,1,54.9099998474121,55.0200004577637,55.0200004577637,37,
10/26/2015,7/1/2018,1,55.0699996948242,,,0,
10/26/2015,8/1/2018,1,55.2599983215332,,,0,
10/26/2015,9/1/2018,1,55.4700012207031,,,0,
10/26/2015,10/1/2018,1,55.689998626709,,,0,
10/26/2015,11/1/2018,1,55.9199981689453,,,0,
10/26/2015,12/1/2018,1,56.1399993896484,56.5200004577637,55.810001373291,570,
10/26/2015,1/1/2019,1,56.2299995422363,,,0,
10/26/2015,2/1/2019,1,56.3300018310547,,,0,
10/26/2015,3/1/2019,1,56.4599990844727,,,0,
10/26/2015,4/1/2019,1,56.6100006103516,,,0,
10/26/2015,5/1/2019,1,56.7900009155273,,,0,
10/26/2015,6/1/2019,1,56.9799995422363,,,0,
10/26/2015,7/1/2019,1,57.0400009155273,,,0,
10/26/2015,8/1/2019,1,57.1500015258789,,,0,
10/26/2015,9/1/2019,1,57.2799987792969,,,0,
10/26/2015,10/1/2019,1,57.4500007629395,,,0,
10/26/2015,11/1/2019,1,57.6500015258789,,,0,
10/26/2015,12/1/2019,1,57.8699989318848,57.8699989318848,57.75,83,
10/26/2015,1/1/2020,1,57.939998626709,,,0,
10/26/2015,2/1/2020,1,58.0299987792969,,,0,
10/26/2015,3/1/2020,1,58.1300010681152,,,0,
10/26/2015,4/1/2020,1,58.2400016784668,,,0,
10/26/2015,5/1/2020,1,58.3600006103516,,,0,
10/26/2015,6/1/2020,1,58.5099983215332,,,0,
10/26/2015,7/1/2020,1,58.5299987792969,,,0,
10/26/2015,8/1/2020,1,58.5900001525879,,,0,
10/26/2015,9/1/2020,1,58.6800003051758,,,0,
10/26/2015,10/1/2020,1,58.7900009155274,,,0,
10/26/2015,11/1/2020,1,58.9199981689453,,,0,
10/26/2015,12/1/2020,1,59.0699996948242,59.2099990844727,,0,
10/26/2015,6/1/2021,1,59.3600006103516,,,0,
10/26/2015,12/1/2021,1,59.6399993896484,,,0,
10/26/2015,6/1/2022,1,59.8800010681152,,,0,
10/26/2015,12/1/2022,1,60.1199989318848,,,0,
10/26/2015,6/1/2023,1,60.310001373291,,,0,
10/26/2015,12/1/2023,1,60.4900016784668,,,0,
10/26/2015,11/1/2015,3,1.42589998245239,1.45980000495911,1.42349994182587,22487,
10/26/2015,12/1/2015,3,1.44900000095367,1.4835000038147,1.44630002975464,50639,
10/26/2015,1/1/2016,3,1.47850000858307,1.5110000371933,1.47619998455048,20703,
10/26/2015,2/1/2016,3,1.50170004367828,1.53020000457764,1.49950003623962,11808,
10/26/2015,3/1/2016,3,1.51199996471405,1.5382000207901,1.50839996337891,8149,
10/26/2015,4/1/2016,3,1.5132999420166,1.5349999666214,1.50829994678497,3314,
10/26/2015,5/1/2016,3,1.52380001544952,1.54659998416901,1.52279996871948,1796,
10/26/2015,6/1/2016,3,1.53719997406006,1.55920004844666,1.5324000120163,3853,
10/26/2015,7/1/2016,3,1.55359995365143,1.57360005378723,1.55239999294281,389,
10/26/2015,8/1/2016,3,1.57009994983673,1.58350002765656,1.56599998474121,331,
10/26/2015,9/1/2016,3,1.58800005912781,1.59899997711182,1.58899998664856,205,
10/26/2015,10/1/2016,3,1.60829997062683,1.61960005760193,1.60800004005432,407,
10/26/2015,11/1/2016,3,1.6275999546051,1.64069998264313,1.62779998779297,486,
10/26/2015,12/1/2016,3,1.64559996128082,1.66349995136261,1.6411999464035,1911,
10/26/2015,1/1/2017,3,1.66369998455048,1.68110001087189,1.66649997234344,315,
10/26/2015,2/1/2017,3,1.67279994487762,1.69219994544983,1.67750000953674,94,
10/26/2015,3/1/2017,3,1.67289996147156,1.6933000087738,1.66999995708466,54,
10/26/2015,4/1/2017,3,1.66719996929169,1.68640005588532,1.67120003700256,38,
10/26/2015,5/1/2017,3,1.67340004444122,1.68980002403259,1.67929995059967,30,
10/26/2015,6/1/2017,3,1.68219995498657,1.69229996204376,1.68529999256134,14,
10/26/2015,7/1/2017,3,1.69319999217987,1.70500004291534,1.69980001449585,3,
10/26/2015,8/1/2017,3,1.70519995689392,1.7150000333786,1.7150000333786,1,
10/26/2015,9/1/2017,3,1.71720004081726,1.7224999666214,1.7224999666214,1,
10/26/2015,10/1/2017,3,1.72870004177094,1.73500001430511,1.73500001430511,1,
10/26/2015,11/1/2017,3,1.73769998550415,1.74249994754791,1.74249994754791,1,
10/26/2015,12/1/2017,3,1.74570000171661,,1.74849998950958,17,
10/26/2015,1/1/2018,3,1.75419998168945,,,4,
10/26/2015,2/1/2018,3,1.75769996643066,,,6,
10/26/2015,3/1/2018,3,1.75569999217987,,,2,
10/26/2015,4/1/2018,3,1.75170004367828,,,0,
10/26/2015,5/1/2018,3,1.75569999217987,,,0,
10/26/2015,6/1/2018,3,1.76269996166229,1.77499997615814,1.77499997615814,1,
10/26/2015,7/1/2018,3,1.77020001411438,,,0,
10/26/2015,8/1/2018,3,1.77869999408722,,,0,
10/26/2015,9/1/2018,3,1.7882000207901,,,0,
10/26/2015,10/1/2018,3,1.79770004749298,,,0,
10/26/2015,11/1/2018,3,1.80420005321503,,,0,
10/26/2015,12/1/2018,3,1.80920004844666,,,0,
10/26/2015,1/1/2019,3,1.81470000743866,,,0,
10/26/2015,11/1/2015,4,1.2878999710083,1.31719994544983,1.28400003910065,17509,
10/26/2015,12/1/2015,4,1.28279995918274,1.30980002880096,1.27839994430542,37931,
10/26/2015,1/1/2016,4,1.29340004920959,1.31679999828339,1.28880000114441,17011,
10/26/2015,2/1/2016,4,1.31089997291565,1.32949995994568,1.30770003795624,7160,
10/26/2015,3/1/2016,4,1.34189999103546,1.36099994182587,1.33920001983643,4670,
10/26/2015,4/1/2016,4,1.56079995632172,1.57819998264313,1.55620002746582,2857,
10/26/2015,5/1/2016,4,1.57529997825623,1.59150004386902,1.57309997081757,1829,
10/26/2015,6/1/2016,4,1.57539999485016,1.59210002422333,1.57109999656677,2051,
10/26/2015,7/1/2016,4,1.56980001926422,1.58550000190735,1.56610000133514,376,
10/26/2015,8/1/2016,4,1.55750000476837,1.56610000133514,1.55390000343323,381,
10/26/2015,9/1/2016,4,1.53729999065399,1.54299998283386,1.53919994831085,237,
10/26/2015,10/1/2016,4,1.40590000152588,1.41270005702972,1.40400004386902,107,
10/26/2015,11/1/2016,4,1.38689994812012,,1.38999998569489,109,
10/26/2015,12/1/2016,4,1.37849998474121,1.38999998569489,1.37409996986389,190,
10/26/2015,1/1/2017,4,1.38359999656677,1.38269996643066,1.38269996643066,51,
10/26/2015,2/1/2017,4,1.39909994602203,,1.40020000934601,22,
10/26/2015,3/1/2017,4,1.42379999160767,,,0,
10/26/2015,4/1/2017,4,1.64579999446869,,1.6521999835968,0,
10/26/2015,5/1/2017,4,1.6583000421524,,1.6599999666214,0,
10/26/2015,6/1/2017,4,1.6583000421524,,,21,
10/26/2015,7/1/2017,4,1.64699995517731,,,21,
10/26/2015,8/1/2017,4,1.63489997386932,1.63999998569489,1.63999998569489,23,
10/26/2015,9/1/2017,4,1.61640000343323,1.62249994277954,1.62249994277954,12,
10/26/2015,10/1/2017,4,1.48189997673035,,,0,
10/26/2015,11/1/2017,4,1.45969998836517,1.46000003814697,1.46000003814697,6,
10/26/2015,12/1/2017,4,1.4485000371933,,1.44910001754761,5,
10/26/2015,1/1/2018,4,1.45500004291534,,,0,
10/26/2015,2/1/2018,4,1.46000003814697,,,0,
10/26/2015,3/1/2018,4,1.47880005836487,,,0,
10/26/2015,4/1/2018,4,1.6845999956131,1.69749999046326,,0,
10/26/2015,5/1/2018,4,1.68359994888306,1.69000005722046,,0,
10/26/2015,6/1/2018,4,1.67480003833771,,,0,
10/26/2015,7/1/2018,4,1.66600000858307,,,0,
10/26/2015,8/1/2018,4,1.65100002288818,1.65750002861023,,0,
10/26/2015,9/1/2018,4,1.63820004463196,,,0,
10/26/2015,10/1/2018,4,1.53939998149872,,,0,
10/26/2015,11/1/2018,4,1.52040004730225,,,0,
10/26/2015,12/1/2018,4,1.51139998435974,1.52499997615814,1.52499997615814,6,
10/26/2015,1/1/2019,4,1.51639997959137,,,0,
10/27/2015,12/1/2015,1,43.2000007629395,43.9099998474121,42.5800018310547,363616,
10/27/2015,1/1/2016,1,44.1199989318848,44.810001373291,43.5200004577637,86272,
10/27/2015,2/1/2016,1,44.9099998474121,45.5900001525879,44.3600006103516,32560,
10/27/2015,3/1/2016,1,45.6199989318848,46.310001373291,45.0699996948242,33190,
10/27/2015,4/1/2016,1,46.2599983215332,46.8499984741211,45.7900009155273,12352,
10/27/2015,5/1/2016,1,46.7799987792969,47.4799995422363,46.4599990844727,7687,
10/27/2015,6/1/2016,1,47.2299995422363,47.9900016784668,46.810001373291,26679,
10/27/2015,7/1/2016,1,47.6100006103516,48.3800010681152,47.2900009155273,3155,
10/27/2015,8/1/2016,1,47.9599990844727,48.5800018310547,47.7799987792969,1462,
10/27/2015,9/1/2016,1,48.3199996948242,48.9300003051758,48.0800018310547,9342,
10/27/2015,10/1/2016,1,48.7099990844727,49.1599998474121,48.4900016784668,1607,
10/27/2015,11/1/2016,1,49.1399993896484,49,49,1378,
10/27/2015,12/1/2016,1,49.5800018310547,50.3899993896484,49.2900009155273,27264,
10/27/2015,1/1/2017,1,49.9000015258789,,49.8300018310547,633,
10/27/2015,2/1/2017,1,50.2000007629395,,50.3499984741211,127,
10/27/2015,3/1/2017,1,50.4900016784668,,50.4500007629395,425,
10/27/2015,4/1/2017,1,50.7700004577637,,50.810001373291,264,
10/27/2015,5/1/2017,1,51.0299987792969,,51.1300010681152,835,
10/27/2015,6/1/2017,1,51.310001373291,51.939998626709,51.1699981689453,1906,
10/27/2015,7/1/2017,1,51.5299987792969,,51.6699981689453,31,
10/27/2015,8/1/2017,1,51.7700004577637,,,12,
10/27/2015,9/1/2017,1,52.0299987792969,52.0999984741211,52.0999984741211,77,
10/27/2015,10/1/2017,1,52.310001373291,,,77,
10/27/2015,11/1/2017,1,52.5999984741211,,,54,
10/27/2015,12/1/2017,1,52.8899993896484,53.6599998474121,52.75,5682,
10/27/2015,1/1/2018,1,53.0400009155273,,,20,
10/27/2015,2/1/2018,1,53.2099990844727,,,0,
10/27/2015,3/1/2018,1,53.4000015258789,,,0,
10/27/2015,4/1/2018,1,53.6399993896484,,,0,
10/27/2015,5/1/2018,1,53.8899993896484,,,0,
10/27/2015,6/1/2018,1,54.1599998474121,,,91,
10/27/2015,7/1/2018,1,54.3300018310547,,,0,
10/27/2015,8/1/2018,1,54.5299987792969,,,0,
10/27/2015,9/1/2018,1,54.75,,,0,
10/27/2015,10/1/2018,1,54.9799995422363,,,0,
10/27/2015,11/1/2018,1,55.2099990844727,,,0,
10/27/2015,12/1/2018,1,55.4300003051758,56.1100006103516,55.310001373291,746,
10/27/2015,1/1/2019,1,55.5200004577637,,,0,
10/27/2015,2/1/2019,1,55.6199989318848,,,0,
10/27/2015,3/1/2019,1,55.75,,,0,
10/27/2015,4/1/2019,1,55.9000015258789,,,0,
10/27/2015,5/1/2019,1,56.0800018310547,,,0,
10/27/2015,6/1/2019,1,56.2700004577637,,,0,
10/27/2015,7/1/2019,1,56.3300018310547,,,0,
10/27/2015,8/1/2019,1,56.439998626709,,,0,
10/27/2015,9/1/2019,1,56.5699996948242,,,0,
10/27/2015,10/1/2019,1,56.7400016784668,,,0,
10/27/2015,11/1/2019,1,56.939998626709,,,0,
10/27/2015,12/1/2019,1,57.1599998474121,57.5299987792969,57.4500007629395,38,
10/27/2015,1/1/2020,1,57.2299995422363,,,0,
10/27/2015,2/1/2020,1,57.3199996948242,,,0,
10/27/2015,3/1/2020,1,57.4199981689453,,,0,
10/27/2015,4/1/2020,1,57.5299987792969,,,0,
10/27/2015,5/1/2020,1,57.6500015258789,,,0,
10/27/2015,6/1/2020,1,57.7999992370606,,,0,
10/27/2015,7/1/2020,1,57.8199996948242,,,0,
10/27/2015,8/1/2020,1,57.8800010681152,,,0,
10/27/2015,9/1/2020,1,57.9700012207031,,,0,
10/27/2015,10/1/2020,1,58.0800018310547,,,0,
10/27/2015,11/1/2020,1,58.2099990844727,,,0,
10/27/2015,12/1/2020,1,58.3600006103516,58.5,58.25,7,
10/27/2015,6/1/2021,1,58.6500015258789,,,0,
10/27/2015,12/1/2021,1,58.9300003051758,58.8699989318848,58.8699989318848,1,
10/27/2015,6/1/2022,1,59.1699981689453,,,0,
10/27/2015,12/1/2022,1,59.4099998474121,,,1,
10/27/2015,6/1/2023,1,59.5999984741211,,,0,
10/27/2015,12/1/2023,1,59.7799987792969,60,60,1,
10/27/2015,11/1/2015,3,1.42439997196198,1.4345999956131,1.40789997577667,20874,
10/27/2015,12/1/2015,3,1.4456000328064,1.45650005340576,1.4297000169754,51857,
10/27/2015,1/1/2016,3,1.47179996967316,1.48409998416901,1.45809996128082,22322,
10/27/2015,2/1/2016,3,1.49160003662109,1.50329995155334,1.48049998283386,12771,
10/27/2015,3/1/2016,3,1.49930000305176,1.5139000415802,1.48959994316101,9366,
10/27/2015,4/1/2016,3,1.49839997291565,1.51510000228882,1.49430000782013,5187,
10/27/2015,5/1/2016,3,1.50680005550385,1.51240003108978,1.5025999546051,3119,
10/27/2015,6/1/2016,3,1.51859998703003,1.53869998455048,1.51530003547668,5274,
10/27/2015,7/1/2016,3,1.53489995002747,1.5514999628067,1.53229999542236,877,
10/27/2015,8/1/2016,3,1.5514999628067,1.55750000476837,1.55079996585846,593,
10/27/2015,9/1/2016,3,1.56949996948242,1.57560002803803,1.56789994239807,444,
10/27/2015,10/1/2016,3,1.58990001678467,1.5974999666214,1.58889997005463,334,
10/27/2015,11/1/2016,3,1.60940003395081,1.62000000476837,1.61199998855591,219,
10/27/2015,12/1/2016,3,1.62769997119904,1.64900004863739,1.62520003318787,1434,
10/27/2015,1/1/2017,3,1.64579999446869,1.64709997177124,1.64709997177124,23,
10/27/2015,2/1/2017,3,1.65489995479584,1.66929996013641,1.66369998455048,9,
10/27/2015,3/1/2017,3,1.65499997138977,,1.66480004787445,5,
10/27/2015,4/1/2017,3,1.6492999792099,1.66009998321533,1.6599999666214,4,
10/27/2015,5/1/2017,3,1.65579998493195,,1.6628999710083,0,
10/27/2015,6/1/2017,3,1.66480004787445,,1.66509997844696,14,
10/27/2015,7/1/2017,3,1.67630004882813,,,5,
10/27/2015,8/1/2017,3,1.68879997730255,,,0,
10/27/2015,9/1/2017,3,1.70130002498627,1.71000003814697,1.71000003814697,2,
10/27/2015,10/1/2017,3,1.71329998970032,,,0,
10/27/2015,11/1/2017,3,1.7228000164032,1.72500002384186,1.72500002384186,1,
10/27/2015,12/1/2017,3,1.73129999637604,1.73249995708466,1.72899997234344,17,
10/27/2015,1/1/2018,3,1.73979997634888,,,0,
10/27/2015,2/1/2018,3,1.74329996109009,1.75250005722046,1.75250005722046,1,
10/27/2015,3/1/2018,3,1.74129998683929,1.75250005722046,1.75250005722046,1,
10/27/2015,4/1/2018,3,1.73829996585846,1.75250005722046,1.75250005722046,1,
10/27/2015,5/1/2018,3,1.74430000782013,1.75250005722046,1.75250005722046,1,
10/27/2015,6/1/2018,3,1.75329995155334,1.77400004863739,1.77400004863739,1,
10/27/2015,7/1/2018,3,1.76279997825623,1.77999997138977,1.77900004386902,2,
10/27/2015,8/1/2018,3,1.77230000495911,1.78699994087219,1.78699994087219,1,
10/27/2015,9/1/2018,3,1.78279995918274,1.79499995708466,,0,
10/27/2015,10/1/2018,3,1.79330003261566,1.80299997329712,,0,
10/27/2015,11/1/2018,3,1.79980003833771,,,0,
10/27/2015,12/1/2018,3,1.80480003356934,,,0,
10/27/2015,1/1/2019,3,1.81029999256134,,,0,
10/27/2015,11/1/2015,4,1.28719997406006,1.29089999198914,1.27110004425049,15055,
10/27/2015,12/1/2015,4,1.27830004692078,1.28569996356964,1.26269996166229,40833,
10/27/2015,1/1/2016,4,1.28649997711182,1.29419994354248,1.27149999141693,16654,
10/27/2015,2/1/2016,4,1.30260002613068,1.31050002574921,1.28929996490479,7160,
10/27/2015,3/1/2016,4,1.3319000005722,1.34210002422333,1.32039999961853,4869,
10/27/2015,4/1/2016,4,1.54929995536804,1.55449998378754,1.54030001163483,2933,
10/27/2015,5/1/2016,4,1.56420004367828,1.57449996471405,1.55460000038147,2746,
10/27/2015,6/1/2016,4,1.56449997425079,1.57519996166229,1.55550003051758,2984,
10/27/2015,7/1/2016,4,1.55879998207092,1.56920003890991,1.5514999628067,940,
10/27/2015,8/1/2016,4,1.54680001735687,1.5489000082016,1.54030001163483,675,
10/27/2015,9/1/2016,4,1.52660000324249,1.52489995956421,1.52230000495911,626,
10/27/2015,10/1/2016,4,1.39610004425049,1.39649999141693,1.38800001144409,443,
10/27/2015,11/1/2016,4,1.37619996070862,,1.37279999256134,253,
10/27/2015,12/1/2016,4,1.36710000038147,1.37849998474121,1.35860002040863,677,
10/27/2015,1/1/2017,4,1.37269997596741,,1.37609994411469,36,
10/27/2015,2/1/2017,4,1.38820004463196,,1.38740003108978,0,
10/27/2015,3/1/2017,4,1.4128999710083,,1.41970002651215,0,
10/27/2015,4/1/2017,4,1.63489997386932,,1.64090001583099,0,
10/27/2015,5/1/2017,4,1.64740002155304,,1.64849996566772,0,
10/27/2015,6/1/2017,4,1.64730000495911,,,0,
10/27/2015,7/1/2017,4,1.63629996776581,,,0,
10/27/2015,8/1/2017,4,1.62419998645782,,,0,
10/27/2015,9/1/2017,4,1.60570001602173,,,0,
10/27/2015,10/1/2017,4,1.47119998931885,1.48249995708466,1.48249995708466,7,
10/27/2015,11/1/2017,4,1.44869995117188,,,0,
10/27/2015,12/1/2017,4,1.4371999502182,,1.44270002841949,11,
10/27/2015,1/1/2018,4,1.44369995594025,,,0,
10/27/2015,2/1/2018,4,1.44869995117188,,,0,
10/27/2015,3/1/2018,4,1.46749997138977,,,0,
10/27/2015,4/1/2018,4,1.67330002784729,,,0,
10/27/2015,5/1/2018,4,1.67229998111725,,,0,
10/27/2015,6/1/2018,4,1.66349995136261,1.67999994754791,,0,
10/27/2015,7/1/2018,4,1.65470004081726,1.66999995708466,,0,
10/27/2015,8/1/2018,4,1.63970005512238,,,0,
10/27/2015,9/1/2018,4,1.62689995765686,1.64250004291534,,0,
10/27/2015,10/1/2018,4,1.52810001373291,,,0,
10/27/2015,11/1/2018,4,1.50909996032715,1.52499997615814,,0,
10/27/2015,12/1/2018,4,1.50010001659393,,,0,
10/27/2015,1/1/2019,4,1.50510001182556,,,0,
10/28/2015,12/1/2015,1,45.939998626709,46.2200012207031,43.060001373291,518771,
10/28/2015,1/1/2016,1,46.8199996948242,47.0800018310547,43.9799995422363,105458,
10/28/2015,2/1/2016,1,47.5999984741211,47.8199996948242,44.7700004577637,37434,
10/28/2015,3/1/2016,1,48.2900009155273,48.5099983215332,45.4900016784668,36917,
10/28/2015,4/1/2016,1,48.8800010681152,49.060001373291,46.2299995422363,22613,
10/28/2015,5/1/2016,1,49.3699989318848,49.5400009155273,46.7700004577637,14848,
10/28/2015,6/1/2016,1,49.7799987792969,49.9199981689453,47.1100006103516,41198,
10/28/2015,7/1/2016,1,50.0999984741211,50.0999984741211,47.689998626709,5302,
10/28/2015,8/1/2016,1,50.3899993896484,50.5200004577637,48.0299987792969,3677,
10/28/2015,9/1/2016,1,50.689998626709,50.689998626709,48.2400016784668,11292,
10/28/2015,10/1/2016,1,51.0200004577637,50.7999992370606,48.6500015258789,2498,
10/28/2015,11/1/2016,1,51.4000015258789,51.3800010681152,50.3300018310547,2182,
10/28/2015,12/1/2016,1,51.7999992370605,51.9500007629395,49.4799995422363,37422,
10/28/2015,1/1/2017,1,52.0800018310547,52.1500015258789,51.7099990844727,813,
10/28/2015,2/1/2017,1,52.3300018310547,52.060001373291,,209,
10/28/2015,3/1/2017,1,52.5800018310547,52.5,,407,
10/28/2015,4/1/2017,1,52.810001373291,52.7000007629395,,105,
10/28/2015,5/1/2017,1,53.0299987792969,52.8699989318848,,128,
10/28/2015,6/1/2017,1,53.2599983215332,53.2700004577637,51.4700012207031,2199,
10/28/2015,7/1/2017,1,53.439998626709,53.2799987792969,,51,
10/28/2015,8/1/2017,1,53.6399993896484,52.7299995422363,,54,
10/28/2015,9/1/2017,1,53.8600006103516,52.9700012207031,,135,
10/28/2015,10/1/2017,1,54.1100006103516,,,100,
10/28/2015,11/1/2017,1,54.3699989318848,,,75,
10/28/2015,12/1/2017,1,54.6399993896484,54.7799987792969,52.8899993896484,6839,
10/28/2015,1/1/2018,1,54.7700004577637,,,49,
10/28/2015,2/1/2018,1,54.9199981689453,,,47,
10/28/2015,3/1/2018,1,55.0900001525879,,,0,
10/28/2015,4/1/2018,1,55.2999992370606,,,0,
10/28/2015,5/1/2018,1,55.5299987792969,,,0,
10/28/2015,6/1/2018,1,55.7799987792969,55.5699996948242,,55,
10/28/2015,7/1/2018,1,55.9300003051758,,,0,
10/28/2015,8/1/2018,1,56.1100006103516,,,0,
10/28/2015,9/1/2018,1,56.310001373291,,,0,
10/28/2015,10/1/2018,1,56.5099983215332,,,0,
10/28/2015,11/1/2018,1,56.7200012207031,,,0,
10/28/2015,12/1/2018,1,56.9199981689453,56.9700012207031,55.7900009155273,535,
10/28/2015,1/1/2019,1,57,,,0,
10/28/2015,2/1/2019,1,57.0900001525879,,,0,
10/28/2015,3/1/2019,1,57.2099990844727,,,0,
10/28/2015,4/1/2019,1,57.3499984741211,,,0,
10/28/2015,5/1/2019,1,57.5200004577637,,,0,
10/28/2015,6/1/2019,1,57.7000007629395,,,1,
10/28/2015,7/1/2019,1,57.75,57.810001373291,,0,
10/28/2015,8/1/2019,1,57.8499984741211,,,0,
10/28/2015,9/1/2019,1,57.9700012207031,,,0,
10/28/2015,10/1/2019,1,58.1300010681152,,,0,
10/28/2015,11/1/2019,1,58.3199996948242,,,0,
10/28/2015,12/1/2019,1,58.5299987792969,58.5200004577637,58,79,
10/28/2015,1/1/2020,1,58.5900001525879,,,0,
10/28/2015,2/1/2020,1,58.6800003051758,,,0,
10/28/2015,3/1/2020,1,58.7700004577637,,,0,
10/28/2015,4/1/2020,1,58.8800010681152,,,0,
10/28/2015,5/1/2020,1,59,,,0,
10/28/2015,6/1/2020,1,59.1399993896484,,,0,
10/28/2015,7/1/2020,1,59.1500015258789,,,0,
10/28/2015,8/1/2020,1,59.2000007629395,,,0,
10/28/2015,9/1/2020,1,59.2799987792969,,,0,
10/28/2015,10/1/2020,1,59.3899993896484,,,0,
10/28/2015,11/1/2020,1,59.5099983215332,,,0,
10/28/2015,12/1/2020,1,59.6599998474121,59.5299987792969,59.4000015258789,11,
10/28/2015,6/1/2021,1,59.9500007629395,,,0,
10/28/2015,12/1/2021,1,60.2299995422363,59.5,,10,
10/28/2015,6/1/2022,1,60.4700012207031,,,0,
10/28/2015,12/1/2022,1,60.7099990844727,59.5299987792969,,0,
10/28/2015,6/1/2023,1,60.9000015258789,,,0,
10/28/2015,12/1/2023,1,61.0800018310547,,,0,
10/28/2015,11/1/2015,3,1.48389995098114,1.4970999956131,1.4210000038147,16211,
10/28/2015,12/1/2015,3,1.50409996509552,1.5164999961853,1.44140005111694,64280,
10/28/2015,1/1/2016,3,1.52880001068115,1.53900003433228,1.46800005435944,25333,
10/28/2015,2/1/2016,3,1.54820001125336,1.55649995803833,1.48989999294281,14892,
10/28/2015,3/1/2016,3,1.55649995803833,1.5628000497818,1.49820005893707,11582,
10/28/2015,4/1/2016,3,1.55710005760193,1.5621999502182,1.4970999956131,7057,
10/28/2015,5/1/2016,3,1.56620001792908,1.567999958992,1.50399994850159,4550,
10/28/2015,6/1/2016,3,1.57840001583099,1.58200001716614,1.51839995384216,7057,
10/28/2015,7/1/2016,3,1.5945999622345,1.59819996356964,1.53279995918274,738,
10/28/2015,8/1/2016,3,1.61090004444122,1.61409997940063,1.55910003185272,365,
10/28/2015,9/1/2016,3,1.62849998474121,1.63039994239807,1.57799994945526,231,
10/28/2015,10/1/2016,3,1.64849996566772,1.64830005168915,1.64010000228882,216,
10/28/2015,11/1/2016,3,1.66770005226135,1.66750001907349,1.66439998149872,189,
10/28/2015,12/1/2016,3,1.68570005893707,1.68770003318787,1.62590003013611,1665,
10/28/2015,1/1/2017,3,1.70319998264313,1.69830000400543,1.6981999874115,27,
10/28/2015,2/1/2017,3,1.71169996261597,1.70130002498627,,6,
10/28/2015,3/1/2017,3,1.71099996566772,1.70019996166229,,6,
10/28/2015,4/1/2017,3,1.7039999961853,1.68970000743866,,3,
10/28/2015,5/1/2017,3,1.70949995517731,1.70099997520447,,4,
10/28/2015,6/1/2017,3,1.71780002117157,1.71410000324249,,14,
10/28/2015,7/1/2017,3,1.72880005836487,1.70799994468689,,0,
10/28/2015,8/1/2017,3,1.74080002307892,1.7117999792099,,0,
10/28/2015,9/1/2017,3,1.75279998779297,,,0,
10/28/2015,10/1/2017,3,1.76429998874664,1.71679997444153,,0,
10/28/2015,11/1/2017,3,1.77330005168915,1.74600005149841,,0,
10/28/2015,12/1/2017,3,1.78129994869232,1.78250002861023,1.78129994869232,60,
10/28/2015,1/1/2018,3,1.78929996490479,,,0,
10/28/2015,2/1/2018,3,1.79229998588562,,,0,
10/28/2015,3/1/2018,3,1.78980004787445,1.74399995803833,,0,
10/28/2015,4/1/2018,3,1.78629994392395,1.7389999628067,,0,
10/28/2015,5/1/2018,3,1.79180002212524,1.76999998092651,,0,
10/28/2015,6/1/2018,3,1.80030000209808,,,0,
10/28/2015,7/1/2018,3,1.8092999458313,,,0,
10/28/2015,8/1/2018,3,1.8183000087738,1.78600001335144,,0,
10/28/2015,9/1/2018,3,1.82829999923706,,,0,
10/28/2015,10/1/2018,3,1.83829998970032,,,0,
10/28/2015,11/1/2018,3,1.84430003166199,1.79999995231628,,0,
10/28/2015,12/1/2018,3,1.84879994392395,1.80499994754791,,0,
10/28/2015,1/1/2019,3,1.85430002212524,,,0,
10/28/2015,11/1/2015,4,1.35010004043579,1.36189997196198,1.28110003471375,14512,
10/28/2015,12/1/2015,4,1.33840000629425,1.35210001468658,1.27110004425049,60494,
10/28/2015,1/1/2016,4,1.34370005130768,1.35459995269775,1.2791999578476,25966,
10/28/2015,2/1/2016,4,1.36049997806549,1.36960005760193,1.29999995231628,14226,
10/28/2015,3/1/2016,4,1.39100003242493,1.39789998531342,1.32860004901886,8154,
10/28/2015,4/1/2016,4,1.60759997367859,1.61300003528595,1.54700005054474,4198,
10/28/2015,5/1/2016,4,1.62199997901917,1.62580001354218,1.55900001525879,3055,
10/28/2015,6/1/2016,4,1.62230002880096,1.62740004062653,1.55970001220703,4947,
10/28/2015,7/1/2016,4,1.61670005321503,1.61969995498657,1.55649995803833,1399,
10/28/2015,8/1/2016,4,1.60380005836487,1.60609996318817,1.56029999256134,633,
10/28/2015,9/1/2016,4,1.582200050354,1.58120000362396,1.53830003738403,711,
10/28/2015,10/1/2016,4,1.45120000839233,1.44519996643066,1.39880001544952,380,
10/28/2015,11/1/2016,4,1.43099999427795,1.42760002613068,1.3831000328064,342,
10/28/2015,12/1/2016,4,1.42159998416901,1.42379999160767,1.36650002002716,1066,
10/28/2015,1/1/2017,4,1.42709994316101,1.41879999637604,,158,
10/28/2015,2/1/2017,4,1.44210004806519,1.43770003318787,,7,
10/28/2015,3/1/2017,4,1.46630001068115,1.45329999923706,,6,
10/28/2015,4/1/2017,4,1.68739998340607,1.67840003967285,,5,
10/28/2015,5/1/2017,4,1.69889998435974,1.69420003890991,,5,
10/28/2015,6/1/2017,4,1.69780004024506,1.68420004844666,,4,
10/28/2015,7/1/2017,4,1.68579995632172,1.6768000125885,1.66089999675751,2,
10/28/2015,8/1/2017,4,1.67219996452332,1.65020000934601,,0,
10/28/2015,9/1/2017,4,1.65269994735718,1.63030004501343,,0,
10/28/2015,10/1/2017,4,1.51639997959137,1.49269998073578,,0,
10/28/2015,11/1/2017,4,1.49240005016327,1.46819996833801,,0,
10/28/2015,12/1/2017,4,1.47990000247955,1.47210001945496,1.46099996566772,18,
10/28/2015,1/1/2018,4,1.4864000082016,,,0,
10/28/2015,2/1/2018,4,1.49140000343323,1.47599995136261,,0,
10/28/2015,3/1/2018,4,1.51020002365112,1.5,,0,
10/28/2015,4/1/2018,4,1.71599996089935,,,0,
10/28/2015,5/1/2018,4,1.7150000333786,,,0,
10/28/2015,6/1/2018,4,1.70620000362396,,,0,
10/28/2015,7/1/2018,4,1.69739997386932,,,0,
10/28/2015,8/1/2018,4,1.68239998817444,,,0,
10/28/2015,9/1/2018,4,1.66960000991821,,,0,
10/28/2015,10/1/2018,4,1.57079994678497,1.52999997138977,,0,
10/28/2015,11/1/2018,4,1.5518000125885,,,0,
10/28/2015,12/1/2018,4,1.542799949646,,,0,
10/28/2015,1/1/2019,4,1.54779994487762,,,0,
10/29/2015,12/1/2015,1,46.060001373291,46.7900009155273,45.1599998474121,431471,
10/29/2015,1/1/2016,1,46.9000015258789,47.5900001525879,46.0299987792969,111467,
10/29/2015,2/1/2016,1,47.6399993896484,48.2900009155273,46.810001373291,46908,
10/29/2015,3/1/2016,1,48.310001373291,48.9799995422363,47.5499992370605,35272,
10/29/2015,4/1/2016,1,48.8899993896484,49.5,48.1500015258789,16640,
10/29/2015,5/1/2016,1,49.3699989318848,49.8499984741211,48.7099990844727,8030,
10/29/2015,6/1/2016,1,49.7599983215332,50.310001373291,49.0400009155273,25983,
10/29/2015,7/1/2016,1,50.0800018310547,50.4099998474121,49.3400001525879,2598,
10/29/2015,8/1/2016,1,50.3699989318848,50.8600006103516,49.6599998474121,1409,
10/29/2015,9/1/2016,1,50.6699981689453,50.9700012207031,50,4939,
10/29/2015,10/1/2016,1,50.9900016784668,51.0200004577637,51.0200004577637,905,
10/29/2015,11/1/2016,1,51.3600006103516,51.5099983215332,50.7000007629395,1216,
10/29/2015,12/1/2016,1,51.75,52.25,51.060001373291,23710,
10/29/2015,1/1/2017,1,52.0200004577637,52.2999992370606,51.5699996948242,320,
10/29/2015,2/1/2017,1,52.2599983215332,,52.0400009155273,112,
10/29/2015,3/1/2017,1,52.5099983215332,52.7599983215332,52.0800018310547,172,
10/29/2015,4/1/2017,1,52.7400016784668,52.9300003051758,52.4000015258789,156,
10/29/2015,5/1/2017,1,52.9500007629395,53.0800018310547,52.6500015258789,252,
10/29/2015,6/1/2017,1,53.1699981689453,53.5400009155273,52.6300010681152,1319,
10/29/2015,7/1/2017,1,53.3400001525879,53.4700012207031,53.0699996948242,6,
10/29/2015,8/1/2017,1,53.5299987792969,,,0,
10/29/2015,9/1/2017,1,53.7299995422363,,,57,
10/29/2015,10/1/2017,1,53.9599990844727,,,4,
10/29/2015,11/1/2017,1,54.2099990844727,,,4,
10/29/2015,12/1/2017,1,54.4700012207031,54.8899993896484,53.9900016784668,4284,
10/29/2015,1/1/2018,1,54.5900001525879,,,6,
10/29/2015,2/1/2018,1,54.7299995422363,,,0,
10/29/2015,3/1/2018,1,54.8899993896484,,,0,
10/29/2015,4/1/2018,1,55.0900001525879,,,0,
10/29/2015,5/1/2018,1,55.310001373291,,,0,
10/29/2015,6/1/2018,1,55.5499992370605,,55.6399993896484,133,
10/29/2015,7/1/2018,1,55.689998626709,,,0,
10/29/2015,8/1/2018,1,55.8600006103516,,,0,
10/29/2015,9/1/2018,1,56.0499992370606,,,0,
10/29/2015,10/1/2018,1,56.2400016784668,,,0,
10/29/2015,11/1/2018,1,56.439998626709,,,0,
10/29/2015,12/1/2018,1,56.6300010681152,56.9500007629395,56.3800010681152,884,
10/29/2015,1/1/2019,1,56.7000007629395,,,0,
10/29/2015,2/1/2019,1,56.7799987792969,,,0,
10/29/2015,3/1/2019,1,56.9000015258789,,,0,
10/29/2015,4/1/2019,1,57.0400009155273,,,0,
10/29/2015,5/1/2019,1,57.2000007629395,,,0,
10/29/2015,6/1/2019,1,57.3800010681152,,,0,
10/29/2015,7/1/2019,1,57.4300003051758,57.7999992370606,,0,
10/29/2015,8/1/2019,1,57.5200004577637,,,0,
10/29/2015,9/1/2019,1,57.6300010681152,,,0,
10/29/2015,10/1/2019,1,57.7799987792969,,,0,
10/29/2015,11/1/2019,1,57.9599990844727,,,0,
10/29/2015,12/1/2019,1,58.1699981689453,58.3499984741211,57.9900016784668,43,
10/29/2015,1/1/2020,1,58.2299995422363,,,0,
10/29/2015,2/1/2020,1,58.310001373291,,,0,
10/29/2015,3/1/2020,1,58.4000015258789,,,0,
10/29/2015,4/1/2020,1,58.5099983215332,,,0,
10/29/2015,5/1/2020,1,58.6300010681152,,,0,
10/29/2015,6/1/2020,1,58.7700004577637,,,0,
10/29/2015,7/1/2020,1,58.7700004577637,,,0,
10/29/2015,8/1/2020,1,58.8199996948242,,,0,
10/29/2015,9/1/2020,1,58.9000015258789,,,0,
10/29/2015,10/1/2020,1,59,,,0,
10/29/2015,11/1/2020,1,59.1199989318848,,,0,
10/29/2015,12/1/2020,1,59.2700004577637,,59.3199996948242,15,
10/29/2015,6/1/2021,1,59.560001373291,,,0,
10/29/2015,12/1/2021,1,59.8400001525879,,,0,
10/29/2015,6/1/2022,1,60.0800018310547,,,0,
10/29/2015,12/1/2022,1,60.3199996948242,,,0,
10/29/2015,6/1/2023,1,60.5099983215332,,,0,
10/29/2015,12/1/2023,1,60.689998626709,,,0,
10/29/2015,11/1/2015,3,1.47479999065399,1.49559998512268,1.46720004081726,12801,
10/29/2015,12/1/2015,3,1.49839997291565,1.51730000972748,1.4864000082016,50091,
10/29/2015,1/1/2016,3,1.52590000629425,1.54180002212524,1.51269996166229,21633,
10/29/2015,2/1/2016,3,1.5456999540329,1.5595999956131,1.53139996528626,11068,
10/29/2015,3/1/2016,3,1.55460000038147,1.56649994850159,1.54040002822876,7544,
10/29/2015,4/1/2016,3,1.55589997768402,1.56780004501343,1.53799998760223,3431,
10/29/2015,5/1/2016,3,1.56589996814728,1.57299995422363,1.5514999628067,1574,
10/29/2015,6/1/2016,3,1.57860004901886,1.58790004253387,1.55910003185272,2851,
10/29/2015,7/1/2016,3,1.5949000120163,1.60430002212524,1.58239996433258,640,
10/29/2015,8/1/2016,3,1.61129999160767,1.61979997158051,1.6085000038147,291,
10/29/2015,9/1/2016,3,1.62899994850159,1.63719999790192,1.61600005626678,93,
10/29/2015,10/1/2016,3,1.64880001544952,1.65199995040894,1.63300001621246,110,
10/29/2015,11/1/2016,3,1.66770005226135,1.67299997806549,1.65100002288818,119,
10/29/2015,12/1/2016,3,1.68529999256134,1.69350004196167,1.6686999797821,902,
10/29/2015,1/1/2017,3,1.70270001888275,1.70299994945526,1.69700002670288,128,
10/29/2015,2/1/2017,3,1.71050000190735,,1.70860004425049,7,
10/29/2015,3/1/2017,3,1.70910000801086,,1.70969998836517,3,
10/29/2015,4/1/2017,3,1.7014000415802,,,3,
10/29/2015,5/1/2017,3,1.70609998703003,,1.7063000202179,3,
10/29/2015,6/1/2017,3,1.71389997005463,,1.70710003376007,11,
10/29/2015,7/1/2017,3,1.72440004348755,,,0,
10/29/2015,8/1/2017,3,1.73590004444122,,,0,
10/29/2015,9/1/2017,3,1.7474000453949,,,0,
10/29/2015,10/1/2017,3,1.75890004634857,,,0,
10/29/2015,11/1/2017,3,1.76740002632141,,,0,
10/29/2015,12/1/2017,3,1.77540004253387,,1.77540004253387,1,
10/29/2015,1/1/2018,3,1.78340005874634,,,0,
10/29/2015,2/1/2018,3,1.78639996051788,,,0,
10/29/2015,3/1/2018,3,1.78390002250671,,,0,
10/29/2015,4/1/2018,3,1.7804000377655,,,0,
10/29/2015,5/1/2018,3,1.78589999675751,,,0,
10/29/2015,6/1/2018,3,1.79439997673035,,,0,
10/29/2015,7/1/2018,3,1.80340003967285,,,0,
10/29/2015,8/1/2018,3,1.81239998340607,,,0,
10/29/2015,9/1/2018,3,1.82239997386932,,,0,
10/29/2015,10/1/2018,3,1.83239996433258,,,0,
10/29/2015,11/1/2018,3,1.83840000629425,,,0,
10/29/2015,12/1/2018,3,1.8429000377655,,,0,
10/29/2015,1/1/2019,3,1.84839999675751,,,0,
10/29/2015,11/1/2015,4,1.34959995746613,1.36329996585846,1.32799994945526,11440,
10/29/2015,12/1/2015,4,1.33940005302429,1.35389995574951,1.31719994544983,43339,
10/29/2015,1/1/2016,4,1.34500002861023,1.35800004005432,1.32360005378723,16770,
10/29/2015,2/1/2016,4,1.36290001869202,1.37279999256134,1.34270000457764,7614,
10/29/2015,3/1/2016,4,1.39310002326965,1.40400004386902,1.37310004234314,6466,
10/29/2015,4/1/2016,4,1.61099994182587,1.62020003795624,1.58940005302429,2936,
10/29/2015,5/1/2016,4,1.625,1.63030004501343,1.60230004787445,1560,
10/29/2015,6/1/2016,4,1.6253000497818,1.63390004634857,1.60259997844696,1585,
10/29/2015,7/1/2016,4,1.6188999414444,1.62720000743866,1.59800004959106,561,
10/29/2015,8/1/2016,4,1.60479998588562,,1.60339999198914,293,
10/29/2015,9/1/2016,4,1.58259999752045,1.58229994773865,1.58070003986359,355,
10/29/2015,10/1/2016,4,1.4510999917984,,1.44140005111694,129,
10/29/2015,11/1/2016,4,1.43099999427795,,1.42190003395081,138,
10/29/2015,12/1/2016,4,1.42180001735687,1.43050003051758,1.40460002422333,423,
10/29/2015,1/1/2017,4,1.42719995975494,,1.42060005664825,28,
10/29/2015,2/1/2017,4,1.44219994544983,1.44289994239807,1.4313999414444,0,
10/29/2015,3/1/2017,4,1.46640002727509,,1.46410000324249,1,
10/29/2015,4/1/2017,4,1.6875,,1.68560004234314,1,
10/29/2015,5/1/2017,4,1.69900000095367,,1.6936000585556,0,
10/29/2015,6/1/2017,4,1.69790005683899,,,0,
10/29/2015,7/1/2017,4,1.68589997291565,,,0,
10/29/2015,8/1/2017,4,1.67229998111725,,,0,
10/29/2015,9/1/2017,4,1.65279996395111,,,0,
10/29/2015,10/1/2017,4,1.5164999961853,,,0,
10/29/2015,11/1/2017,4,1.49249994754791,,,0,
10/29/2015,12/1/2017,4,1.48000001907349,,1.46650004386902,0,
10/29/2015,1/1/2018,4,1.48650002479553,,,0,
10/29/2015,2/1/2018,4,1.49150002002716,,,0,
10/29/2015,3/1/2018,4,1.51030004024506,,,0,
10/29/2015,4/1/2018,4,1.71609997749329,,,0,
10/29/2015,5/1/2018,4,1.71510004997253,,,0,
10/29/2015,6/1/2018,4,1.7063000202179,,,0,
10/29/2015,7/1/2018,4,1.69749999046326,,,0,
10/29/2015,8/1/2018,4,1.68250000476837,,,0,
10/29/2015,9/1/2018,4,1.66970002651215,,,0,
10/29/2015,10/1/2018,4,1.57089996337891,,,0,
10/29/2015,11/1/2018,4,1.55190002918243,,,0,
10/29/2015,12/1/2018,4,1.54289996623993,,,0,
10/29/2015,1/1/2019,4,1.54789996147156,,,0,
10/30/2015,12/1/2015,1,46.5900001525879,47.0299987792969,45.4799995422363,358472,
10/30/2015,1/1/2016,1,47.4700012207031,47.9000015258789,46.3300018310547,79963,
10/30/2015,2/1/2016,1,48.2599983215332,48.6699981689453,47.0800018310547,29003,
10/30/2015,3/1/2016,1,48.9500007629395,49.3499984741211,47.7900009155273,23762,
10/30/2015,4/1/2016,1,49.5400009155273,49.9000015258789,48.4799995422363,14142,
10/30/2015,5/1/2016,1,50,50.2000007629395,48.9000015258789,9169,
10/30/2015,6/1/2016,1,50.3699989318848,50.689998626709,49.2299995422363,24712,
10/30/2015,7/1/2016,1,50.6500015258789,50.7299995422363,49.6199989318848,3508,
10/30/2015,8/1/2016,1,50.9099998474121,50.810001373291,49.8600006103516,1174,
10/30/2015,9/1/2016,1,51.1800003051758,51.310001373291,50.2099990844727,4041,
10/30/2015,10/1/2016,1,51.4700012207031,51.2799987792969,51.2799987792969,658,
10/30/2015,11/1/2016,1,51.810001373291,51.75,50.8699989318848,678,
10/30/2015,12/1/2016,1,52.1800003051758,52.4300003051758,51.2200012207031,20456,
10/30/2015,1/1/2017,1,52.4300003051758,52.4799995422363,51.6699981689453,110,
10/30/2015,2/1/2017,1,52.6599998474121,52.5400009155274,52.1199989318848,49,
10/30/2015,3/1/2017,1,52.8899993896484,52.9199981689453,52.1599998474121,166,
10/30/2015,4/1/2017,1,53.1100006103516,53.1199989318848,52.4700012207031,69,
10/30/2015,5/1/2017,1,53.310001373291,53.2599983215332,52.7400016784668,80,
10/30/2015,6/1/2017,1,53.5200004577637,53.6599998474121,52.689998626709,2630,
10/30/2015,7/1/2017,1,53.689998626709,53.6399993896484,53.1699981689453,11,
10/30/2015,8/1/2017,1,53.8800010681152,,,0,
10/30/2015,9/1/2017,1,54.0900001525879,,,8,
10/30/2015,10/1/2017,1,54.3199996948242,,,6,
10/30/2015,11/1/2017,1,54.5699996948242,,,88,
10/30/2015,12/1/2017,1,54.8199996948242,55.0200004577637,54.0200004577637,3816,
10/30/2015,1/1/2018,1,54.939998626709,,,40,
10/30/2015,2/1/2018,1,55.0800018310547,,,0,
10/30/2015,3/1/2018,1,55.2400016784668,,,0,
10/30/2015,4/1/2018,1,55.4300003051758,,,0,
10/30/2015,5/1/2018,1,55.6399993896484,,,0,
10/30/2015,6/1/2018,1,55.8800010681152,,,14,
10/30/2015,7/1/2018,1,56.0200004577637,,,0,
10/30/2015,8/1/2018,1,56.189998626709,,,0,
10/30/2015,9/1/2018,1,56.3800010681152,,,0,
10/30/2015,10/1/2018,1,56.5699996948242,,,0,
10/30/2015,11/1/2018,1,56.7700004577637,,,0,
10/30/2015,12/1/2018,1,56.9599990844727,57.1699981689453,56.2999992370605,337,
10/30/2015,1/1/2019,1,57.0299987792969,,,0,
10/30/2015,2/1/2019,1,57.1100006103516,,,0,
10/30/2015,3/1/2019,1,57.2299995422363,,,0,
10/30/2015,4/1/2019,1,57.3699989318848,,,0,
10/30/2015,5/1/2019,1,57.5299987792969,,,0,
10/30/2015,6/1/2019,1,57.7099990844727,,,0,
10/30/2015,7/1/2019,1,57.7599983215332,,,0,
10/30/2015,8/1/2019,1,57.8499984741211,,,0,
10/30/2015,9/1/2019,1,57.9599990844727,,,0,
10/30/2015,10/1/2019,1,58.1100006103516,,,0,
10/30/2015,11/1/2019,1,58.2900009155273,,,0,
10/30/2015,12/1/2019,1,58.5,58.5499992370606,57.9700012207031,15,
10/30/2015,1/1/2020,1,58.560001373291,,,0,
10/30/2015,2/1/2020,1,58.6399993896484,,,0,
10/30/2015,3/1/2020,1,58.7299995422363,,,0,
10/30/2015,4/1/2020,1,58.8400001525879,,,0,
10/30/2015,5/1/2020,1,58.9599990844727,,,0,
10/30/2015,6/1/2020,1,59.0999984741211,,,0,
10/30/2015,7/1/2020,1,59.0999984741211,,,0,
10/30/2015,8/1/2020,1,59.1500015258789,,,0,
10/30/2015,9/1/2020,1,59.2299995422363,,,0,
10/30/2015,10/1/2020,1,59.3300018310547,,,0,
10/30/2015,11/1/2020,1,59.4500007629395,,,0,
10/30/2015,12/1/2020,1,59.5999984741211,59.5,59.1399993896484,0,
10/30/2015,6/1/2021,1,59.8899993896484,,,0,
10/30/2015,12/1/2021,1,60.1699981689453,,,0,
10/30/2015,6/1/2022,1,60.4099998474121,,,0,
10/30/2015,12/1/2022,1,60.6500015258789,,,0,
10/30/2015,6/1/2023,1,60.8400001525879,,,0,
10/30/2015,12/1/2023,1,61.0200004577637,,,0,
10/30/2015,11/1/2015,3,1.49940001964569,1.50709998607636,1.46749997138977,5074,
10/30/2015,12/1/2015,3,1.51670002937317,1.53120005130768,1.48549997806549,52472,
10/30/2015,1/1/2016,3,1.54330003261566,1.55680000782013,1.51440000534058,23880,
10/30/2015,2/1/2016,3,1.56309998035431,1.57560002803803,1.53219997882843,14073,
10/30/2015,3/1/2016,3,1.57239997386932,1.58399999141693,1.54149997234344,11711,
10/30/2015,4/1/2016,3,1.57330000400543,1.58200001716614,1.54419994354248,5641,
10/30/2015,5/1/2016,3,1.58239996433258,1.59159994125366,1.55309998989105,3504,
10/30/2015,6/1/2016,3,1.59430003166199,1.60759997367859,1.56560003757477,4665,
10/30/2015,7/1/2016,3,1.61000001430511,1.61899995803833,1.58369994163513,437,
10/30/2015,8/1/2016,3,1.62590003013611,1.62880003452301,1.6065000295639,212,
10/30/2015,9/1/2016,3,1.64339995384216,1.65120005607605,1.62360000610352,113,
10/30/2015,10/1/2016,3,1.66270005702972,1.67480003833771,1.64339995384216,150,
10/30/2015,11/1/2016,3,1.68099999427795,1.69120001792908,1.66250002384186,169,
10/30/2015,12/1/2016,3,1.6981999874115,1.70959997177124,1.67250001430511,1509,
10/30/2015,1/1/2017,3,1.7150000333786,1.72990000247955,1.70179998874664,27,
10/30/2015,2/1/2017,3,1.72220003604889,1.71979999542236,,5,
10/30/2015,3/1/2017,3,1.71949994564056,1.71879994869232,,2,
10/30/2015,4/1/2017,3,1.71130001544952,1.70640003681183,,0,
10/30/2015,5/1/2017,3,1.71560001373291,1.7150000333786,,0,
10/30/2015,6/1/2017,3,1.72300004959106,1.7305999994278,1.71010005474091,24,
10/30/2015,7/1/2017,3,1.7335000038147,,,0,
10/30/2015,8/1/2017,3,1.744500041008,,,0,
10/30/2015,9/1/2017,3,1.75600004196167,,,0,
10/30/2015,10/1/2017,3,1.76750004291534,,,0,
10/30/2015,11/1/2017,3,1.77600002288818,,,0,
10/30/2015,12/1/2017,3,1.78369998931885,1.78429996967316,,0,
10/30/2015,1/1/2018,3,1.79120004177094,,,0,
10/30/2015,2/1/2018,3,1.79419994354248,,,0,
10/30/2015,3/1/2018,3,1.79170000553131,,,0,
10/30/2015,4/1/2018,3,1.7882000207901,,,0,
10/30/2015,5/1/2018,3,1.7936999797821,,,0,
10/30/2015,6/1/2018,3,1.80219995975494,,,0,
10/30/2015,7/1/2018,3,1.81120002269745,,,0,
10/30/2015,8/1/2018,3,1.82019996643066,,,0,
10/30/2015,9/1/2018,3,1.83019995689392,,,0,
10/30/2015,10/1/2018,3,1.84019994735718,,,0,
10/30/2015,11/1/2018,3,1.84619998931885,,,0,
10/30/2015,12/1/2018,3,1.8507000207901,,,0,
10/30/2015,1/1/2019,3,1.8561999797821,,,0,
10/30/2015,11/1/2015,4,1.40499997138977,1.41359996795654,1.34519994258881,5427,
10/30/2015,12/1/2015,4,1.37160003185272,1.38810002803803,1.33179998397827,55194,
10/30/2015,1/1/2016,4,1.37119996547699,1.38750004768372,1.33490002155304,26288,
10/30/2015,2/1/2016,4,1.38580000400543,1.40149998664856,1.35230004787445,12688,
10/30/2015,3/1/2016,4,1.41559994220734,1.43040001392365,1.38499999046326,9522,
10/30/2015,4/1/2016,4,1.63220000267029,1.64530003070831,1.60199999809265,3999,
10/30/2015,5/1/2016,4,1.64699995517731,1.65409994125366,1.61290001869202,2227,
10/30/2015,6/1/2016,4,1.64769995212555,1.65929996967316,1.61189997196198,2946,
10/30/2015,7/1/2016,4,1.64069998264313,1.64900004863739,1.61160004138947,951,
10/30/2015,8/1/2016,4,1.62489998340607,1.61049997806549,1.61049997806549,486,
10/30/2015,9/1/2016,4,1.60119998455048,1.60599994659424,,1164,
10/30/2015,10/1/2016,4,1.46920001506805,1.47210001945496,1.44770002365112,220,
10/30/2015,11/1/2016,4,1.44809997081757,1.44790005683899,1.42789995670319,205,
10/30/2015,12/1/2016,4,1.43879997730255,1.44969999790192,1.40919995307922,752,
10/30/2015,1/1/2017,4,1.44410002231598,1.44400000572205,1.42659997940063,27,
10/30/2015,2/1/2017,4,1.45860004425049,1.46389997005463,1.43830001354218,0,
10/30/2015,3/1/2017,4,1.48259997367859,1.47870004177094,,0,
10/30/2015,4/1/2017,4,1.70309996604919,1.70270001888275,,0,
10/30/2015,5/1/2017,4,1.71410000324249,1.71720004081726,,0,
10/30/2015,6/1/2017,4,1.71259999275208,1.70220005512238,,0,
10/30/2015,7/1/2017,4,1.70060002803803,1.692999958992,,0,
10/30/2015,8/1/2017,4,1.68659996986389,,,0,
10/30/2015,9/1/2017,4,1.66709995269775,,,0,
10/30/2015,10/1/2017,4,1.5300999879837,,,0,
10/30/2015,11/1/2017,4,1.50559997558594,,,0,
10/30/2015,12/1/2017,4,1.49310004711151,1.49409997463226,1.46909999847412,76,
10/30/2015,1/1/2018,4,1.49960005283356,,,0,
10/30/2015,2/1/2018,4,1.50460004806519,1.50010001659393,,0,
10/30/2015,3/1/2018,4,1.52339994907379,,,0,
10/30/2015,4/1/2018,4,1.72920000553131,,,0,
10/30/2015,5/1/2018,4,1.72819995880127,,,0,
10/30/2015,6/1/2018,4,1.71940004825592,,,0,
10/30/2015,7/1/2018,4,1.71060001850128,,,0,
10/30/2015,8/1/2018,4,1.6956000328064,,,0,
10/30/2015,9/1/2018,4,1.68280005455017,,,0,
10/30/2015,10/1/2018,4,1.58399999141693,,,0,
10/30/2015,11/1/2018,4,1.56500005722046,,,0,
10/30/2015,12/1/2018,4,1.55599999427795,,,0,
10/30/2015,1/1/2019,4,1.56099998950958,,,0,
11/2/2015,12/1/2015,1,46.1399993896484,46.7299995422363,45.560001373291,302744,
11/2/2015,1/1/2016,1,47.0400009155273,47.5999984741211,46.4500007629395,62976,
11/2/2015,2/1/2016,1,47.8699989318848,48.3300018310547,47.2900009155273,22933,
11/2/2015,3/1/2016,1,48.5800018310547,49.060001373291,47.9900016784668,22136,
11/2/2015,4/1/2016,1,49.1800003051758,49.6100006103516,48.7000007629395,11072,
11/2/2015,5/1/2016,1,49.6500015258789,49.9900016784668,49.0900001525879,6749,
11/2/2015,6/1/2016,1,50.0200004577637,50.4500007629395,49.4599990844727,14174,
11/2/2015,7/1/2016,1,50.3199996948242,50.689998626709,50,2108,
11/2/2015,8/1/2016,1,50.5999984741211,51,50.310001373291,1299,
11/2/2015,9/1/2016,1,50.8899993896484,51.2200012207031,50.6500015258789,2172,
11/2/2015,10/1/2016,1,51.189998626709,51.3199996948242,51.2799987792969,578,
11/2/2015,11/1/2016,1,51.5299987792969,51.8600006103516,51.2599983215332,530,
11/2/2015,12/1/2016,1,51.8899993896484,52.2700004577637,51.3699989318848,14243,
11/2/2015,1/1/2017,1,52.1300010681152,,51.8400001525879,101,
11/2/2015,2/1/2017,1,52.3699989318848,,52.2700004577637,52,
11/2/2015,3/1/2017,1,52.6100006103516,,52.3300018310547,82,
11/2/2015,4/1/2017,1,52.8300018310547,,52.6100006103516,45,
11/2/2015,5/1/2017,1,53.0299987792969,,52.8899993896484,50,
11/2/2015,6/1/2017,1,53.25,53.5999984741211,52.8400001525879,1087,
11/2/2015,7/1/2017,1,53.4300003051758,,53.2799987792969,25,
11/2/2015,8/1/2017,1,53.6199989318848,,,14,
11/2/2015,9/1/2017,1,53.8400001525879,,,28,
11/2/2015,10/1/2017,1,54.0699996948242,,,22,
11/2/2015,11/1/2017,1,54.3199996948242,,,23,
11/2/2015,12/1/2017,1,54.5699996948242,54.9000015258789,54.2099990844727,3681,
11/2/2015,1/1/2018,1,54.689998626709,,,146,
11/2/2015,2/1/2018,1,54.8300018310547,,,100,
11/2/2015,3/1/2018,1,54.9900016784668,,,0,
11/2/2015,4/1/2018,1,55.1800003051758,,,0,
11/2/2015,5/1/2018,1,55.3899993896484,,,0,
11/2/2015,6/1/2018,1,55.6300010681152,,,198,
11/2/2015,7/1/2018,1,55.7799987792969,,,0,
11/2/2015,8/1/2018,1,55.9500007629395,,,0,
11/2/2015,9/1/2018,1,56.1399993896484,,,0,
11/2/2015,10/1/2018,1,56.3300018310547,,,0,
11/2/2015,11/1/2018,1,56.5299987792969,,,0,
11/2/2015,12/1/2018,1,56.7200012207031,57.060001373291,56.4599990844727,306,
11/2/2015,1/1/2019,1,56.7900009155273,,,0,
11/2/2015,2/1/2019,1,56.8699989318848,,,0,
11/2/2015,3/1/2019,1,56.9900016784668,,,0,
11/2/2015,4/1/2019,1,57.1300010681152,,,0,
11/2/2015,5/1/2019,1,57.2900009155273,,,0,
11/2/2015,6/1/2019,1,57.4599990844727,,,0,
11/2/2015,7/1/2019,1,57.5099983215332,,,0,
11/2/2015,8/1/2019,1,57.5999984741211,,,0,
11/2/2015,9/1/2019,1,57.7099990844727,,,0,
11/2/2015,10/1/2019,1,57.8600006103516,,,0,
11/2/2015,11/1/2019,1,58.0400009155273,,,0,
11/2/2015,12/1/2019,1,58.25,57.9799995422363,57.9799995422363,17,
11/2/2015,1/1/2020,1,58.310001373291,,,0,
11/2/2015,2/1/2020,1,58.3899993896484,,,0,
11/2/2015,3/1/2020,1,58.4799995422363,,,0,
11/2/2015,4/1/2020,1,58.5800018310547,,,0,
11/2/2015,5/1/2020,1,58.689998626709,,,0,
11/2/2015,6/1/2020,1,58.8300018310547,,,0,
11/2/2015,7/1/2020,1,58.8199996948242,,,0,
11/2/2015,8/1/2020,1,58.8699989318848,,,0,
11/2/2015,9/1/2020,1,58.9500007629395,,,0,
11/2/2015,10/1/2020,1,59.0499992370606,,,0,
11/2/2015,11/1/2020,1,59.1599998474121,,,0,
11/2/2015,12/1/2020,1,59.310001373291,,59.1800003051758,0,
11/2/2015,6/1/2021,1,59.5999984741211,,,0,
11/2/2015,12/1/2021,1,59.8800010681152,,,0,
11/2/2015,6/1/2022,1,60.1199989318848,,,0,
11/2/2015,12/1/2022,1,60.3600006103516,,,0,
11/2/2015,6/1/2023,1,60.5499992370605,,,0,
11/2/2015,12/1/2023,1,60.7299995422363,,,0,
11/2/2015,12/1/2015,3,1.50689995288849,1.52709996700287,1.4951000213623,42687,
11/2/2015,1/1/2016,3,1.53349995613098,1.55260002613068,1.52279996871948,19419,
11/2/2015,2/1/2016,3,1.55219995975494,1.57079994678497,1.5430999994278,11551,
11/2/2015,3/1/2016,3,1.56120002269745,1.58039999008179,1.55299997329712,8904,
11/2/2015,4/1/2016,3,1.5621999502182,1.58050000667572,1.55410003662109,4686,
11/2/2015,5/1/2016,3,1.57190001010895,1.58819997310638,1.56710004806519,1874,
11/2/2015,6/1/2016,3,1.58490002155304,1.60239994525909,1.57539999485016,3886,
11/2/2015,7/1/2016,3,1.60130000114441,1.6139999628067,1.59239995479584,296,
11/2/2015,8/1/2016,3,1.61790001392365,1.62000000476837,1.61370003223419,279,
11/2/2015,9/1/2016,3,1.6360000371933,1.64760005474091,1.63370001316071,105,
11/2/2015,10/1/2016,3,1.65590000152588,1.65869998931885,1.65269994735718,179,
11/2/2015,11/1/2016,3,1.67490005493164,1.68439996242523,1.67120003700256,219,
11/2/2015,12/1/2016,3,1.69309997558594,1.70229995250702,1.68019998073578,896,
11/2/2015,1/1/2017,3,1.71050000190735,,1.71490001678467,11,
11/2/2015,2/1/2017,3,1.71850001811981,,,7,
11/2/2015,3/1/2017,3,1.7166999578476,,,2,
11/2/2015,4/1/2017,3,1.70850002765656,,,0,
11/2/2015,5/1/2017,3,1.71280002593994,,1.71549999713898,0,
11/2/2015,6/1/2017,3,1.72019994258881,,1.71700000762939,0,
11/2/2015,7/1/2017,3,1.73070001602173,,,0,
11/2/2015,8/1/2017,3,1.74170005321503,,,0,
11/2/2015,9/1/2017,3,1.75269997119904,,,0,
11/2/2015,10/1/2017,3,1.76370000839233,,,0,
11/2/2015,11/1/2017,3,1.7717000246048,,,0,
11/2/2015,12/1/2017,3,1.7791999578476,,1.78090000152588,0,
11/2/2015,1/1/2018,3,1.78670001029968,,,0,
11/2/2015,2/1/2018,3,1.78970003128052,,,0,
11/2/2015,3/1/2018,3,1.78719997406006,,,0,
11/2/2015,4/1/2018,3,1.78369998931885,,,0,
11/2/2015,5/1/2018,3,1.78919994831085,,,0,
11/2/2015,6/1/2018,3,1.79770004749298,,,0,
11/2/2015,7/1/2018,3,1.8066999912262,,,0,
11/2/2015,8/1/2018,3,1.8157000541687,,,0,
11/2/2015,9/1/2018,3,1.82570004463196,,,0,
11/2/2015,10/1/2018,3,1.83570003509521,,,0,
11/2/2015,11/1/2018,3,1.8416999578476,,,0,
11/2/2015,12/1/2018,3,1.84619998931885,,,0,
11/2/2015,1/1/2019,3,1.85169994831085,,,0,
11/2/2015,12/1/2015,4,1.3753000497818,1.3808000087738,1.34140002727509,53466,
11/2/2015,1/1/2016,4,1.36960005760193,1.3746999502182,1.3429000377655,32402,
11/2/2015,2/1/2016,4,1.38160002231598,1.38759994506836,1.36059999465942,13544,
11/2/2015,3/1/2016,4,1.41050004959106,1.4210000038147,1.39189994335175,8512,
11/2/2015,4/1/2016,4,1.62699997425079,1.63680005073547,1.61300003528595,3952,
11/2/2015,5/1/2016,4,1.64160001277924,1.65009999275208,1.6298999786377,2308,
11/2/2015,6/1/2016,4,1.64250004291534,1.65520000457764,1.62860000133514,2799,
11/2/2015,7/1/2016,4,1.63510000705719,1.64450001716614,1.62549996376038,561,
11/2/2015,8/1/2016,4,1.61899995803833,1.62049996852875,1.61300003528595,476,
11/2/2015,9/1/2016,4,1.59529995918274,1.59640002250671,1.5925999879837,448,
11/2/2015,10/1/2016,4,1.46430003643036,,1.46449995040894,274,
11/2/2015,11/1/2016,4,1.44430005550385,,1.44609999656677,283,
11/2/2015,12/1/2016,4,1.43620002269745,1.44130003452301,1.42139995098114,824,
11/2/2015,1/1/2017,4,1.44169998168945,,1.4407000541687,31,
11/2/2015,2/1/2017,4,1.45620000362396,,1.45070004463196,2,
11/2/2015,3/1/2017,4,1.48020005226135,,,2,
11/2/2015,4/1/2017,4,1.70070004463196,,1.70159995555878,0,
11/2/2015,5/1/2017,4,1.71169996261597,,1.70910000801086,0,
11/2/2015,6/1/2017,4,1.71000003814697,,,0,
11/2/2015,7/1/2017,4,1.69799995422363,,,0,
11/2/2015,8/1/2017,4,1.68400001525879,,,0,
11/2/2015,9/1/2017,4,1.66449999809265,,,0,
11/2/2015,10/1/2017,4,1.52709996700287,,,0,
11/2/2015,11/1/2017,4,1.50220000743866,,,0,
11/2/2015,12/1/2017,4,1.4893000125885,,1.48049998283386,0,
11/2/2015,1/1/2018,4,1.49580001831055,,,0,
11/2/2015,2/1/2018,4,1.50080001354218,,,0,
11/2/2015,3/1/2018,4,1.51960003376007,,,0,
11/2/2015,4/1/2018,4,1.7253999710083,,,0,
11/2/2015,5/1/2018,4,1.72440004348755,,,0,
11/2/2015,6/1/2018,4,1.71560001373291,,,0,
11/2/2015,7/1/2018,4,1.70679998397827,,,0,
11/2/2015,8/1/2018,4,1.69179999828339,,,0,
11/2/2015,9/1/2018,4,1.67900002002716,,,0,
11/2/2015,10/1/2018,4,1.58019995689392,,,0,
11/2/2015,11/1/2018,4,1.56120002269745,,,0,
11/2/2015,12/1/2018,4,1.55219995975494,,,0,
11/2/2015,1/1/2019,4,1.55719995498657,,,0,
11/3/2015,11/1/2016,3,1.71850001811981,1.72119998931885,1.67170000076294,191,
11/3/2015,12/1/2016,3,1.73629999160767,1.74020004272461,1.6871999502182,1306,
11/3/2015,1/1/2017,3,1.7532000541687,1.74609994888306,1.72500002384186,26,
11/3/2015,2/1/2017,3,1.76090002059937,1.75199997425079,,9,
11/3/2015,3/1/2017,3,1.75870001316071,1.7496999502182,,2,
11/3/2015,4/1/2017,3,1.7496999502182,1.73699998855591,,0,
11/3/2015,5/1/2017,3,1.75300002098084,1.74469995498657,,0,
11/3/2015,6/1/2017,3,1.75979995727539,1.75929999351501,,1,
11/3/2015,7/1/2017,3,1.769700050354,1.7496999502182,,1,
11/3/2015,8/1/2017,3,1.7804000377655,1.75590002536774,,0,
11/3/2015,9/1/2017,3,1.79139995574951,1.76370000839233,,0,
11/3/2015,10/1/2017,3,1.80239999294281,1.77670001983643,,0,
11/3/2015,11/1/2017,3,1.81040000915527,1.78629994392395,,0,
11/3/2015,12/1/2017,3,1.81789994239807,1.80820000171661,,1,
11/3/2015,1/1/2018,3,1.82539999485016,,,0,
11/3/2015,2/1/2018,3,1.82840001583099,,,0,
11/3/2015,3/1/2018,3,1.82589995861053,,,0,
11/3/2015,4/1/2018,3,1.82239997386932,,,0,
11/3/2015,5/1/2018,3,1.82790005207062,,,0,
11/3/2015,6/1/2018,3,1.83640003204346,,,0,
11/3/2015,7/1/2018,3,1.84539997577667,,,0,
11/3/2015,8/1/2018,3,1.85440003871918,,,0,
11/3/2015,9/1/2018,3,1.86440002918243,,,0,
11/3/2015,10/1/2018,3,1.87440001964569,,,0,
11/3/2015,11/1/2018,3,1.88039994239807,,,0,
11/3/2015,12/1/2018,3,1.88489997386932,,,0,
11/3/2015,1/1/2019,3,1.89040005207062,,,0,
11/3/2015,12/1/2015,4,1.44550001621246,1.46070003509521,1.36269998550415,70628,
11/3/2015,1/1/2016,4,1.43029999732971,1.44430005550385,1.35739994049072,48269,
11/3/2015,2/1/2016,4,1.4378000497818,1.45169997215271,1.3720999956131,22923,
11/3/2015,3/1/2016,4,1.46519994735718,1.47710001468658,1.40160000324249,13888,
11/3/2015,4/1/2016,4,1.67879998683929,1.68949997425079,1.61829996109009,6445,
11/3/2015,5/1/2016,4,1.69169998168945,1.69900000095367,1.63380002975464,3672,
11/3/2015,6/1/2016,4,1.69060003757477,1.69879996776581,1.63429999351501,4571,
11/3/2015,7/1/2016,4,1.682000041008,1.69169998168945,1.62800002098084,890,
11/3/2015,8/1/2016,4,1.6657999753952,1.67149996757507,1.63839995861053,942,
11/3/2015,9/1/2016,4,1.64199995994568,1.61749994754791,1.60609996318817,1325,
11/3/2015,10/1/2016,4,1.50999999046326,1.50759994983673,,463,
11/3/2015,11/1/2016,4,1.48800003528595,1.48189997673035,1.46710002422333,208,
11/3/2015,12/1/2016,4,1.47870004177094,1.48839998245239,1.4297000169754,1137,
11/3/2015,1/1/2017,4,1.4831999540329,1.47720003128052,,68,
11/3/2015,2/1/2017,4,1.49670004844666,1.49549996852875,1.45539999008179,42,
11/3/2015,3/1/2017,4,1.51999998092651,1.51020002365112,,4,
11/3/2015,4/1/2017,4,1.74049997329712,1.73300004005432,,2,
11/3/2015,5/1/2017,4,1.75129997730255,1.74730002880096,,0,
11/3/2015,6/1/2017,4,1.74960005283356,1.73199999332428,,0,
11/3/2015,7/1/2017,4,1.73759996891022,1.72699999809265,,0,
11/3/2015,8/1/2017,4,1.72360002994537,1.69490003585815,,1,
11/3/2015,9/1/2017,4,1.70410001277924,1.67379999160767,,3,
11/3/2015,10/1/2017,4,1.56480002403259,1.53380000591278,,2,
11/3/2015,11/1/2017,4,1.53939998149872,1.50680005550385,,2,
11/3/2015,12/1/2017,4,1.52470004558563,1.51590001583099,1.4811999797821,19,
11/3/2015,1/1/2018,4,1.53120005130768,,,0,
11/3/2015,2/1/2018,4,1.53620004653931,1.50090003013611,,0,
11/3/2015,3/1/2018,4,1.55499994754791,,,0,
11/3/2015,4/1/2018,4,1.76080000400543,,,0,
11/3/2015,5/1/2018,4,1.75979995727539,,,0,
11/3/2015,6/1/2018,4,1.75100004673004,,,0,
11/3/2015,7/1/2018,4,1.7422000169754,,,0,
11/3/2015,8/1/2018,4,1.72720003128052,,,0,
11/3/2015,9/1/2018,4,1.71440005302429,,,0,
11/3/2015,10/1/2018,4,1.61559998989105,,,0,
11/3/2015,11/1/2018,4,1.59660005569458,,,0,
11/3/2015,12/1/2018,4,1.58759999275208,,,0,
11/3/2015,1/1/2019,4,1.5925999879837,,,0,
11/3/2015,12/1/2015,1,47.9000015258789,48.3600006103516,45.9599990844727,425194,
11/3/2015,1/1/2016,1,48.7999992370605,49.2299995422363,46.8600006103516,85609,
11/3/2015,2/1/2016,1,49.6199989318848,50.0200004577637,47.689998626709,32478,
11/3/2015,3/1/2016,1,50.3400001525879,50.7000007629395,48.4000015258789,32638,
11/3/2015,4/1/2016,1,50.939998626709,51.25,49.1100006103516,13544,
11/3/2015,5/1/2016,1,51.4000015258789,51.5900001525879,49.4700012207031,9614,
11/3/2015,6/1/2016,1,51.7400016784668,52.0299987792969,49.7999992370606,29396,
11/3/2015,7/1/2016,1,52,52.25,50.1300010681152,3317,
11/3/2015,8/1/2016,1,52.2400016784668,52.310001373291,50.3600006103516,2373,
11/3/2015,9/1/2016,1,52.4900016784668,52.7400016784668,50.6800003051758,5339,
11/3/2015,10/1/2016,1,52.75,52.6300010681152,51.9500007629395,1206,
11/3/2015,11/1/2016,1,53.060001373291,52.4199981689453,51.4000015258789,1003,
11/3/2015,12/1/2016,1,53.3800010681152,53.6599998474121,51.6300010681152,30459,
11/3/2015,1/1/2017,1,53.5800018310547,53.6100006103516,52.060001373291,781,
11/3/2015,2/1/2017,1,53.7799987792969,53.5999984741211,53.0499992370605,283,
11/3/2015,3/1/2017,1,53.9799995422363,53.9900016784668,52.5200004577637,464,
11/3/2015,4/1/2017,1,54.1599998474121,54.1300010681152,52.7700004577637,249,
11/3/2015,5/1/2017,1,54.3300018310547,54.25,,229,
11/3/2015,6/1/2017,1,54.5299987792969,54.7400016784668,52.9799995422363,2908,
11/3/2015,7/1/2017,1,54.6800003051758,54.5800018310547,,25,
11/3/2015,8/1/2017,1,54.8300018310547,53.9599990844727,,37,
11/3/2015,9/1/2017,1,55.0099983215332,54.1500015258789,,85,
11/3/2015,10/1/2017,1,55.2000007629395,55.1699981689453,55.1199989318848,213,
11/3/2015,11/1/2017,1,55.4199981689453,54.6199989318848,,56,
11/3/2015,12/1/2017,1,55.6399993896484,55.8499984741211,54.2799987792969,8622,
11/3/2015,1/1/2018,1,55.7400016784668,,,29,
11/3/2015,2/1/2018,1,55.8499984741211,,,1,
11/3/2015,3/1/2018,1,55.9799995422363,,,0,
11/3/2015,4/1/2018,1,56.1399993896484,,,0,
11/3/2015,5/1/2018,1,56.3199996948242,,,0,
11/3/2015,6/1/2018,1,56.5400009155273,56.2799987792969,56.2700004577637,175,
11/3/2015,7/1/2018,1,56.6800003051758,,,0,
11/3/2015,8/1/2018,1,56.8400001525879,,,0,
11/3/2015,9/1/2018,1,57.0200004577637,,,0,
11/3/2015,10/1/2018,1,57.2000007629395,,,0,
11/3/2015,11/1/2018,1,57.3800010681152,,,0,
11/3/2015,12/1/2018,1,57.560001373291,57.75,56.5200004577637,2190,
11/3/2015,1/1/2019,1,57.6199989318848,,,0,
11/3/2015,2/1/2019,1,57.689998626709,,,0,
11/3/2015,3/1/2019,1,57.7999992370606,,,0,
11/3/2015,4/1/2019,1,57.9300003051758,,,0,
11/3/2015,5/1/2019,1,58.0800018310547,,,0,
11/3/2015,6/1/2019,1,58.2400016784668,,,1,
11/3/2015,7/1/2019,1,58.2799987792969,58.0699996948242,,0,
11/3/2015,8/1/2019,1,58.3600006103516,,,0,
11/3/2015,9/1/2019,1,58.4599990844727,,,0,
11/3/2015,10/1/2019,1,58.5999984741211,,,0,
11/3/2015,11/1/2019,1,58.7799987792969,,,0,
11/3/2015,12/1/2019,1,58.9900016784668,59.0099983215332,58.2000007629395,392,
11/3/2015,1/1/2020,1,59.0400009155273,,,0,
11/3/2015,2/1/2020,1,59.1100006103516,,,0,
11/3/2015,3/1/2020,1,59.189998626709,,,0,
11/3/2015,4/1/2020,1,59.2799987792969,,,0,
11/3/2015,5/1/2020,1,59.3800010681152,,,0,
11/3/2015,6/1/2020,1,59.5099983215332,,,0,
11/3/2015,7/1/2020,1,59.4900016784668,,,0,
11/3/2015,8/1/2020,1,59.5299987792969,,,0,
11/3/2015,9/1/2020,1,59.5999984741211,,,0,
11/3/2015,10/1/2020,1,59.689998626709,,,0,
11/3/2015,11/1/2020,1,59.7900009155273,,,0,
11/3/2015,12/1/2020,1,59.9300003051758,60.1699981689453,59,91,
11/3/2015,6/1/2021,1,60.1800003051758,,,0,
11/3/2015,12/1/2021,1,60.4199981689453,,,6,
11/3/2015,6/1/2022,1,60.6599998474121,,,0,
11/3/2015,12/1/2022,1,60.9000015258789,,,0,
11/3/2015,6/1/2023,1,61.0900001525879,,,0,
11/3/2015,12/1/2023,1,61.2700004577637,,,0,
11/3/2015,12/1/2015,3,1.56599998474121,1.57959997653961,1.50370001792908,70578,
11/3/2015,1/1/2016,3,1.58759999275208,1.60049998760223,1.53069996833801,39635,
11/3/2015,2/1/2016,3,1.60409998893738,1.61699998378754,1.55040001869202,16923,
11/3/2015,3/1/2016,3,1.61090004444122,1.62320005893707,1.55729997158051,13064,
11/3/2015,4/1/2016,3,1.61039996147156,1.62070000171661,1.5599000453949,6119,
11/3/2015,5/1/2016,3,1.61880004405975,1.62629997730255,1.58080005645752,2744,
11/3/2015,6/1/2016,3,1.6311000585556,1.64110004901886,1.5793000459671,5714,
11/3/2015,7/1/2016,3,1.64680004119873,1.65199995040894,1.59560000896454,432,
11/3/2015,8/1/2016,3,1.66279995441437,1.66799998283386,1.62870001792908,401,
11/3/2015,9/1/2016,3,1.68050003051758,1.68499994277954,1.65040004253387,211,
11/3/2015,10/1/2016,3,1.69980001449585,1.70519995689392,1.65359997749329,145,
11/4/2015,12/1/2015,1,46.3199996948242,48.2799987792969,46.1699981689453,453543,
11/4/2015,1/1/2016,1,47.2099990844727,49.1800003051758,47.060001373291,103641,
11/4/2015,2/1/2016,1,47.9900016784668,50,47.8699989318848,30991,
11/4/2015,3/1/2016,1,48.689998626709,50.6699981689453,48.5800018310547,29951,
11/4/2015,4/1/2016,1,49.2599983215332,51.2900009155274,49.1699981689453,10290,
11/4/2015,5/1/2016,1,49.689998626709,51.6300010681152,49.6399993896484,8239,
11/4/2015,6/1/2016,1,50.0099983215332,52.0400009155273,49.939998626709,26737,
11/4/2015,7/1/2016,1,50.2700004577637,52.2200012207031,50.2599983215332,3964,
11/4/2015,8/1/2016,1,50.5200004577637,52.2700004577637,50.4700012207031,2932,
11/4/2015,9/1/2016,1,50.7900009155273,52.4700012207031,50.8300018310547,4701,
11/4/2015,10/1/2016,1,51.0699996948242,,,1804,
11/4/2015,11/1/2016,1,51.4000015258789,53.1800003051758,51.4799995422363,1328,
11/4/2015,12/1/2016,1,51.7400016784668,53.5800018310547,51.689998626709,23103,
11/4/2015,1/1/2017,1,51.9599990844727,53.6500015258789,52.0999984741211,1117,
11/4/2015,2/1/2017,1,52.1800003051758,53.3499984741211,52.5299987792969,357,
11/4/2015,3/1/2017,1,52.4000015258789,,52.5400009155274,362,
11/4/2015,4/1/2017,1,52.5999984741211,,52.8199996948242,57,
11/4/2015,5/1/2017,1,52.7900009155273,,53.0699996948242,58,
11/4/2015,6/1/2017,1,53.0099983215332,54.5900001525879,52.9900016784668,2450,
11/4/2015,7/1/2017,1,53.1800003051758,,53.4500007629395,43,
11/4/2015,8/1/2017,1,53.3600006103516,,54.3800010681152,7,
11/4/2015,9/1/2017,1,53.5699996948242,,54.5800018310547,226,
11/4/2015,10/1/2017,1,53.7900009155274,,54.5499992370606,38,
11/4/2015,11/1/2017,1,54.0299987792969,,54.5499992370606,69,
11/4/2015,12/1/2017,1,54.2700004577637,55.6199989318848,54.2099990844727,5821,
11/4/2015,1/1/2018,1,54.3899993896484,,,117,
11/4/2015,2/1/2018,1,54.5200004577637,,,36,
11/4/2015,3/1/2018,1,54.6699981689453,,,0,
11/4/2015,4/1/2018,1,54.8499984741211,,,0,
11/4/2015,5/1/2018,1,55.0499992370605,,,0,
11/4/2015,6/1/2018,1,55.2900009155273,,56.0099983215332,89,
11/4/2015,7/1/2018,1,55.4500007629395,,,0,
11/4/2015,8/1/2018,1,55.6199989318848,,,0,
11/4/2015,9/1/2018,1,55.810001373291,,,0,
11/4/2015,10/1/2018,1,56,,,0,
11/4/2015,11/1/2018,1,56.189998626709,,,0,
11/4/2015,12/1/2018,1,56.3800010681152,57.5200004577637,56.3499984741211,1995,
11/4/2015,1/1/2019,1,56.439998626709,,,0,
11/4/2015,2/1/2019,1,56.5099983215332,,,0,
11/4/2015,3/1/2019,1,56.6300010681152,,,0,
11/4/2015,4/1/2019,1,56.7700004577637,,,0,
11/4/2015,5/1/2019,1,56.9300003051758,,,0,
11/4/2015,6/1/2019,1,57.0999984741211,,,8,
11/4/2015,7/1/2019,1,57.1500015258789,,,0,
11/4/2015,8/1/2019,1,57.2400016784668,,,0,
11/4/2015,9/1/2019,1,57.3499984741211,,,0,
11/4/2015,10/1/2019,1,57.5,,,0,
11/4/2015,11/1/2019,1,57.689998626709,,,0,
11/4/2015,12/1/2019,1,57.9099998474121,58.2700004577637,58.0499992370605,171,
11/4/2015,1/1/2020,1,57.9599990844727,,,0,
11/4/2015,2/1/2020,1,58.0299987792969,,,0,
11/4/2015,3/1/2020,1,58.1100006103516,,,0,
11/4/2015,4/1/2020,1,58.2000007629395,,,0,
11/4/2015,5/1/2020,1,58.2999992370606,,,0,
11/4/2015,6/1/2020,1,58.4300003051758,,,0,
11/4/2015,7/1/2020,1,58.4199981689453,,,0,
11/4/2015,8/1/2020,1,58.4700012207031,,,0,
11/4/2015,9/1/2020,1,58.5400009155273,,,0,
11/4/2015,10/1/2020,1,58.6300010681152,,,0,
11/4/2015,11/1/2020,1,58.7400016784668,,,0,
11/4/2015,12/1/2020,1,58.8800010681152,59.0099983215332,58.8800010681152,23,
11/4/2015,6/1/2021,1,59.1300010681152,,,0,
11/4/2015,12/1/2021,1,59.3699989318848,59.9000015258789,59.7099990844727,10,
11/4/2015,6/1/2022,1,59.6100006103516,,,0,
11/4/2015,12/1/2022,1,59.8499984741211,,60.8899993896484,0,
11/4/2015,6/1/2023,1,60.0400009155274,,,0,
11/4/2015,12/1/2023,1,60.2200012207031,,,0,
11/4/2015,12/1/2015,3,1.50349998474121,1.58159995079041,1.50189995765686,65458,
11/4/2015,1/1/2016,3,1.52839994430542,1.60080003738403,1.52690005302429,35310,
11/4/2015,2/1/2016,3,1.54690003395081,1.61570000648499,1.54550004005432,18585,
11/4/2015,3/1/2016,3,1.55560004711151,1.62020003795624,1.55420005321503,12316,
11/4/2015,4/1/2016,3,1.55710005760193,1.61930000782013,1.55610001087189,6142,
11/4/2015,5/1/2016,3,1.56640005111694,1.62569999694824,1.56470000743866,3937,
11/4/2015,6/1/2016,3,1.57910001277924,1.6382999420166,1.57739996910095,7478,
11/4/2015,7/1/2016,3,1.59529995918274,1.65149998664856,1.59479999542236,1249,
11/4/2015,8/1/2016,3,1.61189997196198,1.66620004177094,1.61479997634888,825,
11/4/2015,9/1/2016,3,1.63030004501343,1.68620002269745,1.63170003890991,1112,
11/4/2015,10/1/2016,3,1.65020000934601,1.70350003242493,1.65230000019074,363,
11/4/2015,11/1/2016,3,1.66919994354248,1.72239995002747,1.66879999637604,323,
11/4/2015,12/1/2016,3,1.6871999502182,1.74269998073578,1.68420004844666,1896,
11/4/2015,1/1/2017,3,1.70439994335175,1.74860000610352,1.71319997310638,55,
11/4/2015,2/1/2017,3,1.71249997615814,1.72300004959106,1.72300004959106,35,
11/4/2015,3/1/2017,3,1.71029996871948,1.72150003910065,1.7208000421524,34,
11/4/2015,4/1/2017,3,1.70169997215271,1.71249997615814,1.71150004863739,30,
11/4/2015,5/1/2017,3,1.70519995689392,1.73940002918243,1.71300005912781,16,
11/4/2015,6/1/2017,3,1.71220004558563,1.75979995727539,1.72049999237061,9,
11/4/2015,7/1/2017,3,1.72210001945496,,1.74160003662109,0,
11/4/2015,8/1/2017,3,1.73280000686646,,1.7558000087738,0,
11/4/2015,9/1/2017,3,1.74380004405975,,1.79130005836487,0,
11/4/2015,10/1/2017,3,1.75479996204376,,1.77989995479584,0,
11/4/2015,11/1/2017,3,1.76279997825623,,1.7878999710083,0,
11/4/2015,12/1/2017,3,1.77030003070831,,1.78149998188019,0,
11/4/2015,1/1/2018,3,1.77779996395111,,,0,
11/4/2015,2/1/2018,3,1.78079998493195,,,0,
11/4/2015,3/1/2018,3,1.77830004692078,,,0,
11/4/2015,4/1/2018,3,1.77479994297028,,,0,
11/4/2015,5/1/2018,3,1.78030002117157,,,0,
11/4/2015,6/1/2018,3,1.78880000114441,,,0,
11/4/2015,7/1/2018,3,1.79779994487762,,,0,
11/4/2015,8/1/2018,3,1.80680000782013,,,0,
11/4/2015,9/1/2018,3,1.81679999828339,,,0,
11/4/2015,10/1/2018,3,1.82679998874664,,,0,
11/4/2015,11/1/2018,3,1.83280003070831,,,0,
11/4/2015,12/1/2018,3,1.83729994297028,,,0,
11/4/2015,1/1/2019,3,1.84280002117157,,,0,
11/4/2015,12/1/2015,4,1.39189994335175,1.47140002250671,1.38610005378723,73401,
11/4/2015,1/1/2016,4,1.37829995155334,1.45159995555878,1.37390005588532,51904,
11/4/2015,2/1/2016,4,1.38929998874664,1.45650005340576,1.38520002365112,23574,
11/4/2015,3/1/2016,4,1.4190000295639,1.48199999332428,1.41340005397797,15375,
11/4/2015,4/1/2016,4,1.63610005378723,1.692999958992,1.62839996814728,9507,
11/4/2015,5/1/2016,4,1.65100002288818,1.70389997959137,1.64279997348785,5365,
11/4/2015,6/1/2016,4,1.65149998664856,1.70360004901886,1.64300000667572,6298,
11/4/2015,7/1/2016,4,1.64330005645752,1.69500005245209,1.63730001449585,1372,
11/4/2015,8/1/2016,4,1.62720000743866,1.67180001735687,1.62609994411469,1177,
11/4/2015,9/1/2016,4,1.603600025177,1.63549995422363,1.59829998016357,1323,
11/4/2015,10/1/2016,4,1.47169995307922,1.49989998340607,1.47350001335144,149,
11/4/2015,11/1/2016,4,1.44959998130798,1.48440003395081,1.44900000095367,157,
11/4/2015,12/1/2016,4,1.44029998779297,1.48819994926453,1.43280005455017,817,
11/4/2015,1/1/2017,4,1.44490003585815,,1.44939994812012,49,
11/4/2015,2/1/2017,4,1.45840001106262,,1.45840001106262,16,
11/4/2015,3/1/2017,4,1.48169994354248,,1.49010002613068,17,
11/4/2015,4/1/2017,4,1.70220005512238,,1.70850002765656,14,
11/4/2015,5/1/2017,4,1.71300005912781,,1.71539998054504,19,
11/4/2015,6/1/2017,4,1.71130001544952,,1.72850000858307,13,
11/4/2015,7/1/2017,4,1.69930005073547,1.72339999675751,1.71169996261597,12,
11/4/2015,8/1/2017,4,1.68529999256134,,1.71070003509521,0,
11/4/2015,9/1/2017,4,1.6657999753952,,1.69219994544983,0,
11/4/2015,10/1/2017,4,1.52649998664856,,1.55719995498657,0,
11/4/2015,11/1/2017,4,1.50109994411469,,1.53320002555847,0,
11/4/2015,12/1/2017,4,1.4864000082016,,1.49240005016327,0,
11/4/2015,1/1/2018,4,1.49290001392365,,1.50940001010895,0,
11/4/2015,2/1/2018,4,1.49790000915527,,,0,
11/4/2015,3/1/2018,4,1.51670002937317,,,0,
11/4/2015,4/1/2018,4,1.7224999666214,,,0,
11/4/2015,5/1/2018,4,1.72150003910065,,,0,
11/4/2015,6/1/2018,4,1.71270000934601,,,0,
11/4/2015,7/1/2018,4,1.70389997959137,,,0,
11/4/2015,8/1/2018,4,1.68889999389648,,,0,
11/4/2015,9/1/2018,4,1.67610001564026,,,0,
11/4/2015,10/1/2018,4,1.57729995250702,,,0,
11/4/2015,11/1/2018,4,1.55830001831055,,,0,
11/4/2015,12/1/2018,4,1.54929995536804,,,0,
11/4/2015,1/1/2019,4,1.55429995059967,,,0,
11/5/2015,12/1/2015,1,45.2000007629395,46.6500015258789,45.1199989318848,432100,
11/5/2015,1/1/2016,1,46.2400016784668,47.5400009155274,46.1500015258789,145847,
11/5/2015,2/1/2016,1,47.0900001525879,48.2999992370606,47.0299987792969,64740,
11/5/2015,3/1/2016,1,47.8300018310547,48.9900016784668,47.75,54454,
11/5/2015,4/1/2016,1,48.4300003051758,49.4599990844727,48.3699989318848,17611,
11/5/2015,5/1/2016,1,48.9000015258789,49.75,48.8499984741211,14727,
11/5/2015,6/1/2016,1,49.2599983215332,50.310001373291,49.2000007629395,29212,
11/5/2015,7/1/2016,1,49.560001373291,50.4199981689453,49.6500015258789,5808,
11/5/2015,8/1/2016,1,49.8400001525879,50.5200004577637,49.9300003051758,3785,
11/5/2015,9/1/2016,1,50.1300010681152,51.0099983215332,50.1300010681152,4657,
11/5/2015,10/1/2016,1,50.4300003051758,51.0200004577637,51.0200004577637,1232,
11/5/2015,11/1/2016,1,50.7799987792969,51.5900001525879,50.7599983215332,1661,
11/5/2015,12/1/2016,1,51.1500015258789,52.0099983215332,51.0699996948242,30327,
11/5/2015,1/1/2017,1,51.4000015258789,52.0299987792969,51.5299987792969,596,
11/5/2015,2/1/2017,1,51.6500015258789,,51.9500007629395,248,
11/5/2015,3/1/2017,1,51.9000015258789,52.5,52.0299987792969,518,
11/5/2015,4/1/2017,1,52.1300010681152,52.6300010681152,52.310001373291,154,
11/5/2015,5/1/2017,1,52.3499984741211,,52.5800018310547,200,
11/5/2015,6/1/2017,1,52.5999984741211,53.0999984741211,52.5499992370605,4790,
11/5/2015,7/1/2017,1,52.7999992370606,,53.0299987792969,32,
11/5/2015,8/1/2017,1,53.0200004577637,,,18,
11/5/2015,9/1/2017,1,53.2700004577637,,,198,
11/5/2015,10/1/2017,1,53.5200004577637,53.9000015258789,53.6699981689453,354,
11/5/2015,11/1/2017,1,53.7900009155274,,,357,
11/5/2015,12/1/2017,1,54.060001373291,54.5099983215332,53.9500007629395,11316,
11/5/2015,1/1/2018,1,54.2000007629395,,,112,
11/5/2015,2/1/2018,1,54.3400001525879,,,33,
11/5/2015,3/1/2018,1,54.5,,,0,
11/5/2015,4/1/2018,1,54.689998626709,,,0,
11/5/2015,5/1/2018,1,54.9000015258789,,,0,
11/5/2015,6/1/2018,1,55.1399993896484,,,535,
11/5/2015,7/1/2018,1,55.2999992370606,,,0,
11/5/2015,8/1/2018,1,55.4700012207031,,,0,
11/5/2015,9/1/2018,1,55.6500015258789,,,900,
11/5/2015,10/1/2018,1,55.8400001525879,,,0,
11/5/2015,11/1/2018,1,56.0299987792969,,,0,
11/5/2015,12/1/2018,1,56.2200012207031,56.5699996948242,56.1100006103516,1920,
11/5/2015,1/1/2019,1,56.2799987792969,,,0,
11/5/2015,2/1/2019,1,56.3499984741211,,,0,
11/5/2015,3/1/2019,1,56.4700012207031,,,0,
11/5/2015,4/1/2019,1,56.5999984741211,,,0,
11/5/2015,5/1/2019,1,56.75,,,0,
11/5/2015,6/1/2019,1,56.9099998474121,,,0,
11/5/2015,7/1/2019,1,56.9599990844727,57.2000007629395,,0,
11/5/2015,8/1/2019,1,57.0499992370606,,,0,
11/5/2015,9/1/2019,1,57.1599998474121,,,0,
11/5/2015,10/1/2019,1,57.2999992370606,,,0,
11/5/2015,11/1/2019,1,57.4799995422363,,,0,
11/5/2015,12/1/2019,1,57.689998626709,,57.8899993896484,165,
11/5/2015,1/1/2020,1,57.7299995422363,,,0,
11/5/2015,2/1/2020,1,57.7900009155273,,,0,
11/5/2015,3/1/2020,1,57.8600006103516,,,0,
11/5/2015,4/1/2020,1,57.9500007629395,,,0,
11/5/2015,5/1/2020,1,58.0499992370605,,,0,
11/5/2015,6/1/2020,1,58.1699981689453,,,0,
11/5/2015,7/1/2020,1,58.1599998474121,,,0,
11/5/2015,8/1/2020,1,58.2099990844727,,,0,
11/5/2015,9/1/2020,1,58.2799987792969,,,0,
11/5/2015,10/1/2020,1,58.3600006103516,,,0,
11/5/2015,11/1/2020,1,58.4599990844727,,,0,
11/5/2015,12/1/2020,1,58.5900001525879,58.9199981689453,58.4000015258789,7,
11/5/2015,6/1/2021,1,58.7900009155274,,,0,
11/5/2015,12/1/2021,1,58.9799995422363,59,58.9500007629395,3,
11/5/2015,6/1/2022,1,59.1800003051758,,,0,
11/5/2015,12/1/2022,1,59.3800010681152,,,0,
11/5/2015,6/1/2023,1,59.5699996948242,,,0,
11/5/2015,12/1/2023,1,59.75,,,0,
11/5/2015,12/1/2015,3,1.48720002174377,1.51960003376007,1.48570001125336,49195,
11/5/2015,1/1/2016,3,1.51059997081757,1.54100000858307,1.50950002670288,26836,
11/5/2015,2/1/2016,3,1.52939999103546,1.5566999912262,1.52849996089935,12479,
11/5/2015,3/1/2016,3,1.53859996795654,1.5657000541687,1.5378999710083,8609,
11/5/2015,4/1/2016,3,1.54050004482269,1.56579995155334,1.54340004920959,4504,
11/5/2015,5/1/2016,3,1.54980003833771,1.57469999790192,1.54900002479553,2744,
11/5/2015,6/1/2016,3,1.56239998340607,1.58809995651245,1.56159996986389,5290,
11/5/2015,7/1/2016,3,1.57840001583099,1.60350000858307,1.58120000362396,782,
11/5/2015,8/1/2016,3,1.59500002861023,1.61240005493164,1.59510004520416,481,
11/5/2015,9/1/2016,3,1.61360001564026,1.63059997558594,1.61650002002716,485,
11/5/2015,10/1/2016,3,1.63380002975464,1.64919996261597,1.63240003585815,253,
11/5/2015,11/1/2016,3,1.65310001373291,1.67410004138947,1.65380001068115,337,
11/5/2015,12/1/2016,3,1.67110002040863,1.69289994239807,1.66849994659424,1377,
11/5/2015,1/1/2017,3,1.68819999694824,1.69500005245209,1.69500005245209,30,
11/5/2015,2/1/2017,3,1.69620001316071,1.70449995994568,1.70449995994568,8,
11/5/2015,3/1/2017,3,1.69420003890991,,1.7059999704361,5,
11/5/2015,4/1/2017,3,1.68570005893707,1.70169997215271,1.6985000371933,3,
11/5/2015,5/1/2017,3,1.68970000743866,1.69920003414154,1.69920003414154,1,
11/5/2015,6/1/2017,3,1.69669997692108,,1.70650005340576,48,
11/5/2015,7/1/2017,3,1.70659995079041,,,0,
11/5/2015,8/1/2017,3,1.7175999879837,,,0,
11/5/2015,9/1/2017,3,1.728600025177,,,0,
11/5/2015,10/1/2017,3,1.73959994316101,,,0,
11/5/2015,11/1/2017,3,1.74759995937347,,,0,
11/5/2015,12/1/2017,3,1.75510001182556,,,0,
11/5/2015,1/1/2018,3,1.76259994506836,,,0,
11/5/2015,2/1/2018,3,1.76559996604919,,,0,
11/5/2015,3/1/2018,3,1.76310002803803,,,0,
11/5/2015,4/1/2018,3,1.75960004329681,,,0,
11/5/2015,5/1/2018,3,1.76510000228882,,,0,
11/5/2015,6/1/2018,3,1.77359998226166,,,0,
11/5/2015,7/1/2018,3,1.78260004520416,,,0,
11/5/2015,8/1/2018,3,1.79159998893738,,,0,
11/5/2015,9/1/2018,3,1.80159997940063,,,0,
11/5/2015,10/1/2018,3,1.81159996986389,,,0,
11/5/2015,11/1/2018,3,1.81760001182556,,,0,
11/5/2015,12/1/2018,3,1.82210004329681,,,0,
11/5/2015,1/1/2019,3,1.82760000228882,,,0,
11/5/2015,12/1/2015,4,1.36099994182587,1.41110002994537,1.35839998722076,54723,
11/5/2015,1/1/2016,4,1.34909999370575,1.39240002632141,1.34669995307922,36542,
11/5/2015,2/1/2016,4,1.36220002174377,1.39989995956421,1.35989999771118,13683,
11/5/2015,3/1/2016,4,1.39260005950928,1.42949998378754,1.39069998264313,8858,
11/5/2015,4/1/2016,4,1.61189997196198,1.64800000190735,1.60889995098114,5278,
11/5/2015,5/1/2016,4,1.6279000043869,1.66180002689362,1.62590003013611,2751,
11/5/2015,6/1/2016,4,1.62870001792908,1.66050004959106,1.62689995765686,3876,
11/5/2015,7/1/2016,4,1.62100005149841,1.65110003948212,1.62030005455017,597,
11/5/2015,8/1/2016,4,1.60539996623993,1.62189996242523,1.60629999637604,424,
11/5/2015,9/1/2016,4,1.58229994773865,,,159,
11/5/2015,10/1/2016,4,1.45039999485016,,,60,
11/5/2015,11/1/2016,4,1.42820000648499,,1.43889999389648,80,
11/5/2015,12/1/2016,4,1.41919994354248,1.44570004940033,1.41879999637604,605,
11/5/2015,1/1/2017,4,1.42480003833771,,1.43299996852875,45,
11/5/2015,2/1/2017,4,1.43980002403259,,1.44500005245209,21,
11/5/2015,3/1/2017,4,1.46379995346069,,1.47790002822876,16,
11/5/2015,4/1/2017,4,1.68519997596741,,1.69490003585815,11,
11/5/2015,5/1/2017,4,1.69649994373322,,1.70239996910095,11,
11/5/2015,6/1/2017,4,1.69599997997284,,,12,
11/5/2015,7/1/2017,4,1.68599998950958,1.68910002708435,1.68910002708435,10,
11/5/2015,8/1/2017,4,1.67200005054474,,,0,
11/5/2015,9/1/2017,4,1.6525000333786,,,0,
11/5/2015,10/1/2017,4,1.51320004463196,,,0,
11/5/2015,11/1/2017,4,1.48780000209808,,,0,
11/5/2015,12/1/2017,4,1.47309994697571,,,0,
11/5/2015,1/1/2018,4,1.47959995269775,,,0,
11/5/2015,2/1/2018,4,1.48459994792938,,,0,
11/5/2015,3/1/2018,4,1.50339996814728,,,0,
11/5/2015,4/1/2018,4,1.7092000246048,,,0,
11/5/2015,5/1/2018,4,1.70819997787476,,,0,
11/5/2015,6/1/2018,4,1.69939994812012,,,0,
11/5/2015,7/1/2018,4,1.69060003757477,,,0,
11/5/2015,8/1/2018,4,1.67560005187988,,,0,
11/5/2015,9/1/2018,4,1.66279995441437,,,0,
11/5/2015,10/1/2018,4,1.56400001049042,,,0,
11/5/2015,11/1/2018,4,1.54499995708466,,,0,
11/5/2015,12/1/2018,4,1.53600001335144,,,0,
11/5/2015,1/1/2019,4,1.54100000858307,,,0,
11/6/2015,12/1/2015,1,44.2900009155273,45.6399993896484,44.1100006103516,427591,
11/6/2015,1/1/2016,1,45.4700012207031,46.7099990844727,45.2999992370606,171836,
11/6/2015,2/1/2016,1,46.3300018310547,47.560001373291,46.2000007629395,56034,
11/6/2015,3/1/2016,1,47.0900001525879,48.2799987792969,46.9500007629395,40314,
11/6/2015,4/1/2016,1,47.7200012207031,48.8400001525879,47.5800018310547,21998,
11/6/2015,5/1/2016,1,48.2299995422363,49.25,48.1199989318848,16594,
11/6/2015,6/1/2016,1,48.6399993896484,49.7299995422363,48.4199981689453,26897,
11/6/2015,7/1/2016,1,48.9700012207031,49.810001373291,48.939998626709,5083,
11/6/2015,8/1/2016,1,49.2700004577637,50.1699981689453,49.2299995422363,1766,
11/6/2015,9/1/2016,1,49.5800018310547,50.5699996948242,49.5200004577637,2473,
11/6/2015,10/1/2016,1,49.9000015258789,49.8600006103516,49.75,702,
11/6/2015,11/1/2016,1,50.2700004577637,51,50.1100006103516,876,
11/6/2015,12/1/2016,1,50.6500015258789,51.6399993896484,50.439998626709,17857,
11/6/2015,1/1/2017,1,50.9099998474121,51.689998626709,50.8800010681152,167,
11/6/2015,2/1/2017,1,51.1599998474121,51.7299995422363,51.3300018310547,57,
11/6/2015,3/1/2017,1,51.4099998474121,52.1800003051758,51.4099998474121,160,
11/6/2015,4/1/2017,1,51.6399993896484,52.3499984741211,51.7099990844727,73,
11/6/2015,5/1/2017,1,51.8699989318848,52.5099983215332,51.9799995422363,83,
11/6/2015,6/1/2017,1,52.1300010681152,53.0299987792969,52.0499992370606,3087,
11/6/2015,7/1/2017,1,52.3400001525879,52.9599990844727,52.4500007629395,6,
11/6/2015,8/1/2017,1,52.5699996948242,,,21,
11/6/2015,9/1/2017,1,52.8199996948242,,,22,
11/6/2015,10/1/2017,1,53.0800018310547,,,5,
11/6/2015,11/1/2017,1,53.3499984741211,53.5099983215332,53.5099983215332,16,
11/6/2015,12/1/2017,1,53.6199989318848,54.4900016784668,53.4799995422363,3458,
11/6/2015,1/1/2018,1,53.7599983215332,,,27,
11/6/2015,2/1/2018,1,53.9099998474121,,,0,
11/6/2015,3/1/2018,1,54.0800018310547,,,0,
11/6/2015,4/1/2018,1,54.2799987792969,,,0,
11/6/2015,5/1/2018,1,54.5,,,0,
11/6/2015,6/1/2018,1,54.75,,,2,
11/6/2015,7/1/2018,1,54.9199981689453,,,0,
11/6/2015,8/1/2018,1,55.0999984741211,,,0,
11/6/2015,9/1/2018,1,55.2799987792969,,,0,
11/6/2015,10/1/2018,1,55.4700012207031,,,0,
11/6/2015,11/1/2018,1,55.6599998474121,,,0,
11/6/2015,12/1/2018,1,55.8499984741211,56.6300010681152,55.75,612,
11/6/2015,1/1/2019,1,55.9199981689453,,,0,
11/6/2015,2/1/2019,1,56,,,0,
11/6/2015,3/1/2019,1,56.1300010681152,,,0,
11/6/2015,4/1/2019,1,56.2700004577637,,,0,
11/6/2015,5/1/2019,1,56.4300003051758,,,0,
11/6/2015,6/1/2019,1,56.5999984741211,,,0,
11/6/2015,7/1/2019,1,56.6500015258789,57.25,,0,
11/6/2015,8/1/2019,1,56.7400016784668,,,0,
11/6/2015,9/1/2019,1,56.8499984741211,,,0,
11/6/2015,10/1/2019,1,56.9900016784668,,,0,
11/6/2015,11/1/2019,1,57.1699981689453,,,0,
11/6/2015,12/1/2019,1,57.3800010681152,,57.5999984741211,177,
11/6/2015,1/1/2020,1,57.4199981689453,,,0,
11/6/2015,2/1/2020,1,57.4799995422363,,,0,
11/6/2015,3/1/2020,1,57.5499992370605,,,0,
11/6/2015,4/1/2020,1,57.6300010681152,,,0,
11/6/2015,5/1/2020,1,57.7200012207031,,,0,
11/6/2015,6/1/2020,1,57.8300018310547,,,0,
11/6/2015,7/1/2020,1,57.8199996948242,,,0,
11/6/2015,8/1/2020,1,57.8699989318848,,,0,
11/6/2015,9/1/2020,1,57.939998626709,,,0,
11/6/2015,10/1/2020,1,58.0200004577637,,,0,
11/6/2015,11/1/2020,1,58.1100006103516,,,0,
11/6/2015,12/1/2020,1,58.2299995422363,58.5999984741211,58.1199989318848,115,
11/6/2015,6/1/2021,1,58.4300003051758,,,0,
11/6/2015,12/1/2021,1,58.6199989318848,58.6199989318848,58.6199989318848,10,
11/6/2015,6/1/2022,1,58.8199996948242,,,0,
11/6/2015,12/1/2022,1,59.0200004577637,59,59,4,
11/6/2015,6/1/2023,1,59.2099990844727,,,0,
11/6/2015,12/1/2023,1,59.3899993896484,,,0,
11/6/2015,12/1/2015,3,1.48959994316101,1.51209998130798,1.4811999797821,57746,
11/6/2015,1/1/2016,3,1.50969994068146,1.53489995002747,1.50300002098084,36180,
11/6/2015,2/1/2016,3,1.52629995346069,1.55200004577637,1.52040004730225,15128,
11/6/2015,3/1/2016,3,1.53470003604889,1.55830001831055,1.52839994430542,12548,
11/6/2015,4/1/2016,3,1.53629994392395,1.56060004234314,1.52970004081726,6925,
11/6/2015,5/1/2016,3,1.54509997367859,1.5702999830246,1.53999996185303,4976,
11/6/2015,6/1/2016,3,1.55719995498657,1.58270001411438,1.55209994316101,8301,
11/6/2015,7/1/2016,3,1.57270002365112,1.59700000286102,1.56690001487732,850,
11/6/2015,8/1/2016,3,1.58840000629425,1.61310005187988,1.58529996871948,569,
11/6/2015,9/1/2016,3,1.60629999637604,1.63180005550385,1.60280001163483,697,
11/6/2015,10/1/2016,3,1.62660002708435,1.6311000585556,1.62430000305176,265,
11/6/2015,11/1/2016,3,1.64629995822907,1.66799998283386,1.64460003376007,258,
11/6/2015,12/1/2016,3,1.66489994525909,1.68550002574921,1.6603000164032,1227,
11/6/2015,1/1/2017,3,1.68250000476837,1.69459998607636,1.68190002441406,23,
11/6/2015,2/1/2017,3,1.69050002098084,1.7007999420166,,6,
11/6/2015,3/1/2017,3,1.68850004673004,1.69920003414154,,5,
11/6/2015,4/1/2017,3,1.67999994754791,1.68640005588532,1.68389999866486,3,
11/6/2015,5/1/2017,3,1.68449997901917,1.69369995594025,,0,
11/6/2015,6/1/2017,3,1.69200003147125,1.69770002365112,1.69649994373322,2,
11/6/2015,7/1/2017,3,1.70200002193451,,,0,
11/6/2015,8/1/2017,3,1.71350002288818,,,0,
11/6/2015,9/1/2017,3,1.72500002384186,1.74319994449615,1.74319994449615,2,
11/6/2015,10/1/2017,3,1.73650002479553,,,0,
11/6/2015,11/1/2017,3,1.74539995193481,,,0,
11/6/2015,12/1/2017,3,1.75339996814728,1.76139998435974,,0,
11/6/2015,1/1/2018,3,1.76090002059937,,,0,
11/6/2015,2/1/2018,3,1.7639000415802,,,0,
11/6/2015,3/1/2018,3,1.76139998435974,,,0,
11/6/2015,4/1/2018,3,1.75789999961853,,,0,
11/6/2015,5/1/2018,3,1.76339995861053,,,0,
11/6/2015,6/1/2018,3,1.77190005779266,,,0,
11/6/2015,7/1/2018,3,1.78090000152588,,,0,
11/6/2015,8/1/2018,3,1.78989994525909,,,0,
11/6/2015,9/1/2018,3,1.79990005493164,,,0,
11/6/2015,10/1/2018,3,1.8099000453949,,,0,
11/6/2015,11/1/2018,3,1.81589996814728,,,0,
11/6/2015,12/1/2018,3,1.82039999961853,,,0,
11/6/2015,1/1/2019,3,1.82589995861053,,,0,
11/6/2015,12/1/2015,4,1.369500041008,1.39330005645752,1.36029994487762,55867,
11/6/2015,1/1/2016,4,1.35309994220734,1.37810003757477,1.34519994258881,39214,
11/6/2015,2/1/2016,4,1.36240005493164,1.38699996471405,1.3561999797821,12286,
11/6/2015,3/1/2016,4,1.39049994945526,1.41569995880127,1.38660001754761,9008,
11/6/2015,4/1/2016,4,1.60520005226135,1.63339996337891,1.60389995574951,4755,
11/6/2015,5/1/2016,4,1.61779999732971,1.64629995822907,1.61660003662109,3862,
11/6/2015,6/1/2016,4,1.61590003967285,1.64690005779266,1.61500000953674,5726,
11/6/2015,7/1/2016,4,1.60640001296997,1.6389000415802,1.60500001907349,1857,
11/6/2015,8/1/2016,4,1.59179997444153,1.62259995937347,1.5949000120163,1060,
11/6/2015,9/1/2016,4,1.56889998912811,1.59959995746613,1.57130002975464,1142,
11/6/2015,10/1/2016,4,1.43690001964569,1.43799996376038,1.43799996376038,344,
11/6/2015,11/1/2016,4,1.41349995136261,1.43149995803833,1.42519998550415,279,
11/6/2015,12/1/2016,4,1.40390002727509,1.43369996547699,1.40359997749329,1381,
11/6/2015,1/1/2017,4,1.40950000286102,1.43599998950958,1.41190004348755,90,
11/6/2015,2/1/2017,4,1.42400002479553,1.44609999656677,1.42949998378754,72,
11/6/2015,3/1/2017,4,1.44799995422363,,1.4621000289917,27,
11/6/2015,4/1/2017,4,1.66939997673035,,1.68019998073578,11,
11/6/2015,5/1/2017,4,1.68069994449615,1.69879996776581,1.6875,11,
11/6/2015,6/1/2017,4,1.68019998073578,,,11,
11/6/2015,7/1/2017,4,1.67019999027252,1.67599999904633,1.67599999904633,11,
11/6/2015,8/1/2017,4,1.65670001506805,,,0,
11/6/2015,9/1/2017,4,1.63769996166229,,,0,
11/6/2015,10/1/2017,4,1.49870002269745,,,0,
11/6/2015,11/1/2017,4,1.47370004653931,,,0,
11/6/2015,12/1/2017,4,1.4592000246048,,,5,
11/6/2015,1/1/2018,4,1.46570003032684,,,0,
11/6/2015,2/1/2018,4,1.47070002555847,,,0,
11/6/2015,3/1/2018,4,1.48950004577637,,,0,
11/6/2015,4/1/2018,4,1.6952999830246,,,0,
11/6/2015,5/1/2018,4,1.69430005550385,,,0,
11/6/2015,6/1/2018,4,1.68550002574921,,,0,
11/6/2015,7/1/2018,4,1.67669999599457,,,0,
11/6/2015,8/1/2018,4,1.66170001029968,,,0,
11/6/2015,9/1/2018,4,1.64890003204346,,,0,
11/6/2015,10/1/2018,4,1.55009996891022,,,0,
11/6/2015,11/1/2018,4,1.53110003471375,,,0,
11/6/2015,12/1/2018,4,1.52209997177124,,,0,
11/6/2015,1/1/2019,4,1.52709996700287,,,0,
11/9/2015,12/1/2015,1,43.8699989318848,45.1199989318848,43.6399993896484,464099,
11/9/2015,1/1/2016,1,45.1199989318848,46.2900009155274,44.8800010681152,217459,
11/9/2015,2/1/2016,1,46.0499992370606,47.1599998474121,45.7999992370606,79612,
11/9/2015,3/1/2016,1,46.8400001525879,47.8699989318848,46.5800018310547,61495,
11/9/2015,4/1/2016,1,47.4900016784668,48.4700012207031,47.2099990844727,19873,
11/9/2015,5/1/2016,1,48.0099983215332,49.0200004577637,47.8400001525879,13288,
11/9/2015,6/1/2016,1,48.4199981689453,49.4500007629395,48.1399993896484,28615,
11/9/2015,7/1/2016,1,48.7700004577637,49.7400016784668,48.5800018310547,2859,
11/9/2015,8/1/2016,1,49.0900001525879,50.0400009155274,48.8499984741211,1703,
11/9/2015,9/1/2016,1,49.4199981689453,50.3499984741211,49.1699981689453,3211,
11/9/2015,10/1/2016,1,49.7599983215332,50.4199981689453,49.5099983215332,1062,
11/9/2015,11/1/2016,1,50.1399993896484,50.9199981689453,49.9199981689453,1373,
11/9/2015,12/1/2016,1,50.5400009155273,51.4500007629395,50.25,18737,
11/9/2015,1/1/2017,1,50.8199996948242,51.439998626709,50.7200012207031,240,
11/9/2015,2/1/2017,1,51.0800018310547,51.4799995422363,,118,
11/9/2015,3/1/2017,1,51.3400001525879,51.9199981689453,51.2400016784668,126,
11/9/2015,4/1/2017,1,51.5800018310547,52.0900001525879,51.5499992370606,31,
11/9/2015,5/1/2017,1,51.810001373291,52.2599983215332,51.8499984741211,43,
11/9/2015,6/1/2017,1,52.0699996948242,52.7700004577637,51.8600006103516,1236,
11/9/2015,7/1/2017,1,52.2799987792969,52.7200012207031,52.3300018310547,9,
11/9/2015,8/1/2017,1,52.5099983215332,,,0,
11/9/2015,9/1/2017,1,52.7599983215332,,,31,
11/9/2015,10/1/2017,1,53.0200004577637,52.9500007629395,52.8400001525879,180,
11/9/2015,11/1/2017,1,53.2900009155273,53.2799987792969,53.2700004577637,110,
11/9/2015,12/1/2017,1,53.560001373291,54.2799987792969,53.3499984741211,2225,
11/9/2015,1/1/2018,1,53.7000007629395,,,9,
11/9/2015,2/1/2018,1,53.8499984741211,,,0,
11/9/2015,3/1/2018,1,54.0299987792969,,,0,
11/9/2015,4/1/2018,1,54.2299995422363,,,0,
11/9/2015,5/1/2018,1,54.4500007629395,,,0,
11/9/2015,6/1/2018,1,54.7000007629395,,,56,
11/9/2015,7/1/2018,1,54.8800010681152,,,0,
11/9/2015,8/1/2018,1,55.0699996948242,,,0,
11/9/2015,9/1/2018,1,55.2599983215332,,,0,
11/9/2015,10/1/2018,1,55.4599990844727,,,0,
11/9/2015,11/1/2018,1,55.6599998474121,,,0,
11/9/2015,12/1/2018,1,55.8499984741211,56.439998626709,55.6300010681152,503,
11/9/2015,1/1/2019,1,55.9199981689453,,,0,
11/9/2015,2/1/2019,1,56.0099983215332,,,0,
11/9/2015,3/1/2019,1,56.1399993896484,,,0,
11/9/2015,4/1/2019,1,56.2900009155274,,,0,
11/9/2015,5/1/2019,1,56.4500007629395,,,0,
11/9/2015,6/1/2019,1,56.6300010681152,,,0,
11/9/2015,7/1/2019,1,56.6800003051758,57,,0,
11/9/2015,8/1/2019,1,56.7700004577637,,,0,
11/9/2015,9/1/2019,1,56.8800010681152,,,0,
11/9/2015,10/1/2019,1,57.0299987792969,,,0,
11/9/2015,11/1/2019,1,57.2099990844727,,,0,
11/9/2015,12/1/2019,1,57.4199981689453,57.5400009155274,57.1699981689453,153,
11/9/2015,1/1/2020,1,57.4599990844727,,,0,
11/9/2015,2/1/2020,1,57.5200004577637,,,0,
11/9/2015,3/1/2020,1,57.5900001525879,,,0,
11/9/2015,4/1/2020,1,57.6599998474121,,,0,
11/9/2015,5/1/2020,1,57.75,,,0,
11/9/2015,6/1/2020,1,57.8600006103516,,,0,
11/9/2015,7/1/2020,1,57.8499984741211,,,0,
11/9/2015,8/1/2020,1,57.9000015258789,,,0,
11/9/2015,9/1/2020,1,57.9700012207031,,,0,
11/9/2015,10/1/2020,1,58.0499992370605,,,0,
11/9/2015,11/1/2020,1,58.1399993896484,,,0,
11/9/2015,12/1/2020,1,58.2599983215332,58.5200004577637,58.0800018310547,36,
11/9/2015,6/1/2021,1,58.4599990844727,,,0,
11/9/2015,12/1/2021,1,58.6500015258789,58.4500007629395,58.4500007629395,1,
11/9/2015,6/1/2022,1,58.8499984741211,,,0,
11/9/2015,12/1/2022,1,59.0499992370606,,,0,
11/9/2015,6/1/2023,1,59.2400016784668,,,0,
11/9/2015,12/1/2023,1,59.4199981689453,,,0,
11/9/2015,12/1/2015,3,1.47739994525909,1.52199995517731,1.47449994087219,57831,
11/9/2015,1/1/2016,3,1.49849998950958,1.53919994831085,1.49600005149841,35254,
11/9/2015,2/1/2016,3,1.51629996299744,1.55309998989105,1.51419997215271,16952,
11/9/2015,3/1/2016,3,1.52610003948212,1.56040000915527,1.52390003204346,11325,
11/9/2015,4/1/2016,3,1.5291999578476,1.56040000915527,1.52709996700287,6207,
11/9/2015,5/1/2016,3,1.53910005092621,1.56770002841949,1.53600001335144,4298,
11/9/2015,6/1/2016,3,1.55139994621277,1.58039999008179,1.54719996452332,7176,
11/9/2015,7/1/2016,3,1.56669998168945,1.59119999408722,1.56239998340607,573,
11/9/2015,8/1/2016,3,1.5819000005722,1.60629999637604,1.57780003547668,248,
11/9/2015,9/1/2016,3,1.59879994392395,1.62810003757477,1.59949994087219,427,
11/9/2015,10/1/2016,3,1.61849999427795,1.63689994812012,1.61619997024536,110,
11/9/2015,11/1/2016,3,1.63769996166229,1.66719996929169,1.63549995422363,206,
11/9/2015,12/1/2016,3,1.65590000152588,1.68540000915527,1.65359997749329,1497,
11/9/2015,1/1/2017,3,1.67340004444122,1.69149994850159,1.67750000953674,115,
11/9/2015,2/1/2017,3,1.6813999414444,1.69770002365112,,0,
11/9/2015,3/1/2017,3,1.67990005016327,1.69480001926422,,0,
11/9/2015,4/1/2017,3,1.67139995098114,1.68089997768402,,0,
11/9/2015,5/1/2017,3,1.67639994621277,1.68739998340607,1.6842999458313,0,
11/9/2015,6/1/2017,3,1.68389999866486,1.69809997081757,1.69130003452301,0,
11/9/2015,7/1/2017,3,1.69389998912811,,,0,
11/9/2015,8/1/2017,3,1.70539999008179,,,0,
11/9/2015,9/1/2017,3,1.71739995479584,,,0,
11/9/2015,10/1/2017,3,1.72889995574951,,,0,
11/9/2015,11/1/2017,3,1.73790001869202,,,0,
11/9/2015,12/1/2017,3,1.74639999866486,1.75670003890991,,0,
11/9/2015,1/1/2018,3,1.75390005111694,,,0,
11/9/2015,2/1/2018,3,1.75689995288849,,,0,
11/9/2015,3/1/2018,3,1.75440001487732,,,0,
11/9/2015,4/1/2018,3,1.75090003013611,,,0,
11/9/2015,5/1/2018,3,1.75639998912811,,,0,
11/9/2015,6/1/2018,3,1.76489996910095,,,0,
11/9/2015,7/1/2018,3,1.77390003204346,,,0,
11/9/2015,8/1/2018,3,1.78289997577667,,,0,
11/9/2015,9/1/2018,3,1.79289996623993,,,0,
11/9/2015,10/1/2018,3,1.80289995670319,,,0,
11/9/2015,11/1/2018,3,1.80889999866486,,,0,
11/9/2015,12/1/2018,3,1.81340003013611,,,0,
11/9/2015,1/1/2019,3,1.81889998912811,,,0,
11/9/2015,12/1/2015,4,1.37049996852875,1.40480005741119,1.36619997024536,54699,
11/9/2015,1/1/2016,4,1.35490000247955,1.38520002365112,1.34949994087219,41911,
11/9/2015,2/1/2016,4,1.36570000648499,1.39409995079041,1.36020004749298,16394,
11/9/2015,3/1/2016,4,1.3944000005722,1.41970002651215,1.38919997215271,10476,
11/9/2015,4/1/2016,4,1.60909998416901,1.63409996032715,1.60239994525909,6428,
11/9/2015,5/1/2016,4,1.62279999256134,1.64660000801086,1.61640000343323,4428,
11/9/2015,6/1/2016,4,1.62059998512268,1.64549994468689,1.61450004577637,7640,
11/9/2015,7/1/2016,4,1.61070001125336,1.63199996948242,1.60500001907349,2173,
11/9/2015,8/1/2016,4,1.59469997882843,1.61660003662109,1.59350001811981,1445,
11/9/2015,9/1/2016,4,1.57109999656677,1.59500002861023,1.56900000572205,831,
11/9/2015,10/1/2016,4,1.43770003318787,,,530,
11/9/2015,11/1/2016,4,1.41449999809265,1.42400002479553,1.41190004348755,241,
11/9/2015,12/1/2016,4,1.40520000457764,1.42990005016327,1.39760005474091,834,
11/9/2015,1/1/2017,4,1.41069996356964,1.4242000579834,,11,
11/9/2015,2/1/2017,4,1.42569994926453,1.43900001049042,,6,
11/9/2015,3/1/2017,4,1.45019996166229,1.45379996299744,,8,
11/9/2015,4/1/2017,4,1.67159998416901,1.67739999294281,,9,
11/9/2015,5/1/2017,4,1.68289995193481,1.6923999786377,,8,
11/9/2015,6/1/2017,4,1.68239998817444,,,8,
11/9/2015,7/1/2017,4,1.67270004749298,1.67620003223419,1.67620003223419,8,
11/9/2015,8/1/2017,4,1.65970003604889,,,0,
11/9/2015,9/1/2017,4,1.6411999464035,,,0,
11/9/2015,10/1/2017,4,1.50269997119904,,,0,
11/9/2015,11/1/2017,4,1.47819995880127,,,0,
11/9/2015,12/1/2017,4,1.46420001983643,,,5,
11/9/2015,1/1/2018,4,1.47070002555847,,,0,
11/9/2015,2/1/2018,4,1.4757000207901,1.4724999666214,,0,
11/9/2015,3/1/2018,4,1.494500041008,1.49150002002716,,0,
11/9/2015,4/1/2018,4,1.70029997825623,1.69749999046326,,0,
11/9/2015,5/1/2018,4,1.69930005073547,,,0,
11/9/2015,6/1/2018,4,1.69050002098084,,,0,
11/9/2015,7/1/2018,4,1.6816999912262,,,0,
11/9/2015,8/1/2018,4,1.66670000553131,,,0,
11/9/2015,9/1/2018,4,1.65390002727509,,,0,
11/9/2015,10/1/2018,4,1.55509996414185,,,0,
11/9/2015,11/1/2018,4,1.53610002994537,,,0,
11/9/2015,12/1/2018,4,1.52709996700287,,,0,
11/9/2015,1/1/2019,4,1.5320999622345,,,0,
11/10/2015,12/1/2015,1,44.2099990844727,44.7599983215332,43.5699996948242,415210,
11/10/2015,1/1/2016,1,45.439998626709,45.9300003051758,44.810001373291,170393,
11/10/2015,2/1/2016,1,46.3600006103516,46.7900009155273,45.7400016784668,44327,
11/10/2015,3/1/2016,1,47.1300010681152,47.5099983215332,46.5,37622,
11/10/2015,4/1/2016,1,47.7599983215332,48.0999984741211,47.1699981689453,13983,
11/10/2015,5/1/2016,1,48.2700004577637,48.5999984741211,47.6599998474121,10462,
11/10/2015,6/1/2016,1,48.6699981689453,49.0200004577637,48.0699996948242,17251,
11/10/2015,7/1/2016,1,49.0099983215332,49.2999992370605,48.6100006103516,2263,
11/10/2015,8/1/2016,1,49.3300018310547,49.5400009155273,48.75,1165,
11/10/2015,9/1/2016,1,49.6599998474121,49.9199981689453,49.2400016784668,2653,
11/10/2015,10/1/2016,1,50,50.2200012207031,49.7900009155273,891,
11/10/2015,11/1/2016,1,50.3800010681152,50.4799995422363,49.9000015258789,455,
11/10/2015,12/1/2016,1,50.7799987792969,51.0299987792969,50.1800003051758,13654,
11/10/2015,1/1/2017,1,51.060001373291,51.1399993896484,50.6500015258789,86,
11/10/2015,2/1/2017,1,51.3199996948242,51.1800003051758,,53,
11/10/2015,3/1/2017,1,51.5699996948242,51.6199989318848,51.1699981689453,137,
11/10/2015,4/1/2017,1,51.810001373291,51.7900009155273,51.4799995422363,13,
11/10/2015,5/1/2017,1,52.0400009155273,51.9500007629395,51.7599983215332,40,
11/10/2015,6/1/2017,1,52.2999992370606,52.4500007629395,51.8699989318848,841,
11/10/2015,7/1/2017,1,52.5099983215332,52.4099998474121,52.2400016784668,31,
11/10/2015,8/1/2017,1,52.7400016784668,,,0,
11/10/2015,9/1/2017,1,52.9799995422363,,,26,
11/10/2015,10/1/2017,1,53.2400016784668,,,7,
11/10/2015,11/1/2017,1,53.5099983215332,53.2900009155273,53.2299995422363,67,
11/10/2015,12/1/2017,1,53.7799987792969,53.9099998474121,53.2000007629395,2341,
11/10/2015,1/1/2018,1,53.9199981689453,,,15,
11/10/2015,2/1/2018,1,54.0699996948242,,,0,
11/10/2015,3/1/2018,1,54.25,,,0,
11/10/2015,4/1/2018,1,54.4500007629395,,,0,
11/10/2015,5/1/2018,1,54.6699981689453,,,0,
11/10/2015,6/1/2018,1,54.9199981689453,,,0,
11/10/2015,7/1/2018,1,55.0900001525879,,,0,
11/10/2015,8/1/2018,1,55.2700004577637,,,0,
11/10/2015,9/1/2018,1,55.4500007629395,,,0,
11/10/2015,10/1/2018,1,55.6500015258789,,,0,
11/10/2015,11/1/2018,1,55.8600006103516,,,0,
11/10/2015,12/1/2018,1,56.0699996948242,56.0800018310547,55.4900016784668,566,
11/10/2015,1/1/2019,1,56.1500015258789,,,0,
11/10/2015,2/1/2019,1,56.25,,,0,
11/10/2015,3/1/2019,1,56.3800010681152,,,0,
11/10/2015,4/1/2019,1,56.5299987792969,,,0,
11/10/2015,5/1/2019,1,56.7000007629395,,,0,
11/10/2015,6/1/2019,1,56.8899993896484,,,0,
11/10/2015,7/1/2019,1,56.939998626709,56.689998626709,,0,
11/10/2015,8/1/2019,1,57.0299987792969,,,0,
11/10/2015,9/1/2019,1,57.1500015258789,,,0,
11/10/2015,10/1/2019,1,57.310001373291,,,0,
11/10/2015,11/1/2019,1,57.5,,,0,
11/10/2015,12/1/2019,1,57.7099990844727,57.3300018310547,57.1699981689453,91,
11/10/2015,1/1/2020,1,57.7599983215332,,,0,
11/10/2015,2/1/2020,1,57.8199996948242,,,0,
11/10/2015,3/1/2020,1,57.9000015258789,,,0,
11/10/2015,4/1/2020,1,57.9799995422363,,,0,
11/10/2015,5/1/2020,1,58.0800018310547,,,0,
11/10/2015,6/1/2020,1,58.2000007629395,,,0,
11/10/2015,7/1/2020,1,58.2000007629395,,,0,
11/10/2015,8/1/2020,1,58.25,,,0,
11/10/2015,9/1/2020,1,58.3300018310547,,,0,
11/10/2015,10/1/2020,1,58.4199981689453,,,0,
11/10/2015,11/1/2020,1,58.5200004577637,,,0,
11/10/2015,12/1/2020,1,58.6500015258789,58.8899993896484,58.8899993896484,12,
11/10/2015,6/1/2021,1,58.8600006103516,,,0,
11/10/2015,12/1/2021,1,59.0499992370606,,,0,
11/10/2015,6/1/2022,1,59.25,,,0,
11/10/2015,12/1/2022,1,59.4500007629395,,,0,
11/10/2015,6/1/2023,1,59.6399993896484,,,0,
11/10/2015,12/1/2023,1,59.8199996948242,,,0,
11/10/2015,12/1/2015,3,1.48650002479553,1.50109994411469,1.46819996833801,44958,
11/10/2015,1/1/2016,3,1.5058000087738,1.51999998092651,1.48989999294281,27158,
11/10/2015,2/1/2016,3,1.52349996566772,1.53629994392395,1.50800001621246,12969,
11/10/2015,3/1/2016,3,1.53320002555847,1.54449999332428,1.51789999008179,8810,
11/10/2015,4/1/2016,3,1.53629994392395,1.54649996757507,1.52250003814697,5058,
11/10/2015,5/1/2016,3,1.54639995098114,1.55410003662109,1.5320999622345,2614,
11/10/2015,6/1/2016,3,1.55879998207092,1.56910002231598,1.54390001296997,3573,
11/10/2015,7/1/2016,3,1.57410001754761,1.58000004291534,1.56110000610352,608,
11/10/2015,8/1/2016,3,1.58930003643036,1.59889996051788,1.57700002193451,297,
11/10/2015,9/1/2016,3,1.6061999797821,1.61520004272461,1.59309995174408,221,
11/10/2015,10/1/2016,3,1.62580001354218,1.62810003757477,1.62059998512268,116,
11/10/2015,11/1/2016,3,1.64479994773865,1.65240001678467,1.63220000267029,229,
11/10/2015,12/1/2016,3,1.66279995441437,1.67309999465942,1.64769995212555,673,
11/10/2015,1/1/2017,3,1.68029999732971,1.67879998683929,,144,
11/10/2015,2/1/2017,3,1.68830001354218,1.68499994277954,,7,
11/10/2015,3/1/2017,3,1.68630003929138,1.6923999786377,1.6923999786377,5,
11/10/2015,4/1/2017,3,1.67780005931854,,,2,
11/10/2015,5/1/2017,3,1.68280005455017,1.68110001087189,,2,
11/10/2015,6/1/2017,3,1.68980002403259,1.69029998779297,,2,
11/10/2015,7/1/2017,3,1.69980001449585,,,0,
11/10/2015,8/1/2017,3,1.71130001544952,,,0,
11/10/2015,9/1/2017,3,1.72329998016357,1.73500001430511,1.73500001430511,2,
11/10/2015,10/1/2017,3,1.73479998111725,,,0,
11/10/2015,11/1/2017,3,1.74380004405975,,,0,
11/10/2015,12/1/2017,3,1.75230002403259,1.75,1.75,28,
11/10/2015,1/1/2018,3,1.75979995727539,,,0,
11/10/2015,2/1/2018,3,1.76279997825623,1.75999999046326,,0,
11/10/2015,3/1/2018,3,1.76030004024506,1.75750005245209,,0,
11/10/2015,4/1/2018,3,1.75680005550385,,,0,
11/10/2015,5/1/2018,3,1.76230001449585,1.75950002670288,,0,
11/10/2015,6/1/2018,3,1.77079999446869,,,0,
11/10/2015,7/1/2018,3,1.77980005741119,1.77699995040894,,0,
11/10/2015,8/1/2018,3,1.78880000114441,1.78600001335144,,0,
11/10/2015,9/1/2018,3,1.79879999160767,1.79499995708466,,0,
11/10/2015,10/1/2018,3,1.80879998207092,1.80599999427795,,0,
11/10/2015,11/1/2018,3,1.81480002403259,,,0,
11/10/2015,12/1/2018,3,1.81930005550385,1.82000005245209,,0,
11/10/2015,1/1/2019,3,1.82480001449585,,,0,
11/10/2015,12/1/2015,4,1.36179995536804,1.38460004329681,1.35020005702972,56288,
11/10/2015,1/1/2016,4,1.34549999237061,1.36650002002716,1.33469998836517,40661,
11/10/2015,2/1/2016,4,1.35599994659424,1.37679994106293,1.3474999666214,13858,
11/10/2015,3/1/2016,4,1.38520002365112,1.40520000457764,1.375,8985,
11/10/2015,4/1/2016,4,1.60109996795654,1.6191999912262,1.59099996089935,5699,
11/10/2015,5/1/2016,4,1.6168999671936,1.63429999351501,1.61189997196198,4253,
11/10/2015,6/1/2016,4,1.61640000343323,1.63269996643066,1.60699999332428,5430,
11/10/2015,7/1/2016,4,1.60780000686646,1.6224000453949,1.60350000858307,2245,
11/10/2015,8/1/2016,4,1.59300005435944,1.60249996185303,1.58619999885559,1610,
11/10/2015,9/1/2016,4,1.5702999830246,1.57410001754761,1.56260001659393,1280,
11/10/2015,10/1/2016,4,1.4371999502182,1.44110000133514,1.43690001964569,497,
11/10/2015,11/1/2016,4,1.41369998455048,1.41799998283386,1.41190004348755,306,
11/10/2015,12/1/2016,4,1.40339994430542,1.41550004482269,1.39520001411438,940,
11/10/2015,1/1/2017,4,1.40859997272491,1.41750001907349,1.40339994430542,104,
11/10/2015,2/1/2017,4,1.42369997501373,1.42869997024536,1.42190003395081,113,
11/10/2015,3/1/2017,4,1.44889998435974,,,32,
11/10/2015,4/1/2017,4,1.67030000686646,1.67910003662109,1.67289996147156,2,
11/10/2015,5/1/2017,4,1.68159997463226,,1.68069994449615,0,
11/10/2015,6/1/2017,4,1.68110001087189,,,0,
11/10/2015,7/1/2017,4,1.67139995098114,,,0,
11/10/2015,8/1/2017,4,1.65840005874634,,,0,
11/10/2015,9/1/2017,4,1.63989996910095,,,1,
11/10/2015,10/1/2017,4,1.50590002536774,,,1,
11/10/2015,11/1/2017,4,1.48140001296997,,,0,
11/10/2015,12/1/2017,4,1.46739995479584,1.47000002861023,1.47000002861023,1,
11/10/2015,1/1/2018,4,1.47389996051788,,,0,
11/10/2015,2/1/2018,4,1.47889995574951,1.48000001907349,,0,
11/10/2015,3/1/2018,4,1.49769997596741,1.49460005760193,,0,
11/10/2015,4/1/2018,4,1.70350003242493,,,0,
11/10/2015,5/1/2018,4,1.70249998569489,,,0,
11/10/2015,6/1/2018,4,1.69369995594025,,,0,
11/10/2015,7/1/2018,4,1.6849000453949,,,0,
11/10/2015,8/1/2018,4,1.66989994049072,,,0,
11/10/2015,9/1/2018,4,1.6570999622345,,,0,
11/10/2015,10/1/2018,4,1.55830001831055,,,0,
11/10/2015,11/1/2018,4,1.53929996490479,,,0,
11/10/2015,12/1/2018,4,1.53030002117157,1.53999996185303,,0,
11/10/2015,1/1/2019,4,1.5353000164032,,,0,
11/11/2015,12/1/2015,1,42.9300003051758,44.1100006103516,42.6199989318848,480006,
11/11/2015,1/1/2016,1,44.2000007629395,45.3899993896484,43.9099998474121,214644,
11/11/2015,2/1/2016,1,45.1300010681152,46.3800010681152,44.9000015258789,67438,
11/11/2015,3/1/2016,1,45.8800010681152,47.1599998474121,45.7000007629395,51051,
11/11/2015,4/1/2016,1,46.5,47.8199996948242,46.3800010681152,20667,
11/11/2015,5/1/2016,1,47,48.3499984741211,46.9599990844727,13258,
11/11/2015,6/1/2016,1,47.3899993896484,48.75,47.3199996948242,29543,
11/11/2015,7/1/2016,1,47.7299995422363,49,47.6599998474121,4478,
11/11/2015,8/1/2016,1,48.060001373291,48.8300018310547,48.0200004577637,1809,
11/11/2015,9/1/2016,1,48.4000015258789,49.439998626709,48.310001373291,3313,
11/11/2015,10/1/2016,1,48.7599983215332,49.5,48.75,803,
11/11/2015,11/1/2016,1,49.1500015258789,50.4500007629395,49.2000007629395,759,
11/11/2015,12/1/2016,1,49.560001373291,50.8699989318848,49.4500007629395,27029,
11/11/2015,1/1/2017,1,49.8499984741211,50.0400009155274,49.7999992370606,567,
11/11/2015,2/1/2017,1,50.1199989318848,,50.4099998474121,146,
11/11/2015,3/1/2017,1,50.3800010681152,,50.4799995422363,269,
11/11/2015,4/1/2017,1,50.6199989318848,,50.75,62,
11/11/2015,5/1/2017,1,50.8499984741211,,51.0299987792969,101,
11/11/2015,6/1/2017,1,51.1100006103516,52.060001373291,51.0699996948242,1960,
11/11/2015,7/1/2017,1,51.3300018310547,,51.5099983215332,27,
11/11/2015,8/1/2017,1,51.5699996948242,,52.5200004577637,3,
11/11/2015,9/1/2017,1,51.8199996948242,,52.7599983215332,20,
11/11/2015,10/1/2017,1,52.0900001525879,,52.7799987792969,23,
11/11/2015,11/1/2017,1,52.3600006103516,,52.7799987792969,30,
11/11/2015,12/1/2017,1,52.6300010681152,53.8600006103516,52.5299987792969,3893,
11/11/2015,1/1/2018,1,52.7799987792969,,53.4700012207031,10,
11/11/2015,2/1/2018,1,52.939998626709,,,27,
11/11/2015,3/1/2018,1,53.1300010681152,,,0,
11/11/2015,4/1/2018,1,53.3400001525879,,,0,
11/11/2015,5/1/2018,1,53.5699996948242,,,0,
11/11/2015,6/1/2018,1,53.8300018310547,,53.8899993896484,22,
11/11/2015,7/1/2018,1,54.0099983215332,,,0,
11/11/2015,8/1/2018,1,54.2000007629395,,,0,
11/11/2015,9/1/2018,1,54.3899993896484,54.7299995422363,54.439998626709,200,
11/11/2015,10/1/2018,1,54.5999984741211,,,0,
11/11/2015,11/1/2018,1,54.8199996948242,,,0,
11/11/2015,12/1/2018,1,55.0400009155274,56.1300010681152,54.9700012207031,676,
11/11/2015,1/1/2019,1,55.1300010681152,,,0,
11/11/2015,2/1/2019,1,55.2400016784668,,,0,
11/11/2015,3/1/2019,1,55.3800010681152,,,0,
11/11/2015,4/1/2019,1,55.5400009155273,,,0,
11/11/2015,5/1/2019,1,55.7200012207031,,,0,
11/11/2015,6/1/2019,1,55.9199981689453,,,0,
11/11/2015,7/1/2019,1,55.9799995422363,,,0,
11/11/2015,8/1/2019,1,56.0800018310547,,,0,
11/11/2015,9/1/2019,1,56.2099990844727,,,0,
11/11/2015,10/1/2019,1,56.3800010681152,,,0,
11/11/2015,11/1/2019,1,56.5800018310547,,,0,
11/11/2015,12/1/2019,1,56.7999992370605,57.0999984741211,57.0999984741211,71,
11/11/2015,1/1/2020,1,56.8600006103516,,,0,
11/11/2015,2/1/2020,1,56.9300003051758,,,0,
11/11/2015,3/1/2020,1,57.0099983215332,,,0,
11/11/2015,4/1/2020,1,57.0999984741211,,,0,
11/11/2015,5/1/2020,1,57.2099990844727,,,0,
11/11/2015,6/1/2020,1,57.3300018310547,,,0,
11/11/2015,7/1/2020,1,57.3400001525879,,,0,
11/11/2015,8/1/2020,1,57.4000015258789,,,0,
11/11/2015,9/1/2020,1,57.4799995422363,,,0,
11/11/2015,10/1/2020,1,57.5800018310547,,,0,
11/11/2015,11/1/2020,1,57.689998626709,,,0,
11/11/2015,12/1/2020,1,57.8199996948242,58.6500015258789,57.9300003051758,21,
11/11/2015,6/1/2021,1,58.0400009155273,,,0,
11/11/2015,12/1/2021,1,58.25,,58.9700012207031,0,
11/11/2015,6/1/2022,1,58.4500007629395,,,0,
11/11/2015,12/1/2022,1,58.6500015258789,,,0,
11/11/2015,6/1/2023,1,58.8400001525879,,,0,
11/11/2015,12/1/2023,1,59.0200004577637,,,0,
11/11/2015,12/1/2015,3,1.44770002365112,1.49860000610352,1.44350004196167,48813,
11/11/2015,1/1/2016,3,1.46720004081726,1.51600003242493,1.46300005912781,28312,
11/11/2015,2/1/2016,3,1.48520004749298,1.53100001811981,1.48160004615784,13222,
11/11/2015,3/1/2016,3,1.49479997158051,1.53939998149872,1.49179995059967,8422,
11/11/2015,4/1/2016,3,1.49720001220703,1.53799998760223,1.49500000476837,4941,
11/11/2015,5/1/2016,3,1.50730001926422,1.55079996585846,1.50499999523163,2859,
11/11/2015,6/1/2016,3,1.52009999752045,1.5625,1.51779997348785,3497,
11/11/2015,7/1/2016,3,1.53579998016357,1.57650005817413,1.53349995613098,458,
11/11/2015,8/1/2016,3,1.55139994621277,1.58910000324249,1.54999995231628,271,
11/11/2015,9/1/2016,3,1.56889998912811,1.60739994049072,1.56760001182556,319,
11/11/2015,10/1/2016,3,1.58879995346069,1.62460005283356,1.58739995956421,186,
11/11/2015,11/1/2016,3,1.60829997062683,1.62899994850159,1.60860002040863,165,
11/11/2015,12/1/2016,3,1.62679994106293,1.66470003128052,1.62409996986389,617,
11/11/2015,1/1/2017,3,1.6444000005722,,1.65320003032684,83,
11/11/2015,2/1/2017,3,1.65269994735718,,1.66369998455048,1,
11/11/2015,3/1/2017,3,1.65100002288818,,1.66199994087219,12,
11/11/2015,4/1/2017,3,1.6434999704361,,1.65760004520416,16,
11/11/2015,5/1/2017,3,1.64900004863739,,1.65639996528626,6,
11/11/2015,6/1/2017,3,1.65649998188019,,1.66439998149872,77,
11/11/2015,7/1/2017,3,1.66799998283386,,1.68389999866486,15,
11/11/2015,8/1/2017,3,1.68050003051758,,1.69710004329681,0,
11/11/2015,9/1/2017,3,1.69400000572205,,,0,
11/11/2015,10/1/2017,3,1.70700001716614,,1.72510004043579,0,
11/11/2015,11/1/2017,3,1.71700000762939,,1.73510003089905,0,
11/11/2015,12/1/2017,3,1.72650003433228,,1.73310005664825,26,
11/11/2015,1/1/2018,3,1.73450005054474,1.73849999904633,1.73849999904633,7,
11/11/2015,2/1/2018,3,1.73849999904633,1.75999999046326,1.74100005626678,4,
11/11/2015,3/1/2018,3,1.73599994182587,1.75750005245209,1.74399995803833,3,
11/11/2015,4/1/2018,3,1.73249995708466,,,0,
11/11/2015,5/1/2018,3,1.73800003528595,1.75950002670288,1.75950002670288,1,
11/11/2015,6/1/2018,3,1.74749994277954,,,0,
11/11/2015,7/1/2018,3,1.75650000572205,1.77699995040894,1.77699995040894,1,
11/11/2015,8/1/2018,3,1.76549994945526,1.78600001335144,1.78600001335144,2,
11/11/2015,9/1/2018,3,1.77550005912781,1.79499995708466,1.7940000295639,4,
11/11/2015,10/1/2018,3,1.78550004959106,1.80599999427795,1.80200004577637,5,
11/11/2015,11/1/2018,3,1.79149997234344,,,0,
11/11/2015,12/1/2018,3,1.7960000038147,1.82000005245209,1.81649994850159,19,
11/11/2015,1/1/2019,3,1.8014999628067,,,0,
11/11/2015,12/1/2015,4,1.32939994335175,1.38440001010895,1.32299995422363,53048,
11/11/2015,1/1/2016,4,1.31369996070862,1.36520004272461,1.30680000782013,41825,
11/11/2015,2/1/2016,4,1.32420003414154,1.37269997596741,1.3183000087738,13362,
11/11/2015,3/1/2016,4,1.35370004177094,1.40139997005463,1.34800004959106,9208,
11/11/2015,4/1/2016,4,1.57039999961853,1.61339998245239,1.56620001792908,4617,
11/11/2015,5/1/2016,4,1.58580005168915,1.62750005722046,1.58140003681183,2349,
11/11/2015,6/1/2016,4,1.58500003814697,1.63010001182556,1.58080005645752,3436,
11/11/2015,7/1/2016,4,1.5760999917984,1.62100005149841,1.57239997386932,1746,
11/11/2015,8/1/2016,4,1.56159996986389,1.60099995136261,1.56149995326996,1265,
11/11/2015,9/1/2016,4,1.53910005092621,1.54330003261566,1.5378999710083,964,
11/11/2015,10/1/2016,4,1.40659999847412,1.43350005149841,1.40199995040894,1795,
11/11/2015,11/1/2016,4,1.38429999351501,,1.38940000534058,469,
11/11/2015,12/1/2016,4,1.375,1.41419994831085,1.36979997158051,928,
11/11/2015,1/1/2017,4,1.38059997558594,,1.38499999046326,44,
11/11/2015,2/1/2017,4,1.39610004425049,1.42890000343323,1.39530003070831,37,
11/11/2015,3/1/2017,4,1.42219996452332,,1.42949998378754,6,
11/11/2015,4/1/2017,4,1.6434999704361,1.6706999540329,1.64769995212555,7,
11/11/2015,5/1/2017,4,1.65450000762939,1.68610000610352,1.65240001678467,10,
11/11/2015,6/1/2017,4,1.65349996089935,,1.66740000247955,12,
11/11/2015,7/1/2017,4,1.6438000202179,,1.6550999879837,2,
11/11/2015,8/1/2017,4,1.6308000087738,,1.64619994163513,4,
11/11/2015,9/1/2017,4,1.61230003833771,,1.62769997119904,3,
11/11/2015,10/1/2017,4,1.47730004787445,,1.49269998073578,2,
11/11/2015,11/1/2017,4,1.45249998569489,,1.4695999622345,0,
11/11/2015,12/1/2017,4,1.43850004673004,1.47000002861023,1.44449996948242,15,
11/11/2015,1/1/2018,4,1.44500005245209,,1.46169996261597,0,
11/11/2015,2/1/2018,4,1.45000004768372,,,0,
11/11/2015,3/1/2018,4,1.46879994869232,,,0,
11/11/2015,4/1/2018,4,1.67460000514984,,,0,
11/11/2015,5/1/2018,4,1.6735999584198,,,0,
11/11/2015,6/1/2018,4,1.66480004787445,,,0,
11/11/2015,7/1/2018,4,1.65600001811981,,,0,
11/11/2015,8/1/2018,4,1.64100003242493,,,0,
11/11/2015,9/1/2018,4,1.6282000541687,,,0,
11/11/2015,10/1/2018,4,1.52939999103546,,,0,
11/11/2015,11/1/2018,4,1.51040005683899,,,0,
11/11/2015,12/1/2018,4,1.50139999389648,,,0,
11/11/2015,1/1/2019,4,1.50639998912811,,,0,
11/12/2015,12/1/2015,1,41.75,43.3300018310547,41.5400009155273,526192,
11/12/2015,1/1/2016,1,43.0299987792969,44.5400009155273,42.8499984741211,244773,
11/12/2015,2/1/2016,1,44,45.4300003051758,43.810001373291,65798,
11/12/2015,3/1/2016,1,44.7900009155273,46.2000007629395,44.5999984741211,50612,
11/12/2015,4/1/2016,1,45.4500007629395,46.7700004577637,45.25,23774,
11/12/2015,5/1/2016,1,45.9900016784668,47.2799987792969,45.8199996948242,14789,
11/12/2015,6/1/2016,1,46.4199981689453,47.7200012207031,46.2299995422363,24579,
11/12/2015,7/1/2016,1,46.7900009155273,47.9900016784668,46.75,2167,
11/12/2015,8/1/2016,1,47.1399993896484,48.2599983215332,47.0499992370606,1311,
11/12/2015,9/1/2016,1,47.5,48.6399993896484,47.4300003051758,4777,
11/12/2015,10/1/2016,1,47.8699989318848,,,517,
11/12/2015,11/1/2016,1,48.2799987792969,48.3199996948242,48.3199996948242,539,
11/12/2015,12/1/2016,1,48.7000007629395,49.9300003051758,48.5,26332,
11/12/2015,1/1/2017,1,49,49.9799995422363,49.0099983215332,235,
11/12/2015,2/1/2017,1,49.2900009155273,,49.4799995422363,124,
11/12/2015,3/1/2017,1,49.5699996948242,50.5099983215332,49.5699996948242,720,
11/12/2015,4/1/2017,1,49.8300018310547,50.9099998474121,49.8899993896484,116,
11/12/2015,5/1/2017,1,50.0800018310547,50.8600006103516,50.1699981689453,92,
11/12/2015,6/1/2017,1,50.3499984741211,51.3600006103516,50.1500015258789,5086,
11/12/2015,7/1/2017,1,50.5900001525879,51.3400001525879,50.6800003051758,62,
11/12/2015,8/1/2017,1,50.8600006103516,,51.5,32,
11/12/2015,9/1/2017,1,51.1399993896484,,,238,
11/12/2015,10/1/2017,1,51.4300003051758,,52.0299987792969,29,
11/12/2015,11/1/2017,1,51.7299995422363,51.7200012207031,51.7200012207031,80,
11/12/2015,12/1/2017,1,52.0299987792969,52.9799995422363,51.810001373291,5432,
11/12/2015,1/1/2018,1,52.2099990844727,,,43,
11/12/2015,2/1/2018,1,52.4000015258789,,,0,
11/12/2015,3/1/2018,1,52.6100006103516,,,0,
11/12/2015,4/1/2018,1,52.8400001525879,,,0,
11/12/2015,5/1/2018,1,53.0900001525879,,,0,
11/12/2015,6/1/2018,1,53.3699989318848,53.3600006103516,53.1199989318848,135,
11/12/2015,7/1/2018,1,53.5699996948242,,,0,
11/12/2015,8/1/2018,1,53.7700004577637,,,0,
11/12/2015,9/1/2018,1,53.9799995422363,53.939998626709,53.9300003051758,25,
11/12/2015,10/1/2018,1,54.2099990844727,,,0,
11/12/2015,11/1/2018,1,54.439998626709,,,0,
11/12/2015,12/1/2018,1,54.6800003051758,55.2000007629395,54.2900009155273,1247,
11/12/2015,1/1/2019,1,54.7900009155273,,,0,
11/12/2015,2/1/2019,1,54.9199981689453,,,0,
11/12/2015,3/1/2019,1,55.0699996948242,,,0,
11/12/2015,4/1/2019,1,55.25,,,0,
11/12/2015,5/1/2019,1,55.439998626709,,,0,
11/12/2015,6/1/2019,1,55.6599998474121,,,0,
11/12/2015,7/1/2019,1,55.7400016784668,,,0,
11/12/2015,8/1/2019,1,55.8499984741211,,,0,
11/12/2015,9/1/2019,1,56,,,0,
11/12/2015,10/1/2019,1,56.1800003051758,,,0,
11/12/2015,11/1/2019,1,56.3899993896484,,,0,
11/12/2015,12/1/2019,1,56.6300010681152,56.5999984741211,56.5800018310547,298,
11/12/2015,1/1/2020,1,56.7000007629395,,,0,
11/12/2015,2/1/2020,1,56.7799987792969,,,0,
11/12/2015,3/1/2020,1,56.8699989318848,,,0,
11/12/2015,4/1/2020,1,56.9700012207031,,,0,
11/12/2015,5/1/2020,1,57.0900001525879,,,0,
11/12/2015,6/1/2020,1,57.2200012207031,,,0,
11/12/2015,7/1/2020,1,57.2400016784668,,,0,
11/12/2015,8/1/2020,1,57.310001373291,,,0,
11/12/2015,9/1/2020,1,57.4000015258789,,,0,
11/12/2015,10/1/2020,1,57.5099983215332,,,0,
11/12/2015,11/1/2020,1,57.6300010681152,,,0,
11/12/2015,12/1/2020,1,57.7700004577637,57.8199996948242,57.7400016784668,12,
11/12/2015,6/1/2021,1,58.0299987792969,,,0,
11/12/2015,12/1/2021,1,58.2700004577637,,,3,
11/12/2015,6/1/2022,1,58.4700012207031,,,0,
11/12/2015,12/1/2022,1,58.6699981689453,,,0,
11/12/2015,6/1/2023,1,58.8600006103516,,,0,
11/12/2015,12/1/2023,1,59.0400009155273,,,0,
11/12/2015,12/1/2015,3,1.40659999847412,1.4650000333786,1.40569996833801,63089,
11/12/2015,1/1/2016,3,1.42890000343323,1.48310005664825,1.42780005931854,40593,
11/12/2015,2/1/2016,3,1.44949996471405,1.50039994716644,1.44860005378723,19819,
11/12/2015,3/1/2016,3,1.46000003814697,1.50899994373322,1.45840001106262,12927,
11/12/2015,4/1/2016,3,1.46329998970032,1.50650000572205,1.4617999792099,7752,
11/12/2015,5/1/2016,3,1.47459995746613,1.51380002498627,1.47290003299713,3762,
11/12/2015,6/1/2016,3,1.48849999904633,1.53260004520416,1.48580002784729,5682,
11/12/2015,7/1/2016,3,1.50450003147125,1.54340004920959,1.50250005722046,1011,
11/12/2015,8/1/2016,3,1.52009999752045,1.55309998989105,1.51909995079041,714,
11/12/2015,9/1/2016,3,1.53740000724792,1.57290005683899,1.53900003433228,642,
11/12/2015,10/1/2016,3,1.55739998817444,1.5793000459671,1.55900001525879,382,
11/12/2015,11/1/2016,3,1.57659995555878,1.61360001564026,1.57910001277924,359,
11/12/2015,12/1/2016,3,1.59479999542236,1.63479995727539,1.5929000377655,1559,
11/12/2015,1/1/2017,3,1.61269998550415,1.63580000400543,1.61570000648499,153,
11/12/2015,2/1/2017,3,1.62170004844666,1.64499998092651,1.6308000087738,82,
11/12/2015,3/1/2017,3,1.62049996852875,1.64499998092651,1.62909996509552,62,
11/12/2015,4/1/2017,3,1.6139999628067,1.64509999752045,1.62349998950958,35,
11/12/2015,5/1/2017,3,1.61969995498657,1.64059996604919,1.62249994277954,23,
11/12/2015,6/1/2017,3,1.62769997119904,1.63759994506836,1.62999999523163,113,
11/12/2015,7/1/2017,3,1.63989996910095,1.64800000190735,1.64800000190735,67,
11/12/2015,8/1/2017,3,1.65339994430542,1.66050004959106,1.66050004959106,23,
11/12/2015,9/1/2017,3,1.66760003566742,1.67999994754791,1.67149996757507,7,
11/12/2015,10/1/2017,3,1.68110001087189,1.69200003147125,1.69200003147125,8,
11/12/2015,11/1/2017,3,1.69210004806519,1.70050001144409,1.70050001144409,9,
11/12/2015,12/1/2017,3,1.70210003852844,1.70850002765656,1.70650005340576,21,
11/12/2015,1/1/2018,3,1.71060001850128,,,2,
11/12/2015,2/1/2018,3,1.71560001373291,,,10,
11/12/2015,3/1/2018,3,1.71809995174408,1.73849999904633,1.73849999904633,10,
11/12/2015,4/1/2018,3,1.71809995174408,1.7389999628067,1.73300004005432,2,
11/12/2015,5/1/2018,3,1.72409999370575,1.74300003051758,1.73650002479553,2,
11/12/2015,6/1/2018,3,1.73409998416901,1.74899995326996,1.74899995326996,1,
11/12/2015,7/1/2018,3,1.74310004711151,1.75499999523163,1.75499999523163,1,
11/12/2015,8/1/2018,3,1.75209999084473,1.77499997615814,1.77400004863739,1,
11/12/2015,9/1/2018,3,1.76209998130798,1.7849999666214,1.78400003910065,1,
11/12/2015,10/1/2018,3,1.77209997177124,1.79499995708466,1.7940000295639,1,
11/12/2015,11/1/2018,3,1.77810001373291,1.79999995231628,1.79999995231628,1,
11/12/2015,12/1/2018,3,1.78260004520416,1.80499994754791,1.80499994754791,1,
11/12/2015,1/1/2019,3,1.78810000419617,,,0,
11/12/2015,12/1/2015,4,1.27310001850128,1.34130001068115,1.27119994163513,59736,
11/12/2015,1/1/2016,4,1.26189994812012,1.32459998130798,1.25999999046326,52938,
11/12/2015,2/1/2016,4,1.27680003643036,1.33259999752045,1.27559995651245,18064,
11/12/2015,3/1/2016,4,1.30750000476837,1.35950005054474,1.30630004405975,14106,
11/12/2015,4/1/2016,4,1.52629995346069,1.57280004024506,1.52499997615814,7788,
11/12/2015,5/1/2016,4,1.54299998283386,1.58959996700287,1.54149997234344,4317,
11/12/2015,6/1/2016,4,1.54330003261566,1.59389996528626,1.54149997234344,6786,
11/12/2015,7/1/2016,4,1.53519999980927,1.58019995689392,1.5333000421524,2196,
11/12/2015,8/1/2016,4,1.52180004119873,1.5654000043869,1.52090001106262,1866,
11/12/2015,9/1/2016,4,1.50059998035431,1.53999996185303,1.50199997425079,1214,
11/12/2015,10/1/2016,4,1.36870002746582,1.41199994087219,1.38010001182556,895,
11/12/2015,11/1/2016,4,1.34809994697571,1.36210000514984,1.35899996757507,445,
11/12/2015,12/1/2016,4,1.33990001678467,1.38139998912811,1.33609998226166,1048,
11/12/2015,1/1/2017,4,1.34539997577667,1.38479995727539,1.35309994220734,70,
11/12/2015,2/1/2017,4,1.3617000579834,1.3967000246048,1.3643000125885,20,
11/12/2015,3/1/2017,4,1.38870000839233,1.40499997138977,1.39979994297028,19,
11/12/2015,4/1/2017,4,1.60940003395081,1.6139999628067,1.6139999628067,120,
11/12/2015,5/1/2017,4,1.62039995193481,,1.62440001964569,124,
11/12/2015,6/1/2017,4,1.6201000213623,,1.63789999485016,331,
11/12/2015,7/1/2017,4,1.61259996891022,1.63339996337891,1.61600005626678,183,
11/12/2015,8/1/2017,4,1.59930002689362,,1.62030005455017,177,
11/12/2015,9/1/2017,4,1.5813000202179,,1.60230004787445,101,
11/12/2015,10/1/2017,4,1.44729995727539,,1.47029995918274,3,
11/12/2015,11/1/2017,4,1.42330002784729,,1.44669997692108,0,
11/12/2015,12/1/2017,4,1.4103000164032,1.41630005836487,1.41620004177094,13,
11/12/2015,1/1/2018,4,1.41680002212524,,1.43990004062653,0,
11/12/2015,2/1/2018,4,1.42180001735687,,,0,
11/12/2015,3/1/2018,4,1.44060003757477,1.47500002384186,,0,
11/12/2015,4/1/2018,4,1.646399974823,,,0,
11/12/2015,5/1/2018,4,1.64540004730225,1.69000005722046,,0,
11/12/2015,6/1/2018,4,1.63660001754761,1.67999994754791,,0,
11/12/2015,7/1/2018,4,1.62779998779297,1.66999995708466,,0,
11/12/2015,8/1/2018,4,1.61280000209808,1.65750002861023,,0,
11/12/2015,9/1/2018,4,1.60000002384186,1.64250004291534,,0,
11/12/2015,10/1/2018,4,1.50119996070862,1.52999997138977,,0,
11/12/2015,11/1/2018,4,1.48220002651215,1.52499997615814,,0,
11/12/2015,12/1/2018,4,1.47319996356964,1.51999998092651,1.50240004062653,12,
11/12/2015,1/1/2019,4,1.47819995880127,,,0,
11/13/2015,12/1/2015,1,40.7400016784668,42.2099990844727,40.2200012207031,462560,
11/13/2015,1/1/2016,1,42,43.5299987792969,41.5499992370606,232755,
11/13/2015,2/1/2016,1,43.0200004577637,44.4799995422363,42.6399993896484,74382,
11/13/2015,3/1/2016,1,43.8600006103516,45.2599983215332,43.4900016784668,60584,
11/13/2015,4/1/2016,1,44.560001373291,45.8300018310547,44.2000007629395,24202,
11/13/2015,5/1/2016,1,45.1399993896484,46.4500007629395,44.8800010681152,13436,
11/13/2015,6/1/2016,1,45.6300010681152,46.9599990844727,45.2799987792969,40589,
11/13/2015,7/1/2016,1,46.060001373291,47.0400009155273,45.8300018310547,3737,
11/13/2015,8/1/2016,1,46.4599990844727,47.6699981689453,46.0900001525879,2473,
11/13/2015,9/1/2016,1,46.8699989318848,48.0499992370605,46.6300010681152,6233,
11/13/2015,10/1/2016,1,47.2999992370606,47.3699989318848,47.1699981689453,1268,
11/13/2015,11/1/2016,1,47.7599983215332,47.8400001525879,47.8400001525879,1605,
11/13/2015,12/1/2016,1,48.2299995422363,49.2999992370605,47.8699989318848,33975,
11/13/2015,1/1/2017,1,48.560001373291,49.4099998474121,48.4000015258789,815,
11/13/2015,2/1/2017,1,48.8699989318848,49.5,48.8800010681152,471,
11/13/2015,3/1/2017,1,49.1599998474121,49.9599990844727,48.9900016784668,1033,
11/13/2015,4/1/2017,1,49.439998626709,50.1699981689453,49.3199996948242,36,
11/13/2015,5/1/2017,1,49.7099990844727,50.3300018310547,49.6500015258789,58,
11/13/2015,6/1/2017,1,50,50.7999992370606,49.7200012207031,3348,
11/13/2015,7/1/2017,1,50.2599983215332,50.8800010681152,50,117,
11/13/2015,8/1/2017,1,50.5400009155273,,,144,
11/13/2015,9/1/2017,1,50.8400001525879,,,190,
11/13/2015,10/1/2017,1,51.1500015258789,,,27,
11/13/2015,11/1/2017,1,51.4700012207031,,51.5699996948242,1,
11/13/2015,12/1/2017,1,51.7900009155273,52.6300010681152,51.3800010681152,7166,
11/13/2015,1/1/2018,1,51.9799995422363,,,74,
11/13/2015,2/1/2018,1,52.1800003051758,,,0,
11/13/2015,3/1/2018,1,52.3899993896484,,,0,
11/13/2015,4/1/2018,1,52.6300010681152,,,0,
11/13/2015,5/1/2018,1,52.8899993896484,,,0,
11/13/2015,6/1/2018,1,53.1699981689453,52.9799995422363,52.8199996948242,81,
11/13/2015,7/1/2018,1,53.3699989318848,,,0,
11/13/2015,8/1/2018,1,53.5699996948242,,,0,
11/13/2015,9/1/2018,1,53.7799987792969,53.6500015258789,53.4599990844727,42,
11/13/2015,10/1/2018,1,54.0099983215332,,,0,
11/13/2015,11/1/2018,1,54.2400016784668,,,0,
11/13/2015,12/1/2018,1,54.4900016784668,55.0900001525879,54.0999984741211,974,
11/13/2015,1/1/2019,1,54.5999984741211,,,0,
11/13/2015,2/1/2019,1,54.7299995422363,,,0,
11/13/2015,3/1/2019,1,54.8899993896484,,,0,
11/13/2015,4/1/2019,1,55.0699996948242,,,0,
11/13/2015,5/1/2019,1,55.2700004577637,,,0,
11/13/2015,6/1/2019,1,55.4900016784668,,,0,
11/13/2015,7/1/2019,1,55.5699996948242,,,0,
11/13/2015,8/1/2019,1,55.689998626709,,,0,
11/13/2015,9/1/2019,1,55.8400001525879,,,0,
11/13/2015,10/1/2019,1,56.0299987792969,,,0,
11/13/2015,11/1/2019,1,56.2400016784668,,,0,
11/13/2015,12/1/2019,1,56.4799995422363,56.8499984741211,56.1599998474121,212,
11/13/2015,1/1/2020,1,56.5499992370606,,,0,
11/13/2015,2/1/2020,1,56.6300010681152,,,0,
11/13/2015,3/1/2020,1,56.7299995422363,,,0,
11/13/2015,4/1/2020,1,56.8400001525879,,,0,
11/13/2015,5/1/2020,1,56.9599990844727,,,0,
11/13/2015,6/1/2020,1,57.0999984741211,,,0,
11/13/2015,7/1/2020,1,57.1300010681152,,,0,
11/13/2015,8/1/2020,1,57.2000007629395,,,0,
11/13/2015,9/1/2020,1,57.2999992370606,,,0,
11/13/2015,10/1/2020,1,57.4099998474121,,,0,
11/13/2015,11/1/2020,1,57.5400009155274,,,0,
11/13/2015,12/1/2020,1,57.689998626709,58.1199989318848,57.6399993896484,45,
11/13/2015,6/1/2021,1,58.0200004577637,,,0,
11/13/2015,12/1/2021,1,58.3300018310547,,,0,
11/13/2015,6/1/2022,1,58.5299987792969,,,0,
11/13/2015,12/1/2022,1,58.7299995422363,,,0,
11/13/2015,6/1/2023,1,58.9199981689453,,,0,
11/13/2015,12/1/2023,1,59.0999984741211,,,0,
11/13/2015,12/1/2015,3,1.38129997253418,1.42789995670319,1.37730002403259,47843,
11/13/2015,1/1/2016,3,1.40480005741119,1.45000004768372,1.40090000629425,30741,
11/13/2015,2/1/2016,3,1.42690002918243,1.46870005130768,1.42270004749298,14747,
11/13/2015,3/1/2016,3,1.43929994106293,1.47790002822876,1.43499994277954,9987,
11/13/2015,4/1/2016,3,1.44420003890991,1.48049998283386,1.4404000043869,7420,
11/13/2015,5/1/2016,3,1.45650005340576,1.4922000169754,1.4514000415802,4057,
11/13/2015,6/1/2016,3,1.47019994258881,1.50590002536774,1.46459996700287,4540,
11/13/2015,7/1/2016,3,1.48599994182587,1.5217000246048,1.48179996013641,549,
11/13/2015,8/1/2016,3,1.50189995765686,1.53199994564056,1.49749994277954,554,
11/13/2015,9/1/2016,3,1.519700050354,1.55340003967285,1.5184999704361,326,
11/13/2015,10/1/2016,3,1.54030001163483,1.56299996376038,1.54190003871918,320,
11/13/2015,11/1/2016,3,1.55999994277954,1.59060001373291,1.55859994888306,186,
11/13/2015,12/1/2016,3,1.5786999464035,1.6114000082016,1.57369995117188,1217,
11/13/2015,1/1/2017,3,1.59720003604889,1.61810004711151,1.60000002384186,145,
11/13/2015,2/1/2017,3,1.60669994354248,1.6253000497818,1.60699999332428,53,
11/13/2015,3/1/2017,3,1.60580003261566,1.62329995632172,1.61249995231628,34,
11/13/2015,4/1/2017,3,1.59979999065399,1.63499999046326,1.60599994659424,16,
11/13/2015,5/1/2017,3,1.60599994659424,1.62390005588532,1.61099994182587,4,
11/13/2015,6/1/2017,3,1.61469995975494,1.64269995689392,1.62030005455017,11,
11/13/2015,7/1/2017,3,1.62769997119904,1.64260005950928,1.63719999790192,7,
11/13/2015,8/1/2017,3,1.64219999313355,1.65600001811981,1.65349996089935,4,
11/13/2015,9/1/2017,3,1.65719997882843,1.66750001907349,1.66750001907349,1,
11/13/2015,10/1/2017,3,1.67170000076294,1.68400001525879,1.68099999427795,5,
11/13/2015,11/1/2017,3,1.68369996547699,1.69550001621246,1.69200003147125,9,
11/13/2015,12/1/2017,3,1.69470000267029,1.70949995517731,1.69969999790192,92,
11/13/2015,1/1/2018,3,1.70420002937317,,,0,
11/13/2015,2/1/2018,3,1.71019995212555,,,0,
11/13/2015,3/1/2018,3,1.71270000934601,,,0,
11/13/2015,4/1/2018,3,1.71270000934601,,,0,
11/13/2015,5/1/2018,3,1.72070002555847,,,0,
11/13/2015,6/1/2018,3,1.73269999027252,1.74300003051758,,0,
11/13/2015,7/1/2018,3,1.7441999912262,1.74800002574921,,0,
11/13/2015,8/1/2018,3,1.75520002841949,1.76199996471405,,0,
11/13/2015,9/1/2018,3,1.7661999464035,1.76800000667572,,0,
11/13/2015,10/1/2018,3,1.77670001983643,,,0,
11/13/2015,11/1/2018,3,1.78320002555847,,,0,
11/13/2015,12/1/2018,3,1.7882000207901,,,0,
11/13/2015,1/1/2019,3,1.7936999797821,,,0,
11/13/2015,12/1/2015,4,1.23889994621277,1.28610002994537,1.23239994049072,43672,
11/13/2015,1/1/2016,4,1.2311999797821,1.27550005912781,1.22490000724792,42547,
11/13/2015,2/1/2016,4,1.24800002574921,1.28939998149872,1.2422000169754,13714,
11/13/2015,3/1/2016,4,1.2804000377655,1.31900000572205,1.27359998226166,8836,
11/13/2015,4/1/2016,4,1.50339996814728,1.53810000419617,1.49810004234314,6317,
11/13/2015,5/1/2016,4,1.52040004730225,1.55449998378754,1.51419997215271,3779,
11/13/2015,6/1/2016,4,1.52110004425049,1.55499994754791,1.51409995555878,4462,
11/13/2015,7/1/2016,4,1.51380002498627,1.54670000076294,1.50650000572205,1099,
11/13/2015,8/1/2016,4,1.50069999694824,1.53079998493195,1.49329996109009,1102,
11/13/2015,9/1/2016,4,1.47969996929169,1.50899994373322,1.47420001029968,1058,
11/13/2015,10/1/2016,4,1.34949994087219,1.37230002880096,1.35490000247955,563,
11/13/2015,11/1/2016,4,1.32990002632141,,1.33410000801086,544,
11/13/2015,12/1/2016,4,1.32290005683899,1.35060000419617,1.31429994106293,1422,
11/13/2015,1/1/2017,4,1.32920002937317,1.34689998626709,1.33089995384216,98,
11/13/2015,2/1/2017,4,1.34599995613098,1.36769998073578,1.34329998493195,52,
11/13/2015,3/1/2017,4,1.37349998950958,,1.37969994544983,35,
11/13/2015,4/1/2017,4,1.59469997882843,,1.59700000286102,28,
11/13/2015,5/1/2017,4,1.60669994354248,,1.6081999540329,23,
11/13/2015,6/1/2017,4,1.60720002651215,,1.61940002441406,99,
11/13/2015,7/1/2017,4,1.60020005702972,1.61150002479553,1.59720003604889,47,
11/13/2015,8/1/2017,4,1.58790004253387,,,3,
11/13/2015,9/1/2017,4,1.56990003585815,,,3,
11/13/2015,10/1/2017,4,1.43669998645782,,,2,
11/13/2015,11/1/2017,4,1.41369998455048,,,2,
11/13/2015,12/1/2017,4,1.40170001983643,1.41229999065399,1.40450000762939,122,
11/13/2015,1/1/2018,4,1.40820002555847,,,12,
11/13/2015,2/1/2018,4,1.4132000207901,,,6,
11/13/2015,3/1/2018,4,1.432000041008,1.47500002384186,1.47500002384186,6,
11/13/2015,4/1/2018,4,1.63779997825623,,,0,
11/13/2015,5/1/2018,4,1.63680005073547,,,0,
11/13/2015,6/1/2018,4,1.62800002098084,,,0,
11/13/2015,7/1/2018,4,1.6191999912262,,,0,
11/13/2015,8/1/2018,4,1.60420000553131,,,0,
11/13/2015,9/1/2018,4,1.59140002727509,,,0,
11/13/2015,10/1/2018,4,1.49259996414185,,,0,
11/13/2015,11/1/2018,4,1.47360002994537,,,0,
11/13/2015,12/1/2018,4,1.46459996700287,1.49000000953674,1.49000000953674,12,
11/13/2015,1/1/2019,4,1.4695999622345,,,0,
11/16/2015,12/1/2015,1,41.7400016784668,42.25,40.060001373291,519299,
11/16/2015,1/1/2016,1,42.7900009155273,43.2400016784668,41.2099990844727,340507,
11/16/2015,2/1/2016,1,43.7700004577637,44.2000007629395,42.2099990844727,98039,
11/16/2015,3/1/2016,1,44.6300010681152,45.0099983215332,43.060001373291,70409,
11/16/2015,4/1/2016,1,45.3300018310547,45.6699981689453,43.7799987792969,24043,
11/16/2015,5/1/2016,1,45.8899993896484,46.25,44.3699989318848,10241,
11/16/2015,6/1/2016,1,46.3499984741211,46.6800003051758,44.8400001525879,38346,
11/16/2015,7/1/2016,1,46.75,47.0299987792969,45.3199996948242,4629,
11/16/2015,8/1/2016,1,47.1199989318848,47.4000015258789,45.7000007629395,5332,
11/16/2015,9/1/2016,1,47.5,47.7400016784668,46.2999992370605,8753,
11/16/2015,10/1/2016,1,47.8899993896484,47.9799995422363,46.7599983215332,2004,
11/16/2015,11/1/2016,1,48.3199996948242,48.4099998474121,47.5699996948242,1199,
11/16/2015,12/1/2016,1,48.7700004577637,49.0900001525879,47.5499992370605,33380,
11/16/2015,1/1/2017,1,49.0800018310547,49.2299995422363,48.0800018310547,518,
11/16/2015,2/1/2017,1,49.3699989318848,49.2999992370605,48.5900001525879,65,
11/16/2015,3/1/2017,1,49.6399993896484,49.7700004577637,48.7000007629395,598,
11/16/2015,4/1/2017,1,49.9000015258789,49.9799995422363,49.0400009155273,106,
11/16/2015,5/1/2017,1,50.1399993896484,50.189998626709,49.3600006103516,148,
11/16/2015,6/1/2017,1,50.4000015258789,50.7200012207031,49.4099998474121,5146,
11/16/2015,7/1/2017,1,50.6300010681152,50.7099990844727,49.9099998474121,44,
11/16/2015,8/1/2017,1,50.8800010681152,,,44,
11/16/2015,9/1/2017,1,51.1500015258789,,,244,
11/16/2015,10/1/2017,1,51.4300003051758,,,24,
11/16/2015,11/1/2017,1,51.7200012207031,52.1399993896484,51.310001373291,55,
11/16/2015,12/1/2017,1,52.0200004577637,52.4599990844727,51.1300010681152,9110,
11/16/2015,1/1/2018,1,52.2000007629395,,,10,
11/16/2015,2/1/2018,1,52.3899993896484,,,0,
11/16/2015,3/1/2018,1,52.5900001525879,,,0,
11/16/2015,4/1/2018,1,52.8199996948242,,,0,
11/16/2015,5/1/2018,1,53.0699996948242,,,0,
11/16/2015,6/1/2018,1,53.3400001525879,,53.060001373291,16,
11/16/2015,7/1/2018,1,53.5299987792969,,,0,
11/16/2015,8/1/2018,1,53.7299995422363,,,0,
11/16/2015,9/1/2018,1,53.939998626709,53.2900009155273,53.2299995422363,100,
11/16/2015,10/1/2018,1,54.1599998474121,,,0,
11/16/2015,11/1/2018,1,54.3899993896484,,,0,
11/16/2015,12/1/2018,1,54.6399993896484,54.9500007629395,53.9900016784668,1533,
11/16/2015,1/1/2019,1,54.75,,,0,
11/16/2015,2/1/2019,1,54.8800010681152,,,0,
11/16/2015,3/1/2019,1,55.0299987792969,,,0,
11/16/2015,4/1/2019,1,55.2000007629395,,,0,
11/16/2015,5/1/2019,1,55.4000015258789,,,0,
11/16/2015,6/1/2019,1,55.6199989318848,,,0,
11/16/2015,7/1/2019,1,55.7000007629395,55.75,,0,
11/16/2015,8/1/2019,1,55.810001373291,,,0,
11/16/2015,9/1/2019,1,55.9599990844727,,,0,
11/16/2015,10/1/2019,1,56.1399993896484,,,0,
11/16/2015,11/1/2019,1,56.3499984741211,,,0,
11/16/2015,12/1/2019,1,56.5900001525879,56.75,56.4700012207031,274,
11/16/2015,1/1/2020,1,56.6599998474121,,,0,
11/16/2015,2/1/2020,1,56.7400016784668,,,0,
11/16/2015,3/1/2020,1,56.8400001525879,,,0,
11/16/2015,4/1/2020,1,56.9500007629395,,,0,
11/16/2015,5/1/2020,1,57.0699996948242,,,0,
11/16/2015,6/1/2020,1,57.2099990844727,,,0,
11/16/2015,7/1/2020,1,57.2400016784668,,,0,
11/16/2015,8/1/2020,1,57.310001373291,,,0,
11/16/2015,9/1/2020,1,57.4099998474121,,,0,
11/16/2015,10/1/2020,1,57.5200004577637,,,0,
11/16/2015,11/1/2020,1,57.6500015258789,,,0,
11/16/2015,12/1/2020,1,57.7999992370606,57.9099998474121,57.5900001525879,29,
11/16/2015,6/1/2021,1,58.1300010681152,,,0,
11/16/2015,12/1/2021,1,58.439998626709,,,0,
11/16/2015,6/1/2022,1,58.6500015258789,,,0,
11/16/2015,12/1/2022,1,58.8600006103516,,,0,
11/16/2015,6/1/2023,1,59.0499992370606,,,0,
11/16/2015,12/1/2023,1,59.2299995422363,,,0,
11/16/2015,12/1/2015,3,1.38510000705719,1.39890003204346,1.35080003738403,46463,
11/16/2015,1/1/2016,3,1.40769994258881,1.42060005664825,1.37450003623962,27581,
11/16/2015,2/1/2016,3,1.42929995059967,1.44169998168945,1.39769995212555,13485,
11/16/2015,3/1/2016,3,1.4423999786377,1.45439994335175,1.41120004653931,8406,
11/16/2015,4/1/2016,3,1.44860005378723,1.45850002765656,1.41750001907349,5826,
11/16/2015,5/1/2016,3,1.4617999792099,1.47140002250671,1.42999994754791,2948,
11/16/2015,6/1/2016,3,1.47619998455048,1.4860999584198,1.44400000572205,5540,
11/16/2015,7/1/2016,3,1.49230003356934,1.50179994106293,1.46399998664856,340,
11/16/2015,8/1/2016,3,1.50839996337891,1.51750004291534,1.48049998283386,311,
11/16/2015,9/1/2016,3,1.52649998664856,1.53579998016357,1.49899995326996,492,
11/16/2015,10/1/2016,3,1.54729998111725,1.5566999912262,1.52059996128082,546,
11/16/2015,11/1/2016,3,1.56700003147125,1.57669997215271,1.53810000419617,347,
11/16/2015,12/1/2016,3,1.58570003509521,1.59650003910065,1.5547000169754,1582,
11/16/2015,1/1/2017,3,1.60420000553131,1.62709999084473,1.5842000246048,206,
11/16/2015,2/1/2017,3,1.61370003223419,1.62919998168945,1.58959996700287,88,
11/16/2015,3/1/2017,3,1.61310005187988,1.61829996109009,1.59329998493195,41,
11/16/2015,4/1/2017,3,1.60759997367859,1.62639999389648,1.5896999835968,24,
11/16/2015,5/1/2017,3,1.61380004882813,1.61419999599457,1.59479999542236,17,
11/16/2015,6/1/2017,3,1.62279999256134,1.63390004634857,1.59920001029968,66,
11/16/2015,7/1/2017,3,1.6360000371933,1.62699997425079,1.61349999904633,13,
11/16/2015,8/1/2017,3,1.65050005912781,1.66400003433228,1.62919998168945,11,
11/16/2015,9/1/2017,3,1.66550004482269,1.65530002117157,1.64339995384216,6,
11/16/2015,10/1/2017,3,1.67999994754791,1.69099998474121,1.65690004825592,11,
11/16/2015,11/1/2017,3,1.69169998168945,1.68040001392365,1.66789996623993,18,
11/16/2015,12/1/2017,3,1.70270001888275,1.71270000934601,1.67789995670319,163,
11/16/2015,1/1/2018,3,1.71220004558563,1.70249998569489,1.70249998569489,10,
11/16/2015,2/1/2018,3,1.71819996833801,,,5,
11/16/2015,3/1/2018,3,1.71920001506805,,,0,
11/16/2015,4/1/2018,3,1.71720004081726,,,0,
11/16/2015,5/1/2018,3,1.72520005702972,1.72350001335144,1.72350001335144,1,
11/16/2015,6/1/2018,3,1.73720002174377,1.74300003051758,1.7335000038147,2,
11/16/2015,7/1/2018,3,1.74870002269745,1.74800002574921,1.74249994754791,2,
11/16/2015,8/1/2018,3,1.75969994068146,1.76199996471405,1.75499999523163,2,
11/16/2015,9/1/2018,3,1.77069997787476,1.76800000667572,1.76800000667572,1,
11/16/2015,10/1/2018,3,1.78120005130768,,,0,
11/16/2015,11/1/2018,3,1.78770005702972,,,0,
11/16/2015,12/1/2018,3,1.79270005226135,1.77999997138977,1.77999997138977,37,
11/16/2015,1/1/2019,3,1.79820001125336,,,0,
11/16/2015,12/1/2015,4,1.23860001564026,1.2561000585556,1.20239996910095,42773,
11/16/2015,1/1/2016,4,1.23399996757507,1.2474000453949,1.19620001316071,46119,
11/16/2015,2/1/2016,4,1.25069999694824,1.26240003108978,1.21440005302429,15423,
11/16/2015,3/1/2016,4,1.28359997272491,1.29299998283386,1.24790000915527,10054,
11/16/2015,4/1/2016,4,1.50740003585815,1.51600003242493,1.47200000286102,7077,
11/16/2015,5/1/2016,4,1.52219998836517,1.53229999542236,1.48889994621277,5313,
11/16/2015,6/1/2016,4,1.52269995212555,1.53600001335144,1.48979997634888,4899,
11/16/2015,7/1/2016,4,1.51569998264313,1.52509999275208,1.48699998855591,1004,
11/16/2015,8/1/2016,4,1.5029000043869,1.51189994812012,1.4724999666214,855,
11/16/2015,9/1/2016,4,1.48189997673035,1.49109995365143,1.45299994945526,905,
11/16/2015,10/1/2016,4,1.35150003433228,1.33930003643036,1.32120001316071,469,
11/16/2015,11/1/2016,4,1.33259999752045,,1.31040000915527,398,
11/16/2015,12/1/2016,4,1.3257999420166,1.33519995212555,1.29299998283386,1029,
11/16/2015,1/1/2017,4,1.33280003070831,1.33819997310638,1.31140005588532,123,
11/16/2015,2/1/2017,4,1.35029995441437,1.35350000858307,1.32570004463196,102,
11/16/2015,3/1/2017,4,1.37880003452301,1.37380003929138,1.36329996585846,34,
11/16/2015,4/1/2017,4,1.60000002384186,1.59570002555847,1.5813000202179,9,
11/16/2015,5/1/2017,4,1.61199998855591,1.60780000686646,1.5896999835968,9,
11/16/2015,6/1/2017,4,1.61249995231628,1.61010003089905,1.58500003814697,9,
11/16/2015,7/1/2017,4,1.60549998283386,,1.59739995002747,4,
11/16/2015,8/1/2017,4,1.59319996833801,,,4,
11/16/2015,9/1/2017,4,1.57519996166229,,,2,
11/16/2015,10/1/2017,4,1.44200003147125,,,0,
11/16/2015,11/1/2017,4,1.4190000295639,,,0,
11/16/2015,12/1/2017,4,1.40699994564056,1.40190005302429,1.38779997825623,33,
11/16/2015,1/1/2018,4,1.41349995136261,,,0,
11/16/2015,2/1/2018,4,1.41949999332428,,,0,
11/16/2015,3/1/2018,4,1.43949997425079,,,0,
11/16/2015,4/1/2018,4,1.64730000495911,,,0,
11/16/2015,5/1/2018,4,1.64730000495911,,,0,
11/16/2015,6/1/2018,4,1.64030003547668,,,0,
11/16/2015,7/1/2018,4,1.63150000572205,,,0,
11/16/2015,8/1/2018,4,1.61650002002716,,,0,
11/16/2015,9/1/2018,4,1.60150003433228,,,0,
11/16/2015,10/1/2018,4,1.49150002002716,,,0,
11/16/2015,11/1/2018,4,1.4724999666214,,,0,
11/16/2015,12/1/2018,4,1.46350002288818,,,0,
11/16/2015,1/1/2019,4,1.46850001811981,,,0,
11/17/2015,12/1/2015,1,40.6699981689453,42.0299987792969,40.5800018310547,344236,
11/17/2015,1/1/2016,1,41.7099990844727,43.1199989318848,41.6199989318848,266411,
11/17/2015,2/1/2016,1,42.7400016784668,44.1100006103516,42.6599998474121,63360,
11/17/2015,3/1/2016,1,43.6300010681152,44.9300003051758,43.560001373291,38719,
11/17/2015,4/1/2016,1,44.3600006103516,45.5999984741211,44.310001373291,18033,
11/17/2015,5/1/2016,1,44.9500007629395,46.1500015258789,44.9300003051758,9404,
11/17/2015,6/1/2016,1,45.4300003051758,46.6699981689453,45.3499984741211,26670,
11/17/2015,7/1/2016,1,45.8400001525879,46.7000007629395,45.9099998474121,6938,
11/17/2015,8/1/2016,1,46.2200012207031,47.4000015258789,46.25,4766,
11/17/2015,9/1/2016,1,46.5900001525879,47.75,46.5200004577637,5950,
11/17/2015,10/1/2016,1,46.9700012207031,47.189998626709,47.1699981689453,1014,
11/17/2015,11/1/2016,1,47.3899993896484,47.9599990844727,47.6100006103516,1297,
11/17/2015,12/1/2016,1,47.8199996948242,49.0200004577637,47.7400016784668,21071,
11/17/2015,1/1/2017,1,48.1199989318848,49.1599998474121,48.25,244,
11/17/2015,2/1/2017,1,48.4099998474121,,48.7200012207031,83,
11/17/2015,3/1/2017,1,48.689998626709,49.7099990844727,48.7999992370605,1239,
11/17/2015,4/1/2017,1,48.9500007629395,,49.1199989318848,32,
11/17/2015,5/1/2017,1,49.189998626709,,49.4000015258789,29,
11/17/2015,6/1/2017,1,49.4500007629395,50.6100006103516,49.3899993896484,1491,
11/17/2015,7/1/2017,1,49.6800003051758,,49.9000015258789,2,
11/17/2015,8/1/2017,1,49.939998626709,,,3,
11/17/2015,9/1/2017,1,50.2200012207031,,,41,
11/17/2015,10/1/2017,1,50.5,,51.2400016784668,0,
11/17/2015,11/1/2017,1,50.7900009155273,,51.2400016784668,0,
11/17/2015,12/1/2017,1,51.0900001525879,52.1699981689453,51.0299987792969,3886,
11/17/2015,1/1/2018,1,51.2700004577637,,52,0,
11/17/2015,2/1/2018,1,51.4599990844727,,,0,
11/17/2015,3/1/2018,1,51.6599998474121,,,0,
11/17/2015,4/1/2018,1,51.8899993896484,,,0,
11/17/2015,5/1/2018,1,52.1399993896484,,,0,
11/17/2015,6/1/2018,1,52.4099998474121,53,52.439998626709,18,
11/17/2015,7/1/2018,1,52.5999984741211,,,10,
11/17/2015,8/1/2018,1,52.7999992370606,,,0,
11/17/2015,9/1/2018,1,53.0099983215332,,53.5,0,
11/17/2015,10/1/2018,1,53.2299995422363,,,0,
11/17/2015,11/1/2018,1,53.4599990844727,,,0,
11/17/2015,12/1/2018,1,53.7099990844727,54.7700004577637,53.7200012207031,566,
11/17/2015,1/1/2019,1,53.8199996948242,,,0,
11/17/2015,2/1/2019,1,53.9500007629395,,,0,
11/17/2015,3/1/2019,1,54.0999984741211,,,0,
11/17/2015,4/1/2019,1,54.2700004577637,,,0,
11/17/2015,5/1/2019,1,54.4700012207031,,,0,
11/17/2015,6/1/2019,1,54.689998626709,,,0,
11/17/2015,7/1/2019,1,54.7700004577637,,,0,
11/17/2015,8/1/2019,1,54.8800010681152,,,0,
11/17/2015,9/1/2019,1,55.0299987792969,,,0,
11/17/2015,10/1/2019,1,55.2099990844727,,,0,
11/17/2015,11/1/2019,1,55.4199981689453,,,0,
11/17/2015,12/1/2019,1,55.6599998474121,,56.060001373291,7,
11/17/2015,1/1/2020,1,55.7299995422363,,,0,
11/17/2015,2/1/2020,1,55.810001373291,,,0,
11/17/2015,3/1/2020,1,55.9099998474121,,,0,
11/17/2015,4/1/2020,1,56.0200004577637,,,0,
11/17/2015,5/1/2020,1,56.1399993896484,,,0,
11/17/2015,6/1/2020,1,56.2799987792969,,,0,
11/17/2015,7/1/2020,1,56.310001373291,,,0,
11/17/2015,8/1/2020,1,56.3800010681152,,,0,
11/17/2015,9/1/2020,1,56.4799995422363,,,0,
11/17/2015,10/1/2020,1,56.5900001525879,,,0,
11/17/2015,11/1/2020,1,56.7200012207031,,,0,
11/17/2015,12/1/2020,1,56.8699989318848,57.0099983215332,57,5,
11/17/2015,6/1/2021,1,57.2000007629395,,,0,
11/17/2015,12/1/2021,1,57.5099983215332,58.0099983215332,58,4,
11/17/2015,6/1/2022,1,57.7400016784668,,,0,
11/17/2015,12/1/2022,1,57.9599990844727,,,0,
11/17/2015,6/1/2023,1,58.1500015258789,,,0,
11/17/2015,12/1/2023,1,58.3300018310547,,,0,
11/17/2015,12/1/2015,3,1.36810004711151,1.40499997138977,1.36629998683929,47416,
11/17/2015,1/1/2016,3,1.38880002498627,1.42589998245239,1.38730001449585,34556,
11/17/2015,2/1/2016,3,1.40890002250671,1.44599997997284,1.40769994258881,14137,
11/17/2015,3/1/2016,3,1.42139995098114,1.45700001716614,1.41999995708466,8050,
11/17/2015,4/1/2016,3,1.4264999628067,1.46300005912781,1.42530000209808,4792,
11/17/2015,5/1/2016,3,1.43910002708435,1.47259998321533,1.43939995765686,3127,
11/17/2015,6/1/2016,3,1.45340001583099,1.48880004882813,1.45210003852844,4602,
11/17/2015,7/1/2016,3,1.46979999542236,1.50499999523163,1.46930003166199,404,
11/17/2015,8/1/2016,3,1.48619997501373,1.5135999917984,1.4864000082016,319,
11/17/2015,9/1/2016,3,1.50460004806519,1.53170001506805,1.50650000572205,264,
11/17/2015,10/1/2016,3,1.52569997310638,1.53519999980927,1.52600002288818,173,
11/17/2015,11/1/2016,3,1.54540002346039,1.57729995250702,1.5463000535965,189,
11/17/2015,12/1/2016,3,1.56410002708435,1.59700000286102,1.56330001354218,1038,
11/17/2015,1/1/2017,3,1.58259999752045,1.60469996929169,1.59249997138977,166,
11/17/2015,2/1/2017,3,1.59210002422333,1.61010003089905,1.60000002384186,19,
11/17/2015,3/1/2017,3,1.59150004386902,1.60500001907349,1.60000002384186,8,
11/17/2015,4/1/2017,3,1.58599996566772,1.60000002384186,1.59650003910065,6,
11/17/2015,5/1/2017,3,1.59220004081726,,1.60269999504089,8,
11/17/2015,6/1/2017,3,1.60119998455048,1.62249994277954,1.60739994049072,31,
11/17/2015,7/1/2017,3,1.61440002918243,,1.63300001621246,0,
11/17/2015,8/1/2017,3,1.62890005111694,,1.64849996566772,0,
11/17/2015,9/1/2017,3,1.64390003681183,1.65750002861023,1.65750002861023,2,
11/17/2015,10/1/2017,3,1.65840005874634,1.67250001430511,1.66250002384186,2,
11/17/2015,11/1/2017,3,1.67009997367859,,1.69079995155334,0,
11/17/2015,12/1/2017,3,1.68110001087189,,1.68980002403259,13,
11/17/2015,1/1/2018,3,1.69060003757477,,1.71060001850128,0,
11/17/2015,2/1/2018,3,1.69609999656677,,1.71560001373291,0,
11/17/2015,3/1/2018,3,1.69710004329681,,,0,
11/17/2015,4/1/2018,3,1.69410002231598,,,0,
11/17/2015,5/1/2018,3,1.70210003852844,,,0,
11/17/2015,6/1/2018,3,1.71410000324249,,,0,
11/17/2015,7/1/2018,3,1.72560000419617,,,0,
11/17/2015,8/1/2018,3,1.73660004138947,,,0,
11/17/2015,9/1/2018,3,1.74759995937347,,,0,
11/17/2015,10/1/2018,3,1.7581000328064,,,0,
11/17/2015,11/1/2018,3,1.76460003852844,1.77499997615814,1.77499997615814,2,
11/17/2015,12/1/2018,3,1.76960003376007,1.77999997138977,1.77999997138977,18,
11/17/2015,1/1/2019,3,1.77509999275208,,,0,
11/17/2015,12/1/2015,4,1.23800003528595,1.25450003147125,1.22730004787445,34410,
11/17/2015,1/1/2016,4,1.22640001773834,1.24530005455017,1.22140002250671,42468,
11/17/2015,2/1/2016,4,1.23800003528595,1.26129996776581,1.23629999160767,15664,
11/17/2015,3/1/2016,4,1.26830005645752,1.29359996318817,1.2668000459671,8739,
11/17/2015,4/1/2016,4,1.48839998245239,1.51740002632141,1.48749995231628,6734,
11/17/2015,5/1/2016,4,1.50360000133514,1.53199994564056,1.50139999389648,4382,
11/17/2015,6/1/2016,4,1.50450003147125,1.53149998188019,1.50349998474121,5101,
11/17/2015,7/1/2016,4,1.49699997901917,1.52330005168915,1.49689996242523,975,
11/17/2015,8/1/2016,4,1.48329997062683,1.51429998874664,1.48599994182587,709,
11/17/2015,9/1/2016,4,1.46130001544952,1.48469996452332,1.46200001239777,766,
11/17/2015,10/1/2016,4,1.33109998703003,1.34109997749329,1.34109997749329,261,
11/17/2015,11/1/2016,4,1.3125,1.32360005378723,1.32299995422363,214,
11/17/2015,12/1/2016,4,1.30579996109009,1.33410000801086,1.30449998378754,743,
11/17/2015,1/1/2017,4,1.31270003318787,,1.32449996471405,49,
11/17/2015,2/1/2017,4,1.32969999313355,1.35220003128052,1.33480000495911,35,
11/17/2015,3/1/2017,4,1.35739994049072,,1.37139999866486,5,
11/17/2015,4/1/2017,4,1.57860004901886,,1.58940005302429,0,
11/17/2015,5/1/2017,4,1.59060001373291,,1.59710001945496,0,
11/17/2015,6/1/2017,4,1.59109997749329,,1.61099994182587,0,
11/17/2015,7/1/2017,4,1.58410000801086,,1.60479998588562,0,
11/17/2015,8/1/2017,4,1.57179999351501,,,0,
11/17/2015,9/1/2017,4,1.55379998683929,,,0,
11/17/2015,10/1/2017,4,1.42060005664825,,,0,
11/17/2015,11/1/2017,4,1.39760005474091,,,0,
11/17/2015,12/1/2017,4,1.38559997081757,1.39499998092651,1.38699996471405,29,
11/17/2015,1/1/2018,4,1.39209997653961,,,0,
11/17/2015,2/1/2018,4,1.40110003948212,,,0,
11/17/2015,3/1/2018,4,1.42110002040863,,,0,
11/17/2015,4/1/2018,4,1.63359999656677,1.69749999046326,1.69700002670288,35,
11/17/2015,5/1/2018,4,1.63740003108978,1.69000005722046,1.69000005722046,30,
11/17/2015,6/1/2018,4,1.63039994239807,1.67999994754791,1.67999994754791,6,
11/17/2015,7/1/2018,4,1.62160003185272,1.66999995708466,1.66999995708466,8,
11/17/2015,8/1/2018,4,1.60660004615784,1.65750002861023,1.65750002861023,6,
11/17/2015,9/1/2018,4,1.59159994125366,1.64250004291534,1.64250004291534,6,
11/17/2015,10/1/2018,4,1.48160004615784,1.52999997138977,1.52999997138977,8,
11/17/2015,11/1/2018,4,1.46259999275208,1.52499997615814,1.52499997615814,6,
11/17/2015,12/1/2018,4,1.45360004901886,,,0,
11/17/2015,1/1/2019,4,1.45860004425049,,,0,
11/18/2015,12/1/2015,1,40.75,41.5499992370606,39.9099998474121,239467,
11/18/2015,1/1/2016,1,41.9500007629395,42.6500015258789,41.2799987792969,367428,
11/18/2015,2/1/2016,1,43.0900001525879,43.6699981689453,42.4199981689453,91963,
11/18/2015,3/1/2016,1,44.0299987792969,44.5400009155273,43.3400001525879,56541,
11/18/2015,4/1/2016,1,44.7900009155273,45.2599983215332,44.0900001525879,17983,
11/18/2015,5/1/2016,1,45.3899993896484,45.7700004577637,44.7599983215332,14321,
11/18/2015,6/1/2016,1,45.8699989318848,46.2999992370605,45.189998626709,25301,
11/18/2015,7/1/2016,1,46.2799987792969,46.7000007629395,45.7099990844727,3766,
11/18/2015,8/1/2016,1,46.6599998474121,47.0499992370606,46.1100006103516,2695,
11/18/2015,9/1/2016,1,47.0299987792969,47.310001373291,46.3899993896484,7342,
11/18/2015,10/1/2016,1,47.3899993896484,47.3699989318848,47.3699989318848,1256,
11/18/2015,11/1/2016,1,47.7999992370606,47.8300018310547,47.689998626709,666,
11/18/2015,12/1/2016,1,48.2200012207031,48.6300010681152,47.560001373291,18153,
11/18/2015,1/1/2017,1,48.5099983215332,48.7200012207031,48.060001373291,135,
11/18/2015,2/1/2017,1,48.7799987792969,48.810001373291,,19,
11/18/2015,3/1/2017,1,49.0400009155273,49.2599983215332,48.5900001525879,246,
11/18/2015,4/1/2017,1,49.2799987792969,49.4500007629395,48.8899993896484,88,
11/18/2015,5/1/2017,1,49.5,49.6199989318848,,116,
11/18/2015,6/1/2017,1,49.75,50.1100006103516,49.189998626709,1876,
11/18/2015,7/1/2017,1,49.9700012207031,50.1100006103516,,145,
11/18/2015,8/1/2017,1,50.2099990844727,,,5,
11/18/2015,9/1/2017,1,50.4700012207031,,,6,
11/18/2015,10/1/2017,1,50.7299995422363,50.8499984741211,50.8499984741211,2,
11/18/2015,11/1/2017,1,51,,,9,
11/18/2015,12/1/2017,1,51.2799987792969,51.7299995422363,50.7599983215332,4253,
11/18/2015,1/1/2018,1,51.439998626709,,,6,
11/18/2015,2/1/2018,1,51.6199989318848,,,3,
11/18/2015,3/1/2018,1,51.810001373291,51.8499984741211,51.8499984741211,43,
11/18/2015,4/1/2018,1,52.0299987792969,,51.7799987792969,0,
11/18/2015,5/1/2018,1,52.2700004577637,,,0,
11/18/2015,6/1/2018,1,52.5400009155274,52.5299987792969,52.4300003051758,38,
11/18/2015,7/1/2018,1,52.7200012207031,,,0,
11/18/2015,8/1/2018,1,52.9099998474121,,,0,
11/18/2015,9/1/2018,1,53.1100006103516,,,0,
11/18/2015,10/1/2018,1,53.3199996948242,,,0,
11/18/2015,11/1/2018,1,53.5499992370606,,,0,
11/18/2015,12/1/2018,1,53.7900009155274,54.2299995422363,53.3600006103516,794,
11/18/2015,1/1/2019,1,53.8899993896484,,,0,
11/18/2015,2/1/2019,1,54.0099983215332,,,0,
11/18/2015,3/1/2019,1,54.1599998474121,,,0,
11/18/2015,4/1/2019,1,54.3300018310547,,,0,
11/18/2015,5/1/2019,1,54.5200004577637,,,0,
11/18/2015,6/1/2019,1,54.7299995422363,,,93,
11/18/2015,7/1/2019,1,54.810001373291,55.0900001525879,,0,
11/18/2015,8/1/2019,1,54.9199981689453,,,0,
11/18/2015,9/1/2019,1,55.0699996948242,,,0,
11/18/2015,10/1/2019,1,55.25,,,0,
11/18/2015,11/1/2019,1,55.4599990844727,,,0,
11/18/2015,12/1/2019,1,55.7000007629395,55.6599998474121,55.4900016784668,67,
11/18/2015,1/1/2020,1,55.7599983215332,,,0,
11/18/2015,2/1/2020,1,55.8400001525879,,,0,
11/18/2015,3/1/2020,1,55.9300003051758,,,0,
11/18/2015,4/1/2020,1,56.0299987792969,,,0,
11/18/2015,5/1/2020,1,56.1500015258789,,,0,
11/18/2015,6/1/2020,1,56.2900009155274,,,0,
11/18/2015,7/1/2020,1,56.310001373291,,,0,
11/18/2015,8/1/2020,1,56.3800010681152,,,0,
11/18/2015,9/1/2020,1,56.4700012207031,,,0,
11/18/2015,10/1/2020,1,56.5800018310547,,,0,
11/18/2015,11/1/2020,1,56.7099990844727,,,0,
11/18/2015,12/1/2020,1,56.8600006103516,56.9000015258789,56.7099990844727,14,
11/18/2015,6/1/2021,1,57.189998626709,,,0,
11/18/2015,12/1/2021,1,57.5,,,3,
11/18/2015,6/1/2022,1,57.7299995422363,,,0,
11/18/2015,12/1/2022,1,57.9500007629395,58.0099983215332,58,2,
11/18/2015,6/1/2023,1,58.1399993896484,,,0,
11/18/2015,12/1/2023,1,58.3199996948242,,,0,
11/18/2015,12/1/2015,3,1.38039994239807,1.40279996395111,1.36319994926453,35621,
11/18/2015,1/1/2016,3,1.40139997005463,1.42309999465942,1.38479995727539,40558,
11/18/2015,2/1/2016,3,1.42180001735687,1.44120001792908,1.40610003471375,16012,
11/18/2015,3/1/2016,3,1.43529999256134,1.45200002193451,1.41849994659424,11018,
11/18/2015,4/1/2016,3,1.4407000541687,1.4563000202179,1.42560005187988,5964,
11/18/2015,5/1/2016,3,1.45360004901886,1.46519994735718,1.43739998340607,3962,
11/18/2015,6/1/2016,3,1.46870005130768,1.48220002651215,1.45200002193451,4790,
11/18/2015,7/1/2016,3,1.48539996147156,1.49349999427795,1.46889996528626,427,
11/18/2015,8/1/2016,3,1.50209999084473,1.5132999420166,1.48399996757507,275,
11/18/2015,9/1/2016,3,1.52049994468689,1.53120005130768,1.50250005722046,296,
11/18/2015,10/1/2016,3,1.54130005836487,1.54530000686646,1.52349996566772,282,
11/18/2015,11/1/2016,3,1.56070005893707,1.56869995594025,1.54499995708466,168,
11/18/2015,12/1/2016,3,1.57910001277924,1.58930003643036,1.56180000305176,1100,
11/18/2015,1/1/2017,3,1.5974999666214,1.61240005493164,1.58599996566772,136,
11/18/2015,2/1/2017,3,1.60699999332428,1.61339998245239,1.59500002861023,76,
11/18/2015,3/1/2017,3,1.60640001296997,1.6114000082016,1.59500002861023,49,
11/18/2015,4/1/2017,3,1.60080003738403,1.61819994449615,1.59099996089935,23,
11/18/2015,5/1/2017,3,1.60660004615784,1.61220002174377,1.60109996795654,15,
11/18/2015,6/1/2017,3,1.61520004272461,1.62039995193481,1.60350000858307,78,
11/18/2015,7/1/2017,3,1.62769997119904,1.63730001449585,1.625,9,
11/18/2015,8/1/2017,3,1.64170002937317,1.64699995517731,1.64390003681183,2,
11/18/2015,9/1/2017,3,1.65670001506805,1.66250002384186,1.66250002384186,3,
11/18/2015,10/1/2017,3,1.67120003700256,1.67250001430511,1.67250001430511,4,
11/18/2015,11/1/2017,3,1.68289995193481,1.682000041008,1.682000041008,4,
11/18/2015,12/1/2017,3,1.69389998912811,1.692999958992,1.68099999427795,27,
11/18/2015,1/1/2018,3,1.70290005207062,1.69050002098084,1.69050002098084,5,
11/18/2015,2/1/2018,3,1.70790004730225,,,3,
11/18/2015,3/1/2018,3,1.70739996433258,1.69700002670288,1.69700002670288,4,
11/18/2015,4/1/2018,3,1.70290005207062,1.69749999046326,,2,
11/18/2015,5/1/2018,3,1.71089994907379,,,0,
11/18/2015,6/1/2018,3,1.72290003299713,,,0,
11/18/2015,7/1/2018,3,1.73440003395081,,,0,
11/18/2015,8/1/2018,3,1.74539995193481,,,0,
11/18/2015,9/1/2018,3,1.75639998912811,,,0,
11/18/2015,10/1/2018,3,1.76689994335175,,,0,
11/18/2015,11/1/2018,3,1.77339994907379,,,0,
11/18/2015,12/1/2018,3,1.77839994430542,,,0,
11/18/2015,1/1/2019,3,1.78390002250671,,,0,
11/18/2015,12/1/2015,4,1.26610004901886,1.28090000152588,1.23510003089905,40267,
11/18/2015,1/1/2016,4,1.25080001354218,1.2632999420166,1.22230005264282,57281,
11/18/2015,2/1/2016,4,1.26110005378723,1.27190005779266,1.23459994792938,22711,
11/18/2015,3/1/2016,4,1.28980004787445,1.30030000209808,1.26549994945526,13801,
11/18/2015,4/1/2016,4,1.50839996337891,1.51820003986359,1.48730003833771,8015,
11/18/2015,5/1/2016,4,1.52369999885559,1.53149998188019,1.50800001621246,6690,
11/18/2015,6/1/2016,4,1.52380001544952,1.53359997272491,1.50520002841949,4167,
11/18/2015,7/1/2016,4,1.51579999923706,1.52190005779266,1.50150001049042,1543,
11/18/2015,8/1/2016,4,1.50139999389648,1.51059997081757,1.48749995231628,1172,
11/18/2015,9/1/2016,4,1.47909998893738,1.4835000038147,1.46379995346069,1273,
11/18/2015,10/1/2016,4,1.34899997711182,1.33700001239777,,819,
11/18/2015,11/1/2016,4,1.33029997348785,1.3260999917984,,762,
11/18/2015,12/1/2016,4,1.32309997081757,1.33210003376007,1.30889999866486,1138,
11/18/2015,1/1/2017,4,1.33000004291534,1.32790005207062,,63,
11/18/2015,2/1/2017,4,1.34700000286102,1.34879994392395,,0,
11/18/2015,3/1/2017,4,1.37450003623962,1.36759996414185,,2,
11/18/2015,4/1/2017,4,1.59500002861023,1.58990001678467,,2,
11/18/2015,5/1/2017,4,1.60699999332428,1.60459995269775,,0,
11/18/2015,6/1/2017,4,1.60749995708466,,,0,
11/18/2015,7/1/2017,4,1.60049998760223,,,0,
11/18/2015,8/1/2017,4,1.58800005912781,,,0,
11/18/2015,9/1/2017,4,1.56949996948242,,,0,
11/18/2015,10/1/2017,4,1.43599998950958,,,0,
11/18/2015,11/1/2017,4,1.41250002384186,,,0,
11/18/2015,12/1/2017,4,1.39999997615814,1.40240001678467,1.39999997615814,126,
11/18/2015,1/1/2018,4,1.40649998188019,,,0,
11/18/2015,2/1/2018,4,1.41649997234344,1.41110002994537,,0,
11/18/2015,3/1/2018,4,1.43649995326996,1.43019998073578,,0,
11/18/2015,4/1/2018,4,1.64900004863739,,,0,
11/18/2015,5/1/2018,4,1.65279996395111,,,0,
11/18/2015,6/1/2018,4,1.64680004119873,,,0,
11/18/2015,7/1/2018,4,1.63800001144409,,,0,
11/18/2015,8/1/2018,4,1.62300002574921,,,0,
11/18/2015,9/1/2018,4,1.60800004005432,,,0,
11/18/2015,10/1/2018,4,1.49800002574921,,,0,
11/18/2015,11/1/2018,4,1.47899997234344,,,0,
11/18/2015,12/1/2018,4,1.47000002861023,,,0,
11/18/2015,1/1/2019,4,1.47500002384186,,,0,
11/19/2015,12/1/2015,1,40.5400009155273,41.0499992370606,39.8899993896484,118326,
11/19/2015,1/1/2016,1,41.7200012207031,42.3699989318848,41.25,416654,
11/19/2015,2/1/2016,1,42.8899993896484,43.5299987792969,42.4799995422363,83764,
11/19/2015,3/1/2016,1,43.8800010681152,44.4599990844727,43.4900016784668,53855,
11/19/2015,4/1/2016,1,44.6800003051758,45.2200012207031,44.2799987792969,23315,
11/19/2015,5/1/2016,1,45.2999992370606,45.810001373291,44.9000015258789,18059,
11/19/2015,6/1/2016,1,45.7900009155273,46.3199996948242,45.3899993896484,20714,
11/19/2015,7/1/2016,1,46.2099990844727,46.5800018310547,45.9199981689453,10165,
11/19/2015,8/1/2016,1,46.6100006103516,47.0800018310547,46.3199996948242,7275,
11/19/2015,9/1/2016,1,47,47.4599990844727,46.7000007629395,7531,
11/19/2015,10/1/2016,1,47.3800010681152,47.5800018310547,47.0800018310547,5912,
11/19/2015,11/1/2016,1,47.7799987792969,48.1100006103516,47.8699989318848,1164,
11/19/2015,12/1/2016,1,48.1800003051758,48.6300010681152,47.7799987792969,14349,
11/19/2015,1/1/2017,1,48.4599990844727,48.7299995422363,48.2700004577637,260,
11/19/2015,2/1/2017,1,48.7200012207031,48.8800010681152,48.7299995422363,194,
11/19/2015,3/1/2017,1,48.9700012207031,49.2299995422363,48.7900009155274,278,
11/19/2015,4/1/2017,1,49.2099990844727,49.4000015258789,49.0900001525879,185,
11/19/2015,5/1/2017,1,49.4300003051758,49.5699996948242,49.3600006103516,233,
11/19/2015,6/1/2017,1,49.6699981689453,50.0699996948242,49.3600006103516,1808,
11/19/2015,7/1/2017,1,49.8699989318848,50.0299987792969,49.8199996948242,186,
11/19/2015,8/1/2017,1,50.0999984741211,,,5,
11/19/2015,9/1/2017,1,50.3499984741211,,,109,
11/19/2015,10/1/2017,1,50.5999984741211,50.75,50.75,1,
11/19/2015,11/1/2017,1,50.8699989318848,,,0,
11/19/2015,12/1/2017,1,51.1500015258789,51.6199989318848,50.8400001525879,3428,
11/19/2015,1/1/2018,1,51.2999992370605,,,0,
11/19/2015,2/1/2018,1,51.4700012207031,,,0,
11/19/2015,3/1/2018,1,51.6599998474121,,,500,
11/19/2015,4/1/2018,1,51.8699989318848,,,0,
11/19/2015,5/1/2018,1,52.0999984741211,,,0,
11/19/2015,6/1/2018,1,52.3600006103516,52.25,52.25,234,
11/19/2015,7/1/2018,1,52.5299987792969,,,0,
11/19/2015,8/1/2018,1,52.7099990844727,,,0,
11/19/2015,9/1/2018,1,52.9000015258789,,,500,
11/19/2015,10/1/2018,1,53.0999984741211,,,0,
11/19/2015,11/1/2018,1,53.3199996948242,,,0,
11/19/2015,12/1/2018,1,53.5499992370606,54.0400009155273,53.4199981689453,429,
11/19/2015,1/1/2019,1,53.6399993896484,,,0,
11/19/2015,2/1/2019,1,53.75,,,0,
11/19/2015,3/1/2019,1,53.8899993896484,,,0,
11/19/2015,4/1/2019,1,54.0499992370606,,,0,
11/19/2015,5/1/2019,1,54.2400016784668,,,0,
11/19/2015,6/1/2019,1,54.4500007629395,,,2,
11/19/2015,7/1/2019,1,54.5200004577637,,,0,
11/19/2015,8/1/2019,1,54.6300010681152,,,0,
11/19/2015,9/1/2019,1,54.7700004577637,,,0,
11/19/2015,10/1/2019,1,54.939998626709,,,0,
11/19/2015,11/1/2019,1,55.1399993896484,,,0,
11/19/2015,12/1/2019,1,55.3800010681152,55.4500007629395,55.4500007629395,23,
11/19/2015,1/1/2020,1,55.439998626709,,,0,
11/19/2015,2/1/2020,1,55.5200004577637,,,0,
11/19/2015,3/1/2020,1,55.5999984741211,,,0,
11/19/2015,4/1/2020,1,55.7000007629395,,,0,
11/19/2015,5/1/2020,1,55.810001373291,,,0,
11/19/2015,6/1/2020,1,55.939998626709,,,0,
11/19/2015,7/1/2020,1,55.9599990844727,,,0,
11/19/2015,8/1/2020,1,56.0200004577637,,,0,
11/19/2015,9/1/2020,1,56.1100006103516,,,0,
11/19/2015,10/1/2020,1,56.2099990844727,,,0,
11/19/2015,11/1/2020,1,56.3400001525879,,,0,
11/19/2015,12/1/2020,1,56.4900016784668,,56.6199989318848,5,
11/19/2015,6/1/2021,1,56.8199996948242,,,0,
11/19/2015,12/1/2021,1,57.1300010681152,,,1,
11/19/2015,6/1/2022,1,57.3600006103516,,,0,
11/19/2015,12/1/2022,1,57.5800018310547,57.7700004577637,57.7700004577637,1,
11/19/2015,6/1/2023,1,57.7700004577637,,,0,
11/19/2015,12/1/2023,1,57.9500007629395,,,0,
11/19/2015,12/1/2015,3,1.3717999458313,1.39709997177124,1.36880004405975,29686,
11/19/2015,1/1/2016,3,1.39559996128082,1.41830003261566,1.39189994335175,41683,
11/19/2015,2/1/2016,3,1.417799949646,1.4378000497818,1.41270005702972,16129,
11/19/2015,3/1/2016,3,1.43250000476837,1.45099997520447,1.42890000343323,8402,
11/19/2015,4/1/2016,3,1.43859994411469,1.45580005645752,1.43210005760193,5741,
11/19/2015,5/1/2016,3,1.45280003547668,1.46370005607605,1.44649994373322,3242,
11/19/2015,6/1/2016,3,1.46809995174408,1.48230004310608,1.45910000801086,4339,
11/19/2015,7/1/2016,3,1.48459994792938,1.4970999956131,1.47920000553131,536,
11/19/2015,8/1/2016,3,1.50090003013611,1.51380002498627,1.49460005760193,382,
11/19/2015,9/1/2016,3,1.5188000202179,1.53180003166199,1.51230001449585,212,
11/19/2015,10/1/2016,3,1.53890001773834,1.54639995098114,1.53690004348755,106,
11/19/2015,11/1/2016,3,1.5576000213623,1.56990003585815,1.55369997024536,135,
11/19/2015,12/1/2016,3,1.57539999485016,1.58700001239777,1.56959998607636,813,
11/19/2015,1/1/2017,3,1.59309995174408,,,116,
11/19/2015,2/1/2017,3,1.60239994525909,1.61000001430511,1.61000001430511,47,
11/19/2015,3/1/2017,3,1.60179996490479,1.62070000171661,1.61000001430511,21,
11/19/2015,4/1/2017,3,1.59599995613098,1.60500001907349,1.60500001907349,14,
11/19/2015,5/1/2017,3,1.60150003433228,1.61000001430511,1.60930001735687,31,
11/19/2015,6/1/2017,3,1.60979998111725,1.61779999732971,1.60940003395081,86,
11/19/2015,7/1/2017,3,1.6220999956131,1.62999999523163,1.62999999523163,96,
11/19/2015,8/1/2017,3,1.63590002059937,1.64499998092651,1.64499998092651,29,
11/19/2015,9/1/2017,3,1.65069997310638,1.66419994831085,1.66100001335144,42,
11/19/2015,10/1/2017,3,1.66499996185303,1.67999994754791,1.67999994754791,31,
11/19/2015,11/1/2017,3,1.6764999628067,1.69000005722046,1.69000005722046,29,
11/19/2015,12/1/2017,3,1.68729996681213,1.69599997997284,1.69019997119904,28,
11/19/2015,1/1/2018,3,1.69630002975464,1.71000003814697,1.70749998092651,8,
11/19/2015,2/1/2018,3,1.70130002498627,1.70799994468689,1.70799994468689,5,
11/19/2015,3/1/2018,3,1.7007999420166,1.70749998092651,1.70749998092651,2,
11/19/2015,4/1/2018,3,1.69630002975464,1.70299994945526,1.70299994945526,1,
11/19/2015,5/1/2018,3,1.7043000459671,,,0,
11/19/2015,6/1/2018,3,1.71630001068115,,,0,
11/19/2015,7/1/2018,3,1.72780001163483,,,0,
11/19/2015,8/1/2018,3,1.73880004882813,,,0,
11/19/2015,9/1/2018,3,1.74979996681213,,,0,
11/19/2015,10/1/2018,3,1.76030004024506,,,0,
11/19/2015,11/1/2018,3,1.7668000459671,,,0,
11/19/2015,12/1/2018,3,1.77180004119873,,,0,
11/19/2015,1/1/2019,3,1.77730000019074,,,0,
11/19/2015,12/1/2015,4,1.2878999710083,1.30410003662109,1.26800000667572,34278,
11/19/2015,1/1/2016,4,1.26510000228882,1.28110003471375,1.24919998645782,59621,
11/19/2015,2/1/2016,4,1.27359998226166,1.28750002384186,1.25870001316071,20306,
11/19/2015,3/1/2016,4,1.3014999628067,1.31359994411469,1.28729999065399,9927,
11/19/2015,4/1/2016,4,1.52059996128082,1.52929997444153,1.505499958992,7563,
11/19/2015,5/1/2016,4,1.53699994087219,1.54449999332428,1.52219998836517,4248,
11/19/2015,6/1/2016,4,1.53719997406006,1.54340004920959,1.52100002765656,3713,
11/19/2015,7/1/2016,4,1.52830004692078,1.53340005874634,1.51259994506836,812,
11/19/2015,8/1/2016,4,1.51289999485016,1.51600003242493,1.50150001049042,585,
11/19/2015,9/1/2016,4,1.48919999599457,1.49210000038147,1.47710001468658,610,
11/19/2015,10/1/2016,4,1.35790002346039,1.35780000686646,1.34829998016357,808,
11/19/2015,11/1/2016,4,1.33829998970032,1.33700001239777,1.32659995555878,415,
11/19/2015,12/1/2016,4,1.33070003986359,1.33729994297028,1.31719994544983,1406,
11/19/2015,1/1/2017,4,1.33720004558563,1.3400000333786,1.3400000333786,127,
11/19/2015,2/1/2017,4,1.35420000553131,1.35300004482269,1.34630000591278,58,
11/19/2015,3/1/2017,4,1.38170003890991,1.38750004768372,1.38740003108978,46,
11/19/2015,4/1/2017,4,1.60119998455048,1.60000002384186,1.60000002384186,43,
11/19/2015,5/1/2017,4,1.61220002174377,1.61650002002716,1.61029994487762,43,
11/19/2015,6/1/2017,4,1.61269998550415,1.625,1.6139999628067,22,
11/19/2015,7/1/2017,4,1.60469996929169,1.60800004005432,1.60800004005432,17,
11/19/2015,8/1/2017,4,1.59119999408722,1.60300004482269,1.60300004482269,13,
11/19/2015,9/1/2017,4,1.57169997692108,1.58000004291534,1.58000004291534,8,
11/19/2015,10/1/2017,4,1.4371999502182,1.44500005245209,1.44500005245209,6,
11/19/2015,11/1/2017,4,1.41219997406006,1.41999995708466,1.41999995708466,4,
11/19/2015,12/1/2017,4,1.39820003509521,1.39499998092651,1.39499998092651,12,
11/19/2015,1/1/2018,4,1.40470004081726,,,12,
11/19/2015,2/1/2018,4,1.41470003128052,,,12,
11/19/2015,3/1/2018,4,1.43470001220703,,,0,
11/19/2015,4/1/2018,4,1.64719998836517,,,0,
11/19/2015,5/1/2018,4,1.65100002288818,,,0,
11/19/2015,6/1/2018,4,1.64499998092651,,,0,
11/19/2015,7/1/2018,4,1.63619995117188,,,0,
11/19/2015,8/1/2018,4,1.62119996547699,,,0,
11/19/2015,9/1/2018,4,1.6061999797821,,,0,
11/19/2015,10/1/2018,4,1.49619996547699,,,0,
11/19/2015,11/1/2018,4,1.47720003128052,,,0,
11/19/2015,12/1/2018,4,1.46819996833801,,,0,
11/19/2015,1/1/2019,4,1.47319996356964,,,0,
11/20/2015,12/1/2015,1,40.3899993896484,40.9900016784668,38.9900016784668,27009,
11/20/2015,1/1/2016,1,41.9000015258789,42.7599983215332,41.3699989318848,430955,
11/20/2015,2/1/2016,1,43.189998626709,44.0099983215332,42.5999984741211,104746,
11/20/2015,3/1/2016,1,44.2299995422363,45.0400009155274,43.6100006103516,56409,
11/20/2015,4/1/2016,1,45.060001373291,45.7599983215332,44.439998626709,25714,
11/20/2015,5/1/2016,1,45.689998626709,46.4000015258789,45.060001373291,18718,
11/20/2015,6/1/2016,1,46.1599998474121,46.8600006103516,45.5200004577637,21763,
11/20/2015,7/1/2016,1,46.560001373291,47.2200012207031,45.9799995422363,8182,
11/20/2015,8/1/2016,1,46.9300003051758,47.5,46.4599990844727,7522,
11/20/2015,9/1/2016,1,47.2999992370606,47.9199981689453,46.8199996948242,9846,
11/20/2015,10/1/2016,1,47.6699981689453,48.3199996948242,47.1800003051758,3654,
11/20/2015,11/1/2016,1,48.060001373291,48.6599998474121,47.5699996948242,1009,
11/20/2015,12/1/2016,1,48.4500007629395,49.0900001525879,47.9300003051758,20491,
11/20/2015,1/1/2017,1,48.7200012207031,49.1599998474121,48.4000015258789,204,
11/20/2015,2/1/2017,1,48.9799995422363,49.2200012207031,48.7000007629395,171,
11/20/2015,3/1/2017,1,49.2299995422363,49.6199989318848,48.9000015258789,212,
11/20/2015,4/1/2017,1,49.4700012207031,49.7999992370606,49.189998626709,71,
11/20/2015,5/1/2017,1,49.689998626709,49.9700012207031,,83,
11/20/2015,6/1/2017,1,49.9300003051758,50.4900016784668,49.4300003051758,4477,
11/20/2015,7/1/2017,1,50.1300010681152,50.4000015258789,49.8699989318848,183,
11/20/2015,8/1/2017,1,50.3499984741211,50.1100006103516,50.0900001525879,96,
11/20/2015,9/1/2017,1,50.5900001525879,,,38,
11/20/2015,10/1/2017,1,50.8400001525879,51.1500015258789,51.1500015258789,2,
11/20/2015,11/1/2017,1,51.0999984741211,,,2,
11/20/2015,12/1/2017,1,51.3699989318848,51.8800010681152,50.8199996948242,5059,
11/20/2015,1/1/2018,1,51.5099983215332,,,7,
11/20/2015,2/1/2018,1,51.6699981689453,,,7,
11/20/2015,3/1/2018,1,51.8499984741211,,,2,
11/20/2015,4/1/2018,1,52.0499992370606,,,0,
11/20/2015,5/1/2018,1,52.2700004577637,,51.9799995422363,0,
11/20/2015,6/1/2018,1,52.5200004577637,52.8300018310547,52.2299995422363,169,
11/20/2015,7/1/2018,1,52.6800003051758,,,0,
11/20/2015,8/1/2018,1,52.8600006103516,,,0,
11/20/2015,9/1/2018,1,53.0499992370605,,,0,
11/20/2015,10/1/2018,1,53.2400016784668,,,0,
11/20/2015,11/1/2018,1,53.4500007629395,,,0,
11/20/2015,12/1/2018,1,53.6800003051758,54.0499992370606,53.2299995422363,654,
11/20/2015,1/1/2019,1,53.7599983215332,,,0,
11/20/2015,2/1/2019,1,53.8699989318848,,,0,
11/20/2015,3/1/2019,1,54,,,0,
11/20/2015,4/1/2019,1,54.1500015258789,,,0,
11/20/2015,5/1/2019,1,54.3300018310547,,,0,
11/20/2015,6/1/2019,1,54.5400009155273,,,50,
11/20/2015,7/1/2019,1,54.6100006103516,54.8600006103516,,0,
11/20/2015,8/1/2019,1,54.7099990844727,,,0,
11/20/2015,9/1/2019,1,54.8499984741211,,,0,
11/20/2015,10/1/2019,1,55.0200004577637,,,0,
11/20/2015,11/1/2019,1,55.2200012207031,,,0,
11/20/2015,12/1/2019,1,55.4500007629395,55.4599990844727,55.3800010681152,72,
11/20/2015,1/1/2020,1,55.5099983215332,,,0,
11/20/2015,2/1/2020,1,55.5800018310547,,,0,
11/20/2015,3/1/2020,1,55.6599998474121,,,0,
11/20/2015,4/1/2020,1,55.7599983215332,,,0,
11/20/2015,5/1/2020,1,55.8699989318848,,,0,
11/20/2015,6/1/2020,1,56,,,0,
11/20/2015,7/1/2020,1,56.0099983215332,,,0,
11/20/2015,8/1/2020,1,56.0699996948242,,,0,
11/20/2015,9/1/2020,1,56.1500015258789,,,0,
11/20/2015,10/1/2020,1,56.25,,,0,
11/20/2015,11/1/2020,1,56.3800010681152,,,0,
11/20/2015,12/1/2020,1,56.5299987792969,56.6699981689453,56.2900009155274,10,
11/20/2015,1/1/2021,1,56.5400009155273,,,0,
11/20/2015,2/1/2021,1,56.5699996948242,,,0,
11/20/2015,3/1/2021,1,56.6199989318848,,,0,
11/20/2015,4/1/2021,1,56.6800003051758,,,0,
11/20/2015,5/1/2021,1,56.7599983215332,,,0,
11/20/2015,6/1/2021,1,56.8600006103516,,,0,
11/20/2015,7/1/2021,1,56.8499984741211,,,0,
11/20/2015,8/1/2021,1,56.8699989318848,,,0,
11/20/2015,9/1/2021,1,56.9099998474121,,,0,
11/20/2015,10/1/2021,1,56.9700012207031,,,0,
11/20/2015,11/1/2021,1,57.060001373291,,,0,
11/20/2015,12/1/2021,1,57.1699981689453,,,0,
11/20/2015,6/1/2022,1,57.4000015258789,,,0,
11/20/2015,12/1/2022,1,57.6199989318848,,,0,
11/20/2015,6/1/2023,1,57.810001373291,,,0,
11/20/2015,12/1/2023,1,57.9900016784668,,,0,
11/20/2015,6/1/2024,1,58.1599998474121,,,0,
11/20/2015,12/1/2024,1,58.3199996948242,,,0,
11/20/2015,12/1/2015,3,1.37129998207092,1.39649999141693,1.36240005493164,31828,
11/20/2015,1/1/2016,3,1.39690005779266,1.42200005054474,1.38800001144409,48796,
11/20/2015,2/1/2016,3,1.41960000991821,1.44449996948242,1.41110002994537,18886,
11/20/2015,3/1/2016,3,1.43579995632172,1.46010005474091,1.42690002918243,11234,
11/20/2015,4/1/2016,3,1.44280004501343,1.46560001373291,1.43410003185272,7044,
11/20/2015,5/1/2016,3,1.457200050354,1.47930002212524,1.45029997825623,5283,
11/20/2015,6/1/2016,3,1.47220003604889,1.49409997463226,1.46319997310638,4525,
11/20/2015,7/1/2016,3,1.48849999904633,1.50759994983673,1.47920000553131,618,
11/20/2015,8/1/2016,3,1.50469994544983,1.52199995517731,1.49769997596741,423,
11/20/2015,9/1/2016,3,1.52230000495911,1.54180002212524,1.51460003852844,416,
11/20/2015,10/1/2016,3,1.54190003871918,1.56089997291565,1.53810000419617,247,
11/20/2015,11/1/2016,3,1.56019997596741,1.57529997825623,1.5566999912262,414,
11/20/2015,12/1/2016,3,1.57770001888275,1.59609997272491,1.57089996337891,1530,
11/20/2015,1/1/2017,3,1.59519994258881,1.60150003433228,,615,
11/20/2015,2/1/2017,3,1.60409998893738,1.60950005054474,,250,
11/20/2015,3/1/2017,3,1.60309994220734,1.60810005664825,,109,
11/20/2015,4/1/2017,3,1.59730005264282,1.59879994392395,,7,
11/20/2015,5/1/2017,3,1.60239994525909,1.61020004749298,,2,
11/20/2015,6/1/2017,3,1.61039996147156,1.61819994449615,,80,
11/20/2015,7/1/2017,3,1.62220001220703,,,6,
11/20/2015,8/1/2017,3,1.6356999874115,,,0,
11/20/2015,9/1/2017,3,1.65020000934601,,,0,
11/20/2015,10/1/2017,3,1.66449999809265,,,0,
11/20/2015,11/1/2017,3,1.67599999904633,,,0,
11/20/2015,12/1/2017,3,1.68680000305176,1.69110000133514,1.68540000915527,17,
11/20/2015,1/1/2018,3,1.69579994678497,,,9,
11/20/2015,2/1/2018,3,1.7007999420166,,,5,
11/20/2015,3/1/2018,3,1.69930005073547,,,4,
11/20/2015,4/1/2018,3,1.69379997253418,1.69400000572205,1.69400000572205,4,
11/20/2015,5/1/2018,3,1.70179998874664,,,0,
11/20/2015,6/1/2018,3,1.71379995346069,,,0,
11/20/2015,7/1/2018,3,1.72529995441437,,,0,
11/20/2015,8/1/2018,3,1.73629999160767,,,0,
11/20/2015,9/1/2018,3,1.74730002880096,,,0,
11/20/2015,10/1/2018,3,1.7577999830246,,,0,
11/20/2015,11/1/2018,3,1.76429998874664,,,0,
11/20/2015,12/1/2018,3,1.76929998397827,,,0,
11/20/2015,1/1/2019,3,1.77479994297028,,,0,
11/20/2015,12/1/2015,4,1.29030001163483,1.32400000095367,1.27269995212555,30681,
11/20/2015,1/1/2016,4,1.26709997653961,1.30120003223419,1.25300002098084,56345,
11/20/2015,2/1/2016,4,1.27760004997253,1.30850005149841,1.26349997520447,17157,
11/20/2015,3/1/2016,4,1.30659997463226,1.33550000190735,1.29260003566742,9633,
11/20/2015,4/1/2016,4,1.52730000019074,1.55320000648499,1.5135999917984,6904,
11/20/2015,5/1/2016,4,1.54499995708466,1.56959998607636,1.5304000377655,5078,
11/20/2015,6/1/2016,4,1.54540002346039,1.56760001182556,1.53059995174408,2795,
11/20/2015,7/1/2016,4,1.53629994392395,1.55499994754791,1.52600002288818,717,
11/20/2015,8/1/2016,4,1.52069997787476,1.53799998760223,1.51119995117188,428,
11/20/2015,9/1/2016,4,1.49650001525879,1.51569998264313,1.48720002174377,559,
11/20/2015,10/1/2016,4,1.36280000209808,1.36360001564026,1.35989999771118,386,
11/20/2015,11/1/2016,4,1.34140002727509,1.35549998283386,1.34420001506805,237,
11/20/2015,12/1/2016,4,1.33259999752045,1.35130000114441,1.32330000400543,999,
11/20/2015,1/1/2017,4,1.33910000324249,1.34609997272491,,55,
11/20/2015,2/1/2017,4,1.3555999994278,1.36749994754791,1.35179996490479,3,
11/20/2015,3/1/2017,4,1.3831000328064,1.41170001029968,1.38950002193451,9,
11/20/2015,4/1/2017,4,1.60210001468658,1.60759997367859,,9,
11/20/2015,5/1/2017,4,1.61259996891022,1.61849999427795,1.61129999160767,3,
11/20/2015,6/1/2017,4,1.61080002784729,,,0,
11/20/2015,7/1/2017,4,1.60179996490479,,,0,
11/20/2015,8/1/2017,4,1.58780002593994,,,0,
11/20/2015,9/1/2017,4,1.5683000087738,,,0,
11/20/2015,10/1/2017,4,1.43379998207092,,,0,
11/20/2015,11/1/2017,4,1.40880000591278,,,0,
11/20/2015,12/1/2017,4,1.39479994773865,,1.39559996128082,0,
11/20/2015,1/1/2018,4,1.40129995346069,,,0,
11/20/2015,2/1/2018,4,1.41129994392395,,,0,
11/20/2015,3/1/2018,4,1.43130004405975,,,0,
11/20/2015,4/1/2018,4,1.6438000202179,,,0,
11/20/2015,5/1/2018,4,1.64760005474091,,,0,
11/20/2015,6/1/2018,4,1.64160001277924,,,0,
11/20/2015,7/1/2018,4,1.6327999830246,,,0,
11/20/2015,8/1/2018,4,1.61779999732971,,,0,
11/20/2015,9/1/2018,4,1.60280001163483,,,0,
11/20/2015,10/1/2018,4,1.49279999732971,,,0,
11/20/2015,11/1/2018,4,1.47379994392395,,,0,
11/20/2015,12/1/2018,4,1.46480000019074,,,0,
11/20/2015,1/1/2019,4,1.46979999542236,,,0,
11/23/2015,1/1/2016,1,41.75,42.75,40.4099998474121,515103,
11/23/2015,2/1/2016,1,43.1500015258789,44.0900001525879,41.8400001525879,125017,
11/23/2015,3/1/2016,1,44.2900009155273,45.0999984741211,42.939998626709,73391,
11/23/2015,4/1/2016,1,45.1800003051758,45.939998626709,43.8300018310547,31868,
11/23/2015,5/1/2016,1,45.8699989318848,46.5200004577637,44.5999984741211,22681,
11/23/2015,6/1/2016,1,46.3699989318848,47.0400009155273,44.9500007629395,26983,
11/23/2015,7/1/2016,1,46.7900009155273,47.4000015258789,45.3699989318848,6400,
11/23/2015,8/1/2016,1,47.1699981689453,47.1699981689453,46.1599998474121,2251,
11/23/2015,9/1/2016,1,47.5499992370605,47.8300018310547,46.5299987792969,5147,
11/23/2015,10/1/2016,1,47.9199981689453,47.9500007629395,47.3899993896484,1546,
11/23/2015,11/1/2016,1,48.310001373291,48.3899993896484,47.2700004577637,1303,
11/23/2015,12/1/2016,1,48.7000007629395,49.310001373291,47.3899993896484,15927,
11/23/2015,1/1/2017,1,48.9700012207031,49.4000015258789,47.8800010681152,481,
11/23/2015,2/1/2017,1,49.2299995422363,49.4599990844727,48.3600006103516,259,
11/23/2015,3/1/2017,1,49.4799995422363,49.8899993896484,48.439998626709,249,
11/23/2015,4/1/2017,1,49.7200012207031,50.0699996948242,48.7700004577637,129,
11/23/2015,5/1/2017,1,49.9500007629395,50.25,49.060001373291,130,
11/23/2015,6/1/2017,1,50.189998626709,50.75,49.0800018310547,2622,
11/23/2015,7/1/2017,1,50.3899993896484,50.6800003051758,49.5400009155273,1,
11/23/2015,8/1/2017,1,50.6199989318848,,,11,
11/23/2015,9/1/2017,1,50.8600006103516,,,59,
11/23/2015,10/1/2017,1,51.1100006103516,51.1500015258789,51.1500015258789,108,
11/23/2015,11/1/2017,1,51.3699989318848,51.6100006103516,,106,
11/23/2015,12/1/2017,1,51.6399993896484,52.1599998474121,50.5699996948242,4172,
11/23/2015,1/1/2018,1,51.7900009155273,51.5499992370606,,51,
11/23/2015,2/1/2018,1,51.9500007629395,,,0,
11/23/2015,3/1/2018,1,52.1300010681152,,,0,
11/23/2015,4/1/2018,1,52.3300018310547,,,0,
11/23/2015,5/1/2018,1,52.560001373291,,,0,
11/23/2015,6/1/2018,1,52.810001373291,52.9300003051758,52.25,82,
11/23/2015,7/1/2018,1,52.9700012207031,,,0,
11/23/2015,8/1/2018,1,53.1500015258789,,,0,
11/23/2015,9/1/2018,1,53.3400001525879,,,0,
11/23/2015,10/1/2018,1,53.5299987792969,,,0,
11/23/2015,11/1/2018,1,53.7400016784668,,,0,
11/23/2015,12/1/2018,1,53.9700012207031,54.4700012207031,53.0900001525879,656,
11/23/2015,1/1/2019,1,54.0499992370606,,,0,
11/23/2015,2/1/2019,1,54.1599998474121,,,0,
11/23/2015,3/1/2019,1,54.2900009155273,,,0,
11/23/2015,4/1/2019,1,54.439998626709,,,0,
11/23/2015,5/1/2019,1,54.6199989318848,,,0,
11/23/2015,6/1/2019,1,54.8300018310547,,,2,
11/23/2015,7/1/2019,1,54.9000015258789,,,0,
11/23/2015,8/1/2019,1,55,,,0,
11/23/2015,9/1/2019,1,55.1399993896484,,,0,
11/23/2015,10/1/2019,1,55.310001373291,,,0,
11/23/2015,11/1/2019,1,55.5099983215332,,,0,
11/23/2015,12/1/2019,1,55.7400016784668,56.2000007629395,55.3899993896484,86,
11/23/2015,1/1/2020,1,55.7999992370606,,,0,
11/23/2015,2/1/2020,1,55.8699989318848,,,0,
11/23/2015,3/1/2020,1,55.9500007629395,,,0,
11/23/2015,4/1/2020,1,56.0499992370606,,,0,
11/23/2015,5/1/2020,1,56.1599998474121,,,0,
11/23/2015,6/1/2020,1,56.2900009155274,,,0,
11/23/2015,7/1/2020,1,56.2999992370605,,,0,
11/23/2015,8/1/2020,1,56.3600006103516,,,0,
11/23/2015,9/1/2020,1,56.439998626709,,,0,
11/23/2015,10/1/2020,1,56.5400009155273,,,0,
11/23/2015,11/1/2020,1,56.6699981689453,,,0,
11/23/2015,12/1/2020,1,56.8199996948242,57.0499992370606,56.4099998474121,40,
11/23/2015,1/1/2021,1,56.8300018310547,,,0,
11/23/2015,2/1/2021,1,56.8600006103516,,,0,
11/23/2015,3/1/2021,1,56.9099998474121,,,0,
11/23/2015,4/1/2021,1,56.9700012207031,,,0,
11/23/2015,5/1/2021,1,57.0499992370606,,,0,
11/23/2015,6/1/2021,1,57.1500015258789,,,0,
11/23/2015,7/1/2021,1,57.1399993896484,,,0,
11/23/2015,8/1/2021,1,57.1599998474121,,,0,
11/23/2015,9/1/2021,1,57.2000007629395,,,0,
11/23/2015,10/1/2021,1,57.2599983215332,,,0,
11/23/2015,11/1/2021,1,57.3499984741211,,,0,
11/23/2015,12/1/2021,1,57.4599990844727,,,0,
11/23/2015,6/1/2022,1,57.689998626709,,,0,
11/23/2015,12/1/2022,1,57.9099998474121,,,0,
11/23/2015,6/1/2023,1,58.0999984741211,,,0,
11/23/2015,12/1/2023,1,58.2799987792969,,,0,
11/23/2015,6/1/2024,1,58.4500007629395,,,0,
11/23/2015,12/1/2024,1,58.6100006103516,,,0,
11/23/2015,12/1/2015,3,1.37430000305176,1.40409994125366,1.34539997577667,27657,
11/23/2015,1/1/2016,3,1.40050005912781,1.4293999671936,1.37150001525879,48251,
11/23/2015,2/1/2016,3,1.42289996147156,1.45039999485016,1.39600002765656,15505,
11/23/2015,3/1/2016,3,1.43920004367828,1.46539998054504,1.41229999065399,9896,
11/23/2015,4/1/2016,3,1.44710004329681,1.47220003604889,1.42299997806549,4793,
11/23/2015,5/1/2016,3,1.46239995956421,1.48660004138947,1.43499994277954,3542,
11/23/2015,6/1/2016,3,1.47790002822876,1.50100004673004,1.44900000095367,4446,
11/23/2015,7/1/2016,3,1.4941999912262,1.5168000459671,1.47000002861023,429,
11/23/2015,8/1/2016,3,1.51030004024506,1.53090000152588,1.48599994182587,213,
11/23/2015,9/1/2016,3,1.52779996395111,1.54550004005432,1.50450003147125,188,
11/23/2015,10/1/2016,3,1.54700005054474,1.56729996204376,1.52550005912781,78,
11/23/2015,11/1/2016,3,1.56490004062653,1.58469998836517,1.5407999753952,142,
11/23/2015,12/1/2016,3,1.58210003376007,1.60300004482269,1.557000041008,1026,
11/23/2015,1/1/2017,3,1.59959995746613,1.60969996452332,1.58249998092651,46,
11/23/2015,2/1/2017,3,1.6081999540329,1.61629998683929,1.59200000762939,34,
11/23/2015,3/1/2017,3,1.60699999332428,1.61440002918243,1.59660005569458,34,
11/23/2015,4/1/2017,3,1.6007000207901,1.60440003871918,1.59479999542236,22,
11/23/2015,5/1/2017,3,1.6055999994278,1.61459994316101,1.59200000762939,24,
11/23/2015,6/1/2017,3,1.61360001564026,1.630499958992,1.60099995136261,40,
11/23/2015,7/1/2017,3,1.62520003318787,1.62569999694824,1.61450004577637,13,
11/23/2015,8/1/2017,3,1.63870000839233,1.63779997825623,1.62899994850159,8,
11/23/2015,9/1/2017,3,1.65320003032684,1.64680004119873,1.64400005340576,6,
11/23/2015,10/1/2017,3,1.66740000247955,1.66120004653931,1.65849995613098,4,
11/23/2015,11/1/2017,3,1.67859995365143,1.67369997501373,1.66999995708466,8,
11/23/2015,12/1/2017,3,1.68910002708435,1.70550000667572,1.68099999427795,42,
11/23/2015,1/1/2018,3,1.69809997081757,1.69430005550385,1.69050002098084,2,
11/23/2015,2/1/2018,3,1.70309996604919,,,0,
11/23/2015,3/1/2018,3,1.70260000228882,,,0,
11/23/2015,4/1/2018,3,1.69809997081757,,,0,
11/23/2015,5/1/2018,3,1.70609998703003,1.70200002193451,1.70200002193451,2,
11/23/2015,6/1/2018,3,1.71809995174408,1.71399998664856,1.71399998664856,2,
11/23/2015,7/1/2018,3,1.72959995269775,1.72899997234344,1.72549998760223,3,
11/23/2015,8/1/2018,3,1.74059998989105,1.73650002479553,1.73599994182587,3,
11/23/2015,9/1/2018,3,1.75160002708435,1.74749994277954,1.74749994277954,3,
11/23/2015,10/1/2018,3,1.76209998130798,1.75800001621246,1.75800001621246,3,
11/23/2015,11/1/2018,3,1.76859998703003,1.76450002193451,1.76450002193451,4,
11/23/2015,12/1/2018,3,1.77359998226166,,,0,
11/23/2015,1/1/2019,3,1.77909994125366,,,0,
11/23/2015,12/1/2015,4,1.31340003013611,1.33200001716614,1.26559996604919,26310,
11/23/2015,1/1/2016,4,1.28639996051788,1.30620002746582,1.24240005016327,59811,
11/23/2015,2/1/2016,4,1.29519999027252,1.31379997730255,1.25269997119904,22206,
11/23/2015,3/1/2016,4,1.32360005378723,1.3416999578476,1.2824000120163,12654,
11/23/2015,4/1/2016,4,1.5407999753952,1.55879998207092,1.50370001792908,6956,
11/23/2015,5/1/2016,4,1.55840003490448,1.57529997825623,1.52330005168915,3557,
11/23/2015,6/1/2016,4,1.55859994888306,1.57630002498627,1.51989996433258,2140,
11/23/2015,7/1/2016,4,1.54960000514984,1.56649994850159,1.51400005817413,502,
11/23/2015,8/1/2016,4,1.53410005569458,1.55079996585846,1.50059998035431,322,
11/23/2015,9/1/2016,4,1.51010000705719,1.52289998531342,1.494500041008,327,
11/23/2015,10/1/2016,4,1.37569999694824,1.38849997520447,1.36609995365143,252,
11/23/2015,11/1/2016,4,1.35370004177094,1.35810005664825,1.33050000667572,190,
11/23/2015,12/1/2016,4,1.3445999622345,1.36029994487762,1.30970001220703,527,
11/23/2015,1/1/2017,4,1.35080003738403,1.35520005226135,1.32760000228882,17,
11/23/2015,2/1/2017,4,1.36730003356934,1.37679994106293,1.33930003643036,8,
11/23/2015,3/1/2017,4,1.39479994773865,1.39540004730225,1.37510001659393,6,
11/23/2015,4/1/2017,4,1.61380004882813,1.61860001087189,1.59280002117157,5,
11/23/2015,5/1/2017,4,1.62430000305176,1.63269996643066,1.59990000724792,3,
11/23/2015,6/1/2017,4,1.62249994277954,1.625,1.625,6,
11/23/2015,7/1/2017,4,1.61349999904633,1.60510003566742,,0,
11/23/2015,8/1/2017,4,1.59949994087219,,,0,
11/23/2015,9/1/2017,4,1.58000004291534,,,0,
11/23/2015,10/1/2017,4,1.44550001621246,,,0,
11/23/2015,11/1/2017,4,1.42050004005432,,,0,
11/23/2015,12/1/2017,4,1.40649998188019,1.40429997444153,,1,
11/23/2015,1/1/2018,4,1.41299998760223,,,0,
11/23/2015,2/1/2018,4,1.42499995231628,,,0,
11/23/2015,3/1/2018,4,1.44500005245209,,,0,
11/23/2015,4/1/2018,4,1.65799999237061,1.67200005054474,1.67200005054474,1,
11/23/2015,5/1/2018,4,1.66199994087219,,,0,
11/23/2015,6/1/2018,4,1.65600001811981,,,23,
11/23/2015,7/1/2018,4,1.64719998836517,,,23,
11/23/2015,8/1/2018,4,1.63220000267029,,,0,
11/23/2015,9/1/2018,4,1.6172000169754,,,0,
11/23/2015,10/1/2018,4,1.50720000267029,,,0,
11/23/2015,11/1/2018,4,1.48819994926453,,,0,
11/23/2015,12/1/2018,4,1.47920000553131,,,0,
11/23/2015,1/1/2019,4,1.48420000076294,,,0,
11/24/2015,1/1/2016,1,42.8699989318848,43.4599990844727,41.8600006103516,425219,
11/24/2015,2/1/2016,1,44.3300018310547,44.8199996948242,43.25,76847,
11/24/2015,3/1/2016,1,45.4700012207031,45.9300003051758,44.3899993896484,51061,
11/24/2015,4/1/2016,1,46.4000015258789,46.7799987792969,45.3300018310547,22253,
11/24/2015,5/1/2016,1,47.1500015258789,47.4500007629395,46.0900001525879,18962,
11/24/2015,6/1/2016,1,47.689998626709,47.9300003051758,46.4500007629395,32899,
11/24/2015,7/1/2016,1,48.1300010681152,48.2599983215332,46.9500007629395,9053,
11/24/2015,8/1/2016,1,48.5099983215332,48.6500015258789,47.7599983215332,5223,
11/24/2015,9/1/2016,1,48.8800010681152,49.0099983215332,47.8699989318848,6888,
11/24/2015,10/1/2016,1,49.25,49.25,48.1300010681152,1817,
11/24/2015,11/1/2016,1,49.6399993896484,49.7799987792969,49,1020,
11/24/2015,12/1/2016,1,50.0299987792969,50.25,48.75,17252,
11/24/2015,1/1/2017,1,50.2900009155273,50.3300018310547,49.2299995422363,610,
11/24/2015,2/1/2017,1,50.5299987792969,50.4900016784668,50.4900016784668,248,
11/24/2015,3/1/2017,1,50.7799987792969,50.810001373291,,320,
11/24/2015,4/1/2017,1,51.0099983215332,50.9599990844727,,80,
11/24/2015,5/1/2017,1,51.2299995422363,51.1399993896484,,73,
11/24/2015,6/1/2017,1,51.4599990844727,51.6199989318848,50.4199981689453,1944,
11/24/2015,7/1/2017,1,51.6500015258789,51.5699996948242,,89,
11/24/2015,8/1/2017,1,51.8699989318848,51.0099983215332,,67,
11/24/2015,9/1/2017,1,52.0999984741211,51.25,,71,
11/24/2015,10/1/2017,1,52.3400001525879,51.75,,25,
11/24/2015,11/1/2017,1,52.5999984741211,52.0200004577637,,193,
11/24/2015,12/1/2017,1,52.8699989318848,53.0400009155273,51.7599983215332,6060,
11/24/2015,1/1/2018,1,53.0099983215332,52.4199981689453,,135,
11/24/2015,2/1/2018,1,53.1599998474121,,,25,
11/24/2015,3/1/2018,1,53.3400001525879,,,0,
11/24/2015,4/1/2018,1,53.5400009155273,,,0,
11/24/2015,5/1/2018,1,53.7700004577637,,,0,
11/24/2015,6/1/2018,1,54.0200004577637,54.0999984741211,54.0499992370606,218,
11/24/2015,7/1/2018,1,54.1699981689453,,,0,
11/24/2015,8/1/2018,1,54.3400001525879,,,0,
11/24/2015,9/1/2018,1,54.5200004577637,,,17,
11/24/2015,10/1/2018,1,54.7099990844727,,,0,
11/24/2015,11/1/2018,1,54.9199981689453,,,0,
11/24/2015,12/1/2018,1,55.1500015258789,55.3199996948242,54.0999984741211,811,
11/24/2015,1/1/2019,1,55.2299995422363,,,12,
11/24/2015,2/1/2019,1,55.3400001525879,,,40,
11/24/2015,3/1/2019,1,55.4700012207031,,,57,
11/24/2015,4/1/2019,1,55.6199989318848,,,0,
11/24/2015,5/1/2019,1,55.7999992370606,,,0,
11/24/2015,6/1/2019,1,56.0099983215332,,,2,
11/24/2015,7/1/2019,1,56.0800018310547,,,0,
11/24/2015,8/1/2019,1,56.1800003051758,,,0,
11/24/2015,9/1/2019,1,56.3199996948242,,,0,
11/24/2015,10/1/2019,1,56.4900016784668,,,0,
11/24/2015,11/1/2019,1,56.689998626709,,,0,
11/24/2015,12/1/2019,1,56.9199981689453,56.7200012207031,,101,
11/24/2015,1/1/2020,1,56.9799995422363,,,0,
11/24/2015,2/1/2020,1,57.060001373291,,,0,
11/24/2015,3/1/2020,1,57.1500015258789,,,0,
11/24/2015,4/1/2020,1,57.2599983215332,,,0,
11/24/2015,5/1/2020,1,57.3800010681152,,,0,
11/24/2015,6/1/2020,1,57.5099983215332,,,0,
11/24/2015,7/1/2020,1,57.5299987792969,,,0,
11/24/2015,8/1/2020,1,57.5900001525879,,,0,
11/24/2015,9/1/2020,1,57.6800003051758,,,0,
11/24/2015,10/1/2020,1,57.7900009155273,,,0,
11/24/2015,11/1/2020,1,57.9199981689453,,,0,
11/24/2015,12/1/2020,1,58.0800018310547,58.0400009155273,57.5,23,
11/24/2015,1/1/2021,1,58.0900001525879,,,0,
11/24/2015,2/1/2021,1,58.1199989318848,,,0,
11/24/2015,3/1/2021,1,58.1699981689453,,,0,
11/24/2015,4/1/2021,1,58.2299995422363,,,0,
11/24/2015,5/1/2021,1,58.310001373291,,,0,
11/24/2015,6/1/2021,1,58.4099998474121,,,0,
11/24/2015,7/1/2021,1,58.4000015258789,,,0,
11/24/2015,8/1/2021,1,58.4199981689453,,,0,
11/24/2015,9/1/2021,1,58.4599990844727,,,0,
11/24/2015,10/1/2021,1,58.5200004577637,,,0,
11/24/2015,11/1/2021,1,58.6100006103516,,,0,
11/24/2015,12/1/2021,1,58.7200012207031,58.1100006103516,,0,
11/24/2015,6/1/2022,1,58.9500007629395,,,0,
11/24/2015,12/1/2022,1,59.1699981689453,58.2000007629395,,0,
11/24/2015,6/1/2023,1,59.3600006103516,,,0,
11/24/2015,12/1/2023,1,59.5400009155273,,,0,
11/24/2015,6/1/2024,1,59.7099990844727,,,0,
11/24/2015,12/1/2024,1,59.8699989318848,,,0,
11/24/2015,12/1/2015,3,1.39970004558563,1.41310000419617,1.37740004062653,24071,
11/24/2015,1/1/2016,3,1.42659997940063,1.44019997119904,1.40299999713898,50609,
11/24/2015,2/1/2016,3,1.44949996471405,1.4621000289917,1.42630004882813,17172,
11/24/2015,3/1/2016,3,1.46730005741119,1.478600025177,1.44289994239807,12006,
11/24/2015,4/1/2016,3,1.47580003738403,1.48650002479553,1.45229995250702,5912,
11/24/2015,5/1/2016,3,1.49150002002716,1.50160002708435,1.46840000152588,3924,
11/24/2015,6/1/2016,3,1.50800001621246,1.51730000972748,1.48339998722076,3826,
11/24/2015,7/1/2016,3,1.52499997615814,1.53380000591278,1.51209998130798,872,
11/24/2015,8/1/2016,3,1.54180002212524,1.55190002918243,1.52799999713898,248,
11/24/2015,9/1/2016,3,1.55999994277954,1.56819999217987,1.54550004005432,290,
11/24/2015,10/1/2016,3,1.57959997653961,1.58729994297028,1.56560003757477,219,
11/24/2015,11/1/2016,3,1.5974999666214,1.60259997844696,1.58589994907379,285,
11/24/2015,12/1/2016,3,1.61469995975494,1.62090003490448,1.58899998664856,720,
11/24/2015,1/1/2017,3,1.63209998607636,1.63499999046326,1.63429999351501,66,
11/24/2015,2/1/2017,3,1.64049994945526,1.64499998092651,1.64499998092651,29,
11/24/2015,3/1/2017,3,1.63900005817413,1.64750003814697,1.63999998569489,26,
11/24/2015,4/1/2017,3,1.63250005245209,1.62300002574921,,10,
11/24/2015,5/1/2017,3,1.63709998130798,1.64619994163513,1.63220000267029,10,
11/24/2015,6/1/2017,3,1.64479994773865,1.64160001277924,,14,
11/24/2015,7/1/2017,3,1.65610003471375,1.64269995689392,,6,
11/24/2015,8/1/2017,3,1.66960000991821,1.6554000377655,,6,
11/24/2015,9/1/2017,3,1.68410003185272,1.69249999523163,1.69249999523163,2,
11/24/2015,10/1/2017,3,1.69809997081757,1.70500004291534,1.70500004291534,2,
11/24/2015,11/1/2017,3,1.70910000801086,1.69369995594025,,1,
11/24/2015,12/1/2017,3,1.7195999622345,1.72520005702972,1.70819997787476,12,
11/24/2015,1/1/2018,3,1.728600025177,1.71329998970032,,4,
11/24/2015,2/1/2018,3,1.73310005664825,1.71730005741119,,1,
11/24/2015,3/1/2018,3,1.73210000991821,,,0,
11/24/2015,4/1/2018,3,1.72710001468658,,,0,
11/24/2015,5/1/2018,3,1.73510003089905,,,0,
11/24/2015,6/1/2018,3,1.7470999956131,,,0,
11/24/2015,7/1/2018,3,1.75859999656677,,,0,
11/24/2015,8/1/2018,3,1.76909995079041,,,0,
11/24/2015,9/1/2018,3,1.7800999879837,1.76999998092651,,0,
11/24/2015,10/1/2018,3,1.79009997844696,,,0,
11/24/2015,11/1/2018,3,1.79659998416901,,,0,
11/24/2015,12/1/2018,3,1.80159997940063,,,0,
11/24/2015,1/1/2019,3,1.80710005760193,,,0,
11/24/2015,12/1/2015,4,1.39020001888275,1.40649998188019,1.31889998912811,28978,
11/24/2015,1/1/2016,4,1.3561999797821,1.37310004234314,1.28919994831085,95682,
11/24/2015,2/1/2016,4,1.35720002651215,1.37450003623962,1.29739999771118,41897,
11/24/2015,3/1/2016,4,1.37969994544983,1.39789998531342,1.32679998874664,25350,
11/24/2015,4/1/2016,4,1.59350001811981,1.61269998550415,1.54670000076294,13342,
11/24/2015,5/1/2016,4,1.60860002040863,1.62590003013611,1.56330001354218,5795,
11/24/2015,6/1/2016,4,1.60730004310608,1.62520003318787,1.5628000497818,6952,
11/24/2015,7/1/2016,4,1.59720003604889,1.61259996891022,1.55859994888306,1875,
11/24/2015,8/1/2016,4,1.58070003986359,1.59879994392395,1.55449998378754,1544,
11/24/2015,9/1/2016,4,1.55599999427795,1.57149994373322,1.51610004901886,2001,
11/24/2015,10/1/2016,4,1.41799998283386,1.43289995193481,1.39629995822907,1892,
11/24/2015,11/1/2016,4,1.39619994163513,1.4099999666214,1.40330004692078,821,
11/24/2015,12/1/2016,4,1.38719999790192,1.40269994735718,1.34920001029968,1940,
11/24/2015,1/1/2017,4,1.39230000972748,1.39409995079041,,33,
11/24/2015,2/1/2017,4,1.40869998931885,1.41499996185303,,4,
11/24/2015,3/1/2017,4,1.43570005893707,1.43289995193481,,2,
11/24/2015,4/1/2017,4,1.65320003032684,1.65160000324249,,0,
11/24/2015,5/1/2017,4,1.66270005702972,1.66559994220734,,0,
11/24/2015,6/1/2017,4,1.66019999980927,1.66069996356964,,0,
11/24/2015,7/1/2017,4,1.65120005607605,1.63750004768372,,0,
11/24/2015,8/1/2017,4,1.63719999790192,1.61860001087189,,0,
11/24/2015,9/1/2017,4,1.6172000169754,1.59560000896454,,0,
11/24/2015,10/1/2017,4,1.48220002651215,,,0,
11/24/2015,11/1/2017,4,1.457200050354,,,0,
11/24/2015,12/1/2017,4,1.44319999217987,1.43879997730255,,0,
11/24/2015,1/1/2018,4,1.44969999790192,1.43449997901917,,0,
11/24/2015,2/1/2018,4,1.46270000934601,,,0,
11/24/2015,3/1/2018,4,1.48269999027252,1.48000001907349,,0,
11/24/2015,4/1/2018,4,1.69620001316071,,,0,
11/24/2015,5/1/2018,4,1.70019996166229,,,0,
11/24/2015,6/1/2018,4,1.69420003890991,,,0,
11/24/2015,7/1/2018,4,1.68540000915527,,,0,
11/24/2015,8/1/2018,4,1.67040002346039,,,0,
11/24/2015,9/1/2018,4,1.6554000377655,,,0,
11/24/2015,10/1/2018,4,1.54540002346039,,,0,
11/24/2015,11/1/2018,4,1.52639997005463,,,0,
11/24/2015,12/1/2018,4,1.51740002632141,1.50999999046326,,0,
11/24/2015,1/1/2019,4,1.52240002155304,,,0,
11/25/2015,1/1/2016,1,43.0400009155273,43.25,41.7200012207031,381506,
11/25/2015,2/1/2016,1,44.3899993896484,44.6100006103516,43.1599998474121,67979,
11/25/2015,3/1/2016,1,45.4599990844727,45.7200012207031,44.3499984741211,44223,
11/25/2015,4/1/2016,1,46.3499984741211,46.6599998474121,45.310001373291,19648,
11/25/2015,5/1/2016,1,47.0900001525879,47.3600006103516,46.060001373291,17442,
11/25/2015,6/1/2016,1,47.6500015258789,48.0200004577637,46.6300010681152,23997,
11/25/2015,7/1/2016,1,48.1100006103516,48.4300003051758,47.1300010681152,7763,
11/25/2015,8/1/2016,1,48.5,48.810001373291,47.6100006103516,3940,
11/25/2015,9/1/2016,1,48.8800010681152,49.2099990844727,47.9599990844727,4709,
11/25/2015,10/1/2016,1,49.25,49.1599998474121,48.2599983215332,1381,
11/25/2015,11/1/2016,1,49.6399993896484,49.9599990844727,48.6599998474121,1058,
11/25/2015,12/1/2016,1,50.0299987792969,50.3899993896484,49.0200004577637,12227,
11/25/2015,1/1/2017,1,50.2900009155273,,49.4900016784668,682,
11/25/2015,2/1/2017,1,50.5299987792969,50.7400016784668,49.8199996948242,197,
11/25/2015,3/1/2017,1,50.7799987792969,,50.0099983215332,118,
11/25/2015,4/1/2017,1,51.0099983215332,,50.2999992370606,81,
11/25/2015,5/1/2017,1,51.2299995422363,,50.5699996948242,89,
11/25/2015,6/1/2017,1,51.4599990844727,51.75,50.4799995422363,1520,
11/25/2015,7/1/2017,1,51.6500015258789,,51,9,
11/25/2015,8/1/2017,1,51.8600006103516,,,6,
11/25/2015,9/1/2017,1,52.0900001525879,,,30,
11/25/2015,10/1/2017,1,52.3300018310547,,52.1800003051758,94,
11/25/2015,11/1/2017,1,52.5900001525879,,52.4300003051758,102,
11/25/2015,12/1/2017,1,52.8600006103516,53.189998626709,51.9199981689453,4669,
11/25/2015,1/1/2018,1,52.9900016784668,,52.8300018310547,61,
11/25/2015,2/1/2018,1,53.1399993896484,,,23,
11/25/2015,3/1/2018,1,53.3199996948242,,,0,
11/25/2015,4/1/2018,1,53.5200004577637,,52.9799995422363,0,
11/25/2015,5/1/2018,1,53.75,,,0,
11/25/2015,6/1/2018,1,54,54.1599998474121,53.5,75,
11/25/2015,7/1/2018,1,54.1500015258789,,,0,
11/25/2015,8/1/2018,1,54.3199996948242,,,0,
11/25/2015,9/1/2018,1,54.5,,53.9500007629395,0,
11/25/2015,10/1/2018,1,54.6800003051758,,,0,
11/25/2015,11/1/2018,1,54.8899993896484,,,0,
11/25/2015,12/1/2018,1,55.1199989318848,55.3899993896484,54.2400016784668,956,
11/25/2015,1/1/2019,1,55.2000007629395,,,0,
11/25/2015,2/1/2019,1,55.310001373291,,,0,
11/25/2015,3/1/2019,1,55.439998626709,,,0,
11/25/2015,4/1/2019,1,55.5900001525879,,,0,
11/25/2015,5/1/2019,1,55.7700004577637,,,0,
11/25/2015,6/1/2019,1,55.9799995422363,,,16,
11/25/2015,7/1/2019,1,56.0499992370606,,,0,
11/25/2015,8/1/2019,1,56.1500015258789,,,0,
11/25/2015,9/1/2019,1,56.2900009155274,,,0,
11/25/2015,10/1/2019,1,56.4599990844727,,,0,
11/25/2015,11/1/2019,1,56.6599998474121,,,0,
11/25/2015,12/1/2019,1,56.8899993896484,,56.5200004577637,66,
11/25/2015,1/1/2020,1,56.9500007629395,,,0,
11/25/2015,2/1/2020,1,57.0299987792969,,,0,
11/25/2015,3/1/2020,1,57.1199989318848,,,0,
11/25/2015,4/1/2020,1,57.2299995422363,,,0,
11/25/2015,5/1/2020,1,57.3499984741211,,,0,
11/25/2015,6/1/2020,1,57.4799995422363,,,0,
11/25/2015,7/1/2020,1,57.5,,,0,
11/25/2015,8/1/2020,1,57.560001373291,,,0,
11/25/2015,9/1/2020,1,57.6500015258789,,,0,
11/25/2015,10/1/2020,1,57.7599983215332,,,0,
11/25/2015,11/1/2020,1,57.8899993896484,,,0,
11/25/2015,12/1/2020,1,58.0499992370605,,57.5699996948242,13,
11/25/2015,1/1/2021,1,58.060001373291,,,0,
11/25/2015,2/1/2021,1,58.0900001525879,,,0,
11/25/2015,3/1/2021,1,58.1399993896484,,,0,
11/25/2015,4/1/2021,1,58.2000007629395,,,0,
11/25/2015,5/1/2021,1,58.2799987792969,,,0,
11/25/2015,6/1/2021,1,58.3800010681152,,,0,
11/25/2015,7/1/2021,1,58.3699989318848,,,0,
11/25/2015,8/1/2021,1,58.3899993896484,,,0,
11/25/2015,9/1/2021,1,58.4300003051758,,,0,
11/25/2015,10/1/2021,1,58.4900016784668,,,0,
11/25/2015,11/1/2021,1,58.5800018310547,,,0,
11/25/2015,12/1/2021,1,58.689998626709,,,0,
11/25/2015,6/1/2022,1,58.9199981689453,,,0,
11/25/2015,12/1/2022,1,59.1399993896484,,,0,
11/25/2015,6/1/2023,1,59.3300018310547,,,0,
11/25/2015,12/1/2023,1,59.5099983215332,,,0,
11/25/2015,6/1/2024,1,59.6800003051758,,,0,
11/25/2015,12/1/2024,1,59.8400001525879,,,0,
11/25/2015,12/1/2015,3,1.40269994735718,1.40789997577667,1.37430000305176,17622,
11/25/2015,1/1/2016,3,1.42620003223419,1.43669998645782,1.40090000629425,58487,
11/25/2015,2/1/2016,3,1.44749999046326,1.45780003070831,1.42349994182587,18514,
11/25/2015,3/1/2016,3,1.46490001678467,1.47580003738403,1.44140005111694,11105,
11/25/2015,4/1/2016,3,1.47389996051788,1.48179996013641,1.45039999485016,5155,
11/25/2015,5/1/2016,3,1.48919999599457,1.49909996986389,1.46689999103546,4100,
11/25/2015,6/1/2016,3,1.50520002841949,1.51719999313355,1.48310005664825,5580,
11/25/2015,7/1/2016,3,1.52219998836517,1.53110003471375,1.50460004806519,1248,
11/25/2015,8/1/2016,3,1.53949999809265,1.54069995880127,1.52110004425049,965,
11/25/2015,9/1/2016,3,1.55780005455017,1.55809998512268,1.53849995136261,343,
11/25/2015,10/1/2016,3,1.57739996910095,1.57099997997284,1.5657000541687,225,
11/25/2015,11/1/2016,3,1.59519994258881,1.59790003299713,1.57630002498627,300,
11/25/2015,12/1/2016,3,1.61230003833771,1.62129998207092,1.58959996700287,1201,
11/25/2015,1/1/2017,3,1.62969994544983,1.63209998607636,1.61500000953674,17,
11/25/2015,2/1/2017,3,1.6382999420166,1.63709998130798,1.62880003452301,4,
11/25/2015,3/1/2017,3,1.63680005073547,,1.62730002403259,0,
11/25/2015,4/1/2017,3,1.63030004501343,,1.62430000305176,0,
11/25/2015,5/1/2017,3,1.63489997386932,,1.62320005893707,0,
11/25/2015,6/1/2017,3,1.64289999008179,,1.63150000572205,2,
11/25/2015,7/1/2017,3,1.6541999578476,,1.65380001068115,2,
11/25/2015,8/1/2017,3,1.66770005226135,,1.66840004920959,0,
11/25/2015,9/1/2017,3,1.68219995498657,,,0,
11/25/2015,10/1/2017,3,1.69669997692108,,,2,
11/25/2015,11/1/2017,3,1.70819997787476,,,2,
11/25/2015,12/1/2017,3,1.71920001506805,1.71899998188019,1.7069000005722,23,
11/25/2015,1/1/2018,3,1.72819995880127,,,0,
11/25/2015,2/1/2018,3,1.73269999027252,,,0,
11/25/2015,3/1/2018,3,1.73169994354248,,,0,
11/25/2015,4/1/2018,3,1.72669994831085,,,0,
11/25/2015,5/1/2018,3,1.73469996452332,,,0,
11/25/2015,6/1/2018,3,1.74670004844666,,,0,
11/25/2015,7/1/2018,3,1.75820004940033,,,0,
11/25/2015,8/1/2018,3,1.76870000362396,,,0,
11/25/2015,9/1/2018,3,1.77970004081726,,,0,
11/25/2015,10/1/2018,3,1.78970003128052,,,0,
11/25/2015,11/1/2018,3,1.79620003700256,,,0,
11/25/2015,12/1/2018,3,1.80120003223419,,,0,
11/25/2015,1/1/2019,3,1.8066999912262,,,0,
11/25/2015,12/1/2015,4,1.39610004425049,1.40369999408722,1.33510005474091,26464,
11/25/2015,1/1/2016,4,1.353600025177,1.36380004882813,1.30359995365143,82757,
11/25/2015,2/1/2016,4,1.35710000991821,1.36679995059967,1.31200003623962,27721,
11/25/2015,3/1/2016,4,1.38209998607636,1.38970005512238,1.33990001678467,15323,
11/25/2015,4/1/2016,4,1.59660005569458,1.60350000858307,1.55799996852875,6545,
11/25/2015,5/1/2016,4,1.61199998855591,1.61979997158051,1.57539999485016,4993,
11/25/2015,6/1/2016,4,1.61160004138947,1.61849999427795,1.57480001449585,5379,
11/25/2015,7/1/2016,4,1.60179996490479,1.60669994354248,1.56949996948242,834,
11/25/2015,8/1/2016,4,1.58529996871948,1.5896999835968,1.55299997329712,370,
11/25/2015,9/1/2016,4,1.56060004234314,1.56490004062653,1.52540004253387,553,
11/25/2015,10/1/2016,4,1.42239999771118,1.41050004959106,1.38979995250702,389,
11/25/2015,11/1/2016,4,1.3996000289917,1.39279997348785,1.37769997119904,268,
11/25/2015,12/1/2016,4,1.38940000534058,1.39429998397827,1.35450005531311,520,
11/25/2015,1/1/2017,4,1.39390003681183,1.39509999752045,1.37269997596741,37,
11/25/2015,2/1/2017,4,1.40950000286102,,1.38339996337891,3,
11/25/2015,3/1/2017,4,1.43599998950958,,1.41970002651215,1,
11/25/2015,4/1/2017,4,1.65349996089935,,1.63390004634857,0,
11/25/2015,5/1/2017,4,1.66299998760223,,1.63989996910095,0,
11/25/2015,6/1/2017,4,1.66050004959106,,1.65050005912781,0,
11/25/2015,7/1/2017,4,1.65149998664856,,1.64320003986359,0,
11/25/2015,8/1/2017,4,1.63740003108978,,1.6331000328064,0,
11/25/2015,9/1/2017,4,1.6168999671936,,1.61459994316101,0,
11/25/2015,10/1/2017,4,1.48140001296997,,,0,
11/25/2015,11/1/2017,4,1.45589995384216,,,0,
11/25/2015,12/1/2017,4,1.44140005111694,,1.42250001430511,17,
11/25/2015,1/1/2018,4,1.44790005683899,,,0,
11/25/2015,2/1/2018,4,1.46140003204346,,,0,
11/25/2015,3/1/2018,4,1.48140001296997,,,0,
11/25/2015,4/1/2018,4,1.69490003585815,,,0,
11/25/2015,5/1/2018,4,1.69889998435974,,,0,
11/25/2015,6/1/2018,4,1.69289994239807,,,0,
11/25/2015,7/1/2018,4,1.68410003185272,,,0,
11/25/2015,8/1/2018,4,1.66910004615784,,,0,
11/25/2015,9/1/2018,4,1.65409994125366,,,0,
11/25/2015,10/1/2018,4,1.54410004615784,,,0,
11/25/2015,11/1/2018,4,1.52509999275208,,,0,
11/25/2015,12/1/2018,4,1.51610004901886,,,0,
11/25/2015,1/1/2019,4,1.52110004425049,,,0,
11/27/2015,1/1/2016,1,41.7099990844727,43.2999992370606,41.6699981689453,315452,
11/27/2015,2/1/2016,1,43.060001373291,44.6300010681152,43.0099983215332,45492,
11/27/2015,3/1/2016,1,44.0999984741211,45.6599998474121,44.060001373291,26046,
11/27/2015,4/1/2016,1,45,46.4599990844727,44.9900016784668,9314,
11/27/2015,5/1/2016,1,45.7700004577637,47.1300010681152,45.7000007629395,7302,
11/27/2015,6/1/2016,1,46.3600006103516,47.8300018310547,46.2999992370605,12448,
11/27/2015,7/1/2016,1,46.8499984741211,48.2900009155273,46.9199981689453,4544,
11/27/2015,8/1/2016,1,47.2700004577637,48.6800003051758,47.2200012207031,1520,
11/27/2015,9/1/2016,1,47.6699981689453,48.4300003051758,47.6300010681152,2757,
11/27/2015,10/1/2016,1,48.0699996948242,48.8300018310547,48.0299987792969,559,
11/27/2015,11/1/2016,1,48.4900016784668,49.6199989318848,48.689998626709,444,
11/27/2015,12/1/2016,1,48.9000015258789,50.2299995422363,48.8400001525879,8816,
11/27/2015,1/1/2017,1,49.1800003051758,,49.3899993896484,108,
11/27/2015,2/1/2017,1,49.439998626709,49.8499984741211,49.8400001525879,48,
11/27/2015,3/1/2017,1,49.7099990844727,,49.9199981689453,127,
11/27/2015,4/1/2017,1,49.9700012207031,,50.2200012207031,118,
11/27/2015,5/1/2017,1,50.2099990844727,,50.5,115,
11/27/2015,6/1/2017,1,50.4599990844727,51.5200004577637,50.4099998474121,1364,
11/27/2015,7/1/2017,1,50.6699981689453,,50.9599990844727,0,
11/27/2015,8/1/2017,1,50.9000015258789,,,0,
11/27/2015,9/1/2017,1,51.1399993896484,,,28,
11/27/2015,10/1/2017,1,51.4000015258789,,52.2299995422363,1,
11/27/2015,11/1/2017,1,51.6699981689453,,52.4900016784668,8,
11/27/2015,12/1/2017,1,51.9500007629395,53.0099983215332,51.9000015258789,3677,
11/27/2015,1/1/2018,1,52.0900001525879,,52.9099998474121,21,
11/27/2015,2/1/2018,1,52.25,,,6,
11/27/2015,3/1/2018,1,52.4500007629395,,,0,
11/27/2015,4/1/2018,1,52.6699981689453,,,0,
11/27/2015,5/1/2018,1,52.9099998474121,,,0,
11/27/2015,6/1/2018,1,53.1699981689453,,,5,
11/27/2015,7/1/2018,1,53.3400001525879,,,0,
11/27/2015,8/1/2018,1,53.5299987792969,,,0,
11/27/2015,9/1/2018,1,53.7299995422363,,,0,
11/27/2015,10/1/2018,1,53.9300003051758,,,0,
11/27/2015,11/1/2018,1,54.1599998474121,,,0,
11/27/2015,12/1/2018,1,54.4099998474121,55.1599998474121,54.4000015258789,535,
11/27/2015,1/1/2019,1,54.5099983215332,,,0,
11/27/2015,2/1/2019,1,54.6300010681152,,,0,
11/27/2015,3/1/2019,1,54.7700004577637,,,0,
11/27/2015,4/1/2019,1,54.9300003051758,,,0,
11/27/2015,5/1/2019,1,55.1300010681152,,,0,
11/27/2015,6/1/2019,1,55.3499984741211,,,24,
11/27/2015,7/1/2019,1,55.4300003051758,,,0,
11/27/2015,8/1/2019,1,55.5400009155273,,,0,
11/27/2015,9/1/2019,1,55.689998626709,,,0,
11/27/2015,10/1/2019,1,55.8800010681152,,,0,
11/27/2015,11/1/2019,1,56.0900001525879,,,0,
11/27/2015,12/1/2019,1,56.3300018310547,,56.75,49,
11/27/2015,1/1/2020,1,56.3899993896484,,,0,
11/27/2015,2/1/2020,1,56.4700012207031,,,0,
11/27/2015,3/1/2020,1,56.5699996948242,,,0,
11/27/2015,4/1/2020,1,56.6800003051758,,,0,
11/27/2015,5/1/2020,1,56.7999992370605,,,0,
11/27/2015,6/1/2020,1,56.939998626709,,,0,
11/27/2015,7/1/2020,1,56.9599990844727,,,0,
11/27/2015,8/1/2020,1,57.0299987792969,,,0,
11/27/2015,9/1/2020,1,57.1199989318848,,,0,
11/27/2015,10/1/2020,1,57.2299995422363,,,0,
11/27/2015,11/1/2020,1,57.3699989318848,,,0,
11/27/2015,12/1/2020,1,57.5299987792969,57.8499984741211,57.6100006103516,5,
11/27/2015,1/1/2021,1,57.5400009155274,,,0,
11/27/2015,2/1/2021,1,57.5699996948242,,,0,
11/27/2015,3/1/2021,1,57.6199989318848,,,0,
11/27/2015,4/1/2021,1,57.6800003051758,,,0,
11/27/2015,5/1/2021,1,57.7599983215332,,,0,
11/27/2015,6/1/2021,1,57.8600006103516,,,0,
11/27/2015,7/1/2021,1,57.8499984741211,,,0,
11/27/2015,8/1/2021,1,57.8699989318848,,,0,
11/27/2015,9/1/2021,1,57.9099998474121,,,0,
11/27/2015,10/1/2021,1,57.9700012207031,,,0,
11/27/2015,11/1/2021,1,58.060001373291,,,0,
11/27/2015,12/1/2021,1,58.1699981689453,,,0,
11/27/2015,6/1/2022,1,58.4000015258789,,,0,
11/27/2015,12/1/2022,1,58.6199989318848,,,0,
11/27/2015,6/1/2023,1,58.810001373291,,,0,
11/27/2015,12/1/2023,1,58.9900016784668,,,0,
11/27/2015,6/1/2024,1,59.1599998474121,,,0,
11/27/2015,12/1/2024,1,59.3199996948242,,,0,
11/27/2015,12/1/2015,3,1.35239994525909,1.40339994430542,1.35000002384186,10257,
11/27/2015,1/1/2016,3,1.37810003757477,1.42990005016327,1.37750005722046,36029,
11/27/2015,2/1/2016,3,1.40160000324249,1.45150005817413,1.40110003948212,9780,
11/27/2015,3/1/2016,3,1.42060005664825,1.46749997138977,1.41999995708466,5607,
11/27/2015,4/1/2016,3,1.43029999732971,1.47549998760223,1.42990005016327,2947,
11/27/2015,5/1/2016,3,1.44640004634857,1.49310004711151,1.44589996337891,2289,
11/27/2015,6/1/2016,3,1.46350002288818,1.50670003890991,1.46229994297028,2378,
11/27/2015,7/1/2016,3,1.48109996318817,1.50919997692108,1.4838000535965,379,
11/27/2015,8/1/2016,3,1.49849998950958,1.52629995346069,1.49810004234314,299,
11/27/2015,9/1/2016,3,1.5168000459671,1.53600001335144,1.51919996738434,230,
11/27/2015,10/1/2016,3,1.53680002689362,,,165,
11/27/2015,11/1/2016,3,1.55480003356934,,1.55789995193481,172,
11/27/2015,12/1/2016,3,1.57219994068146,1.59930002689362,1.57089996337891,588,
11/27/2015,1/1/2017,3,1.5896999835968,,1.60249996185303,14,
11/27/2015,2/1/2017,3,1.59829998016357,,1.61240005493164,4,
11/27/2015,3/1/2017,3,1.59700000286102,,1.61119997501373,4,
11/27/2015,4/1/2017,3,1.59070003032684,,1.60839998722076,4,
11/27/2015,5/1/2017,3,1.59570002555847,1.61000001430511,1.60459995269775,3,
11/27/2015,6/1/2017,3,1.60370004177094,,1.61580002307892,3,
11/27/2015,7/1/2017,3,1.61520004272461,,1.63849997520447,0,
11/27/2015,8/1/2017,3,1.62870001792908,,1.65470004081726,0,
11/27/2015,9/1/2017,3,1.64320003986359,,,0,
11/27/2015,10/1/2017,3,1.65820002555847,,1.69340002536774,0,
11/27/2015,11/1/2017,3,1.66999995708466,,1.70389997959137,0,
11/27/2015,12/1/2017,3,1.68099999427795,,1.69190001487732,12,
11/27/2015,1/1/2018,3,1.69000005722046,,1.72430002689362,0,
11/27/2015,2/1/2018,3,1.69449996948242,1.70179998874664,1.70179998874664,1,
11/27/2015,3/1/2018,3,1.69350004196167,1.70130002498627,1.70130002498627,1,
11/27/2015,4/1/2018,3,1.68850004673004,,,0,
11/27/2015,5/1/2018,3,1.69649994373322,,,0,
11/27/2015,6/1/2018,3,1.70850002765656,,,0,
11/27/2015,7/1/2018,3,1.72000002861023,,,0,
11/27/2015,8/1/2018,3,1.73049998283386,,,0,
11/27/2015,9/1/2018,3,1.74150002002716,,,0,
11/27/2015,10/1/2018,3,1.75150001049042,,,0,
11/27/2015,11/1/2018,3,1.75800001621246,,,0,
11/27/2015,12/1/2018,3,1.76300001144409,,,0,
11/27/2015,1/1/2019,3,1.7684999704361,,,0,
11/27/2015,12/1/2015,4,1.39049994945526,1.41009998321533,1.37800002098084,13376,
11/27/2015,1/1/2016,4,1.33669996261597,1.35479998588562,1.31669998168945,45112,
11/27/2015,2/1/2016,4,1.33640003204346,1.35749995708466,1.31879997253418,17826,
11/27/2015,3/1/2016,4,1.36339998245239,1.38220000267029,1.3445999622345,8063,
11/27/2015,4/1/2016,4,1.57739996910095,1.59300005435944,1.55830001831055,3334,
11/27/2015,5/1/2016,4,1.59270000457764,1.61220002174377,1.57850003242493,2262,
11/27/2015,6/1/2016,4,1.59189999103546,1.61259996891022,1.57480001449585,1866,
11/27/2015,7/1/2016,4,1.58150005340576,1.59379994869232,1.56519997119904,692,
11/27/2015,8/1/2016,4,1.56359994411469,1.56850004196167,1.54840004444122,448,
11/27/2015,9/1/2016,4,1.53770005702972,1.54849994182587,1.52369999885559,509,
11/27/2015,10/1/2016,4,1.39880001544952,1.4070999622345,1.39499998092651,120,
11/27/2015,11/1/2016,4,1.3746999502182,,1.38329994678497,109,
11/27/2015,12/1/2016,4,1.36339998245239,1.37730002403259,1.35389995574951,303,
11/27/2015,1/1/2017,4,1.36790001392365,,1.37629997730255,0,
11/27/2015,2/1/2017,4,1.38349997997284,,1.38680005073547,0,
11/27/2015,3/1/2017,4,1.4099999666214,,1.42379999160767,0,
11/27/2015,4/1/2017,4,1.62750005722046,,1.64110004901886,0,
11/27/2015,5/1/2017,4,1.63699996471405,,1.64649999141693,0,
11/27/2015,6/1/2017,4,1.63450002670288,,1.65900003910065,0,
11/27/2015,7/1/2017,4,1.62549996376038,,,0,
11/27/2015,8/1/2017,4,1.6114000082016,,,0,
11/27/2015,9/1/2017,4,1.59089994430542,,,0,
11/27/2015,10/1/2017,4,1.45539999008179,,,0,
11/27/2015,11/1/2017,4,1.42990005016327,,,0,
11/27/2015,12/1/2017,4,1.41540002822876,,1.43089997768402,0,
11/27/2015,1/1/2018,4,1.42190003395081,,,0,
11/27/2015,2/1/2018,4,1.43540000915527,,,0,
11/27/2015,3/1/2018,4,1.45539999008179,,,0,
11/27/2015,4/1/2018,4,1.66890001296997,,,0,
11/27/2015,5/1/2018,4,1.67289996147156,,,0,
11/27/2015,6/1/2018,4,1.66690003871918,,,0,
11/27/2015,7/1/2018,4,1.65810000896454,,,0,
11/27/2015,8/1/2018,4,1.64310002326965,,,0,
11/27/2015,9/1/2018,4,1.62810003757477,,,0,
11/27/2015,10/1/2018,4,1.51810002326965,,,0,
11/27/2015,11/1/2018,4,1.49909996986389,,,0,
11/27/2015,12/1/2018,4,1.49010002613068,,,0,
11/27/2015,1/1/2019,4,1.4951000213623,,,0,
11/30/2015,1/1/2016,1,41.6500015258789,42.6100006103516,41.5,366503,
11/30/2015,2/1/2016,1,42.9599990844727,43.9199981689453,42.8400001525879,84841,
11/30/2015,3/1/2016,1,43.9300003051758,44.9300003051758,43.8199996948242,44707,
11/30/2015,4/1/2016,1,44.7700004577637,45.7799987792969,44.6500015258789,20012,
11/30/2015,5/1/2016,1,45.4900016784668,46.4599990844727,45.3499984741211,16817,
11/30/2015,6/1/2016,1,46.0499992370606,47.0499992370606,45.9000015258789,23941,
11/30/2015,7/1/2016,1,46.5099983215332,47.4000015258789,46.3899993896484,4404,
11/30/2015,8/1/2016,1,46.9199981689453,47.5299987792969,46.7900009155273,1709,
11/30/2015,9/1/2016,1,47.310001373291,48.2799987792969,47.189998626709,3324,
11/30/2015,10/1/2016,1,47.7099990844727,48.3899993896484,47.7000007629395,1316,
11/30/2015,11/1/2016,1,48.1300010681152,48,48,1200,
11/30/2015,12/1/2016,1,48.5400009155273,49.5200004577637,48.4099998474121,20873,
11/30/2015,1/1/2017,1,48.8199996948242,49.5800018310547,48.9000015258789,336,
11/30/2015,2/1/2017,1,49.0800018310547,49.6399993896484,49.3400001525879,145,
11/30/2015,3/1/2017,1,49.3499984741211,50.0800018310547,49.4199981689453,90,
11/30/2015,4/1/2017,1,49.6100006103516,50.2799987792969,49.7299995422363,29,
11/30/2015,5/1/2017,1,49.8499984741211,50.4700012207031,50.0099983215332,37,
11/30/2015,6/1/2017,1,50.0999984741211,50.9799995422363,50,2376,
11/30/2015,7/1/2017,1,50.310001373291,50.9199981689453,50.4700012207031,23,
11/30/2015,8/1/2017,1,50.5499992370605,,,10,
11/30/2015,9/1/2017,1,50.7999992370606,,,22,
11/30/2015,10/1/2017,1,51.0699996948242,,,9,
11/30/2015,11/1/2017,1,51.3499984741211,,,15,
11/30/2015,12/1/2017,1,51.6399993896484,52.439998626709,51.4900016784668,3383,
11/30/2015,1/1/2018,1,51.7900009155273,,,10,
11/30/2015,2/1/2018,1,51.9599990844727,,,0,
11/30/2015,3/1/2018,1,52.1699981689453,,,0,
11/30/2015,4/1/2018,1,52.4000015258789,,,0,
11/30/2015,5/1/2018,1,52.6500015258789,,,0,
11/30/2015,6/1/2018,1,52.9199981689453,53.5,52.8899993896484,328,
11/30/2015,7/1/2018,1,53.0900001525879,,,0,
11/30/2015,8/1/2018,1,53.2900009155273,,,0,
11/30/2015,9/1/2018,1,53.4900016784668,53.4799995422363,53.4500007629395,100,
11/30/2015,10/1/2018,1,53.7000007629395,,,0,
11/30/2015,11/1/2018,1,53.9300003051758,,,0,
11/30/2015,12/1/2018,1,54.1800003051758,54.7799987792969,54.0800018310547,927,
11/30/2015,1/1/2019,1,54.2799987792969,,,0,
11/30/2015,2/1/2019,1,54.4000015258789,,,0,
11/30/2015,3/1/2019,1,54.5400009155273,,,0,
11/30/2015,4/1/2019,1,54.7099990844727,,,0,
11/30/2015,5/1/2019,1,54.9099998474121,,,0,
11/30/2015,6/1/2019,1,55.1300010681152,,,0,
11/30/2015,7/1/2019,1,55.2099990844727,,,0,
11/30/2015,8/1/2019,1,55.3199996948242,,,0,
11/30/2015,9/1/2019,1,55.4799995422363,,,0,
11/30/2015,10/1/2019,1,55.6699981689453,,,0,
11/30/2015,11/1/2019,1,55.8800010681152,,,0,
11/30/2015,12/1/2019,1,56.1199989318848,56.4000015258789,56.3899993896484,52,
11/30/2015,1/1/2020,1,56.1800003051758,,,0,
11/30/2015,2/1/2020,1,56.2599983215332,,,0,
11/30/2015,3/1/2020,1,56.3600006103516,,,0,
11/30/2015,4/1/2020,1,56.4700012207031,,,0,
11/30/2015,5/1/2020,1,56.5900001525879,,,0,
11/30/2015,6/1/2020,1,56.7299995422363,,,0,
11/30/2015,7/1/2020,1,56.75,,,0,
11/30/2015,8/1/2020,1,56.8199996948242,,,0,
11/30/2015,9/1/2020,1,56.9099998474121,,,0,
11/30/2015,10/1/2020,1,57.0200004577637,,,0,
11/30/2015,11/1/2020,1,57.1599998474121,,,0,
11/30/2015,12/1/2020,1,57.3199996948242,57.5800018310547,,1,
11/30/2015,1/1/2021,1,57.3300018310547,,,0,
11/30/2015,2/1/2021,1,57.3600006103516,,,0,
11/30/2015,3/1/2021,1,57.4099998474121,,,0,
11/30/2015,4/1/2021,1,57.4700012207031,,,0,
11/30/2015,5/1/2021,1,57.5499992370605,,,0,
11/30/2015,6/1/2021,1,57.6500015258789,,,0,
11/30/2015,7/1/2021,1,57.6399993896484,,,0,
11/30/2015,8/1/2021,1,57.6599998474121,,,0,
11/30/2015,9/1/2021,1,57.7000007629395,,,0,
11/30/2015,10/1/2021,1,57.7599983215332,,,0,
11/30/2015,11/1/2021,1,57.8499984741211,,,0,
11/30/2015,12/1/2021,1,57.9599990844727,,,0,
11/30/2015,6/1/2022,1,58.189998626709,,,0,
11/30/2015,12/1/2022,1,58.4099998474121,,,0,
11/30/2015,6/1/2023,1,58.5999984741211,,,0,
11/30/2015,12/1/2023,1,58.7799987792969,,,0,
11/30/2015,6/1/2024,1,58.9500007629395,,,0,
11/30/2015,12/1/2024,1,59.1100006103516,,,0,
11/30/2015,12/1/2015,3,1.33689999580383,1.38689994812012,1.32169997692108,4578,
11/30/2015,1/1/2016,3,1.35420000553131,1.41190004348755,1.35049998760223,64693,
11/30/2015,2/1/2016,3,1.37769997119904,1.43270003795624,1.37489998340607,23443,
11/30/2015,3/1/2016,3,1.39590001106262,1.44930005073547,1.39339995384216,11460,
11/30/2015,4/1/2016,3,1.40520000457764,1.457200050354,1.40320003032684,6297,
11/30/2015,5/1/2016,3,1.42149996757507,1.46920001506805,1.41929996013641,3980,
11/30/2015,6/1/2016,3,1.43840003013611,1.48720002174377,1.43630003929138,5677,
11/30/2015,7/1/2016,3,1.45560002326965,1.5003000497818,1.45640003681183,1464,
11/30/2015,8/1/2016,3,1.47290003299713,1.51600003242493,1.47549998760223,540,
11/30/2015,9/1/2016,3,1.49109995365143,1.53349995613098,1.48959994316101,539,
11/30/2015,10/1/2016,3,1.5110000371933,1.54700005054474,1.51400005817413,292,
11/30/2015,11/1/2016,3,1.52909994125366,1.56990003585815,1.52999997138977,276,
11/30/2015,12/1/2016,3,1.54639995098114,1.58940005302429,1.54530000686646,1196,
11/30/2015,1/1/2017,3,1.56400001049042,1.60399997234344,1.56900000572205,35,
11/30/2015,2/1/2017,3,1.57280004024506,1.61249995231628,1.58580005168915,13,
11/30/2015,3/1/2017,3,1.57190001010895,1.61010003089905,1.58500003814697,19,
11/30/2015,4/1/2017,3,1.56579995155334,1.6065000295639,1.58210003376007,9,
11/30/2015,5/1/2017,3,1.57079994678497,1.6085000038147,1.58050000667572,5,
11/30/2015,6/1/2017,3,1.57879996299744,1.61300003528595,1.58800005912781,9,
11/30/2015,7/1/2017,3,1.59029996395111,,1.61059999465942,5,
11/30/2015,8/1/2017,3,1.60380005836487,,1.62489998340607,3,
11/30/2015,9/1/2017,3,1.61829996109009,1.64400005340576,1.64400005340576,2,
11/30/2015,10/1/2017,3,1.63329994678497,,,0,
11/30/2015,11/1/2017,3,1.64509999752045,,,0,
11/30/2015,12/1/2017,3,1.65610003471375,1.68889999389648,1.66929996013641,0,
11/30/2015,1/1/2018,3,1.66509997844696,,,0,
11/30/2015,2/1/2018,3,1.66960000991821,1.69599997997284,1.69599997997284,2,
11/30/2015,3/1/2018,3,1.66859996318817,1.69700002670288,1.69700002670288,1,
11/30/2015,4/1/2018,3,1.66359996795654,1.69679999351501,1.69679999351501,1,
11/30/2015,5/1/2018,3,1.67159998416901,,,0,
11/30/2015,6/1/2018,3,1.68359994888306,,,0,
11/30/2015,7/1/2018,3,1.69509994983673,,,0,
11/30/2015,8/1/2018,3,1.70560002326965,,,0,
11/30/2015,9/1/2018,3,1.71659994125366,1.74500000476837,1.74300003051758,4,
11/30/2015,10/1/2018,3,1.72660005092621,1.75300002098084,1.75199997425079,2,
11/30/2015,11/1/2018,3,1.73310005664825,,,0,
11/30/2015,12/1/2018,3,1.73810005187988,,,0,
11/30/2015,1/1/2019,3,1.74360001087189,,,0,
11/30/2015,2/1/2019,3,1.74899995326996,,,0,
11/30/2015,3/1/2019,3,1.74800002574921,,,0,
11/30/2015,4/1/2019,3,1.74300003051758,,,0,
11/30/2015,5/1/2019,3,1.75100004673004,,,0,
11/30/2015,6/1/2019,3,1.76300001144409,,,0,
11/30/2015,7/1/2019,3,1.77450001239777,,,0,
11/30/2015,8/1/2019,3,1.7849999666214,,,0,
11/30/2015,9/1/2019,3,1.7960000038147,,,0,
11/30/2015,10/1/2019,3,1.80599999427795,,,0,
11/30/2015,11/1/2019,3,1.8125,,,0,
11/30/2015,12/1/2019,3,1.81749999523163,,,0,
11/30/2015,1/1/2020,3,1.82249999046326,,,0,
11/30/2015,12/1/2015,4,1.35870003700256,1.41659998893738,1.33619999885559,6341,
11/30/2015,1/1/2016,4,1.30690002441406,1.3555999994278,1.30219995975494,61743,
11/30/2015,2/1/2016,4,1.31120002269745,1.35399997234344,1.30729997158051,25172,
11/30/2015,3/1/2016,4,1.33809995651245,1.37999999523163,1.33459997177124,10651,
11/30/2015,4/1/2016,4,1.55550003051758,1.59370005130768,1.55250000953674,6348,
11/30/2015,5/1/2016,4,1.57109999656677,1.60720002651215,1.56840002536774,2802,
11/30/2015,6/1/2016,4,1.56980001926422,1.60669994354248,1.56679999828339,3379,
11/30/2015,7/1/2016,4,1.55900001525879,1.5929000377655,1.55830001831055,1665,
11/30/2015,8/1/2016,4,1.5407999753952,1.57459998130798,1.54120004177094,1180,
11/30/2015,9/1/2016,4,1.51460003852844,1.54719996452332,1.51549994945526,1734,
11/30/2015,10/1/2016,4,1.37580001354218,1.40750002861023,1.37750005722046,781,
11/30/2015,11/1/2016,4,1.3507000207901,1.38289999961853,1.36090004444122,448,
11/30/2015,12/1/2016,4,1.33790004253387,1.37310004234314,1.33589994907379,925,
11/30/2015,1/1/2017,4,1.34080004692078,1.3688999414444,1.35080003738403,135,
11/30/2015,2/1/2017,4,1.35580003261566,1.38559997081757,1.36249995231628,6,
11/30/2015,3/1/2017,4,1.38230001926422,,1.39909994602203,3,
11/30/2015,4/1/2017,4,1.59979999065399,,1.61609995365143,0,
11/30/2015,5/1/2017,4,1.60930001735687,,1.62139999866486,0,
11/30/2015,6/1/2017,4,1.60679996013641,1.63610005378723,1.6139999628067,2,
11/30/2015,7/1/2017,4,1.5978000164032,,1.61800003051758,1,
11/30/2015,8/1/2017,4,1.58369994163513,,,0,
11/30/2015,9/1/2017,4,1.56319999694824,,,0,
11/30/2015,10/1/2017,4,1.42770004272461,,,0,
11/30/2015,11/1/2017,4,1.4021999835968,,,0,
11/30/2015,12/1/2017,4,1.38769996166229,,1.40110003948212,0,
11/30/2015,1/1/2018,4,1.39419996738434,,,0,
11/30/2015,2/1/2018,4,1.40769994258881,,,0,
11/30/2015,3/1/2018,4,1.42770004272461,,,0,
11/30/2015,4/1/2018,4,1.6411999464035,,,0,
11/30/2015,5/1/2018,4,1.64520001411438,,,0,
11/30/2015,6/1/2018,4,1.63919997215271,,,0,
11/30/2015,7/1/2018,4,1.63039994239807,,,0,
11/30/2015,8/1/2018,4,1.61539995670319,,,0,
11/30/2015,9/1/2018,4,1.6003999710083,,,0,
11/30/2015,10/1/2018,4,1.49039995670319,,,0,
11/30/2015,11/1/2018,4,1.47140002250671,,,0,
11/30/2015,12/1/2018,4,1.46239995956421,1.50999999046326,1.50999999046326,12,
11/30/2015,1/1/2019,4,1.46739995479584,,,0,
11/30/2015,2/1/2019,4,1.48090004920959,,,0,
11/30/2015,3/1/2019,4,1.50090003013611,,,0,
11/30/2015,4/1/2019,4,1.71440005302429,,,0,
11/30/2015,5/1/2019,4,1.71840000152588,,,0,
11/30/2015,6/1/2019,4,1.71239995956421,,,0,
11/30/2015,7/1/2019,4,1.70360004901886,,,0,
11/30/2015,8/1/2019,4,1.68859994411469,,,0,
11/30/2015,9/1/2019,4,1.6735999584198,,,0,
11/30/2015,10/1/2019,4,1.56359994411469,,,0,
11/30/2015,11/1/2019,4,1.54460000991821,,,0,
11/30/2015,12/1/2019,4,1.53559994697571,,,0,
11/30/2015,1/1/2020,4,1.54059994220734,,,0,
12/1/2015,1/1/2016,1,41.8499984741211,42.2299995422363,41.1699981689453,412002,
12/1/2015,2/1/2016,1,43.1300010681152,43.4900016784668,42.4799995422363,83215,
12/1/2015,3/1/2016,1,44.0800018310547,44.4099998474121,43.4000015258789,59039,
12/1/2015,4/1/2016,1,44.8899993896484,45.189998626709,44.2400016784668,20750,
12/1/2015,5/1/2016,1,45.5800018310547,45.8199996948242,44.9500007629395,13275,
12/1/2015,6/1/2016,1,46.1100006103516,46.439998626709,45.4599990844727,23357,
12/1/2015,7/1/2016,1,46.560001373291,46.8899993896484,45.9500007629395,3891,
12/1/2015,8/1/2016,1,46.9500007629395,47.0299987792969,46.4000015258789,1859,
12/1/2015,9/1/2016,1,47.3300018310547,47.3499984741211,46.7799987792969,2621,
12/1/2015,10/1/2016,1,47.7200012207031,47.7599983215332,47.1500015258789,1169,
12/1/2015,11/1/2016,1,48.1300010681152,48.1500015258789,47.5999984741211,1254,
12/1/2015,12/1/2016,1,48.5400009155273,48.9000015258789,47.9099998474121,17869,
12/1/2015,1/1/2017,1,48.810001373291,48.8800010681152,48.3699989318848,1528,
12/1/2015,2/1/2017,1,49.0699996948242,48.9300003051758,48.75,298,
12/1/2015,3/1/2017,1,49.3400001525879,49.4500007629395,48.9000015258789,406,
12/1/2015,4/1/2017,1,49.5900001525879,,49.2400016784668,177,
12/1/2015,5/1/2017,1,49.8300018310547,,49.5200004577637,141,
12/1/2015,6/1/2017,1,50.0800018310547,50.3600006103516,49.5099983215332,2780,
12/1/2015,7/1/2017,1,50.2900009155273,50.2999992370606,49.9799995422363,9,
12/1/2015,8/1/2017,1,50.5200004577637,,,0,
12/1/2015,9/1/2017,1,50.7700004577637,,,16,
12/1/2015,10/1/2017,1,51.0299987792969,,,100,
12/1/2015,11/1/2017,1,51.310001373291,,,120,
12/1/2015,12/1/2017,1,51.5999984741211,51.9099998474121,51,2938,
12/1/2015,1/1/2018,1,51.7400016784668,51.75,51.5999984741211,50,
12/1/2015,2/1/2018,1,51.9000015258789,,,23,
12/1/2015,3/1/2018,1,52.0999984741211,,,0,
12/1/2015,4/1/2018,1,52.3199996948242,51.9700012207031,51.9199981689453,100,
12/1/2015,5/1/2018,1,52.5699996948242,,,0,
12/1/2015,6/1/2018,1,52.8400001525879,,,7,
12/1/2015,7/1/2018,1,53.0099983215332,,,0,
12/1/2015,8/1/2018,1,53.2099990844727,,,0,
12/1/2015,9/1/2018,1,53.4099998474121,,,0,
12/1/2015,10/1/2018,1,53.6199989318848,,,0,
12/1/2015,11/1/2018,1,53.8499984741211,,,0,
12/1/2015,12/1/2018,1,54.0999984741211,54.2599983215332,53.5200004577637,325,
12/1/2015,1/1/2019,1,54.2000007629395,,,0,
12/1/2015,2/1/2019,1,54.3199996948242,,,0,
12/1/2015,3/1/2019,1,54.4599990844727,,,0,
12/1/2015,4/1/2019,1,54.6300010681152,,,0,
12/1/2015,5/1/2019,1,54.8300018310547,,,0,
12/1/2015,6/1/2019,1,55.0499992370605,,,0,
12/1/2015,7/1/2019,1,55.1300010681152,55.25,,0,
12/1/2015,8/1/2019,1,55.2400016784668,,,0,
12/1/2015,9/1/2019,1,55.4000015258789,,,0,
12/1/2015,10/1/2019,1,55.5900001525879,,,0,
12/1/2015,11/1/2019,1,55.7999992370606,,,0,
12/1/2015,12/1/2019,1,56.0400009155273,55.8899993896484,55.8400001525879,19,
12/1/2015,1/1/2020,1,56.0999984741211,,,0,
12/1/2015,2/1/2020,1,56.1800003051758,,,0,
12/1/2015,3/1/2020,1,56.2799987792969,,,0,
12/1/2015,4/1/2020,1,56.3899993896484,,,0,
12/1/2015,5/1/2020,1,56.5099983215332,,,0,
12/1/2015,6/1/2020,1,56.6500015258789,,,0,
12/1/2015,7/1/2020,1,56.6699981689453,,,0,
12/1/2015,8/1/2020,1,56.7400016784668,,,0,
12/1/2015,9/1/2020,1,56.8300018310547,,,0,
12/1/2015,10/1/2020,1,56.939998626709,,,0,
12/1/2015,11/1/2020,1,57.0800018310547,,,0,
12/1/2015,12/1/2020,1,57.2400016784668,,57.0299987792969,1,
12/1/2015,1/1/2021,1,57.25,,,0,
12/1/2015,2/1/2021,1,57.2799987792969,,,0,
12/1/2015,3/1/2021,1,57.3300018310547,,,0,
12/1/2015,4/1/2021,1,57.3899993896484,,,0,
12/1/2015,5/1/2021,1,57.4700012207031,,,0,
12/1/2015,6/1/2021,1,57.5699996948242,,,0,
12/1/2015,7/1/2021,1,57.560001373291,,,0,
12/1/2015,8/1/2021,1,57.5800018310547,,,0,
12/1/2015,9/1/2021,1,57.6199989318848,,,0,
12/1/2015,10/1/2021,1,57.6800003051758,,,0,
12/1/2015,11/1/2021,1,57.7700004577637,,,0,
12/1/2015,12/1/2021,1,57.8800010681152,,,1,
12/1/2015,6/1/2022,1,58.1100006103516,,,0,
12/1/2015,12/1/2022,1,58.3300018310547,,,0,
12/1/2015,6/1/2023,1,58.5200004577637,,,0,
12/1/2015,12/1/2023,1,58.7000007629395,,,0,
12/1/2015,6/1/2024,1,58.8699989318848,,,0,
12/1/2015,12/1/2024,1,59.0299987792969,,,0,
12/1/2015,1/1/2016,3,1.36899995803833,1.38979995250702,1.35160005092621,69885,
12/1/2015,2/1/2016,3,1.39590001106262,1.41390001773834,1.37590003013611,30127,
12/1/2015,3/1/2016,3,1.41489994525909,1.43149995803833,1.3944000005722,19085,
12/1/2015,4/1/2016,3,1.42579996585846,1.44079995155334,1.40439999103546,11857,
12/1/2015,5/1/2016,3,1.44470000267029,1.457200050354,1.42349994182587,8842,
12/1/2015,6/1/2016,3,1.46329998970032,1.47409999370575,1.43920004367828,11135,
12/1/2015,7/1/2016,3,1.48179996013641,1.49140000343323,1.45899999141693,2149,
12/1/2015,8/1/2016,3,1.50010001659393,1.50450003147125,1.47580003738403,907,
12/1/2015,9/1/2016,3,1.51929998397827,1.52300000190735,1.49650001525879,1062,
12/1/2015,10/1/2016,3,1.53939998149872,1.54799997806549,1.51600003242493,632,
12/1/2015,11/1/2016,3,1.55710005760193,1.55429995059967,1.55099999904633,409,
12/1/2015,12/1/2016,3,1.57420003414154,1.58239996433258,1.54670000076294,2537,
12/1/2015,1/1/2017,3,1.59189999103546,1.58870005607605,1.58150005340576,195,
12/1/2015,2/1/2017,3,1.60090005397797,1.59549999237061,,113,
12/1/2015,3/1/2017,3,1.60029995441437,1.59549999237061,,81,
12/1/2015,4/1/2017,3,1.59449994564056,1.60520005226135,1.58879995346069,14,
12/1/2015,5/1/2017,3,1.59949994087219,1.60780000686646,1.605299949646,7,
12/1/2015,6/1/2017,3,1.60759997367859,1.60500001907349,,64,
12/1/2015,7/1/2017,3,1.61909997463226,1.60539996623993,,2,
12/1/2015,8/1/2017,3,1.63259994983673,1.61819994449615,,0,
12/1/2015,9/1/2017,3,1.64709997177124,1.62899994850159,,0,
12/1/2015,10/1/2017,3,1.66209995746613,1.67250001430511,1.67250001430511,2,
12/1/2015,11/1/2017,3,1.6739000082016,1.65330004692078,,0,
12/1/2015,12/1/2017,3,1.6849000453949,1.68299996852875,,11,
12/1/2015,1/1/2018,3,1.69389998912811,1.68009996414185,,0,
12/1/2015,2/1/2018,3,1.69840002059937,1.68309998512268,,0,
12/1/2015,3/1/2018,3,1.69739997386932,,,0,
12/1/2015,4/1/2018,3,1.6923999786377,,,0,
12/1/2015,5/1/2018,3,1.70039999485016,,,0,
12/1/2015,6/1/2018,3,1.71239995956421,,,0,
12/1/2015,7/1/2018,3,1.72389996051788,,,0,
12/1/2015,8/1/2018,3,1.73440003395081,,,0,
12/1/2015,9/1/2018,3,1.74539995193481,,,0,
12/1/2015,10/1/2018,3,1.75539994239807,,,0,
12/1/2015,11/1/2018,3,1.76189994812012,,,0,
12/1/2015,12/1/2018,3,1.76689994335175,,,0,
12/1/2015,1/1/2019,3,1.77240002155304,,,0,
12/1/2015,2/1/2019,3,1.77779996395111,,,0,
12/1/2015,3/1/2019,3,1.77680003643036,,,0,
12/1/2015,4/1/2019,3,1.77180004119873,,,0,
12/1/2015,5/1/2019,3,1.77980005741119,,,0,
12/1/2015,6/1/2019,3,1.79180002212524,,,0,
12/1/2015,7/1/2019,3,1.80330002307892,,,0,
12/1/2015,8/1/2019,3,1.81379997730255,,,0,
12/1/2015,9/1/2019,3,1.82480001449585,,,0,
12/1/2015,10/1/2019,3,1.83480000495911,,,0,
12/1/2015,11/1/2019,3,1.84130001068115,,,0,
12/1/2015,12/1/2019,3,1.84630000591278,,,0,
12/1/2015,1/1/2020,3,1.85130000114441,,,0,
12/1/2015,1/1/2016,4,1.36300003528595,1.38670003414154,1.31210005283356,91388,
12/1/2015,2/1/2016,4,1.36469995975494,1.3860000371933,1.3186000585556,45024,
12/1/2015,3/1/2016,4,1.38849997520447,1.40789997577667,1.35160005092621,24990,
12/1/2015,4/1/2016,4,1.60300004482269,1.62170004844666,1.57490003108978,16137,
12/1/2015,5/1/2016,4,1.61740005016327,1.63339996337891,1.57790005207062,9313,
12/1/2015,6/1/2016,4,1.61440002918243,1.62849998474121,1.58340001106262,9658,
12/1/2015,7/1/2016,4,1.60160005092621,1.61310005187988,1.58060002326965,2828,
12/1/2015,8/1/2016,4,1.58159995079041,1.59249997138977,1.56009995937347,2390,
12/1/2015,9/1/2016,4,1.5543999671936,1.56500005722046,1.53050005435944,2643,
12/1/2015,10/1/2016,4,1.41509997844696,1.42820000648499,1.39540004730225,2335,
12/1/2015,11/1/2016,4,1.38870000839233,1.38530004024506,1.38359999656677,1352,
12/1/2015,12/1/2016,4,1.3746999502182,1.38399994373322,1.34870004653931,2549,
12/1/2015,1/1/2017,4,1.37639999389648,1.37810003757477,,295,
12/1/2015,2/1/2017,4,1.39110004901886,1.39429998397827,,155,
12/1/2015,3/1/2017,4,1.41760003566742,1.41129994392395,,8,
12/1/2015,4/1/2017,4,1.63409996032715,1.630499958992,,2,
12/1/2015,5/1/2017,4,1.64260005950928,1.64030003547668,,6,
12/1/2015,6/1/2017,4,1.63909995555878,1.62590003013611,1.61580002307892,11,
12/1/2015,7/1/2017,4,1.63020002841949,1.61199998855591,,2,
12/1/2015,8/1/2017,4,1.61520004272461,,,0,
12/1/2015,9/1/2017,4,1.59370005130768,,,0,
12/1/2015,10/1/2017,4,1.457200050354,,,0,
12/1/2015,11/1/2017,4,1.43069994449615,,,0,
12/1/2015,12/1/2017,4,1.41569995880127,1.41400003433228,,56,
12/1/2015,1/1/2018,4,1.42170000076294,1.40600001811981,,0,
12/1/2015,2/1/2018,4,1.43519997596741,1.43099999427795,,0,
12/1/2015,3/1/2018,4,1.45519995689392,1.4510999917984,,0,
12/1/2015,4/1/2018,4,1.6686999797821,,,0,
12/1/2015,5/1/2018,4,1.67270004749298,,,0,
12/1/2015,6/1/2018,4,1.66670000553131,,,0,
12/1/2015,7/1/2018,4,1.65789997577667,,,0,
12/1/2015,8/1/2018,4,1.64289999008179,,,0,
12/1/2015,9/1/2018,4,1.6279000043869,,,0,
12/1/2015,10/1/2018,4,1.51789999008179,,,0,
12/1/2015,11/1/2018,4,1.49890005588532,,,0,
12/1/2015,12/1/2018,4,1.48989999294281,,,0,
12/1/2015,1/1/2019,4,1.49489998817444,,,0,
12/1/2015,2/1/2019,4,1.50839996337891,,,0,
12/1/2015,3/1/2019,4,1.52839994430542,,,0,
12/1/2015,4/1/2019,4,1.7418999671936,,,0,
12/1/2015,5/1/2019,4,1.74590003490448,,,0,
12/1/2015,6/1/2019,4,1.73989999294281,,,0,
12/1/2015,7/1/2019,4,1.73109996318817,,,0,
12/1/2015,8/1/2019,4,1.71609997749329,,,0,
12/1/2015,9/1/2019,4,1.7010999917984,,,0,
12/1/2015,10/1/2019,4,1.59109997749329,,,0,
12/1/2015,11/1/2019,4,1.57210004329681,,,0,
12/1/2015,12/1/2019,4,1.56309998035431,,,0,
12/1/2015,1/1/2020,4,1.56809997558594,,,0,
12/2/2015,1/1/2016,1,39.939998626709,41.9700012207031,39.8400001525879,539310,
12/2/2015,2/1/2016,1,41.3800010681152,43.25,41.2599983215332,132078,
12/2/2015,3/1/2016,1,42.4900016784668,44.2299995422363,42.3699989318848,78652,
12/2/2015,4/1/2016,1,43.4199981689453,45.0999984741211,43.2999992370606,30673,
12/2/2015,5/1/2016,1,44.2099990844727,45.7900009155273,44.1100006103516,21188,
12/2/2015,6/1/2016,1,44.810001373291,46.3499984741211,44.6599998474121,25962,
12/2/2015,7/1/2016,1,45.2999992370606,46.5200004577637,45.2700004577637,5814,
12/2/2015,8/1/2016,1,45.7299995422363,46.810001373291,45.75,2506,
12/2/2015,9/1/2016,1,46.1500015258789,47.0999984741211,46.1300010681152,3877,
12/2/2015,10/1/2016,1,46.5699996948242,47.2299995422363,46.5499992370606,1486,
12/2/2015,11/1/2016,1,47.0099983215332,47.6599998474121,47,1520,
12/2/2015,12/1/2016,1,47.439998626709,48.7799987792969,47.3199996948242,21278,
12/2/2015,1/1/2017,1,47.7400016784668,48.8199996948242,47.7999992370606,530,
12/2/2015,2/1/2017,1,48.0299987792969,,48.2999992370606,161,
12/2/2015,3/1/2017,1,48.3300018310547,,48.4300003051758,174,
12/2/2015,4/1/2017,1,48.6100006103516,,48.75,25,
12/2/2015,5/1/2017,1,48.8800010681152,,49.060001373291,15,
12/2/2015,6/1/2017,1,49.1500015258789,50.2299995422363,49.0900001525879,2582,
12/2/2015,7/1/2017,1,49.3800010681152,50.2099990844727,49.4900016784668,67,
12/2/2015,8/1/2017,1,49.6300010681152,,,15,
12/2/2015,9/1/2017,1,49.9000015258789,,,45,
12/2/2015,10/1/2017,1,50.1800003051758,50.25,50.25,1,
12/2/2015,11/1/2017,1,50.4799995422363,,51.1699981689453,6,
12/2/2015,12/1/2017,1,50.7799987792969,51.7400016784668,50.6500015258789,5071,
12/2/2015,1/1/2018,1,50.939998626709,51.25,51.25,43,
12/2/2015,2/1/2018,1,51.1199989318848,,,1,
12/2/2015,3/1/2018,1,51.3400001525879,,,0,
12/2/2015,4/1/2018,1,51.5800018310547,,,0,
12/2/2015,5/1/2018,1,51.8499984741211,52.0900001525879,51.8800010681152,40,
12/2/2015,6/1/2018,1,52.1399993896484,,,55,
12/2/2015,7/1/2018,1,52.3300018310547,,,0,
12/2/2015,8/1/2018,1,52.5499992370605,,,0,
12/2/2015,9/1/2018,1,52.7700004577637,,,0,
12/2/2015,10/1/2018,1,53,,,0,
12/2/2015,11/1/2018,1,53.25,,,0,
12/2/2015,12/1/2018,1,53.5200004577637,54.2700004577637,53.3699989318848,1090,
12/2/2015,1/1/2019,1,53.6399993896484,,,0,
12/2/2015,2/1/2019,1,53.7799987792969,,,0,
12/2/2015,3/1/2019,1,53.939998626709,,,0,
12/2/2015,4/1/2019,1,54.1300010681152,,,0,
12/2/2015,5/1/2019,1,54.3499984741211,,,0,
12/2/2015,6/1/2019,1,54.5900001525879,,,70,
12/2/2015,7/1/2019,1,54.6800003051758,,,0,
12/2/2015,8/1/2019,1,54.7999992370606,,,0,
12/2/2015,9/1/2019,1,54.9700012207031,,,0,
12/2/2015,10/1/2019,1,55.1699981689453,,,0,
12/2/2015,11/1/2019,1,55.3899993896484,,,0,
12/2/2015,12/1/2019,1,55.6399993896484,,55.689998626709,249,
12/2/2015,1/1/2020,1,55.7099990844727,,,0,
12/2/2015,2/1/2020,1,55.7999992370606,,,0,
12/2/2015,3/1/2020,1,55.9099998474121,,,0,
12/2/2015,4/1/2020,1,56.0299987792969,,,0,
12/2/2015,5/1/2020,1,56.1599998474121,,,0,
12/2/2015,6/1/2020,1,56.310001373291,,,0,
12/2/2015,7/1/2020,1,56.3400001525879,,,0,
12/2/2015,8/1/2020,1,56.4199981689453,,,0,
12/2/2015,9/1/2020,1,56.5200004577637,,,0,
12/2/2015,10/1/2020,1,56.6399993896484,,,0,
12/2/2015,11/1/2020,1,56.7900009155273,,,0,
12/2/2015,12/1/2020,1,56.9599990844727,57.0699996948242,57,71,
12/2/2015,1/1/2021,1,56.9700012207031,,,0,
12/2/2015,2/1/2021,1,57,,,0,
12/2/2015,3/1/2021,1,57.0499992370606,,,0,
12/2/2015,4/1/2021,1,57.1100006103516,,,0,
12/2/2015,5/1/2021,1,57.189998626709,,,0,
12/2/2015,6/1/2021,1,57.2900009155273,,,0,
12/2/2015,7/1/2021,1,57.2799987792969,,,0,
12/2/2015,8/1/2021,1,57.2999992370606,,,0,
12/2/2015,9/1/2021,1,57.3400001525879,,,0,
12/2/2015,10/1/2021,1,57.4000015258789,,,0,
12/2/2015,11/1/2021,1,57.4900016784668,,,0,
12/2/2015,12/1/2021,1,57.5999984741211,,,0,
12/2/2015,6/1/2022,1,57.8300018310547,,,0,
12/2/2015,12/1/2022,1,58.0499992370605,,,0,
12/2/2015,6/1/2023,1,58.2400016784668,,,0,
12/2/2015,12/1/2023,1,58.4199981689453,,,0,
12/2/2015,6/1/2024,1,58.5900001525879,,,0,
12/2/2015,12/1/2024,1,58.75,,,0,
12/2/2015,1/1/2016,3,1.30490005016327,1.37409996986389,1.30330002307892,75234,
12/2/2015,2/1/2016,3,1.33589994907379,1.40209996700287,1.33480000495911,38218,
12/2/2015,3/1/2016,3,1.35969996452332,1.42159998416901,1.35870003700256,22956,
12/2/2015,4/1/2016,3,1.37430000305176,1.43219995498657,1.37360000610352,15722,
12/2/2015,5/1/2016,3,1.39499998092651,1.4514000415802,1.39429998397827,12589,
12/2/2015,6/1/2016,3,1.41439998149872,1.47099995613098,1.41349995136261,12063,
12/2/2015,7/1/2016,3,1.43449997901917,1.48599994182587,1.43540000915527,1957,
12/2/2015,8/1/2016,3,1.45459997653961,1.50399994850159,1.45449995994568,1051,
12/2/2015,9/1/2016,3,1.47560000419617,1.52349996566772,1.47510004043579,1484,
12/2/2015,10/1/2016,3,1.49650001525879,1.54349994659424,1.49689996242523,1105,
12/2/2015,11/1/2016,3,1.51470005512238,1.55229997634888,1.51540005207062,962,
12/2/2015,12/1/2016,3,1.53250002861023,1.58239996433258,1.53159999847412,3138,
12/2/2015,1/1/2017,3,1.55060005187988,1.58249998092651,1.56149995326996,265,
12/2/2015,2/1/2017,3,1.56009995937347,,1.57299995422363,25,
12/2/2015,3/1/2017,3,1.56029999256134,,1.57239997386932,53,
12/2/2015,4/1/2017,3,1.55529999732971,,1.57070004940033,5,
12/2/2015,5/1/2017,3,1.56079995632172,,1.56970000267029,6,
12/2/2015,6/1/2017,3,1.56980001926422,1.60769999027252,1.57539999485016,173,
12/2/2015,7/1/2017,3,1.58179998397827,,1.60160005092621,2,
12/2/2015,8/1/2017,3,1.5958000421524,,1.61590003967285,0,
12/2/2015,9/1/2017,3,1.61080002784729,,1.63289999961853,0,
12/2/2015,10/1/2017,3,1.62580001354218,,,0,
12/2/2015,11/1/2017,3,1.63779997825623,,,0,
12/2/2015,12/1/2017,3,1.6492999792099,,1.6583000421524,105,
12/2/2015,1/1/2018,3,1.65880000591278,,1.69019997119904,0,
12/2/2015,2/1/2018,3,1.66380000114441,,,0,
12/2/2015,3/1/2018,3,1.66330003738403,,,0,
12/2/2015,4/1/2018,3,1.6583000421524,,,0,
12/2/2015,5/1/2018,3,1.66630005836487,1.68809998035431,1.68809998035431,1,
12/2/2015,6/1/2018,3,1.67830002307892,1.70019996166229,1.70019996166229,1,
12/2/2015,7/1/2018,3,1.68980002403259,1.71169996261597,1.71169996261597,1,
12/2/2015,8/1/2018,3,1.70029997825623,,,0,
12/2/2015,9/1/2018,3,1.71130001544952,,,0,
12/2/2015,10/1/2018,3,1.72130000591278,,,0,
12/2/2015,11/1/2018,3,1.72780001163483,,,0,
12/2/2015,12/1/2018,3,1.73280000686646,,,0,
12/2/2015,1/1/2019,3,1.73829996585846,,,0,
12/2/2015,2/1/2019,3,1.74370002746582,,,0,
12/2/2015,3/1/2019,3,1.74269998073578,,,0,
12/2/2015,4/1/2019,3,1.73769998550415,,,0,
12/2/2015,5/1/2019,3,1.74570000171661,,,0,
12/2/2015,6/1/2019,3,1.75769996643066,,,0,
12/2/2015,7/1/2019,3,1.76919996738434,,,0,
12/2/2015,8/1/2019,3,1.77970004081726,,,0,
12/2/2015,9/1/2019,3,1.79069995880127,,,0,
12/2/2015,10/1/2019,3,1.80069994926453,,,0,
12/2/2015,11/1/2019,3,1.80719995498657,,,0,
12/2/2015,12/1/2019,3,1.8121999502182,,,0,
12/2/2015,1/1/2020,3,1.81719994544983,,,0,
12/2/2015,1/1/2016,4,1.2930999994278,1.3610999584198,1.291100025177,69884,
12/2/2015,2/1/2016,4,1.30030000209808,1.36319994926453,1.29840004444122,31606,
12/2/2015,3/1/2016,4,1.32710003852844,1.38240003585815,1.32449996471405,21567,
12/2/2015,4/1/2016,4,1.54519999027252,1.59529995918274,1.54270005226135,13728,
12/2/2015,5/1/2016,4,1.56229996681213,1.61070001125336,1.56029999256134,7071,
12/2/2015,6/1/2016,4,1.56159996986389,1.61210000514984,1.55830001831055,8030,
12/2/2015,7/1/2016,4,1.55089998245239,1.59200000762939,1.5489000082016,2371,
12/2/2015,8/1/2016,4,1.53289997577667,1.57550001144409,1.53229999542236,1470,
12/2/2015,9/1/2016,4,1.50740003585815,1.54990005493164,1.50709998607636,1941,
12/2/2015,10/1/2016,4,1.37269997596741,1.41429996490479,1.37119996547699,910,
12/2/2015,11/1/2016,4,1.35000002384186,1.35899996757507,1.35420000553131,807,
12/2/2015,12/1/2016,4,1.33899998664856,1.37950003147125,1.33599996566772,3890,
12/2/2015,1/1/2017,4,1.34300005435944,,1.35230004787445,390,
12/2/2015,2/1/2017,4,1.35870003700256,1.39269995689392,1.3610999584198,88,
12/2/2015,3/1/2017,4,1.38699996471405,1.38759994506836,1.38759994506836,16,
12/2/2015,4/1/2017,4,1.60300004482269,1.60409998893738,1.60409998893738,6,
12/2/2015,5/1/2017,4,1.61150002479553,1.61370003223419,1.61259996891022,202,
12/2/2015,6/1/2017,4,1.60800004005432,1.60909998416901,1.60909998416901,1,
12/2/2015,7/1/2017,4,1.59899997711182,,1.61960005760193,0,
12/2/2015,8/1/2017,4,1.58350002765656,,1.60800004005432,0,
12/2/2015,9/1/2017,4,1.56099998950958,,1.58749997615814,0,
12/2/2015,10/1/2017,4,1.42349994182587,,,0,
12/2/2015,11/1/2017,4,1.39600002765656,,,0,
12/2/2015,12/1/2017,4,1.37999999523163,1.38059997558594,1.38010001182556,113,
12/2/2015,1/1/2018,4,1.3860000371933,,1.40499997138977,0,
12/2/2015,2/1/2018,4,1.39950001239777,,,0,
12/2/2015,3/1/2018,4,1.41949999332428,,,0,
12/2/2015,4/1/2018,4,1.63300001621246,,,0,
12/2/2015,5/1/2018,4,1.63699996471405,1.6710000038147,1.6710000038147,2,
12/2/2015,6/1/2018,4,1.63100004196167,,,0,
12/2/2015,7/1/2018,4,1.62220001220703,,,0,
12/2/2015,8/1/2018,4,1.60720002651215,,,0,
12/2/2015,9/1/2018,4,1.59220004081726,,,0,
12/2/2015,10/1/2018,4,1.48220002651215,,,0,
12/2/2015,11/1/2018,4,1.46319997310638,,,0,
12/2/2015,12/1/2018,4,1.45420002937317,,,0,
12/2/2015,1/1/2019,4,1.4592000246048,,,0,
12/2/2015,2/1/2019,4,1.47269999980927,,,0,
12/2/2015,3/1/2019,4,1.49269998073578,,,0,
12/2/2015,4/1/2019,4,1.70620000362396,,,0,
12/2/2015,5/1/2019,4,1.71019995212555,,,0,
12/2/2015,6/1/2019,4,1.70420002937317,,,0,
12/2/2015,7/1/2019,4,1.69539999961853,,,0,
12/2/2015,8/1/2019,4,1.68040001392365,,,0,
12/2/2015,9/1/2019,4,1.66540002822876,,,0,
12/2/2015,10/1/2019,4,1.55540001392365,,,0,
12/2/2015,11/1/2019,4,1.53639996051788,,,0,
12/2/2015,12/1/2019,4,1.52740001678467,,,0,
12/2/2015,1/1/2020,4,1.5324000120163,,,0,
12/3/2015,1/1/2016,1,41.0800018310547,41.7799987792969,40.0699996948242,490958,
12/3/2015,2/1/2016,1,42.5,43.189998626709,41.4900016784668,113407,
12/3/2015,3/1/2016,1,43.5999984741211,44.310001373291,42.5999984741211,65248,
12/3/2015,4/1/2016,1,44.5,45.2200012207031,43.5200004577637,24642,
12/3/2015,5/1/2016,1,45.2400016784668,45.9300003051758,44.3300018310547,16624,
12/3/2015,6/1/2016,1,45.7799987792969,46.5400009155273,44.9099998474121,30268,
12/3/2015,7/1/2016,1,46.2299995422363,46.9900016784668,45.4500007629395,6178,
12/3/2015,8/1/2016,1,46.6199989318848,47.0800018310547,46.1300010681152,6499,
12/3/2015,9/1/2016,1,47.0099983215332,47.2200012207031,46.2999992370605,5805,
12/3/2015,10/1/2016,1,47.4099998474121,47.3600006103516,47.060001373291,2139,
12/3/2015,11/1/2016,1,47.8300018310547,48.5,47.5,1816,
12/3/2015,12/1/2016,1,48.25,49.0299987792969,47.5499992370605,26149,
12/3/2015,1/1/2017,1,48.5400009155273,49.1500015258789,48.2000007629395,187,
12/3/2015,2/1/2017,1,48.8199996948242,49.2299995422363,,108,
12/3/2015,3/1/2017,1,49.0999984741211,49.6599998474121,,246,
12/3/2015,4/1/2017,1,49.3699989318848,49.9099998474121,,100,
12/3/2015,5/1/2017,1,49.6199989318848,50.1300010681152,,93,
12/3/2015,6/1/2017,1,49.8800010681152,50.6599998474121,49.5200004577637,1562,
12/3/2015,7/1/2017,1,50.0999984741211,50.689998626709,,27,
12/3/2015,8/1/2017,1,50.3400001525879,50.0900001525879,,28,
12/3/2015,9/1/2017,1,50.5999984741211,50.3600006103516,,80,
12/3/2015,10/1/2017,1,50.8699989318848,50.8899993896484,,0,
12/3/2015,11/1/2017,1,51.1500015258789,51.1800003051758,,0,
12/3/2015,12/1/2017,1,51.439998626709,52.2400016784668,50.7599983215332,4826,
12/3/2015,1/1/2018,1,51.5999984741211,52.0299987792969,,0,
12/3/2015,2/1/2018,1,51.7799987792969,,,0,
12/3/2015,3/1/2018,1,51.9900016784668,,,0,
12/3/2015,4/1/2018,1,52.2200012207031,,,0,
12/3/2015,5/1/2018,1,52.4900016784668,,,0,
12/3/2015,6/1/2018,1,52.7799987792969,,,3,
12/3/2015,7/1/2018,1,52.9599990844727,,,0,
12/3/2015,8/1/2018,1,53.1699981689453,,,0,
12/3/2015,9/1/2018,1,53.3899993896484,,,0,
12/3/2015,10/1/2018,1,53.6199989318848,,,0,
12/3/2015,11/1/2018,1,53.8699989318848,,,0,
12/3/2015,12/1/2018,1,54.1399993896484,54.7999992370606,53.7099990844727,791,
12/3/2015,1/1/2019,1,54.2599983215332,,,0,
12/3/2015,2/1/2019,1,54.4000015258789,,,0,
12/3/2015,3/1/2019,1,54.560001373291,,,0,
12/3/2015,4/1/2019,1,54.75,,,0,
12/3/2015,5/1/2019,1,54.9599990844727,,,0,
12/3/2015,6/1/2019,1,55.2000007629395,,,0,
12/3/2015,7/1/2019,1,55.2900009155273,55.7299995422363,,0,
12/3/2015,8/1/2019,1,55.4099998474121,,,0,
12/3/2015,9/1/2019,1,55.5699996948242,,,0,
12/3/2015,10/1/2019,1,55.7700004577637,,,0,
12/3/2015,11/1/2019,1,55.9900016784668,,,0,
12/3/2015,12/1/2019,1,56.2400016784668,56.8300018310547,55.9500007629395,74,
12/3/2015,1/1/2020,1,56.310001373291,,,0,
12/3/2015,2/1/2020,1,56.4000015258789,,,0,
12/3/2015,3/1/2020,1,56.5099983215332,,,0,
12/3/2015,4/1/2020,1,56.6300010681152,,,0,
12/3/2015,5/1/2020,1,56.7599983215332,,,0,
12/3/2015,6/1/2020,1,56.9099998474121,,,0,
12/3/2015,7/1/2020,1,56.939998626709,,,0,
12/3/2015,8/1/2020,1,57.0200004577637,,,0,
12/3/2015,9/1/2020,1,57.1199989318848,,,0,
12/3/2015,10/1/2020,1,57.2400016784668,,,0,
12/3/2015,11/1/2020,1,57.3899993896484,,,0,
12/3/2015,12/1/2020,1,57.560001373291,58.0299987792969,57.75,17,
12/3/2015,1/1/2021,1,57.5699996948242,,,0,
12/3/2015,2/1/2021,1,57.5999984741211,,,0,
12/3/2015,3/1/2021,1,57.6500015258789,,,0,
12/3/2015,4/1/2021,1,57.7099990844727,,,0,
12/3/2015,5/1/2021,1,57.7900009155273,,,0,
12/3/2015,6/1/2021,1,57.8899993896484,,,0,
12/3/2015,7/1/2021,1,57.8800010681152,,,0,
12/3/2015,8/1/2021,1,57.9000015258789,,,0,
12/3/2015,9/1/2021,1,57.939998626709,,,0,
12/3/2015,10/1/2021,1,58,,,0,
12/3/2015,11/1/2021,1,58.0900001525879,,,0,
12/3/2015,12/1/2021,1,58.2000007629395,58.1500015258789,,0,
12/3/2015,6/1/2022,1,58.4300003051758,,,0,
12/3/2015,12/1/2022,1,58.6500015258789,58.1100006103516,,0,
12/3/2015,6/1/2023,1,58.8400001525879,,,0,
12/3/2015,12/1/2023,1,59.0200004577637,,,0,
12/3/2015,6/1/2024,1,59.189998626709,,,0,
12/3/2015,12/1/2024,1,59.3499984741211,,,0,
12/3/2015,1/1/2016,3,1.35860002040863,1.39240002632141,1.31490004062653,72609,
12/3/2015,2/1/2016,3,1.38559997081757,1.417799949646,1.34449994564056,38598,
12/3/2015,3/1/2016,3,1.4050999879837,1.43659996986389,1.36749994754791,29823,
12/3/2015,4/1/2016,3,1.41680002212524,1.44519996643066,1.38139998912811,16670,
12/3/2015,5/1/2016,3,1.43449997901917,1.46150004863739,1.40160000324249,8841,
12/3/2015,6/1/2016,3,1.45159995555878,1.48080003261566,1.42050004005432,11796,
12/3/2015,7/1/2016,3,1.4708000421524,1.49469995498657,1.44249999523163,3339,
12/3/2015,8/1/2016,3,1.49090003967285,1.51300001144409,1.46389997005463,1677,
12/3/2015,9/1/2016,3,1.51209998130798,1.53670001029968,1.48559999465942,1386,
12/3/2015,10/1/2016,3,1.53299999237061,1.55420005321503,1.50909996032715,680,
12/3/2015,11/1/2016,3,1.55120003223419,1.57089996337891,1.53540003299713,570,
12/3/2015,12/1/2016,3,1.56889998912811,1.59449994564056,1.54260003566742,2375,
12/3/2015,1/1/2017,3,1.58689999580383,1.6007000207901,1.59790003299713,339,
12/3/2015,2/1/2017,3,1.59640002250671,1.60699999332428,,20,
12/3/2015,3/1/2017,3,1.59660005569458,1.60860002040863,,55,
12/3/2015,4/1/2017,3,1.59159994125366,1.60000002384186,,83,
12/3/2015,5/1/2017,3,1.59710001945496,1.61259996891022,,42,
12/3/2015,6/1/2017,3,1.60609996318817,1.62259995937347,,24,
12/3/2015,7/1/2017,3,1.61810004711151,1.62300002574921,,2,
12/3/2015,8/1/2017,3,1.63209998607636,1.63580000400543,,0,
12/3/2015,9/1/2017,3,1.64709997177124,1.64610004425049,,0,
12/3/2015,10/1/2017,3,1.66209995746613,1.66079998016357,,0,
12/3/2015,11/1/2017,3,1.67410004138947,1.67460000514984,,0,
12/3/2015,12/1/2017,3,1.68560004234314,1.69920003414154,,29,
12/3/2015,1/1/2018,3,1.69509994983673,1.69190001487732,,0,
12/3/2015,2/1/2018,3,1.70009994506836,1.69089996814728,,0,
12/3/2015,3/1/2018,3,1.69959998130798,,,0,
12/3/2015,4/1/2018,3,1.69459998607636,,,0,
12/3/2015,5/1/2018,3,1.70260000228882,,,0,
12/3/2015,6/1/2018,3,1.71459996700287,,,0,
12/3/2015,7/1/2018,3,1.72609996795654,,,0,
12/3/2015,8/1/2018,3,1.73660004138947,,,0,
12/3/2015,9/1/2018,3,1.74759995937347,,,0,
12/3/2015,10/1/2018,3,1.75759994983673,,,0,
12/3/2015,11/1/2018,3,1.76409995555878,,,0,
12/3/2015,12/1/2018,3,1.76909995079041,,,0,
12/3/2015,1/1/2019,3,1.7746000289917,,,0,
12/3/2015,2/1/2019,3,1.77999997138977,,,0,
12/3/2015,3/1/2019,3,1.77900004386902,,,0,
12/3/2015,4/1/2019,3,1.77400004863739,,,0,
12/3/2015,5/1/2019,3,1.78199994564056,,,0,
12/3/2015,6/1/2019,3,1.7940000295639,,,0,
12/3/2015,7/1/2019,3,1.80550003051758,,,0,
12/3/2015,8/1/2019,3,1.81599998474121,,,0,
12/3/2015,9/1/2019,3,1.82700002193451,,,0,
12/3/2015,10/1/2019,3,1.83700001239777,,,0,
12/3/2015,11/1/2019,3,1.84350001811981,,,0,
12/3/2015,12/1/2019,3,1.84850001335144,,,0,
12/3/2015,1/1/2020,3,1.85350000858307,,,0,
12/3/2015,1/1/2016,4,1.2963000535965,1.33350002765656,1.27740001678467,59583,
12/3/2015,2/1/2016,4,1.30780005455017,1.34340000152588,1.28810000419617,28624,
12/3/2015,3/1/2016,4,1.33700001239777,1.37119996547699,1.31729996204376,15798,
12/3/2015,4/1/2016,4,1.55680000782013,1.58790004253387,1.53659999370575,11571,
12/3/2015,5/1/2016,4,1.57369995117188,1.60430002212524,1.55420005321503,6418,
12/3/2015,6/1/2016,4,1.57330000400543,1.60399997234344,1.55410003662109,7204,
12/3/2015,7/1/2016,4,1.56340003013611,1.59300005435944,1.54509997367859,2713,
12/3/2015,8/1/2016,4,1.54670000076294,1.57280004024506,1.53100001811981,1802,
12/3/2015,9/1/2016,4,1.52209997177124,1.55030000209808,1.50360000133514,2922,
12/3/2015,10/1/2016,4,1.38619995117188,1.41040003299713,1.37249994277954,953,
12/3/2015,11/1/2016,4,1.36339998245239,1.37510001659393,1.35500001907349,1606,
12/3/2015,12/1/2016,4,1.35440003871918,1.38139998912811,1.33659994602203,3842,
12/3/2015,1/1/2017,4,1.35899996757507,1.37419998645782,,573,
12/3/2015,2/1/2017,4,1.3746999502182,1.39610004425049,,236,
12/3/2015,3/1/2017,4,1.40310001373291,1.41630005836487,,72,
12/3/2015,4/1/2017,4,1.61819994449615,1.63380002975464,,4,
12/3/2015,5/1/2017,4,1.62670004367828,1.64489996433258,,3,
12/3/2015,6/1/2017,4,1.62320005893707,1.62829995155334,,237,
12/3/2015,7/1/2017,4,1.61419999599457,1.6191999912262,,0,
12/3/2015,8/1/2017,4,1.59870004653931,1.59969997406006,,0,
12/3/2015,9/1/2017,4,1.57620000839233,1.57490003108978,,0,
12/3/2015,10/1/2017,4,1.43869996070862,,,0,
12/3/2015,11/1/2017,4,1.41120004653931,,,0,
12/3/2015,12/1/2017,4,1.39520001411438,1.41120004653931,,8,
12/3/2015,1/1/2018,4,1.40120005607605,,,0,
12/3/2015,2/1/2018,4,1.41470003128052,1.42719995975494,,0,
12/3/2015,3/1/2018,4,1.43529999256134,1.44739997386932,,0,
12/3/2015,4/1/2018,4,1.64880001544952,,,0,
12/3/2015,5/1/2018,4,1.65279996395111,,,0,
12/3/2015,6/1/2018,4,1.64680004119873,,,0,
12/3/2015,7/1/2018,4,1.63800001144409,,,0,
12/3/2015,8/1/2018,4,1.62300002574921,,,0,
12/3/2015,9/1/2018,4,1.60800004005432,,,0,
12/3/2015,10/1/2018,4,1.49800002574921,,,0,
12/3/2015,11/1/2018,4,1.47899997234344,,,0,
12/3/2015,12/1/2018,4,1.47000002861023,,,0,
12/3/2015,1/1/2019,4,1.47500002384186,,,0,
12/3/2015,2/1/2019,4,1.48849999904633,,,0,
12/3/2015,3/1/2019,4,1.50849997997284,,,0,
12/3/2015,4/1/2019,4,1.72200000286102,,,0,
12/3/2015,5/1/2019,4,1.72599995136261,,,0,
12/3/2015,6/1/2019,4,1.72000002861023,,,0,
12/3/2015,7/1/2019,4,1.71119999885559,,,0,
12/3/2015,8/1/2019,4,1.69620001316071,,,0,
12/3/2015,9/1/2019,4,1.68120002746582,,,0,
12/3/2015,10/1/2019,4,1.57120001316071,,,0,
12/3/2015,11/1/2019,4,1.55219995975494,,,0,
12/3/2015,12/1/2019,4,1.54320001602173,,,0,
12/3/2015,1/1/2020,4,1.54820001125336,,,0,
12/4/2015,1/1/2016,1,39.9700012207031,42,39.5999984741211,509504,
12/4/2015,2/1/2016,1,41.3899993896484,43.3699989318848,41.0299987792969,116002,
12/4/2015,3/1/2016,1,42.5400009155274,44.4500007629395,42.2200012207031,66358,
12/4/2015,4/1/2016,1,43.4700012207031,45.2900009155273,43.2000007629395,28316,
12/4/2015,5/1/2016,1,44.2400016784668,46,44.0099983215332,18199,
12/4/2015,6/1/2016,1,44.810001373291,46.560001373291,44.5999984741211,31418,
12/4/2015,7/1/2016,1,45.2799987792969,46.8400001525879,45.1599998474121,8647,
12/4/2015,8/1/2016,1,45.7000007629395,47.2400016784668,45.560001373291,6546,
12/4/2015,9/1/2016,1,46.1300010681152,47.5400009155274,45.9199981689453,8764,
12/4/2015,10/1/2016,1,46.5499992370606,47.8899993896484,46.4099998474121,3071,
12/4/2015,11/1/2016,1,46.9900016784668,48.2700004577637,46.9300003051758,2111,
12/4/2015,12/1/2016,1,47.4300003051758,48.9000015258789,47.2099990844727,23767,
12/4/2015,1/1/2017,1,47.7400016784668,48.9799995422363,47.7200012207031,367,
12/4/2015,2/1/2017,1,48.0499992370605,49.060001373291,48.2200012207031,293,
12/4/2015,3/1/2017,1,48.3600006103516,49.5,48.3300018310547,447,
12/4/2015,4/1/2017,1,48.6599998474121,49.7000007629395,48.6800003051758,223,
12/4/2015,5/1/2017,1,48.939998626709,49.9000015258789,48.9900016784668,255,
12/4/2015,6/1/2017,1,49.2200012207031,50.4099998474121,48.9799995422363,2905,
12/4/2015,7/1/2017,1,49.4599990844727,50.4500007629395,49.4099998474121,50,
12/4/2015,8/1/2017,1,49.7200012207031,,,16,
12/4/2015,9/1/2017,1,50,,,53,
12/4/2015,10/1/2017,1,50.2900009155273,,50.810001373291,0,
12/4/2015,11/1/2017,1,50.5900001525879,,51.0800018310547,0,
12/4/2015,12/1/2017,1,50.9000015258789,51.9300003051758,50.560001373291,6858,
12/4/2015,1/1/2018,1,51.0800018310547,51.7000007629395,51.1199989318848,52,
12/4/2015,2/1/2018,1,51.2799987792969,,,4,
12/4/2015,3/1/2018,1,51.5,,,2000,
12/4/2015,4/1/2018,1,51.75,,,0,
12/4/2015,5/1/2018,1,52.0299987792969,,,0,
12/4/2015,6/1/2018,1,52.3400001525879,,,46,
12/4/2015,7/1/2018,1,52.5400009155274,,,0,
12/4/2015,8/1/2018,1,52.7599983215332,,,0,
12/4/2015,9/1/2018,1,53,,,0,
12/4/2015,10/1/2018,1,53.25,,,0,
12/4/2015,11/1/2018,1,53.5200004577637,,,0,
12/4/2015,12/1/2018,1,53.810001373291,54.4300003051758,53.4000015258789,710,
12/4/2015,1/1/2019,1,53.939998626709,,,0,
12/4/2015,2/1/2019,1,54.0900001525879,,,0,
12/4/2015,3/1/2019,1,54.2599983215332,,,0,
12/4/2015,4/1/2019,1,54.4599990844727,,,0,
12/4/2015,5/1/2019,1,54.6800003051758,,,0,
12/4/2015,6/1/2019,1,54.9300003051758,,,0,
12/4/2015,7/1/2019,1,55.0299987792969,55.560001373291,,0,
12/4/2015,8/1/2019,1,55.1599998474121,,,0,
12/4/2015,9/1/2019,1,55.3300018310547,,,0,
12/4/2015,10/1/2019,1,55.5400009155273,,,0,
12/4/2015,11/1/2019,1,55.7700004577637,,,0,
12/4/2015,12/1/2019,1,56.0299987792969,,55.9300003051758,106,
12/4/2015,1/1/2020,1,56.1100006103516,,,0,
12/4/2015,2/1/2020,1,56.2099990844727,,,0,
12/4/2015,3/1/2020,1,56.3300018310547,,,0,
12/4/2015,4/1/2020,1,56.4599990844727,,,0,
12/4/2015,5/1/2020,1,56.5999984741211,,,0,
12/4/2015,6/1/2020,1,56.7599983215332,,,0,
12/4/2015,7/1/2020,1,56.7999992370605,,,0,
12/4/2015,8/1/2020,1,56.8899993896484,,,0,
12/4/2015,9/1/2020,1,57,,,0,
12/4/2015,10/1/2020,1,57.1300010681152,,,0,
12/4/2015,11/1/2020,1,57.2900009155273,,,0,
12/4/2015,12/1/2020,1,57.4700012207031,57.5800018310547,57,43,
12/4/2015,1/1/2021,1,57.4900016784668,,,0,
12/4/2015,2/1/2021,1,57.5299987792969,,,0,
12/4/2015,3/1/2021,1,57.5800018310547,,,0,
12/4/2015,4/1/2021,1,57.6500015258789,,,0,
12/4/2015,5/1/2021,1,57.7400016784668,,,0,
12/4/2015,6/1/2021,1,57.8499984741211,,,0,
12/4/2015,7/1/2021,1,57.8400001525879,,,0,
12/4/2015,8/1/2021,1,57.8699989318848,,,0,
12/4/2015,9/1/2021,1,57.9199981689453,,,0,
12/4/2015,10/1/2021,1,57.9900016784668,,,0,
12/4/2015,11/1/2021,1,58.0900001525879,,,0,
12/4/2015,12/1/2021,1,58.2099990844727,58.0800018310547,58.0800018310547,2,
12/4/2015,6/1/2022,1,58.439998626709,,,0,
12/4/2015,12/1/2022,1,58.6599998474121,,,0,
12/4/2015,6/1/2023,1,58.8499984741211,,,0,
12/4/2015,12/1/2023,1,59.0299987792969,,,0,
12/4/2015,6/1/2024,1,59.2000007629395,,,0,
12/4/2015,12/1/2024,1,59.3600006103516,,,0,
12/4/2015,1/1/2016,3,1.34239995479584,1.38390004634857,1.32790005207062,50862,
12/4/2015,2/1/2016,3,1.369500041008,1.4099999666214,1.35599994659424,21471,
12/4/2015,3/1/2016,3,1.39020001888275,1.43040001392365,1.37679994106293,14591,
12/4/2015,4/1/2016,3,1.4021999835968,1.43910002708435,1.38950002193451,7875,
12/4/2015,5/1/2016,3,1.41890001296997,1.45679998397827,1.40900003910065,5414,
12/4/2015,6/1/2016,3,1.4349000453949,1.47529995441437,1.42540001869202,6808,
12/4/2015,7/1/2016,3,1.45329999923706,1.49049997329712,1.44420003890991,1435,
12/4/2015,8/1/2016,3,1.47300004959106,1.51300001144409,1.46850001811981,769,
12/4/2015,9/1/2016,3,1.49409997463226,1.53410005569458,1.48889994621277,899,
12/4/2015,10/1/2016,3,1.51510000228882,1.55139994621277,1.51049995422363,447,
12/4/2015,11/1/2016,3,1.53359997272491,1.5547000169754,1.53030002117157,457,
12/4/2015,12/1/2016,3,1.55139994621277,1.59300005435944,1.54349994659424,1795,
12/4/2015,1/1/2017,3,1.56920003890991,1.59599995613098,1.5735000371933,827,
12/4/2015,2/1/2017,3,1.57920002937317,1.60339999198914,1.58480000495911,20,
12/4/2015,3/1/2017,3,1.57959997653961,1.60430002212524,1.58560001850128,18,
12/4/2015,4/1/2017,3,1.57529997825623,1.5949000120163,1.57799994945526,10,
12/4/2015,5/1/2017,3,1.58169996738434,1.60590004920959,1.58340001106262,8,
12/4/2015,6/1/2017,3,1.59119999408722,1.61570000648499,1.59270000457764,104,
12/4/2015,7/1/2017,3,1.60370004177094,,1.61679995059967,3,
12/4/2015,8/1/2017,3,1.61800003051758,1.62199997901917,1.62199997901917,2,
12/4/2015,9/1/2017,3,1.63329994678497,,,0,
12/4/2015,10/1/2017,3,1.64830005168915,,,0,
12/4/2015,11/1/2017,3,1.66050004959106,,,0,
12/4/2015,12/1/2017,3,1.67219996452332,1.6923999786377,1.67820000648499,18,
12/4/2015,1/1/2018,3,1.6816999912262,,,0,
12/4/2015,2/1/2018,3,1.68669998645782,,,0,
12/4/2015,3/1/2018,3,1.68620002269745,,,0,
12/4/2015,4/1/2018,3,1.68120002746582,,,0,
12/4/2015,5/1/2018,3,1.68920004367828,,,0,
12/4/2015,6/1/2018,3,1.70120000839233,,,0,
12/4/2015,7/1/2018,3,1.71270000934601,,,0,
12/4/2015,8/1/2018,3,1.72319996356964,,,0,
12/4/2015,9/1/2018,3,1.73420000076294,,,0,
12/4/2015,10/1/2018,3,1.7441999912262,,,0,
12/4/2015,11/1/2018,3,1.75069999694824,,,0,
12/4/2015,12/1/2018,3,1.75569999217987,,,0,
12/4/2015,1/1/2019,3,1.76119995117188,,,0,
12/4/2015,2/1/2019,3,1.76660001277924,,,0,
12/4/2015,3/1/2019,3,1.76559996604919,,,0,
12/4/2015,4/1/2019,3,1.76059997081757,,,0,
12/4/2015,5/1/2019,3,1.76859998703003,,,0,
12/4/2015,6/1/2019,3,1.78059995174408,,,0,
12/4/2015,7/1/2019,3,1.79209995269775,,,0,
12/4/2015,8/1/2019,3,1.80260002613068,,,0,
12/4/2015,9/1/2019,3,1.81359994411469,,,0,
12/4/2015,10/1/2019,3,1.82360005378723,,,0,
12/4/2015,11/1/2019,3,1.83010005950928,,,0,
12/4/2015,12/1/2019,3,1.83510005474091,,,0,
12/4/2015,1/1/2020,3,1.84010004997253,,,0,
12/4/2015,1/1/2016,4,1.27020001411438,1.3121999502182,1.25849997997284,57448,
12/4/2015,2/1/2016,4,1.28390002250671,1.32410001754761,1.27260005474091,23421,
12/4/2015,3/1/2016,4,1.31270003318787,1.35249996185303,1.3014999628067,14131,
12/4/2015,4/1/2016,4,1.53120005130768,1.57130002975464,1.52310001850128,8090,
12/4/2015,5/1/2016,4,1.54739999771118,1.58720004558563,1.54159998893738,4135,
12/4/2015,6/1/2016,4,1.54659998416901,1.58770000934601,1.53810000419617,5404,
12/4/2015,7/1/2016,4,1.53680002689362,1.57700002193451,1.52890002727509,1287,
12/4/2015,8/1/2016,4,1.52030003070831,1.5595999956131,1.5139000415802,847,
12/4/2015,9/1/2016,4,1.49590003490448,1.53250002861023,1.49150002002716,1761,
12/4/2015,10/1/2016,4,1.35959994792938,1.39660000801086,1.35549998283386,872,
12/4/2015,11/1/2016,4,1.3371000289917,,1.34409999847412,612,
12/4/2015,12/1/2016,4,1.32860004901886,1.36570000648499,1.32039999961853,3171,
12/4/2015,1/1/2017,4,1.33379995822907,,1.33599996566772,101,
12/4/2015,2/1/2017,4,1.35010004043579,1.37870001792908,1.34739995002747,4,
12/4/2015,3/1/2017,4,1.37810003757477,,1.38370001316071,1,
12/4/2015,4/1/2017,4,1.59309995174408,1.5900000333786,1.5900000333786,2,
12/4/2015,5/1/2017,4,1.60109996795654,,1.59940004348755,8,
12/4/2015,6/1/2017,4,1.59759998321533,,1.61129999160767,4,
12/4/2015,7/1/2017,4,1.58860003948212,,1.60590004920959,0,
12/4/2015,8/1/2017,4,1.57360005378723,,1.59570002555847,0,
12/4/2015,9/1/2017,4,1.55110001564026,,1.5731999874115,0,
12/4/2015,10/1/2017,4,1.41359996795654,,,0,
12/4/2015,11/1/2017,4,1.38559997081757,,,0,
12/4/2015,12/1/2017,4,1.36960005760193,1.39699995517731,1.37370002269745,120,
12/4/2015,1/1/2018,4,1.37559998035431,,1.3938000202179,0,
12/4/2015,2/1/2018,4,1.38909995555878,,,0,
12/4/2015,3/1/2018,4,1.41009998321533,1.44179999828339,,0,
12/4/2015,4/1/2018,4,1.62510001659393,,,0,
12/4/2015,5/1/2018,4,1.62909996509552,,,0,
12/4/2015,6/1/2018,4,1.62310004234314,,,0,
12/4/2015,7/1/2018,4,1.6143000125885,,,0,
12/4/2015,8/1/2018,4,1.59930002689362,,,0,
12/4/2015,9/1/2018,4,1.58430004119873,,,0,
12/4/2015,10/1/2018,4,1.47430002689362,,,0,
12/4/2015,11/1/2018,4,1.45529997348785,,,0,
12/4/2015,12/1/2018,4,1.44630002975464,,,0,
12/4/2015,1/1/2019,4,1.45130002498627,,,0,
12/4/2015,2/1/2019,4,1.46480000019074,,,0,
12/4/2015,3/1/2019,4,1.48479998111725,,,0,
12/4/2015,4/1/2019,4,1.69830000400543,,,0,
12/4/2015,5/1/2019,4,1.70229995250702,,,0,
12/4/2015,6/1/2019,4,1.69630002975464,,,0,
12/4/2015,7/1/2019,4,1.6875,,,0,
12/4/2015,8/1/2019,4,1.67250001430511,,,0,
12/4/2015,9/1/2019,4,1.65750002861023,,,0,
12/4/2015,10/1/2019,4,1.54750001430511,,,0,
12/4/2015,11/1/2019,4,1.52849996089935,,,0,
12/4/2015,12/1/2019,4,1.51950001716614,,,0,
12/4/2015,1/1/2020,4,1.52450001239777,,,0,
12/7/2015,1/1/2016,1,37.6500015258789,40.1500015258789,37.5,611824,
12/7/2015,2/1/2016,1,39.2999992370605,41.6100006103516,39.0900001525879,240355,
12/7/2015,3/1/2016,1,40.5400009155273,42.7000007629395,40.3600006103516,120150,
12/7/2015,4/1/2016,1,41.4700012207031,43.5099983215332,41.3300018310547,50626,
12/7/2015,5/1/2016,1,42.2200012207031,44.0800018310547,42.0900001525879,41680,
12/7/2015,6/1/2016,1,42.7999992370606,44.8300018310547,42.6199989318848,69541,
12/7/2015,7/1/2016,1,43.310001373291,45.1100006103516,43.2200012207031,17919,
12/7/2015,8/1/2016,1,43.7999992370605,45.4500007629395,43.689998626709,18460,
12/7/2015,9/1/2016,1,44.2999992370605,45.939998626709,44.1800003051758,19297,
12/7/2015,10/1/2016,1,44.7700004577637,46.3800010681152,44.75,4164,
12/7/2015,11/1/2016,1,45.2599983215332,46.0999984741211,45.2299995422363,2720,
12/7/2015,12/1/2016,1,45.75,47.5800018310547,45.6100006103516,52683,
12/7/2015,1/1/2017,1,46.1199989318848,46.2000007629395,46.1500015258789,2839,
12/7/2015,2/1/2017,1,46.4900016784668,,46.689998626709,765,
12/7/2015,3/1/2017,1,46.8600006103516,,46.9700012207031,1024,
12/7/2015,4/1/2017,1,47.2400016784668,,47.3899993896484,448,
12/7/2015,5/1/2017,1,47.5900001525879,,47.810001373291,578,
12/7/2015,6/1/2017,1,47.939998626709,49.0099983215332,47.8899993896484,17845,
12/7/2015,7/1/2017,1,48.25,,48.4099998474121,164,
12/7/2015,8/1/2017,1,48.5800018310547,49.3499984741211,48.9700012207031,141,
12/7/2015,9/1/2017,1,48.9300003051758,49.5999984741211,49.25,871,
12/7/2015,10/1/2017,1,49.2900009155273,49.5400009155273,49.1300010681152,389,
12/7/2015,11/1/2017,1,49.6599998474121,,49.9300003051758,298,
12/7/2015,12/1/2017,1,50.0299987792969,50.8400001525879,49.9000015258789,21485,
12/7/2015,1/1/2018,1,50.2599983215332,,50.4900016784668,52,
12/7/2015,2/1/2018,1,50.4900016784668,,,0,
12/7/2015,3/1/2018,1,50.7400016784668,,,3950,
12/7/2015,4/1/2018,1,51.0099983215332,,,0,
12/7/2015,5/1/2018,1,51.310001373291,,,0,
12/7/2015,6/1/2018,1,51.6399993896484,52.0800018310547,51.5800018310547,3845,
12/7/2015,7/1/2018,1,51.8699989318848,,,0,
12/7/2015,8/1/2018,1,52.1199989318848,,,0,
12/7/2015,9/1/2018,1,52.3899993896484,,,0,
12/7/2015,10/1/2018,1,52.6699981689453,,,0,
12/7/2015,11/1/2018,1,52.9700012207031,,,0,
12/7/2015,12/1/2018,1,53.2799987792969,53.8199996948242,53.189998626709,2388,
12/7/2015,1/1/2019,1,53.4300003051758,,,0,
12/7/2015,2/1/2019,1,53.5999984741211,,,0,
12/7/2015,3/1/2019,1,53.7900009155274,,,0,
12/7/2015,4/1/2019,1,54.0099983215332,,,0,
12/7/2015,5/1/2019,1,54.25,,,0,
12/7/2015,6/1/2019,1,54.5200004577637,,,82,
12/7/2015,7/1/2019,1,54.6300010681152,,,0,
12/7/2015,8/1/2019,1,54.7700004577637,,,0,
12/7/2015,9/1/2019,1,54.9500007629395,,,0,
12/7/2015,10/1/2019,1,55.1699981689453,,,0,
12/7/2015,11/1/2019,1,55.4099998474121,,,0,
12/7/2015,12/1/2019,1,55.6800003051758,55.8499984741211,55.8499984741211,186,
12/7/2015,1/1/2020,1,55.7700004577637,,,0,
12/7/2015,2/1/2020,1,55.8800010681152,,,0,
12/7/2015,3/1/2020,1,56,,,0,
12/7/2015,4/1/2020,1,56.1399993896484,,,0,
12/7/2015,5/1/2020,1,56.2900009155274,,,0,
12/7/2015,6/1/2020,1,56.4500007629395,,,0,
12/7/2015,7/1/2020,1,56.5,,,0,
12/7/2015,8/1/2020,1,56.5999984741211,,,0,
12/7/2015,9/1/2020,1,56.7200012207031,,,0,
12/7/2015,10/1/2020,1,56.8600006103516,,,0,
12/7/2015,11/1/2020,1,57.0200004577637,,,0,
12/7/2015,12/1/2020,1,57.2099990844727,,57.3499984741211,18,
12/7/2015,1/1/2021,1,57.2299995422363,,,0,
12/7/2015,2/1/2021,1,57.2700004577637,,,0,
12/7/2015,3/1/2021,1,57.3300018310547,,,0,
12/7/2015,4/1/2021,1,57.4000015258789,,,0,
12/7/2015,5/1/2021,1,57.4900016784668,,,0,
12/7/2015,6/1/2021,1,57.5999984741211,,,0,
12/7/2015,7/1/2021,1,57.5900001525879,,,0,
12/7/2015,8/1/2021,1,57.6199989318848,,,0,
12/7/2015,9/1/2021,1,57.6699981689453,,,0,
12/7/2015,10/1/2021,1,57.7400016784668,,,0,
12/7/2015,11/1/2021,1,57.8400001525879,,,0,
12/7/2015,12/1/2021,1,57.9599990844727,,,0,
12/7/2015,6/1/2022,1,58.189998626709,,,0,
12/7/2015,12/1/2022,1,58.4099998474121,,,0,
12/7/2015,6/1/2023,1,58.5999984741211,,,0,
12/7/2015,12/1/2023,1,58.7799987792969,,,0,
12/7/2015,6/1/2024,1,58.9500007629395,,,0,
12/7/2015,12/1/2024,1,59.1100006103516,,,0,
12/7/2015,1/1/2016,3,1.27960002422333,1.35119998455048,1.27590000629425,69398,
12/7/2015,2/1/2016,3,1.30480003356934,1.37639999389648,1.30099999904633,35177,
12/7/2015,3/1/2016,3,1.32690000534058,1.39499998092651,1.32270002365112,24851,
12/7/2015,4/1/2016,3,1.34140002727509,1.39610004425049,1.33689999580383,11754,
12/7/2015,5/1/2016,3,1.36039996147156,1.41750001907349,1.35889995098114,8306,
12/7/2015,6/1/2016,3,1.37839996814728,1.43110001087189,1.37360000610352,10069,
12/7/2015,7/1/2016,3,1.39760005474091,1.43789994716644,1.39520001411438,2525,
12/7/2015,8/1/2016,3,1.417799949646,1.46319997310638,1.41680002212524,735,
12/7/2015,9/1/2016,3,1.43949997425079,1.46749997138977,1.43340003490448,1233,
12/7/2015,10/1/2016,3,1.46099996566772,1.49000000953674,1.45940005779266,1026,
12/7/2015,11/1/2016,3,1.48020005226135,1.50150001049042,1.47790002822876,1234,
12/7/2015,12/1/2016,3,1.49829995632172,1.53610002994537,1.49259996414185,3719,
12/7/2015,1/1/2017,3,1.51699995994568,1.53890001773834,1.51789999008179,737,
12/7/2015,2/1/2017,3,1.52849996089935,1.55110001564026,1.53709995746613,61,
12/7/2015,3/1/2017,3,1.53050005435944,1.55110001564026,1.53910005092621,134,
12/7/2015,4/1/2017,3,1.52690005302429,1.55130004882813,1.52699995040894,178,
12/7/2015,5/1/2017,3,1.53380000591278,1.55309998989105,1.53999996185303,591,
12/7/2015,6/1/2017,3,1.54550004005432,1.56449997425079,1.5430999994278,835,
12/7/2015,7/1/2017,3,1.55910003185272,1.58210003376007,1.57550001144409,36,
12/7/2015,8/1/2017,3,1.57490003108978,1.60539996623993,1.56789994239807,21,
12/7/2015,9/1/2017,3,1.59179997444153,1.62170004844666,1.61020004749298,16,
12/7/2015,10/1/2017,3,1.60920000076294,1.63530004024506,1.61000001430511,17,
12/7/2015,11/1/2017,3,1.62399995326996,1.63999998569489,1.63999998569489,15,
12/7/2015,12/1/2017,3,1.63750004768372,1.65149998664856,1.6356999874115,19,
12/7/2015,1/1/2018,3,1.64800000190735,1.68250000476837,1.66879999637604,1,
12/7/2015,2/1/2018,3,1.65349996089935,1.6875,1.67900002002716,1,
12/7/2015,3/1/2018,3,1.65299999713898,1.6875,1.6875,1,
12/7/2015,4/1/2018,3,1.64800000190735,1.68250000476837,1.68250000476837,1,
12/7/2015,5/1/2018,3,1.65600001811981,1.69000005722046,1.69000005722046,1,
12/7/2015,6/1/2018,3,1.66799998283386,1.70249998569489,1.70249998569489,1,
12/7/2015,7/1/2018,3,1.67949998378754,1.71249997615814,1.71249997615814,1,
12/7/2015,8/1/2018,3,1.69000005722046,1.7224999666214,1.7224999666214,1,
12/7/2015,9/1/2018,3,1.70150005817413,1.73500001430511,1.73500001430511,1,
12/7/2015,10/1/2018,3,1.71200001239777,1.74500000476837,1.74500000476837,1,
12/7/2015,11/1/2018,3,1.71899998188019,1.75250005722046,1.75250005722046,1,
12/7/2015,12/1/2018,3,1.72449994087219,1.75750005245209,1.75750005245209,1,
12/7/2015,1/1/2019,3,1.73000001907349,,,0,
12/7/2015,2/1/2019,3,1.73539996147156,,,0,
12/7/2015,3/1/2019,3,1.73440003395081,,,0,
12/7/2015,4/1/2019,3,1.72940003871918,,,0,
12/7/2015,5/1/2019,3,1.73740005493164,,,0,
12/7/2015,6/1/2019,3,1.74940001964569,,,0,
12/7/2015,7/1/2019,3,1.76090002059937,,,0,
12/7/2015,8/1/2019,3,1.771399974823,,,0,
12/7/2015,9/1/2019,3,1.7824000120163,,,0,
12/7/2015,10/1/2019,3,1.79240000247955,,,0,
12/7/2015,11/1/2019,3,1.7989000082016,,,0,
12/7/2015,12/1/2019,3,1.80390000343323,,,0,
12/7/2015,1/1/2020,3,1.80889999866486,,,0,
12/7/2015,1/1/2016,4,1.20940005779266,1.28410005569458,1.20550000667572,66319,
12/7/2015,2/1/2016,4,1.22630000114441,1.29489994049072,1.22200000286102,35253,
12/7/2015,3/1/2016,4,1.25670003890991,1.31760001182556,1.25220000743866,21786,
12/7/2015,4/1/2016,4,1.47759997844696,1.53569996356964,1.4728000164032,11979,
12/7/2015,5/1/2016,4,1.4941999912262,1.55079996585846,1.48919999599457,7759,
12/7/2015,6/1/2016,4,1.49399995803833,1.54999995231628,1.48849999904633,9584,
12/7/2015,7/1/2016,4,1.48479998111725,1.53480005264282,1.48199999332428,2697,
12/7/2015,8/1/2016,4,1.46889996528626,1.50390005111694,1.46850001811981,2072,
12/7/2015,9/1/2016,4,1.44550001621246,1.47899997234344,1.44270002841949,4625,
12/7/2015,10/1/2016,4,1.30869996547699,1.35269999504089,1.30850005149841,1045,
12/7/2015,11/1/2016,4,1.28579998016357,1.31910002231598,1.28880000114441,1176,
12/7/2015,12/1/2016,4,1.27690005302429,1.32089996337891,1.27390003204346,4913,
12/7/2015,1/1/2017,4,1.28229999542236,1.29700005054474,1.28999996185303,348,
12/7/2015,2/1/2017,4,1.29990005493164,,1.30280005931854,209,
12/7/2015,3/1/2017,4,1.32790005207062,,1.33949995040894,123,
12/7/2015,4/1/2017,4,1.54289996623993,,1.55079996585846,154,
12/7/2015,5/1/2017,4,1.55089998245239,1.59049999713898,1.5518000125885,290,
12/7/2015,6/1/2017,4,1.54840004444122,1.55589997768402,1.55159997940063,173,
12/7/2015,7/1/2017,4,1.54040002822876,,1.55569994449615,2,
12/7/2015,8/1/2017,4,1.52789998054504,,1.54670000076294,5,
12/7/2015,9/1/2017,4,1.50590002536774,,1.52649998664856,4,
12/7/2015,10/1/2017,4,1.37189996242523,,1.39400005340576,8,
12/7/2015,11/1/2017,4,1.34340000152588,,1.36819994449615,10,
12/7/2015,12/1/2017,4,1.32939994335175,1.34159994125366,1.32850003242493,1222,
12/7/2015,1/1/2018,4,1.33539998531342,,1.35319995880127,0,
12/7/2015,2/1/2018,4,1.34940004348755,,,0,
12/7/2015,3/1/2018,4,1.37090003490448,,,0,
12/7/2015,4/1/2018,4,1.58589994907379,,,0,
12/7/2015,5/1/2018,4,1.59039998054504,,,0,
12/7/2015,6/1/2018,4,1.58440005779266,1.63699996471405,1.63699996471405,1,
12/7/2015,7/1/2018,4,1.57560002803803,1.62800002098084,1.62800002098084,1,
12/7/2015,8/1/2018,4,1.56060004234314,1.61300003528595,1.61300003528595,1,
12/7/2015,9/1/2018,4,1.54560005664825,,,0,
12/7/2015,10/1/2018,4,1.43560004234314,1.4889999628067,1.4889999628067,1,
12/7/2015,11/1/2018,4,1.41659998893738,,,0,
12/7/2015,12/1/2018,4,1.40760004520416,,,0,
12/7/2015,1/1/2019,4,1.41260004043579,,,0,
12/7/2015,2/1/2019,4,1.42610001564026,,,0,
12/7/2015,3/1/2019,4,1.44609999656677,,,0,
12/7/2015,4/1/2019,4,1.65960001945496,,,0,
12/7/2015,5/1/2019,4,1.66359996795654,,,0,
12/7/2015,6/1/2019,4,1.65760004520416,,,0,
12/7/2015,7/1/2019,4,1.64880001544952,,,0,
12/7/2015,8/1/2019,4,1.63380002975464,,,0,
12/7/2015,9/1/2019,4,1.61880004405975,,,0,
12/7/2015,10/1/2019,4,1.50880002975464,,,0,
12/7/2015,11/1/2019,4,1.48979997634888,,,0,
12/7/2015,12/1/2019,4,1.48080003261566,,,0,
12/7/2015,1/1/2020,4,1.48580002784729,,,0,
12/8/2015,1/1/2016,1,37.5099983215332,38.5800018310547,36.6399993896484,736414,
12/8/2015,2/1/2016,1,39.0099983215332,40.0499992370605,38.2900009155273,319803,
12/8/2015,3/1/2016,1,40.2099990844727,41.2000007629395,39.5800018310547,164713,
12/8/2015,4/1/2016,1,41.1399993896484,42.0400009155273,40.5299987792969,65771,
12/8/2015,5/1/2016,1,41.8800010681152,42.7599983215332,41.2999992370605,35585,
12/8/2015,6/1/2016,1,42.4500007629395,43.2999992370606,41.9000015258789,55250,
12/8/2015,7/1/2016,1,42.9500007629395,43.7700004577637,42.4300003051758,16556,
12/8/2015,8/1/2016,1,43.439998626709,44.0999984741211,43,14916,
12/8/2015,9/1/2016,1,43.939998626709,44.4799995422363,43.6699981689453,23043,
12/8/2015,10/1/2016,1,44.4199981689453,44.8300018310547,44.2299995422363,5421,
12/8/2015,11/1/2016,1,44.9099998474121,45.2400016784668,44.7599983215332,3155,
12/8/2015,12/1/2016,1,45.4099998474121,46.2900009155274,45,41621,
12/8/2015,1/1/2017,1,45.7900009155273,46.4900016784668,45.5800018310547,1191,
12/8/2015,2/1/2017,1,46.1699981689453,46.7000007629395,46.1300010681152,241,
12/8/2015,3/1/2017,1,46.560001373291,47.2299995422363,46.3800010681152,665,
12/8/2015,4/1/2017,1,46.9500007629395,47.5099983215332,46.8400001525879,123,
12/8/2015,5/1/2017,1,47.310001373291,47.8300018310547,47.2599983215332,119,
12/8/2015,6/1/2017,1,47.6800003051758,48.439998626709,47.3499984741211,6224,
12/8/2015,7/1/2017,1,48,48.5800018310547,47.8699989318848,72,
12/8/2015,8/1/2017,1,48.3400001525879,48.6599998474121,48,24,
12/8/2015,9/1/2017,1,48.7000007629395,49.0699996948242,48.7700004577637,219,
12/8/2015,10/1/2017,1,49.060001373291,49.3800010681152,49.1800003051758,42,
12/8/2015,11/1/2017,1,49.4300003051758,49.8199996948242,49.5,66,
12/8/2015,12/1/2017,1,49.810001373291,50.560001373291,49.4799995422363,9157,
12/8/2015,1/1/2018,1,50.0499992370605,50.4199981689453,50.1300010681152,32,
12/8/2015,2/1/2018,1,50.2900009155273,,,0,
12/8/2015,3/1/2018,1,50.5400009155273,,,1000,
12/8/2015,4/1/2018,1,50.810001373291,,,0,
12/8/2015,5/1/2018,1,51.1100006103516,,,0,
12/8/2015,6/1/2018,1,51.439998626709,51.8499984741211,51.560001373291,1308,
12/8/2015,7/1/2018,1,51.6699981689453,,,0,
12/8/2015,8/1/2018,1,51.9199981689453,,,0,
12/8/2015,9/1/2018,1,52.2000007629395,,,0,
12/8/2015,10/1/2018,1,52.4900016784668,,,0,
12/8/2015,11/1/2018,1,52.7999992370606,,,0,
12/8/2015,12/1/2018,1,53.1199989318848,53.75,52.8699989318848,1066,
12/8/2015,1/1/2019,1,53.2799987792969,,,0,
12/8/2015,2/1/2019,1,53.4500007629395,,,0,
12/8/2015,3/1/2019,1,53.6500015258789,,,0,
12/8/2015,4/1/2019,1,53.8699989318848,,,0,
12/8/2015,5/1/2019,1,54.1199989318848,,,0,
12/8/2015,6/1/2019,1,54.3899993896484,,,4,
12/8/2015,7/1/2019,1,54.5,54.8400001525879,,0,
12/8/2015,8/1/2019,1,54.6500015258789,,,0,
12/8/2015,9/1/2019,1,54.8300018310547,,,0,
12/8/2015,10/1/2019,1,55.060001373291,,,0,
12/8/2015,11/1/2019,1,55.310001373291,,,0,
12/8/2015,12/1/2019,1,55.5800018310547,56.2900009155274,55.3600006103516,128,
12/8/2015,1/1/2020,1,55.6699981689453,,,0,
12/8/2015,2/1/2020,1,55.7799987792969,,,0,
12/8/2015,3/1/2020,1,55.9000015258789,,,0,
12/8/2015,4/1/2020,1,56.0400009155273,,,0,
12/8/2015,5/1/2020,1,56.189998626709,,,0,
12/8/2015,6/1/2020,1,56.3499984741211,,,0,
12/8/2015,7/1/2020,1,56.4000015258789,,,0,
12/8/2015,8/1/2020,1,56.5,,,0,
12/8/2015,9/1/2020,1,56.6199989318848,,,0,
12/8/2015,10/1/2020,1,56.7599983215332,,,0,
12/8/2015,11/1/2020,1,56.9199981689453,,,0,
12/8/2015,12/1/2020,1,57.1100006103516,57.6300010681152,57.0900001525879,41,
12/8/2015,1/1/2021,1,57.1300010681152,,,0,
12/8/2015,2/1/2021,1,57.1800003051758,,,0,
12/8/2015,3/1/2021,1,57.2400016784668,,,0,
12/8/2015,4/1/2021,1,57.310001373291,,,0,
12/8/2015,5/1/2021,1,57.4099998474121,,,0,
12/8/2015,6/1/2021,1,57.5299987792969,,,0,
12/8/2015,7/1/2021,1,57.5200004577637,,,0,
12/8/2015,8/1/2021,1,57.5499992370605,,,0,
12/8/2015,9/1/2021,1,57.5999984741211,,,0,
12/8/2015,10/1/2021,1,57.6800003051758,,,0,
12/8/2015,11/1/2021,1,57.7799987792969,,,0,
12/8/2015,12/1/2021,1,57.9099998474121,,,16,
12/8/2015,6/1/2022,1,58.1399993896484,,,0,
12/8/2015,12/1/2022,1,58.3600006103516,,,0,
12/8/2015,6/1/2023,1,58.5499992370606,,,0,
12/8/2015,12/1/2023,1,58.7299995422363,,,0,
12/8/2015,6/1/2024,1,58.9000015258789,,,0,
12/8/2015,12/1/2024,1,59.060001373291,,,0,
12/8/2015,1/1/2016,3,1.25919997692108,1.28929996490479,1.24619996547699,53126,
12/8/2015,2/1/2016,3,1.28569996356964,1.31449997425079,1.27349996566772,27988,
12/8/2015,3/1/2016,3,1.30879998207092,1.33580005168915,1.29639995098114,20220,
12/8/2015,4/1/2016,3,1.32509994506836,1.34930002689362,1.31140005588532,10627,
12/8/2015,5/1/2016,3,1.34510004520416,1.36740005016327,1.33060002326965,10085,
12/8/2015,6/1/2016,3,1.36389994621277,1.38750004768372,1.34909999370575,10355,
12/8/2015,7/1/2016,3,1.38409996032715,1.40530002117157,1.37199997901917,2719,
12/8/2015,8/1/2016,3,1.40470004081726,1.4235999584198,1.38960003852844,1661,
12/8/2015,9/1/2016,3,1.42669999599457,1.44519996643066,1.41100001335144,1642,
12/8/2015,10/1/2016,3,1.44889998435974,1.46399998664856,1.4407000541687,1366,
12/8/2015,11/1/2016,3,1.46920001506805,1.4835000038147,1.46109998226166,1079,
12/8/2015,12/1/2016,3,1.48829996585846,1.5058000087738,1.47269999980927,4088,
12/8/2015,1/1/2017,3,1.5077999830246,1.51999998092651,1.50139999389648,917,
12/8/2015,2/1/2017,3,1.52049994468689,1.5304000377655,1.50709998607636,168,
12/8/2015,3/1/2017,3,1.52419996261597,1.53219997882843,1.50829994678497,204,
12/8/2015,4/1/2017,3,1.52209997177124,1.53149998188019,1.50520002841949,169,
12/8/2015,5/1/2017,3,1.5300999879837,1.53419995307922,1.52199995517731,64,
12/8/2015,6/1/2017,3,1.5430999994278,1.54840004444122,1.53320002555847,167,
12/8/2015,7/1/2017,3,1.5566999912262,1.55649995803833,1.55649995803833,6,
12/8/2015,8/1/2017,3,1.57249999046326,1.57249999046326,1.57249999046326,2,
12/8/2015,9/1/2017,3,1.58949995040894,,,0,
12/8/2015,10/1/2017,3,1.60699999332428,,,0,
12/8/2015,11/1/2017,3,1.6217999458313,,,0,
12/8/2015,12/1/2017,3,1.63530004024506,1.64199995994568,1.6308000087738,205,
12/8/2015,1/1/2018,3,1.64680004119873,,,0,
12/8/2015,2/1/2018,3,1.65330004692078,,,0,
12/8/2015,3/1/2018,3,1.65380001068115,1.65349996089935,,0,
12/8/2015,4/1/2018,3,1.64979994297028,1.64950001239777,,0,
12/8/2015,5/1/2018,3,1.65880000591278,1.65849995613098,,0,
12/8/2015,6/1/2018,3,1.67180001735687,1.67149996757507,,0,
12/8/2015,7/1/2018,3,1.6842999458313,1.68400001525879,,0,
12/8/2015,8/1/2018,3,1.69579994678497,1.69550001621246,,0,
12/8/2015,9/1/2018,3,1.70879995822907,1.71899998188019,1.71899998188019,1,
12/8/2015,10/1/2018,3,1.7208000421524,1.72599995136261,1.72599995136261,3,
12/8/2015,11/1/2018,3,1.72880005836487,1.72850000858307,,0,
12/8/2015,12/1/2018,3,1.73529994487762,1.73500001430511,,0,
12/8/2015,1/1/2019,3,1.74080002307892,,,0,
12/8/2015,2/1/2019,3,1.74619996547699,,,0,
12/8/2015,3/1/2019,3,1.74520003795624,,,0,
12/8/2015,4/1/2019,3,1.74020004272461,,,0,
12/8/2015,5/1/2019,3,1.74820005893707,,,0,
12/8/2015,6/1/2019,3,1.76020002365112,,,0,
12/8/2015,7/1/2019,3,1.7717000246048,,,0,
12/8/2015,8/1/2019,3,1.78219997882843,,,0,
12/8/2015,9/1/2019,3,1.79320001602173,,,0,
12/8/2015,10/1/2019,3,1.80320000648499,,,0,
12/8/2015,11/1/2019,3,1.80970001220703,,,0,
12/8/2015,12/1/2019,3,1.81470000743866,,,0,
12/8/2015,1/1/2020,3,1.81970000267029,,,0,
12/8/2015,1/1/2016,4,1.20360004901886,1.23199999332428,1.1956000328064,59812,
12/8/2015,2/1/2016,4,1.22130000591278,1.24880003929138,1.21270000934601,28998,
12/8/2015,3/1/2016,4,1.2525999546051,1.27950000762939,1.24380004405975,21150,
12/8/2015,4/1/2016,4,1.47490000724792,1.49930000305176,1.46580004692078,11756,
12/8/2015,5/1/2016,4,1.49170005321503,1.51409995555878,1.4835000038147,7785,
12/8/2015,6/1/2016,4,1.49179995059967,1.51370000839233,1.48249995708466,7761,
12/8/2015,7/1/2016,4,1.48269999027252,1.50220000743866,1.4728000164032,3141,
12/8/2015,8/1/2016,4,1.46689999103546,1.48590004444122,1.45700001716614,1931,
12/8/2015,9/1/2016,4,1.44340002536774,1.46169996261597,1.43320000171661,3720,
12/8/2015,10/1/2016,4,1.30429995059967,1.32420003414154,1.29659998416901,1000,
12/8/2015,11/1/2016,4,1.28059995174408,1.2771999835968,1.2771999835968,641,
12/8/2015,12/1/2016,4,1.27100002765656,1.29200005531311,1.2639000415802,3554,
12/8/2015,1/1/2017,4,1.27660000324249,1.28770005702972,1.27869999408722,211,
12/8/2015,2/1/2017,4,1.29460000991821,1.3099000453949,1.29120004177094,24,
12/8/2015,3/1/2017,4,1.32360005378723,1.32889997959137,,38,
12/8/2015,4/1/2017,4,1.53750002384186,1.54649996757507,1.53929996490479,202,
12/8/2015,5/1/2017,4,1.54519999027252,1.55879998207092,1.54320001602173,242,
12/8/2015,6/1/2017,4,1.54270005226135,1.55659997463226,1.53859996795654,152,
12/8/2015,7/1/2017,4,1.53519999980927,,,121,
12/8/2015,8/1/2017,4,1.52269995212555,,,146,
12/8/2015,9/1/2017,4,1.50020003318787,,,89,
12/8/2015,10/1/2017,4,1.36520004272461,,,19,
12/8/2015,11/1/2017,4,1.33720004558563,,,18,
12/8/2015,12/1/2017,4,1.32330000400543,1.34590005874634,1.31990003585815,340,
12/8/2015,1/1/2018,4,1.3313000202179,,,11,
12/8/2015,2/1/2018,4,1.34899997711182,1.35979998111725,1.35119998455048,11,
12/8/2015,3/1/2018,4,1.37049996852875,,,0,
12/8/2015,4/1/2018,4,1.58550000190735,,,25,
12/8/2015,5/1/2018,4,1.59430003166199,,,50,
12/8/2015,6/1/2018,4,1.59220004081726,,,25,
12/8/2015,7/1/2018,4,1.58340001106262,,,0,
12/8/2015,8/1/2018,4,1.56840002536774,,,0,
12/8/2015,9/1/2018,4,1.55340003967285,,,0,
12/8/2015,10/1/2018,4,1.44340002536774,,,0,
12/8/2015,11/1/2018,4,1.42439997196198,1.46249997615814,1.46249997615814,1,
12/8/2015,12/1/2018,4,1.41540002822876,,,0,
12/8/2015,1/1/2019,4,1.42040002346039,,,0,
12/8/2015,2/1/2019,4,1.43389999866486,,,0,
12/8/2015,3/1/2019,4,1.45389997959137,,,0,
12/8/2015,4/1/2019,4,1.66740000247955,,,0,
12/8/2015,5/1/2019,4,1.67139995098114,,,0,
12/8/2015,6/1/2019,4,1.66540002822876,,,0,
12/8/2015,7/1/2019,4,1.65659999847412,,,0,
12/8/2015,8/1/2019,4,1.64160001277924,,,0,
12/8/2015,9/1/2019,4,1.62660002708435,,,0,
12/8/2015,10/1/2019,4,1.51660001277924,,,0,
12/8/2015,11/1/2019,4,1.49759995937347,,,0,
12/8/2015,12/1/2019,4,1.48860001564026,,,0,
12/8/2015,1/1/2020,4,1.49360001087189,,,0,
12/9/2015,1/1/2016,1,37.1599998474121,38.9900016784668,36.8699989318848,616277,
12/9/2015,2/1/2016,1,38.7200012207031,40.3400001525879,38.2999992370605,241170,
12/9/2015,3/1/2016,1,39.9500007629395,41.439998626709,39.4599990844727,147299,
12/9/2015,4/1/2016,1,40.9099998474121,42.2799987792969,40.4000015258789,54303,
12/9/2015,5/1/2016,1,41.689998626709,42.9799995422363,41.189998626709,27506,
12/9/2015,6/1/2016,1,42.2900009155273,43.5099983215332,41.7400016784668,52487,
12/9/2015,7/1/2016,1,42.810001373291,43.9300003051758,42.3800010681152,14676,
12/9/2015,8/1/2016,1,43.3199996948242,44.2900009155273,42.8699989318848,13914,
12/9/2015,9/1/2016,1,43.8300018310547,44.6100006103516,43.2999992370606,18493,
12/9/2015,10/1/2016,1,44.310001373291,44.9900016784668,43.8400001525879,5739,
12/9/2015,11/1/2016,1,44.7999992370606,45.4000015258789,44.2400016784668,3345,
12/9/2015,12/1/2016,1,45.2999992370606,46.25,44.689998626709,32771,
12/9/2015,1/1/2017,1,45.689998626709,46.4300003051758,45.2900009155273,905,
12/9/2015,2/1/2017,1,46.0699996948242,46.5999984741211,45.8300018310547,538,
12/9/2015,3/1/2017,1,46.4599990844727,47.0999984741211,46.0800018310547,1222,
12/9/2015,4/1/2017,1,46.8499984741211,47.3499984741211,46.5499992370606,203,
12/9/2015,5/1/2017,1,47.2200012207031,47.6500015258789,46.9500007629395,339,
12/9/2015,6/1/2017,1,47.5900001525879,48.2599983215332,47.0499992370606,5778,
12/9/2015,7/1/2017,1,47.9099998474121,48.3899993896484,47.5800018310547,189,
12/9/2015,8/1/2017,1,48.25,48.4900016784668,48.1699981689453,138,
12/9/2015,9/1/2017,1,48.6100006103516,48.8800010681152,48.4700012207031,135,
12/9/2015,10/1/2017,1,48.9700012207031,49.2099990844727,48.8699989318848,37,
12/9/2015,11/1/2017,1,49.3300018310547,49.6100006103516,49.1800003051758,42,
12/9/2015,12/1/2017,1,49.7000007629395,50.3300018310547,49.1500015258789,9073,
12/9/2015,1/1/2018,1,49.939998626709,50.1300010681152,49.7999992370606,1,
12/9/2015,2/1/2018,1,50.1800003051758,,,0,
12/9/2015,3/1/2018,1,50.4300003051758,,,160,
12/9/2015,4/1/2018,1,50.7000007629395,,,0,
12/9/2015,5/1/2018,1,50.9900016784668,,,19,
12/9/2015,6/1/2018,1,51.310001373291,51.0299987792969,50.939998626709,1452,
12/9/2015,7/1/2018,1,51.5400009155273,,,0,
12/9/2015,8/1/2018,1,51.7900009155273,,,0,
12/9/2015,9/1/2018,1,52.0699996948242,,,0,
12/9/2015,10/1/2018,1,52.3699989318848,,,0,
12/9/2015,11/1/2018,1,52.689998626709,,,0,
12/9/2015,12/1/2018,1,53.0200004577637,53.4700012207031,52.4500007629395,1232,
12/9/2015,1/1/2019,1,53.1800003051758,,,0,
12/9/2015,2/1/2019,1,53.3499984741211,,,0,
12/9/2015,3/1/2019,1,53.5499992370606,,,0,
12/9/2015,4/1/2019,1,53.7700004577637,,,0,
12/9/2015,5/1/2019,1,54.0200004577637,,,0,
12/9/2015,6/1/2019,1,54.2900009155273,,,24,
12/9/2015,7/1/2019,1,54.4000015258789,54.7099990844727,,0,
12/9/2015,8/1/2019,1,54.5499992370606,,,0,
12/9/2015,9/1/2019,1,54.7299995422363,,,0,
12/9/2015,10/1/2019,1,54.9599990844727,,,0,
12/9/2015,11/1/2019,1,55.2099990844727,,,0,
12/9/2015,12/1/2019,1,55.4799995422363,55.1599998474121,54.9000015258789,103,
12/9/2015,1/1/2020,1,55.5699996948242,,,0,
12/9/2015,2/1/2020,1,55.6800003051758,,,0,
12/9/2015,3/1/2020,1,55.7999992370606,,,0,
12/9/2015,4/1/2020,1,55.939998626709,,,0,
12/9/2015,5/1/2020,1,56.0900001525879,,,0,
12/9/2015,6/1/2020,1,56.25,,,0,
12/9/2015,7/1/2020,1,56.2999992370605,,,0,
12/9/2015,8/1/2020,1,56.4000015258789,,,0,
12/9/2015,9/1/2020,1,56.5200004577637,,,0,
12/9/2015,10/1/2020,1,56.6599998474121,,,0,
12/9/2015,11/1/2020,1,56.8199996948242,,,0,
12/9/2015,12/1/2020,1,57.0099983215332,56.8400001525879,56.7299995422363,21,
12/9/2015,1/1/2021,1,57.0299987792969,,,0,
12/9/2015,2/1/2021,1,57.0800018310547,,,0,
12/9/2015,3/1/2021,1,57.1399993896484,,,0,
12/9/2015,4/1/2021,1,57.2099990844727,,,0,
12/9/2015,5/1/2021,1,57.310001373291,,,0,
12/9/2015,6/1/2021,1,57.4300003051758,,,0,
12/9/2015,7/1/2021,1,57.4199981689453,,,0,
12/9/2015,8/1/2021,1,57.4500007629395,,,0,
12/9/2015,9/1/2021,1,57.5,,,0,
12/9/2015,10/1/2021,1,57.5800018310547,,,0,
12/9/2015,11/1/2021,1,57.6800003051758,,,0,
12/9/2015,12/1/2021,1,57.810001373291,,57.9000015258789,0,
12/9/2015,6/1/2022,1,58.0400009155273,,,0,
12/9/2015,12/1/2022,1,58.2599983215332,,,0,
12/9/2015,6/1/2023,1,58.4500007629395,,,0,
12/9/2015,12/1/2023,1,58.6300010681152,,,0,
12/9/2015,6/1/2024,1,58.7999992370605,,,0,
12/9/2015,12/1/2024,1,58.9599990844727,,,0,
12/9/2015,1/1/2016,3,1.23889994621277,1.27489995956421,1.22769999504089,55284,
12/9/2015,2/1/2016,3,1.26689994335175,1.30169999599457,1.25479996204376,29020,
12/9/2015,3/1/2016,3,1.29120004177094,1.32459998130798,1.27890002727509,22190,
12/9/2015,4/1/2016,3,1.30970001220703,1.34140002727509,1.29700005054474,11421,
12/9/2015,5/1/2016,3,1.3313000202179,1.36099994182587,1.31939995288849,7069,
12/9/2015,6/1/2016,3,1.35160005092621,1.38069999217987,1.33889997005463,8533,
12/9/2015,7/1/2016,3,1.37259995937347,1.39750003814697,1.35950005054474,1744,
12/9/2015,8/1/2016,3,1.39400005340576,1.41799998283386,1.38100004196167,1069,
12/9/2015,9/1/2016,3,1.41649997234344,1.44350004196167,1.40240001678467,826,
12/9/2015,10/1/2016,3,1.43920004367828,1.46619999408722,1.42669999599457,457,
12/9/2015,11/1/2016,3,1.45980000495911,1.48629999160767,1.45120000839233,853,
12/9/2015,12/1/2016,3,1.47909998893738,1.50539994239807,1.46609997749329,2929,
12/9/2015,1/1/2017,3,1.49909996986389,1.51219999790192,1.49249994754791,286,
12/9/2015,2/1/2017,3,1.51279997825623,1.52339994907379,1.50699996948242,109,
12/9/2015,3/1/2017,3,1.51740002632141,1.52690005302429,1.50199997425079,250,
12/9/2015,4/1/2017,3,1.51639997959137,1.51010000705719,1.51010000705719,193,
12/9/2015,5/1/2017,3,1.52530002593994,1.53380000591278,1.51820003986359,81,
12/9/2015,6/1/2017,3,1.53919994831085,1.54779994487762,1.52680003643036,127,
12/9/2015,7/1/2017,3,1.55369997024536,1.55169999599457,1.54419994354248,29,
12/9/2015,8/1/2017,3,1.56920003890991,1.56749999523163,1.56340003013611,1,
12/9/2015,9/1/2017,3,1.58589994907379,1.58949995040894,1.58949995040894,1,
12/9/2015,10/1/2017,3,1.60309994220734,1.60699999332428,1.60060000419617,4,
12/9/2015,11/1/2017,3,1.61759996414185,1.62150001525879,1.61679995059967,27,
12/9/2015,12/1/2017,3,1.6311000585556,1.63779997825623,1.61899995803833,176,
12/9/2015,1/1/2018,3,1.64260005950928,1.64649999141693,1.64649999141693,2,
12/9/2015,2/1/2018,3,1.64909994602203,1.65299999713898,1.65299999713898,1,
12/9/2015,3/1/2018,3,1.6496000289917,1.65349996089935,1.65349996089935,1,
12/9/2015,4/1/2018,3,1.64559996128082,1.64950001239777,1.64950001239777,1,
12/9/2015,5/1/2018,3,1.65460002422333,1.65849995613098,1.65849995613098,1,
12/9/2015,6/1/2018,3,1.66760003566742,1.67149996757507,1.67149996757507,1,
12/9/2015,7/1/2018,3,1.68009996414185,1.68400001525879,1.68400001525879,1,
12/9/2015,8/1/2018,3,1.69159996509552,1.69550001621246,1.69550001621246,1,
12/9/2015,9/1/2018,3,1.70459997653961,1.70850002765656,1.70850002765656,1,
12/9/2015,10/1/2018,3,1.71659994125366,1.72049999237061,1.72049999237061,1,
12/9/2015,11/1/2018,3,1.72459995746613,1.72850000858307,1.72780001163483,2,
12/9/2015,12/1/2018,3,1.73109996318817,1.73500001430511,1.73280000686646,6,
12/9/2015,1/1/2019,3,1.73919999599457,1.73829996585846,1.73829996585846,2,
12/9/2015,2/1/2019,3,1.74460005760193,,,0,
12/9/2015,3/1/2019,3,1.74360001087189,,,0,
12/9/2015,4/1/2019,3,1.73860001564026,,,0,
12/9/2015,5/1/2019,3,1.74660003185272,,,0,
12/9/2015,6/1/2019,3,1.75859999656677,,,0,
12/9/2015,7/1/2019,3,1.77009999752045,,,0,
12/9/2015,8/1/2019,3,1.78059995174408,,,0,
12/9/2015,9/1/2019,3,1.79159998893738,,,0,
12/9/2015,10/1/2019,3,1.80159997940063,,,0,
12/9/2015,11/1/2019,3,1.80809998512268,,,0,
12/9/2015,12/1/2019,3,1.81309998035431,,,0,
12/9/2015,1/1/2020,3,1.81809997558594,,,0,
12/9/2015,1/1/2016,4,1.23169994354248,1.25339996814728,1.20019996166229,63959,
12/9/2015,2/1/2016,4,1.24600005149841,1.26839995384216,1.21749997138977,39956,
12/9/2015,3/1/2016,4,1.27579998970032,1.29750001430511,1.24890005588532,28407,
12/9/2015,4/1/2016,4,1.49670004844666,1.51629996299744,1.47329998016357,15026,
12/9/2015,5/1/2016,4,1.51320004463196,1.53090000152588,1.49170005321503,7184,
12/9/2015,6/1/2016,4,1.51289999485016,1.53020000457764,1.48849999904633,7638,
12/9/2015,7/1/2016,4,1.50339996814728,1.519700050354,1.48290002346039,2474,
12/9/2015,8/1/2016,4,1.48689997196198,1.5,1.46749997138977,1824,
12/9/2015,9/1/2016,4,1.46249997615814,1.47549998760223,1.44149994850159,3477,
12/9/2015,10/1/2016,4,1.32149994373322,1.33500003814697,1.30270004272461,827,
12/9/2015,11/1/2016,4,1.2963000535965,1.29970002174377,1.29340004920959,680,
12/9/2015,12/1/2016,4,1.28369998931885,1.30330002307892,1.2635999917984,2749,
12/9/2015,1/1/2017,4,1.28760004043579,1.29620003700256,,119,
12/9/2015,2/1/2017,4,1.30490005016327,1.32039999961853,1.29180002212524,32,
12/9/2015,3/1/2017,4,1.333899974823,1.33949995040894,,15,
12/9/2015,4/1/2017,4,1.54869997501373,1.55869996547699,,16,
12/9/2015,5/1/2017,4,1.5563999414444,1.57050001621246,,14,
12/9/2015,6/1/2017,4,1.55359995365143,1.57009994983673,1.53629994392395,14,
12/9/2015,7/1/2017,4,1.54509997367859,1.54560005664825,,0,
12/9/2015,8/1/2017,4,1.53159999847412,1.52859997749329,,0,
12/9/2015,9/1/2017,4,1.5081000328064,1.50510001182556,,0,
12/9/2015,10/1/2017,4,1.3720999956131,1.36909997463226,,0,
12/9/2015,11/1/2017,4,1.34360003471375,1.33959996700287,,6,
12/9/2015,12/1/2017,4,1.33109998703003,1.34710001945496,1.31760001182556,320,
12/9/2015,1/1/2018,4,1.33910000324249,1.34109997749329,,17,
12/9/2015,2/1/2018,4,1.35679996013641,1.36670005321503,1.35150003433228,2,
12/9/2015,3/1/2018,4,1.38030004501343,1.38440001010895,,0,
12/9/2015,4/1/2018,4,1.59529995918274,,,0,
12/9/2015,5/1/2018,4,1.60409998893738,,,0,
12/9/2015,6/1/2018,4,1.60199999809265,,,0,
12/9/2015,7/1/2018,4,1.59319996833801,,,0,
12/9/2015,8/1/2018,4,1.57819998264313,,,0,
12/9/2015,9/1/2018,4,1.56319999694824,,,0,
12/9/2015,10/1/2018,4,1.45019996166229,,,0,
12/9/2015,11/1/2018,4,1.43120002746582,,,0,
12/9/2015,12/1/2018,4,1.42219996452332,,,0,
12/9/2015,1/1/2019,4,1.42719995975494,,,0,
12/9/2015,2/1/2019,4,1.4407000541687,,,0,
12/9/2015,3/1/2019,4,1.46070003509521,,,0,
12/9/2015,4/1/2019,4,1.6742000579834,,,0,
12/9/2015,5/1/2019,4,1.67820000648499,,,0,
12/9/2015,6/1/2019,4,1.67219996452332,,,0,
12/9/2015,7/1/2019,4,1.66340005397797,,,0,
12/9/2015,8/1/2019,4,1.64839994907379,,,0,
12/9/2015,9/1/2019,4,1.63339996337891,,,0,
12/9/2015,10/1/2019,4,1.52339994907379,,,0,
12/9/2015,11/1/2019,4,1.50440001487732,,,0,
12/9/2015,12/1/2019,4,1.49539995193481,,,0,
12/9/2015,1/1/2020,4,1.50039994716644,,,0,
12/10/2015,1/1/2016,1,36.7599983215332,37.5400009155273,36.3800010681152,478876,
12/10/2015,2/1/2016,1,38.4300003051758,39.1100006103516,38.0800018310547,202905,
12/10/2015,3/1/2016,1,39.7799987792969,40.3699989318848,39.4199981689453,117934,
12/10/2015,4/1/2016,1,40.8199996948242,41.310001373291,40.4700012207031,42675,
12/10/2015,5/1/2016,1,41.689998626709,42.1100006103516,41.3499984741211,26880,
12/10/2015,6/1/2016,1,42.3800010681152,42.7299995422363,41.939998626709,40721,
12/10/2015,7/1/2016,1,42.9799995422363,43.189998626709,42.5400009155274,17236,
12/10/2015,8/1/2016,1,43.5499992370606,43.7000007629395,43.0800018310547,17013,
12/10/2015,9/1/2016,1,44.0999984741211,44.25,43.689998626709,20121,
12/10/2015,10/1/2016,1,44.6100006103516,44.6500015258789,44.25,6274,
12/10/2015,11/1/2016,1,45.1100006103516,45.1699981689453,44.6800003051758,2203,
12/10/2015,12/1/2016,1,45.6199989318848,45.7900009155273,45.060001373291,26812,
12/10/2015,1/1/2017,1,46.0099983215332,45.9700012207031,45.6800003051758,1030,
12/10/2015,2/1/2017,1,46.3899993896484,46.2000007629395,,181,
12/10/2015,3/1/2017,1,46.7799987792969,46.7200012207031,46.4500007629395,407,
12/10/2015,4/1/2017,1,47.1699981689453,47.0200004577637,,152,
12/10/2015,5/1/2017,1,47.5299987792969,47.3400001525879,,242,
12/10/2015,6/1/2017,1,47.8899993896484,48.0200004577637,47.3699989318848,3162,
12/10/2015,7/1/2017,1,48.2099990844727,48.0999984741211,47.9000015258789,138,
12/10/2015,8/1/2017,1,48.560001373291,,,36,
12/10/2015,9/1/2017,1,48.9199981689453,48.6199989318848,,255,
12/10/2015,10/1/2017,1,49.2799987792969,,,64,
12/10/2015,11/1/2017,1,49.6399993896484,49.3499984741211,,52,
12/10/2015,12/1/2017,1,50.0099983215332,50.1199989318848,49.4599990844727,5566,
12/10/2015,1/1/2018,1,50.25,,,24,
12/10/2015,2/1/2018,1,50.4900016784668,,,58,
12/10/2015,3/1/2018,1,50.7400016784668,,,37,
12/10/2015,4/1/2018,1,51.0200004577637,,,0,
12/10/2015,5/1/2018,1,51.310001373291,,,0,
12/10/2015,6/1/2018,1,51.6300010681152,51.2999992370605,51.2999992370605,105,
12/10/2015,7/1/2018,1,51.8600006103516,,,0,
12/10/2015,8/1/2018,1,52.1199989318848,,,0,
12/10/2015,9/1/2018,1,52.4000015258789,,,0,
12/10/2015,10/1/2018,1,52.7000007629395,,,0,
12/10/2015,11/1/2018,1,53.0200004577637,,,0,
12/10/2015,12/1/2018,1,53.3499984741211,53.4000015258789,52.7900009155273,1142,
12/10/2015,1/1/2019,1,53.5099983215332,,,0,
12/10/2015,2/1/2019,1,53.6800003051758,,,0,
12/10/2015,3/1/2019,1,53.8699989318848,,,0,
12/10/2015,4/1/2019,1,54.0800018310547,,,0,
12/10/2015,5/1/2019,1,54.3199996948242,,,0,
12/10/2015,6/1/2019,1,54.5900001525879,,,3,
12/10/2015,7/1/2019,1,54.7000007629395,54.5,,0,
12/10/2015,8/1/2019,1,54.8400001525879,,,0,
12/10/2015,9/1/2019,1,55.0200004577637,,,0,
12/10/2015,10/1/2019,1,55.2400016784668,,,0,
12/10/2015,11/1/2019,1,55.4799995422363,,,0,
12/10/2015,12/1/2019,1,55.75,55.4000015258789,55.3499984741211,124,
12/10/2015,1/1/2020,1,55.8400001525879,,,0,
12/10/2015,2/1/2020,1,55.939998626709,,,0,
12/10/2015,3/1/2020,1,56.060001373291,,,0,
12/10/2015,4/1/2020,1,56.189998626709,,,0,
12/10/2015,5/1/2020,1,56.3300018310547,,,0,
12/10/2015,6/1/2020,1,56.4900016784668,,,0,
12/10/2015,7/1/2020,1,56.5299987792969,,,0,
12/10/2015,8/1/2020,1,56.6199989318848,,,0,
12/10/2015,9/1/2020,1,56.7299995422363,,,0,
12/10/2015,10/1/2020,1,56.8600006103516,,,0,
12/10/2015,11/1/2020,1,57.0200004577637,,,0,
12/10/2015,12/1/2020,1,57.2099990844727,57.0400009155273,56.8499984741211,42,
12/10/2015,1/1/2021,1,57.2299995422363,,,0,
12/10/2015,2/1/2021,1,57.2799987792969,,,0,
12/10/2015,3/1/2021,1,57.3400001525879,,,0,
12/10/2015,4/1/2021,1,57.4099998474121,,,0,
12/10/2015,5/1/2021,1,57.5099983215332,,,0,
12/10/2015,6/1/2021,1,57.6300010681152,,,0,
12/10/2015,7/1/2021,1,57.6199989318848,,,0,
12/10/2015,8/1/2021,1,57.6500015258789,,,0,
12/10/2015,9/1/2021,1,57.7000007629395,,,0,
12/10/2015,10/1/2021,1,57.7799987792969,,,0,
12/10/2015,11/1/2021,1,57.8800010681152,,,0,
12/10/2015,12/1/2021,1,58.0099983215332,58.7000007629395,58.2700004577637,3,
12/10/2015,6/1/2022,1,58.2400016784668,,,0,
12/10/2015,12/1/2022,1,58.4599990844727,,,0,
12/10/2015,6/1/2023,1,58.6500015258789,,,0,
12/10/2015,12/1/2023,1,58.8300018310547,,,0,
12/10/2015,6/1/2024,1,59,,,0,
12/10/2015,12/1/2024,1,59.1599998474121,,,0,
12/10/2015,1/1/2016,3,1.22510004043579,1.25440001487732,1.21399998664856,59610,
12/10/2015,2/1/2016,3,1.25360000133514,1.28110003471375,1.2441999912262,32256,
12/10/2015,3/1/2016,3,1.27849996089935,1.30330002307892,1.26989996433258,22381,
12/10/2015,4/1/2016,3,1.29799997806549,1.32079994678497,1.29149997234344,10586,
12/10/2015,5/1/2016,3,1.31980001926422,1.34159994125366,1.3128000497818,8765,
12/10/2015,6/1/2016,3,1.34049999713898,1.36240005493164,1.33379995822907,9370,
12/10/2015,7/1/2016,3,1.36150002479553,1.38180005550385,1.35899996757507,3418,
12/10/2015,8/1/2016,3,1.38230001926422,1.40299999713898,1.37849998474121,1876,
12/10/2015,9/1/2016,3,1.4041999578476,1.42599999904633,1.40139997005463,982,
12/10/2015,10/1/2016,3,1.42639994621277,1.44910001754761,1.4239000082016,741,
12/10/2015,11/1/2016,3,1.44719994068146,1.45609998703003,1.44439995288849,589,
12/10/2015,12/1/2016,3,1.46700000762939,1.48839998245239,1.46150004863739,2667,
12/10/2015,1/1/2017,3,1.48759996891022,1.49100005626678,1.47500002384186,325,
12/10/2015,2/1/2017,3,1.50199997425079,1.51129996776581,1.5029000043869,51,
12/10/2015,3/1/2017,3,1.50740003585815,1.51250004768372,1.50699996948242,98,
12/10/2015,4/1/2017,3,1.50639998912811,1.51150000095367,1.50680005550385,83,
12/10/2015,5/1/2017,3,1.51559996604919,1.52300000190735,1.51750004291534,25,
12/10/2015,6/1/2017,3,1.5291999578476,1.53620004653931,1.52569997310638,36,
12/10/2015,7/1/2017,3,1.54419994354248,1.55499994754791,1.54499995708466,38,
12/10/2015,8/1/2017,3,1.56019997596741,1.56149995326996,1.56149995326996,19,
12/10/2015,9/1/2017,3,1.57700002193451,1.58150005340576,1.57850003242493,10,
12/10/2015,10/1/2017,3,1.59430003166199,1.60000002384186,1.59500002861023,28,
12/10/2015,11/1/2017,3,1.60870003700256,1.61500000953674,1.61000001430511,32,
12/10/2015,12/1/2017,3,1.62150001525879,1.62899994850159,1.61580002307892,148,
12/10/2015,1/1/2018,3,1.63300001621246,1.63499999046326,1.63499999046326,9,
12/10/2015,2/1/2018,3,1.63999998569489,1.6414999961853,1.6414999961853,4,
12/10/2015,3/1/2018,3,1.64049994945526,1.64199995994568,1.64199995994568,2,
12/10/2015,4/1/2018,3,1.63650000095367,1.63800001144409,1.63800001144409,2,
12/10/2015,5/1/2018,3,1.64549994468689,1.64699995517731,1.64699995517731,3,
12/10/2015,6/1/2018,3,1.65849995613098,1.6599999666214,1.6599999666214,3,
12/10/2015,7/1/2018,3,1.6710000038147,1.67250001430511,1.67250001430511,2,
12/10/2015,8/1/2018,3,1.68250000476837,1.68400001525879,1.68400001525879,2,
12/10/2015,9/1/2018,3,1.69500005245209,1.69700002670288,1.69700002670288,2,
12/10/2015,10/1/2018,3,1.70700001716614,1.70899999141693,1.70899999141693,2,
12/10/2015,11/1/2018,3,1.7150000333786,1.71700000762939,1.71700000762939,2,
12/10/2015,12/1/2018,3,1.72150003910065,1.72099995613098,1.72099995613098,5,
12/10/2015,1/1/2019,3,1.72959995269775,,,0,
12/10/2015,2/1/2019,3,1.73500001430511,,,0,
12/10/2015,3/1/2019,3,1.73399996757507,,,0,
12/10/2015,4/1/2019,3,1.72899997234344,,,0,
12/10/2015,5/1/2019,3,1.73699998855591,,,0,
12/10/2015,6/1/2019,3,1.74899995326996,,,0,
12/10/2015,7/1/2019,3,1.76049995422363,,,0,
12/10/2015,8/1/2019,3,1.77100002765656,,,0,
12/10/2015,9/1/2019,3,1.78199994564056,,,0,
12/10/2015,10/1/2019,3,1.79200005531311,,,0,
12/10/2015,11/1/2019,3,1.79849994182587,,,0,
12/10/2015,12/1/2019,3,1.80350005626678,,,0,
12/10/2015,1/1/2020,3,1.80850005149841,,,0,
12/10/2015,1/1/2016,4,1.28020000457764,1.29589998722076,1.23950004577637,71458,
12/10/2015,2/1/2016,4,1.29009997844696,1.30159997940063,1.25250005722046,54037,
12/10/2015,3/1/2016,4,1.31770002841949,1.32650005817413,1.2791999578476,34401,
12/10/2015,4/1/2016,4,1.53559994697571,1.54270005226135,1.50759994983673,16961,
12/10/2015,5/1/2016,4,1.55190002918243,1.5547000169754,1.5188000202179,9107,
12/10/2015,6/1/2016,4,1.55099999904633,1.5543999671936,1.51689994335175,9702,
12/10/2015,7/1/2016,4,1.54030001163483,1.54260003566742,1.52090001106262,3254,
12/10/2015,8/1/2016,4,1.52260005474091,1.52419996261597,1.50329995155334,2309,
12/10/2015,9/1/2016,4,1.49749994277954,1.49899995326996,1.47749996185303,3795,
12/10/2015,10/1/2016,4,1.353600025177,1.35309994220734,1.33759999275208,726,
12/10/2015,11/1/2016,4,1.32490003108978,1.32360005378723,1.32299995422363,697,
12/10/2015,12/1/2016,4,1.30910003185272,1.31620001792908,1.29209995269775,1839,
12/10/2015,1/1/2017,4,1.31149995326996,1.30889999866486,,290,
12/10/2015,2/1/2017,4,1.32819998264313,1.33019995689392,,81,
12/10/2015,3/1/2017,4,1.35629999637604,1.34959995746613,,19,
12/10/2015,4/1/2017,4,1.56980001926422,1.56439995765686,,26,
12/10/2015,5/1/2017,4,1.57749998569489,1.57439994812012,,27,
12/10/2015,6/1/2017,4,1.57459998130798,1.57009994983673,,28,
12/10/2015,7/1/2017,4,1.56410002708435,,,1,
12/10/2015,8/1/2017,4,1.54809999465942,,,0,
12/10/2015,9/1/2017,4,1.52260005474091,,,0,
12/10/2015,10/1/2017,4,1.38460004329681,,,0,
12/10/2015,11/1/2017,4,1.35409998893738,,,0,
12/10/2015,12/1/2017,4,1.33959996700287,1.34619998931885,1.3319000005722,141,
12/10/2015,1/1/2018,4,1.34759998321533,,,0,
12/10/2015,2/1/2018,4,1.36530005931854,,,0,
12/10/2015,3/1/2018,4,1.38880002498627,,,0,
12/10/2015,4/1/2018,4,1.60380005836487,,,0,
12/10/2015,5/1/2018,4,1.61259996891022,,,0,
12/10/2015,6/1/2018,4,1.61010003089905,,,0,
12/10/2015,7/1/2018,4,1.60109996795654,,,0,
12/10/2015,8/1/2018,4,1.58609998226166,,,0,
12/10/2015,9/1/2018,4,1.57109999656677,,,0,
12/10/2015,10/1/2018,4,1.45609998703003,,,0,
12/10/2015,11/1/2018,4,1.43710005283356,,,0,
12/10/2015,12/1/2018,4,1.42760002613068,,,0,
12/10/2015,1/1/2019,4,1.4326000213623,,,0,
12/10/2015,2/1/2019,4,1.44609999656677,,,0,
12/10/2015,3/1/2019,4,1.46609997749329,,,0,
12/10/2015,4/1/2019,4,1.67960000038147,,,0,
12/10/2015,5/1/2019,4,1.68359994888306,,,0,
12/10/2015,6/1/2019,4,1.67760002613068,,,0,
12/10/2015,7/1/2019,4,1.66879999637604,,,0,
12/10/2015,8/1/2019,4,1.65380001068115,,,0,
12/10/2015,9/1/2019,4,1.63880002498627,,,0,
12/10/2015,10/1/2019,4,1.52880001068115,,,0,
12/10/2015,11/1/2019,4,1.50979995727539,,,0,
12/10/2015,12/1/2019,4,1.50080001354218,,,0,
12/10/2015,1/1/2020,4,1.5058000087738,,,0,
12/11/2015,1/1/2016,1,35.6199989318848,36.8400001525879,35.1599998474121,497403,
12/11/2015,2/1/2016,1,37.25,38.5299987792969,36.8199996948242,215374,
12/11/2015,3/1/2016,1,38.5699996948242,39.8300018310547,38.1699981689453,136847,
12/11/2015,4/1/2016,1,39.5900001525879,40.7400016784668,39.189998626709,51688,
12/11/2015,5/1/2016,1,40.4500007629395,41.5999984741211,40.0699996948242,28029,
12/11/2015,6/1/2016,1,41.1500015258789,42.310001373291,40.7700004577637,47785,
12/11/2015,7/1/2016,1,41.7700004577637,42.7700004577637,41.3600006103516,16074,
12/11/2015,8/1/2016,1,42.3699989318848,43.4700012207031,41.9300003051758,13722,
12/11/2015,9/1/2016,1,42.9500007629395,44.0200004577637,42.4900016784668,17060,
12/11/2015,10/1/2016,1,43.4900016784668,44.2700004577637,43,2596,
12/11/2015,11/1/2016,1,44.0099983215332,,43.8400001525879,2401,
12/11/2015,12/1/2016,1,44.5400009155273,45.5800018310547,44.0299987792969,32720,
12/11/2015,1/1/2017,1,44.9500007629395,44.9500007629395,44.6300010681152,931,
12/11/2015,2/1/2017,1,45.3600006103516,,45.1699981689453,281,
12/11/2015,3/1/2017,1,45.7799987792969,45.7000007629395,45.4500007629395,551,
12/11/2015,4/1/2017,1,46.189998626709,,45.9199981689453,140,
12/11/2015,5/1/2017,1,46.5699996948242,,46.3300018310547,147,
12/11/2015,6/1/2017,1,46.9500007629395,47.8699989318848,46.4000015258789,3097,
12/11/2015,7/1/2017,1,47.2900009155273,,46.9500007629395,63,
12/11/2015,8/1/2017,1,47.6500015258789,,47.5400009155274,19,
12/11/2015,9/1/2017,1,48.0200004577637,,47.8400001525879,81,
12/11/2015,10/1/2017,1,48.3899993896484,,48.2299995422363,7,
12/11/2015,11/1/2017,1,48.7599983215332,,48.5400009155273,39,
12/11/2015,12/1/2017,1,49.1399993896484,49.9799995422363,48.5400009155273,7576,
12/11/2015,1/1/2018,1,49.3899993896484,49.8600006103516,49.1800003051758,107,
12/11/2015,2/1/2018,1,49.6500015258789,,,10,
12/11/2015,3/1/2018,1,49.9199981689453,,,10,
12/11/2015,4/1/2018,1,50.2099990844727,,,0,
12/11/2015,5/1/2018,1,50.5099983215332,,,0,
12/11/2015,6/1/2018,1,50.8400001525879,50.7999992370606,50.7999992370606,42,
12/11/2015,7/1/2018,1,51.0800018310547,,,0,
12/11/2015,8/1/2018,1,51.3499984741211,,,0,
12/11/2015,9/1/2018,1,51.6399993896484,,,0,
12/11/2015,10/1/2018,1,51.9500007629395,,,0,
12/11/2015,11/1/2018,1,52.2799987792969,,,0,
12/11/2015,12/1/2018,1,52.6100006103516,53.2000007629395,51.9599990844727,1250,
12/11/2015,1/1/2019,1,52.7799987792969,,,0,
12/11/2015,2/1/2019,1,52.9599990844727,,,0,
12/11/2015,3/1/2019,1,53.1500015258789,,,0,
12/11/2015,4/1/2019,1,53.3600006103516,,,0,
12/11/2015,5/1/2019,1,53.5999984741211,,,0,
12/11/2015,6/1/2019,1,53.8699989318848,,,5,
12/11/2015,7/1/2019,1,53.9900016784668,,,0,
12/11/2015,8/1/2019,1,54.1300010681152,,,0,
12/11/2015,9/1/2019,1,54.3199996948242,,,70,
12/11/2015,10/1/2019,1,54.5400009155273,,,0,
12/11/2015,11/1/2019,1,54.7799987792969,,,0,
12/11/2015,12/1/2019,1,55.0499992370605,55.6100006103516,54.8899993896484,242,
12/11/2015,1/1/2020,1,55.1399993896484,,,0,
12/11/2015,2/1/2020,1,55.2400016784668,,,0,
12/11/2015,3/1/2020,1,55.3600006103516,,,0,
12/11/2015,4/1/2020,1,55.4900016784668,,,0,
12/11/2015,5/1/2020,1,55.6300010681152,,,0,
12/11/2015,6/1/2020,1,55.7900009155273,,,0,
12/11/2015,7/1/2020,1,55.8300018310547,,,0,
12/11/2015,8/1/2020,1,55.9199981689453,,,0,
12/11/2015,9/1/2020,1,56.0299987792969,,,0,
12/11/2015,10/1/2020,1,56.1599998474121,,,0,
12/11/2015,11/1/2020,1,56.3199996948242,,,0,
12/11/2015,12/1/2020,1,56.5099983215332,56.7999992370605,56.2700004577637,38,
12/11/2015,1/1/2021,1,56.5299987792969,,,0,
12/11/2015,2/1/2021,1,56.5800018310547,,,0,
12/11/2015,3/1/2021,1,56.6399993896484,,,0,
12/11/2015,4/1/2021,1,56.7099990844727,,,0,
12/11/2015,5/1/2021,1,56.810001373291,,,0,
12/11/2015,6/1/2021,1,56.9300003051758,,,0,
12/11/2015,7/1/2021,1,56.9199981689453,,,0,
12/11/2015,8/1/2021,1,56.9500007629395,,,0,
12/11/2015,9/1/2021,1,57,,,0,
12/11/2015,10/1/2021,1,57.0800018310547,,,0,
12/11/2015,11/1/2021,1,57.1800003051758,,,0,
12/11/2015,12/1/2021,1,57.310001373291,57,57,2,
12/11/2015,6/1/2022,1,57.5400009155274,,,0,
12/11/2015,12/1/2022,1,57.7599983215332,,,0,
12/11/2015,6/1/2023,1,57.9500007629395,,,0,
12/11/2015,12/1/2023,1,58.1300010681152,,,0,
12/11/2015,6/1/2024,1,58.2999992370606,,,0,
12/11/2015,12/1/2024,1,58.4599990844727,,,0,
12/11/2015,1/1/2016,3,1.14559996128082,1.2179000377655,1.13670003414154,80809,
12/11/2015,2/1/2016,3,1.18110001087189,1.24870002269745,1.17309999465942,48580,
12/11/2015,3/1/2016,3,1.2121000289917,1.29999995231628,1.20519995689392,35517,
12/11/2015,4/1/2016,3,1.2360999584198,1.29069995880127,1.2335000038147,18393,
12/11/2015,5/1/2016,3,1.26219999790192,1.3125,1.25740003585815,11796,
12/11/2015,6/1/2016,3,1.28690004348755,1.33529996871948,1.2804000377655,15788,
12/11/2015,7/1/2016,3,1.31149995326996,1.35220003128052,1.30519998073578,4731,
12/11/2015,8/1/2016,3,1.33500003814697,1.37779998779297,1.33070003986359,2742,
12/11/2015,9/1/2016,3,1.35800004005432,1.39820003509521,1.35300004482269,2988,
12/11/2015,10/1/2016,3,1.380499958992,1.41270005702972,1.37390005588532,1433,
12/11/2015,11/1/2016,3,1.40120005607605,1.43400001525879,1.39730000495911,1495,
12/11/2015,12/1/2016,3,1.42110002040863,1.46420001983643,1.41209995746613,5927,
12/11/2015,1/1/2017,3,1.44229996204376,1.46700000762939,1.44400000572205,301,
12/11/2015,2/1/2017,3,1.45809996128082,1.49520003795624,1.45449995994568,103,
12/11/2015,3/1/2017,3,1.46510004997253,1.50119996070862,1.45500004291534,193,
12/11/2015,4/1/2017,3,1.46510004997253,1.49730002880096,1.45500004291534,170,
12/11/2015,5/1/2017,3,1.47549998760223,1.50870001316071,1.47329998016357,66,
12/11/2015,6/1/2017,3,1.49000000953674,1.5,1.47899997234344,135,
12/11/2015,7/1/2017,3,1.50699996948242,1.53610002994537,1.5,65,
12/11/2015,8/1/2017,3,1.52499997615814,1.55270004272461,1.52009999752045,42,
12/11/2015,9/1/2017,3,1.54330003261566,1.56780004501343,1.54019999504089,26,
12/11/2015,10/1/2017,3,1.56229996681213,1.58500003814697,1.56350004673004,32,
12/11/2015,11/1/2017,3,1.57879996299744,1.59969997406006,1.57019996643066,56,
12/11/2015,12/1/2017,3,1.59270000457764,1.5978000164032,1.58290004730225,380,
12/11/2015,1/1/2018,3,1.60520005226135,1.62269997596741,1.61590003967285,1,
12/11/2015,2/1/2018,3,1.61269998550415,,1.63489997386932,0,
12/11/2015,3/1/2018,3,1.61370003223419,,,0,
12/11/2015,4/1/2018,3,1.61020004749298,,,0,
12/11/2015,5/1/2018,3,1.61969995498657,,,0,
12/11/2015,6/1/2018,3,1.63320004940033,,,0,
12/11/2015,7/1/2018,3,1.64619994163513,,,0,
12/11/2015,8/1/2018,3,1.65820002555847,1.66919994354248,1.66919994354248,1,
12/11/2015,9/1/2018,3,1.67120003700256,,,0,
12/11/2015,10/1/2018,3,1.68369996547699,,,0,
12/11/2015,11/1/2018,3,1.69219994544983,,,0,
12/11/2015,12/1/2018,3,1.69920003414154,,,0,
12/11/2015,1/1/2019,3,1.70729994773865,,,0,
12/11/2015,2/1/2019,3,1.71270000934601,,,0,
12/11/2015,3/1/2019,3,1.71169996261597,,,0,
12/11/2015,4/1/2019,3,1.70669996738434,,,0,
12/11/2015,5/1/2019,3,1.7146999835968,,,0,
12/11/2015,6/1/2019,3,1.72669994831085,,,0,
12/11/2015,7/1/2019,3,1.73819994926453,,,0,
12/11/2015,8/1/2019,3,1.74870002269745,,,0,
12/11/2015,9/1/2019,3,1.75969994068146,,,0,
12/11/2015,10/1/2019,3,1.769700050354,,,0,
12/11/2015,11/1/2019,3,1.77620005607605,,,0,
12/11/2015,12/1/2019,3,1.78120005130768,,,0,
12/11/2015,1/1/2020,3,1.78620004653931,,,0,
12/11/2015,1/1/2016,4,1.28149998188019,1.30120003223419,1.25890004634857,70257,
12/11/2015,2/1/2016,4,1.2907999753952,1.307000041008,1.27009999752045,52978,
12/11/2015,3/1/2016,4,1.31780004501343,1.33309996128082,1.28120005130768,31664,
12/11/2015,4/1/2016,4,1.53310000896454,1.54869997501373,1.51400005817413,19570,
12/11/2015,5/1/2016,4,1.54799997806549,1.55999994277954,1.52950000762939,11348,
12/11/2015,6/1/2016,4,1.54579997062683,1.56180000305176,1.52540004253387,8962,
12/11/2015,7/1/2016,4,1.53369998931885,1.54270005226135,1.51520001888275,3600,
12/11/2015,8/1/2016,4,1.51470005512238,1.53149998188019,1.49919998645782,2287,
12/11/2015,9/1/2016,4,1.48870003223419,1.5058000087738,1.47169995307922,3874,
12/11/2015,10/1/2016,4,1.34300005435944,1.36090004444122,1.32710003852844,1001,
12/11/2015,11/1/2016,4,1.31200003623962,1.32200002670288,1.29949998855591,541,
12/11/2015,12/1/2016,4,1.29449999332428,1.31659996509552,1.27999997138977,1228,
12/11/2015,1/1/2017,4,1.29550004005432,,1.29260003566742,118,
12/11/2015,2/1/2017,4,1.31149995326996,1.32920002937317,1.30309998989105,96,
12/11/2015,3/1/2017,4,1.33850002288818,1.33500003814697,1.33500003814697,10,
12/11/2015,4/1/2017,4,1.5514999628067,,1.54929995536804,5,
12/11/2015,5/1/2017,4,1.55850005149841,,1.55229997634888,2,
12/11/2015,6/1/2017,4,1.55499994754791,,1.5489000082016,23,
12/11/2015,7/1/2017,4,1.5440000295639,,1.55379998683929,0,
12/11/2015,8/1/2017,4,1.52699995040894,,1.54170000553131,0,
12/11/2015,9/1/2017,4,1.50049996376038,,1.51820003986359,0,
12/11/2015,10/1/2017,4,1.36150002479553,,,0,
12/11/2015,11/1/2017,4,1.33000004291534,,,0,
12/11/2015,12/1/2017,4,1.31500005722046,1.31970000267029,1.31270003318787,144,
12/11/2015,1/1/2018,4,1.32249999046326,1.32130002975464,1.32130002975464,19,
12/11/2015,2/1/2018,4,1.3396999835968,,1.34360003471375,12,
12/11/2015,3/1/2018,4,1.36269998550415,,,6,
12/11/2015,4/1/2018,4,1.57720005512238,,,6,
12/11/2015,5/1/2018,4,1.58550000190735,,,12,
12/11/2015,6/1/2018,4,1.58249998092651,1.61000001430511,1.61000001430511,12,
12/11/2015,7/1/2018,4,1.57299995422363,,,2,
12/11/2015,8/1/2018,4,1.55750000476837,,,2,
12/11/2015,9/1/2018,4,1.54149997234344,1.57700002193451,1.57700002193451,2,
12/11/2015,10/1/2018,4,1.42400002479553,,,0,
12/11/2015,11/1/2018,4,1.40450000762939,,,0,
12/11/2015,12/1/2018,4,1.39450001716614,,,0,
12/11/2015,1/1/2019,4,1.39950001239777,,,0,
12/11/2015,2/1/2019,4,1.41299998760223,,,0,
12/11/2015,3/1/2019,4,1.43299996852875,,,0,
12/11/2015,4/1/2019,4,1.64649999141693,,,0,
12/11/2015,5/1/2019,4,1.65050005912781,,,0,
12/11/2015,6/1/2019,4,1.64450001716614,,,0,
12/11/2015,7/1/2019,4,1.6356999874115,,,0,
12/11/2015,8/1/2019,4,1.62070000171661,,,0,
12/11/2015,9/1/2019,4,1.60570001602173,,,0,
12/11/2015,10/1/2019,4,1.49570000171661,,,0,
12/11/2015,11/1/2019,4,1.47669994831085,,,0,
12/11/2015,12/1/2019,4,1.46770000457764,,,0,
12/11/2015,1/1/2020,4,1.47269999980927,,,0,
12/14/2015,1/1/2016,1,36.310001373291,36.7000007629395,34.5299987792969,535215,
12/14/2015,2/1/2016,1,37.5999984741211,37.9700012207031,36.0999984741211,227025,
12/14/2015,3/1/2016,1,38.75,39.1399993896484,37.3300018310547,118883,
12/14/2015,4/1/2016,1,39.6599998474121,40.060001373291,38.2900009155273,43471,
12/14/2015,5/1/2016,1,40.4199981689453,40.8199996948242,39.0800018310547,28689,
12/14/2015,6/1/2016,1,41.0299987792969,41.5,39.7299995422363,55449,
12/14/2015,7/1/2016,1,41.5800018310547,42.0499992370606,40.4000015258789,12550,
12/14/2015,8/1/2016,1,42.1100006103516,42.5999984741211,41.0200004577637,5995,
12/14/2015,9/1/2016,1,42.6300010681152,43.1199989318848,41.7200012207031,10175,
12/14/2015,10/1/2016,1,43.1100006103516,43.5499992370606,42.2000007629395,4105,
12/14/2015,11/1/2016,1,43.5900001525879,43.8400001525879,43.3300018310547,3563,
12/14/2015,12/1/2016,1,44.0800018310547,44.75,43.1199989318848,44682,
12/14/2015,1/1/2017,1,44.4599990844727,44.9799995422363,43.7200012207031,868,
12/14/2015,2/1/2017,1,44.8400001525879,,44.310001373291,205,
12/14/2015,3/1/2017,1,45.2299995422363,,44.5999984741211,971,
12/14/2015,4/1/2017,1,45.6100006103516,,45.060001373291,232,
12/14/2015,5/1/2017,1,45.9599990844727,,45.5099983215332,162,
12/14/2015,6/1/2017,1,46.310001373291,46.9799995422363,45.7299995422363,4351,
12/14/2015,7/1/2017,1,46.6300010681152,47.0699996948242,46.1699981689453,122,
12/14/2015,8/1/2017,1,46.9700012207031,47.2000007629395,46.810001373291,95,
12/14/2015,9/1/2017,1,47.3199996948242,,47.1300010681152,94,
12/14/2015,10/1/2017,1,47.6699981689453,,47.5800018310547,18,
12/14/2015,11/1/2017,1,48.0200004577637,,47.9000015258789,11,
12/14/2015,12/1/2017,1,48.3800010681152,49.1199989318848,47.8600006103516,10319,
12/14/2015,1/1/2018,1,48.6100006103516,,48.5099983215332,5,
12/14/2015,2/1/2018,1,48.8600006103516,,,0,
12/14/2015,3/1/2018,1,49.1199989318848,,,0,
12/14/2015,4/1/2018,1,49.3899993896484,,,0,
12/14/2015,5/1/2018,1,49.6800003051758,,,0,
12/14/2015,6/1/2018,1,49.9900016784668,50.7299995422363,50.3800010681152,164,
12/14/2015,7/1/2018,1,50.2099990844727,,,0,
12/14/2015,8/1/2018,1,50.4599990844727,,,0,
12/14/2015,9/1/2018,1,50.7299995422363,,,0,
12/14/2015,10/1/2018,1,51.0299987792969,,,0,
12/14/2015,11/1/2018,1,51.3400001525879,,,0,
12/14/2015,12/1/2018,1,51.6599998474121,52.5200004577637,51.439998626709,1578,
12/14/2015,1/1/2019,1,51.8199996948242,,,0,
12/14/2015,2/1/2019,1,51.9900016784668,,,0,
12/14/2015,3/1/2019,1,52.1699981689453,,,0,
12/14/2015,4/1/2019,1,52.3699989318848,,,0,
12/14/2015,5/1/2019,1,52.5900001525879,,,0,
12/14/2015,6/1/2019,1,52.8499984741211,,,4,
12/14/2015,7/1/2019,1,52.9599990844727,,,0,
12/14/2015,8/1/2019,1,53.0900001525879,,,0,
12/14/2015,9/1/2019,1,53.2599983215332,,,0,
12/14/2015,10/1/2019,1,53.4700012207031,,,0,
12/14/2015,11/1/2019,1,53.7000007629395,,,0,
12/14/2015,12/1/2019,1,53.9599990844727,53.7599983215332,53.7599983215332,204,
12/14/2015,1/1/2020,1,54.0400009155273,,,0,
12/14/2015,2/1/2020,1,54.1399993896484,,,0,
12/14/2015,3/1/2020,1,54.25,,,0,
12/14/2015,4/1/2020,1,54.3699989318848,,,0,
12/14/2015,5/1/2020,1,54.5099983215332,,,0,
12/14/2015,6/1/2020,1,54.6599998474121,,,0,
12/14/2015,7/1/2020,1,54.689998626709,,,0,
12/14/2015,8/1/2020,1,54.7700004577637,,,0,
12/14/2015,9/1/2020,1,54.8699989318848,,,0,
12/14/2015,10/1/2020,1,55,,,0,
12/14/2015,11/1/2020,1,55.1500015258789,,,0,
12/14/2015,12/1/2020,1,55.3400001525879,56.0099983215332,55.1500015258789,57,
12/14/2015,1/1/2021,1,55.3600006103516,,,0,
12/14/2015,2/1/2021,1,55.4099998474121,,,0,
12/14/2015,3/1/2021,1,55.4700012207031,,,0,
12/14/2015,4/1/2021,1,55.5499992370605,,,0,
12/14/2015,5/1/2021,1,55.6500015258789,,,0,
12/14/2015,6/1/2021,1,55.7700004577637,,,0,
12/14/2015,7/1/2021,1,55.7599983215332,,,0,
12/14/2015,8/1/2021,1,55.7900009155273,,,0,
12/14/2015,9/1/2021,1,55.8400001525879,,,0,
12/14/2015,10/1/2021,1,55.9199981689453,,,0,
12/14/2015,11/1/2021,1,56.0200004577637,,,0,
12/14/2015,12/1/2021,1,56.1500015258789,,56.7900009155273,1,
12/14/2015,6/1/2022,1,56.3800010681152,,,0,
12/14/2015,12/1/2022,1,56.5999984741211,,57.6800003051758,0,
12/14/2015,6/1/2023,1,56.7900009155273,,,0,
12/14/2015,12/1/2023,1,56.9700012207031,,,0,
12/14/2015,6/1/2024,1,57.1399993896484,,,0,
12/14/2015,12/1/2024,1,57.2999992370606,,,0,
12/14/2015,1/1/2016,3,1.12769997119904,1.15849995613098,1.08739995956421,68712,
12/14/2015,2/1/2016,3,1.16760003566742,1.19420003890991,1.12609994411469,43207,
12/14/2015,3/1/2016,3,1.20580005645752,1.22529995441437,1.16100001335144,27182,
12/14/2015,4/1/2016,3,1.2335000038147,1.24609994888306,1.18819999694824,14313,
12/14/2015,5/1/2016,3,1.26020002365112,1.27540004253387,1.21560001373291,9287,
12/14/2015,6/1/2016,3,1.28460001945496,1.29649996757507,1.24259996414185,11859,
12/14/2015,7/1/2016,3,1.30939996242523,1.32159996032715,1.26830005645752,3299,
12/14/2015,8/1/2016,3,1.33350002765656,1.34399998188019,1.29550004005432,2237,
12/14/2015,9/1/2016,3,1.3561999797821,1.36730003356934,1.31640005111694,1846,
12/14/2015,10/1/2016,3,1.37769997119904,1.38929998874664,1.3416999578476,1039,
12/14/2015,11/1/2016,3,1.39699995517731,1.40950000286102,1.36000001430511,1065,
12/14/2015,12/1/2016,3,1.41600000858307,1.42910003662109,1.3782000541687,4162,
12/14/2015,1/1/2017,3,1.43690001964569,1.45329999923706,1.4128999710083,799,
12/14/2015,2/1/2017,3,1.45260000228882,1.47130000591278,1.42980003356934,123,
12/14/2015,3/1/2017,3,1.45990002155304,1.47679996490479,1.43739998340607,147,
12/14/2015,4/1/2017,3,1.46029996871948,,1.44140005111694,89,
12/14/2015,5/1/2017,3,1.4699000120163,1.46949994564056,1.44799995422363,78,
12/14/2015,6/1/2017,3,1.48290002346039,1.49020004272461,1.46000003814697,139,
12/14/2015,7/1/2017,3,1.4996999502182,1.50100004673004,1.49249994754791,63,
12/14/2015,8/1/2017,3,1.51769995689392,1.51900005340576,1.5,56,
12/14/2015,9/1/2017,3,1.53600001335144,1.53750002384186,1.53750002384186,29,
12/14/2015,10/1/2017,3,1.5543999671936,1.55649995803833,1.55649995803833,17,
12/14/2015,11/1/2017,3,1.5702999830246,1.57249999046326,1.57249999046326,12,
12/14/2015,12/1/2017,3,1.58360004425049,1.59309995174408,1.56490004062653,153,
12/14/2015,1/1/2018,3,1.59660005569458,1.59899997711182,1.59899997711182,4,
12/14/2015,2/1/2018,3,1.60409998893738,1.6065000295639,1.6065000295639,2,
12/14/2015,3/1/2018,3,1.60510003566742,1.60749995708466,1.60749995708466,1,
12/14/2015,4/1/2018,3,1.60160005092621,1.60399997234344,1.60399997234344,2,
12/14/2015,5/1/2018,3,1.6110999584198,1.6139999628067,1.6139999628067,1,
12/14/2015,6/1/2018,3,1.62460005283356,1.62699997425079,1.62699997425079,1,
12/14/2015,7/1/2018,3,1.63759994506836,1.63999998569489,1.63999998569489,1,
12/14/2015,8/1/2018,3,1.6496000289917,1.65199995040894,1.65199995040894,1,
12/14/2015,9/1/2018,3,1.66260004043579,1.68019998073578,1.66499996185303,2,
12/14/2015,10/1/2018,3,1.67509996891022,1.69060003757477,1.67799997329712,2,
12/14/2015,11/1/2018,3,1.68359994888306,1.69289994239807,1.68599998950958,2,
12/14/2015,12/1/2018,3,1.69060003757477,1.69939994812012,1.67830002307892,20,
12/14/2015,1/1/2019,3,1.69869995117188,1.70749998092651,1.70749998092651,2,
12/14/2015,2/1/2019,3,1.70410001277924,,,0,
12/14/2015,3/1/2019,3,1.70309996604919,,,0,
12/14/2015,4/1/2019,3,1.69809997081757,,,0,
12/14/2015,5/1/2019,3,1.70609998703003,,,0,
12/14/2015,6/1/2019,3,1.71809995174408,,,0,
12/14/2015,7/1/2019,3,1.72959995269775,,,0,
12/14/2015,8/1/2019,3,1.74010002613068,,,0,
12/14/2015,9/1/2019,3,1.75109994411469,,,0,
12/14/2015,10/1/2019,3,1.76110005378723,,,0,
12/14/2015,11/1/2019,3,1.76760005950928,,,0,
12/14/2015,12/1/2019,3,1.77260005474091,,,0,
12/14/2015,1/1/2020,3,1.77760004997253,,,0,
12/14/2015,1/1/2016,4,1.2558000087738,1.30889999866486,1.21899998188019,56918,
12/14/2015,2/1/2016,4,1.26830005645752,1.31649994850159,1.2311999797821,40007,
12/14/2015,3/1/2016,4,1.2963000535965,1.34130001068115,1.25919997692108,20226,
12/14/2015,4/1/2016,4,1.51170003414154,1.5543999671936,1.47549998760223,11544,
12/14/2015,5/1/2016,4,1.52569997310638,1.56599998474121,1.49549996852875,6970,
12/14/2015,6/1/2016,4,1.52330005168915,1.56589996814728,1.4889999628067,6256,
12/14/2015,7/1/2016,4,1.5106999874115,1.55260002613068,1.4782999753952,2165,
12/14/2015,8/1/2016,4,1.49119997024536,1.53269994258881,1.4592000246048,1302,
12/14/2015,9/1/2016,4,1.46519994735718,1.50590002536774,1.43149995803833,1705,
12/14/2015,10/1/2016,4,1.31900000572205,1.35780000686646,1.30420005321503,622,
12/14/2015,11/1/2016,4,1.2878999710083,1.31729996204376,1.27199995517731,524,
12/14/2015,12/1/2016,4,1.27090001106262,1.29499995708466,1.244500041008,1273,
12/14/2015,1/1/2017,4,1.27190005779266,,1.25950002670288,76,
12/14/2015,2/1/2017,4,1.2878999710083,,1.27209997177124,30,
12/14/2015,3/1/2017,4,1.31490004062653,,1.30949997901917,6,
12/14/2015,4/1/2017,4,1.52890002727509,,1.52639997005463,2,
12/14/2015,5/1/2017,4,1.53690004348755,,1.5324000120163,2,
12/14/2015,6/1/2017,4,1.53489995002747,,1.53810000419617,6,
12/14/2015,7/1/2017,4,1.52489995956421,1.52219998836517,1.52219998836517,11,
12/14/2015,8/1/2017,4,1.50890004634857,1.50460004806519,1.50460004806519,6,
12/14/2015,9/1/2017,4,1.48339998722076,1.48220002651215,1.48220002651215,6,
12/14/2015,10/1/2017,4,1.34539997577667,1.34720003604889,1.34720003604889,10,
12/14/2015,11/1/2017,4,1.31340003013611,1.3173999786377,1.3173999786377,17,
12/14/2015,12/1/2017,4,1.29840004444122,,1.29579997062683,106,
12/14/2015,1/1/2018,4,1.30589997768402,,1.31500005722046,0,
12/14/2015,2/1/2018,4,1.32290005683899,,1.32589995861053,0,
12/14/2015,3/1/2018,4,1.34590005874634,,,0,
12/14/2015,4/1/2018,4,1.5599000453949,,,0,
12/14/2015,5/1/2018,4,1.56789994239807,,,0,
12/14/2015,6/1/2018,4,1.56389999389648,,,0,
12/14/2015,7/1/2018,4,1.55340003967285,,,0,
12/14/2015,8/1/2018,4,1.53690004348755,,,0,
12/14/2015,9/1/2018,4,1.51989996433258,,,0,
12/14/2015,10/1/2018,4,1.40139997005463,,,0,
12/14/2015,11/1/2018,4,1.38090002536774,,,0,
12/14/2015,12/1/2018,4,1.36989998817444,,,29,
12/14/2015,1/1/2019,4,1.37489998340607,,,0,
12/14/2015,2/1/2019,4,1.38839995861053,,,0,
12/14/2015,3/1/2019,4,1.40840005874634,,,0,
12/14/2015,4/1/2019,4,1.62189996242523,,,0,
12/14/2015,5/1/2019,4,1.62590003013611,,,0,
12/14/2015,6/1/2019,4,1.61989998817444,,,0,
12/14/2015,7/1/2019,4,1.6110999584198,,,0,
12/14/2015,8/1/2019,4,1.59609997272491,,,0,
12/14/2015,9/1/2019,4,1.58109998703003,,,0,
12/14/2015,10/1/2019,4,1.47109997272491,,,0,
12/14/2015,11/1/2019,4,1.45210003852844,,,0,
12/14/2015,12/1/2019,4,1.44309997558594,,,0,
12/14/2015,1/1/2020,4,1.44809997081757,,,0,
12/15/2015,1/1/2016,1,37.3499984741211,37.8800010681152,36.0299987792969,461315,
12/15/2015,2/1/2016,1,38.5099983215332,39.1300010681152,37.3400001525879,269110,
12/15/2015,3/1/2016,1,39.560001373291,40.1800003051758,38.4799995422363,132664,
12/15/2015,4/1/2016,1,40.4000015258789,41.0099983215332,39.3800010681152,64591,
12/15/2015,5/1/2016,1,41.1199989318848,41.6599998474121,40.189998626709,24180,
12/15/2015,6/1/2016,1,41.7200012207031,42.2999992370606,40.7099990844727,42073,
12/15/2015,7/1/2016,1,42.2700004577637,42.7299995422363,41.2599983215332,7221,
12/15/2015,8/1/2016,1,42.7900009155273,43.2400016784668,41.7900009155273,3562,
12/15/2015,9/1/2016,1,43.2999992370606,43.7299995422363,42.2900009155273,6852,
12/15/2015,10/1/2016,1,43.7799987792969,44.0800018310547,42.9599990844727,1681,
12/15/2015,11/1/2016,1,44.2599983215332,44.4900016784668,43.5999984741211,1548,
12/15/2015,12/1/2016,1,44.7400016784668,45.25,43.7299995422363,33126,
12/15/2015,1/1/2017,1,45.0999984741211,45.3899993896484,44.2900009155273,832,
12/15/2015,2/1/2017,1,45.4599990844727,45.5900001525879,44.8300018310547,230,
12/15/2015,3/1/2017,1,45.8300018310547,46.1199989318848,45.0800018310547,516,
12/15/2015,4/1/2017,1,46.189998626709,46.3400001525879,45.5299987792969,76,
12/15/2015,5/1/2017,1,46.5299987792969,46.6500015258789,45.9199981689453,67,
12/15/2015,6/1/2017,1,46.8600006103516,47.2700004577637,46,4640,
12/15/2015,7/1/2017,1,47.1599998474121,47.3600006103516,46.5099983215332,57,
12/15/2015,8/1/2017,1,47.4799995422363,47.4099998474121,,32,
12/15/2015,9/1/2017,1,47.810001373291,47.7799987792969,,243,
12/15/2015,10/1/2017,1,48.1399993896484,48.060001373291,,437,
12/15/2015,11/1/2017,1,48.4700012207031,48.439998626709,,211,
12/15/2015,12/1/2017,1,48.810001373291,49.1500015258789,48.0699996948242,7159,
12/15/2015,1/1/2018,1,49.0200004577637,48.9799995422363,,0,
12/15/2015,2/1/2018,1,49.25,,,0,
12/15/2015,3/1/2018,1,49.4900016784668,,,0,
12/15/2015,4/1/2018,1,49.75,,,0,
12/15/2015,5/1/2018,1,50.0299987792969,,,0,
12/15/2015,6/1/2018,1,50.3199996948242,50.2299995422363,,57,
12/15/2015,7/1/2018,1,50.5299987792969,,,0,
12/15/2015,8/1/2018,1,50.7599983215332,,,0,
12/15/2015,9/1/2018,1,51.0200004577637,,,0,
12/15/2015,10/1/2018,1,51.310001373291,,,0,
12/15/2015,11/1/2018,1,51.5999984741211,,,0,
12/15/2015,12/1/2018,1,51.9000015258789,52.1699981689453,51.3699989318848,1082,
12/15/2015,1/1/2019,1,52.0499992370606,,,0,
12/15/2015,2/1/2019,1,52.2099990844727,,,0,
12/15/2015,3/1/2019,1,52.3800010681152,,,0,
12/15/2015,4/1/2019,1,52.5699996948242,,,0,
12/15/2015,5/1/2019,1,52.7799987792969,,,0,
12/15/2015,6/1/2019,1,53.0299987792969,,,0,
12/15/2015,7/1/2019,1,53.1300010681152,53.3300018310547,,0,
12/15/2015,8/1/2019,1,53.25,,,0,
12/15/2015,9/1/2019,1,53.4099998474121,,,0,
12/15/2015,10/1/2019,1,53.6100006103516,,,0,
12/15/2015,11/1/2019,1,53.8300018310547,,,0,
12/15/2015,12/1/2019,1,54.0800018310547,54.1300010681152,54.1300010681152,142,
12/15/2015,1/1/2020,1,54.1599998474121,,,0,
12/15/2015,2/1/2020,1,54.25,,,0,
12/15/2015,3/1/2020,1,54.3600006103516,,,0,
12/15/2015,4/1/2020,1,54.4799995422363,,,0,
12/15/2015,5/1/2020,1,54.6100006103516,,,0,
12/15/2015,6/1/2020,1,54.7599983215332,,,0,
12/15/2015,7/1/2020,1,54.7900009155273,,,0,
12/15/2015,8/1/2020,1,54.8600006103516,,,0,
12/15/2015,9/1/2020,1,54.9599990844727,,,0,
12/15/2015,10/1/2020,1,55.0800018310547,,,0,
12/15/2015,11/1/2020,1,55.2299995422363,,,0,
12/15/2015,12/1/2020,1,55.4099998474121,55.4199981689453,55.3400001525879,14,
12/15/2015,1/1/2021,1,55.4300003051758,,,0,
12/15/2015,2/1/2021,1,55.4799995422363,,,0,
12/15/2015,3/1/2021,1,55.5400009155273,,,0,
12/15/2015,4/1/2021,1,55.6199989318848,,,0,
12/15/2015,5/1/2021,1,55.7200012207031,,,0,
12/15/2015,6/1/2021,1,55.8400001525879,,,0,
12/15/2015,7/1/2021,1,55.8300018310547,,,0,
12/15/2015,8/1/2021,1,55.8600006103516,,,0,
12/15/2015,9/1/2021,1,55.9099998474121,,,0,
12/15/2015,10/1/2021,1,55.9900016784668,,,0,
12/15/2015,11/1/2021,1,56.0900001525879,,,0,
12/15/2015,12/1/2021,1,56.2200012207031,,,0,
12/15/2015,6/1/2022,1,56.4500007629395,,,0,
12/15/2015,12/1/2022,1,56.6699981689453,,,0,
12/15/2015,6/1/2023,1,56.8600006103516,,,0,
12/15/2015,12/1/2023,1,57.0400009155273,,,0,
12/15/2015,6/1/2024,1,57.2099990844727,,,0,
12/15/2015,12/1/2024,1,57.3699989318848,,,0,
12/15/2015,1/1/2016,3,1.1467000246048,1.19140005111694,1.11240005493164,60971,
12/15/2015,2/1/2016,3,1.18589997291565,1.22839999198914,1.15209996700287,37323,
12/15/2015,3/1/2016,3,1.22230005264282,1.26199996471405,1.1923999786377,21849,
12/15/2015,4/1/2016,3,1.24810004234314,1.2853000164032,1.22500002384186,13408,
12/15/2015,5/1/2016,3,1.27339994907379,1.31089997291565,1.24839997291565,8498,
12/15/2015,6/1/2016,3,1.29659998416901,1.33280003070831,1.27359998226166,10448,
12/15/2015,7/1/2016,3,1.3202999830246,1.35640001296997,1.29999995231628,2940,
12/15/2015,8/1/2016,3,1.34399998188019,1.3779000043869,1.3264000415802,1377,
12/15/2015,9/1/2016,3,1.36679995059967,1.40139997005463,1.34759998321533,1509,
12/15/2015,10/1/2016,3,1.3885999917984,1.41670000553131,1.38359999656677,770,
12/15/2015,11/1/2016,3,1.40869998931885,1.4371999502182,1.40699994564056,791,
12/15/2015,12/1/2016,3,1.42859995365143,1.46039998531342,1.40610003471375,3184,
12/15/2015,1/1/2017,3,1.44980001449585,1.46879994869232,1.44229996204376,305,
12/15/2015,2/1/2017,3,1.46589994430542,1.48409998416901,1.46399998664856,259,
12/15/2015,3/1/2017,3,1.47350001335144,1.49070000648499,1.47200000286102,243,
12/15/2015,4/1/2017,3,1.47409999370575,1.48740005493164,1.47599995136261,54,
12/15/2015,5/1/2017,3,1.48370003700256,1.50170004367828,1.48249995708466,71,
12/15/2015,6/1/2017,3,1.49670004844666,1.51450002193451,1.48039996623993,333,
12/15/2015,7/1/2017,3,1.51349997520447,1.52009999752045,1.51250004768372,120,
12/15/2015,8/1/2017,3,1.53149998188019,1.53699994087219,,64,
12/15/2015,9/1/2017,3,1.54960000514984,1.5518000125885,,38,
12/15/2015,10/1/2017,3,1.567999958992,1.57749998569489,1.57749998569489,35,
12/15/2015,11/1/2017,3,1.58369994163513,1.59500002861023,1.59500002861023,39,
12/15/2015,12/1/2017,3,1.59679996967316,1.61389994621277,1.57959997653961,254,
12/15/2015,1/1/2018,3,1.6088000535965,1.60839998722076,,8,
12/15/2015,2/1/2018,3,1.61530005931854,,,2,
12/15/2015,3/1/2018,3,1.61530005931854,,,1,
12/15/2015,4/1/2018,3,1.61080002784729,,,2,
12/15/2015,5/1/2018,3,1.62030005455017,,,5,
12/15/2015,6/1/2018,3,1.63230001926422,,,9,
12/15/2015,7/1/2018,3,1.64479994773865,,,1,
12/15/2015,8/1/2018,3,1.65629994869232,,,0,
12/15/2015,9/1/2018,3,1.66879999637604,,,0,
12/15/2015,10/1/2018,3,1.67980003356934,,,0,
12/15/2015,11/1/2018,3,1.6878000497818,,,0,
12/15/2015,12/1/2018,3,1.69480001926422,1.69060003757477,1.69060003757477,6,
12/15/2015,1/1/2019,3,1.70290005207062,,,0,
12/15/2015,2/1/2019,3,1.70829999446869,,,0,
12/15/2015,3/1/2019,3,1.70729994773865,,,0,
12/15/2015,4/1/2019,3,1.70229995250702,,,0,
12/15/2015,5/1/2019,3,1.71029996871948,,,0,
12/15/2015,6/1/2019,3,1.72230005264282,,,0,
12/15/2015,7/1/2019,3,1.7338000535965,,,0,
12/15/2015,8/1/2019,3,1.74430000782013,,,0,
12/15/2015,9/1/2019,3,1.75530004501343,,,0,
12/15/2015,10/1/2019,3,1.76530003547668,,,0,
12/15/2015,11/1/2019,3,1.77180004119873,,,0,
12/15/2015,12/1/2019,3,1.77680003643036,,,0,
12/15/2015,1/1/2020,3,1.78180003166199,,,0,
12/15/2015,1/1/2016,4,1.24440002441406,1.27250003814697,1.22160005569458,49123,
12/15/2015,2/1/2016,4,1.25709998607636,1.28190004825592,1.23590004444122,38475,
12/15/2015,3/1/2016,4,1.28470003604889,1.30739998817444,1.26670002937317,17588,
12/15/2015,4/1/2016,4,1.4996999502182,1.52209997177124,1.4860999584198,12035,
12/15/2015,5/1/2016,4,1.5132999420166,1.53659999370575,1.50179994106293,9694,
12/15/2015,6/1/2016,4,1.51129996776581,1.53349995613098,1.5003000497818,8066,
12/15/2015,7/1/2016,4,1.49870002269745,1.51999998092651,1.48940002918243,4571,
12/15/2015,8/1/2016,4,1.47889995574951,1.49699997901917,1.47099995613098,1678,
12/15/2015,9/1/2016,4,1.45299994945526,1.47389996051788,1.44649994373322,1913,
12/15/2015,10/1/2016,4,1.30949997901917,1.32650005817413,1.30379998683929,402,
12/15/2015,11/1/2016,4,1.27970004081726,1.27900004386902,1.27900004386902,190,
12/15/2015,12/1/2016,4,1.26460003852844,1.28229999542236,1.25849997997284,864,
12/15/2015,1/1/2017,4,1.26709997653961,1.27849996089935,1.2664999961853,94,
12/15/2015,2/1/2017,4,1.28349995613098,1.30089998245239,1.2800999879837,71,
12/15/2015,3/1/2017,4,1.31110000610352,1.32509994506836,1.31239998340607,39,
12/15/2015,4/1/2017,4,1.52620005607605,1.53890001773834,1.52639997005463,17,
12/15/2015,5/1/2017,4,1.53419995307922,1.55060005187988,,5,
12/15/2015,6/1/2017,4,1.53219997882843,1.54289996623993,1.5324000120163,6,
12/15/2015,7/1/2017,4,1.52219998836517,,,0,
12/15/2015,8/1/2017,4,1.50619995594025,,,0,
12/15/2015,9/1/2017,4,1.48070001602173,,,0,
12/15/2015,10/1/2017,4,1.34270000457764,,,0,
12/15/2015,11/1/2017,4,1.31070005893707,,,0,
12/15/2015,12/1/2017,4,1.2956999540329,1.31350004673004,1.29760003089905,137,
12/15/2015,1/1/2018,4,1.30169999599457,,,20,
12/15/2015,2/1/2018,4,1.31869995594025,1.32780003547668,,0,
12/15/2015,3/1/2018,4,1.34370005130768,,,5,
12/15/2015,4/1/2018,4,1.55869996547699,,,5,
12/15/2015,5/1/2018,4,1.56620001792908,,,0,
12/15/2015,6/1/2018,4,1.56120002269745,,,0,
12/15/2015,7/1/2018,4,1.54970002174377,,,0,
12/15/2015,8/1/2018,4,1.53269994258881,,,0,
12/15/2015,9/1/2018,4,1.51419997215271,,,0,
12/15/2015,10/1/2018,4,1.394700050354,,,0,
12/15/2015,11/1/2018,4,1.37320005893707,,,0,
12/15/2015,12/1/2018,4,1.36070001125336,1.36740005016327,1.36740005016327,24,
12/15/2015,1/1/2019,4,1.36570000648499,,,0,
12/15/2015,2/1/2019,4,1.37919998168945,,,0,
12/15/2015,3/1/2019,4,1.39919996261597,,,0,
12/15/2015,4/1/2019,4,1.61269998550415,,,0,
12/15/2015,5/1/2019,4,1.61670005321503,,,0,
12/15/2015,6/1/2019,4,1.61070001125336,,,0,
12/15/2015,7/1/2019,4,1.60189998149872,,,0,
12/15/2015,8/1/2019,4,1.58689999580383,,,0,
12/15/2015,9/1/2019,4,1.57190001010895,,,0,
12/15/2015,10/1/2019,4,1.46189999580383,,,0,
12/15/2015,11/1/2019,4,1.44289994239807,,,0,
12/15/2015,12/1/2019,4,1.43389999866486,,,0,
12/15/2015,1/1/2020,4,1.43889999389648,,,0,
12/16/2015,1/1/2016,1,35.5200004577637,37.3499984741211,35.2900009155273,393935,
12/16/2015,2/1/2016,1,36.75,38.5299987792969,36.5400009155273,297871,
12/16/2015,3/1/2016,1,37.9000015258789,39.560001373291,37.7099990844727,125730,
12/16/2015,4/1/2016,1,38.8499984741211,40.4199981689453,38.6800003051758,63226,
12/16/2015,5/1/2016,1,39.6699981689453,41.1500015258789,39.4799995422363,28524,
12/16/2015,6/1/2016,1,40.3600006103516,41.7700004577637,40.1699981689453,47928,
12/16/2015,7/1/2016,1,40.9700012207031,42.2000007629395,40.939998626709,10039,
12/16/2015,8/1/2016,1,41.5400009155273,42.7000007629395,41.4500007629395,3468,
12/16/2015,9/1/2016,1,42.0800018310547,43.2400016784668,42.0299987792969,8484,
12/16/2015,10/1/2016,1,42.5900001525879,43.2799987792969,42.560001373291,2171,
12/16/2015,11/1/2016,1,43.0999984741211,43.75,43.4199981689453,1424,
12/16/2015,12/1/2016,1,43.6199989318848,44.7200012207031,43.4099998474121,31850,
12/16/2015,1/1/2017,1,44.0200004577637,,44.0400009155273,655,
12/16/2015,2/1/2017,1,44.4099998474121,,44.560001373291,241,
12/16/2015,3/1/2017,1,44.810001373291,,44.8600006103516,983,
12/16/2015,4/1/2017,1,45.2000007629395,,45.3300018310547,331,
12/16/2015,5/1/2017,1,45.5699996948242,,45.7400016784668,193,
12/16/2015,6/1/2017,1,45.9300003051758,46.7900009155273,45.7700004577637,4408,
12/16/2015,7/1/2017,1,46.2599983215332,,46.3400001525879,118,
12/16/2015,8/1/2017,1,46.5999984741211,,46.9000015258789,14,
12/16/2015,9/1/2017,1,46.9500007629395,,47.189998626709,116,
12/16/2015,10/1/2017,1,47.2999992370606,,47.560001373291,10,
12/16/2015,11/1/2017,1,47.6500015258789,,47.8600006103516,39,
12/16/2015,12/1/2017,1,48.0099983215332,48.7799987792969,47.8499984741211,9934,
12/16/2015,1/1/2018,1,48.2400016784668,,48.4700012207031,41,
12/16/2015,2/1/2018,1,48.4799995422363,,,0,
12/16/2015,3/1/2018,1,48.7400016784668,,,0,
12/16/2015,4/1/2018,1,49.0200004577637,,,0,
12/16/2015,5/1/2018,1,49.310001373291,,,0,
12/16/2015,6/1/2018,1,49.6199989318848,49.5,49.5,38,
12/16/2015,7/1/2018,1,49.8499984741211,,,0,
12/16/2015,8/1/2018,1,50.0999984741211,50,50,5,
12/16/2015,9/1/2018,1,50.3800010681152,,,0,
12/16/2015,10/1/2018,1,50.689998626709,,,0,
12/16/2015,11/1/2018,1,51,,,0,
12/16/2015,12/1/2018,1,51.3199996948242,51.9199981689453,51.1199989318848,1403,
12/16/2015,1/1/2019,1,51.4799995422363,,,0,
12/16/2015,2/1/2019,1,51.6500015258789,,,0,
12/16/2015,3/1/2019,1,51.8300018310547,,,0,
12/16/2015,4/1/2019,1,52.0299987792969,,,0,
12/16/2015,5/1/2019,1,52.25,,,0,
12/16/2015,6/1/2019,1,52.5099983215332,,,0,
12/16/2015,7/1/2019,1,52.6199989318848,,,0,
12/16/2015,8/1/2019,1,52.75,,,0,
12/16/2015,9/1/2019,1,52.9199981689453,,,0,
12/16/2015,10/1/2019,1,53.1300010681152,,,0,
12/16/2015,11/1/2019,1,53.3600006103516,,,0,
12/16/2015,12/1/2019,1,53.6199989318848,53.6500015258789,53.5999984741211,169,
12/16/2015,1/1/2020,1,53.7099990844727,,,0,
12/16/2015,2/1/2020,1,53.810001373291,,,0,
12/16/2015,3/1/2020,1,53.9199981689453,,,0,
12/16/2015,4/1/2020,1,54.0499992370606,,,0,
12/16/2015,5/1/2020,1,54.189998626709,,,0,
12/16/2015,6/1/2020,1,54.3400001525879,,,0,
12/16/2015,7/1/2020,1,54.3699989318848,,,0,
12/16/2015,8/1/2020,1,54.4500007629395,,,0,
12/16/2015,9/1/2020,1,54.5499992370606,,,0,
12/16/2015,10/1/2020,1,54.6800003051758,,,0,
12/16/2015,11/1/2020,1,54.8400001525879,,,0,
12/16/2015,12/1/2020,1,55.0200004577637,55.1500015258789,54.7999992370606,24,
12/16/2015,1/1/2021,1,55.0400009155274,,,0,
12/16/2015,2/1/2021,1,55.0900001525879,,,0,
12/16/2015,3/1/2021,1,55.1500015258789,,,0,
12/16/2015,4/1/2021,1,55.2299995422363,,,0,
12/16/2015,5/1/2021,1,55.3300018310547,,,0,
12/16/2015,6/1/2021,1,55.4500007629395,,,0,
12/16/2015,7/1/2021,1,55.439998626709,,,0,
12/16/2015,8/1/2021,1,55.4700012207031,,,0,
12/16/2015,9/1/2021,1,55.5200004577637,,,0,
12/16/2015,10/1/2021,1,55.5999984741211,,,0,
12/16/2015,11/1/2021,1,55.7000007629395,,,0,
12/16/2015,12/1/2021,1,55.8300018310547,,,0,
12/16/2015,6/1/2022,1,56.060001373291,,,0,
12/16/2015,12/1/2022,1,56.2799987792969,,,0,
12/16/2015,6/1/2023,1,56.4700012207031,,,0,
12/16/2015,12/1/2023,1,56.6500015258789,,,0,
12/16/2015,6/1/2024,1,56.8199996948242,,,0,
12/16/2015,12/1/2024,1,56.9799995422363,,,0,
12/16/2015,1/1/2016,3,1.11220002174377,1.15960001945496,1.10660004615784,62709,
12/16/2015,2/1/2016,3,1.14909994602203,1.19609999656677,1.14450001716614,41214,
12/16/2015,3/1/2016,3,1.18340003490448,1.22809994220734,1.17869997024536,24681,
12/16/2015,4/1/2016,3,1.20850002765656,1.25090003013611,1.20500004291534,16454,
12/16/2015,5/1/2016,3,1.23450005054474,1.27240002155304,1.23090004920959,10298,
12/16/2015,6/1/2016,3,1.25789999961853,1.29789996147156,1.25230002403259,10545,
12/16/2015,7/1/2016,3,1.28190004825592,1.31429994106293,1.2791999578476,3005,
12/16/2015,8/1/2016,3,1.30540001392365,1.34270000457764,1.30229997634888,1635,
12/16/2015,9/1/2016,3,1.32770001888275,1.35249996185303,1.32400000095367,1509,
12/16/2015,10/1/2016,3,1.34920001029968,1.37129998207092,1.34599995613098,1171,
12/16/2015,11/1/2016,3,1.36899995803833,1.3934999704361,1.3717999458313,964,
12/16/2015,12/1/2016,3,1.3885999917984,1.42879998683929,1.38419997692108,3263,
12/16/2015,1/1/2017,3,1.41009998321533,1.43809998035431,1.41849994659424,224,
12/16/2015,2/1/2017,3,1.42690002918243,,1.43570005893707,131,
12/16/2015,3/1/2017,3,1.43579995632172,,1.44579994678497,86,
12/16/2015,4/1/2017,3,1.43700003623962,,1.45120000839233,58,
12/16/2015,5/1/2017,3,1.44729995727539,1.46850001811981,1.45469999313355,64,
12/16/2015,6/1/2017,3,1.46080005168915,1.47899997234344,1.46019995212555,161,
12/16/2015,7/1/2017,3,1.47710001468658,,1.49430000782013,6,
12/16/2015,8/1/2017,3,1.49440002441406,,1.5106999874115,4,
12/16/2015,9/1/2017,3,1.51170003414154,,1.52950000762939,8,
12/16/2015,10/1/2017,3,1.5291999578476,,1.54550004005432,19,
12/16/2015,11/1/2017,3,1.5436999797821,,1.5599000453949,75,
12/16/2015,12/1/2017,3,1.55610001087189,1.57449996471405,1.55420005321503,495,
12/16/2015,1/1/2018,3,1.56819999217987,,1.58490002155304,12,
12/16/2015,2/1/2018,3,1.57469999790192,,1.59200000762939,1,
12/16/2015,3/1/2018,3,1.57469999790192,,,2,
12/16/2015,4/1/2018,3,1.57019996643066,,,2,
12/16/2015,5/1/2018,3,1.57969999313355,,,0,
12/16/2015,6/1/2018,3,1.5916999578476,,,0,
12/16/2015,7/1/2018,3,1.60420000553131,,,0,
12/16/2015,8/1/2018,3,1.61570000648499,1.6496000289917,1.6496000289917,1,
12/16/2015,9/1/2018,3,1.6282000541687,1.66260004043579,1.66260004043579,1,
12/16/2015,10/1/2018,3,1.63919997215271,1.67509996891022,1.67509996891022,1,
12/16/2015,11/1/2018,3,1.64719998836517,1.68359994888306,1.68359994888306,1,
12/16/2015,12/1/2018,3,1.6541999578476,1.67499995231628,1.67180001735687,30,
12/16/2015,1/1/2019,3,1.66229999065399,1.69869995117188,1.69869995117188,1,
12/16/2015,2/1/2019,3,1.66770005226135,,,0,
12/16/2015,3/1/2019,3,1.66670000553131,,,0,
12/16/2015,4/1/2019,3,1.66170001029968,,,0,
12/16/2015,5/1/2019,3,1.66970002651215,,,0,
12/16/2015,6/1/2019,3,1.6816999912262,,,0,
12/16/2015,7/1/2019,3,1.69319999217987,,,0,
12/16/2015,8/1/2019,3,1.7036999464035,,,0,
12/16/2015,9/1/2019,3,1.7146999835968,,,0,
12/16/2015,10/1/2019,3,1.72469997406006,,,0,
12/16/2015,11/1/2019,3,1.7311999797821,,,0,
12/16/2015,12/1/2019,3,1.73619997501373,,,0,
12/16/2015,1/1/2020,3,1.74119997024536,,,0,
12/16/2015,1/1/2016,4,1.23280000686646,1.27740001678467,1.22119998931885,50339,
12/16/2015,2/1/2016,4,1.24240005016327,1.28310000896454,1.23230004310608,41435,
12/16/2015,3/1/2016,4,1.26919996738434,1.30610001087189,1.25979995727539,19404,
12/16/2015,4/1/2016,4,1.48300004005432,1.51530003547668,1.47379994392395,14007,
12/16/2015,5/1/2016,4,1.49730002880096,1.52419996261597,1.48810005187988,8369,
12/16/2015,6/1/2016,4,1.49549996852875,1.52330005168915,1.48650002479553,7670,
12/16/2015,7/1/2016,4,1.48290002346039,1.50670003890991,1.47370004653931,2914,
12/16/2015,8/1/2016,4,1.46290004253387,1.4860999584198,1.45570003986359,1528,
12/16/2015,9/1/2016,4,1.43680000305176,1.45930004119873,1.42900002002716,1636,
12/16/2015,10/1/2016,4,1.29299998283386,1.31480002403259,1.28480005264282,536,
12/16/2015,11/1/2016,4,1.26269996166229,1.26289999485016,1.26289999485016,353,
12/16/2015,12/1/2016,4,1.24769997596741,1.26730000972748,1.24010002613068,1350,
12/16/2015,1/1/2017,4,1.25,1.25419998168945,1.2496999502182,27,
12/16/2015,2/1/2017,4,1.26639997959137,,1.26349997520447,19,
12/16/2015,3/1/2017,4,1.2940000295639,,1.30060005187988,2,
12/16/2015,4/1/2017,4,1.50909996032715,1.51859998703003,1.51320004463196,2,
12/16/2015,5/1/2017,4,1.51709997653961,1.5324000120163,1.51909995079041,6,
12/16/2015,6/1/2017,4,1.51510000228882,1.5324000120163,1.5188000202179,4,
12/16/2015,7/1/2017,4,1.50510001182556,,,0,
12/16/2015,8/1/2017,4,1.48909997940063,,,0,
12/16/2015,9/1/2017,4,1.46309995651245,,,0,
12/16/2015,10/1/2017,4,1.32459998130798,,,0,
12/16/2015,11/1/2017,4,1.29209995269775,,,0,
12/16/2015,12/1/2017,4,1.27660000324249,1.29149997234344,1.27690005302429,355,
12/16/2015,1/1/2018,4,1.28359997272491,,1.30019998550415,10,
12/16/2015,2/1/2018,4,1.30159997940063,,1.31060004234314,9,
12/16/2015,3/1/2018,4,1.32760000228882,1.34340000152588,1.34340000152588,10,
12/16/2015,4/1/2018,4,1.54260003566742,1.55739998817444,1.55739998817444,7,
12/16/2015,5/1/2018,4,1.55009996891022,1.5654000043869,1.5654000043869,6,
12/16/2015,6/1/2018,4,1.54509997367859,1.56140005588532,1.56140005588532,6,
12/16/2015,7/1/2018,4,1.53310000896454,1.55089998245239,1.55089998245239,8,
12/16/2015,8/1/2018,4,1.51559996604919,1.53439998626709,1.53439998626709,6,
12/16/2015,9/1/2018,4,1.49660003185272,1.51740002632141,1.51740002632141,6,
12/16/2015,10/1/2018,4,1.37660002708435,1.39890003204346,1.39890003204346,8,
12/16/2015,11/1/2018,4,1.35459995269775,1.37839996814728,1.37839996814728,6,
12/16/2015,12/1/2018,4,1.34159994125366,,,20,
12/16/2015,1/1/2019,4,1.34660005569458,,,0,
12/16/2015,2/1/2019,4,1.36010003089905,,,0,
12/16/2015,3/1/2019,4,1.38010001182556,,,0,
12/16/2015,4/1/2019,4,1.59360003471375,,,0,
12/16/2015,5/1/2019,4,1.59759998321533,,,0,
12/16/2015,6/1/2019,4,1.59159994125366,,,0,
12/16/2015,7/1/2019,4,1.58280003070831,,,0,
12/16/2015,8/1/2019,4,1.56780004501343,,,0,
12/16/2015,9/1/2019,4,1.55280005931854,,,0,
12/16/2015,10/1/2019,4,1.44280004501343,,,0,
12/16/2015,11/1/2019,4,1.42379999160767,,,0,
12/16/2015,12/1/2019,4,1.41480004787445,,,0,
12/16/2015,1/1/2020,4,1.41980004310608,,,0,
12/17/2015,1/1/2016,1,34.9500007629395,35.8400001525879,34.6300010681152,188502,
12/17/2015,2/1/2016,1,36.2700004577637,37.0800018310547,35.9599990844727,287983,
12/17/2015,3/1/2016,1,37.4599990844727,38.2299995422363,37.1500015258789,82531,
12/17/2015,4/1/2016,1,38.439998626709,39.2200012207031,38.1399993896484,38015,
12/17/2015,5/1/2016,1,39.2999992370605,40.0699996948242,39.0299987792969,22018,
12/17/2015,6/1/2016,1,40.0200004577637,40.7999992370606,39.7200012207031,29285,
12/17/2015,7/1/2016,1,40.6599998474121,41.3600006103516,40.439998626709,8475,
12/17/2015,8/1/2016,1,41.25,41.8899993896484,41.0499992370606,4340,
12/17/2015,9/1/2016,1,41.810001373291,42.3800010681152,41.560001373291,6582,
12/17/2015,10/1/2016,1,42.3300018310547,42.7999992370606,42.2200012207031,1755,
12/17/2015,11/1/2016,1,42.8499984741211,43.1199989318848,42.75,961,
12/17/2015,12/1/2016,1,43.3800010681152,44.060001373291,43.0499992370605,18898,
12/17/2015,1/1/2017,1,43.7900009155274,44.2599983215332,43.6599998474121,820,
12/17/2015,2/1/2017,1,44.189998626709,44.4900016784668,44.2099990844727,102,
12/17/2015,3/1/2017,1,44.5999984741211,45.0200004577637,44.4900016784668,972,
12/17/2015,4/1/2017,1,45,45.3400001525879,44.9300003051758,106,
12/17/2015,5/1/2017,1,45.3800010681152,45.6399993896484,45.3499984741211,100,
12/17/2015,6/1/2017,1,45.75,46.3499984741211,45.4199981689453,3037,
12/17/2015,7/1/2017,1,46.0800018310547,46.4300003051758,45.9500007629395,23,
12/17/2015,8/1/2017,1,46.4099998474121,,46.5299987792969,5,
12/17/2015,9/1/2017,1,46.75,,46.810001373291,90,
12/17/2015,10/1/2017,1,47.0900001525879,,47.2000007629395,0,
12/17/2015,11/1/2017,1,47.439998626709,,47.4900016784668,0,
12/17/2015,12/1/2017,1,47.7900009155273,48.560001373291,47.4300003051758,5247,
12/17/2015,1/1/2018,1,48.0200004577637,,48.060001373291,20,
12/17/2015,2/1/2018,1,48.2599983215332,,,19,
12/17/2015,3/1/2018,1,48.5200004577637,,,20,
12/17/2015,4/1/2018,1,48.810001373291,,,0,
12/17/2015,5/1/2018,1,49.1100006103516,,,25,
12/17/2015,6/1/2018,1,49.4199981689453,,,98,
12/17/2015,7/1/2018,1,49.6500015258789,,,25,
12/17/2015,8/1/2018,1,49.9000015258789,,,0,
12/17/2015,9/1/2018,1,50.189998626709,,,0,
12/17/2015,10/1/2018,1,50.5,,,0,
12/17/2015,11/1/2018,1,50.8199996948242,,,0,
12/17/2015,12/1/2018,1,51.1399993896484,51.6500015258789,50.8199996948242,1005,
12/17/2015,1/1/2019,1,51.2999992370605,,,0,
12/17/2015,2/1/2019,1,51.4700012207031,,,0,
12/17/2015,3/1/2019,1,51.6500015258789,,,0,
12/17/2015,4/1/2019,1,51.8499984741211,,,0,
12/17/2015,5/1/2019,1,52.0699996948242,,,0,
12/17/2015,6/1/2019,1,52.3300018310547,,,50,
12/17/2015,7/1/2019,1,52.439998626709,52.7599983215332,,0,
12/17/2015,8/1/2019,1,52.5699996948242,,,0,
12/17/2015,9/1/2019,1,52.7400016784668,,,0,
12/17/2015,10/1/2019,1,52.9500007629395,,,0,
12/17/2015,11/1/2019,1,53.1800003051758,,,0,
12/17/2015,12/1/2019,1,53.439998626709,53.5400009155273,53.0400009155273,227,
12/17/2015,1/1/2020,1,53.5299987792969,,,0,
12/17/2015,2/1/2020,1,53.6300010681152,,,0,
12/17/2015,3/1/2020,1,53.7400016784668,,,0,
12/17/2015,4/1/2020,1,53.8699989318848,,,0,
12/17/2015,5/1/2020,1,54.0099983215332,,,0,
12/17/2015,6/1/2020,1,54.1599998474121,,,0,
12/17/2015,7/1/2020,1,54.189998626709,,,0,
12/17/2015,8/1/2020,1,54.2700004577637,,,0,
12/17/2015,9/1/2020,1,54.3699989318848,,,0,
12/17/2015,10/1/2020,1,54.5,,,0,
12/17/2015,11/1/2020,1,54.6599998474121,,,0,
12/17/2015,12/1/2020,1,54.8400001525879,55.0900001525879,54.7700004577637,81,
12/17/2015,1/1/2021,1,54.8600006103516,,,0,
12/17/2015,2/1/2021,1,54.9099998474121,,,0,
12/17/2015,3/1/2021,1,54.9700012207031,,,0,
12/17/2015,4/1/2021,1,55.0499992370605,,,0,
12/17/2015,5/1/2021,1,55.1500015258789,,,0,
12/17/2015,6/1/2021,1,55.2700004577637,,,0,
12/17/2015,7/1/2021,1,55.2599983215332,,,0,
12/17/2015,8/1/2021,1,55.2900009155273,,,0,
12/17/2015,9/1/2021,1,55.3400001525879,,,0,
12/17/2015,10/1/2021,1,55.4199981689453,,,0,
12/17/2015,11/1/2021,1,55.5200004577637,,,0,
12/17/2015,12/1/2021,1,55.6500015258789,,,0,
12/17/2015,6/1/2022,1,55.8800010681152,,,0,
12/17/2015,12/1/2022,1,56.0999984741211,,,0,
12/17/2015,6/1/2023,1,56.2900009155274,,,0,
12/17/2015,12/1/2023,1,56.4700012207031,,,0,
12/17/2015,6/1/2024,1,56.6399993896484,,,0,
12/17/2015,12/1/2024,1,56.7999992370605,,,0,
12/17/2015,1/1/2016,3,1.105299949646,1.13839995861053,1.09949994087219,40441,
12/17/2015,2/1/2016,3,1.13970005512238,1.17219996452332,1.13520002365112,35635,
12/17/2015,3/1/2016,3,1.17149996757507,1.20329999923706,1.16680002212524,16469,
12/17/2015,4/1/2016,3,1.19500005245209,1.22549998760223,1.19019997119904,12205,
12/17/2015,5/1/2016,3,1.22039997577667,1.24899995326996,1.21560001373291,8476,
12/17/2015,6/1/2016,3,1.24440002441406,1.27040004730225,1.23959994316101,8377,
12/17/2015,7/1/2016,3,1.2688000202179,1.29019999504089,1.2661999464035,3209,
12/17/2015,8/1/2016,3,1.29200005531311,1.31120002269745,1.28900003433228,2063,
12/17/2015,9/1/2016,3,1.31410002708435,1.33340001106262,1.31099998950958,1521,
12/17/2015,10/1/2016,3,1.33609998226166,1.35350000858307,1.33619999885559,801,
12/17/2015,11/1/2016,3,1.35669994354248,1.36829996109009,1.355299949646,462,
12/17/2015,12/1/2016,3,1.37699997425079,1.39699995517731,1.37279999256134,2159,
12/17/2015,1/1/2017,3,1.39909994602203,1.41919994354248,1.39339995384216,890,
12/17/2015,2/1/2017,3,1.41670000553131,1.41750001907349,1.41750001907349,78,
12/17/2015,3/1/2017,3,1.42639994621277,1.44110000133514,1.42949998378754,92,
12/17/2015,4/1/2017,3,1.42840003967285,,,46,
12/17/2015,5/1/2017,3,1.43910002708435,1.45099997520447,1.4375,41,
12/17/2015,6/1/2017,3,1.45270001888275,1.46599996089935,1.45210003852844,89,
12/17/2015,7/1/2017,3,1.46879994869232,1.4699000120163,1.4699000120163,22,
12/17/2015,8/1/2017,3,1.48580002784729,,,19,
12/17/2015,9/1/2017,3,1.5029000043869,1.5,1.5,71,
12/17/2015,10/1/2017,3,1.51989996433258,1.54299998283386,1.53699994087219,196,
12/17/2015,11/1/2017,3,1.53429996967316,1.55850005149841,1.55120003223419,279,
12/17/2015,12/1/2017,3,1.54700005054474,1.56330001354218,1.54700005054474,443,
12/17/2015,1/1/2018,3,1.5599000453949,,,8,
12/17/2015,2/1/2018,3,1.56589996814728,,,3,
12/17/2015,3/1/2018,3,1.5654000043869,,,2,
12/17/2015,4/1/2018,3,1.56120002269745,,,3,
12/17/2015,5/1/2018,3,1.57000005245209,,,2,
12/17/2015,6/1/2018,3,1.58000004291534,,,11,
12/17/2015,7/1/2018,3,1.59249997138977,,,0,
12/17/2015,8/1/2018,3,1.60450005531311,,,0,
12/17/2015,9/1/2018,3,1.61699998378754,,,0,
12/17/2015,10/1/2018,3,1.62849998474121,,,0,
12/17/2015,11/1/2018,3,1.63699996471405,,,0,
12/17/2015,12/1/2018,3,1.64400005340576,,,10,
12/17/2015,1/1/2019,3,1.65209996700287,,,0,
12/17/2015,2/1/2019,3,1.65750002861023,,,0,
12/17/2015,3/1/2019,3,1.65649998188019,,,0,
12/17/2015,4/1/2019,3,1.65149998664856,,,0,
12/17/2015,5/1/2019,3,1.65950000286102,,,0,
12/17/2015,6/1/2019,3,1.67149996757507,,,0,
12/17/2015,7/1/2019,3,1.68299996852875,,,0,
12/17/2015,8/1/2019,3,1.69350004196167,,,0,
12/17/2015,9/1/2019,3,1.70449995994568,,,0,
12/17/2015,10/1/2019,3,1.71449995040894,,,0,
12/17/2015,11/1/2019,3,1.72099995613098,,,0,
12/17/2015,12/1/2019,3,1.72599995136261,,,0,
12/17/2015,1/1/2020,3,1.73099994659424,,,0,
12/17/2015,1/1/2016,4,1.26160001754761,1.27839994430542,1.23000001907349,45707,
12/17/2015,2/1/2016,4,1.26240003108978,1.28289997577667,1.2367000579834,47900,
12/17/2015,3/1/2016,4,1.28310000896454,1.30480003356934,1.26189994812012,21381,
12/17/2015,4/1/2016,4,1.4918999671936,1.51460003852844,1.4728000164032,12424,
12/17/2015,5/1/2016,4,1.50399994850159,1.52550005912781,1.48699998855591,6602,
12/17/2015,6/1/2016,4,1.50049996376038,1.52199995517731,1.48489999771118,6835,
12/17/2015,7/1/2016,4,1.48629999160767,1.50689995288849,1.47000002861023,3189,
12/17/2015,8/1/2016,4,1.46480000019074,1.48339998722076,1.44900000095367,1747,
12/17/2015,9/1/2016,4,1.43680000305176,1.45480000972748,1.42560005187988,2494,
12/17/2015,10/1/2016,4,1.29159998893738,1.307000041008,1.27680003643036,962,
12/17/2015,11/1/2016,4,1.26110005378723,1.27250003814697,1.26150000095367,505,
12/17/2015,12/1/2016,4,1.24559998512268,1.26139998435974,1.23000001907349,2181,
12/17/2015,1/1/2017,4,1.24779999256134,1.2581000328064,1.24349999427795,150,
12/17/2015,2/1/2017,4,1.26370000839233,1.27579998970032,1.25600004196167,81,
12/17/2015,3/1/2017,4,1.29130005836487,,,7,
12/17/2015,4/1/2017,4,1.50479996204376,,,6,
12/17/2015,5/1/2017,4,1.51279997825623,1.51800000667572,1.5168000459671,5,
12/17/2015,6/1/2017,4,1.51080000400543,1.51989996433258,1.51429998874664,3,
12/17/2015,7/1/2017,4,1.50080001354218,,,0,
12/17/2015,8/1/2017,4,1.48479998111725,,,0,
12/17/2015,9/1/2017,4,1.45879995822907,,,0,
12/17/2015,10/1/2017,4,1.31980001926422,,,0,
12/17/2015,11/1/2017,4,1.28729999065399,,,0,
12/17/2015,12/1/2017,4,1.27129995822907,1.27730000019073,1.26999998092651,12,
12/17/2015,1/1/2018,4,1.27830004692078,,,0,
12/17/2015,2/1/2018,4,1.2963000535965,,,0,
12/17/2015,3/1/2018,4,1.32229995727539,1.32780003547668,,0,
12/17/2015,4/1/2018,4,1.53729999065399,,,0,
12/17/2015,5/1/2018,4,1.54480004310608,,,0,
12/17/2015,6/1/2018,4,1.53980004787445,,,0,
12/17/2015,7/1/2018,4,1.52779996395111,,,0,
12/17/2015,8/1/2018,4,1.51030004024506,,,0,
12/17/2015,9/1/2018,4,1.49129998683929,,,0,
12/17/2015,10/1/2018,4,1.37129998207092,,,0,
12/17/2015,11/1/2018,4,1.34930002689362,,,0,
12/17/2015,12/1/2018,4,1.33580005168915,,,0,
12/17/2015,1/1/2019,4,1.34080004692078,,,0,
12/17/2015,2/1/2019,4,1.35430002212524,,,0,
12/17/2015,3/1/2019,4,1.37430000305176,,,0,
12/17/2015,4/1/2019,4,1.58780002593994,,,0,
12/17/2015,5/1/2019,4,1.59179997444153,,,0,
12/17/2015,6/1/2019,4,1.58580005168915,,,0,
12/17/2015,7/1/2019,4,1.57630002498627,,,0,
12/17/2015,8/1/2019,4,1.56079995632172,,,0,
12/17/2015,9/1/2019,4,1.54530000686646,,,0,
12/17/2015,10/1/2019,4,1.4342999458313,,,0,
12/17/2015,11/1/2019,4,1.41429996490479,,,0,
12/17/2015,12/1/2019,4,1.40429997444153,,,0,
12/17/2015,1/1/2020,4,1.40929996967316,,,0,
12/18/2015,1/1/2016,1,34.7299995422363,35.5699996948242,34.2900009155273,108999,
12/18/2015,2/1/2016,1,36.060001373291,36.939998626709,35.6800003051758,398187,
12/18/2015,3/1/2016,1,37.2099990844727,38.0800018310547,36.9099998474121,67377,
12/18/2015,4/1/2016,1,38.1599998474121,39.0200004577637,37.8800010681152,25979,
12/18/2015,5/1/2016,1,39,39.8400001525879,38.7200012207031,12959,
12/18/2015,6/1/2016,1,39.7000007629394,40.5499992370605,39.439998626709,20662,
12/18/2015,7/1/2016,1,40.3300018310547,41.0900001525879,40.0999984741211,6568,
12/18/2015,8/1/2016,1,40.9099998474121,41.6599998474121,40.7599983215332,2746,
12/18/2015,9/1/2016,1,41.4599990844727,42.2000007629395,41.2700004577637,5675,
12/18/2015,10/1/2016,1,41.9700012207031,42.3199996948242,42.3199996948242,998,
12/18/2015,11/1/2016,1,42.4799995422363,43.0499992370605,42.3600006103516,922,
12/18/2015,12/1/2016,1,43,43.810001373291,42.7799987792969,16757,
12/18/2015,1/1/2017,1,43.4099998474121,44,43.3899993896484,152,
12/18/2015,2/1/2017,1,43.810001373291,44.25,43.9300003051758,81,
12/18/2015,3/1/2017,1,44.2099990844727,44.7799987792969,44.1300010681152,230,
12/18/2015,4/1/2017,1,44.6100006103516,45.0699996948242,44.689998626709,122,
12/18/2015,5/1/2017,1,44.9900016784668,45.4099998474121,45.0999984741211,147,
12/18/2015,6/1/2017,1,45.3499984741211,46.0999984741211,45.1599998474121,2457,
12/18/2015,7/1/2017,1,45.6800003051758,46.1699981689453,45.7200012207031,86,
12/18/2015,8/1/2017,1,46.0099983215332,,46.3199996948242,25,
12/18/2015,9/1/2017,1,46.3499984741211,46.6399993896484,46.5900001525879,188,
12/18/2015,10/1/2017,1,46.7000007629395,,46.9900016784668,7,
12/18/2015,11/1/2017,1,47.0499992370606,,47.2700004577637,26,
12/18/2015,12/1/2017,1,47.4000015258789,48.0900001525879,47.1699981689453,4283,
12/18/2015,1/1/2018,1,47.6300010681152,,47.8199996948242,57,
12/18/2015,2/1/2018,1,47.8699989318848,,,0,
12/18/2015,3/1/2018,1,48.1399993896484,,,6,
12/18/2015,4/1/2018,1,48.4300003051758,,,6,
12/18/2015,5/1/2018,1,48.7299995422363,,,0,
12/18/2015,6/1/2018,1,49.0499992370606,,,62,
12/18/2015,7/1/2018,1,49.2799987792969,,,0,
12/18/2015,8/1/2018,1,49.5400009155273,,,0,
12/18/2015,9/1/2018,1,49.8400001525879,,,0,
12/18/2015,10/1/2018,1,50.1500015258789,,,0,
12/18/2015,11/1/2018,1,50.4700012207031,,,0,
12/18/2015,12/1/2018,1,50.7900009155273,51.4000015258789,50.5900001525879,1050,
12/18/2015,1/1/2019,1,50.9500007629395,,,0,
12/18/2015,2/1/2019,1,51.1199989318848,,,0,
12/18/2015,3/1/2019,1,51.310001373291,,,0,
12/18/2015,4/1/2019,1,51.5200004577637,,,0,
12/18/2015,5/1/2019,1,51.75,,,0,
12/18/2015,6/1/2019,1,52.0099983215332,52,52,2,
12/18/2015,7/1/2019,1,52.1199989318848,,,0,
12/18/2015,8/1/2019,1,52.25,,,0,
12/18/2015,9/1/2019,1,52.4300003051758,,,0,
12/18/2015,10/1/2019,1,52.6399993896484,,,0,
12/18/2015,11/1/2019,1,52.8800010681152,,,0,
12/18/2015,12/1/2019,1,53.1399993896484,53.0499992370605,53.0499992370605,51,
12/18/2015,1/1/2020,1,53.2299995422363,,,0,
12/18/2015,2/1/2020,1,53.3300018310547,,,0,
12/18/2015,3/1/2020,1,53.439998626709,,,0,
12/18/2015,4/1/2020,1,53.5699996948242,,,0,
12/18/2015,5/1/2020,1,53.7099990844727,,,0,
12/18/2015,6/1/2020,1,53.8600006103516,,,0,
12/18/2015,7/1/2020,1,53.8899993896484,,,0,
12/18/2015,8/1/2020,1,53.9700012207031,,,0,
12/18/2015,9/1/2020,1,54.0699996948242,,,0,
12/18/2015,10/1/2020,1,54.2000007629395,,,0,
12/18/2015,11/1/2020,1,54.3600006103516,,,0,
12/18/2015,12/1/2020,1,54.5400009155273,55,54.6300010681152,11,
12/18/2015,1/1/2021,1,54.560001373291,,,0,
12/18/2015,2/1/2021,1,54.6100006103516,,,0,
12/18/2015,3/1/2021,1,54.6699981689453,,,0,
12/18/2015,4/1/2021,1,54.75,,,0,
12/18/2015,5/1/2021,1,54.8499984741211,,,0,
12/18/2015,6/1/2021,1,54.9700012207031,,,0,
12/18/2015,7/1/2021,1,54.9700012207031,,,0,
12/18/2015,8/1/2021,1,55,,,0,
12/18/2015,9/1/2021,1,55.0499992370605,,,0,
12/18/2015,10/1/2021,1,55.1300010681152,,,0,
12/18/2015,11/1/2021,1,55.2299995422363,,,0,
12/18/2015,12/1/2021,1,55.3600006103516,55.2999992370606,55.2999992370606,2,
12/18/2015,6/1/2022,1,55.5900001525879,,,0,
12/18/2015,12/1/2022,1,55.810001373291,,,0,
12/18/2015,6/1/2023,1,56,,,0,
12/18/2015,12/1/2023,1,56.1800003051758,,,0,
12/18/2015,6/1/2024,1,56.3499984741211,,,0,
12/18/2015,12/1/2024,1,56.5099983215332,,,0,
12/18/2015,1/1/2016,3,1.10710000991821,1.14479994773865,1.09109997749329,42549,
12/18/2015,2/1/2016,3,1.1382999420166,1.17470002174377,1.12349998950958,46218,
12/18/2015,3/1/2016,3,1.16700005531311,1.20260000228882,1.15409994125366,20881,
12/18/2015,4/1/2016,3,1.18939995765686,1.22339999675751,1.17729997634888,12846,
12/18/2015,5/1/2016,3,1.21449995040894,1.2467999458313,1.20640003681183,8135,
12/18/2015,6/1/2016,3,1.23849999904633,1.2688000202179,1.22679996490479,9919,
12/18/2015,7/1/2016,3,1.26289999485016,1.28810000419617,1.25339996814728,3007,
12/18/2015,8/1/2016,3,1.28579998016357,1.31350004673004,1.27639997005463,1509,
12/18/2015,9/1/2016,3,1.30750000476837,1.33640003204346,1.29789996147156,1511,
12/18/2015,10/1/2016,3,1.32879996299744,1.35870003700256,1.32039999961853,909,
12/18/2015,11/1/2016,3,1.34899997711182,1.37520003318787,1.34370005130768,740,
12/18/2015,12/1/2016,3,1.36930000782013,1.39999997615814,1.35940003395081,1939,
12/18/2015,1/1/2017,3,1.3914999961853,1.4157999753952,1.39540004730225,204,
12/18/2015,2/1/2017,3,1.40910005569458,1.4264999628067,1.40639996528626,84,
12/18/2015,3/1/2017,3,1.41890001296997,1.43579995632172,1.41659998893738,57,
12/18/2015,4/1/2017,3,1.42110002040863,1.43420004844666,1.41700005531311,23,
12/18/2015,5/1/2017,3,1.432000041008,1.45029997825623,1.42799997329712,22,
12/18/2015,6/1/2017,3,1.44550001621246,1.46319997310638,1.44500005245209,50,
12/18/2015,7/1/2017,3,1.46150004863739,1.4650000333786,1.4650000333786,40,
12/18/2015,8/1/2017,3,1.4782999753952,1.4864000082016,,25,
12/18/2015,9/1/2017,3,1.49520003795624,1.5,1.5,10,
12/18/2015,10/1/2017,3,1.51180005073547,,,8,
12/18/2015,11/1/2017,3,1.52590000629425,1.53999996185303,1.53999996185303,63,
12/18/2015,12/1/2017,3,1.53880000114441,1.56410002708435,1.53680002689362,63,
12/18/2015,1/1/2018,3,1.55229997634888,1.55999994277954,1.54999995231628,3,
12/18/2015,2/1/2018,3,1.55879998207092,,,0,
12/18/2015,3/1/2018,3,1.55830001831055,,,0,
12/18/2015,4/1/2018,3,1.55410003662109,,,0,
12/18/2015,5/1/2018,3,1.56289994716644,,,0,
12/18/2015,6/1/2018,3,1.57290005683899,,,0,
12/18/2015,7/1/2018,3,1.58539998531342,,,0,
12/18/2015,8/1/2018,3,1.59739995002747,,,0,
12/18/2015,9/1/2018,3,1.60989999771118,,,0,
12/18/2015,10/1/2018,3,1.62139999866486,,,0,
12/18/2015,11/1/2018,3,1.6298999786377,,,0,
12/18/2015,12/1/2018,3,1.63689994812012,,,0,
12/18/2015,1/1/2019,3,1.64499998092651,,,0,
12/18/2015,2/1/2019,3,1.65040004253387,,,0,
12/18/2015,3/1/2019,3,1.64939999580383,,,0,
12/18/2015,4/1/2019,3,1.6444000005722,,,0,
12/18/2015,5/1/2019,3,1.65240001678467,,,0,
12/18/2015,6/1/2019,3,1.66439998149872,,,0,
12/18/2015,7/1/2019,3,1.67589998245239,,,0,
12/18/2015,8/1/2019,3,1.68640005588532,,,0,
12/18/2015,9/1/2019,3,1.69739997386932,,,0,
12/18/2015,10/1/2019,3,1.70739996433258,,,0,
12/18/2015,11/1/2019,3,1.71389997005463,,,0,
12/18/2015,12/1/2019,3,1.71889996528626,,,0,
12/18/2015,1/1/2020,3,1.72389996051788,,,0,
12/18/2015,1/1/2016,4,1.2746000289917,1.29489994049072,1.24820005893707,33544,
12/18/2015,2/1/2016,4,1.26999998092651,1.2907999753952,1.24749994277954,43291,
12/18/2015,3/1/2016,4,1.28760004043579,1.3076000213623,1.26800000667572,20583,
12/18/2015,4/1/2016,4,1.49230003356934,1.50999999046326,1.47430002689362,15884,
12/18/2015,5/1/2016,4,1.50380003452301,1.52100002765656,1.4864000082016,9574,
12/18/2015,6/1/2016,4,1.49899995326996,1.51670002937317,1.48259997367859,6208,
12/18/2015,7/1/2016,4,1.48389995098114,1.50160002708435,1.46840000152588,2797,
12/18/2015,8/1/2016,4,1.46130001544952,1.478600025177,1.44749999046326,1385,
12/18/2015,9/1/2016,4,1.43239998817444,1.44770002365112,1.41949999332428,2012,
12/18/2015,10/1/2016,4,1.28320002555847,1.29849994182587,1.2771999835968,1817,
12/18/2015,11/1/2016,4,1.25059998035431,1.26479995250702,1.25020003318787,1191,
12/18/2015,12/1/2016,4,1.23269999027252,1.25670003890991,1.22549998760223,2606,
12/18/2015,1/1/2017,4,1.23399996757507,,1.24030005931854,243,
12/18/2015,2/1/2017,4,1.2496999502182,1.26789999008179,1.25090003013611,143,
12/18/2015,3/1/2017,4,1.27709996700287,,1.28690004348755,27,
12/18/2015,4/1/2017,4,1.49059998989105,,1.49769997596741,0,
12/18/2015,5/1/2017,4,1.49860000610352,1.51289999485016,1.50339996814728,0,
12/18/2015,6/1/2017,4,1.49660003185272,1.51199996471405,1.50109994411469,0,
12/18/2015,7/1/2017,4,1.48660004138947,,,0,
12/18/2015,8/1/2017,4,1.47060000896454,,,0,
12/18/2015,9/1/2017,4,1.44509994983673,,,0,
12/18/2015,10/1/2017,4,1.30659997463226,,,0,
12/18/2015,11/1/2017,4,1.27470004558563,,,0,
12/18/2015,12/1/2017,4,1.25870001316071,1.27869999408722,1.26250004768372,31,
12/18/2015,1/1/2018,4,1.26569998264313,,,0,
12/18/2015,2/1/2018,4,1.28369998931885,,1.29620003700256,0,
12/18/2015,3/1/2018,4,1.30970001220703,,,0,
12/18/2015,4/1/2018,4,1.52470004558563,,,0,
12/18/2015,5/1/2018,4,1.53219997882843,,,0,
12/18/2015,6/1/2018,4,1.5271999835968,1.53999996185303,,0,
12/18/2015,7/1/2018,4,1.51520001888275,,,0,
12/18/2015,8/1/2018,4,1.49769997596741,,,0,
12/18/2015,9/1/2018,4,1.47870004177094,,,0,
12/18/2015,10/1/2018,4,1.35870003700256,,,0,
12/18/2015,11/1/2018,4,1.33669996261597,,,0,
12/18/2015,12/1/2018,4,1.3231999874115,,,0,
12/18/2015,1/1/2019,4,1.32819998264313,,,0,
12/18/2015,2/1/2019,4,1.3416999578476,,,0,
12/18/2015,3/1/2019,4,1.3617000579834,,,0,
12/18/2015,4/1/2019,4,1.57519996166229,,,0,
12/18/2015,5/1/2019,4,1.57920002937317,,,0,
12/18/2015,6/1/2019,4,1.5731999874115,,,0,
12/18/2015,7/1/2019,4,1.56369996070862,,,0,
12/18/2015,8/1/2019,4,1.54820001125336,,,0,
12/18/2015,9/1/2019,4,1.53269994258881,,,0,
12/18/2015,10/1/2019,4,1.42170000076294,,,0,
12/18/2015,11/1/2019,4,1.40170001983643,,,0,
12/18/2015,12/1/2019,4,1.39170002937317,,,0,
12/18/2015,1/1/2020,4,1.3967000246048,,,0,
12/21/2015,1/1/2016,1,34.7400016784668,34.8600006103516,33.9799995422363,19661,
12/21/2015,2/1/2016,1,35.810001373291,36.0999984741211,35.3499984741211,297329,
12/21/2015,3/1/2016,1,36.8699989318848,37.2200012207031,36.4799995422363,68599,
12/21/2015,4/1/2016,1,37.7299995422363,38.1800003051758,37.3899993896484,33004,
12/21/2015,5/1/2016,1,38.5099983215332,38.9799995422363,38.2099990844727,16653,
12/21/2015,6/1/2016,1,39.189998626709,39.7000007629394,38.8899993896484,23206,
12/21/2015,7/1/2016,1,39.7999992370605,40.1199989318848,39.5,7845,
12/21/2015,8/1/2016,1,40.3699989318848,40.8899993896484,40.1699981689453,4380,
12/21/2015,9/1/2016,1,40.9099998474121,41.25,40.7400016784668,4792,
12/21/2015,10/1/2016,1,41.4099998474121,41.4300003051758,41.3800010681152,1598,
12/21/2015,11/1/2016,1,41.9000015258789,42.4000015258789,41.9099998474121,1698,
12/21/2015,12/1/2016,1,42.4099998474121,42.9199981689453,42.1500015258789,16002,
12/21/2015,1/1/2017,1,42.810001373291,,42.75,1043,
12/21/2015,2/1/2017,1,43.2000007629395,,43.2999992370606,313,
12/21/2015,3/1/2017,1,43.5999984741211,,43.5499992370606,778,
12/21/2015,4/1/2017,1,43.9900016784668,,44.0099983215332,301,
12/21/2015,5/1/2017,1,44.3699989318848,,44.4199981689453,89,
12/21/2015,6/1/2017,1,44.7299995422363,45.1500015258789,44.5,2306,
12/21/2015,7/1/2017,1,45.0499992370605,,45.0400009155274,249,
12/21/2015,8/1/2017,1,45.3800010681152,45.2099990844727,45.2099990844727,203,
12/21/2015,9/1/2017,1,45.7099990844727,,45.9300003051758,158,
12/21/2015,10/1/2017,1,46.0400009155273,,46.3199996948242,0,
12/21/2015,11/1/2017,1,46.3800010681152,,46.5900001525879,5,
12/21/2015,12/1/2017,1,46.7299995422363,47.2200012207031,46.5200004577637,4760,
12/21/2015,1/1/2018,1,46.9500007629395,47.810001373291,46.8899993896484,16,
12/21/2015,2/1/2018,1,47.189998626709,,,0,
12/21/2015,3/1/2018,1,47.4500007629395,,,0,
12/21/2015,4/1/2018,1,47.7299995422363,,,0,
12/21/2015,5/1/2018,1,48.0299987792969,,,0,
12/21/2015,6/1/2018,1,48.3499984741211,48.25,48.25,256,
12/21/2015,7/1/2018,1,48.5800018310547,,,0,
12/21/2015,8/1/2018,1,48.8400001525879,,,0,
12/21/2015,9/1/2018,1,49.1300010681152,,,0,
12/21/2015,10/1/2018,1,49.4300003051758,,,0,
12/21/2015,11/1/2018,1,49.7400016784668,,,0,
12/21/2015,12/1/2018,1,50.060001373291,50.4000015258789,49.8600006103516,794,
12/21/2015,1/1/2019,1,50.2200012207031,,,0,
12/21/2015,2/1/2019,1,50.3899993896484,,,0,
12/21/2015,3/1/2019,1,50.5699996948242,,,0,
12/21/2015,4/1/2019,1,50.7799987792969,,,0,
12/21/2015,5/1/2019,1,51.0099983215332,,,0,
12/21/2015,6/1/2019,1,51.2700004577637,,,0,
12/21/2015,7/1/2019,1,51.3800010681152,,,0,
12/21/2015,8/1/2019,1,51.5099983215332,,,0,
12/21/2015,9/1/2019,1,51.689998626709,,,0,
12/21/2015,10/1/2019,1,51.9000015258789,,,0,
12/21/2015,11/1/2019,1,52.1300010681152,,,0,
12/21/2015,12/1/2019,1,52.3899993896484,52.6100006103516,52.6100006103516,72,
12/21/2015,1/1/2020,1,52.4799995422363,,,0,
12/21/2015,2/1/2020,1,52.5800018310547,,,0,
12/21/2015,3/1/2020,1,52.7000007629395,,,0,
12/21/2015,4/1/2020,1,52.8400001525879,,,0,
12/21/2015,5/1/2020,1,52.9799995422363,,,0,
12/21/2015,6/1/2020,1,53.1399993896484,,,0,
12/21/2015,7/1/2020,1,53.1800003051758,,,0,
12/21/2015,8/1/2020,1,53.2599983215332,,,0,
12/21/2015,9/1/2020,1,53.3699989318848,,,0,
12/21/2015,10/1/2020,1,53.5,,,0,
12/21/2015,11/1/2020,1,53.6599998474121,,,0,
12/21/2015,12/1/2020,1,53.8499984741211,53.8199996948242,53.5499992370606,20,
12/21/2015,1/1/2021,1,53.8699989318848,,,0,
12/21/2015,2/1/2021,1,53.9199981689453,,,0,
12/21/2015,3/1/2021,1,53.9900016784668,,,0,
12/21/2015,4/1/2021,1,54.0699996948242,,,0,
12/21/2015,5/1/2021,1,54.1699981689453,,,0,
12/21/2015,6/1/2021,1,54.2900009155273,,,0,
12/21/2015,7/1/2021,1,54.2900009155273,,,0,
12/21/2015,8/1/2021,1,54.3199996948242,,,0,
12/21/2015,9/1/2021,1,54.3699989318848,,,0,
12/21/2015,10/1/2021,1,54.4500007629395,,,0,
12/21/2015,11/1/2021,1,54.560001373291,,,0,
12/21/2015,12/1/2021,1,54.689998626709,55,54.7900009155273,2,
12/21/2015,6/1/2022,1,54.9199981689453,,,0,
12/21/2015,12/1/2022,1,55.1399993896484,,,0,
12/21/2015,6/1/2023,1,55.3300018310547,,,0,
12/21/2015,12/1/2023,1,55.5099983215332,,,0,
12/21/2015,6/1/2024,1,55.6800003051758,,,0,
12/21/2015,12/1/2024,1,55.8400001525879,,,0,
12/21/2015,1/1/2016,3,1.1003999710083,1.11259996891022,1.0813000202179,25427,
12/21/2015,2/1/2016,3,1.12880003452301,1.14279997348785,1.11070001125336,40515,
12/21/2015,3/1/2016,3,1.1550999879837,1.16919994354248,1.1382999420166,13131,
12/21/2015,4/1/2016,3,1.17639994621277,1.19089996814728,1.15950000286102,8130,
12/21/2015,5/1/2016,3,1.20120000839233,1.21459996700287,1.18480002880096,5505,
12/21/2015,6/1/2016,3,1.22529995441437,1.23730003833771,1.20780003070831,6079,
12/21/2015,7/1/2016,3,1.25069999694824,1.25499999523163,1.23450005054474,1897,
12/21/2015,8/1/2016,3,1.27419996261597,1.27799999713898,1.25769996643066,615,
12/21/2015,9/1/2016,3,1.29610002040863,1.30219995975494,1.27880001068115,694,
12/21/2015,10/1/2016,3,1.31789994239807,1.32249999046326,1.3018000125885,308,
12/21/2015,11/1/2016,3,1.33860003948212,1.3400000333786,1.32239997386932,293,
12/21/2015,12/1/2016,3,1.35909998416901,1.36549997329712,1.33899998664856,944,
12/21/2015,1/1/2017,3,1.3811000585556,1.37899994850159,1.3672000169754,160,
12/21/2015,2/1/2017,3,1.39839994907379,1.39900004863739,1.39160001277924,49,
12/21/2015,3/1/2017,3,1.40810000896454,1.40079998970032,1.39400005340576,27,
12/21/2015,4/1/2017,3,1.41009998321533,,1.40699994564056,13,
12/21/2015,5/1/2017,3,1.4206999540329,,1.41240000724792,9,
12/21/2015,6/1/2017,3,1.43389999866486,,1.42490005493164,10,
12/21/2015,7/1/2017,3,1.44959998130798,,1.45200002193451,1,
12/21/2015,8/1/2017,3,1.46609997749329,,1.46979999542236,3,
12/21/2015,9/1/2017,3,1.48259997367859,,1.48860001564026,9,
12/21/2015,10/1/2017,3,1.49899995326996,1.5,1.5,9,
12/21/2015,11/1/2017,3,1.51279997825623,1.5,1.5,20,
12/21/2015,12/1/2017,3,1.52550005912781,1.52419996261597,1.51199996471405,36,
12/21/2015,1/1/2018,3,1.53890001773834,,1.54499995708466,11,
12/21/2015,2/1/2018,3,1.54589998722076,,,0,
12/21/2015,3/1/2018,3,1.54540002346039,,,0,
12/21/2015,4/1/2018,3,1.54139995574951,,,0,
12/21/2015,5/1/2018,3,1.55040001869202,,,0,
12/21/2015,6/1/2018,3,1.56089997291565,,,0,
12/21/2015,7/1/2018,3,1.57389998435974,,,0,
12/21/2015,8/1/2018,3,1.58640003204346,,,0,
12/21/2015,9/1/2018,3,1.59940004348755,,,0,
12/21/2015,10/1/2018,3,1.6114000082016,,,0,
12/21/2015,11/1/2018,3,1.62039995193481,,,0,
12/21/2015,12/1/2018,3,1.6279000043869,,,0,
12/21/2015,1/1/2019,3,1.6360000371933,,,0,
12/21/2015,2/1/2019,3,1.64139997959137,,,0,
12/21/2015,3/1/2019,3,1.64040005207062,,,0,
12/21/2015,4/1/2019,3,1.63540005683899,,,0,
12/21/2015,5/1/2019,3,1.64339995384216,,,0,
12/21/2015,6/1/2019,3,1.6554000377655,1.70000004768372,1.70000004768372,2,
12/21/2015,7/1/2019,3,1.66690003871918,,,0,
12/21/2015,8/1/2019,3,1.67739999294281,,,0,
12/21/2015,9/1/2019,3,1.68840003013611,,,0,
12/21/2015,10/1/2019,3,1.69840002059937,,,0,
12/21/2015,11/1/2019,3,1.70490002632141,,,0,
12/21/2015,12/1/2019,3,1.70990002155304,,,0,
12/21/2015,1/1/2020,3,1.71490001678467,,,0,
12/21/2015,1/1/2016,4,1.20940005779266,1.27069997787476,1.19630002975464,30126,
12/21/2015,2/1/2016,4,1.21730005741119,1.2684999704361,1.20620000362396,52841,
12/21/2015,3/1/2016,4,1.24179995059967,1.2853000164032,1.23080003261566,17700,
12/21/2015,4/1/2016,4,1.45150005817413,1.49090003967285,1.43980002403259,14312,
12/21/2015,5/1/2016,4,1.46710002422333,1.50209999084473,1.45329999923706,9583,
12/21/2015,6/1/2016,4,1.46599996089935,1.49749994277954,1.45000004768372,7872,
12/21/2015,7/1/2016,4,1.45309996604919,1.46480000019074,1.43649995326996,3022,
12/21/2015,8/1/2016,4,1.43250000476837,1.44270002841949,1.41879999637604,1446,
12/21/2015,9/1/2016,4,1.40470004081726,1.41410005092621,1.38619995117188,1799,
12/21/2015,10/1/2016,4,1.25590002536774,1.26419997215271,1.24360001087189,900,
12/21/2015,11/1/2016,4,1.22430002689362,1.24150002002716,1.21940004825592,636,
12/21/2015,12/1/2016,4,1.2069000005722,1.23210000991821,1.19669997692108,1374,
12/21/2015,1/1/2017,4,1.20869994163513,,1.20990002155304,239,
12/21/2015,2/1/2017,4,1.22490000724792,,1.22049999237061,124,
12/21/2015,3/1/2017,4,1.2529000043869,,1.2577999830246,0,
12/21/2015,4/1/2017,4,1.46739995479584,,1.46969997882843,0,
12/21/2015,5/1/2017,4,1.47640001773834,,1.47619998455048,0,
12/21/2015,6/1/2017,4,1.4753999710083,,1.47669994831085,0,
12/21/2015,7/1/2017,4,1.46640002727509,,1.48259997367859,0,
12/21/2015,8/1/2017,4,1.4514000415802,,1.47000002861023,0,
12/21/2015,9/1/2017,4,1.42690002918243,,,0,
12/21/2015,10/1/2017,4,1.28939998149872,,,0,
12/21/2015,11/1/2017,4,1.25839996337891,,,0,
12/21/2015,12/1/2017,4,1.24339997768402,1.24549996852875,1.24339997768402,49,
12/21/2015,1/1/2018,4,1.25039994716644,,,0,
12/21/2015,2/1/2018,4,1.26839995384216,,1.2771999835968,0,
12/21/2015,3/1/2018,4,1.29439997673035,,,25,
12/21/2015,4/1/2018,4,1.51010000705719,,,25,
12/21/2015,5/1/2018,4,1.51760005950928,,,0,
12/21/2015,6/1/2018,4,1.51310002803803,1.53999996185303,1.53999996185303,4,
12/21/2015,7/1/2018,4,1.50109994411469,,,0,
12/21/2015,8/1/2018,4,1.48360002040863,,,0,
12/21/2015,9/1/2018,4,1.46459996700287,,,0,
12/21/2015,10/1/2018,4,1.3445999622345,,,0,
12/21/2015,11/1/2018,4,1.32219994068146,,,0,
12/21/2015,12/1/2018,4,1.30820000171661,1.31029999256134,1.31029999256134,1,
12/21/2015,1/1/2019,4,1.31319999694824,,,0,
12/21/2015,2/1/2019,4,1.32669997215271,,,0,
12/21/2015,3/1/2019,4,1.34669995307922,,,0,
12/21/2015,4/1/2019,4,1.56019997596741,,,0,
12/21/2015,5/1/2019,4,1.56420004367828,,,0,
12/21/2015,6/1/2019,4,1.55820000171661,,,0,
12/21/2015,7/1/2019,4,1.54869997501373,1.60000002384186,1.60000002384186,1,
12/21/2015,8/1/2019,4,1.53320002555847,,,0,
12/21/2015,9/1/2019,4,1.51769995689392,,,0,
12/21/2015,10/1/2019,4,1.40670001506805,,,0,
12/21/2015,11/1/2019,4,1.38670003414154,,,0,
12/21/2015,12/1/2019,4,1.37670004367828,,,0,
12/21/2015,1/1/2020,4,1.38170003890991,,,0,
12/22/2015,2/1/2016,1,36.1399993896484,36.5400009155273,35.6599998474121,295269,
12/22/2015,3/1/2016,1,37.060001373291,37.4599990844727,36.689998626709,86545,
12/22/2015,4/1/2016,1,37.8300018310547,38.25,37.5499992370605,45558,
12/22/2015,5/1/2016,1,38.5200004577637,38.9000015258789,38.3199996948242,21093,
12/22/2015,6/1/2016,1,39.1399993896484,39.5499992370605,38.9700012207031,33935,
12/22/2015,7/1/2016,1,39.7000007629394,40.0999984741211,39.5699996948242,6838,
12/22/2015,8/1/2016,1,40.2299995422363,40.6599998474121,40.1599998474121,4086,
12/22/2015,9/1/2016,1,40.7299995422363,41.060001373291,40.7099990844727,5138,
12/22/2015,10/1/2016,1,41.189998626709,41.4700012207031,41.2400016784668,2040,
12/22/2015,11/1/2016,1,41.6500015258789,41.9099998474121,41.6500015258789,2004,
12/22/2015,12/1/2016,1,42.1300010681152,42.7099990844727,42.0400009155273,17162,
12/22/2015,1/1/2017,1,42.5099983215332,42.9000015258789,42.4500007629395,560,
12/22/2015,2/1/2017,1,42.8800010681152,,43.1300010681152,316,
12/22/2015,3/1/2017,1,43.25,43.6500015258789,43.3699989318848,261,
12/22/2015,4/1/2017,1,43.6100006103516,,43.810001373291,138,
12/22/2015,5/1/2017,1,43.9599990844727,,44.2099990844727,198,
12/22/2015,6/1/2017,1,44.2900009155273,44.8899993896484,44.2200012207031,3317,
12/22/2015,7/1/2017,1,44.5900001525879,44.4099998474121,44.4099998474121,138,
12/22/2015,8/1/2017,1,44.9000015258789,,45.2999992370606,39,
12/22/2015,9/1/2017,1,45.2099990844727,,45.5499992370605,196,
12/22/2015,10/1/2017,1,45.5200004577637,,45.9099998474121,0,
12/22/2015,11/1/2017,1,45.8400001525879,,46.1699981689453,0,
12/22/2015,12/1/2017,1,46.1699981689453,46.9300003051758,46.0900001525879,5968,
12/22/2015,1/1/2018,1,46.3699989318848,46.5999984741211,46.5999984741211,1,
12/22/2015,2/1/2018,1,46.5900001525879,,,0,
12/22/2015,3/1/2018,1,46.8300018310547,,,0,
12/22/2015,4/1/2018,1,47.0999984741211,,,10,
12/22/2015,5/1/2018,1,47.3800010681152,,,10,
12/22/2015,6/1/2018,1,47.689998626709,48.0499992370605,47.6800003051758,857,
12/22/2015,7/1/2018,1,47.9099998474121,,,0,
12/22/2015,8/1/2018,1,48.1500015258789,,,0,
12/22/2015,9/1/2018,1,48.4199981689453,,,0,
12/22/2015,10/1/2018,1,48.7099990844727,,,0,
12/22/2015,11/1/2018,1,49.0099983215332,,,0,
12/22/2015,12/1/2018,1,49.3199996948242,50.1500015258789,49.2700004577637,1515,
12/22/2015,1/1/2019,1,49.4700012207031,,,0,
12/22/2015,2/1/2019,1,49.6300010681152,,,0,
12/22/2015,3/1/2019,1,49.7999992370606,,,0,
12/22/2015,4/1/2019,1,50,,,0,
12/22/2015,5/1/2019,1,50.2299995422363,,,0,
12/22/2015,6/1/2019,1,50.4799995422363,,,45,
12/22/2015,7/1/2019,1,50.5800018310547,,,0,
12/22/2015,8/1/2019,1,50.7099990844727,,,0,
12/22/2015,9/1/2019,1,50.8899993896484,,,0,
12/22/2015,10/1/2019,1,51.0900001525879,,,0,
12/22/2015,11/1/2019,1,51.3199996948242,,,0,
12/22/2015,12/1/2019,1,51.5699996948242,52.7599983215332,51.5999984741211,221,
12/22/2015,1/1/2020,1,51.6500015258789,,,0,
12/22/2015,2/1/2020,1,51.75,,,0,
12/22/2015,3/1/2020,1,51.8600006103516,,,0,
12/22/2015,4/1/2020,1,51.9900016784668,,,0,
12/22/2015,5/1/2020,1,52.1300010681152,,,0,
12/22/2015,6/1/2020,1,52.2900009155273,,,0,
12/22/2015,7/1/2020,1,52.3199996948242,,,0,
12/22/2015,8/1/2020,1,52.3899993896484,,,0,
12/22/2015,9/1/2020,1,52.5,,,0,
12/22/2015,10/1/2020,1,52.6300010681152,,,0,
12/22/2015,11/1/2020,1,52.7799987792969,,,0,
12/22/2015,12/1/2020,1,52.9700012207031,53.5499992370606,52.9000015258789,84,
12/22/2015,1/1/2021,1,52.9900016784668,,,0,
12/22/2015,2/1/2021,1,53.0400009155273,,,0,
12/22/2015,3/1/2021,1,53.1100006103516,,,0,
12/22/2015,4/1/2021,1,53.189998626709,,,0,
12/22/2015,5/1/2021,1,53.2900009155273,,,0,
12/22/2015,6/1/2021,1,53.4099998474121,,,0,
12/22/2015,7/1/2021,1,53.4099998474121,,,0,
12/22/2015,8/1/2021,1,53.439998626709,,,0,
12/22/2015,9/1/2021,1,53.4900016784668,,,0,
12/22/2015,10/1/2021,1,53.5699996948242,,,0,
12/22/2015,11/1/2021,1,53.6800003051758,,,0,
12/22/2015,12/1/2021,1,53.810001373291,,54.5099983215332,17,
12/22/2015,6/1/2022,1,54.0400009155273,,,0,
12/22/2015,12/1/2022,1,54.2599983215332,,,0,
12/22/2015,6/1/2023,1,54.4500007629395,,,0,
12/22/2015,12/1/2023,1,54.6300010681152,,,0,
12/22/2015,6/1/2024,1,54.7999992370606,,,0,
12/22/2015,12/1/2024,1,54.9599990844727,,,0,
12/22/2015,1/1/2016,3,1.08759999275208,1.11339998245239,1.08399999141693,27744,
12/22/2015,2/1/2016,3,1.1201000213623,1.14260005950928,1.11650002002716,47715,
12/22/2015,3/1/2016,3,1.14869999885559,1.16910004615784,1.14520001411438,17132,
12/22/2015,4/1/2016,3,1.17110002040863,1.19029998779297,1.16770005226135,12621,
12/22/2015,5/1/2016,3,1.19589996337891,1.21430003643036,1.19319999217987,8181,
12/22/2015,6/1/2016,3,1.22109997272491,1.23759996891022,1.21840000152588,7675,
12/22/2015,7/1/2016,3,1.24730002880096,1.26189994812012,1.24279999732971,3086,
12/22/2015,8/1/2016,3,1.27160000801086,1.28690004348755,1.26760005950928,1920,
12/22/2015,9/1/2016,3,1.29379999637604,1.30830001831055,1.28779995441437,1945,
12/22/2015,10/1/2016,3,1.31560003757477,1.32799994945526,1.30999994277954,1008,
12/22/2015,11/1/2016,3,1.33490002155304,1.3474999666214,1.33500003814697,737,
12/22/2015,12/1/2016,3,1.35380005836487,1.36940002441406,1.35189998149872,1602,
12/22/2015,1/1/2017,3,1.37430000305176,1.39690005779266,1.37600004673004,153,
12/22/2015,2/1/2017,3,1.39069998264313,,,16,
12/22/2015,3/1/2017,3,1.39979994297028,,,24,
12/22/2015,4/1/2017,3,1.40100002288818,,,26,
12/22/2015,5/1/2017,3,1.41110002994537,1.43099999427795,1.41999995708466,22,
12/22/2015,6/1/2017,3,1.42379999160767,1.43649995326996,1.42490005493164,79,
12/22/2015,7/1/2017,3,1.43929994106293,1.45650005340576,1.44410002231598,15,
12/22/2015,8/1/2017,3,1.45550000667572,1.4650000333786,1.46089994907379,7,
12/22/2015,9/1/2017,3,1.47160005569458,1.47500002384186,1.47500002384186,4,
12/22/2015,10/1/2017,3,1.48769998550415,1.50499999523163,1.48950004577637,4,
12/22/2015,11/1/2017,3,1.50119996070862,1.51800000667572,1.50999999046326,5,
12/22/2015,12/1/2017,3,1.5135999917984,1.52509999275208,1.51479995250702,9,
12/22/2015,1/1/2018,3,1.52660000324249,,,0,
12/22/2015,2/1/2018,3,1.53310000896454,,,0,
12/22/2015,3/1/2018,3,1.53260004520416,,,0,
12/22/2015,4/1/2018,3,1.52859997749329,,,0,
12/22/2015,5/1/2018,3,1.53760004043579,,,0,
12/22/2015,6/1/2018,3,1.54809999465942,,,0,
12/22/2015,7/1/2018,3,1.56110000610352,,,0,
12/22/2015,8/1/2018,3,1.57360005378723,,,0,
12/22/2015,9/1/2018,3,1.58659994602203,,,0,
12/22/2015,10/1/2018,3,1.59860002994537,,,0,
12/22/2015,11/1/2018,3,1.60759997367859,,,0,
12/22/2015,12/1/2018,3,1.61510002613068,,,0,
12/22/2015,1/1/2019,3,1.62320005893707,,,0,
12/22/2015,2/1/2019,3,1.62860000133514,,,0,
12/22/2015,3/1/2019,3,1.6275999546051,,,0,
12/22/2015,4/1/2019,3,1.62259995937347,,,0,
12/22/2015,5/1/2019,3,1.63059997558594,,,0,
12/22/2015,6/1/2019,3,1.64260005950928,,,0,
12/22/2015,7/1/2019,3,1.65409994125366,,,0,
12/22/2015,8/1/2019,3,1.66460001468658,,,0,
12/22/2015,9/1/2019,3,1.67560005187988,,,0,
12/22/2015,10/1/2019,3,1.68560004234314,,,0,
12/22/2015,11/1/2019,3,1.69210004806519,,,0,
12/22/2015,12/1/2019,3,1.69710004329681,,,0,
12/22/2015,1/1/2020,3,1.70210003852844,,,0,
12/22/2015,1/1/2016,4,1.17490005493164,1.21220004558563,1.1690000295639,30858,
12/22/2015,2/1/2016,4,1.18589997291565,1.2224999666214,1.18130004405975,55103,
12/22/2015,3/1/2016,4,1.21259999275208,1.24660003185272,1.20799994468689,21771,
12/22/2015,4/1/2016,4,1.42560005187988,1.4559999704361,1.4213000535965,15340,
12/22/2015,5/1/2016,4,1.44029998779297,1.47090005874634,1.43680000305176,8861,
12/22/2015,6/1/2016,4,1.43970000743866,1.4699000120163,1.43519997596741,7512,
12/22/2015,7/1/2016,4,1.42739999294281,1.45669996738434,1.42429995536804,2485,
12/22/2015,8/1/2016,4,1.40699994564056,1.43529999256134,1.40629994869232,1223,
12/22/2015,9/1/2016,4,1.37979996204376,1.39989995956421,1.37969994544983,1509,
12/22/2015,10/1/2016,4,1.2315000295639,1.2529000043869,1.23280000686646,759,
12/22/2015,11/1/2016,4,1.2007999420166,1.21829998493195,1.21109998226166,533,
12/22/2015,12/1/2016,4,1.18410003185272,1.21060001850128,1.18069994449615,1447,
12/22/2015,1/1/2017,4,1.18640005588532,1.19809997081757,1.19579994678497,66,
12/22/2015,2/1/2017,4,1.20340001583099,1.2175999879837,1.20710003376007,82,
12/22/2015,3/1/2017,4,1.23189997673035,,1.2441999912262,28,
12/22/2015,4/1/2017,4,1.44669997692108,,1.45729994773865,2,
12/22/2015,5/1/2017,4,1.45669996738434,,1.46560001373291,2,
12/22/2015,6/1/2017,4,1.45620000362396,1.46749997138977,1.46589994430542,5,
12/22/2015,7/1/2017,4,1.44770002365112,,,15,
12/22/2015,8/1/2017,4,1.43270003795624,,,16,
12/22/2015,9/1/2017,4,1.40919995307922,,,2,
12/22/2015,10/1/2017,4,1.27269995212555,,,0,
12/22/2015,11/1/2017,4,1.24300003051758,,,0,
12/22/2015,12/1/2017,4,1.22950005531311,1.23249995708466,1.23249995708466,43,
12/22/2015,1/1/2018,4,1.23650002479553,,,0,
12/22/2015,2/1/2018,4,1.25450003147125,,1.26810002326965,0,
12/22/2015,3/1/2018,4,1.28050005435944,,,0,
12/22/2015,4/1/2018,4,1.49749994277954,,,0,
12/22/2015,5/1/2018,4,1.50499999523163,,,0,
12/22/2015,6/1/2018,4,1.50100004673004,,,0,
12/22/2015,7/1/2018,4,1.4889999628067,,,0,
12/22/2015,8/1/2018,4,1.47150003910065,,,0,
12/22/2015,9/1/2018,4,1.45249998569489,,,0,
12/22/2015,10/1/2018,4,1.33249998092651,,,0,
12/22/2015,11/1/2018,4,1.31009995937347,,,0,
12/22/2015,12/1/2018,4,1.29610002040863,1.29999995231628,1.29999995231628,1,
12/22/2015,1/1/2019,4,1.30110001564026,,,0,
12/22/2015,2/1/2019,4,1.31459999084473,,,0,
12/22/2015,3/1/2019,4,1.33459997177124,,,0,
12/22/2015,4/1/2019,4,1.54809999465942,,,0,
12/22/2015,5/1/2019,4,1.55209994316101,,,0,
12/22/2015,6/1/2019,4,1.54610002040863,,,0,
12/22/2015,7/1/2019,4,1.53659999370575,,,0,
12/22/2015,8/1/2019,4,1.52110004425049,,,0,
12/22/2015,9/1/2019,4,1.50559997558594,,,0,
12/22/2015,10/1/2019,4,1.39460003376007,,,0,
12/22/2015,11/1/2019,4,1.37460005283356,,,0,
12/22/2015,12/1/2019,4,1.36459994316101,,,0,
12/22/2015,1/1/2020,4,1.36960005760193,,,0,
12/23/2015,2/1/2016,1,37.5,37.9500007629395,36.2799987792969,368569,
12/23/2015,3/1/2016,1,38.4199981689453,38.8699989318848,37.2099990844727,93663,
12/23/2015,4/1/2016,1,39.1500015258789,39.5800018310547,37.9500007629395,42542,
12/23/2015,5/1/2016,1,39.7999992370605,40.1399993896484,38.6800003051758,25226,
12/23/2015,6/1/2016,1,40.3800010681152,40.7799987792969,39.2599983215332,33837,
12/23/2015,7/1/2016,1,40.8899993896484,41.2299995422363,39.8800010681152,8249,
12/23/2015,8/1/2016,1,41.3699989318848,41.7400016784668,40.3800010681152,4554,
12/23/2015,9/1/2016,1,41.8300018310547,42.0400009155273,41,4868,
12/23/2015,10/1/2016,1,42.25,42.439998626709,42.0800018310547,1979,
12/23/2015,11/1/2016,1,42.6800003051758,42.6599998474121,42.6599998474121,2175,
12/23/2015,12/1/2016,1,43.1300010681152,43.5699996948242,42.2200012207031,22778,
12/23/2015,1/1/2017,1,43.4799995422363,43.7400016784668,43.4000015258789,834,
12/23/2015,2/1/2017,1,43.8300018310547,43.9300003051758,43.7000007629395,690,
12/23/2015,3/1/2017,1,44.1800003051758,44.439998626709,,899,
12/23/2015,4/1/2017,1,44.5200004577637,44.6800003051758,,142,
12/23/2015,5/1/2017,1,44.8400001525879,44.9500007629395,,140,
12/23/2015,6/1/2017,1,45.1399993896484,45.5499992370605,44.3499984741211,4908,
12/23/2015,7/1/2017,1,45.4099998474121,45.6100006103516,,103,
12/23/2015,8/1/2017,1,45.689998626709,45.6399993896484,,15,
12/23/2015,9/1/2017,1,45.9799995422363,45.9900016784668,,37,
12/23/2015,10/1/2017,1,46.2700004577637,46.25,,15,
12/23/2015,11/1/2017,1,46.5699996948242,46.6100006103516,,34,
12/23/2015,12/1/2017,1,46.8800010681152,47.2999992370606,46.1599998474121,8047,
12/23/2015,1/1/2018,1,47.0699996948242,47.0999984741211,46.9000015258789,29,
12/23/2015,2/1/2018,1,47.2700004577637,,,6,
12/23/2015,3/1/2018,1,47.4900016784668,,,1400,
12/23/2015,4/1/2018,1,47.7400016784668,,,0,
12/23/2015,5/1/2018,1,48,,,0,
12/23/2015,6/1/2018,1,48.2900009155273,,,156,
12/23/2015,7/1/2018,1,48.4900016784668,,,0,
12/23/2015,8/1/2018,1,48.7099990844727,,,0,
12/23/2015,9/1/2018,1,48.9599990844727,,,0,
12/23/2015,10/1/2018,1,49.2299995422363,,,0,
12/23/2015,11/1/2018,1,49.5099983215332,,,0,
12/23/2015,12/1/2018,1,49.7999992370606,50.1599998474121,49.2599983215332,1645,
12/23/2015,1/1/2019,1,49.9300003051758,,,0,
12/23/2015,2/1/2019,1,50.0699996948242,,,0,
12/23/2015,3/1/2019,1,50.2200012207031,,,0,
12/23/2015,4/1/2019,1,50.4000015258789,,,0,
12/23/2015,5/1/2019,1,50.6100006103516,,,0,
12/23/2015,6/1/2019,1,50.8400001525879,,,0,
12/23/2015,7/1/2019,1,50.9199981689453,51.2200012207031,,0,
12/23/2015,8/1/2019,1,51.0299987792969,,,0,
12/23/2015,9/1/2019,1,51.189998626709,,,0,
12/23/2015,10/1/2019,1,51.3699989318848,,,0,
12/23/2015,11/1/2019,1,51.5800018310547,,,0,
12/23/2015,12/1/2019,1,51.810001373291,51.8899993896484,51.7999992370605,320,
12/23/2015,1/1/2020,1,51.8800010681152,,,0,
12/23/2015,2/1/2020,1,51.9700012207031,,,0,
12/23/2015,3/1/2020,1,52.0699996948242,,,0,
12/23/2015,4/1/2020,1,52.189998626709,,,0,
12/23/2015,5/1/2020,1,52.3199996948242,,,0,
12/23/2015,6/1/2020,1,52.4700012207031,,,0,
12/23/2015,7/1/2020,1,52.4900016784668,,,0,
12/23/2015,8/1/2020,1,52.5499992370605,,,0,
12/23/2015,9/1/2020,1,52.6500015258789,,,0,
12/23/2015,10/1/2020,1,52.7700004577637,,,0,
12/23/2015,11/1/2020,1,52.9099998474121,,,0,
12/23/2015,12/1/2020,1,53.0900001525879,53.310001373291,52.8400001525879,127,
12/23/2015,1/1/2021,1,53.1100006103516,,,0,
12/23/2015,2/1/2021,1,53.1599998474121,,,0,
12/23/2015,3/1/2021,1,53.2299995422363,,,0,
12/23/2015,4/1/2021,1,53.310001373291,,,0,
12/23/2015,5/1/2021,1,53.4099998474121,,,0,
12/23/2015,6/1/2021,1,53.5299987792969,,,0,
12/23/2015,7/1/2021,1,53.5299987792969,,,0,
12/23/2015,8/1/2021,1,53.560001373291,,,0,
12/23/2015,9/1/2021,1,53.6100006103516,,,0,
12/23/2015,10/1/2021,1,53.689998626709,,,0,
12/23/2015,11/1/2021,1,53.7999992370605,,,0,
12/23/2015,12/1/2021,1,53.9300003051758,,,0,
12/23/2015,6/1/2022,1,54.1599998474121,,,0,
12/23/2015,12/1/2022,1,54.3800010681152,,,0,
12/23/2015,6/1/2023,1,54.5699996948242,,,0,
12/23/2015,12/1/2023,1,54.75,,,0,
12/23/2015,6/1/2024,1,54.9199981689453,,,0,
12/23/2015,12/1/2024,1,55.0800018310547,,,0,
12/23/2015,1/1/2016,3,1.1191999912262,1.13479995727539,1.0900000333786,18354,
12/23/2015,2/1/2016,3,1.15040004253387,1.16429996490479,1.12189996242523,39067,
12/23/2015,3/1/2016,3,1.17770004272461,1.19099998474121,1.15069997310638,12265,
12/23/2015,4/1/2016,3,1.1985000371933,1.21089994907379,1.17400002479553,7159,
12/23/2015,5/1/2016,3,1.22269999980927,1.2331999540329,1.19980001449585,4052,
12/23/2015,6/1/2016,3,1.24779999256134,1.25940001010895,1.22520005702972,6221,
12/23/2015,7/1/2016,3,1.27380001544952,1.28310000896454,1.26440000534058,1430,
12/23/2015,8/1/2016,3,1.29770004749298,1.3099000453949,1.28589999675751,892,
12/23/2015,9/1/2016,3,1.31949996948242,1.32620000839233,1.3043999671936,772,
12/23/2015,10/1/2016,3,1.34070003032684,1.34720003604889,1.32589995861053,502,
12/23/2015,11/1/2016,3,1.35920000076294,1.36590003967285,1.35510003566742,368,
12/23/2015,12/1/2016,3,1.37750005722046,1.38769996166229,1.36220002174377,1413,
12/23/2015,1/1/2017,3,1.39730000495911,1.41100001335144,1.40320003032684,94,
12/23/2015,2/1/2017,3,1.41299998760223,1.42709994316101,1.42009997367859,47,
12/23/2015,3/1/2017,3,1.42149996757507,1.4342999458313,1.42910003662109,32,
12/23/2015,4/1/2017,3,1.42200005054474,1.43869996070862,1.4297000169754,19,
12/23/2015,5/1/2017,3,1.43099999427795,1.44439995288849,1.42999994754791,16,
12/23/2015,6/1/2017,3,1.44319999217987,1.44930005073547,1.44679999351501,100,
12/23/2015,7/1/2017,3,1.45850002765656,1.47920000553131,1.4724999666214,31,
12/23/2015,8/1/2017,3,1.47440004348755,1.49500000476837,1.48749995231628,28,
12/23/2015,9/1/2017,3,1.49030005931854,1.51300001144409,1.49000000953674,21,
12/23/2015,10/1/2017,3,1.50619995594025,1.5275000333786,1.52380001544952,4,
12/23/2015,11/1/2017,3,1.51950001716614,1.54209995269775,1.53750002384186,4,
12/23/2015,12/1/2017,3,1.53170001506805,1.53830003738403,1.53199994564056,27,
12/23/2015,1/1/2018,3,1.54470002651215,1.56659996509552,1.55659997463226,11,
12/23/2015,2/1/2018,3,1.55120003223419,1.57309997081757,1.56309998035431,6,
12/23/2015,3/1/2018,3,1.55069994926453,,,0,
12/23/2015,4/1/2018,3,1.54670000076294,,,0,
12/23/2015,5/1/2018,3,1.55569994449615,,,0,
12/23/2015,6/1/2018,3,1.56620001792908,1.58080005645752,1.58080005645752,2,
12/23/2015,7/1/2018,3,1.57920002937317,,,0,
12/23/2015,8/1/2018,3,1.5916999578476,,,0,
12/23/2015,9/1/2018,3,1.60469996929169,,,0,
12/23/2015,10/1/2018,3,1.61670005321503,,,0,
12/23/2015,11/1/2018,3,1.62569999694824,,,0,
12/23/2015,12/1/2018,3,1.63320004940033,1.64970004558563,1.6418000459671,2,
12/23/2015,1/1/2019,3,1.64129996299744,,,0,
12/23/2015,2/1/2019,3,1.6467000246048,,,0,
12/23/2015,3/1/2019,3,1.64569997787476,,,0,
12/23/2015,4/1/2019,3,1.64069998264313,,,0,
12/23/2015,5/1/2019,3,1.64869999885559,,,0,
12/23/2015,6/1/2019,3,1.66069996356964,,,0,
12/23/2015,7/1/2019,3,1.67219996452332,,,0,
12/23/2015,8/1/2019,3,1.68270003795624,,,0,
12/23/2015,9/1/2019,3,1.69369995594025,,,0,
12/23/2015,10/1/2019,3,1.7036999464035,,,0,
12/23/2015,11/1/2019,3,1.71019995212555,,,0,
12/23/2015,12/1/2019,3,1.71519994735718,,,0,
12/23/2015,1/1/2020,3,1.72019994258881,,,0,
12/23/2015,1/1/2016,4,1.24140000343323,1.26059997081757,1.17780005931854,24762,
12/23/2015,2/1/2016,4,1.25199997425079,1.27219998836517,1.18700003623962,50369,
12/23/2015,3/1/2016,4,1.27699995040894,1.2960000038147,1.21309995651245,15870,
12/23/2015,4/1/2016,4,1.48590004444122,1.50310003757477,1.43560004234314,10489,
12/23/2015,5/1/2016,4,1.49950003623962,1.51569998264313,1.45529997348785,6861,
12/23/2015,6/1/2016,4,1.49800002574921,1.51419997215271,1.45150005817413,6819,
12/23/2015,7/1/2016,4,1.48450005054474,1.49890005588532,1.44920003414154,2325,
12/23/2015,8/1/2016,4,1.46229994297028,1.4757000207901,1.43219995498657,1183,
12/23/2015,9/1/2016,4,1.43299996852875,1.44500005245209,1.39989995956421,1400,
12/23/2015,10/1/2016,4,1.28289997577667,1.2963000535965,1.25069999694824,580,
12/23/2015,11/1/2016,4,1.25080001354218,1.24769997596741,1.24769997596741,331,
12/23/2015,12/1/2016,4,1.23300004005432,1.24689996242523,1.20000004768372,919,
12/23/2015,1/1/2017,4,1.23469996452332,1.23759996891022,1.22769999504089,86,
12/23/2015,2/1/2017,4,1.25109994411469,1.25829994678497,,52,
12/23/2015,3/1/2017,4,1.27859997749329,1.2775000333786,,49,
12/23/2015,4/1/2017,4,1.49160003662109,1.49170005321503,,8,
12/23/2015,5/1/2017,4,1.50059998035431,1.50269997119904,1.49109995365143,5,
12/23/2015,6/1/2017,4,1.4970999956131,1.50329995155334,,26,
12/23/2015,7/1/2017,4,1.48510003089905,1.48000001907349,1.48000001907349,2,
12/23/2015,8/1/2017,4,1.46809995174408,1.44669997692108,,0,
12/23/2015,9/1/2017,4,1.44260001182556,1.41919994354248,,0,
12/23/2015,10/1/2017,4,1.30410003662109,1.2791999578476,,0,
12/23/2015,11/1/2017,4,1.27260005474091,1.24619996547699,,0,
12/23/2015,12/1/2017,4,1.25759994983673,1.26259994506836,1.24240005016327,84,
12/23/2015,1/1/2018,4,1.26460003852844,1.25039994716644,,0,
12/23/2015,2/1/2018,4,1.28260004520416,1.2664999961853,,30,
12/23/2015,3/1/2018,4,1.30859994888306,1.29990005493164,,35,
12/23/2015,4/1/2018,4,1.52359998226166,,,5,
12/23/2015,5/1/2018,4,1.53110003471375,,,0,
12/23/2015,6/1/2018,4,1.52709996700287,,,0,
12/23/2015,7/1/2018,4,1.51559996604919,,,0,
12/23/2015,8/1/2018,4,1.49810004234314,,,0,
12/23/2015,9/1/2018,4,1.47909998893738,,,0,
12/23/2015,10/1/2018,4,1.35909998416901,,,0,
12/23/2015,11/1/2018,4,1.33669996261597,,,0,
12/23/2015,12/1/2018,4,1.32270002365112,,,0,
12/23/2015,1/1/2019,4,1.32770001888275,,,0,
12/23/2015,2/1/2019,4,1.34119999408722,,,0,
12/23/2015,3/1/2019,4,1.36119997501373,,,0,
12/23/2015,4/1/2019,4,1.57469999790192,,,0,
12/23/2015,5/1/2019,4,1.5786999464035,,,0,
12/23/2015,6/1/2019,4,1.57270002365112,,,0,
12/23/2015,7/1/2019,4,1.56319999694824,,,0,
12/23/2015,8/1/2019,4,1.54770004749298,,,0,
12/23/2015,9/1/2019,4,1.53219997882843,,,0,
12/23/2015,10/1/2019,4,1.42120003700256,,,0,
12/23/2015,11/1/2019,4,1.40120005607605,,,0,
12/23/2015,12/1/2019,4,1.3911999464035,,,0,
12/23/2015,1/1/2020,4,1.39619994163513,,,0,
12/24/2015,2/1/2016,1,38.0999984741211,38.2799987792969,37.3800010681152,201502,
12/24/2015,3/1/2016,1,39.1100006103516,39.2400016784668,38.2799987792969,45024,
12/24/2015,4/1/2016,1,39.9300003051758,40.0400009155274,39.0200004577637,20807,
12/24/2015,5/1/2016,1,40.6399993896484,40.7299995422363,39.6599998474121,13620,
12/24/2015,6/1/2016,1,41.25,41.310001373291,40.2299995422363,16105,
12/24/2015,7/1/2016,1,41.7799987792969,41.7900009155273,40.7999992370606,2212,
12/24/2015,8/1/2016,1,42.2799987792969,42.2900009155273,41.3499984741211,1272,
12/24/2015,9/1/2016,1,42.75,42.7999992370606,41.9199981689453,1397,
12/24/2015,10/1/2016,1,43.1800003051758,43.2200012207031,42.6300010681152,838,
12/24/2015,11/1/2016,1,43.6100006103516,43.6199989318848,42.6599998474121,556,
12/24/2015,12/1/2016,1,44.060001373291,44.1199989318848,42.9900016784668,10418,
12/24/2015,1/1/2017,1,44.4099998474121,44.2900009155273,,208,
12/24/2015,2/1/2017,1,44.7599983215332,44.4900016784668,,88,
12/24/2015,3/1/2017,1,45.1199989318848,44.9900016784668,,145,
12/24/2015,4/1/2017,1,45.4599990844727,45.2599983215332,,44,
12/24/2015,5/1/2017,1,45.7799987792969,45.5400009155273,,56,
12/24/2015,6/1/2017,1,46.0800018310547,46.1399993896484,45.1599998474121,956,
12/24/2015,7/1/2017,1,46.3499984741211,46.189998626709,,32,
12/24/2015,8/1/2017,1,46.6300010681152,46.189998626709,,15,
12/24/2015,9/1/2017,1,46.9199981689453,46.5400009155273,,21,
12/24/2015,10/1/2017,1,47.2099990844727,46.8199996948242,,4,
12/24/2015,11/1/2017,1,47.5099983215332,47.189998626709,,5,
12/24/2015,12/1/2017,1,47.8199996948242,47.9000015258789,46.7799987792969,2325,
12/24/2015,1/1/2018,1,48.0099983215332,47.6800003051758,,4,
12/24/2015,2/1/2018,1,48.2099990844727,,,2,
12/24/2015,3/1/2018,1,48.4300003051758,,,1,
12/24/2015,4/1/2018,1,48.6800003051758,,,0,
12/24/2015,5/1/2018,1,48.939998626709,,,0,
12/24/2015,6/1/2018,1,49.2299995422363,49.310001373291,49.2099990844727,26,
12/24/2015,7/1/2018,1,49.4300003051758,,,0,
12/24/2015,8/1/2018,1,49.6500015258789,,,0,
12/24/2015,9/1/2018,1,49.9000015258789,,,0,
12/24/2015,10/1/2018,1,50.1699981689453,,,0,
12/24/2015,11/1/2018,1,50.4500007629395,,,0,
12/24/2015,12/1/2018,1,50.7400016784668,50.9099998474121,49.7999992370606,402,
12/24/2015,1/1/2019,1,50.8699989318848,,,0,
12/24/2015,2/1/2019,1,51.0099983215332,,,0,
12/24/2015,3/1/2019,1,51.1599998474121,,,0,
12/24/2015,4/1/2019,1,51.3400001525879,,,0,
12/24/2015,5/1/2019,1,51.5499992370606,,,0,
12/24/2015,6/1/2019,1,51.7799987792969,,,50,
12/24/2015,7/1/2019,1,51.8600006103516,,,0,
12/24/2015,8/1/2019,1,51.9700012207031,,,0,
12/24/2015,9/1/2019,1,52.1300010681152,,,0,
12/24/2015,10/1/2019,1,52.310001373291,,,0,
12/24/2015,11/1/2019,1,52.5200004577637,,,0,
12/24/2015,12/1/2019,1,52.75,52.5200004577637,,15,
12/24/2015,1/1/2020,1,52.8199996948242,,,0,
12/24/2015,2/1/2020,1,52.9099998474121,,,0,
12/24/2015,3/1/2020,1,53.0099983215332,,,0,
12/24/2015,4/1/2020,1,53.1300010681152,,,0,
12/24/2015,5/1/2020,1,53.2599983215332,,,0,
12/24/2015,6/1/2020,1,53.4099998474121,,,0,
12/24/2015,7/1/2020,1,53.4300003051758,,,0,
12/24/2015,8/1/2020,1,53.4900016784668,,,0,
12/24/2015,9/1/2020,1,53.5900001525879,,,0,
12/24/2015,10/1/2020,1,53.7099990844727,,,0,
12/24/2015,11/1/2020,1,53.8499984741211,,,0,
12/24/2015,12/1/2020,1,54.0299987792969,54,54,4,
12/24/2015,1/1/2021,1,54.0499992370606,,,0,
12/24/2015,2/1/2021,1,54.0999984741211,,,0,
12/24/2015,3/1/2021,1,54.1699981689453,,,0,
12/24/2015,4/1/2021,1,54.25,,,0,
12/24/2015,5/1/2021,1,54.3499984741211,,,0,
12/24/2015,6/1/2021,1,54.4700012207031,,,0,
12/24/2015,7/1/2021,1,54.4700012207031,,,0,
12/24/2015,8/1/2021,1,54.5,,,0,
12/24/2015,9/1/2021,1,54.5499992370606,,,0,
12/24/2015,10/1/2021,1,54.6300010681152,,,0,
12/24/2015,11/1/2021,1,54.7400016784668,,,0,
12/24/2015,12/1/2021,1,54.8699989318848,54.2299995422363,,0,
12/24/2015,6/1/2022,1,55.0999984741211,,,0,
12/24/2015,12/1/2022,1,55.3199996948242,,,0,
12/24/2015,6/1/2023,1,55.5099983215332,,,0,
12/24/2015,12/1/2023,1,55.689998626709,,,0,
12/24/2015,6/1/2024,1,55.8600006103516,,,0,
12/24/2015,12/1/2024,1,56.0200004577637,,,0,
12/24/2015,1/1/2016,3,1.10090005397797,1.13499999046326,1.09500002861023,14305,
12/24/2015,2/1/2016,3,1.1331000328064,1.16489994525909,1.12709999084473,31715,
12/24/2015,3/1/2016,3,1.16240000724792,1.19229996204376,1.15639996528625,8293,
12/24/2015,4/1/2016,3,1.18499994277954,1.21420001983643,1.17920005321503,4782,
12/24/2015,5/1/2016,3,1.21109998226166,1.2389999628067,1.20669996738434,3102,
12/24/2015,6/1/2016,3,1.23829996585846,1.26429998874664,1.2311999797821,3845,
12/24/2015,7/1/2016,3,1.26600003242493,1.291100025177,1.25720000267029,797,
12/24/2015,8/1/2016,3,1.29149997234344,1.31120002269745,1.28159999847412,298,
12/24/2015,9/1/2016,3,1.31470000743866,1.33850002288818,1.30900001525879,320,
12/24/2015,10/1/2016,3,1.3371000289917,1.36029994487762,1.33060002326965,228,
12/24/2015,11/1/2016,3,1.3565000295639,1.37399995326996,1.37230002880096,229,
12/24/2015,12/1/2016,3,1.37520003318787,1.39800000190735,1.3639999628067,1696,
12/24/2015,1/1/2017,3,1.39569997787476,1.40649998188019,,200,
12/24/2015,2/1/2017,3,1.41190004348755,1.42809998989105,1.42200005054474,31,
12/24/2015,3/1/2017,3,1.42120003700256,1.43029999732971,,34,
12/24/2015,4/1/2017,3,1.42200005054474,1.4400999546051,1.43369996547699,25,
12/24/2015,5/1/2017,3,1.43110001087189,1.44319999217987,,14,
12/24/2015,6/1/2017,3,1.44350004196167,1.46010005474091,1.44630002975464,64,
12/24/2015,7/1/2017,3,1.45879995822907,1.45980000495911,,6,
12/24/2015,8/1/2017,3,1.47469997406006,1.4951000213623,1.48810005187988,4,
12/24/2015,9/1/2017,3,1.49059998989105,,,2,
12/24/2015,10/1/2017,3,1.50650000572205,1.52810001373291,1.52359998226166,2,
12/24/2015,11/1/2017,3,1.51979994773865,,,0,
12/24/2015,12/1/2017,3,1.53199994564056,1.54809999465942,1.53470003604889,3,
12/24/2015,1/1/2018,3,1.54499995708466,,,0,
12/24/2015,2/1/2018,3,1.5514999628067,,,0,
12/24/2015,3/1/2018,3,1.55099999904633,,,0,
12/24/2015,4/1/2018,3,1.54700005054474,,,0,
12/24/2015,5/1/2018,3,1.55599999427795,,,0,
12/24/2015,6/1/2018,3,1.56649994850159,,,0,
12/24/2015,7/1/2018,3,1.57949995994568,,,0,
12/24/2015,8/1/2018,3,1.59200000762939,,,0,
12/24/2015,9/1/2018,3,1.60500001907349,,,0,
12/24/2015,10/1/2018,3,1.61699998378754,,,0,
12/24/2015,11/1/2018,3,1.62600004673004,,,0,
12/24/2015,12/1/2018,3,1.63349997997284,,,0,
12/24/2015,1/1/2019,3,1.64160001277924,,,0,
12/24/2015,2/1/2019,3,1.64699995517731,,,0,
12/24/2015,3/1/2019,3,1.64600002765656,,,0,
12/24/2015,4/1/2019,3,1.64100003242493,,,0,
12/24/2015,5/1/2019,3,1.64900004863739,,,0,
12/24/2015,6/1/2019,3,1.66100001335144,,,0,
12/24/2015,7/1/2019,3,1.67250001430511,,,0,
12/24/2015,8/1/2019,3,1.68299996852875,,,0,
12/24/2015,9/1/2019,3,1.69400000572205,,,0,
12/24/2015,10/1/2019,3,1.7039999961853,,,0,
12/24/2015,11/1/2019,3,1.71050000190735,,,0,
12/24/2015,12/1/2019,3,1.71549999713898,,,0,
12/24/2015,1/1/2020,3,1.72049999237061,,,0,
12/24/2015,1/1/2016,4,1.26429998874664,1.28799998760223,1.24199998378754,12557,
12/24/2015,2/1/2016,4,1.27579998970032,1.29970002174377,1.25279998779297,30413,
12/24/2015,3/1/2016,4,1.30340003967285,1.32379996776581,1.27680003643036,7916,
12/24/2015,4/1/2016,4,1.51479995250702,1.53120005130768,1.48740005493164,4426,
12/24/2015,5/1/2016,4,1.52779996395111,1.54320001602173,1.50460004806519,3272,
12/24/2015,6/1/2016,4,1.52600002288818,1.53999996185303,1.50109994411469,3838,
12/24/2015,7/1/2016,4,1.51189994812012,1.52489995956421,1.49559998512268,948,
12/24/2015,8/1/2016,4,1.4889999628067,1.49899995326996,1.46619999408722,536,
12/24/2015,9/1/2016,4,1.45910000801086,1.46780002117157,1.44449996948242,676,
12/24/2015,10/1/2016,4,1.31029999256134,1.31669998168945,1.30060005187988,253,
12/24/2015,11/1/2016,4,1.27789998054504,1.26789999008179,,250,
12/24/2015,12/1/2016,4,1.25960004329681,1.26499998569489,1.23989999294281,655,
12/24/2015,1/1/2017,4,1.26080000400543,1.25979995727539,,68,
12/24/2015,2/1/2017,4,1.27660000324249,1.28410005569458,1.27269995212555,5,
12/24/2015,3/1/2017,4,1.30309998989105,1.2985999584198,,4,
12/24/2015,4/1/2017,4,1.51460003852844,1.51310002803803,,1,
12/24/2015,5/1/2017,4,1.52310001850128,1.52660000324249,,0,
12/24/2015,6/1/2017,4,1.51909995079041,1.52530002593994,,0,
12/24/2015,7/1/2017,4,1.50660002231598,1.49380004405975,,0,
12/24/2015,8/1/2017,4,1.48909997940063,1.4699000120163,,0,
12/24/2015,9/1/2017,4,1.46309995651245,,,0,
12/24/2015,10/1/2017,4,1.32410001754761,,,0,
12/24/2015,11/1/2017,4,1.29159998893738,,,0,
12/24/2015,12/1/2017,4,1.27559995651245,1.2775000333786,1.25100004673004,103,
12/24/2015,1/1/2018,4,1.28260004520416,,,0,
12/24/2015,2/1/2018,4,1.30060005187988,1.28740000724792,,0,
12/24/2015,3/1/2018,4,1.32659995555878,,,0,
12/24/2015,4/1/2018,4,1.54159998893738,,,0,
12/24/2015,5/1/2018,4,1.54910004138947,,,0,
12/24/2015,6/1/2018,4,1.54460000991821,,,0,
12/24/2015,7/1/2018,4,1.53310000896454,,,0,
12/24/2015,8/1/2018,4,1.51559996604919,,,0,
12/24/2015,9/1/2018,4,1.49660003185272,,,0,
12/24/2015,10/1/2018,4,1.37660002708435,,,0,
12/24/2015,11/1/2018,4,1.35420000553131,,,0,
12/24/2015,12/1/2018,4,1.34019994735718,,,0,
12/24/2015,1/1/2019,4,1.34519994258881,,,0,
12/24/2015,2/1/2019,4,1.35870003700256,,,0,
12/24/2015,3/1/2019,4,1.37870001792908,,,0,
12/24/2015,4/1/2019,4,1.59220004081726,,,0,
12/24/2015,5/1/2019,4,1.59619998931885,,,0,
12/24/2015,6/1/2019,4,1.59019994735718,,,0,
12/24/2015,7/1/2019,4,1.58070003986359,,,0,
12/24/2015,8/1/2019,4,1.56519997119904,,,0,
12/24/2015,9/1/2019,4,1.54970002174377,,,0,
12/24/2015,10/1/2019,4,1.43869996070862,,,0,
12/24/2015,11/1/2019,4,1.4186999797821,,,0,
12/24/2015,12/1/2019,4,1.40869998931885,,,0,
12/24/2015,1/1/2020,4,1.41369998455048,,,0,
12/28/2015,2/1/2016,1,36.810001373291,38.0900001525879,36.5999984741211,217992,
12/28/2015,3/1/2016,1,37.8199996948242,39.0900001525879,37.6199989318848,49192,
12/28/2015,4/1/2016,1,38.6599998474121,39.8800010681152,38.4300003051758,19412,
12/28/2015,5/1/2016,1,39.4000015258789,40.4799995422363,39.1800003051758,11229,
12/28/2015,6/1/2016,1,40.0400009155274,41.1100006103516,39.7900009155273,13858,
12/28/2015,7/1/2016,1,40.5999984741211,41.560001373291,40.4300003051758,2491,
12/28/2015,8/1/2016,1,41.1199989318848,42.0900001525879,40.8499984741211,1752,
12/28/2015,9/1/2016,1,41.6100006103516,42.2700004577637,41.5400009155273,2367,
12/28/2015,10/1/2016,1,42.060001373291,42.9300003051758,42.0400009155273,1065,
12/28/2015,11/1/2016,1,42.5200004577637,42.6500015258789,42.5099983215332,1007,
12/28/2015,12/1/2016,1,43,43.9300003051758,42.7299995422363,13276,
12/28/2015,1/1/2017,1,43.3899993896484,44.2799987792969,43.2000007629395,2491,
12/28/2015,2/1/2017,1,43.7799987792969,,43.9199981689453,1865,
12/28/2015,3/1/2017,1,44.1699981689453,,44.1599998474121,1127,
12/28/2015,4/1/2017,1,44.5400009155273,,44.6100006103516,108,
12/28/2015,5/1/2017,1,44.8800010681152,,45,66,
12/28/2015,6/1/2017,1,45.2000007629395,45.560001373291,45.0200004577637,1416,
12/28/2015,7/1/2017,1,45.5,,45.5400009155273,44,
12/28/2015,8/1/2017,1,45.810001373291,,46.0900001525879,36,
12/28/2015,9/1/2017,1,46.1300010681152,,46.3600006103516,27,
12/28/2015,10/1/2017,1,46.4500007629395,,46.7099990844727,16,
12/28/2015,11/1/2017,1,46.7799987792969,,46.9599990844727,2,
12/28/2015,12/1/2017,1,47.1100006103516,47.7299995422363,46.8800010681152,2998,
12/28/2015,1/1/2018,1,47.3199996948242,,47.4799995422363,18,
12/28/2015,2/1/2018,1,47.5499992370605,,,18,
12/28/2015,3/1/2018,1,47.7999992370606,,,9,
12/28/2015,4/1/2018,1,48.0699996948242,,47.9599990844727,0,
12/28/2015,5/1/2018,1,48.3600006103516,,,0,
12/28/2015,6/1/2018,1,48.6699981689453,,,266,
12/28/2015,7/1/2018,1,48.8800010681152,,,0,
12/28/2015,8/1/2018,1,49.1199989318848,,,0,
12/28/2015,9/1/2018,1,49.3899993896484,,,0,
12/28/2015,10/1/2018,1,49.6699981689453,,,0,
12/28/2015,11/1/2018,1,49.9700012207031,,,0,
12/28/2015,12/1/2018,1,50.2799987792969,50.4000015258789,50,1090,
12/28/2015,1/1/2019,1,50.4199981689453,,,0,
12/28/2015,2/1/2019,1,50.5699996948242,,,0,
12/28/2015,3/1/2019,1,50.7299995422363,,,0,
12/28/2015,4/1/2019,1,50.9099998474121,,,0,
12/28/2015,5/1/2019,1,51.1300010681152,,,0,
12/28/2015,6/1/2019,1,51.3699989318848,52,52,2,
12/28/2015,7/1/2019,1,51.4599990844727,,,0,
12/28/2015,8/1/2019,1,51.5800018310547,,,0,
12/28/2015,9/1/2019,1,51.7400016784668,,,0,
12/28/2015,10/1/2019,1,51.9300003051758,,,0,
12/28/2015,11/1/2019,1,52.1399993896484,,,0,
12/28/2015,12/1/2019,1,52.3800010681152,,52.5299987792969,115,
12/28/2015,1/1/2020,1,52.4500007629395,,,0,
12/28/2015,2/1/2020,1,52.5400009155274,,,0,
12/28/2015,3/1/2020,1,52.6399993896484,,,0,
12/28/2015,4/1/2020,1,52.7599983215332,,,0,
12/28/2015,5/1/2020,1,52.9000015258789,,,0,
12/28/2015,6/1/2020,1,53.0499992370605,,,0,
12/28/2015,7/1/2020,1,53.0699996948242,,,0,
12/28/2015,8/1/2020,1,53.1300010681152,,,0,
12/28/2015,9/1/2020,1,53.2299995422363,,,0,
12/28/2015,10/1/2020,1,53.3499984741211,,,0,
12/28/2015,11/1/2020,1,53.5,,,0,
12/28/2015,12/1/2020,1,53.6800003051758,,53.689998626709,4,
12/28/2015,1/1/2021,1,53.7000007629395,,,0,
12/28/2015,2/1/2021,1,53.7400016784668,,,0,
12/28/2015,3/1/2021,1,53.7999992370605,,,0,
12/28/2015,4/1/2021,1,53.8800010681152,,,0,
12/28/2015,5/1/2021,1,53.9799995422363,,,0,
12/28/2015,6/1/2021,1,54.0999984741211,,,0,
12/28/2015,7/1/2021,1,54.0900001525879,,,0,
12/28/2015,8/1/2021,1,54.1199989318848,,,0,
12/28/2015,9/1/2021,1,54.1699981689453,,,0,
12/28/2015,10/1/2021,1,54.2400016784668,,,0,
12/28/2015,11/1/2021,1,54.3499984741211,,,0,
12/28/2015,12/1/2021,1,54.4799995422363,,,0,
12/28/2015,6/1/2022,1,54.7099990844727,,,0,
12/28/2015,12/1/2022,1,54.9300003051758,,,0,
12/28/2015,6/1/2023,1,55.1199989318848,,,0,
12/28/2015,12/1/2023,1,55.2999992370606,,,0,
12/28/2015,6/1/2024,1,55.4700012207031,,,0,
12/28/2015,12/1/2024,1,55.6300010681152,,,0,
12/28/2015,1/1/2016,3,1.09039998054504,1.11600005626678,1.08200001716614,14268,
12/28/2015,2/1/2016,3,1.12080001831055,1.14890003204346,1.11360001564026,38950,
12/28/2015,3/1/2016,3,1.1467000246048,1.1768000125885,1.14160001277924,13210,
12/28/2015,4/1/2016,3,1.16709995269775,1.19840002059937,1.16240000724792,6234,
12/28/2015,5/1/2016,3,1.19169998168945,1.22019994258881,1.18710005283356,3100,
12/28/2015,6/1/2016,3,1.21770000457764,1.25109994411469,1.21290004253387,4040,
12/28/2015,7/1/2016,3,1.24440002441406,1.27279996871948,1.24000000953674,1292,
12/28/2015,8/1/2016,3,1.26960003376007,1.29840004444122,1.26859998703003,635,
12/28/2015,9/1/2016,3,1.29250001907349,1.30340003967285,1.28880000114441,531,
12/28/2015,10/1/2016,3,1.31429994106293,1.3429000377655,1.30999994277954,300,
12/28/2015,11/1/2016,3,1.33299994468689,1.3429000377655,1.33599996566772,300,
12/28/2015,12/1/2016,3,1.35099995136261,1.38129997253418,1.34630000591278,652,
12/28/2015,1/1/2017,3,1.37109994888306,1.38960003852844,1.36520004272461,82,
12/28/2015,2/1/2017,3,1.38740003108978,1.40009999275208,1.38870000839233,35,
12/28/2015,3/1/2017,3,1.39660000801086,,1.40520000457764,19,
12/28/2015,4/1/2017,3,1.39760005474091,,1.40919995307922,19,
12/28/2015,5/1/2017,3,1.4070999622345,1.41659998893738,1.41100001335144,21,
12/28/2015,6/1/2017,3,1.41960000991821,1.42349994182587,1.42349994182587,24,
12/28/2015,7/1/2017,3,1.43509995937347,1.43900001049042,1.43900001049042,15,
12/28/2015,8/1/2017,3,1.45099997520447,1.45550000667572,1.45000004768372,14,
12/28/2015,9/1/2017,3,1.46700000762939,1.47150003910065,1.47150003910065,14,
12/28/2015,10/1/2017,3,1.4835000038147,1.48749995231628,1.48749995231628,11,
12/28/2015,11/1/2017,3,1.49699997901917,1.50100004673004,1.50100004673004,16,
12/28/2015,12/1/2017,3,1.50919997692108,1.51559996604919,1.51150000095367,22,
12/28/2015,1/1/2018,3,1.52219998836517,1.52649998664856,1.52649998664856,4,
12/28/2015,2/1/2018,3,1.52869999408722,1.53299999237061,1.53299999237061,2,
12/28/2015,3/1/2018,3,1.52820003032684,1.53250002861023,1.53250002861023,2,
12/28/2015,4/1/2018,3,1.52419996261597,1.52849996089935,1.52849996089935,2,
12/28/2015,5/1/2018,3,1.53320002555847,1.53750002384186,1.53750002384186,2,
12/28/2015,6/1/2018,3,1.5436999797821,1.54799997806549,1.54799997806549,2,
12/28/2015,7/1/2018,3,1.5566999912262,1.56099998950958,1.56099998950958,3,
12/28/2015,8/1/2018,3,1.56920003890991,1.5735000371933,1.5735000371933,3,
12/28/2015,9/1/2018,3,1.582200050354,1.58650004863739,1.58650004863739,2,
12/28/2015,10/1/2018,3,1.59469997882843,1.59850001335144,1.59850001335144,2,
12/28/2015,11/1/2018,3,1.60420000553131,1.60749995708466,1.60749995708466,2,
12/28/2015,12/1/2018,3,1.61220002174377,1.61500000953674,1.61500000953674,6,
12/28/2015,1/1/2019,3,1.62030005455017,,,0,
12/28/2015,2/1/2019,3,1.62569999694824,,,0,
12/28/2015,3/1/2019,3,1.6246999502182,,,0,
12/28/2015,4/1/2019,3,1.61969995498657,,,0,
12/28/2015,5/1/2019,3,1.62769997119904,,,0,
12/28/2015,6/1/2019,3,1.63970005512238,,,0,
12/28/2015,7/1/2019,3,1.65120005607605,,,0,
12/28/2015,8/1/2019,3,1.66170001029968,,,0,
12/28/2015,9/1/2019,3,1.67270004749298,,,0,
12/28/2015,10/1/2019,3,1.68270003795624,,,0,
12/28/2015,11/1/2019,3,1.68920004367828,,,0,
12/28/2015,12/1/2019,3,1.69420003890991,,,0,
12/28/2015,1/1/2020,3,1.69920003414154,,,0,
12/28/2015,1/1/2016,4,1.23259997367859,1.25619995594025,1.2199000120163,12496,
12/28/2015,2/1/2016,4,1.24300003051758,1.27390003204346,1.23109996318817,35215,
12/28/2015,3/1/2016,4,1.27020001411438,1.29799997806549,1.25909996032715,12083,
12/28/2015,4/1/2016,4,1.48239994049072,1.50730001926422,1.47049999237061,7675,
12/28/2015,5/1/2016,4,1.49539995193481,1.51300001144409,1.48489999771118,4079,
12/28/2015,6/1/2016,4,1.49310004711151,1.52590000629425,1.48189997673035,3917,
12/28/2015,7/1/2016,4,1.47889995574951,1.49020004272461,1.46829998493195,1158,
12/28/2015,8/1/2016,4,1.45620000362396,1.46979999542236,1.45060002803803,915,
12/28/2015,9/1/2016,4,1.42630004882813,1.4375,1.42089998722076,1106,
12/28/2015,10/1/2016,4,1.27779996395111,1.28380000591278,1.27639997005463,384,
12/28/2015,11/1/2016,4,1.24619996547699,,,215,
12/28/2015,12/1/2016,4,1.22880005836487,1.25399994850159,1.22090005874634,798,
12/28/2015,1/1/2017,4,1.230299949646,,1.23500001430511,109,
12/28/2015,2/1/2017,4,1.24430000782013,,1.24639999866486,39,
12/28/2015,3/1/2017,4,1.27079999446869,,1.28139996528625,4,
12/28/2015,4/1/2017,4,1.48280000686646,,1.4941999912262,0,
12/28/2015,5/1/2017,4,1.49179995059967,,1.50199997425079,0,
12/28/2015,6/1/2017,4,1.48829996585846,1.50999999046326,1.50170004367828,3,
12/28/2015,7/1/2017,4,1.47630000114441,,,0,
12/28/2015,8/1/2017,4,1.45930004119873,,,0,
12/28/2015,9/1/2017,4,1.43379998207092,,,0,
12/28/2015,10/1/2017,4,1.29530000686646,,,0,
12/28/2015,11/1/2017,4,1.2632999420166,,,0,
12/28/2015,12/1/2017,4,1.24829995632172,,1.2496999502182,58,
12/28/2015,1/1/2018,4,1.25530004501343,,1.27339994907379,0,
12/28/2015,2/1/2018,4,1.27330005168915,,1.28589999675751,0,
12/28/2015,3/1/2018,4,1.29929995536804,,,0,
12/28/2015,4/1/2018,4,1.51450002193451,,,0,
12/28/2015,5/1/2018,4,1.52199995517731,,,0,
12/28/2015,6/1/2018,4,1.51750004291534,,,0,
12/28/2015,7/1/2018,4,1.50600004196167,,,0,
12/28/2015,8/1/2018,4,1.48849999904633,,,0,
12/28/2015,9/1/2018,4,1.46949994564056,,,0,
12/28/2015,10/1/2018,4,1.34949994087219,,,0,
12/28/2015,11/1/2018,4,1.32710003852844,,,0,
12/28/2015,12/1/2018,4,1.31309998035431,,,0,
12/28/2015,1/1/2019,4,1.31809997558594,,,0,
12/28/2015,2/1/2019,4,1.33159995079041,,,0,
12/28/2015,3/1/2019,4,1.35160005092621,,,0,
12/28/2015,4/1/2019,4,1.5650999546051,,,0,
12/28/2015,5/1/2019,4,1.56910002231598,,,0,
12/28/2015,6/1/2019,4,1.56309998035431,,,0,
12/28/2015,7/1/2019,4,1.55359995365143,,,0,
12/28/2015,8/1/2019,4,1.53810000419617,,,0,
12/28/2015,9/1/2019,4,1.52260005474091,,,0,
12/28/2015,10/1/2019,4,1.41159999370575,,,0,
12/28/2015,11/1/2019,4,1.39160001277924,,,0,
12/28/2015,12/1/2019,4,1.38160002231598,,,0,
12/28/2015,1/1/2020,4,1.38660001754761,,,0,
12/29/2015,2/1/2016,1,37.8699989318848,37.939998626709,36.689998626709,239759,
12/29/2015,3/1/2016,1,38.8600006103516,38.9300003051758,37.6599998474121,54284,
12/29/2015,4/1/2016,1,39.689998626709,39.75,38.5099983215332,20459,
12/29/2015,5/1/2016,1,40.4000015258789,40.4599990844727,39.2700004577637,10934,
12/29/2015,6/1/2016,1,41.0099983215332,41.0699996948242,39.7999992370605,12034,
12/29/2015,7/1/2016,1,41.5400009155273,41.560001373291,40.5400009155273,3169,
12/29/2015,8/1/2016,1,42.0400009155273,42.0699996948242,40.9099998474121,1867,
12/29/2015,9/1/2016,1,42.5099983215332,42.5099983215332,41.6399993896484,2236,
12/29/2015,10/1/2016,1,42.939998626709,42.9599990844727,42.4300003051758,806,
12/29/2015,11/1/2016,1,43.3800010681152,43.4000015258789,43.060001373291,767,
12/29/2015,12/1/2016,1,43.8499984741211,43.9599990844727,42.7700004577637,7795,
12/29/2015,1/1/2017,1,44.2299995422363,44.1300010681152,43.5299987792969,561,
12/29/2015,2/1/2017,1,44.6100006103516,44.3699989318848,,419,
12/29/2015,3/1/2017,1,44.9900016784668,44.9000015258789,,353,
12/29/2015,4/1/2017,1,45.3499984741211,45.1699981689453,,70,
12/29/2015,5/1/2017,1,45.6800003051758,45.4599990844727,,94,
12/29/2015,6/1/2017,1,46,46.0699996948242,45.4099998474121,1194,
12/29/2015,7/1/2017,1,46.2900009155274,46.1500015258789,,68,
12/29/2015,8/1/2017,1,46.5999984741211,46.2000007629395,,33,
12/29/2015,9/1/2017,1,46.9099998474121,46.5800018310547,,34,
12/29/2015,10/1/2017,1,47.2200012207031,46.8499984741211,,0,
12/29/2015,11/1/2017,1,47.5400009155274,47.2400016784668,,0,
12/29/2015,12/1/2017,1,47.8699989318848,47.9799995422363,47,2675,
12/29/2015,1/1/2018,1,48.0800018310547,47.75,,10,
12/29/2015,2/1/2018,1,48.310001373291,,,0,
12/29/2015,3/1/2018,1,48.5499992370606,,,0,
12/29/2015,4/1/2018,1,48.810001373291,,,0,
12/29/2015,5/1/2018,1,49.0999984741211,,,0,
12/29/2015,6/1/2018,1,49.4099998474121,49.2799987792969,49.25,7,
12/29/2015,7/1/2018,1,49.6199989318848,,,0,
12/29/2015,8/1/2018,1,49.8600006103516,,,0,
12/29/2015,9/1/2018,1,50.1199989318848,,,0,
12/29/2015,10/1/2018,1,50.4000015258789,,,0,
12/29/2015,11/1/2018,1,50.7000007629395,,,0,
12/29/2015,12/1/2018,1,51.0099983215332,51.0900001525879,50.2700004577637,191,
12/29/2015,1/1/2019,1,51.1500015258789,,,0,
12/29/2015,2/1/2019,1,51.2999992370605,,,0,
12/29/2015,3/1/2019,1,51.4599990844727,,,0,
12/29/2015,4/1/2019,1,51.6399993896484,,,0,
12/29/2015,5/1/2019,1,51.8600006103516,,,0,
12/29/2015,6/1/2019,1,52.0999984741211,,,0,
12/29/2015,7/1/2019,1,52.189998626709,,,0,
12/29/2015,8/1/2019,1,52.310001373291,,,0,
12/29/2015,9/1/2019,1,52.4700012207031,,,0,
12/29/2015,10/1/2019,1,52.6599998474121,,,0,
12/29/2015,11/1/2019,1,52.8699989318848,,,0,
12/29/2015,12/1/2019,1,53.1100006103516,52.7599983215332,,12,
12/29/2015,1/1/2020,1,53.1800003051758,,,0,
12/29/2015,2/1/2020,1,53.2700004577637,,,0,
12/29/2015,3/1/2020,1,53.3699989318848,,,0,
12/29/2015,4/1/2020,1,53.4900016784668,,,0,
12/29/2015,5/1/2020,1,53.6300010681152,,,0,
12/29/2015,6/1/2020,1,53.7799987792969,,,0,
12/29/2015,7/1/2020,1,53.7999992370605,,,0,
12/29/2015,8/1/2020,1,53.8600006103516,,,0,
12/29/2015,9/1/2020,1,53.9599990844727,,,0,
12/29/2015,10/1/2020,1,54.0800018310547,,,0,
12/29/2015,11/1/2020,1,54.2299995422363,,,0,
12/29/2015,12/1/2020,1,54.4099998474121,54.25,54.25,4,
12/29/2015,1/1/2021,1,54.4300003051758,,,0,
12/29/2015,2/1/2021,1,54.4700012207031,,,0,
12/29/2015,3/1/2021,1,54.5299987792969,,,0,
12/29/2015,4/1/2021,1,54.6100006103516,,,0,
12/29/2015,5/1/2021,1,54.7099990844727,,,0,
12/29/2015,6/1/2021,1,54.8300018310547,,,0,
12/29/2015,7/1/2021,1,54.8199996948242,,,0,
12/29/2015,8/1/2021,1,54.8499984741211,,,0,
12/29/2015,9/1/2021,1,54.9000015258789,,,0,
12/29/2015,10/1/2021,1,54.9700012207031,,,0,
12/29/2015,11/1/2021,1,55.0800018310547,,,0,
12/29/2015,12/1/2021,1,55.2099990844727,54.9000015258789,,0,
12/29/2015,6/1/2022,1,55.439998626709,,,0,
12/29/2015,12/1/2022,1,55.6599998474121,55.6500015258789,,0,
12/29/2015,6/1/2023,1,55.8499984741211,,,0,
12/29/2015,12/1/2023,1,56.0299987792969,,,0,
12/29/2015,6/1/2024,1,56.2000007629395,,,0,
12/29/2015,12/1/2024,1,56.3600006103516,,,0,
12/29/2015,1/1/2016,3,1.12950003147125,1.13880002498627,1.08539998531342,15494,
12/29/2015,2/1/2016,3,1.15869998931885,1.16789996623993,1.11469995975494,46166,
12/29/2015,3/1/2016,3,1.18250000476837,1.1900999546051,1.14390003681183,16064,
12/29/2015,4/1/2016,3,1.19980001449585,1.20669996738434,1.16240000724792,9115,
12/29/2015,5/1/2016,3,1.22239995002747,1.22809994220734,1.18889999389648,5693,
12/29/2015,6/1/2016,3,1.24689996242523,1.25250005722046,1.2117999792099,6940,
12/29/2015,7/1/2016,3,1.27219998836517,1.27680003643036,1.24199998378754,1792,
12/29/2015,8/1/2016,3,1.29560005664825,1.3014999628067,1.26689994335175,1193,
12/29/2015,9/1/2016,3,1.31679999828339,1.32360005378723,1.29229998588562,1635,
12/29/2015,10/1/2016,3,1.33749997615814,1.34019994735718,1.31159996986389,764,
12/29/2015,11/1/2016,3,1.35570001602173,1.36220002174377,1.34549999237061,794,
12/29/2015,12/1/2016,3,1.37349998950958,1.38069999217987,1.34969997406006,2214,
12/29/2015,1/1/2017,3,1.39300000667572,1.38800001144409,1.36960005760193,449,
12/29/2015,2/1/2017,3,1.40880000591278,1.40209996700287,,135,
12/29/2015,3/1/2017,3,1.41770005226135,1.4099999666214,,23,
12/29/2015,4/1/2017,3,1.41849994659424,1.40779995918274,,11,
12/29/2015,5/1/2017,3,1.42789995670319,1.42289996147156,,7,
12/29/2015,6/1/2017,3,1.4404000043869,1.43729996681213,1.43620002269745,17,
12/29/2015,7/1/2017,3,1.45589995384216,1.44089996814728,,2,
12/29/2015,8/1/2017,3,1.47140002250671,1.45659995079041,,0,
12/29/2015,9/1/2017,3,1.48740005493164,1.47010004520416,,1,
12/29/2015,10/1/2017,3,1.50360000133514,1.48500001430511,,1,
12/29/2015,11/1/2017,3,1.51709997653961,1.52400004863739,1.52400004863739,4,
12/29/2015,12/1/2017,3,1.52929997444153,1.53199994564056,1.52269995212555,16,
12/29/2015,1/1/2018,3,1.54229998588562,1.52390003204346,,0,
12/29/2015,2/1/2018,3,1.54879999160767,,,0,
12/29/2015,3/1/2018,3,1.54830002784729,,,0,
12/29/2015,4/1/2018,3,1.54429996013641,,,0,
12/29/2015,5/1/2018,3,1.55330002307892,,,0,
12/29/2015,6/1/2018,3,1.56379997730255,,,0,
12/29/2015,7/1/2018,3,1.57679998874664,,,0,
12/29/2015,8/1/2018,3,1.58930003643036,,,0,
12/29/2015,9/1/2018,3,1.60230004787445,,,0,
12/29/2015,10/1/2018,3,1.61479997634888,,,0,
12/29/2015,11/1/2018,3,1.62430000305176,,,0,
12/29/2015,12/1/2018,3,1.63230001926422,,,0,
12/29/2015,1/1/2019,3,1.64040005207062,,,0,
12/29/2015,2/1/2019,3,1.64579999446869,,,0,
12/29/2015,3/1/2019,3,1.64479994773865,,,0,
12/29/2015,4/1/2019,3,1.63979995250702,,,0,
12/29/2015,5/1/2019,3,1.64779996871948,,,0,
12/29/2015,6/1/2019,3,1.65980005264282,,,0,
12/29/2015,7/1/2019,3,1.6713000535965,,,0,
12/29/2015,8/1/2019,3,1.68180000782013,,,0,
12/29/2015,9/1/2019,3,1.69280004501343,,,0,
12/29/2015,10/1/2019,3,1.70280003547668,,,0,
12/29/2015,11/1/2019,3,1.70930004119873,,,0,
12/29/2015,12/1/2019,3,1.71430003643036,,,0,
12/29/2015,1/1/2020,3,1.71930003166199,,,0,
12/29/2015,1/1/2016,4,1.27600002288818,1.28149998188019,1.22490000724792,10786,
12/29/2015,2/1/2016,4,1.2853000164032,1.29149997234344,1.2335000038147,41909,
12/29/2015,3/1/2016,4,1.31110000610352,1.31649994850159,1.2610000371933,15245,
12/29/2015,4/1/2016,4,1.52269995212555,1.52769994735718,1.47230005264282,7738,
12/29/2015,5/1/2016,4,1.53559994697571,1.54030001163483,1.48510003089905,3944,
12/29/2015,6/1/2016,4,1.53219997882843,1.53629994392395,1.48269999027252,4107,
12/29/2015,7/1/2016,4,1.51670002937317,1.51870000362396,1.4728000164032,1574,
12/29/2015,8/1/2016,4,1.49319994449615,1.4941999912262,1.44799995422363,1125,
12/29/2015,9/1/2016,4,1.46270000934601,1.46459996700287,1.41719996929169,1147,
12/29/2015,10/1/2016,4,1.31350004673004,1.31500005722046,1.2694000005722,642,
12/29/2015,11/1/2016,4,1.2800999879837,1.2804000377655,1.2664999961853,457,
12/29/2015,12/1/2016,4,1.2610000371933,1.26479995250702,1.22440004348755,791,
12/29/2015,1/1/2017,4,1.26170003414154,1.25450003147125,,113,
12/29/2015,2/1/2017,4,1.27639997005463,1.27439999580383,1.24269998073578,51,
12/29/2015,3/1/2017,4,1.30299997329712,1.29270005226135,,6,
12/29/2015,4/1/2017,4,1.51300001144409,1.49629998207092,,6,
12/29/2015,5/1/2017,4,1.52119994163513,1.51629996299744,,0,
12/29/2015,6/1/2017,4,1.51670002937317,1.51279997825623,,0,
12/29/2015,7/1/2017,4,1.50370001792908,1.47940003871918,,0,
12/29/2015,8/1/2017,4,1.48570001125336,,,0,
12/29/2015,9/1/2017,4,1.4592000246048,,,0,
12/29/2015,10/1/2017,4,1.32019996643066,,,0,
12/29/2015,11/1/2017,4,1.28719997406006,,,0,
12/29/2015,12/1/2017,4,1.27119994163513,1.27030003070831,1.26610004901886,43,
12/29/2015,1/1/2018,4,1.27769994735718,1.26059997081757,,5,
12/29/2015,2/1/2018,4,1.29419994354248,1.2853000164032,,5,
12/29/2015,3/1/2018,4,1.32019996643066,,,5,
12/29/2015,4/1/2018,4,1.53419995307922,,,25,
12/29/2015,5/1/2018,4,1.54120004177094,,,20,
12/29/2015,6/1/2018,4,1.53670001029968,,,0,
12/29/2015,7/1/2018,4,1.52520000934601,,,0,
12/29/2015,8/1/2018,4,1.50769996643066,,,0,
12/29/2015,9/1/2018,4,1.48870003223419,,,0,
12/29/2015,10/1/2018,4,1.36870002746582,,,0,
12/29/2015,11/1/2018,4,1.34630000591278,,,0,
12/29/2015,12/1/2018,4,1.33229994773865,,,0,
12/29/2015,1/1/2019,4,1.33729994297028,,,0,
12/29/2015,2/1/2019,4,1.35080003738403,,,0,
12/29/2015,3/1/2019,4,1.37080001831055,,,0,
12/29/2015,4/1/2019,4,1.58430004119873,,,0,
12/29/2015,5/1/2019,4,1.58829998970032,,,0,
12/29/2015,6/1/2019,4,1.58229994773865,,,0,
12/29/2015,7/1/2019,4,1.57280004024506,,,0,
12/29/2015,8/1/2019,4,1.55729997158051,,,0,
12/29/2015,9/1/2019,4,1.54180002212524,,,0,
12/29/2015,10/1/2019,4,1.43079996109009,,,0,
12/29/2015,11/1/2019,4,1.41079998016357,,,0,
12/29/2015,12/1/2019,4,1.40079998970032,,,0,
12/29/2015,1/1/2020,4,1.40579998493195,,,0,
12/30/2015,2/1/2016,1,36.5999984741211,37.4000015258789,36.4000015258789,261808,
12/30/2015,3/1/2016,1,37.6399993896484,38.3600006103516,37.4599990844727,58480,
12/30/2015,4/1/2016,1,38.5099983215332,39.2200012207031,38.3300018310547,24184,
12/30/2015,5/1/2016,1,39.2700004577637,39.9099998474121,39.0800018310547,11098,
12/30/2015,6/1/2016,1,39.9199981689453,40.5499992370605,39.7200012207031,13757,
12/30/2015,7/1/2016,1,40.4799995422363,41.0999984741211,40.3600006103516,3479,
12/30/2015,8/1/2016,1,41,41.3300018310547,40.9000015258789,1836,
12/30/2015,9/1/2016,1,41.5,41.7999992370605,41.3600006103516,4158,
12/30/2015,10/1/2016,1,41.9500007629395,42.2700004577637,42,1250,
12/30/2015,11/1/2016,1,42.4099998474121,42.4500007629395,42.3699989318848,1736,
12/30/2015,12/1/2016,1,42.9000015258789,43.5299987792969,42.6800003051758,9696,
12/30/2015,1/1/2017,1,43.2900009155273,43.3199996948242,43.189998626709,792,
12/30/2015,2/1/2017,1,43.689998626709,,43.7999992370605,1360,
12/30/2015,3/1/2017,1,44.0900001525879,,44.0900001525879,374,
12/30/2015,4/1/2017,1,44.4700012207031,,44.5499992370606,134,
12/30/2015,5/1/2017,1,44.810001373291,,44.9300003051758,68,
12/30/2015,6/1/2017,1,45.1500015258789,45.5800018310547,44.939998626709,2139,
12/30/2015,7/1/2017,1,45.4500007629395,,45.4900016784668,22,
12/30/2015,8/1/2017,1,45.7700004577637,,46.0499992370606,24,
12/30/2015,9/1/2017,1,46.0900001525879,,46.3199996948242,22,
12/30/2015,10/1/2017,1,46.4199981689453,,46.689998626709,16,
12/30/2015,11/1/2017,1,46.75,,46.9500007629395,0,
12/30/2015,12/1/2017,1,47.0900001525879,47.6599998474121,46.8899993896484,3543,
12/30/2015,1/1/2018,1,47.2999992370606,,47.5099983215332,90,
12/30/2015,2/1/2018,1,47.5299987792969,,,200,
12/30/2015,3/1/2018,1,47.7799987792969,,,2,
12/30/2015,4/1/2018,1,48.0499992370605,,,0,
12/30/2015,5/1/2018,1,48.3499984741211,,,0,
12/30/2015,6/1/2018,1,48.6599998474121,48.5999984741211,48.5999984741211,41,
12/30/2015,7/1/2018,1,48.8800010681152,,,0,
12/30/2015,8/1/2018,1,49.1300010681152,,,0,
12/30/2015,9/1/2018,1,49.3899993896484,,,0,
12/30/2015,10/1/2018,1,49.6699981689453,,,0,
12/30/2015,11/1/2018,1,49.9799995422363,,,0,
12/30/2015,12/1/2018,1,50.2999992370606,50.4599990844727,50.1500015258789,538,
12/30/2015,1/1/2019,1,50.439998626709,,,0,
12/30/2015,2/1/2019,1,50.5900001525879,,,0,
12/30/2015,3/1/2019,1,50.75,,,0,
12/30/2015,4/1/2019,1,50.939998626709,,,0,
12/30/2015,5/1/2019,1,51.1599998474121,,,0,
12/30/2015,6/1/2019,1,51.4000015258789,,,30,
12/30/2015,7/1/2019,1,51.5,,,0,
12/30/2015,8/1/2019,1,51.6300010681152,,,0,
12/30/2015,9/1/2019,1,51.7900009155273,,,0,
12/30/2015,10/1/2019,1,51.9799995422363,,,0,
12/30/2015,11/1/2019,1,52.2000007629395,,,0,
12/30/2015,12/1/2019,1,52.439998626709,,52.6800003051758,6,
12/30/2015,1/1/2020,1,52.5099983215332,,,0,
12/30/2015,2/1/2020,1,52.5999984741211,,,0,
12/30/2015,3/1/2020,1,52.7000007629395,,,0,
12/30/2015,4/1/2020,1,52.8199996948242,,,0,
12/30/2015,5/1/2020,1,52.9599990844727,,,0,
12/30/2015,6/1/2020,1,53.1100006103516,,,0,
12/30/2015,7/1/2020,1,53.1300010681152,,,0,
12/30/2015,8/1/2020,1,53.189998626709,,,0,
12/30/2015,9/1/2020,1,53.2900009155273,,,0,
12/30/2015,10/1/2020,1,53.4099998474121,,,0,
12/30/2015,11/1/2020,1,53.560001373291,,,0,
12/30/2015,12/1/2020,1,53.7400016784668,,53.8199996948242,1,
12/30/2015,1/1/2021,1,53.7599983215332,,,0,
12/30/2015,2/1/2021,1,53.7999992370605,,,0,
12/30/2015,3/1/2021,1,53.8600006103516,,,0,
12/30/2015,4/1/2021,1,53.939998626709,,,0,
12/30/2015,5/1/2021,1,54.0400009155273,,,0,
12/30/2015,6/1/2021,1,54.1599998474121,,,0,
12/30/2015,7/1/2021,1,54.1500015258789,,,0,
12/30/2015,8/1/2021,1,54.1800003051758,,,0,
12/30/2015,9/1/2021,1,54.2299995422363,,,0,
12/30/2015,10/1/2021,1,54.2999992370605,,,0,
12/30/2015,11/1/2021,1,54.4099998474121,,,0,
12/30/2015,12/1/2021,1,54.5400009155273,,55.1699981689453,1,
12/30/2015,6/1/2022,1,54.7700004577637,,,0,
12/30/2015,12/1/2022,1,54.9900016784668,,,0,
12/30/2015,6/1/2023,1,55.1800003051758,,,0,
12/30/2015,12/1/2023,1,55.3600006103516,,,0,
12/30/2015,6/1/2024,1,55.5299987792969,,,0,
12/30/2015,12/1/2024,1,55.689998626709,,,0,
12/30/2015,1/1/2016,3,1.07910001277924,1.12450003623962,1.07790005207062,13427,
12/30/2015,2/1/2016,3,1.11099994182587,1.15289998054504,1.10959994792938,44794,
12/30/2015,3/1/2016,3,1.13689994812012,1.17659997940063,1.13559997081757,13671,
12/30/2015,4/1/2016,3,1.15649998188019,1.19340002536774,1.15579998493195,7666,
12/30/2015,5/1/2016,3,1.17980003356934,1.2150000333786,1.17879998683929,4379,
12/30/2015,6/1/2016,3,1.20459997653961,1.23860001564026,1.20360004901886,6389,
12/30/2015,7/1/2016,3,1.23049998283386,1.26080000400543,1.22990000247955,1108,
12/30/2015,8/1/2016,3,1.25440001487732,1.28180003166199,1.25670003890991,815,
12/30/2015,9/1/2016,3,1.27620005607605,1.30350005626678,1.27550005912781,1273,
12/30/2015,10/1/2016,3,1.29869997501373,1.32379996776581,1.30079996585846,852,
12/30/2015,11/1/2016,3,1.31889998912811,1.34300005435944,1.32000005245209,844,
12/30/2015,12/1/2016,3,1.33840000629425,1.36329996585846,1.33689999580383,1772,
12/30/2015,1/1/2017,3,1.35839998722076,1.36590003967285,1.36590003967285,377,
12/30/2015,2/1/2017,3,1.37460005283356,1.3882999420166,1.38139998912811,88,
12/30/2015,3/1/2017,3,1.38399994373322,1.40209996700287,1.39610004425049,95,
12/30/2015,4/1/2017,3,1.38489997386932,1.39869999885559,1.39540004730225,59,
12/30/2015,5/1/2017,3,1.39400005340576,1.40950000286102,1.40299999713898,46,
12/30/2015,6/1/2017,3,1.40620005130768,1.4210000038147,1.40869998931885,142,
12/30/2015,7/1/2017,3,1.42229998111725,1.43669998645782,1.43599998950958,19,
12/30/2015,8/1/2017,3,1.43869996070862,1.44500005245209,1.44000005722046,7,
12/30/2015,9/1/2017,3,1.45570003986359,,1.47619998455048,4,
12/30/2015,10/1/2017,3,1.47269999980927,,1.49300003051758,4,
12/30/2015,11/1/2017,3,1.48660004138947,1.49199998378754,1.49199998378754,6,
12/30/2015,12/1/2017,3,1.49909996986389,1.50689995288849,1.49870002269745,41,
12/30/2015,1/1/2018,3,1.51209998130798,1.51699995994568,1.51699995994568,2,
12/30/2015,2/1/2018,3,1.51859998703003,1.52349996566772,1.52349996566772,1,
12/30/2015,3/1/2018,3,1.51810002326965,1.52300000190735,1.52300000190735,1,
12/30/2015,4/1/2018,3,1.51409995555878,1.51900005340576,1.51900005340576,1,
12/30/2015,5/1/2018,3,1.52310001850128,1.52799999713898,1.52799999713898,1,
12/30/2015,6/1/2018,3,1.53359997272491,1.53849995136261,1.53849995136261,1,
12/30/2015,7/1/2018,3,1.54659998416901,1.5514999628067,1.5514999628067,1,
12/30/2015,8/1/2018,3,1.55910003185272,1.56400001049042,1.56400001049042,1,
12/30/2015,9/1/2018,3,1.57210004329681,1.57700002193451,1.57700002193451,1,
12/30/2015,10/1/2018,3,1.58459997177124,1.58949995040894,1.58949995040894,1,
12/30/2015,11/1/2018,3,1.59409999847412,1.59899997711182,1.59899997711182,6,
12/30/2015,12/1/2018,3,1.60210001468658,1.60699999332428,1.60699999332428,7,
12/30/2015,1/1/2019,3,1.61020004749298,,,0,
12/30/2015,2/1/2019,3,1.61559998989105,,,0,
12/30/2015,3/1/2019,3,1.61459994316101,,,0,
12/30/2015,4/1/2019,3,1.60959994792938,,,0,
12/30/2015,5/1/2019,3,1.61759996414185,,,0,
12/30/2015,6/1/2019,3,1.62960004806519,,,0,
12/30/2015,7/1/2019,3,1.64110004901886,,,0,
12/30/2015,8/1/2019,3,1.65160000324249,,,0,
12/30/2015,9/1/2019,3,1.66260004043579,,,0,
12/30/2015,10/1/2019,3,1.67260003089905,,,0,
12/30/2015,11/1/2019,3,1.67910003662109,,,0,
12/30/2015,12/1/2019,3,1.68410003185272,,,0,
12/30/2015,1/1/2020,3,1.68910002708435,,,0,
12/30/2015,1/1/2016,4,1.23000001907349,1.2606999874115,1.2224999666214,12573,
12/30/2015,2/1/2016,4,1.24360001087189,1.27330005168915,1.2367000579834,39093,
12/30/2015,3/1/2016,4,1.27219998836517,1.29840004444122,1.26499998569489,11869,
12/30/2015,4/1/2016,4,1.48580002784729,1.51059997081757,1.47880005836487,6180,
12/30/2015,5/1/2016,4,1.49940001964569,1.52209997177124,1.49329996109009,4540,
12/30/2015,6/1/2016,4,1.49699997901917,1.51760005950928,1.49020004272461,4493,
12/30/2015,7/1/2016,4,1.48269999027252,1.50150001049042,1.47699999809265,1952,
12/30/2015,8/1/2016,4,1.46029996871948,1.47749996185303,1.45299994945526,1405,
12/30/2015,9/1/2016,4,1.43120002746582,1.4485000371933,1.42379999160767,1586,
12/30/2015,10/1/2016,4,1.28470003604889,1.29560005664825,1.27620005607605,524,
12/30/2015,11/1/2016,4,1.2532000541687,1.25399994850159,1.25049996376038,327,
12/30/2015,12/1/2016,4,1.23559999465942,1.25390005111694,1.22759997844696,696,
12/30/2015,1/1/2017,4,1.23730003833771,,1.24199998378754,42,
12/30/2015,2/1/2017,4,1.25250005722046,,1.25109994411469,20,
12/30/2015,3/1/2017,4,1.27950000762939,,1.28719997406006,34,
12/30/2015,4/1/2017,4,1.48989999294281,,1.49489998817444,23,
12/30/2015,5/1/2017,4,1.49810004234314,,1.50059998035431,0,
12/30/2015,6/1/2017,4,1.49360001087189,,1.4974000453949,0,
12/30/2015,7/1/2017,4,1.4805999994278,,1.5029000043869,0,
12/30/2015,8/1/2017,4,1.46259999275208,,,0,
12/30/2015,9/1/2017,4,1.43610000610352,,,1,
12/30/2015,10/1/2017,4,1.29760003089905,,,2,
12/30/2015,11/1/2017,4,1.26460003852844,,,2,
12/30/2015,12/1/2017,4,1.24960005283356,,1.25129997730255,44,
12/30/2015,1/1/2018,4,1.2561000585556,,1.27320003509521,0,
12/30/2015,2/1/2018,4,1.27260005474091,,1.28349995613098,0,
12/30/2015,3/1/2018,4,1.2985999584198,,,0,
12/30/2015,4/1/2018,4,1.51259994506836,,,0,
12/30/2015,5/1/2018,4,1.51960003376007,,,0,
12/30/2015,6/1/2018,4,1.51510000228882,,,0,
12/30/2015,7/1/2018,4,1.50360000133514,,,0,
12/30/2015,8/1/2018,4,1.4860999584198,,,0,
12/30/2015,9/1/2018,4,1.46710002422333,,,0,
12/30/2015,10/1/2018,4,1.34660005569458,,,0,
12/30/2015,11/1/2018,4,1.32420003414154,,,0,
12/30/2015,12/1/2018,4,1.31019997596741,,,0,
12/30/2015,1/1/2019,4,1.31519997119904,,,0,
12/30/2015,2/1/2019,4,1.3286999464035,,,0,
12/30/2015,3/1/2019,4,1.34870004653931,,,0,
12/30/2015,4/1/2019,4,1.5621999502182,,,0,
12/30/2015,5/1/2019,4,1.56620001792908,,,0,
12/30/2015,6/1/2019,4,1.56019997596741,,,0,
12/30/2015,7/1/2019,4,1.55069994926453,,,0,
12/30/2015,8/1/2019,4,1.53519999980927,,,0,
12/30/2015,9/1/2019,4,1.519700050354,,,0,
12/30/2015,10/1/2019,4,1.40869998931885,,,0,
12/30/2015,11/1/2019,4,1.38870000839233,,,0,
12/30/2015,12/1/2019,4,1.37870001792908,,,0,
12/30/2015,1/1/2020,4,1.38370001316071,,,0,
12/31/2015,2/1/2016,1,37.0400009155273,37.7900009155273,36.2200012207031,279553,
12/31/2015,3/1/2016,1,38.1699981689453,38.8699989318848,37.2799987792969,66643,
12/31/2015,4/1/2016,1,39.1300010681152,39.7599983215332,38.1599998474121,32300,
12/31/2015,5/1/2016,1,39.9799995422363,40.5499992370605,38.9599990844727,19844,
12/31/2015,6/1/2016,1,40.7099990844727,41.25,39.6199989318848,21376,
12/31/2015,7/1/2016,1,41.3300018310547,41.8300018310547,40.189998626709,6792,
12/31/2015,8/1/2016,1,41.8800010681152,42.3300018310547,40.75,3437,
12/31/2015,9/1/2016,1,42.4000015258789,42.8400001525879,41.2200012207031,5948,
12/31/2015,10/1/2016,1,42.8699989318848,43.2999992370606,41.8800010681152,1767,
12/31/2015,11/1/2016,1,43.3400001525879,43.7700004577637,42.2200012207031,888,
12/31/2015,12/1/2016,1,43.8300018310547,44.3400001525879,42.5999984741211,19147,
12/31/2015,1/1/2017,1,44.2099990844727,44.6599998474121,43.2400016784668,919,
12/31/2015,2/1/2017,1,44.5900001525879,44.7999992370606,,347,
12/31/2015,3/1/2017,1,44.9700012207031,45.3400001525879,44.0200004577637,684,
12/31/2015,4/1/2017,1,45.3300018310547,45.6599998474121,,107,
12/31/2015,5/1/2017,1,45.6500015258789,45.9500007629395,,107,
12/31/2015,6/1/2017,1,45.9700012207031,46.560001373291,44.9199981689453,4340,
12/31/2015,7/1/2017,1,46.25,46.6800003051758,45.4300003051758,103,
12/31/2015,8/1/2017,1,46.5400009155273,46.7400016784668,,115,
12/31/2015,9/1/2017,1,46.8300018310547,47.1399993896484,,94,
12/31/2015,10/1/2017,1,47.1300010681152,47.4300003051758,,23,
12/31/2015,11/1/2017,1,47.439998626709,47.8400001525879,,33,
12/31/2015,12/1/2017,1,47.7599983215332,48.5800018310547,46.8699989318848,8687,
12/31/2015,1/1/2018,1,47.9599990844727,48.4000015258789,,39,
12/31/2015,2/1/2018,1,48.1800003051758,,,0,
12/31/2015,3/1/2018,1,48.4199981689453,,,1,
12/31/2015,4/1/2018,1,48.6800003051758,,,0,
12/31/2015,5/1/2018,1,48.9700012207031,,,0,
12/31/2015,6/1/2018,1,49.2700004577637,50.0999984741211,50.0999984741211,179,
12/31/2015,7/1/2018,1,49.4900016784668,,,0,
12/31/2015,8/1/2018,1,49.7299995422363,,,0,
12/31/2015,9/1/2018,1,49.9799995422363,,,0,
12/31/2015,10/1/2018,1,50.25,,,0,
12/31/2015,11/1/2018,1,50.560001373291,,,0,
12/31/2015,12/1/2018,1,50.8699989318848,51.75,50.1800003051758,826,
12/31/2015,1/1/2019,1,51.0099983215332,,,0,
12/31/2015,2/1/2019,1,51.1599998474121,,,0,
12/31/2015,3/1/2019,1,51.3199996948242,,,0,
12/31/2015,4/1/2019,1,51.5099983215332,,,0,
12/31/2015,5/1/2019,1,51.7299995422363,,,0,
12/31/2015,6/1/2019,1,51.9599990844727,,,135,
12/31/2015,7/1/2019,1,52.060001373291,,,0,
12/31/2015,8/1/2019,1,52.1800003051758,,,0,
12/31/2015,9/1/2019,1,52.3400001525879,,,0,
12/31/2015,10/1/2019,1,52.5299987792969,,,0,
12/31/2015,11/1/2019,1,52.75,,,0,
12/31/2015,12/1/2019,1,52.9900016784668,53.5499992370606,,49,
12/31/2015,1/1/2020,1,53.060001373291,,,0,
12/31/2015,2/1/2020,1,53.1500015258789,,,0,
12/31/2015,3/1/2020,1,53.25,,,0,
12/31/2015,4/1/2020,1,53.3699989318848,,,0,
12/31/2015,5/1/2020,1,53.5099983215332,,,0,
12/31/2015,6/1/2020,1,53.6599998474121,,,0,
12/31/2015,7/1/2020,1,53.6800003051758,,,0,
12/31/2015,8/1/2020,1,53.7400016784668,,,0,
12/31/2015,9/1/2020,1,53.8400001525879,,,0,
12/31/2015,10/1/2020,1,53.9599990844727,,,0,
12/31/2015,11/1/2020,1,54.1100006103516,,,0,
12/31/2015,12/1/2020,1,54.2900009155273,55.2000007629395,54.2999992370605,14,
12/31/2015,1/1/2021,1,54.310001373291,,,0,
12/31/2015,2/1/2021,1,54.3499984741211,,,0,
12/31/2015,3/1/2021,1,54.4099998474121,,,0,
12/31/2015,4/1/2021,1,54.4900016784668,,,0,
12/31/2015,5/1/2021,1,54.5900001525879,,,0,
12/31/2015,6/1/2021,1,54.7099990844727,,,0,
12/31/2015,7/1/2021,1,54.7000007629395,,,0,
12/31/2015,8/1/2021,1,54.7299995422363,,,0,
12/31/2015,9/1/2021,1,54.7799987792969,,,0,
12/31/2015,10/1/2021,1,54.8499984741211,,,0,
12/31/2015,11/1/2021,1,54.9599990844727,,,0,
12/31/2015,12/1/2021,1,55.0900001525879,55.7999992370606,55.5900001525879,1,
12/31/2015,6/1/2022,1,55.3199996948242,,,0,
12/31/2015,12/1/2022,1,55.5400009155273,55.3800010681152,,0,
12/31/2015,6/1/2023,1,55.7299995422363,,,0,
12/31/2015,12/1/2023,1,55.9099998474121,,,0,
12/31/2015,6/1/2024,1,56.0800018310547,,,0,
12/31/2015,12/1/2024,1,56.2400016784668,,,0,
12/31/2015,1/1/2016,3,1.1007000207901,1.1246999502182,1.07039999961853,3201,
12/31/2015,2/1/2016,3,1.12390005588532,1.15729999542236,1.10049998760223,46124,
12/31/2015,3/1/2016,3,1.14890003204346,1.17999994754791,1.12679994106293,15008,
12/31/2015,4/1/2016,3,1.16729998588562,1.19889998435974,1.1467000246048,10121,
12/31/2015,5/1/2016,3,1.1900999546051,1.22130000591278,1.17040002346039,6328,
12/31/2015,6/1/2016,3,1.21539998054504,1.24500000476837,1.19500005245209,5994,
12/31/2015,7/1/2016,3,1.24170005321503,1.27049994468689,1.22560000419617,946,
12/31/2015,8/1/2016,3,1.26569998264313,1.29470002651215,1.24989998340607,694,
12/31/2015,9/1/2016,3,1.28799998760223,1.31659996509552,1.2717000246048,600,
12/31/2015,10/1/2016,3,1.31089997291565,1.33759999275208,1.2907999753952,350,
12/31/2015,11/1/2016,3,1.3313000202179,1.35380005836487,1.31029999256134,364,
12/31/2015,12/1/2016,3,1.3503999710083,1.37670004367828,1.32990002632141,890,
12/31/2015,1/1/2017,3,1.37020003795624,1.38520002365112,,103,
12/31/2015,2/1/2017,3,1.38650000095367,1.40069997310638,1.36870002746582,29,
12/31/2015,3/1/2017,3,1.39600002765656,1.41019999980927,1.38199996948242,20,
12/31/2015,4/1/2017,3,1.3967000246048,1.40779995918274,1.38100004196167,12,
12/31/2015,5/1/2017,3,1.40579998493195,1.42289996147156,1.38999998569489,10,
12/31/2015,6/1/2017,3,1.41799998283386,1.43529999256134,,4,
12/31/2015,7/1/2017,3,1.43400001525879,1.44099998474121,1.42009997367859,3,
12/31/2015,8/1/2017,3,1.45039999485016,1.45669996738434,,3,
12/31/2015,9/1/2017,3,1.4675999879837,1.47150003910065,,5,
12/31/2015,10/1/2017,3,1.48479998111725,1.48860001564026,,2,
12/31/2015,11/1/2017,3,1.49880003929138,1.50349998474121,1.4831999540329,1,
12/31/2015,12/1/2017,3,1.51119995117188,1.53310000896454,1.49549996852875,38,
12/31/2015,1/1/2018,3,1.52419996261597,1.52820003032684,,0,
12/31/2015,2/1/2018,3,1.53069996833801,1.52769994735718,,0,
12/31/2015,3/1/2018,3,1.53020000457764,1.52320003509521,,0,
12/31/2015,4/1/2018,3,1.52620005607605,,,0,
12/31/2015,5/1/2018,3,1.53519999980927,,,0,
12/31/2015,6/1/2018,3,1.5456999540329,,,0,
12/31/2015,7/1/2018,3,1.55869996547699,,,0,
12/31/2015,8/1/2018,3,1.57120001316071,,,0,
12/31/2015,9/1/2018,3,1.5842000246048,,,0,
12/31/2015,10/1/2018,3,1.59669995307922,,,0,
12/31/2015,11/1/2018,3,1.6061999797821,,,0,
12/31/2015,12/1/2018,3,1.61419999599457,1.61600005626678,1.61600005626678,2,
12/31/2015,1/1/2019,3,1.62230002880096,,,0,
12/31/2015,2/1/2019,3,1.62769997119904,,,0,
12/31/2015,3/1/2019,3,1.62670004367828,,,0,
12/31/2015,4/1/2019,3,1.62170004844666,,,0,
12/31/2015,5/1/2019,3,1.62969994544983,,,0,
12/31/2015,6/1/2019,3,1.64170002937317,,,0,
12/31/2015,7/1/2019,3,1.65320003032684,,,0,
12/31/2015,8/1/2019,3,1.66369998455048,,,0,
12/31/2015,9/1/2019,3,1.67470002174377,,,0,
12/31/2015,10/1/2019,3,1.68470001220703,,,0,
12/31/2015,11/1/2019,3,1.69120001792908,,,0,
12/31/2015,12/1/2019,3,1.69620001316071,,,0,
12/31/2015,1/1/2020,3,1.70120000839233,,,0,
12/31/2015,1/1/2016,4,1.26709997653961,1.29030001163483,1.22300004959106,3415,
12/31/2015,2/1/2016,4,1.27100002765656,1.30359995365143,1.23500001430511,46325,
12/31/2015,3/1/2016,4,1.29820001125336,1.32949995994568,1.26349997520447,12558,
12/31/2015,4/1/2016,4,1.5110000371933,1.54130005836487,1.47599995136261,8775,
12/31/2015,5/1/2016,4,1.52250003814697,1.55239999294281,1.48909997940063,4822,
12/31/2015,6/1/2016,4,1.51909995079041,1.54900002479553,1.48619997501373,5396,
12/31/2015,7/1/2016,4,1.50390005111694,1.53199994564056,1.47319996356964,1673,
12/31/2015,8/1/2016,4,1.48109996318817,1.50440001487732,1.45009994506836,1318,
12/31/2015,9/1/2016,4,1.45159995555878,1.47500002384186,1.41929996013641,1136,
12/31/2015,10/1/2016,4,1.30350005626678,1.32679998874664,1.27409994602203,315,
12/31/2015,11/1/2016,4,1.271399974823,,,209,
12/31/2015,12/1/2016,4,1.25339996814728,1.27859997749329,1.22350001335144,1045,
12/31/2015,1/1/2017,4,1.2548999786377,1.26979994773865,1.23570001125336,54,
12/31/2015,2/1/2017,4,1.27009999752045,1.29089999198914,1.24549996852875,22,
12/31/2015,3/1/2017,4,1.29670000076294,1.30869996547699,,28,
12/31/2015,4/1/2017,4,1.50709998607636,1.52359998226166,1.48870003223419,5,
12/31/2015,5/1/2017,4,1.51450002193451,1.53260004520416,1.49339997768402,5,
12/31/2015,6/1/2017,4,1.50999999046326,1.52890002727509,1.49059998989105,3,
12/31/2015,7/1/2017,4,1.49639999866486,1.49950003623962,,3,
12/31/2015,8/1/2017,4,1.4782999753952,1.47689998149872,,0,
12/31/2015,9/1/2017,4,1.45179998874664,1.44760000705719,,0,
12/31/2015,10/1/2017,4,1.31330001354218,1.3014999628067,,0,
12/31/2015,11/1/2017,4,1.28050005435944,1.26499998569489,,0,
12/31/2015,12/1/2017,4,1.26600003242493,1.28999996185303,1.24609994888306,235,
12/31/2015,1/1/2018,4,1.27250003814697,1.27300000190735,,0,
12/31/2015,2/1/2018,4,1.28900003433228,1.2963000535965,,0,
12/31/2015,3/1/2018,4,1.31500005722046,,,0,
12/31/2015,4/1/2018,4,1.52900004386902,,,0,
12/31/2015,5/1/2018,4,1.53550004959106,,,0,
12/31/2015,6/1/2018,4,1.53050005435944,,,0,
12/31/2015,7/1/2018,4,1.5184999704361,,,0,
12/31/2015,8/1/2018,4,1.50049996376038,,,0,
12/31/2015,9/1/2018,4,1.48099994659424,,,0,
12/31/2015,10/1/2018,4,1.36000001430511,,,0,
12/31/2015,11/1/2018,4,1.33700001239777,,,0,
12/31/2015,12/1/2018,4,1.32249999046326,1.32260000705719,,0,
12/31/2015,1/1/2019,4,1.32749998569489,,,0,
12/31/2015,2/1/2019,4,1.34099996089935,,,0,
12/31/2015,3/1/2019,4,1.36099994182587,,,0,
12/31/2015,4/1/2019,4,1.57449996471405,,,0,
12/31/2015,5/1/2019,4,1.57850003242493,,,0,
12/31/2015,6/1/2019,4,1.57249999046326,,,0,
12/31/2015,7/1/2019,4,1.56299996376038,,,0,
12/31/2015,8/1/2019,4,1.54750001430511,,,0,
12/31/2015,9/1/2019,4,1.53199994564056,,,0,
12/31/2015,10/1/2019,4,1.4210000038147,,,0,
12/31/2015,11/1/2019,4,1.40100002288818,,,0,
12/31/2015,12/1/2019,4,1.39100003242493,,,0,
12/31/2015,1/1/2020,4,1.39600002765656,,,0,
1/4/2016,2/1/2016,1,36.7599983215332,38.3899993896484,36.3300018310547,426831,
1/4/2016,3/1/2016,1,37.9500007629395,39.5299987792969,37.5099983215332,105611,
1/4/2016,4/1/2016,1,38.9300003051758,40.5,38.5099983215332,43947,
1/4/2016,5/1/2016,1,39.7999992370605,41.3499984741211,39.4000015258789,25147,
1/4/2016,6/1/2016,1,40.5499992370605,42.0699996948242,40.1500015258789,34112,
1/4/2016,7/1/2016,1,41.189998626709,42.6399993896484,40.8300018310547,12411,
1/4/2016,8/1/2016,1,41.7599983215332,43.1199989318848,41.4000015258789,6804,
1/4/2016,9/1/2016,1,42.2799987792969,43.6399993896484,41.9599990844727,12072,
1/4/2016,10/1/2016,1,42.75,44.0699996948242,42.3800010681152,2846,
1/4/2016,11/1/2016,1,43.2299995422363,44.3600006103516,43,2228,
1/4/2016,12/1/2016,1,43.7299995422363,45.0499992370605,43.2400016784668,24772,
1/4/2016,1/1/2017,1,44.1199989318848,45.3499984741211,43.8800010681152,986,
1/4/2016,2/1/2017,1,44.5,45.4199981689453,44.0999984741211,839,
1/4/2016,3/1/2017,1,44.8800010681152,45.9199981689453,44.3400001525879,879,
1/4/2016,4/1/2017,1,45.2400016784668,46.2099990844727,45.0299987792969,132,
1/4/2016,5/1/2017,1,45.5699996948242,46.439998626709,45.4199981689453,200,
1/4/2016,6/1/2017,1,45.8899993896484,47.0400009155273,45.3800010681152,4105,
1/4/2016,7/1/2017,1,46.1699981689453,47.0699996948242,45.8699989318848,389,
1/4/2016,8/1/2017,1,46.4599990844727,47.0999984741211,46.439998626709,53,
1/4/2016,9/1/2017,1,46.75,47.4500007629395,46.689998626709,102,
1/4/2016,10/1/2017,1,47.0499992370606,47.6800003051758,47.0400009155273,43,
1/4/2016,11/1/2017,1,47.3600006103516,48.0400009155273,47.2799987792969,57,
1/4/2016,12/1/2017,1,47.6800003051758,48.7599983215332,47.189998626709,7024,
1/4/2016,1/1/2018,1,47.8699989318848,48.5499992370606,47.8199996948242,0,
1/4/2016,2/1/2018,1,48.0800018310547,,,0,
1/4/2016,3/1/2018,1,48.3199996948242,,,0,
1/4/2016,4/1/2018,1,48.5699996948242,48.2799987792969,48.25,50,
1/4/2016,5/1/2018,1,48.8499984741211,,48.5400009155273,0,
1/4/2016,6/1/2018,1,49.1399993896484,,,152,
1/4/2016,7/1/2018,1,49.3600006103516,,,0,
1/4/2016,8/1/2018,1,49.5999984741211,,,0,
1/4/2016,9/1/2018,1,49.8499984741211,,,0,
1/4/2016,10/1/2018,1,50.1199989318848,,,0,
1/4/2016,11/1/2018,1,50.4300003051758,,,0,
1/4/2016,12/1/2018,1,50.7400016784668,51.7000007629395,50.25,1280,
1/4/2016,1/1/2019,1,50.8800010681152,,,0,
1/4/2016,2/1/2019,1,51.0299987792969,,,0,
1/4/2016,3/1/2019,1,51.189998626709,,,0,
1/4/2016,4/1/2019,1,51.3800010681152,,,0,
1/4/2016,5/1/2019,1,51.5999984741211,,,0,
1/4/2016,6/1/2019,1,51.8300018310547,,,24,
1/4/2016,7/1/2019,1,51.9300003051758,,,0,
1/4/2016,8/1/2019,1,52.0499992370606,,,0,
1/4/2016,9/1/2019,1,52.2099990844727,,,0,
1/4/2016,10/1/2019,1,52.4000015258789,,,0,
1/4/2016,11/1/2019,1,52.6199989318848,,,0,
1/4/2016,12/1/2019,1,52.8600006103516,53.2200012207031,52.8400001525879,150,
1/4/2016,1/1/2020,1,52.9300003051758,,,0,
1/4/2016,2/1/2020,1,53.0200004577637,,,0,
1/4/2016,3/1/2020,1,53.1199989318848,,,0,
1/4/2016,4/1/2020,1,53.2400016784668,,,0,
1/4/2016,5/1/2020,1,53.3699989318848,,,0,
1/4/2016,6/1/2020,1,53.5099983215332,,,0,
1/4/2016,7/1/2020,1,53.5299987792969,,,0,
1/4/2016,8/1/2020,1,53.5900001525879,,,0,
1/4/2016,9/1/2020,1,53.689998626709,,,0,
1/4/2016,10/1/2020,1,53.810001373291,,,0,
1/4/2016,11/1/2020,1,53.9500007629395,,,0,
1/4/2016,12/1/2020,1,54.1199989318848,54.5800018310547,53.9700012207031,18,
1/4/2016,1/1/2021,1,54.1399993896484,,,0,
1/4/2016,2/1/2021,1,54.1800003051758,,,0,
1/4/2016,3/1/2021,1,54.2400016784668,,,0,
1/4/2016,4/1/2021,1,54.3199996948242,,,0,
1/4/2016,5/1/2021,1,54.4199981689453,,,0,
1/4/2016,6/1/2021,1,54.5400009155273,,,0,
1/4/2016,7/1/2021,1,54.5299987792969,,,0,
1/4/2016,8/1/2021,1,54.560001373291,,,0,
1/4/2016,9/1/2021,1,54.6100006103516,,,0,
1/4/2016,10/1/2021,1,54.6800003051758,,,0,
1/4/2016,11/1/2021,1,54.7900009155273,,,0,
1/4/2016,12/1/2021,1,54.9199981689453,55.2000007629395,55,2,
1/4/2016,6/1/2022,1,55.1500015258789,,,0,
1/4/2016,12/1/2022,1,55.3699989318848,,,0,
1/4/2016,6/1/2023,1,55.560001373291,,,0,
1/4/2016,12/1/2023,1,55.7400016784668,,,0,
1/4/2016,6/1/2024,1,55.9099998474121,,,0,
1/4/2016,12/1/2024,1,56.0699996948242,,,0,
1/4/2016,2/1/2016,3,1.12639999389648,1.18270003795624,1.11249995231628,59421,
1/4/2016,3/1/2016,3,1.14900004863739,1.20360004901886,1.13709998130798,29937,
1/4/2016,4/1/2016,3,1.16439998149872,1.21819996833801,1.15579998493195,17898,
1/4/2016,5/1/2016,3,1.18480002880096,1.23849999904633,1.1764999628067,12151,
1/4/2016,6/1/2016,3,1.21029996871948,1.26119995117188,1.20159995555878,13958,
1/4/2016,7/1/2016,3,1.23660004138947,1.28180003166199,1.22969996929169,3485,
1/4/2016,8/1/2016,3,1.26040005683899,1.3076000213623,1.25360000133514,1757,
1/4/2016,9/1/2016,3,1.28269994258881,1.32679998874664,1.27499997615814,1934,
1/4/2016,10/1/2016,3,1.30589997768402,1.34839999675751,1.29779994487762,949,
1/4/2016,11/1/2016,3,1.32679998874664,1.36819994449615,1.32219994068146,666,
1/4/2016,12/1/2016,3,1.34640002250671,1.3911999464035,1.33659994602203,2804,
1/4/2016,1/1/2017,3,1.36619997024536,1.40910005569458,1.36039996147156,343,
1/4/2016,2/1/2017,3,1.38220000267029,1.4132000207901,1.36759996414185,341,
1/4/2016,3/1/2017,3,1.39170002937317,1.42260003089905,1.39450001716614,33,
1/4/2016,4/1/2017,3,1.39250004291534,1.41989994049072,1.38750004768372,8,
1/4/2016,5/1/2017,3,1.40160000324249,1.43470001220703,1.40160000324249,9,
1/4/2016,6/1/2017,3,1.41380000114441,1.44700002670288,1.40470004081726,39,
1/4/2016,7/1/2017,3,1.42990005016327,1.45179998874664,,23,
1/4/2016,8/1/2017,3,1.44630002975464,1.46800005435944,,8,
1/4/2016,9/1/2017,3,1.46329998970032,1.48310005664825,1.47000002861023,12,
1/4/2016,10/1/2017,3,1.480299949646,1.49820005893707,,9,
1/4/2016,11/1/2017,3,1.49430000782013,1.51139998435974,,6,
1/4/2016,12/1/2017,3,1.50629997253418,1.54190003871918,1.5,13,
1/4/2016,1/1/2018,3,1.5188000202179,1.53600001335144,,1,
1/4/2016,2/1/2018,3,1.52530002593994,1.53690004348755,,0,
1/4/2016,3/1/2018,3,1.52479994297028,1.53289997577667,,0,
1/4/2016,4/1/2018,3,1.52079999446869,,,0,
1/4/2016,5/1/2018,3,1.52980005741119,,,0,
1/4/2016,6/1/2018,3,1.54030001163483,,,0,
1/4/2016,7/1/2018,3,1.55330002307892,,,0,
1/4/2016,8/1/2018,3,1.56579995155334,,,0,
1/4/2016,9/1/2018,3,1.57879996299744,,,0,
1/4/2016,10/1/2018,3,1.59130001068115,,,0,
1/4/2016,11/1/2018,3,1.60080003738403,,,0,
1/4/2016,12/1/2018,3,1.6088000535965,,,0,
1/4/2016,1/1/2019,3,1.6168999671936,,,0,
1/4/2016,2/1/2019,3,1.62230002880096,,,0,
1/4/2016,3/1/2019,3,1.62129998207092,,,0,
1/4/2016,4/1/2019,3,1.61629998683929,,,0,
1/4/2016,5/1/2019,3,1.62430000305176,,,0,
1/4/2016,6/1/2019,3,1.63629996776581,,,0,
1/4/2016,7/1/2019,3,1.64779996871948,,,0,
1/4/2016,8/1/2019,3,1.6583000421524,,,0,
1/4/2016,9/1/2019,3,1.66929996013641,,,0,
1/4/2016,10/1/2019,3,1.67929995059967,,,0,
1/4/2016,11/1/2019,3,1.68579995632172,,,0,
1/4/2016,12/1/2019,3,1.69079995155334,,,0,
1/4/2016,1/1/2020,3,1.69579994678497,,,0,
1/4/2016,2/1/2016,4,1.29069995880127,1.33790004253387,1.25789999961853,51007,
1/4/2016,3/1/2016,4,1.31710004806519,1.3617000579834,1.28559994697571,20694,
1/4/2016,4/1/2016,4,1.5275000333786,1.56949996948242,1.49749994277954,12555,
1/4/2016,5/1/2016,4,1.53900003433228,1.57819998264313,1.51080000400543,9130,
1/4/2016,6/1/2016,4,1.53519999980927,1.57290005683899,1.5077999830246,6567,
1/4/2016,7/1/2016,4,1.51960003376007,1.55770003795624,1.4967999458313,2302,
1/4/2016,8/1/2016,4,1.49609994888306,1.53180003166199,1.47339999675751,975,
1/4/2016,9/1/2016,4,1.46599996089935,1.5,1.44089996814728,1460,
1/4/2016,10/1/2016,4,1.31620001792908,1.34990000724792,1.29250001907349,943,
1/4/2016,11/1/2016,4,1.28250002861023,1.28299999237061,,737,
1/4/2016,12/1/2016,4,1.26289999485016,1.2985999584198,1.24500000476837,1515,
1/4/2016,1/1/2017,4,1.26380002498627,1.29379999637604,1.24899995326996,313,
1/4/2016,2/1/2017,4,1.27869999408722,1.30770003795624,1.25999999046326,279,
1/4/2016,3/1/2017,4,1.30449998378754,1.32500004768372,1.30499994754791,122,
1/4/2016,4/1/2017,4,1.51600003242493,1.54499995708466,1.51540005207062,24,
1/4/2016,5/1/2017,4,1.52279996871948,1.54999995231628,1.52030003070831,14,
1/4/2016,6/1/2017,4,1.51779997348785,1.54499995708466,1.50699996948242,8,
1/4/2016,7/1/2017,4,1.50380003452301,1.51240003108978,1.50499999523163,8,
1/4/2016,8/1/2017,4,1.4838000535965,1.4893000125885,1.48500001430511,10,
1/4/2016,9/1/2017,4,1.45759999752045,1.46249997615814,1.46000003814697,6,
1/4/2016,10/1/2017,4,1.3186000585556,1.32000005245209,1.32000005245209,7,
1/4/2016,11/1/2017,4,1.28559994697571,1.28999996185303,1.28999996185303,8,
1/4/2016,12/1/2017,4,1.27009999752045,1.29499995708466,1.2532000541687,54,
1/4/2016,1/1/2018,4,1.27660000324249,1.2878999710083,1.2775000333786,12,
1/4/2016,2/1/2018,4,1.29209995269775,1.30200004577637,,6,
1/4/2016,3/1/2018,4,1.31809997558594,,,1,
1/4/2016,4/1/2018,4,1.5320999622345,,,1,
1/4/2016,5/1/2018,4,1.53859996795654,,,1,
1/4/2016,6/1/2018,4,1.53359997272491,1.56200003623962,,1,
1/4/2016,7/1/2018,4,1.52160000801086,,,1,
1/4/2016,8/1/2018,4,1.50360000133514,,,1,
1/4/2016,9/1/2018,4,1.48409998416901,,,1,
1/4/2016,10/1/2018,4,1.36310005187988,,,1,
1/4/2016,11/1/2018,4,1.34010004997253,,,1,
1/4/2016,12/1/2018,4,1.32560002803803,,,7,
1/4/2016,1/1/2019,4,1.33060002326965,,,0,
1/4/2016,2/1/2019,4,1.34409999847412,,,0,
1/4/2016,3/1/2019,4,1.36409997940063,,,0,
1/4/2016,4/1/2019,4,1.57760000228882,,,0,
1/4/2016,5/1/2019,4,1.58159995079041,,,0,
1/4/2016,6/1/2019,4,1.57560002803803,,,0,
1/4/2016,7/1/2019,4,1.56610000133514,,,0,
1/4/2016,8/1/2019,4,1.55060005187988,,,0,
1/4/2016,9/1/2019,4,1.53509998321533,,,0,
1/4/2016,10/1/2019,4,1.42410004138947,,,0,
1/4/2016,11/1/2019,4,1.40409994125366,,,0,
1/4/2016,12/1/2019,4,1.39409995079041,,,0,
1/4/2016,1/1/2020,4,1.39909994602203,,,0,
1/5/2016,2/1/2016,1,35.9700012207031,37.0999984741211,35.7400016784668,408389,
1/5/2016,3/1/2016,1,37.1800003051758,38.310001373291,36.9799995422363,122705,
1/5/2016,4/1/2016,1,38.2299995422363,39.310001373291,38.0400009155273,60188,
1/5/2016,5/1/2016,1,39.1500015258789,40.2099990844727,38.9500007629395,30724,
1/5/2016,6/1/2016,1,39.939998626709,40.9599990844727,39.7200012207031,33532,
1/5/2016,7/1/2016,1,40.6100006103516,41.6199989318848,40.439998626709,11611,
1/5/2016,8/1/2016,1,41.189998626709,42.2000007629395,41.0299987792969,5169,
1/5/2016,9/1/2016,1,41.7200012207031,42.7000007629395,41.5400009155273,5337,
1/5/2016,10/1/2016,1,42.2000007629395,42.7200012207031,42.0900001525879,1841,
1/5/2016,11/1/2016,1,42.689998626709,43.2099990844727,42.6599998474121,1661,
1/5/2016,12/1/2016,1,43.189998626709,44.1599998474121,42.9599990844727,16433,
1/5/2016,1/1/2017,1,43.5900001525879,44.4500007629395,43.5900001525879,1599,
1/5/2016,2/1/2017,1,43.9700012207031,,44.2999992370605,801,
1/5/2016,3/1/2017,1,44.3499984741211,44.9700012207031,44.2999992370605,1080,
1/5/2016,4/1/2017,1,44.7099990844727,,44.7400016784668,75,
1/5/2016,5/1/2017,1,45.0400009155274,,45.0999984741211,42,
1/5/2016,6/1/2017,1,45.3699989318848,46.2700004577637,45.1599998474121,2296,
1/5/2016,7/1/2017,1,45.6599998474121,46.2000007629395,45.6399993896484,35,
1/5/2016,8/1/2017,1,45.9500007629395,,46.2000007629395,55,
1/5/2016,9/1/2017,1,46.25,,46.439998626709,69,
1/5/2016,10/1/2017,1,46.5499992370606,,46.7700004577637,9,
1/5/2016,11/1/2017,1,46.8600006103516,,47.0099983215332,14,
1/5/2016,12/1/2017,1,47.1800003051758,48.0499992370605,46.9199981689453,3373,
1/5/2016,1/1/2018,1,47.3699989318848,,47.5400009155274,34,
1/5/2016,2/1/2018,1,47.5800018310547,48,47.4799995422363,19,
1/5/2016,3/1/2018,1,47.8199996948242,,,250,
1/5/2016,4/1/2018,1,48.0699996948242,,,0,
1/5/2016,5/1/2018,1,48.3499984741211,,,0,
1/5/2016,6/1/2018,1,48.6399993896484,,,116,
1/5/2016,7/1/2018,1,48.8600006103516,,,0,
1/5/2016,8/1/2018,1,49.0999984741211,,,33,
1/5/2016,9/1/2018,1,49.3499984741211,,,33,
1/5/2016,10/1/2018,1,49.6199989318848,,,0,
1/5/2016,11/1/2018,1,49.9199981689453,,,20,
1/5/2016,12/1/2018,1,50.2299995422363,50.8899993896484,50.0400009155274,652,
1/5/2016,1/1/2019,1,50.3699989318848,,,0,
1/5/2016,2/1/2019,1,50.5200004577637,,,0,
1/5/2016,3/1/2019,1,50.6800003051758,,,0,
1/5/2016,4/1/2019,1,50.8699989318848,,,0,
1/5/2016,5/1/2019,1,51.0900001525879,,,0,
1/5/2016,6/1/2019,1,51.3199996948242,,,0,
1/5/2016,7/1/2019,1,51.4199981689453,,,0,
1/5/2016,8/1/2019,1,51.5400009155273,,,0,
1/5/2016,9/1/2019,1,51.7000007629395,,,0,
1/5/2016,10/1/2019,1,51.8899993896484,,,0,
1/5/2016,11/1/2019,1,52.1100006103516,,,0,
1/5/2016,12/1/2019,1,52.3499984741211,53.2799987792969,52.5299987792969,12,
1/5/2016,1/1/2020,1,52.4199981689453,,,0,
1/5/2016,2/1/2020,1,52.5099983215332,,,0,
1/5/2016,3/1/2020,1,52.6100006103516,,,0,
1/5/2016,4/1/2020,1,52.7299995422363,,,0,
1/5/2016,5/1/2020,1,52.8600006103516,,,0,
1/5/2016,6/1/2020,1,53,,,0,
1/5/2016,7/1/2020,1,53.0200004577637,,,0,
1/5/2016,8/1/2020,1,53.0800018310547,,,0,
1/5/2016,9/1/2020,1,53.1800003051758,,,0,
1/5/2016,10/1/2020,1,53.2999992370606,,,0,
1/5/2016,11/1/2020,1,53.439998626709,,,0,
1/5/2016,12/1/2020,1,53.6100006103516,53.6500015258789,53.6500015258789,2,
1/5/2016,1/1/2021,1,53.6300010681152,,,0,
1/5/2016,2/1/2021,1,53.6699981689453,,,0,
1/5/2016,3/1/2021,1,53.7299995422363,,,0,
1/5/2016,4/1/2021,1,53.810001373291,,,0,
1/5/2016,5/1/2021,1,53.9099998474121,,,0,
1/5/2016,6/1/2021,1,54.0299987792969,,,0,
1/5/2016,7/1/2021,1,54.0200004577637,,,0,
1/5/2016,8/1/2021,1,54.0499992370606,,,0,
1/5/2016,9/1/2021,1,54.0999984741211,,,0,
1/5/2016,10/1/2021,1,54.1699981689453,,,0,
1/5/2016,11/1/2021,1,54.2799987792969,,,0,
1/5/2016,12/1/2021,1,54.4099998474121,,,0,
1/5/2016,6/1/2022,1,54.6399993896484,,,0,
1/5/2016,12/1/2022,1,54.8600006103516,,,0,
1/5/2016,6/1/2023,1,55.0499992370605,,,0,
1/5/2016,12/1/2023,1,55.2299995422363,,,0,
1/5/2016,6/1/2024,1,55.4000015258789,,,0,
1/5/2016,12/1/2024,1,55.560001373291,,,0,
1/5/2016,2/1/2016,3,1.1253000497818,1.14810001850128,1.11909997463226,57035,
1/5/2016,3/1/2016,3,1.14429998397827,1.16760003566742,1.13999998569489,31707,
1/5/2016,4/1/2016,3,1.1574000120163,1.18009996414185,1.15400004386902,16774,
1/5/2016,5/1/2016,3,1.17519998550415,1.1985000371933,1.17349994182587,8972,
1/5/2016,6/1/2016,3,1.19799995422363,1.22290003299713,1.19550001621246,11071,
1/5/2016,7/1/2016,3,1.22269999980927,1.24820005893707,1.22160005569458,3029,
1/5/2016,8/1/2016,3,1.24609994888306,1.26960003376007,1.24600005149841,1575,
1/5/2016,9/1/2016,3,1.26859998703003,1.29120004177094,1.26900005340576,1170,
1/5/2016,10/1/2016,3,1.29229998588562,1.31620001792908,1.29120004177094,742,
1/5/2016,11/1/2016,3,1.31369996070862,1.33280003070831,1.31500005722046,620,
1/5/2016,12/1/2016,3,1.33379995822907,1.35479998588562,1.33329999446869,1567,
1/5/2016,1/1/2017,3,1.35389995574951,1.3614000082016,1.3614000082016,128,
1/5/2016,2/1/2017,3,1.37000000476837,1.38999998569489,1.38499999046326,41,
1/5/2016,3/1/2017,3,1.37950003147125,,,18,
1/5/2016,4/1/2017,3,1.38030004501343,,,7,
1/5/2016,5/1/2017,3,1.38940000534058,1.40369999408722,1.39690005779266,4,
1/5/2016,6/1/2017,3,1.40160000324249,,1.41079998016357,2,
1/5/2016,7/1/2017,3,1.41760003566742,,,1,
1/5/2016,8/1/2017,3,1.43359994888306,,,0,
1/5/2016,9/1/2017,3,1.45039999485016,,,0,
1/5/2016,10/1/2017,3,1.46720004081726,,,0,
1/5/2016,11/1/2017,3,1.48070001602173,,,0,
1/5/2016,12/1/2017,3,1.49249994754791,,1.49479997158051,26,
1/5/2016,1/1/2018,3,1.50499999523163,,,0,
1/5/2016,2/1/2018,3,1.51150000095367,,,0,
1/5/2016,3/1/2018,3,1.5110000371933,,,0,
1/5/2016,4/1/2018,3,1.50699996948242,,,0,
1/5/2016,5/1/2018,3,1.51600003242493,,,0,
1/5/2016,6/1/2018,3,1.52649998664856,,,0,
1/5/2016,7/1/2018,3,1.53949999809265,,,0,
1/5/2016,8/1/2018,3,1.55200004577637,,,0,
1/5/2016,9/1/2018,3,1.56500005722046,,,0,
1/5/2016,10/1/2018,3,1.57749998569489,,,0,
1/5/2016,11/1/2018,3,1.58700001239777,,,0,
1/5/2016,12/1/2018,3,1.59500002861023,,,0,
1/5/2016,1/1/2019,3,1.60309994220734,,,0,
1/5/2016,2/1/2019,3,1.6085000038147,,,0,
1/5/2016,3/1/2019,3,1.60749995708466,,,0,
1/5/2016,4/1/2019,3,1.60249996185303,,,0,
1/5/2016,5/1/2019,3,1.61049997806549,,,0,
1/5/2016,6/1/2019,3,1.62249994277954,,,0,
1/5/2016,7/1/2019,3,1.63399994373322,,,0,
1/5/2016,8/1/2019,3,1.64450001716614,,,0,
1/5/2016,9/1/2019,3,1.65550005435944,,,0,
1/5/2016,10/1/2019,3,1.66550004482269,,,0,
1/5/2016,11/1/2019,3,1.67200005054474,,,0,
1/5/2016,12/1/2019,3,1.67700004577637,,,0,
1/5/2016,1/1/2020,3,1.682000041008,,,0,
1/5/2016,2/1/2016,4,1.25670003890991,1.30410003662109,1.2470999956131,52376,
1/5/2016,3/1/2016,4,1.28670001029968,1.32959997653961,1.27769994735718,27542,
1/5/2016,4/1/2016,4,1.50160002708435,1.53980004787445,1.49279999732971,17962,
1/5/2016,5/1/2016,4,1.51380002498627,1.54960000514984,1.50699996948242,13167,
1/5/2016,6/1/2016,4,1.51080000400543,1.54809999465942,1.50360000133514,10882,
1/5/2016,7/1/2016,4,1.49580001831055,1.52999997138977,1.49030005931854,5758,
1/5/2016,8/1/2016,4,1.47350001335144,1.50680005550385,1.46979999542236,4490,
1/5/2016,9/1/2016,4,1.44470000267029,1.47669994831085,1.43929994106293,2722,
1/5/2016,10/1/2016,4,1.29589998722076,1.32560002803803,1.29240000247955,1522,
1/5/2016,11/1/2016,4,1.26440000534058,1.28349995613098,1.26020002365112,869,
1/5/2016,12/1/2016,4,1.24779999256134,1.27400004863739,1.2418999671936,2917,
1/5/2016,1/1/2017,4,1.25,1.26740002632141,1.24899995326996,222,
1/5/2016,2/1/2017,4,1.26600003242493,,1.27190005779266,80,
1/5/2016,3/1/2017,4,1.2930999994278,1.29709994792938,1.292799949646,99,
1/5/2016,4/1/2017,4,1.50510001182556,1.51699995994568,1.50650000572205,132,
1/5/2016,5/1/2017,4,1.51279997825623,1.52690005302429,1.51059997081757,120,
1/5/2016,6/1/2017,4,1.50929999351501,1.52250003814697,1.50230002403259,40,
1/5/2016,7/1/2017,4,1.49600005149841,,1.49919998645782,2,
1/5/2016,8/1/2017,4,1.4757000207901,,,10,
1/5/2016,9/1/2017,4,1.4481999874115,,,10,
1/5/2016,10/1/2017,4,1.31070005893707,,1.31850004196167,1,
1/5/2016,11/1/2017,4,1.27769994735718,,,1,
1/5/2016,12/1/2017,4,1.2632999420166,1.26800000667572,1.2525999546051,601,
1/5/2016,1/1/2018,4,1.26979994773865,,,0,
1/5/2016,2/1/2018,4,1.2853000164032,,1.28840005397797,0,
1/5/2016,3/1/2018,4,1.31130003929138,,,0,
1/5/2016,4/1/2018,4,1.52530002593994,,,0,
1/5/2016,5/1/2018,4,1.53180003166199,,,0,
1/5/2016,6/1/2018,4,1.52680003643036,,,0,
1/5/2016,7/1/2018,4,1.51479995250702,,,0,
1/5/2016,8/1/2018,4,1.4967999458313,,,0,
1/5/2016,9/1/2018,4,1.47730004787445,,,0,
1/5/2016,10/1/2018,4,1.35629999637604,,,0,
1/5/2016,11/1/2018,4,1.33329999446869,,,0,
1/5/2016,12/1/2018,4,1.31879997253418,,,0,
1/5/2016,1/1/2019,4,1.32379996776581,,,0,
1/5/2016,2/1/2019,4,1.33729994297028,,,0,
1/5/2016,3/1/2019,4,1.35730004310608,,,0,
1/5/2016,4/1/2019,4,1.57079994678497,,,0,
1/5/2016,5/1/2019,4,1.57480001449585,,,0,
1/5/2016,6/1/2019,4,1.56879997253418,,,0,
1/5/2016,7/1/2019,4,1.5592999458313,,,0,
1/5/2016,8/1/2019,4,1.54379999637604,,,0,
1/5/2016,9/1/2019,4,1.52830004692078,,,0,
1/5/2016,10/1/2019,4,1.41729998588562,,,0,
1/5/2016,11/1/2019,4,1.39730000495911,,,0,
1/5/2016,12/1/2019,4,1.38730001449585,,,0,
1/5/2016,1/1/2020,4,1.39230000972748,,,0,
1/6/2016,2/1/2016,4,1.16180002689362,1.25329995155334,1.15349996089935,80491,
1/6/2016,3/1/2016,4,1.19270002841949,1.28279995918274,1.18550002574921,48367,
1/6/2016,4/1/2016,4,1.41429996490479,1.49249994754791,1.40750002861023,27123,
1/6/2016,5/1/2016,4,1.42890000343323,1.50960004329681,1.42260003089905,18078,
1/6/2016,6/1/2016,4,1.42750000953674,1.49380004405975,1.42149996757507,16871,
1/6/2016,7/1/2016,4,1.41480004787445,1.49140000343323,1.41310000419617,6153,
1/6/2016,8/1/2016,4,1.39520001411438,1.43630003929138,1.38950002193451,4694,
1/6/2016,9/1/2016,4,1.36870002746582,1.4157999753952,1.36609995365143,6256,
1/6/2016,10/1/2016,4,1.22379994392395,1.2688000202179,1.22290003299713,1903,
1/6/2016,11/1/2016,4,1.19710004329681,1.23220002651215,1.20099997520447,1261,
1/6/2016,12/1/2016,4,1.18499994277954,1.24460005760193,1.17920005321503,4272,
1/6/2016,1/1/2017,4,1.1904000043869,1.21480000019073,1.19860005378723,383,
1/6/2016,2/1/2017,4,1.20749998092651,1.20350003242493,1.20229995250702,246,
1/6/2016,3/1/2017,4,1.23590004444122,1.25999999046326,1.24489998817444,167,
1/6/2016,4/1/2017,4,1.4507999420166,,1.45659995079041,132,
1/6/2016,5/1/2017,4,1.4617999792099,,1.46300005912781,130,
1/6/2016,6/1/2017,4,1.46189999580383,1.47189998626709,1.45729994773865,202,
1/6/2016,7/1/2017,4,1.45039999485016,,1.45650005340576,34,
1/6/2016,8/1/2017,4,1.43239998817444,,1.44739997386932,31,
1/6/2016,9/1/2017,4,1.40690004825592,,1.41980004310608,15,
1/6/2016,10/1/2017,4,1.271399974823,,1.28120005130768,5,
1/6/2016,11/1/2017,4,1.24090003967285,,1.25170004367828,10,
1/6/2016,12/1/2017,4,1.22839999198914,1.24530005455017,1.22469997406006,764,
1/6/2016,1/1/2018,4,1.23500001430511,,1.24880003929138,0,
1/6/2016,2/1/2018,4,1.25049996376038,,1.25890004634857,0,
1/6/2016,3/1/2018,4,1.27649998664856,,,0,
1/6/2016,4/1/2018,4,1.49100005626678,,,0,
1/6/2016,5/1/2018,4,1.49800002574921,,,0,
1/6/2016,6/1/2018,4,1.49349999427795,,,0,
1/6/2016,7/1/2018,4,1.48199999332428,,,0,
1/6/2016,8/1/2018,4,1.46449995040894,,,0,
1/6/2016,9/1/2018,4,1.44550001621246,,,0,
1/6/2016,10/1/2018,4,1.32490003108978,,,0,
1/6/2016,11/1/2018,4,1.30239999294281,,,0,
1/6/2016,12/1/2018,4,1.28840005397797,,,22,
1/6/2016,1/1/2019,4,1.29340004920959,,,0,
1/6/2016,2/1/2019,4,1.30690002441406,,,0,
1/6/2016,3/1/2019,4,1.32690000534058,,,0,
1/6/2016,4/1/2019,4,1.54040002822876,,,0,
1/6/2016,5/1/2019,4,1.54439997673035,,,0,
1/6/2016,6/1/2019,4,1.53840005397797,,,0,
1/6/2016,7/1/2019,4,1.52890002727509,,,0,
1/6/2016,8/1/2019,4,1.51339995861053,,,0,
1/6/2016,9/1/2019,4,1.49790000915527,,,0,
1/6/2016,10/1/2019,4,1.38689994812012,,,0,
1/6/2016,11/1/2019,4,1.3668999671936,,,0,
1/6/2016,12/1/2019,4,1.35689997673035,,,0,
1/6/2016,1/1/2020,4,1.36189997196198,,,0,
1/6/2016,2/1/2016,1,33.9700012207031,36.3899993896484,33.7700004577637,528347,
1/6/2016,3/1/2016,1,35.2000007629395,37.5699996948242,35.0699996948242,171091,
1/6/2016,4/1/2016,1,36.310001373291,38.5999984741211,36.2099990844727,70145,
1/6/2016,5/1/2016,1,37.2999992370605,39.5499992370605,37.2099990844727,32833,
1/6/2016,6/1/2016,1,38.1599998474121,40.25,38.0699996948242,41585,
1/6/2016,7/1/2016,1,38.8899993896484,40.7599983215332,38.7999992370605,11978,
1/6/2016,8/1/2016,1,39.5200004577637,41.3699989318848,39.4500007629395,6278,
1/6/2016,9/1/2016,1,40.0900001525879,41.8400001525879,40,11193,
1/6/2016,10/1/2016,1,40.5999984741211,41.3600006103516,40.5299987792969,3679,
1/6/2016,11/1/2016,1,41.1199989318848,42.6500015258789,41.1300010681152,2257,
1/6/2016,12/1/2016,1,41.6500015258789,43.5499992370606,41.5299987792969,28165,
1/6/2016,1/1/2017,1,42.0800018310547,43.6399993896484,42,1200,
1/6/2016,2/1/2017,1,42.4900016784668,,42.9099998474121,591,
1/6/2016,3/1/2017,1,42.9000015258789,42.9099998474121,42.8699989318848,1059,
1/6/2016,4/1/2017,1,43.2900009155273,,43.4000015258789,226,
1/6/2016,5/1/2017,1,43.6500015258789,,43.7799987792969,299,
1/6/2016,6/1/2017,1,44,44.7599983215332,43.8400001525879,5790,
1/6/2016,7/1/2017,1,44.310001373291,,44.3499984741211,214,
1/6/2016,8/1/2017,1,44.6100006103516,,44.8899993896484,71,
1/6/2016,9/1/2017,1,44.9099998474121,,45.1500015258789,192,
1/6/2016,10/1/2017,1,45.2200012207031,,45.4799995422363,62,
1/6/2016,11/1/2017,1,45.5299987792969,,45.7400016784668,20,
1/6/2016,12/1/2017,1,45.8600006103516,47.1699981689453,45.6599998474121,11371,
1/6/2016,1/1/2018,1,46.0699996948242,46.4700012207031,45.9900016784668,85,
1/6/2016,2/1/2018,1,46.2999992370605,46,46,27,
1/6/2016,3/1/2018,1,46.5499992370606,,47.1399993896484,9,
1/6/2016,4/1/2018,1,46.810001373291,,,0,
1/6/2016,5/1/2018,1,47.0900001525879,,,0,
1/6/2016,6/1/2018,1,47.3899993896484,48,47.189998626709,202,
1/6/2016,7/1/2018,1,47.6100006103516,,,0,
1/6/2016,8/1/2018,1,47.8499984741211,,,0,
1/6/2016,9/1/2018,1,48.1100006103516,,,0,
1/6/2016,10/1/2018,1,48.3899993896484,,,0,
1/6/2016,11/1/2018,1,48.689998626709,,,0,
1/6/2016,12/1/2018,1,49,49.7000007629395,48.7999992370605,2197,
1/6/2016,1/1/2019,1,49.1399993896484,,,0,
1/6/2016,2/1/2019,1,49.2999992370605,,,0,
1/6/2016,3/1/2019,1,49.4700012207031,,,0,
1/6/2016,4/1/2019,1,49.6699981689453,,,0,
1/6/2016,5/1/2019,1,49.8899993896484,,,0,
1/6/2016,6/1/2019,1,50.1199989318848,,,27,
1/6/2016,7/1/2019,1,50.2200012207031,,,0,
1/6/2016,8/1/2019,1,50.3499984741211,,,0,
1/6/2016,9/1/2019,1,50.5200004577637,,,0,
1/6/2016,10/1/2019,1,50.7200012207031,,,0,
1/6/2016,11/1/2019,1,50.939998626709,,,0,
1/6/2016,12/1/2019,1,51.1800003051758,51.2000007629395,50.8699989318848,76,
1/6/2016,1/1/2020,1,51.25,,,0,
1/6/2016,2/1/2020,1,51.3400001525879,,,0,
1/6/2016,3/1/2020,1,51.439998626709,,,0,
1/6/2016,4/1/2020,1,51.560001373291,,,0,
1/6/2016,5/1/2020,1,51.689998626709,,,0,
1/6/2016,6/1/2020,1,51.8300018310547,,,0,
1/6/2016,7/1/2020,1,51.8499984741211,,,0,
1/6/2016,8/1/2020,1,51.9099998474121,,,0,
1/6/2016,9/1/2020,1,52.0099983215332,,,0,
1/6/2016,10/1/2020,1,52.1300010681152,,,0,
1/6/2016,11/1/2020,1,52.2700004577637,,,0,
1/6/2016,12/1/2020,1,52.439998626709,53.0099983215332,52.5499992370605,9,
1/6/2016,1/1/2021,1,52.4599990844727,,,0,
1/6/2016,2/1/2021,1,52.5,,,0,
1/6/2016,3/1/2021,1,52.560001373291,,,0,
1/6/2016,4/1/2021,1,52.6399993896484,,,0,
1/6/2016,5/1/2021,1,52.7400016784668,,,0,
1/6/2016,6/1/2021,1,52.8600006103516,,,0,
1/6/2016,7/1/2021,1,52.8499984741211,,,0,
1/6/2016,8/1/2021,1,52.8800010681152,,,0,
1/6/2016,9/1/2021,1,52.9300003051758,,,0,
1/6/2016,10/1/2021,1,53,,,0,
1/6/2016,11/1/2021,1,53.1100006103516,,,0,
1/6/2016,12/1/2021,1,53.2400016784668,,53.9500007629395,0,
1/6/2016,6/1/2022,1,53.4700012207031,,,0,
1/6/2016,12/1/2022,1,53.689998626709,,,0,
1/6/2016,6/1/2023,1,53.8800010681152,,,0,
1/6/2016,12/1/2023,1,54.060001373291,,,0,
1/6/2016,6/1/2024,1,54.2299995422363,,,0,
1/6/2016,12/1/2024,1,54.3899993896484,,,0,
1/6/2016,2/1/2016,3,1.08070003986359,1.13929998874664,1.07200002670288,68637,
1/6/2016,3/1/2016,3,1.09759998321533,1.15369999408722,1.09220004081726,42327,
1/6/2016,4/1/2016,3,1.11080002784729,1.16620004177094,1.10699999332428,24242,
1/6/2016,5/1/2016,3,1.12839996814728,1.1871999502182,1.12590003013611,12415,
1/6/2016,6/1/2016,3,1.15230000019073,1.20860004425049,1.14909994602203,14976,
1/6/2016,7/1/2016,3,1.17789995670319,1.23420000076294,1.17569994926453,4050,
1/6/2016,8/1/2016,3,1.20190000534058,1.25129997730255,1.20039999485016,1955,
1/6/2016,9/1/2016,3,1.22469997406006,1.26110005378723,1.22239995002747,2537,
1/6/2016,10/1/2016,3,1.24820005893707,1.29709994792938,1.24600005149841,1219,
1/6/2016,11/1/2016,3,1.26999998092651,1.29379999637604,1.26900005340576,625,
1/6/2016,12/1/2016,3,1.29050004482269,1.34200000762939,1.28890001773834,3272,
1/6/2016,1/1/2017,3,1.31099998950958,1.32700002193451,1.30999994277954,169,
1/6/2016,2/1/2017,3,1.32739996910095,1.35000002384186,1.33360004425049,220,
1/6/2016,3/1/2017,3,1.33729994297028,1.35230004787445,1.3400000333786,84,
1/6/2016,4/1/2017,3,1.33879995346069,1.35920000076294,1.3449000120163,49,
1/6/2016,5/1/2017,3,1.34809994697571,1.36059999465942,1.35409998893738,28,
1/6/2016,6/1/2017,3,1.36059999465942,1.39999997615814,1.36280000209808,110,
1/6/2016,7/1/2017,3,1.37660002708435,1.39999997615814,1.37999999523163,71,
1/6/2016,8/1/2017,3,1.39260005950928,1.40799999237061,1.39499998092651,65,
1/6/2016,9/1/2017,3,1.40960001945496,1.44939994812012,1.41499996185303,57,
1/6/2016,10/1/2017,3,1.4268000125885,1.46420001983643,1.43340003490448,58,
1/6/2016,11/1/2017,3,1.44050002098084,1.47769999504089,1.44669997692108,80,
1/6/2016,12/1/2017,3,1.45260000228882,1.46730005741119,1.45420002937317,458,
1/6/2016,1/1/2018,3,1.46539998054504,1.50010001659393,1.47220003604889,29,
1/6/2016,2/1/2018,3,1.47189998626709,1.47520005702972,1.47520005702972,1,
1/6/2016,3/1/2018,3,1.47140002250671,,,0,
1/6/2016,4/1/2018,3,1.46739995479584,,,0,
1/6/2016,5/1/2018,3,1.47640001773834,1.51040005683899,1.51040005683899,1,
1/6/2016,6/1/2018,3,1.48689997196198,,,0,
1/6/2016,7/1/2018,3,1.49989998340607,,,0,
1/6/2016,8/1/2018,3,1.51289999485016,1.53639996051788,1.53639996051788,1,
1/6/2016,9/1/2018,3,1.52590000629425,,,0,
1/6/2016,10/1/2018,3,1.53840005397797,,,0,
1/6/2016,11/1/2018,3,1.54789996147156,1.58039999008179,1.58039999008179,1,
1/6/2016,12/1/2018,3,1.5563999414444,,,0,
1/6/2016,1/1/2019,3,1.56449997425079,,,0,
1/6/2016,2/1/2019,3,1.56990003585815,,,0,
1/6/2016,3/1/2019,3,1.56889998912811,,,0,
1/6/2016,4/1/2019,3,1.56389999389648,,,0,
1/6/2016,5/1/2019,3,1.57190001010895,,,0,
1/6/2016,6/1/2019,3,1.583899974823,,,0,
1/6/2016,7/1/2019,3,1.59539997577667,,,0,
1/6/2016,8/1/2019,3,1.60590004920959,,,0,
1/6/2016,9/1/2019,3,1.6168999671936,,,0,
1/6/2016,10/1/2019,3,1.62689995765686,,,0,
1/6/2016,11/1/2019,3,1.63339996337891,,,0,
1/6/2016,12/1/2019,3,1.63839995861053,,,0,
1/6/2016,1/1/2020,3,1.64339995384216,,,0,
1/7/2016,2/1/2016,1,33.2700004577637,34.2599983215332,32.0999984741211,590277,
1/7/2016,3/1/2016,1,34.4900016784668,35.5200004577637,33.3400001525879,211693,
1/7/2016,4/1/2016,1,35.6399993896484,36.6300010681152,34.4799995422363,84764,
1/7/2016,5/1/2016,1,36.6800003051758,37.6100006103516,35.5,34058,
1/7/2016,6/1/2016,1,37.5800018310547,38.4900016784668,36.3699989318848,45251,
1/7/2016,7/1/2016,1,38.3199996948242,39.1699981689453,37.1500015258789,13469,
1/7/2016,8/1/2016,1,38.939998626709,39.7799987792969,37.9599990844727,6252,
1/7/2016,9/1/2016,1,39.4900016784668,40.3300018310547,38.560001373291,9733,
1/7/2016,10/1/2016,1,39.9799995422363,40.75,39.0499992370605,3840,
1/7/2016,11/1/2016,1,40.4700012207031,41.3199996948242,40.2000007629395,2986,
1/7/2016,12/1/2016,1,40.9799995422363,41.9300003051758,39.9300003051758,30328,
1/7/2016,1/1/2017,1,41.4000015258789,42.2599983215332,40.4199981689453,2259,
1/7/2016,2/1/2017,1,41.7999992370605,,41.3600006103516,675,
1/7/2016,3/1/2017,1,42.2000007629395,42.8199996948242,41.4199981689453,983,
1/7/2016,4/1/2017,1,42.5800018310547,,41.9199981689453,156,
1/7/2016,5/1/2017,1,42.9300003051758,,42.3199996948242,152,
1/7/2016,6/1/2017,1,43.2700004577637,44.0699996948242,42.4000015258789,4710,
1/7/2016,7/1/2017,1,43.560001373291,43.75,42.9000015258789,75,
1/7/2016,8/1/2017,1,43.8499984741211,44.189998626709,43.4799995422363,44,
1/7/2016,9/1/2017,1,44.1399993896484,,43.7400016784668,101,
1/7/2016,10/1/2017,1,44.4300003051758,,44.0699996948242,52,
1/7/2016,11/1/2017,1,44.7299995422363,,44.3300018310547,59,
1/7/2016,12/1/2017,1,45.0400009155274,46.0200004577637,44.25,9119,
1/7/2016,1/1/2018,1,45.2400016784668,45.8600006103516,44.8899993896484,87,
1/7/2016,2/1/2018,1,45.4599990844727,,45.5200004577637,4,
1/7/2016,3/1/2018,1,45.7000007629395,,45.7900009155273,0,
1/7/2016,4/1/2018,1,45.9599990844727,,,0,
1/7/2016,5/1/2018,1,46.2299995422363,,,0,
1/7/2016,6/1/2018,1,46.5299987792969,47.2999992370606,46.5,244,
1/7/2016,7/1/2018,1,46.7400016784668,,,0,
1/7/2016,8/1/2018,1,46.9799995422363,,,0,
1/7/2016,9/1/2018,1,47.2299995422363,,,0,
1/7/2016,10/1/2018,1,47.5,,,0,
1/7/2016,11/1/2018,1,47.7999992370606,,,0,
1/7/2016,12/1/2018,1,48.1100006103516,48.8899993896484,47.5,1351,
1/7/2016,1/1/2019,1,48.25,,,0,
1/7/2016,2/1/2019,1,48.4000015258789,,,0,
1/7/2016,3/1/2019,1,48.5699996948242,,,0,
1/7/2016,4/1/2019,1,48.7599983215332,,,0,
1/7/2016,5/1/2019,1,48.9799995422363,,,0,
1/7/2016,6/1/2019,1,49.2099990844727,,,12,
1/7/2016,7/1/2019,1,49.2999992370605,,,0,
1/7/2016,8/1/2019,1,49.4300003051758,,,0,
1/7/2016,9/1/2019,1,49.5999984741211,,,0,
1/7/2016,10/1/2019,1,49.7900009155273,,,0,
1/7/2016,11/1/2019,1,50.0099983215332,,,0,
1/7/2016,12/1/2019,1,50.25,50.8499984741211,50.0999984741211,88,
1/7/2016,1/1/2020,1,50.3199996948242,,,0,
1/7/2016,2/1/2020,1,50.4099998474121,,,0,
1/7/2016,3/1/2020,1,50.5099983215332,,,0,
1/7/2016,4/1/2020,1,50.6300010681152,,,0,
1/7/2016,5/1/2020,1,50.7599983215332,,,0,
1/7/2016,6/1/2020,1,50.9000015258789,,,0,
1/7/2016,7/1/2020,1,50.9199981689453,,,0,
1/7/2016,8/1/2020,1,50.9799995422363,,,0,
1/7/2016,9/1/2020,1,51.0800018310547,,,0,
1/7/2016,10/1/2020,1,51.2000007629395,,,0,
1/7/2016,11/1/2020,1,51.3400001525879,,,0,
1/7/2016,12/1/2020,1,51.5099983215332,52.0200004577637,51.3499984741211,15,
1/7/2016,1/1/2021,1,51.5299987792969,,,0,
1/7/2016,2/1/2021,1,51.5699996948242,,,0,
1/7/2016,3/1/2021,1,51.6300010681152,,,0,
1/7/2016,4/1/2021,1,51.7099990844727,,,0,
1/7/2016,5/1/2021,1,51.810001373291,,,0,
1/7/2016,6/1/2021,1,51.9300003051758,,,0,
1/7/2016,7/1/2021,1,51.9199981689453,,,0,
1/7/2016,8/1/2021,1,51.9500007629395,,,0,
1/7/2016,9/1/2021,1,52,,,0,
1/7/2016,10/1/2021,1,52.0699996948242,,,0,
1/7/2016,11/1/2021,1,52.1800003051758,,,0,
1/7/2016,12/1/2021,1,52.310001373291,53.0099983215332,52.7700004577637,2,
1/7/2016,6/1/2022,1,52.5400009155274,,,0,
1/7/2016,12/1/2022,1,52.7599983215332,53.0099983215332,53.0099983215332,1,
1/7/2016,6/1/2023,1,52.9500007629395,,,0,
1/7/2016,12/1/2023,1,53.1300010681152,54,54,1,
1/7/2016,6/1/2024,1,53.2999992370606,,,0,
1/7/2016,12/1/2024,1,53.4599990844727,,,0,
1/7/2016,2/1/2016,3,1.06560003757477,1.10049998760223,1.04540002346039,62164,
1/7/2016,3/1/2016,3,1.08490002155304,1.11660003662109,1.06070005893707,39653,
1/7/2016,4/1/2016,3,1.09979999065399,1.12870001792908,1.07270002365112,19416,
1/7/2016,5/1/2016,3,1.11769998073578,1.14429998397827,1.08840000629425,9267,
1/7/2016,6/1/2016,3,1.14160001277924,1.16709995269775,1.11119997501373,11433,
1/7/2016,7/1/2016,3,1.16700005531311,1.19019997119904,1.13670003414154,3945,
1/7/2016,8/1/2016,3,1.19079995155334,1.21300005912781,1.16219997406006,1592,
1/7/2016,9/1/2016,3,1.21350002288818,1.23730003833771,1.18910002708435,1094,
1/7/2016,10/1/2016,3,1.23629999160767,1.25600004196167,1.21309995651245,1048,
1/7/2016,11/1/2016,3,1.2577999830246,1.27740001678467,1.24500000476837,726,
1/7/2016,12/1/2016,3,1.27810001373291,1.3014999628067,1.24909996986389,1724,
1/7/2016,1/1/2017,3,1.29820001125336,1.32039999961853,1.27079999446869,229,
1/7/2016,2/1/2017,3,1.31449997425079,1.3367999792099,1.3018000125885,78,
1/7/2016,3/1/2017,3,1.32439994812012,1.34370005130768,1.30889999866486,82,
1/7/2016,4/1/2017,3,1.32589995861053,1.34019994735718,1.31369996070862,19,
1/7/2016,5/1/2017,3,1.33510005474091,,1.31729996204376,14,
1/7/2016,6/1/2017,3,1.3474999666214,1.36099994182587,1.32959997653961,83,
1/7/2016,7/1/2017,3,1.36339998245239,,1.35629999637604,42,
1/7/2016,8/1/2017,3,1.37919998168945,,1.37360000610352,6,
1/7/2016,9/1/2017,3,1.39600002765656,1.39999997615814,1.39209997653961,9,
1/7/2016,10/1/2017,3,1.41299998760223,1.41390001773834,1.39999997615814,10,
1/7/2016,11/1/2017,3,1.42639994621277,,1.40359997749329,12,
1/7/2016,12/1/2017,3,1.43819999694824,1.45490002632141,1.41929996013641,53,
1/7/2016,1/1/2018,3,1.45070004463196,,1.4485000371933,0,
1/7/2016,2/1/2018,3,1.457200050354,,1.4675999879837,0,
1/7/2016,3/1/2018,3,1.45669996738434,,,0,
1/7/2016,4/1/2018,3,1.45270001888275,1.45739996433258,1.45739996433258,1,
1/7/2016,5/1/2018,3,1.46169996261597,1.46640002727509,1.46640002727509,1,
1/7/2016,6/1/2018,3,1.47220003604889,,,0,
1/7/2016,7/1/2018,3,1.48520004749298,1.48989999294281,1.48989999294281,1,
1/7/2016,8/1/2018,3,1.49820005893707,1.5029000043869,1.5029000043869,1,
1/7/2016,9/1/2018,3,1.51119995117188,,,0,
1/7/2016,10/1/2018,3,1.52369999885559,1.52839994430542,1.52839994430542,1,
1/7/2016,11/1/2018,3,1.53320002555847,1.5378999710083,1.5378999710083,1,
1/7/2016,12/1/2018,3,1.54170000553131,1.54760003089905,1.54760003089905,26,
1/7/2016,1/1/2019,3,1.54980003833771,,,0,
1/7/2016,2/1/2019,3,1.55519998073578,,,0,
1/7/2016,3/1/2019,3,1.55420005321503,,,0,
1/7/2016,4/1/2019,3,1.5492000579834,,,0,
1/7/2016,5/1/2019,3,1.55719995498657,,,0,
1/7/2016,6/1/2019,3,1.56920003890991,,,0,
1/7/2016,7/1/2019,3,1.58070003986359,,,0,
1/7/2016,8/1/2019,3,1.59119999408722,,,0,
1/7/2016,9/1/2019,3,1.60220003128052,,,0,
1/7/2016,10/1/2019,3,1.61220002174377,,,0,
1/7/2016,11/1/2019,3,1.61870002746582,,,0,
1/7/2016,12/1/2019,3,1.62370002269745,,,0,
1/7/2016,1/1/2020,3,1.62870001792908,,,0,
1/7/2016,2/1/2016,4,1.14600002765656,1.17630004882813,1.11349999904633,52824,
1/7/2016,3/1/2016,4,1.17700004577637,1.20749998092651,1.14460003376007,29820,
1/7/2016,4/1/2016,4,1.39800000190735,1.42850005626678,1.36870002746582,15646,
1/7/2016,5/1/2016,4,1.41270005702972,1.44260001182556,1.3827999830246,8993,
1/7/2016,6/1/2016,4,1.41079998016357,1.4404000043869,1.38139998912811,7056,
1/7/2016,7/1/2016,4,1.39760005474091,1.4268000125885,1.37320005893707,2912,
1/7/2016,8/1/2016,4,1.3775999546051,1.40299999713898,1.35430002212524,2139,
1/7/2016,9/1/2016,4,1.35080003738403,1.37539994716644,1.32760000228882,2344,
1/7/2016,10/1/2016,4,1.20739996433258,1.23189997673035,1.18579995632172,1312,
1/7/2016,11/1/2016,4,1.18089997768402,1.18869996070862,1.16019999980927,907,
1/7/2016,12/1/2016,4,1.16840004920959,1.19579994678497,1.14040005207062,2538,
1/7/2016,1/1/2017,4,1.1735999584198,1.17750000953674,1.1739000082016,140,
1/7/2016,2/1/2017,4,1.1907000541687,1.20329999923706,1.18120002746582,86,
1/7/2016,3/1/2017,4,1.21909999847412,1.2315000295639,1.20959997177124,82,
1/7/2016,4/1/2017,4,1.432000041008,1.44860005378723,1.42170000076294,54,
1/7/2016,5/1/2017,4,1.442999958992,1.46350002288818,1.42799997329712,53,
1/7/2016,6/1/2017,4,1.44289994239807,1.46800005435944,1.43439996242523,52,
1/7/2016,7/1/2017,4,1.43040001392365,1.44509994983673,1.41410005092621,45,
1/7/2016,8/1/2017,4,1.40890002250671,1.41620004177094,1.40409994125366,40,
1/7/2016,9/1/2017,4,1.38240003585815,1.39079999923706,1.37870001792908,33,
1/7/2016,10/1/2017,4,1.24590003490448,1.2577999830246,1.24440002441406,27,
1/7/2016,11/1/2017,4,1.21599996089935,1.22739994525909,1.21440005302429,25,
1/7/2016,12/1/2017,4,1.20299994945526,1.23469996452332,1.20150005817413,734,
1/7/2016,1/1/2018,4,1.20959997177124,1.22169995307922,1.21350002288818,11,
1/7/2016,2/1/2018,4,1.22510004043579,1.24210000038147,1.2338000535965,8,
1/7/2016,3/1/2018,4,1.25109994411469,1.27400004863739,1.27400004863739,28,
1/7/2016,4/1/2018,4,1.46360003948212,1.48849999904633,1.48849999904633,25,
1/7/2016,5/1/2018,4,1.47060000896454,1.49549996852875,1.49549996852875,1,
1/7/2016,6/1/2018,4,1.46609997749329,,,0,
1/7/2016,7/1/2018,4,1.45459997653961,1.47950005531311,1.47950005531311,1,
1/7/2016,8/1/2018,4,1.43710005283356,1.46200001239777,1.46200001239777,1,
1/7/2016,9/1/2018,4,1.4180999994278,1.442999958992,1.442999958992,1,
1/7/2016,10/1/2018,4,1.29750001430511,1.32239997386932,1.32239997386932,1,
1/7/2016,11/1/2018,4,1.27450001239777,1.29990005493164,1.29990005493164,1,
1/7/2016,12/1/2018,4,1.25999999046326,1.28170001506805,1.27199995517731,5,
1/7/2016,1/1/2019,4,1.26499998569489,,,0,
1/7/2016,2/1/2019,4,1.27799999713898,,,0,
1/7/2016,3/1/2019,4,1.29750001430511,,,0,
1/7/2016,4/1/2019,4,1.51049995422363,,,0,
1/7/2016,5/1/2019,4,1.51400005817413,,,0,
1/7/2016,6/1/2019,4,1.50750005245209,,,0,
1/7/2016,7/1/2019,4,1.49749994277954,,,0,
1/7/2016,8/1/2019,4,1.4815000295639,,,0,
1/7/2016,9/1/2019,4,1.46549999713898,,,0,
1/7/2016,10/1/2019,4,1.35399997234344,,,0,
1/7/2016,11/1/2019,4,1.33350002765656,,,0,
1/7/2016,12/1/2019,4,1.32299995422363,,,0,
1/7/2016,1/1/2020,4,1.32799994945526,,,0,
1/8/2016,2/1/2016,1,33.1599998474121,34.3400001525879,32.6399993896484,567056,
1/8/2016,3/1/2016,1,34.3199996948242,35.5400009155273,33.7799987792969,267963,
1/8/2016,4/1/2016,1,35.4799995422363,36.6699981689453,34.9000015258789,93304,
1/8/2016,5/1/2016,1,36.5499992370605,37.5499992370605,35.939998626709,40785,
1/8/2016,6/1/2016,1,37.4900016784668,38.5900001525879,36.8499984741211,48028,
1/8/2016,7/1/2016,1,38.2700004577637,39.0999984741211,37.6500015258789,14927,
1/8/2016,8/1/2016,1,38.9099998474121,39.6800003051758,38.3699989318848,7364,
1/8/2016,9/1/2016,1,39.4700012207031,40.4000015258789,38.9000015258789,9469,
1/8/2016,10/1/2016,1,39.9700012207031,40.5999984741211,39.3400001525879,4832,
1/8/2016,11/1/2016,1,40.4700012207031,41.189998626709,39.9000015258789,3010,
1/8/2016,12/1/2016,1,40.9900016784668,41.8899993896484,40.3199996948242,31563,
1/8/2016,1/1/2017,1,41.4199981689453,42.2000007629395,40.7799987792969,1711,
1/8/2016,2/1/2017,1,41.8300018310547,42.1800003051758,41.689998626709,625,
1/8/2016,3/1/2017,1,42.2299995422363,43.0900001525879,41.7299995422363,1502,
1/8/2016,4/1/2017,1,42.6100006103516,43.0800018310547,42.1699981689453,189,
1/8/2016,5/1/2017,1,42.9500007629395,43.3699989318848,42.560001373291,264,
1/8/2016,6/1/2017,1,43.2799987792969,43.9799995422363,42.6199989318848,6363,
1/8/2016,7/1/2017,1,43.560001373291,44.0699996948242,43.1100006103516,137,
1/8/2016,8/1/2017,1,43.8400001525879,44.1500015258789,43.6300010681152,82,
1/8/2016,9/1/2017,1,44.1300010681152,44.5,43.8600006103516,97,
1/8/2016,10/1/2017,1,44.4199981689453,44.6300010681152,44.189998626709,7,
1/8/2016,11/1/2017,1,44.7099990844727,44.9900016784668,44.4199981689453,34,
1/8/2016,12/1/2017,1,45.0200004577637,45.7200012207031,44.3300018310547,10326,
1/8/2016,1/1/2018,1,45.2200012207031,45.5,44.9199981689453,103,
1/8/2016,2/1/2018,1,45.439998626709,,,0,
1/8/2016,3/1/2018,1,45.6800003051758,45.2999992370606,45.2999992370606,10,
1/8/2016,4/1/2018,1,45.939998626709,,,0,
1/8/2016,5/1/2018,1,46.2099990844727,,,0,
1/8/2016,6/1/2018,1,46.5099983215332,46.2799987792969,46,1454,
1/8/2016,7/1/2018,1,46.7200012207031,,,0,
1/8/2016,8/1/2018,1,46.9500007629395,,,0,
1/8/2016,9/1/2018,1,47.2000007629395,,,0,
1/8/2016,10/1/2018,1,47.4599990844727,,,0,
1/8/2016,11/1/2018,1,47.75,,,0,
1/8/2016,12/1/2018,1,48.0499992370605,48.6800003051758,47.4300003051758,1965,
1/8/2016,1/1/2019,1,48.189998626709,,,0,
1/8/2016,2/1/2019,1,48.3400001525879,,,0,
1/8/2016,3/1/2019,1,48.5099983215332,,,0,
1/8/2016,4/1/2019,1,48.7000007629395,,,0,
1/8/2016,5/1/2019,1,48.9099998474121,,,0,
1/8/2016,6/1/2019,1,49.1399993896484,,,1,
1/8/2016,7/1/2019,1,49.2299995422363,,,0,
1/8/2016,8/1/2019,1,49.3600006103516,,,0,
1/8/2016,9/1/2019,1,49.5200004577637,,,0,
1/8/2016,10/1/2019,1,49.7099990844727,,,0,
1/8/2016,11/1/2019,1,49.9300003051758,,,0,
1/8/2016,12/1/2019,1,50.1699981689453,50.2900009155273,49.4900016784668,122,
1/8/2016,1/1/2020,1,50.2400016784668,,,0,
1/8/2016,2/1/2020,1,50.3300018310547,,,0,
1/8/2016,3/1/2020,1,50.4300003051758,,,0,
1/8/2016,4/1/2020,1,50.5499992370605,,,0,
1/8/2016,5/1/2020,1,50.6800003051758,,,0,
1/8/2016,6/1/2020,1,50.8199996948242,,,0,
1/8/2016,7/1/2020,1,50.8400001525879,,,0,
1/8/2016,8/1/2020,1,50.9000015258789,,,0,
1/8/2016,9/1/2020,1,51,,,0,
1/8/2016,10/1/2020,1,51.1199989318848,,,0,
1/8/2016,11/1/2020,1,51.2599983215332,,,0,
1/8/2016,12/1/2020,1,51.4300003051758,51.6699981689453,51.0099983215332,27,
1/8/2016,1/1/2021,1,51.4500007629395,,,0,
1/8/2016,2/1/2021,1,51.4900016784668,,,0,
1/8/2016,3/1/2021,1,51.5499992370606,,,0,
1/8/2016,4/1/2021,1,51.6300010681152,,,0,
1/8/2016,5/1/2021,1,51.7299995422363,,,0,
1/8/2016,6/1/2021,1,51.8499984741211,,,0,
1/8/2016,7/1/2021,1,51.8400001525879,,,0,
1/8/2016,8/1/2021,1,51.8699989318848,,,0,
1/8/2016,9/1/2021,1,51.9199981689453,,,0,
1/8/2016,10/1/2021,1,51.9900016784668,,,0,
1/8/2016,11/1/2021,1,52.0999984741211,,,0,
1/8/2016,12/1/2021,1,52.2299995422363,51.3300018310547,51,14,
1/8/2016,6/1/2022,1,52.4599990844727,,,0,
1/8/2016,12/1/2022,1,52.6800003051758,,,0,
1/8/2016,6/1/2023,1,52.8699989318848,,,0,
1/8/2016,12/1/2023,1,53.0499992370605,,,0,
1/8/2016,6/1/2024,1,53.2200012207031,,,0,
1/8/2016,12/1/2024,1,53.3800010681152,,,0,
1/8/2016,2/1/2016,3,1.05209994316101,1.08529996871948,1.03470003604889,60504,
1/8/2016,3/1/2016,3,1.07360005378723,1.10520005226135,1.05589997768402,34515,
1/8/2016,4/1/2016,3,1.09109997749329,1.11899995803833,1.07229995727539,22079,
1/8/2016,5/1/2016,3,1.11070001125336,1.13450002670288,1.09130001068115,12108,
1/8/2016,6/1/2016,3,1.13540005683899,1.16260004043579,1.1143000125885,9963,
1/8/2016,7/1/2016,3,1.16149997711182,1.18449997901917,1.14189994335175,3131,
1/8/2016,8/1/2016,3,1.18620002269745,1.20759999752045,1.16530001163483,950,
1/8/2016,9/1/2016,3,1.20940005779266,1.23090004920959,1.18879997730255,766,
1/8/2016,10/1/2016,3,1.23220002651215,1.25360000133514,1.21480000019073,772,
1/8/2016,11/1/2016,3,1.25360000133514,1.27530002593994,1.23759996891022,426,
1/8/2016,12/1/2016,3,1.27369999885559,1.29659998416901,1.25440001487732,1634,
1/8/2016,1/1/2017,3,1.29390001296997,1.31480002403259,1.27520000934601,134,
1/8/2016,2/1/2017,3,1.31009995937347,1.31599998474121,1.29069995880127,168,
1/8/2016,3/1/2017,3,1.31980001926422,1.32749998569489,1.307000041008,108,
1/8/2016,4/1/2017,3,1.32140004634857,1.32500004768372,1.30690002441406,35,
1/8/2016,5/1/2017,3,1.33060002326965,1.33920001983643,1.32079994678497,14,
1/8/2016,6/1/2017,3,1.34280002117157,1.3565000295639,1.3313000202179,27,
1/8/2016,7/1/2017,3,1.35839998722076,1.36459994316101,1.3449000120163,18,
1/8/2016,8/1/2017,3,1.37399995326996,,1.37510001659393,7,
1/8/2016,9/1/2017,3,1.39059996604919,1.37430000305176,1.37430000305176,7,
1/8/2016,10/1/2017,3,1.40719997882843,1.39260005950928,1.39260005950928,5,
1/8/2016,11/1/2017,3,1.42019999027252,,1.42120003700256,11,
1/8/2016,12/1/2017,3,1.43180000782013,1.44480001926422,1.41680002212524,64,
1/8/2016,1/1/2018,3,1.44430005550385,1.4293999671936,1.4293999671936,3,
1/8/2016,2/1/2018,3,1.4507999420166,,,0,
1/8/2016,3/1/2018,3,1.45029997825623,,,0,
1/8/2016,4/1/2018,3,1.44630002975464,,,0,
1/8/2016,5/1/2018,3,1.45529997348785,,,0,
1/8/2016,6/1/2018,3,1.46580004692078,1.46220004558563,1.46220004558563,1,
1/8/2016,7/1/2018,3,1.47880005836487,,,0,
1/8/2016,8/1/2018,3,1.49179995059967,,,0,
1/8/2016,9/1/2018,3,1.50479996204376,1.50119996070862,1.50119996070862,1,
1/8/2016,10/1/2018,3,1.51730000972748,,,0,
1/8/2016,11/1/2018,3,1.52680003643036,,,0,
1/8/2016,12/1/2018,3,1.5353000164032,,,0,
1/8/2016,1/1/2019,3,1.54340004920959,,,0,
1/8/2016,2/1/2019,3,1.54879999160767,,,0,
1/8/2016,3/1/2019,3,1.54779994487762,,,0,
1/8/2016,4/1/2019,3,1.542799949646,,,0,
1/8/2016,5/1/2019,3,1.55079996585846,,,0,
1/8/2016,6/1/2019,3,1.5628000497818,,,0,
1/8/2016,7/1/2019,3,1.57430005073547,,,0,
1/8/2016,8/1/2019,3,1.58480000495911,,,0,
1/8/2016,9/1/2019,3,1.5958000421524,,,0,
1/8/2016,10/1/2019,3,1.60580003261566,,,0,
1/8/2016,11/1/2019,3,1.61230003833771,,,0,
1/8/2016,12/1/2019,3,1.61730003356934,,,0,
1/8/2016,1/1/2020,3,1.62230002880096,,,0,
1/8/2016,2/1/2016,4,1.12769997119904,1.17260003089905,1.11249995231628,53605,
1/8/2016,3/1/2016,4,1.15729999542236,1.20220005512238,1.14279997348785,35054,
1/8/2016,4/1/2016,4,1.37960004806519,1.42239999771118,1.36440002918243,17626,
1/8/2016,5/1/2016,4,1.39540004730225,1.43739998340607,1.37940001487732,11108,
1/8/2016,6/1/2016,4,1.39409995079041,1.43519997596741,1.3779000043869,11908,
1/8/2016,7/1/2016,4,1.38230001926422,1.41830003261566,1.36580002307892,6740,
1/8/2016,8/1/2016,4,1.36280000209808,1.40020000934601,1.34739995002747,3083,
1/8/2016,9/1/2016,4,1.33609998226166,1.37080001831055,1.32109999656677,3431,
1/8/2016,10/1/2016,4,1.19490003585815,1.22640001773834,1.17799997329712,2220,
1/8/2016,11/1/2016,4,1.16859996318817,1.17490005493164,1.15299999713898,1809,
1/8/2016,12/1/2016,4,1.15639996528625,1.1904000043869,1.14090001583099,2216,
1/8/2016,1/1/2017,4,1.16209995746613,1.19179999828339,1.14699995517731,146,
1/8/2016,2/1/2017,4,1.17980003356934,1.19739997386932,1.17890000343323,88,
1/8/2016,3/1/2017,4,1.20899999141693,1.22669994831085,1.2069000005722,67,
1/8/2016,4/1/2017,4,1.42330002784729,1.43929994106293,1.41820001602173,134,
1/8/2016,5/1/2017,4,1.43379998207092,1.45070004463196,1.42429995536804,128,
1/8/2016,6/1/2017,4,1.4342999458313,1.44700002670288,1.42340004444122,41,
1/8/2016,7/1/2017,4,1.42180001735687,1.42610001564026,1.41680002212524,12,
1/8/2016,8/1/2017,4,1.40079998970032,1.39619994163513,1.39619994163513,4,
1/8/2016,9/1/2017,4,1.37479996681213,1.37119996547699,1.37119996547699,4,
1/8/2016,10/1/2017,4,1.23829996585846,1.23819994926453,1.23819994926453,5,
1/8/2016,11/1/2017,4,1.20860004425049,1.20780003070831,1.20780003070831,7,
1/8/2016,12/1/2017,4,1.19659996032715,1.21539998054504,1.1845999956131,246,
1/8/2016,1/1/2018,4,1.20560002326965,1.19930005073547,1.19930005073547,79,
1/8/2016,2/1/2018,4,1.22290003299713,1.22759997844696,1.21640002727509,64,
1/8/2016,3/1/2018,4,1.25150001049042,1.25360000133514,1.25,78,
1/8/2016,4/1/2018,4,1.46150004863739,1.46609997749329,1.46000003814697,72,
1/8/2016,5/1/2018,4,1.47230005264282,1.47309994697571,1.47000002861023,37,
1/8/2016,6/1/2018,4,1.47230005264282,1.48280000686646,1.46749997138977,23,
1/8/2016,7/1/2018,4,1.45930004119873,1.46000003814697,1.45710003376007,7,
1/8/2016,8/1/2018,4,1.44029998779297,1.44000005722046,1.43959999084473,5,
1/8/2016,9/1/2018,4,1.41980004310608,1.42060005664825,1.41999995708466,5,
1/8/2016,10/1/2018,4,1.29680001735687,1.29999995231628,1.29999995231628,7,
1/8/2016,11/1/2018,4,1.27230000495911,1.27999997138977,1.27699995040894,5,
1/8/2016,12/1/2018,4,1.25629997253418,,,0,
1/8/2016,1/1/2019,4,1.26129996776581,,,0,
1/8/2016,2/1/2019,4,1.2742999792099,,,0,
1/8/2016,3/1/2019,4,1.29379999637604,,,0,
1/8/2016,4/1/2019,4,1.50680005550385,,,0,
1/8/2016,5/1/2019,4,1.51030004024506,,,0,
1/8/2016,6/1/2019,4,1.50380003452301,,,0,
1/8/2016,7/1/2019,4,1.49380004405975,,,0,
1/8/2016,8/1/2019,4,1.47780001163483,,,0,
1/8/2016,9/1/2019,4,1.4617999792099,,,0,
1/8/2016,10/1/2019,4,1.35029995441437,,,0,
1/8/2016,11/1/2019,4,1.33029997348785,,,0,
1/8/2016,12/1/2019,4,1.3202999830246,,,0,
1/8/2016,1/1/2020,4,1.32529997825623,,,0,
1/11/2016,2/1/2016,1,31.4099998474121,33.2000007629395,30.8799991607666,619080,
1/11/2016,3/1/2016,1,32.5200004577637,34.310001373291,32.0299987792969,275324,
1/11/2016,4/1/2016,1,33.689998626709,35.4300003051758,33.2099990844727,69587,
1/11/2016,5/1/2016,1,34.7900009155273,36.4599990844727,34.3300018310547,34422,
1/11/2016,6/1/2016,1,35.75,37.3699989318848,35.2999992370605,53913,
1/11/2016,7/1/2016,1,36.5499992370605,38.0200004577637,36.1699981689453,16357,
1/11/2016,8/1/2016,1,37.2000007629395,38.6199989318848,36.7999992370605,7867,
1/11/2016,9/1/2016,1,37.7700004577637,39.2999992370605,37.4099998474121,12567,
1/11/2016,10/1/2016,1,38.2799987792969,39.6300010681152,38.0299987792969,3435,
1/11/2016,11/1/2016,1,38.7999992370605,40.0299987792969,38.5099983215332,4173,
1/11/2016,12/1/2016,1,39.3300018310547,40.7999992370606,38.9900016784668,42072,
1/11/2016,1/1/2017,1,39.7700004577637,41.060001373291,39.4799995422363,2444,
1/11/2016,2/1/2017,1,40.2000007629395,40,40,839,
1/11/2016,3/1/2017,1,40.6199989318848,,40.4799995422363,885,
1/11/2016,4/1/2017,1,41.0099983215332,,40.9599990844727,119,
1/11/2016,5/1/2017,1,41.3600006103516,,41.3699989318848,146,
1/11/2016,6/1/2017,1,41.7000007629395,43.0099983215332,41.4500007629395,7790,
1/11/2016,7/1/2017,1,41.9900016784668,42.2999992370606,41.9300003051758,325,
1/11/2016,8/1/2017,1,42.2799987792969,42.1599998474121,42.1599998474121,16,
1/11/2016,9/1/2017,1,42.5800018310547,,42.7099990844727,152,
1/11/2016,10/1/2017,1,42.8800010681152,,43.0499992370605,4,
1/11/2016,11/1/2017,1,43.1800003051758,,43.2999992370606,8,
1/11/2016,12/1/2017,1,43.4900016784668,44.7200012207031,43.2200012207031,11200,
1/11/2016,1/1/2018,1,43.7000007629395,44.8899993896484,43.6199989318848,12,
1/11/2016,2/1/2018,1,43.9300003051758,43.7999992370605,43.7999992370605,2,
1/11/2016,3/1/2018,1,44.189998626709,,44.7400016784668,0,
1/11/2016,4/1/2018,1,44.4599990844727,,,0,
1/11/2016,5/1/2018,1,44.75,45.3899993896484,45,101,
1/11/2016,6/1/2018,1,45.060001373291,45.810001373291,45.1800003051758,774,
1/11/2016,7/1/2018,1,45.2799987792969,,,0,
1/11/2016,8/1/2018,1,45.5200004577637,,,0,
1/11/2016,9/1/2018,1,45.7799987792969,,,0,
1/11/2016,10/1/2018,1,46.0499992370606,47.1100006103516,47.1100006103516,1,
1/11/2016,11/1/2018,1,46.3499984741211,,,0,
1/11/2016,12/1/2018,1,46.6500015258789,47.560001373291,46.4500007629395,1524,
1/11/2016,1/1/2019,1,46.7999992370605,,,0,
1/11/2016,2/1/2019,1,46.9599990844727,,,0,
1/11/2016,3/1/2019,1,47.1300010681152,,,0,
1/11/2016,4/1/2019,1,47.3199996948242,,,0,
1/11/2016,5/1/2019,1,47.5400009155274,,,0,
1/11/2016,6/1/2019,1,47.7700004577637,,,5,
1/11/2016,7/1/2019,1,47.8699989318848,,,0,
1/11/2016,8/1/2019,1,48,,,0,
1/11/2016,9/1/2019,1,48.1699981689453,,,0,
1/11/2016,10/1/2019,1,48.3699989318848,,,0,
1/11/2016,11/1/2019,1,48.5999984741211,,,0,
1/11/2016,12/1/2019,1,48.8400001525879,49.5099983215332,48.7099990844727,194,
1/11/2016,1/1/2020,1,48.9099998474121,,,0,
1/11/2016,2/1/2020,1,49.0099983215332,,,0,
1/11/2016,3/1/2020,1,49.1199989318848,,,0,
1/11/2016,4/1/2020,1,49.25,,,0,
1/11/2016,5/1/2020,1,49.3899993896484,,,0,
1/11/2016,6/1/2020,1,49.5400009155273,,,0,
1/11/2016,7/1/2020,1,49.5699996948242,,,0,
1/11/2016,8/1/2020,1,49.6399993896484,,,0,
1/11/2016,9/1/2020,1,49.75,,,0,
1/11/2016,10/1/2020,1,49.8800010681152,,,0,
1/11/2016,11/1/2020,1,50.0299987792969,,,0,
1/11/2016,12/1/2020,1,50.2000007629395,,50.2799987792969,38,
1/11/2016,1/1/2021,1,50.2200012207031,,,0,
1/11/2016,2/1/2021,1,50.2599983215332,,,0,
1/11/2016,3/1/2021,1,50.3199996948242,,,0,
1/11/2016,4/1/2021,1,50.4000015258789,,,0,
1/11/2016,5/1/2021,1,50.5,,,0,
1/11/2016,6/1/2021,1,50.6199989318848,,,0,
1/11/2016,7/1/2021,1,50.6100006103516,,,0,
1/11/2016,8/1/2021,1,50.6399993896484,,,0,
1/11/2016,9/1/2021,1,50.689998626709,,,0,
1/11/2016,10/1/2021,1,50.7599983215332,,,0,
1/11/2016,11/1/2021,1,50.8699989318848,,,0,
1/11/2016,12/1/2021,1,51,51.25,51.25,10,
1/11/2016,6/1/2022,1,51.2299995422363,,,0,
1/11/2016,12/1/2022,1,51.4500007629395,,52.5999984741211,0,
1/11/2016,6/1/2023,1,51.6399993896484,,,0,
1/11/2016,12/1/2023,1,51.8199996948242,,,0,
1/11/2016,6/1/2024,1,51.9900016784668,,,0,
1/11/2016,12/1/2024,1,52.1500015258789,,,0,
1/11/2016,2/1/2016,3,1.01489996910095,1.05299997329712,1.00660002231598,60632,
1/11/2016,3/1/2016,3,1.0333000421524,1.07299995422363,1.02600002288818,39025,
1/11/2016,4/1/2016,3,1.04910004138947,1.08949995040894,1.04240000247955,21013,
1/11/2016,5/1/2016,3,1.06780004501343,1.10780000686646,1.06079995632172,11903,
1/11/2016,6/1/2016,3,1.09220004081726,1.13189995288849,1.08529996871948,13403,
1/11/2016,7/1/2016,3,1.1188999414444,1.15569996833801,1.11339998245239,4392,
1/11/2016,8/1/2016,3,1.14429998397827,1.18079996109009,1.13919997215271,2450,
1/11/2016,9/1/2016,3,1.1680999994278,1.19289994239807,1.16149997711182,2367,
1/11/2016,10/1/2016,3,1.19089996814728,1.22529995441437,1.18550002574921,705,
1/11/2016,11/1/2016,3,1.21159994602203,1.23500001430511,1.20589995384216,518,
1/11/2016,12/1/2016,3,1.2315000295639,1.26670002937317,1.22360002994537,2914,
1/11/2016,1/1/2017,3,1.25179994106293,1.28489995002747,1.24489998817444,315,
1/11/2016,2/1/2017,3,1.26870000362396,1.307000041008,1.26709997653961,257,
1/11/2016,3/1/2017,3,1.27929997444153,1.31500005722046,1.27499997615814,241,
1/11/2016,4/1/2017,3,1.28159999847412,1.31850004196167,1.27849996089935,69,
1/11/2016,5/1/2017,3,1.2907999753952,1.32749998569489,1.28810000419617,49,
1/11/2016,6/1/2017,3,1.30280005931854,1.33700001239777,1.29739999771118,108,
1/11/2016,7/1/2017,3,1.31850004196167,1.3289999961853,1.3150999546051,51,
1/11/2016,8/1/2017,3,1.33430004119873,1.34700000286102,1.33510005474091,42,
1/11/2016,9/1/2017,3,1.35150003433228,1.36549997329712,1.34889996051788,26,
1/11/2016,10/1/2017,3,1.36849999427795,1.37999999523163,1.36759996414185,19,
1/11/2016,11/1/2017,3,1.38199996948242,1.39999997615814,1.3808000087738,31,
1/11/2016,12/1/2017,3,1.3938000202179,1.40659999847412,1.38810002803803,107,
1/11/2016,1/1/2018,3,1.40699994564056,1.41799998283386,1.40499997138977,12,
1/11/2016,2/1/2018,3,1.41349995136261,,1.43250000476837,0,
1/11/2016,3/1/2018,3,1.41299998760223,,,0,
1/11/2016,4/1/2018,3,1.40900003910065,,,0,
1/11/2016,5/1/2018,3,1.41799998283386,,,0,
1/11/2016,6/1/2018,3,1.42850005626678,,,0,
1/11/2016,7/1/2018,3,1.44149994850159,,,0,
1/11/2016,8/1/2018,3,1.45449995994568,,,0,
1/11/2016,9/1/2018,3,1.46749997138977,,,0,
1/11/2016,10/1/2018,3,1.48000001907349,,,0,
1/11/2016,11/1/2018,3,1.48950004577637,,,0,
1/11/2016,12/1/2018,3,1.49800002574921,,,0,
1/11/2016,1/1/2019,3,1.5061000585556,,,0,
1/11/2016,2/1/2019,3,1.51150000095367,,,0,
1/11/2016,3/1/2019,3,1.51049995422363,,,0,
1/11/2016,4/1/2019,3,1.505499958992,,,0,
1/11/2016,5/1/2019,3,1.51349997520447,,,0,
1/11/2016,6/1/2019,3,1.52550005912781,,,0,
1/11/2016,7/1/2019,3,1.53699994087219,,,0,
1/11/2016,8/1/2019,3,1.54750001430511,,,0,
1/11/2016,9/1/2019,3,1.55850005149841,,,0,
1/11/2016,10/1/2019,3,1.56850004196167,,,0,
1/11/2016,11/1/2019,3,1.57500004768372,,,0,
1/11/2016,12/1/2019,3,1.58000004291534,,,0,
1/11/2016,1/1/2020,3,1.58500003814697,,,0,
1/11/2016,2/1/2016,4,1.11300003528595,1.14240002632141,1.10090005397797,53987,
1/11/2016,3/1/2016,4,1.13689994812012,1.16999995708466,1.12629997730255,40573,
1/11/2016,4/1/2016,4,1.35300004482269,1.38960003852844,1.34350001811981,16078,
1/11/2016,5/1/2016,4,1.36629998683929,1.40390002727509,1.35769999027252,9297,
1/11/2016,6/1/2016,4,1.36360001564026,1.40160000324249,1.353600025177,9287,
1/11/2016,7/1/2016,4,1.35099995136261,1.38440001010895,1.34060001373291,5374,
1/11/2016,8/1/2016,4,1.33029997348785,1.3639999628067,1.3202999830246,2362,
1/11/2016,9/1/2016,4,1.30219995975494,1.3400000333786,1.29499995708466,2885,
1/11/2016,10/1/2016,4,1.1603000164032,1.19609999656677,1.1525000333786,1277,
1/11/2016,11/1/2016,4,1.13230001926422,1.12899994850159,1.12580001354218,545,
1/11/2016,12/1/2016,4,1.1191999912262,1.15610003471375,1.11080002784729,1595,
1/11/2016,1/1/2017,4,1.12460005283356,1.15789997577667,1.11749994754791,261,
1/11/2016,2/1/2017,4,1.14209997653961,,1.14839994907379,60,
1/11/2016,3/1/2017,4,1.17089998722076,,1.17690002918243,59,
1/11/2016,4/1/2017,4,1.38510000705719,,1.38740003108978,58,
1/11/2016,5/1/2017,4,1.39540004730225,,1.39370000362396,59,
1/11/2016,6/1/2017,4,1.39460003376007,1.42470002174377,1.38590002059937,72,
1/11/2016,7/1/2017,4,1.38199996948242,,1.38409996032715,0,
1/11/2016,8/1/2017,4,1.36099994182587,,1.37329995632172,0,
1/11/2016,9/1/2017,4,1.33500003814697,,1.3458000421524,0,
1/11/2016,10/1/2017,4,1.1985000371933,,1.2063000202179,0,
1/11/2016,11/1/2017,4,1.16879999637604,,1.17949998378754,1,
1/11/2016,12/1/2017,4,1.15729999542236,1.1878000497818,1.15289998054504,310,
1/11/2016,1/1/2018,4,1.16620004177094,,1.17719995975494,74,
1/11/2016,2/1/2018,4,1.18350005149841,,1.18519997596741,77,
1/11/2016,3/1/2018,4,1.2121000289917,,1.22379994392395,85,
1/11/2016,4/1/2018,4,1.42569994926453,,,62,
1/11/2016,5/1/2018,4,1.44019997119904,,,39,
1/11/2016,6/1/2018,4,1.44470000267029,,,47,
1/11/2016,7/1/2018,4,1.43630003929138,,,25,
1/11/2016,8/1/2018,4,1.41879999637604,,,0,
1/11/2016,9/1/2018,4,1.3938000202179,,,0,
1/11/2016,10/1/2018,4,1.26279997825623,,,0,
1/11/2016,11/1/2018,4,1.23580002784729,,,0,
1/11/2016,12/1/2018,4,1.21730005741119,1.23749995231628,1.23749995231628,13,
1/11/2016,1/1/2019,4,1.22230005264282,,,0,
1/11/2016,2/1/2019,4,1.23529994487762,,,0,
1/11/2016,3/1/2019,4,1.25479996204376,,,0,
1/11/2016,4/1/2019,4,1.46780002117157,,,0,
1/11/2016,5/1/2019,4,1.47130000591278,,,0,
1/11/2016,6/1/2019,4,1.46480000019074,,,0,
1/11/2016,7/1/2019,4,1.45480000972748,,,0,
1/11/2016,8/1/2019,4,1.43879997730255,,,0,
1/11/2016,9/1/2019,4,1.42279994487762,,,0,
1/11/2016,10/1/2019,4,1.31130003929138,,,0,
1/11/2016,11/1/2019,4,1.2907999753952,,,0,
1/11/2016,12/1/2019,4,1.28079998493195,,,0,
1/11/2016,1/1/2020,4,1.28579998016357,,,0,
1/12/2016,2/1/2016,1,30.4400005340576,32.2099990844727,29.9300003051758,620051,
1/12/2016,3/1/2016,1,31.5200004577637,33.2999992370605,31,278157,
1/12/2016,4/1/2016,1,32.6399993896484,34.4500007629395,32.1399993896484,71968,
1/12/2016,5/1/2016,1,33.7000007629395,35.5400009155273,33.2299995422363,38267,
1/12/2016,6/1/2016,1,34.6300010681152,36.4700012207031,34.1399993896484,52789,
1/12/2016,7/1/2016,1,35.4099998474121,37.1599998474121,34.939998626709,19431,
1/12/2016,8/1/2016,1,36.0499992370605,37.7999992370605,35.75,8578,
1/12/2016,9/1/2016,1,36.6100006103516,38.4000015258789,36.3400001525879,10556,
1/12/2016,10/1/2016,1,37.1100006103516,38.8199996948242,36.8499984741211,3536,
1/12/2016,11/1/2016,1,37.6199989318848,39.2999992370605,37.3800010681152,3397,
1/12/2016,12/1/2016,1,38.1399993896484,39.9799995422363,37.689998626709,35787,
1/12/2016,1/1/2017,1,38.5699996948242,40.2200012207031,38.25,1167,
1/12/2016,2/1/2017,1,38.9900016784668,40.2200012207031,39.0900001525879,370,
1/12/2016,3/1/2017,1,39.3899993896484,41.0999984741211,39.2000007629395,902,
1/12/2016,4/1/2017,1,39.7700004577637,41.25,39.6399993896484,208,
1/12/2016,5/1/2017,1,40.1100006103516,41.5400009155273,40.0800018310547,148,
1/12/2016,6/1/2017,1,40.439998626709,42.1800003051758,40.1599998474121,5519,
1/12/2016,7/1/2017,1,40.7200012207031,42.2099990844727,40.6300010681152,144,
1/12/2016,8/1/2017,1,41,40.939998626709,40.9000015258789,33,
1/12/2016,9/1/2017,1,41.2900009155274,42.5900001525879,41.3899993896484,38,
1/12/2016,10/1/2017,1,41.5900001525879,,41.7299995422363,4,
1/12/2016,11/1/2017,1,41.8899993896484,,41.9799995422363,43,
1/12/2016,12/1/2017,1,42.2000007629395,43.9199981689453,41.9000015258789,13045,
1/12/2016,1/1/2018,1,42.4099998474121,43.4900016784668,42.1699981689453,45,
1/12/2016,2/1/2018,1,42.6399993896484,,43.1399993896484,2,
1/12/2016,3/1/2018,1,42.9000015258789,,43.4099998474121,0,
1/12/2016,4/1/2018,1,43.1699981689453,,,0,
1/12/2016,5/1/2018,1,43.4599990844727,,44.0900001525879,0,
1/12/2016,6/1/2018,1,43.7700004577637,45.310001373291,43.6399993896484,898,
1/12/2016,7/1/2018,1,43.9900016784668,,,0,
1/12/2016,8/1/2018,1,44.2299995422363,,,0,
1/12/2016,9/1/2018,1,44.4799995422363,,,0,
1/12/2016,10/1/2018,1,44.75,,,0,
1/12/2016,11/1/2018,1,45.0499992370605,,,0,
1/12/2016,12/1/2018,1,45.3499984741211,46.8600006103516,45.0999984741211,2659,
1/12/2016,1/1/2019,1,45.5,,,0,
1/12/2016,2/1/2019,1,45.6599998474121,,,0,
1/12/2016,3/1/2019,1,45.8300018310547,,,0,
1/12/2016,4/1/2019,1,46.0200004577637,,,0,
1/12/2016,5/1/2019,1,46.2400016784668,,,0,
1/12/2016,6/1/2019,1,46.4700012207031,,,10,
1/12/2016,7/1/2019,1,46.5699996948242,47.9099998474121,,0,
1/12/2016,8/1/2019,1,46.7000007629395,,,0,
1/12/2016,9/1/2019,1,46.8600006103516,,,0,
1/12/2016,10/1/2019,1,47.060001373291,,,0,
1/12/2016,11/1/2019,1,47.2900009155273,,,0,
1/12/2016,12/1/2019,1,47.5299987792969,48.5800018310547,47.5800018310547,197,
1/12/2016,1/1/2020,1,47.5999984741211,,,0,
1/12/2016,2/1/2020,1,47.7000007629395,,,0,
1/12/2016,3/1/2020,1,47.810001373291,,,0,
1/12/2016,4/1/2020,1,47.939998626709,,,0,
1/12/2016,5/1/2020,1,48.0800018310547,,,0,
1/12/2016,6/1/2020,1,48.2299995422363,,,0,
1/12/2016,7/1/2020,1,48.2599983215332,,,0,
1/12/2016,8/1/2020,1,48.3300018310547,,,0,
1/12/2016,9/1/2020,1,48.439998626709,,,0,
1/12/2016,10/1/2020,1,48.5699996948242,,,0,
1/12/2016,11/1/2020,1,48.7200012207031,,,0,
1/12/2016,12/1/2020,1,48.8899993896484,50.2099990844727,48.8800010681152,113,
1/12/2016,1/1/2021,1,48.9199981689453,,,0,
1/12/2016,2/1/2021,1,48.9700012207031,,,0,
1/12/2016,3/1/2021,1,49.0400009155273,,,0,
1/12/2016,4/1/2021,1,49.1300010681152,,,0,
1/12/2016,5/1/2021,1,49.2400016784668,,,0,
1/12/2016,6/1/2021,1,49.3699989318848,,,0,
1/12/2016,7/1/2021,1,49.3699989318848,,,0,
1/12/2016,8/1/2021,1,49.4099998474121,,,0,
1/12/2016,9/1/2021,1,49.4700012207031,,,0,
1/12/2016,10/1/2021,1,49.5499992370606,,,0,
1/12/2016,11/1/2021,1,49.6699981689453,,,0,
1/12/2016,12/1/2021,1,49.7999992370606,50,50,86,
1/12/2016,6/1/2022,1,50.1300010681152,,,0,
1/12/2016,12/1/2022,1,50.4500007629395,52,51.3199996948242,70,
1/12/2016,6/1/2023,1,50.6399993896484,,,0,
1/12/2016,12/1/2023,1,50.8199996948242,,,0,
1/12/2016,6/1/2024,1,50.9900016784668,,,0,
1/12/2016,12/1/2024,1,51.1500015258789,56.7900009155273,56.7900009155273,1,
1/12/2016,2/1/2016,3,0.990100026130676,1.03729999065399,0.983699977397919,57839,
1/12/2016,3/1/2016,3,1.00880002975464,1.05460000038147,1.00199997425079,41681,
1/12/2016,4/1/2016,3,1.02489995956421,1.067999958992,1.01820003986359,23667,
1/12/2016,5/1/2016,3,1.04359996318817,1.08430004119873,1.03610002994537,12454,
1/12/2016,6/1/2016,3,1.06760001182556,1.10739994049072,1.05999994277954,12931,
1/12/2016,7/1/2016,3,1.09389996528625,1.13320004940033,1.08739995956421,3857,
1/12/2016,8/1/2016,3,1.11860001087189,1.15799999237061,1.11409997940063,1856,
1/12/2016,9/1/2016,3,1.1418000459671,1.17799997329712,1.13580000400543,1349,
1/12/2016,10/1/2016,3,1.16359996795654,1.20029997825623,1.15950000286102,810,
1/12/2016,11/1/2016,3,1.18359994888306,1.22140002250671,1.17949998378754,499,
1/12/2016,12/1/2016,3,1.20309996604919,1.244500041008,1.19719994068146,2287,
1/12/2016,1/1/2017,3,1.22350001335144,1.26320004463196,1.21780002117157,312,
1/12/2016,2/1/2017,3,1.24030005931854,,1.24890005588532,191,
1/12/2016,3/1/2017,3,1.25069999694824,1.27699995040894,1.25629997253418,117,
1/12/2016,4/1/2017,3,1.25269997119904,,1.26129996776581,57,
1/12/2016,5/1/2017,3,1.26150000095367,1.2882000207901,1.26450002193451,45,
1/12/2016,6/1/2017,3,1.27289998531342,1.31079995632172,1.27530002593994,114,
1/12/2016,7/1/2017,3,1.28849995136261,1.31599998474121,1.30159997940063,12,
1/12/2016,8/1/2017,3,1.30400002002716,1.31949996948242,1.31760001182556,10,
1/12/2016,9/1/2017,3,1.32089996337891,1.35000002384186,1.32000005245209,17,
1/12/2016,10/1/2017,3,1.33749997615814,1.35160005092621,1.34379994869232,21,
1/12/2016,11/1/2017,3,1.35080003738403,1.37950003147125,1.35739994049072,45,
1/12/2016,12/1/2017,3,1.36240005493164,1.39610004425049,1.35839998722076,103,
1/12/2016,1/1/2018,3,1.3753000497818,,1.39030003547668,21,
1/12/2016,2/1/2018,3,1.38180005550385,,1.40040004253387,0,
1/12/2016,3/1/2018,3,1.38129997253418,,,0,
1/12/2016,4/1/2018,3,1.37730002403259,,,0,
1/12/2016,5/1/2018,3,1.38629996776581,,,0,
1/12/2016,6/1/2018,3,1.39680004119873,,,13,
1/12/2016,7/1/2018,3,1.40980005264282,,,0,
1/12/2016,8/1/2018,3,1.42279994487762,,,0,
1/12/2016,9/1/2018,3,1.43579995632172,,,0,
1/12/2016,10/1/2018,3,1.44830000400543,,,0,
1/12/2016,11/1/2018,3,1.45780003070831,1.47679996490479,1.47679996490479,1,
1/12/2016,12/1/2018,3,1.46630001068115,1.49039995670319,1.48529994487762,2,
1/12/2016,1/1/2019,3,1.47440004348755,1.49339997768402,1.49339997768402,1,
1/12/2016,2/1/2019,3,1.47979998588562,,,0,
1/12/2016,3/1/2019,3,1.47880005836487,,,0,
1/12/2016,4/1/2019,3,1.47379994392395,,,0,
1/12/2016,5/1/2019,3,1.48179996013641,,,0,
1/12/2016,6/1/2019,3,1.49380004405975,,,0,
1/12/2016,7/1/2019,3,1.50530004501343,,,0,
1/12/2016,8/1/2019,3,1.51579999923706,,,0,
1/12/2016,9/1/2019,3,1.52680003643036,,,0,
1/12/2016,10/1/2019,3,1.53680002689362,,,0,
1/12/2016,11/1/2019,3,1.54330003261566,,,0,
1/12/2016,12/1/2019,3,1.54830002784729,,,0,
1/12/2016,1/1/2020,3,1.55330002307892,,,0,
1/12/2016,2/1/2016,4,1.08480000495911,1.16180002689362,1.06500005722046,70118,
1/12/2016,3/1/2016,4,1.10969996452332,1.18050003051758,1.09109997749329,59779,
1/12/2016,4/1/2016,4,1.32720005512238,1.39090001583099,1.31019997596741,33410,
1/12/2016,5/1/2016,4,1.34089994430542,1.40180003643036,1.32480001449585,16389,
1/12/2016,6/1/2016,4,1.33800005912781,1.39730000495911,1.32239997386932,14625,
1/12/2016,7/1/2016,4,1.32500004768372,1.38259994983673,1.3128000497818,7509,
1/12/2016,8/1/2016,4,1.30400002002716,1.35940003395081,1.29100000858307,3906,
1/12/2016,9/1/2016,4,1.27470004558563,1.32840001583099,1.26730000972748,4343,
1/12/2016,10/1/2016,4,1.13240003585815,1.182000041008,1.13010001182556,2080,
1/12/2016,11/1/2016,4,1.10430002212524,1.15530002117157,1.10169994831085,1252,
1/12/2016,12/1/2016,4,1.09150004386902,1.14020001888275,1.08609998226166,2102,
1/12/2016,1/1/2017,4,1.09660005569458,1.14250004291534,1.0900000333786,67,
1/12/2016,2/1/2017,4,1.11360001564026,1.14690005779266,1.12109994888306,29,
1/12/2016,3/1/2017,4,1.14209997653961,1.17669999599457,1.14859998226166,21,
1/12/2016,4/1/2017,4,1.3565000295639,1.39339995384216,1.36049997806549,18,
1/12/2016,5/1/2017,4,1.3668999671936,1.40750002861023,1.36679995059967,18,
1/12/2016,6/1/2017,4,1.36650002002716,1.40779995918274,1.36230003833771,19,
1/12/2016,7/1/2017,4,1.35380005836487,1.38839995861053,1.36000001430511,6,
1/12/2016,8/1/2017,4,1.33329999446869,,1.34879994392395,7,
1/12/2016,9/1/2017,4,1.30729997158051,,1.32039999961853,3,
1/12/2016,10/1/2017,4,1.17030000686646,,1.17949998378754,2,
1/12/2016,11/1/2017,4,1.14030003547668,,1.14939999580383,3,
1/12/2016,12/1/2017,4,1.12829995155334,1.16879999637604,1.12259995937347,378,
1/12/2016,1/1/2018,4,1.13719999790192,,1.15030002593994,0,
1/12/2016,2/1/2018,4,1.15450000762939,,1.15620005130768,0,
1/12/2016,3/1/2018,4,1.18309998512268,,1.19879996776581,0,
1/12/2016,4/1/2018,4,1.3967000246048,,,6,
1/12/2016,5/1/2018,4,1.41120004653931,,,6,
1/12/2016,6/1/2018,4,1.41569995880127,,,0,
1/12/2016,7/1/2018,4,1.40729999542236,,,0,
1/12/2016,8/1/2018,4,1.38979995250702,,,0,
1/12/2016,9/1/2018,4,1.36479997634888,,,0,
1/12/2016,10/1/2018,4,1.23329997062683,,,0,
1/12/2016,11/1/2018,4,1.2063000202179,,,0,
1/12/2016,12/1/2018,4,1.1878000497818,1.21749997138977,1.21749997138977,246,
1/12/2016,1/1/2019,4,1.19280004501343,,,0,
1/12/2016,2/1/2019,4,1.20580005645752,,,0,
1/12/2016,3/1/2019,4,1.22529995441437,,,0,
1/12/2016,4/1/2019,4,1.43830001354218,,,0,
1/12/2016,5/1/2019,4,1.44179999828339,,,0,
1/12/2016,6/1/2019,4,1.43529999256134,,,0,
1/12/2016,7/1/2019,4,1.42530000209808,,,0,
1/12/2016,8/1/2019,4,1.40929996967316,,,0,
1/12/2016,9/1/2019,4,1.39330005645752,,,0,
1/12/2016,10/1/2019,4,1.28180003166199,,,0,
1/12/2016,11/1/2019,4,1.26129996776581,,,0,
1/12/2016,12/1/2019,4,1.25129997730255,,,0,
1/12/2016,1/1/2020,4,1.25629997253418,,,0,
1/13/2016,2/1/2016,1,30.4799995422363,31.7099990844727,30.1000003814697,623300,
1/13/2016,3/1/2016,1,31.3899993896484,32.6699981689453,31.0699996948242,344899,
1/13/2016,4/1/2016,1,32.3499984741211,33.6300010681152,32.0800018310547,114017,
1/13/2016,5/1/2016,1,33.2799987792969,34.5699996948242,33.0099983215332,61497,
1/13/2016,6/1/2016,1,34.1199989318848,35.4199981689453,33.8400001525879,63419,
1/13/2016,7/1/2016,1,34.8300018310547,36.1500015258789,34.5999984741211,21212,
1/13/2016,8/1/2016,1,35.4199981689453,36.6800003051758,35.1800003051758,8788,
1/13/2016,9/1/2016,1,35.939998626709,37.2299995422363,35.6800003051758,13638,
1/13/2016,10/1/2016,1,36.4099998474121,37.7400016784668,36.2999992370605,4882,
1/13/2016,11/1/2016,1,36.9000015258789,38.0200004577637,36.7799987792969,3106,
1/13/2016,12/1/2016,1,37.4099998474121,38.7700004577637,37.1300010681152,42047,
1/13/2016,1/1/2017,1,37.8199996948242,39.0200004577637,37.7000007629395,2317,
1/13/2016,2/1/2017,1,38.2200012207031,39.0099983215332,38.1500015258789,1121,
1/13/2016,3/1/2017,1,38.5999984741211,39.6300010681152,38.5,1232,
1/13/2016,4/1/2017,1,38.9599990844727,39.9199981689453,38.9300003051758,220,
1/13/2016,5/1/2017,1,39.2900009155273,40.2299995422363,39.2999992370605,224,
1/13/2016,6/1/2017,1,39.6100006103516,40.8300018310547,39.4000015258789,10917,
1/13/2016,7/1/2017,1,39.8800010681152,40.9300003051758,39.810001373291,91,
1/13/2016,8/1/2017,1,40.1500015258789,,40.3199996948242,45,
1/13/2016,9/1/2017,1,40.439998626709,41.5499992370606,40.5499992370605,118,
1/13/2016,10/1/2017,1,40.7400016784668,,40.8899993896484,84,
1/13/2016,11/1/2017,1,41.0299987792969,42,41.1199989318848,178,
1/13/2016,12/1/2017,1,41.3300018310547,42.6800003051758,41.0200004577637,16406,
1/13/2016,1/1/2018,1,41.5299987792969,42.5800018310547,41.6199989318848,145,
1/13/2016,2/1/2018,1,41.75,,42.2400016784668,33,
1/13/2016,3/1/2018,1,42,,42.5,0,
1/13/2016,4/1/2018,1,42.2599983215332,,,0,
1/13/2016,5/1/2018,1,42.5400009155274,,43.1300010681152,0,
1/13/2016,6/1/2018,1,42.8499984741211,43.9000015258789,42.75,329,
1/13/2016,7/1/2018,1,43.0699996948242,,,0,
1/13/2016,8/1/2018,1,43.310001373291,44.5,44.5,2,
1/13/2016,9/1/2018,1,43.560001373291,,,1,
1/13/2016,10/1/2018,1,43.8300018310547,,,0,
1/13/2016,11/1/2018,1,44.1199989318848,,,0,
1/13/2016,12/1/2018,1,44.4099998474121,45.7000007629395,44.1699981689453,1523,
1/13/2016,1/1/2019,1,44.560001373291,,,0,
1/13/2016,2/1/2019,1,44.7200012207031,,,0,
1/13/2016,3/1/2019,1,44.8899993896484,,,0,
1/13/2016,4/1/2019,1,45.0800018310547,,,0,
1/13/2016,5/1/2019,1,45.2999992370606,,,0,
1/13/2016,6/1/2019,1,45.5200004577637,,,0,
1/13/2016,7/1/2019,1,45.6199989318848,,,0,
1/13/2016,8/1/2019,1,45.75,,,0,
1/13/2016,9/1/2019,1,45.9099998474121,,,0,
1/13/2016,10/1/2019,1,46.1100006103516,49.1100006103516,49.1100006103516,1,
1/13/2016,11/1/2019,1,46.3300018310547,,,0,
1/13/2016,12/1/2019,1,46.5699996948242,47.5499992370605,46.5,172,
1/13/2016,1/1/2020,1,46.6399993896484,,,0,
1/13/2016,2/1/2020,1,46.7400016784668,,,0,
1/13/2016,3/1/2020,1,46.8499984741211,,,0,
1/13/2016,4/1/2020,1,46.9700012207031,,,0,
1/13/2016,5/1/2020,1,47.0999984741211,,,0,
1/13/2016,6/1/2020,1,47.25,,,0,
1/13/2016,7/1/2020,1,47.2799987792969,,,0,
1/13/2016,8/1/2020,1,47.3499984741211,,,0,
1/13/2016,9/1/2020,1,47.4599990844727,,,0,
1/13/2016,10/1/2020,1,47.5900001525879,,,0,
1/13/2016,11/1/2020,1,47.7299995422363,,,0,
1/13/2016,12/1/2020,1,47.8899993896484,48.4300003051758,47.7999992370606,61,
1/13/2016,1/1/2021,1,47.9199981689453,,,0,
1/13/2016,2/1/2021,1,47.9700012207031,,,0,
1/13/2016,3/1/2021,1,48.0400009155273,,,0,
1/13/2016,4/1/2021,1,48.1300010681152,,,0,
1/13/2016,5/1/2021,1,48.2400016784668,,,0,
1/13/2016,6/1/2021,1,48.3699989318848,,,0,
1/13/2016,7/1/2021,1,48.3699989318848,,,0,
1/13/2016,8/1/2021,1,48.4099998474121,,,0,
1/13/2016,9/1/2021,1,48.4700012207031,,,0,
1/13/2016,10/1/2021,1,48.5499992370606,,,0,
1/13/2016,11/1/2021,1,48.6699981689453,,,0,
1/13/2016,12/1/2021,1,48.7999992370605,,49.2799987792969,10,
1/13/2016,6/1/2022,1,49.1699981689453,,,0,
1/13/2016,12/1/2022,1,49.5299987792969,51,50.3199996948242,2,
1/13/2016,6/1/2023,1,49.75,,,0,
1/13/2016,12/1/2023,1,49.9700012207031,,,0,
1/13/2016,6/1/2024,1,50.1399993896484,,,0,
1/13/2016,12/1/2024,1,50.2999992370606,53.2000007629395,,0,
1/13/2016,2/1/2016,3,0.969399988651276,1.0061000585556,0.959699988365173,49578,
1/13/2016,3/1/2016,3,0.988600015640259,1.0242999792099,0.979399979114533,39030,
1/13/2016,4/1/2016,3,1.00650000572205,1.03939998149872,0.998099982738495,21247,
1/13/2016,5/1/2016,3,1.02639997005463,1.05750000476837,1.01870000362396,13411,
1/13/2016,6/1/2016,3,1.05099999904633,1.08089995384216,1.04250001907349,14435,
1/13/2016,7/1/2016,3,1.07819998264313,1.1065000295639,1.07179999351501,6642,
1/13/2016,8/1/2016,3,1.103600025177,1.13119995594025,1.09609997272491,3894,
1/13/2016,9/1/2016,3,1.12679994106293,1.15279996395111,1.11829996109009,2766,
1/13/2016,10/1/2016,3,1.14810001850128,1.17499995231628,1.14139997959137,1824,
1/13/2016,11/1/2016,3,1.16740000247955,1.19500005245209,1.16149997711182,1399,
1/13/2016,12/1/2016,3,1.18589997291565,1.21399998664856,1.17719995975494,3841,
1/13/2016,1/1/2017,3,1.20539999008179,1.23199999332428,1.1985000371933,307,
1/13/2016,2/1/2017,3,1.22169995307922,1.23749995231628,1.21860003471375,121,
1/13/2016,3/1/2017,3,1.23189997673035,1.24500000476837,1.22339999675751,139,
1/13/2016,4/1/2017,3,1.2335000038147,1.24440002441406,1.23000001907349,94,
1/13/2016,5/1/2017,3,1.24240005016327,1.27530002593994,1.23959994316101,82,
1/13/2016,6/1/2017,3,1.25360000133514,1.26859998703003,1.24409997463226,159,
1/13/2016,7/1/2017,3,1.26909995079041,1.27400004863739,1.26499998569489,62,
1/13/2016,8/1/2017,3,1.28450000286102,1.29190003871918,1.27999997138977,36,
1/13/2016,9/1/2017,3,1.30139994621277,1.3047000169754,1.29470002651215,24,
1/13/2016,10/1/2017,3,1.317999958992,1.31990003585815,1.31500005722046,35,
1/13/2016,11/1/2017,3,1.3313000202179,1.33749997615814,1.33000004291534,50,
1/13/2016,12/1/2017,3,1.3429000377655,1.36609995365143,1.333899974823,259,
1/13/2016,1/1/2018,3,1.35580003261566,,1.36710000038147,6,
1/13/2016,2/1/2018,3,1.36230003833771,,1.38119995594025,0,
1/13/2016,3/1/2018,3,1.36179995536804,1.37329995632172,1.37329995632172,1,
1/13/2016,4/1/2018,3,1.35780000686646,,,0,
1/13/2016,5/1/2018,3,1.36679995059967,,,0,
1/13/2016,6/1/2018,3,1.37730002403259,,,0,
1/13/2016,7/1/2018,3,1.39030003547668,,,0,
1/13/2016,8/1/2018,3,1.40330004692078,,,0,
1/13/2016,9/1/2018,3,1.41630005836487,,,0,
1/13/2016,10/1/2018,3,1.42879998683929,,,0,
1/13/2016,11/1/2018,3,1.43830001354218,,,0,
1/13/2016,12/1/2018,3,1.44679999351501,,,0,
1/13/2016,1/1/2019,3,1.45490002632141,,,0,
1/13/2016,2/1/2019,3,1.46029996871948,,,0,
1/13/2016,3/1/2019,3,1.45930004119873,,,0,
1/13/2016,4/1/2019,3,1.4543000459671,,,0,
1/13/2016,5/1/2019,3,1.46229994297028,,,0,
1/13/2016,6/1/2019,3,1.47430002689362,,,0,
1/13/2016,7/1/2019,3,1.48580002784729,,,0,
1/13/2016,8/1/2019,3,1.49629998207092,,,0,
1/13/2016,9/1/2019,3,1.50730001926422,,,0,
1/13/2016,10/1/2019,3,1.51730000972748,,,0,
1/13/2016,11/1/2019,3,1.52380001544952,,,0,
1/13/2016,12/1/2019,3,1.52880001068115,,,0,
1/13/2016,1/1/2020,3,1.53380000591278,,,0,
1/13/2016,2/1/2016,4,1.05280005931854,1.10590004920959,1.0407999753952,64776,
1/13/2016,3/1/2016,4,1.08210003376007,1.13059997558594,1.07070004940033,58471,
1/13/2016,4/1/2016,4,1.30369997024536,1.34739995002747,1.29289996623993,27447,
1/13/2016,5/1/2016,4,1.3183000087738,1.35959994792938,1.30850005149841,16363,
1/13/2016,6/1/2016,4,1.31579995155334,1.35520005226135,1.30540001392365,13621,
1/13/2016,7/1/2016,4,1.30330002307892,1.34179997444153,1.29229998588562,6398,
1/13/2016,8/1/2016,4,1.28199994564056,1.31589996814728,1.271399974823,3678,
1/13/2016,9/1/2016,4,1.25170004367828,1.28579998016357,1.24279999732971,3847,
1/13/2016,10/1/2016,4,1.10780000686646,1.14289999008179,1.10000002384186,1929,
1/13/2016,11/1/2016,4,1.07799994945526,1.10839998722076,1.07149994373322,1501,
1/13/2016,12/1/2016,4,1.06470000743866,1.10459995269775,1.057000041008,2455,
1/13/2016,1/1/2017,4,1.06970000267029,1.10239994525909,1.07480001449585,119,
1/13/2016,2/1/2017,4,1.08640003204346,1.10409998893738,1.08609998226166,39,
1/13/2016,3/1/2017,4,1.11489999294281,,1.11839997768402,22,
1/13/2016,4/1/2017,4,1.32920002937317,1.34449994564056,1.33080005645752,21,
1/13/2016,5/1/2017,4,1.33959996700287,,1.33539998531342,18,
1/13/2016,6/1/2017,4,1.33920001983643,1.3720999956131,1.32809996604919,21,
1/13/2016,7/1/2017,4,1.32650005817413,,1.32700002193451,4,
1/13/2016,8/1/2017,4,1.3066999912262,,1.31710004806519,2,
1/13/2016,9/1/2017,4,1.28149998188019,,1.29009997844696,2,
1/13/2016,10/1/2017,4,1.14310002326965,,1.14849996566772,1,
1/13/2016,11/1/2017,4,1.11310005187988,,1.12199997901917,2,
1/13/2016,12/1/2017,4,1.10109996795654,1.13250005245209,1.09340000152588,53,
1/13/2016,1/1/2018,4,1.11000001430511,1.1220999956131,1.11979997158051,24,
1/13/2016,2/1/2018,4,1.12740004062653,1.12999999523163,1.1282000541687,16,
1/13/2016,3/1/2018,4,1.15600001811981,1.1599999666214,1.15499997138977,8,
1/13/2016,4/1/2018,4,1.36960005760193,,,0,
1/13/2016,5/1/2018,4,1.38409996032715,,,0,
1/13/2016,6/1/2018,4,1.3885999917984,,,0,
1/13/2016,7/1/2018,4,1.38020002841949,,,0,
1/13/2016,8/1/2018,4,1.36269998550415,,,0,
1/13/2016,9/1/2018,4,1.33770000934601,,,0,
1/13/2016,10/1/2018,4,1.20620000362396,,,0,
1/13/2016,11/1/2018,4,1.17920005321503,,,0,
1/13/2016,12/1/2018,4,1.16069996356964,,,2,
1/13/2016,1/1/2019,4,1.16569995880127,,,0,
1/13/2016,2/1/2019,4,1.17869997024536,,,0,
1/13/2016,3/1/2019,4,1.1981999874115,,,0,
1/13/2016,4/1/2019,4,1.41120004653931,,,0,
1/13/2016,5/1/2019,4,1.41470003128052,,,0,
1/13/2016,6/1/2019,4,1.40820002555847,,,0,
1/13/2016,7/1/2019,4,1.39820003509521,,,0,
1/13/2016,8/1/2019,4,1.38220000267029,,,0,
1/13/2016,9/1/2019,4,1.36619997024536,,,0,
1/13/2016,10/1/2019,4,1.25469994544983,,,0,
1/13/2016,11/1/2019,4,1.23420000076294,,,0,
1/13/2016,12/1/2019,4,1.22420001029968,,,0,
1/13/2016,1/1/2020,4,1.22920000553131,,,0,
1/14/2016,2/1/2016,1,31.2000007629395,31.7700004577637,30.2800006866455,524010,
1/14/2016,3/1/2016,1,32.1100006103516,32.5299987792969,31.1599998474121,389230,
1/14/2016,4/1/2016,1,33.1199989318848,33.4900016784668,32.0999984741211,149086,
1/14/2016,5/1/2016,1,34.0900001525879,34.4099998474121,33,86006,
1/14/2016,6/1/2016,1,34.9599990844727,35.2799987792969,33.8199996948242,76060,
1/14/2016,7/1/2016,1,35.6800003051758,35.9099998474121,34.6399993896484,21981,
1/14/2016,8/1/2016,1,36.2700004577637,36.4799995422363,35.1599998474121,11988,
1/14/2016,9/1/2016,1,36.7900009155273,36.9799995422363,35.7900009155273,11390,
1/14/2016,10/1/2016,1,37.25,37.3800010681152,36.2700004577637,3675,
1/14/2016,11/1/2016,1,37.7299995422363,37.9599990844727,36.8499984741211,2369,
1/14/2016,12/1/2016,1,38.2200012207031,38.5,37.1199989318848,42918,
1/14/2016,1/1/2017,1,38.6199989318848,38.8699989318848,37.6100006103516,2715,
1/14/2016,2/1/2017,1,39.0200004577637,39.2000007629395,38.2700004577637,849,
1/14/2016,3/1/2017,1,39.4000015258789,39.4799995422363,38.4500007629394,1569,
1/14/2016,4/1/2017,1,39.7599983215332,39.8499984741211,39.2400016784668,428,
1/14/2016,5/1/2017,1,40.0800018310547,40.060001373291,,191,
1/14/2016,6/1/2017,1,40.4000015258789,40.6699981689453,39.4199981689453,6169,
1/14/2016,7/1/2017,1,40.6699981689453,40.7200012207031,39.8600006103516,78,
1/14/2016,8/1/2017,1,40.939998626709,40.7599983215332,,65,
1/14/2016,9/1/2017,1,41.2299995422363,41.0999984741211,,2481,
1/14/2016,10/1/2017,1,41.5099983215332,41.3499984741211,,2,
1/14/2016,11/1/2017,1,41.7900009155273,41.689998626709,,2,
1/14/2016,12/1/2017,1,42.0800018310547,42.3800010681152,41.0299987792969,13713,
1/14/2016,1/1/2018,1,42.2799987792969,42.189998626709,41.8699989318848,4,
1/14/2016,2/1/2018,1,42.5,42,,0,
1/14/2016,3/1/2018,1,42.7400016784668,42.2200012207031,,9,
1/14/2016,4/1/2018,1,42.9900016784668,,,6,
1/14/2016,5/1/2018,1,43.2599983215332,42.6800003051758,,0,
1/14/2016,6/1/2018,1,43.560001373291,43.7200012207031,42.9000015258789,420,
1/14/2016,7/1/2018,1,43.7799987792969,43.0299987792969,42.9599990844727,85,
1/14/2016,8/1/2018,1,44.0200004577637,,,0,
1/14/2016,9/1/2018,1,44.2599983215332,,,0,
1/14/2016,10/1/2018,1,44.5200004577637,,,0,
1/14/2016,11/1/2018,1,44.7999992370606,,,0,
1/14/2016,12/1/2018,1,45.0800018310547,45.3499984741211,44.0900001525879,1677,
1/14/2016,1/1/2019,1,45.2299995422363,,,0,
1/14/2016,2/1/2019,1,45.3800010681152,,,0,
1/14/2016,3/1/2019,1,45.5400009155273,,,0,
1/14/2016,4/1/2019,1,45.7200012207031,,,0,
1/14/2016,5/1/2019,1,45.9300003051758,,,0,
1/14/2016,6/1/2019,1,46.1399993896484,45.4000015258789,45.4000015258789,23,
1/14/2016,7/1/2019,1,46.2299995422363,46.2999992370605,,0,
1/14/2016,8/1/2019,1,46.3600006103516,,,0,
1/14/2016,9/1/2019,1,46.5200004577637,,,0,
1/14/2016,10/1/2019,1,46.7099990844727,,,0,
1/14/2016,11/1/2019,1,46.9199981689453,,,0,
1/14/2016,12/1/2019,1,47.1500015258789,47.3499984741211,46.3499984741211,80,
1/14/2016,1/1/2020,1,47.2200012207031,,,0,
1/14/2016,2/1/2020,1,47.310001373291,,,0,
1/14/2016,3/1/2020,1,47.4199981689453,,,0,
1/14/2016,4/1/2020,1,47.5400009155274,,,0,
1/14/2016,5/1/2020,1,47.6699981689453,,,0,
1/14/2016,6/1/2020,1,47.810001373291,,,0,
1/14/2016,7/1/2020,1,47.8400001525879,,,0,
1/14/2016,8/1/2020,1,47.9099998474121,,,0,
1/14/2016,9/1/2020,1,48.0200004577637,,,0,
1/14/2016,10/1/2020,1,48.1500015258789,,,0,
1/14/2016,11/1/2020,1,48.2900009155273,,,0,
1/14/2016,12/1/2020,1,48.439998626709,48.5099983215332,47.7599983215332,19,
1/14/2016,1/1/2021,1,48.4599990844727,,,0,
1/14/2016,2/1/2021,1,48.5,,,0,
1/14/2016,3/1/2021,1,48.5699996948242,,,0,
1/14/2016,4/1/2021,1,48.6599998474121,,,0,
1/14/2016,5/1/2021,1,48.7700004577637,,,0,
1/14/2016,6/1/2021,1,48.8899993896484,,,0,
1/14/2016,7/1/2021,1,48.8899993896484,,,0,
1/14/2016,8/1/2021,1,48.9300003051758,,,0,
1/14/2016,9/1/2021,1,48.9799995422363,,,0,
1/14/2016,10/1/2021,1,49.060001373291,,,0,
1/14/2016,11/1/2021,1,49.1699981689453,,,0,
1/14/2016,12/1/2021,1,49.2900009155273,48.8400001525879,48.7900009155274,14,
1/14/2016,6/1/2022,1,49.6599998474121,,,0,
1/14/2016,12/1/2022,1,50.0200004577637,,,0,
1/14/2016,6/1/2023,1,50.2400016784668,,,0,
1/14/2016,12/1/2023,1,50.4599990844727,,,0,
1/14/2016,6/1/2024,1,50.6300010681152,,,0,
1/14/2016,12/1/2024,1,50.7900009155273,52.0900001525879,,0,
1/14/2016,2/1/2016,3,0.980799973011017,0.990000009536743,0.953700006008148,49876,
1/14/2016,3/1/2016,3,0.99779999256134,1.00680005550385,0.972199976444244,36876,
1/14/2016,4/1/2016,3,1.0135999917984,1.02219998836517,0.989300012588501,20032,
1/14/2016,5/1/2016,3,1.03219997882843,1.04089999198914,1.00979995727539,12501,
1/14/2016,6/1/2016,3,1.05540001392365,1.0650999546051,1.03289997577667,13338,
1/14/2016,7/1/2016,3,1.08150005340576,1.09010004997253,1.06050002574921,4823,
1/14/2016,8/1/2016,3,1.10570001602173,1.11119997501373,1.08729994297028,1712,
1/14/2016,9/1/2016,3,1.12810003757477,1.13359999656677,1.11220002174377,1165,
1/14/2016,10/1/2016,3,1.14880001544952,1.15779995918274,1.13129997253418,374,
1/14/2016,11/1/2016,3,1.16740000247955,1.17260003089905,1.15240001678467,243,
1/14/2016,12/1/2016,3,1.18550002574921,1.19500005245209,1.16740000247955,2195,
1/14/2016,1/1/2017,3,1.20449995994568,1.21200001239777,1.18850004673004,239,
1/14/2016,2/1/2017,3,1.22070002555847,1.22930002212524,1.21679997444153,193,
1/14/2016,3/1/2017,3,1.23090004920959,1.24500000476837,1.22000002861023,149,
1/14/2016,4/1/2017,3,1.23249995708466,1.24870002269745,1.21889996528625,96,
1/14/2016,5/1/2017,3,1.24119997024536,1.25469994544983,1.23090004920959,63,
1/14/2016,6/1/2017,3,1.25170004367828,1.25740003585815,1.23839998245239,158,
1/14/2016,7/1/2017,3,1.26709997653961,1.27260005474091,1.25,66,
1/14/2016,8/1/2017,3,1.2824000120163,1.28770005702972,1.27149999141693,25,
1/14/2016,9/1/2017,3,1.29929995536804,1.30999994277954,1.30879998207092,12,
1/14/2016,10/1/2017,3,1.31579995155334,1.32249999046326,1.29809999465942,13,
1/14/2016,11/1/2017,3,1.32910001277924,1.33000004291534,1.31700003147125,16,
1/14/2016,12/1/2017,3,1.34080004692078,1.34739995002747,1.32560002803803,52,
1/14/2016,1/1/2018,3,1.35370004177094,1.37249994277954,1.34599995613098,3,
1/14/2016,2/1/2018,3,1.36020004749298,,,0,
1/14/2016,3/1/2018,3,1.35969996452332,,,0,
1/14/2016,4/1/2018,3,1.35570001602173,,,0,
1/14/2016,5/1/2018,3,1.36469995975494,,,0,
1/14/2016,6/1/2018,3,1.37520003318787,,,0,
1/14/2016,7/1/2018,3,1.38820004463196,,,0,
1/14/2016,8/1/2018,3,1.40120005607605,,,0,
1/14/2016,9/1/2018,3,1.41419994831085,,,0,
1/14/2016,10/1/2018,3,1.42669999599457,,,0,
1/14/2016,11/1/2018,3,1.43620002269745,,,0,
1/14/2016,12/1/2018,3,1.44470000267029,,,0,
1/14/2016,1/1/2019,3,1.45280003547668,,,0,
1/14/2016,2/1/2019,3,1.45819997787476,,,0,
1/14/2016,3/1/2019,3,1.457200050354,,,0,
1/14/2016,4/1/2019,3,1.45220005512238,,,0,
1/14/2016,5/1/2019,3,1.46019995212555,,,0,
1/14/2016,6/1/2019,3,1.47220003604889,,,0,
1/14/2016,7/1/2019,3,1.48370003700256,,,0,
1/14/2016,8/1/2019,3,1.4941999912262,,,0,
1/14/2016,9/1/2019,3,1.50520002841949,,,0,
1/14/2016,10/1/2019,3,1.51520001888275,,,0,
1/14/2016,11/1/2019,3,1.5217000246048,,,0,
1/14/2016,12/1/2019,3,1.52670001983643,,,0,
1/14/2016,1/1/2020,3,1.53170001506805,,,0,
1/14/2016,2/1/2016,4,1.06840002536774,1.08379995822907,1.05330002307892,45222,
1/14/2016,3/1/2016,4,1.09640002250671,1.11049997806549,1.08050000667572,40264,
1/14/2016,4/1/2016,4,1.3157000541687,1.32889997959137,1.29799997806549,20558,
1/14/2016,5/1/2016,4,1.32990002632141,1.34200000762939,1.31270003318787,13409,
1/14/2016,6/1/2016,4,1.32679998874664,1.33829998970032,1.3099000453949,11091,
1/14/2016,7/1/2016,4,1.31379997730255,1.32389998435974,1.29820001125336,5255,
1/14/2016,8/1/2016,4,1.29209995269775,1.2989000082016,1.27760004997253,2218,
1/14/2016,9/1/2016,4,1.26199996471405,1.2688000202179,1.24660003185272,3563,
1/14/2016,10/1/2016,4,1.119500041008,1.12559998035431,1.10380005836487,1450,
1/14/2016,11/1/2016,4,1.09029996395111,1.09570002555847,1.08200001716614,739,
1/14/2016,12/1/2016,4,1.07749998569489,1.08399999141693,1.057000041008,1348,
1/14/2016,1/1/2017,4,1.08290004730225,1.08780002593994,1.08770000934601,78,
1/14/2016,2/1/2017,4,1.09949994087219,1.09800004959106,1.07850003242493,36,
1/14/2016,3/1/2017,4,1.12750005722046,1.12049996852875,,27,
1/14/2016,4/1/2017,4,1.34150004386902,1.33669996261597,,77,
1/14/2016,5/1/2017,4,1.35160005092621,1.35109996795654,1.33150005340576,77,
1/14/2016,6/1/2017,4,1.3507000207901,1.35520005226135,1.32910001277924,30,
1/14/2016,7/1/2017,4,1.33770000934601,1.332200050354,1.32780003547668,6,
1/14/2016,8/1/2017,4,1.31770002841949,,,4,
1/14/2016,9/1/2017,4,1.29219996929169,1.28450000286102,,3,
1/14/2016,10/1/2017,4,1.15369999408722,1.144700050354,,2,
1/14/2016,11/1/2017,4,1.12320005893707,1.11329996585846,,2,
1/14/2016,12/1/2017,4,1.11070001125336,1.11539995670319,1.0900000333786,193,
1/14/2016,1/1/2018,4,1.11870002746582,,,0,
1/14/2016,2/1/2018,4,1.13610005378723,,1.12580001354218,0,
1/14/2016,3/1/2018,4,1.16470003128052,,,0,
1/14/2016,4/1/2018,4,1.37829995155334,,,0,
1/14/2016,5/1/2018,4,1.39279997348785,,,0,
1/14/2016,6/1/2018,4,1.39730000495911,,,0,
1/14/2016,7/1/2018,4,1.3889000415802,,,0,
1/14/2016,8/1/2018,4,1.37139999866486,,,0,
1/14/2016,9/1/2018,4,1.34640002250671,,,0,
1/14/2016,10/1/2018,4,1.21490001678467,,,0,
1/14/2016,11/1/2018,4,1.18739998340607,,,0,
1/14/2016,12/1/2018,4,1.16840004920959,,,0,
1/14/2016,1/1/2019,4,1.17340004444122,,,0,
1/14/2016,2/1/2019,4,1.18640005588532,,,0,
1/14/2016,3/1/2019,4,1.20589995384216,,,0,
1/14/2016,4/1/2019,4,1.41890001296997,,,0,
1/14/2016,5/1/2019,4,1.42239999771118,,,0,
1/14/2016,6/1/2019,4,1.41589999198914,,,0,
1/14/2016,7/1/2019,4,1.40590000152588,,,0,
1/14/2016,8/1/2019,4,1.38989996910095,,,0,
1/14/2016,9/1/2019,4,1.37390005588532,,,0,
1/14/2016,10/1/2019,4,1.26240003108978,,,0,
1/14/2016,11/1/2019,4,1.2418999671936,,,0,
1/14/2016,12/1/2019,4,1.23189997673035,,,0,
1/14/2016,1/1/2020,4,1.23689997196198,,,0,
1/15/2016,2/1/2016,1,29.4200000762939,31.1800003051758,29.1299991607666,325421,
1/15/2016,3/1/2016,1,30.3899993896484,32.1300010681152,30.0599994659424,345004,
1/15/2016,4/1/2016,1,31.3799991607666,33.1699981689453,31.0599994659424,77634,
1/15/2016,5/1/2016,1,32.310001373291,34.1300010681152,32.0099983215332,37918,
1/15/2016,6/1/2016,1,33.1500015258789,35.0499992370605,32.8699989318848,46794,
1/15/2016,7/1/2016,1,33.8600006103516,35.560001373291,33.5900001525879,11277,
1/15/2016,8/1/2016,1,34.439998626709,36.0200004577637,34.25,5112,
1/15/2016,9/1/2016,1,34.939998626709,36.8899993896484,34.7200012207031,8596,
1/15/2016,10/1/2016,1,35.3899993896484,37.1800003051758,35.2299995422363,2515,
1/15/2016,11/1/2016,1,35.8499984741211,37.2700004577637,35.8199996948242,1888,
1/15/2016,12/1/2016,1,36.3199996948242,38.4199981689453,36.0999984741211,39674,
1/15/2016,1/1/2017,1,36.7000007629395,38.7000007629395,36.7000007629395,1057,
1/15/2016,2/1/2017,1,37.0800018310547,37,37,428,
1/15/2016,3/1/2017,1,37.4300003051758,39.4700012207031,37.3300018310547,679,
1/15/2016,4/1/2017,1,37.7599983215332,,37.8800010681152,265,
1/15/2016,5/1/2017,1,38.060001373291,,38.2099990844727,172,
1/15/2016,6/1/2017,1,38.3600006103516,40.0299987792969,38.189998626709,5359,
1/15/2016,7/1/2017,1,38.6100006103516,,38.689998626709,97,
1/15/2016,8/1/2017,1,38.8699989318848,39.0400009155273,39.0299987792969,68,
1/15/2016,9/1/2017,1,39.1500015258789,,39.4099998474121,273,
1/15/2016,10/1/2017,1,39.4099998474121,,39.7099990844727,12,
1/15/2016,11/1/2017,1,39.6800003051758,40.9000015258789,39.9199981689453,13,
1/15/2016,12/1/2017,1,39.9599990844727,42.1199989318848,39.7999992370605,18395,
1/15/2016,1/1/2018,1,40.1500015258789,40.9900016784668,40.0099983215332,61,
1/15/2016,2/1/2018,1,40.3600006103516,40.5,40.5,8,
1/15/2016,3/1/2018,1,40.5900001525879,,41.2200012207031,7,
1/15/2016,4/1/2018,1,40.8300018310547,,,0,
1/15/2016,5/1/2018,1,41.0900001525879,,41.8300018310547,0,
1/15/2016,6/1/2018,1,41.3800010681152,43.0400009155273,41.3199996948242,1467,
1/15/2016,7/1/2018,1,41.5900001525879,,,0,
1/15/2016,8/1/2018,1,41.8199996948242,,,0,
1/15/2016,9/1/2018,1,42.0499992370606,,,0,
1/15/2016,10/1/2018,1,42.2999992370606,,,0,
1/15/2016,11/1/2018,1,42.5699996948242,,,0,
1/15/2016,12/1/2018,1,42.8400001525879,44.7299995422363,42.689998626709,2443,
1/15/2016,1/1/2019,1,42.9900016784668,,,0,
1/15/2016,2/1/2019,1,43.1399993896484,,,0,
1/15/2016,3/1/2019,1,43.2999992370606,,,0,
1/15/2016,4/1/2019,1,43.4700012207031,,,0,
1/15/2016,5/1/2019,1,43.6699981689453,,,0,
1/15/2016,6/1/2019,1,43.8699989318848,,,41,
1/15/2016,7/1/2019,1,43.9599990844727,,,0,
1/15/2016,8/1/2019,1,44.0900001525879,,,0,
1/15/2016,9/1/2019,1,44.25,,,0,
1/15/2016,10/1/2019,1,44.4300003051758,,,0,
1/15/2016,11/1/2019,1,44.6300010681152,,,0,
1/15/2016,12/1/2019,1,44.8600006103516,46.1399993896484,44.7299995422363,322,
1/15/2016,1/1/2020,1,44.9300003051758,,,0,
1/15/2016,2/1/2020,1,45.0200004577637,,,0,
1/15/2016,3/1/2020,1,45.1300010681152,,,0,
1/15/2016,4/1/2020,1,45.25,,,0,
1/15/2016,5/1/2020,1,45.3800010681152,,,0,
1/15/2016,6/1/2020,1,45.5099983215332,,,0,
1/15/2016,7/1/2020,1,45.5400009155273,,,0,
1/15/2016,8/1/2020,1,45.6100006103516,,,0,
1/15/2016,9/1/2020,1,45.7200012207031,,,0,
1/15/2016,10/1/2020,1,45.8400001525879,,,0,
1/15/2016,11/1/2020,1,45.9799995422363,,,0,
1/15/2016,12/1/2020,1,46.1300010681152,47.2599983215332,46.0299987792969,102,
1/15/2016,1/1/2021,1,46.1500015258789,,,0,
1/15/2016,2/1/2021,1,46.189998626709,,,0,
1/15/2016,3/1/2021,1,46.2700004577637,,,0,
1/15/2016,4/1/2021,1,46.3699989318848,,,0,
1/15/2016,5/1/2021,1,46.4799995422363,,,0,
1/15/2016,6/1/2021,1,46.5999984741211,,,0,
1/15/2016,7/1/2021,1,46.5999984741211,,,0,
1/15/2016,8/1/2021,1,46.6399993896484,,,0,
1/15/2016,9/1/2021,1,46.689998626709,,,0,
1/15/2016,10/1/2021,1,46.7799987792969,,,0,
1/15/2016,11/1/2021,1,46.8899993896484,,,0,
1/15/2016,12/1/2021,1,47.0200004577637,48,47.5900001525879,21,
1/15/2016,6/1/2022,1,47.4300003051758,,,0,
1/15/2016,12/1/2022,1,47.8199996948242,49,48.25,14,
1/15/2016,6/1/2023,1,48.1399993896484,,,0,
1/15/2016,12/1/2023,1,48.4599990844727,50,49.5499992370606,2,
1/15/2016,6/1/2024,1,48.6300010681152,,,0,
1/15/2016,12/1/2024,1,48.7900009155274,51.2200012207031,,0,
1/15/2016,2/1/2016,3,0.934300005435944,0.986999988555908,0.932799994945526,60866,
1/15/2016,3/1/2016,3,0.948499977588654,1.00450003147125,0.947300016880035,48024,
1/15/2016,4/1/2016,3,0.963299989700317,1.01999998092651,0.962100028991699,25643,
1/15/2016,5/1/2016,3,0.980499982833862,1.02789998054504,0.979099988937378,12945,
1/15/2016,6/1/2016,3,1.00139999389648,1.06009995937347,0.999499976634979,14299,
1/15/2016,7/1/2016,3,1.02649998664856,1.08630001544952,1.02530002593994,5179,
1/15/2016,8/1/2016,3,1.05009996891022,1.07340002059937,1.04879999160767,2828,
1/15/2016,9/1/2016,3,1.07169997692108,1.10780000686646,1.07159996032715,1762,
1/15/2016,10/1/2016,3,1.09150004386902,1.12829995155334,1.09140002727509,1087,
1/15/2016,11/1/2016,3,1.11000001430511,1.13950002193451,1.10749995708466,1162,
1/15/2016,12/1/2016,3,1.12849998474121,1.15970003604889,1.12600004673004,3950,
1/15/2016,1/1/2017,3,1.14740002155304,1.16770005226135,1.14530003070831,248,
1/15/2016,2/1/2017,3,1.16359996795654,1.21050000190735,1.17009997367859,117,
1/15/2016,3/1/2017,3,1.17400002479553,1.22300004959106,1.17900002002716,110,
1/15/2016,4/1/2017,3,1.17540001869202,1.22399997711182,1.17999994754791,74,
1/15/2016,5/1/2017,3,1.18389999866486,1.1900999546051,1.1900999546051,32,
1/15/2016,6/1/2017,3,1.19410002231598,1.23000001907349,1.19319999217987,147,
1/15/2016,7/1/2017,3,1.21000003814697,1.24000000953674,1.21730005741119,67,
1/15/2016,8/1/2017,3,1.2253999710083,1.25300002098084,1.23199999332428,40,
1/15/2016,9/1/2017,3,1.24210000038147,1.25010001659393,1.25,25,
1/15/2016,10/1/2017,3,1.25829994678497,1.27789998054504,1.26510000228882,18,
1/15/2016,11/1/2017,3,1.271399974823,1.33000004291534,1.27900004386902,29,
1/15/2016,12/1/2017,3,1.28310000896454,1.31340003013611,1.28340005874634,127,
1/15/2016,1/1/2018,3,1.2960000038147,1.33570003509521,1.30009996891022,9,
1/15/2016,2/1/2018,3,1.30250000953674,,1.33060002326965,0,
1/15/2016,3/1/2018,3,1.30200004577637,,,0,
1/15/2016,4/1/2018,3,1.29799997806549,1.32249999046326,1.30250000953674,2,
1/15/2016,5/1/2018,3,1.307000041008,1.31470000743866,1.31470000743866,1,
1/15/2016,6/1/2018,3,1.31749999523163,1.35000002384186,1.35000002384186,2,
1/15/2016,7/1/2018,3,1.3309999704361,1.35249996185303,1.35000002384186,2,
1/15/2016,8/1/2018,3,1.34449994564056,1.35099995136261,1.35000002384186,2,
1/15/2016,9/1/2018,3,1.35800004005432,,,0,
1/15/2016,10/1/2018,3,1.37100005149841,,,0,
1/15/2016,11/1/2018,3,1.38100004196167,,,0,
1/15/2016,12/1/2018,3,1.38999998569489,,,1,
1/15/2016,1/1/2019,3,1.39810001850128,1.41999995708466,1.41999995708466,2,
1/15/2016,2/1/2019,3,1.40349996089935,,,0,
1/15/2016,3/1/2019,3,1.4025000333786,,,0,
1/15/2016,4/1/2019,3,1.39750003814697,,,0,
1/15/2016,5/1/2019,3,1.40550005435944,,,0,
1/15/2016,6/1/2019,3,1.41750001907349,,,0,
1/15/2016,7/1/2019,3,1.42900002002716,,,0,
1/15/2016,8/1/2019,3,1.43949997425079,,,0,
1/15/2016,9/1/2019,3,1.45050001144409,,,0,
1/15/2016,10/1/2019,3,1.46050000190735,,,0,
1/15/2016,11/1/2019,3,1.46700000762939,,,0,
1/15/2016,12/1/2019,3,1.47200000286102,,,0,
1/15/2016,1/1/2020,3,1.47699999809265,,,0,
1/15/2016,2/1/2016,4,1.02119994163513,1.0786999464035,1.01540005207062,45503,
1/15/2016,3/1/2016,4,1.04579997062683,1.10350000858307,1.04019999504089,40736,
1/15/2016,4/1/2016,4,1.26119995117188,1.31959998607636,1.25629997253418,19181,
1/15/2016,5/1/2016,4,1.27600002288818,1.32280004024506,1.27180004119873,10504,
1/15/2016,6/1/2016,4,1.27289998531342,1.32690000534058,1.26919996738434,7789,
1/15/2016,7/1/2016,4,1.25999999046326,1.31679999828339,1.25650000572205,4372,
1/15/2016,8/1/2016,4,1.23870003223419,1.27230000495911,1.23599994182587,1835,
1/15/2016,9/1/2016,4,1.20869994163513,1.25600004196167,1.20469999313355,2375,
1/15/2016,10/1/2016,4,1.06610000133514,1.09119999408722,1.0628000497818,822,
1/15/2016,11/1/2016,4,1.03559994697571,1.06470000743866,1.0349999666214,719,
1/15/2016,12/1/2016,4,1.02279996871948,1.07120001316071,1.0188000202179,1551,
1/15/2016,1/1/2017,4,1.02880001068115,1.05599999427795,1.02520000934601,190,
1/15/2016,2/1/2017,4,1.04579997062683,1.07299995422363,1.05139994621277,39,
1/15/2016,3/1/2017,4,1.07400000095367,1.10249996185303,1.08529996871948,15,
1/15/2016,4/1/2017,4,1.28799998760223,1.31780004501343,1.29550004005432,8,
1/15/2016,5/1/2017,4,1.29840004444122,,1.30280005931854,2,
1/15/2016,6/1/2017,4,1.29750001430511,1.31500005722046,1.30079996585846,3,
1/15/2016,7/1/2017,4,1.28450000286102,1.31270003318787,1.2936999797821,2,
1/15/2016,8/1/2017,4,1.26450002193451,1.28480005264282,1.28429996967316,2,
1/15/2016,9/1/2017,4,1.2389999628067,1.26209998130798,1.25769996643066,2,
1/15/2016,10/1/2017,4,1.10049998760223,1.12650001049042,1.11909997463226,2,
1/15/2016,11/1/2017,4,1.07000005245209,1.09539997577667,1.09029996395111,2,
1/15/2016,12/1/2017,4,1.05750000476837,1.10010004043579,1.05820000171661,31,
1/15/2016,1/1/2018,4,1.06550002098084,1.09150004386902,1.07969999313355,22,
1/15/2016,2/1/2018,4,1.08290004730225,1.11000001430511,1.08910000324249,20,
1/15/2016,3/1/2018,4,1.11240005493164,1.13999998569489,1.12769997119904,16,
1/15/2016,4/1/2018,4,1.32739996910095,1.34150004386902,1.34150004386902,15,
1/15/2016,5/1/2018,4,1.34189999103546,1.35150003433228,1.35150003433228,12,
1/15/2016,6/1/2018,4,1.34640002250671,1.35150003433228,1.35150003433228,8,
1/15/2016,7/1/2018,4,1.33800005912781,1.36000001430511,1.36000001430511,5,
1/15/2016,8/1/2018,4,1.32050001621246,1.3400000333786,1.3400000333786,2,
1/15/2016,9/1/2018,4,1.29550004005432,1.32000005245209,1.32000005245209,2,
1/15/2016,10/1/2018,4,1.16299998760223,1.19000005722046,1.19000005722046,2,
1/15/2016,11/1/2018,4,1.13549995422363,1.1599999666214,1.1599999666214,2,
1/15/2016,12/1/2018,4,1.11650002002716,1.14890003204346,1.14890003204346,7,
1/15/2016,1/1/2019,4,1.12150001525879,1.14999997615814,1.14999997615814,4,
1/15/2016,2/1/2019,4,1.13450002670288,,,0,
1/15/2016,3/1/2019,4,1.15400004386902,,,0,
1/15/2016,4/1/2019,4,1.36699998378754,,,0,
1/15/2016,5/1/2019,4,1.37049996852875,,,0,
1/15/2016,6/1/2019,4,1.3639999628067,,,0,
1/15/2016,7/1/2019,4,1.35399997234344,,,0,
1/15/2016,8/1/2019,4,1.33800005912781,,,0,
1/15/2016,9/1/2019,4,1.32200002670288,,,0,
1/15/2016,10/1/2019,4,1.21050000190735,,,0,
1/15/2016,11/1/2019,4,1.19000005722046,,,0,
1/15/2016,12/1/2019,4,1.17999994754791,,,0,
1/15/2016,1/1/2020,4,1.18499994277954,,,0,
1/19/2016,2/1/2016,1,28.4599990844727,30.2099990844727,28.2099990844727,182582,
1/19/2016,3/1/2016,1,29.5699996948242,31.3600006103516,29.3500003814697,719622,
1/19/2016,4/1/2016,1,30.6700000762939,32.3400001525879,30.3099994659424,121484,
1/19/2016,5/1/2016,1,31.6800003051758,33.2299995422363,31.2399997711182,68486,
1/19/2016,6/1/2016,1,32.5699996948242,34.0900001525879,32.0099983215332,68711,
1/19/2016,7/1/2016,1,33.310001373291,34.6399993896484,32.7599983215332,20966,
1/19/2016,8/1/2016,1,33.9000015258789,35.1199989318848,33.3499984741211,13165,
1/19/2016,9/1/2016,1,34.3899993896484,35.560001373291,34.060001373291,14205,
1/19/2016,10/1/2016,1,34.8199996948242,35.9799995422363,34.6500015258789,4765,
1/19/2016,11/1/2016,1,35.25,36.4700012207031,35.0999984741211,4816,
1/19/2016,12/1/2016,1,35.689998626709,37,35.2000007629395,52312,
1/19/2016,1/1/2017,1,36.0499992370605,37.1399993896484,35.9799995422363,2223,
1/19/2016,2/1/2017,1,36.4099998474121,,36.8300018310547,1324,
1/19/2016,3/1/2017,1,36.7400016784668,,36.7999992370605,1382,
1/19/2016,4/1/2017,1,37.0499992370605,,37.2200012207031,580,
1/19/2016,5/1/2017,1,37.3300018310547,,37.5299987792969,402,
1/19/2016,6/1/2017,1,37.6100006103516,38.7000007629395,37.3499984741211,7085,
1/19/2016,7/1/2017,1,37.8499984741211,38.2799987792969,37.689998626709,132,
1/19/2016,8/1/2017,1,38.0900001525879,38.0999984741211,38,130,
1/19/2016,9/1/2017,1,38.3499984741211,,38.6699981689453,388,
1/19/2016,10/1/2017,1,38.5900001525879,,38.9300003051758,93,
1/19/2016,11/1/2017,1,38.8400001525879,,39.1300010681152,124,
1/19/2016,12/1/2017,1,39.0999984741211,40.0699996948242,38.8199996948242,15991,
1/19/2016,1/1/2018,1,39.2700004577637,39.9000015258789,39.3800010681152,89,
1/19/2016,2/1/2018,1,39.4599990844727,,40.1699981689453,27,
1/19/2016,3/1/2018,1,39.6699981689453,,40.3899993896484,0,
1/19/2016,4/1/2018,1,39.9000015258789,,40.6399993896484,0,
1/19/2016,5/1/2018,1,40.1500015258789,,40.939998626709,0,
1/19/2016,6/1/2018,1,40.4199981689453,41.3400001525879,40.3600006103516,574,
1/19/2016,7/1/2018,1,40.6100006103516,,,0,
1/19/2016,8/1/2018,1,40.8199996948242,,,0,
1/19/2016,9/1/2018,1,41.0299987792969,,,0,
1/19/2016,10/1/2018,1,41.2700004577637,,,0,
1/19/2016,11/1/2018,1,41.5200004577637,,,0,
1/19/2016,12/1/2018,1,41.7799987792969,42.7099990844727,41.6599998474121,1949,
1/19/2016,1/1/2019,1,41.9099998474121,,,0,
1/19/2016,2/1/2019,1,42.0499992370606,,,0,
1/19/2016,3/1/2019,1,42.2000007629395,,,0,
1/19/2016,4/1/2019,1,42.3600006103516,,,0,
1/19/2016,5/1/2019,1,42.5499992370605,,,0,
1/19/2016,6/1/2019,1,42.7400016784668,,,2,
1/19/2016,7/1/2019,1,42.8199996948242,,,0,
1/19/2016,8/1/2019,1,42.939998626709,,,0,
1/19/2016,9/1/2019,1,43.0900001525879,,,0,
1/19/2016,10/1/2019,1,43.2700004577637,,,0,
1/19/2016,11/1/2019,1,43.4700012207031,,,0,
1/19/2016,12/1/2019,1,43.689998626709,44.2999992370605,43.5,280,
1/19/2016,1/1/2020,1,43.7599983215332,,,0,
1/19/2016,2/1/2020,1,43.8499984741211,,,0,
1/19/2016,3/1/2020,1,43.9500007629395,,,0,
1/19/2016,4/1/2020,1,44.0699996948242,,,0,
1/19/2016,5/1/2020,1,44.189998626709,,,0,
1/19/2016,6/1/2020,1,44.3199996948242,,,0,
1/19/2016,7/1/2020,1,44.3400001525879,,,0,
1/19/2016,8/1/2020,1,44.4099998474121,,,0,
1/19/2016,9/1/2020,1,44.5099983215332,,,0,
1/19/2016,10/1/2020,1,44.6300010681152,,,0,
1/19/2016,11/1/2020,1,44.7599983215332,,,0,
1/19/2016,12/1/2020,1,44.9099998474121,46,44.75,78,
1/19/2016,1/1/2021,1,44.9300003051758,,,0,
1/19/2016,2/1/2021,1,44.9700012207031,,,0,
1/19/2016,3/1/2021,1,45.0400009155274,,,0,
1/19/2016,4/1/2021,1,45.1300010681152,,,0,
1/19/2016,5/1/2021,1,45.2400016784668,,,0,
1/19/2016,6/1/2021,1,45.3600006103516,,,0,
1/19/2016,7/1/2021,1,45.3600006103516,,,0,
1/19/2016,8/1/2021,1,45.3899993896484,,,0,
1/19/2016,9/1/2021,1,45.439998626709,,,0,
1/19/2016,10/1/2021,1,45.5200004577637,,,0,
1/19/2016,11/1/2021,1,45.6300010681152,,,0,
1/19/2016,12/1/2021,1,45.7599983215332,46,45.75,19,
1/19/2016,6/1/2022,1,46.1699981689453,,,0,
1/19/2016,12/1/2022,1,46.560001373291,47.5,47,6,
1/19/2016,6/1/2023,1,46.8800010681152,,,0,
1/19/2016,12/1/2023,1,47.2000007629395,48.3800010681152,48.1100006103516,2,
1/19/2016,6/1/2024,1,47.3699989318848,,,0,
1/19/2016,12/1/2024,1,47.5299987792969,49.0099983215332,,0,
1/19/2016,2/1/2016,3,0.908699989318848,0.955299973487854,0.905499994754791,53279,
1/19/2016,3/1/2016,3,0.922399997711182,0.969500005245209,0.919099986553192,53762,
1/19/2016,4/1/2016,3,0.936500012874603,0.982500016689301,0.933099985122681,24135,
1/19/2016,5/1/2016,3,0.954599976539612,0.999100029468536,0.951099991798401,12846,
1/19/2016,6/1/2016,3,0.9757000207901,1.01919996738434,0.972800016403198,13149,
1/19/2016,7/1/2016,3,0.999899983406067,1.03980004787445,0.995800018310547,4173,
1/19/2016,8/1/2016,3,1.02240002155304,1.06180000305176,1.01839995384216,2643,
1/19/2016,9/1/2016,3,1.04289996623993,1.08169996738434,1.03910005092621,1995,
1/19/2016,10/1/2016,3,1.06210005283356,1.10090005397797,1.05830001831055,1607,
1/19/2016,11/1/2016,3,1.08029997348785,1.11829996109009,1.07650005817413,1140,
1/19/2016,12/1/2016,3,1.09860002994537,1.13759994506836,1.09449994564056,3920,
1/19/2016,1/1/2017,3,1.11730003356934,1.14100003242493,1.11300003528595,370,
1/19/2016,2/1/2017,3,1.13300001621246,1.16390001773834,1.12999999523163,231,
1/19/2016,3/1/2017,3,1.14289999008179,1.16910004615784,1.146399974823,128,
1/19/2016,4/1/2017,3,1.14370000362396,1.1690000295639,1.15649998188019,47,
1/19/2016,5/1/2017,3,1.15120005607605,1.18159997463226,1.15400004386902,27,
1/19/2016,6/1/2017,3,1.16009998321533,1.18190002441406,1.15859997272491,197,
1/19/2016,7/1/2017,3,1.17530000209808,1.20099997520447,1.19120001792908,55,
1/19/2016,8/1/2017,3,1.18920004367828,1.22800004482269,1.18649995326996,43,
1/19/2016,9/1/2017,3,1.20459997653961,1.23099994659424,1.22150003910065,22,
1/19/2016,10/1/2017,3,1.21940004825592,1.25109994411469,1.21780002117157,26,
1/19/2016,11/1/2017,3,1.23129999637604,1.25899994373322,1.22880005836487,27,
1/19/2016,12/1/2017,3,1.24210000038147,1.26820003986359,1.23940002918243,484,
1/19/2016,1/1/2018,3,1.25429999828339,1.28260004520416,1.27100002765656,13,
1/19/2016,2/1/2018,3,1.26030004024506,1.27509999275208,1.27509999275208,8,
1/19/2016,3/1/2018,3,1.25950002670288,,1.28050005435944,3,
1/19/2016,4/1/2018,3,1.255499958992,,1.28180003166199,0,
1/19/2016,5/1/2018,3,1.26450002193451,,,0,
1/19/2016,6/1/2018,3,1.27499997615814,1.32000005245209,1.32000005245209,2,
1/19/2016,7/1/2018,3,1.28849995136261,1.32000005245209,1.32000005245209,1,
1/19/2016,8/1/2018,3,1.30200004577637,,,0,
1/19/2016,9/1/2018,3,1.31550002098084,1.35099995136261,1.35000002384186,2,
1/19/2016,10/1/2018,3,1.32850003242493,1.35350000858307,1.35000002384186,3,
1/19/2016,11/1/2018,3,1.33850002288818,1.35099995136261,1.35000002384186,2,
1/19/2016,12/1/2018,3,1.3474999666214,1.38349997997284,1.35300004482269,6,
1/19/2016,1/1/2019,3,1.3555999994278,,,0,
1/19/2016,2/1/2019,3,1.36099994182587,,,0,
1/19/2016,3/1/2019,3,1.36000001430511,,,0,
1/19/2016,4/1/2019,3,1.35500001907349,,,0,
1/19/2016,5/1/2019,3,1.36300003528595,,,0,
1/19/2016,6/1/2019,3,1.375,,,0,
1/19/2016,7/1/2019,3,1.38650000095367,,,0,
1/19/2016,8/1/2019,3,1.39699995517731,,,0,
1/19/2016,9/1/2019,3,1.40799999237061,,,0,
1/19/2016,10/1/2019,3,1.41799998283386,,,0,
1/19/2016,11/1/2019,3,1.42449998855591,,,0,
1/19/2016,12/1/2019,3,1.42949998378754,,,0,
1/19/2016,1/1/2020,3,1.43449997901917,,,0,
1/19/2016,2/1/2016,4,1.02620005607605,1.07690000534058,1.00049996376038,49577,
1/19/2016,3/1/2016,4,1.05270004272461,1.09720003604889,1.02400004863739,58673,
1/19/2016,4/1/2016,4,1.26520001888275,1.30309998989105,1.24000000953674,31003,
1/19/2016,5/1/2016,4,1.27980005741119,1.31560003757477,1.25469994544983,16015,
1/19/2016,6/1/2016,4,1.27639997005463,1.30859994888306,1.25170004367828,12103,
1/19/2016,7/1/2016,4,1.26250004768372,1.29240000247955,1.23849999904633,5494,
1/19/2016,8/1/2016,4,1.24030005931854,1.26890003681183,1.22319996356964,4152,
1/19/2016,9/1/2016,4,1.20860004425049,1.2364000082016,1.18669998645782,3885,
1/19/2016,10/1/2016,4,1.06210005283356,1.08959996700287,1.04180002212524,2240,
1/19/2016,11/1/2016,4,1.02939999103546,1.05680000782013,1.02359998226166,1605,
1/19/2016,12/1/2016,4,1.01370000839233,1.04030001163483,0.994199991226196,3517,
1/19/2016,1/1/2017,4,1.01740002632141,1.03939998149872,1.01579999923706,146,
1/19/2016,2/1/2017,4,1.03359997272491,1.05159997940063,1.03810000419617,41,
1/19/2016,3/1/2017,4,1.06130003929138,1.08500003814697,1.07200002670288,29,
1/19/2016,4/1/2017,4,1.27479994297028,1.28810000419617,1.28320002555847,23,
1/19/2016,5/1/2017,4,1.28439998626709,1.30540001392365,1.28890001773834,26,
1/19/2016,6/1/2017,4,1.28190004825592,1.30209994316101,1.28610002994537,39,
1/19/2016,7/1/2017,4,1.26890003681183,1.29100000858307,1.28180003166199,17,
1/19/2016,8/1/2017,4,1.24890005588532,1.27900004386902,1.27289998531342,14,
1/19/2016,9/1/2017,4,1.22339999675751,1.25399994850159,1.24600005149841,7,
1/19/2016,10/1/2017,4,1.08490002155304,1.1139999628067,1.10010004043579,5,
1/19/2016,11/1/2017,4,1.0543999671936,1.08399999141693,1.07720005512238,6,
1/19/2016,12/1/2017,4,1.04139995574951,1.05939996242523,1.04089999198914,69,
1/19/2016,1/1/2018,4,1.04939997196198,1.07099997997284,1.06130003929138,6,
1/19/2016,2/1/2018,4,1.06679999828339,1.07019996643066,1.06700003147125,3,
1/19/2016,3/1/2018,4,1.09630000591278,,,0,
1/19/2016,4/1/2018,4,1.31130003929138,,,0,
1/19/2016,5/1/2018,4,1.3257999420166,1.3400000333786,1.3400000333786,1,
1/19/2016,6/1/2018,4,1.32920002937317,,,13,
1/19/2016,7/1/2018,4,1.31819999217987,,,13,
1/19/2016,8/1/2018,4,1.30069994926453,1.32000005245209,1.32000005245209,1,
1/19/2016,9/1/2018,4,1.27569997310638,,,0,
1/19/2016,10/1/2018,4,1.14320003986359,,,0,
1/19/2016,11/1/2018,4,1.11570000648499,,,0,
1/19/2016,12/1/2018,4,1.09669995307922,1.09150004386902,1.09150004386902,2,
1/19/2016,1/1/2019,4,1.10169994831085,,,0,
1/19/2016,2/1/2019,4,1.11469995975494,,,0,
1/19/2016,3/1/2019,4,1.13419997692108,,,0,
1/19/2016,4/1/2019,4,1.34720003604889,,,0,
1/19/2016,5/1/2019,4,1.3507000207901,,,0,
1/19/2016,6/1/2019,4,1.34420001506805,,,0,
1/19/2016,7/1/2019,4,1.3342000246048,,,0,
1/19/2016,8/1/2019,4,1.31819999217987,,,0,
1/19/2016,9/1/2019,4,1.30219995975494,,,0,
1/19/2016,10/1/2019,4,1.1907000541687,,,0,
1/19/2016,11/1/2019,4,1.17019999027252,,,0,
1/19/2016,12/1/2019,4,1.16019999980927,,,0,
1/19/2016,1/1/2020,4,1.16519999504089,,,0,
1/20/2016,2/1/2016,1,26.5499992370605,28.5799999237061,26.1900005340576,25358,
1/20/2016,3/1/2016,1,28.3500003814697,29.75,27.5599994659424,671633,
1/20/2016,4/1/2016,1,29.6900005340576,30.8400001525879,28.7600002288818,160420,
1/20/2016,5/1/2016,1,30.8299999237061,31.8199996948242,29.8500003814697,78236,
1/20/2016,6/1/2016,1,31.7700004577637,32.7099990844727,30.7900009155273,76481,
1/20/2016,7/1/2016,1,32.5400009155273,33.3499984741211,31.6100006103516,23721,
1/20/2016,8/1/2016,1,33.1500015258789,33.7000007629395,32.2200012207031,12887,
1/20/2016,9/1/2016,1,33.6599998474121,34.25,32.8499984741211,18445,
1/20/2016,10/1/2016,1,34.0999984741211,34.6399993896484,33.2799987792969,5806,
1/20/2016,11/1/2016,1,34.5400009155273,35.0099983215332,33.7799987792969,4098,
1/20/2016,12/1/2016,1,34.9900016784668,35.8600006103516,34.060001373291,53914,
1/20/2016,1/1/2017,1,35.3600006103516,35.8400001525879,34.5499992370605,1794,
1/20/2016,2/1/2017,1,35.7299995422363,,35.3499984741211,928,
1/20/2016,3/1/2017,1,36.0699996948242,36.2999992370605,35.3499984741211,1857,
1/20/2016,4/1/2017,1,36.3899993896484,,35.7599983215332,427,
1/20/2016,5/1/2017,1,36.689998626709,,36.1100006103516,260,
1/20/2016,6/1/2017,1,36.9799995422363,37.2900009155273,36.1800003051758,8158,
1/20/2016,7/1/2017,1,37.2200012207031,,36.5999984741211,43,
1/20/2016,8/1/2017,1,37.4700012207031,37.3800010681152,36.7999992370605,72,
1/20/2016,9/1/2017,1,37.7299995422363,,37.3199996948242,221,
1/20/2016,10/1/2017,1,37.9700012207031,,37.6100006103516,28,
1/20/2016,11/1/2017,1,38.2200012207031,,37.8199996948242,11,
1/20/2016,12/1/2017,1,38.4900016784668,39.2599983215332,37.7299995422363,16532,
1/20/2016,1/1/2018,1,38.6599998474121,39.189998626709,37.9199981689453,99,
1/20/2016,2/1/2018,1,38.8499984741211,38.8699989318848,38.2799987792969,113,
1/20/2016,3/1/2018,1,39.060001373291,,39.1399993896484,1,
1/20/2016,4/1/2018,1,39.2999992370605,,39.4099998474121,0,
1/20/2016,5/1/2018,1,39.560001373291,,39.75,0,
1/20/2016,6/1/2018,1,39.8300018310547,39.4700012207031,39.189998626709,519,
1/20/2016,7/1/2018,1,40.0200004577637,,,0,
1/20/2016,8/1/2018,1,40.2299995422363,,,0,
1/20/2016,9/1/2018,1,40.4500007629395,,,0,
1/20/2016,10/1/2018,1,40.689998626709,,,0,
1/20/2016,11/1/2018,1,40.9500007629395,,,0,
1/20/2016,12/1/2018,1,41.2099990844727,41.7700004577637,40.5999984741211,1671,
1/20/2016,1/1/2019,1,41.3400001525879,,,0,
1/20/2016,2/1/2019,1,41.4799995422363,,,0,
1/20/2016,3/1/2019,1,41.6399993896484,,,0,
1/20/2016,4/1/2019,1,41.810001373291,,,0,
1/20/2016,5/1/2019,1,42,,,0,
1/20/2016,6/1/2019,1,42.2000007629395,43.0200004577637,42.7200012207031,1,
1/20/2016,7/1/2019,1,42.2799987792969,,,0,
1/20/2016,8/1/2019,1,42.4000015258789,,,0,
1/20/2016,9/1/2019,1,42.560001373291,,,0,
1/20/2016,10/1/2019,1,42.75,,,0,
1/20/2016,11/1/2019,1,42.9500007629395,,,0,
1/20/2016,12/1/2019,1,43.1699981689453,43.560001373291,42.5099983215332,314,
1/20/2016,1/1/2020,1,43.2400016784668,,,0,
1/20/2016,2/1/2020,1,43.3300018310547,,,0,
1/20/2016,3/1/2020,1,43.4300003051758,,,0,
1/20/2016,4/1/2020,1,43.5499992370606,,,0,
1/20/2016,5/1/2020,1,43.6699981689453,,,0,
1/20/2016,6/1/2020,1,43.7999992370605,,,0,
1/20/2016,7/1/2020,1,43.8199996948242,,,0,
1/20/2016,8/1/2020,1,43.8899993896484,,,0,
1/20/2016,9/1/2020,1,43.9900016784668,,,0,
1/20/2016,10/1/2020,1,44.1100006103516,,,0,
1/20/2016,11/1/2020,1,44.2400016784668,,,0,
1/20/2016,12/1/2020,1,44.3899993896484,45.0099983215332,43.9700012207031,150,
1/20/2016,1/1/2021,1,44.4199981689453,,,0,
1/20/2016,2/1/2021,1,44.4700012207031,,,0,
1/20/2016,3/1/2021,1,44.5400009155273,,,0,
1/20/2016,4/1/2021,1,44.6399993896484,,,0,
1/20/2016,5/1/2021,1,44.7599983215332,,,0,
1/20/2016,6/1/2021,1,44.8899993896484,,,0,
1/20/2016,7/1/2021,1,44.9000015258789,,,0,
1/20/2016,8/1/2021,1,44.9300003051758,,,0,
1/20/2016,9/1/2021,1,44.9900016784668,,,0,
1/20/2016,10/1/2021,1,45.0800018310547,,,0,
1/20/2016,11/1/2021,1,45.2000007629395,,,0,
1/20/2016,12/1/2021,1,45.3400001525879,,45.3800010681152,59,
1/20/2016,6/1/2022,1,45.7700004577637,,,0,
1/20/2016,12/1/2022,1,46.1800003051758,46.5999984741211,45.5999984741211,35,
1/20/2016,6/1/2023,1,46.5,,,0,
1/20/2016,12/1/2023,1,46.8199996948242,46.3199996948242,46.3199996948242,5,
1/20/2016,6/1/2024,1,46.9900016784668,,,0,
1/20/2016,12/1/2024,1,47.1500015258789,48.9900016784668,48,7,
1/20/2016,2/1/2016,3,0.865700006484985,0.915199995040894,0.853799998760223,40908,
1/20/2016,3/1/2016,3,0.877799987792969,0.928900003433228,0.864300012588501,64140,
1/20/2016,4/1/2016,3,0.892300009727478,0.937099993228912,0.878199994564056,31837,
1/20/2016,5/1/2016,3,0.911800026893616,0.955099999904633,0.896899998188019,12902,
1/20/2016,6/1/2016,3,0.933200001716614,,0.918299973011017,12843,
1/20/2016,7/1/2016,3,0.957199990749359,0.994499981403351,0.942799985408783,4553,
1/20/2016,8/1/2016,3,0.979399979114533,1.01020002365112,0.964999973773956,3023,
1/20/2016,9/1/2016,3,1.00059998035431,1.03030002117157,0.98580002784729,1642,
1/20/2016,10/1/2016,3,1.02069997787476,1.03649997711182,1.00859999656677,885,
1/20/2016,11/1/2016,3,1.04030001163483,1.05379998683929,1.0271999835968,787,
1/20/2016,12/1/2016,3,1.0599000453949,1.08790004253387,1.04589998722076,2648,
1/20/2016,1/1/2017,3,1.07949995994568,1.10080003738403,1.06630003452301,211,
1/20/2016,2/1/2017,3,1.09570002555847,1.11450004577637,1.08599996566772,93,
1/20/2016,3/1/2017,3,1.10599994659424,1.11899995803833,1.09640002250671,88,
1/20/2016,4/1/2017,3,1.10739994049072,1.10899996757507,1.09660005569458,40,
1/20/2016,5/1/2017,3,1.11450004577637,,1.10940003395081,7,
1/20/2016,6/1/2017,3,1.12290000915527,1.13650000095367,1.11179995536804,120,
1/20/2016,7/1/2017,3,1.13759994506836,1.16270005702972,1.14310002326965,37,
1/20/2016,8/1/2017,3,1.15149998664856,,1.15760004520416,23,
1/20/2016,9/1/2017,3,1.16719996929169,1.20150005817413,1.1742000579834,24,
1/20/2016,10/1/2017,3,1.18210005760193,1.21630001068115,1.18739998340607,29,
1/20/2016,11/1/2017,3,1.19439995288849,,1.19939994812012,22,
1/20/2016,12/1/2017,3,1.20550000667572,1.21870005130768,1.19350004196167,414,
1/20/2016,1/1/2018,3,1.21770000457764,,1.22490000724792,0,
1/20/2016,2/1/2018,3,1.22370004653931,,1.23969995975494,0,
1/20/2016,3/1/2018,3,1.22290003299713,1.24259996414185,1.24259996414185,1,
1/20/2016,4/1/2018,3,1.21889996528625,,,0,
1/20/2016,5/1/2018,3,1.22790002822876,,,0,
1/20/2016,6/1/2018,3,1.23839998245239,1.25,1.25,1,
1/20/2016,7/1/2018,3,1.25189995765686,1.25,1.25,1,
1/20/2016,8/1/2018,3,1.26540005207062,,,0,
1/20/2016,9/1/2018,3,1.27890002727509,,,0,
1/20/2016,10/1/2018,3,1.29190003871918,,,0,
1/20/2016,11/1/2018,3,1.30190002918243,,,0,
1/20/2016,12/1/2018,3,1.31089997291565,1.30729997158051,1.30729997158051,15,
1/20/2016,1/1/2019,3,1.31900000572205,,,0,
1/20/2016,2/1/2019,3,1.32439994812012,,,0,
1/20/2016,3/1/2019,3,1.32340002059937,,,0,
1/20/2016,4/1/2019,3,1.31840002536774,,,0,
1/20/2016,5/1/2019,3,1.3264000415802,,,0,
1/20/2016,6/1/2019,3,1.33840000629425,,,0,
1/20/2016,7/1/2019,3,1.34990000724792,,,0,
1/20/2016,8/1/2019,3,1.36039996147156,,,0,
1/20/2016,9/1/2019,3,1.37139999866486,,,0,
1/20/2016,10/1/2019,3,1.38139998912811,,,0,
1/20/2016,11/1/2019,3,1.38789999485016,,,0,
1/20/2016,12/1/2019,3,1.39289999008179,,,0,
1/20/2016,1/1/2020,3,1.39789998531342,,,0,
1/20/2016,2/1/2016,4,1.01769995689392,1.03999996185303,1.00269997119904,31771,
1/20/2016,3/1/2016,4,1.04270005226135,1.06529998779297,1.02830004692078,58316,
1/20/2016,4/1/2016,4,1.25039994716644,1.27550005912781,1.2360999584198,27057,
1/20/2016,5/1/2016,4,1.26460003852844,1.28830003738403,1.25039994716644,13543,
1/20/2016,6/1/2016,4,1.26030004024506,1.28670001029968,1.24629998207092,12208,
1/20/2016,7/1/2016,4,1.24609994888306,1.2684999704361,1.23329997062683,5127,
1/20/2016,8/1/2016,4,1.22459995746613,1.23740005493164,1.21220004558563,3597,
1/20/2016,9/1/2016,4,1.19369995594025,1.20949995517731,1.18029999732971,2903,
1/20/2016,10/1/2016,4,1.0485999584198,1.05980002880096,1.03890001773834,1480,
1/20/2016,11/1/2016,4,1.01820003986359,1.0291999578476,1.00660002231598,1203,
1/20/2016,12/1/2016,4,1.00479996204376,1.01839995384216,0.98879998922348,4037,
1/20/2016,1/1/2017,4,1.00999999046326,1.02219998836517,0.995899975299835,319,
1/20/2016,2/1/2017,4,1.02680003643036,,1.01769995689392,92,
1/20/2016,3/1/2017,4,1.05490005016327,,1.05019998550415,52,
1/20/2016,4/1/2017,4,1.26689994335175,,1.25909996032715,36,
1/20/2016,5/1/2017,4,1.27550005912781,1.28450000286102,1.26289999485016,33,
1/20/2016,6/1/2017,4,1.27119994163513,1.28740000724792,1.25460004806519,41,
1/20/2016,7/1/2017,4,1.25820004940033,,1.25,14,
1/20/2016,8/1/2017,4,1.23870003223419,,1.24020004272461,9,
1/20/2016,9/1/2017,4,1.21319997310638,,1.21290004253387,7,
1/20/2016,10/1/2017,4,1.07469999790192,,1.07309997081757,0,
1/20/2016,11/1/2017,4,1.04419994354248,,1.04379999637604,0,
1/20/2016,12/1/2017,4,1.03120005130768,1.05229997634888,1.01699995994568,43,
1/20/2016,1/1/2018,4,1.03919994831085,,1.03670001029968,2,
1/20/2016,2/1/2018,4,1.05659997463226,1.04820001125336,1.04330003261566,2,
1/20/2016,3/1/2018,4,1.08609998226166,,1.08809995651245,0,
1/20/2016,4/1/2018,4,1.30110001564026,,1.3063999414444,0,
1/20/2016,5/1/2018,4,1.31560003757477,,1.32089996337891,0,
1/20/2016,6/1/2018,4,1.31900000572205,,,0,
1/20/2016,7/1/2018,4,1.30799996852875,,,0,
1/20/2016,8/1/2018,4,1.29050004482269,,,0,
1/20/2016,9/1/2018,4,1.26549994945526,,,0,
1/20/2016,10/1/2018,4,1.13300001621246,,,0,
1/20/2016,11/1/2018,4,1.10549998283386,,,0,
1/20/2016,12/1/2018,4,1.08650004863739,1.10930001735687,1.10930001735687,2,
1/20/2016,1/1/2019,4,1.09150004386902,,,0,
1/20/2016,2/1/2019,4,1.10450005531311,,,0,
1/20/2016,3/1/2019,4,1.12399995326996,,,0,
1/20/2016,4/1/2019,4,1.33700001239777,,,0,
1/20/2016,5/1/2019,4,1.34049999713898,,,0,
1/20/2016,6/1/2019,4,1.33399999141693,,,0,
1/20/2016,7/1/2019,4,1.32400000095367,,,0,
1/20/2016,8/1/2019,4,1.30799996852875,,,0,
1/20/2016,9/1/2019,4,1.29200005531311,,,0,
1/20/2016,10/1/2019,4,1.18050003051758,,,0,
1/20/2016,11/1/2019,4,1.1599999666214,,,0,
1/20/2016,12/1/2019,4,1.14999997615814,,,0,
1/20/2016,1/1/2020,4,1.15499997138977,,,0,
1/21/2016,3/1/2016,1,29.5300006866455,30.25,27.8700008392334,680234,
1/21/2016,4/1/2016,1,30.8299999237061,31.5400009155273,29.2199993133545,150128,
1/21/2016,5/1/2016,1,31.9300003051758,32.6199989318848,30.3400001525879,70792,
1/21/2016,6/1/2016,1,32.8600006103516,33.5299987792969,31.2600002288818,75620,
1/21/2016,7/1/2016,1,33.6199989318848,34.189998626709,32.0499992370605,20902,
1/21/2016,8/1/2016,1,34.2200012207031,34.7200012207031,32.5999984741211,11042,
1/21/2016,9/1/2016,1,34.7099990844727,35.2400016784668,33.1599998474121,15296,
1/21/2016,10/1/2016,1,35.1300010681152,35.5400009155273,33.5900001525879,5075,
1/21/2016,11/1/2016,1,35.5400009155273,35.939998626709,34.0999984741211,4200,
1/21/2016,12/1/2016,1,35.9599990844727,36.5400009155273,34.3800010681152,44951,
1/21/2016,1/1/2017,1,36.2999992370605,36.810001373291,34.8199996948242,1900,
1/21/2016,2/1/2017,1,36.6399993896484,36.8800010681152,35.0999984741211,1108,
1/21/2016,3/1/2017,1,36.9500007629395,37.310001373291,35.5900001525879,1346,
1/21/2016,4/1/2017,1,37.2400016784668,37.5099983215332,36.0299987792969,293,
1/21/2016,5/1/2017,1,37.5099983215332,37.7400016784668,36.3600006103516,108,
1/21/2016,6/1/2017,1,37.7700004577637,38.2799987792969,36.439998626709,5910,
1/21/2016,7/1/2017,1,37.9900016784668,38.4900016784668,36.810001373291,95,
1/21/2016,8/1/2017,1,38.2200012207031,38.2599983215332,36.8499984741211,148,
1/21/2016,9/1/2017,1,38.4700012207031,38.560001373291,37.5400009155273,242,
1/21/2016,10/1/2017,1,38.7000007629395,38.7400016784668,37.8300018310547,19,
1/21/2016,11/1/2017,1,38.939998626709,39.0400009155273,38.0200004577637,160,
1/21/2016,12/1/2017,1,39.2000007629395,39.6599998474121,37.8600006103516,12773,
1/21/2016,1/1/2018,1,39.3600006103516,39.4500007629395,38.439998626709,149,
1/21/2016,2/1/2018,1,39.5400009155273,39.6399993896484,38.6100006103516,2,
1/21/2016,3/1/2018,1,39.7299995422363,39.4000015258789,38.4000015258789,3,
1/21/2016,4/1/2018,1,39.9500007629395,39.5999984741211,,0,
1/21/2016,5/1/2018,1,40.189998626709,39.7700004577637,,0,
1/21/2016,6/1/2018,1,40.4500007629395,40.7700004577637,39.6399993896484,1124,
1/21/2016,7/1/2018,1,40.6300010681152,,,0,
1/21/2016,8/1/2018,1,40.8199996948242,39.9700012207031,39.8800010681152,100,
1/21/2016,9/1/2018,1,41.0200004577637,,,0,
1/21/2016,10/1/2018,1,41.2400016784668,,,0,
1/21/2016,11/1/2018,1,41.4799995422363,,,0,
1/21/2016,12/1/2018,1,41.7299995422363,42.1599998474121,40.6800003051758,1615,
1/21/2016,1/1/2019,1,41.8499984741211,,,0,
1/21/2016,2/1/2019,1,41.9799995422363,,,0,
1/21/2016,3/1/2019,1,42.1199989318848,,,0,
1/21/2016,4/1/2019,1,42.2799987792969,,,0,
1/21/2016,5/1/2019,1,42.4500007629395,,,0,
1/21/2016,6/1/2019,1,42.6399993896484,,,4,
1/21/2016,7/1/2019,1,42.7099990844727,43.0400009155273,,0,
1/21/2016,8/1/2019,1,42.8300018310547,,,0,
1/21/2016,9/1/2019,1,42.9799995422363,,,0,
1/21/2016,10/1/2019,1,43.1599998474121,,,0,
1/21/2016,11/1/2019,1,43.3600006103516,,,0,
1/21/2016,12/1/2019,1,43.5699996948242,43.8899993896484,43,77,
1/21/2016,1/1/2020,1,43.6399993896484,,,0,
1/21/2016,2/1/2020,1,43.7299995422363,,,0,
1/21/2016,3/1/2020,1,43.8300018310547,,,0,
1/21/2016,4/1/2020,1,43.939998626709,,,0,
1/21/2016,5/1/2020,1,44.060001373291,,,0,
1/21/2016,6/1/2020,1,44.189998626709,,,0,
1/21/2016,7/1/2020,1,44.2099990844727,,,0,
1/21/2016,8/1/2020,1,44.2799987792969,,,0,
1/21/2016,9/1/2020,1,44.3800010681152,,,0,
1/21/2016,10/1/2020,1,44.4900016784668,,,0,
1/21/2016,11/1/2020,1,44.6199989318848,,,0,
1/21/2016,12/1/2020,1,44.7700004577637,45,44.0900001525879,39,
1/21/2016,1/1/2021,1,44.7999992370606,,,0,
1/21/2016,2/1/2021,1,44.8499984741211,,,0,
1/21/2016,3/1/2021,1,44.9199981689453,,,0,
1/21/2016,4/1/2021,1,45.0200004577637,,,0,
1/21/2016,5/1/2021,1,45.1399993896484,,,0,
1/21/2016,6/1/2021,1,45.2700004577637,,,0,
1/21/2016,7/1/2021,1,45.2799987792969,,,0,
1/21/2016,8/1/2021,1,45.310001373291,,,0,
1/21/2016,9/1/2021,1,45.3699989318848,,,0,
1/21/2016,10/1/2021,1,45.4599990844727,,,0,
1/21/2016,11/1/2021,1,45.5800018310547,,,0,
1/21/2016,12/1/2021,1,45.7200012207031,45.3899993896484,45.2000007629395,26,
1/21/2016,6/1/2022,1,46.1500015258789,,,0,
1/21/2016,12/1/2022,1,46.560001373291,46.2000007629395,46.0999984741211,22,
1/21/2016,6/1/2023,1,46.8800010681152,,,0,
1/21/2016,12/1/2023,1,47.2000007629395,,,0,
1/21/2016,6/1/2024,1,47.3699989318848,,,0,
1/21/2016,12/1/2024,1,47.5299987792969,,,0,
1/21/2016,2/1/2016,3,0.897499978542328,0.926699995994568,0.848699986934662,24253,
1/21/2016,3/1/2016,3,0.911099970340729,0.939300000667572,0.860499978065491,60359,
1/21/2016,4/1/2016,3,0.926500022411346,0.953800022602081,0.875,27296,
1/21/2016,5/1/2016,3,0.946200013160706,0.972299993038178,0.894999980926514,15685,
1/21/2016,6/1/2016,3,0.965699970722199,0.991299986839294,0.915899991989136,12409,
1/21/2016,7/1/2016,3,0.988300025463104,1.01320004463196,0.940599977970123,4446,
1/21/2016,8/1/2016,3,1.00950002670288,1.03369998931885,0.964299976825714,2689,
1/21/2016,9/1/2016,3,1.02970004081726,1.05309998989105,0.986299991607666,2207,
1/21/2016,10/1/2016,3,1.04949998855591,1.07309997081757,1.00419998168945,1699,
1/21/2016,11/1/2016,3,1.06850004196167,1.09280002117157,1.02409994602203,1197,
1/21/2016,12/1/2016,3,1.08700001239777,1.11269998550415,1.04429996013641,4702,
1/21/2016,1/1/2017,3,1.1055999994278,1.13069999217987,1.06490004062653,371,
1/21/2016,2/1/2017,3,1.12090003490448,1.1467000246048,1.0900000333786,439,
1/21/2016,3/1/2017,3,1.13039994239807,1.15409994125366,1.10000002384186,455,
1/21/2016,4/1/2017,3,1.13119995594025,1.15849995613098,1.11549997329712,79,
1/21/2016,5/1/2017,3,1.13740003108978,1.15160000324249,1.11029994487762,72,
1/21/2016,6/1/2017,3,1.144700050354,1.16540002822876,1.11810004711151,183,
1/21/2016,7/1/2017,3,1.15849995613098,1.16910004615784,1.12999999523163,70,
1/21/2016,8/1/2017,3,1.17120003700256,1.17460000514984,1.14499998092651,129,
1/21/2016,9/1/2017,3,1.18579995632172,1.18840003013611,,134,
1/21/2016,10/1/2017,3,1.20060002803803,1.2121000289917,1.2121000289917,103,
1/21/2016,11/1/2017,3,1.21280002593994,1.21529996395111,1.18990004062653,93,
1/21/2016,12/1/2017,3,1.22389996051788,1.24109995365143,1.19249999523163,212,
1/21/2016,1/1/2018,3,1.2360999584198,1.24909996986389,1.24909996986389,3,
1/21/2016,2/1/2018,3,1.24210000038147,,,0,
1/21/2016,3/1/2018,3,1.24129998683929,,,0,
1/21/2016,4/1/2018,3,1.23730003833771,,,0,
1/21/2016,5/1/2018,3,1.24629998207092,,,0,
1/21/2016,6/1/2018,3,1.25680005550385,,,0,
1/21/2016,7/1/2018,3,1.27030003070831,,,0,
1/21/2016,8/1/2018,3,1.28380000591278,,,0,
1/21/2016,9/1/2018,3,1.29729998111725,,,0,
1/21/2016,10/1/2018,3,1.31029999256134,,,0,
1/21/2016,11/1/2018,3,1.3202999830246,,,0,
1/21/2016,12/1/2018,3,1.3293000459671,,,2,
1/21/2016,1/1/2019,3,1.33739995956421,,,0,
1/21/2016,2/1/2019,3,1.34280002117157,,,0,
1/21/2016,3/1/2019,3,1.34179997444153,,,0,
1/21/2016,4/1/2019,3,1.3367999792099,,,0,
1/21/2016,5/1/2019,3,1.34479999542236,,,0,
1/21/2016,6/1/2019,3,1.35679996013641,,,0,
1/21/2016,7/1/2019,3,1.36829996109009,,,0,
1/21/2016,8/1/2019,3,1.37880003452301,,,0,
1/21/2016,9/1/2019,3,1.38979995250702,,,0,
1/21/2016,10/1/2019,3,1.39979994297028,,,0,
1/21/2016,11/1/2019,3,1.40629994869232,,,0,
1/21/2016,12/1/2019,3,1.41129994392395,,,0,
1/21/2016,1/1/2020,3,1.41630005836487,,,0,
1/21/2016,2/1/2016,4,1.03120005130768,1.0576000213623,1.00119996070862,36508,
1/21/2016,3/1/2016,4,1.05490005016327,1.08239996433258,1.02690005302429,72393,
1/21/2016,4/1/2016,4,1.26139998435974,1.28890001773834,1.23500001430511,31920,
1/21/2016,5/1/2016,4,1.27590000629425,1.30219995975494,1.24950003623962,16567,
1/21/2016,6/1/2016,4,1.27190005779266,1.29739999771118,1.24530005455017,15279,
1/21/2016,7/1/2016,4,1.25820004940033,1.28120005130768,1.23580002784729,5866,
1/21/2016,8/1/2016,4,1.23749995231628,1.25960004329681,1.21480000019073,3661,
1/21/2016,9/1/2016,4,1.20749998092651,1.22800004482269,1.18299996852875,2607,
1/21/2016,10/1/2016,4,1.06289994716644,1.08029997348785,1.03750002384186,1094,
1/21/2016,11/1/2016,4,1.03289997577667,1.04429996013641,1.00750005245209,853,
1/21/2016,12/1/2016,4,1.01989996433258,1.04019999504089,0.992999970912933,3815,
1/21/2016,1/1/2017,4,1.02600002288818,1.04120004177094,1.00129997730255,428,
1/21/2016,2/1/2017,4,1.0436999797821,1.0625,1.02369999885559,312,
1/21/2016,3/1/2017,4,1.07260000705719,1.10249996185303,1.0813000202179,255,
1/21/2016,4/1/2017,4,1.28480005264282,1.31140005588532,1.29059994220734,95,
1/21/2016,5/1/2017,4,1.29530000686646,1.31070005893707,1.27400004863739,77,
1/21/2016,6/1/2017,4,1.29320001602173,1.31089997291565,1.2684999704361,156,
1/21/2016,7/1/2017,4,1.28020000457764,1.30780005455017,1.28649997711182,107,
1/21/2016,8/1/2017,4,1.26250004768372,1.29770004749298,1.27400004863739,149,
1/21/2016,9/1/2017,4,1.23749995231628,1.26269996166229,1.25049996376038,161,
1/21/2016,10/1/2017,4,1.09949994087219,1.125,1.10950005054474,29,
1/21/2016,11/1/2017,4,1.0673999786377,1.09469997882843,1.0786999464035,24,
1/21/2016,12/1/2017,4,1.05190002918243,1.06910002231598,1.02499997615814,456,
1/21/2016,1/1/2018,4,1.05980002880096,1.09119999408722,1.07099997997284,15,
1/21/2016,2/1/2018,4,1.07720005512238,1.08959996700287,1.08340001106262,2,
1/21/2016,3/1/2018,4,1.10669994354248,1.09570002555847,,0,
1/21/2016,4/1/2018,4,1.32169997692108,1.30630004405975,,0,
1/21/2016,5/1/2018,4,1.33619999885559,1.31749999523163,,0,
1/21/2016,6/1/2018,4,1.33959996700287,,,0,
1/21/2016,7/1/2018,4,1.32860004901886,,,0,
1/21/2016,8/1/2018,4,1.31110000610352,,,0,
1/21/2016,9/1/2018,4,1.28610002994537,,,0,
1/21/2016,10/1/2018,4,1.15359997749329,,,0,
1/21/2016,11/1/2018,4,1.12609994411469,,,0,
1/21/2016,12/1/2018,4,1.10710000991821,,,0,
1/21/2016,1/1/2019,4,1.11210000514984,1.08749997615814,1.08749997615814,4,
1/21/2016,2/1/2019,4,1.12510001659393,,,0,
1/21/2016,3/1/2019,4,1.14460003376007,,,0,
1/21/2016,4/1/2019,4,1.35759997367859,,,0,
1/21/2016,5/1/2019,4,1.3610999584198,,,0,
1/21/2016,6/1/2019,4,1.35459995269775,,,0,
1/21/2016,7/1/2019,4,1.3445999622345,,,0,
1/21/2016,8/1/2019,4,1.32860004901886,,,0,
1/21/2016,9/1/2019,4,1.31260001659393,,,0,
1/21/2016,10/1/2019,4,1.2010999917984,,,0,
1/21/2016,11/1/2019,4,1.18060004711151,,,0,
1/21/2016,12/1/2019,4,1.17060005664825,,,0,
1/21/2016,1/1/2020,4,1.17560005187988,,,0,
1/22/2016,3/1/2016,1,32.189998626709,29.9899997711182,29.6700000762939,2461,
1/22/2016,4/1/2016,1,33.5099983215332,31.2700004577637,30.9599990844727,184,
1/22/2016,5/1/2016,1,34.6699981689453,32.3400001525879,32.060001373291,26,
1/22/2016,6/1/2016,1,35.6500015258789,33.2599983215332,33,32,
1/22/2016,7/1/2016,1,36.439998626709,33.8600006103516,,0,
1/22/2016,8/1/2016,1,37.060001373291,34.4599990844727,34.4000015258789,9,
1/22/2016,9/1/2016,1,37.560001373291,35.1100006103516,35.1100006103516,11,
1/22/2016,10/1/2016,1,37.9900016784668,,,0,
1/22/2016,11/1/2016,1,38.4099998474121,,,0,
1/22/2016,12/1/2016,1,38.8400001525879,36.3699989318848,36.2099990844727,50,
1/22/2016,1/1/2017,1,39.1800003051758,36.5400009155273,,0,
1/22/2016,2/1/2017,1,39.5099983215332,,,0,
1/22/2016,3/1/2017,1,39.8199996948242,37.1699981689453,,0,
1/22/2016,4/1/2017,1,40.0999984741211,37.2999992370605,,0,
1/22/2016,5/1/2017,1,40.3600006103516,37.5499992370605,,0,
1/22/2016,6/1/2017,1,40.6100006103516,,,30,
1/22/2016,7/1/2017,1,40.8199996948242,38.1699981689453,,0,
1/22/2016,8/1/2017,1,41.0400009155273,,,0,
1/22/2016,9/1/2017,1,41.2799987792969,,,0,
1/22/2016,10/1/2017,1,41.5,,,0,
1/22/2016,11/1/2017,1,41.7299995422363,,,0,
1/22/2016,12/1/2017,1,41.9700012207031,39.5800018310547,39.4199981689453,12,
1/22/2016,1/1/2018,1,42.1199989318848,41.75,,303,
1/22/2016,2/1/2018,1,42.2799987792969,41.9300003051758,,29,
1/22/2016,3/1/2018,1,42.4500007629395,41.6500015258789,,0,
1/22/2016,4/1/2018,1,42.6500015258789,41.8300018310547,,0,
1/22/2016,5/1/2018,1,42.8699989318848,41.9900016784668,,0,
1/22/2016,6/1/2018,1,43.0999984741211,,,0,
1/22/2016,7/1/2018,1,43.25,,,0,
1/22/2016,8/1/2018,1,43.4099998474121,,,0,
1/22/2016,9/1/2018,1,43.5800018310547,,,0,
1/22/2016,10/1/2018,1,43.7700004577637,,,0,
1/22/2016,11/1/2018,1,43.9799995422363,,,0,
1/22/2016,12/1/2018,1,44.2099990844727,,,0,
1/22/2016,1/1/2019,1,44.310001373291,,,0,
1/22/2016,2/1/2019,1,44.4099998474121,,,0,
1/22/2016,3/1/2019,1,44.5299987792969,,,0,
1/22/2016,4/1/2019,1,44.6599998474121,,,0,
1/22/2016,5/1/2019,1,44.810001373291,,,0,
1/22/2016,6/1/2019,1,44.9799995422363,,,29,
1/22/2016,7/1/2019,1,45.0200004577637,44.5900001525879,,0,
1/22/2016,8/1/2019,1,45.1199989318848,,,0,
1/22/2016,9/1/2019,1,45.25,,,0,
1/22/2016,10/1/2019,1,45.4099998474121,,,0,
1/22/2016,11/1/2019,1,45.5900001525879,,,0,
1/22/2016,12/1/2019,1,45.7799987792969,43.6100006103516,,0,
1/22/2016,1/1/2020,1,45.8300018310547,,,0,
1/22/2016,2/1/2020,1,45.9000015258789,,,0,
1/22/2016,3/1/2020,1,45.9900016784668,,,0,
1/22/2016,4/1/2020,1,46.0800018310547,,,0,
1/22/2016,5/1/2020,1,46.1800003051758,,,0,
1/22/2016,6/1/2020,1,46.2999992370605,,,0,
1/22/2016,7/1/2020,1,46.2999992370605,,,0,
1/22/2016,8/1/2020,1,46.3499984741211,,,0,
1/22/2016,9/1/2020,1,46.4300003051758,,,0,
1/22/2016,10/1/2020,1,46.5299987792969,,,0,
1/22/2016,11/1/2020,1,46.6399993896484,,,0,
1/22/2016,12/1/2020,1,46.7799987792969,,,0,
1/22/2016,1/1/2021,1,46.810001373291,,,0,
1/22/2016,2/1/2021,1,46.8600006103516,,,0,
1/22/2016,3/1/2021,1,46.9300003051758,,,0,
1/22/2016,4/1/2021,1,47.0200004577637,,,0,
1/22/2016,5/1/2021,1,47.1300010681152,,,0,
1/22/2016,6/1/2021,1,47.2599983215332,,,0,
1/22/2016,7/1/2021,1,47.2599983215332,,,0,
1/22/2016,8/1/2021,1,47.2900009155273,,,0,
1/22/2016,9/1/2021,1,47.3400001525879,,,0,
1/22/2016,10/1/2021,1,47.4300003051758,,,0,
1/22/2016,11/1/2021,1,47.5400009155274,,,0,
1/22/2016,12/1/2021,1,47.6800003051758,,,0,
1/22/2016,6/1/2022,1,48.1100006103516,,,0,
1/22/2016,12/1/2022,1,48.5200004577637,,,0,
1/22/2016,6/1/2023,1,48.8400001525879,,,0,
1/22/2016,12/1/2023,1,49.1599998474121,,,0,
1/22/2016,6/1/2024,1,49.3300018310547,,,0,
1/22/2016,12/1/2024,1,49.4900016784668,,,0,
1/22/2016,2/1/2016,3,0.995700001716614,0.909900009632111,0.906000018119812,94,
1/22/2016,3/1/2016,3,1.00759994983673,0.923699975013733,0.918299973011017,84,
1/22/2016,4/1/2016,3,1.02090001106262,0.938799977302551,0.935500025749207,25,
1/22/2016,5/1/2016,3,1.03770005702972,0.957199990749359,0.955099999904633,7,
1/22/2016,6/1/2016,3,1.05550003051758,0.975199997425079,,7,
1/22/2016,7/1/2016,3,1.07669997215271,1.00279998779297,1.00279998779297,5,
1/22/2016,8/1/2016,3,1.09630000591278,,,0,
1/22/2016,9/1/2016,3,1.11600005626678,,,0,
1/22/2016,10/1/2016,3,1.13650000095367,,,0,
1/22/2016,11/1/2016,3,1.15629994869232,,,0,
1/22/2016,12/1/2016,3,1.17530000209808,1.09099996089935,,0,
1/22/2016,1/1/2017,3,1.19420003890991,1.11210000514984,,0,
1/22/2016,2/1/2017,3,1.208899974823,,,0,
1/22/2016,3/1/2017,3,1.21739995479584,,,0,
1/22/2016,4/1/2017,3,1.21700000762939,,,0,
1/22/2016,5/1/2017,3,1.22169995307922,,,0,
1/22/2016,6/1/2017,3,1.22730004787445,,,0,
1/22/2016,7/1/2017,3,1.23969995975494,,,0,
1/22/2016,8/1/2017,3,1.25139999389648,,,0,
1/22/2016,9/1/2017,3,1.26530003547668,,,0,
1/22/2016,10/1/2017,3,1.27950000762939,,,0,
1/22/2016,11/1/2017,3,1.29159998893738,,,0,
1/22/2016,12/1/2017,3,1.30280005931854,,,0,
1/22/2016,1/1/2018,3,1.31500005722046,,,0,
1/22/2016,2/1/2018,3,1.32099997997284,,,0,
1/22/2016,3/1/2018,3,1.32019996643066,,,0,
1/22/2016,4/1/2018,3,1.31620001792908,,,0,
1/22/2016,5/1/2018,3,1.32369995117188,,,0,
1/22/2016,6/1/2018,3,1.33319997787476,,,0,
1/22/2016,7/1/2018,3,1.34619998931885,,,0,
1/22/2016,8/1/2018,3,1.35870003700256,,,0,
1/22/2016,9/1/2018,3,1.37170004844666,,,0,
1/22/2016,10/1/2018,3,1.38419997692108,,,0,
1/22/2016,11/1/2018,3,1.39370000362396,,,0,
1/22/2016,12/1/2018,3,1.4021999835968,,,0,
1/22/2016,1/1/2019,3,1.4103000164032,,,0,
1/22/2016,2/1/2019,3,1.41569995880127,,,0,
1/22/2016,3/1/2019,3,1.41470003128052,,,0,
1/22/2016,4/1/2019,3,1.40970003604889,,,0,
1/22/2016,5/1/2019,3,1.41770005226135,,,0,
1/22/2016,6/1/2019,3,1.4297000169754,,,0,
1/22/2016,7/1/2019,3,1.44120001792908,,,0,
1/22/2016,8/1/2019,3,1.45169997215271,,,0,
1/22/2016,9/1/2019,3,1.46270000934601,,,0,
1/22/2016,10/1/2019,3,1.47269999980927,,,0,
1/22/2016,11/1/2019,3,1.47920000553131,,,0,
1/22/2016,12/1/2019,3,1.48420000076294,,,0,
1/22/2016,1/1/2020,3,1.48919999599457,,,0,
1/22/2016,2/1/2016,4,1.08379995822907,1.0929000377655,1.03629994392395,15900,
1/22/2016,3/1/2016,4,1.10810005664825,1.11660003662109,1.05949997901917,50248,
1/22/2016,4/1/2016,4,1.31330001354218,1.26859998703003,1.26499998569489,7,
1/22/2016,5/1/2016,4,1.32860004901886,,,0,
1/22/2016,6/1/2016,4,1.32449996471405,1.27820003032684,,0,
1/22/2016,7/1/2016,4,1.31149995326996,1.26870000362396,,0,
1/22/2016,8/1/2016,4,1.29130005836487,,,0,
1/22/2016,9/1/2016,4,1.26219999790192,,,0,
1/22/2016,10/1/2016,4,1.1191999912262,,,0,
1/22/2016,11/1/2016,4,1.08990001678467,,,0,
1/22/2016,12/1/2016,4,1.07749998569489,1.02409994602203,,0,
1/22/2016,1/1/2017,4,1.08410000801086,,,0,
1/22/2016,2/1/2017,4,1.10199999809265,,,0,
1/22/2016,3/1/2017,4,1.1311000585556,,,0,
1/22/2016,4/1/2017,4,1.3445999622345,,,0,
1/22/2016,5/1/2017,4,1.3561999797821,,,0,
1/22/2016,6/1/2017,4,1.35469996929169,,,0,
1/22/2016,7/1/2017,4,1.3416999578476,,,0,
1/22/2016,8/1/2017,4,1.32430005073547,,,0,
1/22/2016,9/1/2017,4,1.29929995536804,,,0,
1/22/2016,10/1/2017,4,1.16139996051788,,,0,
1/22/2016,11/1/2017,4,1.12839996814728,,,0,
1/22/2016,12/1/2017,4,1.1117000579834,,,0,
1/22/2016,1/1/2018,4,1.11839997768402,,,0,
1/22/2016,2/1/2018,4,1.13580000400543,,,0,
1/22/2016,3/1/2018,4,1.16530001163483,,,0,
1/22/2016,4/1/2018,4,1.38030004501343,,,0,
1/22/2016,5/1/2018,4,1.39479994773865,,,0,
1/22/2016,6/1/2018,4,1.39820003509521,1.35029995441437,,0,
1/22/2016,7/1/2018,4,1.38719999790192,,,0,
1/22/2016,8/1/2018,4,1.36969995498657,,,0,
1/22/2016,9/1/2018,4,1.34469997882843,,,0,
1/22/2016,10/1/2018,4,1.21220004558563,,,0,
1/22/2016,11/1/2018,4,1.18470001220703,,,0,
1/22/2016,12/1/2018,4,1.16569995880127,,,0,
1/22/2016,1/1/2019,4,1.1706999540329,,,0,
1/22/2016,2/1/2019,4,1.18369996547699,,,0,
1/22/2016,3/1/2019,4,1.20319998264313,,,0,
1/22/2016,4/1/2019,4,1.41620004177094,,,0,
1/22/2016,5/1/2019,4,1.41970002651215,,,0,
1/22/2016,6/1/2019,4,1.4132000207901,,,0,
1/22/2016,7/1/2019,4,1.40320003032684,,,0,
1/22/2016,8/1/2019,4,1.38719999790192,,,0,
1/22/2016,9/1/2019,4,1.37119996547699,,,0,
1/22/2016,10/1/2019,4,1.25969994068146,,,0,
1/22/2016,11/1/2019,4,1.23919999599457,,,0,
1/22/2016,12/1/2019,4,1.22920000553131,,,0,
1/22/2016,1/1/2020,4,1.23420000076294,,,0,
1/25/2016,3/1/2016,1,30.3400001525879,32.7400016784668,29.5300006866455,598054,
1/25/2016,4/1/2016,1,31.7999992370605,34.060001373291,30.7900009155273,151816,
1/25/2016,5/1/2016,1,33.1100006103516,35.25,31.8700008392334,77011,
1/25/2016,6/1/2016,1,34.2099990844727,36.2400016784668,32.7999992370605,75152,
1/25/2016,7/1/2016,1,35.0900001525879,37.060001373291,33.560001373291,23852,
1/25/2016,8/1/2016,1,35.7700004577637,37.5400009155273,34.1699981689453,18561,
1/25/2016,9/1/2016,1,36.310001373291,38.1699981689453,34.6699981689453,22622,
1/25/2016,10/1/2016,1,36.7700004577637,38.6399993896484,35.7799987792969,7325,
1/25/2016,11/1/2016,1,37.2200012207031,39.0299987792969,35.7099990844727,5328,
1/25/2016,12/1/2016,1,37.689998626709,39.5,35.9300003051758,40521,
1/25/2016,1/1/2017,1,38.0800018310547,39.7000007629394,36.5,1765,
1/25/2016,2/1/2017,1,38.4599990844727,40.0499992370605,38.0400009155273,1026,
1/25/2016,3/1/2017,1,38.8199996948242,40.2099990844727,38.5400009155273,1947,
1/25/2016,4/1/2017,1,39.1399993896484,40.4300003051758,38.9500007629395,315,
1/25/2016,5/1/2017,1,39.439998626709,40.6399993896484,39.2900009155273,173,
1/25/2016,6/1/2017,1,39.7299995422363,40.9199981689453,37.8499984741211,6157,
1/25/2016,7/1/2017,1,39.9900016784668,41.2099990844727,39.7700004577637,199,
1/25/2016,8/1/2017,1,40.25,41.1800003051758,39.7900009155273,98,
1/25/2016,9/1/2017,1,40.5200004577637,41.4900016784668,40.5099983215332,188,
1/25/2016,10/1/2017,1,40.7799987792969,41.6599998474121,40.4300003051758,45,
1/25/2016,11/1/2017,1,41.0499992370606,41.9700012207031,41.0099983215332,55,
1/25/2016,12/1/2017,1,41.3199996948242,42.6599998474121,39.2200012207031,13469,
1/25/2016,1/1/2018,1,41.4900016784668,42.3400001525879,41.4199981689453,106,
1/25/2016,2/1/2018,1,41.6800003051758,42.8800010681152,41.560001373291,38,
1/25/2016,3/1/2018,1,41.8899993896484,42,42,11,
1/25/2016,4/1/2018,1,42.1199989318848,,42.5299987792969,0,
1/25/2016,5/1/2018,1,42.3699989318848,,42.8300018310547,0,
1/25/2016,6/1/2018,1,42.6300010681152,43.7200012207031,40.5699996948242,198,
1/25/2016,7/1/2018,1,42.810001373291,43,42.1399993896484,2,
1/25/2016,8/1/2018,1,43.0099983215332,,,0,
1/25/2016,9/1/2018,1,43.2200012207031,,,0,
1/25/2016,10/1/2018,1,43.4500007629395,,,0,
1/25/2016,11/1/2018,1,43.689998626709,,,0,
1/25/2016,12/1/2018,1,43.9500007629395,44.8899993896484,41.8699989318848,2260,
1/25/2016,1/1/2019,1,44.0699996948242,,,0,
1/25/2016,2/1/2019,1,44.189998626709,,,0,
1/25/2016,3/1/2019,1,44.3300018310547,,,0,
1/25/2016,4/1/2019,1,44.4900016784668,,,0,
1/25/2016,5/1/2019,1,44.6599998474121,,,0,
1/25/2016,6/1/2019,1,44.8499984741211,,,14,
1/25/2016,7/1/2019,1,44.9199981689453,,,0,
1/25/2016,8/1/2019,1,45.0499992370605,,,0,
1/25/2016,9/1/2019,1,45.2000007629395,,,0,
1/25/2016,10/1/2019,1,45.3800010681152,,,0,
1/25/2016,11/1/2019,1,45.5800018310547,,,0,
1/25/2016,12/1/2019,1,45.7900009155273,45.9700012207031,45,209,
1/25/2016,1/1/2020,1,45.8600006103516,,,0,
1/25/2016,2/1/2020,1,45.9500007629395,,,0,
1/25/2016,3/1/2020,1,46.060001373291,,,0,
1/25/2016,4/1/2020,1,46.1699981689453,,,0,
1/25/2016,5/1/2020,1,46.2900009155274,,,0,
1/25/2016,6/1/2020,1,46.4300003051758,,,0,
1/25/2016,7/1/2020,1,46.4500007629395,,,0,
1/25/2016,8/1/2020,1,46.5200004577637,,,0,
1/25/2016,9/1/2020,1,46.6199989318848,,,0,
1/25/2016,10/1/2020,1,46.7400016784668,,,0,
1/25/2016,11/1/2020,1,46.8699989318848,,,0,
1/25/2016,12/1/2020,1,47.0299987792969,47.1100006103516,46,38,
1/25/2016,1/1/2021,1,47.060001373291,,,0,
1/25/2016,2/1/2021,1,47.1100006103516,,,0,
1/25/2016,3/1/2021,1,47.1800003051758,,,0,
1/25/2016,4/1/2021,1,47.2700004577637,,,0,
1/25/2016,5/1/2021,1,47.3800010681152,,,0,
1/25/2016,6/1/2021,1,47.5099983215332,,,0,
1/25/2016,7/1/2021,1,47.5099983215332,,,0,
1/25/2016,8/1/2021,1,47.5400009155274,,,0,
1/25/2016,9/1/2021,1,47.5900001525879,,,0,
1/25/2016,10/1/2021,1,47.6800003051758,,,0,
1/25/2016,11/1/2021,1,47.7900009155273,,,0,
1/25/2016,12/1/2021,1,47.9300003051758,,47.5999984741211,10,
1/25/2016,6/1/2022,1,48.3600006103516,,,0,
1/25/2016,12/1/2022,1,48.7700004577637,,,0,
1/25/2016,6/1/2023,1,49.0900001525879,,,0,
1/25/2016,12/1/2023,1,49.4099998474121,,,0,
1/25/2016,6/1/2024,1,49.5800018310547,,,0,
1/25/2016,12/1/2024,1,49.7400016784668,,,0,
1/25/2016,2/1/2016,3,0.93529999256134,1.01400005817413,0.901799976825714,26126,
1/25/2016,3/1/2016,3,0.950100004673004,1.02530002593994,0.914099991321564,65536,
1/25/2016,4/1/2016,3,0.965099990367889,1.03709995746613,0.929799973964691,34731,
1/25/2016,5/1/2016,3,0.984899997711182,1.05390000343323,0.955099999904633,20879,
1/25/2016,6/1/2016,3,1.00479996204376,1.07239997386932,0.985899984836578,18544,
1/25/2016,7/1/2016,3,1.02779996395111,1.09420001506805,0.991500020027161,5235,
1/25/2016,8/1/2016,3,1.04840004444122,1.11000001430511,1.03659999370575,3557,
1/25/2016,9/1/2016,3,1.0686000585556,1.13170003890991,1.05869996547699,3276,
1/25/2016,10/1/2016,3,1.09010004997253,1.15260004997253,1.08290004730225,1393,
1/25/2016,11/1/2016,3,1.1110999584198,1.17289996147156,1.10389995574951,1266,
1/25/2016,12/1/2016,3,1.13139998912811,1.19389998912811,1.10689997673035,4866,
1/25/2016,1/1/2017,3,1.15069997310638,1.21080005168915,1.13950002193451,500,
1/25/2016,2/1/2017,3,1.16600000858307,1.21089994907379,1.16970002651215,161,
1/25/2016,3/1/2017,3,1.17519998550415,1.22239995002747,1.17669999599457,257,
1/25/2016,4/1/2017,3,1.17579996585846,1.21850001811981,1.18069994449615,62,
1/25/2016,5/1/2017,3,1.18180000782013,1.228600025177,1.18019998073578,41,
1/25/2016,6/1/2017,3,1.18809998035431,1.23290002346039,1.18540000915527,147,
1/25/2016,7/1/2017,3,1.2007999420166,1.23450005054474,1.2092000246048,33,
1/25/2016,8/1/2017,3,1.21270000934601,1.2315000295639,1.22179996967316,19,
1/25/2016,9/1/2017,3,1.22739994525909,1.24100005626678,1.23720002174377,19,
1/25/2016,10/1/2017,3,1.24240005016327,1.2577999830246,1.25129997730255,27,
1/25/2016,11/1/2017,3,1.25520002841949,1.26909995079041,1.26429998874664,27,
1/25/2016,12/1/2017,3,1.26660001277924,1.30019998550415,1.26010000705719,551,
1/25/2016,1/1/2018,3,1.27880001068115,1.30999994277954,1.29040002822876,2,
1/25/2016,2/1/2018,3,1.28480005264282,,1.30560004711151,0,
1/25/2016,3/1/2018,3,1.28400003910065,,,0,
1/25/2016,4/1/2018,3,1.27999997138977,,,0,
1/25/2016,5/1/2018,3,1.28750002384186,,,0,
1/25/2016,6/1/2018,3,1.29700005054474,,,0,
1/25/2016,7/1/2018,3,1.30999994277954,,,0,
1/25/2016,8/1/2018,3,1.32249999046326,,,0,
1/25/2016,9/1/2018,3,1.33550000190735,,,0,
1/25/2016,10/1/2018,3,1.34800004959106,,,0,
1/25/2016,11/1/2018,3,1.35749995708466,,,0,
1/25/2016,12/1/2018,3,1.36600005626678,,,0,
1/25/2016,1/1/2019,3,1.37409996986389,,,0,
1/25/2016,2/1/2019,3,1.37950003147125,,,0,
1/25/2016,3/1/2019,3,1.37849998474121,,,0,
1/25/2016,4/1/2019,3,1.37349998950958,,,0,
1/25/2016,5/1/2019,3,1.38150000572205,,,0,
1/25/2016,6/1/2019,3,1.3934999704361,,,0,
1/25/2016,7/1/2019,3,1.40499997138977,,,0,
1/25/2016,8/1/2019,3,1.41550004482269,,,0,
1/25/2016,9/1/2019,3,1.4264999628067,,,0,
1/25/2016,10/1/2019,3,1.43649995326996,,,0,
1/25/2016,11/1/2019,3,1.442999958992,,,0,
1/25/2016,12/1/2019,3,1.44799995422363,,,0,
1/25/2016,1/1/2020,3,1.45299994945526,,,0,
1/25/2016,2/1/2016,4,1.02999997138977,1.10000002384186,1.01950001716614,23549,
1/25/2016,3/1/2016,4,1.05250000953674,1.1217999458313,1.04200005531311,64085,
1/25/2016,4/1/2016,4,1.2577999830246,1.32449996471405,1.24670004844666,28821,
1/25/2016,5/1/2016,4,1.27359998226166,1.33840000629425,1.26259994506836,15290,
1/25/2016,6/1/2016,4,1.27049994468689,1.33340001106262,1.25909996032715,12587,
1/25/2016,7/1/2016,4,1.25899994373322,1.32280004024506,1.24769997596741,6008,
1/25/2016,8/1/2016,4,1.24129998683929,1.30060005187988,1.23399996757507,3949,
1/25/2016,9/1/2016,4,1.21459996700287,1.2717000246048,1.20759999752045,5981,
1/25/2016,10/1/2016,4,1.07509994506836,1.12409996986389,1.06959998607636,5502,
1/25/2016,11/1/2016,4,1.04840004444122,1.09230005741119,1.04320001602173,2028,
1/25/2016,12/1/2016,4,1.03750002384186,1.08949995040894,1.02830004692078,3851,
1/25/2016,1/1/2017,4,1.04480004310608,1.09159994125366,1.03830003738403,401,
1/25/2016,2/1/2017,4,1.06350004673004,1.11199998855591,1.06200003623962,408,
1/25/2016,3/1/2017,4,1.09280002117157,,1.09730005264282,432,
1/25/2016,4/1/2017,4,1.30820000171661,,1.31169998645782,121,
1/25/2016,5/1/2017,4,1.32019996643066,1.35860002040863,1.31900000572205,205,
1/25/2016,6/1/2017,4,1.32019996643066,1.36090004444122,1.31879997253418,601,
1/25/2016,7/1/2017,4,1.30719995498657,1.34060001373291,1.31019997596741,300,
1/25/2016,8/1/2017,4,1.29009997844696,,1.30130004882813,184,
1/25/2016,9/1/2017,4,1.26549994945526,,1.27509999275208,97,
1/25/2016,10/1/2017,4,1.12839996814728,,1.13559997081757,68,
1/25/2016,11/1/2017,4,1.09599995613098,,1.10370004177094,65,
1/25/2016,12/1/2017,4,1.08000004291534,1.12539994716644,1.07529997825623,1244,
1/25/2016,1/1/2018,4,1.08770000934601,,1.09519994258881,378,
1/25/2016,2/1/2018,4,1.10510003566742,1.12399995326996,1.09949994087219,343,
1/25/2016,3/1/2018,4,1.13680005073547,,1.14919996261597,268,
1/25/2016,4/1/2018,4,1.35720002651215,,1.37160003185272,328,
1/25/2016,5/1/2018,4,1.37170004844666,,1.38660001754761,396,
1/25/2016,6/1/2018,4,1.37419998645782,,,202,
1/25/2016,7/1/2018,4,1.36220002174377,,,0,
1/25/2016,8/1/2018,4,1.34370005130768,,,0,
1/25/2016,9/1/2018,4,1.31770002841949,,,0,
1/25/2016,10/1/2018,4,1.18420004844666,,,0,
1/25/2016,11/1/2018,4,1.15559995174408,,,0,
1/25/2016,12/1/2018,4,1.13549995422363,,,152,
1/25/2016,1/1/2019,4,1.14049994945526,,,0,
1/25/2016,2/1/2019,4,1.15349996089935,,,0,
1/25/2016,3/1/2019,4,1.17299997806549,,,0,
1/25/2016,4/1/2019,4,1.3860000371933,,,0,
1/25/2016,5/1/2019,4,1.38950002193451,,,0,
1/25/2016,6/1/2019,4,1.38300001621246,,,0,
1/25/2016,7/1/2019,4,1.37300002574921,,,0,
1/25/2016,8/1/2019,4,1.35699999332428,,,0,
1/25/2016,9/1/2019,4,1.34099996089935,,,0,
1/25/2016,10/1/2019,4,1.22950005531311,,,0,
1/25/2016,11/1/2019,4,1.20899999141693,,,0,
1/25/2016,12/1/2019,4,1.19900000095367,,,0,
1/25/2016,1/1/2020,4,1.2039999961853,,,0,
1/26/2016,3/1/2016,1,31.4500007629395,32.4099998474121,29.25,637657,
1/26/2016,4/1/2016,1,32.9000015258789,33.8400001525879,30.7000007629395,145193,
1/26/2016,5/1/2016,1,34.2200012207031,35.1300010681152,32.0499992370605,76193,
1/26/2016,6/1/2016,1,35.2700004577637,36.1500015258789,33.1800003051758,77315,
1/26/2016,7/1/2016,1,36.1199989318848,36.939998626709,34.0499992370605,24072,
1/26/2016,8/1/2016,1,36.7900009155273,37.5,34.7599983215332,10504,
1/26/2016,9/1/2016,1,37.3300018310547,38.0800018310547,35.2900009155273,11474,
1/26/2016,10/1/2016,1,37.7900009155273,38.4300003051758,35.7599983215332,3895,
1/26/2016,11/1/2016,1,38.2299995422363,38.8600006103516,36.2999992370605,4276,
1/26/2016,12/1/2016,1,38.689998626709,39.5,36.6599998474121,43782,
1/26/2016,1/1/2017,1,39.0699996948242,39.7000007629394,37.2099990844727,1661,
1/26/2016,2/1/2017,1,39.439998626709,40.0699996948242,37.4700012207031,883,
1/26/2016,3/1/2017,1,39.7999992370605,40.4000015258789,38,1696,
1/26/2016,4/1/2017,1,40.1199989318848,40.6300010681152,38.4000015258789,336,
1/26/2016,5/1/2017,1,40.4099998474121,40.8600006103516,38.75,225,
1/26/2016,6/1/2017,1,40.7000007629395,41.4000015258789,38.7099990844727,10996,
1/26/2016,7/1/2017,1,40.9500007629395,41.4700012207031,39.2200012207031,403,
1/26/2016,8/1/2017,1,41.2000007629395,41.4799995422363,39.7200012207031,78,
1/26/2016,9/1/2017,1,41.4599990844727,41.7999992370605,39.9300003051758,210,
1/26/2016,10/1/2017,1,41.7099990844727,42.0200004577637,40.25,170,
1/26/2016,11/1/2017,1,41.9599990844727,42.3199996948242,40.4500007629395,195,
1/26/2016,12/1/2017,1,42.2200012207031,42.9599990844727,40.310001373291,14520,
1/26/2016,1/1/2018,1,42.3699989318848,42.7299995422363,40.9099998474121,87,
1/26/2016,2/1/2018,1,42.5499992370605,42.939998626709,41.0999984741211,22,
1/26/2016,3/1/2018,1,42.75,42.689998626709,41.7700004577637,1,
1/26/2016,4/1/2018,1,42.9700012207031,42.8800010681152,42.060001373291,1,
1/26/2016,5/1/2018,1,43.2099990844727,43.0499992370605,,0,
1/26/2016,6/1/2018,1,43.4700012207031,42.7400016784668,42.3600006103516,217,
1/26/2016,7/1/2018,1,43.6399993896484,,,0,
1/26/2016,8/1/2018,1,43.8300018310547,,,0,
1/26/2016,9/1/2018,1,44.0400009155273,,,0,
1/26/2016,10/1/2018,1,44.2599983215332,,,0,
1/26/2016,11/1/2018,1,44.4900016784668,,,0,
1/26/2016,12/1/2018,1,44.7400016784668,45.4000015258789,42.9599990844727,1644,
1/26/2016,1/1/2019,1,44.8499984741211,,,0,
1/26/2016,2/1/2019,1,44.9700012207031,,,0,
1/26/2016,3/1/2019,1,45.1100006103516,,,0,
1/26/2016,4/1/2019,1,45.2599983215332,,,0,
1/26/2016,5/1/2019,1,45.4300003051758,,,0,
1/26/2016,6/1/2019,1,45.6199989318848,,,6,
1/26/2016,7/1/2019,1,45.689998626709,46.0400009155273,,0,
1/26/2016,8/1/2019,1,45.810001373291,,,0,
1/26/2016,9/1/2019,1,45.9599990844727,,,0,
1/26/2016,10/1/2019,1,46.1399993896484,,,0,
1/26/2016,11/1/2019,1,46.3400001525879,,,0,
1/26/2016,12/1/2019,1,46.5499992370606,46.75,45.3400001525879,174,
1/26/2016,1/1/2020,1,46.6199989318848,,,0,
1/26/2016,2/1/2020,1,46.7099990844727,,,0,
1/26/2016,3/1/2020,1,46.8199996948242,,,0,
1/26/2016,4/1/2020,1,46.9300003051758,,,0,
1/26/2016,5/1/2020,1,47.0499992370606,,,0,
1/26/2016,6/1/2020,1,47.189998626709,,,0,
1/26/2016,7/1/2020,1,47.2099990844727,,,0,
1/26/2016,8/1/2020,1,47.2799987792969,,,0,
1/26/2016,9/1/2020,1,47.3800010681152,,,0,
1/26/2016,10/1/2020,1,47.5,,,0,
1/26/2016,11/1/2020,1,47.6300010681152,,,0,
1/26/2016,12/1/2020,1,47.7900009155273,48.1399993896484,46.4500007629395,89,
1/26/2016,1/1/2021,1,47.8199996948242,,,0,
1/26/2016,2/1/2021,1,47.8699989318848,,,0,
1/26/2016,3/1/2021,1,47.9500007629395,,,0,
1/26/2016,4/1/2021,1,48.0499992370605,,,0,
1/26/2016,5/1/2021,1,48.1599998474121,,,0,
1/26/2016,6/1/2021,1,48.2900009155273,,,0,
1/26/2016,7/1/2021,1,48.2999992370606,,,0,
1/26/2016,8/1/2021,1,48.3300018310547,,,0,
1/26/2016,9/1/2021,1,48.3899993896484,,,0,
1/26/2016,10/1/2021,1,48.4799995422363,,,0,
1/26/2016,11/1/2021,1,48.5999984741211,,,0,
1/26/2016,12/1/2021,1,48.7400016784668,48.5900001525879,,11,
1/26/2016,6/1/2022,1,49.2000007629395,,,0,
1/26/2016,12/1/2022,1,49.6399993896484,49.7999992370606,49.7999992370606,35,
1/26/2016,6/1/2023,1,49.9599990844727,,,0,
1/26/2016,12/1/2023,1,50.2799987792969,49.4300003051758,,0,
1/26/2016,6/1/2024,1,50.4500007629395,,,0,
1/26/2016,12/1/2024,1,50.6100006103516,,,0,
1/26/2016,2/1/2016,3,0.967700004577637,0.990299999713898,0.902599990367889,20204,
1/26/2016,3/1/2016,3,0.981299996376038,1.00440001487732,0.917599976062775,57303,
1/26/2016,4/1/2016,3,0.996900022029877,1.01909995079041,0.933000028133392,21261,
1/26/2016,5/1/2016,3,1.01689994335175,1.03859996795654,0.95279997587204,10996,
1/26/2016,6/1/2016,3,1.03740000724792,1.05869996547699,0.973100006580353,9430,
1/26/2016,7/1/2016,3,1.06070005893707,1.07679998874664,0.997200012207031,2968,
1/26/2016,8/1/2016,3,1.08150005340576,1.10140001773834,1.01800000667572,2555,
1/26/2016,9/1/2016,3,1.10220003128052,1.11899995803833,1.0378999710083,1416,
1/26/2016,10/1/2016,3,1.12370002269745,1.13839995861053,1.05970001220703,562,
1/26/2016,11/1/2016,3,1.14450001716614,1.15939998626709,1.0809999704361,867,
1/26/2016,12/1/2016,3,1.16449999809265,1.18389999866486,1.10130000114441,1924,
1/26/2016,1/1/2017,3,1.18359994888306,1.20210003852844,1.12139999866486,231,
1/26/2016,2/1/2017,3,1.19869995117188,1.21119999885559,1.14250004291534,143,
1/26/2016,3/1/2017,3,1.20739996433258,1.21819996833801,1.15859997272491,126,
1/26/2016,4/1/2017,3,1.20790004730225,1.22239995002747,1.16310000419617,26,
1/26/2016,5/1/2017,3,1.21440005302429,1.22379994392395,1.16390001773834,37,
1/26/2016,6/1/2017,3,1.22099995613098,1.23860001564026,1.17239999771118,131,
1/26/2016,7/1/2017,3,1.2331999540329,1.23239994049072,1.19830000400543,45,
1/26/2016,8/1/2017,3,1.24469995498657,1.2438999414444,,30,
1/26/2016,9/1/2017,3,1.25929999351501,1.25789999961853,,48,
1/26/2016,10/1/2017,3,1.2742999792099,1.27520000934601,,42,
1/26/2016,11/1/2017,3,1.28729999065399,1.28849995136261,,17,
1/26/2016,12/1/2017,3,1.2989000082016,1.31610000133514,1.22300004959106,109,
1/26/2016,1/1/2018,3,1.31110000610352,1.31099998950958,1.27300000190735,0,
1/26/2016,2/1/2018,3,1.31710004806519,1.291100025177,,0,
1/26/2016,3/1/2018,3,1.31630003452301,,,0,
1/26/2016,4/1/2018,3,1.31229996681213,,,0,
1/26/2016,5/1/2018,3,1.31980001926422,,,0,
1/26/2016,6/1/2018,3,1.3293000459671,,,0,
1/26/2016,7/1/2018,3,1.34230005741119,,,0,
1/26/2016,8/1/2018,3,1.35479998588562,,,0,
1/26/2016,9/1/2018,3,1.36779999732971,,,0,
1/26/2016,10/1/2018,3,1.38030004501343,,,0,
1/26/2016,11/1/2018,3,1.38979995250702,,,0,
1/26/2016,12/1/2018,3,1.39830005168915,,,0,
1/26/2016,1/1/2019,3,1.40639996528626,,,0,
1/26/2016,2/1/2019,3,1.41180002689362,,,0,
1/26/2016,3/1/2019,3,1.41079998016357,,,0,
1/26/2016,4/1/2019,3,1.40579998493195,,,0,
1/26/2016,5/1/2019,3,1.41380000114441,,,0,
1/26/2016,6/1/2019,3,1.42579996585846,,,0,
1/26/2016,7/1/2019,3,1.43729996681213,,,0,
1/26/2016,8/1/2019,3,1.44780004024506,,,0,
1/26/2016,9/1/2019,3,1.45879995822907,,,0,
1/26/2016,10/1/2019,3,1.46879994869232,,,0,
1/26/2016,11/1/2019,3,1.47529995441437,,,0,
1/26/2016,12/1/2019,3,1.480299949646,,,0,
1/26/2016,1/1/2020,3,1.48529994487762,,,0,
1/26/2016,2/1/2016,4,1.04719996452332,1.06500005722046,1.00300002098084,16487,
1/26/2016,3/1/2016,4,1.06850004196167,1.08739995956421,1.02199995517731,63724,
1/26/2016,4/1/2016,4,1.27670001983643,1.29530000686646,1.22739994525909,32969,
1/26/2016,5/1/2016,4,1.29429996013641,1.31270003318787,1.24319994449615,17105,
1/26/2016,6/1/2016,4,1.29149997234344,1.31070005893707,1.23959994316101,15307,
1/26/2016,7/1/2016,4,1.28090000152588,1.29670000076294,1.2305999994278,8600,
1/26/2016,8/1/2016,4,1.26370000839233,1.28219997882843,1.21130001544952,5840,
1/26/2016,9/1/2016,4,1.23720002174377,1.2529000043869,1.18529999256134,4584,
1/26/2016,10/1/2016,4,1.09930002689362,1.11319994926453,1.04770004749298,2879,
1/26/2016,11/1/2016,4,1.07360005378723,1.08829998970032,1.02999997138977,1290,
1/26/2016,12/1/2016,4,1.06359994411469,1.08120000362396,1.00859999656677,4414,
1/26/2016,1/1/2017,4,1.07179999351501,1.0867999792099,1.01989996433258,842,
1/26/2016,2/1/2017,4,1.09099996089935,1.09889996051788,1.04449999332428,251,
1/26/2016,3/1/2017,4,1.12070000171661,1.12380003929138,1.0793000459671,195,
1/26/2016,4/1/2017,4,1.33819997310638,1.34379994869232,1.29289996623993,57,
1/26/2016,5/1/2017,4,1.35049998760223,1.36010003089905,1.30139994621277,54,
1/26/2016,6/1/2017,4,1.35060000419617,1.36249995231628,1.30649995803833,290,
1/26/2016,7/1/2017,4,1.33759999275208,1.3425999879837,1.29320001602173,125,
1/26/2016,8/1/2017,4,1.31980001926422,1.31560003757477,1.2853000164032,123,
1/26/2016,9/1/2017,4,1.29509997367859,1.29299998283386,1.25859999656677,54,
1/26/2016,10/1/2017,4,1.15769994258881,1.15810000896454,1.1201000213623,24,
1/26/2016,11/1/2017,4,1.12450003623962,1.12409996986389,1.0900000333786,27,
1/26/2016,12/1/2017,4,1.10769999027252,1.1188999414444,1.05490005016327,602,
1/26/2016,1/1/2018,4,1.11450004577637,1.11409997940063,1.07729995250702,46,
1/26/2016,2/1/2018,4,1.13150000572205,1.13479995727539,1.08920001983643,46,
1/26/2016,3/1/2018,4,1.1632000207901,1.15369999408722,1.13119995594025,46,
1/26/2016,4/1/2018,4,1.38359999656677,1.37070000171661,1.35280001163483,46,
1/26/2016,5/1/2018,4,1.39810001850128,1.37839996814728,1.36769998073578,46,
1/26/2016,6/1/2018,4,1.40059995651245,1.38499999046326,1.38499999046326,24,
1/26/2016,7/1/2018,4,1.3885999917984,,,0,
1/26/2016,8/1/2018,4,1.3701000213623,,,0,
1/26/2016,9/1/2018,4,1.34409999847412,,,0,
1/26/2016,10/1/2018,4,1.20910000801086,,,0,
1/26/2016,11/1/2018,4,1.18050003051758,,,0,
1/26/2016,12/1/2018,4,1.16040003299713,,,0,
1/26/2016,1/1/2019,4,1.16540002822876,,,0,
1/26/2016,2/1/2019,4,1.17840003967285,,,0,
1/26/2016,3/1/2019,4,1.19790005683899,,,0,
1/26/2016,4/1/2019,4,1.41089999675751,,,0,
1/26/2016,5/1/2019,4,1.41439998149872,,,0,
1/26/2016,6/1/2019,4,1.40789997577667,,,0,
1/26/2016,7/1/2019,4,1.39789998531342,,,0,
1/26/2016,8/1/2019,4,1.38189995288849,,,0,
1/26/2016,9/1/2019,4,1.36590003967285,,,0,
1/26/2016,10/1/2019,4,1.25440001487732,,,0,
1/26/2016,11/1/2019,4,1.23389995098114,,,0,
1/26/2016,12/1/2019,4,1.22389996051788,,,0,
1/26/2016,1/1/2020,4,1.22889995574951,,,0,
1/27/2016,3/1/2016,1,32.2999992370605,32.8400001525879,30.1399993896484,731079,
1/27/2016,4/1/2016,1,33.7599983215332,34.2999992370605,31.6499996185303,177789,
1/27/2016,5/1/2016,1,35.0699996948242,35.5800018310547,33.0400009155273,94953,
1/27/2016,6/1/2016,1,36.1199989318848,36.6300010681152,34.1300010681152,81979,
1/27/2016,7/1/2016,1,36.9799995422363,37.4599990844727,35.0299987792969,31114,
1/27/2016,8/1/2016,1,37.6599998474121,38.0499992370605,35.8600006103516,18046,
1/27/2016,9/1/2016,1,38.2099990844727,38.6699981689453,36.4199981689453,16190,
1/27/2016,10/1/2016,1,38.6699981689453,39.0499992370605,36.8699989318848,6506,
1/27/2016,11/1/2016,1,39.1100006103516,39.4599990844727,37.3699989318848,4939,
1/27/2016,12/1/2016,1,39.5699996948242,40.1100006103516,37.6800003051758,45254,
1/27/2016,1/1/2017,1,39.9500007629395,40.3400001525879,38.25,2857,
1/27/2016,2/1/2017,1,40.3300018310547,40.8300018310547,38.6500015258789,1431,
1/27/2016,3/1/2017,1,40.689998626709,41.0099983215332,39.0299987792969,2807,
1/27/2016,4/1/2017,1,41.0099983215332,41.2400016784668,39.4700012207031,459,
1/27/2016,5/1/2017,1,41.2999992370605,41.4700012207031,39.7999992370605,256,
1/27/2016,6/1/2017,1,41.5800018310547,42.060001373291,39.7900009155273,7791,
1/27/2016,7/1/2017,1,41.8199996948242,42.0499992370606,40.2799987792969,98,
1/27/2016,8/1/2017,1,42.060001373291,42.0699996948242,40.7799987792969,59,
1/27/2016,9/1/2017,1,42.310001373291,42.3899993896484,40.9900016784668,647,
1/27/2016,10/1/2017,1,42.5499992370605,42.5999984741211,41.2999992370605,43,
1/27/2016,11/1/2017,1,42.7999992370606,42.9000015258789,41.5,83,
1/27/2016,12/1/2017,1,43.060001373291,43.5499992370606,41.4199981689453,14207,
1/27/2016,1/1/2018,1,43.2099990844727,43.2900009155273,41.9500007629395,303,
1/27/2016,2/1/2018,1,43.3800010681152,43.4599990844727,42.1199989318848,50,
1/27/2016,3/1/2018,1,43.5699996948242,43.2299995422363,,0,
1/27/2016,4/1/2018,1,43.7799987792969,43.4099998474121,,0,
1/27/2016,5/1/2018,1,44.0099983215332,43.25,,0,
1/27/2016,6/1/2018,1,44.2599983215332,43.6500015258789,43.5999984741211,236,
1/27/2016,7/1/2018,1,44.4199981689453,,,0,
1/27/2016,8/1/2018,1,44.5999984741211,,,0,
1/27/2016,9/1/2018,1,44.7900009155273,,,0,
1/27/2016,10/1/2018,1,45,,,0,
1/27/2016,11/1/2018,1,45.2200012207031,,,0,
1/27/2016,12/1/2018,1,45.4599990844727,45.8600006103516,44.060001373291,1444,
1/27/2016,1/1/2019,1,45.560001373291,,,0,
1/27/2016,2/1/2019,1,45.6800003051758,,,0,
1/27/2016,3/1/2019,1,45.810001373291,,,0,
1/27/2016,4/1/2019,1,45.9599990844727,,,0,
1/27/2016,5/1/2019,1,46.1199989318848,,,0,
1/27/2016,6/1/2019,1,46.2999992370605,,,13,
1/27/2016,7/1/2019,1,46.3600006103516,,,0,
1/27/2016,8/1/2019,1,46.4700012207031,,,0,
1/27/2016,9/1/2019,1,46.6100006103516,,,0,
1/27/2016,10/1/2019,1,46.7900009155273,,,0,
1/27/2016,11/1/2019,1,46.9900016784668,,,0,
1/27/2016,12/1/2019,1,47.2000007629395,47.1599998474121,46.2799987792969,108,
1/27/2016,1/1/2020,1,47.2700004577637,,,0,
1/27/2016,2/1/2020,1,47.3600006103516,,,0,
1/27/2016,3/1/2020,1,47.4599990844727,,,0,
1/27/2016,4/1/2020,1,47.5699996948242,,,0,
1/27/2016,5/1/2020,1,47.6800003051758,,,0,
1/27/2016,6/1/2020,1,47.8199996948242,,,0,
1/27/2016,7/1/2020,1,47.8400001525879,,,0,
1/27/2016,8/1/2020,1,47.9000015258789,,,0,
1/27/2016,9/1/2020,1,48,,,0,
1/27/2016,10/1/2020,1,48.1100006103516,,,0,
1/27/2016,11/1/2020,1,48.2400016784668,,,0,
1/27/2016,12/1/2020,1,48.4000015258789,48.6100006103516,47.4300003051758,29,
1/27/2016,1/1/2021,1,48.4300003051758,,,0,
1/27/2016,2/1/2021,1,48.4799995422363,,,0,
1/27/2016,3/1/2021,1,48.560001373291,,,0,
1/27/2016,4/1/2021,1,48.6500015258789,,,0,
1/27/2016,5/1/2021,1,48.7599983215332,,,0,
1/27/2016,6/1/2021,1,48.8899993896484,,,0,
1/27/2016,7/1/2021,1,48.8899993896484,,,0,
1/27/2016,8/1/2021,1,48.9199981689453,,,0,
1/27/2016,9/1/2021,1,48.9799995422363,,,0,
1/27/2016,10/1/2021,1,49.0699996948242,,,0,
1/27/2016,11/1/2021,1,49.189998626709,,,0,
1/27/2016,12/1/2021,1,49.3300018310547,48.9700012207031,,0,
1/27/2016,6/1/2022,1,49.7900009155273,,,0,
1/27/2016,12/1/2022,1,50.2299995422363,,,0,
1/27/2016,6/1/2023,1,50.5499992370605,,,0,
1/27/2016,12/1/2023,1,50.8699989318848,,,0,
1/27/2016,6/1/2024,1,51.0400009155273,,,0,
1/27/2016,12/1/2024,1,51.2000007629395,,,0,
1/27/2016,2/1/2016,3,1.02520000934601,1.03129994869232,0.952099978923798,15962,
1/27/2016,3/1/2016,3,1.03699994087219,1.04330003261566,0.964399993419647,66112,
1/27/2016,4/1/2016,3,1.05019998550415,1.05579996109009,0.979900002479553,25738,
1/27/2016,5/1/2016,3,1.0683000087738,1.07270002365112,0.998700022697449,15511,
1/27/2016,6/1/2016,3,1.08689999580383,1.09109997749329,1.02289998531342,13770,
1/27/2016,7/1/2016,3,1.10790002346039,1.11010003089905,1.0436999797821,4789,
1/27/2016,8/1/2016,3,1.12720000743866,1.13069999217987,1.06200003623962,3630,
1/27/2016,9/1/2016,3,1.14690005779266,1.14779996871948,1.08640003204346,1686,
1/27/2016,10/1/2016,3,1.16750001907349,1.16719996929169,1.10539996623993,747,
1/27/2016,11/1/2016,3,1.18729996681213,1.18799996376038,1.12650001049042,717,
1/27/2016,12/1/2016,3,1.20640003681183,1.2092000246048,1.14660000801086,3833,
1/27/2016,1/1/2017,3,1.22469997406006,1.22679996490479,1.16760003566742,503,
1/27/2016,2/1/2017,3,1.2389999628067,1.23249995708466,1.19719994068146,85,
1/27/2016,3/1/2017,3,1.2470999956131,1.23740005493164,1.20350003242493,95,
1/27/2016,4/1/2017,3,1.24699997901917,1.23450005054474,1.20749998092651,93,
1/27/2016,5/1/2017,3,1.2529000043869,1.24689996242523,1.20829999446869,74,
1/27/2016,6/1/2017,3,1.25929999351501,1.26409995555878,1.21549999713898,232,
1/27/2016,7/1/2017,3,1.27069997787476,1.25429999828339,,39,
1/27/2016,8/1/2017,3,1.28170001506805,1.2849999666214,1.2849999666214,37,
1/27/2016,9/1/2017,3,1.2960000038147,1.27890002727509,,25,
1/27/2016,10/1/2017,3,1.31070005893707,1.2956999540329,,15,
1/27/2016,11/1/2017,3,1.3235000371933,1.30879998207092,,8,
1/27/2016,12/1/2017,3,1.33480000495911,1.33669996261597,1.29050004482269,270,
1/27/2016,1/1/2018,3,1.34660005569458,1.33029997348785,,1,
1/27/2016,2/1/2018,3,1.35259997844696,,,0,
1/27/2016,3/1/2018,3,1.35179996490479,,,0,
1/27/2016,4/1/2018,3,1.3478000164032,,,0,
1/27/2016,5/1/2018,3,1.355299949646,,,0,
1/27/2016,6/1/2018,3,1.36479997634888,,,0,
1/27/2016,7/1/2018,3,1.37779998779297,,,0,
1/27/2016,8/1/2018,3,1.39030003547668,,,0,
1/27/2016,9/1/2018,3,1.40330004692078,,,0,
1/27/2016,10/1/2018,3,1.4157999753952,,,0,
1/27/2016,11/1/2018,3,1.42530000209808,,,0,
1/27/2016,12/1/2018,3,1.43379998207092,,,0,
1/27/2016,1/1/2019,3,1.44190001487732,,,0,
1/27/2016,2/1/2019,3,1.44729995727539,,,0,
1/27/2016,3/1/2019,3,1.44630002975464,,,0,
1/27/2016,4/1/2019,3,1.44130003452301,,,0,
1/27/2016,5/1/2019,3,1.44930005073547,,,0,
1/27/2016,6/1/2019,3,1.46130001544952,,,0,
1/27/2016,7/1/2019,3,1.4728000164032,,,0,
1/27/2016,8/1/2019,3,1.48329997062683,,,0,
1/27/2016,9/1/2019,3,1.49430000782013,,,0,
1/27/2016,10/1/2019,3,1.50429999828339,,,0,
1/27/2016,11/1/2019,3,1.51080000400543,,,0,
1/27/2016,12/1/2019,3,1.51579999923706,,,0,
1/27/2016,1/1/2020,3,1.52079999446869,,,0,
1/27/2016,2/1/2016,4,1.0456999540329,1.06620001792908,0.992399990558624,16755,
1/27/2016,3/1/2016,4,1.06700003147125,1.08879995346069,1.01590001583099,67961,
1/27/2016,4/1/2016,4,1.28180003166199,1.30030000209808,1.23290002346039,37730,
1/27/2016,5/1/2016,4,1.30130004882813,1.31850004196167,1.25220000743866,19950,
1/27/2016,6/1/2016,4,1.2992000579834,1.31649994850159,1.25069999694824,14972,
1/27/2016,7/1/2016,4,1.28880000114441,1.30299997329712,1.24080002307892,7511,
1/27/2016,8/1/2016,4,1.27209997177124,1.28559994697571,1.22490000724792,5470,
1/27/2016,9/1/2016,4,1.24580001831055,1.25839996337891,1.19990003108978,5865,
1/27/2016,10/1/2016,4,1.10870003700256,1.11819994449615,1.06620001792908,4028,
1/27/2016,11/1/2016,4,1.08249998092651,1.09039998054504,1.04190003871918,2137,
1/27/2016,12/1/2016,4,1.07249999046326,1.08410000801086,1.0275000333786,6077,
1/27/2016,1/1/2017,4,1.08150005340576,1.09049999713898,1.03779995441437,1270,
1/27/2016,2/1/2017,4,1.10150003433228,1.10389995574951,1.06270003318787,772,
1/27/2016,3/1/2017,4,1.13170003890991,1.12860000133514,1.09739995002747,826,
1/27/2016,4/1/2017,4,1.35290002822876,1.35249996185303,1.31410002708435,575,
1/27/2016,5/1/2017,4,1.36779999732971,1.3717999458313,1.32290005683899,414,
1/27/2016,6/1/2017,4,1.36800003051758,1.37709999084473,1.32190001010895,814,
1/27/2016,7/1/2017,4,1.35590004920959,1.35420000553131,1.31470000743866,309,
1/27/2016,8/1/2017,4,1.33840000629425,1.33480000495911,1.29770004749298,163,
1/27/2016,9/1/2017,4,1.31289994716644,1.30739998817444,1.2791999578476,207,
1/27/2016,10/1/2017,4,1.17519998550415,1.17060005664825,1.13970005512238,300,
1/27/2016,11/1/2017,4,1.14069998264313,1.1360000371933,1.10780000686646,552,
1/27/2016,12/1/2017,4,1.12230002880096,1.13069999217987,1.07720005512238,1355,
1/27/2016,1/1/2018,4,1.12929999828339,1.12329995632172,1.09930002689362,120,
1/27/2016,2/1/2018,4,1.14649999141693,1.14300000667572,1.11129999160767,103,
1/27/2016,3/1/2018,4,1.1793999671936,1.16390001773834,1.15330004692078,102,
1/27/2016,4/1/2018,4,1.40139997005463,,1.37489998340607,102,
1/27/2016,5/1/2018,4,1.41630005836487,,1.38979995250702,102,
1/27/2016,6/1/2018,4,1.41879999637604,,,51,
1/27/2016,7/1/2018,4,1.40680003166199,,,0,
1/27/2016,8/1/2018,4,1.3882999420166,,,0,
1/27/2016,9/1/2018,4,1.36230003833771,,,0,
1/27/2016,10/1/2018,4,1.22730004787445,,,0,
1/27/2016,11/1/2018,4,1.19869995117188,,,0,
1/27/2016,12/1/2018,4,1.17859995365143,1.1599999666214,1.1599999666214,1,
1/27/2016,1/1/2019,4,1.18359994888306,,,0,
1/27/2016,2/1/2019,4,1.19659996032715,,,0,
1/27/2016,3/1/2019,4,1.21609997749329,,,0,
1/27/2016,4/1/2019,4,1.42910003662109,,,0,
1/27/2016,5/1/2019,4,1.4326000213623,,,0,
1/27/2016,6/1/2019,4,1.42610001564026,,,0,
1/27/2016,7/1/2019,4,1.416100025177,,,0,
1/27/2016,8/1/2019,4,1.40009999275208,,,0,
1/27/2016,9/1/2019,4,1.38409996032715,,,0,
1/27/2016,10/1/2019,4,1.27260005474091,,,0,
1/27/2016,11/1/2019,4,1.25209999084473,,,0,
1/27/2016,12/1/2019,4,1.24210000038147,,,0,
1/27/2016,1/1/2020,4,1.2470999956131,,,0,
1/28/2016,3/1/2016,1,33.2200012207031,34.8199996948242,31.7399997711182,824242,
1/28/2016,4/1/2016,1,34.7099990844727,36.2799987792969,33.2400016784668,197603,
1/28/2016,5/1/2016,1,36.0299987792969,37.5200004577637,34.5800018310547,95073,
1/28/2016,6/1/2016,1,37.0900001525879,38.5200004577637,35.6500015258789,92076,
1/28/2016,7/1/2016,1,37.9500007629395,39.3199996948242,36.5900001525879,24043,
1/28/2016,8/1/2016,1,38.6300010681152,39.8400001525879,37.3800010681152,10242,
1/28/2016,9/1/2016,1,39.1800003051758,40.4000015258789,37.8300018310547,17025,
1/28/2016,10/1/2016,1,39.6300010681152,40.7799987792969,38.2799987792969,4785,
1/28/2016,11/1/2016,1,40.060001373291,41.1800003051758,38.7400016784668,5404,
1/28/2016,12/1/2016,1,40.5099983215332,41.7700004577637,39.1800003051758,56813,
1/28/2016,1/1/2017,1,40.8800010681152,41.939998626709,39.5900001525879,2799,
1/28/2016,2/1/2017,1,41.25,42.2700004577637,40.0999984741211,1773,
1/28/2016,3/1/2017,1,41.5999984741211,42.5499992370605,40.4599990844727,3716,
1/28/2016,4/1/2017,1,41.9199981689453,42.7900009155273,40.9000015258789,1750,
1/28/2016,5/1/2017,1,42.2099990844727,42.939998626709,41.2200012207031,1121,
1/28/2016,6/1/2017,1,42.4799995422363,43.4900016784668,41.2299995422363,7335,
1/28/2016,7/1/2017,1,42.7099990844727,43.4799995422363,41.689998626709,85,
1/28/2016,8/1/2017,1,42.939998626709,43.9599990844727,42.8800010681152,188,
1/28/2016,9/1/2017,1,43.1800003051758,43.7700004577637,,212,
1/28/2016,10/1/2017,1,43.4199981689453,43.9500007629395,,77,
1/28/2016,11/1/2017,1,43.6599998474121,44.2099990844727,,119,
1/28/2016,12/1/2017,1,43.9099998474121,44.810001373291,42.5900001525879,16757,
1/28/2016,1/1/2018,1,44.0499992370606,44.5099983215332,,72,
1/28/2016,2/1/2018,1,44.2099990844727,44.7000007629395,,0,
1/28/2016,3/1/2018,1,44.3800010681152,44.439998626709,,0,
1/28/2016,4/1/2018,1,44.5800018310547,44.5999984741211,,0,
1/28/2016,5/1/2018,1,44.7900009155273,44.7000007629395,,0,
1/28/2016,6/1/2018,1,45.0200004577637,45.1599998474121,43.7000007629395,312,
1/28/2016,7/1/2018,1,45.1699981689453,,,0,
1/28/2016,8/1/2018,1,45.3300018310547,,,0,
1/28/2016,9/1/2018,1,45.5,,,0,
1/28/2016,10/1/2018,1,45.689998626709,,,0,
1/28/2016,11/1/2018,1,45.9000015258789,,,0,
1/28/2016,12/1/2018,1,46.1300010681152,46.8600006103516,45.1300010681152,1747,
1/28/2016,1/1/2019,1,46.2200012207031,,,0,
1/28/2016,2/1/2019,1,46.3300018310547,,,0,
1/28/2016,3/1/2019,1,46.4599990844727,,,0,
1/28/2016,4/1/2019,1,46.5999984741211,,,0,
1/28/2016,5/1/2019,1,46.75,,,0,
1/28/2016,6/1/2019,1,46.9199981689453,47.7000007629395,47.2299995422363,20,
1/28/2016,7/1/2019,1,46.9700012207031,47.3499984741211,,0,
1/28/2016,8/1/2019,1,47.0699996948242,,,0,
1/28/2016,9/1/2019,1,47.2099990844727,,,0,
1/28/2016,10/1/2019,1,47.3800010681152,,,0,
1/28/2016,11/1/2019,1,47.5699996948242,,,0,
1/28/2016,12/1/2019,1,47.7799987792969,48.4099998474121,47.7599983215332,172,
1/28/2016,1/1/2020,1,47.8499984741211,,,0,
1/28/2016,2/1/2020,1,47.9300003051758,,,0,
1/28/2016,3/1/2020,1,48.0299987792969,,,0,
1/28/2016,4/1/2020,1,48.1300010681152,,,0,
1/28/2016,5/1/2020,1,48.2400016784668,,,0,
1/28/2016,6/1/2020,1,48.3699989318848,,,0,
1/28/2016,7/1/2020,1,48.3899993896484,,,0,
1/28/2016,8/1/2020,1,48.4500007629395,,,0,
1/28/2016,9/1/2020,1,48.5400009155273,,,0,
1/28/2016,10/1/2020,1,48.6500015258789,,,0,
1/28/2016,11/1/2020,1,48.7700004577637,,,0,
1/28/2016,12/1/2020,1,48.9300003051758,49.2999992370605,48.3600006103516,23,
1/28/2016,1/1/2021,1,48.9599990844727,,,0,
1/28/2016,2/1/2021,1,49.0099983215332,,,0,
1/28/2016,3/1/2021,1,49.0800018310547,,,0,
1/28/2016,4/1/2021,1,49.1699981689453,,,0,
1/28/2016,5/1/2021,1,49.2700004577637,,,0,
1/28/2016,6/1/2021,1,49.4000015258789,,,0,
1/28/2016,7/1/2021,1,49.4000015258789,,,0,
1/28/2016,8/1/2021,1,49.4300003051758,,,0,
1/28/2016,9/1/2021,1,49.4900016784668,,,0,
1/28/2016,10/1/2021,1,49.5800018310547,,,0,
1/28/2016,11/1/2021,1,49.689998626709,,,0,
1/28/2016,12/1/2021,1,49.8300018310547,49.7200012207031,,32,
1/28/2016,6/1/2022,1,50.2400016784668,,,0,
1/28/2016,12/1/2022,1,50.6300010681152,51.5,50.7999992370606,39,
1/28/2016,6/1/2023,1,50.9500007629395,,,0,
1/28/2016,12/1/2023,1,51.2700004577637,,,0,
1/28/2016,6/1/2024,1,51.439998626709,,,0,
1/28/2016,12/1/2024,1,51.5999984741211,,,0,
1/28/2016,2/1/2016,3,1.03090000152588,1.09560000896454,1.01419997215271,20410,
1/28/2016,3/1/2016,3,1.04470002651215,1.10810005664825,1.0246000289917,78330,
1/28/2016,4/1/2016,3,1.05999994277954,1.12039995193481,1.03859996795654,28883,
1/28/2016,5/1/2016,3,1.0793000459671,1.13820004463196,1.05560004711151,14837,
1/28/2016,6/1/2016,3,1.09889996051788,1.15629994869232,1.07379996776581,15407,
1/28/2016,7/1/2016,3,1.12020003795624,1.17460000514984,1.09570002555847,5545,
1/28/2016,8/1/2016,3,1.13999998569489,1.19630002975464,1.11500000953674,4451,
1/28/2016,9/1/2016,3,1.15989995002747,1.21050000190735,1.13699996471405,2867,
1/28/2016,10/1/2016,3,1.18079996109009,1.22920000553131,1.15590000152588,1506,
1/28/2016,11/1/2016,3,1.2014000415802,1.25,1.1764999628067,1185,
1/28/2016,12/1/2016,3,1.22119998931885,1.27450001239777,1.19609999656677,5036,
1/28/2016,1/1/2017,3,1.23979997634888,1.26429998874664,1.23409998416901,778,
1/28/2016,2/1/2017,3,1.25429999828339,1.29100000858307,1.2581000328064,189,
1/28/2016,3/1/2017,3,1.26219999790192,1.30089998245239,1.26499998569489,188,
1/28/2016,4/1/2017,3,1.26199996471405,1.29680001735687,1.2610000371933,173,
1/28/2016,5/1/2017,3,1.26750004291534,1.30820000171661,1.27030003070831,196,
1/28/2016,6/1/2017,3,1.27349996566772,1.32219994068146,1.27260005474091,187,
1/28/2016,7/1/2017,3,1.28429996967316,1.31299996376038,1.29499995708466,53,
1/28/2016,8/1/2017,3,1.29499995708466,1.32219994068146,1.30099999904633,47,
1/28/2016,9/1/2017,3,1.30859994888306,1.33510005474091,,75,
1/28/2016,10/1/2017,3,1.32249999046326,1.34829998016357,,64,
1/28/2016,11/1/2017,3,1.33449995517731,1.35959994792938,1.32949995994568,43,
1/28/2016,12/1/2017,3,1.34510004520416,1.38460004329681,1.333899974823,394,
1/28/2016,1/1/2018,3,1.3565000295639,1.38320004940033,,9,
1/28/2016,2/1/2018,3,1.36230003833771,1.36189997196198,,0,
1/28/2016,3/1/2018,3,1.36150002479553,,,0,
1/28/2016,4/1/2018,3,1.35720002651215,,,0,
1/28/2016,5/1/2018,3,1.36440002918243,,,0,
1/28/2016,6/1/2018,3,1.37360000610352,,,0,
1/28/2016,7/1/2018,3,1.38629996776581,,,0,
1/28/2016,8/1/2018,3,1.39830005168915,,,0,
1/28/2016,9/1/2018,3,1.41079998016357,,,0,
1/28/2016,10/1/2018,3,1.42279994487762,,,0,
1/28/2016,11/1/2018,3,1.43180000782013,,,0,
1/28/2016,12/1/2018,3,1.44000005722046,,,0,
1/28/2016,1/1/2019,3,1.44809997081757,,,0,
1/28/2016,2/1/2019,3,1.45350003242493,,,0,
1/28/2016,3/1/2019,3,1.45249998569489,,,0,
1/28/2016,4/1/2019,3,1.44749999046326,,,0,
1/28/2016,5/1/2019,3,1.45550000667572,,,0,
1/28/2016,6/1/2019,3,1.46749997138977,,,0,
1/28/2016,7/1/2019,3,1.47899997234344,,,0,
1/28/2016,8/1/2019,3,1.48950004577637,,,0,
1/28/2016,9/1/2019,3,1.50049996376038,,,0,
1/28/2016,10/1/2019,3,1.51049995422363,,,0,
1/28/2016,11/1/2019,3,1.51699995994568,,,0,
1/28/2016,12/1/2019,3,1.52199995517731,,,0,
1/28/2016,1/1/2020,3,1.52699995040894,,,0,
1/28/2016,2/1/2016,4,1.0789999961853,1.13090002536774,1.03340005874634,16354,
1/28/2016,3/1/2016,4,1.10029995441437,1.15499997138977,1.05309998989105,72252,
1/28/2016,4/1/2016,4,1.31550002098084,1.36370003223419,1.26709997653961,41449,
1/28/2016,5/1/2016,4,1.333899974823,1.38059997558594,1.28670001029968,16307,
1/28/2016,6/1/2016,4,1.3319000005722,1.37660002708435,1.28369998931885,15636,
1/28/2016,7/1/2016,4,1.32169997692108,1.36380004882813,1.27380001544952,6986,
1/28/2016,8/1/2016,4,1.30449998378754,1.34370005130768,1.25899994373322,3951,
1/28/2016,9/1/2016,4,1.27779996395111,1.3173999786377,1.23179996013641,4469,
1/28/2016,10/1/2016,4,1.13789999485016,1.1816999912262,1.09979999065399,1606,
1/28/2016,11/1/2016,4,1.11000001430511,1.14040005207062,1.07679998874664,1016,
1/28/2016,12/1/2016,4,1.09879994392395,1.14279997348785,1.05739998817444,4777,
1/28/2016,1/1/2017,4,1.10660004615784,1.1191999912262,1.09990000724792,295,
1/28/2016,2/1/2017,4,1.12609994411469,1.16069996356964,1.09409999847412,105,
1/28/2016,3/1/2017,4,1.15600001811981,1.18550002574921,1.12940001487732,92,
1/28/2016,4/1/2017,4,1.37559998035431,1.40950000286102,1.34850001335144,157,
1/28/2016,5/1/2017,4,1.39260005950928,1.42859995365143,1.36029994487762,105,
1/28/2016,6/1/2017,4,1.39300000667572,1.43420004844666,1.35979998111725,159,
1/28/2016,7/1/2017,4,1.38189995288849,1.40989995002747,1.35370004177094,100,
1/28/2016,8/1/2017,4,1.36450004577637,1.38090002536774,,117,
1/28/2016,9/1/2017,4,1.33949995040894,1.35699999332428,,65,
1/28/2016,10/1/2017,4,1.20099997520447,1.2195999622345,,28,
1/28/2016,11/1/2017,4,1.16600000858307,1.18389999866486,,58,
1/28/2016,12/1/2017,4,1.14730000495911,1.17509996891022,1.10759997367859,391,
1/28/2016,1/1/2018,4,1.15429997444153,1.16429996490479,,8,
1/28/2016,2/1/2018,4,1.17149996757507,1.17799997329712,1.1418000459671,0,
1/28/2016,3/1/2018,4,1.2039999961853,1.2092000246048,,0,
1/28/2016,4/1/2018,4,1.42560005187988,,,0,
1/28/2016,5/1/2018,4,1.44050002098084,,,0,
1/28/2016,6/1/2018,4,1.442999958992,,,0,
1/28/2016,7/1/2018,4,1.42999994754791,,,0,
1/28/2016,8/1/2018,4,1.41050004959106,,,0,
1/28/2016,9/1/2018,4,1.38349997997284,,,0,
1/28/2016,10/1/2018,4,1.24650001525879,,,0,
1/28/2016,11/1/2018,4,1.21739995479584,,,0,
1/28/2016,12/1/2018,4,1.19679999351501,,,1,
1/28/2016,1/1/2019,4,1.20179998874664,,,0,
1/28/2016,2/1/2019,4,1.21480000019073,,,0,
1/28/2016,3/1/2019,4,1.23430001735687,,,0,
1/28/2016,4/1/2019,4,1.44729995727539,,,0,
1/28/2016,5/1/2019,4,1.4507999420166,,,0,
1/28/2016,6/1/2019,4,1.44430005550385,,,0,
1/28/2016,7/1/2019,4,1.4342999458313,,,0,
1/28/2016,8/1/2019,4,1.41830003261566,,,0,
1/28/2016,9/1/2019,4,1.40230000019074,,,0,
1/28/2016,10/1/2019,4,1.2907999753952,,,0,
1/28/2016,11/1/2019,4,1.27030003070831,,,0,
1/28/2016,12/1/2019,4,1.26030004024506,,,0,
1/28/2016,1/1/2020,4,1.26530003547668,,,0,
1/29/2016,3/1/2016,1,33.6199989318848,34.4000015258789,32.6500015258789,611048,
1/29/2016,4/1/2016,1,35.2799987792969,35.9300003051758,34.2900009155273,175868,
1/29/2016,5/1/2016,1,36.7799987792969,37.2900009155273,35.75,85440,
1/29/2016,6/1/2016,1,38,38.3699989318848,36.8800010681152,90748,
1/29/2016,7/1/2016,1,38.9900016784668,39.2200012207031,37.8199996948242,28873,
1/29/2016,8/1/2016,1,39.75,39.9199981689453,38.5699996948242,16527,
1/29/2016,9/1/2016,1,40.3499984741211,40.5,39.0699996948242,25477,
1/29/2016,10/1/2016,1,40.8400001525879,40.8800010681152,39.5800018310547,9257,
1/29/2016,11/1/2016,1,41.2900009155274,41.2999992370605,40.1599998474121,9707,
1/29/2016,12/1/2016,1,41.75,41.9000015258789,40.4500007629395,60269,
1/29/2016,1/1/2017,1,42.1300010681152,42.1399993896484,40.9300003051758,3367,
1/29/2016,2/1/2017,1,42.5099983215332,42.560001373291,41.310001373291,1583,
1/29/2016,3/1/2017,1,42.8699989318848,43.0699996948242,42.75,3885,
1/29/2016,4/1/2017,1,43.189998626709,43.060001373291,,828,
1/29/2016,5/1/2017,1,43.4799995422363,43.310001373291,,525,
1/29/2016,6/1/2017,1,43.75,43.7999992370605,42.5900001525879,8386,
1/29/2016,7/1/2017,1,43.9799995422363,44,43.8600006103516,394,
1/29/2016,8/1/2017,1,44.2099990844727,43.8300018310547,,127,
1/29/2016,9/1/2017,1,44.4599990844727,44.4799995422363,44.4599990844727,466,
1/29/2016,10/1/2017,1,44.7099990844727,44.5999984741211,44.5999984741211,241,
1/29/2016,11/1/2017,1,44.9599990844727,44.6599998474121,,589,
1/29/2016,12/1/2017,1,45.2099990844727,45.2700004577637,43.9900016784668,16150,
1/29/2016,1/1/2018,1,45.3400001525879,45.0200004577637,44.5499992370606,281,
1/29/2016,2/1/2018,1,45.4900016784668,45.189998626709,,9,
1/29/2016,3/1/2018,1,45.6500015258789,44.9300003051758,,319,
1/29/2016,4/1/2018,1,45.8400001525879,45.0900001525879,,0,
1/29/2016,5/1/2018,1,46.0400009155273,45.2099990844727,,0,
1/29/2016,6/1/2018,1,46.2599983215332,46.1699981689453,45.8499984741211,832,
1/29/2016,7/1/2018,1,46.4000015258789,,,0,
1/29/2016,8/1/2018,1,46.5499992370606,,,0,
1/29/2016,9/1/2018,1,46.7099990844727,,,0,
1/29/2016,10/1/2018,1,46.8899993896484,,,0,
1/29/2016,11/1/2018,1,47.0800018310547,,,0,
1/29/2016,12/1/2018,1,47.2999992370606,47.2599983215332,46.1500015258789,2634,
1/29/2016,1/1/2019,1,47.3800010681152,,,0,
1/29/2016,2/1/2019,1,47.4700012207031,,,0,
1/29/2016,3/1/2019,1,47.5800018310547,,,0,
1/29/2016,4/1/2019,1,47.7000007629395,,,0,
1/29/2016,5/1/2019,1,47.8400001525879,,,0,
1/29/2016,6/1/2019,1,47.9900016784668,,,32,
1/29/2016,7/1/2019,1,48.0200004577637,47.6699981689453,,0,
1/29/2016,8/1/2019,1,48.0999984741211,,,0,
1/29/2016,9/1/2019,1,48.2200012207031,,,0,
1/29/2016,10/1/2019,1,48.3699989318848,,,0,
1/29/2016,11/1/2019,1,48.5499992370606,,,0,
1/29/2016,12/1/2019,1,48.7400016784668,49.0200004577637,48.1699981689453,466,
1/29/2016,1/1/2020,1,48.810001373291,,,0,
1/29/2016,2/1/2020,1,48.8899993896484,,,0,
1/29/2016,3/1/2020,1,48.9900016784668,,,0,
1/29/2016,4/1/2020,1,49.0900001525879,,,0,
1/29/2016,5/1/2020,1,49.2000007629395,,,0,
1/29/2016,6/1/2020,1,49.3300018310547,,,0,
1/29/2016,7/1/2020,1,49.3499984741211,,,0,
1/29/2016,8/1/2020,1,49.4099998474121,,,0,
1/29/2016,9/1/2020,1,49.5,,,0,
1/29/2016,10/1/2020,1,49.6100006103516,,,0,
1/29/2016,11/1/2020,1,49.7299995422363,,,0,
1/29/2016,12/1/2020,1,49.8899993896484,49.5699996948242,49.0200004577637,49,
1/29/2016,1/1/2021,1,49.9199981689453,,,0,
1/29/2016,2/1/2021,1,49.9700012207031,,,0,
1/29/2016,3/1/2021,1,50.0400009155274,,,0,
1/29/2016,4/1/2021,1,50.1300010681152,,,0,
1/29/2016,5/1/2021,1,50.2299995422363,,,0,
1/29/2016,6/1/2021,1,50.3600006103516,,,0,
1/29/2016,7/1/2021,1,50.3600006103516,,,0,
1/29/2016,8/1/2021,1,50.3899993896484,,,0,
1/29/2016,9/1/2021,1,50.4500007629395,,,0,
1/29/2016,10/1/2021,1,50.5400009155273,,,0,
1/29/2016,11/1/2021,1,50.6500015258789,,,0,
1/29/2016,12/1/2021,1,50.7900009155273,50.5,50.4900016784668,13,
1/29/2016,6/1/2022,1,51.2000007629395,,,0,
1/29/2016,12/1/2022,1,51.5900001525879,,,12,
1/29/2016,6/1/2023,1,51.9099998474121,,,0,
1/29/2016,12/1/2023,1,52.2299995422363,,,0,
1/29/2016,6/1/2024,1,52.4000015258789,,,0,
1/29/2016,12/1/2024,1,52.560001373291,,,0,
1/29/2016,2/1/2016,3,1.05509996414185,1.0657000541687,1.02789998054504,5012,
1/29/2016,3/1/2016,3,1.0786999464035,1.08379995822907,1.03970003128052,55625,
1/29/2016,4/1/2016,3,1.09319996833801,1.09759998321533,1.05420005321503,27114,
1/29/2016,5/1/2016,3,1.11300003528595,1.11670005321503,1.07500004768372,15916,
1/29/2016,6/1/2016,3,1.13450002670288,1.13709998130798,1.09500002861023,13890,
1/29/2016,7/1/2016,3,1.15820002555847,1.16040003299713,1.12049996852875,6481,
1/29/2016,8/1/2016,3,1.17949998378754,1.18019998073578,1.13670003414154,3668,
1/29/2016,9/1/2016,3,1.19990003108978,1.20200002193451,1.16260004043579,2097,
1/29/2016,10/1/2016,3,1.22099995613098,1.22290003299713,1.1900999546051,1121,
1/29/2016,11/1/2016,3,1.2418999671936,1.2438999414444,1.20850002765656,800,
1/29/2016,12/1/2016,3,1.26199996471405,1.26520001888275,1.22210001945496,3949,
1/29/2016,1/1/2017,3,1.28069996833801,1.28279995918274,1.24800002574921,1412,
1/29/2016,2/1/2017,3,1.29519999027252,1.30770003795624,1.27649998664856,97,
1/29/2016,3/1/2017,3,1.30340003967285,1.30009996891022,1.28199994564056,106,
1/29/2016,4/1/2017,3,1.30359995365143,1.29999995231628,1.28550004959106,77,
1/29/2016,5/1/2017,3,1.3092999458313,1.30900001525879,1.28519999980927,62,
1/29/2016,6/1/2017,3,1.31560003757477,1.31410002708435,1.27439999580383,100,
1/29/2016,7/1/2017,3,1.3264000415802,1.31079995632172,1.30299997329712,21,
1/29/2016,8/1/2017,3,1.33700001239777,1.3206000328064,,23,
1/29/2016,9/1/2017,3,1.35049998760223,1.33340001106262,,14,
1/29/2016,10/1/2017,3,1.3643000125885,1.34759998321533,,9,
1/29/2016,11/1/2017,3,1.37660002708435,1.36000001430511,,23,
1/29/2016,12/1/2017,3,1.38730001449585,1.38759994506836,1.37960004806519,46,
1/29/2016,1/1/2018,3,1.39859998226166,1.3798999786377,,8,
1/29/2016,2/1/2018,3,1.40439999103546,,,0,
1/29/2016,3/1/2018,3,1.40359997749329,,,0,
1/29/2016,4/1/2018,3,1.3992999792099,,,0,
1/29/2016,5/1/2018,3,1.40649998188019,,,0,
1/29/2016,6/1/2018,3,1.41569995880127,,,0,
1/29/2016,7/1/2018,3,1.42840003967285,1.38999998569489,,0,
1/29/2016,8/1/2018,3,1.4404000043869,,,0,
1/29/2016,9/1/2018,3,1.45290005207062,,,0,
1/29/2016,10/1/2018,3,1.46490001678467,,,0,
1/29/2016,11/1/2018,3,1.47389996051788,,,0,
1/29/2016,12/1/2018,3,1.48210000991821,,,0,
1/29/2016,1/1/2019,3,1.49020004272461,,,0,
1/29/2016,2/1/2019,3,1.49559998512268,,,0,
1/29/2016,3/1/2019,3,1.49460005760193,,,0,
1/29/2016,4/1/2019,3,1.48959994316101,,,0,
1/29/2016,5/1/2019,3,1.49759995937347,,,0,
1/29/2016,6/1/2019,3,1.50960004329681,,,0,
1/29/2016,7/1/2019,3,1.52110004425049,,,0,
1/29/2016,8/1/2019,3,1.53159999847412,,,0,
1/29/2016,9/1/2019,3,1.54260003566742,,,0,
1/29/2016,10/1/2019,3,1.55260002613068,,,0,
1/29/2016,11/1/2019,3,1.55910003185272,,,0,
1/29/2016,12/1/2019,3,1.56410002708435,,,0,
1/29/2016,1/1/2020,3,1.56910002231598,,,0,
1/29/2016,2/1/2016,4,1.10309994220734,1.11319994926453,1.06900000572205,5172,
1/29/2016,3/1/2016,4,1.13230001926422,1.13950002193451,1.09140002727509,53338,
1/29/2016,4/1/2016,4,1.34870004653931,1.35479998588562,1.30710005760193,27932,
1/29/2016,5/1/2016,4,1.36580002307892,1.37090003490448,1.32659995555878,13252,
1/29/2016,6/1/2016,4,1.36349999904633,1.3688999414444,1.32519996166229,13724,
1/29/2016,7/1/2016,4,1.35370004177094,1.35860002040863,1.3154000043869,5722,
1/29/2016,8/1/2016,4,1.33669996261597,1.33759999275208,1.2989000082016,3514,
1/29/2016,9/1/2016,4,1.31079995632172,1.31229996681213,1.27240002155304,3854,
1/29/2016,10/1/2016,4,1.17170000076294,1.17330002784729,1.13349997997284,2233,
1/29/2016,11/1/2016,4,1.14419996738434,1.14390003681183,1.11249995231628,1310,
1/29/2016,12/1/2016,4,1.13380002975464,1.13849997520447,1.09619998931885,3237,
1/29/2016,1/1/2017,4,1.1418000459671,1.12999999523163,1.11220002174377,289,
1/29/2016,2/1/2017,4,1.16149997711182,1.16299998760223,1.13549995422363,64,
1/29/2016,3/1/2017,4,1.19140005111694,1.18250000476837,1.1706999540329,84,
1/29/2016,4/1/2017,4,1.41199994087219,1.40550005435944,1.38970005512238,63,
1/29/2016,5/1/2017,4,1.42929995059967,1.42729997634888,1.40240001678467,58,
1/29/2016,6/1/2017,4,1.42949998378754,1.43239998817444,1.39919996261597,111,
1/29/2016,7/1/2017,4,1.41830003261566,1.41519999504089,1.39649999141693,84,
1/29/2016,8/1/2017,4,1.40050005912781,1.38329994678497,,55,
1/29/2016,9/1/2017,4,1.37450003623962,1.35959994792938,,45,
1/29/2016,10/1/2017,4,1.23389995098114,1.23510003089905,1.23140001296997,34,
1/29/2016,11/1/2017,4,1.19840002059937,1.18589997291565,,35,
1/29/2016,12/1/2017,4,1.17920005321503,1.17719995975494,1.14579999446869,304,
1/29/2016,1/1/2018,4,1.18570005893707,1.17330002784729,,0,
1/29/2016,2/1/2018,4,1.20290005207062,1.19410002231598,,0,
1/29/2016,3/1/2018,4,1.23539996147156,1.21609997749329,,0,
1/29/2016,4/1/2018,4,1.45700001716614,1.43239998817444,,0,
1/29/2016,5/1/2018,4,1.47189998626709,,,0,
1/29/2016,6/1/2018,4,1.47440004348755,,,0,
1/29/2016,7/1/2018,4,1.46140003204346,,,0,
1/29/2016,8/1/2018,4,1.44190001487732,,,0,
1/29/2016,9/1/2018,4,1.41489994525909,,,0,
1/29/2016,10/1/2018,4,1.27789998054504,,,0,
1/29/2016,11/1/2018,4,1.24880003929138,,,0,
1/29/2016,12/1/2018,4,1.22819995880127,,,0,
1/29/2016,1/1/2019,4,1.2331999540329,,,0,
1/29/2016,2/1/2019,4,1.24619996547699,,,0,
1/29/2016,3/1/2019,4,1.26569998264313,,,0,
1/29/2016,4/1/2019,4,1.47870004177094,,,0,
1/29/2016,5/1/2019,4,1.48220002651215,,,0,
1/29/2016,6/1/2019,4,1.4757000207901,,,0,
1/29/2016,7/1/2019,4,1.46570003032684,,,0,
1/29/2016,8/1/2019,4,1.44969999790192,,,0,
1/29/2016,9/1/2019,4,1.43369996547699,,,0,
1/29/2016,10/1/2019,4,1.32219994068146,,,0,
1/29/2016,11/1/2019,4,1.30169999599457,,,0,
1/29/2016,12/1/2019,4,1.29170000553131,,,0,
1/29/2016,1/1/2020,4,1.29670000076294,,,0,
2/1/2016,3/1/2016,1,31.6200008392334,34.1800003051758,31.2900009155273,588398,
2/1/2016,4/1/2016,1,33.3600006103516,35.810001373291,33.0299987792969,163047,
2/1/2016,5/1/2016,1,34.9300003051758,37.2700004577637,34.6100006103516,76025,
2/1/2016,6/1/2016,1,36.2299995422363,38.4599990844727,35.9000015258789,66852,
2/1/2016,7/1/2016,1,37.2700004577637,39.3899993896484,36.9500007629395,36206,
2/1/2016,8/1/2016,1,38.0800018310547,39.9000015258789,37.7700004577637,22309,
2/1/2016,9/1/2016,1,38.7200012207031,40.5,38.4500007629394,24224,
2/1/2016,10/1/2016,1,39.2599983215332,40.939998626709,38.939998626709,6205,
2/1/2016,11/1/2016,1,39.7599983215332,41.0200004577637,39.5999984741211,3538,
2/1/2016,12/1/2016,1,40.25,42.060001373291,39.939998626709,38063,
2/1/2016,1/1/2017,1,40.6500015258789,42.4199981689453,40.4199981689453,3202,
2/1/2016,2/1/2017,1,41.0499992370606,41.6300010681152,40.9000015258789,2901,
2/1/2016,3/1/2017,1,41.4300003051758,,41.2999992370605,3609,
2/1/2016,4/1/2017,1,41.7599983215332,,41.7000007629395,1592,
2/1/2016,5/1/2017,1,42.060001373291,,42.060001373291,1722,
2/1/2016,6/1/2017,1,42.3300018310547,43.5200004577637,42.0999984741211,3924,
2/1/2016,7/1/2017,1,42.560001373291,,42.4900016784668,288,
2/1/2016,8/1/2017,1,42.7900009155273,42.7000007629395,42.7000007629395,35,
2/1/2016,9/1/2017,1,43.0400009155273,,43.2099990844727,113,
2/1/2016,10/1/2017,1,43.2900009155273,,43.5,98,
2/1/2016,11/1/2017,1,43.5400009155273,,43.689998626709,152,
2/1/2016,12/1/2017,1,43.7900009155274,45.3300018310547,43.5400009155273,13947,
2/1/2016,1/1/2018,1,43.9199981689453,44.4099998474121,44.060001373291,205,
2/1/2016,2/1/2018,1,44.0800018310547,,44.189998626709,2,
2/1/2016,3/1/2018,1,44.25,,44.810001373291,1,
2/1/2016,4/1/2018,1,44.4500007629395,,45.0099983215332,0,
2/1/2016,5/1/2018,1,44.6599998474121,,45.2799987792969,0,
2/1/2016,6/1/2018,1,44.8899993896484,45.2400016784668,44.7999992370606,161,
2/1/2016,7/1/2018,1,45.0400009155274,,,0,
2/1/2016,8/1/2018,1,45.2000007629395,,,0,
2/1/2016,9/1/2018,1,45.3800010681152,,,0,
2/1/2016,10/1/2018,1,45.5699996948242,,,0,
2/1/2016,11/1/2018,1,45.7700004577637,,,0,
2/1/2016,12/1/2018,1,46,46.8699989318848,45.8199996948242,1685,
2/1/2016,1/1/2019,1,46.0900001525879,,,0,
2/1/2016,2/1/2019,1,46.189998626709,,,0,
2/1/2016,3/1/2019,1,46.2999992370605,,,0,
2/1/2016,4/1/2019,1,46.4300003051758,,,0,
2/1/2016,5/1/2019,1,46.5699996948242,,,0,
2/1/2016,6/1/2019,1,46.7299995422363,,,0,
2/1/2016,7/1/2019,1,46.7700004577637,,,0,
2/1/2016,8/1/2019,1,46.8600006103516,,,0,
2/1/2016,9/1/2019,1,46.9799995422363,,,0,
2/1/2016,10/1/2019,1,47.1399993896484,,,0,
2/1/2016,11/1/2019,1,47.3199996948242,,,0,
2/1/2016,12/1/2019,1,47.5200004577637,,47.7099990844727,294,
2/1/2016,1/1/2020,1,47.5900001525879,,,0,
2/1/2016,2/1/2020,1,47.6699981689453,,,0,
2/1/2016,3/1/2020,1,47.7599983215332,,,0,
2/1/2016,4/1/2020,1,47.8600006103516,,,0,
2/1/2016,5/1/2020,1,47.9599990844727,,,0,
2/1/2016,6/1/2020,1,48.0800018310547,,,0,
2/1/2016,7/1/2020,1,48.0999984741211,,,0,
2/1/2016,8/1/2020,1,48.1599998474121,,,0,
2/1/2016,9/1/2020,1,48.2400016784668,,,0,
2/1/2016,10/1/2020,1,48.3400001525879,,,0,
2/1/2016,11/1/2020,1,48.4599990844727,,,0,
2/1/2016,12/1/2020,1,48.6100006103516,48.7200012207031,48.5400009155273,94,
2/1/2016,1/1/2021,1,48.6399993896484,,,0,
2/1/2016,2/1/2021,1,48.689998626709,,,0,
2/1/2016,3/1/2021,1,48.7599983215332,,,0,
2/1/2016,4/1/2021,1,48.8499984741211,,,0,
2/1/2016,5/1/2021,1,48.9500007629395,,,0,
2/1/2016,6/1/2021,1,49.0800018310547,,,0,
2/1/2016,7/1/2021,1,49.0800018310547,,,0,
2/1/2016,8/1/2021,1,49.1100006103516,,,0,
2/1/2016,9/1/2021,1,49.1699981689453,,,0,
2/1/2016,10/1/2021,1,49.2599983215332,,,0,
2/1/2016,11/1/2021,1,49.3800010681152,,,0,
2/1/2016,12/1/2021,1,49.5200004577637,,50.0099983215332,0,
2/1/2016,6/1/2022,1,49.9300003051758,,,0,
2/1/2016,12/1/2022,1,50.3199996948242,,51.1800003051758,0,
2/1/2016,6/1/2023,1,50.6399993896484,,,0,
2/1/2016,12/1/2023,1,50.9599990844727,,52.0299987792969,0,
2/1/2016,6/1/2024,1,51.1300010681152,,,0,
2/1/2016,12/1/2024,1,51.2900009155274,,,0,
2/1/2016,3/1/2016,3,1.03649997711182,1.08650004863739,1.0246000289917,58837,
2/1/2016,4/1/2016,3,1.05079996585846,1.10000002384186,1.04040002822876,28910,
2/1/2016,5/1/2016,3,1.06949996948242,1.11710000038147,1.06050002574921,15726,
2/1/2016,6/1/2016,3,1.09039998054504,1.13779997825623,1.08329999446869,12479,
2/1/2016,7/1/2016,3,1.11409997940063,1.15810000896454,1.10769999027252,4650,
2/1/2016,8/1/2016,3,1.13549995422363,1.17750000953674,1.13059997558594,2361,
2/1/2016,9/1/2016,3,1.15610003471375,1.17910003662109,1.15120005607605,1487,
2/1/2016,10/1/2016,3,1.17750000953674,1.2007999420166,1.17320001125336,809,
2/1/2016,11/1/2016,3,1.19840002059937,1.23500001430511,1.19490003585815,480,
2/1/2016,12/1/2016,3,1.21829998493195,1.2639000415802,1.21309995651245,2801,
2/1/2016,1/1/2017,3,1.23689997196198,1.25999999046326,1.23500001430511,625,
2/1/2016,2/1/2017,3,1.25109994411469,1.2878999710083,1.24919998645782,588,
2/1/2016,3/1/2017,3,1.25950002670288,1.25999999046326,1.25999999046326,273,
2/1/2016,4/1/2017,3,1.25999999046326,1.26049995422363,1.26049995422363,99,
2/1/2016,5/1/2017,3,1.26660001277924,1.27999997138977,1.27149999141693,90,
2/1/2016,6/1/2017,3,1.27369999885559,,1.27059996128082,167,
2/1/2016,7/1/2017,3,1.28519999980927,,1.30050003528595,23,
2/1/2016,8/1/2017,3,1.29620003700256,1.29999995231628,1.29869997501373,26,
2/1/2016,9/1/2017,3,1.31019997596741,,1.32720005512238,25,
2/1/2016,10/1/2017,3,1.32439994812012,,1.34019994735718,18,
2/1/2016,11/1/2017,3,1.33739995956421,,1.35259997844696,10,
2/1/2016,12/1/2017,3,1.34860002994537,1.35010004043579,1.34739995002747,60,
2/1/2016,1/1/2018,3,1.35989999771118,,1.37629997730255,0,
2/1/2016,2/1/2018,3,1.36570000648499,,1.39040005207062,0,
2/1/2016,3/1/2018,3,1.36489999294281,,,0,
2/1/2016,4/1/2018,3,1.36059999465942,,,0,
2/1/2016,5/1/2018,3,1.36779999732971,,,0,
2/1/2016,6/1/2018,3,1.37699997425079,,,0,
2/1/2016,7/1/2018,3,1.38970005512238,1.40499997138977,1.40499997138977,1,
2/1/2016,8/1/2018,3,1.40170001983643,,,0,
2/1/2016,9/1/2018,3,1.41419994831085,,,0,
2/1/2016,10/1/2018,3,1.42620003223419,,,0,
2/1/2016,11/1/2018,3,1.43519997596741,,,0,
2/1/2016,12/1/2018,3,1.44340002536774,,,0,
2/1/2016,1/1/2019,3,1.45150005817413,,,0,
2/1/2016,2/1/2019,3,1.4569000005722,,,0,
2/1/2016,3/1/2019,3,1.45589995384216,,,0,
2/1/2016,4/1/2019,3,1.45089995861053,,,0,
2/1/2016,5/1/2019,3,1.458899974823,,,0,
2/1/2016,6/1/2019,3,1.47090005874634,,,0,
2/1/2016,7/1/2019,3,1.48239994049072,,,0,
2/1/2016,8/1/2019,3,1.49290001392365,,,0,
2/1/2016,9/1/2019,3,1.50390005111694,,,0,
2/1/2016,10/1/2019,3,1.5139000415802,,,0,
2/1/2016,11/1/2019,3,1.52040004730225,,,0,
2/1/2016,12/1/2019,3,1.52540004253387,,,0,
2/1/2016,1/1/2020,3,1.5304000377655,,,0,
2/1/2016,3/1/2016,4,1.08299994468689,1.1311000585556,1.08060002326965,57994,
2/1/2016,4/1/2016,4,1.30260002613068,1.34720003604889,1.29999995231628,35706,
2/1/2016,5/1/2016,4,1.32019996643066,1.36280000209808,1.31780004501343,13045,
2/1/2016,6/1/2016,4,1.31910002231598,1.35989999771118,1.31610000133514,11232,
2/1/2016,7/1/2016,4,1.30980002880096,1.3445999622345,1.30879998207092,5610,
2/1/2016,8/1/2016,4,1.29340004920959,1.32679998874664,1.29209995269775,3649,
2/1/2016,9/1/2016,4,1.26810002326965,1.30110001564026,1.26719999313355,3110,
2/1/2016,10/1/2016,4,1.12940001487732,1.16019999980927,1.13069999217987,1240,
2/1/2016,11/1/2016,4,1.10220003128052,1.12699997425079,1.11730003356934,821,
2/1/2016,12/1/2016,4,1.09220004081726,1.12779998779297,1.08980000019073,1620,
2/1/2016,1/1/2017,4,1.1003999710083,,,160,
2/1/2016,2/1/2017,4,1.12030005455017,,1.1224000453949,135,
2/1/2016,3/1/2017,4,1.15030002593994,1.16250002384186,1.16050004959106,141,
2/1/2016,4/1/2017,4,1.37119996547699,,1.37870001792908,134,
2/1/2016,5/1/2017,4,1.38880002498627,,1.39129996299744,124,
2/1/2016,6/1/2017,4,1.38929998874664,1.41429996490479,1.39059996604919,138,
2/1/2016,7/1/2017,4,1.37829995155334,,1.38629996776581,47,
2/1/2016,8/1/2017,4,1.36080002784729,,1.37839996814728,14,
2/1/2016,9/1/2017,4,1.33529996871948,,1.35150003433228,6,
2/1/2016,10/1/2017,4,1.19519996643066,,1.20809996128082,5,
2/1/2016,11/1/2017,4,1.16019999980927,1.1768000125885,1.17299997806549,6,
2/1/2016,12/1/2017,4,1.1414999961853,1.16670000553131,1.14040005207062,86,
2/1/2016,1/1/2018,4,1.14750003814697,,1.16050004959106,0,
2/1/2016,2/1/2018,4,1.16419994831085,,1.17260003089905,0,
2/1/2016,3/1/2018,4,1.19570004940033,,1.21340000629425,0,
2/1/2016,4/1/2018,4,1.41670000553131,,1.43439996242523,0,
2/1/2016,5/1/2018,4,1.43069994449615,,1.44930005073547,0,
2/1/2016,6/1/2018,4,1.43219995498657,,,0,
2/1/2016,7/1/2018,4,1.4186999797821,,,0,
2/1/2016,8/1/2018,4,1.39869999885559,,,0,
2/1/2016,9/1/2018,4,1.37070000171661,,,0,
2/1/2016,10/1/2018,4,1.23269999027252,,,0,
2/1/2016,11/1/2018,4,1.20220005512238,,,0,
2/1/2016,12/1/2018,4,1.18120002746582,1.18729996681213,1.18449997901917,26,
2/1/2016,1/1/2019,4,1.18620002269745,,,0,
2/1/2016,2/1/2019,4,1.19920003414154,,,0,
2/1/2016,3/1/2019,4,1.21870005130768,,,0,
2/1/2016,4/1/2019,4,1.4316999912262,,,0,
2/1/2016,5/1/2019,4,1.43519997596741,,,0,
2/1/2016,6/1/2019,4,1.42869997024536,,,0,
2/1/2016,7/1/2019,4,1.4186999797821,,,0,
2/1/2016,8/1/2019,4,1.40269994735718,,,0,
2/1/2016,9/1/2019,4,1.38670003414154,,,0,
2/1/2016,10/1/2019,4,1.27520000934601,,,0,
2/1/2016,11/1/2019,4,1.25469994544983,,,0,
2/1/2016,12/1/2019,4,1.24469995498657,,,0,
2/1/2016,1/1/2020,4,1.2496999502182,,,0,
2/2/2016,3/1/2016,1,29.8799991607666,31.5300006866455,29.5699996948242,593594,
2/2/2016,4/1/2016,1,31.6100006103516,33.2400016784668,31.2999992370605,178898,
2/2/2016,5/1/2016,1,33.2400016784668,34.8300018310547,32.8800010681152,83432,
2/2/2016,6/1/2016,1,34.6300010681152,36.1300010681152,34.25,86253,
2/2/2016,7/1/2016,1,35.7799987792969,37.0499992370605,35.4099998474121,29765,
2/2/2016,8/1/2016,1,36.6800003051758,37.7299995422363,36.2799987792969,21469,
2/2/2016,9/1/2016,1,37.3899993896484,38.3499984741211,36.9500007629395,22896,
2/2/2016,10/1/2016,1,37.9700012207031,38.3800010681152,37.6100006103516,7412,
2/2/2016,11/1/2016,1,38.5,39.3899993896484,38.1399993896484,7863,
2/2/2016,12/1/2016,1,39.0200004577637,40.2000007629395,38.4900016784668,56681,
2/2/2016,1/1/2017,1,39.4700012207031,40.0299987792969,39,7419,
2/2/2016,2/1/2017,1,39.9099998474121,40.2799987792969,39.3899993896484,5803,
2/2/2016,3/1/2017,1,40.3300018310547,,39.9300003051758,10911,
2/2/2016,4/1/2017,1,40.7000007629395,,40.3600006103516,1962,
2/2/2016,5/1/2017,1,41.0400009155273,,40.7200012207031,1683,
2/2/2016,6/1/2017,1,41.3400001525879,41.9700012207031,40.7299995422363,6103,
2/2/2016,7/1/2017,1,41.5900001525879,,41.1699981689453,318,
2/2/2016,8/1/2017,1,41.8300018310547,41.6500015258789,41.6500015258789,128,
2/2/2016,9/1/2017,1,42.0900001525879,,41.8400001525879,154,
2/2/2016,10/1/2017,1,42.3499984741211,,42.1399993896484,111,
2/2/2016,11/1/2017,1,42.6100006103516,,42.3300018310547,137,
2/2/2016,12/1/2017,1,42.8699989318848,43.7099990844727,42.1800003051758,12370,
2/2/2016,1/1/2018,1,43.0099983215332,42.9199981689453,42.5,59,
2/2/2016,2/1/2018,1,43.1800003051758,,42.8199996948242,2,
2/2/2016,3/1/2018,1,43.3600006103516,,43.439998626709,1,
2/2/2016,4/1/2018,1,43.5699996948242,,43.6599998474121,0,
2/2/2016,5/1/2018,1,43.7900009155274,,43.9199981689453,0,
2/2/2016,6/1/2018,1,44.0299987792969,44.1699981689453,44,170,
2/2/2016,7/1/2018,1,44.189998626709,,,0,
2/2/2016,8/1/2018,1,44.3600006103516,,,0,
2/2/2016,9/1/2018,1,44.5499992370606,,,0,
2/2/2016,10/1/2018,1,44.75,,,0,
2/2/2016,11/1/2018,1,44.9599990844727,,,0,
2/2/2016,12/1/2018,1,45.189998626709,45.5,44.5099983215332,1289,
2/2/2016,1/1/2019,1,45.2799987792969,,,0,
2/2/2016,2/1/2019,1,45.3800010681152,,,0,
2/2/2016,3/1/2019,1,45.5,,,0,
2/2/2016,4/1/2019,1,45.6300010681152,,,0,
2/2/2016,5/1/2019,1,45.7799987792969,,,0,
2/2/2016,6/1/2019,1,45.939998626709,,,0,
2/2/2016,7/1/2019,1,45.9900016784668,,,0,
2/2/2016,8/1/2019,1,46.0800018310547,,,0,
2/2/2016,9/1/2019,1,46.2099990844727,,,0,
2/2/2016,10/1/2019,1,46.3699989318848,,,0,
2/2/2016,11/1/2019,1,46.560001373291,,,0,
2/2/2016,12/1/2019,1,46.7599983215332,,46.4500007629395,135,
2/2/2016,1/1/2020,1,46.8300018310547,,,0,
2/2/2016,2/1/2020,1,46.9099998474121,,,0,
2/2/2016,3/1/2020,1,47.0099983215332,,,0,
2/2/2016,4/1/2020,1,47.1100006103516,,,0,
2/2/2016,5/1/2020,1,47.2200012207031,,,0,
2/2/2016,6/1/2020,1,47.3400001525879,,,0,
2/2/2016,7/1/2020,1,47.3600006103516,,,0,
2/2/2016,8/1/2020,1,47.4199981689453,,,0,
2/2/2016,9/1/2020,1,47.5,,,0,
2/2/2016,10/1/2020,1,47.5999984741211,,,0,
2/2/2016,11/1/2020,1,47.7299995422363,,,0,
2/2/2016,12/1/2020,1,47.8800010681152,47.9000015258789,47.3899993896484,19,
2/2/2016,1/1/2021,1,47.9099998474121,,,0,
2/2/2016,2/1/2021,1,47.9599990844727,,,0,
2/2/2016,3/1/2021,1,48.0299987792969,,,0,
2/2/2016,4/1/2021,1,48.1199989318848,,,0,
2/2/2016,5/1/2021,1,48.2200012207031,,,0,
2/2/2016,6/1/2021,1,48.3499984741211,,,0,
2/2/2016,7/1/2021,1,48.3499984741211,,,0,
2/2/2016,8/1/2021,1,48.3800010681152,,,0,
2/2/2016,9/1/2021,1,48.439998626709,,,0,
2/2/2016,10/1/2021,1,48.5299987792969,,,0,
2/2/2016,11/1/2021,1,48.6500015258789,,,0,
2/2/2016,12/1/2021,1,48.7900009155274,,48.8199996948242,3,
2/2/2016,6/1/2022,1,49.2000007629395,,,0,
2/2/2016,12/1/2022,1,49.5900001525879,49.5,49.5,3,
2/2/2016,6/1/2023,1,49.9099998474121,,,0,
2/2/2016,12/1/2023,1,50.2299995422363,,,0,
2/2/2016,6/1/2024,1,50.4000015258789,,,0,
2/2/2016,12/1/2024,1,50.560001373291,,,0,
2/2/2016,3/1/2016,3,1.01090002059937,1.04620003700256,0.985899984836578,58363,
2/2/2016,4/1/2016,3,1.02279996871948,1.05610001087189,1.00049996376038,32266,
2/2/2016,5/1/2016,3,1.03939998149872,1.07550001144409,1.01960003376007,17444,
2/2/2016,6/1/2016,3,1.05939996242523,1.09210002422333,1.04030001163483,13527,
2/2/2016,7/1/2016,3,1.08299994468689,1.10189998149872,1.06410002708435,5788,
2/2/2016,8/1/2016,3,1.10490000247955,1.12320005893707,1.08689999580383,3464,
2/2/2016,9/1/2016,3,1.12569999694824,1.13610005378723,1.10940003395081,2074,
2/2/2016,10/1/2016,3,1.14750003814697,1.15750002861023,1.130499958992,1473,
2/2/2016,11/1/2016,3,1.16879999637604,1.17789995670319,1.15299999713898,2656,
2/2/2016,12/1/2016,3,1.18910002708435,1.21770000457764,1.17089998722076,5037,
2/2/2016,1/1/2017,3,1.20790004730225,1.21899998188019,1.19260001182556,784,
2/2/2016,2/1/2017,3,1.2228000164032,1.23300004005432,1.2069000005722,180,
2/2/2016,3/1/2017,3,1.23169994354248,1.24899995326996,1.21259999275208,217,
2/2/2016,4/1/2017,3,1.23300004005432,1.23979997634888,1.21749997138977,151,
2/2/2016,5/1/2017,3,1.24049997329712,1.24720001220703,1.22399997711182,132,
2/2/2016,6/1/2017,3,1.24800002574921,1.25399994850159,1.23080003261566,276,
2/2/2016,7/1/2017,3,1.26010000705719,1.26639997959137,1.25709998607636,166,
2/2/2016,8/1/2017,3,1.27230000495911,1.29180002212524,1.26960003376007,122,
2/2/2016,9/1/2017,3,1.28649997711182,1.29200005531311,1.28079998493195,145,
2/2/2016,10/1/2017,3,1.30030000209808,1.30620002746582,1.2882000207901,186,
2/2/2016,11/1/2017,3,1.3128000497818,1.31850004196167,1.30869996547699,196,
2/2/2016,12/1/2017,3,1.3231999874115,1.3293000459671,1.30799996852875,481,
2/2/2016,1/1/2018,3,1.3342000246048,1.33920001983643,1.33529996871948,24,
2/2/2016,2/1/2018,3,1.3400000333786,,1.34790003299713,0,
2/2/2016,3/1/2018,3,1.33920001983643,,1.36300003528595,0,
2/2/2016,4/1/2018,3,1.33490002155304,,,0,
2/2/2016,5/1/2018,3,1.34210002422333,,,0,
2/2/2016,6/1/2018,3,1.35130000114441,,,0,
2/2/2016,7/1/2018,3,1.3639999628067,,,0,
2/2/2016,8/1/2018,3,1.37600004673004,,,0,
2/2/2016,9/1/2018,3,1.38849997520447,,,0,
2/2/2016,10/1/2018,3,1.40050005912781,,,0,
2/2/2016,11/1/2018,3,1.40950000286102,,,0,
2/2/2016,12/1/2018,3,1.41770005226135,,,0,
2/2/2016,1/1/2019,3,1.42579996585846,,,0,
2/2/2016,2/1/2019,3,1.43120002746582,,,0,
2/2/2016,3/1/2019,3,1.43019998073578,,,0,
2/2/2016,4/1/2019,3,1.42519998550415,,,0,
2/2/2016,5/1/2019,3,1.43320000171661,,,0,
2/2/2016,6/1/2019,3,1.44519996643066,,,0,
2/2/2016,7/1/2019,3,1.45669996738434,,,0,
2/2/2016,8/1/2019,3,1.46720004081726,,,0,
2/2/2016,9/1/2019,3,1.47819995880127,,,0,
2/2/2016,10/1/2019,3,1.48819994926453,,,0,
2/2/2016,11/1/2019,3,1.49469995498657,,,0,
2/2/2016,12/1/2019,3,1.4996999502182,,,0,
2/2/2016,1/1/2020,3,1.50469994544983,,,0,
2/2/2016,3/1/2016,4,1.00080001354218,1.09350001811981,0.979600012302399,63986,
2/2/2016,4/1/2016,4,1.22959995269775,1.31050002574921,1.21010005474091,47721,
2/2/2016,5/1/2016,4,1.25080001354218,1.32949995994568,1.2311999797821,25569,
2/2/2016,6/1/2016,4,1.2532000541687,1.32009994983673,1.23500001430511,25010,
2/2/2016,7/1/2016,4,1.2470999956131,1.31340003013611,1.22839999198914,12814,
2/2/2016,8/1/2016,4,1.23389995098114,1.28869998455048,1.22259998321533,11665,
2/2/2016,9/1/2016,4,1.21099996566772,1.271399974823,1.1956000328064,13364,
2/2/2016,10/1/2016,4,1.07690000534058,1.10179996490479,1.06149995326996,9057,
2/2/2016,11/1/2016,4,1.05359995365143,1.06630003452301,1.04579997062683,6169,
2/2/2016,12/1/2016,4,1.0456999540329,1.0929000377655,1.03020000457764,9812,
2/2/2016,1/1/2017,4,1.05460000038147,1.06669998168945,1.04499995708466,1358,
2/2/2016,2/1/2017,4,1.0760999917984,1.08850002288818,1.06519997119904,666,
2/2/2016,3/1/2017,4,1.10699999332428,1.11849999427795,1.09549999237061,804,
2/2/2016,4/1/2017,4,1.33169996738434,1.34510004520416,1.32340002059937,661,
2/2/2016,5/1/2017,4,1.35060000419617,1.36329996585846,1.34249997138977,642,
2/2/2016,6/1/2017,4,1.35210001468658,1.36360001564026,1.34089994430542,867,
2/2/2016,7/1/2017,4,1.34270000457764,1.35309994220734,1.33169996738434,379,
2/2/2016,8/1/2017,4,1.32560002803803,1.33560001850128,1.31579995155334,246,
2/2/2016,9/1/2017,4,1.30040001869202,1.31050002574921,1.28919994831085,225,
2/2/2016,10/1/2017,4,1.15799999237061,1.16480004787445,1.15149998664856,261,
2/2/2016,11/1/2017,4,1.12249994277954,1.13030004501343,1.11670005321503,332,
2/2/2016,12/1/2017,4,1.10280001163483,1.12440001964569,1.08780002593994,2276,
2/2/2016,1/1/2018,4,1.10920000076294,1.11459994316101,1.10350000858307,76,
2/2/2016,2/1/2018,4,1.12660002708435,,1.12199997901917,6,
2/2/2016,3/1/2018,4,1.16079998016357,,1.16659998893738,6,
2/2/2016,4/1/2018,4,1.3827999830246,,1.3885999917984,5,
2/2/2016,5/1/2018,4,1.39769995212555,,1.40349996089935,4,
2/2/2016,6/1/2018,4,1.40020000934601,,,15,
2/2/2016,7/1/2018,4,1.38670003414154,,,0,
2/2/2016,8/1/2018,4,1.36670005321503,,,0,
2/2/2016,9/1/2018,4,1.33870005607605,,,0,
2/2/2016,10/1/2018,4,1.20070004463196,,,0,
2/2/2016,11/1/2018,4,1.17019999027252,,,0,
2/2/2016,12/1/2018,4,1.14919996261597,1.15950000286102,1.13880002498627,562,
2/2/2016,1/1/2019,4,1.1541999578476,,,0,
2/2/2016,2/1/2019,4,1.16719996929169,,,0,
2/2/2016,3/1/2019,4,1.18669998645782,,,0,
2/2/2016,4/1/2019,4,1.39970004558563,,,0,
2/2/2016,5/1/2019,4,1.40320003032684,,,0,
2/2/2016,6/1/2019,4,1.3967000246048,,,0,
2/2/2016,7/1/2019,4,1.38670003414154,,,0,
2/2/2016,8/1/2019,4,1.37070000171661,,,0,
2/2/2016,9/1/2019,4,1.35469996929169,,,0,
2/2/2016,10/1/2019,4,1.24319994449615,,,0,
2/2/2016,11/1/2019,4,1.22269999980927,,,0,
2/2/2016,12/1/2019,4,1.21270000934601,,,0,
2/2/2016,1/1/2020,4,1.21770000457764,,,0,
2/3/2016,3/1/2016,1,32.2799987792969,32.75,29.3999996185303,804671,
2/3/2016,4/1/2016,1,33.8600006103516,34.3199996948242,31.1399993896484,281736,
2/3/2016,5/1/2016,1,35.3899993896484,35.8300018310547,32.75,124452,
2/3/2016,6/1/2016,1,36.6699981689453,37.0400009155273,34.1800003051758,113525,
2/3/2016,7/1/2016,1,37.7099990844727,38.0200004577637,35.3499984741211,39045,
2/3/2016,8/1/2016,1,38.5099983215332,38.8499984741211,36.3499984741211,19646,
2/3/2016,9/1/2016,1,39.1500015258789,39.4599990844727,36.9000015258789,28673,
2/3/2016,10/1/2016,1,39.6800003051758,39.7999992370605,37.5999984741211,10046,
2/3/2016,11/1/2016,1,40.1599998474121,40.2599983215332,38.2200012207031,10314,
2/3/2016,12/1/2016,1,40.6399993896484,40.9599990844727,38.5499992370605,71310,
2/3/2016,1/1/2017,1,41.060001373291,41.1399993896484,39.0999984741211,6624,
2/3/2016,2/1/2017,1,41.4700012207031,41.5400009155273,39.6199989318848,4973,
2/3/2016,3/1/2017,1,41.8600006103516,42.0200004577637,40.0499992370605,12707,
2/3/2016,4/1/2017,1,42.2099990844727,42.1399993896484,40.5099983215332,1642,
2/3/2016,5/1/2017,1,42.5299987792969,42.4199981689453,40.8899993896484,1496,
2/3/2016,6/1/2017,1,42.810001373291,43.0299987792969,40.9199981689453,7401,
2/3/2016,7/1/2017,1,43.0400009155273,43.0099983215332,41.3699989318848,591,
2/3/2016,8/1/2017,1,43.2599983215332,42.9700012207031,,97,
2/3/2016,9/1/2017,1,43.4900016784668,43.2599983215332,42.060001373291,404,
2/3/2016,10/1/2017,1,43.7200012207031,43.4500007629395,43.310001373291,56,
2/3/2016,11/1/2017,1,43.9500007629395,43.7299995422363,43.5499992370606,123,
2/3/2016,12/1/2017,1,44.1800003051758,44.4199981689453,42.4199981689453,16781,
2/3/2016,1/1/2018,1,44.2999992370605,44.0800018310547,42.9199981689453,67,
2/3/2016,2/1/2018,1,44.4500007629395,44.2700004577637,43.0900001525879,3,
2/3/2016,3/1/2018,1,44.6100006103516,44,,12,
2/3/2016,4/1/2018,1,44.7999992370606,44.1500015258789,,0,
2/3/2016,5/1/2018,1,45,44.2799987792969,,0,
2/3/2016,6/1/2018,1,45.2200012207031,44.8499984741211,44.8499984741211,248,
2/3/2016,7/1/2018,1,45.3600006103516,,,0,
2/3/2016,8/1/2018,1,45.5099983215332,,,0,
2/3/2016,9/1/2018,1,45.6699981689453,,,0,
2/3/2016,10/1/2018,1,45.8400001525879,,,0,
2/3/2016,11/1/2018,1,46.0299987792969,,,0,
2/3/2016,12/1/2018,1,46.2400016784668,46.2999992370605,44.9300003051758,2046,
2/3/2016,1/1/2019,1,46.310001373291,,,0,
2/3/2016,2/1/2019,1,46.4000015258789,,,0,
2/3/2016,3/1/2019,1,46.5,,,0,
2/3/2016,4/1/2019,1,46.6199989318848,,,0,
2/3/2016,5/1/2019,1,46.75,,,0,
2/3/2016,6/1/2019,1,46.9000015258789,,,0,
2/3/2016,7/1/2019,1,46.939998626709,,,0,
2/3/2016,8/1/2019,1,47.0200004577637,,,0,
2/3/2016,9/1/2019,1,47.1399993896484,,,0,
2/3/2016,10/1/2019,1,47.2900009155273,,,0,
2/3/2016,11/1/2019,1,47.4700012207031,,,0,
2/3/2016,12/1/2019,1,47.6599998474121,47.2700004577637,47.0499992370606,105,
2/3/2016,1/1/2020,1,47.7200012207031,,,0,
2/3/2016,2/1/2020,1,47.7999992370606,,,0,
2/3/2016,3/1/2020,1,47.8899993896484,,,0,
2/3/2016,4/1/2020,1,47.9900016784668,,,0,
2/3/2016,5/1/2020,1,48.0900001525879,,,0,
2/3/2016,6/1/2020,1,48.2099990844727,,,0,
2/3/2016,7/1/2020,1,48.2299995422363,,,0,
2/3/2016,8/1/2020,1,48.2799987792969,,,0,
2/3/2016,9/1/2020,1,48.3600006103516,,,0,
2/3/2016,10/1/2020,1,48.4599990844727,,,0,
2/3/2016,11/1/2020,1,48.5800018310547,,,0,
2/3/2016,12/1/2020,1,48.7299995422363,48.5499992370606,47.7000007629395,21,
2/3/2016,1/1/2021,1,48.7599983215332,,,0,
2/3/2016,2/1/2021,1,48.810001373291,,,0,
2/3/2016,3/1/2021,1,48.8800010681152,,,0,
2/3/2016,4/1/2021,1,48.9700012207031,,,0,
2/3/2016,5/1/2021,1,49.0699996948242,,,0,
2/3/2016,6/1/2021,1,49.2000007629395,,,0,
2/3/2016,7/1/2021,1,49.2000007629395,,,0,
2/3/2016,8/1/2021,1,49.2299995422363,,,0,
2/3/2016,9/1/2021,1,49.2900009155273,,,0,
2/3/2016,10/1/2021,1,49.3800010681152,,,0,
2/3/2016,11/1/2021,1,49.5,,,0,
2/3/2016,12/1/2021,1,49.6399993896484,48.9599990844727,,2,
2/3/2016,6/1/2022,1,50.0499992370605,,,0,
2/3/2016,12/1/2022,1,50.439998626709,,,0,
2/3/2016,6/1/2023,1,50.7599983215332,,,0,
2/3/2016,12/1/2023,1,51.0800018310547,,,0,
2/3/2016,6/1/2024,1,51.25,,,0,
2/3/2016,12/1/2024,1,51.4099998474121,,,0,
2/3/2016,3/1/2016,3,1.07860004901886,1.09440004825592,1.00250005722046,60242,
2/3/2016,4/1/2016,3,1.0896999835968,1.10459995269775,1.01460003852844,39816,
2/3/2016,5/1/2016,3,1.10350000858307,1.11710000038147,1.03170001506805,26960,
2/3/2016,6/1/2016,3,1.12100005149841,1.13409996032715,1.05079996585846,21931,
2/3/2016,7/1/2016,3,1.14359998703003,1.15299999713898,1.07659995555878,11302,
2/3/2016,8/1/2016,3,1.16530001163483,1.17560005187988,1.09879994392395,7281,
2/3/2016,9/1/2016,3,1.18610000610352,1.19340002536774,1.11909997463226,7705,
2/3/2016,10/1/2016,3,1.20650005340576,1.21650004386902,1.1414999961853,3744,
2/3/2016,11/1/2016,3,1.22720003128052,1.2367000579834,1.16340005397797,1706,
2/3/2016,12/1/2016,3,1.24720001220703,1.25720000267029,1.18089997768402,6775,
2/3/2016,1/1/2017,3,1.26569998264313,1.27160000801086,1.20309996604919,1978,
2/3/2016,2/1/2017,3,1.28050005435944,1.28540003299713,1.21850001811981,1284,
2/3/2016,3/1/2017,3,1.28869998455048,1.28489995002747,1.24619996547699,464,
2/3/2016,4/1/2017,3,1.28910005092621,1.28250002861023,1.24049997329712,183,
2/3/2016,5/1/2017,3,1.29470002651215,1.29240000247955,1.25590002536774,126,
2/3/2016,6/1/2017,3,1.30079996585846,1.30509996414185,1.24479997158051,317,
2/3/2016,7/1/2017,3,1.3125,1.30110001564026,1.26760005950928,152,
2/3/2016,8/1/2017,3,1.32420003414154,1.3128000497818,1.27859997749329,126,
2/3/2016,9/1/2017,3,1.33809995651245,1.32710003852844,1.29219996929169,146,
2/3/2016,10/1/2017,3,1.35160005092621,1.33940005302429,1.3047000169754,146,
2/3/2016,11/1/2017,3,1.36360001564026,1.35099995136261,1.33280003070831,159,
2/3/2016,12/1/2017,3,1.37349998950958,1.37230002880096,1.32589995861053,604,
2/3/2016,1/1/2018,3,1.38370001316071,1.37129998207092,1.35399997234344,32,
2/3/2016,2/1/2018,3,1.38950002193451,1.36800003051758,,3,
2/3/2016,3/1/2018,3,1.38870000839233,1.36539995670319,,1,
2/3/2016,4/1/2018,3,1.38440001010895,,,0,
2/3/2016,5/1/2018,3,1.39160001277924,,,0,
2/3/2016,6/1/2018,3,1.40079998970032,,,0,
2/3/2016,7/1/2018,3,1.41349995136261,,,0,
2/3/2016,8/1/2018,3,1.42550003528595,,,0,
2/3/2016,9/1/2018,3,1.43799996376038,,,0,
2/3/2016,10/1/2018,3,1.45000004768372,,,0,
2/3/2016,11/1/2018,3,1.45899999141693,,,0,
2/3/2016,12/1/2018,3,1.46720004081726,,,0,
2/3/2016,1/1/2019,3,1.47529995441437,,,0,
2/3/2016,2/1/2019,3,1.48070001602173,,,0,
2/3/2016,3/1/2019,3,1.47969996929169,,,0,
2/3/2016,4/1/2019,3,1.47469997406006,,,0,
2/3/2016,5/1/2019,3,1.48269999027252,,,0,
2/3/2016,6/1/2019,3,1.49469995498657,,,0,
2/3/2016,7/1/2019,3,1.50619995594025,,,0,
2/3/2016,8/1/2019,3,1.51670002937317,,,0,
2/3/2016,9/1/2019,3,1.52769994735718,,,0,
2/3/2016,10/1/2019,3,1.53770005702972,,,0,
2/3/2016,11/1/2019,3,1.54419994354248,,,0,
2/3/2016,12/1/2019,3,1.5492000579834,,,0,
2/3/2016,1/1/2020,3,1.55420005321503,,,0,
2/3/2016,3/1/2016,4,1.01370000839233,1.03470003604889,0.967000007629395,69323,
2/3/2016,4/1/2016,4,1.24329996109009,1.26289999485016,1.19760000705719,56038,
2/3/2016,5/1/2016,4,1.26349997520447,1.28170001506805,1.22130000591278,32691,
2/3/2016,6/1/2016,4,1.2668000459671,1.28429996967316,1.22469997406006,26838,
2/3/2016,7/1/2016,4,1.26139998435974,1.27499997615814,1.22019994258881,15255,
2/3/2016,8/1/2016,4,1.24919998645782,1.26080000400543,1.20799994468689,17639,
2/3/2016,9/1/2016,4,1.228600025177,1.23979997634888,1.18630003929138,16787,
2/3/2016,10/1/2016,4,1.09839999675751,1.11240005493164,1.05920004844666,11382,
2/3/2016,11/1/2016,4,1.07630002498627,1.07219994068146,1.03859996795654,4762,
2/3/2016,12/1/2016,4,1.06900000572205,1.07980000972748,1.02590000629425,10378,
2/3/2016,1/1/2017,4,1.07920002937317,1.08560001850128,1.03840005397797,1760,
2/3/2016,2/1/2017,4,1.10189998149872,1.10660004615784,1.05999994277954,914,
2/3/2016,3/1/2017,4,1.13329994678497,1.13320004940033,1.10109996795654,1171,
2/3/2016,4/1/2017,4,1.35580003261566,1.35479998588562,1.32539999485016,1003,
2/3/2016,5/1/2017,4,1.37479996681213,1.37349998950958,1.33630001544952,700,
2/3/2016,6/1/2017,4,1.37559998035431,1.37999999523163,1.33860003948212,1254,
2/3/2016,7/1/2017,4,1.36800003051758,1.36530005931854,1.32959997653961,829,
2/3/2016,8/1/2017,4,1.35169994831085,1.34850001335144,1.31340003013611,559,
2/3/2016,9/1/2017,4,1.32760000228882,1.32389998435974,1.29100000858307,485,
2/3/2016,10/1/2017,4,1.18949997425079,1.18589997291565,1.15050005912781,497,
2/3/2016,11/1/2017,4,1.15550005435944,1.15429997444153,1.11570000648499,443,
2/3/2016,12/1/2017,4,1.13639998435974,1.13919997215271,1.08980000019073,1528,
2/3/2016,1/1/2018,4,1.14370000362396,1.14199995994568,1.10909998416901,214,
2/3/2016,2/1/2018,4,1.16110002994537,1.15230000019073,1.12080001831055,4,
2/3/2016,3/1/2018,4,1.1952999830246,1.16740000247955,,0,
2/3/2016,4/1/2018,4,1.41729998588562,1.38440001010895,,0,
2/3/2016,5/1/2018,4,1.43219995498657,,,0,
2/3/2016,6/1/2018,4,1.43470001220703,,,0,
2/3/2016,7/1/2018,4,1.42120003700256,,,20,
2/3/2016,8/1/2018,4,1.40120005607605,,,20,
2/3/2016,9/1/2018,4,1.37320005893707,,,20,
2/3/2016,10/1/2018,4,1.23469996452332,,,20,
2/3/2016,11/1/2018,4,1.2036999464035,,,20,
2/3/2016,12/1/2018,4,1.18219995498657,1.17729997634888,1.14999997615814,1,
2/3/2016,1/1/2019,4,1.1871999502182,,,0,
2/3/2016,2/1/2019,4,1.20019996166229,,,0,
2/3/2016,3/1/2019,4,1.21969997882843,,,0,
2/3/2016,4/1/2019,4,1.43270003795624,,,0,
2/3/2016,5/1/2019,4,1.43620002269745,,,0,
2/3/2016,6/1/2019,4,1.4297000169754,,,0,
2/3/2016,7/1/2019,4,1.41970002651215,,,0,
2/3/2016,8/1/2019,4,1.40369999408722,,,0,
2/3/2016,9/1/2019,4,1.38769996166229,,,0,
2/3/2016,10/1/2019,4,1.27620005607605,,,0,
2/3/2016,11/1/2019,4,1.25569999217987,,,0,
2/3/2016,12/1/2019,4,1.24570000171661,,,0,
2/3/2016,1/1/2020,4,1.25069999694824,,,0,
2/4/2016,3/1/2016,1,31.7199993133545,33.5999984741211,31.5300006866455,686501,
2/4/2016,4/1/2016,1,33.3800010681152,35.0800018310547,33.1800003051758,238587,
2/4/2016,5/1/2016,1,34.9500007629395,36.4900016784668,34.689998626709,119169,
2/4/2016,6/1/2016,1,36.2999992370605,37.6500015258789,35.939998626709,105341,
2/4/2016,7/1/2016,1,37.3899993896484,38.6100006103516,36.939998626709,36165,
2/4/2016,8/1/2016,1,38.2400016784668,39.2299995422363,37.8300018310547,23309,
2/4/2016,9/1/2016,1,38.9300003051758,39.7900009155273,38.4799995422363,24001,
2/4/2016,10/1/2016,1,39.4900016784668,40.25,39.0200004577637,10542,
2/4/2016,11/1/2016,1,39.9900016784668,40.7099990844727,39.4799995422363,8179,
2/4/2016,12/1/2016,1,40.4799995422363,41.2799987792969,39.7700004577637,66000,
2/4/2016,1/1/2017,1,40.9099998474121,41.6399993896484,40.2200012207031,4697,
2/4/2016,2/1/2017,1,41.3300018310547,41.9000015258789,40.7799987792969,2436,
2/4/2016,3/1/2017,1,41.7400016784668,42.4000015258789,41.2099990844727,11033,
2/4/2016,4/1/2017,1,42.1100006103516,42.5,41.6500015258789,1242,
2/4/2016,5/1/2017,1,42.439998626709,42.7599983215332,42.0400009155273,711,
2/4/2016,6/1/2017,1,42.7299995422363,43.25,42.0200004577637,7589,
2/4/2016,7/1/2017,1,42.9700012207031,43.3400001525879,42.4500007629395,517,
2/4/2016,8/1/2017,1,43.2099990844727,43.310001373291,42.9199981689453,108,
2/4/2016,9/1/2017,1,43.4500007629395,43.5900001525879,43.0999984741211,255,
2/4/2016,10/1/2017,1,43.689998626709,43.7700004577637,43.3800010681152,61,
2/4/2016,11/1/2017,1,43.9300003051758,44.0499992370606,43.5499992370606,361,
2/4/2016,12/1/2017,1,44.1699981689453,44.6800003051758,43.3800010681152,14419,
2/4/2016,1/1/2018,1,44.3199996948242,44.4000015258789,43.9000015258789,677,
2/4/2016,2/1/2018,1,44.4900016784668,44.560001373291,44.0299987792969,5,
2/4/2016,3/1/2018,1,44.6599998474121,,,6,
2/4/2016,4/1/2018,1,44.8600006103516,,,3,
2/4/2016,5/1/2018,1,45.0800018310547,,,0,
2/4/2016,6/1/2018,1,45.310001373291,,,102,
2/4/2016,7/1/2018,1,45.4700012207031,,,0,
2/4/2016,8/1/2018,1,45.6399993896484,,,0,
2/4/2016,9/1/2018,1,45.8199996948242,,,2,
2/4/2016,10/1/2018,1,46.0099983215332,,,0,
2/4/2016,11/1/2018,1,46.2200012207031,,,0,
2/4/2016,12/1/2018,1,46.439998626709,46.6300010681152,45.6199989318848,1881,
2/4/2016,1/1/2019,1,46.5299987792969,,,0,
2/4/2016,2/1/2019,1,46.6300010681152,,,0,
2/4/2016,3/1/2019,1,46.75,,,0,
2/4/2016,4/1/2019,1,46.8800010681152,,,0,
2/4/2016,5/1/2019,1,47.0299987792969,,,0,
2/4/2016,6/1/2019,1,47.2000007629395,,,0,
2/4/2016,7/1/2019,1,47.25,,,0,
2/4/2016,8/1/2019,1,47.3400001525879,,,0,
2/4/2016,9/1/2019,1,47.4700012207031,,,0,
2/4/2016,10/1/2019,1,47.6300010681152,,,0,
2/4/2016,11/1/2019,1,47.8199996948242,,,0,
2/4/2016,12/1/2019,1,48.0200004577637,47.7099990844727,47.2700004577637,201,
2/4/2016,1/1/2020,1,48.0900001525879,,,0,
2/4/2016,2/1/2020,1,48.1699981689453,,,0,
2/4/2016,3/1/2020,1,48.2700004577637,,,0,
2/4/2016,4/1/2020,1,48.3800010681152,,,0,
2/4/2016,5/1/2020,1,48.4900016784668,,,0,
2/4/2016,6/1/2020,1,48.6199989318848,,,0,
2/4/2016,7/1/2020,1,48.6500015258789,,,0,
2/4/2016,8/1/2020,1,48.7099990844727,,,0,
2/4/2016,9/1/2020,1,48.7999992370605,,,0,
2/4/2016,10/1/2020,1,48.9099998474121,,,0,
2/4/2016,11/1/2020,1,49.0400009155273,,,0,
2/4/2016,12/1/2020,1,49.189998626709,49.0499992370606,48.3400001525879,59,
2/4/2016,1/1/2021,1,49.2200012207031,,,0,
2/4/2016,2/1/2021,1,49.2700004577637,,,0,
2/4/2016,3/1/2021,1,49.3400001525879,,,0,
2/4/2016,4/1/2021,1,49.4300003051758,,,0,
2/4/2016,5/1/2021,1,49.5299987792969,,,0,
2/4/2016,6/1/2021,1,49.6599998474121,,,0,
2/4/2016,7/1/2021,1,49.6599998474121,,,0,
2/4/2016,8/1/2021,1,49.689998626709,,,0,
2/4/2016,9/1/2021,1,49.75,,,0,
2/4/2016,10/1/2021,1,49.8400001525879,,,0,
2/4/2016,11/1/2021,1,49.9599990844727,,,0,
2/4/2016,12/1/2021,1,50.0999984741211,,,4,
2/4/2016,6/1/2022,1,50.5099983215332,,,0,
2/4/2016,12/1/2022,1,50.9000015258789,,,0,
2/4/2016,6/1/2023,1,51.2200012207031,,,0,
2/4/2016,12/1/2023,1,51.5400009155273,,,0,
2/4/2016,6/1/2024,1,51.7099990844727,,,0,
2/4/2016,12/1/2024,1,51.8699989318848,,,0,
2/4/2016,3/1/2016,3,1.08050000667572,1.11810004711151,1.0621999502182,64132,
2/4/2016,4/1/2016,3,1.09230005741119,1.12720000743866,1.07330000400543,35073,
2/4/2016,5/1/2016,3,1.1061999797821,1.13909995555878,1.08720004558563,22682,
2/4/2016,6/1/2016,3,1.12329995632172,1.15480005741119,1.10520005226135,17637,
2/4/2016,7/1/2016,3,1.14590001106262,1.17490005493164,1.12940001487732,9490,
2/4/2016,8/1/2016,3,1.16849994659424,1.19539999961853,1.15110003948212,5331,
2/4/2016,9/1/2016,3,1.19060003757477,1.21480000019073,1.17060005664825,4818,
2/4/2016,10/1/2016,3,1.21169996261597,1.23440003395081,1.19079995155334,1807,
2/4/2016,11/1/2016,3,1.23239994049072,1.25469994544983,1.21060001850128,1884,
2/4/2016,12/1/2016,3,1.25179994106293,1.27559995651245,1.23049998283386,6844,
2/4/2016,1/1/2017,3,1.26999998092651,1.28900003433228,1.24870002269745,1622,
2/4/2016,2/1/2017,3,1.28460001945496,1.30659997463226,1.26510000228882,500,
2/4/2016,3/1/2017,3,1.292799949646,1.30830001831055,1.28320002555847,387,
2/4/2016,4/1/2017,3,1.29390001296997,1.31700003147125,1.28589999675751,161,
2/4/2016,5/1/2017,3,1.30030000209808,1.31050002574921,1.28699994087219,158,
2/4/2016,6/1/2017,3,1.307000041008,1.32270002365112,1.28250002861023,617,
2/4/2016,7/1/2017,3,1.31970000267029,1.32009994983673,1.31910002231598,296,
2/4/2016,8/1/2017,3,1.33200001716614,1.33229994773865,,162,
2/4/2016,9/1/2017,3,1.34619998931885,1.34590005874634,,243,
2/4/2016,10/1/2017,3,1.36000001430511,1.36329996585846,1.35920000076294,218,
2/4/2016,11/1/2017,3,1.37249994277954,1.37109994888306,1.37109994888306,172,
2/4/2016,12/1/2017,3,1.38269996643066,1.39649999141693,1.35730004310608,726,
2/4/2016,1/1/2018,3,1.39289999008179,1.38960003852844,,22,
2/4/2016,2/1/2018,3,1.39869999885559,,,0,
2/4/2016,3/1/2018,3,1.39789998531342,,,0,
2/4/2016,4/1/2018,3,1.39359998703003,,,0,
2/4/2016,5/1/2018,3,1.40079998970032,,,0,
2/4/2016,6/1/2018,3,1.4099999666214,,,0,
2/4/2016,7/1/2018,3,1.42270004749298,,,0,
2/4/2016,8/1/2018,3,1.43470001220703,,,0,
2/4/2016,9/1/2018,3,1.44719994068146,,,0,
2/4/2016,10/1/2018,3,1.4592000246048,,,0,
2/4/2016,11/1/2018,3,1.46819996833801,,,0,
2/4/2016,12/1/2018,3,1.47640001773834,,,0,
2/4/2016,1/1/2019,3,1.48450005054474,,,0,
2/4/2016,2/1/2019,3,1.48989999294281,,,0,
2/4/2016,3/1/2019,3,1.48889994621277,,,0,
2/4/2016,4/1/2019,3,1.48389995098114,,,0,
2/4/2016,5/1/2019,3,1.4918999671936,,,0,
2/4/2016,6/1/2019,3,1.50390005111694,,,0,
2/4/2016,7/1/2019,3,1.51540005207062,,,0,
2/4/2016,8/1/2019,3,1.52590000629425,,,0,
2/4/2016,9/1/2019,3,1.53690004348755,,,0,
2/4/2016,10/1/2019,3,1.54690003395081,,,0,
2/4/2016,11/1/2019,3,1.55340003967285,,,0,
2/4/2016,12/1/2019,3,1.55840003490448,,,0,
2/4/2016,1/1/2020,3,1.56340003013611,,,0,
2/4/2016,3/1/2016,4,1.02839994430542,1.0735000371933,1.01699995994568,56264,
2/4/2016,4/1/2016,4,1.25220000743866,1.29499995708466,1.24269998073578,38649,
2/4/2016,5/1/2016,4,1.27349996566772,1.31260001659393,1.2632999420166,19348,
2/4/2016,6/1/2016,4,1.27649998664856,1.31350004673004,1.26639997959137,16927,
2/4/2016,7/1/2016,4,1.27079999446869,1.30449998378754,1.25909996032715,8289,
2/4/2016,8/1/2016,4,1.25839996337891,1.29149997234344,1.24600005149841,8502,
2/4/2016,9/1/2016,4,1.23720002174377,1.26779997348785,1.22469997406006,6229,
2/4/2016,10/1/2016,4,1.10640001296997,1.13380002975464,1.09739995002747,3067,
2/4/2016,11/1/2016,4,1.08379995822907,1.10140001773834,1.0809999704361,1812,
2/4/2016,12/1/2016,4,1.07620000839233,1.1032999753952,1.05850005149841,3337,
2/4/2016,1/1/2017,4,1.08609998226166,1.10300004482269,1.10300004482269,469,
2/4/2016,2/1/2017,4,1.10870003700256,1.1282000541687,1.09309995174408,307,
2/4/2016,3/1/2017,4,1.14010000228882,1.14839994907379,1.13189995288849,358,
2/4/2016,4/1/2017,4,1.36099994182587,1.37269997596741,1.35140001773834,263,
2/4/2016,5/1/2017,4,1.3798999786377,1.39339995384216,1.37360000610352,80,
2/4/2016,6/1/2017,4,1.38100004196167,1.39950001239777,1.36240005493164,222,
2/4/2016,7/1/2017,4,1.37349998950958,1.38240003585815,1.36380004882813,219,
2/4/2016,8/1/2017,4,1.3565000295639,1.35590004920959,,118,
2/4/2016,9/1/2017,4,1.33150005340576,1.3342000246048,,22,
2/4/2016,10/1/2017,4,1.19340002536774,1.19690001010895,1.18729996681213,8,
2/4/2016,11/1/2017,4,1.16009998321533,1.16219997406006,1.15530002117157,53,
2/4/2016,12/1/2017,4,1.14139997959137,1.15639996528625,1.11829996109009,540,
2/4/2016,1/1/2018,4,1.14909994602203,1.14750003814697,1.13950002193451,33,
2/4/2016,2/1/2018,4,1.16649997234344,1.1680999994278,1.15279996395111,0,
2/4/2016,3/1/2018,4,1.20070004463196,,,0,
2/4/2016,4/1/2018,4,1.42229998111725,,,0,
2/4/2016,5/1/2018,4,1.4371999502182,,,0,
2/4/2016,6/1/2018,4,1.43970000743866,,,0,
2/4/2016,7/1/2018,4,1.42569994926453,,,20,
2/4/2016,8/1/2018,4,1.40520000457764,,,20,
2/4/2016,9/1/2018,4,1.37670004367828,,,20,
2/4/2016,10/1/2018,4,1.23769998550415,,,20,
2/4/2016,11/1/2018,4,1.20620000362396,,,20,
2/4/2016,12/1/2018,4,1.18420004844666,1.18879997730255,1.16949999332428,63,
2/4/2016,1/1/2019,4,1.18920004367828,,,0,
2/4/2016,2/1/2019,4,1.20220005512238,,,0,
2/4/2016,3/1/2019,4,1.22169995307922,,,0,
2/4/2016,4/1/2019,4,1.43470001220703,,,0,
2/4/2016,5/1/2019,4,1.43819999694824,,,0,
2/4/2016,6/1/2019,4,1.4316999912262,,,0,
2/4/2016,7/1/2019,4,1.42170000076294,,,0,
2/4/2016,8/1/2019,4,1.40569996833801,,,0,
2/4/2016,9/1/2019,4,1.38970005512238,,,0,
2/4/2016,10/1/2019,4,1.27820003032684,,,0,
2/4/2016,11/1/2019,4,1.25769996643066,,,0,
2/4/2016,12/1/2019,4,1.24769997596741,,,0,
2/4/2016,1/1/2020,4,1.25269997119904,,,0,
2/5/2016,3/1/2016,1,30.8899993896484,32.4500007629395,30.6299991607666,601873,
2/5/2016,4/1/2016,1,32.7200012207031,34.1800003051758,32.4700012207031,228797,
2/5/2016,5/1/2016,1,34.4700012207031,35.810001373291,34.2099990844727,123801,
2/5/2016,6/1/2016,1,35.939998626709,37.189998626709,35.7000007629395,86475,
2/5/2016,7/1/2016,1,37.0999984741211,38.2999992370605,36.8800010681152,30413,
2/5/2016,8/1/2016,1,37.9900016784668,39.0099983215332,37.9000015258789,21584,
2/5/2016,9/1/2016,1,38.689998626709,39.7099990844727,38.560001373291,26752,
2/5/2016,10/1/2016,1,39.2900009155273,40.3400001525879,39.0400009155273,14874,
2/5/2016,11/1/2016,1,39.8300018310547,40.6599998474121,39.7400016784668,11750,
2/5/2016,12/1/2016,1,40.3400001525879,41.3899993896484,40.0900001525879,49198,
2/5/2016,1/1/2017,1,40.7900009155273,41.7400016784668,40.689998626709,3490,
2/5/2016,2/1/2017,1,41.2299995422363,41.9799995422363,41.1399993896484,2453,
2/5/2016,3/1/2017,1,41.6500015258789,42.3899993896484,41.5499992370606,8845,
2/5/2016,4/1/2017,1,42.0299987792969,42.6699981689453,42.0400009155273,520,
2/5/2016,5/1/2017,1,42.3699989318848,42.9799995422363,42.4300003051758,634,
2/5/2016,6/1/2017,1,42.6699981689453,43.5299987792969,42.4700012207031,7525,
2/5/2016,7/1/2017,1,42.9199981689453,43.5999984741211,42.9099998474121,619,
2/5/2016,8/1/2017,1,43.1599998474121,43.5999984741211,,235,
2/5/2016,9/1/2017,1,43.4099998474121,43.9099998474121,,441,
2/5/2016,10/1/2017,1,43.6500015258789,44.1100006103516,,50,
2/5/2016,11/1/2017,1,43.9000015258789,44.4099998474121,,88,
2/5/2016,12/1/2017,1,44.1399993896484,45.0099983215332,43.8600006103516,14206,
2/5/2016,1/1/2018,1,44.2799987792969,44.7999992370606,,68,
2/5/2016,2/1/2018,1,44.439998626709,45,,12,
2/5/2016,3/1/2018,1,44.6100006103516,44.7200012207031,,20,
2/5/2016,4/1/2018,1,44.810001373291,44.8899993896484,,0,
2/5/2016,5/1/2018,1,45.0299987792969,,,0,
2/5/2016,6/1/2018,1,45.2599983215332,,,84,
2/5/2016,7/1/2018,1,45.4099998474121,,,0,
2/5/2016,8/1/2018,1,45.5800018310547,,,0,
2/5/2016,9/1/2018,1,45.7599983215332,,,0,
2/5/2016,10/1/2018,1,45.9500007629395,,,0,
2/5/2016,11/1/2018,1,46.1500015258789,,,0,
2/5/2016,12/1/2018,1,46.3699989318848,47.2999992370606,46.1199989318848,2468,
2/5/2016,1/1/2019,1,46.4599990844727,,,0,
2/5/2016,2/1/2019,1,46.560001373291,,,0,
2/5/2016,3/1/2019,1,46.6800003051758,,,0,
2/5/2016,4/1/2019,1,46.810001373291,,,0,
2/5/2016,5/1/2019,1,46.9599990844727,,,0,
2/5/2016,6/1/2019,1,47.1300010681152,,,4,
2/5/2016,7/1/2019,1,47.1800003051758,47.5200004577637,,0,
2/5/2016,8/1/2019,1,47.2700004577637,,,0,
2/5/2016,9/1/2019,1,47.4000015258789,,,0,
2/5/2016,10/1/2019,1,47.560001373291,,,0,
2/5/2016,11/1/2019,1,47.75,,,0,
2/5/2016,12/1/2019,1,47.9500007629395,48.4500007629395,,518,
2/5/2016,1/1/2020,1,48.0200004577637,,,0,
2/5/2016,2/1/2020,1,48.0999984741211,,,0,
2/5/2016,3/1/2020,1,48.2000007629395,,,0,
2/5/2016,4/1/2020,1,48.2999992370606,,,0,
2/5/2016,5/1/2020,1,48.4099998474121,,,0,
2/5/2016,6/1/2020,1,48.5400009155273,,,0,
2/5/2016,7/1/2020,1,48.5699996948242,,,0,
2/5/2016,8/1/2020,1,48.6300010681152,,,0,
2/5/2016,9/1/2020,1,48.7099990844727,,,0,
2/5/2016,10/1/2020,1,48.8199996948242,,,0,
2/5/2016,11/1/2020,1,48.9500007629395,,,0,
2/5/2016,12/1/2020,1,49.0999984741211,49.7599983215332,49,47,
2/5/2016,1/1/2021,1,49.1300010681152,,,0,
2/5/2016,2/1/2021,1,49.1800003051758,,,0,
2/5/2016,3/1/2021,1,49.25,,,0,
2/5/2016,4/1/2021,1,49.3400001525879,,,0,
2/5/2016,5/1/2021,1,49.439998626709,,,0,
2/5/2016,6/1/2021,1,49.5699996948242,,,0,
2/5/2016,7/1/2021,1,49.5699996948242,,,0,
2/5/2016,8/1/2021,1,49.5999984741211,,,0,
2/5/2016,9/1/2021,1,49.6599998474121,,,0,
2/5/2016,10/1/2021,1,49.75,,,0,
2/5/2016,11/1/2021,1,49.8699989318848,,,0,
2/5/2016,12/1/2021,1,50.0099983215332,50.2000007629395,,0,
2/5/2016,6/1/2022,1,50.4199981689453,,,0,
2/5/2016,12/1/2022,1,50.810001373291,,,0,
2/5/2016,6/1/2023,1,51.1300010681152,,,0,
2/5/2016,12/1/2023,1,51.4500007629395,,,0,
2/5/2016,6/1/2024,1,51.6199989318848,,,0,
2/5/2016,12/1/2024,1,51.7799987792969,,,0,
2/5/2016,3/1/2016,3,1.05900001525879,1.08729994297028,1.05420005321503,56300,
2/5/2016,4/1/2016,3,1.07120001316071,1.09940004348755,1.06729996204376,31533,
2/5/2016,5/1/2016,3,1.08689999580383,1.11380004882813,1.08259999752045,23305,
2/5/2016,6/1/2016,3,1.10510003566742,1.13139998912811,1.1003999710083,14669,
2/5/2016,7/1/2016,3,1.12849998474121,1.15439999103546,1.12520003318787,6343,
2/5/2016,8/1/2016,3,1.15180003643036,1.17180001735687,1.14859998226166,2669,
2/5/2016,9/1/2016,3,1.17460000514984,1.19120001792908,1.16949999332428,2314,
2/5/2016,10/1/2016,3,1.19669997692108,1.21730005741119,1.192999958992,1309,
2/5/2016,11/1/2016,3,1.21809995174408,1.23440003395081,1.21480000019073,987,
2/5/2016,12/1/2016,3,1.23810005187988,1.26139998435974,1.23249995708466,4120,
2/5/2016,1/1/2017,3,1.25680005550385,1.27300000190735,1.25189995765686,573,
2/5/2016,2/1/2017,3,1.27180004119873,1.29270005226135,1.26689994335175,341,
2/5/2016,3/1/2017,3,1.28069996833801,1.29849994182587,1.28639996051788,234,
2/5/2016,4/1/2017,3,1.28250002861023,1.31299996376038,1.2804000377655,132,
2/5/2016,5/1/2017,3,1.28919994831085,1.30620002746582,1.29299998283386,92,
2/5/2016,6/1/2017,3,1.2960000038147,1.3157000541687,1.29100000858307,145,
2/5/2016,7/1/2017,3,1.30889999866486,1.32630002498627,1.31270003318787,58,
2/5/2016,8/1/2017,3,1.32130002975464,1.33940005302429,,53,
2/5/2016,9/1/2017,3,1.33560001850128,1.35409998893738,1.33739995956421,80,
2/5/2016,10/1/2017,3,1.34909999370575,1.36819994449615,,128,
2/5/2016,11/1/2017,3,1.36070001125336,1.3808000087738,,127,
2/5/2016,12/1/2017,3,1.37020003795624,1.39209997653961,1.36549997329712,503,
2/5/2016,1/1/2018,3,1.38010001182556,1.40079998970032,,16,
2/5/2016,2/1/2018,3,1.38590002059937,,,0,
2/5/2016,3/1/2018,3,1.38510000705719,,,0,
2/5/2016,4/1/2018,3,1.3808000087738,,,0,
2/5/2016,5/1/2018,3,1.38800001144409,,,0,
2/5/2016,6/1/2018,3,1.39719998836517,,,0,
2/5/2016,7/1/2018,3,1.40989995002747,,,0,
2/5/2016,8/1/2018,3,1.42190003395081,,,0,
2/5/2016,9/1/2018,3,1.43439996242523,,,0,
2/5/2016,10/1/2018,3,1.44640004634857,,,0,
2/5/2016,11/1/2018,3,1.45539999008179,,,0,
2/5/2016,12/1/2018,3,1.46360003948212,,,0,
2/5/2016,1/1/2019,3,1.47169995307922,,,0,
2/5/2016,2/1/2019,3,1.47710001468658,,,0,
2/5/2016,3/1/2019,3,1.47609996795654,,,0,
2/5/2016,4/1/2019,3,1.47109997272491,,,0,
2/5/2016,5/1/2019,3,1.47909998893738,,,0,
2/5/2016,6/1/2019,3,1.49109995365143,,,0,
2/5/2016,7/1/2019,3,1.5025999546051,,,0,
2/5/2016,8/1/2019,3,1.51310002803803,,,0,
2/5/2016,9/1/2019,3,1.52409994602203,,,0,
2/5/2016,10/1/2019,3,1.53410005569458,,,0,
2/5/2016,11/1/2019,3,1.54059994220734,,,0,
2/5/2016,12/1/2019,3,1.54560005664825,,,0,
2/5/2016,1/1/2020,3,1.55060005187988,,,0,
2/5/2016,3/1/2016,4,0.992699980735779,1.03340005874634,0.986899971961975,66704,
2/5/2016,4/1/2016,4,1.22179996967316,1.25899994373322,1.21570003032684,44748,
2/5/2016,5/1/2016,4,1.244500041008,1.28310000896454,1.23829996585846,28148,
2/5/2016,6/1/2016,4,1.24899995326996,1.28859996795654,1.24269998073578,21579,
2/5/2016,7/1/2016,4,1.24399995803833,1.28129994869232,1.24070000648499,10783,
2/5/2016,8/1/2016,4,1.23189997673035,1.27180004119873,1.22500002384186,7944,
2/5/2016,9/1/2016,4,1.21050000190735,1.24639999866486,1.20749998092651,8711,
2/5/2016,10/1/2016,4,1.08259999752045,1.11960005760193,1.08089995384216,5732,
2/5/2016,11/1/2016,4,1.06289994716644,1.08319997787476,1.06089997291565,3720,
2/5/2016,12/1/2016,4,1.05719995498657,1.0916999578476,1.05040001869202,7063,
2/5/2016,1/1/2017,4,1.06879997253418,1.08809995651245,1.07720005512238,832,
2/5/2016,2/1/2017,4,1.09230005741119,1.11989998817444,1.09899997711182,421,
2/5/2016,3/1/2017,4,1.12440001964569,1.14030003547668,1.1308000087738,523,
2/5/2016,4/1/2017,4,1.34539997577667,1.36459994316101,1.34889996051788,388,
2/5/2016,5/1/2017,4,1.36539995670319,,1.37170004844666,160,
2/5/2016,6/1/2017,4,1.36730003356934,1.39450001716614,1.36559998989105,478,
2/5/2016,7/1/2017,4,1.36020004749298,1.37479996681213,1.36419999599457,423,
2/5/2016,8/1/2017,4,1.34370005130768,,1.35599994659424,375,
2/5/2016,9/1/2017,4,1.31970000267029,,1.33000004291534,200,
2/5/2016,10/1/2017,4,1.18180000782013,,1.18900001049042,81,
2/5/2016,11/1/2017,4,1.14919996261597,,1.15919995307922,73,
2/5/2016,12/1/2017,4,1.12969994544983,1.15400004386902,1.12740004062653,1067,
2/5/2016,1/1/2018,4,1.13750004768372,,1.14839994907379,19,
2/5/2016,2/1/2018,4,1.15489995479584,,1.16059994697571,0,
2/5/2016,3/1/2018,4,1.18840003013611,,,0,
2/5/2016,4/1/2018,4,1.4099999666214,,,0,
2/5/2016,5/1/2018,4,1.42490005493164,,,0,
2/5/2016,6/1/2018,4,1.42739999294281,,,0,
2/5/2016,7/1/2018,4,1.41340005397797,,,0,
2/5/2016,8/1/2018,4,1.39310002326965,,,0,
2/5/2016,9/1/2018,4,1.36479997634888,,,0,
2/5/2016,10/1/2018,4,1.22599995136261,,,0,
2/5/2016,11/1/2018,4,1.19470000267029,,,0,
2/5/2016,12/1/2018,4,1.17270004749298,1.19589996337891,1.17379999160767,94,
2/5/2016,1/1/2019,4,1.17770004272461,,,0,
2/5/2016,2/1/2019,4,1.1907000541687,,,0,
2/5/2016,3/1/2019,4,1.21019995212555,,,0,
2/5/2016,4/1/2019,4,1.42320001125336,,,0,
2/5/2016,5/1/2019,4,1.42669999599457,,,0,
2/5/2016,6/1/2019,4,1.42019999027252,,,0,
2/5/2016,7/1/2019,4,1.41019999980927,,,0,
2/5/2016,8/1/2019,4,1.39419996738434,,,0,
2/5/2016,9/1/2019,4,1.3782000541687,,,0,
2/5/2016,10/1/2019,4,1.26670002937317,,,0,
2/5/2016,11/1/2019,4,1.24619996547699,,,0,
2/5/2016,12/1/2019,4,1.23619997501373,,,0,
2/5/2016,1/1/2020,4,1.24119997024536,,,0,
2/8/2016,3/1/2016,1,29.6900005340576,31.3799991607666,29.5699996948242,554831,
2/8/2016,4/1/2016,1,31.6399993896484,33.2799987792969,31.5100002288818,244744,
2/8/2016,5/1/2016,1,33.4300003051758,35.060001373291,33.3499984741211,125657,
2/8/2016,6/1/2016,1,34.9199981689453,36.5200004577637,34.8199996948242,84200,
2/8/2016,7/1/2016,1,36.1100006103516,37.5299987792969,35.9799995422363,34884,
2/8/2016,8/1/2016,1,37.0299987792969,38.3800010681152,36.9300003051758,27177,
2/8/2016,9/1/2016,1,37.7700004577637,39.060001373291,37.5999984741211,33879,
2/8/2016,10/1/2016,1,38.4099998474121,39.7799987792969,38.25,16559,
2/8/2016,11/1/2016,1,38.9900016784668,40.310001373291,38.7999992370605,13219,
2/8/2016,12/1/2016,1,39.5299987792969,40.8499984741211,39.25,52636,
2/8/2016,1/1/2017,1,40.0099983215332,41.2700004577637,39.8600006103516,4365,
2/8/2016,2/1/2017,1,40.4799995422363,40.9000015258789,40.2999992370606,1868,
2/8/2016,3/1/2017,1,40.9300003051758,41.9300003051758,40.75,8971,
2/8/2016,4/1/2017,1,41.3400001525879,42.2200012207031,41.2099990844727,990,
2/8/2016,5/1/2017,1,41.7000007629395,42.5200004577637,41.5900001525879,859,
2/8/2016,6/1/2017,1,42.0299987792969,43.1300010681152,41.6199989318848,6689,
2/8/2016,7/1/2017,1,42.2999992370606,43.1699981689453,42.0699996948242,478,
2/8/2016,8/1/2017,1,42.5499992370605,,42.5499992370605,129,
2/8/2016,9/1/2017,1,42.810001373291,43.4300003051758,42.7299995422363,362,
2/8/2016,10/1/2017,1,43.060001373291,,43.0099983215332,13,
2/8/2016,11/1/2017,1,43.3199996948242,43.9300003051758,43.1800003051758,19,
2/8/2016,12/1/2017,1,43.5699996948242,44.5900001525879,42.9700012207031,15047,
2/8/2016,1/1/2018,1,43.7200012207031,44.3400001525879,43.5200004577637,0,
2/8/2016,2/1/2018,1,43.8899993896484,44.5200004577637,43.6699981689453,0,
2/8/2016,3/1/2018,1,44.0699996948242,,44.2999992370605,21,
2/8/2016,4/1/2018,1,44.2799987792969,,44.5200004577637,0,
2/8/2016,5/1/2018,1,44.5099983215332,,44.7799987792969,0,
2/8/2016,6/1/2018,1,44.7400016784668,45.3600006103516,45.3600006103516,290,
2/8/2016,7/1/2018,1,44.9000015258789,,,0,
2/8/2016,8/1/2018,1,45.0800018310547,,,0,
2/8/2016,9/1/2018,1,45.2700004577637,,,0,
2/8/2016,10/1/2018,1,45.4700012207031,,,0,
2/8/2016,11/1/2018,1,45.6800003051758,,,0,
2/8/2016,12/1/2018,1,45.9099998474121,46.8199996948242,45.189998626709,1665,
2/8/2016,1/1/2019,1,46,,,0,
2/8/2016,2/1/2019,1,46.0999984741211,,,0,
2/8/2016,3/1/2019,1,46.2299995422363,,,0,
2/8/2016,4/1/2019,1,46.3699989318848,,,0,
2/8/2016,5/1/2019,1,46.5299987792969,,,0,
2/8/2016,6/1/2019,1,46.7000007629395,,,0,
2/8/2016,7/1/2019,1,46.75,,,0,
2/8/2016,8/1/2019,1,46.8400001525879,,,0,
2/8/2016,9/1/2019,1,46.9700012207031,,,0,
2/8/2016,10/1/2019,1,47.1399993896484,,,0,
2/8/2016,11/1/2019,1,47.3400001525879,,,0,
2/8/2016,12/1/2019,1,47.5499992370605,,47.2000007629395,214,
2/8/2016,1/1/2020,1,47.6199989318848,,,0,
2/8/2016,2/1/2020,1,47.7000007629395,,,0,
2/8/2016,3/1/2020,1,47.7999992370606,,,0,
2/8/2016,4/1/2020,1,47.9000015258789,,,0,
2/8/2016,5/1/2020,1,48.0200004577637,,,0,
2/8/2016,6/1/2020,1,48.1500015258789,,,0,
2/8/2016,7/1/2020,1,48.1800003051758,,,0,
2/8/2016,8/1/2020,1,48.2400016784668,,,0,
2/8/2016,9/1/2020,1,48.3199996948242,,,0,
2/8/2016,10/1/2020,1,48.439998626709,,,0,
2/8/2016,11/1/2020,1,48.5699996948242,,,0,
2/8/2016,12/1/2020,1,48.7200012207031,49.189998626709,48.1800003051758,10,
2/8/2016,1/1/2021,1,48.75,,,0,
2/8/2016,2/1/2021,1,48.7999992370605,,,0,
2/8/2016,3/1/2021,1,48.8699989318848,,,0,
2/8/2016,4/1/2021,1,48.9599990844727,,,0,
2/8/2016,5/1/2021,1,49.060001373291,,,0,
2/8/2016,6/1/2021,1,49.189998626709,,,0,
2/8/2016,7/1/2021,1,49.189998626709,,,0,
2/8/2016,8/1/2021,1,49.2200012207031,,,0,
2/8/2016,9/1/2021,1,49.2799987792969,,,0,
2/8/2016,10/1/2021,1,49.3699989318848,,,0,
2/8/2016,11/1/2021,1,49.4900016784668,,,0,
2/8/2016,12/1/2021,1,49.6300010681152,,49.5999984741211,1,
2/8/2016,6/1/2022,1,50.0400009155274,,,0,
2/8/2016,12/1/2022,1,50.4300003051758,,50.6300010681152,0,
2/8/2016,6/1/2023,1,50.75,,,0,
2/8/2016,12/1/2023,1,51.0699996948242,,,0,
2/8/2016,6/1/2024,1,51.2400016784668,,,0,
2/8/2016,12/1/2024,1,51.4000015258789,,,0,
2/8/2016,3/1/2016,3,1.04639995098114,1.08060002326965,1.04089999198914,57334,
2/8/2016,4/1/2016,3,1.05569994449615,1.09119999408722,1.05309998989105,30362,
2/8/2016,5/1/2016,3,1.06990003585815,1.10609996318817,1.06819999217987,20138,
2/8/2016,6/1/2016,3,1.0867999792099,1.12300002574921,1.08510005474091,14342,
2/8/2016,7/1/2016,3,1.10899996757507,1.14199995994568,1.10759997367859,6313,
2/8/2016,8/1/2016,3,1.1308000087738,1.16480004787445,1.12960004806519,2469,
2/8/2016,9/1/2016,3,1.15269994735718,1.18690001964569,1.15209996700287,2211,
2/8/2016,10/1/2016,3,1.17470002174377,1.21249997615814,1.17569994926453,1492,
2/8/2016,11/1/2016,3,1.19679999351501,1.2338000535965,1.19589996337891,785,
2/8/2016,12/1/2016,3,1.21770000457764,1.25380003452301,1.21549999713898,3460,
2/8/2016,1/1/2017,3,1.23679995536804,1.26740002632141,1.23570001125336,384,
2/8/2016,2/1/2017,3,1.25160002708435,1.27579998970032,1.25150001049042,195,
2/8/2016,3/1/2017,3,1.26040005683899,1.28149998188019,1.26499998569489,77,
2/8/2016,4/1/2017,3,1.26230001449585,1.27799999713898,1.26800000667572,56,
2/8/2016,5/1/2017,3,1.26890003681183,1.291100025177,1.27579998970032,56,
2/8/2016,6/1/2017,3,1.27590000629425,1.30830001831055,1.27830004692078,62,
2/8/2016,7/1/2017,3,1.28880000114441,,1.30560004711151,23,
2/8/2016,8/1/2017,3,1.30139994621277,,1.31789994239807,30,
2/8/2016,9/1/2017,3,1.31599998474121,,1.33270001411438,36,
2/8/2016,10/1/2017,3,1.32959997653961,,1.34640002250671,23,
2/8/2016,11/1/2017,3,1.34150004386902,,1.3581999540329,23,
2/8/2016,12/1/2017,3,1.35119998455048,1.37559998035431,1.35220003128052,73,
2/8/2016,1/1/2018,3,1.36129999160767,,1.37950003147125,2,
2/8/2016,2/1/2018,3,1.36710000038147,,,0,
2/8/2016,3/1/2018,3,1.36629998683929,,,0,
2/8/2016,4/1/2018,3,1.36199998855591,,,0,
2/8/2016,5/1/2018,3,1.3691999912262,,,0,
2/8/2016,6/1/2018,3,1.37839996814728,,,0,
2/8/2016,7/1/2018,3,1.39110004901886,,,0,
2/8/2016,8/1/2018,3,1.40310001373291,,,0,
2/8/2016,9/1/2018,3,1.41559994220734,,,0,
2/8/2016,10/1/2018,3,1.42760002613068,,,0,
2/8/2016,11/1/2018,3,1.43659996986389,,,0,
2/8/2016,12/1/2018,3,1.44480001926422,,,0,
2/8/2016,1/1/2019,3,1.45290005207062,,,0,
2/8/2016,2/1/2019,3,1.45829999446869,,,0,
2/8/2016,3/1/2019,3,1.45729994773865,,,0,
2/8/2016,4/1/2019,3,1.45229995250702,,,0,
2/8/2016,5/1/2019,3,1.46029996871948,,,0,
2/8/2016,6/1/2019,3,1.47230005264282,,,0,
2/8/2016,7/1/2019,3,1.4838000535965,,,0,
2/8/2016,8/1/2019,3,1.49430000782013,,,0,
2/8/2016,9/1/2019,3,1.50530004501343,,,0,
2/8/2016,10/1/2019,3,1.51530003547668,,,0,
2/8/2016,11/1/2019,3,1.52180004119873,,,0,
2/8/2016,12/1/2019,3,1.52680003643036,,,0,
2/8/2016,1/1/2020,3,1.53180003166199,,,0,
2/8/2016,3/1/2016,4,0.956099987030029,1.00179994106293,0.953999996185303,54891,
2/8/2016,4/1/2016,4,1.18410003185272,1.22790002822876,1.1826000213623,34875,
2/8/2016,5/1/2016,4,1.20770001411438,1.25209999084473,1.20589995384216,21255,
2/8/2016,6/1/2016,4,1.21239995956421,1.25629997253418,1.21010005474091,18412,
2/8/2016,7/1/2016,4,1.20799994468689,1.25170004367828,1.20589995384216,9800,
2/8/2016,8/1/2016,4,1.19749999046326,1.23769998550415,1.19539999961853,7026,
2/8/2016,9/1/2016,4,1.17770004272461,1.21739995479584,1.17499995231628,8308,
2/8/2016,10/1/2016,4,1.05250000953674,1.08980000019073,1.05219995975494,6011,
2/8/2016,11/1/2016,4,1.03519999980927,1.06970000267029,1.03359997272491,4354,
2/8/2016,12/1/2016,4,1.03180003166199,1.06640005111694,1.02900004386902,5103,
2/8/2016,1/1/2017,4,1.04429996013641,1.04750001430511,1.04750001430511,230,
2/8/2016,2/1/2017,4,1.06780004501343,1.07000005245209,1.07000005245209,200,
2/8/2016,3/1/2017,4,1.09920001029968,,1.11029994487762,235,
2/8/2016,4/1/2017,4,1.32120001316071,,1.32840001583099,107,
2/8/2016,5/1/2017,4,1.34189999103546,,1.35269999504089,21,
2/8/2016,6/1/2017,4,1.34430003166199,1.37139999866486,1.34119999408722,56,
2/8/2016,7/1/2017,4,1.33689999580383,,1.34399998188019,80,
2/8/2016,8/1/2017,4,1.3206000328064,,1.33689999580383,86,
2/8/2016,9/1/2017,4,1.29709994792938,,1.30999994277954,105,
2/8/2016,10/1/2017,4,1.15960001945496,1.17180001735687,1.16910004615784,79,
2/8/2016,11/1/2017,4,1.13230001926422,,1.1382999420166,61,
2/8/2016,12/1/2017,4,1.11380004882813,1.13759994506836,1.10309994220734,313,
2/8/2016,1/1/2018,4,1.12199997901917,,1.1275999546051,19,
2/8/2016,2/1/2018,4,1.13970005512238,,1.14230000972748,0,
2/8/2016,3/1/2018,4,1.1742000579834,,1.18439996242523,0,
2/8/2016,4/1/2018,4,1.39619994163513,,1.40639996528626,0,
2/8/2016,5/1/2018,4,1.41110002994537,,1.4213000535965,0,
2/8/2016,6/1/2018,4,1.41359996795654,,,0,
2/8/2016,7/1/2018,4,1.40059995651245,,,0,
2/8/2016,8/1/2018,4,1.38129997253418,,,0,
2/8/2016,9/1/2018,4,1.35399997234344,,,0,
2/8/2016,10/1/2018,4,1.21619999408722,,,0,
2/8/2016,11/1/2018,4,1.18610000610352,,,0,
2/8/2016,12/1/2018,4,1.16509997844696,1.18089997768402,1.16509997844696,126,
2/8/2016,1/1/2019,4,1.17009997367859,,,0,
2/8/2016,2/1/2019,4,1.18309998512268,,,0,
2/8/2016,3/1/2019,4,1.20260000228882,,,0,
2/8/2016,4/1/2019,4,1.41559994220734,,,0,
2/8/2016,5/1/2019,4,1.41910004615784,,,0,
2/8/2016,6/1/2019,4,1.41260004043579,,,0,
2/8/2016,7/1/2019,4,1.40260004997253,,,0,
2/8/2016,8/1/2019,4,1.38660001754761,,,0,
2/8/2016,9/1/2019,4,1.37059998512268,,,0,
2/8/2016,10/1/2019,4,1.25909996032715,,,0,
2/8/2016,11/1/2019,4,1.23860001564026,,,0,
2/8/2016,12/1/2019,4,1.228600025177,,,0,
2/8/2016,1/1/2020,4,1.23360002040863,,,0,
2/9/2016,3/1/2016,1,27.9400005340576,30.6100006103516,27.7399997711182,694968,
2/9/2016,4/1/2016,1,29.7399997711182,32.4799995422363,29.5699996948242,327853,
2/9/2016,5/1/2016,1,31.4099998474121,34.2000007629395,31.2800006866455,148579,
2/9/2016,6/1/2016,1,32.7400016784668,35.5900001525879,32.6500015258789,110381,
2/9/2016,7/1/2016,1,33.7700004577637,36.6300010681152,33.7099990844727,46239,
2/9/2016,8/1/2016,1,34.5800018310547,37.4900016784668,34.560001373291,22602,
2/9/2016,9/1/2016,1,35.2599983215332,38.2200012207031,35.2000007629395,36900,
2/9/2016,10/1/2016,1,35.8699989318848,38.7400016784668,35.7999992370605,20601,
2/9/2016,11/1/2016,1,36.439998626709,39.3699989318848,36.4300003051758,17223,
2/9/2016,12/1/2016,1,36.9799995422363,39.939998626709,36.9000015258789,54788,
2/9/2016,1/1/2017,1,37.4700012207031,40.2200012207031,37.3800010681152,6057,
2/9/2016,2/1/2017,1,37.9300003051758,39.0999984741211,38.2599983215332,3239,
2/9/2016,3/1/2017,1,38.3499984741211,41.1500015258789,38.5,3579,
2/9/2016,4/1/2017,1,38.7400016784668,41.3600006103516,38.9500007629395,787,
2/9/2016,5/1/2017,1,39.0900001525879,,39.3300018310547,466,
2/9/2016,6/1/2017,1,39.4099998474121,42.2599983215332,39.3499984741211,5670,
2/9/2016,7/1/2017,1,39.6800003051758,42.310001373291,39.8400001525879,356,
2/9/2016,8/1/2017,1,39.9199981689453,,40.3199996948242,44,
2/9/2016,9/1/2017,1,40.1699981689453,,40.5,170,
2/9/2016,10/1/2017,1,40.4099998474121,,40.7900009155273,10,
2/9/2016,11/1/2017,1,40.6500015258789,,40.9700012207031,14,
2/9/2016,12/1/2017,1,40.8899993896484,43.7000007629395,40.7799987792969,11214,
2/9/2016,1/1/2018,1,41.0400009155273,,41.3600006103516,20,
2/9/2016,2/1/2018,1,41.2200012207031,,41.5099983215332,0,
2/9/2016,3/1/2018,1,41.4099998474121,,42.1500015258789,18,
2/9/2016,4/1/2018,1,41.6300010681152,,42.3800010681152,0,
2/9/2016,5/1/2018,1,41.8600006103516,,42.7099990844727,0,
2/9/2016,6/1/2018,1,42.0900001525879,42.7900009155273,42.7900009155273,459,
2/9/2016,7/1/2018,1,42.2599983215332,,,0,
2/9/2016,8/1/2018,1,42.4500007629395,,,0,
2/9/2016,9/1/2018,1,42.6500015258789,,,0,
2/9/2016,10/1/2018,1,42.8499984741211,,,0,
2/9/2016,11/1/2018,1,43.0699996948242,,,0,
2/9/2016,12/1/2018,1,43.2999992370606,45.7599983215332,43.2900009155273,1646,
2/9/2016,1/1/2019,1,43.4000015258789,,,0,
2/9/2016,2/1/2019,1,43.5099983215332,,,0,
2/9/2016,3/1/2019,1,43.6399993896484,,,0,
2/9/2016,4/1/2019,1,43.7900009155274,,,0,
2/9/2016,5/1/2019,1,43.9599990844727,,,0,
2/9/2016,6/1/2019,1,44.1300010681152,,,0,
2/9/2016,7/1/2019,1,44.189998626709,,,0,
2/9/2016,8/1/2019,1,44.2900009155273,,,0,
2/9/2016,9/1/2019,1,44.4300003051758,,,0,
2/9/2016,10/1/2019,1,44.6100006103516,,,0,
2/9/2016,11/1/2019,1,44.810001373291,,,0,
2/9/2016,12/1/2019,1,45.0200004577637,45.4000015258789,44.8600006103516,324,
2/9/2016,1/1/2020,1,45.0999984741211,,,0,
2/9/2016,2/1/2020,1,45.189998626709,,,0,
2/9/2016,3/1/2020,1,45.2900009155273,,,0,
2/9/2016,4/1/2020,1,45.3899993896484,,,0,
2/9/2016,5/1/2020,1,45.5099983215332,,,0,
2/9/2016,6/1/2020,1,45.6399993896484,,,0,
2/9/2016,7/1/2020,1,45.6800003051758,,,0,
2/9/2016,8/1/2020,1,45.75,,,0,
2/9/2016,9/1/2020,1,45.8300018310547,,,0,
2/9/2016,10/1/2020,1,45.9500007629395,,,0,
2/9/2016,11/1/2020,1,46.0800018310547,,,0,
2/9/2016,12/1/2020,1,46.2299995422363,46.5,46.4199981689453,32,
2/9/2016,1/1/2021,1,46.2700004577637,,,0,
2/9/2016,2/1/2021,1,46.3300018310547,,,0,
2/9/2016,3/1/2021,1,46.4099998474121,,,0,
2/9/2016,4/1/2021,1,46.5099983215332,,,0,
2/9/2016,5/1/2021,1,46.6100006103516,,,0,
2/9/2016,6/1/2021,1,46.7400016784668,,,0,
2/9/2016,7/1/2021,1,46.75,,,0,
2/9/2016,8/1/2021,1,46.7900009155273,,,0,
2/9/2016,9/1/2021,1,46.8600006103516,,,0,
2/9/2016,10/1/2021,1,46.9599990844727,,,0,
2/9/2016,11/1/2021,1,47.0800018310547,,,0,
2/9/2016,12/1/2021,1,47.2200012207031,,47.8800010681152,2,
2/9/2016,6/1/2022,1,47.6300010681152,,,0,
2/9/2016,12/1/2022,1,48.0200004577637,49,48.9199981689453,1,
2/9/2016,6/1/2023,1,48.3600006103516,,,0,
2/9/2016,12/1/2023,1,48.7000007629395,50,49.8600006103516,1,
2/9/2016,6/1/2024,1,48.8699989318848,,,0,
2/9/2016,12/1/2024,1,49.0299987792969,,,0,
2/9/2016,3/1/2016,3,0.974900007247925,1.05809998512268,0.972000002861023,65304,
2/9/2016,4/1/2016,3,0.986400008201599,1.06900000572205,0.984000027179718,34770,
2/9/2016,5/1/2016,3,1.00240004062653,1.08369994163513,0.999599993228912,21630,
2/9/2016,6/1/2016,3,1.02030003070831,1.10109996795654,1.01800000667572,16984,
2/9/2016,7/1/2016,3,1.04299998283386,1.1224000453949,1.04200005531311,7248,
2/9/2016,8/1/2016,3,1.0650999546051,1.14320003986359,1.06400001049042,2627,
2/9/2016,9/1/2016,3,1.0871000289917,1.16299998760223,1.08619999885559,2299,
2/9/2016,10/1/2016,3,1.11010003089905,1.18550002574921,1.10969996452332,1165,
2/9/2016,11/1/2016,3,1.13300001621246,1.20739996433258,1.13240003585815,868,
2/9/2016,12/1/2016,3,1.15409994125366,1.23280000686646,1.15240001678467,5372,
2/9/2016,1/1/2017,3,1.17369997501373,1.24779999256134,1.17239999771118,915,
2/9/2016,2/1/2017,3,1.18900001049042,1.24469995498657,1.1900999546051,447,
2/9/2016,3/1/2017,3,1.1985000371933,1.26240003108978,1.19980001449585,386,
2/9/2016,4/1/2017,3,1.20089995861053,1.23000001907349,1.20229995250702,150,
2/9/2016,5/1/2017,3,1.20790004730225,1.27160000801086,1.208899974823,120,
2/9/2016,6/1/2017,3,1.21539998054504,1.2882000207901,1.2150000333786,425,
2/9/2016,7/1/2017,3,1.22839999198914,1.24940001964569,1.21979999542236,42,
2/9/2016,8/1/2017,3,1.24100005626678,1.24240005016327,1.24240005016327,13,
2/9/2016,9/1/2017,3,1.2558000087738,1.26750004291534,1.26750004291534,19,
2/9/2016,10/1/2017,3,1.2694000005722,,1.28629994392395,16,
2/9/2016,11/1/2017,3,1.28149998188019,1.29499995708466,1.29499995708466,18,
2/9/2016,12/1/2017,3,1.29130005836487,1.3555999994278,1.28980004787445,652,
2/9/2016,1/1/2018,3,1.30169999599457,,1.32120001316071,1,
2/9/2016,2/1/2018,3,1.30750000476837,,1.33290004730225,0,
2/9/2016,3/1/2018,3,1.3066999912262,,1.36549997329712,0,
2/9/2016,4/1/2018,3,1.30239999294281,,,0,
2/9/2016,5/1/2018,3,1.3095999956131,1.3400000333786,1.3400000333786,1,
2/9/2016,6/1/2018,3,1.31879997253418,1.36500000953674,1.36500000953674,1,
2/9/2016,7/1/2018,3,1.33150005340576,,,0,
2/9/2016,8/1/2018,3,1.34350001811981,,,0,
2/9/2016,9/1/2018,3,1.35599994659424,,,0,
2/9/2016,10/1/2018,3,1.36800003051758,,,0,
2/9/2016,11/1/2018,3,1.37699997425079,,,0,
2/9/2016,12/1/2018,3,1.38520002365112,1.42639994621277,1.38699996471405,13,
2/9/2016,1/1/2019,3,1.39330005645752,,,0,
2/9/2016,2/1/2019,3,1.39869999885559,1.42999994754791,1.42999994754791,1,
2/9/2016,3/1/2019,3,1.39769995212555,,,0,
2/9/2016,4/1/2019,3,1.39269995689392,,,0,
2/9/2016,5/1/2019,3,1.40069997310638,,,0,
2/9/2016,6/1/2019,3,1.41270005702972,,,0,
2/9/2016,7/1/2019,3,1.4242000579834,,,0,
2/9/2016,8/1/2019,3,1.43470001220703,,,0,
2/9/2016,9/1/2019,3,1.44570004940033,,,0,
2/9/2016,10/1/2019,3,1.45570003986359,,,0,
2/9/2016,11/1/2019,3,1.46220004558563,,,0,
2/9/2016,12/1/2019,3,1.46720004081726,,,0,
2/9/2016,1/1/2020,3,1.47220003604889,,,0,
2/9/2016,3/1/2016,4,0.898899972438812,0.966600000858307,0.897499978542328,60131,
2/9/2016,4/1/2016,4,1.12639999389648,1.19500005245209,1.1253000497818,47105,
2/9/2016,5/1/2016,4,1.14950001239777,1.21749997138977,1.14880001544952,29600,
2/9/2016,6/1/2016,4,1.15390002727509,1.22560000419617,1.15279996395111,24612,
2/9/2016,7/1/2016,4,1.14909994602203,1.21619999408722,1.14849996566772,12688,
2/9/2016,8/1/2016,4,1.13759994506836,1.20669996738434,1.13660001754761,10871,
2/9/2016,9/1/2016,4,1.11749994754791,1.1875,1.11710000038147,12176,
2/9/2016,10/1/2016,4,0.992200016975403,1.05920004844666,0.992999970912933,7789,
2/9/2016,11/1/2016,4,0.975199997425079,1.04419994354248,0.976400017738342,6122,
2/9/2016,12/1/2016,4,0.97189998626709,1.04120004177094,0.971199989318848,6748,
2/9/2016,1/1/2017,4,0.985099971294403,1.01999998092651,0.991999983787537,335,
2/9/2016,2/1/2017,4,1.00849997997284,1.05280005931854,1.01219999790192,145,
2/9/2016,3/1/2017,4,1.03980004787445,,1.05209994316101,180,
2/9/2016,4/1/2017,4,1.26119995117188,,1.27129995822907,125,
2/9/2016,5/1/2017,4,1.28149998188019,,1.2940000295639,60,
2/9/2016,6/1/2017,4,1.28410005569458,1.34640002250671,1.28699994087219,136,
2/9/2016,7/1/2017,4,1.27699995040894,1.32019996643066,1.27890002727509,341,
2/9/2016,8/1/2017,4,1.26150000095367,1.30410003662109,1.26269996166229,462,
2/9/2016,9/1/2017,4,1.23819994926453,1.2853000164032,1.25390005111694,188,
2/9/2016,10/1/2017,4,1.10230004787445,1.14460003376007,1.11629998683929,38,
2/9/2016,11/1/2017,4,1.07650005817413,1.12479996681213,1.07809996604919,45,
2/9/2016,12/1/2017,4,1.05949997901917,1.12020003795624,1.05999994277954,483,
2/9/2016,1/1/2018,4,1.06770002841949,,1.08340001106262,31,
2/9/2016,2/1/2018,4,1.08539998531342,1.11930000782013,1.09200000762939,23,
2/9/2016,3/1/2018,4,1.11989998817444,,1.14260005950928,2,
2/9/2016,4/1/2018,4,1.34189999103546,,1.36459994316101,2,
2/9/2016,5/1/2018,4,1.35679996013641,1.38719999790192,1.37950003147125,3,
2/9/2016,6/1/2018,4,1.35930001735687,1.38970005512238,1.38199996948242,1,
2/9/2016,7/1/2018,4,1.34630000591278,,,0,
2/9/2016,8/1/2018,4,1.32700002193451,,,0,
2/9/2016,9/1/2018,4,1.29970002174377,,,0,
2/9/2016,10/1/2018,4,1.16190004348755,,,0,
2/9/2016,11/1/2018,4,1.13180005550385,,,0,
2/9/2016,12/1/2018,4,1.11080002784729,,,0,
2/9/2016,1/1/2019,4,1.11580002307892,,,0,
2/9/2016,2/1/2019,4,1.12880003452301,,,0,
2/9/2016,3/1/2019,4,1.14830005168915,,,0,
2/9/2016,4/1/2019,4,1.36129999160767,,,0,
2/9/2016,5/1/2019,4,1.36479997634888,,,0,
2/9/2016,6/1/2019,4,1.35829997062683,,,0,
2/9/2016,7/1/2019,4,1.34829998016357,,,0,
2/9/2016,8/1/2019,4,1.33229994773865,,,0,
2/9/2016,9/1/2019,4,1.31630003452301,,,0,
2/9/2016,10/1/2019,4,1.20480000972748,,,0,
2/9/2016,11/1/2019,4,1.1842999458313,,,0,
2/9/2016,12/1/2019,4,1.17429995536804,,,0,
2/9/2016,1/1/2020,4,1.17929995059967,,,0,
2/10/2016,3/1/2016,1,27.4500007629395,29.2199993133545,27.2399997711182,739227,
2/10/2016,4/1/2016,1,29.6599998474121,31.1700000762939,29.4300003051758,391577,
2/10/2016,5/1/2016,1,31.5200004577637,32.9300003051758,31.2600002288818,178921,
2/10/2016,6/1/2016,1,32.9599990844727,34.3199996948242,32.7000007629395,119407,
2/10/2016,7/1/2016,1,34.060001373291,35.3499984741211,33.7999992370605,47082,
2/10/2016,8/1/2016,1,34.9000015258789,36.0200004577637,34.6599998474121,25390,
2/10/2016,9/1/2016,1,35.5999984741211,36.8199996948242,35.3699989318848,32617,
2/10/2016,10/1/2016,1,36.2299995422363,37.2999992370605,36.0299987792969,17837,
2/10/2016,11/1/2016,1,36.8199996948242,37.8199996948242,36.5800018310547,14453,
2/10/2016,12/1/2016,1,37.3800010681152,38.5499992370605,37.0800018310547,42674,
2/10/2016,1/1/2017,1,37.8800010681152,38.8600006103516,37.5999984741211,3233,
2/10/2016,2/1/2017,1,38.3499984741211,39.2999992370605,,1357,
2/10/2016,3/1/2017,1,38.7900009155273,39.9000015258789,38.6800003051758,2230,
2/10/2016,4/1/2017,1,39.2000007629395,39.8899993896484,,318,
2/10/2016,5/1/2017,1,39.5699996948242,40.25,,215,
2/10/2016,6/1/2017,1,39.9000015258789,40.939998626709,39.6199989318848,5809,
2/10/2016,7/1/2017,1,40.1800003051758,41.2900009155274,40.0800018310547,722,
2/10/2016,8/1/2017,1,40.4300003051758,40.9900016784668,40.7200012207031,61,
2/10/2016,9/1/2017,1,40.689998626709,41.2900009155274,,433,
2/10/2016,10/1/2017,1,40.939998626709,41.4799995422363,,41,
2/10/2016,11/1/2017,1,41.189998626709,41.7799987792969,,25,
2/10/2016,12/1/2017,1,41.439998626709,42.4300003051758,41.0800018310547,10440,
2/10/2016,1/1/2018,1,41.5900001525879,42.0299987792969,,47,
2/10/2016,2/1/2018,1,41.7700004577637,42.3699989318848,,0,
2/10/2016,3/1/2018,1,41.9599990844727,42.1300010681152,,9,
2/10/2016,4/1/2018,1,42.1699981689453,42.2999992370606,,0,
2/10/2016,5/1/2018,1,42.4000015258789,42.439998626709,,0,
2/10/2016,6/1/2018,1,42.6300010681152,43.0900001525879,43.0900001525879,159,
2/10/2016,7/1/2018,1,42.7999992370606,,,0,
2/10/2016,8/1/2018,1,42.9799995422363,,,0,
2/10/2016,9/1/2018,1,43.1699981689453,,,0,
2/10/2016,10/1/2018,1,43.3699989318848,,,0,
2/10/2016,11/1/2018,1,43.5800018310547,,,0,
2/10/2016,12/1/2018,1,43.7999992370605,44.6699981689453,43.4500007629395,1303,
2/10/2016,1/1/2019,1,43.9000015258789,,,0,
2/10/2016,2/1/2019,1,44.0099983215332,,,0,
2/10/2016,3/1/2019,1,44.1300010681152,,,0,
2/10/2016,4/1/2019,1,44.2700004577637,,,0,
2/10/2016,5/1/2019,1,44.4300003051758,,,0,
2/10/2016,6/1/2019,1,44.5999984741211,,,0,
2/10/2016,7/1/2019,1,44.6500015258789,,,0,
2/10/2016,8/1/2019,1,44.7400016784668,,,0,
2/10/2016,9/1/2019,1,44.8699989318848,,,0,
2/10/2016,10/1/2019,1,45.0400009155274,,,0,
2/10/2016,11/1/2019,1,45.2299995422363,,,0,
2/10/2016,12/1/2019,1,45.4300003051758,45.8899993896484,45.2799987792969,279,
2/10/2016,1/1/2020,1,45.5099983215332,,,0,
2/10/2016,2/1/2020,1,45.5999984741211,,,0,
2/10/2016,3/1/2020,1,45.7000007629395,,,0,
2/10/2016,4/1/2020,1,45.7999992370606,,,0,
2/10/2016,5/1/2020,1,45.9199981689453,,,0,
2/10/2016,6/1/2020,1,46.0499992370606,,,0,
2/10/2016,7/1/2020,1,46.0900001525879,,,0,
2/10/2016,8/1/2020,1,46.1599998474121,,,0,
2/10/2016,9/1/2020,1,46.2400016784668,,,0,
2/10/2016,10/1/2020,1,46.3600006103516,,,0,
2/10/2016,11/1/2020,1,46.4900016784668,,,0,
2/10/2016,12/1/2020,1,46.6399993896484,47.2799987792969,,6,
2/10/2016,1/1/2021,1,46.6800003051758,,,0,
2/10/2016,2/1/2021,1,46.7400016784668,,,0,
2/10/2016,3/1/2021,1,46.8199996948242,,,0,
2/10/2016,4/1/2021,1,46.9199981689453,,,0,
2/10/2016,5/1/2021,1,47.0200004577637,,,0,
2/10/2016,6/1/2021,1,47.1500015258789,,,0,
2/10/2016,7/1/2021,1,47.1599998474121,,,0,
2/10/2016,8/1/2021,1,47.2000007629395,,,0,
2/10/2016,9/1/2021,1,47.2700004577637,,,0,
2/10/2016,10/1/2021,1,47.3699989318848,,,0,
2/10/2016,11/1/2021,1,47.4900016784668,,,0,
2/10/2016,12/1/2021,1,47.6300010681152,47.7700004577637,,0,
2/10/2016,6/1/2022,1,48.0400009155273,,,0,
2/10/2016,12/1/2022,1,48.4300003051758,48.2700004577637,,0,
2/10/2016,6/1/2023,1,48.7700004577637,,,0,
2/10/2016,12/1/2023,1,49.1100006103516,,,0,
2/10/2016,6/1/2024,1,49.2799987792969,,,0,
2/10/2016,12/1/2024,1,49.439998626709,,,0,
2/10/2016,3/1/2016,3,0.974900007247925,1.00349998474121,0.967199981212616,56895,
2/10/2016,4/1/2016,3,0.986999988555908,1.01510000228882,0.980499982833862,38633,
2/10/2016,5/1/2016,3,1.00339996814728,1.0324000120163,0.997300028800964,27182,
2/10/2016,6/1/2016,3,1.02240002155304,1.05099999904633,1.01549994945526,17218,
2/10/2016,7/1/2016,3,1.04509997367859,1.07070004940033,1.03810000419617,6930,
2/10/2016,8/1/2016,3,1.06690001487732,1.09500002861023,1.06019997596741,2394,
2/10/2016,9/1/2016,3,1.08860003948212,1.11339998245239,1.08290004730225,2338,
2/10/2016,10/1/2016,3,1.11160004138947,1.14040005207062,1.105299949646,1421,
2/10/2016,11/1/2016,3,1.13460004329681,1.15760004520416,1.1282000541687,982,
2/10/2016,12/1/2016,3,1.15610003471375,1.18309998512268,1.14909994602203,4101,
2/10/2016,1/1/2017,3,1.17560005187988,1.19920003414154,1.17279994487762,638,
2/10/2016,2/1/2017,3,1.19110000133514,1.20609998703003,1.18900001049042,96,
2/10/2016,3/1/2017,3,1.2007999420166,1.22090005874634,1.1985000371933,187,
2/10/2016,4/1/2017,3,1.20329999923706,1.22769999504089,1.19760000705719,217,
2/10/2016,5/1/2017,3,1.21029996871948,1.22930002212524,1.21389997005463,68,
2/10/2016,6/1/2017,3,1.2179000377655,1.23599994182587,1.21490001678467,81,
2/10/2016,7/1/2017,3,1.23070001602173,1.25769996643066,1.24600005149841,30,
2/10/2016,8/1/2017,3,1.24310004711151,1.27049994468689,1.25199997425079,24,
2/10/2016,9/1/2017,3,1.25789999961853,1.28400003910065,1.26400005817413,21,
2/10/2016,10/1/2017,3,1.27149999141693,1.29760003089905,1.28569996356964,17,
2/10/2016,11/1/2017,3,1.28359997272491,1.3018000125885,1.28960001468658,21,
2/10/2016,12/1/2017,3,1.29359996318817,1.31449997425079,1.28880000114441,296,
2/10/2016,1/1/2018,3,1.30420005321503,1.33229994773865,1.3066999912262,9,
2/10/2016,2/1/2018,3,1.31050002574921,1.31749999523163,1.3125,2,
2/10/2016,3/1/2018,3,1.30970001220703,1.30999994277954,,0,
2/10/2016,4/1/2018,3,1.30540001392365,1.30499994754791,,0,
2/10/2016,5/1/2018,3,1.31260001659393,,,0,
2/10/2016,6/1/2018,3,1.32179999351501,,,0,
2/10/2016,7/1/2018,3,1.33449995517731,,,0,
2/10/2016,8/1/2018,3,1.34650003910065,,,0,
2/10/2016,9/1/2018,3,1.35899996757507,,,0,
2/10/2016,10/1/2018,3,1.37100005149841,,,0,
2/10/2016,11/1/2018,3,1.37999999523163,,,0,
2/10/2016,12/1/2018,3,1.38820004463196,1.38880002498627,1.38880002498627,1,
2/10/2016,1/1/2019,3,1.39629995822907,,,0,
2/10/2016,2/1/2019,3,1.40170001983643,,,0,
2/10/2016,3/1/2019,3,1.40069997310638,,,0,
2/10/2016,4/1/2019,3,1.39569997787476,,,0,
2/10/2016,5/1/2019,3,1.40369999408722,,,0,
2/10/2016,6/1/2019,3,1.41569995880127,,,0,
2/10/2016,7/1/2019,3,1.42719995975494,,,0,
2/10/2016,8/1/2019,3,1.43770003318787,,,0,
2/10/2016,9/1/2019,3,1.44869995117188,,,0,
2/10/2016,10/1/2019,3,1.45869994163513,,,0,
2/10/2016,11/1/2019,3,1.46519994735718,,,0,
2/10/2016,12/1/2019,3,1.47019994258881,,,0,
2/10/2016,1/1/2020,3,1.47520005702972,,,0,
2/10/2016,3/1/2016,4,0.942499995231628,0.971000015735626,0.903400003910065,64454,
2/10/2016,4/1/2016,4,1.16639995574951,1.19260001182556,1.13090002536774,50786,
2/10/2016,5/1/2016,4,1.18819999694824,1.21319997310638,1.15550005435944,29399,
2/10/2016,6/1/2016,4,1.18939995765686,1.21410000324249,1.16009998321533,26514,
2/10/2016,7/1/2016,4,1.18250000476837,1.20640003681183,1.15579998493195,13306,
2/10/2016,8/1/2016,4,1.16890001296997,1.18970000743866,1.14400005340576,9268,
2/10/2016,9/1/2016,4,1.14619994163513,1.16690003871918,1.12360000610352,11940,
2/10/2016,10/1/2016,4,1.01769995689392,1.03799998760223,1.00639998912811,7209,
2/10/2016,11/1/2016,4,0.997200012207031,1.01540005207062,0.986000001430512,4158,
2/10/2016,12/1/2016,4,0.990299999713898,1.01310002803803,0.976199984550476,6279,
2/10/2016,1/1/2017,4,1.00179994106293,1.01160001754761,0.999599993228912,341,
2/10/2016,2/1/2017,4,1.0242999792099,1.03849995136261,1.03190004825592,160,
2/10/2016,3/1/2017,4,1.05449998378754,1.06429994106293,1.05250000953674,100,
2/10/2016,4/1/2017,4,1.27530002593994,1.29030001163483,,55,
2/10/2016,5/1/2017,4,1.29439997673035,1.30369997024536,,50,
2/10/2016,6/1/2017,4,1.29610002040863,1.31850004196167,1.28880000114441,80,
2/10/2016,7/1/2017,4,1.28810000419617,1.30400002002716,,32,
2/10/2016,8/1/2017,4,1.27190005779266,1.27799999713898,,30,
2/10/2016,9/1/2017,4,1.24820005893707,1.25999999046326,1.2577999830246,16,
2/10/2016,10/1/2017,4,1.11070001125336,1.12380003929138,,5,
2/10/2016,11/1/2017,4,1.08369994163513,1.09759998321533,,4,
2/10/2016,12/1/2017,4,1.06560003757477,1.08759999275208,1.067999958992,323,
2/10/2016,1/1/2018,4,1.07309997081757,1.08449995517731,,0,
2/10/2016,2/1/2018,4,1.09039998054504,1.10029995441437,,0,
2/10/2016,3/1/2018,4,1.12440001964569,1.12520003318787,,0,
2/10/2016,4/1/2018,4,1.34590005874634,,,0,
2/10/2016,5/1/2018,4,1.36039996147156,,,0,
2/10/2016,6/1/2018,4,1.36240005493164,,,0,
2/10/2016,7/1/2018,4,1.34889996051788,,,3,
2/10/2016,8/1/2018,4,1.32889997959137,,,3,
2/10/2016,9/1/2018,4,1.30089998245239,,,3,
2/10/2016,10/1/2018,4,1.16240000724792,,,3,
2/10/2016,11/1/2018,4,1.13139998912811,,,3,
2/10/2016,12/1/2018,4,1.10940003395081,1.13880002498627,1.1114000082016,81,
2/10/2016,1/1/2019,4,1.11440002918243,,,0,
2/10/2016,2/1/2019,4,1.12740004062653,,,0,
2/10/2016,3/1/2019,4,1.14690005779266,,,0,
2/10/2016,4/1/2019,4,1.35989999771118,,,0,
2/10/2016,5/1/2019,4,1.36339998245239,,,0,
2/10/2016,6/1/2019,4,1.35689997673035,,,0,
2/10/2016,7/1/2019,4,1.34689998626709,,,0,
2/10/2016,8/1/2019,4,1.33089995384216,,,0,
2/10/2016,9/1/2019,4,1.31490004062653,,,0,
2/10/2016,10/1/2019,4,1.20340001583099,,,0,
2/10/2016,11/1/2019,4,1.18289995193481,,,0,
2/10/2016,12/1/2019,4,1.17289996147156,,,0,
2/10/2016,1/1/2020,4,1.17789995670319,,,0,
2/11/2016,3/1/2016,1,26.2099990844727,27.4799995422363,26.0499992370605,749540,
2/11/2016,4/1/2016,1,28.8299999237061,30.1000003814697,28.7399997711182,392062,
2/11/2016,5/1/2016,1,30.7600002288818,32.0499992370605,30.6700000762939,176232,
2/11/2016,6/1/2016,1,32.2099990844727,33.5,32.0999984741211,122849,
2/11/2016,7/1/2016,1,33.2799987792969,34.5699996948242,33.1399993896484,47163,
2/11/2016,8/1/2016,1,34.1100006103516,35.3499984741211,33.9799995422363,20630,
2/11/2016,9/1/2016,1,34.8300018310547,35.9799995422363,34.689998626709,33690,
2/11/2016,10/1/2016,1,35.5,36.6199989318848,35.439998626709,19134,
2/11/2016,11/1/2016,1,36.1199989318848,37.2599983215332,36.060001373291,14436,
2/11/2016,12/1/2016,1,36.7099990844727,38.0200004577637,36.4799995422363,63989,
2/11/2016,1/1/2017,1,37.2400016784668,38.3800010681152,37.0099983215332,3135,
2/11/2016,2/1/2017,1,37.7400016784668,38.9000015258789,37.5999984741211,1382,
2/11/2016,3/1/2017,1,38.2200012207031,39.3499984741211,38.0900001525879,3034,
2/11/2016,4/1/2017,1,38.6599998474121,39.7000007629394,38.5800018310547,575,
2/11/2016,5/1/2017,1,39.060001373291,40.060001373291,39.0200004577637,634,
2/11/2016,6/1/2017,1,39.4300003051758,40.7400016784668,39.0499992370605,10560,
2/11/2016,7/1/2017,1,39.7599983215332,40.9300003051758,39.5900001525879,861,
2/11/2016,8/1/2017,1,40.060001373291,40.8899993896484,40.0900001525879,104,
2/11/2016,9/1/2017,1,40.3499984741211,41.2299995422363,40.2999992370606,339,
2/11/2016,10/1/2017,1,40.6300010681152,41.4799995422363,40.6100006103516,145,
2/11/2016,11/1/2017,1,40.9099998474121,41.8300018310547,40.7999992370606,307,
2/11/2016,12/1/2017,1,41.189998626709,42.4900016784668,40.6599998474121,19329,
2/11/2016,1/1/2018,1,41.3699989318848,42.2799987792969,41.2200012207031,462,
2/11/2016,2/1/2018,1,41.5699996948242,42.5099983215332,41.3899993896484,47,
2/11/2016,3/1/2018,1,41.7700004577637,42.25,,16,
2/11/2016,4/1/2018,1,42,42.4500007629395,,0,
2/11/2016,5/1/2018,1,42.2400016784668,42.6399993896484,,0,
2/11/2016,6/1/2018,1,42.4900016784668,43.6800003051758,42.2000007629395,330,
2/11/2016,7/1/2018,1,42.6699981689453,,,0,
2/11/2016,8/1/2018,1,42.8600006103516,,,0,
2/11/2016,9/1/2018,1,43.060001373291,,,0,
2/11/2016,10/1/2018,1,43.2700004577637,43,43,1,
2/11/2016,11/1/2018,1,43.4900016784668,,,0,
2/11/2016,12/1/2018,1,43.7200012207031,44.810001373291,43.0999984741211,1506,
2/11/2016,1/1/2019,1,43.8300018310547,,,0,
2/11/2016,2/1/2019,1,43.939998626709,,,0,
2/11/2016,3/1/2019,1,44.0699996948242,,,0,
2/11/2016,4/1/2019,1,44.2200012207031,,,0,
2/11/2016,5/1/2019,1,44.3800010681152,,,0,
2/11/2016,6/1/2019,1,44.560001373291,,,0,
2/11/2016,7/1/2019,1,44.6199989318848,44.8899993896484,,0,
2/11/2016,8/1/2019,1,44.7200012207031,,,0,
2/11/2016,9/1/2019,1,44.8499984741211,,,0,
2/11/2016,10/1/2019,1,45.0200004577637,,,0,
2/11/2016,11/1/2019,1,45.2200012207031,,,0,
2/11/2016,12/1/2019,1,45.4300003051758,46.25,45.0099983215332,175,
2/11/2016,1/1/2020,1,45.5200004577637,,,0,
2/11/2016,2/1/2020,1,45.6100006103516,,,0,
2/11/2016,3/1/2020,1,45.7099990844727,,,0,
2/11/2016,4/1/2020,1,45.8199996948242,,,0,
2/11/2016,5/1/2020,1,45.939998626709,,,0,
2/11/2016,6/1/2020,1,46.0699996948242,,,0,
2/11/2016,7/1/2020,1,46.1100006103516,,,0,
2/11/2016,8/1/2020,1,46.1800003051758,,,0,
2/11/2016,9/1/2020,1,46.2700004577637,,,0,
2/11/2016,10/1/2020,1,46.3899993896484,,,0,
2/11/2016,11/1/2020,1,46.5299987792969,,,0,
2/11/2016,12/1/2020,1,46.6800003051758,47.6199989318848,46.2900009155274,37,
2/11/2016,1/1/2021,1,46.7200012207031,,,0,
2/11/2016,2/1/2021,1,46.7799987792969,,,0,
2/11/2016,3/1/2021,1,46.8600006103516,,,0,
2/11/2016,4/1/2021,1,46.9599990844727,,,0,
2/11/2016,5/1/2021,1,47.060001373291,,,0,
2/11/2016,6/1/2021,1,47.189998626709,,,0,
2/11/2016,7/1/2021,1,47.2000007629395,,,0,
2/11/2016,8/1/2021,1,47.2400016784668,,,0,
2/11/2016,9/1/2021,1,47.310001373291,,,0,
2/11/2016,10/1/2021,1,47.4099998474121,,,0,
2/11/2016,11/1/2021,1,47.5299987792969,,,0,
2/11/2016,12/1/2021,1,47.6699981689453,48.1399993896484,,0,
2/11/2016,6/1/2022,1,48.0800018310547,,,0,
2/11/2016,12/1/2022,1,48.4700012207031,48.6599998474121,,0,
2/11/2016,6/1/2023,1,48.810001373291,,,0,
2/11/2016,12/1/2023,1,49.1500015258789,,,0,
2/11/2016,6/1/2024,1,49.3199996948242,,,0,
2/11/2016,12/1/2024,1,49.4799995422363,,,0,
2/11/2016,3/1/2016,3,0.979099988937378,1.01460003852844,0.961000025272369,55709,
2/11/2016,4/1/2016,3,0.989199995994568,1.02450001239777,0.97350001335144,33487,
2/11/2016,5/1/2016,3,1.00419998168945,1.03960001468658,0.989300012588501,20835,
2/11/2016,6/1/2016,3,1.0217000246048,1.05649995803833,1.00829994678497,14228,
2/11/2016,7/1/2016,3,1.04340004920959,1.07780003547668,1.03120005130768,5964,
2/11/2016,8/1/2016,3,1.06459999084473,1.09430003166199,1.05429995059967,2557,
2/11/2016,9/1/2016,3,1.08640003204346,1.12030005455017,1.07420003414154,2412,
2/11/2016,10/1/2016,3,1.10950005054474,1.13719999790192,1.09829998016357,1511,
2/11/2016,11/1/2016,3,1.13259994983673,1.16059994697571,1.12160003185272,1225,
2/11/2016,12/1/2016,3,1.15400004386902,1.18680000305176,1.14279997348785,4132,
2/11/2016,1/1/2017,3,1.1735999584198,1.20200002193451,1.16349995136261,391,
2/11/2016,2/1/2017,3,1.18910002708435,1.19659996032715,1.19659996032715,103,
2/11/2016,3/1/2017,3,1.19879996776581,1.2175999879837,1.19910001754761,168,
2/11/2016,4/1/2017,3,1.2014000415802,1.21780002117157,1.2117999792099,136,
2/11/2016,5/1/2017,3,1.20879995822907,1.22990000247955,1.20029997825623,23,
2/11/2016,6/1/2017,3,1.21659994125366,1.2389999628067,1.2063000202179,193,
2/11/2016,7/1/2017,3,1.22950005531311,1.24370002746582,1.21969997882843,121,
2/11/2016,8/1/2017,3,1.24210000038147,1.25390005111694,,14,
2/11/2016,9/1/2017,3,1.25720000267029,1.2688000202179,1.26250004768372,17,
2/11/2016,10/1/2017,3,1.27119994163513,1.28279995918274,,16,
2/11/2016,11/1/2017,3,1.28340005874634,1.29550004005432,1.28600001335144,13,
2/11/2016,12/1/2017,3,1.29349994659424,1.32140004634857,1.28269994258881,543,
2/11/2016,1/1/2018,3,1.30410003662109,1.31500005722046,1.29750001430511,7,
2/11/2016,2/1/2018,3,1.31040000915527,,,0,
2/11/2016,3/1/2018,3,1.3095999956131,,,0,
2/11/2016,4/1/2018,3,1.30529999732971,,,0,
2/11/2016,5/1/2018,3,1.3125,,,0,
2/11/2016,6/1/2018,3,1.32169997692108,,,0,
2/11/2016,7/1/2018,3,1.33440005779266,,,0,
2/11/2016,8/1/2018,3,1.34640002250671,,,0,
2/11/2016,9/1/2018,3,1.35889995098114,,,0,
2/11/2016,10/1/2018,3,1.37090003490448,,,0,
2/11/2016,11/1/2018,3,1.3798999786377,,,0,
2/11/2016,12/1/2018,3,1.38810002803803,,,0,
2/11/2016,1/1/2019,3,1.39619994163513,,,0,
2/11/2016,2/1/2019,3,1.40160000324249,,,0,
2/11/2016,3/1/2019,3,1.40059995651245,,,0,
2/11/2016,4/1/2019,3,1.39559996128082,,,0,
2/11/2016,5/1/2019,3,1.40359997749329,,,0,
2/11/2016,6/1/2019,3,1.41559994220734,,,0,
2/11/2016,7/1/2019,3,1.42709994316101,,,0,
2/11/2016,8/1/2019,3,1.43760001659393,,,0,
2/11/2016,9/1/2019,3,1.44860005378723,,,0,
2/11/2016,10/1/2019,3,1.45860004425049,,,0,
2/11/2016,11/1/2019,3,1.46510004997253,,,0,
2/11/2016,12/1/2019,3,1.47010004520416,,,0,
2/11/2016,1/1/2020,3,1.47510004043579,,,0,
2/11/2016,3/1/2016,4,0.941699981689453,0.975000023841858,0.913299977779388,60461,
2/11/2016,4/1/2016,4,1.16680002212524,1.19959998130798,1.14209997653961,47680,
2/11/2016,5/1/2016,4,1.19060003757477,1.22290003299713,1.16709995269775,24770,
2/11/2016,6/1/2016,4,1.19309997558594,1.22520005702972,1.17060005664825,23221,
2/11/2016,7/1/2016,4,1.18640005588532,1.21879994869232,1.166100025177,13418,
2/11/2016,8/1/2016,4,1.1713000535965,1.20130002498627,1.1541999578476,7740,
2/11/2016,9/1/2016,4,1.14769995212555,1.17540001869202,1.13370001316071,7078,
2/11/2016,10/1/2016,4,1.02020001411438,1.04719996452332,1.00750005245209,4856,
2/11/2016,11/1/2016,4,0.999599993228912,1.02349996566772,0.990499973297119,4132,
2/11/2016,12/1/2016,4,0.991900026798248,1.02230000495911,0.979200005531311,6885,
2/11/2016,1/1/2017,4,1.00230002403259,1.01349997520447,1,283,
2/11/2016,2/1/2017,4,1.0246000289917,1.03100001811981,1.03079998493195,52,
2/11/2016,3/1/2017,4,1.05449998378754,1.0702999830246,,44,
2/11/2016,4/1/2017,4,1.27550005912781,1.29240000247955,1.27489995956421,28,
2/11/2016,5/1/2017,4,1.29419994354248,1.30859994888306,,21,
2/11/2016,6/1/2017,4,1.29560005664825,1.32099997997284,1.2849999666214,103,
2/11/2016,7/1/2017,4,1.28810000419617,1.30359995365143,1.29250001907349,18,
2/11/2016,8/1/2017,4,1.27199995517731,1.27960002422333,,11,
2/11/2016,9/1/2017,4,1.24849998950958,1.25999999046326,1.25250005722046,16,
2/11/2016,10/1/2017,4,1.11179995536804,1.12380003929138,,21,
2/11/2016,11/1/2017,4,1.08570003509521,1.09669995307922,,21,
2/11/2016,12/1/2017,4,1.06840002536774,1.09500002861023,1.05789995193481,100,
2/11/2016,1/1/2018,4,1.07560002803803,1.08720004558563,,2,
2/11/2016,2/1/2018,4,1.0929000377655,1.10710000991821,,0,
2/11/2016,3/1/2018,4,1.12689995765686,,,0,
2/11/2016,4/1/2018,4,1.34839999675751,,,0,
2/11/2016,5/1/2018,4,1.36290001869202,,,0,
2/11/2016,6/1/2018,4,1.36489999294281,,,0,
2/11/2016,7/1/2018,4,1.35140001773834,,,0,
2/11/2016,8/1/2018,4,1.33140003681183,,,0,
2/11/2016,9/1/2018,4,1.30340003967285,,,0,
2/11/2016,10/1/2018,4,1.16489994525909,,,0,
2/11/2016,11/1/2018,4,1.13390004634857,,,0,
2/11/2016,12/1/2018,4,1.11189997196198,1.12539994716644,1.10520005226135,21,
2/11/2016,1/1/2019,4,1.1168999671936,,,0,
2/11/2016,2/1/2019,4,1.1298999786377,,,0,
2/11/2016,3/1/2019,4,1.14939999580383,,,0,
2/11/2016,4/1/2019,4,1.36240005493164,,,0,
2/11/2016,5/1/2019,4,1.36590003967285,,,0,
2/11/2016,6/1/2019,4,1.35940003395081,,,0,
2/11/2016,7/1/2019,4,1.34940004348755,,,0,
2/11/2016,8/1/2019,4,1.33340001106262,,,0,
2/11/2016,9/1/2019,4,1.3173999786377,,,0,
2/11/2016,10/1/2019,4,1.20589995384216,,,0,
2/11/2016,11/1/2019,4,1.18540000915527,,,0,
2/11/2016,12/1/2019,4,1.17540001869202,,,0,
2/11/2016,1/1/2020,4,1.18040001392365,,,0,
2/12/2016,3/1/2016,1,29.4400005340576,29.6599998474121,26.9500007629395,666399,
2/12/2016,4/1/2016,1,31.9099998474121,31.9799995422363,29.7800006866455,415534,
2/12/2016,5/1/2016,1,33.8499984741211,33.9300003051758,31.7099990844727,163217,
2/12/2016,6/1/2016,1,35.2400016784668,35.3199996948242,33.1399993896484,102504,
2/12/2016,7/1/2016,1,36.2400016784668,36.3199996948242,34.1800003051758,31855,
2/12/2016,8/1/2016,1,37.0200004577637,37.0900001525879,35.0699996948242,16886,
2/12/2016,9/1/2016,1,37.689998626709,37.7599983215332,35.7299995422363,25370,
2/12/2016,10/1/2016,1,38.3300018310547,38.3199996948242,36.4799995422363,11072,
2/12/2016,11/1/2016,1,38.9300003051758,38.9599990844727,37.0299987792969,10007,
2/12/2016,12/1/2016,1,39.5,39.5400009155273,37.6199989318848,51433,
2/12/2016,1/1/2017,1,40.0200004577637,40.0200004577637,38.1500015258789,6494,
2/12/2016,2/1/2017,1,40.5099983215332,40.3800010681152,38.8899993896484,3482,
2/12/2016,3/1/2017,1,40.9700012207031,40.7999992370606,39.2999992370605,4693,
2/12/2016,4/1/2017,1,41.4000015258789,41.1500015258789,,1128,
2/12/2016,5/1/2017,1,41.7799987792969,41.5,,892,
2/12/2016,6/1/2017,1,42.1399993896484,42.1800003051758,40.4300003051758,6342,
2/12/2016,7/1/2017,1,42.4599990844727,42.2700004577637,,503,
2/12/2016,8/1/2017,1,42.75,42.310001373291,41.75,145,
2/12/2016,9/1/2017,1,43.0299987792969,42.6500015258789,,363,
2/12/2016,10/1/2017,1,43.310001373291,42.9099998474121,,232,
2/12/2016,11/1/2017,1,43.5800018310547,43.2299995422363,,281,
2/12/2016,12/1/2017,1,43.8499984741211,43.8899993896484,42.0499992370606,15354,
2/12/2016,1/1/2018,1,44.0099983215332,43.6300010681152,,217,
2/12/2016,2/1/2018,1,44.2000007629395,43.8499984741211,43.75,2,
2/12/2016,3/1/2018,1,44.3899993896484,43.5900001525879,,0,
2/12/2016,4/1/2018,1,44.6100006103516,43.7799987792969,,0,
2/12/2016,5/1/2018,1,44.8400001525879,43.9300003051758,,0,
2/12/2016,6/1/2018,1,45.0800018310547,44.5999984741211,43.7900009155274,437,
2/12/2016,7/1/2018,1,45.25,,,0,
2/12/2016,8/1/2018,1,45.439998626709,,,0,
2/12/2016,9/1/2018,1,45.6300010681152,,,0,
2/12/2016,10/1/2018,1,45.8300018310547,,,0,
2/12/2016,11/1/2018,1,46.0400009155273,,,0,
2/12/2016,12/1/2018,1,46.2599983215332,46.2999992370605,44.7400016784668,1334,
2/12/2016,1/1/2019,1,46.3699989318848,,,0,
2/12/2016,2/1/2019,1,46.4799995422363,,,0,
2/12/2016,3/1/2019,1,46.5999984741211,,,0,
2/12/2016,4/1/2019,1,46.7400016784668,,,0,
2/12/2016,5/1/2019,1,46.9000015258789,,,0,
2/12/2016,6/1/2019,1,47.0800018310547,,,0,
2/12/2016,7/1/2019,1,47.1399993896484,46.6800003051758,,0,
2/12/2016,8/1/2019,1,47.2400016784668,,,0,
2/12/2016,9/1/2019,1,47.3699989318848,,,0,
2/12/2016,10/1/2019,1,47.5400009155274,,,0,
2/12/2016,11/1/2019,1,47.7400016784668,,,0,
2/12/2016,12/1/2019,1,47.9500007629395,48.0400009155273,47.7599983215332,179,
2/12/2016,1/1/2020,1,48.0299987792969,,,0,
2/12/2016,2/1/2020,1,48.1199989318848,,,0,
2/12/2016,3/1/2020,1,48.2200012207031,,,0,
2/12/2016,4/1/2020,1,48.3300018310547,,,0,
2/12/2016,5/1/2020,1,48.439998626709,,,0,
2/12/2016,6/1/2020,1,48.5699996948242,,,0,
2/12/2016,7/1/2020,1,48.6100006103516,,,0,
2/12/2016,8/1/2020,1,48.6699981689453,,,0,
2/12/2016,9/1/2020,1,48.7599983215332,,,0,
2/12/2016,10/1/2020,1,48.8699989318848,,,0,
2/12/2016,11/1/2020,1,49,,,0,
2/12/2016,12/1/2020,1,49.1500015258789,48.8899993896484,48.3899993896484,9,
2/12/2016,1/1/2021,1,49.189998626709,,,0,
2/12/2016,2/1/2021,1,49.25,,,0,
2/12/2016,3/1/2021,1,49.3300018310547,,,0,
2/12/2016,4/1/2021,1,49.4300003051758,,,0,
2/12/2016,5/1/2021,1,49.5299987792969,,,0,
2/12/2016,6/1/2021,1,49.6599998474121,,,0,
2/12/2016,7/1/2021,1,49.6699981689453,,,0,
2/12/2016,8/1/2021,1,49.7099990844727,,,0,
2/12/2016,9/1/2021,1,49.7799987792969,,,0,
2/12/2016,10/1/2021,1,49.8800010681152,,,0,
2/12/2016,11/1/2021,1,50,,,0,
2/12/2016,12/1/2021,1,50.1399993896484,49.3400001525879,,0,
2/12/2016,6/1/2022,1,50.5499992370605,,,0,
2/12/2016,12/1/2022,1,50.939998626709,50.2000007629395,,0,
2/12/2016,6/1/2023,1,51.2799987792969,,,0,
2/12/2016,12/1/2023,1,51.6199989318848,50.9500007629395,,0,
2/12/2016,6/1/2024,1,51.7900009155273,,,0,
2/12/2016,12/1/2024,1,51.9500007629395,,,0,
2/12/2016,3/1/2016,3,1.06930005550385,1.07389998435974,1.00440001487732,57851,
2/12/2016,4/1/2016,3,1.07790005207062,1.08169996738434,1.01499998569489,37516,
2/12/2016,5/1/2016,3,1.09060001373291,1.09370005130768,1.02989995479584,22839,
2/12/2016,6/1/2016,3,1.1061999797821,1.10930001735687,1.04980003833771,19415,
2/12/2016,7/1/2016,3,1.12580001354218,1.12800002098084,1.07149994373322,7578,
2/12/2016,8/1/2016,3,1.14559996128082,1.14849996566772,1.09309995174408,3742,
2/12/2016,9/1/2016,3,1.16649997234344,1.16970002651215,1.11849999427795,2837,
2/12/2016,10/1/2016,3,1.18920004367828,1.19190001487732,1.13970005512238,1898,
2/12/2016,11/1/2016,3,1.21200001239777,1.21119999885559,1.16509997844696,1802,
2/12/2016,12/1/2016,3,1.23290002346039,1.23599994182587,1.17999994754791,7295,
2/12/2016,1/1/2017,3,1.25220000743866,1.25520002841949,1.21119999885559,1247,
2/12/2016,2/1/2017,3,1.26719999313355,1.26150000095367,1.26150000095367,936,
2/12/2016,3/1/2017,3,1.27620005607605,1.26999998092651,1.26750004291534,561,
2/12/2016,4/1/2017,3,1.27820003032684,1.2664999961853,1.25399994850159,204,
2/12/2016,5/1/2017,3,1.28450000286102,1.27699995040894,,73,
2/12/2016,6/1/2017,3,1.291100025177,1.28470003604889,1.26049995422363,130,
2/12/2016,7/1/2017,3,1.30309998989105,1.28709995746613,,27,
2/12/2016,8/1/2017,3,1.31480002403259,1.29869997501373,,12,
2/12/2016,9/1/2017,3,1.32939994335175,1.31340003013611,,10,
2/12/2016,10/1/2017,3,1.34319996833801,1.32739996910095,,4,
2/12/2016,11/1/2017,3,1.35500001907349,1.33930003643036,,23,
2/12/2016,12/1/2017,3,1.36469995975494,1.36500000953674,1.31819999217987,70,
2/12/2016,1/1/2018,3,1.37450003623962,1.35710000991821,,27,
2/12/2016,2/1/2018,3,1.380499958992,1.35090005397797,,1,
2/12/2016,3/1/2018,3,1.37919998168945,1.34189999103546,,2,
2/12/2016,4/1/2018,3,1.37440001964569,1.31289994716644,,1,
2/12/2016,5/1/2018,3,1.38160002231598,,,0,
2/12/2016,6/1/2018,3,1.39079999923706,,,0,
2/12/2016,7/1/2018,3,1.40349996089935,,,0,
2/12/2016,8/1/2018,3,1.41550004482269,,,0,
2/12/2016,9/1/2018,3,1.42799997329712,,,0,
2/12/2016,10/1/2018,3,1.44000005722046,,,0,
2/12/2016,11/1/2018,3,1.44900000095367,,,0,
2/12/2016,12/1/2018,3,1.457200050354,1.43910002708435,,0,
2/12/2016,1/1/2019,3,1.46529996395111,,,0,
2/12/2016,2/1/2019,3,1.47070002555847,,,0,
2/12/2016,3/1/2019,3,1.46969997882843,,,0,
2/12/2016,4/1/2019,3,1.4646999835968,,,0,
2/12/2016,5/1/2019,3,1.47269999980927,,,0,
2/12/2016,6/1/2019,3,1.48469996452332,,,0,
2/12/2016,7/1/2019,3,1.49619996547699,,,0,
2/12/2016,8/1/2019,3,1.50670003890991,,,0,
2/12/2016,9/1/2019,3,1.51769995689392,,,0,
2/12/2016,10/1/2019,3,1.52769994735718,,,0,
2/12/2016,11/1/2019,3,1.53419995307922,,,0,
2/12/2016,12/1/2019,3,1.53919994831085,,,0,
2/12/2016,1/1/2020,3,1.54419994354248,,,0,
2/12/2016,3/1/2016,4,1.04320001602173,1.04620003700256,0.965699970722199,55310,
2/12/2016,4/1/2016,4,1.26789999008179,1.26999998092651,1.19079995155334,48304,
2/12/2016,5/1/2016,4,1.29040002822876,1.29180002212524,1.21449995040894,24441,
2/12/2016,6/1/2016,4,1.29100000858307,1.29260003566742,1.21739995479584,20738,
2/12/2016,7/1/2016,4,1.28250002861023,1.28359997272491,1.21300005912781,9700,
2/12/2016,8/1/2016,4,1.26579999923706,1.26569998264313,1.19470000267029,6905,
2/12/2016,9/1/2016,4,1.24109995365143,1.24150002002716,1.17669999599457,8417,
2/12/2016,10/1/2016,4,1.11150002479553,1.11179995536804,1.04809999465942,4032,
2/12/2016,11/1/2016,4,1.08809995651245,1.07809996604919,1.0275000333786,3259,
2/12/2016,12/1/2016,4,1.07799994945526,1.07819998264313,1.01769995689392,6463,
2/12/2016,1/1/2017,4,1.08580005168915,1.07480001449585,1.02789998054504,346,
2/12/2016,2/1/2017,4,1.1061999797821,1.06149995326996,1.06149995326996,123,
2/12/2016,3/1/2017,4,1.13440001010895,1.125,1.09599995613098,86,
2/12/2016,4/1/2017,4,1.35479998588562,1.34399998188019,,42,
2/12/2016,5/1/2017,4,1.37329995632172,1.35989999771118,,27,
2/12/2016,6/1/2017,4,1.37419998645782,1.37020003795624,1.32669997215271,53,
2/12/2016,7/1/2017,4,1.36570000648499,1.35469996929169,,3,
2/12/2016,8/1/2017,4,1.34850001335144,1.32889997959137,,3,
2/12/2016,9/1/2017,4,1.32400000095367,1.30620002746582,,3,
2/12/2016,10/1/2017,4,1.18599998950958,1.17120003700256,,6,
2/12/2016,11/1/2017,4,1.15890002250671,1.14300000667572,,14,
2/12/2016,12/1/2017,4,1.14040005207062,1.13909995555878,1.09949994087219,351,
2/12/2016,1/1/2018,4,1.146399974823,1.12890005111694,,3,
2/12/2016,2/1/2018,4,1.16340005397797,1.14939999580383,1.13680005073547,10,
2/12/2016,3/1/2018,4,1.19690001010895,1.16190004348755,,0,
2/12/2016,4/1/2018,4,1.41740000247955,1.36749994754791,,0,
2/12/2016,5/1/2018,4,1.4313999414444,1.36590003967285,,0,
2/12/2016,6/1/2018,4,1.43289995193481,,,0,
2/12/2016,7/1/2018,4,1.41890001296997,,,0,
2/12/2016,8/1/2018,4,1.39839994907379,,,0,
2/12/2016,9/1/2018,4,1.36989998817444,,,0,
2/12/2016,10/1/2018,4,1.22990000247955,,,0,
2/12/2016,11/1/2018,4,1.19840002059937,,,0,
2/12/2016,12/1/2018,4,1.17589998245239,1.17279994487762,1.1382999420166,98,
2/12/2016,1/1/2019,4,1.18089997768402,,,0,
2/12/2016,2/1/2019,4,1.19389998912811,,,0,
2/12/2016,3/1/2019,4,1.21340000629425,,,0,
2/12/2016,4/1/2019,4,1.42639994621277,,,0,
2/12/2016,5/1/2019,4,1.42990005016327,,,0,
2/12/2016,6/1/2019,4,1.42340004444122,,,0,
2/12/2016,7/1/2019,4,1.41340005397797,,,0,
2/12/2016,8/1/2019,4,1.39740002155304,,,0,
2/12/2016,9/1/2019,4,1.38139998912811,,,0,
2/12/2016,10/1/2019,4,1.26989996433258,,,0,
2/12/2016,11/1/2019,4,1.24940001964569,,,0,
2/12/2016,12/1/2019,4,1.23940002918243,,,0,
2/12/2016,1/1/2020,4,1.24440002441406,,,0,
2/16/2016,3/1/2016,1,29.0400009155273,31.5300006866455,28.7000007629395,632822,
2/16/2016,4/1/2016,1,30.9699993133545,33.7799987792969,30.6599998474121,464022,
2/16/2016,5/1/2016,1,32.6399993896484,35.6800003051758,32.3600006103516,172369,
2/16/2016,6/1/2016,1,33.9300003051758,37.0499992370605,33.689998626709,105481,
2/16/2016,7/1/2016,1,34.8899993896484,38.0299987792969,34.7000007629395,39971,
2/16/2016,8/1/2016,1,35.6800003051758,38.6199989318848,35.5999984741211,18636,
2/16/2016,9/1/2016,1,36.3800010681152,39.2599983215332,36.1800003051758,21743,
2/16/2016,10/1/2016,1,37.0200004577637,39.8199996948242,36.810001373291,6907,
2/16/2016,11/1/2016,1,37.6100006103516,40.560001373291,37.4300003051758,5002,
2/16/2016,12/1/2016,1,38.1599998474121,41.1300010681152,37.939998626709,40591,
2/16/2016,1/1/2017,1,38.6599998474121,41.5900001525879,38.4599990844727,3084,
2/16/2016,2/1/2017,1,39.1399993896484,41.2099990844727,38.9500007629395,1785,
2/16/2016,3/1/2017,1,39.5900001525879,42.3499984741211,39.5699996948242,2522,
2/16/2016,4/1/2017,1,40.0099983215332,42.7200012207031,40.0699996948242,439,
2/16/2016,5/1/2017,1,40.3800010681152,42.939998626709,40.4799995422363,227,
2/16/2016,6/1/2017,1,40.7400016784668,43.4799995422363,40.5400009155273,5842,
2/16/2016,7/1/2017,1,41.0699996948242,43.7700004577637,41.0699996948242,71,
2/16/2016,8/1/2017,1,41.3600006103516,43.6599998474121,41.6199989318848,31,
2/16/2016,9/1/2017,1,41.6500015258789,43.9799995422363,41.8400001525879,336,
2/16/2016,10/1/2017,1,41.9300003051758,44.1699981689453,42.1399993896484,33,
2/16/2016,11/1/2017,1,42.2099990844727,44.5,42.3600006103516,90,
2/16/2016,12/1/2017,1,42.4799995422363,45.2900009155273,42.2099990844727,14298,
2/16/2016,1/1/2018,1,42.6500015258789,44.9099998474121,42.7599983215332,261,
2/16/2016,2/1/2018,1,42.8499984741211,45.0900001525879,42.9199981689453,0,
2/16/2016,3/1/2018,1,43.0499992370605,44.9500007629395,43.560001373291,2,
2/16/2016,4/1/2018,1,43.2700004577637,44.810001373291,43.7900009155274,0,
2/16/2016,5/1/2018,1,43.5,,44.0699996948242,0,
2/16/2016,6/1/2018,1,43.75,45.7099990844727,43.9300003051758,140,
2/16/2016,7/1/2018,1,43.9300003051758,,,0,
2/16/2016,8/1/2018,1,44.1300010681152,,,0,
2/16/2016,9/1/2018,1,44.3300018310547,,,0,
2/16/2016,10/1/2018,1,44.5400009155273,,,0,
2/16/2016,11/1/2018,1,44.7599983215332,,,0,
2/16/2016,12/1/2018,1,44.9900016784668,47.439998626709,44.7000007629395,1401,
2/16/2016,1/1/2019,1,45.0999984741211,,,0,
2/16/2016,2/1/2019,1,45.2200012207031,,,0,
2/16/2016,3/1/2019,1,45.3499984741211,,,0,
2/16/2016,4/1/2019,1,45.5,,,0,
2/16/2016,5/1/2019,1,45.6699981689453,,,0,
2/16/2016,6/1/2019,1,45.8499984741211,,,1,
2/16/2016,7/1/2019,1,45.9199981689453,47.25,,0,
2/16/2016,8/1/2019,1,46.0200004577637,,,0,
2/16/2016,9/1/2019,1,46.1599998474121,,,0,
2/16/2016,10/1/2019,1,46.3300018310547,,,0,
2/16/2016,11/1/2019,1,46.5299987792969,,,0,
2/16/2016,12/1/2019,1,46.75,48.3300018310547,46.6199989318848,287,
2/16/2016,1/1/2020,1,46.8300018310547,,,0,
2/16/2016,2/1/2020,1,46.9300003051758,,,0,
2/16/2016,3/1/2020,1,47.0299987792969,,,0,
2/16/2016,4/1/2020,1,47.1399993896484,,,0,
2/16/2016,5/1/2020,1,47.2599983215332,,,0,
2/16/2016,6/1/2020,1,47.3899993896484,,,0,
2/16/2016,7/1/2020,1,47.4300003051758,,,0,
2/16/2016,8/1/2020,1,47.4900016784668,,,0,
2/16/2016,9/1/2020,1,47.5800018310547,,,0,
2/16/2016,10/1/2020,1,47.7000007629395,,,0,
2/16/2016,11/1/2020,1,47.8300018310547,,,0,
2/16/2016,12/1/2020,1,47.9799995422363,50.0400009155274,47.7700004577637,15,
2/16/2016,1/1/2021,1,48.0200004577637,,,0,
2/16/2016,2/1/2021,1,48.0800018310547,,,0,
2/16/2016,3/1/2021,1,48.1599998474121,,,0,
2/16/2016,4/1/2021,1,48.2599983215332,,,0,
2/16/2016,5/1/2021,1,48.3600006103516,,,0,
2/16/2016,6/1/2021,1,48.4900016784668,,,0,
2/16/2016,7/1/2021,1,48.5,,,0,
2/16/2016,8/1/2021,1,48.5400009155273,,,0,
2/16/2016,9/1/2021,1,48.6100006103516,,,0,
2/16/2016,10/1/2021,1,48.7099990844727,,,0,
2/16/2016,11/1/2021,1,48.8300018310547,,,0,
2/16/2016,12/1/2021,1,48.9700012207031,,49.189998626709,0,
2/16/2016,6/1/2022,1,49.3800010681152,,,0,
2/16/2016,12/1/2022,1,49.7700004577637,,50.6800003051758,0,
2/16/2016,6/1/2023,1,50.1100006103516,,,0,
2/16/2016,12/1/2023,1,50.4500007629395,52.5,,0,
2/16/2016,6/1/2024,1,50.6199989318848,,,0,
2/16/2016,12/1/2024,1,50.7799987792969,,,0,
2/16/2016,3/1/2016,3,1.02699995040894,1.11520004272461,1.02269995212555,64718,
2/16/2016,4/1/2016,3,1.03989994525909,1.12539994716644,1.03569996356964,47993,
2/16/2016,5/1/2016,3,1.05599999427795,1.13810002803803,1.05200004577637,25487,
2/16/2016,6/1/2016,3,1.07379996776581,1.15400004386902,1.07000005245209,16843,
2/16/2016,7/1/2016,3,1.09500002861023,1.17289996147156,1.09130001068115,7246,
2/16/2016,8/1/2016,3,1.11600005626678,1.18939995765686,1.11520004272461,3173,
2/16/2016,9/1/2016,3,1.1382999420166,1.21270000934601,1.1360000371933,3326,
2/16/2016,10/1/2016,3,1.16129994392395,1.23259997367859,1.15789997577667,1243,
2/16/2016,11/1/2016,3,1.18359994888306,1.25820004940033,1.18280005455017,957,
2/16/2016,12/1/2016,3,1.2043000459671,1.27869999408722,1.20060002803803,2322,
2/16/2016,1/1/2017,3,1.22319996356964,1.29760003089905,1.2199000120163,642,
2/16/2016,2/1/2017,3,1.23780000209808,1.25559997558594,1.23940002918243,335,
2/16/2016,3/1/2017,3,1.24660003185272,1.30809998512268,1.25429999828339,154,
2/16/2016,4/1/2017,3,1.24829995632172,1.30719995498657,1.26180005073547,141,
2/16/2016,5/1/2017,3,1.25419998168945,1.31770002841949,1.25660002231598,131,
2/16/2016,6/1/2017,3,1.26059997081757,1.32959997653961,1.25960004329681,150,
2/16/2016,7/1/2017,3,1.27230000495911,1.32599997520447,1.28880000114441,11,
2/16/2016,8/1/2017,3,1.28380000591278,1.33659994602203,1.30030000209808,9,
2/16/2016,9/1/2017,3,1.29849994182587,1.35010004043579,1.31449997425079,8,
2/16/2016,10/1/2017,3,1.31229996681213,1.36210000514984,1.32770001888275,8,
2/16/2016,11/1/2017,3,1.32420003414154,1.3720999956131,1.33959996700287,9,
2/16/2016,12/1/2017,3,1.333899974823,1.37600004673004,1.33350002765656,38,
2/16/2016,1/1/2018,3,1.34370005130768,,1.36199998855591,0,
2/16/2016,2/1/2018,3,1.34969997406006,,1.37430000305176,0,
2/16/2016,3/1/2018,3,1.34839999675751,,,0,
2/16/2016,4/1/2018,3,1.34360003471375,,,0,
2/16/2016,5/1/2018,3,1.35080003738403,,,0,
2/16/2016,6/1/2018,3,1.36000001430511,,,0,
2/16/2016,7/1/2018,3,1.37269997596741,,,0,
2/16/2016,8/1/2018,3,1.38469994068146,,,0,
2/16/2016,9/1/2018,3,1.39719998836517,,,0,
2/16/2016,10/1/2018,3,1.40919995307922,,,0,
2/16/2016,11/1/2018,3,1.41820001602173,,,0,
2/16/2016,12/1/2018,3,1.42639994621277,,,0,
2/16/2016,1/1/2019,3,1.43449997901917,,,0,
2/16/2016,2/1/2019,3,1.43990004062653,,,0,
2/16/2016,3/1/2019,3,1.43889999389648,,,0,
2/16/2016,4/1/2019,3,1.43389999866486,,,0,
2/16/2016,5/1/2019,3,1.44190001487732,,,0,
2/16/2016,6/1/2019,3,1.45389997959137,,,0,
2/16/2016,7/1/2019,3,1.46539998054504,,,0,
2/16/2016,8/1/2019,3,1.47590005397797,,,0,
2/16/2016,9/1/2019,3,1.48689997196198,,,0,
2/16/2016,10/1/2019,3,1.49689996242523,,,0,
2/16/2016,11/1/2019,3,1.50339996814728,,,0,
2/16/2016,12/1/2019,3,1.50839996337891,,,0,
2/16/2016,1/1/2020,3,1.51339995861053,,,0,
2/16/2016,3/1/2016,4,0.970899999141693,1.08440005779266,0.96399998664856,55255,
2/16/2016,4/1/2016,4,1.20210003852844,1.30949997901917,1.19550001621246,52111,
2/16/2016,5/1/2016,4,1.22689998149872,1.33029997348785,1.22090005874634,24198,
2/16/2016,6/1/2016,4,1.23070001602173,1.33010005950928,1.22490000724792,18582,
2/16/2016,7/1/2016,4,1.22490000724792,1.31719994544983,1.22060000896454,10221,
2/16/2016,8/1/2016,4,1.21109998226166,1.29980003833771,1.20700001716614,5070,
2/16/2016,9/1/2016,4,1.18859994411469,1.2746000289917,1.18449997901917,6683,
2/16/2016,10/1/2016,4,1.06009995937347,1.14509999752045,1.05840003490448,3065,
2/16/2016,11/1/2016,4,1.03770005702972,1.12230002880096,1.03960001468658,1962,
2/16/2016,12/1/2016,4,1.02859997749329,1.11179995536804,1.02419996261597,2903,
2/16/2016,1/1/2017,4,1.03680002689362,1.11080002784729,1.04750001430511,122,
2/16/2016,2/1/2017,4,1.0576000213623,1.07219994068146,1.05850005149841,87,
2/16/2016,3/1/2017,4,1.08609998226166,1.15120005607605,1.09640002250671,62,
2/16/2016,4/1/2017,4,1.30830001831055,1.37320005893707,1.31410002708435,27,
2/16/2016,5/1/2017,4,1.32679998874664,1.38839995861053,1.33650004863739,25,
2/16/2016,6/1/2017,4,1.32780003547668,1.39479994773865,1.32780003547668,37,
2/16/2016,7/1/2017,4,1.32039999961853,1.37899994850159,1.32760000228882,43,
2/16/2016,8/1/2017,4,1.3043999671936,1.35189998149872,1.32070004940033,43,
2/16/2016,9/1/2017,4,1.28020000457764,1.32790005207062,1.29419994354248,42,
2/16/2016,10/1/2017,4,1.14400005340576,1.19229996204376,1.15489995479584,41,
2/16/2016,11/1/2017,4,1.11710000038147,1.16219997406006,1.12919998168945,39,
2/16/2016,12/1/2017,4,1.10010004043579,1.17340004444122,1.09510004520416,296,
2/16/2016,1/1/2018,4,1.1065000295639,1.16429996490479,1.11880004405975,7,
2/16/2016,2/1/2018,4,1.12399995326996,1.18350005149841,1.13119995594025,0,
2/16/2016,3/1/2018,4,1.15750002861023,1.20249998569489,1.17190003395081,0,
2/16/2016,4/1/2018,4,1.37849998474121,,1.39390003681183,0,
2/16/2016,5/1/2018,4,1.39300000667572,,1.40880000591278,0,
2/16/2016,6/1/2018,4,1.39499998092651,,1.41129994392395,0,
2/16/2016,7/1/2018,4,1.38150000572205,,,0,
2/16/2016,8/1/2018,4,1.36150002479553,,,0,
2/16/2016,9/1/2018,4,1.33350002765656,,,0,
2/16/2016,10/1/2018,4,1.19449996948242,,,0,
2/16/2016,11/1/2018,4,1.16349995136261,,,0,
2/16/2016,12/1/2018,4,1.1414999961853,1.17639994621277,,5,
2/16/2016,1/1/2019,4,1.14649999141693,,,0,
2/16/2016,2/1/2019,4,1.15950000286102,,,0,
2/16/2016,3/1/2019,4,1.17900002002716,,,0,
2/16/2016,4/1/2019,4,1.39199995994568,,,0,
2/16/2016,5/1/2019,4,1.39549994468689,,,0,
2/16/2016,6/1/2019,4,1.38900005817413,,,0,
2/16/2016,7/1/2019,4,1.37899994850159,,,0,
2/16/2016,8/1/2019,4,1.36300003528595,,,0,
2/16/2016,9/1/2019,4,1.34700000286102,,,0,
2/16/2016,10/1/2019,4,1.23549997806549,,,0,
2/16/2016,11/1/2019,4,1.2150000333786,,,0,
2/16/2016,12/1/2019,4,1.20500004291534,,,0,
2/16/2016,1/1/2020,4,1.21000003814697,,,0,
2/17/2016,3/1/2016,1,30.6599998474121,31.4899997711182,28.7299995422363,511536,
2/17/2016,4/1/2016,1,32.9799995422363,33.6599998474121,30.8099994659424,440926,
2/17/2016,5/1/2016,1,34.689998626709,35.2599983215332,32.4900016784668,145716,
2/17/2016,6/1/2016,1,35.9700012207031,36.4799995422363,33.7999992370605,92839,
2/17/2016,7/1/2016,1,36.9099998474121,37.4000015258789,34.7700004577637,34223,
2/17/2016,8/1/2016,1,37.6800003051758,38,35.6300010681152,17814,
2/17/2016,9/1/2016,1,38.3600006103516,38.7000007629395,36.3199996948242,19597,
2/17/2016,10/1/2016,1,38.9700012207031,39.3499984741211,37,9493,
2/17/2016,11/1/2016,1,39.5400009155273,39.9000015258789,37.7400016784668,8637,
2/17/2016,12/1/2016,1,40.0699996948242,40.4799995422363,38.1500015258789,56013,
2/17/2016,1/1/2017,1,40.5400009155273,40.9099998474121,38.8600006103516,5082,
2/17/2016,2/1/2017,1,40.9799995422363,41.2400016784668,39.7299995422363,3789,
2/17/2016,3/1/2017,1,41.4000015258789,41.6599998474121,40.0299987792969,4764,
2/17/2016,4/1/2017,1,41.7900009155273,42.0499992370606,40.7999992370606,927,
2/17/2016,5/1/2017,1,42.1399993896484,42.5,41.1699981689453,953,
2/17/2016,6/1/2017,1,42.4799995422363,42.7999992370606,40.939998626709,7577,
2/17/2016,7/1/2017,1,42.7799987792969,42.9799995422363,42.5099983215332,747,
2/17/2016,8/1/2017,1,43.0499992370605,43.2700004577637,,214,
2/17/2016,9/1/2017,1,43.3199996948242,43.5499992370606,,537,
2/17/2016,10/1/2017,1,43.5900001525879,43.7900009155274,,95,
2/17/2016,11/1/2017,1,43.8499984741211,44.060001373291,44.0499992370606,118,
2/17/2016,12/1/2017,1,44.0999984741211,44.4300003051758,42.6300010681152,19015,
2/17/2016,1/1/2018,1,44.25,44.4300003051758,,175,
2/17/2016,2/1/2018,1,44.4199981689453,44.5400009155273,,85,
2/17/2016,3/1/2018,1,44.5999984741211,44.0900001525879,,35,
2/17/2016,4/1/2018,1,44.7900009155273,44.25,,0,
2/17/2016,5/1/2018,1,45,44.4000015258789,,0,
2/17/2016,6/1/2018,1,45.2200012207031,45.2299995422363,44.1500015258789,558,
2/17/2016,7/1/2018,1,45.3699989318848,,,0,
2/17/2016,8/1/2018,1,45.5299987792969,,,0,
2/17/2016,9/1/2018,1,45.7000007629395,,,0,
2/17/2016,10/1/2018,1,45.8800010681152,,,0,
2/17/2016,11/1/2018,1,46.060001373291,,,0,
2/17/2016,12/1/2018,1,46.2599983215332,46.5800018310547,45.1599998474121,3083,
2/17/2016,1/1/2019,1,46.3400001525879,,,0,
2/17/2016,2/1/2019,1,46.439998626709,,,0,
2/17/2016,3/1/2019,1,46.5499992370606,,,0,
2/17/2016,4/1/2019,1,46.6800003051758,,,0,
2/17/2016,5/1/2019,1,46.8199996948242,,,0,
2/17/2016,6/1/2019,1,46.9799995422363,,,5,
2/17/2016,7/1/2019,1,47.0299987792969,,,0,
2/17/2016,8/1/2019,1,47.0999984741211,,,0,
2/17/2016,9/1/2019,1,47.2099990844727,,,0,
2/17/2016,10/1/2019,1,47.3499984741211,,,0,
2/17/2016,11/1/2019,1,47.5299987792969,,,0,
2/17/2016,12/1/2019,1,47.7299995422363,48,47.2000007629395,261,
2/17/2016,1/1/2020,1,47.7999992370606,,,0,
2/17/2016,2/1/2020,1,47.8899993896484,,,0,
2/17/2016,3/1/2020,1,47.9799995422363,,,0,
2/17/2016,4/1/2020,1,48.0800018310547,,,0,
2/17/2016,5/1/2020,1,48.189998626709,,,0,
2/17/2016,6/1/2020,1,48.310001373291,,,0,
2/17/2016,7/1/2020,1,48.3300018310547,,,0,
2/17/2016,8/1/2020,1,48.3800010681152,,,0,
2/17/2016,9/1/2020,1,48.4599990844727,,,0,
2/17/2016,10/1/2020,1,48.5699996948242,,,0,
2/17/2016,11/1/2020,1,48.689998626709,,,0,
2/17/2016,12/1/2020,1,48.8300018310547,49,48.25,39,
2/17/2016,1/1/2021,1,48.8699989318848,,,0,
2/17/2016,2/1/2021,1,48.9300003051758,,,0,
2/17/2016,3/1/2021,1,49.0099983215332,,,0,
2/17/2016,4/1/2021,1,49.1100006103516,,,0,
2/17/2016,5/1/2021,1,49.2099990844727,,,0,
2/17/2016,6/1/2021,1,49.3400001525879,,,0,
2/17/2016,7/1/2021,1,49.3499984741211,,,0,
2/17/2016,8/1/2021,1,49.3899993896484,,,0,
2/17/2016,9/1/2021,1,49.4599990844727,,,0,
2/17/2016,10/1/2021,1,49.560001373291,,,0,
2/17/2016,11/1/2021,1,49.6800003051758,,,0,
2/17/2016,12/1/2021,1,49.8199996948242,49.4700012207031,,18,
2/17/2016,6/1/2022,1,50.25,,,0,
2/17/2016,12/1/2022,1,50.6599998474121,51.5,51.1500015258789,14,
2/17/2016,6/1/2023,1,51,,,0,
2/17/2016,12/1/2023,1,51.3400001525879,,,0,
2/17/2016,6/1/2024,1,51.5099983215332,,,0,
2/17/2016,12/1/2024,1,51.6699981689453,,,0,
2/17/2016,3/1/2016,3,1.08790004253387,1.09949994087219,1.01549994945526,45969,
2/17/2016,4/1/2016,3,1.10099995136261,1.11349999904633,1.02900004386902,46327,
2/17/2016,5/1/2016,3,1.11759996414185,1.12999999523163,1.04519999027252,22372,
2/17/2016,6/1/2016,3,1.13559997081757,1.14839994907379,1.06420004367828,18358,
2/17/2016,7/1/2016,3,1.15690004825592,1.16890001296997,1.08749997615814,6560,
2/17/2016,8/1/2016,3,1.17780005931854,1.18980002403259,1.11039996147156,3194,
2/17/2016,9/1/2016,3,1.19969999790192,1.21200001239777,1.1331000328064,3315,
2/17/2016,10/1/2016,3,1.22189998626709,1.23399996757507,1.15339994430542,1536,
2/17/2016,11/1/2016,3,1.24360001087189,1.25499999523163,1.18009996414185,1017,
2/17/2016,12/1/2016,3,1.26339995861053,1.27569997310638,1.19519996643066,6125,
2/17/2016,1/1/2017,3,1.28120005130768,1.28740000724792,1.2179000377655,789,
2/17/2016,2/1/2017,3,1.29480004310608,1.2989000082016,1.26049995422363,232,
2/17/2016,3/1/2017,3,1.30260002613068,1.31040000915527,1.26999998092651,208,
2/17/2016,4/1/2017,3,1.30320000648499,1.30289995670319,1.28949999809265,147,
2/17/2016,5/1/2017,3,1.30799996852875,1.31019997596741,1.27489995956421,199,
2/17/2016,6/1/2017,3,1.31350004673004,1.31939995288849,1.25890004634857,370,
2/17/2016,7/1/2017,3,1.32420003414154,1.32630002498627,1.2849999666214,60,
2/17/2016,8/1/2017,3,1.33459997177124,1.33910000324249,1.32959997653961,146,
2/17/2016,9/1/2017,3,1.34870004653931,1.35049998760223,1.34700000286102,240,
2/17/2016,10/1/2017,3,1.36210000514984,1.36640000343323,1.36080002784729,195,
2/17/2016,11/1/2017,3,1.37390005588532,1.37909996509552,1.37279999256134,143,
2/17/2016,12/1/2017,3,1.38339996337891,1.39250004291534,1.3449000120163,694,
2/17/2016,1/1/2018,3,1.39269995689392,1.39839994907379,1.39189994335175,15,
2/17/2016,2/1/2018,3,1.39820003509521,1.3831000328064,,2,
2/17/2016,3/1/2018,3,1.39690005779266,1.36870002746582,,2,
2/17/2016,4/1/2018,3,1.39209997653961,,,0,
2/17/2016,5/1/2018,3,1.3992999792099,,,0,
2/17/2016,6/1/2018,3,1.40849995613098,,,0,
2/17/2016,7/1/2018,3,1.42120003700256,,,0,
2/17/2016,8/1/2018,3,1.43320000171661,,,0,
2/17/2016,9/1/2018,3,1.44570004940033,,,0,
2/17/2016,10/1/2018,3,1.45770001411438,,,0,
2/17/2016,11/1/2018,3,1.4666999578476,,,0,
2/17/2016,12/1/2018,3,1.47490000724792,1.44500005245209,,0,
2/17/2016,1/1/2019,3,1.48300004005432,,,0,
2/17/2016,2/1/2019,3,1.48839998245239,,,0,
2/17/2016,3/1/2019,3,1.48740005493164,,,0,
2/17/2016,4/1/2019,3,1.48239994049072,,,0,
2/17/2016,5/1/2019,3,1.49039995670319,,,0,
2/17/2016,6/1/2019,3,1.50240004062653,,,0,
2/17/2016,7/1/2019,3,1.5139000415802,,,0,
2/17/2016,8/1/2019,3,1.52439999580383,,,0,
2/17/2016,9/1/2019,3,1.53540003299713,,,0,
2/17/2016,10/1/2019,3,1.54540002346039,,,0,
2/17/2016,11/1/2019,3,1.55190002918243,,,0,
2/17/2016,12/1/2019,3,1.55690002441406,1.57000005245209,,0,
2/17/2016,1/1/2020,3,1.56190001964569,,,0,
2/17/2016,3/1/2016,4,1.00339996814728,1.03799998760223,0.960600018501282,44587,
2/17/2016,4/1/2016,4,1.24580001831055,1.27149999141693,1.19260001182556,52393,
2/17/2016,5/1/2016,4,1.27240002155304,1.29579997062683,1.21780002117157,27216,
2/17/2016,6/1/2016,4,1.27799999713898,1.29900002479553,1.22160005569458,21774,
2/17/2016,7/1/2016,4,1.27330005168915,1.29219996929169,1.21889996528625,13939,
2/17/2016,8/1/2016,4,1.26059997081757,1.27699995040894,1.20319998264313,10660,
2/17/2016,9/1/2016,4,1.23889994621277,1.25390005111694,1.1816999912262,9183,
2/17/2016,10/1/2016,4,1.11020004749298,1.12339997291565,1.05250000953674,4341,
2/17/2016,11/1/2016,4,1.08800005912781,1.09800004959106,1.03079998493195,3235,
2/17/2016,12/1/2016,4,1.0789999961853,1.09210002422333,1.021399974823,5905,
2/17/2016,1/1/2017,4,1.08650004863739,1.09850001335144,1.067999958992,566,
2/17/2016,2/1/2017,4,1.10660004615784,,,500,
2/17/2016,3/1/2017,4,1.13479995727539,1.13549995422363,1.10290002822876,404,
2/17/2016,4/1/2017,4,1.35549998283386,1.3555999994278,,91,
2/17/2016,5/1/2017,4,1.37300002574921,1.37109994888306,1.34549999237061,46,
2/17/2016,6/1/2017,4,1.37339997291565,1.3798999786377,1.32599997520447,174,
2/17/2016,7/1/2017,4,1.36510002613068,1.36469995975494,,91,
2/17/2016,8/1/2017,4,1.34809994697571,1.33959996700287,,144,
2/17/2016,9/1/2017,4,1.3235000371933,1.32700002193451,1.2960000038147,185,
2/17/2016,10/1/2017,4,1.1871999502182,1.18280005455017,1.1599999666214,161,
2/17/2016,11/1/2017,4,1.1599999666214,1.15480005741119,1.13499999046326,126,
2/17/2016,12/1/2017,4,1.1434999704361,1.14999997615814,1.11510002613068,804,
2/17/2016,1/1/2018,4,1.14970004558563,1.1434999704361,,37,
2/17/2016,2/1/2018,4,1.16729998588562,1.16449999809265,,40,
2/17/2016,3/1/2018,4,1.2010999917984,1.18509995937347,,36,
2/17/2016,4/1/2018,4,1.42309999465942,1.40380001068115,,31,
2/17/2016,5/1/2018,4,1.43799996376038,1.4021999835968,,30,
2/17/2016,6/1/2018,4,1.44050002098084,1.40359997749329,,14,
2/17/2016,7/1/2018,4,1.42550003528595,,,0,
2/17/2016,8/1/2018,4,1.40400004386902,,,0,
2/17/2016,9/1/2018,4,1.37450003623962,,,0,
2/17/2016,10/1/2018,4,1.23399996757507,,,0,
2/17/2016,11/1/2018,4,1.20150005817413,,,0,
2/17/2016,12/1/2018,4,1.17799997329712,1.18519997596741,1.15880000591278,108,
2/17/2016,1/1/2019,4,1.18299996852875,,,0,
2/17/2016,2/1/2019,4,1.19599997997284,,,0,
2/17/2016,3/1/2019,4,1.21549999713898,,,0,
2/17/2016,4/1/2019,4,1.42850005626678,,,0,
2/17/2016,5/1/2019,4,1.432000041008,,,0,
2/17/2016,6/1/2019,4,1.42550003528595,,,0,
2/17/2016,7/1/2019,4,1.41550004482269,,,0,
2/17/2016,8/1/2019,4,1.39950001239777,,,0,
2/17/2016,9/1/2019,4,1.38349997997284,,,0,
2/17/2016,10/1/2019,4,1.27199995517731,,,0,
2/17/2016,11/1/2019,4,1.25150001049042,,,0,
2/17/2016,12/1/2019,4,1.24150002002716,,,0,
2/17/2016,1/1/2020,4,1.24650001525879,,,0,
2/18/2016,3/1/2016,1,30.7700004577637,31.9799995422363,30.2700004577637,219845,
2/18/2016,4/1/2016,1,32.9300003051758,34.2099990844727,32.4500007629395,422278,
2/18/2016,5/1/2016,1,34.5499992370605,35.8300018310547,34.0800018310547,108124,
2/18/2016,6/1/2016,1,35.7599983215332,37.0400009155273,35.2900009155273,73398,
2/18/2016,7/1/2016,1,36.6599998474121,37.9300003051758,36.1699981689453,28432,
2/18/2016,8/1/2016,1,37.3800010681152,38.6500015258789,36.9300003051758,13637,
2/18/2016,9/1/2016,1,38.0200004577637,39.2000007629395,37.7400016784668,19051,
2/18/2016,10/1/2016,1,38.6100006103516,39.7700004577637,38.189998626709,7058,
2/18/2016,11/1/2016,1,39.1599998474121,40.2099990844727,38.8899993896484,5946,
2/18/2016,12/1/2016,1,39.6699981689453,40.8800010681152,39.2000007629395,49125,
2/18/2016,1/1/2017,1,40.1199989318848,41.1599998474121,39.7599983215332,2502,
2/18/2016,2/1/2017,1,40.5400009155273,41.560001373291,40.1800003051758,1250,
2/18/2016,3/1/2017,1,40.9300003051758,41.9300003051758,40.6699981689453,3245,
2/18/2016,4/1/2017,1,41.2999992370605,42.2700004577637,41.1199989318848,734,
2/18/2016,5/1/2017,1,41.6300010681152,42.4599990844727,41.5,590,
2/18/2016,6/1/2017,1,41.939998626709,43.0200004577637,41.560001373291,5618,
2/18/2016,7/1/2017,1,42.2200012207031,43.1500015258789,42,248,
2/18/2016,8/1/2017,1,42.4700012207031,43.1699981689453,42.5299987792969,137,
2/18/2016,9/1/2017,1,42.7200012207031,43.4799995422363,42.7299995422363,837,
2/18/2016,10/1/2017,1,42.9700012207031,43.6800003051758,43.0099983215332,98,
2/18/2016,11/1/2017,1,43.2200012207031,43.9799995422363,43.2000007629395,77,
2/18/2016,12/1/2017,1,43.4700012207031,44.5999984741211,43.0299987792969,14098,
2/18/2016,1/1/2018,1,43.6199989318848,44.3400001525879,43.5800018310547,94,
2/18/2016,2/1/2018,1,43.7900009155274,44.5099983215332,43.7299995422363,6,
2/18/2016,3/1/2018,1,43.9599990844727,44.7299995422363,44.3699989318848,10,
2/18/2016,4/1/2018,1,44.1500015258789,45.7099990844727,43.9099998474121,13,
2/18/2016,5/1/2018,1,44.3499984741211,,44.8300018310547,0,
2/18/2016,6/1/2018,1,44.5699996948242,45.3600006103516,44.2299995422363,741,
2/18/2016,7/1/2018,1,44.7200012207031,,,0,
2/18/2016,8/1/2018,1,44.8899993896484,,,0,
2/18/2016,9/1/2018,1,45.0699996948242,,,0,
2/18/2016,10/1/2018,1,45.2599983215332,,,0,
2/18/2016,11/1/2018,1,45.4500007629395,,,0,
2/18/2016,12/1/2018,1,45.6500015258789,46.5800018310547,45.3400001525879,2115,
2/18/2016,1/1/2019,1,45.7299995422363,,,0,
2/18/2016,2/1/2019,1,45.8300018310547,,,0,
2/18/2016,3/1/2019,1,45.9500007629395,,,0,
2/18/2016,4/1/2019,1,46.0800018310547,,,0,
2/18/2016,5/1/2019,1,46.2299995422363,,,0,
2/18/2016,6/1/2019,1,46.4000015258789,,,120,
2/18/2016,7/1/2019,1,46.4599990844727,,,0,
2/18/2016,8/1/2019,1,46.5400009155273,,,0,
2/18/2016,9/1/2019,1,46.6500015258789,,,0,
2/18/2016,10/1/2019,1,46.7999992370605,,,0,
2/18/2016,11/1/2019,1,46.9799995422363,,,0,
2/18/2016,12/1/2019,1,47.189998626709,48,47.189998626709,213,
2/18/2016,1/1/2020,1,47.2599983215332,,,0,
2/18/2016,2/1/2020,1,47.3499984741211,,,0,
2/18/2016,3/1/2020,1,47.4500007629395,,,0,
2/18/2016,4/1/2020,1,47.5499992370605,,,0,
2/18/2016,5/1/2020,1,47.6599998474121,,,0,
2/18/2016,6/1/2020,1,47.7900009155273,,,0,
2/18/2016,7/1/2020,1,47.810001373291,,,0,
2/18/2016,8/1/2020,1,47.8600006103516,,,0,
2/18/2016,9/1/2020,1,47.939998626709,,,0,
2/18/2016,10/1/2020,1,48.0499992370605,,,0,
2/18/2016,11/1/2020,1,48.1800003051758,,,0,
2/18/2016,12/1/2020,1,48.3199996948242,,48.1699981689453,40,
2/18/2016,1/1/2021,1,48.3600006103516,,,0,
2/18/2016,2/1/2021,1,48.4199981689453,,,0,
2/18/2016,3/1/2021,1,48.5,,,0,
2/18/2016,4/1/2021,1,48.5999984741211,,,0,
2/18/2016,5/1/2021,1,48.7000007629395,,,0,
2/18/2016,6/1/2021,1,48.8300018310547,,,0,
2/18/2016,7/1/2021,1,48.8400001525879,,,0,
2/18/2016,8/1/2021,1,48.8800010681152,,,0,
2/18/2016,9/1/2021,1,48.9500007629395,,,0,
2/18/2016,10/1/2021,1,49.0499992370606,,,0,
2/18/2016,11/1/2021,1,49.1699981689453,,,0,
2/18/2016,12/1/2021,1,49.310001373291,,49.7700004577637,0,
2/18/2016,6/1/2022,1,49.75,,,0,
2/18/2016,12/1/2022,1,50.1699981689453,,,0,
2/18/2016,6/1/2023,1,50.5099983215332,,,0,
2/18/2016,12/1/2023,1,50.8499984741211,,,0,
2/18/2016,6/1/2024,1,51.0200004577637,,,0,
2/18/2016,12/1/2024,1,51.1800003051758,,,0,
2/18/2016,3/1/2016,3,1.07920002937317,1.11549997329712,1.07000005245209,34558,
2/18/2016,4/1/2016,3,1.09360003471375,1.12860000133514,1.08360004425049,44184,
2/18/2016,5/1/2016,3,1.11070001125336,1.14499998092651,1.1007000207901,19900,
2/18/2016,6/1/2016,3,1.12880003452301,1.16250002384186,1.1188999414444,11747,
2/18/2016,7/1/2016,3,1.15020000934601,1.18250000476837,1.14010000228882,3933,
2/18/2016,8/1/2016,3,1.17149996757507,1.2014000415802,1.16509997844696,1926,
2/18/2016,9/1/2016,3,1.19379997253418,1.22389996051788,1.18710005283356,1790,
2/18/2016,10/1/2016,3,1.21630001068115,1.24530005455017,1.21039998531342,979,
2/18/2016,11/1/2016,3,1.23800003528595,1.2661999464035,1.23440003395081,678,
2/18/2016,12/1/2016,3,1.25769996643066,1.28649997711182,1.24699997901917,3243,
2/18/2016,1/1/2017,3,1.27520000934601,1.30079996585846,1.26960003376007,475,
2/18/2016,2/1/2017,3,1.28869998455048,1.29900002479553,1.29900002479553,193,
2/18/2016,3/1/2017,3,1.29639995098114,1.31620001792908,1.29349994659424,365,
2/18/2016,4/1/2017,3,1.29719996452332,1.31679999828339,1.29750001430511,180,
2/18/2016,5/1/2017,3,1.30299997329712,1.31780004501343,1.30169999599457,112,
2/18/2016,6/1/2017,3,1.30920004844666,1.32990002632141,1.30499994754791,279,
2/18/2016,7/1/2017,3,1.31980001926422,1.31980001926422,1.31980001926422,46,
2/18/2016,8/1/2017,3,1.32990002632141,1.33360004425049,1.332200050354,38,
2/18/2016,9/1/2017,3,1.34389996528625,1.34479999542236,1.34379994869232,22,
2/18/2016,10/1/2017,3,1.35749995708466,1.3581999540329,1.3581999540329,19,
2/18/2016,11/1/2017,3,1.36940002441406,1.36580002307892,1.36580002307892,45,
2/18/2016,12/1/2017,3,1.37909996509552,1.40009999275208,1.37150001525879,344,
2/18/2016,1/1/2018,3,1.38810002803803,1.38789999485016,1.38789999485016,15,
2/18/2016,2/1/2018,3,1.39359998703003,,,9,
2/18/2016,3/1/2018,3,1.39230000972748,,,9,
2/18/2016,4/1/2018,3,1.38750004768372,,,5,
2/18/2016,5/1/2018,3,1.394700050354,,,1,
2/18/2016,6/1/2018,3,1.40390002727509,,,0,
2/18/2016,7/1/2018,3,1.41659998893738,,,0,
2/18/2016,8/1/2018,3,1.42859995365143,,,0,
2/18/2016,9/1/2018,3,1.44110000133514,,,0,
2/18/2016,10/1/2018,3,1.45309996604919,,,0,
2/18/2016,11/1/2018,3,1.4621000289917,,,0,
2/18/2016,12/1/2018,3,1.47029995918274,1.47000002861023,1.47000002861023,5,
2/18/2016,1/1/2019,3,1.47839999198914,,,0,
2/18/2016,2/1/2019,3,1.4838000535965,,,0,
2/18/2016,3/1/2019,3,1.48280000686646,,,0,
2/18/2016,4/1/2019,3,1.47780001163483,,,0,
2/18/2016,5/1/2019,3,1.48580002784729,,,0,
2/18/2016,6/1/2019,3,1.49779999256134,,,0,
2/18/2016,7/1/2019,3,1.50929999351501,,,0,
2/18/2016,8/1/2019,3,1.51979994773865,,,0,
2/18/2016,9/1/2019,3,1.53079998493195,,,0,
2/18/2016,10/1/2019,3,1.5407999753952,,,0,
2/18/2016,11/1/2019,3,1.54729998111725,,,0,
2/18/2016,12/1/2019,3,1.55229997634888,,,0,
2/18/2016,1/1/2020,3,1.55729997158051,,,0,
2/18/2016,3/1/2016,4,0.972400009632111,1.02499997615814,0.958500027656555,44017,
2/18/2016,4/1/2016,4,1.22720003128052,1.27040004730225,1.21689999103546,57682,
2/18/2016,5/1/2016,4,1.25440001487732,1.29639995098114,1.24539995193481,26437,
2/18/2016,6/1/2016,4,1.26160001754761,1.30159997940063,1.2532000541687,21281,
2/18/2016,7/1/2016,4,1.25689995288849,1.29670000076294,1.24989998340607,10456,
2/18/2016,8/1/2016,4,1.24339997768402,1.28159999847412,1.23919999599457,7814,
2/18/2016,9/1/2016,4,1.22119998931885,1.25759994983673,1.21710002422333,7681,
2/18/2016,10/1/2016,4,1.09329998493195,1.1282000541687,1.09119999408722,2398,
2/18/2016,11/1/2016,4,1.07140004634857,1.10599994659424,1.067999958992,2065,
2/18/2016,12/1/2016,4,1.0621999502182,1.1007000207901,1.05340003967285,4400,
2/18/2016,1/1/2017,4,1.06949996948242,1.103600025177,1.06480002403259,377,
2/18/2016,2/1/2017,4,1.08920001983643,1.08749997615814,1.08589994907379,184,
2/18/2016,3/1/2017,4,1.11769998073578,1.14100003242493,1.10950005054474,185,
2/18/2016,4/1/2017,4,1.3400000333786,1.36549997329712,1.34060001373291,57,
2/18/2016,5/1/2017,4,1.3588000535965,1.37940001487732,1.3617000579834,45,
2/18/2016,6/1/2017,4,1.36000001430511,1.38839995861053,1.35230004787445,190,
2/18/2016,7/1/2017,4,1.35150003433228,1.36740005016327,1.35309994220734,18,
2/18/2016,8/1/2017,4,1.33459997177124,,1.34500002861023,15,
2/18/2016,9/1/2017,4,1.3095999956131,1.33329999446869,1.31900000572205,13,
2/18/2016,10/1/2017,4,1.17309999465942,,1.18009996414185,8,
2/18/2016,11/1/2017,4,1.14600002765656,,1.15429997444153,8,
2/18/2016,12/1/2017,4,1.12909996509552,1.16100001335144,1.12279999256134,283,
2/18/2016,1/1/2018,4,1.13530004024506,1.15160000324249,1.14330005645752,29,
2/18/2016,2/1/2018,4,1.15299999713898,1.17009997367859,1.15520000457764,26,
2/18/2016,3/1/2018,4,1.18700003623962,,1.19959998130798,38,
2/18/2016,4/1/2018,4,1.40900003910065,,1.42159998416901,39,
2/18/2016,5/1/2018,4,1.4239000082016,,1.43659996986389,12,
2/18/2016,6/1/2018,4,1.42639994621277,,1.43910002708435,6,
2/18/2016,7/1/2018,4,1.41190004348755,,,7,
2/18/2016,8/1/2018,4,1.39090001583099,,,7,
2/18/2016,9/1/2018,4,1.36189997196198,,,7,
2/18/2016,10/1/2018,4,1.22189998626709,,,7,
2/18/2016,11/1/2018,4,1.18990004062653,,,7,
2/18/2016,12/1/2018,4,1.16690003871918,1.19379997253418,1.17330002784729,36,
2/18/2016,1/1/2019,4,1.17190003395081,,,0,
2/18/2016,2/1/2019,4,1.1849000453949,,,0,
2/18/2016,3/1/2019,4,1.20439994335175,,,0,
2/18/2016,4/1/2019,4,1.41740000247955,,,0,
2/18/2016,5/1/2019,4,1.42089998722076,,,0,
2/18/2016,6/1/2019,4,1.41439998149872,,,0,
2/18/2016,7/1/2019,4,1.40439999103546,,,0,
2/18/2016,8/1/2019,4,1.38839995861053,,,0,
2/18/2016,9/1/2019,4,1.3724000453949,,,0,
2/18/2016,10/1/2019,4,1.26090002059937,,,0,
2/18/2016,11/1/2019,4,1.24039995670319,,,0,
2/18/2016,12/1/2019,4,1.23039996623993,,,0,
2/18/2016,1/1/2020,4,1.23539996147156,,,0,
2/19/2016,3/1/2016,1,29.6399993896484,30.7299995422363,29.0499992370605,92622,
2/19/2016,4/1/2016,1,31.75,32.9900016784668,31.3400001525879,504110,
2/19/2016,5/1/2016,1,33.3899993896484,34.6199989318848,33.0400009155273,112674,
2/19/2016,6/1/2016,1,34.5900001525879,35.8300018310547,34.2999992370605,71411,
2/19/2016,7/1/2016,1,35.5,36.7200012207031,35.25,28928,
2/19/2016,8/1/2016,1,36.2200012207031,37.4000015258789,36,13932,
2/19/2016,9/1/2016,1,36.8699989318848,38.0900001525879,36.6500015258789,12061,
2/19/2016,10/1/2016,1,37.4599990844727,38.5200004577637,37.3800010681152,4036,
2/19/2016,11/1/2016,1,38.0099983215332,39.1599998474121,37.9000015258789,3880,
2/19/2016,12/1/2016,1,38.5200004577637,39.75,38.3400001525879,32594,
2/19/2016,1/1/2017,1,38.9799995422363,40.060001373291,38.8699989318848,1680,
2/19/2016,2/1/2017,1,39.4099998474121,40.5999984741211,39.2799987792969,1136,
2/19/2016,3/1/2017,1,39.810001373291,39.9599990844727,39.7900009155273,2781,
2/19/2016,4/1/2017,1,40.189998626709,40.5999984741211,40.2599983215332,1024,
2/19/2016,5/1/2017,1,40.5400009155273,,40.6399993896484,526,
2/19/2016,6/1/2017,1,40.8600006103516,42.0299987792969,40.6599998474121,2550,
2/19/2016,7/1/2017,1,41.1500015258789,,41.1599998474121,279,
2/19/2016,8/1/2017,1,41.4099998474121,,41.689998626709,142,
2/19/2016,9/1/2017,1,41.6699981689453,,41.9000015258789,143,
2/19/2016,10/1/2017,1,41.939998626709,,42.2000007629395,53,
2/19/2016,11/1/2017,1,42.2000007629395,,42.4099998474121,118,
2/19/2016,12/1/2017,1,42.4599990844727,43.5200004577637,42.2799987792969,8345,
2/19/2016,1/1/2018,1,42.6199989318848,,42.810001373291,69,
2/19/2016,2/1/2018,1,42.7900009155273,,42.9700012207031,0,
2/19/2016,3/1/2018,1,42.9700012207031,,43.6199989318848,6,
2/19/2016,4/1/2018,1,43.1599998474121,43.7400016784668,43.0900001525879,9,
2/19/2016,5/1/2018,1,43.3600006103516,,44.0900001525879,0,
2/19/2016,6/1/2018,1,43.5900001525879,,,59,
2/19/2016,7/1/2018,1,43.7400016784668,,,0,
2/19/2016,8/1/2018,1,43.9099998474121,,,0,
2/19/2016,9/1/2018,1,44.0900001525879,,,0,
2/19/2016,10/1/2018,1,44.2799987792969,,,0,
2/19/2016,11/1/2018,1,44.4799995422363,,,0,
2/19/2016,12/1/2018,1,44.6800003051758,45.25,44.5699996948242,1435,
2/19/2016,1/1/2019,1,44.7599983215332,,,0,
2/19/2016,2/1/2019,1,44.8600006103516,,,0,
2/19/2016,3/1/2019,1,44.9799995422363,,,0,
2/19/2016,4/1/2019,1,45.1199989318848,,,0,
2/19/2016,5/1/2019,1,45.2700004577637,,,0,
2/19/2016,6/1/2019,1,45.439998626709,,,0,
2/19/2016,7/1/2019,1,45.5,,,0,
2/19/2016,8/1/2019,1,45.5800018310547,,,0,
2/19/2016,9/1/2019,1,45.7000007629395,,,0,
2/19/2016,10/1/2019,1,45.8499984741211,,,0,
2/19/2016,11/1/2019,1,46.0299987792969,,,0,
2/19/2016,12/1/2019,1,46.2400016784668,46.6599998474121,46.5299987792969,74,
2/19/2016,1/1/2020,1,46.310001373291,,,0,
2/19/2016,2/1/2020,1,46.4000015258789,,,0,
2/19/2016,3/1/2020,1,46.5,,,0,
2/19/2016,4/1/2020,1,46.5999984741211,,,0,
2/19/2016,5/1/2020,1,46.7099990844727,,,0,
2/19/2016,6/1/2020,1,46.8400001525879,,,0,
2/19/2016,7/1/2020,1,46.8600006103516,,,0,
2/19/2016,8/1/2020,1,46.9099998474121,,,0,
2/19/2016,9/1/2020,1,46.9900016784668,,,0,
2/19/2016,10/1/2020,1,47.0999984741211,,,0,
2/19/2016,11/1/2020,1,47.2299995422363,,,0,
2/19/2016,12/1/2020,1,47.3699989318848,47.5,47.4700012207031,8,
2/19/2016,1/1/2021,1,47.4099998474121,,,0,
2/19/2016,2/1/2021,1,47.4700012207031,,,0,
2/19/2016,3/1/2021,1,47.5499992370605,,,0,
2/19/2016,4/1/2021,1,47.6500015258789,,,0,
2/19/2016,5/1/2021,1,47.75,,,0,
2/19/2016,6/1/2021,1,47.8800010681152,,,0,
2/19/2016,7/1/2021,1,47.8899993896484,,,0,
2/19/2016,8/1/2021,1,47.9300003051758,,,0,
2/19/2016,9/1/2021,1,48,,,0,
2/19/2016,10/1/2021,1,48.0999984741211,,,0,
2/19/2016,11/1/2021,1,48.2200012207031,,,0,
2/19/2016,12/1/2021,1,48.3600006103516,,49.060001373291,0,
2/19/2016,6/1/2022,1,48.7999992370605,,,0,
2/19/2016,12/1/2022,1,49.2200012207031,,,0,
2/19/2016,6/1/2023,1,49.560001373291,,,0,
2/19/2016,12/1/2023,1,49.9000015258789,,,0,
2/19/2016,6/1/2024,1,50.0699996948242,,,0,
2/19/2016,12/1/2024,1,50.2299995422363,,,0,
2/19/2016,3/1/2016,3,1.02550005912781,1.08309996128082,1.0217000246048,28802,
2/19/2016,4/1/2016,3,1.04089999198914,1.09800004959106,1.03579998016357,48053,
2/19/2016,5/1/2016,3,1.06050002574921,1.11329996585846,1.05550003051758,19989,
2/19/2016,6/1/2016,3,1.0809999704361,1.13139998912811,1.07560002803803,16504,
2/19/2016,7/1/2016,3,1.1032999753952,1.13709998130798,1.10000002384186,6602,
2/19/2016,8/1/2016,3,1.12580001354218,1.17050004005432,1.12259995937347,3827,
2/19/2016,9/1/2016,3,1.1492999792099,1.18869996070862,1.14880001544952,1825,
2/19/2016,10/1/2016,3,1.17260003089905,1.20949995517731,1.17170000076294,1724,
2/19/2016,11/1/2016,3,1.19500005245209,1.22350001335144,1.19490003585815,1354,
2/19/2016,12/1/2016,3,1.21519994735718,1.25789999961853,1.21089994907379,4543,
2/19/2016,1/1/2017,3,1.23300004005432,1.24880003929138,1.23000001907349,830,
2/19/2016,2/1/2017,3,1.24689996242523,1.25660002231598,1.24960005283356,128,
2/19/2016,3/1/2017,3,1.2548999786377,1.28649997711182,1.25689995288849,202,
2/19/2016,4/1/2017,3,1.25590002536774,1.27999997138977,1.25999999046326,187,
2/19/2016,5/1/2017,3,1.26180005073547,1.27250003814697,1.27009999752045,69,
2/19/2016,6/1/2017,3,1.26820003986359,1.29499995708466,1.27260005474091,302,
2/19/2016,7/1/2017,3,1.2791999578476,1.29999995231628,1.2960000038147,43,
2/19/2016,8/1/2017,3,1.28960001468658,,1.30649995803833,12,
2/19/2016,9/1/2017,3,1.30379998683929,1.31519997119904,1.31500005722046,15,
2/19/2016,10/1/2017,3,1.31780004501343,,1.33539998531342,7,
2/19/2016,11/1/2017,3,1.33010005950928,,1.34739995002747,92,
2/19/2016,12/1/2017,3,1.34019994735718,1.35829997062683,1.34309995174408,375,
2/19/2016,1/1/2018,3,1.34969997406006,,1.36810004711151,14,
2/19/2016,2/1/2018,3,1.35570001602173,,1.37450003623962,0,
2/19/2016,3/1/2018,3,1.35469996929169,,1.37909996509552,0,
2/19/2016,4/1/2018,3,1.35020005702972,,1.38359999656677,0,
2/19/2016,5/1/2018,3,1.35769999027252,,,1,
2/19/2016,6/1/2018,3,1.36670005321503,,,0,
2/19/2016,7/1/2018,3,1.37969994544983,,,0,
2/19/2016,8/1/2018,3,1.39219999313355,,,0,
2/19/2016,9/1/2018,3,1.40520000457764,,,0,
2/19/2016,10/1/2018,3,1.41770005226135,,,0,
2/19/2016,11/1/2018,3,1.42820000648499,,,0,
2/19/2016,12/1/2018,3,1.43739998340607,,,1,
2/19/2016,1/1/2019,3,1.44640004634857,,,0,
2/19/2016,2/1/2019,3,1.45239996910095,,,0,
2/19/2016,3/1/2019,3,1.45239996910095,,,0,
2/19/2016,4/1/2019,3,1.44840002059937,,,0,
2/19/2016,5/1/2019,3,1.4569000005722,,,0,
2/19/2016,6/1/2019,3,1.46889996528626,,,0,
2/19/2016,7/1/2019,3,1.48189997673035,,,0,
2/19/2016,8/1/2019,3,1.4938999414444,,,0,
2/19/2016,9/1/2019,3,1.50590002536774,,,0,
2/19/2016,10/1/2019,3,1.51689994335175,,,0,
2/19/2016,11/1/2019,3,1.52540004253387,,,0,
2/19/2016,12/1/2019,3,1.5324000120163,,,0,
2/19/2016,1/1/2020,3,1.53740000724792,,,0,
2/19/2016,3/1/2016,4,0.959399998188019,0.986400008201599,0.935999989509583,27801,
2/19/2016,4/1/2016,4,1.2069000005722,1.24020004272461,1.18710005283356,39623,
2/19/2016,5/1/2016,4,1.23520004749298,1.26709997653961,1.21599996089935,15616,
2/19/2016,6/1/2016,4,1.24279999732971,1.27400004863739,1.22449994087219,16290,
2/19/2016,7/1/2016,4,1.23880004882813,1.26839995384216,1.22070002555847,7423,
2/19/2016,8/1/2016,4,1.22580003738403,1.2503000497818,1.20780003070831,5797,
2/19/2016,9/1/2016,4,1.20389997959137,1.22679996490479,1.18579995632172,4669,
2/19/2016,10/1/2016,4,1.07519996166229,1.09969997406006,1.05859994888306,2222,
2/19/2016,11/1/2016,4,1.05280005931854,1.07340002059937,1.03799998760223,1268,
2/19/2016,12/1/2016,4,1.04320001602173,1.06550002098084,1.02769994735718,3774,
2/19/2016,1/1/2017,4,1.05069994926453,1.05330002307892,1.03639996051788,492,
2/19/2016,2/1/2017,4,1.0702999830246,,,143,
2/19/2016,3/1/2017,4,1.09879994392395,,1.09839999675751,168,
2/19/2016,4/1/2017,4,1.32099997997284,,1.31809997558594,151,
2/19/2016,5/1/2017,4,1.33920001983643,,1.34010004997253,47,
2/19/2016,6/1/2017,4,1.33990001678467,1.34300005435944,1.32879996299744,178,
2/19/2016,7/1/2017,4,1.33169996738434,,1.33179998397827,15,
2/19/2016,8/1/2017,4,1.31519997119904,,1.32420003414154,17,
2/19/2016,9/1/2017,4,1.29069995880127,,1.29770004749298,18,
2/19/2016,10/1/2017,4,1.15429997444153,,1.15890002250671,10,
2/19/2016,11/1/2017,4,1.12730002403259,,1.1331000328064,10,
2/19/2016,12/1/2017,4,1.11070001125336,1.12049996852875,1.10049998760223,397,
2/19/2016,1/1/2018,4,1.11730003356934,,1.12199997901917,5,
2/19/2016,2/1/2018,4,1.13499999046326,,1.1360000371933,0,
2/19/2016,3/1/2018,4,1.1690000295639,,1.17910003662109,0,
2/19/2016,4/1/2018,4,1.39100003242493,,1.40110003948212,0,
2/19/2016,5/1/2018,4,1.40590000152588,,1.416100025177,0,
2/19/2016,6/1/2018,4,1.40840005874634,,1.41859996318817,0,
2/19/2016,7/1/2018,4,1.3944000005722,,,0,
2/19/2016,8/1/2018,4,1.37339997291565,,,0,
2/19/2016,9/1/2018,4,1.34440004825592,,,0,
2/19/2016,10/1/2018,4,1.20439994335175,,,0,
2/19/2016,11/1/2018,4,1.17239999771118,,,0,
2/19/2016,12/1/2018,4,1.14939999580383,1.15639996528625,1.15260004997253,2,
2/19/2016,1/1/2019,4,1.15439999103546,,,0,
2/19/2016,2/1/2019,4,1.16740000247955,,,0,
2/19/2016,3/1/2019,4,1.18690001964569,,,0,
2/19/2016,4/1/2019,4,1.39989995956421,,,0,
2/19/2016,5/1/2019,4,1.40339994430542,,,0,
2/19/2016,6/1/2019,4,1.39690005779266,,,0,
2/19/2016,7/1/2019,4,1.38689994812012,,,0,
2/19/2016,8/1/2019,4,1.37090003490448,,,0,
2/19/2016,9/1/2019,4,1.35490000247955,,,0,
2/19/2016,10/1/2019,4,1.24339997768402,,,0,
2/19/2016,11/1/2019,4,1.22290003299713,,,0,
2/19/2016,12/1/2019,4,1.21290004253387,,,0,
2/19/2016,1/1/2020,4,1.2179000377655,,,0,
2/22/2016,3/1/2016,1,31.4799995422363,32.0499992370605,29.4799995422363,21222,
2/22/2016,4/1/2016,1,33.3899993896484,33.8400001525879,31.6100006103516,516502,
2/22/2016,5/1/2016,1,35.0400009155273,35.3699989318848,33.2700004577637,159326,
2/22/2016,6/1/2016,1,36.1800003051758,36.4500007629395,34.4500007629395,99371,
2/22/2016,7/1/2016,1,37.0400009155273,37.2599983215332,35.5900001525879,42992,
2/22/2016,8/1/2016,1,37.7299995422363,37.9199981689453,36.4000015258789,27110,
2/22/2016,9/1/2016,1,38.3499984741211,38.5200004577637,36.8699989318848,25915,
2/22/2016,10/1/2016,1,38.9199981689453,39.0800018310547,37.5,9394,
2/22/2016,11/1/2016,1,39.439998626709,39.6199989318848,38.4099998474121,9202,
2/22/2016,12/1/2016,1,39.9199981689453,40.1100006103516,38.4000015258789,43925,
2/22/2016,1/1/2017,1,40.3499984741211,40.4900016784668,38.9799995422363,3523,
2/22/2016,2/1/2017,1,40.75,40.8499984741211,40.5499992370605,2193,
2/22/2016,3/1/2017,1,41.1199989318848,41.3600006103516,40.439998626709,2508,
2/22/2016,4/1/2017,1,41.4700012207031,41.439998626709,,512,
2/22/2016,5/1/2017,1,41.7799987792969,41.7200012207031,,382,
2/22/2016,6/1/2017,1,42.0800018310547,42.2799987792969,40.9599990844727,6190,
2/22/2016,7/1/2017,1,42.3499984741211,42.3400001525879,,204,
2/22/2016,8/1/2017,1,42.5999984741211,42.3800010681152,,161,
2/22/2016,9/1/2017,1,42.8499984741211,42.689998626709,,379,
2/22/2016,10/1/2017,1,43.1100006103516,42.9099998474121,,118,
2/22/2016,11/1/2017,1,43.3600006103516,43.2099990844727,,173,
2/22/2016,12/1/2017,1,43.6100006103516,43.8400001525879,42.3499984741211,9186,
2/22/2016,1/1/2018,1,43.7599983215332,43.5800018310547,,219,
2/22/2016,2/1/2018,1,43.9199981689453,43.7599983215332,,10,
2/22/2016,3/1/2018,1,44.0900001525879,43.4799995422363,,10,
2/22/2016,4/1/2018,1,44.2700004577637,44,43.9799995422363,2,
2/22/2016,5/1/2018,1,44.4599990844727,43.7900009155274,,0,
2/22/2016,6/1/2018,1,44.6800003051758,44.6699981689453,44.5099983215332,212,
2/22/2016,7/1/2018,1,44.8199996948242,,,0,
2/22/2016,8/1/2018,1,44.9799995422363,,,0,
2/22/2016,9/1/2018,1,45.1500015258789,,,0,
2/22/2016,10/1/2018,1,45.3400001525879,,,0,
2/22/2016,11/1/2018,1,45.5299987792969,,,0,
2/22/2016,12/1/2018,1,45.7299995422363,45.9799995422363,45.060001373291,502,
2/22/2016,1/1/2019,1,45.810001373291,,,0,
2/22/2016,2/1/2019,1,45.9099998474121,,,0,
2/22/2016,3/1/2019,1,46.0200004577637,,,0,
2/22/2016,4/1/2019,1,46.1500015258789,,,0,
2/22/2016,5/1/2019,1,46.2900009155274,,,0,
2/22/2016,6/1/2019,1,46.4599990844727,,,5,
2/22/2016,7/1/2019,1,46.5099983215332,46.5900001525879,,0,
2/22/2016,8/1/2019,1,46.5900001525879,,,0,
2/22/2016,9/1/2019,1,46.7000007629395,,,0,
2/22/2016,10/1/2019,1,46.8400001525879,,,0,
2/22/2016,11/1/2019,1,47.0200004577637,,,0,
2/22/2016,12/1/2019,1,47.2299995422363,46.9900016784668,,18,
2/22/2016,1/1/2020,1,47.2999992370606,,,0,
2/22/2016,2/1/2020,1,47.3899993896484,,,0,
2/22/2016,3/1/2020,1,47.4799995422363,,,0,
2/22/2016,4/1/2020,1,47.5800018310547,,,0,
2/22/2016,5/1/2020,1,47.689998626709,,,0,
2/22/2016,6/1/2020,1,47.8199996948242,,,0,
2/22/2016,7/1/2020,1,47.8400001525879,,,0,
2/22/2016,8/1/2020,1,47.8899993896484,,,0,
2/22/2016,9/1/2020,1,47.9700012207031,,,0,
2/22/2016,10/1/2020,1,48.0800018310547,,,0,
2/22/2016,11/1/2020,1,48.2000007629395,,,0,
2/22/2016,12/1/2020,1,48.3400001525879,48.2799987792969,48.2700004577637,3,
2/22/2016,1/1/2021,1,48.3800010681152,,,0,
2/22/2016,2/1/2021,1,48.439998626709,,,0,
2/22/2016,3/1/2021,1,48.5200004577637,,,0,
2/22/2016,4/1/2021,1,48.6199989318848,,,0,
2/22/2016,5/1/2021,1,48.7200012207031,,,0,
2/22/2016,6/1/2021,1,48.8499984741211,,,0,
2/22/2016,7/1/2021,1,48.8600006103516,,,0,
2/22/2016,8/1/2021,1,48.9000015258789,,,0,
2/22/2016,9/1/2021,1,48.9700012207031,,,0,
2/22/2016,10/1/2021,1,49.0699996948242,,,0,
2/22/2016,11/1/2021,1,49.189998626709,,,0,
2/22/2016,12/1/2021,1,49.3300018310547,48.7900009155274,,0,
2/22/2016,6/1/2022,1,49.7700004577637,,,0,
2/22/2016,12/1/2022,1,50.189998626709,49.4799995422363,,0,
2/22/2016,6/1/2023,1,50.5299987792969,,,0,
2/22/2016,12/1/2023,1,50.8699989318848,50,,0,
2/22/2016,6/1/2024,1,51.0400009155273,,,0,
2/22/2016,12/1/2024,1,51.2000007629395,,,0,
2/22/2016,3/1/2016,3,1.05509996414185,1.07589995861053,1.0246000289917,25255,
2/22/2016,4/1/2016,3,1.07179999351501,1.09109997749329,1.03880000114441,47485,
2/22/2016,5/1/2016,3,1.0929000377655,1.10920000076294,1.06099998950958,17141,
2/22/2016,6/1/2016,3,1.11440002918243,1.12940001487732,1.08120000362396,14697,
2/22/2016,7/1/2016,3,1.13750004768372,1.15100002288818,1.12979996204376,7887,
2/22/2016,8/1/2016,3,1.16079998016357,1.17239999771118,1.12639999389648,4233,
2/22/2016,9/1/2016,3,1.18480002880096,1.19550001621246,1.16340005397797,2340,
2/22/2016,10/1/2016,3,1.20819997787476,1.21749997138977,1.20439994335175,1134,
2/22/2016,11/1/2016,3,1.23039996623993,1.24039995670319,1.22800004482269,710,
2/22/2016,12/1/2016,3,1.2503000497818,1.26119995117188,1.21519994735718,3325,
2/22/2016,1/1/2017,3,1.26800000667572,1.27869999408722,1.26479995250702,240,
2/22/2016,2/1/2017,3,1.28190004825592,1.29030001163483,1.28050005435944,83,
2/22/2016,3/1/2017,3,1.29030001163483,1.30499994754791,1.29100000858307,81,
2/22/2016,4/1/2017,3,1.29139995574951,1.29750001430511,1.29729998111725,47,
2/22/2016,5/1/2017,3,1.29739999771118,1.30999994277954,1.29739999771118,73,
2/22/2016,6/1/2017,3,1.30390000343323,1.31229996681213,1.30050003528595,151,
2/22/2016,7/1/2017,3,1.31449997425079,1.32500004768372,1.32500004768372,23,
2/22/2016,8/1/2017,3,1.32439994812012,1.33749997615814,1.33350002765656,19,
2/22/2016,9/1/2017,3,1.33840000629425,1.35000002384186,1.33809995651245,16,
2/22/2016,10/1/2017,3,1.35199999809265,1.36249995231628,1.3610999584198,23,
2/22/2016,11/1/2017,3,1.36409997940063,1.380499958992,1.3782000541687,31,
2/22/2016,12/1/2017,3,1.37399995326996,1.380499958992,1.37129998207092,195,
2/22/2016,1/1/2018,3,1.38349997997284,1.38380002975464,,0,
2/22/2016,2/1/2018,3,1.38950002193451,1.37720000743866,,0,
2/22/2016,3/1/2018,3,1.38849997520447,,,0,
2/22/2016,4/1/2018,3,1.38399994373322,,,0,
2/22/2016,5/1/2018,3,1.3914999961853,,,0,
2/22/2016,6/1/2018,3,1.40050005912781,,,0,
2/22/2016,7/1/2018,3,1.41349995136261,,,0,
2/22/2016,8/1/2018,3,1.42599999904633,,,0,
2/22/2016,9/1/2018,3,1.43900001049042,,,0,
2/22/2016,10/1/2018,3,1.45150005817413,,,0,
2/22/2016,11/1/2018,3,1.46200001239777,,,0,
2/22/2016,12/1/2018,3,1.47119998931885,,,5,
2/22/2016,1/1/2019,3,1.48020005226135,,,0,
2/22/2016,2/1/2019,3,1.48619997501373,,,0,
2/22/2016,3/1/2019,3,1.48619997501373,,,0,
2/22/2016,4/1/2019,3,1.48220002651215,,,0,
2/22/2016,5/1/2019,3,1.49070000648499,,,0,
2/22/2016,6/1/2019,3,1.50269997119904,,,0,
2/22/2016,7/1/2019,3,1.51569998264313,,,0,
2/22/2016,8/1/2019,3,1.52769994735718,,,0,
2/22/2016,9/1/2019,3,1.53970003128052,,,0,
2/22/2016,10/1/2019,3,1.55069994926453,,,0,
2/22/2016,11/1/2019,3,1.55920004844666,,,0,
2/22/2016,12/1/2019,3,1.56620001792908,1.57000005245209,1.57000005245209,5,
2/22/2016,1/1/2020,3,1.57120001316071,,,0,
2/22/2016,3/1/2016,4,1.00059998035431,1.02499997615814,0.958999991416931,22698,
2/22/2016,4/1/2016,4,1.25199997425079,1.27110004425049,1.20480000972748,44340,
2/22/2016,5/1/2016,4,1.27929997444153,1.29649996757507,1.23450005054474,16062,
2/22/2016,6/1/2016,4,1.28639996051788,1.30270004272461,1.24240005016327,16639,
2/22/2016,7/1/2016,4,1.2824000120163,1.29670000076294,1.24660003185272,9348,
2/22/2016,8/1/2016,4,1.26960003376007,1.28279995918274,1.23880004882813,6571,
2/22/2016,9/1/2016,4,1.2474000453949,1.25880002975464,1.22220003604889,4614,
2/22/2016,10/1/2016,4,1.11819994449615,1.12870001792908,1.09560000896454,2588,
2/22/2016,11/1/2016,4,1.09519994258881,1.10520005226135,1.07260000705719,2214,
2/22/2016,12/1/2016,4,1.0842000246048,1.09389996528625,1.05299997329712,3901,
2/22/2016,1/1/2017,4,1.09060001373291,1.09930002689362,1.08329999446869,225,
2/22/2016,2/1/2017,4,1.10930001735687,,,77,
2/22/2016,3/1/2017,4,1.13709998130798,1.1327999830246,1.11899995803833,78,
2/22/2016,4/1/2017,4,1.35829997062683,1.35669994354248,1.35150003433228,35,
2/22/2016,5/1/2017,4,1.37609994411469,1.37460005283356,1.37450003623962,25,
2/22/2016,6/1/2017,4,1.37650001049042,1.37909996509552,1.36810004711151,94,
2/22/2016,7/1/2017,4,1.36710000038147,1.36870002746582,1.36860001087189,38,
2/22/2016,8/1/2017,4,1.34959995746613,1.35450005531311,1.35450005531311,60,
2/22/2016,9/1/2017,4,1.32360005378723,1.32340002059937,1.32330000400543,66,
2/22/2016,10/1/2017,4,1.18710005283356,1.19969999790192,1.19790005683899,44,
2/22/2016,11/1/2017,4,1.15980005264282,1.15079998970032,,61,
2/22/2016,12/1/2017,4,1.14330005645752,1.14690005779266,1.13489997386932,198,
2/22/2016,1/1/2018,4,1.14939999580383,1.14999997615814,1.14999997615814,5,
2/22/2016,2/1/2018,4,1.16709995269775,1.16229999065399,,2,
2/22/2016,3/1/2018,4,1.20060002803803,1.18250000476837,,0,
2/22/2016,4/1/2018,4,1.42209994792938,1.40149998664856,,0,
2/22/2016,5/1/2018,4,1.43700003623962,1.41400003433228,,0,
2/22/2016,6/1/2018,4,1.43949997425079,,,0,
2/22/2016,7/1/2018,4,1.42499995231628,,,0,
2/22/2016,8/1/2018,4,1.40349996089935,,,0,
2/22/2016,9/1/2018,4,1.37399995326996,,,0,
2/22/2016,10/1/2018,4,1.2335000038147,,,0,
2/22/2016,11/1/2018,4,1.20150005817413,,,0,
2/22/2016,12/1/2018,4,1.17850005626678,1.18330001831055,1.17229998111725,22,
2/22/2016,1/1/2019,4,1.18350005149841,,,0,
2/22/2016,2/1/2019,4,1.19649994373322,,,0,
2/22/2016,3/1/2019,4,1.21599996089935,,,0,
2/22/2016,4/1/2019,4,1.42900002002716,,,0,
2/22/2016,5/1/2019,4,1.43250000476837,,,0,
2/22/2016,6/1/2019,4,1.42599999904633,,,0,
2/22/2016,7/1/2019,4,1.41600000858307,,,0,
2/22/2016,8/1/2019,4,1.39999997615814,,,0,
2/22/2016,9/1/2019,4,1.38399994373322,,,0,
2/22/2016,10/1/2019,4,1.27250003814697,,,0,
2/22/2016,11/1/2019,4,1.25199997425079,,,0,
2/22/2016,12/1/2019,4,1.24199998378754,,,0,
2/22/2016,1/1/2020,4,1.24699997901917,,,0,
2/23/2016,4/1/2016,1,31.8700008392334,33.5299987792969,31.2199993133545,533012,
2/23/2016,5/1/2016,1,33.5999984741211,35.2299995422363,33.0400009155273,121512,
2/23/2016,6/1/2016,1,34.8600006103516,36.439998626709,34.3699989318848,77841,
2/23/2016,7/1/2016,1,35.7799987792969,37.2900009155273,35.310001373291,26479,
2/23/2016,8/1/2016,1,36.5200004577637,37.9700012207031,36.0999984741211,15665,
2/23/2016,9/1/2016,1,37.1800003051758,38.5900001525879,36.7299995422363,18882,
2/23/2016,10/1/2016,1,37.7900009155273,39.0900001525879,37.5400009155273,5360,
2/23/2016,11/1/2016,1,38.3400001525879,39.6399993896484,38,5454,
2/23/2016,12/1/2016,1,38.8400001525879,40.1800003051758,38.4199981689453,41339,
2/23/2016,1/1/2017,1,39.2900009155273,40.5299987792969,39.0400009155273,3077,
2/23/2016,2/1/2017,1,39.7099990844727,41,39.4700012207031,2393,
2/23/2016,3/1/2017,1,40.0800018310547,41.1699981689453,39.9099998474121,2702,
2/23/2016,4/1/2017,1,40.4300003051758,,40.3400001525879,1149,
2/23/2016,5/1/2017,1,40.75,,40.7000007629395,758,
2/23/2016,6/1/2017,1,41.0499992370606,42.2700004577637,40.7400016784668,6942,
2/23/2016,7/1/2017,1,41.3199996948242,,41.2000007629395,387,
2/23/2016,8/1/2017,1,41.5699996948242,,41.7200012207031,130,
2/23/2016,9/1/2017,1,41.8199996948242,,41.9199981689453,271,
2/23/2016,10/1/2017,1,42.0800018310547,,42.2200012207031,105,
2/23/2016,11/1/2017,1,42.3300018310547,,42.4199981689453,128,
2/23/2016,12/1/2017,1,42.5800018310547,43.810001373291,42.2599983215332,15079,
2/23/2016,1/1/2018,1,42.7299995422363,,42.8300018310547,45,
2/23/2016,2/1/2018,1,42.8899993896484,,42.9599990844727,0,
2/23/2016,3/1/2018,1,43.0499992370605,,43.5800018310547,9,
2/23/2016,4/1/2018,1,43.2200012207031,43.6699981689453,43.0900001525879,9,
2/23/2016,5/1/2018,1,43.4099998474121,,44.0099983215332,1,
2/23/2016,6/1/2018,1,43.6199989318848,44.8600006103516,43.5400009155273,1157,
2/23/2016,7/1/2018,1,43.7599983215332,,,0,
2/23/2016,8/1/2018,1,43.9199981689453,,,0,
2/23/2016,9/1/2018,1,44.0900001525879,,,300,
2/23/2016,10/1/2018,1,44.2700004577637,,,0,
2/23/2016,11/1/2018,1,44.4599990844727,,,0,
2/23/2016,12/1/2018,1,44.6599998474121,45.9900016784668,44.5499992370606,2466,
2/23/2016,1/1/2019,1,44.7400016784668,,,0,
2/23/2016,2/1/2019,1,44.8400001525879,,,0,
2/23/2016,3/1/2019,1,44.9500007629395,,,0,
2/23/2016,4/1/2019,1,45.0800018310547,,,0,
2/23/2016,5/1/2019,1,45.2200012207031,,,0,
2/23/2016,6/1/2019,1,45.3800010681152,,,60,
2/23/2016,7/1/2019,1,45.4199981689453,,,0,
2/23/2016,8/1/2019,1,45.5,,,0,
2/23/2016,9/1/2019,1,45.6100006103516,,,0,
2/23/2016,10/1/2019,1,45.75,,,0,
2/23/2016,11/1/2019,1,45.9199981689453,,,0,
2/23/2016,12/1/2019,1,46.1199989318848,47.5900001525879,45.9500007629395,189,
2/23/2016,1/1/2020,1,46.189998626709,,,0,
2/23/2016,2/1/2020,1,46.2799987792969,,,0,
2/23/2016,3/1/2020,1,46.3699989318848,,,0,
2/23/2016,4/1/2020,1,46.4700012207031,,,0,
2/23/2016,5/1/2020,1,46.5800018310547,,,0,
2/23/2016,6/1/2020,1,46.7099990844727,,,0,
2/23/2016,7/1/2020,1,46.7299995422363,,,0,
2/23/2016,8/1/2020,1,46.7799987792969,,,0,
2/23/2016,9/1/2020,1,46.8600006103516,,,0,
2/23/2016,10/1/2020,1,46.9700012207031,,,0,
2/23/2016,11/1/2020,1,47.0900001525879,,,0,
2/23/2016,12/1/2020,1,47.2299995422363,48.4199981689453,47.2000007629395,5,
2/23/2016,1/1/2021,1,47.2700004577637,,,0,
2/23/2016,2/1/2021,1,47.3400001525879,,,0,
2/23/2016,3/1/2021,1,47.4199981689453,,,0,
2/23/2016,4/1/2021,1,47.5200004577637,,,0,
2/23/2016,5/1/2021,1,47.6300010681152,,,0,
2/23/2016,6/1/2021,1,47.7599983215332,,,0,
2/23/2016,7/1/2021,1,47.7700004577637,,,0,
2/23/2016,8/1/2021,1,47.810001373291,,,0,
2/23/2016,9/1/2021,1,47.8899993896484,,,0,
2/23/2016,10/1/2021,1,47.9900016784668,,,0,
2/23/2016,11/1/2021,1,48.1100006103516,,,0,
2/23/2016,12/1/2021,1,48.25,,48.8600006103516,10,
2/23/2016,6/1/2022,1,48.7099990844727,,,0,
2/23/2016,12/1/2022,1,49.1500015258789,50.2099990844727,50.0200004577637,9,
2/23/2016,6/1/2023,1,49.4900016784668,,,0,
2/23/2016,12/1/2023,1,49.8300018310547,,,0,
2/23/2016,6/1/2024,1,50,,,0,
2/23/2016,12/1/2024,1,50.1599998474121,,,0,
2/23/2016,3/1/2016,3,1.02209997177124,1.06939995288849,1.01170003414154,20289,
2/23/2016,4/1/2016,3,1.03900003433228,1.08720004558563,1.02810001373291,45860,
2/23/2016,5/1/2016,3,1.06050002574921,1.10749995708466,1.04999995231628,16593,
2/23/2016,6/1/2016,3,1.08239996433258,1.12870001792908,1.07290005683899,13438,
2/23/2016,7/1/2016,3,1.1061999797821,1.14740002155304,1.09769999980927,6480,
2/23/2016,8/1/2016,3,1.13039994239807,1.17040002346039,1.12000000476837,4779,
2/23/2016,9/1/2016,3,1.1550999879837,1.19439995288849,1.14549994468689,2408,
2/23/2016,10/1/2016,3,1.17910003662109,1.2208000421524,1.17120003700256,1652,
2/23/2016,11/1/2016,3,1.20159995555878,1.23989999294281,1.19219994544983,1494,
2/23/2016,12/1/2016,3,1.22160005569458,1.26250004768372,1.2117999792099,4818,
2/23/2016,1/1/2017,3,1.23940002918243,1.27839994430542,1.23300004005432,771,
2/23/2016,2/1/2017,3,1.25329995155334,1.26750004291534,1.24399995803833,309,
2/23/2016,3/1/2017,3,1.26180005073547,1.2775000333786,1.2467999458313,312,
2/23/2016,4/1/2017,3,1.26339995861053,1.29960000514984,1.25699996948242,210,
2/23/2016,5/1/2017,3,1.26989996433258,1.28519999980927,1.26349997520447,165,
2/23/2016,6/1/2017,3,1.27709996700287,1.31379997730255,1.26820003986359,115,
2/23/2016,7/1/2017,3,1.28779995441437,1.30250000953674,1.29709994792938,45,
2/23/2016,8/1/2017,3,1.29830002784729,1.31299996376038,1.30499994754791,89,
2/23/2016,9/1/2017,3,1.31289994716644,1.32749998569489,1.32219994068146,93,
2/23/2016,10/1/2017,3,1.32669997215271,1.34099996089935,1.32000005245209,40,
2/23/2016,11/1/2017,3,1.33889997005463,1.35300004482269,1.33000004291534,37,
2/23/2016,12/1/2017,3,1.34930002689362,1.38240003585815,1.33980000019073,840,
2/23/2016,1/1/2018,3,1.35899996757507,1.37150001525879,1.36870002746582,52,
2/23/2016,2/1/2018,3,1.36520004272461,,1.375,10,
2/23/2016,3/1/2018,3,1.36419999599457,,1.37999999523163,0,
2/23/2016,4/1/2018,3,1.35969996452332,,,0,
2/23/2016,5/1/2018,3,1.3672000169754,,,0,
2/23/2016,6/1/2018,3,1.37619996070862,1.37999999523163,1.37999999523163,1,
2/23/2016,7/1/2018,3,1.38919997215271,,,0,
2/23/2016,8/1/2018,3,1.40170001983643,,,0,
2/23/2016,9/1/2018,3,1.41470003128052,,,0,
2/23/2016,10/1/2018,3,1.42719995975494,,,0,
2/23/2016,11/1/2018,3,1.43770003318787,,,0,
2/23/2016,12/1/2018,3,1.44690001010895,1.45179998874664,1.45179998874664,2,
2/23/2016,1/1/2019,3,1.45589995384216,,,0,
2/23/2016,2/1/2019,3,1.46189999580383,,,0,
2/23/2016,3/1/2019,3,1.46189999580383,,,0,
2/23/2016,4/1/2019,3,1.45790004730225,,,0,
2/23/2016,5/1/2019,3,1.46640002727509,,,0,
2/23/2016,6/1/2019,3,1.47839999198914,1.5,1.5,1,
2/23/2016,7/1/2019,3,1.49140000343323,,,0,
2/23/2016,8/1/2019,3,1.50339996814728,,,0,
2/23/2016,9/1/2019,3,1.51540005207062,,,0,
2/23/2016,10/1/2019,3,1.52639997005463,,,0,
2/23/2016,11/1/2019,3,1.53489995002747,,,0,
2/23/2016,12/1/2019,3,1.54190003871918,1.55270004272461,1.55270004272461,1,
2/23/2016,1/1/2020,3,1.54690003395081,,,0,
2/23/2016,3/1/2016,4,0.966300010681152,1.01139998435974,0.951499998569489,25018,
2/23/2016,4/1/2016,4,1.21969997882843,1.26129996776581,1.20679998397827,48388,
2/23/2016,5/1/2016,4,1.24749994277954,1.28799998760223,1.23529994487762,16072,
2/23/2016,6/1/2016,4,1.25520002841949,1.2940000295639,1.2438999414444,14561,
2/23/2016,7/1/2016,4,1.25160002708435,1.28519999980927,1.24129998683929,6755,
2/23/2016,8/1/2016,4,1.2393000125885,1.27450001239777,1.22899997234344,5753,
2/23/2016,9/1/2016,4,1.21700000762939,1.25119996070862,1.20700001716614,5101,
2/23/2016,10/1/2016,4,1.08720004558563,1.12290000915527,1.07850003242493,2344,
2/23/2016,11/1/2016,4,1.06350004673004,1.09899997711182,1.05499994754791,1787,
2/23/2016,12/1/2016,4,1.05219995975494,1.08689999580383,1.04299998283386,2616,
2/23/2016,1/1/2017,4,1.05910003185272,1.08480000495911,1.0543999671936,349,
2/23/2016,2/1/2017,4,1.0786999464035,1.1065000295639,1.08669996261597,319,
2/23/2016,3/1/2017,4,1.10640001296997,1.12999999523163,1.10590004920959,285,
2/23/2016,4/1/2017,4,1.32920002937317,,1.33089995384216,261,
2/23/2016,5/1/2017,4,1.34619998931885,,1.35010004043579,84,
2/23/2016,6/1/2017,4,1.34619998931885,1.37629997730255,1.33739995956421,166,
2/23/2016,7/1/2017,4,1.33770000934601,1.33930003643036,1.33739995956421,101,
2/23/2016,8/1/2017,4,1.32099997997284,1.3231999874115,1.3231999874115,48,
2/23/2016,9/1/2017,4,1.2963000535965,1.30859994888306,1.29709994792938,49,
2/23/2016,10/1/2017,4,1.1603000164032,1.1710000038147,1.16489994525909,30,
2/23/2016,11/1/2017,4,1.13269996643066,,1.13450002670288,30,
2/23/2016,12/1/2017,4,1.11650002002716,1.1311000585556,1.10829997062683,257,
2/23/2016,1/1/2018,4,1.12290000915527,,1.1298999786377,33,
2/23/2016,2/1/2018,4,1.14059996604919,,1.14219999313355,13,
2/23/2016,3/1/2018,4,1.17410004138947,,1.18659996986389,11,
2/23/2016,4/1/2018,4,1.39610004425049,,1.40859997272491,18,
2/23/2016,5/1/2018,4,1.41110002994537,,1.4235999584198,19,
2/23/2016,6/1/2018,4,1.41359996795654,,1.42610001564026,10,
2/23/2016,7/1/2018,4,1.39909994602203,,,0,
2/23/2016,8/1/2018,4,1.3775999546051,,,0,
2/23/2016,9/1/2018,4,1.34809994697571,,,0,
2/23/2016,10/1/2018,4,1.20759999752045,,,0,
2/23/2016,11/1/2018,4,1.17560005187988,,,0,
2/23/2016,12/1/2018,4,1.15260004997253,1.18089997768402,,0,
2/23/2016,1/1/2019,4,1.15760004520416,,,0,
2/23/2016,2/1/2019,4,1.17060005664825,,,0,
2/23/2016,3/1/2019,4,1.1900999546051,,,0,
2/23/2016,4/1/2019,4,1.40310001373291,,,0,
2/23/2016,5/1/2019,4,1.40659999847412,,,0,
2/23/2016,6/1/2019,4,1.40009999275208,,,0,
2/23/2016,7/1/2019,4,1.39010000228882,,,0,
2/23/2016,8/1/2019,4,1.37409996986389,,,0,
2/23/2016,9/1/2019,4,1.35810005664825,,,0,
2/23/2016,10/1/2019,4,1.24660003185272,,,0,
2/23/2016,11/1/2019,4,1.22609996795654,,,0,
2/23/2016,12/1/2019,4,1.21609997749329,,,0,
2/23/2016,1/1/2020,4,1.22109997272491,,,0,
2/24/2016,4/1/2016,1,32.1500015258789,32.4000015258789,30.5599994659424,643093,
2/24/2016,5/1/2016,1,34.0699996948242,34.2999992370605,32.4199981689453,157988,
2/24/2016,6/1/2016,1,35.439998626709,35.6199989318848,33.7599983215332,100621,
2/24/2016,7/1/2016,1,36.439998626709,36.5900001525879,34.7400016784668,32565,
2/24/2016,8/1/2016,1,37.2299995422363,37.3499984741211,35.5200004577637,16962,
2/24/2016,9/1/2016,1,37.9199981689453,38,36.2099990844727,20283,
2/24/2016,10/1/2016,1,38.5499992370605,38.5200004577637,36.9799995422363,8058,
2/24/2016,11/1/2016,1,39.1199989318848,39.1199989318848,37.4599990844727,7378,
2/24/2016,12/1/2016,1,39.6300010681152,39.7599983215332,37.9300003051758,51057,
2/24/2016,1/1/2017,1,40.0800018310547,40.0099983215332,38.4300003051758,1772,
2/24/2016,2/1/2017,1,40.5,40.4199981689453,38.9000015258789,1411,
2/24/2016,3/1/2017,1,40.8699989318848,40.9500007629395,39.2000007629395,2667,
2/24/2016,4/1/2017,1,41.2099990844727,41.0299987792969,39.8600006103516,1227,
2/24/2016,5/1/2017,1,41.5200004577637,41.2999992370605,40.2400016784668,1049,
2/24/2016,6/1/2017,1,41.810001373291,41.9000015258789,40.4000015258789,8763,
2/24/2016,7/1/2017,1,42.060001373291,41.9199981689453,40.75,359,
2/24/2016,8/1/2017,1,42.2999992370606,41.9099998474121,41.2799987792969,209,
2/24/2016,9/1/2017,1,42.5299987792969,42.2099990844727,41.4900016784668,282,
2/24/2016,10/1/2017,1,42.7700004577637,42.4099998474121,41.7999992370605,121,
2/24/2016,11/1/2017,1,43.0099983215332,42.7000007629395,42,111,
2/24/2016,12/1/2017,1,43.2400016784668,43.3300018310547,41.8400001525879,15479,
2/24/2016,1/1/2018,1,43.3699989318848,43.1100006103516,42.4000015258789,25,
2/24/2016,2/1/2018,1,43.5200004577637,43.2400016784668,42.5299987792969,0,
2/24/2016,3/1/2018,1,43.6699981689453,,,5,
2/24/2016,4/1/2018,1,43.8300018310547,43.0699996948242,42.5900001525879,9,
2/24/2016,5/1/2018,1,44,,,0,
2/24/2016,6/1/2018,1,44.2000007629395,44.1300010681152,42.9500007629395,486,
2/24/2016,7/1/2018,1,44.3199996948242,,,0,
2/24/2016,8/1/2018,1,44.4599990844727,,,0,
2/24/2016,9/1/2018,1,44.6100006103516,,,0,
2/24/2016,10/1/2018,1,44.7700004577637,,,0,
2/24/2016,11/1/2018,1,44.939998626709,,,0,
2/24/2016,12/1/2018,1,45.1300010681152,45.2099990844727,44.0200004577637,2468,
2/24/2016,1/1/2019,1,45.2000007629395,,,0,
2/24/2016,2/1/2019,1,45.2900009155273,,,0,
2/24/2016,3/1/2019,1,45.3899993896484,,,0,
2/24/2016,4/1/2019,1,45.5099983215332,,,0,
2/24/2016,5/1/2019,1,45.6399993896484,,,0,
2/24/2016,6/1/2019,1,45.7900009155273,,,0,
2/24/2016,7/1/2019,1,45.8199996948242,,,0,
2/24/2016,8/1/2019,1,45.8899993896484,,,0,
2/24/2016,9/1/2019,1,45.9900016784668,,,0,
2/24/2016,10/1/2019,1,46.1199989318848,,,0,
2/24/2016,11/1/2019,1,46.2799987792969,,,0,
2/24/2016,12/1/2019,1,46.4799995422363,46.3499984741211,45.9300003051758,474,
2/24/2016,1/1/2020,1,46.5499992370606,,,0,
2/24/2016,2/1/2020,1,46.6300010681152,,,0,
2/24/2016,3/1/2020,1,46.7200012207031,,,0,
2/24/2016,4/1/2020,1,46.810001373291,,,0,
2/24/2016,5/1/2020,1,46.9099998474121,,,0,
2/24/2016,6/1/2020,1,47.0299987792969,,,0,
2/24/2016,7/1/2020,1,47.0400009155273,,,0,
2/24/2016,8/1/2020,1,47.0800018310547,,,0,
2/24/2016,9/1/2020,1,47.1599998474121,,,0,
2/24/2016,10/1/2020,1,47.2599983215332,,,0,
2/24/2016,11/1/2020,1,47.3800010681152,,,0,
2/24/2016,12/1/2020,1,47.5200004577637,47.3499984741211,46.7599983215332,63,
2/24/2016,1/1/2021,1,47.560001373291,,,0,
2/24/2016,2/1/2021,1,47.6300010681152,,,0,
2/24/2016,3/1/2021,1,47.7099990844727,,,0,
2/24/2016,4/1/2021,1,47.810001373291,,,0,
2/24/2016,5/1/2021,1,47.9199981689453,,,0,
2/24/2016,6/1/2021,1,48.0499992370605,,,0,
2/24/2016,7/1/2021,1,48.060001373291,,,0,
2/24/2016,8/1/2021,1,48.0999984741211,,,0,
2/24/2016,9/1/2021,1,48.1800003051758,,,0,
2/24/2016,10/1/2021,1,48.2799987792969,,,0,
2/24/2016,11/1/2021,1,48.4000015258789,,,0,
2/24/2016,12/1/2021,1,48.5400009155273,,,3,
2/24/2016,6/1/2022,1,49,,,0,
2/24/2016,12/1/2022,1,49.439998626709,49,49,2,
2/24/2016,6/1/2023,1,49.7799987792969,,,0,
2/24/2016,12/1/2023,1,50.1199989318848,,,0,
2/24/2016,6/1/2024,1,50.2900009155273,,,0,
2/24/2016,12/1/2024,1,50.4500007629395,,,0,
2/24/2016,3/1/2016,3,1.05939996242523,1.06239998340607,1.00049996376038,23361,
2/24/2016,4/1/2016,3,1.07410001754761,1.07720005512238,1.01689994335175,52840,
2/24/2016,5/1/2016,3,1.09389996528625,1.09679996967316,1.03859996795654,18516,
2/24/2016,6/1/2016,3,1.1139999628067,1.11650002002716,1.05999994277954,16835,
2/24/2016,7/1/2016,3,1.13650000095367,1.13789999485016,1.08410000801086,7058,
2/24/2016,8/1/2016,3,1.15950000286102,1.16079998016357,1.11020004749298,4696,
2/24/2016,9/1/2016,3,1.18280005455017,1.18389999866486,1.13479995727539,3687,
2/24/2016,10/1/2016,3,1.20589995384216,1.20829999446869,1.1574000120163,2090,
2/24/2016,11/1/2016,3,1.2282999753952,1.23010003566742,1.18159997463226,1441,
2/24/2016,12/1/2016,3,1.24849998950958,1.25100004673004,1.19710004329681,5417,
2/24/2016,1/1/2017,3,1.26610004901886,1.2668000459671,1.21749997138977,1368,
2/24/2016,2/1/2017,3,1.27939999103546,1.27760004997253,1.23399996757507,293,
2/24/2016,3/1/2017,3,1.28740000724792,1.29050004482269,1.24000000953674,195,
2/24/2016,4/1/2017,3,1.28830003738403,1.28480005264282,1.24749994277954,99,
2/24/2016,5/1/2017,3,1.29419994354248,1.29649996757507,1.25399994850159,172,
2/24/2016,6/1/2017,3,1.30069994926453,1.30229997634888,1.25969994068146,260,
2/24/2016,7/1/2017,3,1.31089997291565,1.31140005588532,1.27100002765656,125,
2/24/2016,8/1/2017,3,1.32140004634857,1.32650005817413,1.2849999666214,45,
2/24/2016,9/1/2017,3,1.33560001850128,1.33749997615814,1.30900001525879,51,
2/24/2016,10/1/2017,3,1.34949994087219,1.35150003433228,1.32309997081757,41,
2/24/2016,11/1/2017,3,1.36179995536804,1.36380004882813,1.33500003814697,38,
2/24/2016,12/1/2017,3,1.37220001220703,1.375,1.32949995994568,375,
2/24/2016,1/1/2018,3,1.38189995288849,1.38250005245209,1.35640001296997,12,
2/24/2016,2/1/2018,3,1.38789999485016,1.39040005207062,1.36269998550415,2,
2/24/2016,3/1/2018,3,1.38689994812012,,,0,
2/24/2016,4/1/2018,3,1.38189995288849,,,0,
2/24/2016,5/1/2018,3,1.38839995861053,,,0,
2/24/2016,6/1/2018,3,1.39690005779266,,,0,
2/24/2016,7/1/2018,3,1.40939998626709,,,0,
2/24/2016,8/1/2018,3,1.42190003395081,,,0,
2/24/2016,9/1/2018,3,1.4349000453949,,,0,
2/24/2016,10/1/2018,3,1.44739997386932,,,0,
2/24/2016,11/1/2018,3,1.45790004730225,,,0,
2/24/2016,12/1/2018,3,1.46720004081726,,,50,
2/24/2016,1/1/2019,3,1.47619998455048,,,0,
2/24/2016,2/1/2019,3,1.48220002651215,,,0,
2/24/2016,3/1/2019,3,1.48220002651215,,,0,
2/24/2016,4/1/2019,3,1.47819995880127,,,0,
2/24/2016,5/1/2019,3,1.4867000579834,,,0,
2/24/2016,6/1/2019,3,1.49870002269745,,,0,
2/24/2016,7/1/2019,3,1.51170003414154,,,0,
2/24/2016,8/1/2019,3,1.52369999885559,,,0,
2/24/2016,9/1/2019,3,1.53569996356964,,,0,
2/24/2016,10/1/2019,3,1.54670000076294,,,0,
2/24/2016,11/1/2019,3,1.55519998073578,,,0,
2/24/2016,12/1/2019,3,1.5621999502182,,,0,
2/24/2016,1/1/2020,3,1.56719994544983,,,0,
2/24/2016,3/1/2016,4,1.01040005683899,1.02310001850128,0.946300029754639,21389,
2/24/2016,4/1/2016,4,1.27579998970032,1.28740000724792,1.20029997825623,64038,
2/24/2016,5/1/2016,4,1.30159997940063,1.31149995326996,1.22959995269775,29868,
2/24/2016,6/1/2016,4,1.30780005455017,1.31840002536774,1.23689997196198,26179,
2/24/2016,7/1/2016,4,1.30239999294281,1.31089997291565,1.23420000076294,12636,
2/24/2016,8/1/2016,4,1.28770005702972,1.29499995708466,1.22169995307922,10204,
2/24/2016,9/1/2016,4,1.26310002803803,1.26929998397827,1.20000004768372,9993,
2/24/2016,10/1/2016,4,1.13010001182556,1.13660001754761,1.06939995288849,4130,
2/24/2016,11/1/2016,4,1.10409998893738,1.10720002651215,1.0456999540329,2433,
2/24/2016,12/1/2016,4,1.09109997749329,1.09800004959106,1.03390002250671,5642,
2/24/2016,1/1/2017,4,1.09700000286102,1.10220003128052,1.04849994182587,525,
2/24/2016,2/1/2017,4,1.11609995365143,1.11989998817444,1.06700003147125,151,
2/24/2016,3/1/2017,4,1.14359998703003,1.14830005168915,1.10060000419617,236,
2/24/2016,4/1/2017,4,1.36559998989105,1.35979998111725,1.31900000572205,204,
2/24/2016,5/1/2017,4,1.38209998607636,1.37450003623962,1.34060001373291,86,
2/24/2016,6/1/2017,4,1.38180005550385,1.38610005378723,1.33360004425049,307,
2/24/2016,7/1/2017,4,1.37189996242523,1.36940002441406,1.33140003681183,40,
2/24/2016,8/1/2017,4,1.35399997234344,1.35739994049072,1.35739994049072,37,
2/24/2016,9/1/2017,4,1.32809996604919,1.3319000005722,1.32620000839233,24,
2/24/2016,10/1/2017,4,1.19110000133514,1.18270003795624,1.15859997272491,21,
2/24/2016,11/1/2017,4,1.16229999065399,1.15310001373291,1.13199996948242,28,
2/24/2016,12/1/2017,4,1.14460003376007,1.14909994602203,1.10000002384186,482,
2/24/2016,1/1/2018,4,1.15059995651245,1.13989996910095,1.12090003490448,10,
2/24/2016,2/1/2018,4,1.16830003261566,1.16120004653931,1.1331000328064,0,
2/24/2016,3/1/2018,4,1.20130002498627,1.1816999912262,,0,
2/24/2016,4/1/2018,4,1.42330002784729,1.40170001983643,,0,
2/24/2016,5/1/2018,4,1.43830001354218,1.41519999504089,,0,
2/24/2016,6/1/2018,4,1.44079995155334,1.41519999504089,,0,
2/24/2016,7/1/2018,4,1.4268000125885,1.3992999792099,,0,
2/24/2016,8/1/2018,4,1.40530002117157,,,0,
2/24/2016,9/1/2018,4,1.37580001354218,,,0,
2/24/2016,10/1/2018,4,1.23529994487762,,,0,
2/24/2016,11/1/2018,4,1.20329999923706,,,0,
2/24/2016,12/1/2018,4,1.18029999732971,1.17139995098114,,0,
2/24/2016,1/1/2019,4,1.18529999256134,,,0,
2/24/2016,2/1/2019,4,1.19830000400543,,,0,
2/24/2016,3/1/2019,4,1.21780002117157,,,0,
2/24/2016,4/1/2019,4,1.43079996109009,,,0,
2/24/2016,5/1/2019,4,1.4342999458313,,,0,
2/24/2016,6/1/2019,4,1.42780005931854,,,0,
2/24/2016,7/1/2019,4,1.417799949646,,,0,
2/24/2016,8/1/2019,4,1.40180003643036,,,0,
2/24/2016,9/1/2019,4,1.38580000400543,,,0,
2/24/2016,10/1/2019,4,1.2742999792099,,,0,
2/24/2016,11/1/2019,4,1.25380003452301,,,0,
2/24/2016,12/1/2019,4,1.24380004405975,,,0,
2/24/2016,1/1/2020,4,1.24880003929138,,,0,
2/25/2016,4/1/2016,1,33.0699996948242,33.4900016784668,31.0699996948242,604277,
2/25/2016,5/1/2016,1,34.8300018310547,35.2400016784668,33.0299987792969,156033,
2/25/2016,6/1/2016,1,36.1199989318848,36.5,34.4199981689453,104547,
2/25/2016,7/1/2016,1,37.0499992370605,37.3499984741211,35.4300003051758,35741,
2/25/2016,8/1/2016,1,37.7999992370605,38.0900001525879,36.2299995422363,19262,
2/25/2016,9/1/2016,1,38.439998626709,38.7099990844727,36.9300003051758,15134,
2/25/2016,10/1/2016,1,39.0200004577637,39.2299995422363,37.5200004577637,4684,
2/25/2016,11/1/2016,1,39.5400009155273,39.7200012207031,38.0900001525879,4815,
2/25/2016,12/1/2016,1,40,40.2299995422363,38.6100006103516,44720,
2/25/2016,1/1/2017,1,40.4000015258789,40.5699996948242,39.0800018310547,1879,
2/25/2016,2/1/2017,1,40.7799987792969,40.8300018310547,39.5499992370605,1704,
2/25/2016,3/1/2017,1,41.1199989318848,41.2999992370605,40.0099983215332,3156,
2/25/2016,4/1/2017,1,41.4300003051758,41.3499984741211,40.3899993896484,907,
2/25/2016,5/1/2017,1,41.7200012207031,41.5800018310547,40.7400016784668,956,
2/25/2016,6/1/2017,1,41.9900016784668,42.1699981689453,40.7700004577637,8906,
2/25/2016,7/1/2017,1,42.2200012207031,42.1599998474121,41.2000007629395,598,
2/25/2016,8/1/2017,1,42.4500007629395,,41.689998626709,441,
2/25/2016,9/1/2017,1,42.6699981689453,,41.8699989318848,1346,
2/25/2016,10/1/2017,1,42.9000015258789,,42.1399993896484,190,
2/25/2016,11/1/2017,1,43.1300010681152,,42.3199996948242,252,
2/25/2016,12/1/2017,1,43.3600006103516,43.5,42.1300010681152,18389,
2/25/2016,1/1/2018,1,43.4900016784668,,42.6800003051758,161,
2/25/2016,2/1/2018,1,43.6500015258789,,42.7900009155273,56,
2/25/2016,3/1/2018,1,43.810001373291,,43.4000015258789,686,
2/25/2016,4/1/2018,1,43.9700012207031,,43.5800018310547,29,
2/25/2016,5/1/2018,1,44.1500015258789,,43.7999992370605,0,
2/25/2016,6/1/2018,1,44.3600006103516,44.4099998474121,43.1199989318848,1191,
2/25/2016,7/1/2018,1,44.4799995422363,,,0,
2/25/2016,8/1/2018,1,44.6199989318848,,,0,
2/25/2016,9/1/2018,1,44.7799987792969,,,0,
2/25/2016,10/1/2018,1,44.939998626709,,,0,
2/25/2016,11/1/2018,1,45.1199989318848,,,0,
2/25/2016,12/1/2018,1,45.310001373291,45.3800010681152,44.1399993896484,2547,
2/25/2016,1/1/2019,1,45.3699989318848,,,46,
2/25/2016,2/1/2019,1,45.4500007629395,,,23,
2/25/2016,3/1/2019,1,45.5499992370605,,,0,
2/25/2016,4/1/2019,1,45.6699981689453,,,0,
2/25/2016,5/1/2019,1,45.810001373291,,,0,
2/25/2016,6/1/2019,1,45.9599990844727,,,36,
2/25/2016,7/1/2019,1,45.9900016784668,,,0,
2/25/2016,8/1/2019,1,46.060001373291,,,0,
2/25/2016,9/1/2019,1,46.1599998474121,,,0,
2/25/2016,10/1/2019,1,46.2900009155274,,,0,
2/25/2016,11/1/2019,1,46.4599990844727,,,0,
2/25/2016,12/1/2019,1,46.6599998474121,,45.9500007629395,376,
2/25/2016,1/1/2020,1,46.7299995422363,,,0,
2/25/2016,2/1/2020,1,46.8199996948242,,,0,
2/25/2016,3/1/2020,1,46.9099998474121,,,0,
2/25/2016,4/1/2020,1,47.0099983215332,,,0,
2/25/2016,5/1/2020,1,47.1100006103516,,,0,
2/25/2016,6/1/2020,1,47.2299995422363,,,0,
2/25/2016,7/1/2020,1,47.2400016784668,,,0,
2/25/2016,8/1/2020,1,47.2900009155273,,,0,
2/25/2016,9/1/2020,1,47.3699989318848,,,0,
2/25/2016,10/1/2020,1,47.4700012207031,,,0,
2/25/2016,11/1/2020,1,47.5900001525879,,,0,
2/25/2016,12/1/2020,1,47.7400016784668,47.6500015258789,46.6500015258789,89,
2/25/2016,1/1/2021,1,47.7799987792969,,,0,
2/25/2016,2/1/2021,1,47.8499984741211,,,0,
2/25/2016,3/1/2021,1,47.939998626709,,,0,
2/25/2016,4/1/2021,1,48.0400009155273,,,0,
2/25/2016,5/1/2021,1,48.1599998474121,,,0,
2/25/2016,6/1/2021,1,48.2900009155273,,,0,
2/25/2016,7/1/2021,1,48.2999992370606,,,0,
2/25/2016,8/1/2021,1,48.3499984741211,,,0,
2/25/2016,9/1/2021,1,48.4300003051758,,,0,
2/25/2016,10/1/2021,1,48.5400009155273,,,0,
2/25/2016,11/1/2021,1,48.6599998474121,,,0,
2/25/2016,12/1/2021,1,48.7999992370605,48.7000007629395,48.3800010681152,51,
2/25/2016,6/1/2022,1,49.2799987792969,,,0,
2/25/2016,12/1/2022,1,49.75,49.5,49,37,
2/25/2016,6/1/2023,1,50.0900001525879,,,0,
2/25/2016,12/1/2023,1,50.4300003051758,,,0,
2/25/2016,6/1/2024,1,50.5999984741211,,,0,
2/25/2016,12/1/2024,1,50.7599983215332,,,0,
2/25/2016,3/1/2016,3,1.07000005245209,1.07939994335175,1.02499997615814,16386,
2/25/2016,4/1/2016,3,1.08480000495911,1.09409999847412,1.04059994220734,51966,
2/25/2016,5/1/2016,3,1.10249996185303,1.11220002174377,1.05999994277954,20498,
2/25/2016,6/1/2016,3,1.12170004844666,1.13059997558594,1.0786999464035,16834,
2/25/2016,7/1/2016,3,1.1434999704361,1.15090000629425,1.10259997844696,6593,
2/25/2016,8/1/2016,3,1.16600000858307,1.17309999465942,1.12349998950958,5564,
2/25/2016,9/1/2016,3,1.18910002708435,1.19439995288849,1.14869999885559,3801,
2/25/2016,10/1/2016,3,1.21220004558563,1.2175999879837,1.17519998550415,1359,
2/25/2016,11/1/2016,3,1.23440003395081,1.23769998550415,1.19579994678497,1164,
2/25/2016,12/1/2016,3,1.25429999828339,1.26150000095367,1.21340000629425,3449,
2/25/2016,1/1/2017,3,1.27160000801086,1.27330005168915,1.23199999332428,637,
2/25/2016,2/1/2017,3,1.28429996967316,1.28559994697571,1.25390005111694,406,
2/25/2016,3/1/2017,3,1.29180002212524,1.28779995441437,1.2606999874115,345,
2/25/2016,4/1/2017,3,1.29229998588562,1.28320002555847,1.26180005073547,167,
2/25/2016,5/1/2017,3,1.29760003089905,,1.26919996738434,181,
2/25/2016,6/1/2017,3,1.30330002307892,1.30069994926453,1.27100002765656,388,
2/25/2016,7/1/2017,3,1.31299996376038,1.30099999904633,1.2849999666214,79,
2/25/2016,8/1/2017,3,1.32299995422363,1.3125,1.29509997367859,67,
2/25/2016,9/1/2017,3,1.3367999792099,1.32369995117188,1.30910003185272,61,
2/25/2016,10/1/2017,3,1.35029995441437,,1.32330000400543,57,
2/25/2016,11/1/2017,3,1.36189997196198,1.34990000724792,1.33580005168915,44,
2/25/2016,12/1/2017,3,1.3717999458313,1.37419998645782,1.33870005607605,264,
2/25/2016,1/1/2018,3,1.38100004196167,,1.35500001907349,3,
2/25/2016,2/1/2018,3,1.38699996471405,,1.37279999256134,0,
2/25/2016,3/1/2018,3,1.3860000371933,,1.3831000328064,0,
2/25/2016,4/1/2018,3,1.38100004196167,,,0,
2/25/2016,5/1/2018,3,1.38750004768372,,,0,
2/25/2016,6/1/2018,3,1.39600002765656,,,0,
2/25/2016,7/1/2018,3,1.40849995613098,,,0,
2/25/2016,8/1/2018,3,1.4210000038147,,,0,
2/25/2016,9/1/2018,3,1.43400001525879,,,0,
2/25/2016,10/1/2018,3,1.44649994373322,,,0,
2/25/2016,11/1/2018,3,1.45700001716614,,,0,
2/25/2016,12/1/2018,3,1.46630001068115,,,0,
2/25/2016,1/1/2019,3,1.47529995441437,,,0,
2/25/2016,2/1/2019,3,1.48129999637604,,,0,
2/25/2016,3/1/2019,3,1.48129999637604,,,0,
2/25/2016,4/1/2019,3,1.47730004787445,,,0,
2/25/2016,5/1/2019,3,1.48580002784729,,,0,
2/25/2016,6/1/2019,3,1.49779999256134,,,0,
2/25/2016,7/1/2019,3,1.51080000400543,,,0,
2/25/2016,8/1/2019,3,1.52279996871948,,,0,
2/25/2016,9/1/2019,3,1.53480005264282,,,0,
2/25/2016,10/1/2019,3,1.54579997062683,,,0,
2/25/2016,11/1/2019,3,1.55429995059967,,,0,
2/25/2016,12/1/2019,3,1.56130003929138,,,0,
2/25/2016,1/1/2020,3,1.56630003452301,,,0,
2/25/2016,3/1/2016,4,1.05599999427795,1.06500005722046,0.995500028133392,18457,
2/25/2016,4/1/2016,4,1.3121999502182,1.32089996337891,1.25919997692108,58991,
2/25/2016,5/1/2016,4,1.33630001544952,1.34539997577667,1.28359997272491,28986,
2/25/2016,6/1/2016,4,1.34150004386902,1.3503999710083,1.28869998455048,26397,
2/25/2016,7/1/2016,4,1.33449995517731,1.34150004386902,1.28579998016357,12400,
2/25/2016,8/1/2016,4,1.317999958992,1.32659995555878,1.26859998703003,10616,
2/25/2016,9/1/2016,4,1.29139995574951,1.30200004577637,1.24349999427795,11797,
2/25/2016,10/1/2016,4,1.15659999847412,1.15989995002747,1.11360001564026,4227,
2/25/2016,11/1/2016,4,1.12880003452301,1.13119995594025,1.08729994297028,2517,
2/25/2016,12/1/2016,4,1.11450004577637,1.12109994888306,1.06970000267029,5448,
2/25/2016,1/1/2017,4,1.11940002441406,1.12160003185272,1.08150005340576,641,
2/25/2016,2/1/2017,4,1.13680005073547,1.12709999084473,1.10350000858307,400,
2/25/2016,3/1/2017,4,1.16279995441437,1.15590000152588,1.12000000476837,402,
2/25/2016,4/1/2017,4,1.38339996337891,1.37829995155334,1.35140001773834,55,
2/25/2016,5/1/2017,4,1.39869999885559,1.38880002498627,1.36679995059967,96,
2/25/2016,6/1/2017,4,1.39769995212555,1.39779996871948,1.35920000076294,262,
2/25/2016,7/1/2017,4,1.38699996471405,1.3811000585556,1.35350000858307,52,
2/25/2016,8/1/2017,4,1.36790001392365,1.37440001964569,1.33720004558563,66,
2/25/2016,9/1/2017,4,1.34080004692078,1.32799994945526,1.30910003185272,66,
2/25/2016,10/1/2017,4,1.20329999923706,1.19400000572205,1.1739000082016,64,
2/25/2016,11/1/2017,4,1.17410004138947,1.16449999809265,1.14569997787476,81,
2/25/2016,12/1/2017,4,1.15610003471375,1.15799999237061,1.12070000171661,732,
2/25/2016,1/1/2018,4,1.16089999675751,1.1521999835968,1.13370001316071,2,
2/25/2016,2/1/2018,4,1.17789995670319,1.1713000535965,1.15090000629425,0,
2/25/2016,3/1/2018,4,1.21039998531342,,1.19309997558594,0,
2/25/2016,4/1/2018,4,1.43239998817444,,1.41509997844696,0,
2/25/2016,5/1/2018,4,1.44739997386932,,1.43009996414185,0,
2/25/2016,6/1/2018,4,1.44990003108978,,1.4326000213623,0,
2/25/2016,7/1/2018,4,1.43589997291565,,,0,
2/25/2016,8/1/2018,4,1.41439998149872,,,0,
2/25/2016,9/1/2018,4,1.38489997386932,,,0,
2/25/2016,10/1/2018,4,1.24339997768402,,,0,
2/25/2016,11/1/2018,4,1.21140003204346,,,0,
2/25/2016,12/1/2018,4,1.18840003013611,1.1871999502182,1.15980005264282,3,
2/25/2016,1/1/2019,4,1.19340002536774,,,0,
2/25/2016,2/1/2019,4,1.20640003681183,,,0,
2/25/2016,3/1/2019,4,1.22590005397797,,,0,
2/25/2016,4/1/2019,4,1.43889999389648,,,0,
2/25/2016,5/1/2019,4,1.4423999786377,,,0,
2/25/2016,6/1/2019,4,1.43589997291565,,,0,
2/25/2016,7/1/2019,4,1.42589998245239,,,0,
2/25/2016,8/1/2019,4,1.40989995002747,,,0,
2/25/2016,9/1/2019,4,1.39390003681183,,,0,
2/25/2016,10/1/2019,4,1.2824000120163,,,0,
2/25/2016,11/1/2019,4,1.26189994812012,,,0,
2/25/2016,12/1/2019,4,1.25189995765686,,,0,
2/25/2016,1/1/2020,4,1.25689995288849,,,0,
2/26/2016,4/1/2016,1,32.7799987792969,34.689998626709,32.6399993896484,621644,
2/26/2016,5/1/2016,1,34.5800018310547,36.4300003051758,34.4500007629395,147148,
2/26/2016,6/1/2016,1,35.8300018310547,37.6500015258789,35.6800003051758,107203,
2/26/2016,7/1/2016,1,36.7200012207031,38.4799995422363,36.5699996948242,34945,
2/26/2016,8/1/2016,1,37.4300003051758,39.1800003051758,37.25,28344,
2/26/2016,9/1/2016,1,38.0299987792969,39.7599983215332,37.9000015258789,31150,
2/26/2016,10/1/2016,1,38.560001373291,40.1100006103516,38.4900016784668,9826,
2/26/2016,11/1/2016,1,39.0400009155273,40.7099990844727,38.9000015258789,8932,
2/26/2016,12/1/2016,1,39.4700012207031,41.1399993896484,39.2700004577637,62372,
2/26/2016,1/1/2017,1,39.8600006103516,41.4099998474121,39.7900009155273,4221,
2/26/2016,2/1/2017,1,40.2200012207031,41.7599983215332,40.1399993896484,3082,
2/26/2016,3/1/2017,1,40.5499992370605,41.9799995422363,40.5400009155273,4177,
2/26/2016,4/1/2017,1,40.8499984741211,42.2999992370606,40.9199981689453,1317,
2/26/2016,5/1/2017,1,41.1300010681152,42.4199981689453,41.25,906,
2/26/2016,6/1/2017,1,41.3899993896484,42.9700012207031,41.189998626709,7887,
2/26/2016,7/1/2017,1,41.6100006103516,43.0299987792969,41.6399993896484,547,
2/26/2016,8/1/2017,1,41.8300018310547,42.9700012207031,42.0999984741211,312,
2/26/2016,9/1/2017,1,42.0499992370606,43.2400016784668,42.2700004577637,1161,
2/26/2016,10/1/2017,1,42.2700004577637,43.4199981689453,42.5299987792969,161,
2/26/2016,11/1/2017,1,42.4900016784668,43.6800003051758,42.689998626709,230,
2/26/2016,12/1/2017,1,42.7099990844727,44.2900009155273,42.5200004577637,19171,
2/26/2016,1/1/2018,1,42.8300018310547,44.0299987792969,43.0499992370605,242,
2/26/2016,2/1/2018,1,42.9799995422363,44.189998626709,43.189998626709,30,
2/26/2016,3/1/2018,1,43.1300010681152,43.8699989318848,43.7799987792969,421,
2/26/2016,4/1/2018,1,43.2799987792969,44.0099983215332,,4,
2/26/2016,5/1/2018,1,43.439998626709,,,4,
2/26/2016,6/1/2018,1,43.6300010681152,44.9700012207031,43.7099990844727,759,
2/26/2016,7/1/2018,1,43.7400016784668,,,0,
2/26/2016,8/1/2018,1,43.8699989318848,,,0,
2/26/2016,9/1/2018,1,44.0200004577637,,,0,
2/26/2016,10/1/2018,1,44.1800003051758,,,0,
2/26/2016,11/1/2018,1,44.3499984741211,,,0,
2/26/2016,12/1/2018,1,44.5400009155273,46,44.3699989318848,3351,
2/26/2016,1/1/2019,1,44.5999984741211,,,0,
2/26/2016,2/1/2019,1,44.6800003051758,,,0,
2/26/2016,3/1/2019,1,44.7700004577637,,,0,
2/26/2016,4/1/2019,1,44.8899993896484,,,0,
2/26/2016,5/1/2019,1,45.0200004577637,,,0,
2/26/2016,6/1/2019,1,45.1599998474121,,,0,
2/26/2016,7/1/2019,1,45.189998626709,,,0,
2/26/2016,8/1/2019,1,45.25,,,0,
2/26/2016,9/1/2019,1,45.3400001525879,,,0,
2/26/2016,10/1/2019,1,45.4700012207031,,,0,
2/26/2016,11/1/2019,1,45.6300010681152,,,0,
2/26/2016,12/1/2019,1,45.8199996948242,46.9199981689453,46.0299987792969,152,
2/26/2016,1/1/2020,1,45.8800010681152,,,0,
2/26/2016,2/1/2020,1,45.9599990844727,,,0,
2/26/2016,3/1/2020,1,46.0499992370606,,,0,
2/26/2016,4/1/2020,1,46.1399993896484,,,0,
2/26/2016,5/1/2020,1,46.2400016784668,,,0,
2/26/2016,6/1/2020,1,46.3600006103516,,,0,
2/26/2016,7/1/2020,1,46.3699989318848,,,0,
2/26/2016,8/1/2020,1,46.4099998474121,,,0,
2/26/2016,9/1/2020,1,46.4799995422363,,,0,
2/26/2016,10/1/2020,1,46.5699996948242,,,0,
2/26/2016,11/1/2020,1,46.689998626709,,,0,
2/26/2016,12/1/2020,1,46.8400001525879,48.0999984741211,46.8699989318848,35,
2/26/2016,1/1/2021,1,46.8800010681152,,,0,
2/26/2016,2/1/2021,1,46.939998626709,,,0,
2/26/2016,3/1/2021,1,47.0299987792969,,,0,
2/26/2016,4/1/2021,1,47.1300010681152,,,0,
2/26/2016,5/1/2021,1,47.2400016784668,,,0,
2/26/2016,6/1/2021,1,47.3699989318848,,,0,
2/26/2016,7/1/2021,1,47.3800010681152,,,0,
2/26/2016,8/1/2021,1,47.4199981689453,,,0,
2/26/2016,9/1/2021,1,47.5,,,0,
2/26/2016,10/1/2021,1,47.5999984741211,,,0,
2/26/2016,11/1/2021,1,47.7200012207031,,,0,
2/26/2016,12/1/2021,1,47.8600006103516,,48.3199996948242,21,
2/26/2016,6/1/2022,1,48.3400001525879,,,0,
2/26/2016,12/1/2022,1,48.810001373291,,49.4500007629395,0,
2/26/2016,6/1/2023,1,49.1500015258789,,,0,
2/26/2016,12/1/2023,1,49.4900016784668,,50.4000015258789,0,
2/26/2016,6/1/2024,1,49.6599998474121,,,0,
2/26/2016,12/1/2024,1,49.8199996948242,,,0,
2/26/2016,3/1/2016,3,1.05120003223419,1.11070001125336,1.04770004749298,16177,
2/26/2016,4/1/2016,3,1.06679999828339,1.12629997730255,1.06309998035431,60083,
2/26/2016,5/1/2016,3,1.08630001544952,1.14310002326965,1.08290004730225,23200,
2/26/2016,6/1/2016,3,1.10699999332428,1.16159999370575,1.10380005836487,20301,
2/26/2016,7/1/2016,3,1.12950003147125,1.18210005760193,1.12699997425079,7849,
2/26/2016,8/1/2016,3,1.15260004997253,1.2039999961853,1.14989995956421,6740,
2/26/2016,9/1/2016,3,1.17639994621277,1.22370004653931,1.17400002479553,3373,
2/26/2016,10/1/2016,3,1.19980001449585,1.24730002880096,1.20070004463196,1396,
2/26/2016,11/1/2016,3,1.22220003604889,1.26900005340576,1.21949994564056,1287,
2/26/2016,12/1/2016,3,1.24230003356934,1.28960001468658,1.23849999904633,5551,
2/26/2016,1/1/2017,3,1.26030004024506,1.30390000343323,1.2581000328064,571,
2/26/2016,2/1/2017,3,1.27390003204346,1.31439995765686,1.27520000934601,316,
2/26/2016,3/1/2017,3,1.28190004825592,1.31959998607636,1.29190003871918,269,
2/26/2016,4/1/2017,3,1.28289997577667,1.31110000610352,,147,
2/26/2016,5/1/2017,3,1.28840005397797,1.32130002975464,1.29550004005432,132,
2/26/2016,6/1/2017,3,1.2940000295639,1.33550000190735,1.29200005531311,214,
2/26/2016,7/1/2017,3,1.30330002307892,1.33000004291534,1.3186000585556,70,
2/26/2016,8/1/2017,3,1.31319999694824,1.33650004863739,,91,
2/26/2016,9/1/2017,3,1.32690000534058,1.36049997806549,1.34319996833801,116,
2/26/2016,10/1/2017,3,1.34010004997253,1.375,1.33749997615814,101,
2/26/2016,11/1/2017,3,1.35130000114441,1.37290000915527,1.36000001430511,64,
2/26/2016,12/1/2017,3,1.36070001125336,1.39579999446869,1.35749995708466,461,
2/26/2016,1/1/2018,3,1.3691999912262,1.38979995250702,1.36749994754791,310,
2/26/2016,2/1/2018,3,1.3746999502182,,,0,
2/26/2016,3/1/2018,3,1.37370002269745,,,0,
2/26/2016,4/1/2018,3,1.36870002746582,,,0,
2/26/2016,5/1/2018,3,1.3746999502182,,,0,
2/26/2016,6/1/2018,3,1.38269996643066,,,0,
2/26/2016,7/1/2018,3,1.394700050354,,,0,
2/26/2016,8/1/2018,3,1.40670001506805,,,0,
2/26/2016,9/1/2018,3,1.41919994354248,,,0,
2/26/2016,10/1/2018,3,1.43120002746582,,,0,
2/26/2016,11/1/2018,3,1.44120001792908,,,0,
2/26/2016,12/1/2018,3,1.45019996166229,,,0,
2/26/2016,1/1/2019,3,1.4592000246048,,,0,
2/26/2016,2/1/2019,3,1.46519994735718,,,0,
2/26/2016,3/1/2019,3,1.46519994735718,,,0,
2/26/2016,4/1/2019,3,1.46119999885559,,,0,
2/26/2016,5/1/2019,3,1.46969997882843,,,0,
2/26/2016,6/1/2019,3,1.48169994354248,,,0,
2/26/2016,7/1/2019,3,1.49469995498657,,,0,
2/26/2016,8/1/2019,3,1.50670003890991,,,0,
2/26/2016,9/1/2019,3,1.51870000362396,,,0,
2/26/2016,10/1/2019,3,1.52970004081726,,,0,
2/26/2016,11/1/2019,3,1.5382000207901,,,0,
2/26/2016,12/1/2019,3,1.54519999027252,,,0,
2/26/2016,1/1/2020,3,1.55019998550415,,,0,
2/26/2016,3/1/2016,4,1.01660001277924,1.07780003547668,1.01400005817413,19988,
2/26/2016,4/1/2016,4,1.29509997367859,1.33829998970032,1.2878999710083,54767,
2/26/2016,5/1/2016,4,1.32190001010895,1.36300003528595,1.31480002403259,28467,
2/26/2016,6/1/2016,4,1.32860004901886,1.36849999427795,1.3206000328064,22600,
2/26/2016,7/1/2016,4,1.32249999046326,1.36199998855591,1.31439995765686,11176,
2/26/2016,8/1/2016,4,1.30659997463226,1.34560000896454,1.29999995231628,9279,
2/26/2016,9/1/2016,4,1.27999997138977,1.31900000572205,1.27369999885559,7965,
2/26/2016,10/1/2016,4,1.14530003070831,1.17960000038147,1.14219999313355,3688,
2/26/2016,11/1/2016,4,1.1172000169754,1.15120005607605,1.11129999160767,3024,
2/26/2016,12/1/2016,4,1.10300004482269,1.14139997959137,1.09549999237061,6230,
2/26/2016,1/1/2017,4,1.10759997367859,,,217,
2/26/2016,2/1/2017,4,1.125,,,62,
2/26/2016,3/1/2017,4,1.15069997310638,1.17739999294281,1.15810000896454,53,
2/26/2016,4/1/2017,4,1.3717999458313,1.39839994907379,1.3746999502182,33,
2/26/2016,5/1/2017,4,1.38590002059937,1.4099999666214,1.39160001277924,34,
2/26/2016,6/1/2017,4,1.38510000705719,1.41569995880127,1.38320004940033,69,
2/26/2016,7/1/2017,4,1.37419998645782,1.40009999275208,1.37740004062653,21,
2/26/2016,8/1/2017,4,1.3555999994278,1.37300002574921,,17,
2/26/2016,9/1/2017,4,1.3286999464035,1.34870004653931,1.33850002288818,13,
2/26/2016,10/1/2017,4,1.1907000541687,1.21440005302429,1.19700002670288,12,
2/26/2016,11/1/2017,4,1.16129994392395,1.18480002880096,1.1680999994278,13,
2/26/2016,12/1/2017,4,1.14279997348785,1.17700004577637,1.13769996166229,1051,
2/26/2016,1/1/2018,4,1.14740002155304,1.1706999540329,1.15480005741119,0,
2/26/2016,2/1/2018,4,1.16439998149872,1.19029998779297,1.1686999797821,0,
2/26/2016,3/1/2018,4,1.19690001010895,,1.20930004119873,0,
2/26/2016,4/1/2018,4,1.41890001296997,,1.43079996109009,0,
2/26/2016,5/1/2018,4,1.43389999866486,,1.44579994678497,0,
2/26/2016,6/1/2018,4,1.43640005588532,,1.44780004024506,0,
2/26/2016,7/1/2018,4,1.42239999771118,,,0,
2/26/2016,8/1/2018,4,1.40090000629425,,,0,
2/26/2016,9/1/2018,4,1.37139999866486,,,0,
2/26/2016,10/1/2018,4,1.22990000247955,,,0,
2/26/2016,11/1/2018,4,1.19790005683899,,,0,
2/26/2016,12/1/2018,4,1.17490005493164,1.18499994277954,1.16310000419617,2,
2/26/2016,1/1/2019,4,1.17990005016327,,,0,
2/26/2016,2/1/2019,4,1.19289994239807,,,0,
2/26/2016,3/1/2019,4,1.21239995956421,,,0,
2/26/2016,4/1/2019,4,1.42540001869202,,,0,
2/26/2016,5/1/2019,4,1.42890000343323,,,0,
2/26/2016,6/1/2019,4,1.42239999771118,,,0,
2/26/2016,7/1/2019,4,1.41240000724792,,,0,
2/26/2016,8/1/2019,4,1.396399974823,,,0,
2/26/2016,9/1/2019,4,1.38039994239807,,,0,
2/26/2016,10/1/2019,4,1.26890003681183,,,0,
2/26/2016,11/1/2019,4,1.24839997291565,,,0,
2/26/2016,12/1/2019,4,1.23839998245239,,,0,
2/26/2016,1/1/2020,4,1.24339997768402,,,0,
2/29/2016,4/1/2016,1,33.75,33.9799995422363,32.3199996948242,509414,
2/29/2016,5/1/2016,1,35.5800018310547,35.810001373291,34.2200012207031,130983,
2/29/2016,6/1/2016,1,36.8699989318848,37.060001373291,35.5200004577637,90965,
2/29/2016,7/1/2016,1,37.7900009155273,37.9500007629395,36.4700012207031,31478,
2/29/2016,8/1/2016,1,38.5,38.6599998474121,37.1500015258789,16816,
2/29/2016,9/1/2016,1,39.0999984741211,39.25,37.7799987792969,21443,
2/29/2016,10/1/2016,1,39.6300010681152,39.7000007629394,38.439998626709,9417,
2/29/2016,11/1/2016,1,40.1100006103516,40.189998626709,38.7599983215332,8158,
2/29/2016,12/1/2016,1,40.5400009155273,40.6500015258789,39.189998626709,40872,
2/29/2016,1/1/2017,1,40.9300003051758,40.9700012207031,39.6199989318848,2446,
2/29/2016,2/1/2017,1,41.2999992370605,41.3800010681152,40.0099983215332,1471,
2/29/2016,3/1/2017,1,41.6300010681152,41.6699981689453,40.2900009155273,3256,
2/29/2016,4/1/2017,1,41.939998626709,42.0299987792969,40.8300018310547,787,
2/29/2016,5/1/2017,1,42.2299995422363,42.2099990844727,42.1599998474121,591,
2/29/2016,6/1/2017,1,42.4900016784668,42.5699996948242,41.2000007629395,5959,
2/29/2016,7/1/2017,1,42.7200012207031,42.5699996948242,41.5900001525879,630,
2/29/2016,8/1/2017,1,42.9500007629395,42.560001373291,,137,
2/29/2016,9/1/2017,1,43.1699981689453,42.8400001525879,,426,
2/29/2016,10/1/2017,1,43.3899993896484,43.0200004577637,,48,
2/29/2016,11/1/2017,1,43.6100006103516,43.2999992370606,,111,
2/29/2016,12/1/2017,1,43.8300018310547,43.9199981689453,42.5,10283,
2/29/2016,1/1/2018,1,43.9500007629395,43.6500015258789,,76,
2/29/2016,2/1/2018,1,44.0999984741211,43.8300018310547,,8,
2/29/2016,3/1/2018,1,44.25,43.5400009155273,,213,
2/29/2016,4/1/2018,1,44.4000015258789,43.689998626709,,4,
2/29/2016,5/1/2018,1,44.560001373291,43.7999992370605,,4,
2/29/2016,6/1/2018,1,44.7400016784668,44.5299987792969,43.439998626709,106,
2/29/2016,7/1/2018,1,44.8499984741211,,,0,
2/29/2016,8/1/2018,1,44.9700012207031,,,0,
2/29/2016,9/1/2018,1,45.1100006103516,,,0,
2/29/2016,10/1/2018,1,45.2599983215332,,,0,
2/29/2016,11/1/2018,1,45.4300003051758,,,0,
2/29/2016,12/1/2018,1,45.6199989318848,45.7000007629395,44.4199981689453,1901,
2/29/2016,1/1/2019,1,45.6800003051758,,,0,
2/29/2016,2/1/2019,1,45.7599983215332,,,0,
2/29/2016,3/1/2019,1,45.8499984741211,,,0,
2/29/2016,4/1/2019,1,45.9700012207031,,,0,
2/29/2016,5/1/2019,1,46.0999984741211,,,0,
2/29/2016,6/1/2019,1,46.2400016784668,,,2,
2/29/2016,7/1/2019,1,46.2700004577637,,,0,
2/29/2016,8/1/2019,1,46.3300018310547,,,0,
2/29/2016,9/1/2019,1,46.4199981689453,,,0,
2/29/2016,10/1/2019,1,46.5499992370606,,,0,
2/29/2016,11/1/2019,1,46.7099990844727,,,0,
2/29/2016,12/1/2019,1,46.9000015258789,46.8800010681152,45.7900009155273,332,
2/29/2016,1/1/2020,1,46.9599990844727,,,0,
2/29/2016,2/1/2020,1,47.0400009155273,,,0,
2/29/2016,3/1/2020,1,47.1199989318848,,,0,
2/29/2016,4/1/2020,1,47.2099990844727,,,0,
2/29/2016,5/1/2020,1,47.310001373291,,,0,
2/29/2016,6/1/2020,1,47.4300003051758,,,0,
2/29/2016,7/1/2020,1,47.439998626709,,,0,
2/29/2016,8/1/2020,1,47.4799995422363,,,0,
2/29/2016,9/1/2020,1,47.5499992370605,,,0,
2/29/2016,10/1/2020,1,47.6399993896484,,,0,
2/29/2016,11/1/2020,1,47.75,,,0,
2/29/2016,12/1/2020,1,47.9000015258789,47.75,46.8899993896484,13,
2/29/2016,1/1/2021,1,47.939998626709,,,0,
2/29/2016,2/1/2021,1,48,,,0,
2/29/2016,3/1/2021,1,48.0800018310547,,,0,
2/29/2016,4/1/2021,1,48.1800003051758,,,0,
2/29/2016,5/1/2021,1,48.2900009155273,,,0,
2/29/2016,6/1/2021,1,48.4199981689453,,,0,
2/29/2016,7/1/2021,1,48.4300003051758,,,0,
2/29/2016,8/1/2021,1,48.4700012207031,,,0,
2/29/2016,9/1/2021,1,48.5400009155273,,,0,
2/29/2016,10/1/2021,1,48.6399993896484,,,0,
2/29/2016,11/1/2021,1,48.7599983215332,,,0,
2/29/2016,12/1/2021,1,48.9000015258789,48.1399993896484,,1,
2/29/2016,6/1/2022,1,49.3800010681152,,,0,
2/29/2016,12/1/2022,1,49.8499984741211,,,0,
2/29/2016,6/1/2023,1,50.189998626709,,,0,
2/29/2016,12/1/2023,1,50.5299987792969,50,,0,
2/29/2016,6/1/2024,1,50.7000007629395,,,0,
2/29/2016,12/1/2024,1,50.8600006103516,,,0,
2/29/2016,3/1/2016,3,1.07599997520447,1.0925999879837,1.04499995708466,5614,
2/29/2016,4/1/2016,3,1.09370005130768,1.11210000514984,1.06019997596741,50440,
2/29/2016,5/1/2016,3,1.11339998245239,1.12999999523163,1.08000004291534,19834,
2/29/2016,6/1/2016,3,1.13440001010895,1.1496000289917,1.10169994831085,14623,
2/29/2016,7/1/2016,3,1.15680003166199,1.16939997673035,1.12600004673004,4741,
2/29/2016,8/1/2016,3,1.17990005016327,1.19260001182556,1.15009999275208,3176,
2/29/2016,9/1/2016,3,1.20379996299744,1.21140003204346,1.17239999771118,2284,
2/29/2016,10/1/2016,3,1.22710001468658,1.23559999465942,1.19719994068146,909,
2/29/2016,11/1/2016,3,1.24950003623962,1.25769996643066,1.21949994564056,823,
2/29/2016,12/1/2016,3,1.26960003376007,1.27799999713898,1.23740005493164,3768,
2/29/2016,1/1/2017,3,1.2878999710083,1.29489994049072,1.25680005550385,1380,
2/29/2016,2/1/2017,3,1.30159997940063,1.30690002441406,1.28110003471375,1088,
2/29/2016,3/1/2017,3,1.3092999458313,1.32099997997284,1.28910005092621,996,
2/29/2016,4/1/2017,3,1.31009995937347,1.31350004673004,1.29009997844696,497,
2/29/2016,5/1/2017,3,1.31560003757477,1.32469999790192,1.29610002040863,317,
2/29/2016,6/1/2017,3,1.32149994373322,1.32570004463196,1.29149997234344,545,
2/29/2016,7/1/2017,3,1.3313000202179,1.33210003376007,1.31449997425079,321,
2/29/2016,8/1/2017,3,1.34150004386902,1.34679996967316,1.32500004768372,318,
2/29/2016,9/1/2017,3,1.35500001907349,1.35609996318817,1.34060001373291,290,
2/29/2016,10/1/2017,3,1.36810004711151,1.36810004711151,1.35109996795654,273,
2/29/2016,11/1/2017,3,1.37919998168945,1.37909996509552,1.3639999628067,292,
2/29/2016,12/1/2017,3,1.3885999917984,1.39320003986359,1.35940003395081,714,
2/29/2016,1/1/2018,3,1.39660000801086,1.39709997177124,1.37810003757477,192,
2/29/2016,2/1/2018,3,1.40180003643036,1.38489997386932,,2,
2/29/2016,3/1/2018,3,1.40079998970032,,,1,
2/29/2016,4/1/2018,3,1.39579999446869,,,0,
2/29/2016,5/1/2018,3,1.40180003643036,,,0,
2/29/2016,6/1/2018,3,1.40980005264282,,,1,
2/29/2016,7/1/2018,3,1.42180001735687,,,0,
2/29/2016,8/1/2018,3,1.43379998207092,,,0,
2/29/2016,9/1/2018,3,1.44630002975464,,,1,
2/29/2016,10/1/2018,3,1.45829999446869,,,0,
2/29/2016,11/1/2018,3,1.46829998493195,,,0,
2/29/2016,12/1/2018,3,1.47730004787445,,,0,
2/29/2016,1/1/2019,3,1.48629999160767,,,0,
2/29/2016,2/1/2019,3,1.49230003356934,,,0,
2/29/2016,3/1/2019,3,1.49230003356934,,,0,
2/29/2016,4/1/2019,3,1.48829996585846,,,0,
2/29/2016,5/1/2019,3,1.4967999458313,,,0,
2/29/2016,6/1/2019,3,1.50880002975464,,,0,
2/29/2016,7/1/2019,3,1.52180004119873,,,0,
2/29/2016,8/1/2019,3,1.53380000591278,,,0,
2/29/2016,9/1/2019,3,1.54579997062683,,,0,
2/29/2016,10/1/2019,3,1.55680000782013,,,0,
2/29/2016,11/1/2019,3,1.56529998779297,,,0,
2/29/2016,12/1/2019,3,1.57229995727539,,,0,
2/29/2016,1/1/2020,3,1.57729995250702,,,0,
2/29/2016,3/1/2016,4,1.04970002174377,1.05869996547699,1.00230002403259,5545,
2/29/2016,4/1/2016,4,1.32070004940033,1.32829999923706,1.27699995040894,42481,
2/29/2016,5/1/2016,4,1.34819996356964,1.35479998588562,1.30449998378754,21211,
2/29/2016,6/1/2016,4,1.35669994354248,1.36259996891022,1.31200003623962,12929,
2/29/2016,7/1/2016,4,1.35119998455048,1.35609996318817,1.30789995193481,6786,
2/29/2016,8/1/2016,4,1.33550000190735,1.33949995040894,1.29200005531311,5129,
2/29/2016,9/1/2016,4,1.30869996547699,1.31210005283356,1.26859998703003,4868,
2/29/2016,10/1/2016,4,1.17369997501373,1.17610001564026,1.13189995288849,2349,
2/29/2016,11/1/2016,4,1.14540004730225,1.14810001850128,1.10450005531311,1804,
2/29/2016,12/1/2016,4,1.13090002536774,1.13440001010895,1.09070003032684,3564,
2/29/2016,1/1/2017,4,1.13499999046326,1.13979995250702,1.10049998760223,379,
2/29/2016,2/1/2017,4,1.15190005302429,1.15680003166199,1.14419996738434,213,
2/29/2016,3/1/2017,4,1.17669999599457,1.17910003662109,1.16859996318817,213,
2/29/2016,4/1/2017,4,1.3967000246048,1.40110003948212,1.37150001525879,143,
2/29/2016,5/1/2017,4,1.41069996356964,1.41509997844696,1.40450000762939,82,
2/29/2016,6/1/2017,4,1.41040003299713,1.41659998893738,1.37730002403259,296,
2/29/2016,7/1/2017,4,1.39909994602203,1.40310001373291,1.39049994945526,75,
2/29/2016,8/1/2017,4,1.3798999786377,1.38409996032715,1.38409996032715,63,
2/29/2016,9/1/2017,4,1.35239994525909,1.35810005664825,1.34409999847412,102,
2/29/2016,10/1/2017,4,1.21529996395111,1.21809995174408,1.20749998092651,78,
2/29/2016,11/1/2017,4,1.18599998950958,1.18910002708435,1.17770004272461,94,
2/29/2016,12/1/2017,4,1.16760003566742,1.17270004749298,1.14610004425049,690,
2/29/2016,1/1/2018,4,1.17219996452332,1.17410004138947,1.17410004138947,4,
2/29/2016,2/1/2018,4,1.18869996070862,1.18149995803833,,0,
2/29/2016,3/1/2018,4,1.22070002555847,1.2014000415802,,0,
2/29/2016,4/1/2018,4,1.44219994544983,1.41960000991821,,0,
2/29/2016,5/1/2018,4,1.45669996738434,,,0,
2/29/2016,6/1/2018,4,1.4592000246048,,,0,
2/29/2016,7/1/2018,4,1.44480001926422,,,0,
2/29/2016,8/1/2018,4,1.42279994487762,,,0,
2/29/2016,9/1/2018,4,1.39279997348785,,,0,
2/29/2016,10/1/2018,4,1.25080001354218,,,0,
2/29/2016,11/1/2018,4,1.21829998493195,,,0,
2/29/2016,12/1/2018,4,1.19480001926422,1.19990003108978,1.1764999628067,38,
2/29/2016,1/1/2019,4,1.19980001449585,,,0,
2/29/2016,2/1/2019,4,1.21280002593994,,,0,
2/29/2016,3/1/2019,4,1.23230004310608,,,0,
2/29/2016,4/1/2019,4,1.4452999830246,,,0,
2/29/2016,5/1/2019,4,1.44879996776581,,,0,
2/29/2016,6/1/2019,4,1.44229996204376,,,0,
2/29/2016,7/1/2019,4,1.43229997158051,,,0,
2/29/2016,8/1/2019,4,1.41630005836487,,,0,
2/29/2016,9/1/2019,4,1.40030002593994,,,0,
2/29/2016,10/1/2019,4,1.28880000114441,,,0,
2/29/2016,11/1/2019,4,1.26830005645752,,,0,
2/29/2016,12/1/2019,4,1.25829994678497,,,0,
2/29/2016,1/1/2020,4,1.2632999420166,,,0,
3/1/2016,4/1/2016,1,34.4000015258789,34.7599983215332,33.3699989318848,559124,
3/1/2016,5/1/2016,1,36.1500015258789,36.5099983215332,35.1800003051758,173183,
3/1/2016,6/1/2016,1,37.2999992370605,37.6800003051758,36.4300003051758,107256,
3/1/2016,7/1/2016,1,38.1100006103516,38.5,37.3499984741211,36425,
3/1/2016,8/1/2016,1,38.75,39.1100006103516,38.0299987792969,24817,
3/1/2016,9/1/2016,1,39.310001373291,39.7200012207031,38.6800003051758,29612,
3/1/2016,10/1/2016,1,39.7999992370605,40.189998626709,39.3400001525879,10769,
3/1/2016,11/1/2016,1,40.25,40.6399993896484,39.689998626709,6923,
3/1/2016,12/1/2016,1,40.6599998474121,41.0999984741211,40.0699996948242,49527,
3/1/2016,1/1/2017,1,41.0200004577637,41.4300003051758,40.5999984741211,2634,
3/1/2016,2/1/2017,1,41.3699989318848,41.6800003051758,40.9900016784668,2214,
3/1/2016,3/1/2017,1,41.7000007629395,41.9900016784668,41.3400001525879,4248,
3/1/2016,4/1/2017,1,42.0099983215332,42.2799987792969,41.75,1168,
3/1/2016,5/1/2017,1,42.310001373291,42.4199981689453,42.0900001525879,750,
3/1/2016,6/1/2017,1,42.5800018310547,42.9700012207031,42.060001373291,8033,
3/1/2016,7/1/2017,1,42.8199996948242,42.9799995422363,42.5099983215332,1709,
3/1/2016,8/1/2017,1,43.0499992370605,43.2999992370606,43.0400009155273,1427,
3/1/2016,9/1/2017,1,43.2799987792969,43.25,,1601,
3/1/2016,10/1/2017,1,43.5099983215332,43.4099998474121,,396,
3/1/2016,11/1/2017,1,43.7299995422363,43.6800003051758,,645,
3/1/2016,12/1/2017,1,43.9599990844727,44.2999992370605,43.4500007629395,20046,
3/1/2016,1/1/2018,1,44.0999984741211,44.0299987792969,,451,
3/1/2016,2/1/2018,1,44.2599983215332,44.2099990844727,,95,
3/1/2016,3/1/2018,1,44.4199981689453,,,795,
3/1/2016,4/1/2018,1,44.5800018310547,,,6,
3/1/2016,5/1/2018,1,44.7400016784668,,,4,
3/1/2016,6/1/2018,1,44.9099998474121,45.1800003051758,44.75,583,
3/1/2016,7/1/2018,1,45.0200004577637,,,0,
3/1/2016,8/1/2018,1,45.1399993896484,,,0,
3/1/2016,9/1/2018,1,45.2799987792969,,,0,
3/1/2016,10/1/2018,1,45.439998626709,,,0,
3/1/2016,11/1/2018,1,45.6100006103516,,,0,
3/1/2016,12/1/2018,1,45.7999992370606,46.0699996948242,45.3300018310547,2126,
3/1/2016,1/1/2019,1,45.8600006103516,,,0,
3/1/2016,2/1/2019,1,45.939998626709,,,0,
3/1/2016,3/1/2019,1,46.0400009155273,,,0,
3/1/2016,4/1/2019,1,46.1599998474121,,,0,
3/1/2016,5/1/2019,1,46.2900009155274,,,0,
3/1/2016,6/1/2019,1,46.4300003051758,,,2,
3/1/2016,7/1/2019,1,46.4599990844727,,,0,
3/1/2016,8/1/2019,1,46.5200004577637,,,0,
3/1/2016,9/1/2019,1,46.6199989318848,,,0,
3/1/2016,10/1/2019,1,46.7599983215332,,,0,
3/1/2016,11/1/2019,1,46.9199981689453,,,0,
3/1/2016,12/1/2019,1,47.1100006103516,47.1100006103516,46.8199996948242,366,
3/1/2016,1/1/2020,1,47.1699981689453,,,0,
3/1/2016,2/1/2020,1,47.25,,,0,
3/1/2016,3/1/2020,1,47.3300018310547,,,0,
3/1/2016,4/1/2020,1,47.4300003051758,,,0,
3/1/2016,5/1/2020,1,47.5299987792969,,,0,
3/1/2016,6/1/2020,1,47.6500015258789,,,0,
3/1/2016,7/1/2020,1,47.6599998474121,,,0,
3/1/2016,8/1/2020,1,47.7000007629395,,,0,
3/1/2016,9/1/2020,1,47.7700004577637,,,0,
3/1/2016,10/1/2020,1,47.8600006103516,,,0,
3/1/2016,11/1/2020,1,47.9799995422363,,,0,
3/1/2016,12/1/2020,1,48.1300010681152,48.2999992370606,47.7999992370606,234,
3/1/2016,1/1/2021,1,48.1699981689453,,,0,
3/1/2016,2/1/2021,1,48.2299995422363,,,0,
3/1/2016,3/1/2021,1,48.310001373291,,,0,
3/1/2016,4/1/2021,1,48.4099998474121,,,0,
3/1/2016,5/1/2021,1,48.5200004577637,,,0,
3/1/2016,6/1/2021,1,48.6500015258789,,,0,
3/1/2016,7/1/2021,1,48.6599998474121,,,0,
3/1/2016,8/1/2021,1,48.7000007629395,,,0,
3/1/2016,9/1/2021,1,48.7700004577637,,,0,
3/1/2016,10/1/2021,1,48.8699989318848,,,0,
3/1/2016,11/1/2021,1,48.9900016784668,,,0,
3/1/2016,12/1/2021,1,49.1300010681152,,,2,
3/1/2016,6/1/2022,1,49.6100006103516,,,0,
3/1/2016,12/1/2022,1,50.0800018310547,,,0,
3/1/2016,6/1/2023,1,50.4199981689453,,,0,
3/1/2016,12/1/2023,1,50.7599983215332,50.5699996948242,,0,
3/1/2016,6/1/2024,1,50.9300003051758,,,0,
3/1/2016,12/1/2024,1,51.0900001525879,,,0,
3/1/2016,4/1/2016,3,1.09949994087219,1.11800003051758,1.08430004119873,41573,
3/1/2016,5/1/2016,3,1.1188999414444,1.1360000371933,1.10309994220734,20762,
3/1/2016,6/1/2016,3,1.13940000534058,1.15559995174408,1.12349998950958,13887,
3/1/2016,7/1/2016,3,1.16129994392395,1.1764999628067,1.14530003070831,7140,
3/1/2016,8/1/2016,3,1.18439996242523,1.19900000095367,1.16840004920959,3455,
3/1/2016,9/1/2016,3,1.20829999446869,1.21899998188019,1.19539999961853,2420,
3/1/2016,10/1/2016,3,1.23129999637604,1.2418999671936,1.21809995174408,1337,
3/1/2016,11/1/2016,3,1.25339996814728,1.2661999464035,1.23940002918243,825,
3/1/2016,12/1/2016,3,1.27310001850128,1.28680002689362,1.25740003585815,3517,
3/1/2016,1/1/2017,3,1.29100000858307,1.30390000343323,1.27830004692078,243,
3/1/2016,2/1/2017,3,1.3047000169754,1.31620001792908,1.28960001468658,323,
3/1/2016,3/1/2017,3,1.31239998340607,1.31299996376038,1.30350005626678,232,
3/1/2016,4/1/2017,3,1.31330001354218,1.31169998645782,,125,
3/1/2016,5/1/2017,3,1.31869995594025,1.32159996032715,1.31429994106293,120,
3/1/2016,6/1/2017,3,1.32459998130798,1.33490002155304,1.3128000497818,319,
3/1/2016,7/1/2017,3,1.33449995517731,,,195,
3/1/2016,8/1/2017,3,1.3449000120163,,,78,
3/1/2016,9/1/2017,3,1.35839998722076,1.36619997024536,1.36129999160767,194,
3/1/2016,10/1/2017,3,1.37129998207092,1.37460005283356,1.37460005283356,164,
3/1/2016,11/1/2017,3,1.38220000267029,1.37629997730255,1.37520003318787,86,
3/1/2016,12/1/2017,3,1.39139997959137,1.40409994125366,1.37639999389648,428,
3/1/2016,1/1/2018,3,1.39919996261597,1.4099999666214,1.40950000286102,45,
3/1/2016,2/1/2018,3,1.40380001068115,,,8,
3/1/2016,3/1/2018,3,1.40230000019074,,,1,
3/1/2016,4/1/2018,3,1.39680004119873,,,0,
3/1/2016,5/1/2018,3,1.40180003643036,,,0,
3/1/2016,6/1/2018,3,1.40929996967316,,,0,
3/1/2016,7/1/2018,3,1.4213000535965,,,0,
3/1/2016,8/1/2018,3,1.43330001831055,,,0,
3/1/2016,9/1/2018,3,1.44579994678497,,,0,
3/1/2016,10/1/2018,3,1.45780003070831,,,0,
3/1/2016,11/1/2018,3,1.46780002117157,,,0,
3/1/2016,12/1/2018,3,1.47679996490479,,,0,
3/1/2016,1/1/2019,3,1.48580002784729,,,0,
3/1/2016,2/1/2019,3,1.49179995059967,,,0,
3/1/2016,3/1/2019,3,1.49179995059967,,,0,
3/1/2016,4/1/2019,3,1.48780000209808,,,0,
3/1/2016,5/1/2019,3,1.49629998207092,,,0,
3/1/2016,6/1/2019,3,1.50829994678497,,,0,
3/1/2016,7/1/2019,3,1.52129995822907,,,0,
3/1/2016,8/1/2019,3,1.5333000421524,,,0,
3/1/2016,9/1/2019,3,1.54530000686646,,,0,
3/1/2016,10/1/2019,3,1.55630004405975,,,0,
3/1/2016,11/1/2019,3,1.56480002403259,,,0,
3/1/2016,12/1/2019,3,1.57179999351501,,,0,
3/1/2016,1/1/2020,3,1.57679998874664,,,0,
3/1/2016,4/1/2016,4,1.30350005626678,1.33150005340576,1.27859997749329,48026,
3/1/2016,5/1/2016,4,1.33490002155304,1.3585000038147,1.31099998950958,36395,
3/1/2016,6/1/2016,4,1.34700000286102,1.36740005016327,1.32369995117188,26058,
3/1/2016,7/1/2016,4,1.34389996528625,1.35940003395081,1.32120001316071,15583,
3/1/2016,8/1/2016,4,1.32959997653961,1.34340000152588,1.30750000476837,10727,
3/1/2016,9/1/2016,4,1.30400002002716,1.31649994850159,1.28260004520416,9268,
3/1/2016,10/1/2016,4,1.17050004005432,1.18060004711151,1.14970004558563,3822,
3/1/2016,11/1/2016,4,1.14300000667572,1.15260004997253,1.12279999256134,2676,
3/1/2016,12/1/2016,4,1.12899994850159,1.13919997215271,1.1085000038147,5614,
3/1/2016,1/1/2017,4,1.13320004940033,1.12249994277954,1.11660003662109,325,
3/1/2016,2/1/2017,4,1.15020000934601,,,275,
3/1/2016,3/1/2017,4,1.17519998550415,,1.16789996623993,151,
3/1/2016,4/1/2017,4,1.39530003070831,,1.38670003414154,54,
3/1/2016,5/1/2017,4,1.40939998626709,,1.40330004692078,21,
3/1/2016,6/1/2017,4,1.40910005569458,1.41830003261566,1.39260005950928,68,
3/1/2016,7/1/2017,4,1.39810001850128,,1.39079999923706,30,
3/1/2016,8/1/2017,4,1.37909996509552,,,74,
3/1/2016,9/1/2017,4,1.35179996490479,,1.3507000207901,69,
3/1/2016,10/1/2017,4,1.21389997005463,,1.21050000190735,16,
3/1/2016,11/1/2017,4,1.18359994888306,,1.18130004405975,23,
3/1/2016,12/1/2017,4,1.16460001468658,1.17379999160767,1.15100002288818,695,
3/1/2016,1/1/2018,4,1.16859996318817,,1.1710000038147,5,
3/1/2016,2/1/2018,4,1.18509995937347,,1.18379998207092,0,
3/1/2016,3/1/2018,4,1.21659994125366,,,0,
3/1/2016,4/1/2018,4,1.43809998035431,,,0,
3/1/2016,5/1/2018,4,1.45260000228882,,,0,
3/1/2016,6/1/2018,4,1.45510005950928,,,0,
3/1/2016,7/1/2018,4,1.4407000541687,,,0,
3/1/2016,8/1/2018,4,1.4186999797821,,,0,
3/1/2016,9/1/2018,4,1.38870000839233,,,0,
3/1/2016,10/1/2018,4,1.24720001220703,,,0,
3/1/2016,11/1/2018,4,1.21519994735718,,,0,
3/1/2016,12/1/2018,4,1.19219994544983,1.19519996643066,,4,
3/1/2016,1/1/2019,4,1.19719994068146,,,0,
3/1/2016,2/1/2019,4,1.21019995212555,,,0,
3/1/2016,3/1/2019,4,1.22969996929169,,,0,
3/1/2016,4/1/2019,4,1.44270002841949,,,0,
3/1/2016,5/1/2019,4,1.44620001316071,,,0,
3/1/2016,6/1/2019,4,1.43970000743866,,,0,
3/1/2016,7/1/2019,4,1.4297000169754,,,0,
3/1/2016,8/1/2019,4,1.41369998455048,,,0,
3/1/2016,9/1/2019,4,1.39769995212555,,,0,
3/1/2016,10/1/2019,4,1.28620004653931,,,0,
3/1/2016,11/1/2019,4,1.26569998264313,,,0,
3/1/2016,12/1/2019,4,1.25569999217987,,,0,
3/1/2016,1/1/2020,4,1.2606999874115,,,0,
3/2/2016,4/1/2016,1,34.6599998474121,35.1699981689453,33.5499992370605,592382,
3/2/2016,5/1/2016,1,36.2999992370605,36.7599983215332,35.2999992370605,177360,
3/2/2016,6/1/2016,1,37.3899993896484,37.8400001525879,36.4700012207031,97096,
3/2/2016,7/1/2016,1,38.1800003051758,38.6399993896484,37.3199996948242,31754,
3/2/2016,8/1/2016,1,38.7999992370605,39.2400016784668,38,19728,
3/2/2016,9/1/2016,1,39.3400001525879,39.7700004577637,38.6199989318848,31802,
3/2/2016,10/1/2016,1,39.810001373291,40.1300010681152,39.1199989318848,10297,
3/2/2016,11/1/2016,1,40.2400016784668,40.4700012207031,39.5400009155273,6313,
3/2/2016,12/1/2016,1,40.6199989318848,40.9900016784668,39.9199981689453,49092,
3/2/2016,1/1/2017,1,40.9599990844727,41.3400001525879,40.439998626709,2713,
3/2/2016,2/1/2017,1,41.2900009155274,41.4099998474121,40.7900009155273,2139,
3/2/2016,3/1/2017,1,41.6100006103516,41.7599983215332,41.1399993896484,3794,
3/2/2016,4/1/2017,1,41.9099998474121,,41.5499992370606,918,
3/2/2016,5/1/2017,1,42.2000007629395,,41.9300003051758,619,
3/2/2016,6/1/2017,1,42.4599990844727,42.810001373291,41.9300003051758,6505,
3/2/2016,7/1/2017,1,42.689998626709,,42.3499984741211,360,
3/2/2016,8/1/2017,1,42.9099998474121,,42.8499984741211,263,
3/2/2016,9/1/2017,1,43.1399993896484,,43.0299987792969,404,
3/2/2016,10/1/2017,1,43.3699989318848,,43.2999992370606,149,
3/2/2016,11/1/2017,1,43.5900001525879,,43.4700012207031,88,
3/2/2016,12/1/2017,1,43.8199996948242,44.1300010681152,43.3199996948242,12934,
3/2/2016,1/1/2018,1,43.9599990844727,,43.8699989318848,102,
3/2/2016,2/1/2018,1,44.1199989318848,,44,26,
3/2/2016,3/1/2018,1,44.2799987792969,,,36,
3/2/2016,4/1/2018,1,44.439998626709,,,0,
3/2/2016,5/1/2018,1,44.5999984741211,,,0,
3/2/2016,6/1/2018,1,44.7599983215332,44.7200012207031,44.4599990844727,568,
3/2/2016,7/1/2018,1,44.8699989318848,,,0,
3/2/2016,8/1/2018,1,44.9900016784668,,,0,
3/2/2016,9/1/2018,1,45.1300010681152,,,0,
3/2/2016,10/1/2018,1,45.2900009155273,,,0,
3/2/2016,11/1/2018,1,45.4599990844727,,,0,
3/2/2016,12/1/2018,1,45.6500015258789,46,45.2099990844727,2252,
3/2/2016,1/1/2019,1,45.7099990844727,,,0,
3/2/2016,2/1/2019,1,45.7900009155273,,,0,
3/2/2016,3/1/2019,1,45.8800010681152,,,0,
3/2/2016,4/1/2019,1,45.9900016784668,,,0,
3/2/2016,5/1/2019,1,46.1100006103516,,,0,
3/2/2016,6/1/2019,1,46.25,,,1,
3/2/2016,7/1/2019,1,46.2799987792969,,,0,
3/2/2016,8/1/2019,1,46.3300018310547,,,0,
3/2/2016,9/1/2019,1,46.4199981689453,,,0,
3/2/2016,10/1/2019,1,46.5499992370606,,,0,
3/2/2016,11/1/2019,1,46.7099990844727,,,0,
3/2/2016,12/1/2019,1,46.9000015258789,,47.0099983215332,340,
3/2/2016,1/1/2020,1,46.9599990844727,,,0,
3/2/2016,2/1/2020,1,47.0400009155273,,,0,
3/2/2016,3/1/2020,1,47.1199989318848,,,0,
3/2/2016,4/1/2020,1,47.2099990844727,,,0,
3/2/2016,5/1/2020,1,47.310001373291,,,0,
3/2/2016,6/1/2020,1,47.4300003051758,,,0,
3/2/2016,7/1/2020,1,47.439998626709,,,0,
3/2/2016,8/1/2020,1,47.4799995422363,,,0,
3/2/2016,9/1/2020,1,47.5499992370605,,,0,
3/2/2016,10/1/2020,1,47.6399993896484,,,0,
3/2/2016,11/1/2020,1,47.7599983215332,,,0,
3/2/2016,12/1/2020,1,47.9099998474121,47.9799995422363,47.6300010681152,146,
3/2/2016,1/1/2021,1,47.9500007629395,,,0,
3/2/2016,2/1/2021,1,48.0099983215332,,,0,
3/2/2016,3/1/2021,1,48.0900001525879,,,0,
3/2/2016,4/1/2021,1,48.189998626709,,,0,
3/2/2016,5/1/2021,1,48.2999992370606,,,0,
3/2/2016,6/1/2021,1,48.4300003051758,,,0,
3/2/2016,7/1/2021,1,48.439998626709,,,0,
3/2/2016,8/1/2021,1,48.4799995422363,,,0,
3/2/2016,9/1/2021,1,48.5499992370606,,,0,
3/2/2016,10/1/2021,1,48.6500015258789,,,0,
3/2/2016,11/1/2021,1,48.7700004577637,,,0,
3/2/2016,12/1/2021,1,48.9099998474121,48.9000015258789,48.9000015258789,6,
3/2/2016,6/1/2022,1,49.3899993896484,,,0,
3/2/2016,12/1/2022,1,49.8600006103516,,,0,
3/2/2016,6/1/2023,1,50.2000007629395,,,0,
3/2/2016,12/1/2023,1,50.5400009155273,,,0,
3/2/2016,6/1/2024,1,50.7099990844727,,,0,
3/2/2016,12/1/2024,1,50.8699989318848,,,0,
3/2/2016,4/1/2016,3,1.1065000295639,1.125,1.08659994602203,50228,
3/2/2016,5/1/2016,3,1.12380003929138,1.14209997653961,1.10479998588562,27389,
3/2/2016,6/1/2016,3,1.14250004291534,1.16059994697571,1.12450003623962,20074,
3/2/2016,7/1/2016,3,1.16299998760223,1.18019998073578,1.146399974823,7151,
3/2/2016,8/1/2016,3,1.18540000915527,1.20179998874664,1.16919994354248,4684,
3/2/2016,9/1/2016,3,1.20879995822907,1.22479999065399,1.19280004501343,2996,
3/2/2016,10/1/2016,3,1.23129999637604,1.24240005016327,1.21599996089935,1826,
3/2/2016,11/1/2016,3,1.25329995155334,1.26769995689392,1.23740005493164,1275,
3/2/2016,12/1/2016,3,1.27300000190735,1.28840005397797,1.25440001487732,4726,
3/2/2016,1/1/2017,3,1.29050004482269,1.30190002918243,1.27680003643036,490,
3/2/2016,2/1/2017,3,1.30350005626678,1.31679999828339,1.2989000082016,304,
3/2/2016,3/1/2017,3,1.31050002574921,1.33000004291534,1.30690002441406,231,
3/2/2016,4/1/2017,3,1.31070005893707,1.31490004062653,1.29530000686646,134,
3/2/2016,5/1/2017,3,1.3157000541687,1.32019996643066,1.31019997596741,80,
3/2/2016,6/1/2017,3,1.32130002975464,1.32819998264313,1.3066999912262,98,
3/2/2016,7/1/2017,3,1.3309999704361,1.33729994297028,1.32749998569489,65,
3/2/2016,8/1/2017,3,1.34119999408722,,1.33819997310638,40,
3/2/2016,9/1/2017,3,1.35459995269775,1.36150002479553,1.3503999710083,43,
3/2/2016,10/1/2017,3,1.36769998073578,1.37349998950958,1.36370003223419,36,
3/2/2016,11/1/2017,3,1.37870001792908,1.38359999656677,1.37549996376038,39,
3/2/2016,12/1/2017,3,1.38789999485016,1.40269994735718,1.37450003623962,362,
3/2/2016,1/1/2018,3,1.39579999446869,,1.39199995994568,58,
3/2/2016,2/1/2018,3,1.40040004253387,,,0,
3/2/2016,3/1/2018,3,1.39890003204346,1.42499995231628,1.42499995231628,3,
3/2/2016,4/1/2018,3,1.39339995384216,,,0,
3/2/2016,5/1/2018,3,1.39839994907379,,,0,
3/2/2016,6/1/2018,3,1.40590000152588,1.40799999237061,1.39999997615814,2,
3/2/2016,7/1/2018,3,1.41789996623993,,,0,
3/2/2016,8/1/2018,3,1.42990005016327,,,0,
3/2/2016,9/1/2018,3,1.4423999786377,,,0,
3/2/2016,10/1/2018,3,1.45439994335175,,,0,
3/2/2016,11/1/2018,3,1.46440005302429,,,0,
3/2/2016,12/1/2018,3,1.47339999675751,,,0,
3/2/2016,1/1/2019,3,1.48239994049072,,,0,
3/2/2016,2/1/2019,3,1.48839998245239,,,0,
3/2/2016,3/1/2019,3,1.48839998245239,,,0,
3/2/2016,4/1/2019,3,1.48440003395081,,,0,
3/2/2016,5/1/2019,3,1.49290001392365,,,0,
3/2/2016,6/1/2019,3,1.5048999786377,,,0,
3/2/2016,7/1/2019,3,1.51789999008179,,,0,
3/2/2016,8/1/2019,3,1.52989995479584,,,0,
3/2/2016,9/1/2019,3,1.54190003871918,,,0,
3/2/2016,10/1/2019,3,1.55289995670319,,,0,
3/2/2016,11/1/2019,3,1.56140005588532,,,0,
3/2/2016,12/1/2019,3,1.56840002536774,,,0,
3/2/2016,1/1/2020,3,1.57340002059937,,,0,
3/2/2016,4/1/2016,4,1.31070005893707,1.3309999704361,1.29149997234344,52489,
3/2/2016,5/1/2016,4,1.34409999847412,1.3617000579834,1.3260999917984,39190,
3/2/2016,6/1/2016,4,1.35730004310608,1.37320005893707,1.33790004253387,30235,
3/2/2016,7/1/2016,4,1.35520005226135,1.36909997463226,1.33550000190735,18622,
3/2/2016,8/1/2016,4,1.34150004386902,1.35370004177094,1.32079994678497,14835,
3/2/2016,9/1/2016,4,1.31669998168945,1.32620000839233,1.29429996013641,11407,
3/2/2016,10/1/2016,4,1.18369996547699,1.18900001049042,1.16149997711182,5704,
3/2/2016,11/1/2016,4,1.15559995174408,1.16359996795654,1.13680005073547,4062,
3/2/2016,12/1/2016,4,1.14100003242493,1.14830005168915,1.11819994449615,7203,
3/2/2016,1/1/2017,4,1.1444000005722,1.14160001277924,1.12619996070862,612,
3/2/2016,2/1/2017,4,1.16079998016357,1.16569995880127,1.15359997749329,340,
3/2/2016,3/1/2017,4,1.18570005893707,1.18990004062653,1.17859995365143,239,
3/2/2016,4/1/2017,4,1.40530002117157,1.40880000591278,1.39450001716614,153,
3/2/2016,5/1/2017,4,1.41949999332428,1.41250002384186,,113,
3/2/2016,6/1/2017,4,1.41879999637604,1.42219996452332,1.3992999792099,287,
3/2/2016,7/1/2017,4,1.40699994564056,1.40240001678467,1.39740002155304,76,
3/2/2016,8/1/2017,4,1.38730001449585,1.38619995117188,1.3753000497818,64,
3/2/2016,9/1/2017,4,1.35950005054474,1.35790002346039,1.34739995002747,80,
3/2/2016,10/1/2017,4,1.22109997272491,1.22510004043579,1.2150000333786,110,
3/2/2016,11/1/2017,4,1.19179999828339,,,131,
3/2/2016,12/1/2017,4,1.17349994182587,1.17789995670319,1.15820002555847,545,
3/2/2016,1/1/2018,4,1.17729997634888,,,2,
3/2/2016,2/1/2018,4,1.19379997253418,1.18770003318787,1.18470001220703,0,
3/2/2016,3/1/2018,4,1.22479999065399,,,0,
3/2/2016,4/1/2018,4,1.44579994678497,,,0,
3/2/2016,5/1/2018,4,1.46029996871948,,,0,
3/2/2016,6/1/2018,4,1.46229994297028,,,0,
3/2/2016,7/1/2018,4,1.44790005683899,,,0,
3/2/2016,8/1/2018,4,1.42560005187988,,,0,
3/2/2016,9/1/2018,4,1.39530003070831,,,0,
3/2/2016,10/1/2018,4,1.25349998474121,,,0,
3/2/2016,11/1/2018,4,1.22119998931885,,,0,
3/2/2016,12/1/2018,4,1.19780004024506,1.19860005378723,1.18910002708435,53,
3/2/2016,1/1/2019,4,1.20280003547668,,,0,
3/2/2016,2/1/2019,4,1.21580004692078,,,0,
3/2/2016,3/1/2019,4,1.23529994487762,,,0,
3/2/2016,4/1/2019,4,1.44830000400543,,,0,
3/2/2016,5/1/2019,4,1.45179998874664,,,0,
3/2/2016,6/1/2019,4,1.4452999830246,,,0,
3/2/2016,7/1/2019,4,1.43529999256134,,,0,
3/2/2016,8/1/2019,4,1.41929996013641,,,0,
3/2/2016,9/1/2019,4,1.40330004692078,,,0,
3/2/2016,10/1/2019,4,1.29180002212524,,,0,
3/2/2016,11/1/2019,4,1.27129995822907,,,0,
3/2/2016,12/1/2019,4,1.26129996776581,,,0,
3/2/2016,1/1/2020,4,1.26629996299744,,,0,
3/3/2016,4/1/2016,1,34.5699996948242,35.3199996948242,34.189998626709,506313,
3/3/2016,5/1/2016,1,36.3300018310547,36.9300003051758,35.810001373291,167236,
3/3/2016,6/1/2016,1,37.5099983215332,37.9700012207031,36.8800010681152,116576,
3/3/2016,7/1/2016,1,38.3499984741211,38.689998626709,37.689998626709,45234,
3/3/2016,8/1/2016,1,38.9799995422363,39.2400016784668,38.310001373291,30043,
3/3/2016,9/1/2016,1,39.5099983215332,39.7000007629394,38.8199996948242,28302,
3/3/2016,10/1/2016,1,39.9799995422363,40.1399993896484,39.2999992370605,12158,
3/3/2016,11/1/2016,1,40.4000015258789,40.560001373291,39.8400001525879,9238,
3/3/2016,12/1/2016,1,40.7700004577637,40.9300003051758,40.0499992370605,56907,
3/3/2016,1/1/2017,1,41.0900001525879,41.1500015258789,40.5400009155273,3957,
3/3/2016,2/1/2017,1,41.4000015258789,41.4500007629395,40.7999992370606,3256,
3/3/2016,3/1/2017,1,41.7099990844727,41.810001373291,41.0800018310547,8773,
3/3/2016,4/1/2017,1,42,,41.5400009155273,1925,
3/3/2016,5/1/2017,1,42.2700004577637,,41.8699989318848,1457,
3/3/2016,6/1/2017,1,42.5200004577637,42.6800003051758,41.8400001525879,9037,
3/3/2016,7/1/2017,1,42.7400016784668,42.7900009155273,42.2799987792969,990,
3/3/2016,8/1/2017,1,42.9599990844727,,42.7700004577637,755,
3/3/2016,9/1/2017,1,43.189998626709,,42.9500007629395,2072,
3/3/2016,10/1/2017,1,43.4199981689453,,43.2099990844727,302,
3/3/2016,11/1/2017,1,43.6399993896484,,43.3800010681152,443,
3/3/2016,12/1/2017,1,43.8600006103516,44,43.2000007629395,15409,
3/3/2016,1/1/2018,1,43.9900016784668,,43.7200012207031,15,
3/3/2016,2/1/2018,1,44.1399993896484,,43.8600006103516,3,
3/3/2016,3/1/2018,1,44.2999992370605,,,95,
3/3/2016,4/1/2018,1,44.4599990844727,,,0,
3/3/2016,5/1/2018,1,44.6100006103516,,,0,
3/3/2016,6/1/2018,1,44.7599983215332,44.5999984741211,44.4500007629395,736,
3/3/2016,7/1/2018,1,44.8600006103516,,,0,
3/3/2016,8/1/2018,1,44.9700012207031,,,0,
3/3/2016,9/1/2018,1,45.0999984741211,,,0,
3/3/2016,10/1/2018,1,45.25,,,0,
3/3/2016,11/1/2018,1,45.4099998474121,,,0,
3/3/2016,12/1/2018,1,45.5900001525879,45.6699981689453,45.1199989318848,1729,
3/3/2016,1/1/2019,1,45.6399993896484,,,0,
3/3/2016,2/1/2019,1,45.7099990844727,,,0,
3/3/2016,3/1/2019,1,45.7999992370606,,,0,
3/3/2016,4/1/2019,1,45.9000015258789,,,0,
3/3/2016,5/1/2019,1,46.0200004577637,,,0,
3/3/2016,6/1/2019,1,46.1500015258789,,,52,
3/3/2016,7/1/2019,1,46.1699981689453,,,0,
3/3/2016,8/1/2019,1,46.2099990844727,,,0,
3/3/2016,9/1/2019,1,46.2900009155274,,,0,
3/3/2016,10/1/2019,1,46.4099998474121,,,0,
3/3/2016,11/1/2019,1,46.560001373291,,,0,
3/3/2016,12/1/2019,1,46.7400016784668,46.5299987792969,46.5,266,
3/3/2016,1/1/2020,1,46.7900009155273,,,0,
3/3/2016,2/1/2020,1,46.8600006103516,,,0,
3/3/2016,3/1/2020,1,46.939998626709,,,0,
3/3/2016,4/1/2020,1,47.0200004577637,,,0,
3/3/2016,5/1/2020,1,47.1199989318848,,,0,
3/3/2016,6/1/2020,1,47.2299995422363,,,0,
3/3/2016,7/1/2020,1,47.2299995422363,,,0,
3/3/2016,8/1/2020,1,47.2700004577637,,,0,
3/3/2016,9/1/2020,1,47.3300018310547,,,0,
3/3/2016,10/1/2020,1,47.4199981689453,,,0,
3/3/2016,11/1/2020,1,47.5299987792969,,,0,
3/3/2016,12/1/2020,1,47.6800003051758,47.8499984741211,47.4900016784668,63,
3/3/2016,1/1/2021,1,47.7200012207031,,,0,
3/3/2016,2/1/2021,1,47.7799987792969,,,0,
3/3/2016,3/1/2021,1,47.8600006103516,,,0,
3/3/2016,4/1/2021,1,47.9599990844727,,,0,
3/3/2016,5/1/2021,1,48.0699996948242,,,0,
3/3/2016,6/1/2021,1,48.2000007629395,,,0,
3/3/2016,7/1/2021,1,48.2099990844727,,,0,
3/3/2016,8/1/2021,1,48.25,,,0,
3/3/2016,9/1/2021,1,48.3199996948242,,,0,
3/3/2016,10/1/2021,1,48.4199981689453,,,0,
3/3/2016,11/1/2021,1,48.5400009155273,,,0,
3/3/2016,12/1/2021,1,48.6800003051758,48.5,48.4900016784668,6,
3/3/2016,6/1/2022,1,49.1599998474121,,,0,
3/3/2016,12/1/2022,1,49.6300010681152,,,0,
3/3/2016,6/1/2023,1,49.9700012207031,,,0,
3/3/2016,12/1/2023,1,50.310001373291,,,0,
3/3/2016,6/1/2024,1,50.4799995422363,,,0,
3/3/2016,12/1/2024,1,50.6399993896484,,,0,
3/3/2016,4/1/2016,3,1.12020003795624,1.12999999523163,1.09920001029968,47344,
3/3/2016,5/1/2016,3,1.13510000705719,1.14549994468689,1.11660003662109,29459,
3/3/2016,6/1/2016,3,1.15180003643036,1.16139996051788,1.13489997386932,21583,
3/3/2016,7/1/2016,3,1.17110002040863,1.17990005016327,1.15550005435944,8603,
3/3/2016,8/1/2016,3,1.19249999523163,1.20060002803803,1.17690002918243,5214,
3/3/2016,9/1/2016,3,1.21529996395111,1.21840000152588,1.20050001144409,2031,
3/3/2016,10/1/2016,3,1.23749995231628,1.24259996414185,1.22360002994537,1500,
3/3/2016,11/1/2016,3,1.25950002670288,1.2661999464035,1.24469995498657,1594,
3/3/2016,12/1/2016,3,1.2791999578476,1.28540003299713,1.26250004768372,4207,
3/3/2016,1/1/2017,3,1.29649996757507,1.29929995536804,1.28260004520416,470,
3/3/2016,2/1/2017,3,1.30920004844666,1.31330001354218,1.29550004005432,255,
3/3/2016,3/1/2017,3,1.31560003757477,1.32000005245209,1.31140005588532,161,
3/3/2016,4/1/2017,3,1.3150999546051,,,107,
3/3/2016,5/1/2017,3,1.31920003890991,1.31980001926422,1.31470000743866,106,
3/3/2016,6/1/2017,3,1.32420003414154,1.32969999313355,1.3125,287,
3/3/2016,7/1/2017,3,1.33319997787476,,,92,
3/3/2016,8/1/2017,3,1.34280002117157,,,50,
3/3/2016,9/1/2017,3,1.35539996623993,1.36280000209808,1.36230003833771,76,
3/3/2016,10/1/2017,3,1.36759996414185,1.37590003013611,1.37569999694824,79,
3/3/2016,11/1/2017,3,1.3779000043869,,,78,
3/3/2016,12/1/2017,3,1.38660001754761,1.39680004119873,1.37709999084473,418,
3/3/2016,1/1/2018,3,1.39359998703003,1.40120005607605,1.39209997653961,19,
3/3/2016,2/1/2018,3,1.39760005474091,,,7,
3/3/2016,3/1/2018,3,1.39610004425049,,,0,
3/3/2016,4/1/2018,3,1.39059996604919,,,0,
3/3/2016,5/1/2018,3,1.39559996128082,,,0,
3/3/2016,6/1/2018,3,1.40310001373291,,,0,
3/3/2016,7/1/2018,3,1.41460001468658,,,0,
3/3/2016,8/1/2018,3,1.42659997940063,1.43040001392365,,0,
3/3/2016,9/1/2018,3,1.43910002708435,,,0,
3/3/2016,10/1/2018,3,1.45060002803803,,,0,
3/3/2016,11/1/2018,3,1.46060001850128,,,0,
3/3/2016,12/1/2018,3,1.4695999622345,,,0,
3/3/2016,1/1/2019,3,1.478600025177,,,0,
3/3/2016,2/1/2019,3,1.48459994792938,,,0,
3/3/2016,3/1/2019,3,1.48459994792938,,,0,
3/3/2016,4/1/2019,3,1.4805999994278,,,0,
3/3/2016,5/1/2019,3,1.48909997940063,,,0,
3/3/2016,6/1/2019,3,1.50109994411469,,,0,
3/3/2016,7/1/2019,3,1.51409995555878,,,0,
3/3/2016,8/1/2019,3,1.52610003948212,,,0,
3/3/2016,9/1/2019,3,1.53810000419617,,,0,
3/3/2016,10/1/2019,3,1.54910004138947,,,0,
3/3/2016,11/1/2019,3,1.5576000213623,,,0,
3/3/2016,12/1/2019,3,1.56459999084473,,,0,
3/3/2016,1/1/2020,3,1.56959998607636,,,0,
3/3/2016,4/1/2016,4,1.29879999160767,1.31180000305176,1.27520000934601,48968,
3/3/2016,5/1/2016,4,1.33550000190735,1.3458000421524,1.3125,35780,
3/3/2016,6/1/2016,4,1.35160005092621,1.36049997806549,1.32879996299744,26369,
3/3/2016,7/1/2016,4,1.35220003128052,1.36000001430511,1.32949995994568,18471,
3/3/2016,8/1/2016,4,1.33990001678467,1.34700000286102,1.31729996204376,12242,
3/3/2016,9/1/2016,4,1.31679999828339,1.32410001754761,1.29470002651215,9588,
3/3/2016,10/1/2016,4,1.1845999956131,1.19019997119904,1.16380000114441,5699,
3/3/2016,11/1/2016,4,1.15680003166199,1.16009998321533,1.13619995117188,4100,
3/3/2016,12/1/2016,4,1.14209997653961,1.14830005168915,1.1217999458313,5301,
3/3/2016,1/1/2017,4,1.14569997787476,1.14499998092651,1.14479994773865,407,
3/3/2016,2/1/2017,4,1.16250002384186,1.16649997234344,1.14400005340576,214,
3/3/2016,3/1/2017,4,1.18739998340607,,1.17830002307892,122,
3/3/2016,4/1/2017,4,1.40729999542236,1.40989995002747,1.39660000801086,73,
3/3/2016,5/1/2017,4,1.42120003700256,1.4235999584198,1.41229999065399,74,
3/3/2016,6/1/2017,4,1.42040002346039,1.42400002479553,1.3992999792099,325,
3/3/2016,7/1/2017,4,1.40859997272491,1.41050004959106,1.39820003509521,62,
3/3/2016,8/1/2017,4,1.38880002498627,1.38900005817413,1.38670003414154,30,
3/3/2016,9/1/2017,4,1.36099994182587,1.36440002918243,1.35810005664825,29,
3/3/2016,10/1/2017,4,1.22239995002747,1.22560000419617,1.21689999103546,33,
3/3/2016,11/1/2017,4,1.192999958992,,1.18819999694824,36,
3/3/2016,12/1/2017,4,1.17460000514984,1.17879998683929,1.15779995918274,351,
3/3/2016,1/1/2018,4,1.17780005931854,,1.17550003528595,2,
3/3/2016,2/1/2018,4,1.19430005550385,,1.18710005283356,0,
3/3/2016,3/1/2018,4,1.22529995441437,,,0,
3/3/2016,4/1/2018,4,1.44630002975464,,,0,
3/3/2016,5/1/2018,4,1.46080005168915,,,0,
3/3/2016,6/1/2018,4,1.46280002593994,,,0,
3/3/2016,7/1/2018,4,1.44840002059937,,,0,
3/3/2016,8/1/2018,4,1.42610001564026,,,0,
3/3/2016,9/1/2018,4,1.39579999446869,,,0,
3/3/2016,10/1/2018,4,1.25399994850159,,,0,
3/3/2016,11/1/2018,4,1.22169995307922,,,0,
3/3/2016,12/1/2018,4,1.19830000400543,,,15,
3/3/2016,1/1/2019,4,1.20329999923706,,,0,
3/3/2016,2/1/2019,4,1.21630001068115,,,0,
3/3/2016,3/1/2019,4,1.23580002784729,,,0,
3/3/2016,4/1/2019,4,1.44879996776581,,,0,
3/3/2016,5/1/2019,4,1.45229995250702,,,0,
3/3/2016,6/1/2019,4,1.44579994678497,,,0,
3/3/2016,7/1/2019,4,1.43579995632172,,,0,
3/3/2016,8/1/2019,4,1.41980004310608,,,0,
3/3/2016,9/1/2019,4,1.40380001068115,,,0,
3/3/2016,10/1/2019,4,1.29229998588562,,,0,
3/3/2016,11/1/2019,4,1.27180004119873,,,0,
3/3/2016,12/1/2019,4,1.26180005073547,,,0,
3/3/2016,1/1/2020,4,1.2668000459671,,,0,
3/4/2016,4/1/2016,1,35.9199981689453,36.3400001525879,34.4000015258789,565803,
3/4/2016,5/1/2016,1,37.75,38.1500015258789,36.189998626709,150028,
3/4/2016,6/1/2016,1,38.9799995422363,39.3300018310547,37.4000015258789,91353,
3/4/2016,7/1/2016,1,39.8699989318848,40.1800003051758,38.25,29953,
3/4/2016,8/1/2016,1,40.5299987792969,40.7799987792969,38.8899993896484,15578,
3/4/2016,9/1/2016,1,41.0699996948242,41.310001373291,39.4599990844727,19112,
3/4/2016,10/1/2016,1,41.5400009155273,41.7299995422363,40.0299987792969,6589,
3/4/2016,11/1/2016,1,41.9599990844727,42.0099983215332,40.4199981689453,6395,
3/4/2016,12/1/2016,1,42.3199996948242,42.5400009155274,40.6500015258789,57988,
3/4/2016,1/1/2017,1,42.6199989318848,42.810001373291,41.0999984741211,5330,
3/4/2016,2/1/2017,1,42.9000015258789,43,41.3699989318848,3951,
3/4/2016,3/1/2017,1,43.1699981689453,43.2900009155273,41.689998626709,6020,
3/4/2016,4/1/2017,1,43.4300003051758,43.2900009155273,42.0900001525879,1587,
3/4/2016,5/1/2017,1,43.6800003051758,43.4900016784668,42.2999992370606,913,
3/4/2016,6/1/2017,1,43.9099998474121,44.0200004577637,42.439998626709,6948,
3/4/2016,7/1/2017,1,44.1100006103516,44.0099983215332,42.8400001525879,587,
3/4/2016,8/1/2017,1,44.2999992370605,43.9799995422363,,339,
3/4/2016,9/1/2017,1,44.5,44.25,,899,
3/4/2016,10/1/2017,1,44.7099990844727,44.4199981689453,43.5099983215332,510,
3/4/2016,11/1/2017,1,44.9099998474121,44.6800003051758,,324,
3/4/2016,12/1/2017,1,45.1100006103516,45.2799987792969,43.7099990844727,17948,
3/4/2016,1/1/2018,1,45.2200012207031,44.9500007629395,,11,
3/4/2016,2/1/2018,1,45.3400001525879,45.2400016784668,44.3600006103516,6,
3/4/2016,3/1/2018,1,45.4700012207031,44.7999992370606,,15,
3/4/2016,4/1/2018,1,45.5999984741211,44.9099998474121,,0,
3/4/2016,5/1/2018,1,45.7299995422363,44.9900016784668,,0,
3/4/2016,6/1/2018,1,45.8600006103516,45.9799995422363,44.9500007629395,533,
3/4/2016,7/1/2018,1,45.939998626709,,,0,
3/4/2016,8/1/2018,1,46.0299987792969,,,0,
3/4/2016,9/1/2018,1,46.1399993896484,,,3,
3/4/2016,10/1/2018,1,46.2599983215332,,,0,
3/4/2016,11/1/2018,1,46.3899993896484,,,10,
3/4/2016,12/1/2018,1,46.5499992370606,46.7000007629395,45.3400001525879,2609,
3/4/2016,1/1/2019,1,46.5800018310547,,,0,
3/4/2016,2/1/2019,1,46.6399993896484,,,0,
3/4/2016,3/1/2019,1,46.7200012207031,,,0,
3/4/2016,4/1/2019,1,46.810001373291,,,0,
3/4/2016,5/1/2019,1,46.9099998474121,,,0,
3/4/2016,6/1/2019,1,47.0299987792969,,,8,
3/4/2016,7/1/2019,1,47.0299987792969,46.7099990844727,,0,
3/4/2016,8/1/2019,1,47.060001373291,,,0,
3/4/2016,9/1/2019,1,47.1300010681152,,,0,
3/4/2016,10/1/2019,1,47.2299995422363,,,0,
3/4/2016,11/1/2019,1,47.3600006103516,,,0,
3/4/2016,12/1/2019,1,47.5299987792969,47.5099983215332,46.75,573,
3/4/2016,1/1/2020,1,47.5699996948242,,,0,
3/4/2016,2/1/2020,1,47.6300010681152,,,0,
3/4/2016,3/1/2020,1,47.7000007629395,,,0,
3/4/2016,4/1/2020,1,47.7700004577637,,,0,
3/4/2016,5/1/2020,1,47.8600006103516,,,0,
3/4/2016,6/1/2020,1,47.9599990844727,,,0,
3/4/2016,7/1/2020,1,47.9500007629395,,,0,
3/4/2016,8/1/2020,1,47.9799995422363,,,0,
3/4/2016,9/1/2020,1,48.0299987792969,,,0,
3/4/2016,10/1/2020,1,48.1100006103516,,,0,
3/4/2016,11/1/2020,1,48.2099990844727,,,0,
3/4/2016,12/1/2020,1,48.3499984741211,48.2200012207031,47.4900016784668,88,
3/4/2016,1/1/2021,1,48.3899993896484,,,0,
3/4/2016,2/1/2021,1,48.4500007629395,,,0,
3/4/2016,3/1/2021,1,48.5299987792969,,,0,
3/4/2016,4/1/2021,1,48.6300010681152,,,0,
3/4/2016,5/1/2021,1,48.7400016784668,,,0,
3/4/2016,6/1/2021,1,48.8699989318848,,,0,
3/4/2016,7/1/2021,1,48.8800010681152,,,0,
3/4/2016,8/1/2021,1,48.9199981689453,,,0,
3/4/2016,9/1/2021,1,48.9900016784668,,,0,
3/4/2016,10/1/2021,1,49.0900001525879,,,0,
3/4/2016,11/1/2021,1,49.2099990844727,,,0,
3/4/2016,12/1/2021,1,49.3499984741211,48.689998626709,,15,
3/4/2016,6/1/2022,1,49.8300018310547,,,0,
3/4/2016,12/1/2022,1,50.2999992370606,,,0,
3/4/2016,6/1/2023,1,50.6399993896484,,,0,
3/4/2016,12/1/2023,1,50.9799995422363,50.5099983215332,,0,
3/4/2016,6/1/2024,1,51.1500015258789,,,0,
3/4/2016,12/1/2024,1,51.310001373291,,,0,
3/4/2016,4/1/2016,3,1.16129994392395,1.16649997234344,1.11370003223419,47729,
3/4/2016,5/1/2016,3,1.17709994316101,1.18120002746582,1.12899994850159,24318,
3/4/2016,6/1/2016,3,1.19420003890991,1.19830000400543,1.14629995822907,20036,
3/4/2016,7/1/2016,3,1.21360003948212,1.21640002727509,1.17009997367859,9758,
3/4/2016,8/1/2016,3,1.23489999771118,1.23740005493164,1.19200003147125,6674,
3/4/2016,9/1/2016,3,1.25769996643066,1.25989997386932,1.21140003204346,5022,
3/4/2016,10/1/2016,3,1.27970004081726,1.28170001506805,1.24039995670319,3769,
3/4/2016,11/1/2016,3,1.30130004882813,1.30340003967285,1.25839996337891,3362,
3/4/2016,12/1/2016,3,1.32070004940033,1.32299995422363,1.27450001239777,5097,
3/4/2016,1/1/2017,3,1.33759999275208,1.33870005607605,1.2960000038147,432,
3/4/2016,2/1/2017,3,1.34979999065399,1.34800004959106,1.31149995326996,235,
3/4/2016,3/1/2017,3,1.355299949646,1.34619998931885,1.32299995422363,190,
3/4/2016,4/1/2017,3,1.35380005836487,1.353600025177,1.35099995136261,166,
3/4/2016,5/1/2017,3,1.35669994354248,1.35399997234344,1.35399997234344,194,
3/4/2016,6/1/2017,3,1.36059999465942,1.35930001735687,1.32159996032715,330,
3/4/2016,7/1/2017,3,1.36909997463226,1.35239994525909,,83,
3/4/2016,8/1/2017,3,1.37829995155334,1.36199998855591,,105,
3/4/2016,9/1/2017,3,1.39079999923706,1.37419998645782,1.36000001430511,100,
3/4/2016,10/1/2017,3,1.40320003032684,1.38549995422363,,44,
3/4/2016,11/1/2017,3,1.41349995136261,1.39559996128082,,23,
3/4/2016,12/1/2017,3,1.42219996452332,1.42019999027252,1.38909995555878,175,
3/4/2016,1/1/2018,3,1.42920005321503,1.40929996967316,,7,
3/4/2016,2/1/2018,3,1.43270003795624,,,0,
3/4/2016,3/1/2018,3,1.43069994449615,,,0,
3/4/2016,4/1/2018,3,1.42519998550415,,,0,
3/4/2016,5/1/2018,3,1.43019998073578,,,0,
3/4/2016,6/1/2018,3,1.43770003318787,1.43069994449615,,0,
3/4/2016,7/1/2018,3,1.44920003414154,,,0,
3/4/2016,8/1/2018,3,1.46119999885559,,,0,
3/4/2016,9/1/2018,3,1.47370004653931,,,0,
3/4/2016,10/1/2018,3,1.48520004749298,,,0,
3/4/2016,11/1/2018,3,1.49469995498657,,,0,
3/4/2016,12/1/2018,3,1.5032000541687,,,0,
3/4/2016,1/1/2019,3,1.51170003414154,,,0,
3/4/2016,2/1/2019,3,1.51769995689392,,,0,
3/4/2016,3/1/2019,3,1.51769995689392,,,0,
3/4/2016,4/1/2019,3,1.51370000839233,,,0,
3/4/2016,5/1/2019,3,1.52219998836517,,,0,
3/4/2016,6/1/2019,3,1.53419995307922,,,0,
3/4/2016,7/1/2019,3,1.54719996452332,,,0,
3/4/2016,8/1/2019,3,1.55920004844666,,,0,
3/4/2016,9/1/2019,3,1.57120001316071,,,0,
3/4/2016,10/1/2019,3,1.582200050354,,,0,
3/4/2016,11/1/2019,3,1.59070003032684,,,0,
3/4/2016,12/1/2019,3,1.59769999980927,,,0,
3/4/2016,1/1/2020,3,1.60269999504089,,,0,
3/4/2016,4/1/2016,4,1.33210003376007,1.34309995174408,1.2849999666214,51574,
3/4/2016,5/1/2016,4,1.36989998817444,1.380499958992,1.32149994373322,35052,
3/4/2016,6/1/2016,4,1.38689994812012,1.39699995517731,1.33790004253387,22126,
3/4/2016,7/1/2016,4,1.38810002803803,1.39699995517731,1.3400000333786,11949,
3/4/2016,8/1/2016,4,1.37549996376038,1.38409996032715,1.32939994335175,9188,
3/4/2016,9/1/2016,4,1.35189998149872,1.35950005054474,1.3047000169754,8685,
3/4/2016,10/1/2016,4,1.21899998188019,1.22500002384186,1.17400002479553,5554,
3/4/2016,11/1/2016,4,1.19079995155334,1.19550001621246,1.14600002765656,3917,
3/4/2016,12/1/2016,4,1.17579996585846,1.18190002441406,1.13100004196167,5465,
3/4/2016,1/1/2017,4,1.17900002002716,1.16999995708466,1.13919997215271,412,
3/4/2016,2/1/2017,4,1.1956000328064,,,205,
3/4/2016,3/1/2017,4,1.22049999237061,1.21940004825592,,200,
3/4/2016,4/1/2017,4,1.4404000043869,1.43529999256134,1.40639996528626,201,
3/4/2016,5/1/2017,4,1.45500004291534,1.44719994068146,,114,
3/4/2016,6/1/2017,4,1.45389997959137,1.45439994335175,1.41279995441437,271,
3/4/2016,7/1/2017,4,1.44110000133514,1.43439996242523,,97,
3/4/2016,8/1/2017,4,1.4213000535965,1.40610003471375,,78,
3/4/2016,9/1/2017,4,1.39310002326965,1.37919998168945,,89,
3/4/2016,10/1/2017,4,1.25360000133514,1.24310004711151,,39,
3/4/2016,11/1/2017,4,1.22370004653931,1.21259999275208,,31,
3/4/2016,12/1/2017,4,1.20490002632141,1.20780003070831,1.17190003395081,695,
3/4/2016,1/1/2018,4,1.20809996128082,1.19770002365112,,0,
3/4/2016,2/1/2018,4,1.22409999370575,1.21770000457764,,0,
3/4/2016,3/1/2018,4,1.25460004806519,1.23559999465942,,0,
3/4/2016,4/1/2018,4,1.47510004043579,,,0,
3/4/2016,5/1/2018,4,1.48909997940063,,,0,
3/4/2016,6/1/2018,4,1.49059998989105,,,0,
3/4/2016,7/1/2018,4,1.4757000207901,,,0,
3/4/2016,8/1/2018,4,1.45290005207062,,,0,
3/4/2016,9/1/2018,4,1.42190003395081,,,0,
3/4/2016,10/1/2018,4,1.27939999103546,,,0,
3/4/2016,11/1/2018,4,1.24639999866486,,,0,
3/4/2016,12/1/2018,4,1.22239995002747,1.22689998149872,1.22029995918274,67,
3/4/2016,1/1/2019,4,1.22739994525909,,,0,
3/4/2016,2/1/2019,4,1.24039995670319,,,0,
3/4/2016,3/1/2019,4,1.25989997386932,,,0,
3/4/2016,4/1/2019,4,1.47290003299713,,,0,
3/4/2016,5/1/2019,4,1.47640001773834,,,0,
3/4/2016,6/1/2019,4,1.4699000120163,,,0,
3/4/2016,7/1/2019,4,1.45990002155304,,,0,
3/4/2016,8/1/2019,4,1.44389998912811,,,0,
3/4/2016,9/1/2019,4,1.42789995670319,,,0,
3/4/2016,10/1/2019,4,1.31640005111694,,,0,
3/4/2016,11/1/2019,4,1.29589998722076,,,0,
3/4/2016,12/1/2019,4,1.28589999675751,,,0,
3/4/2016,1/1/2020,4,1.29089999198914,,,0,
3/7/2016,4/1/2016,1,37.9000015258789,38.1100006103516,36.0900001525879,673753,
3/7/2016,5/1/2016,1,39.8199996948242,39.9799995422363,38,258367,
3/7/2016,6/1/2016,1,41.0299987792969,41.189998626709,39.25,102182,
3/7/2016,7/1/2016,1,41.9199981689453,42.060001373291,39.9199981689453,40740,
3/7/2016,8/1/2016,1,42.560001373291,42.689998626709,40.8199996948242,26203,
3/7/2016,9/1/2016,1,43.060001373291,43.2000007629395,41.2799987792969,35625,
3/7/2016,10/1/2016,1,43.4700012207031,43.4099998474121,41.8499984741211,13273,
3/7/2016,11/1/2016,1,43.8300018310547,43.8699989318848,42.2400016784668,11481,
3/7/2016,12/1/2016,1,44.1399993896484,44.2400016784668,42.4000015258789,75203,
3/7/2016,1/1/2017,1,44.4000015258789,44.4500007629395,42.9199981689453,5148,
3/7/2016,2/1/2017,1,44.6399993896484,44.7000007629395,43.189998626709,4536,
3/7/2016,3/1/2017,1,44.8800010681152,44.9199981689453,43.4599990844727,7405,
3/7/2016,4/1/2017,1,45.1100006103516,45.2000007629395,44.3800010681152,3476,
3/7/2016,5/1/2017,1,45.3499984741211,45.0999984741211,,1837,
3/7/2016,6/1/2017,1,45.5699996948242,45.6199989318848,44.0800018310547,14284,
3/7/2016,7/1/2017,1,45.7599983215332,45.7200012207031,44.9799995422363,876,
3/7/2016,8/1/2017,1,45.9500007629395,45.5299987792969,44.9799995422363,833,
3/7/2016,9/1/2017,1,46.1500015258789,45.7999992370606,45.1399993896484,3028,
3/7/2016,10/1/2017,1,46.3499984741211,46.5699996948242,45.5900001525879,1218,
3/7/2016,11/1/2017,1,46.5400009155273,46.2299995422363,45.7700004577637,604,
3/7/2016,12/1/2017,1,46.7400016784668,46.8199996948242,45.0999984741211,25965,
3/7/2016,1/1/2018,1,46.8499984741211,46.75,46.2400016784668,312,
3/7/2016,2/1/2018,1,46.9599990844727,46.6699981689453,46.3300018310547,242,
3/7/2016,3/1/2018,1,47.0800018310547,46.3600006103516,,684,
3/7/2016,4/1/2018,1,47.2000007629395,46.4700012207031,,25,
3/7/2016,5/1/2018,1,47.310001373291,46.5400009155273,,26,
3/7/2016,6/1/2018,1,47.4199981689453,47.4199981689453,46.0200004577637,1027,
3/7/2016,7/1/2018,1,47.4799995422363,,,0,
3/7/2016,8/1/2018,1,47.560001373291,,,0,
3/7/2016,9/1/2018,1,47.6500015258789,,,0,
3/7/2016,10/1/2018,1,47.7599983215332,,,0,
3/7/2016,11/1/2018,1,47.8800010681152,,,0,
3/7/2016,12/1/2018,1,48.0299987792969,48.0999984741211,46.6399993896484,3668,
3/7/2016,1/1/2019,1,48.0499992370605,,,0,
3/7/2016,2/1/2019,1,48.0999984741211,,,0,
3/7/2016,3/1/2019,1,48.1699981689453,,,0,
3/7/2016,4/1/2019,1,48.25,,,0,
3/7/2016,5/1/2019,1,48.3400001525879,,,0,
3/7/2016,6/1/2019,1,48.4500007629395,,,3,
3/7/2016,7/1/2019,1,48.439998626709,48.2299995422363,,0,
3/7/2016,8/1/2019,1,48.4599990844727,,,0,
3/7/2016,9/1/2019,1,48.5200004577637,,,0,
3/7/2016,10/1/2019,1,48.6100006103516,,,0,
3/7/2016,11/1/2019,1,48.7299995422363,,,0,
3/7/2016,12/1/2019,1,48.8899993896484,48.75,48.75,474,
3/7/2016,1/1/2020,1,48.9199981689453,,,0,
3/7/2016,2/1/2020,1,48.9700012207031,,,0,
3/7/2016,3/1/2020,1,49.0299987792969,,,0,
3/7/2016,4/1/2020,1,49.0900001525879,,,0,
3/7/2016,5/1/2020,1,49.1699981689453,,,0,
3/7/2016,6/1/2020,1,49.2700004577637,,,0,
3/7/2016,7/1/2020,1,49.25,,,0,
3/7/2016,8/1/2020,1,49.2700004577637,,,0,
3/7/2016,9/1/2020,1,49.310001373291,,,0,
3/7/2016,10/1/2020,1,49.3800010681152,,,0,
3/7/2016,11/1/2020,1,49.4799995422363,,,0,
3/7/2016,12/1/2020,1,49.6100006103516,49.5999984741211,48.3699989318848,116,
3/7/2016,1/1/2021,1,49.6300010681152,,,0,
3/7/2016,2/1/2021,1,49.6699981689453,,,0,
3/7/2016,3/1/2021,1,49.7299995422363,,,0,
3/7/2016,4/1/2021,1,49.810001373291,,,0,
3/7/2016,5/1/2021,1,49.9000015258789,,,0,
3/7/2016,6/1/2021,1,50.0099983215332,,,0,
3/7/2016,7/1/2021,1,50,,,0,
3/7/2016,8/1/2021,1,50.0200004577637,,,0,
3/7/2016,9/1/2021,1,50.0699996948242,,,0,
3/7/2016,10/1/2021,1,50.1500015258789,,,0,
3/7/2016,11/1/2021,1,50.25,,,0,
3/7/2016,12/1/2021,1,50.3699989318848,49.9000015258789,49.6500015258789,26,
3/7/2016,6/1/2022,1,50.7900009155273,,,0,
3/7/2016,12/1/2022,1,51.2000007629395,50.5,50.2999992370606,4,
3/7/2016,6/1/2023,1,51.5400009155273,,,0,
3/7/2016,12/1/2023,1,51.8800010681152,,,0,
3/7/2016,6/1/2024,1,52.0499992370606,,,0,
3/7/2016,12/1/2024,1,52.2099990844727,52,,0,
3/7/2016,4/1/2016,3,1.2224999666214,1.22730004787445,1.15970003604889,56468,
3/7/2016,5/1/2016,3,1.23749995231628,1.24249994754791,1.17639994621277,30529,
3/7/2016,6/1/2016,3,1.25499999523163,1.25960004329681,1.19430005550385,22117,
3/7/2016,7/1/2016,3,1.27489995956421,1.27859997749329,1.21710002422333,11059,
3/7/2016,8/1/2016,3,1.29610002040863,1.29879999160767,1.24059998989105,6501,
3/7/2016,9/1/2016,3,1.31840002536774,1.31990003585815,1.26520001888275,4603,
3/7/2016,10/1/2016,3,1.33980000019073,1.3396999835968,1.28709995746613,2519,
3/7/2016,11/1/2016,3,1.36049997806549,1.36039996147156,1.30850005149841,1834,
3/7/2016,12/1/2016,3,1.37860000133514,1.38090002536774,1.32229995727539,5852,
3/7/2016,1/1/2017,3,1.3944000005722,1.3944000005722,1.34889996051788,487,
3/7/2016,2/1/2017,3,1.40579998493195,1.40620005130768,1.3614000082016,438,
3/7/2016,3/1/2017,3,1.41069996356964,1.40950000286102,1.37999999523163,754,
3/7/2016,4/1/2017,3,1.40840005874634,1.42050004005432,1.38740003108978,365,
3/7/2016,5/1/2017,3,1.41019999980927,1.41700005531311,1.40799999237061,286,
3/7/2016,6/1/2017,3,1.41299998760223,1.41499996185303,1.3688999414444,544,
3/7/2016,7/1/2017,3,1.42050004005432,1.40699994564056,1.40670001506805,111,
3/7/2016,8/1/2017,3,1.42890000343323,1.42690002918243,1.42690002918243,55,
3/7/2016,9/1/2017,3,1.44089996814728,1.4400999546051,1.41999995708466,67,
3/7/2016,10/1/2017,3,1.45270001888275,1.46370005607605,1.4378000497818,70,
3/7/2016,11/1/2017,3,1.46270000934601,1.44449996948242,,252,
3/7/2016,12/1/2017,3,1.47109997272491,1.47070002555847,1.43770003318787,450,
3/7/2016,1/1/2018,3,1.47759997844696,1.45790004730225,,8,
3/7/2016,2/1/2018,3,1.4805999994278,1.43799996376038,,7,
3/7/2016,3/1/2018,3,1.47809994220734,1.43099999427795,1.42499995231628,7,
3/7/2016,4/1/2018,3,1.47210001945496,1.45500004291534,1.45500004291534,4,
3/7/2016,5/1/2018,3,1.47660005092621,,,0,
3/7/2016,6/1/2018,3,1.48360002040863,,,0,
3/7/2016,7/1/2018,3,1.49460005760193,,,0,
3/7/2016,8/1/2018,3,1.5061000585556,,,0,
3/7/2016,9/1/2018,3,1.51810002326965,1.5,1.5,1,
3/7/2016,10/1/2018,3,1.52909994125366,,,0,
3/7/2016,11/1/2018,3,1.53810000419617,,,0,
3/7/2016,12/1/2018,3,1.54610002040863,,,0,
3/7/2016,1/1/2019,3,1.55260002613068,,,0,
3/7/2016,2/1/2019,3,1.55659997463226,,,0,
3/7/2016,3/1/2019,3,1.55509996414185,,,0,
3/7/2016,4/1/2019,3,1.54960000514984,,,0,
3/7/2016,5/1/2019,3,1.55610001087189,,,0,
3/7/2016,6/1/2019,3,1.56560003757477,,,0,
3/7/2016,7/1/2019,3,1.5760999917984,,,0,
3/7/2016,8/1/2019,3,1.58609998226166,,,0,
3/7/2016,9/1/2019,3,1.59560000896454,,,0,
3/7/2016,10/1/2019,3,1.60409998893738,,,0,
3/7/2016,11/1/2019,3,1.61059999465942,,,0,
3/7/2016,12/1/2019,3,1.61559998989105,,,0,
3/7/2016,1/1/2020,3,1.61960005760193,,,0,
3/7/2016,4/1/2016,4,1.39269995689392,1.39999997615814,1.33029997348785,52153,
3/7/2016,5/1/2016,4,1.42960000038147,1.43610000610352,1.36860001087189,35685,
3/7/2016,6/1/2016,4,1.44659996032715,1.45179998874664,1.38629996776581,20993,
3/7/2016,7/1/2016,4,1.44790005683899,1.45050001144409,1.38820004463196,14025,
3/7/2016,8/1/2016,4,1.43410003185272,1.43499994277954,1.37479996681213,8570,
3/7/2016,9/1/2016,4,1.40960001945496,1.41180002689362,1.35580003261566,8042,
3/7/2016,10/1/2016,4,1.27590000629425,1.27709996700287,1.22399997711182,5187,
3/7/2016,11/1/2016,4,1.24699997901917,1.24440002441406,1.19869995117188,3125,
3/7/2016,12/1/2016,4,1.2311999797821,1.23210000991821,1.17729997634888,5255,
3/7/2016,1/1/2017,4,1.23430001735687,,,380,
3/7/2016,2/1/2017,4,1.2503000497818,1.23989999294281,1.23730003833771,101,
3/7/2016,3/1/2017,4,1.27450001239777,1.27339994907379,1.27119994163513,127,
3/7/2016,4/1/2017,4,1.4941999912262,1.48420000076294,,75,
3/7/2016,5/1/2017,4,1.50800001621246,1.49530005455017,,16,
3/7/2016,6/1/2017,4,1.50629997253418,1.50559997558594,1.49070000648499,25,
3/7/2016,7/1/2017,4,1.49290001392365,1.49020004272461,1.48950004577637,3,
3/7/2016,8/1/2017,4,1.47269999980927,1.45270001888275,,5,
3/7/2016,9/1/2017,4,1.44430005550385,1.44229996204376,1.43669998645782,11,
3/7/2016,10/1/2017,4,1.3047000169754,1.30289995670319,1.29219996929169,31,
3/7/2016,11/1/2017,4,1.27450001239777,1.25859999656677,,44,
3/7/2016,12/1/2017,4,1.25499999523163,1.25339996814728,1.21099996566772,384,
3/7/2016,1/1/2018,4,1.25639998912811,1.24090003967285,,88,
3/7/2016,2/1/2018,4,1.27240002155304,1.26409995555878,1.23599994182587,89,
3/7/2016,3/1/2018,4,1.30239999294281,1.2936999797821,1.29209995269775,6,
3/7/2016,4/1/2018,4,1.52339994907379,1.49860000610352,,3,
3/7/2016,5/1/2018,4,1.5378999710083,1.50960004329681,,1,
3/7/2016,6/1/2018,4,1.53989994525909,1.53299999237061,1.53299999237061,4,
3/7/2016,7/1/2018,4,1.52369999885559,,,0,
3/7/2016,8/1/2018,4,1.49940001964569,,,0,
3/7/2016,9/1/2018,4,1.46689999103546,,,0,
3/7/2016,10/1/2018,4,1.32290005683899,,,0,
3/7/2016,11/1/2018,4,1.28840005397797,,,0,
3/7/2016,12/1/2018,4,1.26289999485016,1.25999999046326,1.25999999046326,13,
3/7/2016,1/1/2019,4,1.26789999008179,,,0,
3/7/2016,2/1/2019,4,1.28090000152588,,,0,
3/7/2016,3/1/2019,4,1.30040001869202,,,0,
3/7/2016,4/1/2019,4,1.51339995861053,,,0,
3/7/2016,5/1/2019,4,1.51689994335175,1.47749996185303,,0,
3/7/2016,6/1/2019,4,1.51040005683899,,,0,
3/7/2016,7/1/2019,4,1.50039994716644,,,0,
3/7/2016,8/1/2019,4,1.48440003395081,,,0,
3/7/2016,9/1/2019,4,1.46840000152588,,,0,
3/7/2016,10/1/2019,4,1.35689997673035,,,0,
3/7/2016,11/1/2019,4,1.33640003204346,,,0,
3/7/2016,12/1/2019,4,1.3264000415802,,,0,
3/7/2016,1/1/2020,4,1.33140003681183,,,0,
3/8/2016,4/1/2016,1,36.5,38.3899993896484,36.1199989318848,672451,
3/8/2016,5/1/2016,1,38.4199981689453,40.3199996948242,38.0299987792969,257957,
3/8/2016,6/1/2016,1,39.5800018310547,41.4900016784668,39.1800003051758,100023,
3/8/2016,7/1/2016,1,40.4599990844727,42.310001373291,40.0499992370605,33393,
3/8/2016,8/1/2016,1,41.1100006103516,42.9199981689453,40.7599983215332,22285,
3/8/2016,9/1/2016,1,41.6100006103516,43.3899993896484,41.25,27676,
3/8/2016,10/1/2016,1,42,43.75,41.6599998474121,9937,
3/8/2016,11/1/2016,1,42.3499984741211,43.9599990844727,41.9599990844727,10209,
3/8/2016,12/1/2016,1,42.6699981689453,44.4000015258789,42.25,60151,
3/8/2016,1/1/2017,1,42.9500007629395,44.6300010681152,42.5999984741211,3338,
3/8/2016,2/1/2017,1,43.2200012207031,44.7099990844727,42.9300003051758,3098,
3/8/2016,3/1/2017,1,43.4900016784668,44.9099998474121,43.1100006103516,4764,
3/8/2016,4/1/2017,1,43.75,45.0400009155274,43.6699981689453,3492,
3/8/2016,5/1/2017,1,44.0099983215332,45.1199989318848,43.9799995422363,2631,
3/8/2016,6/1/2017,1,44.25,45.7299995422363,43.9000015258789,8952,
3/8/2016,7/1/2017,1,44.4599990844727,45.189998626709,44.3800010681152,877,
3/8/2016,8/1/2017,1,44.6699981689453,44.8199996948242,44.7999992370606,595,
3/8/2016,9/1/2017,1,44.8899993896484,45.0499992370605,44.7000007629395,1089,
3/8/2016,10/1/2017,1,45.1100006103516,45.0999984741211,45.0999984741211,156,
3/8/2016,11/1/2017,1,45.3199996948242,,45.4199981689453,78,
3/8/2016,12/1/2017,1,45.5400009155273,46.8800010681152,45.2299995422363,15948,
3/8/2016,1/1/2018,1,45.6699981689453,,45.7900009155273,151,
3/8/2016,2/1/2018,1,45.7999992370606,,45.9000015258789,24,
3/8/2016,3/1/2018,1,45.939998626709,,46.5299987792969,388,
3/8/2016,4/1/2018,1,46.0800018310547,,46.7000007629395,17,
3/8/2016,5/1/2018,1,46.2000007629395,,46.8300018310547,28,
3/8/2016,6/1/2018,1,46.3199996948242,47.2799987792969,46.439998626709,806,
3/8/2016,7/1/2018,1,46.3899993896484,,,16,
3/8/2016,8/1/2018,1,46.4900016784668,,,0,
3/8/2016,9/1/2018,1,46.5999984741211,,,30,
3/8/2016,10/1/2018,1,46.7299995422363,,,0,
3/8/2016,11/1/2018,1,46.8699989318848,,,20,
3/8/2016,12/1/2018,1,47.0299987792969,47.9900016784668,46.7999992370605,1722,
3/8/2016,1/1/2019,1,47.060001373291,,,25,
3/8/2016,2/1/2019,1,47.1199989318848,,,0,
3/8/2016,3/1/2019,1,47.2000007629395,,,0,
3/8/2016,4/1/2019,1,47.2900009155273,,,0,
3/8/2016,5/1/2019,1,47.3899993896484,,,0,
3/8/2016,6/1/2019,1,47.5099983215332,,,0,
3/8/2016,7/1/2019,1,47.5099983215332,,,0,
3/8/2016,8/1/2019,1,47.5400009155274,,,0,
3/8/2016,9/1/2019,1,47.6100006103516,,,0,
3/8/2016,10/1/2019,1,47.7099990844727,,,0,
3/8/2016,11/1/2019,1,47.8400001525879,,,0,
3/8/2016,12/1/2019,1,48.0099983215332,,48.2000007629395,177,
3/8/2016,1/1/2020,1,48.0499992370605,,,0,
3/8/2016,2/1/2020,1,48.0999984741211,,,0,
3/8/2016,3/1/2020,1,48.1599998474121,,,0,
3/8/2016,4/1/2020,1,48.2299995422363,,,0,
3/8/2016,5/1/2020,1,48.310001373291,,,0,
3/8/2016,6/1/2020,1,48.4099998474121,,,0,
3/8/2016,7/1/2020,1,48.4000015258789,,,0,
3/8/2016,8/1/2020,1,48.4199981689453,,,0,
3/8/2016,9/1/2020,1,48.4599990844727,,,0,
3/8/2016,10/1/2020,1,48.5400009155273,,,0,
3/8/2016,11/1/2020,1,48.6399993896484,,,0,
3/8/2016,12/1/2020,1,48.7700004577637,49.5,48.6300010681152,67,
3/8/2016,1/1/2021,1,48.7900009155274,,,0,
3/8/2016,2/1/2021,1,48.8300018310547,,,0,
3/8/2016,3/1/2021,1,48.8800010681152,,,0,
3/8/2016,4/1/2021,1,48.9500007629395,,,0,
3/8/2016,5/1/2021,1,49.0400009155273,,,0,
3/8/2016,6/1/2021,1,49.1500015258789,,,0,
3/8/2016,7/1/2021,1,49.1300010681152,,,0,
3/8/2016,8/1/2021,1,49.1500015258789,,,0,
3/8/2016,9/1/2021,1,49.189998626709,,,0,
3/8/2016,10/1/2021,1,49.2599983215332,,,0,
3/8/2016,11/1/2021,1,49.3600006103516,,,0,
3/8/2016,12/1/2021,1,49.4799995422363,,50.0699996948242,42,
3/8/2016,6/1/2022,1,49.7900009155273,,,0,
3/8/2016,12/1/2022,1,50.0800018310547,,51.1199989318848,113,
3/8/2016,6/1/2023,1,50.3300018310547,,,0,
3/8/2016,12/1/2023,1,50.5800018310547,,,0,
3/8/2016,6/1/2024,1,50.75,,,0,
3/8/2016,12/1/2024,1,50.9099998474121,,,0,
3/8/2016,4/1/2016,3,1.20000004768372,1.24249994754791,1.19459998607636,53169,
3/8/2016,5/1/2016,3,1.21229994297028,1.25629997253418,1.20759999752045,29958,
3/8/2016,6/1/2016,3,1.22819995880127,1.27250003814697,1.22360002994537,21413,
3/8/2016,7/1/2016,3,1.24699997901917,1.29130005836487,1.24230003356934,11275,
3/8/2016,8/1/2016,3,1.26750004291534,1.31159996986389,1.2639000415802,6527,
3/8/2016,9/1/2016,3,1.28919994831085,1.32850003242493,1.28600001335144,5086,
3/8/2016,10/1/2016,3,1.30999994277954,1.35280001163483,1.3066999912262,2213,
3/8/2016,11/1/2016,3,1.33000004291534,1.37080001831055,1.32500004768372,2044,
3/8/2016,12/1/2016,3,1.34730005264282,1.38909995555878,1.34150004386902,5816,
3/8/2016,1/1/2017,3,1.36210000514984,1.4025000333786,1.36070001125336,1327,
3/8/2016,2/1/2017,3,1.37290000915527,1.41120004653931,1.37279999256134,434,
3/8/2016,3/1/2017,3,1.37750005722046,1.41600000858307,1.3775999546051,741,
3/8/2016,4/1/2017,3,1.37539994716644,1.41499996185303,1.3860000371933,232,
3/8/2016,5/1/2017,3,1.37800002098084,1.40719997882843,1.38359999656677,296,
3/8/2016,6/1/2017,3,1.38160002231598,1.4239000082016,1.37600004673004,550,
3/8/2016,7/1/2017,3,1.38940000534058,1.39699995517731,1.39699995517731,63,
3/8/2016,8/1/2017,3,1.39810001850128,1.43400001525879,1.39849996566772,46,
3/8/2016,9/1/2017,3,1.41040003299713,1.44690001010895,1.41019999980927,27,
3/8/2016,10/1/2017,3,1.42239999771118,1.45940005779266,1.42320001125336,30,
3/8/2016,11/1/2017,3,1.43270003795624,1.46549999713898,1.43850004673004,33,
3/8/2016,12/1/2017,3,1.44130003452301,1.48010003566742,1.43620002269745,510,
3/8/2016,1/1/2018,3,1.44760000705719,,1.46350002288818,197,
3/8/2016,2/1/2018,3,1.45060002803803,,1.47150003910065,0,
3/8/2016,3/1/2018,3,1.44809997081757,,,0,
3/8/2016,4/1/2018,3,1.44260001182556,,,0,
3/8/2016,5/1/2018,3,1.44710004329681,,,0,
3/8/2016,6/1/2018,3,1.45410001277924,,,0,
3/8/2016,7/1/2018,3,1.46510004997253,,,0,
3/8/2016,8/1/2018,3,1.47660005092621,,,0,
3/8/2016,9/1/2018,3,1.48860001564026,,,0,
3/8/2016,10/1/2018,3,1.49960005283356,,,0,
3/8/2016,11/1/2018,3,1.50859999656677,,,0,
3/8/2016,12/1/2018,3,1.51660001277924,,,0,
3/8/2016,1/1/2019,3,1.52310001850128,,,0,
3/8/2016,2/1/2019,3,1.52709996700287,,,0,
3/8/2016,3/1/2019,3,1.52559995651245,,,0,
3/8/2016,4/1/2019,3,1.52009999752045,,,0,
3/8/2016,5/1/2019,3,1.52660000324249,,,0,
3/8/2016,6/1/2019,3,1.53610002994537,,,0,
3/8/2016,7/1/2019,3,1.54659998416901,,,0,
3/8/2016,8/1/2019,3,1.55659997463226,,,0,
3/8/2016,9/1/2019,3,1.56610000133514,,,0,
3/8/2016,10/1/2019,3,1.57459998130798,,,0,
3/8/2016,11/1/2019,3,1.58109998703003,,,0,
3/8/2016,12/1/2019,3,1.58609998226166,,,0,
3/8/2016,1/1/2020,3,1.59010004997253,,,0,
3/8/2016,4/1/2016,4,1.38779997825623,1.41600000858307,1.37730002403259,53540,
3/8/2016,5/1/2016,4,1.42219996452332,1.45060002803803,1.41139996051788,44315,
3/8/2016,6/1/2016,4,1.43729996681213,1.46640002727509,1.42700004577637,28860,
3/8/2016,7/1/2016,4,1.43770003318787,1.4646999835968,1.42850005626678,16949,
3/8/2016,8/1/2016,4,1.42270004749298,1.45179998874664,1.41349995136261,12506,
3/8/2016,9/1/2016,4,1.3967000246048,1.42579996585846,1.38740003108978,11157,
3/8/2016,10/1/2016,4,1.26030004024506,1.291100025177,1.25339996814728,4880,
3/8/2016,11/1/2016,4,1.22979998588562,1.25769996643066,1.22300004959106,3026,
3/8/2016,12/1/2016,4,1.21290004253387,1.2441999912262,1.2059999704361,6936,
3/8/2016,1/1/2017,4,1.21529996395111,1.23599994182587,1.21249997615814,248,
3/8/2016,2/1/2017,4,1.23099994659424,1.23619997501373,1.22689998149872,140,
3/8/2016,3/1/2017,4,1.2548999786377,1.28299999237061,1.25199997425079,122,
3/8/2016,4/1/2017,4,1.47449994087219,,1.47500002384186,66,
3/8/2016,5/1/2017,4,1.48810005187988,,1.48880004882813,50,
3/8/2016,6/1/2017,4,1.48590004444122,1.51440000534058,1.47979998588562,363,
3/8/2016,7/1/2017,4,1.47210001945496,1.49500000476837,1.47239995002747,16,
3/8/2016,8/1/2017,4,1.45179998874664,,1.45249998569489,5,
3/8/2016,9/1/2017,4,1.42410004138947,,1.41999995708466,4,
3/8/2016,10/1/2017,4,1.28419995307922,1.30750000476837,1.28419995307922,12,
3/8/2016,11/1/2017,4,1.25390005111694,,1.25409996509552,12,
3/8/2016,12/1/2017,4,1.23399996757507,1.26020002365112,1.22720003128052,390,
3/8/2016,1/1/2018,4,1.23539996147156,,1.2438999414444,0,
3/8/2016,2/1/2018,4,1.25189995765686,,1.25619995594025,0,
3/8/2016,3/1/2018,4,1.28289997577667,,1.29719996452332,0,
3/8/2016,4/1/2018,4,1.50440001487732,,1.51870000362396,0,
3/8/2016,5/1/2018,4,1.51929998397827,,1.53320002555847,0,
3/8/2016,6/1/2018,4,1.5217000246048,,1.53519999980927,0,
3/8/2016,7/1/2018,4,1.50619995594025,,,0,
3/8/2016,8/1/2018,4,1.48269999027252,,,0,
3/8/2016,9/1/2018,4,1.45070004463196,,,0,
3/8/2016,10/1/2018,4,1.30770003795624,,,0,
3/8/2016,11/1/2018,4,1.27419996261597,,,0,
3/8/2016,12/1/2018,4,1.24919998645782,,,5,
3/8/2016,1/1/2019,4,1.25419998168945,,,0,
3/8/2016,2/1/2019,4,1.26719999313355,,,0,
3/8/2016,3/1/2019,4,1.28670001029968,,,0,
3/8/2016,4/1/2019,4,1.4996999502182,,,0,
3/8/2016,5/1/2019,4,1.5032000541687,,,0,
3/8/2016,6/1/2019,4,1.49670004844666,,,0,
3/8/2016,7/1/2019,4,1.4867000579834,,,0,
3/8/2016,8/1/2019,4,1.47070002555847,,,0,
3/8/2016,9/1/2019,4,1.45469999313355,,,0,
3/8/2016,10/1/2019,4,1.34319996833801,,,0,
3/8/2016,11/1/2019,4,1.32270002365112,,,0,
3/8/2016,12/1/2019,4,1.31270003318787,,,0,
3/8/2016,1/1/2020,4,1.31770002841949,,,0,
3/9/2016,4/1/2016,1,38.2900009155273,38.5099983215332,36.2400016784668,702916,
3/9/2016,5/1/2016,1,40.0699996948242,40.2799987792969,38.1500015258789,295267,
3/9/2016,6/1/2016,1,41.0900001525879,41.2999992370605,39.2999992370605,120899,
3/9/2016,7/1/2016,1,41.8699989318848,42.060001373291,40.2000007629395,40139,
3/9/2016,8/1/2016,1,42.4700012207031,42.6800003051758,40.8499984741211,24633,
3/9/2016,9/1/2016,1,42.9300003051758,43.1100006103516,41.2999992370605,31330,
3/9/2016,10/1/2016,1,43.2799987792969,43.4700012207031,41.7999992370605,11230,
3/9/2016,11/1/2016,1,43.5999984741211,43.7900009155274,42.189998626709,12906,
3/9/2016,12/1/2016,1,43.9000015258789,44.0699996948242,42.3499984741211,54573,
3/9/2016,1/1/2017,1,44.1599998474121,44.3400001525879,42.6599998474121,3609,
3/9/2016,2/1/2017,1,44.4099998474121,44.5400009155273,43.0800018310547,2034,
3/9/2016,3/1/2017,1,44.6599998474121,44.810001373291,43.2999992370606,4312,
3/9/2016,4/1/2017,1,44.9000015258789,45.3400001525879,43.7200012207031,3655,
3/9/2016,5/1/2017,1,45.1500015258789,44.8300018310547,,2561,
3/9/2016,6/1/2017,1,45.3800010681152,45.4599990844727,44.1300010681152,8050,
3/9/2016,7/1/2017,1,45.5800018310547,45.3600006103516,44.439998626709,877,
3/9/2016,8/1/2017,1,45.7799987792969,45.3300018310547,,392,
3/9/2016,9/1/2017,1,45.9900016784668,45.5999984741211,,674,
3/9/2016,10/1/2017,1,46.2000007629395,45.7700004577637,,565,
3/9/2016,11/1/2017,1,46.4000015258789,46.0299987792969,,609,
3/9/2016,12/1/2017,1,46.6199989318848,46.75,45.2900009155273,13632,
3/9/2016,1/1/2018,1,46.7400016784668,46.3199996948242,,244,
3/9/2016,2/1/2018,1,46.8600006103516,46.4700012207031,,99,
3/9/2016,3/1/2018,1,46.9900016784668,46.2099990844727,,128,
3/9/2016,4/1/2018,1,47.1199989318848,46.3800010681152,46.2700004577637,162,
3/9/2016,5/1/2018,1,47.2400016784668,46.9500007629395,,77,
3/9/2016,6/1/2018,1,47.3600006103516,47.189998626709,46.2299995422363,443,
3/9/2016,7/1/2018,1,47.4199981689453,,,10,
3/9/2016,8/1/2018,1,47.5,,,10,
3/9/2016,9/1/2018,1,47.5999984741211,,,11,
3/9/2016,10/1/2018,1,47.7099990844727,,,0,
3/9/2016,11/1/2018,1,47.8400001525879,,,5,
3/9/2016,12/1/2018,1,47.9900016784668,48.0999984741211,46.939998626709,2542,
3/9/2016,1/1/2019,1,48.0200004577637,,,5,
3/9/2016,2/1/2019,1,48.0699996948242,,,0,
3/9/2016,3/1/2019,1,48.1399993896484,,,3,
3/9/2016,4/1/2019,1,48.2299995422363,,,0,
3/9/2016,5/1/2019,1,48.3300018310547,,,0,
3/9/2016,6/1/2019,1,48.4500007629395,,,0,
3/9/2016,7/1/2019,1,48.4500007629395,,,0,
3/9/2016,8/1/2019,1,48.4799995422363,,,0,
3/9/2016,9/1/2019,1,48.5499992370606,,,0,
3/9/2016,10/1/2019,1,48.6500015258789,,,0,
3/9/2016,11/1/2019,1,48.7700004577637,,,0,
3/9/2016,12/1/2019,1,48.9300003051758,48.439998626709,,198,
3/9/2016,1/1/2020,1,48.9700012207031,,,0,
3/9/2016,2/1/2020,1,49.0200004577637,,,0,
3/9/2016,3/1/2020,1,49.0800018310547,,,0,
3/9/2016,4/1/2020,1,49.1500015258789,,,0,
3/9/2016,5/1/2020,1,49.2299995422363,,,0,
3/9/2016,6/1/2020,1,49.3300018310547,,,0,
3/9/2016,7/1/2020,1,49.3199996948242,,,0,
3/9/2016,8/1/2020,1,49.3400001525879,,,0,
3/9/2016,9/1/2020,1,49.3800010681152,,,0,
3/9/2016,10/1/2020,1,49.4599990844727,,,0,
3/9/2016,11/1/2020,1,49.560001373291,,,0,
3/9/2016,12/1/2020,1,49.689998626709,49.5499992370606,49.2999992370605,9,
3/9/2016,1/1/2021,1,49.7099990844727,,,0,
3/9/2016,2/1/2021,1,49.75,,,0,
3/9/2016,3/1/2021,1,49.7999992370606,,,0,
3/9/2016,4/1/2021,1,49.8699989318848,,,0,
3/9/2016,5/1/2021,1,49.9599990844727,,,0,
3/9/2016,6/1/2021,1,50.0699996948242,,,0,
3/9/2016,7/1/2021,1,50.0499992370605,,,0,
3/9/2016,8/1/2021,1,50.0699996948242,,,0,
3/9/2016,9/1/2021,1,50.1100006103516,,,0,
3/9/2016,10/1/2021,1,50.1800003051758,,,0,
3/9/2016,11/1/2021,1,50.2799987792969,,,0,
3/9/2016,12/1/2021,1,50.4000015258789,49.6100006103516,,0,
3/9/2016,6/1/2022,1,50.7099990844727,,,0,
3/9/2016,12/1/2022,1,51,,,0,
3/9/2016,6/1/2023,1,51.25,,,0,
3/9/2016,12/1/2023,1,51.5,,,0,
3/9/2016,6/1/2024,1,51.6699981689453,,,0,
3/9/2016,12/1/2024,1,51.8300018310547,,,0,
3/9/2016,4/1/2016,3,1.23269999027252,1.23989999294281,1.19889998435974,48368,
3/9/2016,5/1/2016,3,1.24269998073578,1.25059998035431,1.21070003509521,35219,
3/9/2016,6/1/2016,3,1.25590002536774,1.26400005817413,1.22650003433228,29440,
3/9/2016,7/1/2016,3,1.27300000190735,1.28079998493195,1.25080001354218,13538,
3/9/2016,8/1/2016,3,1.29229998588562,1.29960000514984,1.27209997177124,9429,
3/9/2016,9/1/2016,3,1.31330001354218,1.32000005245209,1.29040002822876,5732,
3/9/2016,10/1/2016,3,1.33360004425049,1.33519995212555,1.32270002365112,3365,
3/9/2016,11/1/2016,3,1.35300004482269,1.35380005836487,1.34109997749329,1943,
3/9/2016,12/1/2016,3,1.36969995498657,1.37569999694824,1.3458000421524,7672,
3/9/2016,1/1/2017,3,1.38399994373322,1.38530004024506,1.37440001964569,936,
3/9/2016,2/1/2017,3,1.39429998397827,1.39289999008179,1.3827999830246,632,
3/9/2016,3/1/2017,3,1.39900004863739,1.39250004291534,1.38779997825623,841,
3/9/2016,4/1/2017,3,1.39709997177124,1.39999997615814,1.38650000095367,447,
3/9/2016,5/1/2017,3,1.40009999275208,1.39419996738434,1.38800001144409,592,
3/9/2016,6/1/2017,3,1.4041999578476,1.4054000377655,1.39189994335175,757,
3/9/2016,7/1/2017,3,1.41279995441437,1.40359997749329,1.40100002288818,264,
3/9/2016,8/1/2017,3,1.42219996452332,1.41400003433228,1.40910005569458,197,
3/9/2016,9/1/2017,3,1.4349000453949,1.43050003051758,1.42200005054474,220,
3/9/2016,10/1/2017,3,1.44690001010895,1.43799996376038,1.43389999866486,94,
3/9/2016,11/1/2017,3,1.45679998397827,1.44790005683899,1.44500005245209,134,
3/9/2016,12/1/2017,3,1.4646999835968,1.46659994125366,1.45190000534058,600,
3/9/2016,1/1/2018,3,1.47090005874634,1.46270000934601,1.46070003509521,80,
3/9/2016,2/1/2018,3,1.47389996051788,1.46809995174408,1.46809995174408,7,
3/9/2016,3/1/2018,3,1.47140002250671,1.46309995651245,1.46309995651245,8,
3/9/2016,4/1/2018,3,1.46589994430542,1.4675999879837,1.4675999879837,6,
3/9/2016,5/1/2018,3,1.47039997577667,1.47210001945496,1.47210001945496,1,
3/9/2016,6/1/2018,3,1.47739994525909,1.47909998893738,1.47909998893738,1,
3/9/2016,7/1/2018,3,1.48839998245239,1.49010002613068,1.49010002613068,1,
3/9/2016,8/1/2018,3,1.49989998340607,,,0,
3/9/2016,9/1/2018,3,1.51189994812012,,,0,
3/9/2016,10/1/2018,3,1.52289998531342,,,0,
3/9/2016,11/1/2018,3,1.53190004825592,,,0,
3/9/2016,12/1/2018,3,1.53989994525909,,,2,
3/9/2016,1/1/2019,3,1.54639995098114,,,0,
3/9/2016,2/1/2019,3,1.55040001869202,,,0,
3/9/2016,3/1/2019,3,1.5489000082016,,,0,
3/9/2016,4/1/2019,3,1.54340004920959,,,0,
3/9/2016,5/1/2019,3,1.54990005493164,,,0,
3/9/2016,6/1/2019,3,1.55939996242523,,,0,
3/9/2016,7/1/2019,3,1.56990003585815,,,0,
3/9/2016,8/1/2019,3,1.57990002632141,,,0,
3/9/2016,9/1/2019,3,1.58940005302429,,,0,
3/9/2016,10/1/2019,3,1.59790003299713,,,0,
3/9/2016,11/1/2019,3,1.60440003871918,,,0,
3/9/2016,12/1/2019,3,1.60940003395081,,,0,
3/9/2016,1/1/2020,3,1.61339998245239,,,0,
3/9/2016,4/1/2016,4,1.47049999237061,1.4724999666214,1.38810002803803,68481,
3/9/2016,5/1/2016,4,1.49660003185272,1.49849998950958,1.42279994487762,63575,
3/9/2016,6/1/2016,4,1.50390005111694,1.50559997558594,1.43659996986389,50258,
3/9/2016,7/1/2016,4,1.49989998340607,1.50170004367828,1.4378000497818,28725,
3/9/2016,8/1/2016,4,1.48099994659424,1.48210000991821,1.4268000125885,20030,
3/9/2016,9/1/2016,4,1.45070004463196,1.45229995250702,1.394700050354,17168,
3/9/2016,10/1/2016,4,1.30879998207092,1.31009995937347,1.25999999046326,7199,
3/9/2016,11/1/2016,4,1.27520000934601,1.27569997310638,1.23210000991821,5132,
3/9/2016,12/1/2016,4,1.2561000585556,1.25720000267029,1.21080005168915,10915,
3/9/2016,1/1/2017,4,1.25670003890991,1.25199997425079,1.22769999504089,1060,
3/9/2016,2/1/2017,4,1.27160000801086,1.2664999961853,1.2532000541687,428,
3/9/2016,3/1/2017,4,1.29530000686646,,,211,
3/9/2016,4/1/2017,4,1.51450002193451,1.50409996509552,,102,
3/9/2016,5/1/2017,4,1.52820003032684,1.51520001888275,,119,
3/9/2016,6/1/2017,4,1.52629995346069,1.52590000629425,1.49820005893707,540,
3/9/2016,7/1/2017,4,1.51110005378723,1.50100004673004,,63,
3/9/2016,8/1/2017,4,1.49039995670319,1.47130000591278,,44,
3/9/2016,9/1/2017,4,1.46259999275208,1.44630002975464,,54,
3/9/2016,10/1/2017,4,1.32190001010895,1.30850005149841,,38,
3/9/2016,11/1/2017,4,1.291100025177,1.2771999835968,,51,
3/9/2016,12/1/2017,4,1.27119994163513,1.27040004730225,1.24269998073578,1989,
3/9/2016,1/1/2018,4,1.27180004119873,1.25699996948242,,1,
3/9/2016,2/1/2018,4,1.2882000207901,1.27660000324249,,1,
3/9/2016,3/1/2018,4,1.31819999217987,1.29540002346039,,1,
3/9/2016,4/1/2018,4,1.53970003128052,1.51999998092651,1.51999998092651,1,
3/9/2016,5/1/2018,4,1.55460000038147,1.52590000629425,,0,
3/9/2016,6/1/2018,4,1.557000041008,1.54519999027252,,0,
3/9/2016,7/1/2018,4,1.54149997234344,,,0,
3/9/2016,8/1/2018,4,1.51800000667572,,,0,
3/9/2016,9/1/2018,4,1.48599994182587,,,0,
3/9/2016,10/1/2018,4,1.34249997138977,,,0,
3/9/2016,11/1/2018,4,1.30889999866486,,,0,
3/9/2016,12/1/2018,4,1.28369998931885,1.28289997577667,1.26339995861053,199,
3/9/2016,1/1/2019,4,1.28869998455048,,,0,
3/9/2016,2/1/2019,4,1.30169999599457,,,0,
3/9/2016,3/1/2019,4,1.32120001316071,,,0,
3/9/2016,4/1/2019,4,1.53419995307922,,,0,
3/9/2016,5/1/2019,4,1.53770005702972,,,0,
3/9/2016,6/1/2019,4,1.53120005130768,,,0,
3/9/2016,7/1/2019,4,1.52119994163513,,,0,
3/9/2016,8/1/2019,4,1.50520002841949,,,0,
3/9/2016,9/1/2019,4,1.48919999599457,,,0,
3/9/2016,10/1/2019,4,1.37769997119904,,,0,
3/9/2016,11/1/2019,4,1.35720002651215,,,0,
3/9/2016,12/1/2019,4,1.34720003604889,,,0,
3/9/2016,1/1/2020,4,1.35220003128052,,,0,
3/10/2016,4/1/2016,1,37.8400001525879,38.4799995422363,37.2099990844727,667739,
3/10/2016,5/1/2016,1,39.4000015258789,40.1599998474121,38.9099998474121,283890,
3/10/2016,6/1/2016,1,40.3199996948242,41.1199989318848,39.9199981689453,124081,
3/10/2016,7/1/2016,1,41,41.810001373291,40.6599998474121,50975,
3/10/2016,8/1/2016,1,41.5999984741211,42.4199981689453,41.2700004577637,34366,
3/10/2016,9/1/2016,1,42.0900001525879,42.8499984741211,41.7799987792969,38320,
3/10/2016,10/1/2016,1,42.4700012207031,43.1599998474121,42.1599998474121,12055,
3/10/2016,11/1/2016,1,42.8199996948242,43.5299987792969,42.5,10967,
3/10/2016,12/1/2016,1,43.1500015258789,43.8499984741211,42.7900009155273,57169,
3/10/2016,1/1/2017,1,43.4300003051758,44.0999984741211,43.1500015258789,3122,
3/10/2016,2/1/2017,1,43.7000007629395,44.2299995422363,43.5400009155273,1555,
3/10/2016,3/1/2017,1,43.9700012207031,44.6199989318848,43.6300010681152,2851,
3/10/2016,4/1/2017,1,44.2200012207031,,44.1599998474121,1119,
3/10/2016,5/1/2017,1,44.4700012207031,44.6399993896484,44.4099998474121,1063,
3/10/2016,6/1/2017,1,44.7099990844727,45.3199996948242,44.4300003051758,7017,
3/10/2016,7/1/2017,1,44.9300003051758,,44.8600006103516,738,
3/10/2016,8/1/2017,1,45.1399993896484,,45.3199996948242,255,
3/10/2016,9/1/2017,1,45.3600006103516,,45.4900016784668,670,
3/10/2016,10/1/2017,1,45.5800018310547,46.0499992370606,45.75,249,
3/10/2016,11/1/2017,1,45.7999992370606,,45.9199981689453,218,
3/10/2016,12/1/2017,1,46.0299987792969,46.6699981689453,45.75,14968,
3/10/2016,1/1/2018,1,46.1599998474121,,46.2799987792969,16,
3/10/2016,2/1/2018,1,46.2900009155274,,46.4000015258789,2,
3/10/2016,3/1/2018,1,46.4300003051758,,,10,
3/10/2016,4/1/2018,1,46.5699996948242,,,6,
3/10/2016,5/1/2018,1,46.7000007629395,46.9500007629395,46.5099983215332,30,
3/10/2016,6/1/2018,1,46.8300018310547,47.1599998474121,46.5699996948242,281,
3/10/2016,7/1/2018,1,46.9099998474121,,,29,
3/10/2016,8/1/2018,1,47.0099983215332,,,10,
3/10/2016,9/1/2018,1,47.1300010681152,,,0,
3/10/2016,10/1/2018,1,47.2599983215332,,,0,
3/10/2016,11/1/2018,1,47.4099998474121,,,0,
3/10/2016,12/1/2018,1,47.5800018310547,48.0499992370605,47.2799987792969,2351,
3/10/2016,1/1/2019,1,47.6199989318848,,,0,
3/10/2016,2/1/2019,1,47.6800003051758,,,0,
3/10/2016,3/1/2019,1,47.7599983215332,,,0,
3/10/2016,4/1/2019,1,47.8499984741211,,,0,
3/10/2016,5/1/2019,1,47.9599990844727,,,0,
3/10/2016,6/1/2019,1,48.0900001525879,,,0,
3/10/2016,7/1/2019,1,48.0999984741211,,,0,
3/10/2016,8/1/2019,1,48.1399993896484,,,0,
3/10/2016,9/1/2019,1,48.2200012207031,,,0,
3/10/2016,10/1/2019,1,48.3300018310547,,,0,
3/10/2016,11/1/2019,1,48.4599990844727,,,0,
3/10/2016,12/1/2019,1,48.6199989318848,,48.75,287,
3/10/2016,1/1/2020,1,48.6599998474121,,,0,
3/10/2016,2/1/2020,1,48.7099990844727,,,0,
3/10/2016,3/1/2020,1,48.7700004577637,,,0,
3/10/2016,4/1/2020,1,48.8499984741211,,,0,
3/10/2016,5/1/2020,1,48.9300003051758,,,0,
3/10/2016,6/1/2020,1,49.0299987792969,,,0,
3/10/2016,7/1/2020,1,49.0200004577637,,,0,
3/10/2016,8/1/2020,1,49.0400009155273,,,0,
3/10/2016,9/1/2020,1,49.0900001525879,,,0,
3/10/2016,10/1/2020,1,49.1699981689453,,,0,
3/10/2016,11/1/2020,1,49.2799987792969,,,0,
3/10/2016,12/1/2020,1,49.4099998474121,49.5999984741211,49.2000007629395,135,
3/10/2016,1/1/2021,1,49.4300003051758,,,0,
3/10/2016,2/1/2021,1,49.4700012207031,,,0,
3/10/2016,3/1/2021,1,49.5200004577637,,,0,
3/10/2016,4/1/2021,1,49.5900001525879,,,0,
3/10/2016,5/1/2021,1,49.6800003051758,,,0,
3/10/2016,6/1/2021,1,49.7900009155273,,,0,
3/10/2016,7/1/2021,1,49.7700004577637,,,0,
3/10/2016,8/1/2021,1,49.7900009155273,,,0,
3/10/2016,9/1/2021,1,49.8300018310547,,,0,
3/10/2016,10/1/2021,1,49.9000015258789,,,0,
3/10/2016,11/1/2021,1,50,,,0,
3/10/2016,12/1/2021,1,50.1199989318848,,,0,
3/10/2016,6/1/2022,1,50.4300003051758,,,0,
3/10/2016,12/1/2022,1,50.7200012207031,,,0,
3/10/2016,6/1/2023,1,50.9700012207031,,,0,
3/10/2016,12/1/2023,1,51.2200012207031,,,0,
3/10/2016,6/1/2024,1,51.3899993896484,,,0,
3/10/2016,12/1/2024,1,51.5499992370606,,,0,
3/10/2016,4/1/2016,3,1.21609997749329,1.23160004615784,1.20959997177124,44202,
3/10/2016,5/1/2016,3,1.22520005702972,1.24090003967285,1.21840000152588,26591,
3/10/2016,6/1/2016,3,1.23679995536804,1.25329995155334,1.23000001907349,18238,
3/10/2016,7/1/2016,3,1.25269997119904,1.26909995079041,1.24559998512268,8584,
3/10/2016,8/1/2016,3,1.27049994468689,1.2882000207901,1.26409995555878,7485,
3/10/2016,9/1/2016,3,1.29059994220734,1.30900001525879,1.2849999666214,5025,
3/10/2016,10/1/2016,3,1.31050002574921,1.32560002803803,1.30499994754791,2907,
3/10/2016,11/1/2016,3,1.33000004291534,1.34879994392395,1.32519996166229,2195,
3/10/2016,12/1/2016,3,1.34739995002747,1.3672000169754,1.3416999578476,6188,
3/10/2016,1/1/2017,3,1.36259996891022,1.37679994106293,1.36080002784729,1177,
3/10/2016,2/1/2017,3,1.37320005893707,1.38119995594025,1.37609994411469,610,
3/10/2016,3/1/2017,3,1.3782000541687,1.38999998569489,1.37619996070862,616,
3/10/2016,4/1/2017,3,1.37670004367828,1.38750004768372,1.38499999046326,185,
3/10/2016,5/1/2017,3,1.37969994544983,,1.38429999351501,113,
3/10/2016,6/1/2017,3,1.38390004634857,1.39600002765656,1.38750004768372,193,
3/10/2016,7/1/2017,3,1.39279997348785,,1.40559995174408,31,
3/10/2016,8/1/2017,3,1.4025000333786,,1.41489994525909,25,
3/10/2016,9/1/2017,3,1.41550004482269,1.42200005054474,1.42200005054474,42,
3/10/2016,10/1/2017,3,1.42760002613068,,1.44060003757477,46,
3/10/2016,11/1/2017,3,1.43770003318787,,1.45070004463196,30,
3/10/2016,12/1/2017,3,1.44579994678497,1.46249997615814,1.44149994850159,517,
3/10/2016,1/1/2018,3,1.45200002193451,,1.46710002422333,12,
3/10/2016,2/1/2018,3,1.45500004291534,,1.47109997272491,8,
3/10/2016,3/1/2018,3,1.45249998569489,,,3,
3/10/2016,4/1/2018,3,1.44700002670288,,,2,
3/10/2016,5/1/2018,3,1.45150005817413,,,0,
3/10/2016,6/1/2018,3,1.45850002765656,,,0,
3/10/2016,7/1/2018,3,1.46949994564056,,,0,
3/10/2016,8/1/2018,3,1.48099994659424,,,0,
3/10/2016,9/1/2018,3,1.49300003051758,,,0,
3/10/2016,10/1/2018,3,1.50399994850159,,,0,
3/10/2016,11/1/2018,3,1.51300001144409,,,0,
3/10/2016,12/1/2018,3,1.52100002765656,,,0,
3/10/2016,1/1/2019,3,1.5275000333786,,,0,
3/10/2016,2/1/2019,3,1.53149998188019,,,0,
3/10/2016,3/1/2019,3,1.52999997138977,,,0,
3/10/2016,4/1/2019,3,1.52450001239777,,,0,
3/10/2016,5/1/2019,3,1.53100001811981,,,0,
3/10/2016,6/1/2019,3,1.54050004482269,,,0,
3/10/2016,7/1/2019,3,1.55099999904633,,,0,
3/10/2016,8/1/2019,3,1.56099998950958,,,0,
3/10/2016,9/1/2019,3,1.57050001621246,,,0,
3/10/2016,10/1/2019,3,1.5789999961853,,,0,
3/10/2016,11/1/2019,3,1.58550000190735,,,0,
3/10/2016,12/1/2019,3,1.59049999713898,,,0,
3/10/2016,1/1/2020,3,1.59449994564056,,,0,
3/10/2016,4/1/2016,4,1.43900001049042,1.4805999994278,1.41770005226135,57654,
3/10/2016,5/1/2016,4,1.47000002861023,1.50590002536774,1.44860005378723,49370,
3/10/2016,6/1/2016,4,1.47959995269775,1.51279997825623,1.458899974823,33010,
3/10/2016,7/1/2016,4,1.47640001773834,1.50820004940033,1.45640003681183,18265,
3/10/2016,8/1/2016,4,1.45829999446869,1.48800003528595,1.44050002098084,11598,
3/10/2016,9/1/2016,4,1.42830002307892,1.45780003070831,1.4099999666214,10306,
3/10/2016,10/1/2016,4,1.28589999675751,1.30449998378754,1.26859998703003,4910,
3/10/2016,11/1/2016,4,1.25250005722046,1.27279996871948,1.24000000953674,3201,
3/10/2016,12/1/2016,4,1.2338000535965,1.2581000328064,1.21870005130768,5850,
3/10/2016,1/1/2017,4,1.23430001735687,1.23500001430511,1.22000002861023,525,
3/10/2016,2/1/2017,4,1.24930000305176,1.25069999694824,1.24639999866486,343,
3/10/2016,3/1/2017,4,1.27380001544952,1.27479994297028,1.27479994297028,294,
3/10/2016,4/1/2017,4,1.49360001087189,1.50020003318787,1.48790001869202,211,
3/10/2016,5/1/2017,4,1.50859999656677,,1.50619995594025,275,
3/10/2016,6/1/2017,4,1.50769996643066,1.50999999046326,1.49829995632172,494,
3/10/2016,7/1/2017,4,1.49150002002716,,1.48749995231628,117,
3/10/2016,8/1/2017,4,1.47049999237061,,1.47710001468658,184,
3/10/2016,9/1/2017,4,1.44219994544983,,1.44710004329681,139,
3/10/2016,10/1/2017,4,1.30239999294281,,1.30379998683929,32,
3/10/2016,11/1/2017,4,1.27180004119873,,1.27390003204346,57,
3/10/2016,12/1/2017,4,1.25250005722046,1.27339994907379,1.2422000169754,800,
3/10/2016,1/1/2018,4,1.25339996814728,,1.25469994544983,54,
3/10/2016,2/1/2018,4,1.26999998092651,,1.26719999313355,15,
3/10/2016,3/1/2018,4,1.30050003528595,,1.30750000476837,12,
3/10/2016,4/1/2018,4,1.52250003814697,,1.52950000762939,10,
3/10/2016,5/1/2018,4,1.53750002384186,,1.54449999332428,8,
3/10/2016,6/1/2018,4,1.53999996185303,1.53880000114441,1.53540003299713,12,
3/10/2016,7/1/2018,4,1.52649998664856,,,0,
3/10/2016,8/1/2018,4,1.50349998474121,,,0,
3/10/2016,9/1/2018,4,1.47200000286102,,,0,
3/10/2016,10/1/2018,4,1.32949995994568,,,0,
3/10/2016,11/1/2018,4,1.29649996757507,,,0,
3/10/2016,12/1/2018,4,1.27250003814697,,,17,
3/10/2016,1/1/2019,4,1.27649998664856,,,0,
3/10/2016,2/1/2019,4,1.28849995136261,,,0,
3/10/2016,3/1/2019,4,1.307000041008,,,0,
3/10/2016,4/1/2019,4,1.51900005340576,,,0,
3/10/2016,5/1/2019,4,1.52149999141693,,,0,
3/10/2016,6/1/2019,4,1.51400005817413,,,4,
3/10/2016,7/1/2019,4,1.50300002098084,,,0,
3/10/2016,8/1/2019,4,1.48549997806549,,,0,
3/10/2016,9/1/2019,4,1.46800005435944,,,0,
3/10/2016,10/1/2019,4,1.35500001907349,,,0,
3/10/2016,11/1/2019,4,1.33299994468689,,,0,
3/10/2016,12/1/2019,4,1.32149994373322,,,0,
3/10/2016,1/1/2020,4,1.32650005817413,,,0,
3/11/2016,4/1/2016,1,38.5,39.0200004577637,37.9199981689453,559514,
3/11/2016,5/1/2016,1,40.0900001525879,40.4799995422363,39.5299987792969,252007,
3/11/2016,6/1/2016,1,40.9799995422363,41.3300018310547,40.4500007629395,113255,
3/11/2016,7/1/2016,1,41.6500015258789,41.9700012207031,41.0999984741211,49643,
3/11/2016,8/1/2016,1,42.2000007629395,42.4900016784668,41.6599998474121,30647,
3/11/2016,9/1/2016,1,42.6699981689453,42.9900016784668,42.1599998474121,32737,
3/11/2016,10/1/2016,1,43.0499992370605,43.310001373291,42.6399993896484,9751,
3/11/2016,11/1/2016,1,43.4099998474121,43.6399993896484,42.9900016784668,11630,
3/11/2016,12/1/2016,1,43.7299995422363,44,43.1399993896484,53248,
3/11/2016,1/1/2017,1,43.9900016784668,44.1300010681152,43.4199981689453,3092,
3/11/2016,2/1/2017,1,44.2400016784668,44.3600006103516,43.7299995422363,1068,
3/11/2016,3/1/2017,1,44.4900016784668,44.7000007629395,43.9700012207031,2319,
3/11/2016,4/1/2017,1,44.7299995422363,44.7200012207031,,911,
3/11/2016,5/1/2017,1,44.9599990844727,44.9199981689453,,797,
3/11/2016,6/1/2017,1,45.189998626709,45.439998626709,44.6699981689453,8893,
3/11/2016,7/1/2017,1,45.4000015258789,45.4300003051758,,349,
3/11/2016,8/1/2017,1,45.5999984741211,45.3499984741211,,212,
3/11/2016,9/1/2017,1,45.810001373291,45.6300010681152,,324,
3/11/2016,10/1/2017,1,46.0200004577637,45.7799987792969,,215,
3/11/2016,11/1/2017,1,46.2299995422363,46.0499992370606,,224,
3/11/2016,12/1/2017,1,46.4500007629395,46.6800003051758,45.9199981689453,13297,
3/11/2016,1/1/2018,1,46.5699996948242,46.4000015258789,,172,
3/11/2016,2/1/2018,1,46.7000007629395,46.5400009155273,,0,
3/11/2016,3/1/2018,1,46.8300018310547,,,3,
3/11/2016,4/1/2018,1,46.9599990844727,,,0,
3/11/2016,5/1/2018,1,47.0900001525879,46.6199989318848,46.6199989318848,2,
3/11/2016,6/1/2018,1,47.2099990844727,47.4000015258789,46.8899993896484,1155,
3/11/2016,7/1/2018,1,47.2900009155273,,,100,
3/11/2016,8/1/2018,1,47.3899993896484,,,0,
3/11/2016,9/1/2018,1,47.5,,,0,
3/11/2016,10/1/2018,1,47.6300010681152,,,0,
3/11/2016,11/1/2018,1,47.7799987792969,,,0,
3/11/2016,12/1/2018,1,47.9500007629395,48.1800003051758,47.5099983215332,2014,
3/11/2016,1/1/2019,1,47.9900016784668,,,0,
3/11/2016,2/1/2019,1,48.0400009155273,,,0,
3/11/2016,3/1/2019,1,48.1100006103516,,,0,
3/11/2016,4/1/2019,1,48.2000007629395,,,0,
3/11/2016,5/1/2019,1,48.2999992370606,,,0,
3/11/2016,6/1/2019,1,48.4300003051758,,,4,
3/11/2016,7/1/2019,1,48.439998626709,,,0,
3/11/2016,8/1/2019,1,48.4799995422363,,,0,
3/11/2016,9/1/2019,1,48.5499992370606,,,0,
3/11/2016,10/1/2019,1,48.6500015258789,,,0,
3/11/2016,11/1/2019,1,48.7799987792969,,,0,
3/11/2016,12/1/2019,1,48.939998626709,48.9700012207031,48.8800010681152,212,
3/11/2016,1/1/2020,1,48.9799995422363,,,0,
3/11/2016,2/1/2020,1,49.0299987792969,,,0,
3/11/2016,3/1/2020,1,49.0900001525879,,,0,
3/11/2016,4/1/2020,1,49.1699981689453,,,0,
3/11/2016,5/1/2020,1,49.25,,,0,
3/11/2016,6/1/2020,1,49.3499984741211,,,0,
3/11/2016,7/1/2020,1,49.3400001525879,,,0,
3/11/2016,8/1/2020,1,49.3600006103516,,,0,
3/11/2016,9/1/2020,1,49.4099998474121,,,0,
3/11/2016,10/1/2020,1,49.4900016784668,,,0,
3/11/2016,11/1/2020,1,49.5999984741211,,,0,
3/11/2016,12/1/2020,1,49.7299995422363,49.75,49.4000015258789,10,
3/11/2016,1/1/2021,1,49.75,,,0,
3/11/2016,2/1/2021,1,49.7900009155273,,,0,
3/11/2016,3/1/2021,1,49.8400001525879,,,0,
3/11/2016,4/1/2021,1,49.9099998474121,,,0,
3/11/2016,5/1/2021,1,50,,,0,
3/11/2016,6/1/2021,1,50.1100006103516,,,0,
3/11/2016,7/1/2021,1,50.0900001525879,,,0,
3/11/2016,8/1/2021,1,50.1100006103516,,,0,
3/11/2016,9/1/2021,1,50.1500015258789,,,0,
3/11/2016,10/1/2021,1,50.2200012207031,,,0,
3/11/2016,11/1/2021,1,50.3199996948242,,,0,
3/11/2016,12/1/2021,1,50.439998626709,,,0,
3/11/2016,6/1/2022,1,50.75,,,0,
3/11/2016,12/1/2022,1,51.0400009155273,,,0,
3/11/2016,6/1/2023,1,51.2900009155274,,,0,
3/11/2016,12/1/2023,1,51.5400009155273,,,0,
3/11/2016,6/1/2024,1,51.7099990844727,,,0,
3/11/2016,12/1/2024,1,51.8699989318848,,,0,
3/11/2016,4/1/2016,3,1.21800005435944,1.24109995365143,1.21420001983643,38402,
3/11/2016,5/1/2016,3,1.22819995880127,1.25039994716644,1.22389996051788,23781,
3/11/2016,6/1/2016,3,1.24100005626678,1.26219999790192,1.23629999160767,15737,
3/11/2016,7/1/2016,3,1.25769996643066,1.27740001678467,1.25240004062653,6889,
3/11/2016,8/1/2016,3,1.27590000629425,1.29509997367859,1.271399974823,3934,
3/11/2016,9/1/2016,3,1.29649996757507,1.31420004367828,1.29089999198914,2437,
3/11/2016,10/1/2016,3,1.31679999828339,1.33449995517731,1.3128000497818,1196,
3/11/2016,11/1/2016,3,1.33650004863739,1.35239994525909,1.33299994468689,962,
3/11/2016,12/1/2016,3,1.35389995574951,1.3717999458313,1.34829998016357,2588,
3/11/2016,1/1/2017,3,1.3688999414444,1.38380002975464,1.36679995059967,345,
3/11/2016,2/1/2017,3,1.37940001487732,1.38610005378723,1.38150000572205,288,
3/11/2016,3/1/2017,3,1.38460004329681,1.39649999141693,1.38660001754761,370,
3/11/2016,4/1/2017,3,1.3831000328064,1.39359998703003,1.38619995117188,344,
3/11/2016,5/1/2017,3,1.3856999874115,1.39240002632141,1.38510000705719,220,
3/11/2016,6/1/2017,3,1.38950002193451,1.40359997749329,1.38740003108978,189,
3/11/2016,7/1/2017,3,1.39820003509521,1.40810000896454,1.3992999792099,78,
3/11/2016,8/1/2017,3,1.40769994258881,1.4180999994278,1.4083000421524,66,
3/11/2016,9/1/2017,3,1.42060005664825,1.42410004138947,1.42149996757507,58,
3/11/2016,10/1/2017,3,1.4326000213623,1.42949998378754,,34,
3/11/2016,11/1/2017,3,1.44260001182556,1.4456000328064,1.4456000328064,27,
3/11/2016,12/1/2017,3,1.45060002803803,1.46360003948212,1.44500005245209,282,
3/11/2016,1/1/2018,3,1.45679998397827,1.45260000228882,,10,
3/11/2016,2/1/2018,3,1.46010005474091,,,6,
3/11/2016,3/1/2018,3,1.45759999752045,,,6,
3/11/2016,4/1/2018,3,1.45210003852844,,,4,
3/11/2016,5/1/2018,3,1.45659995079041,,,1,
3/11/2016,6/1/2018,3,1.46360003948212,,,0,
3/11/2016,7/1/2018,3,1.47459995746613,,,0,
3/11/2016,8/1/2018,3,1.4860999584198,,,0,
3/11/2016,9/1/2018,3,1.49810004234314,,,0,
3/11/2016,10/1/2018,3,1.50909996032715,,,0,
3/11/2016,11/1/2018,3,1.51810002326965,,,0,
3/11/2016,12/1/2018,3,1.52610003948212,,,0,
3/11/2016,1/1/2019,3,1.53260004520416,,,0,
3/11/2016,2/1/2019,3,1.53659999370575,,,0,
3/11/2016,3/1/2019,3,1.53509998321533,,,0,
3/11/2016,4/1/2019,3,1.52960002422333,,,0,
3/11/2016,5/1/2019,3,1.53610002994537,,,0,
3/11/2016,6/1/2019,3,1.54560005664825,,,0,
3/11/2016,7/1/2019,3,1.55610001087189,,,0,
3/11/2016,8/1/2019,3,1.56610000133514,,,0,
3/11/2016,9/1/2019,3,1.57560002803803,,,0,
3/11/2016,10/1/2019,3,1.58410000801086,,,0,
3/11/2016,11/1/2019,3,1.59060001373291,,,0,
3/11/2016,12/1/2019,3,1.59560000896454,,,0,
3/11/2016,1/1/2020,3,1.59959995746613,,,0,
3/11/2016,4/1/2016,4,1.44430005550385,1.46360003948212,1.43289995193481,40784,
3/11/2016,5/1/2016,4,1.47640001773834,1.49370002746582,1.46420001983643,32060,
3/11/2016,6/1/2016,4,1.4864000082016,1.50139999389648,1.47430002689362,19803,
3/11/2016,7/1/2016,4,1.48290002346039,1.49779999256134,1.47230005264282,12757,
3/11/2016,8/1/2016,4,1.46440005302429,1.47909998893738,1.4543000459671,7434,
3/11/2016,9/1/2016,4,1.43400001525879,1.44500005245209,1.4235999584198,5623,
3/11/2016,10/1/2016,4,1.291100025177,1.30079996585846,1.28069996833801,2142,
3/11/2016,11/1/2016,4,1.25720000267029,1.26830005645752,1.2467999458313,1326,
3/11/2016,12/1/2016,4,1.23780000209808,1.25109994411469,1.22630000114441,3669,
3/11/2016,1/1/2017,4,1.23759996891022,1.24730002880096,1.2311999797821,673,
3/11/2016,2/1/2017,4,1.2525999546051,1.24720001220703,1.24720001220703,161,
3/11/2016,3/1/2017,4,1.2775000333786,1.28269994258881,1.28269994258881,123,
3/11/2016,4/1/2017,4,1.49909996986389,1.4967999458313,,114,
3/11/2016,5/1/2017,4,1.51489996910095,1.50960004329681,1.50950002670288,181,
3/11/2016,6/1/2017,4,1.5139000415802,1.52180004119873,1.51380002498627,441,
3/11/2016,7/1/2017,4,1.49800002574921,1.4951000213623,,66,
3/11/2016,8/1/2017,4,1.47669994831085,1.47319996356964,1.47319996356964,43,
3/11/2016,9/1/2017,4,1.44790005683899,,,38,
3/11/2016,10/1/2017,4,1.30690002441406,,1.2985999584198,34,
3/11/2016,11/1/2017,4,1.27590000629425,,1.26859998703003,40,
3/11/2016,12/1/2017,4,1.25629997253418,1.2661999464035,1.24860000610352,304,
3/11/2016,1/1/2018,4,1.25720000267029,,,2,
3/11/2016,2/1/2018,4,1.2742999792099,1.27380001544952,,3,
3/11/2016,3/1/2018,4,1.30480003356934,,,1,
3/11/2016,4/1/2018,4,1.52680003643036,,,0,
3/11/2016,5/1/2018,4,1.54180002212524,,,0,
3/11/2016,6/1/2018,4,1.54480004310608,,,3,
3/11/2016,7/1/2018,4,1.53279995918274,,,5,
3/11/2016,8/1/2018,4,1.51030004024506,,,3,
3/11/2016,9/1/2018,4,1.47979998588562,,,1,
3/11/2016,10/1/2018,4,1.33829998970032,,,1,
3/11/2016,11/1/2018,4,1.30529999732971,,,3,
3/11/2016,12/1/2018,4,1.28180003166199,,,3,
3/11/2016,1/1/2019,4,1.28579998016357,,,0,
3/11/2016,2/1/2019,4,1.29779994487762,,,0,
3/11/2016,3/1/2019,4,1.31630003452301,,,0,
3/11/2016,4/1/2019,4,1.52830004692078,,,0,
3/11/2016,5/1/2019,4,1.53079998493195,,,0,
3/11/2016,6/1/2019,4,1.52330005168915,,,0,
3/11/2016,7/1/2019,4,1.51230001449585,,,0,
3/11/2016,8/1/2019,4,1.49479997158051,,,0,
3/11/2016,9/1/2019,4,1.47730004787445,,,0,
3/11/2016,10/1/2019,4,1.3643000125885,,,0,
3/11/2016,11/1/2019,4,1.34230005741119,,,0,
3/11/2016,12/1/2019,4,1.33080005645752,,,0,
3/11/2016,1/1/2020,4,1.33580005168915,,,0,
3/14/2016,4/1/2016,1,37.1800003051758,38.7700004577637,36.6800003051758,480600,
3/14/2016,5/1/2016,1,38.8400001525879,40.2999992370606,38.4099998474121,223631,
3/14/2016,6/1/2016,1,39.7999992370605,41.1300010681152,39.4300003051758,80957,
3/14/2016,7/1/2016,1,40.5200004577637,41.5999984741211,40.1800003051758,29346,
3/14/2016,8/1/2016,1,41.0699996948242,42.1300010681152,40.7700004577637,19318,
3/14/2016,9/1/2016,1,41.5099983215332,42.5999984741211,41.25,20759,
3/14/2016,10/1/2016,1,41.8800010681152,42.9099998474121,41.6399993896484,8288,
3/14/2016,11/1/2016,1,42.2200012207031,43.1800003051758,42.0400009155273,5971,
3/14/2016,12/1/2016,1,42.5299987792969,43.6399993896484,42.3300018310547,39155,
3/14/2016,1/1/2017,1,42.7999992370606,43.0400009155273,42.6300010681152,1903,
3/14/2016,2/1/2017,1,43.060001373291,43.2299995422363,42.9099998474121,1270,
3/14/2016,3/1/2017,1,43.3199996948242,44.4000015258789,43.2099990844727,2731,
3/14/2016,4/1/2017,1,43.5800018310547,,43.6800003051758,778,
3/14/2016,5/1/2017,1,43.8300018310547,,43.9900016784668,497,
3/14/2016,6/1/2017,1,44.0699996948242,45.0800018310547,43.939998626709,8987,
3/14/2016,7/1/2017,1,44.2900009155273,,44.3699989318848,737,
3/14/2016,8/1/2017,1,44.4900016784668,44.5200004577637,44.5099983215332,380,
3/14/2016,9/1/2017,1,44.7000007629395,,44.9799995422363,2140,
3/14/2016,10/1/2017,1,44.9199981689453,44.9599990844727,44.9500007629395,179,
3/14/2016,11/1/2017,1,45.1399993896484,46.2700004577637,45.1500015258789,179,
3/14/2016,12/1/2017,1,45.3600006103516,46.3800010681152,45.2299995422363,13212,
3/14/2016,1/1/2018,1,45.4799995422363,,45.7700004577637,38,
3/14/2016,2/1/2018,1,45.6199989318848,,45.8899993896484,0,
3/14/2016,3/1/2018,1,45.7599983215332,,46.5099983215332,9,
3/14/2016,4/1/2018,1,45.9000015258789,,46.6699981689453,4,
3/14/2016,5/1/2018,1,46.0400009155273,46.7000007629395,46.1500015258789,13,
3/14/2016,6/1/2018,1,46.1599998474121,47.1199989318848,46.0900001525879,988,
3/14/2016,7/1/2018,1,46.25,,,0,
3/14/2016,8/1/2018,1,46.3600006103516,,,0,
3/14/2016,9/1/2018,1,46.4900016784668,,,0,
3/14/2016,10/1/2018,1,46.6300010681152,,,0,
3/14/2016,11/1/2018,1,46.7900009155273,,,0,
3/14/2016,12/1/2018,1,46.9700012207031,47.8800010681152,46.9099998474121,2063,
3/14/2016,1/1/2019,1,47.0200004577637,,,0,
3/14/2016,2/1/2019,1,47.0800018310547,,,0,
3/14/2016,3/1/2019,1,47.1599998474121,,,0,
3/14/2016,4/1/2019,1,47.2599983215332,,,0,
3/14/2016,5/1/2019,1,47.3699989318848,,,0,
3/14/2016,6/1/2019,1,47.5099983215332,,,1,
3/14/2016,7/1/2019,1,47.5299987792969,,,0,
3/14/2016,8/1/2019,1,47.5800018310547,,,0,
3/14/2016,9/1/2019,1,47.6500015258789,,,0,
3/14/2016,10/1/2019,1,47.7599983215332,,,0,
3/14/2016,11/1/2019,1,47.9000015258789,,,0,
3/14/2016,12/1/2019,1,48.060001373291,,48.4799995422363,182,
3/14/2016,1/1/2020,1,48.0999984741211,,,0,
3/14/2016,2/1/2020,1,48.1599998474121,,,0,
3/14/2016,3/1/2020,1,48.2200012207031,,,0,
3/14/2016,4/1/2020,1,48.2999992370606,,,0,
3/14/2016,5/1/2020,1,48.3899993896484,,,0,
3/14/2016,6/1/2020,1,48.5,,,0,
3/14/2016,7/1/2020,1,48.5,,,0,
3/14/2016,8/1/2020,1,48.5200004577637,,,0,
3/14/2016,9/1/2020,1,48.5800018310547,,,0,
3/14/2016,10/1/2020,1,48.6699981689453,,,0,
3/14/2016,11/1/2020,1,48.7799987792969,,,0,
3/14/2016,12/1/2020,1,48.9199981689453,,49.1500015258789,39,
3/14/2016,1/1/2021,1,48.939998626709,,,0,
3/14/2016,2/1/2021,1,48.9799995422363,,,0,
3/14/2016,3/1/2021,1,49.0400009155273,,,0,
3/14/2016,4/1/2021,1,49.1100006103516,,,0,
3/14/2016,5/1/2021,1,49.2000007629395,,,0,
3/14/2016,6/1/2021,1,49.310001373291,,,0,
3/14/2016,7/1/2021,1,49.2900009155273,,,0,
3/14/2016,8/1/2021,1,49.310001373291,,,0,
3/14/2016,9/1/2021,1,49.3600006103516,,,0,
3/14/2016,10/1/2021,1,49.4300003051758,,,0,
3/14/2016,11/1/2021,1,49.5299987792969,,,0,
3/14/2016,12/1/2021,1,49.6500015258789,,,0,
3/14/2016,6/1/2022,1,49.9599990844727,,,0,
3/14/2016,12/1/2022,1,50.25,,,0,
3/14/2016,6/1/2023,1,50.5,,,0,
3/14/2016,12/1/2023,1,50.75,,,0,
3/14/2016,6/1/2024,1,50.9199981689453,,,0,
3/14/2016,12/1/2024,1,51.0800018310547,,,0,
3/14/2016,4/1/2016,3,1.19649994373322,1.22160005569458,1.17149996757507,43435,
3/14/2016,5/1/2016,3,1.2069000005722,1.23080003261566,1.18299996852875,25053,
3/14/2016,6/1/2016,3,1.21940004825592,1.24279999732971,1.19739997386932,18849,
3/14/2016,7/1/2016,3,1.2360999584198,1.25880002975464,1.21599996089935,7721,
3/14/2016,8/1/2016,3,1.25399994850159,1.27709996700287,1.23759996891022,4718,
3/14/2016,9/1/2016,3,1.27409994602203,1.29779994487762,1.25629997253418,2884,
3/14/2016,10/1/2016,3,1.29429996013641,1.31770002841949,1.2791999578476,1489,
3/14/2016,11/1/2016,3,1.31400001049042,1.33669996261597,1.29970002174377,1321,
3/14/2016,12/1/2016,3,1.33159995079041,1.35490000247955,1.31490004062653,5755,
3/14/2016,1/1/2017,3,1.34720003604889,1.35109996795654,1.33510005474091,576,
3/14/2016,2/1/2017,3,1.35839998722076,1.36360001564026,1.35440003871918,145,
3/14/2016,3/1/2017,3,1.36409997940063,1.36960005760193,1.36590003967285,98,
3/14/2016,4/1/2017,3,1.36319994926453,1.38289999961853,1.36150002479553,80,
3/14/2016,5/1/2017,3,1.36650002002716,,1.36049997806549,62,
3/14/2016,6/1/2017,3,1.37080001831055,1.37730002403259,1.35710000991821,135,
3/14/2016,7/1/2017,3,1.37969994544983,,1.38339996337891,28,
3/14/2016,8/1/2017,3,1.38960003852844,,1.39339995384216,37,
3/14/2016,9/1/2017,3,1.40289998054504,,1.40649998188019,44,
3/14/2016,10/1/2017,3,1.41509997844696,,1.41970002651215,36,
3/14/2016,11/1/2017,3,1.42519998550415,,1.42990005016327,18,
3/14/2016,12/1/2017,3,1.43309998512268,1.43939995765686,1.42229998111725,183,
3/14/2016,1/1/2018,3,1.43939995765686,,1.44690001010895,8,
3/14/2016,2/1/2018,3,1.44270002841949,,1.4539999961853,0,
3/14/2016,3/1/2018,3,1.44019997119904,,,0,
3/14/2016,4/1/2018,3,1.43470001220703,,,0,
3/14/2016,5/1/2018,3,1.43920004367828,,,0,
3/14/2016,6/1/2018,3,1.44620001316071,,,11,
3/14/2016,7/1/2018,3,1.457200050354,,,0,
3/14/2016,8/1/2018,3,1.46870005130768,,,0,
3/14/2016,9/1/2018,3,1.48070001602173,,,0,
3/14/2016,10/1/2018,3,1.49170005321503,,,0,
3/14/2016,11/1/2018,3,1.50069999694824,,,0,
3/14/2016,12/1/2018,3,1.50870001316071,,,0,
3/14/2016,1/1/2019,3,1.51520001888275,,,0,
3/14/2016,2/1/2019,3,1.51919996738434,,,0,
3/14/2016,3/1/2019,3,1.51769995689392,,,0,
3/14/2016,4/1/2019,3,1.51219999790192,,,0,
3/14/2016,5/1/2019,3,1.51870000362396,,,0,
3/14/2016,6/1/2019,3,1.52820003032684,,,0,
3/14/2016,7/1/2019,3,1.53869998455048,,,0,
3/14/2016,8/1/2019,3,1.54869997501373,,,0,
3/14/2016,9/1/2019,3,1.55820000171661,,,0,
3/14/2016,10/1/2019,3,1.56669998168945,,,0,
3/14/2016,11/1/2019,3,1.5731999874115,,,0,
3/14/2016,12/1/2019,3,1.57819998264313,,,0,
3/14/2016,1/1/2020,3,1.582200050354,,,0,
3/14/2016,4/1/2016,4,1.42260003089905,1.45319998264313,1.40400004386902,41763,
3/14/2016,5/1/2016,4,1.4559999704361,1.48300004005432,1.43529999256134,31706,
3/14/2016,6/1/2016,4,1.46529996395111,1.49199998378754,1.44480001926422,19902,
3/14/2016,7/1/2016,4,1.46039998531342,1.48650002479553,1.44159996509552,11945,
3/14/2016,8/1/2016,4,1.44050002098084,1.46899998188019,1.42289996147156,8039,
3/14/2016,9/1/2016,4,1.40919995307922,1.4371999502182,1.39300000667572,4010,
3/14/2016,10/1/2016,4,1.26549994945526,1.29449999332428,1.25460004806519,1969,
3/14/2016,11/1/2016,4,1.2311999797821,1.23409998416901,1.22160005569458,1006,
3/14/2016,12/1/2016,4,1.21189999580383,1.2422000169754,1.19710004329681,2821,
3/14/2016,1/1/2017,4,1.2121000289917,1.24090003967285,1.20000004768372,394,
3/14/2016,2/1/2017,4,1.22749996185303,,1.22979998588562,276,
3/14/2016,3/1/2017,4,1.25310003757477,1.2438999414444,1.2438999414444,256,
3/14/2016,4/1/2017,4,1.47459995746613,,1.47119998931885,201,
3/14/2016,5/1/2017,4,1.49199998378754,,1.49010002613068,327,
3/14/2016,6/1/2017,4,1.49170005321503,1.49210000038147,1.47650003433228,543,
3/14/2016,7/1/2017,4,1.47640001773834,,1.47099995613098,104,
3/14/2016,8/1/2017,4,1.45490002632141,,1.45850002765656,67,
3/14/2016,9/1/2017,4,1.42620003223419,,1.42830002307892,55,
3/14/2016,10/1/2017,4,1.28489995002747,,1.28489995002747,21,
3/14/2016,11/1/2017,4,1.25329995155334,,1.25469994544983,45,
3/14/2016,12/1/2017,4,1.2338000535965,1.25689995288849,1.22109997272491,407,
3/14/2016,1/1/2018,4,1.23420000076294,,1.23660004138947,35,
3/14/2016,2/1/2018,4,1.25179994106293,,1.24890005588532,17,
3/14/2016,3/1/2018,4,1.28260004520416,,1.28929996490479,20,
3/14/2016,4/1/2018,4,1.50460004806519,,1.51129996776581,21,
3/14/2016,5/1/2018,4,1.51960003376007,,1.52629995346069,21,
3/14/2016,6/1/2018,4,1.52260005474091,1.52260005474091,1.519700050354,21,
3/14/2016,7/1/2018,4,1.51059997081757,,1.52520000934601,0,
3/14/2016,8/1/2018,4,1.48860001564026,,,0,
3/14/2016,9/1/2018,4,1.45809996128082,,,0,
3/14/2016,10/1/2018,4,1.31610000133514,,,0,
3/14/2016,11/1/2018,4,1.28310000896454,,,0,
3/14/2016,12/1/2018,4,1.25960004329681,,,2,
3/14/2016,1/1/2019,4,1.2635999917984,,,0,
3/14/2016,2/1/2019,4,1.27559995651245,,,0,
3/14/2016,3/1/2019,4,1.29410004615784,,,0,
3/14/2016,4/1/2019,4,1.5061000585556,,,0,
3/14/2016,5/1/2019,4,1.50859999656677,,,0,
3/14/2016,6/1/2019,4,1.50109994411469,,,0,
3/14/2016,7/1/2019,4,1.49010002613068,,,0,
3/14/2016,8/1/2019,4,1.47259998321533,,,0,
3/14/2016,9/1/2019,4,1.45510005950928,,,0,
3/14/2016,10/1/2019,4,1.34210002422333,,,0,
3/14/2016,11/1/2019,4,1.32009994983673,,,0,
3/14/2016,12/1/2019,4,1.30859994888306,,,0,
3/14/2016,1/1/2020,4,1.31359994411469,,,0,
3/15/2016,4/1/2016,1,36.3400001525879,37.4000015258789,35.9599990844727,431318,
3/15/2016,5/1/2016,1,38.0800018310547,39.0800018310547,37.7099990844727,237314,
3/15/2016,6/1/2016,1,39.0400009155273,40.0299987792969,38.6699981689453,86946,
3/15/2016,7/1/2016,1,39.7599983215332,40.7400016784668,39.3899993896484,29667,
3/15/2016,8/1/2016,1,40.3300018310547,41.2599983215332,39.9700012207031,19518,
3/15/2016,9/1/2016,1,40.7999992370606,41.6500015258789,40.439998626709,21130,
3/15/2016,10/1/2016,1,41.189998626709,41.9700012207031,40.8899993896484,8040,
3/15/2016,11/1/2016,1,41.5499992370606,42.2599983215332,41.2299995422363,5311,
3/15/2016,12/1/2016,1,41.8800010681152,42.75,41.4500007629395,42877,
3/15/2016,1/1/2017,1,42.1599998474121,42.8600006103516,41.7799987792969,2911,
3/15/2016,2/1/2017,1,42.4300003051758,43.1100006103516,42.060001373291,2673,
3/15/2016,3/1/2017,1,42.7099990844727,43.4199981689453,42.2999992370606,5200,
3/15/2016,4/1/2017,1,42.9799995422363,43.0900001525879,42.8400001525879,1069,
3/15/2016,5/1/2017,1,43.25,,43.1500015258789,680,
3/15/2016,6/1/2017,1,43.5099983215332,44.1599998474121,43.1500015258789,8641,
3/15/2016,7/1/2017,1,43.7400016784668,,43.5499992370606,383,
3/15/2016,8/1/2017,1,43.9500007629395,44.1500015258789,44.0099983215332,324,
3/15/2016,9/1/2017,1,44.1699981689453,,44.1800003051758,432,
3/15/2016,10/1/2017,1,44.4000015258789,44.5900001525879,44.4500007629395,177,
3/15/2016,11/1/2017,1,44.6300010681152,45.1699981689453,44.25,64,
3/15/2016,12/1/2017,1,44.8600006103516,45.5200004577637,44.439998626709,10840,
3/15/2016,1/1/2018,1,44.9900016784668,,45,0,
3/15/2016,2/1/2018,1,45.1399993896484,,45.1300010681152,0,
3/15/2016,3/1/2018,1,45.2999992370606,,,20,
3/15/2016,4/1/2018,1,45.4599990844727,,,6,
3/15/2016,5/1/2018,1,45.6199989318848,45.7799987792969,45.7799987792969,11,
3/15/2016,6/1/2018,1,45.7599983215332,46.0999984741211,45.439998626709,1356,
3/15/2016,7/1/2018,1,45.8699989318848,,,0,
3/15/2016,8/1/2018,1,45.9900016784668,,,0,
3/15/2016,9/1/2018,1,46.1300010681152,,,0,
3/15/2016,10/1/2018,1,46.2900009155274,,,0,
3/15/2016,11/1/2018,1,46.4700012207031,,,0,
3/15/2016,12/1/2018,1,46.6599998474121,46.7799987792969,46.3199996948242,1654,
3/15/2016,1/1/2019,1,46.7200012207031,,,0,
3/15/2016,2/1/2019,1,46.7900009155273,,,0,
3/15/2016,3/1/2019,1,46.8800010681152,,,0,
3/15/2016,4/1/2019,1,46.9900016784668,,,0,
3/15/2016,5/1/2019,1,47.1100006103516,,,0,
3/15/2016,6/1/2019,1,47.2599983215332,,,3,
3/15/2016,7/1/2019,1,47.2900009155273,,,0,
3/15/2016,8/1/2019,1,47.3400001525879,,,0,
3/15/2016,9/1/2019,1,47.4199981689453,,,0,
3/15/2016,10/1/2019,1,47.5400009155274,,,0,
3/15/2016,11/1/2019,1,47.689998626709,,,0,
3/15/2016,12/1/2019,1,47.8600006103516,48.2999992370606,47.5,284,
3/15/2016,1/1/2020,1,47.9000015258789,,,0,
3/15/2016,2/1/2020,1,47.9599990844727,,,0,
3/15/2016,3/1/2020,1,48.0299987792969,,,0,
3/15/2016,4/1/2020,1,48.1100006103516,,,0,
3/15/2016,5/1/2020,1,48.2099990844727,,,0,
3/15/2016,6/1/2020,1,48.3300018310547,,,0,
3/15/2016,7/1/2020,1,48.3300018310547,,,0,
3/15/2016,8/1/2020,1,48.3600006103516,,,0,
3/15/2016,9/1/2020,1,48.4199981689453,,,0,
3/15/2016,10/1/2020,1,48.5099983215332,,,0,
3/15/2016,11/1/2020,1,48.6300010681152,,,0,
3/15/2016,12/1/2020,1,48.7700004577637,48.9000015258789,48.5,130,
3/15/2016,1/1/2021,1,48.7900009155274,,,0,
3/15/2016,2/1/2021,1,48.8300018310547,,,0,
3/15/2016,3/1/2021,1,48.9000015258789,,,0,
3/15/2016,4/1/2021,1,48.9799995422363,,,0,
3/15/2016,5/1/2021,1,49.0800018310547,,,0,
3/15/2016,6/1/2021,1,49.189998626709,,,0,
3/15/2016,7/1/2021,1,49.1800003051758,,,0,
3/15/2016,8/1/2021,1,49.2000007629395,,,0,
3/15/2016,9/1/2021,1,49.25,,,0,
3/15/2016,10/1/2021,1,49.3300018310547,,,0,
3/15/2016,11/1/2021,1,49.4300003051758,,,0,
3/15/2016,12/1/2021,1,49.560001373291,,,53,
3/15/2016,6/1/2022,1,49.8699989318848,,,0,
3/15/2016,12/1/2022,1,50.1599998474121,,,0,
3/15/2016,6/1/2023,1,50.4099998474121,,,0,
3/15/2016,12/1/2023,1,50.6599998474121,,,0,
3/15/2016,6/1/2024,1,50.8300018310547,,,0,
3/15/2016,12/1/2024,1,50.9900016784668,,,0,
3/15/2016,4/1/2016,3,1.17770004272461,1.20360004901886,1.16159999370575,33101,
3/15/2016,5/1/2016,3,1.1878000497818,1.21459996700287,1.17320001125336,20926,
3/15/2016,6/1/2016,3,1.19990003108978,1.22710001468658,1.18640005588532,14889,
3/15/2016,7/1/2016,3,1.21659994125366,1.23909997940063,1.2039999961853,6900,
3/15/2016,8/1/2016,3,1.23500001430511,1.25759994983673,1.22590005397797,3831,
3/15/2016,9/1/2016,3,1.2561000585556,1.27680003643036,1.24500000476837,2554,
3/15/2016,10/1/2016,3,1.2771999835968,1.28380000591278,1.2661999464035,2162,
3/15/2016,11/1/2016,3,1.29739999771118,1.30490005016327,1.28680002689362,875,
3/15/2016,12/1/2016,3,1.31560003757477,1.33959996700287,1.30229997634888,3728,
3/15/2016,1/1/2017,3,1.33210003376007,1.33599996566772,1.32190001010895,484,
3/15/2016,2/1/2017,3,1.34399998188019,1.35210001468658,1.33150005340576,353,
3/15/2016,3/1/2017,3,1.35020005702972,1.35640001296997,1.34449994564056,278,
3/15/2016,4/1/2017,3,1.34959995746613,1.36010003089905,1.3449000120163,133,
3/15/2016,5/1/2017,3,1.35280001163483,1.36010003089905,1.3400000333786,47,
3/15/2016,6/1/2017,3,1.35699999332428,1.36409997940063,1.3474999666214,77,
3/15/2016,7/1/2017,3,1.36580002307892,,1.3672000169754,12,
3/15/2016,8/1/2017,3,1.37559998035431,1.39010000228882,1.37709999084473,11,
3/15/2016,9/1/2017,3,1.38880002498627,1.4050999879837,1.39110004901886,12,
3/15/2016,10/1/2017,3,1.40110003948212,1.41509997844696,1.40690004825592,17,
3/15/2016,11/1/2017,3,1.41139996051788,,1.41750001907349,25,
3/15/2016,12/1/2017,3,1.41960000991821,1.43529999256134,1.40929996967316,430,
3/15/2016,1/1/2018,3,1.42630004882813,1.43690001964569,1.43350005149841,78,
3/15/2016,2/1/2018,3,1.42929995059967,1.44099998474121,1.43729996681213,41,
3/15/2016,3/1/2018,3,1.4268000125885,,1.43949997425079,0,
3/15/2016,4/1/2018,3,1.4213000535965,,,0,
3/15/2016,5/1/2018,3,1.42579996585846,,,0,
3/15/2016,6/1/2018,3,1.43280005455017,,,3,
3/15/2016,7/1/2018,3,1.44379997253418,,,0,
3/15/2016,8/1/2018,3,1.45529997348785,,,0,
3/15/2016,9/1/2018,3,1.46730005741119,,,0,
3/15/2016,10/1/2018,3,1.4782999753952,,,0,
3/15/2016,11/1/2018,3,1.48730003833771,,,0,
3/15/2016,12/1/2018,3,1.49530005455017,1.51499998569489,1.49689996242523,42,
3/15/2016,1/1/2019,3,1.50179994106293,,,0,
3/15/2016,2/1/2019,3,1.5058000087738,1.50999999046326,1.50999999046326,1,
3/15/2016,3/1/2019,3,1.50429999828339,,,0,
3/15/2016,4/1/2019,3,1.49880003929138,,,0,
3/15/2016,5/1/2019,3,1.50530004501343,,,0,
3/15/2016,6/1/2019,3,1.51479995250702,,,0,
3/15/2016,7/1/2019,3,1.52530002593994,,,0,
3/15/2016,8/1/2019,3,1.5353000164032,,,0,
3/15/2016,9/1/2019,3,1.54480004310608,,,0,
3/15/2016,10/1/2019,3,1.55330002307892,,,0,
3/15/2016,11/1/2019,3,1.55980002880096,,,0,
3/15/2016,12/1/2019,3,1.56480002403259,,,0,
3/15/2016,1/1/2020,3,1.56879997253418,,,0,
3/15/2016,4/1/2016,4,1.40820002555847,1.43359994888306,1.38390004634857,35182,
3/15/2016,5/1/2016,4,1.43970000743866,1.46480000019074,1.416100025177,31362,
3/15/2016,6/1/2016,4,1.44809997081757,1.47319996356964,1.42610001564026,18946,
3/15/2016,7/1/2016,4,1.4423999786377,1.46360003948212,1.42299997806549,11522,
3/15/2016,8/1/2016,4,1.42200005054474,1.44439995288849,1.40579998493195,7180,
3/15/2016,9/1/2016,4,1.3911999464035,1.41079998016357,1.37619996070862,4202,
3/15/2016,10/1/2016,4,1.24769997596741,1.26559996604919,1.23440003395081,3269,
3/15/2016,11/1/2016,4,1.21329998970032,1.21650004386902,1.19920003414154,1841,
3/15/2016,12/1/2016,4,1.19389998912811,1.21710002422333,1.1768000125885,3093,
3/15/2016,1/1/2017,4,1.19400000572205,1.19690001010895,1.18320000171661,274,
3/15/2016,2/1/2017,4,1.20959997177124,,,81,
3/15/2016,3/1/2017,4,1.23570001125336,,,78,
3/15/2016,4/1/2017,4,1.45809996128082,,1.4559999704361,59,
3/15/2016,5/1/2017,4,1.4757000207901,,1.47590005397797,61,
3/15/2016,6/1/2017,4,1.47529995441437,1.47769999504089,1.46360003948212,238,
3/15/2016,7/1/2017,4,1.46019995212555,,1.45860004425049,19,
3/15/2016,8/1/2017,4,1.43910002708435,,1.44539999961853,20,
3/15/2016,9/1/2017,4,1.41059994697571,1.4186999797821,1.41540002822876,19,
3/15/2016,10/1/2017,4,1.2684999704361,,1.27069997787476,22,
3/15/2016,11/1/2017,4,1.23619997501373,,1.23959994316101,22,
3/15/2016,12/1/2017,4,1.21659994125366,1.21879994869232,1.20650005340576,178,
3/15/2016,1/1/2018,4,1.21689999103546,,1.22130000591278,12,
3/15/2016,2/1/2018,4,1.23450005054474,,1.2331999540329,4,
3/15/2016,3/1/2018,4,1.26530003547668,,1.27419996261597,1,
3/15/2016,4/1/2018,4,1.48730003833771,,1.5,0,
3/15/2016,5/1/2018,4,1.50230002403259,,1.51499998569489,0,
3/15/2016,6/1/2018,4,1.50530004501343,,1.51800000667572,1,
3/15/2016,7/1/2018,4,1.49329996109009,,,0,
3/15/2016,8/1/2018,4,1.47130000591278,,,0,
3/15/2016,9/1/2018,4,1.44079995155334,,,0,
3/15/2016,10/1/2018,4,1.29879999160767,,,0,
3/15/2016,11/1/2018,4,1.26579999923706,,,0,
3/15/2016,12/1/2018,4,1.24230003356934,1.24000000953674,1.24000000953674,1,
3/15/2016,1/1/2019,4,1.24629998207092,,,0,
3/15/2016,2/1/2019,4,1.25829994678497,,,0,
3/15/2016,3/1/2019,4,1.27680003643036,,,0,
3/15/2016,4/1/2019,4,1.48880004882813,,,0,
3/15/2016,5/1/2019,4,1.49129998683929,,,0,
3/15/2016,6/1/2019,4,1.4838000535965,,,0,
3/15/2016,7/1/2019,4,1.4728000164032,,,0,
3/15/2016,8/1/2019,4,1.45529997348785,,,0,
3/15/2016,9/1/2019,4,1.4378000497818,,,0,
3/15/2016,10/1/2019,4,1.32480001449585,,,0,
3/15/2016,11/1/2019,4,1.30280005931854,,,0,
3/15/2016,12/1/2019,4,1.29130005836487,,,0,
3/15/2016,1/1/2020,4,1.2963000535965,,,0,
3/16/2016,4/1/2016,1,38.4599990844727,38.6300010681152,36.6100006103516,482767,
3/16/2016,5/1/2016,1,40,40.1399993896484,38.3899993896484,368707,
3/16/2016,6/1/2016,1,40.7999992370606,40.939998626709,39.3300018310547,119023,
3/16/2016,7/1/2016,1,41.4599990844727,41.5800018310547,40.0299987792969,31214,
3/16/2016,8/1/2016,1,42.0099983215332,42.1399993896484,40.6399993896484,25012,
3/16/2016,9/1/2016,1,42.4500007629395,42.5699996948242,41.0999984741211,34935,
3/16/2016,10/1/2016,1,42.7900009155273,42.8800010681152,41.4799995422363,14199,
3/16/2016,11/1/2016,1,43.0900001525879,43.1199989318848,41.8300018310547,10808,
3/16/2016,12/1/2016,1,43.3600006103516,43.4500007629395,42.1100006103516,44614,
3/16/2016,1/1/2017,1,43.5900001525879,43.5099983215332,42.4099998474121,4607,
3/16/2016,2/1/2017,1,43.8199996948242,43.7200012207031,42.9799995422363,2734,
3/16/2016,3/1/2017,1,44.060001373291,44.1300010681152,43,5341,
3/16/2016,4/1/2017,1,44.2900009155273,44.1199989318848,,921,
3/16/2016,5/1/2017,1,44.5200004577637,44.310001373291,,1136,
3/16/2016,6/1/2017,1,44.75,44.8199996948242,43.7000007629395,8000,
3/16/2016,7/1/2017,1,44.9500007629395,45.0999984741211,45,1063,
3/16/2016,8/1/2017,1,45.1399993896484,44.7400016784668,,901,
3/16/2016,9/1/2017,1,45.3400001525879,45.2799987792969,45.2799987792969,1231,
3/16/2016,10/1/2017,1,45.5400009155273,45.5,45.5,117,
3/16/2016,11/1/2017,1,45.75,45.439998626709,,247,
3/16/2016,12/1/2017,1,45.9599990844727,46.0499992370606,45.0299987792969,11717,
3/16/2016,1/1/2018,1,46.0699996948242,45.75,,200,
3/16/2016,2/1/2018,1,46.189998626709,45.9000015258789,,0,
3/16/2016,3/1/2018,1,46.3199996948242,45.5800018310547,,62,
3/16/2016,4/1/2018,1,46.4500007629395,45.689998626709,,0,
3/16/2016,5/1/2018,1,46.5800018310547,46.6199989318848,46.6199989318848,14,
3/16/2016,6/1/2018,1,46.7000007629395,46.6599998474121,46.060001373291,996,
3/16/2016,7/1/2018,1,46.7900009155273,,,90,
3/16/2016,8/1/2018,1,46.8899993896484,,,50,
3/16/2016,9/1/2018,1,47,,,0,
3/16/2016,10/1/2018,1,47.1399993896484,,,0,
3/16/2016,11/1/2018,1,47.2900009155273,,,0,
3/16/2016,12/1/2018,1,47.4599990844727,47.5499992370605,46.810001373291,1902,
3/16/2016,1/1/2019,1,47.5099983215332,,,0,
3/16/2016,2/1/2019,1,47.5699996948242,,,0,
3/16/2016,3/1/2019,1,47.6500015258789,,,0,
3/16/2016,4/1/2019,1,47.7400016784668,,,0,
3/16/2016,5/1/2019,1,47.8499984741211,,,0,
3/16/2016,6/1/2019,1,47.9799995422363,,,0,
3/16/2016,7/1/2019,1,48,,,0,
3/16/2016,8/1/2019,1,48.0400009155273,,,0,
3/16/2016,9/1/2019,1,48.1100006103516,,,0,
3/16/2016,10/1/2019,1,48.2099990844727,,,0,
3/16/2016,11/1/2019,1,48.3499984741211,,,0,
3/16/2016,12/1/2019,1,48.5099983215332,48.5,48.3899993896484,150,
3/16/2016,1/1/2020,1,48.5499992370606,,,0,
3/16/2016,2/1/2020,1,48.5999984741211,,,0,
3/16/2016,3/1/2020,1,48.6699981689453,,,0,
3/16/2016,4/1/2020,1,48.75,,,0,
3/16/2016,5/1/2020,1,48.8400001525879,,,0,
3/16/2016,6/1/2020,1,48.9500007629395,,,0,
3/16/2016,7/1/2020,1,48.939998626709,,,0,
3/16/2016,8/1/2020,1,48.9599990844727,,,0,
3/16/2016,9/1/2020,1,49.0200004577637,,,0,
3/16/2016,10/1/2020,1,49.1100006103516,,,0,
3/16/2016,11/1/2020,1,49.2200012207031,,,0,
3/16/2016,12/1/2020,1,49.3600006103516,49.5,49.2999992370605,28,
3/16/2016,1/1/2021,1,49.3800010681152,,,0,
3/16/2016,2/1/2021,1,49.4199981689453,,,0,
3/16/2016,3/1/2021,1,49.4900016784668,,,0,
3/16/2016,4/1/2021,1,49.5699996948242,,,0,
3/16/2016,5/1/2021,1,49.6699981689453,,,0,
3/16/2016,6/1/2021,1,49.7799987792969,,,0,
3/16/2016,7/1/2021,1,49.7700004577637,,,0,
3/16/2016,8/1/2021,1,49.7900009155273,,,0,
3/16/2016,9/1/2021,1,49.8400001525879,,,0,
3/16/2016,10/1/2021,1,49.9199981689453,,,0,
3/16/2016,11/1/2021,1,50.0200004577637,,,0,
3/16/2016,12/1/2021,1,50.1500015258789,49.7200012207031,,0,
3/16/2016,6/1/2022,1,50.4599990844727,,,0,
3/16/2016,12/1/2022,1,50.75,,,0,
3/16/2016,6/1/2023,1,51,,,0,
3/16/2016,12/1/2023,1,51.25,,,0,
3/16/2016,6/1/2024,1,51.4199981689453,,,0,
3/16/2016,12/1/2024,1,51.5800018310547,,,0,
3/16/2016,4/1/2016,3,1.2311999797821,1.23399996757507,1.17789995670319,40323,
3/16/2016,5/1/2016,3,1.23950004577637,1.2422000169754,1.1878000497818,30790,
3/16/2016,6/1/2016,3,1.24930000305176,1.25199997425079,1.19959998130798,27297,
3/16/2016,7/1/2016,3,1.26440000534058,1.2664999961853,1.22500002384186,10405,
3/16/2016,8/1/2016,3,1.28129994869232,1.28320002555847,1.24689996242523,4837,
3/16/2016,9/1/2016,3,1.30069994926453,1.30120003223419,1.26600003242493,3466,
3/16/2016,10/1/2016,3,1.31990003585815,1.32280004024506,1.27730000019073,2053,
3/16/2016,11/1/2016,3,1.33829998970032,1.33930003643036,1.30750000476837,1917,
3/16/2016,12/1/2016,3,1.35500001907349,1.35800004005432,1.31529998779297,7257,
3/16/2016,1/1/2017,3,1.37000000476837,1.37189996242523,1.35699999332428,534,
3/16/2016,2/1/2017,3,1.38090002536774,1.37730002403259,1.37030005455017,132,
3/16/2016,3/1/2017,3,1.38629996776581,1.3827999830246,1.37660002708435,204,
3/16/2016,4/1/2017,3,1.38489997386932,1.38220000267029,1.38220000267029,192,
3/16/2016,5/1/2017,3,1.38740003108978,1.37950003147125,,74,
3/16/2016,6/1/2017,3,1.39090001583099,1.39320003986359,1.37769997119904,143,
3/16/2016,7/1/2017,3,1.39890003204346,1.38240003585815,,12,
3/16/2016,8/1/2017,3,1.40810000896454,1.39199995994568,,10,
3/16/2016,9/1/2017,3,1.4210000038147,1.40439999103546,,17,
3/16/2016,10/1/2017,3,1.43330001831055,1.41670000553131,,23,
3/16/2016,11/1/2017,3,1.44369995594025,1.44519996643066,1.43900001049042,23,
3/16/2016,12/1/2017,3,1.45200002193451,1.45439994335175,1.43210005760193,242,
3/16/2016,1/1/2018,3,1.45869994163513,1.45249998569489,1.45249998569489,7,
3/16/2016,2/1/2018,3,1.46169996261597,1.45799994468689,1.45799994468689,6,
3/16/2016,3/1/2018,3,1.4592000246048,,,0,
3/16/2016,4/1/2018,3,1.4536999464035,,,0,
3/16/2016,5/1/2018,3,1.45850002765656,,,0,
3/16/2016,6/1/2018,3,1.46599996089935,,,0,
3/16/2016,7/1/2018,3,1.47749996185303,,,0,
3/16/2016,8/1/2018,3,1.48950004577637,,,0,
3/16/2016,9/1/2018,3,1.50150001049042,,,0,
3/16/2016,10/1/2018,3,1.51250004768372,,,0,
3/16/2016,11/1/2018,3,1.52149999141693,,,0,
3/16/2016,12/1/2018,3,1.52950000762939,1.51549994945526,,40,
3/16/2016,1/1/2019,3,1.53600001335144,,,0,
3/16/2016,2/1/2019,3,1.53999996185303,,,0,
3/16/2016,3/1/2019,3,1.53849995136261,,,0,
3/16/2016,4/1/2019,3,1.53299999237061,,,0,
3/16/2016,5/1/2019,3,1.53949999809265,,,0,
3/16/2016,6/1/2019,3,1.54900002479553,,,0,
3/16/2016,7/1/2019,3,1.55949997901917,,,0,
3/16/2016,8/1/2019,3,1.56949996948242,,,0,
3/16/2016,9/1/2019,3,1.5789999961853,,,0,
3/16/2016,10/1/2019,3,1.58749997615814,,,0,
3/16/2016,11/1/2019,3,1.59399998188019,,,0,
3/16/2016,12/1/2019,3,1.59899997711182,,,0,
3/16/2016,1/1/2020,3,1.60300004482269,,,0,
3/16/2016,4/1/2016,4,1.41830003261566,1.43560004234314,1.40240001678467,37293,
3/16/2016,5/1/2016,4,1.4514000415802,1.46720004081726,1.43350005149841,44064,
3/16/2016,6/1/2016,4,1.46399998664856,1.47459995746613,1.44260001182556,33428,
3/16/2016,7/1/2016,4,1.46109998226166,1.46850001811981,1.44079995155334,23836,
3/16/2016,8/1/2016,4,1.44420003890991,1.44659996032715,1.41879999637604,16217,
3/16/2016,9/1/2016,4,1.41519999504089,1.41670000553131,1.38779997825623,6847,
3/16/2016,10/1/2016,4,1.27219998836517,1.27380001544952,1.24880003929138,3404,
3/16/2016,11/1/2016,4,1.23790001869202,1.23749995231628,1.21099996566772,1622,
3/16/2016,12/1/2016,4,1.21829998493195,1.22339999675751,1.19200003147125,5105,
3/16/2016,1/1/2017,4,1.21879994869232,1.21679997444153,1.19169998168945,828,
3/16/2016,2/1/2017,4,1.23459994792938,1.22969996929169,1.22520005702972,163,
3/16/2016,3/1/2017,4,1.26119995117188,1.25680005550385,1.25109994411469,136,
3/16/2016,4/1/2017,4,1.48440003395081,1.48049998283386,1.47389996051788,144,
3/16/2016,5/1/2017,4,1.50240004062653,1.49119997024536,,159,
3/16/2016,6/1/2017,4,1.50339996814728,1.50499999523163,1.49000000953674,500,
3/16/2016,7/1/2017,4,1.48819994926453,1.48099994659424,1.48000001907349,113,
3/16/2016,8/1/2017,4,1.46640002727509,1.44939994812012,,101,
3/16/2016,9/1/2017,4,1.43710005283356,1.43309998512268,1.42499995231628,87,
3/16/2016,10/1/2017,4,1.29460000991821,1.28310000896454,,53,
3/16/2016,11/1/2017,4,1.26160001754761,1.25909996032715,1.25049996376038,100,
3/16/2016,12/1/2017,4,1.24329996109009,1.24310004711151,1.23160004615784,500,
3/16/2016,1/1/2018,4,1.24360001087189,1.22780001163483,,0,
3/16/2016,2/1/2018,4,1.26119995117188,1.24960005283356,,0,
3/16/2016,3/1/2018,4,1.29100000858307,1.26740002632141,,0,
3/16/2016,4/1/2018,4,1.51400005817413,,,0,
3/16/2016,5/1/2018,4,1.52900004386902,,,0,
3/16/2016,6/1/2018,4,1.53199994564056,,,0,
3/16/2016,7/1/2018,4,1.52049994468689,,,0,
3/16/2016,8/1/2018,4,1.49899995326996,,,0,
3/16/2016,9/1/2018,4,1.46899998188019,,,0,
3/16/2016,10/1/2018,4,1.32799994945526,,,0,
3/16/2016,11/1/2018,4,1.2960000038147,,,0,
3/16/2016,12/1/2018,4,1.27339994907379,,,25,
3/16/2016,1/1/2019,4,1.27740001678467,,,0,
3/16/2016,2/1/2019,4,1.28939998149872,,,0,
3/16/2016,3/1/2019,4,1.30789995193481,,,0,
3/16/2016,4/1/2019,4,1.51989996433258,,,0,
3/16/2016,5/1/2019,4,1.52240002155304,,,0,
3/16/2016,6/1/2019,4,1.51489996910095,,,0,
3/16/2016,7/1/2019,4,1.50390005111694,,,0,
3/16/2016,8/1/2019,4,1.4864000082016,,,0,
3/16/2016,9/1/2019,4,1.46889996528626,,,0,
3/16/2016,10/1/2019,4,1.35590004920959,,,0,
3/16/2016,11/1/2019,4,1.333899974823,,,0,
3/16/2016,12/1/2019,4,1.32239997386932,,,0,
3/16/2016,1/1/2020,4,1.32739996910095,,,0,
3/17/2016,4/1/2016,1,40.2000007629395,40.3600006103516,38.4700012207031,293954,
3/17/2016,5/1/2016,1,41.6599998474121,41.7099990844727,40,432194,
3/17/2016,6/1/2016,1,42.3899993896484,42.439998626709,40.7999992370606,128601,
3/17/2016,7/1/2016,1,42.9599990844727,43.0099983215332,41.4799995422363,36601,
3/17/2016,8/1/2016,1,43.4199981689453,43.4799995422363,42.0099983215332,21266,
3/17/2016,9/1/2016,1,43.7799987792969,43.8400001525879,42.4000015258789,38969,
3/17/2016,10/1/2016,1,44.0400009155273,44.0499992370606,42.7999992370606,20653,
3/17/2016,11/1/2016,1,44.2700004577637,44.2700004577637,43.2099990844727,11980,
3/17/2016,12/1/2016,1,44.4700012207031,44.5499992370606,43.1599998474121,69429,
3/17/2016,1/1/2017,1,44.6399993896484,44.7000007629395,43.6599998474121,6989,
3/17/2016,2/1/2017,1,44.810001373291,44.8499984741211,43.8499984741211,3547,
3/17/2016,3/1/2017,1,44.9900016784668,45.0999984741211,43.9900016784668,7352,
3/17/2016,4/1/2017,1,45.1699981689453,45.0299987792969,,1540,
3/17/2016,5/1/2017,1,45.3499984741211,45.1800003051758,,1286,
3/17/2016,6/1/2017,1,45.5299987792969,45.689998626709,44.75,13211,
3/17/2016,7/1/2017,1,45.689998626709,45.8499984741211,45.2000007629395,749,
3/17/2016,8/1/2017,1,45.8499984741211,45.5299987792969,,1328,
3/17/2016,9/1/2017,1,46.0200004577637,45.7700004577637,,1590,
3/17/2016,10/1/2017,1,46.189998626709,45.9099998474121,,409,
3/17/2016,11/1/2017,1,46.3699989318848,46.1599998474121,,511,
3/17/2016,12/1/2017,1,46.560001373291,46.75,45.810001373291,22301,
3/17/2016,1/1/2018,1,46.6500015258789,46.4599990844727,,103,
3/17/2016,2/1/2018,1,46.75,46.5900001525879,,0,
3/17/2016,3/1/2018,1,46.8499984741211,,,7,
3/17/2016,4/1/2018,1,46.9500007629395,,,0,
3/17/2016,5/1/2018,1,47.0499992370606,46.6300010681152,,2,
3/17/2016,6/1/2018,1,47.1500015258789,47.3499984741211,46.8199996948242,832,
3/17/2016,7/1/2018,1,47.2200012207031,,,5,
3/17/2016,8/1/2018,1,47.2999992370606,,,0,
3/17/2016,9/1/2018,1,47.3899993896484,,,2,
3/17/2016,10/1/2018,1,47.5,,,20,
3/17/2016,11/1/2018,1,47.6300010681152,,,20,
3/17/2016,12/1/2018,1,47.7799987792969,48.060001373291,47.4500007629395,1992,
3/17/2016,1/1/2019,1,47.8199996948242,,,0,
3/17/2016,2/1/2019,1,47.8699989318848,,,0,
3/17/2016,3/1/2019,1,47.9300003051758,,,0,
3/17/2016,4/1/2019,1,48.0099983215332,,,0,
3/17/2016,5/1/2019,1,48.1100006103516,,,0,
3/17/2016,6/1/2019,1,48.2299995422363,,,5,
3/17/2016,7/1/2019,1,48.2400016784668,,,0,
3/17/2016,8/1/2019,1,48.2700004577637,,,0,
3/17/2016,9/1/2019,1,48.3300018310547,,,0,
3/17/2016,10/1/2019,1,48.4199981689453,,,0,
3/17/2016,11/1/2019,1,48.5400009155273,,,0,
3/17/2016,12/1/2019,1,48.689998626709,48.5699996948242,,64,
3/17/2016,1/1/2020,1,48.7200012207031,,,0,
3/17/2016,2/1/2020,1,48.7599983215332,,,0,
3/17/2016,3/1/2020,1,48.8199996948242,,,0,
3/17/2016,4/1/2020,1,48.8899993896484,,,0,
3/17/2016,5/1/2020,1,48.9700012207031,,,0,
3/17/2016,6/1/2020,1,49.0699996948242,,,0,
3/17/2016,7/1/2020,1,49.0499992370606,,,0,
3/17/2016,8/1/2020,1,49.060001373291,,,0,
3/17/2016,9/1/2020,1,49.1100006103516,,,0,
3/17/2016,10/1/2020,1,49.189998626709,,,0,
3/17/2016,11/1/2020,1,49.2900009155273,,,0,
3/17/2016,12/1/2020,1,49.4199981689453,49.5499992370606,49.4900016784668,10,
3/17/2016,1/1/2021,1,49.4300003051758,,,0,
3/17/2016,2/1/2021,1,49.4700012207031,,,0,
3/17/2016,3/1/2021,1,49.5299987792969,,,0,
3/17/2016,4/1/2021,1,49.6100006103516,,,0,
3/17/2016,5/1/2021,1,49.7000007629395,,,0,
3/17/2016,6/1/2021,1,49.810001373291,,,0,
3/17/2016,7/1/2021,1,49.7900009155273,,,0,
3/17/2016,8/1/2021,1,49.810001373291,,,0,
3/17/2016,9/1/2021,1,49.8499984741211,,,0,
3/17/2016,10/1/2021,1,49.9199981689453,,,0,
3/17/2016,11/1/2021,1,50.0200004577637,,,0,
3/17/2016,12/1/2021,1,50.1500015258789,,,0,
3/17/2016,6/1/2022,1,50.4599990844727,,,0,
3/17/2016,12/1/2022,1,50.75,,,0,
3/17/2016,6/1/2023,1,51,,,0,
3/17/2016,12/1/2023,1,51.25,,,0,
3/17/2016,6/1/2024,1,51.4199981689453,,,0,
3/17/2016,12/1/2024,1,51.5800018310547,,,0,
3/17/2016,4/1/2016,3,1.25450003147125,1.25800001621246,1.22759997844696,31083,
3/17/2016,5/1/2016,3,1.26339995861053,1.26699995994568,1.23549997806549,27574,
3/17/2016,6/1/2016,3,1.27359998226166,1.27740001678467,1.24689996242523,19213,
3/17/2016,7/1/2016,3,1.28859996795654,1.29190003871918,1.26310002803803,10356,
3/17/2016,8/1/2016,3,1.30529999732971,1.30889999866486,1.2804000377655,6050,
3/17/2016,9/1/2016,3,1.32430005073547,1.3289999961853,1.29949998855591,3872,
3/17/2016,10/1/2016,3,1.3425999879837,1.34500002861023,1.3202999830246,2953,
3/17/2016,11/1/2016,3,1.36010003089905,1.36129999160767,1.33790004253387,2218,
3/17/2016,12/1/2016,3,1.37600004673004,1.38220000267029,1.35199999809265,6300,
3/17/2016,1/1/2017,3,1.39030003547668,1.39590001106262,1.36660003662109,706,
3/17/2016,2/1/2017,3,1.40069997310638,1.40690004825592,1.38129997253418,332,
3/17/2016,3/1/2017,3,1.40559995174408,1.40550005435944,1.38820004463196,250,
3/17/2016,4/1/2017,3,1.40349996089935,1.41649997234344,1.4025000333786,79,
3/17/2016,5/1/2017,3,1.40520000457764,1.41340005397797,1.40470004081726,56,
3/17/2016,6/1/2017,3,1.40779995918274,1.41390001773834,1.38900005817413,144,
3/17/2016,7/1/2017,3,1.41480004787445,1.40339994430542,,12,
3/17/2016,8/1/2017,3,1.42330002784729,1.41180002689362,,8,
3/17/2016,9/1/2017,3,1.43529999256134,1.42349994182587,,16,
3/17/2016,10/1/2017,3,1.44710004329681,1.43480002880096,,12,
3/17/2016,11/1/2017,3,1.45700001716614,1.44579994678497,,0,
3/17/2016,12/1/2017,3,1.4650000333786,1.4724999666214,1.45009994506836,140,
3/17/2016,1/1/2018,3,1.47140002250671,1.47150003910065,1.47010004520416,5,
3/17/2016,2/1/2018,3,1.47389996051788,,,0,
3/17/2016,3/1/2018,3,1.47090005874634,,,0,
3/17/2016,4/1/2018,3,1.46490001678467,,,0,
3/17/2016,5/1/2018,3,1.46819996833801,,,2,
3/17/2016,6/1/2018,3,1.47520005702972,1.47469997406006,1.47469997406006,4,
3/17/2016,7/1/2018,3,1.4867000579834,,,0,
3/17/2016,8/1/2018,3,1.49870002269745,,,0,
3/17/2016,9/1/2018,3,1.5106999874115,,,0,
3/17/2016,10/1/2018,3,1.5217000246048,,,0,
3/17/2016,11/1/2018,3,1.53020000457764,,,0,
3/17/2016,12/1/2018,3,1.53770005702972,1.53569996356964,,0,
3/17/2016,1/1/2019,3,1.54419994354248,,,0,
3/17/2016,2/1/2019,3,1.54820001125336,,,0,
3/17/2016,3/1/2019,3,1.54670000076294,,,0,
3/17/2016,4/1/2019,3,1.54120004177094,,,0,
3/17/2016,5/1/2019,3,1.54770004749298,,,0,
3/17/2016,6/1/2019,3,1.55719995498657,,,0,
3/17/2016,7/1/2019,3,1.56770002841949,,,0,
3/17/2016,8/1/2019,3,1.57770001888275,,,0,
3/17/2016,9/1/2019,3,1.58720004558563,,,0,
3/17/2016,10/1/2019,3,1.59570002555847,,,0,
3/17/2016,11/1/2019,3,1.60220003128052,,,0,
3/17/2016,12/1/2019,3,1.60720002651215,,,0,
3/17/2016,1/1/2020,3,1.61119997501373,,,0,
3/17/2016,4/1/2016,4,1.43830001354218,1.43990004062653,1.4041999578476,33907,
3/17/2016,5/1/2016,4,1.47319996356964,1.47430002689362,1.43869996070862,39352,
3/17/2016,6/1/2016,4,1.48580002784729,1.4867000579834,1.45260000228882,23904,
3/17/2016,7/1/2016,4,1.48259997367859,1.48389995098114,1.45039999485016,14929,
3/17/2016,8/1/2016,4,1.46549999713898,1.46700000762939,1.43519997596741,9048,
3/17/2016,9/1/2016,4,1.43579995632172,1.43659996986389,1.4070999622345,5885,
3/17/2016,10/1/2016,4,1.29219996929169,1.29299998283386,1.26579999923706,2611,
3/17/2016,11/1/2016,4,1.25720000267029,1.2561000585556,1.23189997673035,1778,
3/17/2016,12/1/2016,4,1.23730003833771,1.23810005187988,1.21220004558563,3867,
3/17/2016,1/1/2017,4,1.23780000209808,1.23740005493164,1.2175999879837,350,
3/17/2016,2/1/2017,4,1.25390005111694,1.25119996070862,1.24290001392365,253,
3/17/2016,3/1/2017,4,1.28079998493195,1.27550005912781,1.26160001754761,256,
3/17/2016,4/1/2017,4,1.50399994850159,1.49489998817444,,62,
3/17/2016,5/1/2017,4,1.52129995822907,1.50960004329681,,81,
3/17/2016,6/1/2017,4,1.52190005779266,1.52230000495911,1.50189995765686,256,
3/17/2016,7/1/2017,4,1.50619995594025,1.49699997901917,,85,
3/17/2016,8/1/2017,4,1.4835000038147,,,49,
3/17/2016,9/1/2017,4,1.45290005207062,1.43739998340607,,122,
3/17/2016,10/1/2017,4,1.30980002880096,1.29840004444122,,93,
3/17/2016,11/1/2017,4,1.27550005912781,1.2635999917984,,14,
3/17/2016,12/1/2017,4,1.25650000572205,1.25530004501343,1.23880004882813,257,
3/17/2016,1/1/2018,4,1.25629997253418,,,10,
3/17/2016,2/1/2018,4,1.27390003204346,1.26440000534058,,6,
3/17/2016,3/1/2018,4,1.30390000343323,,,7,
3/17/2016,4/1/2018,4,1.52810001373291,1.52499997615814,1.52499997615814,6,
3/17/2016,5/1/2018,4,1.5430999994278,,,0,
3/17/2016,6/1/2018,4,1.54610002040863,,,0,
3/17/2016,7/1/2018,4,1.53460001945496,,,0,
3/17/2016,8/1/2018,4,1.51310002803803,,,0,
3/17/2016,9/1/2018,4,1.48310005664825,,,0,
3/17/2016,10/1/2018,4,1.34210002422333,,,0,
3/17/2016,11/1/2018,4,1.31009995937347,,,0,
3/17/2016,12/1/2018,4,1.28750002384186,,,5,
3/17/2016,1/1/2019,4,1.29149997234344,,,0,
3/17/2016,2/1/2019,4,1.30350005626678,,,0,
3/17/2016,3/1/2019,4,1.32200002670288,,,0,
3/17/2016,4/1/2019,4,1.53400003910065,,,0,
3/17/2016,5/1/2019,4,1.53649997711182,,,0,
3/17/2016,6/1/2019,4,1.52900004386902,,,0,
3/17/2016,7/1/2019,4,1.51800000667572,,,0,
3/17/2016,8/1/2019,4,1.50049996376038,,,0,
3/17/2016,9/1/2019,4,1.48300004005432,,,0,
3/17/2016,10/1/2019,4,1.37000000476837,,,0,
3/17/2016,11/1/2019,4,1.34800004959106,,,0,
3/17/2016,12/1/2019,4,1.33650004863739,,,0,
3/17/2016,1/1/2020,4,1.34150004386902,,,0,
3/18/2016,4/1/2016,1,39.439998626709,41.2000007629395,39.1500015258789,125001,
3/18/2016,5/1/2016,1,41.1399993896484,42.4900016784668,41.0200004577637,662194,
3/18/2016,6/1/2016,1,42.0499992370606,43.1699981689453,41.8899993896484,180373,
3/18/2016,7/1/2016,1,42.6800003051758,43.689998626709,42.4700012207031,69039,
3/18/2016,8/1/2016,1,43.1100006103516,44.0900001525879,42.9300003051758,35221,
3/18/2016,9/1/2016,1,43.4599990844727,44.3499984741211,43.2700004577637,43174,
3/18/2016,10/1/2016,1,43.7099990844727,44.5400009155273,43.5099983215332,25712,
3/18/2016,11/1/2016,1,43.939998626709,44.7599983215332,43.7999992370605,14816,
3/18/2016,12/1/2016,1,44.1599998474121,44.939998626709,43.9500007629395,88261,
3/18/2016,1/1/2017,1,44.3600006103516,45.060001373291,44.2099990844727,10976,
3/18/2016,2/1/2017,1,44.5699996948242,45.0999984741211,44.4900016784668,5614,
3/18/2016,3/1/2017,1,44.7900009155273,45.3800010681152,44.6399993896484,11585,
3/18/2016,4/1/2017,1,45,45.3800010681152,44.9099998474121,1518,
3/18/2016,5/1/2017,1,45.2099990844727,45.4300003051758,45.1399993896484,1797,
3/18/2016,6/1/2017,1,45.4199981689453,45.9000015258789,45.0499992370605,24418,
3/18/2016,7/1/2017,1,45.5999984741211,46.1699981689453,45.4199981689453,1051,
3/18/2016,8/1/2017,1,45.7799987792969,45.7400016784668,45.6800003051758,574,
3/18/2016,9/1/2017,1,45.9700012207031,,46,911,
3/18/2016,10/1/2017,1,46.1599998474121,,,338,
3/18/2016,11/1/2017,1,46.3600006103516,,46.3600006103516,250,
3/18/2016,12/1/2017,1,46.5699996948242,46.9000015258789,46.1500015258789,28121,
3/18/2016,1/1/2018,1,46.6800003051758,46.7400016784668,46.5999984741211,133,
3/18/2016,2/1/2018,1,46.7900009155273,,46.7200012207031,29,
3/18/2016,3/1/2018,1,46.9000015258789,46.7000007629395,46.7000007629395,23,
3/18/2016,4/1/2018,1,47.0099983215332,,,6,
3/18/2016,5/1/2018,1,47.1199989318848,,,6,
3/18/2016,6/1/2018,1,47.2299995422363,47.4000015258789,46.9000015258789,1499,
3/18/2016,7/1/2018,1,47.310001373291,,,0,
3/18/2016,8/1/2018,1,47.4099998474121,,,0,
3/18/2016,9/1/2018,1,47.5200004577637,,,0,
3/18/2016,10/1/2018,1,47.6500015258789,,,0,
3/18/2016,11/1/2018,1,47.7999992370606,,,0,
3/18/2016,12/1/2018,1,47.9599990844727,48.1500015258789,47.4900016784668,2114,
3/18/2016,1/1/2019,1,48.0099983215332,,,0,
3/18/2016,2/1/2019,1,48.060001373291,,,0,
3/18/2016,3/1/2019,1,48.1300010681152,,,0,
3/18/2016,4/1/2019,1,48.2200012207031,,,0,
3/18/2016,5/1/2019,1,48.3300018310547,,,0,
3/18/2016,6/1/2019,1,48.4500007629395,,,2,
3/18/2016,7/1/2019,1,48.4599990844727,,,0,
3/18/2016,8/1/2019,1,48.5,,,0,
3/18/2016,9/1/2019,1,48.5699996948242,,,0,
3/18/2016,10/1/2019,1,48.6699981689453,,,0,
3/18/2016,11/1/2019,1,48.7999992370605,,,0,
3/18/2016,12/1/2019,1,48.9500007629395,48.7599983215332,48.5999984741211,237,
3/18/2016,1/1/2020,1,48.9799995422363,,,0,
3/18/2016,2/1/2020,1,49.0200004577637,,,0,
3/18/2016,3/1/2020,1,49.0800018310547,,,0,
3/18/2016,4/1/2020,1,49.1500015258789,,,0,
3/18/2016,5/1/2020,1,49.2400016784668,,,0,
3/18/2016,6/1/2020,1,49.3400001525879,,,0,
3/18/2016,7/1/2020,1,49.3199996948242,,,0,
3/18/2016,8/1/2020,1,49.3400001525879,,,0,
3/18/2016,9/1/2020,1,49.3899993896484,,,0,
3/18/2016,10/1/2020,1,49.4700012207031,,,0,
3/18/2016,11/1/2020,1,49.5699996948242,,,0,
3/18/2016,12/1/2020,1,49.7000007629395,49.6399993896484,49.3800010681152,8,
3/18/2016,1/1/2021,1,49.7099990844727,,,0,
3/18/2016,2/1/2021,1,49.75,,,0,
3/18/2016,3/1/2021,1,49.810001373291,,,0,
3/18/2016,4/1/2021,1,49.8899993896484,,,0,
3/18/2016,5/1/2021,1,49.9799995422363,,,0,
3/18/2016,6/1/2021,1,50.0900001525879,,,0,
3/18/2016,7/1/2021,1,50.0699996948242,,,0,
3/18/2016,8/1/2021,1,50.0900001525879,,,0,
3/18/2016,9/1/2021,1,50.1300010681152,,,0,
3/18/2016,10/1/2021,1,50.2000007629395,,,0,
3/18/2016,11/1/2021,1,50.2999992370606,,,0,
3/18/2016,12/1/2021,1,50.4300003051758,,,0,
3/18/2016,6/1/2022,1,50.7400016784668,,,0,
3/18/2016,12/1/2022,1,51.0299987792969,,,0,
3/18/2016,6/1/2023,1,51.2799987792969,,,0,
3/18/2016,12/1/2023,1,51.5299987792969,,,0,
3/18/2016,6/1/2024,1,51.7000007629395,,,0,
3/18/2016,12/1/2024,1,51.8600006103516,,,0,
3/18/2016,4/1/2016,3,1.23909997940063,1.27620005607605,1.23650002479553,36525,
3/18/2016,5/1/2016,3,1.24930000305176,1.28400003910065,1.24689996242523,35480,
3/18/2016,6/1/2016,3,1.2606999874115,1.29330003261566,1.25829994678497,20434,
3/18/2016,7/1/2016,3,1.27690005302429,1.30770003795624,1.27450001239777,9080,
3/18/2016,8/1/2016,3,1.29470002651215,1.32360005378723,1.29270005226135,5826,
3/18/2016,9/1/2016,3,1.31439995765686,1.34230005741119,1.31579995155334,4781,
3/18/2016,10/1/2016,3,1.33290004730225,1.35899996757507,1.33169996738434,3280,
3/18/2016,11/1/2016,3,1.35029995441437,1.37580001354218,1.35099995136261,2924,
3/18/2016,12/1/2016,3,1.36640000343323,1.39199995994568,1.36380004882813,8272,
3/18/2016,1/1/2017,3,1.38090002536774,1.4041999578476,1.37909996509552,1339,
3/18/2016,2/1/2017,3,1.3911999464035,1.41330003738403,1.39509999752045,453,
3/18/2016,3/1/2017,3,1.39590001106262,1.41700005531311,1.4021999835968,473,
3/18/2016,4/1/2017,3,1.39390003681183,1.41670000553131,1.40910005569458,126,
3/18/2016,5/1/2017,3,1.39579999446869,1.40789997577667,,145,
3/18/2016,6/1/2017,3,1.39859998226166,1.41949999332428,1.39939999580383,218,
3/18/2016,7/1/2017,3,1.40569996833801,1.4190000295639,1.41799998283386,60,
3/18/2016,8/1/2017,3,1.41449999809265,,,56,
3/18/2016,9/1/2017,3,1.4268000125885,1.43799996376038,1.43799996376038,50,
3/18/2016,10/1/2017,3,1.43900001049042,1.46410000324249,1.45120000839233,26,
3/18/2016,11/1/2017,3,1.44939994812012,1.46099996566772,1.46099996566772,25,
3/18/2016,12/1/2017,3,1.45809996128082,1.47689998149872,1.45650005340576,401,
3/18/2016,1/1/2018,3,1.46449995040894,,,0,
3/18/2016,2/1/2018,3,1.46700000762939,,,0,
3/18/2016,3/1/2018,3,1.46399998664856,,,0,
3/18/2016,4/1/2018,3,1.45799994468689,,,0,
3/18/2016,5/1/2018,3,1.46130001544952,1.47520005702972,,0,
3/18/2016,6/1/2018,3,1.46829998493195,1.48370003700256,1.48160004615784,2,
3/18/2016,7/1/2018,3,1.47979998588562,,,0,
3/18/2016,8/1/2018,3,1.49179995059967,,,0,
3/18/2016,9/1/2018,3,1.50380003452301,,,0,
3/18/2016,10/1/2018,3,1.51479995250702,,,0,
3/18/2016,11/1/2018,3,1.52380001544952,,,0,
3/18/2016,12/1/2018,3,1.53180003166199,,,0,
3/18/2016,1/1/2019,3,1.53830003738403,,,0,
3/18/2016,2/1/2019,3,1.54229998588562,,,0,
3/18/2016,3/1/2019,3,1.5407999753952,,,0,
3/18/2016,4/1/2019,3,1.5353000164032,,,0,
3/18/2016,5/1/2019,3,1.54180002212524,,,0,
3/18/2016,6/1/2019,3,1.55130004882813,,,0,
3/18/2016,7/1/2019,3,1.56180000305176,,,0,
3/18/2016,8/1/2019,3,1.57179999351501,,,0,
3/18/2016,9/1/2019,3,1.5813000202179,,,0,
3/18/2016,10/1/2019,3,1.58980000019074,,,0,
3/18/2016,11/1/2019,3,1.59630000591278,,,0,
3/18/2016,12/1/2019,3,1.60130000114441,,,0,
3/18/2016,1/1/2020,3,1.605299949646,,,0,
3/18/2016,4/1/2016,4,1.42729997634888,1.46000003814697,1.41999995708466,28356,
3/18/2016,5/1/2016,4,1.46089994907379,1.49300003051758,1.4543000459671,37463,
3/18/2016,6/1/2016,4,1.47339999675751,1.50399994850159,1.47000002861023,23036,
3/18/2016,7/1/2016,4,1.46940004825592,1.49919998645782,1.46710002422333,14149,
3/18/2016,8/1/2016,4,1.4514000415802,1.4805999994278,1.44920003414154,7118,
3/18/2016,9/1/2016,4,1.42089998722076,1.44990003108978,1.41879999637604,6113,
3/18/2016,10/1/2016,4,1.27730000019073,1.3043999671936,1.27520000934601,3066,
3/18/2016,11/1/2016,4,1.24230003356934,1.26769995689392,1.24409997463226,1718,
3/18/2016,12/1/2016,4,1.22290003299713,1.2496999502182,1.22039997577667,3252,
3/18/2016,1/1/2017,4,1.22420001029968,1.24650001525879,1.22500002384186,538,
3/18/2016,2/1/2017,4,1.24070000648499,,1.24259996414185,282,
3/18/2016,3/1/2017,4,1.26859998703003,1.26960003376007,1.26960003376007,129,
3/18/2016,4/1/2017,4,1.49310004711151,,1.50020003318787,138,
3/18/2016,5/1/2017,4,1.51240003108978,,,140,
3/18/2016,6/1/2017,4,1.51320004463196,1.5291999578476,1.51110005378723,371,
3/18/2016,7/1/2017,4,1.4970999956131,,1.50530004501343,181,
3/18/2016,8/1/2017,4,1.47399997711182,,,272,
3/18/2016,9/1/2017,4,1.4433000087738,,,211,
3/18/2016,10/1/2017,4,1.29980003833771,,,86,
3/18/2016,11/1/2017,4,1.26489996910095,,,45,
3/18/2016,12/1/2017,4,1.24520003795624,1.26530003547668,1.24329996109009,287,
3/18/2016,1/1/2018,4,1.24440002441406,,,2,
3/18/2016,2/1/2018,4,1.26189994812012,,1.26859998703003,3,
3/18/2016,3/1/2018,4,1.29190003871918,,,1,
3/18/2016,4/1/2018,4,1.51719999313355,1.51999998092651,1.51999998092651,1,
3/18/2016,5/1/2018,4,1.53219997882843,,,0,
3/18/2016,6/1/2018,4,1.53519999980927,,,2,
3/18/2016,7/1/2018,4,1.52369999885559,,,0,
3/18/2016,8/1/2018,4,1.50220000743866,,,0,
3/18/2016,9/1/2018,4,1.47220003604889,,,0,
3/18/2016,10/1/2018,4,1.33120000362396,,,0,
3/18/2016,11/1/2018,4,1.2992000579834,,,0,
3/18/2016,12/1/2018,4,1.27660000324249,,,15,
3/18/2016,1/1/2019,4,1.28059995174408,,,0,
3/18/2016,2/1/2019,4,1.29260003566742,,,0,
3/18/2016,3/1/2019,4,1.31110000610352,,,0,
3/18/2016,4/1/2019,4,1.52310001850128,,,0,
3/18/2016,5/1/2019,4,1.52559995651245,,,0,
3/18/2016,6/1/2019,4,1.51810002326965,,,0,
3/18/2016,7/1/2019,4,1.50709998607636,,,0,
3/18/2016,8/1/2019,4,1.48959994316101,,,0,
3/18/2016,9/1/2019,4,1.47210001945496,,,0,
3/18/2016,10/1/2019,4,1.35909998416901,,,0,
3/18/2016,11/1/2019,4,1.3371000289917,,,0,
3/18/2016,12/1/2019,4,1.32560002803803,,,0,
3/18/2016,1/1/2020,4,1.33060002326965,,,0,
3/21/2016,4/1/2016,1,39.9099998474121,40.2999992370606,38.6100006103516,23300,
3/21/2016,5/1/2016,1,41.5200004577637,41.7999992370605,40.4099998474121,474135,
3/21/2016,6/1/2016,1,42.4199981689453,42.6300010681152,41.3300018310547,120253,
3/21/2016,7/1/2016,1,43.0400009155273,43.189998626709,41.9500007629395,35456,
3/21/2016,8/1/2016,1,43.4799995422363,43.6100006103516,42.4099998474121,18537,
3/21/2016,9/1/2016,1,43.8199996948242,43.9500007629395,42.8199996948242,26188,
3/21/2016,10/1/2016,1,44.0800018310547,44.1800003051758,43.0999984741211,9374,
3/21/2016,11/1/2016,1,44.310001373291,44.2999992370605,43.3899993896484,7884,
3/21/2016,12/1/2016,1,44.5099983215332,44.6500015258789,43.4500007629395,44305,
3/21/2016,1/1/2017,1,44.7000007629395,44.7000007629395,43.8400001525879,3673,
3/21/2016,2/1/2017,1,44.8899993896484,44.9000015258789,43.9300003051758,2448,
3/21/2016,3/1/2017,1,45.0999984741211,45.1699981689453,44.1500015258789,4285,
3/21/2016,4/1/2017,1,45.2999992370606,45.2099990844727,44.5999984741211,788,
3/21/2016,5/1/2017,1,45.5,45.3300018310547,44.8600006103516,664,
3/21/2016,6/1/2017,1,45.7000007629395,45.7999992370606,44.8300018310547,7695,
3/21/2016,7/1/2017,1,45.8699989318848,45.75,45.2000007629395,752,
3/21/2016,8/1/2017,1,46.0400009155273,45.9500007629395,45.6300010681152,426,
3/21/2016,9/1/2017,1,46.2200012207031,,45.7700004577637,524,
3/21/2016,10/1/2017,1,46.4000015258789,,46.0400009155273,270,
3/21/2016,11/1/2017,1,46.5999984741211,,46.1800003051758,303,
3/21/2016,12/1/2017,1,46.7999992370605,46.8899993896484,46,11443,
3/21/2016,1/1/2018,1,46.9000015258789,46.8499984741211,46.4799995422363,123,
3/21/2016,2/1/2018,1,47.0099983215332,,46.5800018310547,0,
3/21/2016,3/1/2018,1,47.1199989318848,,,0,
3/21/2016,4/1/2018,1,47.2299995422363,,,0,
3/21/2016,5/1/2018,1,47.3400001525879,46.6500015258789,46.6500015258789,57,
3/21/2016,6/1/2018,1,47.439998626709,47.3699989318848,46.8400001525879,357,
3/21/2016,7/1/2018,1,47.5099983215332,,,50,
3/21/2016,8/1/2018,1,47.6100006103516,,,0,
3/21/2016,9/1/2018,1,47.7200012207031,,,0,
3/21/2016,10/1/2018,1,47.8499984741211,,,0,
3/21/2016,11/1/2018,1,47.9900016784668,,,0,
3/21/2016,12/1/2018,1,48.1500015258789,48.1800003051758,47.4300003051758,1033,
3/21/2016,1/1/2019,1,48.2000007629395,,,0,
3/21/2016,2/1/2019,1,48.25,,,0,
3/21/2016,3/1/2019,1,48.3199996948242,,,0,
3/21/2016,4/1/2019,1,48.4099998474121,,,0,
3/21/2016,5/1/2019,1,48.5200004577637,,,0,
3/21/2016,6/1/2019,1,48.6399993896484,,,4,
3/21/2016,7/1/2019,1,48.6500015258789,48.4900016784668,,0,
3/21/2016,8/1/2019,1,48.689998626709,,,0,
3/21/2016,9/1/2019,1,48.7700004577637,,,0,
3/21/2016,10/1/2019,1,48.8699989318848,,,0,
3/21/2016,11/1/2019,1,49,,,0,
3/21/2016,12/1/2019,1,49.1500015258789,,48.9300003051758,98,
3/21/2016,1/1/2020,1,49.1800003051758,,,0,
3/21/2016,2/1/2020,1,49.2299995422363,,,0,
3/21/2016,3/1/2020,1,49.2900009155273,,,0,
3/21/2016,4/1/2020,1,49.3699989318848,,,0,
3/21/2016,5/1/2020,1,49.4599990844727,,,0,
3/21/2016,6/1/2020,1,49.560001373291,,,0,
3/21/2016,7/1/2020,1,49.5499992370606,,,0,
3/21/2016,8/1/2020,1,49.5699996948242,,,0,
3/21/2016,9/1/2020,1,49.6300010681152,,,0,
3/21/2016,10/1/2020,1,49.7099990844727,,,0,
3/21/2016,11/1/2020,1,49.8199996948242,,,0,
3/21/2016,12/1/2020,1,49.9500007629395,49.7599983215332,49.5400009155273,8,
3/21/2016,1/1/2021,1,49.9599990844727,,,0,
3/21/2016,2/1/2021,1,50,,,0,
3/21/2016,3/1/2021,1,50.060001373291,,,0,
3/21/2016,4/1/2021,1,50.1399993896484,,,0,
3/21/2016,5/1/2021,1,50.2299995422363,,,0,
3/21/2016,6/1/2021,1,50.3400001525879,,,0,
3/21/2016,7/1/2021,1,50.3199996948242,,,0,
3/21/2016,8/1/2021,1,50.3400001525879,,,0,
3/21/2016,9/1/2021,1,50.3800010681152,,,0,
3/21/2016,10/1/2021,1,50.4500007629395,,,0,
3/21/2016,11/1/2021,1,50.5499992370605,,,0,
3/21/2016,12/1/2021,1,50.6800003051758,,,0,
3/21/2016,6/1/2022,1,50.9900016784668,,,0,
3/21/2016,12/1/2022,1,51.2799987792969,,,0,
3/21/2016,6/1/2023,1,51.5299987792969,,,0,
3/21/2016,12/1/2023,1,51.7799987792969,,,0,
3/21/2016,6/1/2024,1,51.9500007629395,,,0,
3/21/2016,12/1/2024,1,52.1100006103516,,,0,
3/21/2016,4/1/2016,3,1.23740005493164,1.25590002536774,1.22010004520416,25978,
3/21/2016,5/1/2016,3,1.24940001964569,1.26579999923706,1.23160004615784,34954,
3/21/2016,6/1/2016,3,1.26289999485016,1.27740001678467,1.24349999427795,16629,
3/21/2016,7/1/2016,3,1.28100001811981,1.29379999637604,1.2606999874115,9733,
3/21/2016,8/1/2016,3,1.30009996891022,1.31060004234314,1.28219997882843,3993,
3/21/2016,9/1/2016,3,1.32070004940033,1.32980000972748,1.30209994316101,2818,
3/21/2016,10/1/2016,3,1.34010004997253,1.3478000164032,1.31949996948242,1226,
3/21/2016,11/1/2016,3,1.3585000038147,1.36640000343323,1.33550000190735,1104,
3/21/2016,12/1/2016,3,1.3753000497818,1.38230001926422,1.35189998149872,3637,
3/21/2016,1/1/2017,3,1.39020001888275,1.39559996128082,1.36710000038147,398,
3/21/2016,2/1/2017,3,1.40100002288818,1.40330004692078,1.39300000667572,131,
3/21/2016,3/1/2017,3,1.40620005130768,1.4099999666214,1.39530003070831,208,
3/21/2016,4/1/2017,3,1.40450000762939,1.40750002861023,1.38999998569489,122,
3/21/2016,5/1/2017,3,1.40639996528626,1.40040004253387,1.39260005950928,48,
3/21/2016,6/1/2017,3,1.40910005569458,1.40939998626709,1.38769996166229,21,
3/21/2016,7/1/2017,3,1.41600000858307,,,4,
3/21/2016,8/1/2017,3,1.42490005493164,,,1,
3/21/2016,9/1/2017,3,1.4371999502182,,,5,
3/21/2016,10/1/2017,3,1.44949996471405,,,5,
3/21/2016,11/1/2017,3,1.46000003814697,,,2,
3/21/2016,12/1/2017,3,1.46870005130768,1.47140002250671,1.4507999420166,152,
3/21/2016,1/1/2018,3,1.47500002384186,,,0,
3/21/2016,2/1/2018,3,1.47749996185303,,,0,
3/21/2016,3/1/2018,3,1.47449994087219,,,0,
3/21/2016,4/1/2018,3,1.46899998188019,,,0,
3/21/2016,5/1/2018,3,1.47230005264282,,,0,
3/21/2016,6/1/2018,3,1.47930002212524,,,0,
3/21/2016,7/1/2018,3,1.49080002307892,,,2,
3/21/2016,8/1/2018,3,1.50279998779297,,,0,
3/21/2016,9/1/2018,3,1.51479995250702,,,0,
3/21/2016,10/1/2018,3,1.52629995346069,,,0,
3/21/2016,11/1/2018,3,1.5353000164032,,,0,
3/21/2016,12/1/2018,3,1.54330003261566,1.53380000591278,,0,
3/21/2016,1/1/2019,3,1.54980003833771,,,0,
3/21/2016,2/1/2019,3,1.55379998683929,,,0,
3/21/2016,3/1/2019,3,1.55229997634888,,,0,
3/21/2016,4/1/2019,3,1.54680001735687,,,0,
3/21/2016,5/1/2019,3,1.55330002307892,,,0,
3/21/2016,6/1/2019,3,1.5628000497818,,,0,
3/21/2016,7/1/2019,3,1.57330000400543,,,0,
3/21/2016,8/1/2019,3,1.58329999446869,,,0,
3/21/2016,9/1/2019,3,1.59280002117157,,,0,
3/21/2016,10/1/2019,3,1.60130000114441,,,0,
3/21/2016,11/1/2019,3,1.60780000686646,,,0,
3/21/2016,12/1/2019,3,1.61280000209808,,,0,
3/21/2016,1/1/2020,3,1.61679995059967,,,0,
3/21/2016,4/1/2016,4,1.458899974823,1.46130001544952,1.41120004653931,25412,
3/21/2016,5/1/2016,4,1.49119997024536,1.494500041008,1.44410002231598,37284,
3/21/2016,6/1/2016,4,1.50209999084473,1.5058000087738,1.45739996433258,18874,
3/21/2016,7/1/2016,4,1.49670004844666,1.5,1.4543000459671,7919,
3/21/2016,8/1/2016,4,1.47739994525909,1.48000001907349,1.44000005722046,5815,
3/21/2016,9/1/2016,4,1.44550001621246,1.44710004329681,1.40980005264282,5907,
3/21/2016,10/1/2016,4,1.3014999628067,1.30219995975494,1.26719999313355,3738,
3/21/2016,11/1/2016,4,1.26489996910095,1.26520001888275,1.23280000686646,1915,
3/21/2016,12/1/2016,4,1.24409997463226,1.24619996547699,1.20940005779266,3615,
3/21/2016,1/1/2017,4,1.24460005760193,1.24479997158051,1.2117999792099,356,
3/21/2016,2/1/2017,4,1.26090002059937,1.24810004234314,1.24810004234314,80,
3/21/2016,3/1/2017,4,1.28849995136261,1.27980005741119,1.27980005741119,72,
3/21/2016,4/1/2017,4,1.51289999485016,1.50380003452301,1.49240005016327,47,
3/21/2016,5/1/2017,4,1.53260004520416,1.52149999141693,,47,
3/21/2016,6/1/2017,4,1.53349995613098,1.53460001945496,1.50440001487732,530,
3/21/2016,7/1/2017,4,1.51709997653961,1.50759994983673,,11,
3/21/2016,8/1/2017,4,1.49370002746582,1.47580003738403,,11,
3/21/2016,9/1/2017,4,1.46239995956421,1.44669997692108,,45,
3/21/2016,10/1/2017,4,1.31819999217987,1.30550003051758,,40,
3/21/2016,11/1/2017,4,1.2824000120163,1.26919996738434,,2,
3/21/2016,12/1/2017,4,1.26240003108978,1.2639000415802,1.23849999904633,178,
3/21/2016,1/1/2018,4,1.26160001754761,1.24759995937347,,0,
3/21/2016,2/1/2018,4,1.27909994125366,1.26890003681183,,0,
3/21/2016,3/1/2018,4,1.30910003185272,,,0,
3/21/2016,4/1/2018,4,1.53439998626709,,,0,
3/21/2016,5/1/2018,4,1.54939997196198,,,0,
3/21/2016,6/1/2018,4,1.55239999294281,,,0,
3/21/2016,7/1/2018,4,1.54089999198914,,,0,
3/21/2016,8/1/2018,4,1.5194000005722,,,0,
3/21/2016,9/1/2018,4,1.48940002918243,,,0,
3/21/2016,10/1/2018,4,1.34839999675751,,,0,
3/21/2016,11/1/2018,4,1.31640005111694,,,0,
3/21/2016,12/1/2018,4,1.29379999637604,,,5,
3/21/2016,1/1/2019,4,1.29779994487762,,,0,
3/21/2016,2/1/2019,4,1.30980002880096,,,0,
3/21/2016,3/1/2019,4,1.32829999923706,,,0,
3/21/2016,4/1/2019,4,1.54030001163483,,,0,
3/21/2016,5/1/2019,4,1.542799949646,,,0,
3/21/2016,6/1/2019,4,1.5353000164032,,,0,
3/21/2016,7/1/2019,4,1.5242999792099,,,0,
3/21/2016,8/1/2019,4,1.50680005550385,,,0,
3/21/2016,9/1/2019,4,1.4893000125885,,,0,
3/21/2016,10/1/2019,4,1.37629997730255,,,0,
3/21/2016,11/1/2019,4,1.35430002212524,,,0,
3/21/2016,12/1/2019,4,1.34280002117157,,,0,
3/21/2016,1/1/2020,4,1.3478000164032,,,0,
3/22/2016,5/1/2016,1,41.4500007629395,41.9000015258789,40.7700004577637,458448,
3/22/2016,6/1/2016,1,42.439998626709,42.8800010681152,41.75,131928,
3/22/2016,7/1/2016,1,43.1300010681152,43.5,42.3899993896484,57106,
3/22/2016,8/1/2016,1,43.6599998474121,43.9000015258789,42.8600006103516,27354,
3/22/2016,9/1/2016,1,44.0699996948242,44.2799987792969,43.2299995422363,27106,
3/22/2016,10/1/2016,1,44.3800010681152,44.4599990844727,43.5200004577637,19239,
3/22/2016,11/1/2016,1,44.6500015258789,44.7299995422363,43.8499984741211,11384,
3/22/2016,12/1/2016,1,44.8699989318848,45.060001373291,44.0099983215332,56241,
3/22/2016,1/1/2017,1,45.060001373291,45.1100006103516,44.2299995422363,3045,
3/22/2016,2/1/2017,1,45.25,45.2999992370606,44.4599990844727,1819,
3/22/2016,3/1/2017,1,45.4500007629395,45.5900001525879,44.7099990844727,4957,
3/22/2016,4/1/2017,1,45.6399993896484,45.7700004577637,45.1300010681152,1308,
3/22/2016,5/1/2017,1,45.8300018310547,45.8899993896484,45.3699989318848,771,
3/22/2016,6/1/2017,1,46.0299987792969,46.2000007629395,45.2799987792969,8887,
3/22/2016,7/1/2017,1,46.189998626709,46.2299995422363,45.689998626709,640,
3/22/2016,8/1/2017,1,46.3499984741211,,,443,
3/22/2016,9/1/2017,1,46.5200004577637,46.560001373291,46.5,816,
3/22/2016,10/1/2017,1,46.689998626709,46.7299995422363,46.6699981689453,231,
3/22/2016,11/1/2017,1,46.8800010681152,46.9599990844727,46.4900016784668,868,
3/22/2016,12/1/2017,1,47.0800018310547,47.2200012207031,46.3699989318848,16596,
3/22/2016,1/1/2018,1,47.1699981689453,47.060001373291,46.7900009155273,438,
3/22/2016,2/1/2018,1,47.2700004577637,47.1500015258789,46.9599990844727,65,
3/22/2016,3/1/2018,1,47.3800010681152,,,44,
3/22/2016,4/1/2018,1,47.4799995422363,,,22,
3/22/2016,5/1/2018,1,47.5800018310547,,,30,
3/22/2016,6/1/2018,1,47.6800003051758,47.7000007629395,47.0800018310547,1157,
3/22/2016,7/1/2018,1,47.75,,,0,
3/22/2016,8/1/2018,1,47.8400001525879,,,0,
3/22/2016,9/1/2018,1,47.9500007629395,,,0,
3/22/2016,10/1/2018,1,48.0699996948242,,,0,
3/22/2016,11/1/2018,1,48.2000007629395,,,0,
3/22/2016,12/1/2018,1,48.3499984741211,48.5200004577637,47.7000007629395,4636,
3/22/2016,1/1/2019,1,48.4000015258789,,,0,
3/22/2016,2/1/2019,1,48.4500007629395,,,0,
3/22/2016,3/1/2019,1,48.5200004577637,,,0,
3/22/2016,4/1/2019,1,48.6100006103516,,,0,
3/22/2016,5/1/2019,1,48.7099990844727,,,0,
3/22/2016,6/1/2019,1,48.8300018310547,,,0,
3/22/2016,7/1/2019,1,48.8400001525879,48.810001373291,,0,
3/22/2016,8/1/2019,1,48.8800010681152,,,0,
3/22/2016,9/1/2019,1,48.9500007629395,,,0,
3/22/2016,10/1/2019,1,49.0499992370606,,,0,
3/22/2016,11/1/2019,1,49.1800003051758,,,0,
3/22/2016,12/1/2019,1,49.3300018310547,49.4900016784668,48.9099998474121,110,
3/22/2016,1/1/2020,1,49.3600006103516,,,0,
3/22/2016,2/1/2020,1,49.4099998474121,,,0,
3/22/2016,3/1/2020,1,49.4700012207031,,,0,
3/22/2016,4/1/2020,1,49.5499992370606,,,0,
3/22/2016,5/1/2020,1,49.6399993896484,,,0,
3/22/2016,6/1/2020,1,49.7400016784668,,,0,
3/22/2016,7/1/2020,1,49.7299995422363,,,0,
3/22/2016,8/1/2020,1,49.75,,,0,
3/22/2016,9/1/2020,1,49.810001373291,,,0,
3/22/2016,10/1/2020,1,49.8899993896484,,,0,
3/22/2016,11/1/2020,1,50,,,0,
3/22/2016,12/1/2020,1,50.1300010681152,50,49.7299995422363,2,
3/22/2016,1/1/2021,1,50.1399993896484,,,0,
3/22/2016,2/1/2021,1,50.1800003051758,,,0,
3/22/2016,3/1/2021,1,50.2400016784668,,,0,
3/22/2016,4/1/2021,1,50.3199996948242,,,0,
3/22/2016,5/1/2021,1,50.4099998474121,,,0,
3/22/2016,6/1/2021,1,50.5200004577637,,,0,
3/22/2016,7/1/2021,1,50.5,,,0,
3/22/2016,8/1/2021,1,50.5200004577637,,,0,
3/22/2016,9/1/2021,1,50.560001373291,,,0,
3/22/2016,10/1/2021,1,50.6300010681152,,,0,
3/22/2016,11/1/2021,1,50.7299995422363,,,0,
3/22/2016,12/1/2021,1,50.8600006103516,,,0,
3/22/2016,6/1/2022,1,51.1699981689453,,,0,
3/22/2016,12/1/2022,1,51.4599990844727,,,0,
3/22/2016,6/1/2023,1,51.7099990844727,,,0,
3/22/2016,12/1/2023,1,51.9599990844727,52.5499992370605,52.5499992370605,1,
3/22/2016,6/1/2024,1,52.1300010681152,,,0,
3/22/2016,12/1/2024,1,52.2900009155273,,,0,
3/22/2016,4/1/2016,3,1.25209999084473,1.26059997081757,1.22739994525909,19679,
3/22/2016,5/1/2016,3,1.26259994506836,1.27090001106262,1.23819994926453,36125,
3/22/2016,6/1/2016,3,1.27499997615814,1.28260004520416,1.25160002708435,17377,
3/22/2016,7/1/2016,3,1.29250001907349,1.29960000514984,1.26960003376007,10294,
3/22/2016,8/1/2016,3,1.31130003929138,1.31850004196167,1.29009997844696,5111,
3/22/2016,9/1/2016,3,1.33229994773865,1.33930003643036,1.30970001220703,3574,
3/22/2016,10/1/2016,3,1.35239994525909,1.35669994354248,1.33010005950928,1669,
3/22/2016,11/1/2016,3,1.37119996547699,1.37290000915527,1.34860002994537,1332,
3/22/2016,12/1/2016,3,1.38820004463196,1.3934999704361,1.36489999294281,3707,
3/22/2016,1/1/2017,3,1.40320003032684,1.40550005435944,1.38180005550385,166,
3/22/2016,2/1/2017,3,1.41390001773834,1.4157999753952,1.39279997348785,77,
3/22/2016,3/1/2017,3,1.41919994354248,1.41830003261566,1.40040004253387,55,
3/22/2016,4/1/2017,3,1.41760003566742,1.4050999879837,,45,
3/22/2016,5/1/2017,3,1.41949999332428,1.41859996318817,1.41849994659424,41,
3/22/2016,6/1/2017,3,1.42229998111725,1.41799998283386,1.40149998664856,37,
3/22/2016,7/1/2017,3,1.42929995059967,1.41999995708466,1.41999995708466,11,
3/22/2016,8/1/2017,3,1.43830001354218,,,4,
3/22/2016,9/1/2017,3,1.45070004463196,,,0,
3/22/2016,10/1/2017,3,1.46300005912781,,,0,
3/22/2016,11/1/2017,3,1.47350001335144,,,0,
3/22/2016,12/1/2017,3,1.48220002651215,1.48510003089905,1.46259999275208,61,
3/22/2016,1/1/2018,3,1.48849999904633,1.49000000953674,1.49000000953674,4,
3/22/2016,2/1/2018,3,1.49100005626678,,,0,
3/22/2016,3/1/2018,3,1.48800003528595,,,0,
3/22/2016,4/1/2018,3,1.48249995708466,,,0,
3/22/2016,5/1/2018,3,1.48580002784729,1.48360002040863,,0,
3/22/2016,6/1/2018,3,1.49279999732971,,,0,
3/22/2016,7/1/2018,3,1.50429999828339,,,0,
3/22/2016,8/1/2018,3,1.51629996299744,,,0,
3/22/2016,9/1/2018,3,1.52830004692078,,,0,
3/22/2016,10/1/2018,3,1.53980004787445,,,0,
3/22/2016,11/1/2018,3,1.54879999160767,,,0,
3/22/2016,12/1/2018,3,1.55680000782013,1.54820001125336,,0,
3/22/2016,1/1/2019,3,1.56330001354218,,,0,
3/22/2016,2/1/2019,3,1.56729996204376,,,0,
3/22/2016,3/1/2019,3,1.56579995155334,,,0,
3/22/2016,4/1/2019,3,1.56029999256134,,,0,
3/22/2016,5/1/2019,3,1.56679999828339,,,0,
3/22/2016,6/1/2019,3,1.57630002498627,,,0,
3/22/2016,7/1/2019,3,1.5867999792099,,,0,
3/22/2016,8/1/2019,3,1.59679996967316,,,0,
3/22/2016,9/1/2019,3,1.60629999637604,,,0,
3/22/2016,10/1/2019,3,1.61479997634888,,,0,
3/22/2016,11/1/2019,3,1.62129998207092,,,0,
3/22/2016,12/1/2019,3,1.62629997730255,,,0,
3/22/2016,1/1/2020,3,1.63030004501343,,,0,
3/22/2016,4/1/2016,4,1.4970999956131,1.51199996471405,1.44869995117188,26128,
3/22/2016,5/1/2016,4,1.52600002288818,1.53900003433228,1.48020005226135,63505,
3/22/2016,6/1/2016,4,1.53349995613098,1.54499995708466,1.49140000343323,34997,
3/22/2016,7/1/2016,4,1.52550005912781,1.53550004959106,1.48619997501373,18062,
3/22/2016,8/1/2016,4,1.50390005111694,1.51020002365112,1.4695999622345,10859,
3/22/2016,9/1/2016,4,1.47039997577667,1.47560000419617,1.44120001792908,7970,
3/22/2016,10/1/2016,4,1.32449996471405,1.32879996299744,1.29379999637604,4151,
3/22/2016,11/1/2016,4,1.28639996051788,1.28770005702972,1.25590002536774,2255,
3/22/2016,12/1/2016,4,1.26489996910095,1.269700050354,1.23420000076294,4618,
3/22/2016,1/1/2017,4,1.26479995250702,1.26769995689392,1.23529994487762,1028,
3/22/2016,2/1/2017,4,1.28020000457764,1.27629995346069,1.26600003242493,252,
3/22/2016,3/1/2017,4,1.30729997158051,,,134,
3/22/2016,4/1/2017,4,1.53050005435944,1.52349996566772,1.51279997825623,92,
3/22/2016,5/1/2017,4,1.54900002479553,1.53869998455048,,69,
3/22/2016,6/1/2017,4,1.54939997196198,1.55050003528595,1.52300000190735,615,
3/22/2016,7/1/2017,4,1.5324000120163,1.52439999580383,,16,
3/22/2016,8/1/2017,4,1.50880002975464,,,24,
3/22/2016,9/1/2017,4,1.47749996185303,,,27,
3/22/2016,10/1/2017,4,1.33169996738434,1.32009994983673,,22,
3/22/2016,11/1/2017,4,1.29639995098114,1.28419995307922,,22,
3/22/2016,12/1/2017,4,1.27649998664856,1.27600002288818,1.2548999786377,239,
3/22/2016,1/1/2018,4,1.27569997310638,1.2632999420166,,0,
3/22/2016,2/1/2018,4,1.29320001602173,1.28450000286102,,0,
3/22/2016,3/1/2018,4,1.32270002365112,,,0,
3/22/2016,4/1/2018,4,1.54799997806549,,,0,
3/22/2016,5/1/2018,4,1.5625,,,0,
3/22/2016,6/1/2018,4,1.56550002098084,1.5657000541687,1.56190001964569,20,
3/22/2016,7/1/2018,4,1.55400002002716,,,0,
3/22/2016,8/1/2018,4,1.53250002861023,,,0,
3/22/2016,9/1/2018,4,1.50199997425079,,,0,
3/22/2016,10/1/2018,4,1.36049997806549,,,0,
3/22/2016,11/1/2018,4,1.32799994945526,,,0,
3/22/2016,12/1/2018,4,1.30529999732971,1.30350005626678,1.30350005626678,101,
3/22/2016,1/1/2019,4,1.3092999458313,,,0,
3/22/2016,2/1/2019,4,1.32130002975464,,,0,
3/22/2016,3/1/2019,4,1.33980000019073,,,0,
3/22/2016,4/1/2019,4,1.5518000125885,,,0,
3/22/2016,5/1/2019,4,1.55429995059967,,,0,
3/22/2016,6/1/2019,4,1.54680001735687,,,0,
3/22/2016,7/1/2019,4,1.53579998016357,,,0,
3/22/2016,8/1/2019,4,1.51830005645752,,,0,
3/22/2016,9/1/2019,4,1.50080001354218,,,0,
3/22/2016,10/1/2019,4,1.38779997825623,,,0,
3/22/2016,11/1/2019,4,1.36580002307892,,,0,
3/22/2016,12/1/2019,4,1.35430002212524,1.37000000476837,1.37000000476837,5,
3/22/2016,1/1/2020,4,1.35930001735687,,,0,
3/23/2016,5/1/2016,1,39.7900009155273,41.3400001525879,39.6699981689453,488624,
3/23/2016,6/1/2016,1,40.8699989318848,42.2900009155273,40.75,143038,
3/23/2016,7/1/2016,1,41.6300010681152,42.9199981689453,41.5099983215332,49414,
3/23/2016,8/1/2016,1,42.2200012207031,43.4099998474121,42.1199989318848,21145,
3/23/2016,9/1/2016,1,42.689998626709,43.8800010681152,42.6199989318848,24834,
3/23/2016,10/1/2016,1,43.0499992370605,44.1100006103516,42.9900016784668,12756,
3/23/2016,11/1/2016,1,43.3600006103516,44.4099998474121,43.3899993896484,9345,
3/23/2016,12/1/2016,1,43.6199989318848,44.7400016784668,43.5200004577637,55617,
3/23/2016,1/1/2017,1,43.8499984741211,44.7799987792969,43.8600006103516,3173,
3/23/2016,2/1/2017,1,44.0699996948242,44.9799995422363,44.060001373291,1564,
3/23/2016,3/1/2017,1,44.310001373291,45.2999992370606,44.2400016784668,3326,
3/23/2016,4/1/2017,1,44.5299987792969,,44.7000007629395,486,
3/23/2016,5/1/2017,1,44.75,,44.9599990844727,327,
3/23/2016,6/1/2017,1,44.9700012207031,45.8400001525879,44.9099998474121,6665,
3/23/2016,7/1/2017,1,45.1599998474121,45.5999984741211,45.2700004577637,136,
3/23/2016,8/1/2017,1,45.3400001525879,,45.7200012207031,110,
3/23/2016,9/1/2017,1,45.5299987792969,,45.8499984741211,733,
3/23/2016,10/1/2017,1,45.7200012207031,,46.0699996948242,76,
3/23/2016,11/1/2017,1,45.9300003051758,,46.2299995422363,136,
3/23/2016,12/1/2017,1,46.1500015258789,47,46.0400009155273,14652,
3/23/2016,1/1/2018,1,46.2599983215332,,46.5400009155273,149,
3/23/2016,2/1/2018,1,46.3800010681152,,46.6199989318848,9,
3/23/2016,3/1/2018,1,46.5,,47.2200012207031,49,
3/23/2016,4/1/2018,1,46.6199989318848,,47.3600006103516,0,
3/23/2016,5/1/2018,1,46.7400016784668,,47.5099983215332,0,
3/23/2016,6/1/2018,1,46.8699989318848,47.2000007629395,46.75,450,
3/23/2016,7/1/2018,1,46.9599990844727,,,62,
3/23/2016,8/1/2018,1,47.0699996948242,,,0,
3/23/2016,9/1/2018,1,47.2000007629395,,,0,
3/23/2016,10/1/2018,1,47.3400001525879,,,0,
3/23/2016,11/1/2018,1,47.5,,,0,
3/23/2016,12/1/2018,1,47.6699981689453,48.3199996948242,47.4799995422363,2049,
3/23/2016,1/1/2019,1,47.7400016784668,,,0,
3/23/2016,2/1/2019,1,47.810001373291,,,0,
3/23/2016,3/1/2019,1,47.8899993896484,,,0,
3/23/2016,4/1/2019,1,47.9900016784668,,,0,
3/23/2016,5/1/2019,1,48.0999984741211,,,0,
3/23/2016,6/1/2019,1,48.2299995422363,,,700,
3/23/2016,7/1/2019,1,48.25,,,0,
3/23/2016,8/1/2019,1,48.2999992370606,,,0,
3/23/2016,9/1/2019,1,48.3899993896484,,,0,
3/23/2016,10/1/2019,1,48.5099983215332,,,0,
3/23/2016,11/1/2019,1,48.6500015258789,,,0,
3/23/2016,12/1/2019,1,48.810001373291,48.9099998474121,48.7000007629395,143,
3/23/2016,1/1/2020,1,48.8499984741211,,,0,
3/23/2016,2/1/2020,1,48.9099998474121,,,0,
3/23/2016,3/1/2020,1,48.9799995422363,,,0,
3/23/2016,4/1/2020,1,49.0699996948242,,,0,
3/23/2016,5/1/2020,1,49.1599998474121,,,0,
3/23/2016,6/1/2020,1,49.2700004577637,,,0,
3/23/2016,7/1/2020,1,49.2700004577637,,,0,
3/23/2016,8/1/2020,1,49.2999992370605,,,0,
3/23/2016,9/1/2020,1,49.3600006103516,,,0,
3/23/2016,10/1/2020,1,49.4500007629395,,,0,
3/23/2016,11/1/2020,1,49.5699996948242,,,0,
3/23/2016,12/1/2020,1,49.7099990844727,50,49.560001373291,21,
3/23/2016,1/1/2021,1,49.7299995422363,,,0,
3/23/2016,2/1/2021,1,49.7700004577637,,,0,
3/23/2016,3/1/2021,1,49.8300018310547,,,0,
3/23/2016,4/1/2021,1,49.9099998474121,,,0,
3/23/2016,5/1/2021,1,50.0099983215332,,,0,
3/23/2016,6/1/2021,1,50.1199989318848,,,0,
3/23/2016,7/1/2021,1,50.0999984741211,,,0,
3/23/2016,8/1/2021,1,50.1199989318848,,,0,
3/23/2016,9/1/2021,1,50.1599998474121,,,0,
3/23/2016,10/1/2021,1,50.2299995422363,,,0,
3/23/2016,11/1/2021,1,50.3400001525879,,,0,
3/23/2016,12/1/2021,1,50.4700012207031,50.8600006103516,50.8600006103516,1,
3/23/2016,6/1/2022,1,50.7799987792969,,,0,
3/23/2016,12/1/2022,1,51.0699996948242,,,0,
3/23/2016,6/1/2023,1,51.3199996948242,,,0,
3/23/2016,12/1/2023,1,51.5699996948242,,,0,
3/23/2016,6/1/2024,1,51.7400016784668,,,0,
3/23/2016,12/1/2024,1,51.9000015258789,,,0,
3/23/2016,4/1/2016,3,1.2039999961853,1.24919998645782,1.20150005817413,22153,
3/23/2016,5/1/2016,3,1.21549999713898,1.25999999046326,1.21319997310638,49480,
3/23/2016,6/1/2016,3,1.23039996623993,1.27119994163513,1.22870004177094,27559,
3/23/2016,7/1/2016,3,1.24979996681213,1.28999996185303,1.24849998950958,13939,
3/23/2016,8/1/2016,3,1.26960003376007,1.30999994277954,1.2688000202179,6921,
3/23/2016,9/1/2016,3,1.29139995574951,1.33000004291534,1.29050004482269,4232,
3/23/2016,10/1/2016,3,1.31229996681213,1.34940004348755,1.31299996376038,2097,
3/23/2016,11/1/2016,3,1.3319000005722,1.36699998378754,1.33440005779266,1876,
3/23/2016,12/1/2016,3,1.34949994087219,1.38349997997284,1.34769999980927,8465,
3/23/2016,1/1/2017,3,1.36549997329712,1.39219999313355,1.36389994621277,983,
3/23/2016,2/1/2017,3,1.37709999084473,1.39900004863739,1.37679994106293,441,
3/23/2016,3/1/2017,3,1.38329994678497,1.40400004386902,1.38960003852844,402,
3/23/2016,4/1/2017,3,1.38230001926422,1.40499997138977,1.38699996471405,185,
3/23/2016,5/1/2017,3,1.38469994068146,1.39499998092651,1.38499999046326,127,
3/23/2016,6/1/2017,3,1.38789999485016,1.40559995174408,1.38900005817413,260,
3/23/2016,7/1/2017,3,1.39509999752045,1.40550005435944,1.39890003204346,50,
3/23/2016,8/1/2017,3,1.40429997444153,1.42499995231628,1.40499997138977,45,
3/23/2016,9/1/2017,3,1.41690003871918,,1.43470001220703,19,
3/23/2016,10/1/2017,3,1.42949998378754,1.45000004768372,1.44679999351501,18,
3/23/2016,11/1/2017,3,1.44029998779297,1.45000004768372,1.45000004768372,25,
3/23/2016,12/1/2017,3,1.44930005073547,1.47490000724792,1.44749999046326,462,
3/23/2016,1/1/2018,3,1.45580005645752,,1.47420001029968,0,
3/23/2016,2/1/2018,3,1.45850002765656,,1.47819995880127,0,
3/23/2016,3/1/2018,3,1.45570003986359,,1.4811999797821,0,
3/23/2016,4/1/2018,3,1.45039999485016,,,0,
3/23/2016,5/1/2018,3,1.45389997959137,,,0,
3/23/2016,6/1/2018,3,1.46109998226166,,,0,
3/23/2016,7/1/2018,3,1.4728000164032,,,0,
3/23/2016,8/1/2018,3,1.48500001430511,,,0,
3/23/2016,9/1/2018,3,1.49720001220703,,,0,
3/23/2016,10/1/2018,3,1.50890004634857,,,0,
3/23/2016,11/1/2018,3,1.51810002326965,,,0,
3/23/2016,12/1/2018,3,1.52629995346069,,1.54209995269775,0,
3/23/2016,1/1/2019,3,1.53279995918274,,,0,
3/23/2016,2/1/2019,3,1.53680002689362,,,0,
3/23/2016,3/1/2019,3,1.5353000164032,,,0,
3/23/2016,4/1/2019,3,1.52980005741119,,,0,
3/23/2016,5/1/2019,3,1.53629994392395,,,0,
3/23/2016,6/1/2019,3,1.54579997062683,,,0,
3/23/2016,7/1/2019,3,1.55630004405975,,,0,
3/23/2016,8/1/2019,3,1.56630003452301,,,0,
3/23/2016,9/1/2019,3,1.5757999420166,,,0,
3/23/2016,10/1/2019,3,1.58430004119873,,,0,
3/23/2016,11/1/2019,3,1.59080004692078,,,0,
3/23/2016,12/1/2019,3,1.5958000421524,,,0,
3/23/2016,1/1/2020,3,1.59979999065399,,,0,
3/23/2016,4/1/2016,4,1.45410001277924,1.51339995861053,1.44539999961853,29757,
3/23/2016,5/1/2016,4,1.4831999540329,1.53980004787445,1.47449994087219,74796,
3/23/2016,6/1/2016,4,1.49259996414185,1.54499995708466,1.48510003089905,47174,
3/23/2016,7/1/2016,4,1.48599994182587,1.53519999980927,1.47959995269775,24029,
3/23/2016,8/1/2016,4,1.46519994735718,1.51289999485016,1.45969998836517,16477,
3/23/2016,9/1/2016,4,1.43239998817444,1.47590005397797,1.42719995975494,12410,
3/23/2016,10/1/2016,4,1.28729999065399,1.32799994945526,1.28540003299713,6142,
3/23/2016,11/1/2016,4,1.2496999502182,1.28910005092621,1.24549996852875,3630,
3/23/2016,12/1/2016,4,1.22880005836487,1.26699995994568,1.22329998016357,6075,
3/23/2016,1/1/2017,4,1.22889995574951,1.2635999917984,1.2282999753952,808,
3/23/2016,2/1/2017,4,1.2441999912262,1.25919997692108,1.24849998950958,204,
3/23/2016,3/1/2017,4,1.27149999141693,1.28750002384186,1.28450000286102,186,
3/23/2016,4/1/2017,4,1.49479997158051,,1.49960005283356,102,
3/23/2016,5/1/2017,4,1.5135999917984,,1.52160000801086,103,
3/23/2016,6/1/2017,4,1.51450002193451,1.53320002555847,1.51230001449585,451,
3/23/2016,7/1/2017,4,1.49749994277954,,1.50310003757477,20,
3/23/2016,8/1/2017,4,1.47430002689362,,1.48919999599457,15,
3/23/2016,9/1/2017,4,1.442999958992,,1.45609998703003,14,
3/23/2016,10/1/2017,4,1.29429996013641,,1.30390000343323,20,
3/23/2016,11/1/2017,4,1.25899994373322,,1.26919996738434,23,
3/23/2016,12/1/2017,4,1.23909997940063,1.27509999275208,1.23829996585846,612,
3/23/2016,1/1/2018,4,1.23790001869202,,1.24890005588532,2,
3/23/2016,2/1/2018,4,1.25539994239807,,1.26139998435974,0,
3/23/2016,3/1/2018,4,1.28629994392395,,1.30190002918243,0,
3/23/2016,4/1/2018,4,1.52110004425049,,1.54069995880127,0,
3/23/2016,5/1/2018,4,1.53610002994537,,1.55569994449615,0,
3/23/2016,6/1/2018,4,1.53910005092621,1.55019998550415,1.54610002040863,29,
3/23/2016,7/1/2018,4,1.52660000324249,,,0,
3/23/2016,8/1/2018,4,1.50360000133514,,,0,
3/23/2016,9/1/2018,4,1.47160005569458,,,0,
3/23/2016,10/1/2018,4,1.32860004901886,,,0,
3/23/2016,11/1/2018,4,1.29460000991821,,,0,
3/23/2016,12/1/2018,4,1.27040004730225,1.27799999713898,1.27380001544952,131,
3/23/2016,1/1/2019,4,1.27439999580383,,,0,
3/23/2016,2/1/2019,4,1.28639996051788,,,0,
3/23/2016,3/1/2019,4,1.30490005016327,,,0,
3/23/2016,4/1/2019,4,1.51689994335175,,,0,
3/23/2016,5/1/2019,4,1.5194000005722,,,0,
3/23/2016,6/1/2019,4,1.51189994812012,,,0,
3/23/2016,7/1/2019,4,1.50090003013611,,,0,
3/23/2016,8/1/2019,4,1.48339998722076,,,0,
3/23/2016,9/1/2019,4,1.46589994430542,,,0,
3/23/2016,10/1/2019,4,1.35290002822876,,,0,
3/23/2016,11/1/2019,4,1.33089995384216,,,0,
3/23/2016,12/1/2019,4,1.31939995288849,,,0,
3/23/2016,1/1/2020,4,1.32439994812012,,,0,
3/24/2016,5/1/2016,1,39.4599990844727,39.7700004577637,38.3300018310547,491900,
3/24/2016,6/1/2016,1,40.6300010681152,40.8800010681152,39.5,143952,
3/24/2016,7/1/2016,1,41.4099998474121,41.6599998474121,40.3400001525879,54821,
3/24/2016,8/1/2016,1,41.9799995422363,42.2299995422363,41,20693,
3/24/2016,9/1/2016,1,42.439998626709,42.689998626709,41.5,24269,
3/24/2016,10/1/2016,1,42.810001373291,42.939998626709,41.8800010681152,9917,
3/24/2016,11/1/2016,1,43.1399993896484,43.3199996948242,42.2900009155273,7977,
3/24/2016,12/1/2016,1,43.4099998474121,43.6300010681152,42.5,58185,
3/24/2016,1/1/2017,1,43.6399993896484,43.8199996948242,42.8800010681152,2665,
3/24/2016,2/1/2017,1,43.8699989318848,44.0400009155273,43.0200004577637,1525,
3/24/2016,3/1/2017,1,44.1199989318848,44.2999992370605,43.3699989318848,4167,
3/24/2016,4/1/2017,1,44.3400001525879,,43.75,1285,
3/24/2016,5/1/2017,1,44.560001373291,,44.0400009155273,683,
3/24/2016,6/1/2017,1,44.7799987792969,44.9900016784668,44.0200004577637,10833,
3/24/2016,7/1/2017,1,44.9599990844727,44.9700012207031,44.4099998474121,184,
3/24/2016,8/1/2017,1,45.1300010681152,,44.8400001525879,143,
3/24/2016,9/1/2017,1,45.310001373291,,44.9900016784668,535,
3/24/2016,10/1/2017,1,45.5,45.560001373291,45.2400016784668,124,
3/24/2016,11/1/2017,1,45.7000007629395,,45.4000015258789,93,
3/24/2016,12/1/2017,1,45.9199981689453,46.2000007629395,45.2299995422363,14140,
3/24/2016,1/1/2018,1,46.0299987792969,,45.7599983215332,94,
3/24/2016,2/1/2018,1,46.1399993896484,,45.8600006103516,32,
3/24/2016,3/1/2018,1,46.2599983215332,,46.439998626709,15,
3/24/2016,4/1/2018,1,46.3699989318848,,46.5900001525879,0,
3/24/2016,5/1/2018,1,46.4900016784668,46.6699981689453,46.6699981689453,1,
3/24/2016,6/1/2018,1,46.6100006103516,46.8800010681152,46.0499992370606,399,
3/24/2016,7/1/2018,1,46.7000007629395,,,1,
3/24/2016,8/1/2018,1,46.810001373291,,,1,
3/24/2016,9/1/2018,1,46.939998626709,,,0,
3/24/2016,10/1/2018,1,47.0800018310547,,,0,
3/24/2016,11/1/2018,1,47.2299995422363,,,0,
3/24/2016,12/1/2018,1,47.4000015258789,47.6800003051758,46.9099998474121,1560,
3/24/2016,1/1/2019,1,47.4700012207031,,,0,
3/24/2016,2/1/2019,1,47.5400009155274,,,0,
3/24/2016,3/1/2019,1,47.6199989318848,,,0,
3/24/2016,4/1/2019,1,47.7200012207031,,,0,
3/24/2016,5/1/2019,1,47.8300018310547,,,0,
3/24/2016,6/1/2019,1,47.9599990844727,,,0,
3/24/2016,7/1/2019,1,47.9799995422363,,,0,
3/24/2016,8/1/2019,1,48.0299987792969,,,0,
3/24/2016,9/1/2019,1,48.1199989318848,,,0,
3/24/2016,10/1/2019,1,48.2400016784668,,,0,
3/24/2016,11/1/2019,1,48.3800010681152,,,0,
3/24/2016,12/1/2019,1,48.5400009155273,48.75,48.2999992370606,195,
3/24/2016,1/1/2020,1,48.5800018310547,,,0,
3/24/2016,2/1/2020,1,48.6300010681152,,,0,
3/24/2016,3/1/2020,1,48.689998626709,,,0,
3/24/2016,4/1/2020,1,48.7700004577637,,,0,
3/24/2016,5/1/2020,1,48.8600006103516,,,0,
3/24/2016,6/1/2020,1,48.9700012207031,,,0,
3/24/2016,7/1/2020,1,48.9599990844727,,,0,
3/24/2016,8/1/2020,1,48.9900016784668,,,0,
3/24/2016,9/1/2020,1,49.0499992370606,,,0,
3/24/2016,10/1/2020,1,49.1300010681152,,,0,
3/24/2016,11/1/2020,1,49.2400016784668,,,0,
3/24/2016,12/1/2020,1,49.3800010681152,49.5400009155273,49.2000007629395,132,
3/24/2016,1/1/2021,1,49.4000015258789,,,0,
3/24/2016,2/1/2021,1,49.439998626709,,,0,
3/24/2016,3/1/2021,1,49.5,,,0,
3/24/2016,4/1/2021,1,49.5800018310547,,,0,
3/24/2016,5/1/2021,1,49.6800003051758,,,0,
3/24/2016,6/1/2021,1,49.7900009155273,,,0,
3/24/2016,7/1/2021,1,49.7700004577637,,,0,
3/24/2016,8/1/2021,1,49.7900009155273,,,0,
3/24/2016,9/1/2021,1,49.8300018310547,,,0,
3/24/2016,10/1/2021,1,49.9000015258789,,,0,
3/24/2016,11/1/2021,1,50.0099983215332,,,0,
3/24/2016,12/1/2021,1,50.1399993896484,,,0,
3/24/2016,6/1/2022,1,50.4599990844727,,,0,
3/24/2016,12/1/2022,1,50.7599983215332,,,0,
3/24/2016,6/1/2023,1,51.0099983215332,,,0,
3/24/2016,12/1/2023,1,51.2599983215332,,,0,
3/24/2016,6/1/2024,1,51.4300003051758,,,0,
3/24/2016,12/1/2024,1,51.5900001525879,,,0,
3/24/2016,4/1/2016,3,1.19790005683899,1.21249997615814,1.17519998550415,26384,
3/24/2016,5/1/2016,3,1.21000003814697,1.22329998016357,1.18680000305176,51096,
3/24/2016,6/1/2016,3,1.22630000114441,1.23759996891022,1.20239996910095,22779,
3/24/2016,7/1/2016,3,1.24619996547699,1.25619995594025,1.22200000286102,8382,
3/24/2016,8/1/2016,3,1.26610004901886,1.27450001239777,1.2418999671936,3691,
3/24/2016,9/1/2016,3,1.28770005702972,1.29390001296997,1.2639000415802,2722,
3/24/2016,10/1/2016,3,1.30799996852875,1.31299996376038,1.28880000114441,1039,
3/24/2016,11/1/2016,3,1.32679998874664,1.3309999704361,1.30429995059967,1046,
3/24/2016,12/1/2016,3,1.34379994869232,1.35249996185303,1.32200002670288,6414,
3/24/2016,1/1/2017,3,1.35979998111725,1.36549997329712,1.34239995479584,971,
3/24/2016,2/1/2017,3,1.37160003185272,1.37689995765686,1.36749994754791,494,
3/24/2016,3/1/2017,3,1.37800002098084,1.38359999656677,1.37279999256134,546,
3/24/2016,4/1/2017,3,1.3775999546051,1.37249994277954,1.36000001430511,223,
3/24/2016,5/1/2017,3,1.38069999217987,1.37800002098084,1.36500000953674,222,
3/24/2016,6/1/2017,3,1.38460004329681,1.38999998569489,1.36500000953674,434,
3/24/2016,7/1/2017,3,1.39250004291534,1.39600002765656,1.38300001621246,159,
3/24/2016,8/1/2017,3,1.40199995040894,1.40950000286102,1.39100003242493,132,
3/24/2016,9/1/2017,3,1.41449999809265,1.42349994182587,1.40750002861023,130,
3/24/2016,10/1/2017,3,1.42690002918243,1.42859995365143,1.42620003223419,74,
3/24/2016,11/1/2017,3,1.43729996681213,1.43700003623962,1.43649995326996,57,
3/24/2016,12/1/2017,3,1.44570004940033,1.45009994506836,1.42700004577637,611,
3/24/2016,1/1/2018,3,1.45190000534058,1.45580005645752,1.45299994945526,27,
3/24/2016,2/1/2018,3,1.45439994335175,,,1,
3/24/2016,3/1/2018,3,1.45159995555878,,,0,
3/24/2016,4/1/2018,3,1.44630002975464,,,0,
3/24/2016,5/1/2018,3,1.44980001449585,,,0,
3/24/2016,6/1/2018,3,1.45700001716614,,,0,
3/24/2016,7/1/2018,3,1.46870005130768,,,0,
3/24/2016,8/1/2018,3,1.48090004920959,,,0,
3/24/2016,9/1/2018,3,1.49310004711151,,,0,
3/24/2016,10/1/2018,3,1.50479996204376,,,0,
3/24/2016,11/1/2018,3,1.51400005817413,,,0,
3/24/2016,12/1/2018,3,1.52219998836517,,,1,
3/24/2016,1/1/2019,3,1.52869999408722,,,0,
3/24/2016,2/1/2019,3,1.53269994258881,,,0,
3/24/2016,3/1/2019,3,1.53120005130768,,,0,
3/24/2016,4/1/2019,3,1.52569997310638,,,0,
3/24/2016,5/1/2019,3,1.53219997882843,,,0,
3/24/2016,6/1/2019,3,1.54170000553131,,,0,
3/24/2016,7/1/2019,3,1.55219995975494,,,0,
3/24/2016,8/1/2019,3,1.5621999502182,,,0,
3/24/2016,9/1/2019,3,1.57169997692108,,,0,
3/24/2016,10/1/2019,3,1.58019995689392,,,0,
3/24/2016,11/1/2019,3,1.58669996261597,,,0,
3/24/2016,12/1/2019,3,1.5916999578476,,,0,
3/24/2016,1/1/2020,3,1.59570002555847,,,0,
3/24/2016,4/1/2016,4,1.46589994430542,1.47500002384186,1.42019999027252,26483,
3/24/2016,5/1/2016,4,1.49460005760193,1.50310003757477,1.45120000839233,59563,
3/24/2016,6/1/2016,4,1.50460004806519,1.51180005073547,1.46270000934601,28365,
3/24/2016,7/1/2016,4,1.49839997291565,1.50450003147125,1.45749998092651,11616,
3/24/2016,8/1/2016,4,1.47720003128052,1.4831999540329,1.43770003318787,6990,
3/24/2016,9/1/2016,4,1.44389998912811,1.44969999790192,1.40550005435944,5984,
3/24/2016,10/1/2016,4,1.29799997806549,1.30229997634888,1.26259994506836,2713,
3/24/2016,11/1/2016,4,1.25950002670288,1.26370000839233,1.22389996051788,1864,
3/24/2016,12/1/2016,4,1.23790001869202,1.24310004711151,1.20270001888275,5308,
3/24/2016,1/1/2017,4,1.23790001869202,1.24160003662109,1.207200050354,1217,
3/24/2016,2/1/2017,4,1.2525999546051,1.2561000585556,1.23000001907349,333,
3/24/2016,3/1/2017,4,1.27900004386902,1.28180003166199,1.27590000629425,233,
3/24/2016,4/1/2017,4,1.50209999084473,1.49619996547699,1.47940003871918,99,
3/24/2016,5/1/2017,4,1.51979994773865,,1.50090003013611,79,
3/24/2016,6/1/2017,4,1.52009999752045,1.52380001544952,1.49030005931854,757,
3/24/2016,7/1/2017,4,1.50380003452301,,1.48489999771118,47,
3/24/2016,8/1/2017,4,1.48169994354248,,1.47239995002747,45,
3/24/2016,9/1/2017,4,1.45070004463196,,1.4407000541687,31,
3/24/2016,10/1/2017,4,1.3018000125885,,1.29120004177094,24,
3/24/2016,11/1/2017,4,1.26670002937317,,1.25730001926422,25,
3/24/2016,12/1/2017,4,1.2474000453949,1.25139999389648,1.21529996395111,697,
3/24/2016,1/1/2018,4,1.24559998512268,,1.22969996929169,4,
3/24/2016,2/1/2018,4,1.26300001144409,1.25650000572205,1.24199998378754,2,
3/24/2016,3/1/2018,4,1.29250001907349,,1.28269994258881,1,
3/24/2016,4/1/2018,4,1.52799999713898,,1.52090001106262,0,
3/24/2016,5/1/2018,4,1.54299998283386,,1.53589999675751,0,
3/24/2016,6/1/2018,4,1.5460000038147,1.54040002822876,1.53659999370575,1,
3/24/2016,7/1/2018,4,1.5349999666214,,,0,
3/24/2016,8/1/2018,4,1.51349997520447,,,0,
3/24/2016,9/1/2018,4,1.48300004005432,,,0,
3/24/2016,10/1/2018,4,1.34150004386902,,,0,
3/24/2016,11/1/2018,4,1.30900001525879,,,0,
3/24/2016,12/1/2018,4,1.28629994392395,1.2775000333786,1.25,56,
3/24/2016,1/1/2019,4,1.29030001163483,,,0,
3/24/2016,2/1/2019,4,1.30229997634888,,,0,
3/24/2016,3/1/2019,4,1.32079994678497,,,0,
3/24/2016,4/1/2019,4,1.53279995918274,,,0,
3/24/2016,5/1/2019,4,1.5353000164032,,,0,
3/24/2016,6/1/2019,4,1.52779996395111,,,0,
3/24/2016,7/1/2019,4,1.5168000459671,,,0,
3/24/2016,8/1/2019,4,1.49930000305176,,,0,
3/24/2016,9/1/2019,4,1.48179996013641,,,0,
3/24/2016,10/1/2019,4,1.36880004405975,,,0,
3/24/2016,11/1/2019,4,1.34679996967316,,,0,
3/24/2016,12/1/2019,4,1.33529996871948,,,0,
3/24/2016,1/1/2020,4,1.34029996395111,,,0,
3/28/2016,5/1/2016,1,39.3899993896484,40.1399993896484,38.8600006103516,297363,
3/28/2016,6/1/2016,1,40.5299987792969,41.2799987792969,39.9799995422363,54424,
3/28/2016,7/1/2016,1,41.2900009155274,42.0299987792969,40.75,17398,
3/28/2016,8/1/2016,1,41.8199996948242,42.4900016784668,41.2999992370605,9319,
3/28/2016,9/1/2016,1,42.2599983215332,43.0200004577637,41.75,8096,
3/28/2016,10/1/2016,1,42.6199989318848,43.310001373291,42.1100006103516,4849,
3/28/2016,11/1/2016,1,42.939998626709,43.5400009155273,42.4700012207031,3813,
3/28/2016,12/1/2016,1,43.2000007629395,43.939998626709,42.7299995422363,18576,
3/28/2016,1/1/2017,1,43.4199981689453,44,43.0499992370605,1525,
3/28/2016,2/1/2017,1,43.6399993896484,44.1599998474121,43.2200012207031,1432,
3/28/2016,3/1/2017,1,43.8800010681152,44.4099998474121,43.4599990844727,1802,
3/28/2016,4/1/2017,1,44.0900001525879,44.6500015258789,43.7299995422363,548,
3/28/2016,5/1/2017,1,44.2900009155273,44.6399993896484,44.2099990844727,239,
3/28/2016,6/1/2017,1,44.4900016784668,45.1500015258789,44.1800003051758,2570,
3/28/2016,7/1/2017,1,44.6599998474121,45.0999984741211,44.5299987792969,134,
3/28/2016,8/1/2017,1,44.8300018310547,,44.9700012207031,37,
3/28/2016,9/1/2017,1,45,,45.0999984741211,170,
3/28/2016,10/1/2017,1,45.1800003051758,,45.3400001525879,144,
3/28/2016,11/1/2017,1,45.3800010681152,,45.5,291,
3/28/2016,12/1/2017,1,45.5999984741211,46.25,45.310001373291,5966,
3/28/2016,1/1/2018,1,45.7099990844727,,45.8300018310547,1,
3/28/2016,2/1/2018,1,45.8199996948242,,45.939998626709,26,
3/28/2016,3/1/2018,1,45.939998626709,,,4,
3/28/2016,4/1/2018,1,46.060001373291,,,0,
3/28/2016,5/1/2018,1,46.1800003051758,46.6699981689453,46.6699981689453,5,
3/28/2016,6/1/2018,1,46.310001373291,46.7099990844727,46.1199989318848,171,
3/28/2016,7/1/2018,1,46.4000015258789,,,0,
3/28/2016,8/1/2018,1,46.5200004577637,,,0,
3/28/2016,9/1/2018,1,46.6599998474121,,,0,
3/28/2016,10/1/2018,1,46.810001373291,,,0,
3/28/2016,11/1/2018,1,46.9700012207031,,,0,
3/28/2016,12/1/2018,1,47.1500015258789,47.560001373291,46.9700012207031,1480,
3/28/2016,1/1/2019,1,47.2200012207031,,,0,
3/28/2016,2/1/2019,1,47.2999992370606,,,0,
3/28/2016,3/1/2019,1,47.3899993896484,,,0,
3/28/2016,4/1/2019,1,47.4900016784668,,,0,
3/28/2016,5/1/2019,1,47.6100006103516,,,0,
3/28/2016,6/1/2019,1,47.7400016784668,,,0,
3/28/2016,7/1/2019,1,47.7599983215332,48.0800018310547,,0,
3/28/2016,8/1/2019,1,47.8199996948242,,,0,
3/28/2016,9/1/2019,1,47.9199981689453,,,0,
3/28/2016,10/1/2019,1,48.0400009155273,,,0,
3/28/2016,11/1/2019,1,48.189998626709,,,0,
3/28/2016,12/1/2019,1,48.3499984741211,,,399,
3/28/2016,1/1/2020,1,48.4000015258789,,,0,
3/28/2016,2/1/2020,1,48.4599990844727,,,0,
3/28/2016,3/1/2020,1,48.5299987792969,,,0,
3/28/2016,4/1/2020,1,48.6199989318848,,,0,
3/28/2016,5/1/2020,1,48.7200012207031,,,0,
3/28/2016,6/1/2020,1,48.8300018310547,,,0,
3/28/2016,7/1/2020,1,48.8300018310547,,,0,
3/28/2016,8/1/2020,1,48.8699989318848,,,0,
3/28/2016,9/1/2020,1,48.939998626709,,,0,
3/28/2016,10/1/2020,1,49.0299987792969,,,0,
3/28/2016,11/1/2020,1,49.1500015258789,,,0,
3/28/2016,12/1/2020,1,49.2900009155273,49.2299995422363,49.2299995422363,2,
3/28/2016,1/1/2021,1,49.310001373291,,,0,
3/28/2016,2/1/2021,1,49.3600006103516,,,0,
3/28/2016,3/1/2021,1,49.4300003051758,,,0,
3/28/2016,4/1/2021,1,49.5200004577637,,,0,
3/28/2016,5/1/2021,1,49.6199989318848,,,0,
3/28/2016,6/1/2021,1,49.7299995422363,,,0,
3/28/2016,7/1/2021,1,49.7099990844727,,,0,
3/28/2016,8/1/2021,1,49.7299995422363,,,0,
3/28/2016,9/1/2021,1,49.7799987792969,,,0,
3/28/2016,10/1/2021,1,49.8600006103516,,,0,
3/28/2016,11/1/2021,1,49.9700012207031,,,0,
3/28/2016,12/1/2021,1,50.0999984741211,,,0,
3/28/2016,6/1/2022,1,50.4199981689453,,,0,
3/28/2016,12/1/2022,1,50.7200012207031,,,0,
3/28/2016,6/1/2023,1,50.9700012207031,,,0,
3/28/2016,12/1/2023,1,51.2200012207031,,,0,
3/28/2016,6/1/2024,1,51.3899993896484,,,0,
3/28/2016,12/1/2024,1,51.5499992370606,,,0,
3/28/2016,4/1/2016,3,1.18009996414185,1.21249997615814,1.16879999637604,19696,
3/28/2016,5/1/2016,3,1.1923999786377,1.22389996051788,1.17980003356934,36278,
3/28/2016,6/1/2016,3,1.20990002155304,1.2389999628067,1.19690001010895,12318,
3/28/2016,7/1/2016,3,1.23080003261566,1.25870001316071,1.21739995479584,5263,
3/28/2016,8/1/2016,3,1.25139999389648,1.27730000019073,1.23870003223419,2777,
3/28/2016,9/1/2016,3,1.27339994907379,1.2985999584198,1.26129996776581,2212,
3/28/2016,10/1/2016,3,1.29449999332428,1.31869995594025,1.28540003299713,730,
3/28/2016,11/1/2016,3,1.31439995765686,1.33800005912781,1.3018000125885,960,
3/28/2016,12/1/2016,3,1.332200050354,1.35549998283386,1.31920003890991,3031,
3/28/2016,1/1/2017,3,1.34829998016357,1.37000000476837,1.3400000333786,469,
3/28/2016,2/1/2017,3,1.36020004749298,1.35920000076294,1.35839998722076,91,
3/28/2016,3/1/2017,3,1.36660003662109,1.36570000648499,1.36570000648499,76,
3/28/2016,4/1/2017,3,1.36619997024536,1.3639999628067,1.3639999628067,65,
3/28/2016,5/1/2017,3,1.3691999912262,1.36600005626678,1.36600005626678,87,
3/28/2016,6/1/2017,3,1.37310004234314,1.39320003986359,1.36500000953674,174,
3/28/2016,7/1/2017,3,1.38090002536774,1.38900005817413,1.38170003890991,66,
3/28/2016,8/1/2017,3,1.39040005207062,1.39100003242493,1.39100003242493,55,
3/28/2016,9/1/2017,3,1.40289998054504,1.40299999713898,1.40100002288818,42,
3/28/2016,10/1/2017,3,1.41519999504089,1.41600000858307,1.40499997138977,49,
3/28/2016,11/1/2017,3,1.42550003528595,1.42400002479553,1.42400002479553,49,
3/28/2016,12/1/2017,3,1.43379998207092,1.45529997348785,1.4264999628067,280,
3/28/2016,1/1/2018,3,1.44000005722046,,1.45029997825623,0,
3/28/2016,2/1/2018,3,1.442999958992,,,0,
3/28/2016,3/1/2018,3,1.44019997119904,,,0,
3/28/2016,4/1/2018,3,1.4349000453949,,,0,
3/28/2016,5/1/2018,3,1.43889999389648,,,0,
3/28/2016,6/1/2018,3,1.44609999656677,,,0,
3/28/2016,7/1/2018,3,1.45780003070831,,,0,
3/28/2016,8/1/2018,3,1.47000002861023,,,0,
3/28/2016,9/1/2018,3,1.48249995708466,,,0,
3/28/2016,10/1/2018,3,1.4941999912262,,,0,
3/28/2016,11/1/2018,3,1.50360000133514,,,0,
3/28/2016,12/1/2018,3,1.51180005073547,1.51999998092651,1.51999998092651,3,
3/28/2016,1/1/2019,3,1.51830005645752,,,0,
3/28/2016,2/1/2019,3,1.52230000495911,,,0,
3/28/2016,3/1/2019,3,1.52079999446869,,,0,
3/28/2016,4/1/2019,3,1.51530003547668,,,0,
3/28/2016,5/1/2019,3,1.52180004119873,,,0,
3/28/2016,6/1/2019,3,1.53129994869232,,,0,
3/28/2016,7/1/2019,3,1.54180002212524,,,0,
3/28/2016,8/1/2019,3,1.5518000125885,,,0,
3/28/2016,9/1/2019,3,1.56130003929138,,,0,
3/28/2016,10/1/2019,3,1.56980001926422,,,0,
3/28/2016,11/1/2019,3,1.57630002498627,,,0,
3/28/2016,12/1/2019,3,1.5813000202179,,,0,
3/28/2016,1/1/2020,3,1.58529996871948,,,0,
3/28/2016,4/1/2016,4,1.46800005435944,1.48580002784729,1.45410001277924,20466,
3/28/2016,5/1/2016,4,1.49559998512268,1.51339995861053,1.48269999027252,39102,
3/28/2016,6/1/2016,4,1.50600004196167,1.52300000190735,1.49279999732971,16256,
3/28/2016,7/1/2016,4,1.49989998340607,1.51639997959137,1.48619997501373,6892,
3/28/2016,8/1/2016,4,1.47880005836487,1.49430000782013,1.46679997444153,3931,
3/28/2016,9/1/2016,4,1.44509994983673,1.46050000190735,1.43089997768402,3192,
3/28/2016,10/1/2016,4,1.29760003089905,1.31359994411469,1.28740000724792,2087,
3/28/2016,11/1/2016,4,1.25829994678497,1.27330005168915,1.24430000782013,1089,
3/28/2016,12/1/2016,4,1.23590004444122,1.25160002708435,1.22130000591278,2110,
3/28/2016,1/1/2017,4,1.23529994487762,1.25059998035431,1.22420001029968,403,
3/28/2016,2/1/2017,4,1.24930000305176,,,120,
3/28/2016,3/1/2017,4,1.27499997615814,,,116,
3/28/2016,4/1/2017,4,1.49849998950958,1.50360000133514,1.49440002441406,21,
3/28/2016,5/1/2017,4,1.51540005207062,,1.51440000534058,23,
3/28/2016,6/1/2017,4,1.51579999923706,1.52600002288818,1.50349998474121,259,
3/28/2016,7/1/2017,4,1.49989998340607,1.50399994850159,1.49800002574921,12,
3/28/2016,8/1/2017,4,1.478600025177,,,9,
3/28/2016,9/1/2017,4,1.44830000400543,,,15,
3/28/2016,10/1/2017,4,1.29939997196198,,1.30169999599457,9,
3/28/2016,11/1/2017,4,1.26450002193451,,,11,
3/28/2016,12/1/2017,4,1.24530005455017,1.255499958992,1.23420000076294,107,
3/28/2016,1/1/2018,4,1.24349999427795,,,2,
3/28/2016,2/1/2018,4,1.26090002059937,1.26540005207062,1.25979995727539,1,
3/28/2016,3/1/2018,4,1.29040002822876,,,0,
3/28/2016,4/1/2018,4,1.52590000629425,,,0,
3/28/2016,5/1/2018,4,1.54089999198914,,,0,
3/28/2016,6/1/2018,4,1.54390001296997,,,0,
3/28/2016,7/1/2018,4,1.53289997577667,1.5349999666214,1.5349999666214,1,
3/28/2016,8/1/2018,4,1.51139998435974,,,0,
3/28/2016,9/1/2018,4,1.48090004920959,,,0,
3/28/2016,10/1/2018,4,1.33940005302429,,,0,
3/28/2016,11/1/2018,4,1.30690002441406,,,0,
3/28/2016,12/1/2018,4,1.28419995307922,1.27999997138977,1.27999997138977,3,
3/28/2016,1/1/2019,4,1.2882000207901,,,0,
3/28/2016,2/1/2019,4,1.30019998550415,,,0,
3/28/2016,3/1/2019,4,1.31869995594025,,,0,
3/28/2016,4/1/2019,4,1.53069996833801,,,0,
3/28/2016,5/1/2019,4,1.53320002555847,,,0,
3/28/2016,6/1/2019,4,1.52569997310638,,,0,
3/28/2016,7/1/2019,4,1.51470005512238,,,0,
3/28/2016,8/1/2019,4,1.49720001220703,,,0,
3/28/2016,9/1/2019,4,1.47969996929169,,,0,
3/28/2016,10/1/2019,4,1.36670005321503,,,0,
3/28/2016,11/1/2019,4,1.34469997882843,,,0,
3/28/2016,12/1/2019,4,1.33319997787476,,,0,
3/28/2016,1/1/2020,4,1.33819997310638,,,0,
3/29/2016,5/1/2016,1,38.2799987792969,39.4799995422363,37.9099998474121,482960,
3/29/2016,6/1/2016,1,39.5099983215332,40.6100006103516,39.1300010681152,111599,
3/29/2016,7/1/2016,1,40.3300018310547,41.3699989318848,39.9599990844727,34295,
3/29/2016,8/1/2016,1,40.9099998474121,41.8800010681152,40.5499992370605,18199,
3/29/2016,9/1/2016,1,41.4000015258789,42.3400001525879,41.0400009155273,17983,
3/29/2016,10/1/2016,1,41.7999992370605,42.7000007629395,41.439998626709,10428,
3/29/2016,11/1/2016,1,42.1599998474121,42.3699989318848,41.8300018310547,7740,
3/29/2016,12/1/2016,1,42.4599990844727,43.2299995422363,42.0999984741211,43838,
3/29/2016,1/1/2017,1,42.7200012207031,43.0999984741211,42.3600006103516,2353,
3/29/2016,2/1/2017,1,42.9700012207031,43.3199996948242,42.7700004577637,1588,
3/29/2016,3/1/2017,1,43.2400016784668,43.5499992370606,42.8800010681152,3139,
3/29/2016,4/1/2017,1,43.4799995422363,43.5900001525879,43.2599983215332,1059,
3/29/2016,5/1/2017,1,43.7200012207031,,43.6699981689453,635,
3/29/2016,6/1/2017,1,43.9500007629395,44.2099990844727,43.5900001525879,6217,
3/29/2016,7/1/2017,1,44.1399993896484,,44,215,
3/29/2016,8/1/2017,1,44.3300018310547,,44.4500007629395,95,
3/29/2016,9/1/2017,1,44.5200004577637,,44.5900001525879,292,
3/29/2016,10/1/2017,1,44.7200012207031,,44.8199996948242,115,
3/29/2016,11/1/2017,1,44.939998626709,,44.9799995422363,174,
3/29/2016,12/1/2017,1,45.1699981689453,45.6399993896484,44.7999992370606,10761,
3/29/2016,1/1/2018,1,45.2999992370606,,45.3499984741211,100,
3/29/2016,2/1/2018,1,45.439998626709,,45.4599990844727,125,
3/29/2016,3/1/2018,1,45.5800018310547,,,276,
3/29/2016,4/1/2018,1,45.7200012207031,,,251,
3/29/2016,5/1/2018,1,45.8600006103516,,,0,
3/29/2016,6/1/2018,1,46.0099983215332,46.1300010681152,45.7099990844727,372,
3/29/2016,7/1/2018,1,46.1300010681152,,,34,
3/29/2016,8/1/2018,1,46.2700004577637,,,34,
3/29/2016,9/1/2018,1,46.4199981689453,,,0,
3/29/2016,10/1/2018,1,46.5800018310547,,,0,
3/29/2016,11/1/2018,1,46.7599983215332,,,0,
3/29/2016,12/1/2018,1,46.9500007629395,47.2000007629395,46.5999984741211,1733,
3/29/2016,1/1/2019,1,47.0299987792969,,,0,
3/29/2016,2/1/2019,1,47.1300010681152,,,0,
3/29/2016,3/1/2019,1,47.2299995422363,,,0,
3/29/2016,4/1/2019,1,47.3400001525879,,,0,
3/29/2016,5/1/2019,1,47.4700012207031,,,0,
3/29/2016,6/1/2019,1,47.6100006103516,,,1,
3/29/2016,7/1/2019,1,47.6399993896484,,,0,
3/29/2016,8/1/2019,1,47.7200012207031,,,0,
3/29/2016,9/1/2019,1,47.8300018310547,,,0,
3/29/2016,10/1/2019,1,47.9700012207031,,,0,
3/29/2016,11/1/2019,1,48.1300010681152,,,0,
3/29/2016,12/1/2019,1,48.2999992370606,48.1300010681152,48.0299987792969,108,
3/29/2016,1/1/2020,1,48.3600006103516,,,0,
3/29/2016,2/1/2020,1,48.4300003051758,,,0,
3/29/2016,3/1/2020,1,48.5099983215332,,,0,
3/29/2016,4/1/2020,1,48.6100006103516,,,0,
3/29/2016,5/1/2020,1,48.7200012207031,,,0,
3/29/2016,6/1/2020,1,48.8400001525879,,,0,
3/29/2016,7/1/2020,1,48.8499984741211,,,0,
3/29/2016,8/1/2020,1,48.9000015258789,,,0,
3/29/2016,9/1/2020,1,48.9799995422363,,,0,
3/29/2016,10/1/2020,1,49.0800018310547,,,0,
3/29/2016,11/1/2020,1,49.2099990844727,,,0,
3/29/2016,12/1/2020,1,49.3600006103516,49.3699989318848,49.0400009155273,35,
3/29/2016,1/1/2021,1,49.3899993896484,,,0,
3/29/2016,2/1/2021,1,49.439998626709,,,0,
3/29/2016,3/1/2021,1,49.5099983215332,,,0,
3/29/2016,4/1/2021,1,49.6100006103516,,,0,
3/29/2016,5/1/2021,1,49.7099990844727,,,0,
3/29/2016,6/1/2021,1,49.8199996948242,,,0,
3/29/2016,7/1/2021,1,49.810001373291,,,0,
3/29/2016,8/1/2021,1,49.8300018310547,,,0,
3/29/2016,9/1/2021,1,49.8800010681152,,,0,
3/29/2016,10/1/2021,1,49.9599990844727,,,0,
3/29/2016,11/1/2021,1,50.0699996948242,,,0,
3/29/2016,12/1/2021,1,50.2000007629395,,,2,
3/29/2016,6/1/2022,1,50.5200004577637,,,0,
3/29/2016,12/1/2022,1,50.8199996948242,,,0,
3/29/2016,6/1/2023,1,51.0699996948242,,,0,
3/29/2016,12/1/2023,1,51.3199996948242,,,0,
3/29/2016,6/1/2024,1,51.4900016784668,,,0,
3/29/2016,12/1/2024,1,51.6500015258789,,,0,
3/29/2016,4/1/2016,3,1.15550005435944,1.18389999866486,1.13999998569489,15633,
3/29/2016,5/1/2016,3,1.16729998588562,1.19669997692108,1.15180003643036,48365,
3/29/2016,6/1/2016,3,1.18439996242523,1.21169996261597,1.17009997367859,21404,
3/29/2016,7/1/2016,3,1.20550000667572,1.23450005054474,1.19229996204376,10446,
3/29/2016,8/1/2016,3,1.22619998455048,1.24360001087189,1.21389997005463,5953,
3/29/2016,9/1/2016,3,1.24860000610352,1.26590001583099,1.23689997196198,3593,
3/29/2016,10/1/2016,3,1.27059996128082,1.27880001068115,1.25960004329681,1469,
3/29/2016,11/1/2016,3,1.29149997234344,1.29799997806549,1.28149998188019,1209,
3/29/2016,12/1/2016,3,1.31009995937347,1.33270001411438,1.29739999771118,7081,
3/29/2016,1/1/2017,3,1.32690000534058,1.33350002765656,1.31439995765686,1154,
3/29/2016,2/1/2017,3,1.33930003643036,1.34529995918274,1.32920002937317,430,
3/29/2016,3/1/2017,3,1.34619998931885,1.34949994087219,1.33959996700287,467,
3/29/2016,4/1/2017,3,1.34640002250671,1.35150003433228,1.34200000762939,220,
3/29/2016,5/1/2017,3,1.34990000724792,1.34800004959106,1.34500002861023,143,
3/29/2016,6/1/2017,3,1.35440003871918,1.36160004138947,1.34879994392395,354,
3/29/2016,7/1/2017,3,1.36269998550415,1.36500000953674,1.36489999294281,63,
3/29/2016,8/1/2017,3,1.37290000915527,,1.37950003147125,56,
3/29/2016,9/1/2017,3,1.38610005378723,1.38499999046326,1.38499999046326,60,
3/29/2016,10/1/2017,3,1.39890003204346,1.4025000333786,1.38999998569489,77,
3/29/2016,11/1/2017,3,1.40980005264282,1.41199994087219,1.4025000333786,62,
3/29/2016,12/1/2017,3,1.41859996318817,1.42589998245239,1.40590000152588,610,
3/29/2016,1/1/2018,3,1.42499995231628,1.42400002479553,1.42379999160767,11,
3/29/2016,2/1/2018,3,1.42799997329712,,1.43620002269745,4,
3/29/2016,3/1/2018,3,1.42550003528595,1.44019997119904,1.43159997463226,3,
3/29/2016,4/1/2018,3,1.42050004005432,,,0,
3/29/2016,5/1/2018,3,1.42480003833771,,,0,
3/29/2016,6/1/2018,3,1.43229997158051,,1.4264999628067,3,
3/29/2016,7/1/2018,3,1.44430005550385,,,0,
3/29/2016,8/1/2018,3,1.45679998397827,,,0,
3/29/2016,9/1/2018,3,1.46979999542236,,,0,
3/29/2016,10/1/2018,3,1.48199999332428,,,0,
3/29/2016,11/1/2018,3,1.4918999671936,,,0,
3/29/2016,12/1/2018,3,1.50059998035431,,1.50730001926422,0,
3/29/2016,1/1/2019,3,1.50709998607636,,,0,
3/29/2016,2/1/2019,3,1.51110005378723,,,0,
3/29/2016,3/1/2019,3,1.50960004329681,,,0,
3/29/2016,4/1/2019,3,1.50409996509552,,,0,
3/29/2016,5/1/2019,3,1.51059997081757,,,0,
3/29/2016,6/1/2019,3,1.52009999752045,,,0,
3/29/2016,7/1/2019,3,1.53059995174408,,,0,
3/29/2016,8/1/2019,3,1.54059994220734,,,0,
3/29/2016,9/1/2019,3,1.55009996891022,,,0,
3/29/2016,10/1/2019,3,1.55859994888306,,,0,
3/29/2016,11/1/2019,3,1.5650999546051,,,0,
3/29/2016,12/1/2019,3,1.57009994983673,,,0,
3/29/2016,1/1/2020,3,1.57410001754761,,,0,
3/29/2016,4/1/2016,4,1.45379996299744,1.47449994087219,1.42200005054474,18043,
3/29/2016,5/1/2016,4,1.48080003261566,1.50209999084473,1.45050001144409,47050,
3/29/2016,6/1/2016,4,1.49160003662109,1.50999999046326,1.46319997310638,24559,
3/29/2016,7/1/2016,4,1.4860999584198,1.50380003452301,1.45899999141693,9119,
3/29/2016,8/1/2016,4,1.46490001678467,1.47449994087219,1.43980002403259,5524,
3/29/2016,9/1/2016,4,1.43069994449615,1.4404000043869,1.40719997882843,5841,
3/29/2016,10/1/2016,4,1.28180003166199,1.28779995441437,1.26049995422363,3390,
3/29/2016,11/1/2016,4,1.24300003051758,1.24530005455017,1.22189998626709,1564,
3/29/2016,12/1/2016,4,1.22140002250671,1.23500001430511,1.20000004768372,4768,
3/29/2016,1/1/2017,4,1.22099995613098,1.22319996356964,1.20190000534058,802,
3/29/2016,2/1/2017,4,1.23479998111725,1.22689998149872,1.21920001506805,304,
3/29/2016,3/1/2017,4,1.26010000705719,1.24909996986389,1.24000000953674,247,
3/29/2016,4/1/2017,4,1.4838000535965,,1.47329998016357,33,
3/29/2016,5/1/2017,4,1.50020003318787,,1.49290001392365,34,
3/29/2016,6/1/2017,4,1.50090003013611,1.4967999458313,1.48619997501373,100,
3/29/2016,7/1/2017,4,1.48629999160767,,1.47739994525909,38,
3/29/2016,8/1/2017,4,1.46510004997253,,1.46560001373291,38,
3/29/2016,9/1/2017,4,1.43579995632172,,1.43289995193481,31,
3/29/2016,10/1/2017,4,1.28719997406006,,1.28149998188019,25,
3/29/2016,11/1/2017,4,1.2525999546051,,1.24769997596741,29,
3/29/2016,12/1/2017,4,1.23399996757507,1.23650002479553,1.21889996528625,394,
3/29/2016,1/1/2018,4,1.23220002651215,,1.23080003261566,0,
3/29/2016,2/1/2018,4,1.2496999502182,,1.24300003051758,0,
3/29/2016,3/1/2018,4,1.27950000762939,,1.28349995613098,0,
3/29/2016,4/1/2018,4,1.51549994945526,,1.52069997787476,0,
3/29/2016,5/1/2018,4,1.53050005435944,,1.53569996356964,0,
3/29/2016,6/1/2018,4,1.53349995613098,1.53610002994537,1.52999997138977,57,
3/29/2016,7/1/2018,4,1.52250003814697,,,0,
3/29/2016,8/1/2018,4,1.50100004673004,,,0,
3/29/2016,9/1/2018,4,1.47049999237061,,,0,
3/29/2016,10/1/2018,4,1.3289999961853,,,0,
3/29/2016,11/1/2018,4,1.29649996757507,,,0,
3/29/2016,12/1/2018,4,1.27390003204346,1.27569997310638,1.25849997997284,69,
3/29/2016,1/1/2019,4,1.27789998054504,,,0,
3/29/2016,2/1/2019,4,1.28989994525909,,,0,
3/29/2016,3/1/2019,4,1.30840003490448,,,0,
3/29/2016,4/1/2019,4,1.52040004730225,,,0,
3/29/2016,5/1/2019,4,1.52289998531342,,,0,
3/29/2016,6/1/2019,4,1.51540005207062,,,0,
3/29/2016,7/1/2019,4,1.50440001487732,,,0,
3/29/2016,8/1/2019,4,1.48689997196198,,,0,
3/29/2016,9/1/2019,4,1.46940004825592,,,0,
3/29/2016,10/1/2019,4,1.35640001296997,,,0,
3/29/2016,11/1/2019,4,1.33440005779266,,,0,
3/29/2016,12/1/2019,4,1.32290005683899,,,0,
3/29/2016,1/1/2020,4,1.32790005207062,,,0,
3/30/2016,5/1/2016,1,38.3199996948242,39.8499984741211,38.1399993896484,536021,
3/30/2016,6/1/2016,1,39.6599998474121,41.0699996948242,39.4799995422363,132399,
3/30/2016,7/1/2016,1,40.5499992370605,41.8600006103516,40.3499984741211,44314,
3/30/2016,8/1/2016,1,41.2000007629395,42.4300003051758,41,23860,
3/30/2016,9/1/2016,1,41.7400016784668,42.9000015258789,41.5400009155273,21174,
3/30/2016,10/1/2016,1,42.1800003051758,43.2599983215332,41.9599990844727,8879,
3/30/2016,11/1/2016,1,42.5699996948242,43.5999984741211,42.3499984741211,6489,
3/30/2016,12/1/2016,1,42.9000015258789,43.9700012207031,42.6300010681152,44919,
3/30/2016,1/1/2017,1,43.1800003051758,44.1300010681152,42.9700012207031,2002,
3/30/2016,2/1/2017,1,43.4500007629395,44.3499984741211,43.189998626709,1379,
3/30/2016,3/1/2017,1,43.7299995422363,44.6500015258789,43.5499992370606,2927,
3/30/2016,4/1/2017,1,43.9900016784668,44.7799987792969,43.7900009155274,697,
3/30/2016,5/1/2017,1,44.2400016784668,44.8600006103516,,571,
3/30/2016,6/1/2017,1,44.4700012207031,45.3800010681152,44.1699981689453,6350,
3/30/2016,7/1/2017,1,44.6599998474121,45.3199996948242,,198,
3/30/2016,8/1/2017,1,44.8499984741211,45.2599983215332,,107,
3/30/2016,9/1/2017,1,45.0400009155274,45.5,,339,
3/30/2016,10/1/2017,1,45.2400016784668,45.6500015258789,,223,
3/30/2016,11/1/2017,1,45.4599990844727,45.9199981689453,,266,
3/30/2016,12/1/2017,1,45.6800003051758,46.5400009155273,45.3499984741211,12154,
3/30/2016,1/1/2018,1,45.8199996948242,46.2700004577637,45.75,76,
3/30/2016,2/1/2018,1,45.9599990844727,46.439998626709,,14,
3/30/2016,3/1/2018,1,46.0999984741211,46.1399993896484,,18,
3/30/2016,4/1/2018,1,46.25,46.2599983215332,,0,
3/30/2016,5/1/2018,1,46.4000015258789,46.6599998474121,46.6500015258789,9,
3/30/2016,6/1/2018,1,46.5499992370606,47.25,46.5200004577637,313,
3/30/2016,7/1/2018,1,46.6699981689453,,,0,
3/30/2016,8/1/2018,1,46.810001373291,,,0,
3/30/2016,9/1/2018,1,46.9700012207031,,,0,
3/30/2016,10/1/2018,1,47.1399993896484,,,0,
3/30/2016,11/1/2018,1,47.3300018310547,,,0,
3/30/2016,12/1/2018,1,47.5200004577637,48.2599983215332,47.2400016784668,2211,
3/30/2016,1/1/2019,1,47.6100006103516,,,0,
3/30/2016,2/1/2019,1,47.7099990844727,,,0,
3/30/2016,3/1/2019,1,47.8199996948242,,,0,
3/30/2016,4/1/2019,1,47.939998626709,,,0,
3/30/2016,5/1/2019,1,48.0800018310547,,,0,
3/30/2016,6/1/2019,1,48.2299995422363,,,0,
3/30/2016,7/1/2019,1,48.2700004577637,48.3499984741211,,0,
3/30/2016,8/1/2019,1,48.3600006103516,,,0,
3/30/2016,9/1/2019,1,48.4799995422363,,,0,
3/30/2016,10/1/2019,1,48.6300010681152,49.1100006103516,,0,
3/30/2016,11/1/2019,1,48.7900009155274,,,0,
3/30/2016,12/1/2019,1,48.9700012207031,49.1500015258789,48.5400009155273,428,
3/30/2016,1/1/2020,1,49.0299987792969,,,0,
3/30/2016,2/1/2020,1,49.0999984741211,,,0,
3/30/2016,3/1/2020,1,49.189998626709,,,0,
3/30/2016,4/1/2020,1,49.2900009155273,,,0,
3/30/2016,5/1/2020,1,49.4000015258789,,,0,
3/30/2016,6/1/2020,1,49.5299987792969,,,0,
3/30/2016,7/1/2020,1,49.5400009155273,,,0,
3/30/2016,8/1/2020,1,49.5900001525879,,,0,
3/30/2016,9/1/2020,1,49.6699981689453,,,0,
3/30/2016,10/1/2020,1,49.7799987792969,,,0,
3/30/2016,11/1/2020,1,49.9099998474121,,,0,
3/30/2016,12/1/2020,1,50.060001373291,50.4500007629395,49.7299995422363,104,
3/30/2016,1/1/2021,1,50.0900001525879,,,0,
3/30/2016,2/1/2021,1,50.1399993896484,,,0,
3/30/2016,3/1/2021,1,50.2099990844727,,,0,
3/30/2016,4/1/2021,1,50.310001373291,,,0,
3/30/2016,5/1/2021,1,50.4099998474121,,,0,
3/30/2016,6/1/2021,1,50.5200004577637,,,0,
3/30/2016,7/1/2021,1,50.5099983215332,,,0,
3/30/2016,8/1/2021,1,50.5299987792969,,,0,
3/30/2016,9/1/2021,1,50.5800018310547,,,0,
3/30/2016,10/1/2021,1,50.6599998474121,,,0,
3/30/2016,11/1/2021,1,50.7700004577637,,,0,
3/30/2016,12/1/2021,1,50.9000015258789,50.5900001525879,,0,
3/30/2016,6/1/2022,1,51.2200012207031,,,0,
3/30/2016,12/1/2022,1,51.5200004577637,50.9500007629395,,0,
3/30/2016,6/1/2023,1,51.7700004577637,,,0,
3/30/2016,12/1/2023,1,52.0200004577637,,,0,
3/30/2016,6/1/2024,1,52.189998626709,,,0,
3/30/2016,12/1/2024,1,52.3499984741211,,,0,
3/30/2016,4/1/2016,3,1.15970003604889,1.20120000839233,1.15629994869232,15891,
3/30/2016,5/1/2016,3,1.17209994792938,1.21329998970032,1.16789996623993,50069,
3/30/2016,6/1/2016,3,1.18910002708435,1.22870004177094,1.18499994277954,20066,
3/30/2016,7/1/2016,3,1.20969998836517,1.24829995632172,1.20570003986359,10241,
3/30/2016,8/1/2016,3,1.23010003566742,1.26719999313355,1.22660005092621,4827,
3/30/2016,9/1/2016,3,1.25230002403259,1.28709995746613,1.25,3439,
3/30/2016,10/1/2016,3,1.2742999792099,1.31009995937347,1.27330005168915,1572,
3/30/2016,11/1/2016,3,1.29540002346039,1.32819998264313,1.29429996013641,964,
3/30/2016,12/1/2016,3,1.31439995765686,1.34920001029968,1.31099998950958,3942,
3/30/2016,1/1/2017,3,1.33159995079041,1.35959994792938,1.33270001411438,277,
3/30/2016,2/1/2017,3,1.34449994564056,1.34850001335144,1.34519994258881,163,
3/30/2016,3/1/2017,3,1.35169994831085,1.35899996757507,1.35199999809265,231,
3/30/2016,4/1/2017,3,1.35220003128052,1.36969995498657,1.35599994659424,185,
3/30/2016,5/1/2017,3,1.35590004920959,1.37779998779297,,150,
3/30/2016,6/1/2017,3,1.36059999465942,1.38409996032715,1.35899996757507,377,
3/30/2016,7/1/2017,3,1.3691999912262,1.38160002231598,,68,
3/30/2016,8/1/2017,3,1.37960004806519,1.39189994335175,,91,
3/30/2016,9/1/2017,3,1.39300000667572,1.40489995479584,,83,
3/30/2016,10/1/2017,3,1.40610003471375,1.41700005531311,,29,
3/30/2016,11/1/2017,3,1.41750001907349,1.42760002613068,,17,
3/30/2016,12/1/2017,3,1.4268000125885,1.45089995861053,1.42540001869202,330,
3/30/2016,1/1/2018,3,1.43340003490448,1.4407000541687,,0,
3/30/2016,2/1/2018,3,1.43659996986389,1.4400999546051,,0,
3/30/2016,3/1/2018,3,1.4345999956131,,,0,
3/30/2016,4/1/2018,3,1.43009996414185,,,0,
3/30/2016,5/1/2018,3,1.4345999956131,1.4507999420166,,0,
3/30/2016,6/1/2018,3,1.44210004806519,1.47420001029968,1.47420001029968,6,
3/30/2016,7/1/2018,3,1.45410001277924,,,0,
3/30/2016,8/1/2018,3,1.46659994125366,,,0,
3/30/2016,9/1/2018,3,1.47959995269775,,,0,
3/30/2016,10/1/2018,3,1.49210000038147,,,0,
3/30/2016,11/1/2018,3,1.5025999546051,,,0,
3/30/2016,12/1/2018,3,1.51180005073547,1.52240002155304,,1,
3/30/2016,1/1/2019,3,1.51830005645752,,,0,
3/30/2016,2/1/2019,3,1.52230000495911,,,0,
3/30/2016,3/1/2019,3,1.52079999446869,,,0,
3/30/2016,4/1/2019,3,1.51530003547668,1.5,1.5,1,
3/30/2016,5/1/2019,3,1.52180004119873,,,0,
3/30/2016,6/1/2019,3,1.53129994869232,,,0,
3/30/2016,7/1/2019,3,1.54180002212524,,,0,
3/30/2016,8/1/2019,3,1.5518000125885,,,0,
3/30/2016,9/1/2019,3,1.56130003929138,,,0,
3/30/2016,10/1/2019,3,1.56980001926422,,,0,
3/30/2016,11/1/2019,3,1.57630002498627,,,0,
3/30/2016,12/1/2019,3,1.5813000202179,,,0,
3/30/2016,1/1/2020,3,1.58529996871948,,,0,
3/30/2016,4/1/2016,4,1.43640005588532,1.47630000114441,1.42999994754791,19593,
3/30/2016,5/1/2016,4,1.46609997749329,1.50399994850159,1.45949995517731,51285,
3/30/2016,6/1/2016,4,1.47880005836487,1.51499998569489,1.4724999666214,27115,
3/30/2016,7/1/2016,4,1.47529995441437,1.50950002670288,1.46879994869232,13503,
3/30/2016,8/1/2016,4,1.45539999008179,1.48849999904633,1.44920003414154,6529,
3/30/2016,9/1/2016,4,1.42260003089905,1.45420002937317,1.41799998283386,6014,
3/30/2016,10/1/2016,4,1.27400004863739,1.30309998989105,1.26800000667572,4080,
3/30/2016,11/1/2016,4,1.23720002174377,1.26540005207062,1.23409998416901,2132,
3/30/2016,12/1/2016,4,1.21730005741119,1.24500000476837,1.2121000289917,4078,
3/30/2016,1/1/2017,4,1.2175999879837,1.24360001087189,1.21309995651245,340,
3/30/2016,2/1/2017,4,1.23160004615784,1.23549997806549,1.22630000114441,240,
3/30/2016,3/1/2017,4,1.25720000267029,1.25919997692108,1.25230002403259,185,
3/30/2016,4/1/2017,4,1.4811999797821,1.49899995326996,,61,
3/30/2016,5/1/2017,4,1.49759995937347,1.51040005683899,,56,
3/30/2016,6/1/2017,4,1.49870002269745,1.52330005168915,1.50269997119904,62,
3/30/2016,7/1/2017,4,1.48529994487762,1.50080001354218,1.48199999332428,36,
3/30/2016,8/1/2017,4,1.46399998664856,1.47029995918274,,45,
3/30/2016,9/1/2017,4,1.43550002574921,1.44420003890991,,18,
3/30/2016,10/1/2017,4,1.28699994087219,1.29879999160767,,8,
3/30/2016,11/1/2017,4,1.25279998779297,1.26339995861053,,9,
3/30/2016,12/1/2017,4,1.23459994792938,1.25619995594025,1.23000001907349,243,
3/30/2016,1/1/2018,4,1.2335000038147,1.24070000648499,,38,
3/30/2016,2/1/2018,4,1.25119996070862,1.26240003108978,1.25,41,
3/30/2016,3/1/2018,4,1.28100001811981,1.28219997882843,,4,
3/30/2016,4/1/2018,4,1.51699995994568,,,24,
3/30/2016,5/1/2018,4,1.53199994564056,,,23,
3/30/2016,6/1/2018,4,1.5349999666214,1.54229998588562,1.53900003433228,4,
3/30/2016,7/1/2018,4,1.52400004863739,,,0,
3/30/2016,8/1/2018,4,1.50250005722046,,,0,
3/30/2016,9/1/2018,4,1.47200000286102,,,0,
3/30/2016,10/1/2018,4,1.33050000667572,,,0,
3/30/2016,11/1/2018,4,1.29799997806549,,,0,
3/30/2016,12/1/2018,4,1.27540004253387,,,0,
3/30/2016,1/1/2019,4,1.27939999103546,,,0,
3/30/2016,2/1/2019,4,1.29139995574951,,,0,
3/30/2016,3/1/2019,4,1.3099000453949,,,0,
3/30/2016,4/1/2019,4,1.52190005779266,,,0,
3/30/2016,5/1/2019,4,1.52439999580383,,,0,
3/30/2016,6/1/2019,4,1.51689994335175,,,0,
3/30/2016,7/1/2019,4,1.50590002536774,,,0,
3/30/2016,8/1/2019,4,1.48839998245239,,,0,
3/30/2016,9/1/2019,4,1.47090005874634,,,0,
3/30/2016,10/1/2019,4,1.35790002346039,,,0,
3/30/2016,11/1/2019,4,1.33589994907379,,,0,
3/30/2016,12/1/2019,4,1.32439994812012,,,0,
3/30/2016,1/1/2020,4,1.32939994335175,,,0,
3/31/2016,5/1/2016,1,38.3400001525879,39.0400009155273,37.5699996948242,527476,
3/31/2016,6/1/2016,1,39.75,40.4099998474121,38.9900016784668,149043,
3/31/2016,7/1/2016,1,40.689998626709,41.2900009155274,39.9099998474121,56635,
3/31/2016,8/1/2016,1,41.3600006103516,41.939998626709,40.6500015258789,24591,
3/31/2016,9/1/2016,1,41.9000015258789,42.4599990844727,41.1399993896484,26107,
3/31/2016,10/1/2016,1,42.3300018310547,42.9000015258789,41.6599998474121,8853,
3/31/2016,11/1/2016,1,42.7000007629395,43.2400016784668,42.1199989318848,6352,
3/31/2016,12/1/2016,1,43.0200004577637,43.560001373291,42.3300018310547,44249,
3/31/2016,1/1/2017,1,43.2999992370606,43.7999992370605,42.689998626709,3014,
3/31/2016,2/1/2017,1,43.560001373291,44.0900001525879,43.0699996948242,2757,
3/31/2016,3/1/2017,1,43.8300018310547,44.3400001525879,43.2900009155273,4569,
3/31/2016,4/1/2017,1,44.0900001525879,44.5900001525879,43.9099998474121,1083,
3/31/2016,5/1/2017,1,44.3400001525879,44.4900016784668,43.9900016784668,915,
3/31/2016,6/1/2017,1,44.5699996948242,44.9500007629395,43.9199981689453,5097,
3/31/2016,7/1/2017,1,44.7700004577637,44.9799995422363,44.3400001525879,151,
3/31/2016,8/1/2017,1,44.9700012207031,44.9099998474121,44.7700004577637,170,
3/31/2016,9/1/2017,1,45.1699981689453,45.1599998474121,44.9099998474121,292,
3/31/2016,10/1/2017,1,45.3800010681152,45.5699996948242,45.1800003051758,156,
3/31/2016,11/1/2017,1,45.6100006103516,45.5900001525879,45.3300018310547,390,
3/31/2016,12/1/2017,1,45.8400001525879,46.25,45.1500015258789,10278,
3/31/2016,1/1/2018,1,45.9799995422363,45.9500007629395,45.689998626709,163,
3/31/2016,2/1/2018,1,46.1199989318848,46.1399993896484,45.810001373291,7,
3/31/2016,3/1/2018,1,46.2700004577637,,,222,
3/31/2016,4/1/2018,1,46.4300003051758,,,0,
3/31/2016,5/1/2018,1,46.5900001525879,,,0,
3/31/2016,6/1/2018,1,46.7400016784668,47.0200004577637,46.1199989318848,704,
3/31/2016,7/1/2018,1,46.8600006103516,,,35,
3/31/2016,8/1/2018,1,47.0099983215332,,,0,
3/31/2016,9/1/2018,1,47.1800003051758,,,7,
3/31/2016,10/1/2018,1,47.3600006103516,,,0,
3/31/2016,11/1/2018,1,47.560001373291,,,35,
3/31/2016,12/1/2018,1,47.7599983215332,48.0499992370605,47.0299987792969,1416,
3/31/2016,1/1/2019,1,47.8499984741211,,,0,
3/31/2016,2/1/2019,1,47.9599990844727,,,0,
3/31/2016,3/1/2019,1,48.0800018310547,,,0,
3/31/2016,4/1/2019,1,48.2000007629395,,,0,
3/31/2016,5/1/2019,1,48.3400001525879,,,0,
3/31/2016,6/1/2019,1,48.5,48.5499992370606,48.5,41,
3/31/2016,7/1/2019,1,48.560001373291,48.5699996948242,,0,
3/31/2016,8/1/2019,1,48.6500015258789,,,0,
3/31/2016,9/1/2019,1,48.7799987792969,,,0,
3/31/2016,10/1/2019,1,48.9300003051758,,,0,
3/31/2016,11/1/2019,1,49.0999984741211,,,0,
3/31/2016,12/1/2019,1,49.2799987792969,49.0800018310547,48.939998626709,90,
3/31/2016,1/1/2020,1,49.3400001525879,,,0,
3/31/2016,2/1/2020,1,49.4199981689453,,,0,
3/31/2016,3/1/2020,1,49.5099983215332,,,0,
3/31/2016,4/1/2020,1,49.6199989318848,,,0,
3/31/2016,5/1/2020,1,49.7400016784668,,,0,
3/31/2016,6/1/2020,1,49.8699989318848,,,0,
3/31/2016,7/1/2020,1,49.8800010681152,,,0,
3/31/2016,8/1/2020,1,49.939998626709,,,0,
3/31/2016,9/1/2020,1,50.0299987792969,,,0,
3/31/2016,10/1/2020,1,50.1399993896484,,,0,
3/31/2016,11/1/2020,1,50.2700004577637,,,0,
3/31/2016,12/1/2020,1,50.4300003051758,50.3800010681152,49.8800010681152,13,
3/31/2016,1/1/2021,1,50.4599990844727,,,0,
3/31/2016,2/1/2021,1,50.5099983215332,,,0,
3/31/2016,3/1/2021,1,50.5800018310547,,,0,
3/31/2016,4/1/2021,1,50.6800003051758,,,0,
3/31/2016,5/1/2021,1,50.7799987792969,,,0,
3/31/2016,6/1/2021,1,50.8899993896484,,,0,
3/31/2016,7/1/2021,1,50.8800010681152,,,0,
3/31/2016,8/1/2021,1,50.9000015258789,,,0,
3/31/2016,9/1/2021,1,50.9500007629395,,,0,
3/31/2016,10/1/2021,1,51.0299987792969,,,0,
3/31/2016,11/1/2021,1,51.1399993896484,,,0,
3/31/2016,12/1/2021,1,51.2700004577637,,,0,
3/31/2016,6/1/2022,1,51.5900001525879,,,0,
3/31/2016,12/1/2022,1,51.8899993896484,,,0,
3/31/2016,6/1/2023,1,52.1399993896484,,,0,
3/31/2016,12/1/2023,1,52.3899993896484,,,0,
3/31/2016,6/1/2024,1,52.560001373291,,,0,
3/31/2016,12/1/2024,1,52.7200012207031,,,0,
3/31/2016,4/1/2016,3,1.18480002880096,1.19050002098084,1.15470004081726,5646,
3/31/2016,5/1/2016,3,1.18550002574921,1.20179998874664,1.16050004959106,46424,
3/31/2016,6/1/2016,3,1.20169997215271,1.21739995479584,1.17750000953674,21980,
3/31/2016,7/1/2016,3,1.22150003910065,1.23689997196198,1.19799995422363,9820,
3/31/2016,8/1/2016,3,1.24150002002716,1.25650000572205,1.21840000152588,5825,
3/31/2016,9/1/2016,3,1.26349997520447,1.27690005302429,1.24279999732971,2779,
3/31/2016,10/1/2016,3,1.2853000164032,1.29900002479553,1.2635999917984,1456,
3/31/2016,11/1/2016,3,1.30589997768402,1.31889998912811,1.28480005264282,1131,
3/31/2016,12/1/2016,3,1.32420003414154,1.33860003948212,1.30270004272461,5030,
3/31/2016,1/1/2017,3,1.34049999713898,1.35150003433228,1.32120001316071,809,
3/31/2016,2/1/2017,3,1.35249996185303,1.36319994926453,1.34959995746613,354,
3/31/2016,3/1/2017,3,1.35889995098114,1.36880004405975,1.35549998283386,661,
3/31/2016,4/1/2017,3,1.35909998416901,1.36520004272461,1.36059999465942,244,
3/31/2016,5/1/2017,3,1.36310005187988,1.37000000476837,1.36759996414185,140,
3/31/2016,6/1/2017,3,1.36810004711151,1.38160002231598,1.353600025177,177,
3/31/2016,7/1/2017,3,1.37660002708435,1.37999999523163,1.37999999523163,21,
3/31/2016,8/1/2017,3,1.38689994812012,1.38999998569489,1.38999998569489,47,
3/31/2016,9/1/2017,3,1.40009999275208,1.40499997138977,1.40499997138977,53,
3/31/2016,10/1/2017,3,1.41299998760223,1.41849994659424,1.41499996185303,28,
3/31/2016,11/1/2017,3,1.42429995536804,1.42999994754791,1.42999994754791,163,
3/31/2016,12/1/2017,3,1.43350005149841,1.44770002365112,1.4180999994278,333,
3/31/2016,1/1/2018,3,1.4400999546051,1.43529999256134,,82,
3/31/2016,2/1/2018,3,1.44289994239807,,,13,
3/31/2016,3/1/2018,3,1.4404000043869,,,10,
3/31/2016,4/1/2018,3,1.43540000915527,,,6,
3/31/2016,5/1/2018,3,1.43939995765686,,,0,
3/31/2016,6/1/2018,3,1.44739997386932,1.45329999923706,1.44120001792908,73,
3/31/2016,7/1/2018,3,1.45990002155304,,,0,
3/31/2016,8/1/2018,3,1.47290003299713,1.47749996185303,,0,
3/31/2016,9/1/2018,3,1.4864000082016,,,0,
3/31/2016,10/1/2018,3,1.49890005588532,,,0,
3/31/2016,11/1/2018,3,1.50989997386932,,,0,
3/31/2016,12/1/2018,3,1.51909995079041,1.52240002155304,,0,
3/31/2016,1/1/2019,3,1.52559995651245,,,0,
3/31/2016,2/1/2019,3,1.52960002422333,,,0,
3/31/2016,3/1/2019,3,1.52810001373291,,,0,
3/31/2016,4/1/2019,3,1.52260005474091,,,0,
3/31/2016,5/1/2019,3,1.52909994125366,,,0,
3/31/2016,6/1/2019,3,1.53859996795654,,,0,
3/31/2016,7/1/2019,3,1.54910004138947,,,0,
3/31/2016,8/1/2019,3,1.55910003185272,,,0,
3/31/2016,9/1/2019,3,1.5686000585556,,,0,
3/31/2016,10/1/2019,3,1.57710003852844,,,0,
3/31/2016,11/1/2019,3,1.58360004425049,,,0,
3/31/2016,12/1/2019,3,1.58860003948212,,,0,
3/31/2016,1/1/2020,3,1.5925999879837,,,0,
3/31/2016,4/1/2016,4,1.4264999628067,1.43809998035431,1.40390002727509,5935,
3/31/2016,5/1/2016,4,1.44669997692108,1.46949994564056,1.43420004844666,51904,
3/31/2016,6/1/2016,4,1.46130001544952,1.48259997367859,1.44939994812012,37362,
3/31/2016,7/1/2016,4,1.458899974823,1.47899997234344,1.44760000705719,18150,
3/31/2016,8/1/2016,4,1.44130003452301,1.45940005779266,1.4297000169754,13908,
3/31/2016,9/1/2016,4,1.41180002689362,1.42639994621277,1.40009999275208,11597,
3/31/2016,10/1/2016,4,1.26470005512238,1.27890002727509,1.25339996814728,7230,
3/31/2016,11/1/2016,4,1.2315000295639,1.24109995365143,1.21920001506805,4898,
3/31/2016,12/1/2016,4,1.2146999835968,1.22379994392395,1.19949996471405,8962,
3/31/2016,1/1/2017,4,1.21599996089935,1.22459995746613,1.20210003852844,543,
3/31/2016,2/1/2017,4,1.23020005226135,,1.21920001506805,189,
3/31/2016,3/1/2017,4,1.25590002536774,1.25820004940033,1.24619996547699,139,
3/31/2016,4/1/2017,4,1.47930002212524,,1.47160005569458,93,
3/31/2016,5/1/2017,4,1.49530005455017,,1.49749994277954,106,
3/31/2016,6/1/2017,4,1.49609994888306,1.50479996204376,1.4838000535965,746,
3/31/2016,7/1/2017,4,1.48290002346039,,1.48230004310608,57,
3/31/2016,8/1/2017,4,1.46169996261597,,,107,
3/31/2016,9/1/2017,4,1.43309998512268,,,107,
3/31/2016,10/1/2017,4,1.28460001945496,,,25,
3/31/2016,11/1/2017,4,1.25080001354218,,,54,
3/31/2016,12/1/2017,4,1.23310005664825,1.2441999912262,1.22259998321533,419,
3/31/2016,1/1/2018,4,1.23310005664825,,,62,
3/31/2016,2/1/2018,4,1.25080001354218,,1.25059998035431,62,
3/31/2016,3/1/2018,4,1.28059995174408,,,54,
3/31/2016,4/1/2018,4,1.51660001277924,,,73,
3/31/2016,5/1/2018,4,1.53159999847412,,,72,
3/31/2016,6/1/2018,4,1.53460001945496,1.54680001735687,1.54250001907349,68,
3/31/2016,7/1/2018,4,1.52359998226166,,,0,
3/31/2016,8/1/2018,4,1.50209999084473,,,0,
3/31/2016,9/1/2018,4,1.47160005569458,,,0,
3/31/2016,10/1/2018,4,1.33010005950928,,,0,
3/31/2016,11/1/2018,4,1.29760003089905,,,0,
3/31/2016,12/1/2018,4,1.27499997615814,1.27569997310638,,26,
3/31/2016,1/1/2019,4,1.27900004386902,,,0,
3/31/2016,2/1/2019,4,1.29100000858307,,,0,
3/31/2016,3/1/2019,4,1.30949997901917,,,0,
3/31/2016,4/1/2019,4,1.52149999141693,,,0,
3/31/2016,5/1/2019,4,1.52400004863739,,,0,
3/31/2016,6/1/2019,4,1.5164999961853,,,0,
3/31/2016,7/1/2019,4,1.505499958992,,,0,
3/31/2016,8/1/2019,4,1.48800003528595,,,0,
3/31/2016,9/1/2019,4,1.47049999237061,,,0,
3/31/2016,10/1/2019,4,1.35749995708466,,,0,
3/31/2016,11/1/2019,4,1.33550000190735,,,0,
3/31/2016,12/1/2019,4,1.32400000095367,,,0,
3/31/2016,1/1/2020,4,1.3289999961853,,,0,
4/1/2016,5/1/2016,1,36.7900009155273,38.560001373291,36.6300010681152,532508,
4/1/2016,6/1/2016,1,38.2000007629395,39.9500007629395,38.0699996948242,129009,
4/1/2016,7/1/2016,1,39.1699981689453,40.8899993896484,39,46039,
4/1/2016,8/1/2016,1,39.8400001525879,41.3600006103516,39.6699981689453,23088,
4/1/2016,9/1/2016,1,40.3800010681152,41.9900016784668,40.2000007629395,27989,
4/1/2016,10/1/2016,1,40.810001373291,42.4700012207031,40.6599998474121,17835,
4/1/2016,11/1/2016,1,41.1599998474121,42.7099990844727,41,10594,
4/1/2016,12/1/2016,1,41.4700012207031,43.0800018310547,41.2900009155274,45939,
4/1/2016,1/1/2017,1,41.7400016784668,43.310001373291,41.6100006103516,4095,
4/1/2016,2/1/2017,1,42,43.4300003051758,41.8800010681152,2821,
4/1/2016,3/1/2017,1,42.2700004577637,43.810001373291,42.1800003051758,3704,
4/1/2016,4/1/2017,1,42.5400009155274,43.0200004577637,42.5,1248,
4/1/2016,5/1/2017,1,42.7900009155273,,42.9300003051758,1527,
4/1/2016,6/1/2017,1,43.0299987792969,44.4900016784668,42.8699989318848,7692,
4/1/2016,7/1/2017,1,43.2400016784668,43.4000015258789,43.2900009155273,433,
4/1/2016,8/1/2017,1,43.439998626709,,43.7400016784668,173,
4/1/2016,9/1/2017,1,43.6399993896484,,43.8899993896484,407,
4/1/2016,10/1/2017,1,43.8499984741211,,44.1300010681152,224,
4/1/2016,11/1/2017,1,44.0800018310547,,44.2999992370605,226,
4/1/2016,12/1/2017,1,44.310001373291,45.75,44.1399993896484,14918,
4/1/2016,1/1/2018,1,44.4599990844727,,44.7000007629395,46,
4/1/2016,2/1/2018,1,44.6100006103516,44.7000007629395,44.7000007629395,7,
4/1/2016,3/1/2018,1,44.7799987792969,,44.9000015258789,0,
4/1/2016,4/1/2018,1,44.9599990844727,,45.6300010681152,0,
4/1/2016,5/1/2018,1,45.1300010681152,45.7999992370606,45.1199989318848,18,
4/1/2016,6/1/2018,1,45.2900009155273,46.0499992370606,45.1199989318848,965,
4/1/2016,7/1/2018,1,45.4199981689453,,,0,
4/1/2016,8/1/2018,1,45.5900001525879,,,0,
4/1/2016,9/1/2018,1,45.7700004577637,,,0,
4/1/2016,10/1/2018,1,45.9599990844727,,,0,
4/1/2016,11/1/2018,1,46.1699981689453,,,120,
4/1/2016,12/1/2018,1,46.3800010681152,47.6699981689453,46.1199989318848,2145,
4/1/2016,1/1/2019,1,46.4799995422363,,,120,
4/1/2016,2/1/2019,1,46.5999984741211,,,0,
4/1/2016,3/1/2019,1,46.7299995422363,,,0,
4/1/2016,4/1/2019,1,46.8600006103516,,,0,
4/1/2016,5/1/2019,1,47.0099983215332,,,0,
4/1/2016,6/1/2019,1,47.1800003051758,,,4,
4/1/2016,7/1/2019,1,47.25,,,0,
4/1/2016,8/1/2019,1,47.3499984741211,,,0,
4/1/2016,9/1/2019,1,47.4900016784668,,,0,
4/1/2016,10/1/2019,1,47.6500015258789,,,0,
4/1/2016,11/1/2019,1,47.8300018310547,,,0,
4/1/2016,12/1/2019,1,48.0200004577637,49.0099983215332,47.9099998474121,130,
4/1/2016,1/1/2020,1,48.0900001525879,,,0,
4/1/2016,2/1/2020,1,48.1800003051758,,,0,
4/1/2016,3/1/2020,1,48.2799987792969,,,0,
4/1/2016,4/1/2020,1,48.4000015258789,,,0,
4/1/2016,5/1/2020,1,48.5299987792969,,,0,
4/1/2016,6/1/2020,1,48.6699981689453,,,0,
4/1/2016,7/1/2020,1,48.7000007629395,,,0,
4/1/2016,8/1/2020,1,48.7700004577637,,,0,
4/1/2016,9/1/2020,1,48.8699989318848,,,0,
4/1/2016,10/1/2020,1,48.9900016784668,,,0,
4/1/2016,11/1/2020,1,49.1300010681152,,,0,
4/1/2016,12/1/2020,1,49.2999992370605,49.5,49.0299987792969,15,
4/1/2016,1/1/2021,1,49.3300018310547,,,0,
4/1/2016,2/1/2021,1,49.3800010681152,,,0,
4/1/2016,3/1/2021,1,49.4500007629395,,,0,
4/1/2016,4/1/2021,1,49.5499992370606,,,0,
4/1/2016,5/1/2021,1,49.6500015258789,,,0,
4/1/2016,6/1/2021,1,49.7599983215332,,,0,
4/1/2016,7/1/2021,1,49.75,,,0,
4/1/2016,8/1/2021,1,49.7700004577637,,,0,
4/1/2016,9/1/2021,1,49.8199996948242,,,0,
4/1/2016,10/1/2021,1,49.9000015258789,,,0,
4/1/2016,11/1/2021,1,50.0099983215332,,,0,
4/1/2016,12/1/2021,1,50.1399993896484,,50.7099990844727,0,
4/1/2016,6/1/2022,1,50.4599990844727,,,0,
4/1/2016,12/1/2022,1,50.7599983215332,,51.7400016784668,0,
4/1/2016,6/1/2023,1,51.0099983215332,,,0,
4/1/2016,12/1/2023,1,51.2599983215332,,,0,
4/1/2016,6/1/2024,1,51.4300003051758,,,0,
4/1/2016,12/1/2024,1,51.5900001525879,,,0,
4/1/2016,5/1/2016,3,1.13170003890991,1.1923999786377,1.12919998168945,54586,
4/1/2016,6/1/2016,3,1.1492999792099,1.2059999704361,1.14690005779266,29606,
4/1/2016,7/1/2016,3,1.16919994354248,1.22500002384186,1.16670000553131,12625,
4/1/2016,8/1/2016,3,1.18959999084473,1.24339997768402,1.1875,6210,
4/1/2016,9/1/2016,3,1.21249997615814,1.26450002193451,1.21029996871948,4530,
4/1/2016,10/1/2016,3,1.23500001430511,1.28550004959106,1.23399996757507,1668,
4/1/2016,11/1/2016,3,1.25629997253418,1.30630004405975,1.25619995594025,1189,
4/1/2016,12/1/2016,3,1.27540004253387,1.32539999485016,1.27279996871948,5242,
4/1/2016,1/1/2017,3,1.29240000247955,1.31939995288849,1.292799949646,416,
4/1/2016,2/1/2017,3,1.30509996414185,1.32949995994568,1.30540001392365,241,
4/1/2016,3/1/2017,3,1.31200003623962,1.32099997997284,1.30999994277954,330,
4/1/2016,4/1/2017,3,1.31270003318787,1.32410001754761,1.31500005722046,293,
4/1/2016,5/1/2017,3,1.31719994544983,1.33249998092651,1.32000005245209,125,
4/1/2016,6/1/2017,3,1.32270002365112,1.36849999427795,1.32500004768372,205,
4/1/2016,7/1/2017,3,1.33159995079041,1.34399998188019,1.33500003814697,63,
4/1/2016,8/1/2017,3,1.34239995479584,1.36000001430511,1.34720003604889,60,
4/1/2016,9/1/2017,3,1.35599994659424,1.36249995231628,1.3610999584198,143,
4/1/2016,10/1/2017,3,1.36940002441406,1.37000000476837,1.37000000476837,117,
4/1/2016,11/1/2017,3,1.3811000585556,1.39999997615814,1.39830005168915,23,
4/1/2016,12/1/2017,3,1.39049994945526,1.40600001811981,1.39049994945526,417,
4/1/2016,1/1/2018,3,1.39709997177124,,1.41600000858307,0,
4/1/2016,2/1/2018,3,1.40009999275208,,1.41939997673035,0,
4/1/2016,3/1/2018,3,1.39760005474091,,1.42219996452332,0,
4/1/2016,4/1/2018,3,1.39310002326965,,1.4239000082016,0,
4/1/2016,5/1/2018,3,1.39709997177124,,1.43620002269745,0,
4/1/2016,6/1/2018,3,1.4050999879837,,,1,
4/1/2016,7/1/2018,3,1.4180999994278,,,0,
4/1/2016,8/1/2018,3,1.43110001087189,,,0,
4/1/2016,9/1/2018,3,1.44459998607636,,,0,
4/1/2016,10/1/2018,3,1.45759999752045,,,0,
4/1/2016,11/1/2018,3,1.46909999847412,,,0,
4/1/2016,12/1/2018,3,1.478600025177,,1.49259996414185,1,
4/1/2016,1/1/2019,3,1.48510003089905,,,0,
4/1/2016,2/1/2019,3,1.48909997940063,,,0,
4/1/2016,3/1/2019,3,1.48759996891022,1.50999999046326,1.50999999046326,1,
4/1/2016,4/1/2019,3,1.48210000991821,,,0,
4/1/2016,5/1/2019,3,1.48860001564026,,,0,
4/1/2016,6/1/2019,3,1.49810004234314,,,0,
4/1/2016,7/1/2019,3,1.50859999656677,,,0,
4/1/2016,8/1/2019,3,1.51859998703003,,,0,
4/1/2016,9/1/2019,3,1.52810001373291,,,0,
4/1/2016,10/1/2019,3,1.53659999370575,,,0,
4/1/2016,11/1/2019,3,1.5430999994278,,,0,
4/1/2016,12/1/2019,3,1.54809999465942,,,0,
4/1/2016,1/1/2020,3,1.55209994316101,,,0,
4/1/2016,5/1/2016,4,1.40160000324249,1.44949996471405,1.39800000190735,56986,
4/1/2016,6/1/2016,4,1.41349995136261,1.46239995956421,1.41069996356964,45845,
4/1/2016,7/1/2016,4,1.40929996967316,1.45860004425049,1.40649998188019,24410,
4/1/2016,8/1/2016,4,1.39160001277924,1.4400999546051,1.38919997215271,16244,
4/1/2016,9/1/2016,4,1.36269998550415,1.40980005264282,1.36080002784729,12284,
4/1/2016,10/1/2016,4,1.21739995479584,1.25960004329681,1.21730005741119,5607,
4/1/2016,11/1/2016,4,1.18589997291565,1.22780001163483,1.18379998207092,3217,
4/1/2016,12/1/2016,4,1.16999995708466,1.21449995040894,1.1680999994278,7841,
4/1/2016,1/1/2017,4,1.17219996452332,1.20229995250702,1.16999995708466,819,
4/1/2016,2/1/2017,4,1.18710005283356,,,371,
4/1/2016,3/1/2017,4,1.21360003948212,1.22259998321533,1.21459996700287,124,
4/1/2016,4/1/2017,4,1.4378000497818,,1.44570004940033,69,
4/1/2016,5/1/2017,4,1.45439994335175,,1.46519994735718,63,
4/1/2016,6/1/2017,4,1.45550000667572,1.46580004692078,1.45459997653961,667,
4/1/2016,7/1/2017,4,1.44229996204376,,1.45120000839233,175,
4/1/2016,8/1/2017,4,1.42110002040863,,1.43850004673004,130,
4/1/2016,9/1/2017,4,1.39250004291534,1.40090000629425,1.40090000629425,116,
4/1/2016,10/1/2017,4,1.244500041008,,1.25769996643066,36,
4/1/2016,11/1/2017,4,1.21070003509521,,1.22469997406006,120,
4/1/2016,12/1/2017,4,1.19369995594025,1.20329999923706,1.192999958992,297,
4/1/2016,1/1/2018,4,1.19369995594025,,1.20739996433258,0,
4/1/2016,2/1/2018,4,1.21140003204346,,1.21979999542236,0,
4/1/2016,3/1/2018,4,1.24119997024536,,1.26209998130798,0,
4/1/2016,4/1/2018,4,1.47720003128052,,1.50450003147125,0,
4/1/2016,5/1/2018,4,1.4922000169754,,1.52149999141693,0,
4/1/2016,6/1/2018,4,1.49520003795624,,1.52450001239777,1,
4/1/2016,7/1/2018,4,1.48420000076294,,1.52040004730225,0,
4/1/2016,8/1/2018,4,1.46270000934601,,,3,
4/1/2016,9/1/2018,4,1.43219995498657,,,3,
4/1/2016,10/1/2018,4,1.29069995880127,,,3,
4/1/2016,11/1/2018,4,1.25820004940033,,,3,
4/1/2016,12/1/2018,4,1.23559999465942,1.24100005626678,1.24100005626678,2,
4/1/2016,1/1/2019,4,1.23959994316101,,,0,
4/1/2016,2/1/2019,4,1.25160002708435,,,0,
4/1/2016,3/1/2019,4,1.27009999752045,,,0,
4/1/2016,4/1/2019,4,1.48210000991821,,,0,
4/1/2016,5/1/2019,4,1.48459994792938,,,0,
4/1/2016,6/1/2019,4,1.47710001468658,,,0,
4/1/2016,7/1/2019,4,1.46609997749329,,,0,
4/1/2016,8/1/2019,4,1.44860005378723,,,0,
4/1/2016,9/1/2019,4,1.43110001087189,,,0,
4/1/2016,10/1/2019,4,1.31809997558594,,,0,
4/1/2016,11/1/2019,4,1.29610002040863,,,0,
4/1/2016,12/1/2019,4,1.28460001945496,,,0,
4/1/2016,1/1/2020,4,1.28960001468658,,,0,
4/4/2016,5/1/2016,1,35.7000007629395,37.2099990844727,35.4599990844727,539482,
4/4/2016,6/1/2016,1,37.0299987792969,38.4199981689453,36.7999992370605,185098,
4/4/2016,7/1/2016,1,37.9700012207031,39.2900009155273,37.7200012207031,68895,
4/4/2016,8/1/2016,1,38.6300010681152,39.8699989318848,38.3899993896484,32425,
4/4/2016,9/1/2016,1,39.1699981689453,40.4000015258789,38.9000015258789,31779,
4/4/2016,10/1/2016,1,39.5999984741211,40.7700004577637,39.3499984741211,14011,
4/4/2016,11/1/2016,1,39.9599990844727,41.1100006103516,39.8400001525879,10570,
4/4/2016,12/1/2016,1,40.2700004577637,41.4199981689453,40,44371,
4/4/2016,1/1/2017,1,40.5499992370605,41.5099983215332,40.439998626709,2827,
4/4/2016,2/1/2017,1,40.8199996948242,41.8800010681152,40.7400016784668,1562,
4/4/2016,3/1/2017,1,41.0999984741211,42.0800018310547,40.8499984741211,2662,
4/4/2016,4/1/2017,1,41.3699989318848,42.2200012207031,41.2900009155274,1246,
4/4/2016,5/1/2017,1,41.6399993896484,42.560001373291,41.6699981689453,575,
4/4/2016,6/1/2017,1,41.9000015258789,42.9199981689453,41.7900009155273,4409,
4/4/2016,7/1/2017,1,42.1100006103516,43,42.0699996948242,75,
4/4/2016,8/1/2017,1,42.3199996948242,42.5999984741211,42.5299987792969,25,
4/4/2016,9/1/2017,1,42.5299987792969,,42.6800003051758,153,
4/4/2016,10/1/2017,1,42.75,,42.9199981689453,22,
4/4/2016,11/1/2017,1,42.9799995422363,,43.0999984741211,46,
4/4/2016,12/1/2017,1,43.2099990844727,44.189998626709,42.9700012207031,10929,
4/4/2016,1/1/2018,1,43.3600006103516,,43.4900016784668,230,
4/4/2016,2/1/2018,1,43.5200004577637,,43.6199989318848,168,
4/4/2016,3/1/2018,1,43.7000007629395,,44.2099990844727,84,
4/4/2016,4/1/2018,1,43.8899993896484,,44.439998626709,83,
4/4/2016,5/1/2018,1,44.0699996948242,44.810001373291,44.2900009155273,121,
4/4/2016,6/1/2018,1,44.2400016784668,45.1699981689453,44.1399993896484,608,
4/4/2016,7/1/2018,1,44.3800010681152,,,30,
4/4/2016,8/1/2018,1,44.560001373291,,,22,
4/4/2016,9/1/2018,1,44.7400016784668,,,25,
4/4/2016,10/1/2018,1,44.939998626709,,,22,
4/4/2016,11/1/2018,1,45.1500015258789,,,22,
4/4/2016,12/1/2018,1,45.3600006103516,46.2900009155274,45.189998626709,2418,
4/4/2016,1/1/2019,1,45.4700012207031,,,0,
4/4/2016,2/1/2019,1,45.5999984741211,,,0,
4/4/2016,3/1/2019,1,45.7400016784668,,,0,
4/4/2016,4/1/2019,1,45.8699989318848,,,0,
4/4/2016,5/1/2019,1,46.0200004577637,,,0,
4/4/2016,6/1/2019,1,46.189998626709,,,16,
4/4/2016,7/1/2019,1,46.2700004577637,,,0,
4/4/2016,8/1/2019,1,46.3699989318848,,,0,
4/4/2016,9/1/2019,1,46.5099983215332,,,0,
4/4/2016,10/1/2019,1,46.6699981689453,,,0,
4/4/2016,11/1/2019,1,46.8600006103516,,,0,
4/4/2016,12/1/2019,1,47.0499992370606,47.5999984741211,47,292,
4/4/2016,1/1/2020,1,47.1300010681152,,,0,
4/4/2016,2/1/2020,1,47.2299995422363,,,0,
4/4/2016,3/1/2020,1,47.3300018310547,,,0,
4/4/2016,4/1/2020,1,47.4500007629395,,,0,
4/4/2016,5/1/2020,1,47.5800018310547,,,0,
4/4/2016,6/1/2020,1,47.7200012207031,,,0,
4/4/2016,7/1/2020,1,47.7599983215332,,,0,
4/4/2016,8/1/2020,1,47.8400001525879,,,0,
4/4/2016,9/1/2020,1,47.939998626709,,,0,
4/4/2016,10/1/2020,1,48.060001373291,,,0,
4/4/2016,11/1/2020,1,48.2000007629395,,,0,
4/4/2016,12/1/2020,1,48.3699989318848,49.4099998474121,48.3600006103516,18,
4/4/2016,1/1/2021,1,48.4099998474121,,,0,
4/4/2016,2/1/2021,1,48.4700012207031,,,0,
4/4/2016,3/1/2021,1,48.5499992370606,,,0,
4/4/2016,4/1/2021,1,48.6599998474121,,,0,
4/4/2016,5/1/2021,1,48.7700004577637,,,0,
4/4/2016,6/1/2021,1,48.8899993896484,,,0,
4/4/2016,7/1/2021,1,48.8899993896484,,,0,
4/4/2016,8/1/2021,1,48.9199981689453,,,0,
4/4/2016,9/1/2021,1,48.9799995422363,,,0,
4/4/2016,10/1/2021,1,49.0699996948242,,,0,
4/4/2016,11/1/2021,1,49.189998626709,,,0,
4/4/2016,12/1/2021,1,49.3300018310547,,49.939998626709,8,
4/4/2016,6/1/2022,1,49.7099990844727,,,0,
4/4/2016,12/1/2022,1,50.0699996948242,,,0,
4/4/2016,6/1/2023,1,50.3199996948242,,,0,
4/4/2016,12/1/2023,1,50.5699996948242,,,0,
4/4/2016,6/1/2024,1,50.7400016784668,,,0,
4/4/2016,12/1/2024,1,50.9000015258789,,,0,
4/4/2016,5/1/2016,3,1.08889997005463,1.13929998874664,1.08430004119873,53045,
4/4/2016,6/1/2016,3,1.10739994049072,1.15600001811981,1.10290002822876,31067,
4/4/2016,7/1/2016,3,1.12810003757477,1.17540001869202,1.12390005588532,15978,
4/4/2016,8/1/2016,3,1.1492999792099,1.1952999830246,1.14569997787476,6759,
4/4/2016,9/1/2016,3,1.17279994487762,1.2179000377655,1.16970002651215,4253,
4/4/2016,10/1/2016,3,1.19570004940033,1.23599994182587,1.19519996643066,2304,
4/4/2016,11/1/2016,3,1.21739995479584,1.26110005378723,1.21650004386902,1971,
4/4/2016,12/1/2016,3,1.23699998855591,1.28030002117157,1.23239994049072,5430,
4/4/2016,1/1/2017,3,1.25479996204376,1.29700005054474,1.25520002841949,932,
4/4/2016,2/1/2017,3,1.26820003986359,1.29999995231628,1.26999998092651,382,
4/4/2016,3/1/2017,3,1.27569997310638,1.30999994277954,1.27779996395111,305,
4/4/2016,4/1/2017,3,1.27699995040894,1.31410002708435,1.27799999713898,307,
4/4/2016,5/1/2017,3,1.28250002861023,1.31210005283356,1.28919994831085,291,
4/4/2016,6/1/2017,3,1.28900003433228,1.32620000839233,1.28719997406006,406,
4/4/2016,7/1/2017,3,1.29809999465942,1.32249999046326,1.30900001525879,102,
4/4/2016,8/1/2017,3,1.30900001525879,1.33000004291534,1.32439994812012,92,
4/4/2016,9/1/2017,3,1.32260000705719,1.35000002384186,1.33800005912781,105,
4/4/2016,10/1/2017,3,1.33599996566772,1.35699999332428,1.35150003433228,89,
4/4/2016,11/1/2017,3,1.3478000164032,1.36899995803833,1.35899996757507,96,
4/4/2016,12/1/2017,3,1.35699999332428,1.39079999923706,1.35590004920959,487,
4/4/2016,1/1/2018,3,1.3639999628067,,1.38090002536774,5,
4/4/2016,2/1/2018,3,1.36699998378754,,1.38540005683899,0,
4/4/2016,3/1/2018,3,1.36500000953674,,1.38769996166229,0,
4/4/2016,4/1/2018,3,1.36099994182587,,1.38909995555878,0,
4/4/2016,5/1/2018,3,1.36549997329712,,,0,
4/4/2016,6/1/2018,3,1.37399995326996,,,0,
4/4/2016,7/1/2018,3,1.38750004768372,,,0,
4/4/2016,8/1/2018,3,1.40100002288818,,,0,
4/4/2016,9/1/2018,3,1.41499996185303,,,0,
4/4/2016,10/1/2018,3,1.42890000343323,,,0,
4/4/2016,11/1/2018,3,1.44140005111694,,,0,
4/4/2016,12/1/2018,3,1.45190000534058,1.47500002384186,1.45899999141693,34,
4/4/2016,1/1/2019,3,1.45940005779266,,,0,
4/4/2016,2/1/2019,3,1.46440005302429,1.50499999523163,1.50499999523163,1,
4/4/2016,3/1/2019,3,1.46389997005463,1.50499999523163,1.50499999523163,1,
4/4/2016,4/1/2019,3,1.45940005779266,1.48000001907349,1.48000001907349,1,
4/4/2016,5/1/2019,3,1.46689999103546,,,0,
4/4/2016,6/1/2019,3,1.47790002822876,,,0,
4/4/2016,7/1/2019,3,1.48989999294281,,,0,
4/4/2016,8/1/2019,3,1.50139999389648,,,0,
4/4/2016,9/1/2019,3,1.51240003108978,,,0,
4/4/2016,10/1/2019,3,1.52240002155304,,,0,
4/4/2016,11/1/2019,3,1.5304000377655,,,0,
4/4/2016,12/1/2019,3,1.53690004348755,1.54999995231628,1.54999995231628,3,
4/4/2016,1/1/2020,3,1.54089999198914,,,0,
4/4/2016,5/1/2016,4,1.37699997425079,1.41849994659424,1.3746999502182,42815,
4/4/2016,6/1/2016,4,1.38979995250702,1.42869997024536,1.38769996166229,29442,
4/4/2016,7/1/2016,4,1.38559997081757,1.42279994487762,1.38359999656677,12795,
4/4/2016,8/1/2016,4,1.36699998378754,1.40349996089935,1.36539995670319,6343,
4/4/2016,9/1/2016,4,1.33770000934601,1.37269997596741,1.33529996871948,6157,
4/4/2016,10/1/2016,4,1.1923999786377,1.22619998455048,1.19019997119904,3581,
4/4/2016,11/1/2016,4,1.16089999675751,1.19229996204376,1.15939998626709,1961,
4/4/2016,12/1/2016,4,1.144700050354,1.17669999599457,1.14219999313355,3423,
4/4/2016,1/1/2017,4,1.14660000801086,1.17200005054474,1.14880001544952,298,
4/4/2016,2/1/2017,4,1.16129994392395,,,73,
4/4/2016,3/1/2017,4,1.1875,1.21619999408722,1.19079995155334,92,
4/4/2016,4/1/2017,4,1.41149997711182,,1.41240000724792,52,
4/4/2016,5/1/2017,4,1.42799997329712,,1.43929994106293,57,
4/4/2016,6/1/2017,4,1.42920005321503,1.45580005645752,1.43040001392365,363,
4/4/2016,7/1/2017,4,1.41620004177094,,1.42439997196198,130,
4/4/2016,8/1/2017,4,1.39499998092651,,1.41240000724792,28,
4/4/2016,9/1/2017,4,1.36640000343323,1.40629994869232,1.3811000585556,18,
4/4/2016,10/1/2017,4,1.21829998493195,,1.22959995269775,7,
4/4/2016,11/1/2017,4,1.18420004844666,,1.19599997997284,2,
4/4/2016,12/1/2017,4,1.16719996929169,1.19400000572205,1.16750001907349,36,
4/4/2016,1/1/2018,4,1.16719996929169,,1.18110001087189,1,
4/4/2016,2/1/2018,4,1.1849000453949,,1.19319999217987,2,
4/4/2016,3/1/2018,4,1.2146999835968,,1.23580002784729,1,
4/4/2016,4/1/2018,4,1.45070004463196,,,0,
4/4/2016,5/1/2018,4,1.46570003032684,,,0,
4/4/2016,6/1/2018,4,1.46870005130768,,,0,
4/4/2016,7/1/2018,4,1.45770001411438,1.46749997138977,1.46749997138977,1,
4/4/2016,8/1/2018,4,1.43620002269745,,,0,
4/4/2016,9/1/2018,4,1.40569996833801,,,0,
4/4/2016,10/1/2018,4,1.26419997215271,,,0,
4/4/2016,11/1/2018,4,1.23169994354248,,,0,
4/4/2016,12/1/2018,4,1.20910000801086,1.22000002861023,1.2150000333786,3,
4/4/2016,1/1/2019,4,1.21309995651245,,,0,
4/4/2016,2/1/2019,4,1.22510004043579,,,0,
4/4/2016,3/1/2019,4,1.24360001087189,,,0,
4/4/2016,4/1/2019,4,1.45560002326965,,,0,
4/4/2016,5/1/2019,4,1.45809996128082,,,0,
4/4/2016,6/1/2019,4,1.45060002803803,,,0,
4/4/2016,7/1/2019,4,1.43959999084473,,,0,
4/4/2016,8/1/2019,4,1.42209994792938,,,0,
4/4/2016,9/1/2019,4,1.40460002422333,,,0,
4/4/2016,10/1/2019,4,1.29159998893738,,,0,
4/4/2016,11/1/2019,4,1.26960003376007,,,0,
4/4/2016,12/1/2019,4,1.2581000328064,,,0,
4/4/2016,1/1/2020,4,1.26310002803803,,,0,
4/5/2016,5/1/2016,1,35.8899993896484,36.5800018310547,35.2400016784668,476247,
4/5/2016,6/1/2016,1,37.1100006103516,37.7900009155273,36.5699996948242,146986,
4/5/2016,7/1/2016,1,37.9900016784668,38.6500015258789,37.5,51025,
4/5/2016,8/1/2016,1,38.5900001525879,39.2099990844727,38.1399993896484,19996,
4/5/2016,9/1/2016,1,39.0900001525879,39.6599998474121,38.6500015258789,26675,
4/5/2016,10/1/2016,1,39.4799995422363,40.0299987792969,39.0800018310547,9879,
4/5/2016,11/1/2016,1,39.810001373291,40.3199996948242,39.4000015258789,6726,
4/5/2016,12/1/2016,1,40.0900001525879,40.6399993896484,39.7000007629394,37310,
4/5/2016,1/1/2017,1,40.3400001525879,40.8600006103516,40,2074,
4/5/2016,2/1/2017,1,40.5800018310547,41.0200004577637,40.2400016784668,980,
4/5/2016,3/1/2017,1,40.8300018310547,41.2200012207031,40.6100006103516,2493,
4/5/2016,4/1/2017,1,41.0900001525879,41.2599983215332,40.9700012207031,1211,
4/5/2016,5/1/2017,1,41.3400001525879,41.7799987792969,41.3400001525879,1079,
4/5/2016,6/1/2017,1,41.5800018310547,41.9700012207031,41.310001373291,5861,
4/5/2016,7/1/2017,1,41.7799987792969,42.0099983215332,41.7299995422363,274,
4/5/2016,8/1/2017,1,41.9799995422363,,42.189998626709,67,
4/5/2016,9/1/2017,1,42.1800003051758,,42.3400001525879,181,
4/5/2016,10/1/2017,1,42.3899993896484,,42.5800018310547,39,
4/5/2016,11/1/2017,1,42.6100006103516,,42.7599983215332,127,
4/5/2016,12/1/2017,1,42.8300018310547,43.2000007629395,42.5900001525879,9958,
4/5/2016,1/1/2018,1,42.9700012207031,,43.1300010681152,37,
4/5/2016,2/1/2018,1,43.1300010681152,,43.2799987792969,29,
4/5/2016,3/1/2018,1,43.2999992370606,,,9,
4/5/2016,4/1/2018,1,43.4799995422363,,,0,
4/5/2016,5/1/2018,1,43.6500015258789,,,0,
4/5/2016,6/1/2018,1,43.8199996948242,44.2000007629395,43.6599998474121,371,
4/5/2016,7/1/2018,1,43.9500007629395,,,0,
4/5/2016,8/1/2018,1,44.1199989318848,,,0,
4/5/2016,9/1/2018,1,44.2900009155273,,,0,
4/5/2016,10/1/2018,1,44.4799995422363,,,0,
4/5/2016,11/1/2018,1,44.6800003051758,,,0,
4/5/2016,12/1/2018,1,44.8899993896484,45.3199996948242,44.7200012207031,1989,
4/5/2016,1/1/2019,1,45,,,0,
4/5/2016,2/1/2019,1,45.1300010681152,,,0,
4/5/2016,3/1/2019,1,45.2700004577637,,,0,
4/5/2016,4/1/2019,1,45.4099998474121,,,0,
4/5/2016,5/1/2019,1,45.5699996948242,,,0,
4/5/2016,6/1/2019,1,45.7400016784668,,,7,
4/5/2016,7/1/2019,1,45.8199996948242,,,0,
4/5/2016,8/1/2019,1,45.9300003051758,,,0,
4/5/2016,9/1/2019,1,46.0699996948242,,,0,
4/5/2016,10/1/2019,1,46.2400016784668,,,0,
4/5/2016,11/1/2019,1,46.4300003051758,,,0,
4/5/2016,12/1/2019,1,46.6300010681152,47,46.5200004577637,341,
4/5/2016,1/1/2020,1,46.7099990844727,,,0,
4/5/2016,2/1/2020,1,46.810001373291,,,0,
4/5/2016,3/1/2020,1,46.9099998474121,,,0,
4/5/2016,4/1/2020,1,47.0299987792969,,,0,
4/5/2016,5/1/2020,1,47.1699981689453,,,0,
4/5/2016,6/1/2020,1,47.310001373291,,,0,
4/5/2016,7/1/2020,1,47.3499984741211,,,0,
4/5/2016,8/1/2020,1,47.4300003051758,,,0,
4/5/2016,9/1/2020,1,47.5299987792969,,,0,
4/5/2016,10/1/2020,1,47.6599998474121,,,0,
4/5/2016,11/1/2020,1,47.7999992370606,,,0,
4/5/2016,12/1/2020,1,47.9700012207031,,47.9500007629395,36,
4/5/2016,1/1/2021,1,48.0099983215332,,,0,
4/5/2016,2/1/2021,1,48.0699996948242,,,0,
4/5/2016,3/1/2021,1,48.1500015258789,,,0,
4/5/2016,4/1/2021,1,48.2599983215332,,,0,
4/5/2016,5/1/2021,1,48.3699989318848,,,0,
4/5/2016,6/1/2021,1,48.5,,,0,
4/5/2016,7/1/2021,1,48.5,,,0,
4/5/2016,8/1/2021,1,48.5299987792969,,,0,
4/5/2016,9/1/2021,1,48.5900001525879,,,0,
4/5/2016,10/1/2021,1,48.6800003051758,,,0,
4/5/2016,11/1/2021,1,48.7999992370605,,,0,
4/5/2016,12/1/2021,1,48.9500007629395,,,2,
4/5/2016,6/1/2022,1,49.3300018310547,,,0,
4/5/2016,12/1/2022,1,49.689998626709,49.2099990844727,49.2099990844727,2,
4/5/2016,6/1/2023,1,49.939998626709,,,0,
4/5/2016,12/1/2023,1,50.189998626709,,,0,
4/5/2016,6/1/2024,1,50.3600006103516,,,0,
4/5/2016,12/1/2024,1,50.5200004577637,,,0,
4/5/2016,5/1/2016,3,1.07459998130798,1.08790004253387,1.06679999828339,45474,
4/5/2016,6/1/2016,3,1.09300005435944,1.10669994354248,1.08500003814697,27838,
4/5/2016,7/1/2016,3,1.11500000953674,1.12709999084473,1.10749995708466,14814,
4/5/2016,8/1/2016,3,1.13689994812012,1.14769995212555,1.12979996204376,7467,
4/5/2016,9/1/2016,3,1.16089999675751,1.17040002346039,1.15380001068115,5326,
4/5/2016,10/1/2016,3,1.18420004844666,1.19260001182556,1.17669999599457,2204,
4/5/2016,11/1/2016,3,1.20589995384216,1.21619999408722,1.19900000095367,1304,
4/5/2016,12/1/2016,3,1.2253999710083,1.23599994182587,1.2175999879837,6688,
4/5/2016,1/1/2017,3,1.24300003051758,1.2532000541687,1.23559999465942,482,
4/5/2016,2/1/2017,3,1.25639998912811,1.26699995994568,1.25049996376038,348,
4/5/2016,3/1/2017,3,1.2639000415802,1.27419996261597,1.25800001621246,585,
4/5/2016,4/1/2017,3,1.26549994945526,1.27730000019073,1.26180005073547,446,
4/5/2016,5/1/2017,3,1.27180004119873,1.29170000553131,1.26750004291534,352,
4/5/2016,6/1/2017,3,1.27950000762939,1.2853000164032,1.27250003814697,603,
4/5/2016,7/1/2017,3,1.28949999809265,1.28550004959106,1.28450000286102,266,
4/5/2016,8/1/2017,3,1.30110001564026,1.32000005245209,1.30110001564026,308,
4/5/2016,9/1/2017,3,1.31500005722046,1.33000004291534,1.30999994277954,383,
4/5/2016,10/1/2017,3,1.32809996604919,1.34249997138977,1.32939994335175,435,
4/5/2016,11/1/2017,3,1.33959996700287,1.32920002937317,1.32620000839233,310,
4/5/2016,12/1/2017,3,1.34879994392395,1.35570001602173,1.34370005130768,1152,
4/5/2016,1/1/2018,3,1.35609996318817,,,74,
4/5/2016,2/1/2018,3,1.35909998416901,1.36150002479553,1.36150002479553,14,
4/5/2016,3/1/2018,3,1.35759997367859,1.36290001869202,1.36290001869202,7,
4/5/2016,4/1/2018,3,1.35409998893738,1.35920000076294,1.3588000535965,3,
4/5/2016,5/1/2018,3,1.3588000535965,,,0,
4/5/2016,6/1/2018,3,1.36730003356934,1.37650001049042,,0,
4/5/2016,7/1/2018,3,1.3808000087738,,,0,
4/5/2016,8/1/2018,3,1.39429998397827,,,0,
4/5/2016,9/1/2018,3,1.4083000421524,,,0,
4/5/2016,10/1/2018,3,1.42270004749298,,,0,
4/5/2016,11/1/2018,3,1.43570005893707,,,0,
4/5/2016,12/1/2018,3,1.44640004634857,1.44679999351501,1.44179999828339,29,
4/5/2016,1/1/2019,3,1.45389997959137,,,0,
4/5/2016,2/1/2019,3,1.458899974823,,,0,
4/5/2016,3/1/2019,3,1.45840001106262,,,0,
4/5/2016,4/1/2019,3,1.45389997959137,,,0,
4/5/2016,5/1/2019,3,1.46140003204346,,,0,
4/5/2016,6/1/2019,3,1.47239995002747,,,0,
4/5/2016,7/1/2019,3,1.48440003395081,,,0,
4/5/2016,8/1/2019,3,1.49590003490448,,,0,
4/5/2016,9/1/2019,3,1.50689995288849,,,0,
4/5/2016,10/1/2019,3,1.51689994335175,,,0,
4/5/2016,11/1/2019,3,1.52489995956421,,,0,
4/5/2016,12/1/2019,3,1.53139996528626,,,0,
4/5/2016,1/1/2020,3,1.53540003299713,,,0,
4/5/2016,5/1/2016,4,1.37779998779297,1.38999998569489,1.36880004405975,42992,
4/5/2016,6/1/2016,4,1.38909995555878,1.40100002288818,1.38069999217987,35733,
4/5/2016,7/1/2016,4,1.38419997692108,1.39549994468689,1.37600004673004,18979,
4/5/2016,8/1/2016,4,1.36530005931854,1.37590003013611,1.35769999027252,12131,
4/5/2016,9/1/2016,4,1.33599996566772,1.34619998931885,1.32780003547668,10955,
4/5/2016,10/1/2016,4,1.1904000043869,1.19830000400543,1.18250000476837,4163,
4/5/2016,11/1/2016,4,1.15919995307922,1.1690000295639,1.15100002288818,2411,
4/5/2016,12/1/2016,4,1.14330005645752,1.15400004386902,1.13489997386932,4630,
4/5/2016,1/1/2017,4,1.14559996128082,1.14719998836517,1.1385999917984,374,
4/5/2016,2/1/2017,4,1.16089999675751,1.16240000724792,1.15950000286102,54,
4/5/2016,3/1/2017,4,1.18739998340607,1.18920004367828,1.18079996109009,70,
4/5/2016,4/1/2017,4,1.41110002994537,,1.40579998493195,26,
4/5/2016,5/1/2017,4,1.42669999599457,,,22,
4/5/2016,6/1/2017,4,1.42760002613068,1.43320000171661,1.41999995708466,312,
4/5/2016,7/1/2017,4,1.41460001468658,,,44,
4/5/2016,8/1/2017,4,1.39289999008179,,,44,
4/5/2016,9/1/2017,4,1.36479997634888,,,30,
4/5/2016,10/1/2017,4,1.21650004386902,,,8,
4/5/2016,11/1/2017,4,1.18239998817444,,,4,
4/5/2016,12/1/2017,4,1.16540002822876,1.17289996147156,1.15840005874634,118,
4/5/2016,1/1/2018,4,1.16530001163483,,,13,
4/5/2016,2/1/2018,4,1.18289995193481,,1.18470001220703,13,
4/5/2016,3/1/2018,4,1.21270000934601,,,0,
4/5/2016,4/1/2018,4,1.44869995117188,,,0,
4/5/2016,5/1/2018,4,1.46370005607605,,,0,
4/5/2016,6/1/2018,4,1.4666999578476,,,0,
4/5/2016,7/1/2018,4,1.45570003986359,,,0,
4/5/2016,8/1/2018,4,1.43420004844666,,,0,
4/5/2016,9/1/2018,4,1.40369999408722,,,0,
4/5/2016,10/1/2018,4,1.26219999790192,,,0,
4/5/2016,11/1/2018,4,1.22969996929169,,,0,
4/5/2016,12/1/2018,4,1.20710003376007,1.21000003814697,1.20739996433258,8,
4/5/2016,1/1/2019,4,1.21109998226166,,,2,
4/5/2016,2/1/2019,4,1.22309994697571,1.24000000953674,1.24000000953674,7,
4/5/2016,3/1/2019,4,1.2470999956131,,,0,
4/5/2016,4/1/2019,4,1.46609997749329,,,0,
4/5/2016,5/1/2019,4,1.46909999847412,,,0,
4/5/2016,6/1/2019,4,1.46159994602203,1.50999999046326,1.50999999046326,1,
4/5/2016,7/1/2019,4,1.45060002803803,,,0,
4/5/2016,8/1/2019,4,1.43309998512268,,,0,
4/5/2016,9/1/2019,4,1.41559994220734,,,0,
4/5/2016,10/1/2019,4,1.30260002613068,,,0,
4/5/2016,11/1/2019,4,1.28059995174408,,,0,
4/5/2016,12/1/2019,4,1.26909995079041,,,0,
4/5/2016,1/1/2020,4,1.27409994602203,,,0,
4/6/2016,5/1/2016,1,37.75,37.9000015258789,36.4300003051758,724554,
4/6/2016,6/1/2016,1,38.9799995422363,39.1100006103516,37.5699996948242,259828,
4/6/2016,7/1/2016,1,39.8699989318848,39.9900016784668,38.3899993896484,99085,
4/6/2016,8/1/2016,1,40.4500007629395,40.5800018310547,38.939998626709,37150,
4/6/2016,9/1/2016,1,40.9099998474121,41.0299987792969,39.4900016784668,36593,
4/6/2016,10/1/2016,1,41.25,41.2799987792969,40.0200004577637,14219,
4/6/2016,11/1/2016,1,41.5499992370606,41.6100006103516,40.2000007629395,8807,
4/6/2016,12/1/2016,1,41.810001373291,41.9500007629395,40.3800010681152,60918,
4/6/2016,1/1/2017,1,42.0299987792969,42.060001373291,40.8499984741211,4783,
4/6/2016,2/1/2017,1,42.25,42.25,41.0200004577637,2245,
4/6/2016,3/1/2017,1,42.4700012207031,42.5999984741211,41.2700004577637,3873,
4/6/2016,4/1/2017,1,42.7000007629395,42.6599998474121,41.5999984741211,1325,
4/6/2016,5/1/2017,1,42.9199981689453,42.7200012207031,42.3699989318848,1134,
4/6/2016,6/1/2017,1,43.1300010681152,43.2200012207031,41.9799995422363,6227,
4/6/2016,7/1/2017,1,43.310001373291,43.3899993896484,43.2700004577637,265,
4/6/2016,8/1/2017,1,43.4900016784668,43.5699996948242,43.560001373291,157,
4/6/2016,9/1/2017,1,43.6699981689453,43.3600006103516,,229,
4/6/2016,10/1/2017,1,43.8600006103516,43.5099983215332,,35,
4/6/2016,11/1/2017,1,44.060001373291,43.7700004577637,,18,
4/6/2016,12/1/2017,1,44.2700004577637,44.3800010681152,43,12184,
4/6/2016,1/1/2018,1,44.3899993896484,44.1100006103516,,19,
4/6/2016,2/1/2018,1,44.5299987792969,44.2799987792969,,1,
4/6/2016,3/1/2018,1,44.689998626709,44.4599990844727,,206,
4/6/2016,4/1/2018,1,44.8499984741211,44.1100006103516,,0,
4/6/2016,5/1/2018,1,45.0099983215332,44.9799995422363,44,52,
4/6/2016,6/1/2018,1,45.1599998474121,45.2400016784668,44.0499992370606,367,
4/6/2016,7/1/2018,1,45.2799987792969,,,0,
4/6/2016,8/1/2018,1,45.4300003051758,,,0,
4/6/2016,9/1/2018,1,45.5900001525879,,,0,
4/6/2016,10/1/2018,1,45.7599983215332,,,0,
4/6/2016,11/1/2018,1,45.939998626709,,,0,
4/6/2016,12/1/2018,1,46.1399993896484,46.2299995422363,45.0999984741211,1624,
4/6/2016,1/1/2019,1,46.2400016784668,,,0,
4/6/2016,2/1/2019,1,46.3600006103516,,,0,
4/6/2016,3/1/2019,1,46.4900016784668,,,0,
4/6/2016,4/1/2019,1,46.6199989318848,,,0,
4/6/2016,5/1/2019,1,46.7700004577637,,,0,
4/6/2016,6/1/2019,1,46.9300003051758,,,1,
4/6/2016,7/1/2019,1,47,,,0,
4/6/2016,8/1/2019,1,47.0999984741211,,,0,
4/6/2016,9/1/2019,1,47.2299995422363,,,0,
4/6/2016,10/1/2019,1,47.3899993896484,,,0,
4/6/2016,11/1/2019,1,47.5699996948242,,,0,
4/6/2016,12/1/2019,1,47.7599983215332,47.6300010681152,,68,
4/6/2016,1/1/2020,1,47.8400001525879,,,0,
4/6/2016,2/1/2020,1,47.9300003051758,,,0,
4/6/2016,3/1/2020,1,48.0299987792969,,,0,
4/6/2016,4/1/2020,1,48.1399993896484,,,0,
4/6/2016,5/1/2020,1,48.2799987792969,,,0,
4/6/2016,6/1/2020,1,48.4199981689453,,,0,
4/6/2016,7/1/2020,1,48.4599990844727,,,0,
4/6/2016,8/1/2020,1,48.5299987792969,,,0,
4/6/2016,9/1/2020,1,48.6300010681152,,,0,
4/6/2016,10/1/2020,1,48.75,,,0,
4/6/2016,11/1/2020,1,48.8899993896484,,,0,
4/6/2016,12/1/2020,1,49.060001373291,48.7999992370605,,18,
4/6/2016,1/1/2021,1,49.0999984741211,,,0,
4/6/2016,2/1/2021,1,49.1599998474121,,,0,
4/6/2016,3/1/2021,1,49.2400016784668,,,0,
4/6/2016,4/1/2021,1,49.3499984741211,,,0,
4/6/2016,5/1/2021,1,49.4599990844727,,,0,
4/6/2016,6/1/2021,1,49.5900001525879,,,0,
4/6/2016,7/1/2021,1,49.5900001525879,,,0,
4/6/2016,8/1/2021,1,49.6199989318848,,,0,
4/6/2016,9/1/2021,1,49.6800003051758,,,0,
4/6/2016,10/1/2021,1,49.7700004577637,,,0,
4/6/2016,11/1/2021,1,49.8899993896484,,,0,
4/6/2016,12/1/2021,1,50.0400009155274,49.2799987792969,,3,
4/6/2016,6/1/2022,1,50.4199981689453,,,0,
4/6/2016,12/1/2022,1,50.7799987792969,49.7700004577637,,0,
4/6/2016,6/1/2023,1,51.0299987792969,,,0,
4/6/2016,12/1/2023,1,51.2799987792969,,,0,
4/6/2016,6/1/2024,1,51.4500007629395,,,0,
4/6/2016,12/1/2024,1,51.6100006103516,,,0,
4/6/2016,5/1/2016,3,1.14030003547668,1.14499998092651,1.08229994773865,61468,
4/6/2016,6/1/2016,3,1.15520000457764,1.1599999666214,1.09990000724792,38420,
4/6/2016,7/1/2016,3,1.17410004138947,1.17879998683929,1.12230002880096,19668,
4/6/2016,8/1/2016,3,1.19379997253418,1.1985000371933,1.14390003681183,10191,
4/6/2016,9/1/2016,3,1.2166999578476,1.22099995613098,1.17170000076294,7423,
4/6/2016,10/1/2016,3,1.2393000125885,1.24230003356934,1.19490003585815,4969,
4/6/2016,11/1/2016,3,1.25999999046326,1.26030004024506,1.21329998970032,2290,
4/6/2016,12/1/2016,3,1.27830004692078,1.2820999622345,1.23549997806549,7282,
4/6/2016,1/1/2017,3,1.29460000991821,1.29519999027252,1.25999999046326,601,
4/6/2016,2/1/2017,3,1.30659997463226,1.30739998817444,1.26779997348785,350,
4/6/2016,3/1/2017,3,1.3128000497818,1.31369996070862,1.27859997749329,689,
4/6/2016,4/1/2017,3,1.31319999694824,1.31400001049042,1.28260004520416,535,
4/6/2016,5/1/2017,3,1.31840002536774,1.31719994544983,1.31449997425079,367,
4/6/2016,6/1/2017,3,1.32509994506836,1.32659995555878,1.28740000724792,788,
4/6/2016,7/1/2017,3,1.33469998836517,1.33050000667572,1.33010005950928,197,
4/6/2016,8/1/2017,3,1.34590005874634,1.34220004081726,1.34200000762939,72,
4/6/2016,9/1/2017,3,1.35950005054474,1.35549998283386,1.35549998283386,25,
4/6/2016,10/1/2017,3,1.37230002880096,1.36699998378754,,23,
4/6/2016,11/1/2017,3,1.38339996337891,1.36860001087189,1.3588000535965,37,
4/6/2016,12/1/2017,3,1.39219999313355,1.39269995689392,1.35520005226135,275,
4/6/2016,1/1/2018,3,1.39890003204346,1.38139998912811,,7,
4/6/2016,2/1/2018,3,1.40090000629425,1.38100004196167,,3,
4/6/2016,3/1/2018,3,1.39890003204346,1.37339997291565,,3,
4/6/2016,4/1/2018,3,1.3944000005722,1.36119997501373,,0,
4/6/2016,5/1/2018,3,1.39839994907379,,,0,
4/6/2016,6/1/2018,3,1.40590000152588,,,1,
4/6/2016,7/1/2018,3,1.41840004920959,,,0,
4/6/2016,8/1/2018,3,1.4313999414444,,,1,
4/6/2016,9/1/2018,3,1.44439995288849,,,0,
4/6/2016,10/1/2018,3,1.45780003070831,,,0,
4/6/2016,11/1/2018,3,1.47029995918274,,,0,
4/6/2016,12/1/2018,3,1.48020005226135,1.47140002250671,,39,
4/6/2016,1/1/2019,3,1.48769998550415,,,0,
4/6/2016,2/1/2019,3,1.4922000169754,,,0,
4/6/2016,3/1/2019,3,1.49119997024536,1.46000003814697,,0,
4/6/2016,4/1/2019,3,1.48619997501373,,,0,
4/6/2016,5/1/2019,3,1.49269998073578,,,0,
4/6/2016,6/1/2019,3,1.50269997119904,,,0,
4/6/2016,7/1/2019,3,1.51370000839233,,,0,
4/6/2016,8/1/2019,3,1.52470004558563,,,0,
4/6/2016,9/1/2019,3,1.53519999980927,,,0,
4/6/2016,10/1/2019,3,1.54419994354248,,,0,
4/6/2016,11/1/2019,3,1.55169999599457,,,0,
4/6/2016,12/1/2019,3,1.55770003795624,,,0,
4/6/2016,1/1/2020,3,1.56169998645782,,,0,
4/6/2016,5/1/2016,4,1.394700050354,1.40890002250671,1.3581999540329,53619,
4/6/2016,6/1/2016,4,1.40890002250671,1.42139995098114,1.37220001220703,50812,
4/6/2016,7/1/2016,4,1.40659999847412,1.41760003566742,1.37039995193481,24698,
4/6/2016,8/1/2016,4,1.38979995250702,1.39919996261597,1.35450005531311,17956,
4/6/2016,9/1/2016,4,1.36280000209808,1.37090003490448,1.32790005207062,17981,
4/6/2016,10/1/2016,4,1.22070002555847,1.22669994831085,1.18589997291565,9182,
4/6/2016,11/1/2016,4,1.19179999828339,1.19570004940033,1.15769994258881,3919,
4/6/2016,12/1/2016,4,1.17799997329712,1.18180000782013,1.14330005645752,7125,
4/6/2016,1/1/2017,4,1.1813999414444,1.18210005760193,1.15059995651245,561,
4/6/2016,2/1/2017,4,1.19659996032715,1.19449996948242,1.19449996948242,215,
4/6/2016,3/1/2017,4,1.2228000164032,1.22049999237061,1.19630002975464,130,
4/6/2016,4/1/2017,4,1.44579994678497,1.41550004482269,1.41550004482269,74,
4/6/2016,5/1/2017,4,1.45969998836517,1.4485000371933,,62,
4/6/2016,6/1/2017,4,1.46000003814697,1.46249997615814,1.43050003051758,364,
4/6/2016,7/1/2017,4,1.44640004634857,1.43929994106293,,3,
4/6/2016,8/1/2017,4,1.42490005493164,1.40840005874634,,4,
4/6/2016,9/1/2017,4,1.3967000246048,1.38339996337891,,5,
4/6/2016,10/1/2017,4,1.24769997596741,1.23759996891022,,2,
4/6/2016,11/1/2017,4,1.21290004253387,1.20220005512238,,3,
4/6/2016,12/1/2017,4,1.19550001621246,1.19620001316071,1.16630005836487,170,
4/6/2016,1/1/2018,4,1.19539999961853,1.18280005455017,,0,
4/6/2016,2/1/2018,4,1.21300005912781,1.20319998264313,,0,
4/6/2016,3/1/2018,4,1.24279999732971,1.22440004348755,,0,
4/6/2016,4/1/2018,4,1.47880005836487,1.45469999313355,,0,
4/6/2016,5/1/2018,4,1.49380004405975,,,0,
4/6/2016,6/1/2018,4,1.4967999458313,,,0,
4/6/2016,7/1/2018,4,1.48580002784729,,,0,
4/6/2016,8/1/2018,4,1.46430003643036,,,0,
4/6/2016,9/1/2018,4,1.43379998207092,,,0,
4/6/2016,10/1/2018,4,1.29229998588562,,,0,
4/6/2016,11/1/2018,4,1.25979995727539,,,0,
4/6/2016,12/1/2018,4,1.23720002174377,1.22420001029968,,2,
4/6/2016,1/1/2019,4,1.24119997024536,,,1,
4/6/2016,2/1/2019,4,1.25769996643066,,,1,
4/6/2016,3/1/2019,4,1.28470003604889,,,0,
4/6/2016,4/1/2019,4,1.50969994068146,,,0,
4/6/2016,5/1/2019,4,1.51769995689392,,,0,
4/6/2016,6/1/2019,4,1.51219999790192,,,0,
4/6/2016,7/1/2019,4,1.50069999694824,,,0,
4/6/2016,8/1/2019,4,1.48269999027252,,,0,
4/6/2016,9/1/2019,4,1.4646999835968,,,0,
4/6/2016,10/1/2019,4,1.3507000207901,,,0,
4/6/2016,11/1/2019,4,1.32819998264313,,,0,
4/6/2016,12/1/2019,4,1.3157000541687,,,0,
4/6/2016,1/1/2020,4,1.32070004940033,,,0,
4/7/2016,5/1/2016,1,37.2599983215332,38.2999992370605,36.689998626709,589866,
4/7/2016,6/1/2016,1,38.4900016784668,39.4300003051758,37.939998626709,239154,
4/7/2016,7/1/2016,1,39.3600006103516,40.2700004577637,38.8699989318848,89683,
4/7/2016,8/1/2016,1,39.9099998474121,40.8199996948242,39.4799995422363,27801,
4/7/2016,9/1/2016,1,40.3300018310547,41.25,39.9599990844727,30934,
4/7/2016,10/1/2016,1,40.6599998474121,41.5499992370606,40.3400001525879,15593,
4/7/2016,11/1/2016,1,40.9500007629395,41.8600006103516,40.6399993896484,13944,
4/7/2016,12/1/2016,1,41.2099990844727,42.1800003051758,40.8499984741211,45554,
4/7/2016,1/1/2017,1,41.4500007629395,42.310001373291,41.2000007629395,10361,
4/7/2016,2/1/2017,1,41.6800003051758,42.5400009155274,41.4599990844727,2721,
4/7/2016,3/1/2017,1,41.9099998474121,42.6800003051758,41.5800018310547,3442,
4/7/2016,4/1/2017,1,42.1399993896484,,41.939998626709,2167,
4/7/2016,5/1/2017,1,42.3600006103516,42.9700012207031,42.2999992370606,1841,
4/7/2016,6/1/2017,1,42.5699996948242,43.4700012207031,42.2299995422363,3969,
4/7/2016,7/1/2017,1,42.7400016784668,43.4300003051758,42.6399993896484,77,
4/7/2016,8/1/2017,1,42.9099998474121,,43.0800018310547,55,
4/7/2016,9/1/2017,1,43.0800018310547,43.5,43,186,
4/7/2016,10/1/2017,1,43.2599983215332,,43.439998626709,97,
4/7/2016,11/1/2017,1,43.4599990844727,,43.5900001525879,148,
4/7/2016,12/1/2017,1,43.6699981689453,44.6399993896484,43.4000015258789,8581,
4/7/2016,1/1/2018,1,43.7900009155274,43.8400001525879,43.8400001525879,69,
4/7/2016,2/1/2018,1,43.9199981689453,,44.0200004577637,22,
4/7/2016,3/1/2018,1,44.0699996948242,,44.2200012207031,28,
4/7/2016,4/1/2018,1,44.2200012207031,,44.7999992370606,0,
4/7/2016,5/1/2018,1,44.3699989318848,,44.9599990844727,0,
4/7/2016,6/1/2018,1,44.5099983215332,45.4599990844727,44.2900009155273,187,
4/7/2016,7/1/2018,1,44.6199989318848,,,100,
4/7/2016,8/1/2018,1,44.75,,,0,
4/7/2016,9/1/2018,1,44.9000015258789,,,250,
4/7/2016,10/1/2018,1,45.060001373291,,,250,
4/7/2016,11/1/2018,1,45.2299995422363,,,6,
4/7/2016,12/1/2018,1,45.4199981689453,46.4799995422363,45.2000007629395,1944,
4/7/2016,1/1/2019,1,45.5099983215332,46,45.5,8,
4/7/2016,2/1/2019,1,45.6199989318848,,,0,
4/7/2016,3/1/2019,1,45.7400016784668,,,0,
4/7/2016,4/1/2019,1,45.8600006103516,,,0,
4/7/2016,5/1/2019,1,46,,,0,
4/7/2016,6/1/2019,1,46.1500015258789,,,3,
4/7/2016,7/1/2019,1,46.2099990844727,,,0,
4/7/2016,8/1/2019,1,46.2999992370605,,,0,
4/7/2016,9/1/2019,1,46.4199981689453,,,0,
4/7/2016,10/1/2019,1,46.5699996948242,,,0,
4/7/2016,11/1/2019,1,46.7400016784668,,,0,
4/7/2016,12/1/2019,1,46.9199981689453,47.7700004577637,46.8600006103516,98,
4/7/2016,1/1/2020,1,46.9900016784668,,,0,
4/7/2016,2/1/2020,1,47.0699996948242,,,0,
4/7/2016,3/1/2020,1,47.1599998474121,,,0,
4/7/2016,4/1/2020,1,47.2599983215332,,,0,
4/7/2016,5/1/2020,1,47.3899993896484,,,0,
4/7/2016,6/1/2020,1,47.5299987792969,,,0,
4/7/2016,7/1/2020,1,47.560001373291,,,0,
4/7/2016,8/1/2020,1,47.6199989318848,,,0,
4/7/2016,9/1/2020,1,47.7099990844727,,,0,
4/7/2016,10/1/2020,1,47.8199996948242,,,0,
4/7/2016,11/1/2020,1,47.9599990844727,,,0,
4/7/2016,12/1/2020,1,48.1199989318848,,48.1699981689453,30,
4/7/2016,1/1/2021,1,48.1599998474121,,,0,
4/7/2016,2/1/2021,1,48.2099990844727,,,0,
4/7/2016,3/1/2021,1,48.2900009155273,,,0,
4/7/2016,4/1/2021,1,48.3899993896484,,,0,
4/7/2016,5/1/2021,1,48.5,,,0,
4/7/2016,6/1/2021,1,48.6300010681152,,,0,
4/7/2016,7/1/2021,1,48.6199989318848,,,0,
4/7/2016,8/1/2021,1,48.6500015258789,,,0,
4/7/2016,9/1/2021,1,48.7099990844727,,,0,
4/7/2016,10/1/2021,1,48.7999992370605,,,0,
4/7/2016,11/1/2021,1,48.9199981689453,,,0,
4/7/2016,12/1/2021,1,49.060001373291,,49.5900001525879,0,
4/7/2016,6/1/2022,1,49.439998626709,,,0,
4/7/2016,12/1/2022,1,49.7999992370606,,50.7700004577637,0,
4/7/2016,6/1/2023,1,50.0499992370605,,,0,
4/7/2016,12/1/2023,1,50.2999992370606,,,0,
4/7/2016,6/1/2024,1,50.4700012207031,,,0,
4/7/2016,12/1/2024,1,50.6300010681152,,,0,
4/7/2016,5/1/2016,3,1.12569999694824,1.15719997882843,1.10539996623993,52191,
4/7/2016,6/1/2016,3,1.13970005512238,1.17180001735687,1.12109994888306,36234,
4/7/2016,7/1/2016,3,1.15750002861023,1.1900999546051,1.13979995250702,23647,
4/7/2016,8/1/2016,3,1.17690002918243,1.20739996433258,1.15989995002747,11539,
4/7/2016,9/1/2016,3,1.19990003108978,1.23039996623993,1.18400001525879,7975,
4/7/2016,10/1/2016,3,1.2228000164032,1.25,1.20809996128082,3809,
4/7/2016,11/1/2016,3,1.24360001087189,1.27219998836517,1.23129999637604,3376,
4/7/2016,12/1/2016,3,1.26209998130798,1.29229998588562,1.24609994888306,8459,
4/7/2016,1/1/2017,3,1.27909994125366,1.30649995803833,1.26590001583099,1676,
4/7/2016,2/1/2017,3,1.29149997234344,1.2940000295639,1.27610003948212,658,
4/7/2016,3/1/2017,3,1.29820001125336,1.29999995231628,1.29200005531311,716,
4/7/2016,4/1/2017,3,1.29879999160767,1.29999995231628,1.28349995613098,458,
4/7/2016,5/1/2017,3,1.30400002002716,1.30939996242523,1.29789996147156,265,
4/7/2016,6/1/2017,3,1.31040000915527,1.33469998836517,1.30139994621277,466,
4/7/2016,7/1/2017,3,1.32000005245209,1.3125,1.3125,61,
4/7/2016,8/1/2017,3,1.33120000362396,,1.3319000005722,49,
4/7/2016,9/1/2017,3,1.3449000120163,1.33749997615814,1.33749997615814,71,
4/7/2016,10/1/2017,3,1.35769999027252,1.35000002384186,1.35000002384186,79,
4/7/2016,11/1/2017,3,1.36909997463226,,1.37000000476837,67,
4/7/2016,12/1/2017,3,1.37810003757477,1.40269994735718,1.36259996891022,771,
4/7/2016,1/1/2018,3,1.38499999046326,,1.38900005817413,2,
4/7/2016,2/1/2018,3,1.38699996471405,,1.3944000005722,0,
4/7/2016,3/1/2018,3,1.38499999046326,,1.39800000190735,0,
4/7/2016,4/1/2018,3,1.380499958992,,,0,
4/7/2016,5/1/2018,3,1.38450002670288,,,0,
4/7/2016,6/1/2018,3,1.39199995994568,,,0,
4/7/2016,7/1/2018,3,1.40450000762939,,,0,
4/7/2016,8/1/2018,3,1.41750001907349,,,0,
4/7/2016,9/1/2018,3,1.43050003051758,,,0,
4/7/2016,10/1/2018,3,1.44389998912811,,,0,
4/7/2016,11/1/2018,3,1.45640003681183,,,0,
4/7/2016,12/1/2018,3,1.46630001068115,,1.46809995174408,0,
4/7/2016,1/1/2019,3,1.47379994392395,,,0,
4/7/2016,2/1/2019,3,1.4782999753952,,,0,
4/7/2016,3/1/2019,3,1.47730004787445,,,0,
4/7/2016,4/1/2019,3,1.47230005264282,,,0,
4/7/2016,5/1/2019,3,1.47880005836487,,,0,
4/7/2016,6/1/2019,3,1.48880004882813,,,0,
4/7/2016,7/1/2019,3,1.49979996681213,,,0,
4/7/2016,8/1/2019,3,1.51080000400543,,,0,
4/7/2016,9/1/2019,3,1.52129995822907,,,0,
4/7/2016,10/1/2019,3,1.53030002117157,,,0,
4/7/2016,11/1/2019,3,1.53779995441437,,,0,
4/7/2016,12/1/2019,3,1.54379999637604,,,0,
4/7/2016,1/1/2020,3,1.54779994487762,,,0,
4/7/2016,5/1/2016,4,1.38119995594025,1.41059994697571,1.36129999160767,52592,
4/7/2016,6/1/2016,4,1.39530003070831,1.42410004138947,1.37650001049042,41058,
4/7/2016,7/1/2016,4,1.39370000362396,1.41980004310608,1.37569999694824,24672,
4/7/2016,8/1/2016,4,1.3779000043869,1.40209996700287,1.36059999465942,14327,
4/7/2016,9/1/2016,4,1.35189998149872,1.37390005588532,1.33449995517731,10979,
4/7/2016,10/1/2016,4,1.20949995517731,1.23259997367859,1.19210004806519,5119,
4/7/2016,11/1/2016,4,1.1793999671936,1.20260000228882,1.16499996185303,2547,
4/7/2016,12/1/2016,4,1.16470003128052,1.18840003013611,1.14859998226166,4917,
4/7/2016,1/1/2017,4,1.1680999994278,1.18900001049042,1.15349996089935,536,
4/7/2016,2/1/2017,4,1.18369996547699,,,207,
4/7/2016,3/1/2017,4,1.21019995212555,,,155,
4/7/2016,4/1/2017,4,1.43340003490448,,,80,
4/7/2016,5/1/2017,4,1.44640004634857,,1.44229996204376,42,
4/7/2016,6/1/2017,4,1.44659996032715,1.46480000019074,1.43900001049042,183,
4/7/2016,7/1/2017,4,1.43299996852875,,1.42770004272461,52,
4/7/2016,8/1/2017,4,1.41129994392395,,1.41509997844696,10,
4/7/2016,9/1/2017,4,1.3827999830246,,1.38499999046326,5,
4/7/2016,10/1/2017,4,1.23370003700256,,1.23310005664825,4,
4/7/2016,11/1/2017,4,1.19889998435974,,1.19920003414154,4,
4/7/2016,12/1/2017,4,1.1813999414444,1.20070004463196,1.16919994354248,27,
4/7/2016,1/1/2018,4,1.18130004405975,,1.18289995193481,1,
4/7/2016,2/1/2018,4,1.19860005378723,,1.19449996948242,1,
4/7/2016,3/1/2018,4,1.22839999198914,,1.23549997806549,0,
4/7/2016,4/1/2018,4,1.46440005302429,,,0,
4/7/2016,5/1/2018,4,1.47940003871918,,,0,
4/7/2016,6/1/2018,4,1.48239994049072,,,0,
4/7/2016,7/1/2018,4,1.47140002250671,,,0,
4/7/2016,8/1/2018,4,1.44990003108978,,,0,
4/7/2016,9/1/2018,4,1.41939997673035,,,0,
4/7/2016,10/1/2018,4,1.27789998054504,,,0,
4/7/2016,11/1/2018,4,1.24539995193481,,,0,
4/7/2016,12/1/2018,4,1.2228000164032,,,0,
4/7/2016,1/1/2019,4,1.22679996490479,,,0,
4/7/2016,2/1/2019,4,1.24329996109009,,,0,
4/7/2016,3/1/2019,4,1.27030003070831,,,0,
4/7/2016,4/1/2019,4,1.49530005455017,,,0,
4/7/2016,5/1/2019,4,1.50329995155334,,,0,
4/7/2016,6/1/2019,4,1.49779999256134,,,0,
4/7/2016,7/1/2019,4,1.48629999160767,,,0,
4/7/2016,8/1/2019,4,1.46829998493195,,,0,
4/7/2016,9/1/2019,4,1.45029997825623,,,0,
4/7/2016,10/1/2019,4,1.33630001544952,,,0,
4/7/2016,11/1/2019,4,1.31379997730255,,,0,
4/7/2016,12/1/2019,4,1.30130004882813,,,0,
4/7/2016,1/1/2020,4,1.30630004405975,,,0,
4/8/2016,5/1/2016,1,39.7200012207031,39.8400001525879,37.4500007629395,778871,
4/8/2016,6/1/2016,1,40.9900016784668,41.0299987792969,38.6300010681152,354792,
4/8/2016,7/1/2016,1,41.8600006103516,41.8899993896484,39.5,130690,
4/8/2016,8/1/2016,1,42.3800010681152,42.4000015258789,40.1300010681152,44035,
4/8/2016,9/1/2016,1,42.75,42.7700004577637,40.4300003051758,47108,
4/8/2016,10/1/2016,1,43.0299987792969,43,41.1500015258789,18152,
4/8/2016,11/1/2016,1,43.2799987792969,43.2999992370606,41.439998626709,17654,
4/8/2016,12/1/2016,1,43.5099983215332,43.5299987792969,41.3499984741211,74773,
4/8/2016,1/1/2017,1,43.7299995422363,43.6599998474121,41.7099990844727,15414,
4/8/2016,2/1/2017,1,43.9300003051758,43.8400001525879,42.8199996948242,4918,
4/8/2016,3/1/2017,1,44.1300010681152,44.1300010681152,42.25,6296,
4/8/2016,4/1/2017,1,44.3300018310547,44.1599998474121,43.6800003051758,2750,
4/8/2016,5/1/2017,1,44.5299987792969,44.4900016784668,44.2599983215332,2285,
4/8/2016,6/1/2017,1,44.7200012207031,44.7400016784668,43.2799987792969,8724,
4/8/2016,7/1/2017,1,44.8800010681152,44.810001373291,44.1800003051758,969,
4/8/2016,8/1/2017,1,45.0299987792969,44.9000015258789,44.3300018310547,393,
4/8/2016,9/1/2017,1,45.189998626709,44.7400016784668,,932,
4/8/2016,10/1/2017,1,45.3499984741211,44.8800010681152,,211,
4/8/2016,11/1/2017,1,45.5299987792969,45.1199989318848,,214,
4/8/2016,12/1/2017,1,45.7299995422363,45.7299995422363,43.9599990844727,14881,
4/8/2016,1/1/2018,1,45.8400001525879,45.4199981689453,,95,
4/8/2016,2/1/2018,1,45.9500007629395,45.5699996948242,,36,
4/8/2016,3/1/2018,1,46.0699996948242,45.810001373291,,194,
4/8/2016,4/1/2018,1,46.2000007629395,45.6100006103516,,2,
4/8/2016,5/1/2018,1,46.3300018310547,45.75,45.5499992370605,11,
4/8/2016,6/1/2018,1,46.4500007629395,46.3699989318848,45.439998626709,629,
4/8/2016,7/1/2018,1,46.5400009155273,,,129,
4/8/2016,8/1/2018,1,46.6500015258789,,,29,
4/8/2016,9/1/2018,1,46.7700004577637,,,390,
4/8/2016,10/1/2018,1,46.9099998474121,,,0,
4/8/2016,11/1/2018,1,47.060001373291,,,0,
4/8/2016,12/1/2018,1,47.2200012207031,47.189998626709,45.9700012207031,3268,
4/8/2016,1/1/2019,1,47.2900009155273,45.75,,0,
4/8/2016,2/1/2019,1,47.3800010681152,45.75,,0,
4/8/2016,3/1/2019,1,47.4799995422363,,,0,
4/8/2016,4/1/2019,1,47.5900001525879,,,0,
4/8/2016,5/1/2019,1,47.7099990844727,,,0,
4/8/2016,6/1/2019,1,47.8499984741211,,,4,
4/8/2016,7/1/2019,1,47.9000015258789,,,0,
4/8/2016,8/1/2019,1,47.9799995422363,,,0,
4/8/2016,9/1/2019,1,48.0800018310547,,,0,
4/8/2016,10/1/2019,1,48.2099990844727,,,0,
4/8/2016,11/1/2019,1,48.3600006103516,,,0,
4/8/2016,12/1/2019,1,48.5299987792969,48.3400001525879,48.1500015258789,686,
4/8/2016,1/1/2020,1,48.5900001525879,,,0,
4/8/2016,2/1/2020,1,48.6599998474121,,,0,
4/8/2016,3/1/2020,1,48.7299995422363,,,0,
4/8/2016,4/1/2020,1,48.8199996948242,,,0,
4/8/2016,5/1/2020,1,48.9300003051758,,,0,
4/8/2016,6/1/2020,1,49.060001373291,,,0,
4/8/2016,7/1/2020,1,49.0699996948242,,,0,
4/8/2016,8/1/2020,1,49.1199989318848,,,0,
4/8/2016,9/1/2020,1,49.189998626709,,,0,
4/8/2016,10/1/2020,1,49.2900009155273,,,0,
4/8/2016,11/1/2020,1,49.4099998474121,,,0,
4/8/2016,12/1/2020,1,49.560001373291,49.5200004577637,49.4000015258789,318,
4/8/2016,1/1/2021,1,49.5999984741211,,,0,
4/8/2016,2/1/2021,1,49.6500015258789,,,0,
4/8/2016,3/1/2021,1,49.7299995422363,,,0,
4/8/2016,4/1/2021,1,49.8300018310547,,,0,
4/8/2016,5/1/2021,1,49.939998626709,,,0,
4/8/2016,6/1/2021,1,50.0699996948242,,,0,
4/8/2016,7/1/2021,1,50.060001373291,,,0,
4/8/2016,8/1/2021,1,50.0900001525879,,,0,
4/8/2016,9/1/2021,1,50.1500015258789,,,0,
4/8/2016,10/1/2021,1,50.2400016784668,,,0,
4/8/2016,11/1/2021,1,50.3600006103516,,,0,
4/8/2016,12/1/2021,1,50.5,49.8600006103516,,0,
4/8/2016,6/1/2022,1,50.8800010681152,,,0,
4/8/2016,12/1/2022,1,51.2400016784668,50.1800003051758,,0,
4/8/2016,6/1/2023,1,51.4900016784668,,,0,
4/8/2016,12/1/2023,1,51.7400016784668,50.5200004577637,,0,
4/8/2016,6/1/2024,1,51.9099998474121,,,0,
4/8/2016,12/1/2024,1,52.0699996948242,,,0,
4/8/2016,5/1/2016,3,1.20039999485016,1.20749998092651,1.1308000087738,70156,
4/8/2016,6/1/2016,3,1.21130001544952,1.21850001811981,1.14559996128082,49546,
4/8/2016,7/1/2016,3,1.22650003433228,1.2338000535965,1.16330003738403,29304,
4/8/2016,8/1/2016,3,1.24380004405975,1.24989998340607,1.19159996509552,15354,
4/8/2016,9/1/2016,3,1.26549994945526,1.27129995822907,1.21430003643036,10451,
4/8/2016,10/1/2016,3,1.28799998760223,1.29229998588562,1.2393000125885,4148,
4/8/2016,11/1/2016,3,1.30859994888306,1.31149995326996,1.25859999656677,3288,
4/8/2016,12/1/2016,3,1.32700002193451,1.33029997348785,1.27129995822907,10189,
4/8/2016,1/1/2017,3,1.34409999847412,1.34479999542236,1.30859994888306,2051,
4/8/2016,2/1/2017,3,1.35609996318817,1.35000002384186,1.33630001544952,759,
4/8/2016,3/1/2017,3,1.36189997196198,1.35710000991821,1.35699999332428,547,
4/8/2016,4/1/2017,3,1.3614000082016,1.36099994182587,1.35520005226135,293,
4/8/2016,5/1/2017,3,1.36539995670319,1.35590004920959,1.35399997234344,184,
4/8/2016,6/1/2017,3,1.37070000171661,1.36969995498657,1.34959995746613,486,
4/8/2016,7/1/2017,3,1.37960004806519,1.36090004444122,,90,
4/8/2016,8/1/2017,3,1.39030003547668,1.37440001964569,,48,
4/8/2016,9/1/2017,3,1.40339994430542,1.38549995422363,,41,
4/8/2016,10/1/2017,3,1.41569995880127,1.39750003814697,,42,
4/8/2016,11/1/2017,3,1.42659997940063,1.41110002994537,,72,
4/8/2016,12/1/2017,3,1.43519997596741,1.43690001964569,1.39600002765656,653,
4/8/2016,1/1/2018,3,1.44190001487732,1.42369997501373,,7,
4/8/2016,2/1/2018,3,1.44389998912811,1.42170000076294,,1,
4/8/2016,3/1/2018,3,1.44140005111694,1.38849997520447,,2,
4/8/2016,4/1/2018,3,1.43690001964569,1.3914999961853,,3,
4/8/2016,5/1/2018,3,1.44089996814728,,,0,
4/8/2016,6/1/2018,3,1.44840002059937,,,0,
4/8/2016,7/1/2018,3,1.46039998531342,,,0,
4/8/2016,8/1/2018,3,1.47290003299713,,,0,
4/8/2016,9/1/2018,3,1.48539996147156,,,0,
4/8/2016,10/1/2018,3,1.49839997291565,,,1,
4/8/2016,11/1/2018,3,1.51090002059937,,,0,
4/8/2016,12/1/2018,3,1.52079999446869,1.50139999389648,,11,
4/8/2016,1/1/2019,3,1.52779996395111,,,0,
4/8/2016,2/1/2019,3,1.53180003166199,,,0,
4/8/2016,3/1/2019,3,1.53030002117157,,,0,
4/8/2016,4/1/2019,3,1.52479994297028,,,0,
4/8/2016,5/1/2019,3,1.53079998493195,,,0,
4/8/2016,6/1/2019,3,1.54030001163483,,,0,
4/8/2016,7/1/2019,3,1.55079996585846,,,0,
4/8/2016,8/1/2019,3,1.56130003929138,,,0,
4/8/2016,9/1/2019,3,1.57130002975464,,,0,
4/8/2016,10/1/2019,3,1.57980000972748,,,0,
4/8/2016,11/1/2019,3,1.5867999792099,,,0,
4/8/2016,12/1/2019,3,1.59230005741119,,,0,
4/8/2016,1/1/2020,3,1.59630000591278,,,0,
4/8/2016,5/1/2016,4,1.46370005607605,1.46659994125366,1.38740003108978,61865,
4/8/2016,6/1/2016,4,1.47490000724792,1.47759997844696,1.40120005607605,52984,
4/8/2016,7/1/2016,4,1.4708000421524,1.47339999675751,1.40470004081726,28216,
4/8/2016,8/1/2016,4,1.45379996299744,1.4559999704361,1.40939998626709,17065,
4/8/2016,9/1/2016,4,1.42669999599457,1.42850005626678,1.38259994983673,14065,
4/8/2016,10/1/2016,4,1.27989995479584,1.28110003471375,1.22440004348755,5109,
4/8/2016,11/1/2016,4,1.24779999256134,1.24899995326996,1.20809996128082,3310,
4/8/2016,12/1/2016,4,1.23189997673035,1.23290002346039,1.18210005760193,6998,
4/8/2016,1/1/2017,4,1.23399996757507,1.23469996452332,1.18210005760193,897,
4/8/2016,2/1/2017,4,1.24839997291565,1.24030005931854,1.23800003528595,204,
4/8/2016,3/1/2017,4,1.27349996566772,1.26520001888275,,127,
4/8/2016,4/1/2017,4,1.49399995803833,,,115,
4/8/2016,5/1/2017,4,1.50380003452301,1.49010002613068,,142,
4/8/2016,6/1/2017,4,1.50310003757477,1.50269997119904,1.48619997501373,134,
4/8/2016,7/1/2017,4,1.48940002918243,1.47880005836487,,4,
4/8/2016,8/1/2017,4,1.4675999879837,1.44780004024506,,4,
4/8/2016,9/1/2017,4,1.43900001049042,1.42180001735687,,9,
4/8/2016,10/1/2017,4,1.28980004787445,1.27579998970032,,18,
4/8/2016,11/1/2017,4,1.25479996204376,1.24020004272461,,14,
4/8/2016,12/1/2017,4,1.23720002174377,1.23679995536804,1.21150004863739,297,
4/8/2016,1/1/2018,4,1.23710000514984,1.22109997272491,,0,
4/8/2016,2/1/2018,4,1.25409996509552,1.24360001087189,,0,
4/8/2016,3/1/2018,4,1.28359997272491,1.26180005073547,,0,
4/8/2016,4/1/2018,4,1.51909995079041,1.48829996585846,,0,
4/8/2016,5/1/2018,4,1.53359997272491,1.48730003833771,,0,
4/8/2016,6/1/2018,4,1.53659999370575,1.49269998073578,,0,
4/8/2016,7/1/2018,4,1.52530002593994,,,0,
4/8/2016,8/1/2018,4,1.50349998474121,,,0,
4/8/2016,9/1/2018,4,1.47269999980927,,,0,
4/8/2016,10/1/2018,4,1.33070003986359,,,0,
4/8/2016,11/1/2018,4,1.29770004749298,,,0,
4/8/2016,12/1/2018,4,1.27470004558563,1.2742999792099,1.24699997901917,81,
4/8/2016,1/1/2019,4,1.27869999408722,,,0,
4/8/2016,2/1/2019,4,1.29519999027252,,,0,
4/8/2016,3/1/2019,4,1.32219994068146,,,0,
4/8/2016,4/1/2019,4,1.54719996452332,,,0,
4/8/2016,5/1/2019,4,1.55519998073578,,,0,
4/8/2016,6/1/2019,4,1.54970002174377,,,0,
4/8/2016,7/1/2019,4,1.5382000207901,,,0,
4/8/2016,8/1/2019,4,1.52020001411438,,,0,
4/8/2016,9/1/2019,4,1.50220000743866,,,0,
4/8/2016,10/1/2019,4,1.38820004463196,,,0,
4/8/2016,11/1/2019,4,1.36570000648499,,,0,
4/8/2016,12/1/2019,4,1.35319995880127,,,0,
4/8/2016,1/1/2020,4,1.3581999540329,,,0,
4/11/2016,5/1/2016,1,40.3600006103516,40.75,39.25,646891,
4/11/2016,6/1/2016,1,41.75,42.0299987792969,40.5299987792969,282532,
4/11/2016,7/1/2016,1,42.6599998474121,42.9000015258789,41.4300003051758,118844,
4/11/2016,8/1/2016,1,43.2200012207031,43.4000015258789,42,40776,
4/11/2016,9/1/2016,1,43.5900001525879,43.7700004577637,42.3699989318848,38593,
4/11/2016,10/1/2016,1,43.8600006103516,44.0299987792969,42.8400001525879,17733,
4/11/2016,11/1/2016,1,44.1100006103516,44.2000007629395,43.0900001525879,15754,
4/11/2016,12/1/2016,1,44.3400001525879,44.5299987792969,43.1599998474121,67854,
4/11/2016,1/1/2017,1,44.560001373291,44.6800003051758,43.4599990844727,16656,
4/11/2016,2/1/2017,1,44.7599983215332,44.9199981689453,43.6800003051758,4338,
4/11/2016,3/1/2017,1,44.9599990844727,45.0999984741211,43.8800010681152,7602,
4/11/2016,4/1/2017,1,45.1500015258789,45.2400016784668,44.189998626709,1237,
4/11/2016,5/1/2017,1,45.3300018310547,45.4500007629395,44.5099983215332,800,
4/11/2016,6/1/2017,1,45.5099983215332,45.6699981689453,44.5,10099,
4/11/2016,7/1/2017,1,45.6599998474121,45.7999992370606,44.7900009155273,640,
4/11/2016,8/1/2017,1,45.7999992370606,45.939998626709,45.8400001525879,274,
4/11/2016,9/1/2017,1,45.9500007629395,45.7999992370606,45.6500015258789,1059,
4/11/2016,10/1/2017,1,46.1100006103516,45.8400001525879,45.7799987792969,452,
4/11/2016,11/1/2017,1,46.2900009155274,46.0800018310547,,322,
4/11/2016,12/1/2017,1,46.4799995422363,46.6800003051758,45.4500007629395,10501,
4/11/2016,1/1/2018,1,46.5800018310547,46.7099990844727,46.6599998474121,188,
4/11/2016,2/1/2018,1,46.689998626709,46.5400009155273,,37,
4/11/2016,3/1/2018,1,46.7999992370605,46.6300010681152,,38,
4/11/2016,4/1/2018,1,46.9199981689453,46.4500007629395,,0,
4/11/2016,5/1/2018,1,47.0400009155273,46.3899993896484,,0,
4/11/2016,6/1/2018,1,47.1599998474121,47.2599983215332,46.1800003051758,501,
4/11/2016,7/1/2018,1,47.2400016784668,,,150,
4/11/2016,8/1/2018,1,47.3400001525879,,,0,
4/11/2016,9/1/2018,1,47.4500007629395,,,0,
4/11/2016,10/1/2018,1,47.5800018310547,,,0,
4/11/2016,11/1/2018,1,47.7200012207031,,,0,
4/11/2016,12/1/2018,1,47.8800010681152,48.060001373291,46.939998626709,1484,
4/11/2016,1/1/2019,1,47.9500007629395,,,0,
4/11/2016,2/1/2019,1,48.0400009155273,,,0,
4/11/2016,3/1/2019,1,48.1300010681152,,,0,
4/11/2016,4/1/2019,1,48.2299995422363,,,0,
4/11/2016,5/1/2019,1,48.3499984741211,,,0,
4/11/2016,6/1/2019,1,48.4900016784668,,,0,
4/11/2016,7/1/2019,1,48.5400009155273,,,0,
4/11/2016,8/1/2019,1,48.6100006103516,,,0,
4/11/2016,9/1/2019,1,48.7099990844727,,,0,
4/11/2016,10/1/2019,1,48.8300018310547,,,0,
4/11/2016,11/1/2019,1,48.9799995422363,,,0,
4/11/2016,12/1/2019,1,49.1500015258789,49.1199989318848,48.4099998474121,166,
4/11/2016,1/1/2020,1,49.2099990844727,,,0,
4/11/2016,2/1/2020,1,49.2799987792969,,,0,
4/11/2016,3/1/2020,1,49.3499984741211,,,0,
4/11/2016,4/1/2020,1,49.439998626709,,,0,
4/11/2016,5/1/2020,1,49.5499992370606,,,0,
4/11/2016,6/1/2020,1,49.6800003051758,,,0,
4/11/2016,7/1/2020,1,49.689998626709,,,0,
4/11/2016,8/1/2020,1,49.7400016784668,,,0,
4/11/2016,9/1/2020,1,49.810001373291,,,0,
4/11/2016,10/1/2020,1,49.9099998474121,,,0,
4/11/2016,11/1/2020,1,50.0299987792969,,,0,
4/11/2016,12/1/2020,1,50.1800003051758,50.3600006103516,49.2999992370605,11,
4/11/2016,1/1/2021,1,50.2200012207031,,,0,
4/11/2016,2/1/2021,1,50.2700004577637,,,0,
4/11/2016,3/1/2021,1,50.3499984741211,,,0,
4/11/2016,4/1/2021,1,50.4500007629395,,,0,
4/11/2016,5/1/2021,1,50.560001373291,,,0,
4/11/2016,6/1/2021,1,50.689998626709,,,0,
4/11/2016,7/1/2021,1,50.6800003051758,,,0,
4/11/2016,8/1/2021,1,50.7099990844727,,,0,
4/11/2016,9/1/2021,1,50.7700004577637,,,0,
4/11/2016,10/1/2021,1,50.8600006103516,,,0,
4/11/2016,11/1/2021,1,50.9799995422363,,,0,
4/11/2016,12/1/2021,1,51.1199989318848,50.5800018310547,,0,
4/11/2016,6/1/2022,1,51.5,,,0,
4/11/2016,12/1/2022,1,51.8600006103516,,,0,
4/11/2016,6/1/2023,1,52.1100006103516,,,0,
4/11/2016,12/1/2023,1,52.3600006103516,,,0,
4/11/2016,6/1/2024,1,52.5299987792969,,,0,
4/11/2016,12/1/2024,1,52.689998626709,,,0,
4/11/2016,5/1/2016,3,1.2146999835968,1.22710001468658,1.18439996242523,54382,
4/11/2016,6/1/2016,3,1.22630000114441,1.23769998550415,1.19659996032715,34799,
4/11/2016,7/1/2016,3,1.24269998073578,1.25240004062653,1.21259999275208,23862,
4/11/2016,8/1/2016,3,1.26090002059937,1.2688000202179,1.23020005226135,12178,
4/11/2016,9/1/2016,3,1.28289997577667,1.29009997844696,1.25349998474121,9182,
4/11/2016,10/1/2016,3,1.30560004711151,1.31169998645782,1.2791999578476,4426,
4/11/2016,11/1/2016,3,1.3264000415802,1.32879996299744,1.29999995231628,2905,
4/11/2016,12/1/2016,3,1.34549999237061,1.35119998455048,1.31379997730255,6998,
4/11/2016,1/1/2017,3,1.36349999904633,1.36650002002716,1.33949995040894,1995,
4/11/2016,2/1/2017,3,1.37590003013611,1.37849998474121,1.36339998245239,895,
4/11/2016,3/1/2017,3,1.38160002231598,1.37999999523163,1.37569999694824,799,
4/11/2016,4/1/2017,3,1.3808000087738,1.37999999523163,1.35290002822876,682,
4/11/2016,5/1/2017,3,1.38409996032715,1.38619995117188,1.36349999904633,596,
4/11/2016,6/1/2017,3,1.38900005817413,1.38950002193451,1.36779999732971,613,
4/11/2016,7/1/2017,3,1.39709997177124,1.38339996337891,,190,
4/11/2016,8/1/2017,3,1.40729999542236,1.39660000801086,,285,
4/11/2016,9/1/2017,3,1.41989994049072,1.40729999542236,,612,
4/11/2016,10/1/2017,3,1.43180000782013,1.41960000991821,,527,
4/11/2016,11/1/2017,3,1.44219994544983,1.432000041008,,111,
4/11/2016,12/1/2017,3,1.45039999485016,1.45589995384216,1.42690002918243,727,
4/11/2016,1/1/2018,3,1.4569000005722,1.44430005550385,,10,
4/11/2016,2/1/2018,3,1.458899974823,,,0,
4/11/2016,3/1/2018,3,1.45640003681183,,,0,
4/11/2016,4/1/2018,3,1.45190000534058,,,0,
4/11/2016,5/1/2018,3,1.45589995384216,,,0,
4/11/2016,6/1/2018,3,1.46340000629425,,,0,
4/11/2016,7/1/2018,3,1.4753999710083,,,0,
4/11/2016,8/1/2018,3,1.48790001869202,,,0,
4/11/2016,9/1/2018,3,1.50039994716644,,,0,
4/11/2016,10/1/2018,3,1.51339995861053,,,0,
4/11/2016,11/1/2018,3,1.52590000629425,,,0,
4/11/2016,12/1/2018,3,1.53579998016357,1.52400004863739,,0,
4/11/2016,1/1/2019,3,1.542799949646,,,0,
4/11/2016,2/1/2019,3,1.5463000535965,,,0,
4/11/2016,3/1/2019,3,1.54480004310608,,,0,
4/11/2016,4/1/2019,3,1.53929996490479,,,0,
4/11/2016,5/1/2019,3,1.54530000686646,,,0,
4/11/2016,6/1/2019,3,1.55480003356934,,,0,
4/11/2016,7/1/2019,3,1.56480002403259,,,0,
4/11/2016,8/1/2019,3,1.57529997825623,,,0,
4/11/2016,9/1/2019,3,1.58529996871948,,,0,
4/11/2016,10/1/2019,3,1.59329998493195,,,0,
4/11/2016,11/1/2019,3,1.60029995441437,,,0,
4/11/2016,12/1/2019,3,1.60580003261566,,,0,
4/11/2016,1/1/2020,3,1.60979998111725,,,0,
4/11/2016,5/1/2016,4,1.50769996643066,1.51139998435974,1.45070004463196,55350,
4/11/2016,6/1/2016,4,1.51890003681183,1.52250003814697,1.46239995956421,41872,
4/11/2016,7/1/2016,4,1.51429998874664,1.51779997348785,1.45879995822907,24949,
4/11/2016,8/1/2016,4,1.49720001220703,1.50059998035431,1.44509994983673,12798,
4/11/2016,9/1/2016,4,1.47019994258881,1.47360002994537,1.41999995708466,11787,
4/11/2016,10/1/2016,4,1.32210004329681,1.32509994506836,1.27160000801086,7155,
4/11/2016,11/1/2016,4,1.2882000207901,1.291100025177,1.24160003662109,2857,
4/11/2016,12/1/2016,4,1.27090001106262,1.27390003204346,1.22230005264282,5430,
4/11/2016,1/1/2017,4,1.27190005779266,1.27230000495911,1.22800004482269,489,
4/11/2016,2/1/2017,4,1.2849999666214,1.28170001506805,1.28170001506805,259,
4/11/2016,3/1/2017,4,1.30869996547699,1.30620002746582,1.30620002746582,197,
4/11/2016,4/1/2017,4,1.52740001678467,,,164,
4/11/2016,5/1/2017,4,1.53639996051788,1.52569997310638,,178,
4/11/2016,6/1/2017,4,1.53450000286102,1.53569996356964,1.49800002574921,548,
4/11/2016,7/1/2017,4,1.52059996128082,1.51160001754761,,71,
4/11/2016,8/1/2017,4,1.49820005893707,1.48109996318817,,121,
4/11/2016,9/1/2017,4,1.46920001506805,1.46809995174408,1.46290004253387,142,
4/11/2016,10/1/2017,4,1.32019996643066,1.30719995498657,,36,
4/11/2016,11/1/2017,4,1.28509998321533,1.27149999141693,,35,
4/11/2016,12/1/2017,4,1.26800000667572,1.2664999961853,1.2364000082016,287,
4/11/2016,1/1/2018,4,1.26779997348785,1.25479996204376,,0,
4/11/2016,2/1/2018,4,1.28429996967316,1.27660000324249,,0,
4/11/2016,3/1/2018,4,1.31330001354218,1.29519999027252,,0,
4/11/2016,4/1/2018,4,1.54830002784729,1.52479994297028,,0,
4/11/2016,5/1/2018,4,1.56229996681213,,,0,
4/11/2016,6/1/2018,4,1.56480002403259,,,0,
4/11/2016,7/1/2018,4,1.55330002307892,,,0,
4/11/2016,8/1/2018,4,1.53129994869232,,,0,
4/11/2016,9/1/2018,4,1.5,,,0,
4/11/2016,10/1/2018,4,1.35749995708466,,,0,
4/11/2016,11/1/2018,4,1.32400000095367,,,0,
4/11/2016,12/1/2018,4,1.30050003528595,1.30239999294281,1.27310001850128,172,
4/11/2016,1/1/2019,4,1.30449998378754,,,0,
4/11/2016,2/1/2019,4,1.32099997997284,,,0,
4/11/2016,3/1/2019,4,1.34800004959106,,,0,
4/11/2016,4/1/2019,4,1.57299995422363,,,0,
4/11/2016,5/1/2019,4,1.5809999704361,,,0,
4/11/2016,6/1/2019,4,1.57550001144409,,,0,
4/11/2016,7/1/2019,4,1.56400001049042,,,0,
4/11/2016,8/1/2019,4,1.5460000038147,,,0,
4/11/2016,9/1/2019,4,1.52799999713898,,,0,
4/11/2016,10/1/2019,4,1.41400003433228,,,0,
4/11/2016,11/1/2019,4,1.3914999961853,,,0,
4/11/2016,12/1/2019,4,1.37899994850159,,,0,
4/11/2016,1/1/2020,4,1.38399994373322,,,0,
4/12/2016,5/1/2016,1,42.1699981689453,42.25,40.0900001525879,784822,
4/12/2016,6/1/2016,1,43.5,43.5699996948242,41.4700012207031,373571,
4/12/2016,7/1/2016,1,44.3499984741211,44.4300003051758,42.3800010681152,135514,
4/12/2016,8/1/2016,1,44.8300018310547,44.9199981689453,42.9300003051758,48248,
4/12/2016,9/1/2016,1,45.1399993896484,45.2299995422363,43.3499984741211,50151,
4/12/2016,10/1/2016,1,45.3699989318848,45.4599990844727,43.689998626709,21959,
4/12/2016,11/1/2016,1,45.5900001525879,45.6500015258789,43.9900016784668,19650,
4/12/2016,12/1/2016,1,45.7999992370606,45.8699989318848,44.0800018310547,95973,
4/12/2016,1/1/2017,1,45.9900016784668,46.060001373291,44.439998626709,17941,
4/12/2016,2/1/2017,1,46.1599998474121,46.1599998474121,44.6500015258789,6018,
4/12/2016,3/1/2017,1,46.3300018310547,46.3800010681152,44.7799987792969,9157,
4/12/2016,4/1/2017,1,46.4900016784668,46.4099998474121,45.0900001525879,2529,
4/12/2016,5/1/2017,1,46.6500015258789,46.4300003051758,45.5699996948242,2533,
4/12/2016,6/1/2017,1,46.810001373291,46.8699989318848,45.3400001525879,16017,
4/12/2016,7/1/2017,1,46.939998626709,46.7900009155273,45.5800018310547,1238,
4/12/2016,8/1/2017,1,47.060001373291,46.8699989318848,46.8699989318848,590,
4/12/2016,9/1/2017,1,47.2000007629395,46.8400001525879,,1921,
4/12/2016,10/1/2017,1,47.3499984741211,46.9700012207031,,818,
4/12/2016,11/1/2017,1,47.5200004577637,47.2000007629395,,1184,
4/12/2016,12/1/2017,1,47.7000007629395,47.7700004577637,46.2700004577637,26216,
4/12/2016,1/1/2018,1,47.7900009155273,47.7999992370606,47.7400016784668,624,
4/12/2016,2/1/2018,1,47.8800010681152,47.8800010681152,46.8800010681152,409,
4/12/2016,3/1/2018,1,47.9799995422363,47.2700004577637,,92,
4/12/2016,4/1/2018,1,48.0800018310547,47.3499984741211,,2,
4/12/2016,5/1/2018,1,48.1800003051758,47.4000015258789,,0,
4/12/2016,6/1/2018,1,48.2900009155273,48.3499984741211,47.0200004577637,884,
4/12/2016,7/1/2018,1,48.3600006103516,,,0,
4/12/2016,8/1/2018,1,48.4500007629395,,,0,
4/12/2016,9/1/2018,1,48.5499992370606,,,0,
4/12/2016,10/1/2018,1,48.6699981689453,,,0,
4/12/2016,11/1/2018,1,48.7999992370605,,,0,
4/12/2016,12/1/2018,1,48.9500007629395,49.0400009155273,47.7299995422363,3491,
4/12/2016,1/1/2019,1,49.0099983215332,,,0,
4/12/2016,2/1/2019,1,49.0900001525879,,,0,
4/12/2016,3/1/2019,1,49.1699981689453,,,0,
4/12/2016,4/1/2019,1,49.2599983215332,,,0,
4/12/2016,5/1/2019,1,49.3699989318848,,,0,
4/12/2016,6/1/2019,1,49.5,,,0,
4/12/2016,7/1/2019,1,49.5400009155273,,,0,
4/12/2016,8/1/2019,1,49.5999984741211,,,0,
4/12/2016,9/1/2019,1,49.689998626709,,,0,
4/12/2016,10/1/2019,1,49.7999992370606,,,0,
4/12/2016,11/1/2019,1,49.939998626709,,,0,
4/12/2016,12/1/2019,1,50.0999984741211,49.9799995422363,49.4000015258789,210,
4/12/2016,1/1/2020,1,50.1500015258789,,,0,
4/12/2016,2/1/2020,1,50.2099990844727,,,0,
4/12/2016,3/1/2020,1,50.2799987792969,,,0,
4/12/2016,4/1/2020,1,50.3600006103516,,,0,
4/12/2016,5/1/2020,1,50.4599990844727,,,0,
4/12/2016,6/1/2020,1,50.5800018310547,,,0,
4/12/2016,7/1/2020,1,50.5900001525879,,,0,
4/12/2016,8/1/2020,1,50.6300010681152,,,0,
4/12/2016,9/1/2020,1,50.689998626709,,,0,
4/12/2016,10/1/2020,1,50.7799987792969,,,0,
4/12/2016,11/1/2020,1,50.8899993896484,,,0,
4/12/2016,12/1/2020,1,51.0299987792969,51.1100006103516,50.560001373291,160,
4/12/2016,1/1/2021,1,51.060001373291,,,0,
4/12/2016,2/1/2021,1,51.0999984741211,,,0,
4/12/2016,3/1/2021,1,51.1699981689453,,,0,
4/12/2016,4/1/2021,1,51.2599983215332,,,0,
4/12/2016,5/1/2021,1,51.3600006103516,,,0,
4/12/2016,6/1/2021,1,51.4799995422363,,,0,
4/12/2016,7/1/2021,1,51.4599990844727,,,0,
4/12/2016,8/1/2021,1,51.4799995422363,,,0,
4/12/2016,9/1/2021,1,51.5299987792969,,,0,
4/12/2016,10/1/2021,1,51.6100006103516,,,0,
4/12/2016,11/1/2021,1,51.7200012207031,,,0,
4/12/2016,12/1/2021,1,51.8499984741211,,,11,
4/12/2016,6/1/2022,1,52.1699981689453,,,0,
4/12/2016,12/1/2022,1,52.4700012207031,52.25,52.25,1,
4/12/2016,6/1/2023,1,52.7200012207031,,,0,
4/12/2016,12/1/2023,1,52.9700012207031,,,0,
4/12/2016,6/1/2024,1,53.1399993896484,,,0,
4/12/2016,12/1/2024,1,53.2999992370606,,,0,
4/12/2016,5/1/2016,3,1.27590000629425,1.28460001945496,1.20930004119873,57083,
4/12/2016,6/1/2016,3,1.28460001945496,1.29270005226135,1.22049999237061,46452,
4/12/2016,7/1/2016,3,1.29770004749298,1.30529999732971,1.23730003833771,27600,
4/12/2016,8/1/2016,3,1.31299996376038,1.32019996643066,1.25919997692108,16035,
4/12/2016,9/1/2016,3,1.33239996433258,1.33790004253387,1.27859997749329,13242,
4/12/2016,10/1/2016,3,1.35309994220734,1.35450005531311,1.30400002002716,7169,
4/12/2016,11/1/2016,3,1.37329995632172,1.3746999502182,1.3342000246048,4810,
4/12/2016,12/1/2016,3,1.39219999313355,1.39579999446869,1.3400000333786,12425,
4/12/2016,1/1/2017,3,1.40960001945496,1.41059994697571,1.37119996547699,2339,
4/12/2016,2/1/2017,3,1.42110002040863,1.41820001602173,1.40009999275208,459,
4/12/2016,3/1/2017,3,1.42569994926453,1.42439997196198,1.39619994163513,567,
4/12/2016,4/1/2017,3,1.42379999160767,1.42519998550415,1.38039994239807,453,
4/12/2016,5/1/2017,3,1.42620003223419,1.42659997940063,1.37999999523163,177,
4/12/2016,6/1/2017,3,1.43019998073578,1.43110001087189,1.4021999835968,344,
4/12/2016,7/1/2017,3,1.43760001659393,1.43900001049042,1.43040001392365,155,
4/12/2016,8/1/2017,3,1.44710004329681,1.44840002059937,1.44340002536774,277,
4/12/2016,9/1/2017,3,1.458899974823,1.45500004291534,1.45299994945526,303,
4/12/2016,10/1/2017,3,1.4699000120163,1.46749997138977,1.46679997444153,150,
4/12/2016,11/1/2017,3,1.47969996929169,1.47899997234344,1.47819995880127,75,
4/12/2016,12/1/2017,3,1.48749995231628,1.48959994316101,1.45840001106262,302,
4/12/2016,1/1/2018,3,1.49370002746582,1.49199998378754,1.49199998378754,21,
4/12/2016,2/1/2018,3,1.49520003795624,1.48889994621277,1.48889994621277,8,
4/12/2016,3/1/2018,3,1.4922000169754,,,0,
4/12/2016,4/1/2018,3,1.48720002174377,,,0,
4/12/2016,5/1/2018,3,1.49119997024536,1.47800004482269,,0,
4/12/2016,6/1/2018,3,1.49870002269745,,,0,
4/12/2016,7/1/2018,3,1.51020002365112,,,0,
4/12/2016,8/1/2018,3,1.52219998836517,,,0,
4/12/2016,9/1/2018,3,1.53470003604889,,,0,
4/12/2016,10/1/2018,3,1.54770004749298,,,0,
4/12/2016,11/1/2018,3,1.55970001220703,,,0,
4/12/2016,12/1/2018,3,1.56920003890991,1.5543999671936,,0,
4/12/2016,1/1/2019,3,1.57620000839233,,,0,
4/12/2016,2/1/2019,3,1.57969999313355,,,0,
4/12/2016,3/1/2019,3,1.57819998264313,,,0,
4/12/2016,4/1/2019,3,1.57270002365112,,,0,
4/12/2016,5/1/2019,3,1.5786999464035,,,0,
4/12/2016,6/1/2019,3,1.58819997310638,,,0,
4/12/2016,7/1/2019,3,1.59819996356964,,,0,
4/12/2016,8/1/2019,3,1.60870003700256,,,0,
4/12/2016,9/1/2019,3,1.61870002746582,,,0,
4/12/2016,10/1/2019,3,1.62670004367828,,,0,
4/12/2016,11/1/2019,3,1.63370001316071,,,0,
4/12/2016,12/1/2019,3,1.63919997215271,,,0,
4/12/2016,1/1/2020,3,1.64320003986359,,,0,
4/12/2016,5/1/2016,4,1.53429996967316,1.53859996795654,1.49319994449615,53566,
4/12/2016,6/1/2016,4,1.54719996452332,1.55079996585846,1.50660002231598,47348,
4/12/2016,7/1/2016,4,1.54550004005432,1.5485999584198,1.50450003147125,24663,
4/12/2016,8/1/2016,4,1.52989995479584,1.53260004520416,1.48849999904633,11653,
4/12/2016,9/1/2016,4,1.50339996814728,1.50629997253418,1.46189999580383,11305,
4/12/2016,10/1/2016,4,1.35590004920959,1.35780000686646,1.31490004062653,5996,
4/12/2016,11/1/2016,4,1.32099997997284,1.32290005683899,1.28250002861023,3738,
4/12/2016,12/1/2016,4,1.30229997634888,1.30410003662109,1.26230001449585,5436,
4/12/2016,1/1/2017,4,1.30229997634888,1.30280005931854,1.26800000667572,1038,
4/12/2016,2/1/2017,4,1.31449997425079,1.30739998817444,1.30739998817444,189,
4/12/2016,3/1/2017,4,1.33720004558563,1.33759999275208,1.31040000915527,314,
4/12/2016,4/1/2017,4,1.55490005016327,1.55309998989105,,341,
4/12/2016,5/1/2017,4,1.56420004367828,1.55280005931854,,81,
4/12/2016,6/1/2017,4,1.5625,1.56410002708435,1.52830004692078,107,
4/12/2016,7/1/2017,4,1.5485999584198,1.53960001468658,,35,
4/12/2016,8/1/2017,4,1.52569997310638,1.50789999961853,,15,
4/12/2016,9/1/2017,4,1.49590003490448,1.48099994659424,,27,
4/12/2016,10/1/2017,4,1.34500002861023,1.33379995822907,,51,
4/12/2016,11/1/2017,4,1.3095999956131,1.29789996147156,,47,
4/12/2016,12/1/2017,4,1.29130005836487,1.29289996623993,1.26479995250702,186,
4/12/2016,1/1/2018,4,1.291100025177,1.27859997749329,,0,
4/12/2016,2/1/2018,4,1.3076000213623,1.29960000514984,,0,
4/12/2016,3/1/2018,4,1.33659994602203,1.31889998912811,,0,
4/12/2016,4/1/2018,4,1.57159996032715,1.5489000082016,,0,
4/12/2016,5/1/2018,4,1.58560001850128,,,0,
4/12/2016,6/1/2018,4,1.58809995651245,,,0,
4/12/2016,7/1/2018,4,1.57659995555878,,,0,
4/12/2016,8/1/2018,4,1.55460000038147,,,0,
4/12/2016,9/1/2018,4,1.52330005168915,,,0,
4/12/2016,10/1/2018,4,1.3808000087738,,,0,
4/12/2016,11/1/2018,4,1.34730005264282,,,0,
4/12/2016,12/1/2018,4,1.32379996776581,,,0,
4/12/2016,1/1/2019,4,1.32760000228882,,,0,
4/12/2016,2/1/2019,4,1.34309995174408,,,0,
4/12/2016,3/1/2019,4,1.36909997463226,,,0,
4/12/2016,4/1/2019,4,1.5925999879837,,,0,
4/12/2016,5/1/2019,4,1.59959995746613,,,0,
4/12/2016,6/1/2019,4,1.59309995174408,,,0,
4/12/2016,7/1/2019,4,1.58060002326965,,,0,
4/12/2016,8/1/2019,4,1.56159996986389,,,0,
4/12/2016,9/1/2019,4,1.54260003566742,,,0,
4/12/2016,10/1/2019,4,1.42709994316101,,,0,
4/12/2016,11/1/2019,4,1.40359997749329,,,0,
4/12/2016,12/1/2019,4,1.39010000228882,,,0,
4/12/2016,1/1/2020,4,1.39509999752045,,,0,
4/13/2016,5/1/2016,1,41.7599983215332,42.4199981689453,41.2400016784668,722440,
4/13/2016,6/1/2016,1,43.0099983215332,43.689998626709,42.5800018310547,329995,
4/13/2016,7/1/2016,1,43.8400001525879,44.5,43.4599990844727,120847,
4/13/2016,8/1/2016,1,44.3499984741211,44.9599990844727,43.9300003051758,41501,
4/13/2016,9/1/2016,1,44.7099990844727,45.25,44.2400016784668,45025,
4/13/2016,10/1/2016,1,44.9900016784668,45.4500007629395,44.560001373291,23298,
4/13/2016,11/1/2016,1,45.2700004577637,45.5099983215332,44.810001373291,22774,
4/13/2016,12/1/2016,1,45.5400009155273,45.8800010681152,44.9700012207031,81878,
4/13/2016,1/1/2017,1,45.7900009155273,45.9700012207031,45.2700004577637,20504,
4/13/2016,2/1/2017,1,46,46.2000007629395,45.3899993896484,5892,
4/13/2016,3/1/2017,1,46.2000007629395,46.4300003051758,45.5800018310547,11181,
4/13/2016,4/1/2017,1,46.3800010681152,46.4599990844727,45.8800010681152,1911,
4/13/2016,5/1/2017,1,46.5400009155273,46.7900009155273,46.1399993896484,1370,
4/13/2016,6/1/2017,1,46.7000007629395,46.9099998474121,46.0499992370606,9549,
4/13/2016,7/1/2017,1,46.8199996948242,,46.3699989318848,544,
4/13/2016,8/1/2017,1,46.939998626709,,46.7700004577637,418,
4/13/2016,9/1/2017,1,47.0800018310547,,46.8600006103516,1468,
4/13/2016,10/1/2017,1,47.2400016784668,,47.060001373291,580,
4/13/2016,11/1/2017,1,47.4099998474121,,47.1800003051758,577,
4/13/2016,12/1/2017,1,47.5900001525879,47.8499984741211,46.9599990844727,15177,
4/13/2016,1/1/2018,1,47.6800003051758,,47.4500007629395,152,
4/13/2016,2/1/2018,1,47.7599983215332,47.6599998474121,47.25,58,
4/13/2016,3/1/2018,1,47.8499984741211,,47.8300018310547,5,
4/13/2016,4/1/2018,1,47.9500007629395,,,6,
4/13/2016,5/1/2018,1,48.0499992370605,47.4900016784668,47.4500007629395,144,
4/13/2016,6/1/2018,1,48.1599998474121,48.3400001525879,47.5699996948242,663,
4/13/2016,7/1/2018,1,48.2299995422363,,,17,
4/13/2016,8/1/2018,1,48.3199996948242,,,60,
4/13/2016,9/1/2018,1,48.4300003051758,,,0,
4/13/2016,10/1/2018,1,48.5499992370606,,,0,
4/13/2016,11/1/2018,1,48.6800003051758,,,0,
4/13/2016,12/1/2018,1,48.8300018310547,49.0999984741211,48.2200012207031,2048,
4/13/2016,1/1/2019,1,48.8899993896484,,,0,
4/13/2016,2/1/2019,1,48.9599990844727,,,0,
4/13/2016,3/1/2019,1,49.0400009155273,,,0,
4/13/2016,4/1/2019,1,49.1300010681152,,,0,
4/13/2016,5/1/2019,1,49.2299995422363,,,0,
4/13/2016,6/1/2019,1,49.3600006103516,,,0,
4/13/2016,7/1/2019,1,49.4000015258789,,,0,
4/13/2016,8/1/2019,1,49.4599990844727,,,0,
4/13/2016,9/1/2019,1,49.5400009155273,,,0,
4/13/2016,10/1/2019,1,49.6500015258789,,,0,
4/13/2016,11/1/2019,1,49.7799987792969,,,0,
4/13/2016,12/1/2019,1,49.939998626709,50.1500015258789,49.7900009155273,180,
4/13/2016,1/1/2020,1,49.9900016784668,,,0,
4/13/2016,2/1/2020,1,50.0499992370605,,,0,
4/13/2016,3/1/2020,1,50.1100006103516,,,0,
4/13/2016,4/1/2020,1,50.189998626709,,,0,
4/13/2016,5/1/2020,1,50.2900009155273,,,0,
4/13/2016,6/1/2020,1,50.4099998474121,,,0,
4/13/2016,7/1/2020,1,50.4199981689453,,,0,
4/13/2016,8/1/2020,1,50.4599990844727,,,0,
4/13/2016,9/1/2020,1,50.5200004577637,,,0,
4/13/2016,10/1/2020,1,50.5999984741211,,,0,
4/13/2016,11/1/2020,1,50.7099990844727,,,0,
4/13/2016,12/1/2020,1,50.8499984741211,,50.6599998474121,2,
4/13/2016,1/1/2021,1,50.8800010681152,,,0,
4/13/2016,2/1/2021,1,50.9199981689453,,,0,
4/13/2016,3/1/2021,1,50.9900016784668,,,0,
4/13/2016,4/1/2021,1,51.0800018310547,,,0,
4/13/2016,5/1/2021,1,51.1800003051758,,,0,
4/13/2016,6/1/2021,1,51.2999992370605,,,0,
4/13/2016,7/1/2021,1,51.2799987792969,,,0,
4/13/2016,8/1/2021,1,51.2999992370605,,,0,
4/13/2016,9/1/2021,1,51.3499984741211,,,0,
4/13/2016,10/1/2021,1,51.4300003051758,,,0,
4/13/2016,11/1/2021,1,51.5400009155273,,,0,
4/13/2016,12/1/2021,1,51.6699981689453,,,0,
4/13/2016,6/1/2022,1,51.9900016784668,,,0,
4/13/2016,12/1/2022,1,52.2900009155273,,,0,
4/13/2016,6/1/2023,1,52.5400009155274,,,0,
4/13/2016,12/1/2023,1,52.7900009155273,,,0,
4/13/2016,6/1/2024,1,52.9599990844727,,,0,
4/13/2016,12/1/2024,1,53.1199989318848,,,0,
4/13/2016,5/1/2016,3,1.26559996604919,1.29069995880127,1.2610000371933,59129,
4/13/2016,6/1/2016,3,1.27479994297028,1.29830002784729,1.26929998397827,53564,
4/13/2016,7/1/2016,3,1.28869998455048,1.30999994277954,1.28199994564056,32270,
4/13/2016,8/1/2016,3,1.30529999732971,1.3235000371933,1.29970002174377,14065,
4/13/2016,9/1/2016,3,1.32560002803803,1.34189999103546,1.3150999546051,11508,
4/13/2016,10/1/2016,3,1.34669995307922,1.35829997062683,1.3367999792099,5545,
4/13/2016,11/1/2016,3,1.36759996414185,1.37950003147125,1.35839998722076,4383,
4/13/2016,12/1/2016,3,1.38709998130798,1.39880001544952,1.37199997901917,11835,
4/13/2016,1/1/2017,3,1.40520000457764,1.41519999504089,1.39079999923706,1625,
4/13/2016,2/1/2017,3,1.41680002212524,1.41999995708466,1.41079998016357,596,
4/13/2016,3/1/2017,3,1.42120003700256,1.42480003833771,1.40789997577667,596,
4/13/2016,4/1/2017,3,1.4190000295639,1.42159998416901,1.40880000591278,281,
4/13/2016,5/1/2017,3,1.42110002040863,1.41859996318817,1.41680002212524,261,
4/13/2016,6/1/2017,3,1.42470002174377,1.4297000169754,1.41470003128052,393,
4/13/2016,7/1/2017,3,1.43219995498657,,1.43739998340607,134,
4/13/2016,8/1/2017,3,1.44179999828339,,1.44420003890991,131,
4/13/2016,9/1/2017,3,1.45379996299744,,1.45809996128082,148,
4/13/2016,10/1/2017,3,1.4650000333786,,,84,
4/13/2016,11/1/2017,3,1.47490000724792,,1.4782999753952,78,
4/13/2016,12/1/2017,3,1.48290002346039,1.49039995670319,1.46949994564056,217,
4/13/2016,1/1/2018,3,1.48940002918243,,,14,
4/13/2016,2/1/2018,3,1.49090003967285,,,0,
4/13/2016,3/1/2018,3,1.48790001869202,,,0,
4/13/2016,4/1/2018,3,1.48290002346039,,,0,
4/13/2016,5/1/2018,3,1.4864000082016,,,0,
4/13/2016,6/1/2018,3,1.49339997768402,,,0,
4/13/2016,7/1/2018,3,1.5048999786377,,,0,
4/13/2016,8/1/2018,3,1.51689994335175,,,0,
4/13/2016,9/1/2018,3,1.52939999103546,,,0,
4/13/2016,10/1/2018,3,1.54240000247955,,,0,
4/13/2016,11/1/2018,3,1.5543999671936,,,0,
4/13/2016,12/1/2018,3,1.56340003013611,,1.56710004806519,0,
4/13/2016,1/1/2019,3,1.57039999961853,,,0,
4/13/2016,2/1/2019,3,1.57389998435974,,,0,
4/13/2016,3/1/2019,3,1.57239997386932,,,0,
4/13/2016,4/1/2019,3,1.56690001487732,,,0,
4/13/2016,5/1/2019,3,1.57290005683899,,,0,
4/13/2016,6/1/2019,3,1.58239996433258,,,0,
4/13/2016,7/1/2019,3,1.59239995479584,,,0,
4/13/2016,8/1/2019,3,1.60290002822876,,,0,
4/13/2016,9/1/2019,3,1.61290001869202,,,0,
4/13/2016,10/1/2019,3,1.62090003490448,,,0,
4/13/2016,11/1/2019,3,1.6279000043869,,,0,
4/13/2016,12/1/2019,3,1.63339996337891,,,0,
4/13/2016,1/1/2020,3,1.63740003108978,,,0,
4/13/2016,5/1/2016,4,1.52950000762939,1.53840005397797,1.50590002536774,57442,
4/13/2016,6/1/2016,4,1.54299998283386,1.55089998245239,1.52040004730225,62042,
4/13/2016,7/1/2016,4,1.54200005531311,1.54929995536804,1.52009999752045,37616,
4/13/2016,8/1/2016,4,1.52769994735718,1.53400003910065,1.50510001182556,18216,
4/13/2016,9/1/2016,4,1.50199997425079,1.50750005245209,1.47959995269775,16236,
4/13/2016,10/1/2016,4,1.35599994659424,1.36010003089905,1.332200050354,8247,
4/13/2016,11/1/2016,4,1.32000005245209,1.32369995117188,1.29960000514984,3848,
4/13/2016,12/1/2016,4,1.30019998550415,1.30400002002716,1.27699995040894,6126,
4/13/2016,1/1/2017,4,1.29939997196198,1.30130004882813,1.27740001678467,493,
4/13/2016,2/1/2017,4,1.31149995326996,1.29530000686646,1.29530000686646,143,
4/13/2016,3/1/2017,4,1.3342000246048,1.32700002193451,1.31939995288849,120,
4/13/2016,4/1/2017,4,1.55190002918243,1.54489994049072,1.54379999637604,145,
4/13/2016,5/1/2017,4,1.5621999502182,,1.55620002746582,183,
4/13/2016,6/1/2017,4,1.56070005893707,1.56120002269745,1.54519999027252,448,
4/13/2016,7/1/2017,4,1.54700005054474,,1.53999996185303,67,
4/13/2016,8/1/2017,4,1.52479994297028,,,30,
4/13/2016,9/1/2017,4,1.49549996852875,,,23,
4/13/2016,10/1/2017,4,1.34430003166199,,1.34300005435944,36,
4/13/2016,11/1/2017,4,1.30920004844666,,1.30869996547699,34,
4/13/2016,12/1/2017,4,1.291100025177,1.29499995708466,1.27699995040894,45,
4/13/2016,1/1/2018,4,1.29089999198914,1.27960002422333,1.27499997615814,2,
4/13/2016,2/1/2018,4,1.30739998817444,,1.30579996109009,0,
4/13/2016,3/1/2018,4,1.33640003204346,,,0,
4/13/2016,4/1/2018,4,1.57140004634857,,,0,
4/13/2016,5/1/2018,4,1.58539998531342,,,0,
4/13/2016,6/1/2018,4,1.58790004253387,,,0,
4/13/2016,7/1/2018,4,1.5764000415802,,,0,
4/13/2016,8/1/2018,4,1.5543999671936,,,4,
4/13/2016,9/1/2018,4,1.52310001850128,,,4,
4/13/2016,10/1/2018,4,1.38059997558594,,,4,
4/13/2016,11/1/2018,4,1.34710001945496,,,4,
4/13/2016,12/1/2018,4,1.32360005378723,,,0,
4/13/2016,1/1/2019,4,1.32739996910095,,,0,
4/13/2016,2/1/2019,4,1.3429000377655,,,0,
4/13/2016,3/1/2019,4,1.3688999414444,,,0,
4/13/2016,4/1/2019,4,1.59239995479584,,,0,
4/13/2016,5/1/2019,4,1.59940004348755,,,0,
4/13/2016,6/1/2019,4,1.5929000377655,,,0,
4/13/2016,7/1/2019,4,1.58039999008179,,,0,
4/13/2016,8/1/2019,4,1.56140005588532,,,0,
4/13/2016,9/1/2019,4,1.54240000247955,,,0,
4/13/2016,10/1/2019,4,1.42690002918243,,,0,
4/13/2016,11/1/2019,4,1.40339994430542,,,0,
4/13/2016,12/1/2019,4,1.38989996910095,,,0,
4/13/2016,1/1/2020,4,1.39489996433258,,,0,
4/14/2016,5/1/2016,1,41.5,42.1599998474121,40.8400001525879,470095,
4/14/2016,6/1/2016,1,42.6699981689453,43.3400001525879,42.060001373291,250822,
4/14/2016,7/1/2016,1,43.4500007629395,44.1100006103516,42.8800010681152,72476,
4/14/2016,8/1/2016,1,43.9199981689453,44.5900001525879,43.3800010681152,26079,
4/14/2016,9/1/2016,1,44.25,44.9300003051758,43.8400001525879,28824,
4/14/2016,10/1/2016,1,44.5200004577637,45.1800003051758,44.1100006103516,11360,
4/14/2016,11/1/2016,1,44.7900009155273,45.310001373291,44.5900001525879,9749,
4/14/2016,12/1/2016,1,45.0499992370605,45.7400016784668,44.689998626709,48536,
4/14/2016,1/1/2017,1,45.2900009155273,45.9599990844727,45.0299987792969,5889,
4/14/2016,2/1/2017,1,45.5,46.060001373291,45.2299995422363,2412,
4/14/2016,3/1/2017,1,45.7000007629395,46.4000015258789,45.4900016784668,4813,
4/14/2016,4/1/2017,1,45.8800010681152,46.4199981689453,45.8300018310547,1237,
4/14/2016,5/1/2017,1,46.0499992370606,,46.0999984741211,841,
4/14/2016,6/1/2017,1,46.2099990844727,46.8800010681152,46.0299987792969,8421,
4/14/2016,7/1/2017,1,46.3300018310547,46.8400001525879,46.25,435,
4/14/2016,8/1/2017,1,46.4500007629395,,46.7200012207031,318,
4/14/2016,9/1/2017,1,46.5900001525879,,46.810001373291,553,
4/14/2016,10/1/2017,1,46.75,,47.0099983215332,119,
4/14/2016,11/1/2017,1,46.9199981689453,,47.1300010681152,122,
4/14/2016,12/1/2017,1,47.0900001525879,47.7799987792969,46.9099998474121,13784,
4/14/2016,1/1/2018,1,47.1800003051758,,47.3699989318848,79,
4/14/2016,2/1/2018,1,47.2599983215332,,47.3800010681152,57,
4/14/2016,3/1/2018,1,47.3499984741211,,47.5,46,
4/14/2016,4/1/2018,1,47.4500007629395,,,0,
4/14/2016,5/1/2018,1,47.5400009155274,,,0,
4/14/2016,6/1/2018,1,47.6399993896484,48.3499984741211,47.5,1281,
4/14/2016,7/1/2018,1,47.7000007629395,,,0,
4/14/2016,8/1/2018,1,47.7799987792969,,,25,
4/14/2016,9/1/2018,1,47.8800010681152,,,0,
4/14/2016,10/1/2018,1,48,,,0,
4/14/2016,11/1/2018,1,48.1199989318848,,,0,
4/14/2016,12/1/2018,1,48.2599983215332,48.9700012207031,48.1100006103516,2692,
4/14/2016,1/1/2019,1,48.310001373291,,,0,
4/14/2016,2/1/2019,1,48.3699989318848,,,0,
4/14/2016,3/1/2019,1,48.4500007629395,,,0,
4/14/2016,4/1/2019,1,48.5400009155273,,,0,
4/14/2016,5/1/2019,1,48.6399993896484,,,0,
4/14/2016,6/1/2019,1,48.7599983215332,,,3,
4/14/2016,7/1/2019,1,48.7900009155274,,,0,
4/14/2016,8/1/2019,1,48.8499984741211,,,0,
4/14/2016,9/1/2019,1,48.9300003051758,,,0,
4/14/2016,10/1/2019,1,49.0299987792969,,,0,
4/14/2016,11/1/2019,1,49.1599998474121,,,0,
4/14/2016,12/1/2019,1,49.310001373291,49.310001373291,49.2099990844727,94,
4/14/2016,1/1/2020,1,49.3600006103516,,,0,
4/14/2016,2/1/2020,1,49.4199981689453,,,0,
4/14/2016,3/1/2020,1,49.4799995422363,,,0,
4/14/2016,4/1/2020,1,49.560001373291,,,0,
4/14/2016,5/1/2020,1,49.6500015258789,,,0,
4/14/2016,6/1/2020,1,49.7700004577637,,,0,
4/14/2016,7/1/2020,1,49.7799987792969,,,0,
4/14/2016,8/1/2020,1,49.8199996948242,,,0,
4/14/2016,9/1/2020,1,49.8800010681152,,,0,
4/14/2016,10/1/2020,1,49.9599990844727,,,0,
4/14/2016,11/1/2020,1,50.0699996948242,,,0,
4/14/2016,12/1/2020,1,50.2000007629395,,50.0999984741211,15,
4/14/2016,1/1/2021,1,50.2299995422363,,,0,
4/14/2016,2/1/2021,1,50.2700004577637,,,0,
4/14/2016,3/1/2021,1,50.3400001525879,,,0,
4/14/2016,4/1/2021,1,50.4300003051758,,,0,
4/14/2016,5/1/2021,1,50.5299987792969,,,0,
4/14/2016,6/1/2021,1,50.6500015258789,,,0,
4/14/2016,7/1/2021,1,50.6300010681152,,,0,
4/14/2016,8/1/2021,1,50.6500015258789,,,0,
4/14/2016,9/1/2021,1,50.7000007629395,,,0,
4/14/2016,10/1/2021,1,50.7799987792969,,,0,
4/14/2016,11/1/2021,1,50.8899993896484,,,0,
4/14/2016,12/1/2021,1,51.0200004577637,,51.5499992370606,0,
4/14/2016,6/1/2022,1,51.3400001525879,,,0,
4/14/2016,12/1/2022,1,51.6399993896484,,,0,
4/14/2016,6/1/2023,1,51.8899993896484,,,0,
4/14/2016,12/1/2023,1,52.1399993896484,,,0,
4/14/2016,6/1/2024,1,52.310001373291,,,0,
4/14/2016,12/1/2024,1,52.4700012207031,,,0,
4/14/2016,5/1/2016,3,1.25429999828339,1.28180003166199,1.24909996986389,37728,
4/14/2016,6/1/2016,3,1.26380002498627,1.28999996185303,1.25800001621246,24666,
4/14/2016,7/1/2016,3,1.27769994735718,1.30250000953674,1.27160000801086,15957,
4/14/2016,8/1/2016,3,1.29439997673035,1.317999958992,1.28750002384186,8774,
4/14/2016,9/1/2016,3,1.31480002403259,1.33580005168915,1.30750000476837,5927,
4/14/2016,10/1/2016,3,1.33550000190735,1.35570001602173,1.332200050354,2765,
4/14/2016,11/1/2016,3,1.35629999637604,1.375,1.35199999809265,2292,
4/14/2016,12/1/2016,3,1.37559998035431,1.39690005779266,1.36870002746582,6266,
4/14/2016,1/1/2017,3,1.39330005645752,1.41359996795654,1.39049994945526,1058,
4/14/2016,2/1/2017,3,1.4041999578476,1.42139995098114,1.40269994735718,386,
4/14/2016,3/1/2017,3,1.40760004520416,1.42550003528595,1.41120004653931,372,
4/14/2016,4/1/2017,3,1.40460002422333,1.42320001125336,1.40530002117157,157,
4/14/2016,5/1/2017,3,1.40639996528626,1.42799997329712,1.4128999710083,123,
4/14/2016,6/1/2017,3,1.40970003604889,1.43159997463226,1.40799999237061,250,
4/14/2016,7/1/2017,3,1.41690003871918,1.43900001049042,1.43190002441406,104,
4/14/2016,8/1/2017,3,1.42630004882813,1.45500004291534,1.43970000743866,76,
4/14/2016,9/1/2017,3,1.43819999694824,1.46000003814697,1.45299994945526,63,
4/14/2016,10/1/2017,3,1.44939994812012,1.47000002861023,1.46239995956421,50,
4/14/2016,11/1/2017,3,1.45949995517731,1.48000001907349,1.47370004653931,57,
4/14/2016,12/1/2017,3,1.4675999879837,1.48950004577637,1.46619999408722,230,
4/14/2016,1/1/2018,3,1.47409999370575,1.49199998378754,1.49059998989105,93,
4/14/2016,2/1/2018,3,1.47560000419617,1.49500000476837,1.49100005626678,70,
4/14/2016,3/1/2018,3,1.47259998321533,1.4889999628067,1.48800003528595,42,
4/14/2016,4/1/2018,3,1.4675999879837,1.4889999628067,1.48389995098114,20,
4/14/2016,5/1/2018,3,1.47060000896454,1.50250005722046,1.49039995670319,4,
4/14/2016,6/1/2018,3,1.47710001468658,1.49749994277954,1.49749994277954,1,
4/14/2016,7/1/2018,3,1.48810005187988,,,1,
4/14/2016,8/1/2018,3,1.49960005283356,,,0,
4/14/2016,9/1/2018,3,1.51209998130798,,,0,
4/14/2016,10/1/2018,3,1.5246000289917,,,0,
4/14/2016,11/1/2018,3,1.53610002994537,,,0,
4/14/2016,12/1/2018,3,1.54509997367859,1.55999994277954,1.55079996585846,3,
4/14/2016,1/1/2019,3,1.55209994316101,,,0,
4/14/2016,2/1/2019,3,1.55560004711151,,,0,
4/14/2016,3/1/2019,3,1.55410003662109,,,0,
4/14/2016,4/1/2019,3,1.5485999584198,,,0,
4/14/2016,5/1/2019,3,1.55460000038147,,,0,
4/14/2016,6/1/2019,3,1.56410002708435,,,0,
4/14/2016,7/1/2019,3,1.57410001754761,,,0,
4/14/2016,8/1/2019,3,1.58459997177124,,,0,
4/14/2016,9/1/2019,3,1.5945999622345,,,0,
4/14/2016,10/1/2019,3,1.60259997844696,,,0,
4/14/2016,11/1/2019,3,1.60959994792938,,,0,
4/14/2016,12/1/2019,3,1.61510002613068,,,0,
4/14/2016,1/1/2020,3,1.61909997463226,,,0,
4/14/2016,5/1/2016,4,1.50559997558594,1.54250001907349,1.49570000171661,41236,
4/14/2016,6/1/2016,4,1.52119994163513,1.5547000169754,1.51160001754761,42752,
4/14/2016,7/1/2016,4,1.52219998836517,1.55309998989105,1.51300001144409,22370,
4/14/2016,8/1/2016,4,1.50929999351501,1.53680002689362,1.50059998035431,12568,
4/14/2016,9/1/2016,4,1.48570001125336,1.51059997081757,1.47689998149872,14334,
4/14/2016,10/1/2016,4,1.34210002422333,1.36010003089905,1.33360004425049,6739,
4/14/2016,11/1/2016,4,1.30750000476837,1.3260999917984,1.30159997940063,3847,
4/14/2016,12/1/2016,4,1.28830003738403,1.30649995803833,1.27980005741119,5482,
4/14/2016,1/1/2017,4,1.28810000419617,1.30340003967285,1.2791999578476,655,
4/14/2016,2/1/2017,4,1.30019998550415,1.30970001220703,1.30970001220703,188,
4/14/2016,3/1/2017,4,1.32309997081757,,,153,
4/14/2016,4/1/2017,4,1.54100000858307,,,128,
4/14/2016,5/1/2017,4,1.55159997940063,,1.55659997463226,41,
4/14/2016,6/1/2017,4,1.55060005187988,1.56289994716644,1.54620003700256,83,
4/14/2016,7/1/2017,4,1.53709995746613,,1.53989994525909,76,
4/14/2016,8/1/2017,4,1.51579999923706,,,81,
4/14/2016,9/1/2017,4,1.48689997196198,1.49549996852875,1.49549996852875,94,
4/14/2016,10/1/2017,4,1.33700001239777,,1.34200000762939,45,
4/14/2016,11/1/2017,4,1.30289995670319,,1.30799996852875,47,
4/14/2016,12/1/2017,4,1.28639996051788,1.29700005054474,1.28050005435944,637,
4/14/2016,1/1/2018,4,1.28610002994537,,,1,
4/14/2016,2/1/2018,4,1.30260002613068,,1.30340003967285,0,
4/14/2016,3/1/2018,4,1.33159995079041,,,0,
4/14/2016,4/1/2018,4,1.56659996509552,,,0,
4/14/2016,5/1/2018,4,1.58060002326965,,,0,
4/14/2016,6/1/2018,4,1.58309996128082,,,0,
4/14/2016,7/1/2018,4,1.57159996032715,,,0,
4/14/2016,8/1/2018,4,1.54960000514984,,,0,
4/14/2016,9/1/2018,4,1.51839995384216,,,0,
4/14/2016,10/1/2018,4,1.37590003013611,,,0,
4/14/2016,11/1/2018,4,1.34239995479584,,,0,
4/14/2016,12/1/2018,4,1.31889998912811,1.32650005817413,1.31439995765686,99,
4/14/2016,1/1/2019,4,1.32270002365112,,,0,
4/14/2016,2/1/2019,4,1.33819997310638,,,0,
4/14/2016,3/1/2019,4,1.36419999599457,,,0,
4/14/2016,4/1/2019,4,1.58770000934601,,,0,
4/14/2016,5/1/2019,4,1.59469997882843,,,0,
4/14/2016,6/1/2019,4,1.58819997310638,,,0,
4/14/2016,7/1/2019,4,1.57570004463196,,,0,
4/14/2016,8/1/2019,4,1.5566999912262,,,0,
4/14/2016,9/1/2019,4,1.53770005702972,,,0,
4/14/2016,10/1/2019,4,1.42219996452332,,,0,
4/14/2016,11/1/2019,4,1.39869999885559,,,0,
4/14/2016,12/1/2019,4,1.38520002365112,,,0,
4/14/2016,1/1/2020,4,1.39020001888275,,,0,
4/15/2016,5/1/2016,1,40.3600006103516,41.7299995422363,39.9799995422363,510526,
4/15/2016,6/1/2016,1,41.7099990844727,42.8800010681152,41.189998626709,383199,
4/15/2016,7/1/2016,1,42.5400009155274,43.6500015258789,41.9500007629395,120544,
4/15/2016,8/1/2016,1,43.0299987792969,44.1199989318848,42.4000015258789,47644,
4/15/2016,9/1/2016,1,43.3800010681152,44.4500007629395,42.7099990844727,39427,
4/15/2016,10/1/2016,1,43.6599998474121,44.5999984741211,43.0099983215332,14596,
4/15/2016,11/1/2016,1,43.939998626709,44.9500007629395,43.2799987792969,10171,
4/15/2016,12/1/2016,1,44.189998626709,45.2400016784668,43.5499992370606,50700,
4/15/2016,1/1/2017,1,44.4099998474121,45.4099998474121,43.8300018310547,4633,
4/15/2016,2/1/2017,1,44.5999984741211,45.6300010681152,44.1699981689453,3360,
4/15/2016,3/1/2017,1,44.7900009155273,45.8300018310547,44.25,5612,
4/15/2016,4/1/2017,1,44.9599990844727,44.9500007629395,44.5900001525879,831,
4/15/2016,5/1/2017,1,45.1199989318848,45.0299987792969,44.6699981689453,998,
4/15/2016,6/1/2017,1,45.2700004577637,46.3600006103516,44.7700004577637,7128,
4/15/2016,7/1/2017,1,45.3800010681152,,45.0999984741211,630,
4/15/2016,8/1/2017,1,45.4900016784668,,45.4900016784668,510,
4/15/2016,9/1/2017,1,45.6199989318848,,45.5800018310547,703,
4/15/2016,10/1/2017,1,45.7700004577637,45.5200004577637,45.4799995422363,298,
4/15/2016,11/1/2017,1,45.9300003051758,,45.8600006103516,116,
4/15/2016,12/1/2017,1,46.0999984741211,47.25,45.6399993896484,15070,
4/15/2016,1/1/2018,1,46.1800003051758,,46.1100006103516,4,
4/15/2016,2/1/2018,1,46.2599983215332,47.4000015258789,45.8699989318848,18,
4/15/2016,3/1/2018,1,46.3400001525879,,46.4199981689453,44,
4/15/2016,4/1/2018,1,46.4300003051758,,46.4799995422363,6,
4/15/2016,5/1/2018,1,46.5200004577637,,46.8899993896484,0,
4/15/2016,6/1/2018,1,46.6100006103516,47.6699981689453,46.1800003051758,608,
4/15/2016,7/1/2018,1,46.6599998474121,,,0,
4/15/2016,8/1/2018,1,46.7299995422363,,,0,
4/15/2016,9/1/2018,1,46.8199996948242,,,0,
4/15/2016,10/1/2018,1,46.9300003051758,,,0,
4/15/2016,11/1/2018,1,47.0400009155273,,,0,
4/15/2016,12/1/2018,1,47.1699981689453,48.3800010681152,46.7700004577637,1990,
4/15/2016,1/1/2019,1,47.2099990844727,,,0,
4/15/2016,2/1/2019,1,47.2700004577637,,,0,
4/15/2016,3/1/2019,1,47.3400001525879,,,0,
4/15/2016,4/1/2019,1,47.4300003051758,,,0,
4/15/2016,5/1/2019,1,47.5200004577637,,,0,
4/15/2016,6/1/2019,1,47.6300010681152,,,0,
4/15/2016,7/1/2019,1,47.6500015258789,,,0,
4/15/2016,8/1/2019,1,47.7000007629395,,,0,
4/15/2016,9/1/2019,1,47.7700004577637,,,0,
4/15/2016,10/1/2019,1,47.8699989318848,,,0,
4/15/2016,11/1/2019,1,47.9900016784668,,,0,
4/15/2016,12/1/2019,1,48.1300010681152,,48.0099983215332,67,
4/15/2016,1/1/2020,1,48.1800003051758,,,0,
4/15/2016,2/1/2020,1,48.2400016784668,,,0,
4/15/2016,3/1/2020,1,48.2999992370606,,,0,
4/15/2016,4/1/2020,1,48.3800010681152,,,0,
4/15/2016,5/1/2020,1,48.4700012207031,,,0,
4/15/2016,6/1/2020,1,48.5800018310547,,,0,
4/15/2016,7/1/2020,1,48.5900001525879,,,0,
4/15/2016,8/1/2020,1,48.6300010681152,,,0,
4/15/2016,9/1/2020,1,48.689998626709,,,0,
4/15/2016,10/1/2020,1,48.7700004577637,,,0,
4/15/2016,11/1/2020,1,48.8699989318848,,,0,
4/15/2016,12/1/2020,1,49,,48.7000007629395,11,
4/15/2016,1/1/2021,1,49.0299987792969,,,0,
4/15/2016,2/1/2021,1,49.0699996948242,,,0,
4/15/2016,3/1/2021,1,49.1399993896484,,,0,
4/15/2016,4/1/2021,1,49.2299995422363,,,0,
4/15/2016,5/1/2021,1,49.3300018310547,,,0,
4/15/2016,6/1/2021,1,49.4500007629395,,,0,
4/15/2016,7/1/2021,1,49.4300003051758,,,0,
4/15/2016,8/1/2021,1,49.4500007629395,,,0,
4/15/2016,9/1/2021,1,49.5,,,0,
4/15/2016,10/1/2021,1,49.5800018310547,,,0,
4/15/2016,11/1/2021,1,49.689998626709,,,0,
4/15/2016,12/1/2021,1,49.8199996948242,50.5,50.2799987792969,2,
4/15/2016,6/1/2022,1,50.1399993896484,,,0,
4/15/2016,12/1/2022,1,50.439998626709,,51.3800010681152,0,
4/15/2016,6/1/2023,1,50.689998626709,,,0,
4/15/2016,12/1/2023,1,50.939998626709,,,0,
4/15/2016,6/1/2024,1,51.1100006103516,,,0,
4/15/2016,12/1/2024,1,51.2700004577637,,,0,
4/15/2016,5/1/2016,3,1.23220002651215,1.26160001754761,1.20459997653961,54541,
4/15/2016,6/1/2016,3,1.24300003051758,1.271399974823,1.21589994430542,39810,
4/15/2016,7/1/2016,3,1.25769996643066,1.28299999237061,1.23179996013641,20229,
4/15/2016,8/1/2016,3,1.27489995956421,1.30229997634888,1.25,12399,
4/15/2016,9/1/2016,3,1.29419994354248,1.31949996948242,1.27219998836517,6829,
4/15/2016,10/1/2016,3,1.31369996070862,1.33959996700287,1.29419994354248,4109,
4/15/2016,11/1/2016,3,1.33399999141693,1.36300003528595,1.31449997425079,3626,
4/15/2016,12/1/2016,3,1.35319995880127,1.38320004940033,1.33410000801086,8733,
4/15/2016,1/1/2017,3,1.37059998512268,1.37549996376038,1.35239994525909,1017,
4/15/2016,2/1/2017,3,1.3811000585556,1.38510000705719,1.37360000610352,509,
4/15/2016,3/1/2017,3,1.38409996032715,1.38900005817413,1.37160003185272,355,
4/15/2016,4/1/2017,3,1.3808000087738,1.40639996528626,1.36559998989105,292,
4/15/2016,5/1/2017,3,1.38289999961853,1.39010000228882,1.37080001831055,159,
4/15/2016,6/1/2017,3,1.38670003414154,1.41250002384186,1.37220001220703,301,
4/15/2016,7/1/2017,3,1.39400005340576,1.39199995994568,1.39199995994568,76,
4/15/2016,8/1/2017,3,1.40320003032684,1.39499998092651,1.39499998092651,32,
4/15/2016,9/1/2017,3,1.41449999809265,1.41649997234344,1.41649997234344,24,
4/15/2016,10/1/2017,3,1.42519998550415,,1.43050003051758,23,
4/15/2016,11/1/2017,3,1.43480002880096,,1.43920004367828,14,
4/15/2016,12/1/2017,3,1.44280004501343,1.46899998188019,1.43120002746582,568,
4/15/2016,1/1/2018,3,1.44920003414154,,1.4563000202179,4,
4/15/2016,2/1/2018,3,1.45039999485016,,1.45759999752045,0,
4/15/2016,3/1/2018,3,1.44710004329681,,1.45620000362396,0,
4/15/2016,4/1/2018,3,1.44179999828339,,1.45239996910095,0,
4/15/2016,5/1/2018,3,1.44449996948242,,1.46140003204346,1,
4/15/2016,6/1/2018,3,1.45070004463196,,,0,
4/15/2016,7/1/2018,3,1.46140003204346,,,0,
4/15/2016,8/1/2018,3,1.47239995002747,,,2,
4/15/2016,9/1/2018,3,1.48440003395081,,,3,
4/15/2016,10/1/2018,3,1.49639999866486,,,2,
4/15/2016,11/1/2018,3,1.50759994983673,,,0,
4/15/2016,12/1/2018,3,1.51629996299744,,1.52289998531342,10,
4/15/2016,1/1/2019,3,1.52330005168915,,,0,
4/15/2016,2/1/2019,3,1.52680003643036,,,0,
4/15/2016,3/1/2019,3,1.52530002593994,,,0,
4/15/2016,4/1/2019,3,1.51979994773865,,,0,
4/15/2016,5/1/2019,3,1.52579998970032,,,0,
4/15/2016,6/1/2019,3,1.5353000164032,,,0,
4/15/2016,7/1/2019,3,1.54530000686646,,,0,
4/15/2016,8/1/2019,3,1.55579996109009,,,0,
4/15/2016,9/1/2019,3,1.56579995155334,,,0,
4/15/2016,10/1/2019,3,1.57379996776581,,,0,
4/15/2016,11/1/2019,3,1.58080005645752,,,0,
4/15/2016,12/1/2019,3,1.58630001544952,,,0,
4/15/2016,1/1/2020,3,1.59029996395111,,,0,
4/15/2016,5/1/2016,4,1.46119999885559,1.51259994506836,1.45329999923706,44681,
4/15/2016,6/1/2016,4,1.4782999753952,1.52769994735718,1.47010004520416,47925,
4/15/2016,7/1/2016,4,1.48160004615784,1.52419996261597,1.47309994697571,24484,
4/15/2016,8/1/2016,4,1.47019994258881,1.51090002059937,1.4617999792099,12741,
4/15/2016,9/1/2016,4,1.44869995117188,1.48660004138947,1.43910002708435,12189,
4/15/2016,10/1/2016,4,1.30830001831055,1.34560000896454,1.29649996757507,6005,
4/15/2016,11/1/2016,4,1.27799999713898,1.30820000171661,1.26349997520447,5500,
4/15/2016,12/1/2016,4,1.26030004024506,1.28939998149872,1.24380004405975,6131,
4/15/2016,1/1/2017,4,1.26030004024506,1.29040002822876,1.24609994888306,738,
4/15/2016,2/1/2017,4,1.27250003814697,1.27269995212555,1.27149999141693,413,
4/15/2016,3/1/2017,4,1.29509997367859,1.29610002040863,1.2960000038147,264,
4/15/2016,4/1/2017,4,1.51289999485016,1.5184999704361,1.5184999704361,230,
4/15/2016,5/1/2017,4,1.52279996871948,1.52810001373291,1.49570000171661,444,
4/15/2016,6/1/2017,4,1.52180004119873,1.52520000934601,1.5110000371933,347,
4/15/2016,7/1/2017,4,1.50870001316071,,1.50370001792908,44,
4/15/2016,8/1/2017,4,1.48749995231628,,1.49160003662109,9,
4/15/2016,9/1/2017,4,1.45850002765656,,1.46039998531342,8,
4/15/2016,10/1/2017,4,1.30859994888306,,1.30830001831055,6,
4/15/2016,11/1/2017,4,1.2742999792099,,1.27520000934601,6,
4/15/2016,12/1/2017,4,1.25699996948242,1.28980004787445,1.24820005893707,21,
4/15/2016,1/1/2018,4,1.25670003890991,,1.26160001754761,0,
4/15/2016,2/1/2018,4,1.27320003509521,,1.27409994602203,0,
4/15/2016,3/1/2018,4,1.30219995975494,,1.31579995155334,0,
4/15/2016,4/1/2018,4,1.53719997406006,,1.56079995632172,0,
4/15/2016,5/1/2018,4,1.55120003223419,,1.57780003547668,0,
4/15/2016,6/1/2018,4,1.55369997024536,,1.5760999917984,0,
4/15/2016,7/1/2018,4,1.54219996929169,,,0,
4/15/2016,8/1/2018,4,1.52020001411438,,,0,
4/15/2016,9/1/2018,4,1.4889999628067,,,0,
4/15/2016,10/1/2018,4,1.34650003910065,,,0,
4/15/2016,11/1/2018,4,1.31299996376038,,,0,
4/15/2016,12/1/2018,4,1.28949999809265,1.28110003471375,1.27450001239777,8,
4/15/2016,1/1/2019,4,1.29330003261566,,,0,
4/15/2016,2/1/2019,4,1.30879998207092,,,0,
4/15/2016,3/1/2019,4,1.33480000495911,,,0,
4/15/2016,4/1/2019,4,1.55830001831055,,,0,
4/15/2016,5/1/2019,4,1.56529998779297,,,0,
4/15/2016,6/1/2019,4,1.55879998207092,,,0,
4/15/2016,7/1/2019,4,1.5463000535965,,,0,
4/15/2016,8/1/2019,4,1.52730000019074,,,0,
4/15/2016,9/1/2019,4,1.50829994678497,,,0,
4/15/2016,10/1/2019,4,1.39279997348785,,,0,
4/15/2016,11/1/2019,4,1.36930000782013,,,0,
4/15/2016,12/1/2019,4,1.35580003261566,,,0,
4/15/2016,1/1/2020,4,1.36080002784729,,,0,
4/18/2016,5/1/2016,1,39.7799987792969,40.2400016784668,37.6100006103516,338341,
4/18/2016,6/1/2016,1,41.189998626709,41.6599998474121,39,602654,
4/18/2016,7/1/2016,1,42.060001373291,42.5099983215332,39.7999992370605,79915,
4/18/2016,8/1/2016,1,42.5999984741211,43,40.2900009155273,33693,
4/18/2016,9/1/2016,1,42.9900016784668,43.3600006103516,40.5800018310547,37892,
4/18/2016,10/1/2016,1,43.310001373291,43.6199989318848,41.0400009155273,18702,
4/18/2016,11/1/2016,1,43.6199989318848,43.939998626709,41.2900009155274,12146,
4/18/2016,12/1/2016,1,43.8899993896484,44.2999992370605,41.4300003051758,65835,
4/18/2016,1/1/2017,1,44.1199989318848,44.4099998474121,41.8300018310547,5458,
4/18/2016,2/1/2017,1,44.310001373291,44.560001373291,42.3899993896484,2468,
4/18/2016,3/1/2017,1,44.5,44.75,42.2000007629395,5237,
4/18/2016,4/1/2017,1,44.6699981689453,,43.3899993896484,901,
4/18/2016,5/1/2017,1,44.8300018310547,,43.060001373291,832,
4/18/2016,6/1/2017,1,44.9799995422363,45.310001373291,42.6199989318848,10867,
4/18/2016,7/1/2017,1,45.0900001525879,,43.25,298,
4/18/2016,8/1/2017,1,45.2099990844727,,43.6599998474121,291,
4/18/2016,9/1/2017,1,45.3400001525879,,43.7400016784668,840,
4/18/2016,10/1/2017,1,45.4900016784668,,43.9500007629395,141,
4/18/2016,11/1/2017,1,45.6500015258789,,44.060001373291,144,
4/18/2016,12/1/2017,1,45.8199996948242,46.1199989318848,43.5699996948242,17837,
4/18/2016,1/1/2018,1,45.9000015258789,45.939998626709,44,59,
4/18/2016,2/1/2018,1,45.9799995422363,46.189998626709,44.4199981689453,20,
4/18/2016,3/1/2018,1,46.060001373291,,44.9099998474121,54,
4/18/2016,4/1/2018,1,46.1500015258789,,45.0099983215332,0,
4/18/2016,5/1/2018,1,46.25,,45.1699981689453,12,
4/18/2016,6/1/2018,1,46.3499984741211,46.5800018310547,44.7299995422363,888,
4/18/2016,7/1/2018,1,46.4000015258789,,,0,
4/18/2016,8/1/2018,1,46.4700012207031,,,0,
4/18/2016,9/1/2018,1,46.560001373291,,,0,
4/18/2016,10/1/2018,1,46.6699981689453,,,0,
4/18/2016,11/1/2018,1,46.7799987792969,,,0,
4/18/2016,12/1/2018,1,46.9099998474121,47.1300010681152,44.8300018310547,2949,
4/18/2016,1/1/2019,1,46.9500007629395,45.75,45.5,6,
4/18/2016,2/1/2019,1,47.0099983215332,,,0,
4/18/2016,3/1/2019,1,47.0900001525879,,,0,
4/18/2016,4/1/2019,1,47.189998626709,,,0,
4/18/2016,5/1/2019,1,47.2900009155273,,,0,
4/18/2016,6/1/2019,1,47.4000015258789,,,11,
4/18/2016,7/1/2019,1,47.4199981689453,,,0,
4/18/2016,8/1/2019,1,47.4799995422363,,,0,
4/18/2016,9/1/2019,1,47.560001373291,,,0,
4/18/2016,10/1/2019,1,47.6699981689453,,,0,
4/18/2016,11/1/2019,1,47.7900009155273,,,0,
4/18/2016,12/1/2019,1,47.9300003051758,48,46.0499992370606,292,
4/18/2016,1/1/2020,1,47.9799995422363,,,0,
4/18/2016,2/1/2020,1,48.0400009155273,,,0,
4/18/2016,3/1/2020,1,48.1100006103516,,,0,
4/18/2016,4/1/2020,1,48.189998626709,,,0,
4/18/2016,5/1/2020,1,48.2900009155273,,,0,
4/18/2016,6/1/2020,1,48.4000015258789,,,0,
4/18/2016,7/1/2020,1,48.4099998474121,,,0,
4/18/2016,8/1/2020,1,48.4500007629395,,,0,
4/18/2016,9/1/2020,1,48.5200004577637,,,0,
4/18/2016,10/1/2020,1,48.6100006103516,,,0,
4/18/2016,11/1/2020,1,48.7200012207031,,,0,
4/18/2016,12/1/2020,1,48.8499984741211,48.6699981689453,47.3199996948242,47,
4/18/2016,1/1/2021,1,48.8800010681152,,,0,
4/18/2016,2/1/2021,1,48.9199981689453,,,0,
4/18/2016,3/1/2021,1,48.9900016784668,,,0,
4/18/2016,4/1/2021,1,49.0800018310547,,,0,
4/18/2016,5/1/2021,1,49.1800003051758,,,0,
4/18/2016,6/1/2021,1,49.2999992370605,,,0,
4/18/2016,7/1/2021,1,49.2799987792969,,,0,
4/18/2016,8/1/2021,1,49.2999992370605,,,0,
4/18/2016,9/1/2021,1,49.3499984741211,,,0,
4/18/2016,10/1/2021,1,49.4300003051758,,,0,
4/18/2016,11/1/2021,1,49.5400009155273,,,0,
4/18/2016,12/1/2021,1,49.6699981689453,49.5,48.189998626709,5,
4/18/2016,6/1/2022,1,49.9900016784668,,,0,
4/18/2016,12/1/2022,1,50.2900009155273,,49.939998626709,0,
4/18/2016,6/1/2023,1,50.5400009155273,,,0,
4/18/2016,12/1/2023,1,50.7900009155273,,50.8800010681152,0,
4/18/2016,6/1/2024,1,50.9599990844727,,,0,
4/18/2016,12/1/2024,1,51.1199989318848,,,0,
4/18/2016,5/1/2016,3,1.23590004444122,1.25479996204376,1.17040002346039,49918,
4/18/2016,6/1/2016,3,1.24360001087189,1.26310002803803,1.18210005760193,46535,
4/18/2016,7/1/2016,3,1.25520002841949,1.27489995956421,1.19700002670288,22267,
4/18/2016,8/1/2016,3,1.26989996433258,1.28670001029968,1.21749997138977,9423,
4/18/2016,9/1/2016,3,1.2878999710083,1.30519998073578,1.24290001392365,9426,
4/18/2016,10/1/2016,3,1.30710005760193,1.32449996471405,1.26320004463196,4523,
4/18/2016,11/1/2016,3,1.32679998874664,1.34409999847412,1.28400003910065,3610,
4/18/2016,12/1/2016,3,1.34539997577667,1.36409997940063,1.29340004920959,8517,
4/18/2016,1/1/2017,3,1.36269998550415,1.37520003318787,1.31500005722046,727,
4/18/2016,2/1/2017,3,1.37300002574921,1.38940000534058,1.3416999578476,366,
4/18/2016,3/1/2017,3,1.37609994411469,1.38970005512238,1.37730002403259,444,
4/18/2016,4/1/2017,3,1.37300002574921,1.38399994373322,1.33879995346069,296,
4/18/2016,5/1/2017,3,1.3753000497818,,1.34420001506805,226,
4/18/2016,6/1/2017,3,1.37969994544983,1.38670003414154,1.34469997882843,314,
4/18/2016,7/1/2017,3,1.38699996471405,1.38329994678497,1.35230004787445,40,
4/18/2016,8/1/2017,3,1.39600002765656,,1.37440001964569,28,
4/18/2016,9/1/2017,3,1.40719997882843,1.4099999666214,1.37199997901917,38,
4/18/2016,10/1/2017,3,1.41770005226135,1.41999995708466,1.37800002098084,62,
4/18/2016,11/1/2017,3,1.42709994316101,1.42999994754791,1.39509999752045,79,
4/18/2016,12/1/2017,3,1.4349000453949,1.44739997386932,1.38970005512238,334,
4/18/2016,1/1/2018,3,1.44140005111694,1.44350004196167,1.40980005264282,68,
4/18/2016,2/1/2018,3,1.44260001182556,1.44400000572205,1.41120004653931,3,
4/18/2016,3/1/2018,3,1.43929994106293,1.44050002098084,1.40820002555847,1,
4/18/2016,4/1/2018,3,1.43400001525879,,1.42669999599457,2,
4/18/2016,5/1/2018,3,1.43669998645782,1.4404000043869,1.43229997158051,4,
4/18/2016,6/1/2018,3,1.44289994239807,1.44459998607636,1.44459998607636,3,
4/18/2016,7/1/2018,3,1.45360004901886,,,0,
4/18/2016,8/1/2018,3,1.46459996700287,,,0,
4/18/2016,9/1/2018,3,1.47660005092621,,,0,
4/18/2016,10/1/2018,3,1.48860001564026,,,0,
4/18/2016,11/1/2018,3,1.49979996681213,,,0,
4/18/2016,12/1/2018,3,1.50849997997284,,1.4938999414444,0,
4/18/2016,1/1/2019,3,1.51549994945526,,,0,
4/18/2016,2/1/2019,3,1.51900005340576,,,0,
4/18/2016,3/1/2019,3,1.51750004291534,,,0,
4/18/2016,4/1/2019,3,1.51199996471405,,,0,
4/18/2016,5/1/2019,3,1.51800000667572,,,0,
4/18/2016,6/1/2019,3,1.5275000333786,,,0,
4/18/2016,7/1/2019,3,1.53750002384186,,,0,
4/18/2016,8/1/2019,3,1.54799997806549,,,0,
4/18/2016,9/1/2019,3,1.55799996852875,,,0,
4/18/2016,10/1/2019,3,1.56599998474121,,,0,
4/18/2016,11/1/2019,3,1.57299995422363,,,0,
4/18/2016,12/1/2019,3,1.57850003242493,,,0,
4/18/2016,1/1/2020,3,1.58249998092651,,,0,
4/18/2016,5/1/2016,4,1.43649995326996,1.46169996261597,1.39900004863739,45660,
4/18/2016,6/1/2016,4,1.45529997348785,1.47870004177094,1.41540002822876,44227,
4/18/2016,7/1/2016,4,1.46060001850128,1.48199999332428,1.41939997673035,21465,
4/18/2016,8/1/2016,4,1.4507999420166,1.46850001811981,1.41199994087219,11384,
4/18/2016,9/1/2016,4,1.43060004711151,1.44550001621246,1.38510000705719,9136,
4/18/2016,10/1/2016,4,1.29180002212524,1.30789995193481,1.25,7346,
4/18/2016,11/1/2016,4,1.26250004768372,1.27690005302429,1.2228000164032,4783,
4/18/2016,12/1/2016,4,1.24539995193481,1.25820004940033,1.19449996948242,4633,
4/18/2016,1/1/2017,4,1.24580001831055,1.25699996948242,1.20959997177124,457,
4/18/2016,2/1/2017,4,1.25899994373322,1.26450002193451,1.23699998855591,261,
4/18/2016,3/1/2017,4,1.2820999622345,,,112,
4/18/2016,4/1/2017,4,1.49989998340607,1.50209999084473,1.50189995765686,92,
4/18/2016,5/1/2017,4,1.50950002670288,,1.48430001735687,88,
4/18/2016,6/1/2017,4,1.50829994678497,1.51139998435974,1.47090005874634,47,
4/18/2016,7/1/2017,4,1.49580001831055,,1.4699000120163,14,
4/18/2016,8/1/2017,4,1.47490000724792,,1.45729994773865,9,
4/18/2016,9/1/2017,4,1.44700002670288,,1.42840003967285,6,
4/18/2016,10/1/2017,4,1.29700005054474,,1.27649998664856,0,
4/18/2016,11/1/2017,4,1.26269996166229,,1.24339997768402,0,
4/18/2016,12/1/2017,4,1.24580001831055,1.25059998035431,1.2150000333786,10,
4/18/2016,1/1/2018,4,1.24549996852875,,1.23000001907349,0,
4/18/2016,2/1/2018,4,1.26199996471405,,1.24279999732971,0,
4/18/2016,3/1/2018,4,1.29100000858307,,1.28429996967316,0,
4/18/2016,4/1/2018,4,1.52600002288818,,1.52929997444153,0,
4/18/2016,5/1/2018,4,1.53999996185303,,1.5463000535965,0,
4/18/2016,6/1/2018,4,1.54250001907349,,1.54439997673035,0,
4/18/2016,7/1/2018,4,1.53100001811981,,,0,
4/18/2016,8/1/2018,4,1.50899994373322,,,0,
4/18/2016,9/1/2018,4,1.47780001163483,,,0,
4/18/2016,10/1/2018,4,1.33529996871948,,,0,
4/18/2016,11/1/2018,4,1.3018000125885,,,0,
4/18/2016,12/1/2018,4,1.27830004692078,,,0,
4/18/2016,1/1/2019,4,1.2820999622345,,,0,
4/18/2016,2/1/2019,4,1.29760003089905,,,0,
4/18/2016,3/1/2019,4,1.32360005378723,,,0,
4/18/2016,4/1/2019,4,1.54709994792938,,,0,
4/18/2016,5/1/2019,4,1.55410003662109,,,0,
4/18/2016,6/1/2019,4,1.54760003089905,,,0,
4/18/2016,7/1/2019,4,1.53509998321533,,,0,
4/18/2016,8/1/2019,4,1.51610004901886,,,0,
4/18/2016,9/1/2019,4,1.4970999956131,,,0,
4/18/2016,10/1/2019,4,1.38160002231598,,,0,
4/18/2016,11/1/2019,4,1.35810005664825,,,0,
4/18/2016,12/1/2019,4,1.3445999622345,,,0,
4/18/2016,1/1/2020,4,1.34959995746613,,,0,
4/19/2016,5/1/2016,1,41.0800018310547,41.5299987792969,39.5800018310547,93709,
4/19/2016,6/1/2016,1,42.4700012207031,42.8800010681152,40.8800010681152,700277,
4/19/2016,7/1/2016,1,43.3199996948242,43.7099990844727,41.75,117855,
4/19/2016,8/1/2016,1,43.8199996948242,44.2000007629395,42.2700004577637,39526,
4/19/2016,9/1/2016,1,44.1800003051758,44.5400009155273,42.6500015258789,38224,
4/19/2016,10/1/2016,1,44.4700012207031,44.7999992370606,43,17563,
4/19/2016,11/1/2016,1,44.75,45.0800018310547,43.3499984741211,12050,
4/19/2016,12/1/2016,1,44.9900016784668,45.3899993896484,43.5299987792969,53929,
4/19/2016,1/1/2017,1,45.189998626709,45.4599990844727,43.7999992370605,4157,
4/19/2016,2/1/2017,1,45.3600006103516,45.7200012207031,44.0999984741211,2249,
4/19/2016,3/1/2017,1,45.5200004577637,45.939998626709,44.2000007629395,4359,
4/19/2016,4/1/2017,1,45.6699981689453,45.939998626709,44.8499984741211,1308,
4/19/2016,5/1/2017,1,45.810001373291,45.9300003051758,44.7999992370606,983,
4/19/2016,6/1/2017,1,45.939998626709,46.1800003051758,44.75,8695,
4/19/2016,7/1/2017,1,46.0299987792969,46.2299995422363,45,520,
4/19/2016,8/1/2017,1,46.1300010681152,46.3800010681152,46.1100006103516,313,
4/19/2016,9/1/2017,1,46.25,46.2599983215332,,627,
4/19/2016,10/1/2017,1,46.3800010681152,46.3699989318848,,338,
4/19/2016,11/1/2017,1,46.5200004577637,46.5699996948242,,421,
4/19/2016,12/1/2017,1,46.6800003051758,47.1199989318848,45.5999984741211,17440,
4/19/2016,1/1/2018,1,46.75,46.7799987792969,,91,
4/19/2016,2/1/2018,1,46.8199996948242,46.8899993896484,,43,
4/19/2016,3/1/2018,1,46.8899993896484,46.939998626709,,209,
4/19/2016,4/1/2018,1,46.9700012207031,47.0499992370606,,0,
4/19/2016,5/1/2018,1,47.0499992370606,46.6500015258789,,0,
4/19/2016,6/1/2018,1,47.1399993896484,47.3400001525879,46.189998626709,829,
4/19/2016,7/1/2018,1,47.1800003051758,,,0,
4/19/2016,8/1/2018,1,47.2400016784668,,,0,
4/19/2016,9/1/2018,1,47.3199996948242,,,0,
4/19/2016,10/1/2018,1,47.4099998474121,,,0,
4/19/2016,11/1/2018,1,47.5200004577637,,,0,
4/19/2016,12/1/2018,1,47.6399993896484,48.1100006103516,46.7299995422363,2743,
4/19/2016,1/1/2019,1,47.6800003051758,,,4,
4/19/2016,2/1/2019,1,47.7299995422363,,,0,
4/19/2016,3/1/2019,1,47.7999992370606,,,0,
4/19/2016,4/1/2019,1,47.8899993896484,,,0,
4/19/2016,5/1/2019,1,47.9900016784668,,,0,
4/19/2016,6/1/2019,1,48.0999984741211,48,48,3,
4/19/2016,7/1/2019,1,48.1100006103516,48.25,,0,
4/19/2016,8/1/2019,1,48.1599998474121,,,0,
4/19/2016,9/1/2019,1,48.2400016784668,,,0,
4/19/2016,10/1/2019,1,48.3400001525879,,,0,
4/19/2016,11/1/2019,1,48.4599990844727,,,0,
4/19/2016,12/1/2019,1,48.5999984741211,49,48.2799987792969,378,
4/19/2016,1/1/2020,1,48.6500015258789,,,0,
4/19/2016,2/1/2020,1,48.7099990844727,,,0,
4/19/2016,3/1/2020,1,48.7799987792969,,,0,
4/19/2016,4/1/2020,1,48.8600006103516,,,0,
4/19/2016,5/1/2020,1,48.9599990844727,,,0,
4/19/2016,6/1/2020,1,49.0699996948242,,,0,
4/19/2016,7/1/2020,1,49.0800018310547,,,0,
4/19/2016,8/1/2020,1,49.1199989318848,,,0,
4/19/2016,9/1/2020,1,49.189998626709,,,0,
4/19/2016,10/1/2020,1,49.2799987792969,,,0,
4/19/2016,11/1/2020,1,49.3899993896484,,,0,
4/19/2016,12/1/2020,1,49.5200004577637,49.8199996948242,49.3800010681152,82,
4/19/2016,1/1/2021,1,49.5499992370606,,,0,
4/19/2016,2/1/2021,1,49.5900001525879,,,0,
4/19/2016,3/1/2021,1,49.6599998474121,,,0,
4/19/2016,4/1/2021,1,49.75,,,0,
4/19/2016,5/1/2021,1,49.8499984741211,,,0,
4/19/2016,6/1/2021,1,49.9700012207031,,,0,
4/19/2016,7/1/2021,1,49.9500007629395,,,0,
4/19/2016,8/1/2021,1,49.9700012207031,,,0,
4/19/2016,9/1/2021,1,50.0200004577637,,,0,
4/19/2016,10/1/2021,1,50.0999984741211,,,0,
4/19/2016,11/1/2021,1,50.2099990844727,,,0,
4/19/2016,12/1/2021,1,50.3400001525879,49.9799995422363,,1,
4/19/2016,6/1/2022,1,50.6599998474121,,,0,
4/19/2016,12/1/2022,1,50.9599990844727,51.1100006103516,51.1100006103516,3,
4/19/2016,6/1/2023,1,51.2099990844727,,,0,
4/19/2016,12/1/2023,1,51.4599990844727,,,0,
4/19/2016,6/1/2024,1,51.6300010681152,,,0,
4/19/2016,12/1/2024,1,51.7900009155273,,,0,
4/19/2016,5/1/2016,3,1.26320004463196,1.28129994869232,1.23199999332428,30879,
4/19/2016,6/1/2016,3,1.27110004425049,1.28890001773834,1.23909997940063,43333,
4/19/2016,7/1/2016,3,1.28359997272491,1.29970002174377,1.25209999084473,20644,
4/19/2016,8/1/2016,3,1.29770004749298,1.31330001354218,1.2664999961853,12022,
4/19/2016,9/1/2016,3,1.31500005722046,1.33050000667572,1.28419995307922,8945,
4/19/2016,10/1/2016,3,1.333899974823,1.34809994697571,1.30340003967285,3965,
4/19/2016,11/1/2016,3,1.35350000858307,1.36479997634888,1.32330000400543,3263,
4/19/2016,12/1/2016,3,1.37160003185272,1.38740003108978,1.34210002422333,9262,
4/19/2016,1/1/2017,3,1.38820004463196,1.40040004253387,1.36020004749298,680,
4/19/2016,2/1/2017,3,1.39800000190735,1.40040004253387,1.39279997348785,377,
4/19/2016,3/1/2017,3,1.40059995651245,1.3967000246048,1.3967000246048,487,
4/19/2016,4/1/2017,3,1.39699995517731,1.40799999237061,1.39199995994568,435,
4/19/2016,5/1/2017,3,1.39900004863739,1.4041999578476,,301,
4/19/2016,6/1/2017,3,1.40320003032684,1.41750001907349,1.39279997348785,544,
4/19/2016,7/1/2017,3,1.41040003299713,1.41050004959106,1.41050004959106,184,
4/19/2016,8/1/2017,3,1.41929996013641,1.41890001296997,,148,
4/19/2016,9/1/2017,3,1.43019998073578,1.42750000953674,1.4099999666214,115,
4/19/2016,10/1/2017,3,1.44029998779297,1.44609999656677,1.44149994850159,121,
4/19/2016,11/1/2017,3,1.44939994812012,1.45510005950928,1.45249998569489,170,
4/19/2016,12/1/2017,3,1.45700001716614,1.47019994258881,1.43410003185272,293,
4/19/2016,1/1/2018,3,1.46340000629425,1.47000002861023,1.46949994564056,29,
4/19/2016,2/1/2018,3,1.46480000019074,1.47350001335144,1.47350001335144,2,
4/19/2016,3/1/2018,3,1.4617999792099,1.44910001754761,,1,
4/19/2016,4/1/2018,3,1.45679998397827,1.442999958992,,1,
4/19/2016,5/1/2018,3,1.45980000495911,1.44159996509552,,0,
4/19/2016,6/1/2018,3,1.46599996089935,1.46780002117157,1.46619999408722,15,
4/19/2016,7/1/2018,3,1.47669994831085,,,0,
4/19/2016,8/1/2018,3,1.48769998550415,,,0,
4/19/2016,9/1/2018,3,1.4996999502182,1.4970999956131,,0,
4/19/2016,10/1/2018,3,1.51170003414154,,,0,
4/19/2016,11/1/2018,3,1.52289998531342,,,2,
4/19/2016,12/1/2018,3,1.53159999847412,1.52649998664856,,0,
4/19/2016,1/1/2019,3,1.53859996795654,,,0,
4/19/2016,2/1/2019,3,1.54209995269775,,,0,
4/19/2016,3/1/2019,3,1.54059994220734,,,0,
4/19/2016,4/1/2019,3,1.53509998321533,,,0,
4/19/2016,5/1/2019,3,1.541100025177,,,0,
4/19/2016,6/1/2019,3,1.55009996891022,,,0,
4/19/2016,7/1/2019,3,1.56009995937347,,,0,
4/19/2016,8/1/2019,3,1.5706000328064,,,0,
4/19/2016,9/1/2019,3,1.58010005950928,,,0,
4/19/2016,10/1/2019,3,1.58809995651245,,,0,
4/19/2016,11/1/2019,3,1.59510004520416,,,0,
4/19/2016,12/1/2019,3,1.60060000419617,,,0,
4/19/2016,1/1/2020,3,1.60459995269775,,,0,
4/19/2016,5/1/2016,4,1.47990000247955,1.49290001392365,1.43630003929138,38201,
4/19/2016,6/1/2016,4,1.49810004234314,1.51049995422363,1.45389997959137,55902,
4/19/2016,7/1/2016,4,1.50170004367828,1.51419997215271,1.45959997177124,27887,
4/19/2016,8/1/2016,4,1.48989999294281,1.50199997425079,1.45070004463196,15363,
4/19/2016,9/1/2016,4,1.4675999879837,1.47889995574951,1.42920005321503,15591,
4/19/2016,10/1/2016,4,1.32739996910095,1.33669996261597,1.29170000553131,8933,
4/19/2016,11/1/2016,4,1.29729998111725,1.307000041008,1.26230001449585,4801,
4/19/2016,12/1/2016,4,1.27989995479584,1.28840005397797,1.2438999414444,5554,
4/19/2016,1/1/2017,4,1.27980005741119,1.28480005264282,1.24629998207092,587,
4/19/2016,2/1/2017,4,1.29270005226135,1.29320001602173,1.26800000667572,282,
4/19/2016,3/1/2017,4,1.31550002098084,1.31239998340607,1.31239998340607,81,
4/19/2016,4/1/2017,4,1.53170001506805,1.52989995479584,1.52989995479584,76,
4/19/2016,5/1/2017,4,1.54089999198914,1.5492000579834,1.54480004310608,68,
4/19/2016,6/1/2017,4,1.53960001468658,1.5440000295639,1.53470003604889,68,
4/19/2016,7/1/2017,4,1.52670001983643,1.52629995346069,,27,
4/19/2016,8/1/2017,4,1.50499999523163,1.49500000476837,,15,
4/19/2016,9/1/2017,4,1.47650003433228,1.46940004825592,,12,
4/19/2016,10/1/2017,4,1.32550001144409,1.32149994373322,,6,
4/19/2016,11/1/2017,4,1.29019999504089,1.28569996356964,,6,
4/19/2016,12/1/2017,4,1.2717000246048,1.27740001678467,1.24600005149841,59,
4/19/2016,1/1/2018,4,1.271399974823,1.26409995555878,,1,
4/19/2016,2/1/2018,4,1.2878999710083,1.28670001029968,,2,
4/19/2016,3/1/2018,4,1.31690001487732,1.30499994754791,,1,
4/19/2016,4/1/2018,4,1.55190002918243,1.5349999666214,,0,
4/19/2016,5/1/2018,4,1.56589996814728,,,0,
4/19/2016,6/1/2018,4,1.56840002536774,,,0,
4/19/2016,7/1/2018,4,1.55690002441406,,,0,
4/19/2016,8/1/2018,4,1.53489995002747,,,0,
4/19/2016,9/1/2018,4,1.50370001792908,,,0,
4/19/2016,10/1/2018,4,1.36119997501373,,,0,
4/19/2016,11/1/2018,4,1.32770001888275,,,0,
4/19/2016,12/1/2018,4,1.30420005321503,1.26999998092651,1.26999998092651,1,
4/19/2016,1/1/2019,4,1.30799996852875,,,0,
4/19/2016,2/1/2019,4,1.3235000371933,,,0,
4/19/2016,3/1/2019,4,1.34949994087219,,,0,
4/19/2016,4/1/2019,4,1.57299995422363,,,0,
4/19/2016,5/1/2019,4,1.58000004291534,,,0,
4/19/2016,6/1/2019,4,1.5735000371933,,,0,
4/19/2016,7/1/2019,4,1.56099998950958,,,0,
4/19/2016,8/1/2019,4,1.54200005531311,,,0,
4/19/2016,9/1/2019,4,1.52300000190735,,,0,
4/19/2016,10/1/2019,4,1.40750002861023,,,0,
4/19/2016,11/1/2019,4,1.38399994373322,,,0,
4/19/2016,12/1/2019,4,1.37049996852875,,,0,
4/19/2016,1/1/2020,4,1.37549996376038,,,0,
4/20/2016,5/1/2016,1,42.6300010681152,42.9099998474121,39.8499984741211,25807,
4/20/2016,6/1/2016,1,44.1800003051758,44.2599983215332,41.2999992370605,791318,
4/20/2016,7/1/2016,1,45.0200004577637,45.0900001525879,42.1699981689453,135312,
4/20/2016,8/1/2016,1,45.4900016784668,45.560001373291,42.7000007629395,37144,
4/20/2016,9/1/2016,1,45.810001373291,45.8899993896484,43.0699996948242,39951,
4/20/2016,10/1/2016,1,46.060001373291,46.1199989318848,43.3699989318848,24029,
4/20/2016,11/1/2016,1,46.2999992370605,46.3400001525879,43.7200012207031,12218,
4/20/2016,12/1/2016,1,46.5099983215332,46.5900001525879,43.9099998474121,64090,
4/20/2016,1/1/2017,1,46.689998626709,46.7700004577637,44.2900009155273,4367,
4/20/2016,2/1/2017,1,46.8400001525879,46.8300018310547,44.3400001525879,2555,
4/20/2016,3/1/2017,1,46.9900016784668,47.0299987792969,44.5800018310547,6056,
4/20/2016,4/1/2017,1,47.1300010681152,47.0800018310547,44.8899993896484,1671,
4/20/2016,5/1/2017,1,47.2599983215332,47.0299987792969,45.1300010681152,1116,
4/20/2016,6/1/2017,1,47.3899993896484,47.4300003051758,44.9900016784668,12794,
4/20/2016,7/1/2017,1,47.4799995422363,47.4000015258789,45.310001373291,1004,
4/20/2016,8/1/2017,1,47.5699996948242,47.1699981689453,45.7000007629395,349,
4/20/2016,9/1/2017,1,47.6800003051758,47.5299987792969,45.7599983215332,1279,
4/20/2016,10/1/2017,1,47.7999992370606,47.4099998474121,45.9599990844727,132,
4/20/2016,11/1/2017,1,47.9300003051758,47.5900001525879,46.0499992370606,271,
4/20/2016,12/1/2017,1,48.0800018310547,48.1500015258789,45.75,20933,
4/20/2016,1/1/2018,1,48.1399993896484,47.8199996948242,46.25,155,
4/20/2016,2/1/2018,1,48.2000007629395,48.5400009155273,46.310001373291,17,
4/20/2016,3/1/2018,1,48.2599983215332,47.5299987792969,46.8400001525879,12,
4/20/2016,4/1/2018,1,48.3300018310547,47.5900001525879,46.9300003051758,0,
4/20/2016,5/1/2018,1,48.4099998474121,47.6399993896484,47.0400009155273,0,
4/20/2016,6/1/2018,1,48.4900016784668,48.4099998474121,46.310001373291,1214,
4/20/2016,7/1/2018,1,48.5299987792969,,,100,
4/20/2016,8/1/2018,1,48.5900001525879,,,0,
4/20/2016,9/1/2018,1,48.6699981689453,,,0,
4/20/2016,10/1/2018,1,48.7599983215332,47.4000015258789,47.4000015258789,1,
4/20/2016,11/1/2018,1,48.8699989318848,,,0,
4/20/2016,12/1/2018,1,48.9900016784668,49.0499992370606,46.8400001525879,3089,
4/20/2016,1/1/2019,1,49.0299987792969,,,0,
4/20/2016,2/1/2019,1,49.0800018310547,,,0,
4/20/2016,3/1/2019,1,49.1399993896484,,,0,
4/20/2016,4/1/2019,1,49.2200012207031,,,0,
4/20/2016,5/1/2019,1,49.3199996948242,,,0,
4/20/2016,6/1/2019,1,49.4300003051758,,,2,
4/20/2016,7/1/2019,1,49.439998626709,49.0400009155273,,0,
4/20/2016,8/1/2019,1,49.4900016784668,,,0,
4/20/2016,9/1/2019,1,49.560001373291,,,0,
4/20/2016,10/1/2019,1,49.6599998474121,,,0,
4/20/2016,11/1/2019,1,49.7799987792969,,,0,
4/20/2016,12/1/2019,1,49.9199981689453,49.9000015258789,48.2599983215332,378,
4/20/2016,1/1/2020,1,49.9700012207031,,,0,
4/20/2016,2/1/2020,1,50.0299987792969,,,0,
4/20/2016,3/1/2020,1,50.0999984741211,,,0,
4/20/2016,4/1/2020,1,50.1800003051758,,,0,
4/20/2016,5/1/2020,1,50.2799987792969,,,0,
4/20/2016,6/1/2020,1,50.3899993896484,,,0,
4/20/2016,7/1/2020,1,50.4000015258789,,,0,
4/20/2016,8/1/2020,1,50.439998626709,,,0,
4/20/2016,9/1/2020,1,50.5099983215332,,,0,
4/20/2016,10/1/2020,1,50.5999984741211,,,0,
4/20/2016,11/1/2020,1,50.7099990844727,,,0,
4/20/2016,12/1/2020,1,50.8400001525879,50.5900001525879,49.060001373291,13,
4/20/2016,1/1/2021,1,50.8699989318848,,,0,
4/20/2016,2/1/2021,1,50.9099998474121,,,0,
4/20/2016,3/1/2021,1,50.9799995422363,,,0,
4/20/2016,4/1/2021,1,51.0699996948242,,,0,
4/20/2016,5/1/2021,1,51.1699981689453,,,0,
4/20/2016,6/1/2021,1,51.2900009155274,,,0,
4/20/2016,7/1/2021,1,51.2700004577637,,,0,
4/20/2016,8/1/2021,1,51.2900009155274,,,0,
4/20/2016,9/1/2021,1,51.3400001525879,,,0,
4/20/2016,10/1/2021,1,51.4199981689453,,,0,
4/20/2016,11/1/2021,1,51.5299987792969,,,0,
4/20/2016,12/1/2021,1,51.6599998474121,50.8899993896484,,0,
4/20/2016,6/1/2022,1,51.9799995422363,,,0,
4/20/2016,12/1/2022,1,52.2799987792969,51.2599983215332,,0,
4/20/2016,6/1/2023,1,52.5299987792969,,,0,
4/20/2016,12/1/2023,1,52.7799987792969,,,0,
4/20/2016,6/1/2024,1,52.9500007629395,,,0,
4/20/2016,12/1/2024,1,53.1100006103516,,,0,
4/20/2016,5/1/2016,3,1.332200050354,1.33399999141693,1.23749995231628,26586,
4/20/2016,6/1/2016,3,1.33829998970032,1.34029996395111,1.24590003490448,65880,
4/20/2016,7/1/2016,3,1.34829998016357,1.35010004043579,1.25839996337891,27556,
4/20/2016,8/1/2016,3,1.36070001125336,1.36199998855591,1.27269995212555,15926,
4/20/2016,9/1/2016,3,1.37699997425079,1.37829995155334,1.29519999027252,10139,
4/20/2016,10/1/2016,3,1.39540004730225,1.39629995822907,1.31169998645782,5666,
4/20/2016,11/1/2016,3,1.41449999809265,1.41419994831085,1.33019995689392,3477,
4/20/2016,12/1/2016,3,1.432000041008,1.43330001831055,1.34769999980927,11357,
4/20/2016,1/1/2017,3,1.44749999046326,1.4485000371933,1.36489999294281,1268,
4/20/2016,2/1/2017,3,1.45570003986359,1.41240000724792,1.38789999485016,873,
4/20/2016,3/1/2017,3,1.45640003681183,1.45200002193451,1.3856999874115,955,
4/20/2016,4/1/2017,3,1.45150005817413,1.44640004634857,1.37839996814728,383,
4/20/2016,5/1/2017,3,1.45309996604919,1.44260001182556,1.3889000415802,319,
4/20/2016,6/1/2017,3,1.45679998397827,1.45669996738434,1.38499999046326,641,
4/20/2016,7/1/2017,3,1.46399998664856,1.44470000267029,,119,
4/20/2016,8/1/2017,3,1.47309994697571,1.45609998703003,1.41859996318817,116,
4/20/2016,9/1/2017,3,1.48399996757507,1.46480000019074,1.42990005016327,146,
4/20/2016,10/1/2017,3,1.49440002441406,1.47529995441437,,159,
4/20/2016,11/1/2017,3,1.50380003452301,1.48740005493164,1.44879996776581,168,
4/20/2016,12/1/2017,3,1.51199996471405,1.51219999790192,1.43910002708435,729,
4/20/2016,1/1/2018,3,1.51890003681183,1.49940001964569,,8,
4/20/2016,2/1/2018,3,1.51929998397827,1.49899995326996,,0,
4/20/2016,3/1/2018,3,1.51530003547668,1.49010002613068,,0,
4/20/2016,4/1/2018,3,1.50929999351501,,,0,
4/20/2016,5/1/2018,3,1.51129996776581,1.49399995803833,,0,
4/20/2016,6/1/2018,3,1.51629996299744,1.48370003700256,1.48370003700256,28,
4/20/2016,7/1/2018,3,1.52579998970032,,,0,
4/20/2016,8/1/2018,3,1.53579998016357,,,0,
4/20/2016,9/1/2018,3,1.54680001735687,,,0,
4/20/2016,10/1/2018,3,1.55780005455017,,,0,
4/20/2016,11/1/2018,3,1.567999958992,,,0,
4/20/2016,12/1/2018,3,1.57599997520447,1.56270003318787,,47,
4/20/2016,1/1/2019,3,1.58200001716614,,,0,
4/20/2016,2/1/2019,3,1.58500003814697,,,0,
4/20/2016,3/1/2019,3,1.58299994468689,,,0,
4/20/2016,4/1/2019,3,1.57700002193451,,,0,
4/20/2016,5/1/2019,3,1.58249998092651,,,0,
4/20/2016,6/1/2019,3,1.59099996089935,,,0,
4/20/2016,7/1/2019,3,1.60000002384186,,,0,
4/20/2016,8/1/2019,3,1.61000001430511,,,0,
4/20/2016,9/1/2019,3,1.61899995803833,,,0,
4/20/2016,10/1/2019,3,1.62650001049042,,,0,
4/20/2016,11/1/2019,3,1.63300001621246,,,0,
4/20/2016,12/1/2019,3,1.63800001144409,,,0,
4/20/2016,1/1/2020,3,1.64199995994568,,,0,
4/20/2016,5/1/2016,4,1.50680005550385,1.50960004329681,1.44509994983673,30668,
4/20/2016,6/1/2016,4,1.52680003643036,1.52950000762939,1.46399998664856,60625,
4/20/2016,7/1/2016,4,1.53279995918274,1.5353000164032,1.46930003166199,24539,
4/20/2016,8/1/2016,4,1.52279996871948,1.52489995956421,1.45790004730225,13682,
4/20/2016,9/1/2016,4,1.50139999389648,1.50250005722046,1.43850004673004,12397,
4/20/2016,10/1/2016,4,1.35979998111725,1.36070001125336,1.29750001430511,8690,
4/20/2016,11/1/2016,4,1.33000004291534,1.33109998703003,1.26699995994568,4087,
4/20/2016,12/1/2016,4,1.31229996681213,1.31359994411469,1.25010001659393,4656,
4/20/2016,1/1/2017,4,1.3125,1.31060004234314,1.25199997425079,370,
4/20/2016,2/1/2017,4,1.32550001144409,1.3231999874115,1.27040004730225,137,
4/20/2016,3/1/2017,4,1.34829998016357,1.34360003471375,1.29180002212524,107,
4/20/2016,4/1/2017,4,1.56449997425079,,,103,
4/20/2016,5/1/2017,4,1.57379996776581,1.56159996986389,1.5246000289917,135,
4/20/2016,6/1/2017,4,1.57239997386932,1.57219994068146,1.51370000839233,305,
4/20/2016,7/1/2017,4,1.55939996242523,1.54960000514984,1.51160001754761,230,
4/20/2016,8/1/2017,4,1.5378999710083,1.51999998092651,1.49899995326996,272,
4/20/2016,9/1/2017,4,1.50919997692108,1.49279999732971,1.46870005130768,152,
4/20/2016,10/1/2017,4,1.3588000535965,1.34500002861023,1.31470000743866,91,
4/20/2016,11/1/2017,4,1.32449996471405,1.3095999956131,1.28100001811981,87,
4/20/2016,12/1/2017,4,1.30820000171661,1.30410003662109,1.2529000043869,189,
4/20/2016,1/1/2018,4,1.30809998512268,1.29250001907349,1.26440000534058,0,
4/20/2016,2/1/2018,4,1.32560002803803,1.31340003013611,1.27690005302429,0,
4/20/2016,3/1/2018,4,1.35710000991821,1.33270001411438,,0,
4/20/2016,4/1/2018,4,1.59609997272491,1.56270003318787,,0,
4/20/2016,5/1/2018,4,1.61259996891022,,,0,
4/20/2016,6/1/2018,4,1.61559998989105,1.6088000535965,1.58369994163513,26,
4/20/2016,7/1/2018,4,1.60309994220734,,,0,
4/20/2016,8/1/2018,4,1.57969999313355,,,0,
4/20/2016,9/1/2018,4,1.54719996452332,,,0,
4/20/2016,10/1/2018,4,1.40320003032684,,,0,
4/20/2016,11/1/2018,4,1.36819994449615,,,0,
4/20/2016,12/1/2018,4,1.34319996833801,,,71,
4/20/2016,1/1/2019,4,1.34700000286102,,,0,
4/20/2016,2/1/2019,4,1.36249995231628,,,0,
4/20/2016,3/1/2019,4,1.38849997520447,,,0,
4/20/2016,4/1/2019,4,1.61199998855591,,,0,
4/20/2016,5/1/2019,4,1.61899995803833,,,0,
4/20/2016,6/1/2019,4,1.61249995231628,,,0,
4/20/2016,7/1/2019,4,1.60000002384186,,,0,
4/20/2016,8/1/2019,4,1.5809999704361,,,0,
4/20/2016,9/1/2019,4,1.56200003623962,,,0,
4/20/2016,10/1/2019,4,1.44649994373322,,,0,
4/20/2016,11/1/2019,4,1.42299997806549,,,0,
4/20/2016,12/1/2019,4,1.40950000286102,,,0,
4/20/2016,1/1/2020,4,1.41449999809265,,,0,
4/21/2016,6/1/2016,1,43.1800003051758,44.4900016784668,43.0499992370605,665900,
4/21/2016,7/1/2016,1,43.9799995422363,45.3400001525879,43.8899993896484,123813,
4/21/2016,8/1/2016,1,44.439998626709,45.7700004577637,44.3400001525879,37440,
4/21/2016,9/1/2016,1,44.7999992370606,46.0400009155273,44.6699981689453,39136,
4/21/2016,10/1/2016,1,45.0999984741211,46.25,45.0499992370605,22268,
4/21/2016,11/1/2016,1,45.3899993896484,46.4700012207031,45.2999992370606,18939,
4/21/2016,12/1/2016,1,45.6300010681152,46.7400016784668,45.4199981689453,57199,
4/21/2016,1/1/2017,1,45.8400001525879,46.9000015258789,45.7099990844727,4639,
4/21/2016,2/1/2017,1,46.0200004577637,47.0099983215332,45.8600006103516,2908,
4/21/2016,3/1/2017,1,46.189998626709,47.1599998474121,45.9799995422363,5284,
4/21/2016,4/1/2017,1,46.3400001525879,47.1399993896484,46.2700004577637,1708,
4/21/2016,5/1/2017,1,46.4900016784668,47,46.5800018310547,1818,
4/21/2016,6/1/2017,1,46.6300010681152,47.6399993896484,46.4900016784668,9951,
4/21/2016,7/1/2017,1,46.7400016784668,47.5299987792969,46.7599983215332,1392,
4/21/2016,8/1/2017,1,46.8499984741211,,47.1100006103516,682,
4/21/2016,9/1/2017,1,46.9799995422363,,47.1699981689453,1219,
4/21/2016,10/1/2017,1,47.1300010681152,48,47.3199996948242,259,
4/21/2016,11/1/2017,1,47.2900009155273,47.4099998474121,47.4099998474121,461,
4/21/2016,12/1/2017,1,47.4500007629395,48.3699989318848,47.189998626709,19716,
4/21/2016,1/1/2018,1,47.5200004577637,,47.6699981689453,488,
4/21/2016,2/1/2018,1,47.5999984741211,,47.7200012207031,18,
4/21/2016,3/1/2018,1,47.6800003051758,,48.2299995422363,302,
4/21/2016,4/1/2018,1,47.7700004577637,,48.3199996948242,0,
4/21/2016,5/1/2018,1,47.8699989318848,47.75,47.75,1,
4/21/2016,6/1/2018,1,47.9700012207031,48.8199996948242,48.0999984741211,894,
4/21/2016,7/1/2018,1,48.0299987792969,,,0,
4/21/2016,8/1/2018,1,48.0999984741211,,,0,
4/21/2016,9/1/2018,1,48.189998626709,,,0,
4/21/2016,10/1/2018,1,48.2999992370606,48.7599983215332,48.7599983215332,1,
4/21/2016,11/1/2018,1,48.4199981689453,,,0,
4/21/2016,12/1/2018,1,48.5499992370606,49.4000015258789,48.310001373291,3131,
4/21/2016,1/1/2019,1,48.5999984741211,,,0,
4/21/2016,2/1/2019,1,48.6599998474121,,,0,
4/21/2016,3/1/2019,1,48.7400016784668,,,0,
4/21/2016,4/1/2019,1,48.8400001525879,,,0,
4/21/2016,5/1/2019,1,48.9500007629395,,,0,
4/21/2016,6/1/2019,1,49.0699996948242,,,3,
4/21/2016,7/1/2019,1,49.0900001525879,49.4900016784668,,0,
4/21/2016,8/1/2019,1,49.1500015258789,,,0,
4/21/2016,9/1/2019,1,49.2400016784668,,,0,
4/21/2016,10/1/2019,1,49.3499984741211,,,0,
4/21/2016,11/1/2019,1,49.4900016784668,,,0,
4/21/2016,12/1/2019,1,49.6399993896484,50.0999984741211,49.7299995422363,505,
4/21/2016,1/1/2020,1,49.7000007629395,,,0,
4/21/2016,2/1/2020,1,49.7700004577637,,,0,
4/21/2016,3/1/2020,1,49.8400001525879,,,0,
4/21/2016,4/1/2020,1,49.9300003051758,,,0,
4/21/2016,5/1/2020,1,50.0299987792969,,,0,
4/21/2016,6/1/2020,1,50.1500015258789,,,0,
4/21/2016,7/1/2020,1,50.1699981689453,,,0,
4/21/2016,8/1/2020,1,50.2200012207031,,,0,
4/21/2016,9/1/2020,1,50.2900009155273,,,0,
4/21/2016,10/1/2020,1,50.3800010681152,,,0,
4/21/2016,11/1/2020,1,50.5,,,0,
4/21/2016,12/1/2020,1,50.6399993896484,51.060001373291,50.5999984741211,85,
4/21/2016,1/1/2021,1,50.6699981689453,,,0,
4/21/2016,2/1/2021,1,50.7099990844727,,,0,
4/21/2016,3/1/2021,1,50.7799987792969,,,0,
4/21/2016,4/1/2021,1,50.8699989318848,,,0,
4/21/2016,5/1/2021,1,50.9700012207031,,,0,
4/21/2016,6/1/2021,1,51.0900001525879,,,0,
4/21/2016,7/1/2021,1,51.0699996948242,,,0,
4/21/2016,8/1/2021,1,51.0900001525879,,,0,
4/21/2016,9/1/2021,1,51.1399993896484,,,0,
4/21/2016,10/1/2021,1,51.2200012207031,,,0,
4/21/2016,11/1/2021,1,51.3300018310547,,,0,
4/21/2016,12/1/2021,1,51.4599990844727,,,2,
4/21/2016,6/1/2022,1,51.7799987792969,,,0,
4/21/2016,12/1/2022,1,52.0800018310547,,,0,
4/21/2016,6/1/2023,1,52.3300018310547,,,0,
4/21/2016,12/1/2023,1,52.5800018310547,,,0,
4/21/2016,6/1/2024,1,52.75,,,0,
4/21/2016,12/1/2024,1,52.9099998474121,,,0,
4/21/2016,5/1/2016,3,1.29980003833771,1.34239995479584,1.29830002784729,24947,
4/21/2016,6/1/2016,3,1.30719995498657,1.34909999370575,1.30589997768402,56835,
4/21/2016,7/1/2016,3,1.31910002231598,1.35860002040863,1.31780004501343,22229,
4/21/2016,8/1/2016,3,1.33290004730225,1.37030005455017,1.33169996738434,12613,
4/21/2016,9/1/2016,3,1.35020005702972,1.38510000705719,1.34909999370575,8501,
4/21/2016,10/1/2016,3,1.369500041008,1.40390002727509,1.36860001087189,4175,
4/21/2016,11/1/2016,3,1.38919997215271,1.4210000038147,1.39069998264313,3579,
4/21/2016,12/1/2016,3,1.40680003166199,1.44000005722046,1.40550005435944,9159,
4/21/2016,1/1/2017,3,1.42239999771118,1.45360004901886,1.42560005187988,2238,
4/21/2016,2/1/2017,3,1.43019998073578,1.45009994506836,1.43180000782013,740,
4/21/2016,3/1/2017,3,1.43110001087189,1.45899999141693,1.44400000572205,434,
4/21/2016,4/1/2017,3,1.42659997940063,1.45529997348785,1.42960000038147,334,
4/21/2016,5/1/2017,3,1.42890000343323,1.45000004768372,1.43729996681213,193,
4/21/2016,6/1/2017,3,1.43340003490448,1.4539999961853,1.43710005283356,338,
4/21/2016,7/1/2017,3,1.44110000133514,,1.45819997787476,44,
4/21/2016,8/1/2017,3,1.45060002803803,,1.46519994735718,33,
4/21/2016,9/1/2017,3,1.46200001239777,,1.47880005836487,27,
4/21/2016,10/1/2017,3,1.47269999980927,,1.48909997940063,22,
4/21/2016,11/1/2017,3,1.48249995708466,,1.49639999866486,28,
4/21/2016,12/1/2017,3,1.49100005626678,1.51520001888275,1.48940002918243,581,
4/21/2016,1/1/2018,3,1.49800002574921,,1.51440000534058,37,
4/21/2016,2/1/2018,3,1.49849998950958,1.50250005722046,1.50250005722046,4,
4/21/2016,3/1/2018,3,1.494500041008,,1.51240003108978,0,
4/21/2016,4/1/2018,3,1.4889999628067,,1.50650000572205,0,
4/21/2016,5/1/2018,3,1.49100005626678,,,0,
4/21/2016,6/1/2018,3,1.49600005149841,,,0,
4/21/2016,7/1/2018,3,1.505499958992,,,0,
4/21/2016,8/1/2018,3,1.51549994945526,,,0,
4/21/2016,9/1/2018,3,1.52649998664856,,,0,
4/21/2016,10/1/2018,3,1.53750002384186,,,0,
4/21/2016,11/1/2018,3,1.54770004749298,,,0,
4/21/2016,12/1/2018,3,1.55569994449615,,1.56990003585815,0,
4/21/2016,1/1/2019,3,1.56169998645782,,,0,
4/21/2016,2/1/2019,3,1.56470000743866,,,0,
4/21/2016,3/1/2019,3,1.56270003318787,,,0,
4/21/2016,4/1/2019,3,1.5566999912262,,,0,
4/21/2016,5/1/2019,3,1.5621999502182,,,0,
4/21/2016,6/1/2019,3,1.57070004940033,,,0,
4/21/2016,7/1/2019,3,1.57969999313355,,,0,
4/21/2016,8/1/2019,3,1.5896999835968,,,0,
4/21/2016,9/1/2019,3,1.59870004653931,,,0,
4/21/2016,10/1/2019,3,1.6061999797821,,,0,
4/21/2016,11/1/2019,3,1.61269998550415,,,0,
4/21/2016,12/1/2019,3,1.61769998073578,,,0,
4/21/2016,1/1/2020,3,1.62170004844666,,,0,
4/21/2016,5/1/2016,4,1.51590001583099,1.52740001678467,1.49539995193481,30085,
4/21/2016,6/1/2016,4,1.53219997882843,1.54470002651215,1.51440000534058,65571,
4/21/2016,7/1/2016,4,1.53489995002747,1.54869997501373,1.51929998397827,30686,
4/21/2016,8/1/2016,4,1.52190005779266,1.53810000419617,1.50899994373322,19683,
4/21/2016,9/1/2016,4,1.49759995937347,1.51489996910095,1.48660004138947,16847,
4/21/2016,10/1/2016,4,1.353600025177,1.37249994277954,1.34570002555847,8151,
4/21/2016,11/1/2016,4,1.31990003585815,1.34239995479584,1.31369996070862,5477,
4/21/2016,12/1/2016,4,1.29830002784729,1.32500004768372,1.29390001296997,7122,
4/21/2016,1/1/2017,4,1.29690003395081,1.32360005378723,1.2992000579834,1351,
4/21/2016,2/1/2017,4,1.3092999458313,1.31400001049042,1.3099000453949,366,
4/21/2016,3/1/2017,4,1.33150005340576,,1.33150005340576,449,
4/21/2016,4/1/2017,4,1.54639995098114,,,285,
4/21/2016,5/1/2017,4,1.55560004711151,1.582200050354,1.56449997425079,181,
4/21/2016,6/1/2017,4,1.55390000343323,1.5809999704361,1.55379998683929,126,
4/21/2016,7/1/2017,4,1.54009997844696,,1.54729998111725,40,
4/21/2016,8/1/2017,4,1.51839995384216,,1.53470003604889,35,
4/21/2016,9/1/2017,4,1.4893000125885,,1.50380003452301,21,
4/21/2016,10/1/2017,4,1.33910000324249,,1.35010004043579,21,
4/21/2016,11/1/2017,4,1.30460000038147,,1.31630003452301,24,
4/21/2016,12/1/2017,4,1.28840005397797,1.31630003452301,1.28859996795654,155,
4/21/2016,1/1/2018,4,1.28830003738403,,1.30209994316101,0,
4/21/2016,2/1/2018,4,1.30579996109009,,1.3150999546051,1,
4/21/2016,3/1/2018,4,1.3367999792099,,1.3565000295639,1,
4/21/2016,4/1/2018,4,1.5757999420166,,,0,
4/21/2016,5/1/2018,4,1.59230005741119,,,0,
4/21/2016,6/1/2018,4,1.59529995918274,,1.61440002918243,4,
4/21/2016,7/1/2018,4,1.58280003070831,,,0,
4/21/2016,8/1/2018,4,1.55939996242523,,,14,
4/21/2016,9/1/2018,4,1.52690005302429,,,14,
4/21/2016,10/1/2018,4,1.38289999961853,,,14,
4/21/2016,11/1/2018,4,1.34790003299713,,,14,
4/21/2016,12/1/2018,4,1.32340002059937,1.33700001239777,1.33689999580383,6,
4/21/2016,1/1/2019,4,1.32720005512238,,,0,
4/21/2016,2/1/2019,4,1.34270000457764,,,0,
4/21/2016,3/1/2019,4,1.36870002746582,,,0,
4/21/2016,4/1/2019,4,1.59220004081726,,,0,
4/21/2016,5/1/2019,4,1.59920001029968,,,0,
4/21/2016,6/1/2019,4,1.59270000457764,,,0,
4/21/2016,7/1/2019,4,1.58019995689392,,,0,
4/21/2016,8/1/2019,4,1.56120002269745,,,0,
4/21/2016,9/1/2019,4,1.54219996929169,,,0,
4/21/2016,10/1/2019,4,1.42669999599457,,,0,
4/21/2016,11/1/2019,4,1.40320003032684,,,0,
4/21/2016,12/1/2019,4,1.38970005512238,,,0,
4/21/2016,1/1/2020,4,1.394700050354,,,0,
4/22/2016,6/1/2016,1,43.7299995422363,44.4500007629395,43.1100006103516,572237,
4/22/2016,7/1/2016,1,44.5400009155273,45.2299995422363,43.9000015258789,87071,
4/22/2016,8/1/2016,1,45.0099983215332,45.6699981689453,44.3899993896484,22256,
4/22/2016,9/1/2016,1,45.3699989318848,46,44.7900009155273,25133,
4/22/2016,10/1/2016,1,45.6699981689453,46.2599983215332,45.1500015258789,14085,
4/22/2016,11/1/2016,1,45.9700012207031,46.5299987792969,45.5900001525879,8923,
4/22/2016,12/1/2016,1,46.2400016784668,46.810001373291,45.6199989318848,43494,
4/22/2016,1/1/2017,1,46.4700012207031,47.0099983215332,45.8199996948242,4347,
4/22/2016,2/1/2017,1,46.6699981689453,47.0699996948242,46.1100006103516,3549,
4/22/2016,3/1/2017,1,46.8499984741211,47.3400001525879,46.4300003051758,9854,
4/22/2016,4/1/2017,1,47.0099983215332,47.3600006103516,46.5200004577637,1554,
4/22/2016,5/1/2017,1,47.1599998474121,47.3699989318848,,1022,
4/22/2016,6/1/2017,1,47.2999992370606,47.7299995422363,46.7900009155273,11288,
4/22/2016,7/1/2017,1,47.4099998474121,47.8800010681152,47.3199996948242,532,
4/22/2016,8/1/2017,1,47.5200004577637,47.8400001525879,47.810001373291,193,
4/22/2016,9/1/2017,1,47.6500015258789,47.689998626709,,662,
4/22/2016,10/1/2017,1,47.7999992370606,47.7999992370606,,148,
4/22/2016,11/1/2017,1,47.9599990844727,48.1800003051758,47.8899993896484,409,
4/22/2016,12/1/2017,1,48.1300010681152,48.5800018310547,47.3699989318848,16279,
4/22/2016,1/1/2018,1,48.2099990844727,48.4500007629395,48.3899993896484,270,
4/22/2016,2/1/2018,1,48.2999992370606,48.4000015258789,,58,
4/22/2016,3/1/2018,1,48.3899993896484,48.0299987792969,,40,
4/22/2016,4/1/2018,1,48.4900016784668,48.1100006103516,,17,
4/22/2016,5/1/2018,1,48.5999984741211,48.1599998474121,,22,
4/22/2016,6/1/2018,1,48.7200012207031,49.0200004577637,48.2599983215332,785,
4/22/2016,7/1/2018,1,48.7999992370605,,,0,
4/22/2016,8/1/2018,1,48.8899993896484,,,0,
4/22/2016,9/1/2018,1,49,,,0,
4/22/2016,10/1/2018,1,49.1199989318848,,,0,
4/22/2016,11/1/2018,1,49.25,,,0,
4/22/2016,12/1/2018,1,49.3899993896484,49.7099990844727,48.8899993896484,2680,
4/22/2016,1/1/2019,1,49.4500007629395,,,0,
4/22/2016,2/1/2019,1,49.5200004577637,,,0,
4/22/2016,3/1/2019,1,49.6100006103516,,,0,
4/22/2016,4/1/2019,1,49.7200012207031,,,0,
4/22/2016,5/1/2019,1,49.8400001525879,,,0,
4/22/2016,6/1/2019,1,49.9700012207031,,,9,
4/22/2016,7/1/2019,1,50,49.7099990844727,,0,
4/22/2016,8/1/2019,1,50.0699996948242,,,0,
4/22/2016,9/1/2019,1,50.1699981689453,,,0,
4/22/2016,10/1/2019,1,50.2900009155273,,,0,
4/22/2016,11/1/2019,1,50.439998626709,,,0,
4/22/2016,12/1/2019,1,50.5999984741211,50.7999992370606,50.6500015258789,531,
4/22/2016,1/1/2020,1,50.6699981689453,,,0,
4/22/2016,2/1/2020,1,50.7400016784668,,,0,
4/22/2016,3/1/2020,1,50.8199996948242,,,0,
4/22/2016,4/1/2020,1,50.9099998474121,,,0,
4/22/2016,5/1/2020,1,51.0200004577637,,,0,
4/22/2016,6/1/2020,1,51.1399993896484,,,0,
4/22/2016,7/1/2020,1,51.1599998474121,,,0,
4/22/2016,8/1/2020,1,51.2200012207031,,,0,
4/22/2016,9/1/2020,1,51.2999992370605,,,0,
4/22/2016,10/1/2020,1,51.4000015258789,,,0,
4/22/2016,11/1/2020,1,51.5200004577637,,,0,
4/22/2016,12/1/2020,1,51.6599998474121,51.560001373291,51.4500007629395,103,
4/22/2016,1/1/2021,1,51.689998626709,,,0,
4/22/2016,2/1/2021,1,51.7299995422363,,,0,
4/22/2016,3/1/2021,1,51.7999992370605,,,0,
4/22/2016,4/1/2021,1,51.8899993896484,,,0,
4/22/2016,5/1/2021,1,51.9900016784668,,,0,
4/22/2016,6/1/2021,1,52.1100006103516,,,0,
4/22/2016,7/1/2021,1,52.0900001525879,,,0,
4/22/2016,8/1/2021,1,52.1100006103516,,,0,
4/22/2016,9/1/2021,1,52.1599998474121,,,0,
4/22/2016,10/1/2021,1,52.2400016784668,,,0,
4/22/2016,11/1/2021,1,52.3499984741211,,,0,
4/22/2016,12/1/2021,1,52.4799995422363,51.8600006103516,,0,
4/22/2016,6/1/2022,1,52.7999992370606,,,0,
4/22/2016,12/1/2022,1,53.0999984741211,52.2999992370606,,0,
4/22/2016,6/1/2023,1,53.3499984741211,,,0,
4/22/2016,12/1/2023,1,53.5999984741211,,,0,
4/22/2016,6/1/2024,1,53.7700004577637,,,0,
4/22/2016,12/1/2024,1,53.9300003051758,,,0,
4/22/2016,5/1/2016,3,1.30889999866486,1.33560001850128,1.30069994926453,19596,
4/22/2016,6/1/2016,3,1.3173999786377,1.34370005130768,1.30780005455017,41892,
4/22/2016,7/1/2016,3,1.32990002632141,1.35479998588562,1.31920003890991,14685,
4/22/2016,8/1/2016,3,1.34440004825592,1.36810004711151,1.33280003070831,9459,
4/22/2016,9/1/2016,3,1.36280000209808,1.38499999046326,1.3503999710083,6708,
4/22/2016,10/1/2016,3,1.38320004940033,1.40269994735718,1.37189996242523,2778,
4/22/2016,11/1/2016,3,1.40380001068115,1.42009997367859,1.40139997005463,1767,
4/22/2016,12/1/2016,3,1.42239999771118,1.44169998168945,1.40659999847412,5864,
4/22/2016,1/1/2017,3,1.43879997730255,1.45350003242493,1.43210005760193,1078,
4/22/2016,2/1/2017,3,1.44700002670288,1.45899999141693,1.4456000328064,579,
4/22/2016,3/1/2017,3,1.4481999874115,1.45969998836517,1.442999958992,279,
4/22/2016,4/1/2017,3,1.44400000572205,1.45480000972748,1.44179999828339,228,
4/22/2016,5/1/2017,3,1.44669997692108,1.45130002498627,,156,
4/22/2016,6/1/2017,3,1.45159995555878,1.46440005302429,1.44519996643066,356,
4/22/2016,7/1/2017,3,1.4592000246048,1.45439994335175,,17,
4/22/2016,8/1/2017,3,1.46860003471375,1.4666999578476,,16,
4/22/2016,9/1/2017,3,1.47990000247955,1.47490000724792,,10,
4/22/2016,10/1/2017,3,1.49059998989105,1.48500001430511,,12,
4/22/2016,11/1/2017,3,1.50039994716644,1.5,1.5,14,
4/22/2016,12/1/2017,3,1.50890004634857,1.52279996871948,1.5058000087738,85,
4/22/2016,1/1/2018,3,1.51590001583099,1.50940001010895,,0,
4/22/2016,2/1/2018,3,1.51660001277924,1.50789999961853,,0,
4/22/2016,3/1/2018,3,1.51279997825623,,,0,
4/22/2016,4/1/2018,3,1.50750005245209,,,0,
4/22/2016,5/1/2018,3,1.50969994068146,1.50590002536774,,0,
4/22/2016,6/1/2018,3,1.51489996910095,,,2,
4/22/2016,7/1/2018,3,1.5246000289917,,,0,
4/22/2016,8/1/2018,3,1.53480005264282,,,0,
4/22/2016,9/1/2018,3,1.5460000038147,,,0,
4/22/2016,10/1/2018,3,1.55719995498657,,,0,
4/22/2016,11/1/2018,3,1.56770002841949,,,0,
4/22/2016,12/1/2018,3,1.57620000839233,1.5706000328064,,0,
4/22/2016,1/1/2019,3,1.582200050354,,,0,
4/22/2016,2/1/2019,3,1.58519995212555,,,0,
4/22/2016,3/1/2019,3,1.58319997787476,,,0,
4/22/2016,4/1/2019,3,1.57720005512238,,,0,
4/22/2016,5/1/2019,3,1.58270001411438,,,0,
4/22/2016,6/1/2019,3,1.59119999408722,,,0,
4/22/2016,7/1/2019,3,1.60020005702972,,,0,
4/22/2016,8/1/2019,3,1.61020004749298,,,0,
4/22/2016,9/1/2019,3,1.6191999912262,,,0,
4/22/2016,10/1/2019,3,1.62670004367828,,,0,
4/22/2016,11/1/2019,3,1.63320004940033,,,0,
4/22/2016,12/1/2019,3,1.63820004463196,,,0,
4/22/2016,1/1/2020,3,1.64219999313355,,,0,
4/22/2016,5/1/2016,4,1.53090000152588,1.55499994754791,1.50709998607636,26603,
4/22/2016,6/1/2016,4,1.54840004444122,1.57089996337891,1.52240002155304,54584,
4/22/2016,7/1/2016,4,1.55200004577637,1.57290005683899,1.52579998970032,28505,
4/22/2016,8/1/2016,4,1.53960001468658,1.5592999458313,1.51370000839233,13584,
4/22/2016,9/1/2016,4,1.51520001888275,1.53310000896454,1.49059998989105,12026,
4/22/2016,10/1/2016,4,1.37080001831055,1.38800001144409,1.35160005092621,5890,
4/22/2016,11/1/2016,4,1.33570003509521,1.35199999809265,1.31439995765686,3705,
4/22/2016,12/1/2016,4,1.31299996376038,1.32910001277924,1.29289996623993,4517,
4/22/2016,1/1/2017,4,1.31110000610352,1.32620000839233,1.29170000553131,800,
4/22/2016,2/1/2017,4,1.32360005378723,1.33630001544952,1.3231999874115,349,
4/22/2016,3/1/2017,4,1.34560000896454,1.35800004005432,1.34430003166199,331,
4/22/2016,4/1/2017,4,1.56120002269745,1.5735000371933,1.56019997596741,122,
4/22/2016,5/1/2017,4,1.57089996337891,1.57190001010895,,119,
4/22/2016,6/1/2017,4,1.56949996948242,1.58270001411438,1.55190002918243,195,
4/22/2016,7/1/2017,4,1.55589997768402,1.56529998779297,,37,
4/22/2016,8/1/2017,4,1.53470003604889,1.54340004920959,,26,
4/22/2016,9/1/2017,4,1.50499999523163,1.51590001583099,,11,
4/22/2016,10/1/2017,4,1.35479998588562,1.36339998245239,,0,
4/22/2016,11/1/2017,4,1.3202999830246,1.32969999313355,,2,
4/22/2016,12/1/2017,4,1.30400002002716,1.3183000087738,1.28719997406006,187,
4/22/2016,1/1/2018,4,1.30390000343323,1.31210005283356,,3,
4/22/2016,2/1/2018,4,1.32140004634857,1.32439994812012,,0,
4/22/2016,3/1/2018,4,1.35239994525909,1.34949994087219,,0,
4/22/2016,4/1/2018,4,1.59140002727509,1.57679998874664,,0,
4/22/2016,5/1/2018,4,1.60790002346039,,,0,
4/22/2016,6/1/2018,4,1.61090004444122,1.61349999904633,1.61160004138947,2,
4/22/2016,7/1/2018,4,1.59839999675751,,,0,
4/22/2016,8/1/2018,4,1.57500004768372,,,0,
4/22/2016,9/1/2018,4,1.54250001907349,,,0,
4/22/2016,10/1/2018,4,1.39849996566772,,,0,
4/22/2016,11/1/2018,4,1.36349999904633,,,0,
4/22/2016,12/1/2018,4,1.33899998664856,,,0,
4/22/2016,1/1/2019,4,1.34280002117157,,,0,
4/22/2016,2/1/2019,4,1.35829997062683,,,0,
4/22/2016,3/1/2019,4,1.38429999351501,,,0,
4/22/2016,4/1/2019,4,1.60780000686646,,,0,
4/22/2016,5/1/2019,4,1.61479997634888,,,0,
4/22/2016,6/1/2019,4,1.60829997062683,,,0,
4/22/2016,7/1/2019,4,1.5958000421524,,,0,
4/22/2016,8/1/2019,4,1.57679998874664,,,0,
4/22/2016,9/1/2019,4,1.55780005455017,,,0,
4/22/2016,10/1/2019,4,1.44229996204376,,,0,
4/22/2016,11/1/2019,4,1.41879999637604,,,0,
4/22/2016,12/1/2019,4,1.40530002117157,,,0,
4/22/2016,1/1/2020,4,1.4103000164032,,,0,
4/25/2016,6/1/2016,1,42.6399993896484,44.0400009155273,42.5800018310547,602761,
4/25/2016,7/1/2016,1,43.5900001525879,44.8600006103516,43.5299987792969,126864,
4/25/2016,8/1/2016,1,44.1500015258789,45.3300018310547,44.0999984741211,40413,
4/25/2016,9/1/2016,1,44.5900001525879,45.6699981689453,44.5299987792969,36931,
4/25/2016,10/1/2016,1,44.9599990844727,45.9500007629395,44.8600006103516,17184,
4/25/2016,11/1/2016,1,45.310001373291,46.1699981689453,45.25,13380,
4/25/2016,12/1/2016,1,45.6100006103516,46.5699996948242,45.4099998474121,47957,
4/25/2016,1/1/2017,1,45.8699989318848,46.6100006103516,45.7099990844727,6207,
4/25/2016,2/1/2017,1,46.0900001525879,46.9199981689453,46.0299987792969,3755,
4/25/2016,3/1/2017,1,46.2900009155274,47.1199989318848,46.1199989318848,5367,
4/25/2016,4/1/2017,1,46.4700012207031,47.189998626709,46.439998626709,957,
4/25/2016,5/1/2017,1,46.6399993896484,47.2599983215332,46.4500007629395,1475,
4/25/2016,6/1/2017,1,46.7999992370605,47.5999984741211,46.5699996948242,8442,
4/25/2016,7/1/2017,1,46.9300003051758,47.6699981689453,46.939998626709,958,
4/25/2016,8/1/2017,1,47.060001373291,,47.310001373291,292,
4/25/2016,9/1/2017,1,47.2099990844727,47.5,47.3899993896484,967,
4/25/2016,10/1/2017,1,47.3699989318848,48,47.3699989318848,209,
4/25/2016,11/1/2017,1,47.5499992370605,48.2000007629395,47.7099990844727,284,
4/25/2016,12/1/2017,1,47.7299995422363,48.3899993896484,47.4799995422363,12601,
4/25/2016,1/1/2018,1,47.8300018310547,,47.9799995422363,49,
4/25/2016,2/1/2018,1,47.939998626709,,48.0800018310547,21,
4/25/2016,3/1/2018,1,48.0499992370605,,,94,
4/25/2016,4/1/2018,1,48.1699981689453,,,8,
4/25/2016,5/1/2018,1,48.2999992370606,,,0,
4/25/2016,6/1/2018,1,48.4300003051758,48.7599983215332,48.2200012207031,473,
4/25/2016,7/1/2018,1,48.5200004577637,,,15,
4/25/2016,8/1/2018,1,48.6199989318848,,,15,
4/25/2016,9/1/2018,1,48.75,,,10,
4/25/2016,10/1/2018,1,48.8899993896484,,,12,
4/25/2016,11/1/2018,1,49.0400009155273,,,27,
4/25/2016,12/1/2018,1,49.2000007629395,49.5400009155273,48.939998626709,1681,
4/25/2016,1/1/2019,1,49.2799987792969,,,29,
4/25/2016,2/1/2019,1,49.3699989318848,,,10,
4/25/2016,3/1/2019,1,49.4799995422363,,,0,
4/25/2016,4/1/2019,1,49.5999984741211,,,0,
4/25/2016,5/1/2019,1,49.7299995422363,,,0,
4/25/2016,6/1/2019,1,49.8800010681152,,,4,
4/25/2016,7/1/2019,1,49.9300003051758,50.0299987792969,,0,
4/25/2016,8/1/2019,1,50.0099983215332,,,0,
4/25/2016,9/1/2019,1,50.1300010681152,,,0,
4/25/2016,10/1/2019,1,50.2700004577637,,,0,
4/25/2016,11/1/2019,1,50.4300003051758,,,0,
4/25/2016,12/1/2019,1,50.5999984741211,50.7299995422363,50.3499984741211,186,
4/25/2016,1/1/2020,1,50.6699981689453,,,0,
4/25/2016,2/1/2020,1,50.75,,,0,
4/25/2016,3/1/2020,1,50.8400001525879,,,0,
4/25/2016,4/1/2020,1,50.939998626709,,,0,
4/25/2016,5/1/2020,1,51.0499992370606,,,0,
4/25/2016,6/1/2020,1,51.1800003051758,,,0,
4/25/2016,7/1/2020,1,51.2000007629395,,,0,
4/25/2016,8/1/2020,1,51.2599983215332,,,0,
4/25/2016,9/1/2020,1,51.3499984741211,,,0,
4/25/2016,10/1/2020,1,51.4599990844727,,,0,
4/25/2016,11/1/2020,1,51.5900001525879,,,0,
4/25/2016,12/1/2020,1,51.7400016784668,51.9099998474121,51.6500015258789,50,
4/25/2016,1/1/2021,1,51.7700004577637,,,0,
4/25/2016,2/1/2021,1,51.810001373291,,,0,
4/25/2016,3/1/2021,1,51.8800010681152,,,0,
4/25/2016,4/1/2021,1,51.9700012207031,,,0,
4/25/2016,5/1/2021,1,52.0699996948242,,,0,
4/25/2016,6/1/2021,1,52.189998626709,,,0,
4/25/2016,7/1/2021,1,52.1699981689453,,,0,
4/25/2016,8/1/2021,1,52.189998626709,,,0,
4/25/2016,9/1/2021,1,52.2400016784668,,,0,
4/25/2016,10/1/2021,1,52.3199996948242,,,0,
4/25/2016,11/1/2021,1,52.4300003051758,,,0,
4/25/2016,12/1/2021,1,52.560001373291,,,0,
4/25/2016,6/1/2022,1,52.8800010681152,,,0,
4/25/2016,12/1/2022,1,53.1800003051758,,,0,
4/25/2016,6/1/2023,1,53.4300003051758,,,0,
4/25/2016,12/1/2023,1,53.6800003051758,,,0,
4/25/2016,6/1/2024,1,53.8499984741211,,,0,
4/25/2016,12/1/2024,1,54.0099983215332,,,0,
4/25/2016,5/1/2016,3,1.29030001163483,1.3235000371933,1.28750002384186,17687,
4/25/2016,6/1/2016,3,1.29910004138947,1.33280003070831,1.29639995098114,42830,
4/25/2016,7/1/2016,3,1.31190001964569,1.34409999847412,1.30980002880096,14820,
4/25/2016,8/1/2016,3,1.32739996910095,1.35800004005432,1.32480001449585,8909,
4/25/2016,9/1/2016,3,1.34650003910065,1.37479996681213,1.34360003471375,6537,
4/25/2016,10/1/2016,3,1.3672000169754,1.39409995079041,1.36580002307892,4023,
4/25/2016,11/1/2016,3,1.38800001144409,1.41369998455048,1.3856999874115,2397,
4/25/2016,12/1/2016,3,1.40659999847412,1.43320000171661,1.40330004692078,6576,
4/25/2016,1/1/2017,3,1.42299997806549,1.4485000371933,1.42180001735687,1201,
4/25/2016,2/1/2017,3,1.4313999414444,1.45029997825623,1.43439996242523,394,
4/25/2016,3/1/2017,3,1.43309998512268,1.45389997959137,1.43599998950958,316,
4/25/2016,4/1/2017,3,1.42960000038147,1.44879996776581,1.43040001392365,269,
4/25/2016,5/1/2017,3,1.43320000171661,1.44210004806519,1.43770003318787,273,
4/25/2016,6/1/2017,3,1.43910002708435,1.46070003509521,1.43560004234314,379,
4/25/2016,7/1/2017,3,1.44739997386932,,,48,
4/25/2016,8/1/2017,3,1.45710003376007,,,48,
4/25/2016,9/1/2017,3,1.46860003471375,,,49,
4/25/2016,10/1/2017,3,1.47940003871918,1.48720002174377,1.48000001907349,66,
4/25/2016,11/1/2017,3,1.4893000125885,,,120,
4/25/2016,12/1/2017,3,1.49790000915527,1.51670002937317,1.49329996109009,342,
4/25/2016,1/1/2018,3,1.5048999786377,,,16,
4/25/2016,2/1/2018,3,1.50559997558594,,,0,
4/25/2016,3/1/2018,3,1.50160002708435,,,0,
4/25/2016,4/1/2018,3,1.49609994888306,,,0,
4/25/2016,5/1/2018,3,1.49829995632172,,,0,
4/25/2016,6/1/2018,3,1.50349998474121,,,0,
4/25/2016,7/1/2018,3,1.51320004463196,,,0,
4/25/2016,8/1/2018,3,1.52339994907379,,,0,
4/25/2016,9/1/2018,3,1.53460001945496,,,0,
4/25/2016,10/1/2018,3,1.54579997062683,,,0,
4/25/2016,11/1/2018,3,1.55630004405975,,,0,
4/25/2016,12/1/2018,3,1.56480002403259,1.58350002765656,1.57599997520447,25,
4/25/2016,1/1/2019,3,1.57079994678497,,,0,
4/25/2016,2/1/2019,3,1.57379996776581,,,0,
4/25/2016,3/1/2019,3,1.57179999351501,,,0,
4/25/2016,4/1/2019,3,1.56579995155334,,,0,
4/25/2016,5/1/2019,3,1.57130002975464,,,0,
4/25/2016,6/1/2019,3,1.57980000972748,,,0,
4/25/2016,7/1/2019,3,1.58879995346069,,,0,
4/25/2016,8/1/2019,3,1.59879994392395,,,0,
4/25/2016,9/1/2019,3,1.60780000686646,,,0,
4/25/2016,10/1/2019,3,1.61530005931854,,,0,
4/25/2016,11/1/2019,3,1.6217999458313,,,0,
4/25/2016,12/1/2019,3,1.62679994106293,,,0,
4/25/2016,1/1/2020,3,1.6308000087738,,,0,
4/25/2016,5/1/2016,4,1.51310002803803,1.53750002384186,1.50010001659393,21923,
4/25/2016,6/1/2016,4,1.53139996528626,1.55529999732971,1.51760005950928,40365,
4/25/2016,7/1/2016,4,1.53610002994537,1.55859994888306,1.52199995517731,16816,
4/25/2016,8/1/2016,4,1.5242999792099,1.54620003700256,1.5110000371933,5796,
4/25/2016,9/1/2016,4,1.49940001964569,1.52219998836517,1.49199998378754,7075,
4/25/2016,10/1/2016,4,1.3561999797821,1.37650001049042,1.34430003166199,5128,
4/25/2016,11/1/2016,4,1.32109999656677,1.34150004386902,1.31439995765686,2456,
4/25/2016,12/1/2016,4,1.29840004444122,1.31949996948242,1.28869998455048,3006,
4/25/2016,1/1/2017,4,1.29649996757507,1.31679999828339,1.29999995231628,538,
4/25/2016,2/1/2017,4,1.30920004844666,1.33070003986359,1.32500004768372,178,
4/25/2016,3/1/2017,4,1.3313000202179,1.34790003299713,,295,
4/25/2016,4/1/2017,4,1.54709994792938,1.55799996852875,1.55799996852875,174,
4/25/2016,5/1/2017,4,1.55729997158051,,1.56099998950958,77,
4/25/2016,6/1/2017,4,1.55649995803833,1.57620000839233,1.54739999771118,250,
4/25/2016,7/1/2017,4,1.54270005226135,,1.54530000686646,11,
4/25/2016,8/1/2017,4,1.52160000801086,,1.53369998931885,12,
4/25/2016,9/1/2017,4,1.49210000038147,,1.50360000133514,7,
4/25/2016,10/1/2017,4,1.34239995479584,,1.35210001468658,6,
4/25/2016,11/1/2017,4,1.30830001831055,,1.31920003890991,5,
4/25/2016,12/1/2017,4,1.29209995269775,1.31149995326996,1.28610002994537,25,
4/25/2016,1/1/2018,4,1.29200005531311,,1.30200004577637,1,
4/25/2016,2/1/2018,4,1.30999994277954,1.31500005722046,1.31359994411469,2,
4/25/2016,3/1/2018,4,1.34150004386902,,,0,
4/25/2016,4/1/2018,4,1.5809999704361,,,0,
4/25/2016,5/1/2018,4,1.59800004959106,,,0,
4/25/2016,6/1/2018,4,1.60099995136261,,,0,
4/25/2016,7/1/2018,4,1.58899998664856,,,0,
4/25/2016,8/1/2018,4,1.56599998474121,,,0,
4/25/2016,9/1/2018,4,1.53400003910065,,,0,
4/25/2016,10/1/2018,4,1.39049994945526,,,0,
4/25/2016,11/1/2018,4,1.35599994659424,,,0,
4/25/2016,12/1/2018,4,1.33200001716614,1.34360003471375,1.34360003471375,39,
4/25/2016,1/1/2019,4,1.33580005168915,,,0,
4/25/2016,2/1/2019,4,1.35130000114441,,,0,
4/25/2016,3/1/2019,4,1.37730002403259,,,0,
4/25/2016,4/1/2019,4,1.60080003738403,,,0,
4/25/2016,5/1/2019,4,1.60780000686646,,,0,
4/25/2016,6/1/2019,4,1.60130000114441,,,0,
4/25/2016,7/1/2019,4,1.58879995346069,,,0,
4/25/2016,8/1/2019,4,1.56980001926422,,,0,
4/25/2016,9/1/2019,4,1.55079996585846,,,0,
4/25/2016,10/1/2019,4,1.43529999256134,,,0,
4/25/2016,11/1/2019,4,1.41180002689362,,,0,
4/25/2016,12/1/2019,4,1.39830005168915,,,0,
4/25/2016,1/1/2020,4,1.40330004692078,,,0,
4/26/2016,6/1/2016,1,44.0400009155273,44.8300018310547,42.5,562776,
4/26/2016,7/1/2016,1,44.8899993896484,45.6399993896484,43.4300003051758,113618,
4/26/2016,8/1/2016,1,45.4000015258789,46.0999984741211,44,31191,
4/26/2016,9/1/2016,1,45.7999992370606,46.4500007629395,44.5099983215332,26050,
4/26/2016,10/1/2016,1,46.1399993896484,46.6100006103516,44.8600006103516,12859,
4/26/2016,11/1/2016,1,46.4599990844727,46.8600006103516,45.3400001525879,9489,
4/26/2016,12/1/2016,1,46.7400016784668,47.310001373291,45.4799995422363,39500,
4/26/2016,1/1/2017,1,46.9700012207031,47.310001373291,45.8899993896484,2565,
4/26/2016,2/1/2017,1,47.1599998474121,47.5400009155274,46.0400009155273,1382,
4/26/2016,3/1/2017,1,47.3300018310547,47.689998626709,46.3300018310547,2797,
4/26/2016,4/1/2017,1,47.4799995422363,47.7599983215332,46.4199981689453,1108,
4/26/2016,5/1/2017,1,47.6199989318848,47.6599998474121,47.5099983215332,621,
4/26/2016,6/1/2017,1,47.75,48.2000007629395,46.7200012207031,7463,
4/26/2016,7/1/2017,1,47.8600006103516,48.0499992370605,47.5,388,
4/26/2016,8/1/2017,1,47.9700012207031,47.9500007629395,,330,
4/26/2016,9/1/2017,1,48.0999984741211,48.3199996948242,47.7200012207031,502,
4/26/2016,10/1/2017,1,48.25,48.2400016784668,,662,
4/26/2016,11/1/2017,1,48.4099998474121,48.4500007629395,47.9500007629395,245,
4/26/2016,12/1/2017,1,48.5800018310547,49.0099983215332,47.6599998474121,13280,
4/26/2016,1/1/2018,1,48.6699981689453,48.6699981689453,,236,
4/26/2016,2/1/2018,1,48.7599983215332,48.7799987792969,,143,
4/26/2016,3/1/2018,1,48.8499984741211,48.4700012207031,,16,
4/26/2016,4/1/2018,1,48.9500007629395,48.5499992370606,,0,
4/26/2016,5/1/2018,1,49.060001373291,48.75,48.75,1,
4/26/2016,6/1/2018,1,49.1800003051758,49.310001373291,48.6699981689453,424,
4/26/2016,7/1/2018,1,49.25,,,4,
4/26/2016,8/1/2018,1,49.3300018310547,,,4,
4/26/2016,9/1/2018,1,49.439998626709,,,0,
4/26/2016,10/1/2018,1,49.560001373291,49.25,,0,
4/26/2016,11/1/2018,1,49.689998626709,,,0,
4/26/2016,12/1/2018,1,49.8400001525879,50.2000007629395,49.2400016784668,1216,
4/26/2016,1/1/2019,1,49.9099998474121,,,0,
4/26/2016,2/1/2019,1,49.9900016784668,,,0,
4/26/2016,3/1/2019,1,50.0800018310547,,,0,
4/26/2016,4/1/2019,1,50.189998626709,,,0,
4/26/2016,5/1/2019,1,50.310001373291,,,0,
4/26/2016,6/1/2019,1,50.4500007629395,,,1,
4/26/2016,7/1/2019,1,50.4900016784668,50.6300010681152,,0,
4/26/2016,8/1/2019,1,50.560001373291,,,0,
4/26/2016,9/1/2019,1,50.6599998474121,,,0,
4/26/2016,10/1/2019,1,50.7799987792969,,,0,
4/26/2016,11/1/2019,1,50.9300003051758,,,0,
4/26/2016,12/1/2019,1,51.0900001525879,51.4000015258789,50.8899993896484,123,
4/26/2016,1/1/2020,1,51.1599998474121,,,0,
4/26/2016,2/1/2020,1,51.2400016784668,,,0,
4/26/2016,3/1/2020,1,51.3199996948242,,,0,
4/26/2016,4/1/2020,1,51.4199981689453,,,0,
4/26/2016,5/1/2020,1,51.5299987792969,,,0,
4/26/2016,6/1/2020,1,51.6500015258789,,,0,
4/26/2016,7/1/2020,1,51.6699981689453,,,0,
4/26/2016,8/1/2020,1,51.7200012207031,,,0,
4/26/2016,9/1/2020,1,51.7999992370605,,,0,
4/26/2016,10/1/2020,1,51.9000015258789,,,0,
4/26/2016,11/1/2020,1,52.0299987792969,,,0,
4/26/2016,12/1/2020,1,52.1800003051758,52.2400016784668,,35,
4/26/2016,1/1/2021,1,52.2099990844727,,,0,
4/26/2016,2/1/2021,1,52.25,,,0,
4/26/2016,3/1/2021,1,52.3199996948242,,,0,
4/26/2016,4/1/2021,1,52.4099998474121,,,0,
4/26/2016,5/1/2021,1,52.5099983215332,,,0,
4/26/2016,6/1/2021,1,52.6300010681152,,,0,
4/26/2016,7/1/2021,1,52.6100006103516,,,0,
4/26/2016,8/1/2021,1,52.6300010681152,,,0,
4/26/2016,9/1/2021,1,52.6800003051758,,,0,
4/26/2016,10/1/2021,1,52.7599983215332,,,0,
4/26/2016,11/1/2021,1,52.8699989318848,,,0,
4/26/2016,12/1/2021,1,53,,,2,
4/26/2016,6/1/2022,1,53.3199996948242,,,0,
4/26/2016,12/1/2022,1,53.6199989318848,,,0,
4/26/2016,6/1/2023,1,53.8699989318848,,,0,
4/26/2016,12/1/2023,1,54.1199989318848,54.5,54.5,2,
4/26/2016,6/1/2024,1,54.2900009155273,,,0,
4/26/2016,12/1/2024,1,54.4500007629395,,,0,
4/26/2016,5/1/2016,3,1.33249998092651,1.35199999809265,1.28999996185303,21103,
4/26/2016,6/1/2016,3,1.33870005607605,1.35800004005432,1.29849994182587,50552,
4/26/2016,7/1/2016,3,1.34920001029968,1.36790001392365,1.31079995632172,18331,
4/26/2016,8/1/2016,3,1.36300003528595,1.3808000087738,1.32720005512238,9853,
4/26/2016,9/1/2016,3,1.3811000585556,1.39540004730225,1.35220003128052,5689,
4/26/2016,10/1/2016,3,1.40100002288818,1.41279995441437,1.3672000169754,2018,
4/26/2016,11/1/2016,3,1.4206999540329,1.42599999904633,1.38789999485016,1436,
4/26/2016,12/1/2016,3,1.43830001354218,1.45299994945526,1.4050999879837,5559,
4/26/2016,1/1/2017,3,1.4539999961853,1.46399998664856,1.43130004405975,1417,
4/26/2016,2/1/2017,3,1.46150004863739,1.46280002593994,1.4485000371933,707,
4/26/2016,3/1/2017,3,1.46259999275208,1.47119998931885,1.44930005073547,664,
4/26/2016,4/1/2017,3,1.45869994163513,1.4510999917984,1.44860005378723,192,
4/26/2016,5/1/2017,3,1.46169996261597,1.46420001983643,,150,
4/26/2016,6/1/2017,3,1.46710002422333,1.47510004043579,1.45609998703003,356,
4/26/2016,7/1/2017,3,1.47500002384186,1.46870005130768,,71,
4/26/2016,8/1/2017,3,1.48450005054474,1.48099994659424,,54,
4/26/2016,9/1/2017,3,1.49590003490448,1.49049997329712,,47,
4/26/2016,10/1/2017,3,1.50680005550385,1.49890005588532,,34,
4/26/2016,11/1/2017,3,1.51689994335175,1.51020002365112,,40,
4/26/2016,12/1/2017,3,1.52559995651245,1.53519999980927,1.51830005645752,309,
4/26/2016,1/1/2018,3,1.53260004520416,1.52149999141693,,3,
4/26/2016,2/1/2018,3,1.5333000421524,1.5188000202179,,0,
4/26/2016,3/1/2018,3,1.52929997444153,1.51160001754761,,0,
4/26/2016,4/1/2018,3,1.52380001544952,1.50660002231598,,0,
4/26/2016,5/1/2018,3,1.52600002288818,1.52450001239777,,0,
4/26/2016,6/1/2018,3,1.53120005130768,,,0,
4/26/2016,7/1/2018,3,1.54089999198914,,,0,
4/26/2016,8/1/2018,3,1.55110001564026,,,0,
4/26/2016,9/1/2018,3,1.56229996681213,,,0,
4/26/2016,10/1/2018,3,1.5735000371933,,,0,
4/26/2016,11/1/2018,3,1.58399999141693,,,0,
4/26/2016,12/1/2018,3,1.59249997138977,1.58940005302429,,0,
4/26/2016,1/1/2019,3,1.59850001335144,,,0,
4/26/2016,2/1/2019,3,1.60150003433228,,,0,
4/26/2016,3/1/2019,3,1.59949994087219,,,0,
4/26/2016,4/1/2019,3,1.59350001811981,,,0,
4/26/2016,5/1/2019,3,1.59899997711182,,,0,
4/26/2016,6/1/2019,3,1.60749995708466,,,0,
4/26/2016,7/1/2019,3,1.61650002002716,,,0,
4/26/2016,8/1/2019,3,1.62650001049042,,,0,
4/26/2016,9/1/2019,3,1.63549995422363,,,0,
4/26/2016,10/1/2019,3,1.64300000667572,,,0,
4/26/2016,11/1/2019,3,1.64950001239777,,,0,
4/26/2016,12/1/2019,3,1.65450000762939,,,0,
4/26/2016,1/1/2020,3,1.65849995613098,,,0,
4/26/2016,5/1/2016,4,1.56599998474121,1.58500003814697,1.5164999961853,25024,
4/26/2016,6/1/2016,4,1.57939994335175,1.59899997711182,1.53320002555847,59206,
4/26/2016,7/1/2016,4,1.58080005645752,1.59860002994537,1.53719997406006,27794,
4/26/2016,8/1/2016,4,1.56690001487732,1.58360004425049,1.52579998970032,11016,
4/26/2016,9/1/2016,4,1.53980004787445,1.55449998378754,1.50479996204376,7603,
4/26/2016,10/1/2016,4,1.3938000202179,1.40480005741119,1.36179995536804,4358,
4/26/2016,11/1/2016,4,1.35699999332428,1.36049997806549,1.33539998531342,2630,
4/26/2016,12/1/2016,4,1.33329999446869,1.34819996356964,1.29929995536804,4806,
4/26/2016,1/1/2017,4,1.33120000362396,1.33449995517731,1.31620001792908,564,
4/26/2016,2/1/2017,4,1.34340000152588,1.34640002250671,1.33529996871948,109,
4/26/2016,3/1/2017,4,1.36500000953674,1.35350000858307,1.35160005092621,82,
4/26/2016,4/1/2017,4,1.57980000972748,1.57570004463196,1.57570004463196,65,
4/26/2016,5/1/2017,4,1.58959996700287,1.59010004997253,,45,
4/26/2016,6/1/2017,4,1.58809995651245,1.59850001335144,1.57449996471405,104,
4/26/2016,7/1/2017,4,1.57400000095367,1.57819998264313,,12,
4/26/2016,8/1/2017,4,1.55270004272461,1.54770004749298,,0,
4/26/2016,9/1/2017,4,1.52300000190735,1.52030003070831,,0,
4/26/2016,10/1/2017,4,1.37259995937347,1.3724000453949,,0,
4/26/2016,11/1/2017,4,1.33819997310638,1.33659994602203,,0,
4/26/2016,12/1/2017,4,1.32169997692108,1.33060002326965,1.32000005245209,43,
4/26/2016,1/1/2018,4,1.32120001316071,1.32000005245209,1.32000005245209,2,
4/26/2016,2/1/2018,4,1.33870005607605,1.33980000019073,,3,
4/26/2016,3/1/2018,4,1.3691999912262,1.36810004711151,,1,
4/26/2016,4/1/2018,4,1.60870003700256,1.59249997138977,,0,
4/26/2016,5/1/2018,4,1.62569999694824,,,0,
4/26/2016,6/1/2018,4,1.62870001792908,1.60440003871918,,0,
4/26/2016,7/1/2018,4,1.61670005321503,,,0,
4/26/2016,8/1/2018,4,1.59370005130768,,,0,
4/26/2016,9/1/2018,4,1.56169998645782,,,0,
4/26/2016,10/1/2018,4,1.41820001602173,,,0,
4/26/2016,11/1/2018,4,1.38370001316071,,,0,
4/26/2016,12/1/2018,4,1.35969996452332,,,0,
4/26/2016,1/1/2019,4,1.36349999904633,,,0,
4/26/2016,2/1/2019,4,1.37899994850159,,,0,
4/26/2016,3/1/2019,4,1.40499997138977,,,0,
4/26/2016,4/1/2019,4,1.62849998474121,,,0,
4/26/2016,5/1/2019,4,1.63549995422363,,,0,
4/26/2016,6/1/2019,4,1.62899994850159,,,0,
4/26/2016,7/1/2019,4,1.61650002002716,,,0,
4/26/2016,8/1/2019,4,1.5974999666214,,,0,
4/26/2016,9/1/2019,4,1.57850003242493,,,0,
4/26/2016,10/1/2019,4,1.46300005912781,,,0,
4/26/2016,11/1/2019,4,1.43949997425079,,,0,
4/26/2016,12/1/2019,4,1.42599999904633,,,0,
4/26/2016,1/1/2020,4,1.43099999427795,,,0,
4/27/2016,6/1/2016,1,45.3300018310547,45.6199989318848,43.7700004577637,643277,
4/27/2016,7/1/2016,1,46.2000007629395,46.4700012207031,44.6399993896484,122851,
4/27/2016,8/1/2016,1,46.7000007629395,46.9500007629395,45.1500015258789,36673,
4/27/2016,9/1/2016,1,47.0900001525879,47.3199996948242,45.5499992370605,34676,
4/27/2016,10/1/2016,1,47.4000015258789,47.5999984741211,45.8699989318848,14370,
4/27/2016,11/1/2016,1,47.689998626709,47.8300018310547,46.3400001525879,9304,
4/27/2016,12/1/2016,1,47.939998626709,48.1599998474121,46.439998626709,57537,
4/27/2016,1/1/2017,1,48.1500015258789,48.25,46.7000007629395,3176,
4/27/2016,2/1/2017,1,48.3199996948242,48.5,46.9000015258789,2185,
4/27/2016,3/1/2017,1,48.4799995422363,48.6699981689453,47.0200004577637,4037,
4/27/2016,4/1/2017,1,48.6199989318848,48.6399993896484,47.2200012207031,957,
4/27/2016,5/1/2017,1,48.7400016784668,48.7599983215332,47.3300018310547,943,
4/27/2016,6/1/2017,1,48.8499984741211,49.060001373291,47.439998626709,9945,
4/27/2016,7/1/2017,1,48.939998626709,48.8899993896484,47.5800018310547,723,
4/27/2016,8/1/2017,1,49.0400009155273,48.7200012207031,,475,
4/27/2016,9/1/2017,1,49.1599998474121,48.8899993896484,48.189998626709,1217,
4/27/2016,10/1/2017,1,49.2900009155273,49,48.3600006103516,1035,
4/27/2016,11/1/2017,1,49.439998626709,49.2000007629395,48.4700012207031,793,
4/27/2016,12/1/2017,1,49.5999984741211,49.7599983215332,48.2299995422363,24568,
4/27/2016,1/1/2018,1,49.6800003051758,49.4599990844727,,116,
4/27/2016,2/1/2018,1,49.7599983215332,49.5299987792969,48.7799987792969,104,
4/27/2016,3/1/2018,1,49.8400001525879,49.2000007629395,,62,
4/27/2016,4/1/2018,1,49.9300003051758,49.2700004577637,,0,
4/27/2016,5/1/2018,1,50.0299987792969,49.3199996948242,,0,
4/27/2016,6/1/2018,1,50.1399993896484,50.1599998474121,49.2900009155273,728,
4/27/2016,7/1/2018,1,50.2099990844727,,,100,
4/27/2016,8/1/2018,1,50.2900009155273,,,0,
4/27/2016,9/1/2018,1,50.3899993896484,,,0,
4/27/2016,10/1/2018,1,50.5,,,0,
4/27/2016,11/1/2018,1,50.6199989318848,,,0,
4/27/2016,12/1/2018,1,50.7599983215332,50.8800010681152,49.5,3453,
4/27/2016,1/1/2019,1,50.8300018310547,,,0,
4/27/2016,2/1/2019,1,50.9000015258789,,,0,
4/27/2016,3/1/2019,1,50.9900016784668,,,0,
4/27/2016,4/1/2019,1,51.0900001525879,,,0,
4/27/2016,5/1/2019,1,51.2000007629395,,,0,
4/27/2016,6/1/2019,1,51.3300018310547,,,1,
4/27/2016,7/1/2019,1,51.3600006103516,51.2200012207031,,0,
4/27/2016,8/1/2019,1,51.4199981689453,,,0,
4/27/2016,9/1/2019,1,51.5200004577637,,,0,
4/27/2016,10/1/2019,1,51.6399993896484,,,0,
4/27/2016,11/1/2019,1,51.7799987792969,,,0,
4/27/2016,12/1/2019,1,51.939998626709,52,51.1599998474121,324,
4/27/2016,1/1/2020,1,52.0099983215332,,,0,
4/27/2016,2/1/2020,1,52.0900001525879,,,0,
4/27/2016,3/1/2020,1,52.1699981689453,,,0,
4/27/2016,4/1/2020,1,52.2599983215332,,,0,
4/27/2016,5/1/2020,1,52.3699989318848,,,0,
4/27/2016,6/1/2020,1,52.4900016784668,,,0,
4/27/2016,7/1/2020,1,52.5099983215332,,,0,
4/27/2016,8/1/2020,1,52.560001373291,,,0,
4/27/2016,9/1/2020,1,52.6300010681152,,,0,
4/27/2016,10/1/2020,1,52.7299995422363,,,0,
4/27/2016,11/1/2020,1,52.8499984741211,,,0,
4/27/2016,12/1/2020,1,53,52.7599983215332,52.0499992370606,23,
4/27/2016,1/1/2021,1,53.0299987792969,,,0,
4/27/2016,2/1/2021,1,53.0699996948242,,,0,
4/27/2016,3/1/2021,1,53.1399993896484,,,0,
4/27/2016,4/1/2021,1,53.2299995422363,,,0,
4/27/2016,5/1/2021,1,53.3300018310547,,,0,
4/27/2016,6/1/2021,1,53.4500007629395,,,0,
4/27/2016,7/1/2021,1,53.4300003051758,,,0,
4/27/2016,8/1/2021,1,53.4500007629395,,,0,
4/27/2016,9/1/2021,1,53.5,,,0,
4/27/2016,10/1/2021,1,53.5800018310547,,,0,
4/27/2016,11/1/2021,1,53.689998626709,,,0,
4/27/2016,12/1/2021,1,53.8199996948242,53.1199989318848,,6,
4/27/2016,6/1/2022,1,54.1399993896484,,,0,
4/27/2016,12/1/2022,1,54.439998626709,,,3,
4/27/2016,6/1/2023,1,54.689998626709,,,0,
4/27/2016,12/1/2023,1,54.939998626709,54.5,54.5,4,
4/27/2016,6/1/2024,1,55.1100006103516,,,0,
4/27/2016,12/1/2024,1,55.2700004577637,,,0,
4/27/2016,5/1/2016,3,1.37950003147125,1.38320004940033,1.33920001983643,18080,
4/27/2016,6/1/2016,3,1.38339996337891,1.38740003108978,1.34379994869232,56236,
4/27/2016,7/1/2016,3,1.39240002632141,1.396399974823,1.35300004482269,20501,
4/27/2016,8/1/2016,3,1.40489995479584,1.40900003910065,1.36590003967285,10591,
4/27/2016,9/1/2016,3,1.42180001735687,1.42499995231628,1.38339996337891,6076,
4/27/2016,10/1/2016,3,1.4404000043869,1.44459998607636,1.40190005302429,4049,
4/27/2016,11/1/2016,3,1.458899974823,1.46300005912781,1.42410004138947,2557,
4/27/2016,12/1/2016,3,1.47549998760223,1.47950005531311,1.43809998035431,8288,
4/27/2016,1/1/2017,3,1.49049997329712,1.49070000648499,1.45480000972748,1557,
4/27/2016,2/1/2017,3,1.4967999458313,1.49899995326996,1.46700000762939,688,
4/27/2016,3/1/2017,3,1.49670004844666,1.5,1.46480000019074,401,
4/27/2016,4/1/2017,3,1.49170005321503,1.47679996490479,1.46000003814697,282,
4/27/2016,5/1/2017,3,1.49409997463226,1.48679995536804,1.46819996833801,222,
4/27/2016,6/1/2017,3,1.49860000610352,1.50100004673004,1.47179996967316,459,
4/27/2016,7/1/2017,3,1.5061000585556,1.48959994316101,,143,
4/27/2016,8/1/2017,3,1.51520001888275,1.50150001049042,,119,
4/27/2016,9/1/2017,3,1.52610003948212,1.50979995727539,,102,
4/27/2016,10/1/2017,3,1.53629994392395,1.52040004730225,,76,
4/27/2016,11/1/2017,3,1.54579997062683,1.53170001506805,,92,
4/27/2016,12/1/2017,3,1.55379998683929,1.55599999427795,1.52119994163513,432,
4/27/2016,1/1/2018,3,1.56019997596741,1.54999995231628,1.54690003395081,22,
4/27/2016,2/1/2018,3,1.56040000915527,1.557000041008,1.54799997806549,25,
4/27/2016,3/1/2018,3,1.55589997768402,1.54499995708466,1.54499995708466,12,
4/27/2016,4/1/2018,3,1.54990005493164,1.54200005531311,1.53999996185303,8,
4/27/2016,5/1/2018,3,1.55190002918243,1.54200005531311,1.53659999370575,8,
4/27/2016,6/1/2018,3,1.55690002441406,1.54999995231628,1.54999995231628,4,
4/27/2016,7/1/2018,3,1.56589996814728,1.56400001049042,1.56400001049042,1,
4/27/2016,8/1/2018,3,1.57539999485016,1.57500004768372,1.57500004768372,2,
4/27/2016,9/1/2018,3,1.58619999885559,1.58829998970032,1.58829998970032,2,
4/27/2016,10/1/2018,3,1.59700000286102,1.60350000858307,1.60350000858307,1,
4/27/2016,11/1/2018,3,1.60699999332428,1.61000001430511,1.61000001430511,2,
4/27/2016,12/1/2018,3,1.61500000953674,1.61249995231628,1.60199999809265,10,
4/27/2016,1/1/2019,3,1.62100005149841,1.62849998474121,1.62849998474121,2,
4/27/2016,2/1/2019,3,1.62399995326996,1.63150000572205,1.62999999523163,2,
4/27/2016,3/1/2019,3,1.62199997901917,1.62999999523163,1.62999999523163,1,
4/27/2016,4/1/2019,3,1.61600005626678,1.64999997615814,,0,
4/27/2016,5/1/2019,3,1.62150001525879,1.65499997138977,,0,
4/27/2016,6/1/2019,3,1.62999999523163,1.66499996185303,,0,
4/27/2016,7/1/2019,3,1.63900005817413,1.67499995231628,,0,
4/27/2016,8/1/2019,3,1.64900004863739,1.68499994277954,,0,
4/27/2016,9/1/2019,3,1.65799999237061,1.69500005245209,,0,
4/27/2016,10/1/2019,3,1.66550004482269,,,0,
4/27/2016,11/1/2019,3,1.67200005054474,,,0,
4/27/2016,12/1/2019,3,1.67700004577637,,,0,
4/27/2016,1/1/2020,3,1.68099999427795,,,0,
4/27/2016,5/1/2016,4,1.58080005645752,1.59340000152588,1.5460000038147,17280,
4/27/2016,6/1/2016,4,1.59469997882843,1.60739994049072,1.55980002880096,61097,
4/27/2016,7/1/2016,4,1.5974999666214,1.6081999540329,1.5628000497818,28458,
4/27/2016,8/1/2016,4,1.58510005474091,1.59239995479584,1.55030000209808,13349,
4/27/2016,9/1/2016,4,1.5595999956131,1.56299996376038,1.52550005912781,11374,
4/27/2016,10/1/2016,4,1.41400003433228,1.41840004920959,1.38069999217987,5747,
4/27/2016,11/1/2016,4,1.37740004062653,1.38069999217987,1.34389996528625,4156,
4/27/2016,12/1/2016,4,1.35350000858307,1.35829997062683,1.32000005245209,6410,
4/27/2016,1/1/2017,4,1.35130000114441,1.35440003871918,1.31869995594025,692,
4/27/2016,2/1/2017,4,1.36310005187988,1.3614000082016,1.33280003070831,195,
4/27/2016,3/1/2017,4,1.38419997692108,1.38199996948242,1.35469996929169,161,
4/27/2016,4/1/2017,4,1.59819996356964,1.59519994258881,1.5945999622345,232,
4/27/2016,5/1/2017,4,1.60720002651215,1.59790003299713,1.58669996261597,197,
4/27/2016,6/1/2017,4,1.60520005226135,1.60660004615784,1.57889997959137,235,
4/27/2016,7/1/2017,4,1.59080004692078,1.58459997177124,1.56809997558594,43,
4/27/2016,8/1/2017,4,1.56939995288849,1.55379998683929,,37,
4/27/2016,9/1/2017,4,1.53970003128052,1.52639997005463,,47,
4/27/2016,10/1/2017,4,1.38940000534058,1.37870001792908,1.37020003795624,16,
4/27/2016,11/1/2017,4,1.35520005226135,1.3429000377655,1.33650004863739,17,
4/27/2016,12/1/2017,4,1.33860003948212,1.34249997138977,1.31910002231598,75,
4/27/2016,1/1/2018,4,1.33800005912781,1.32459998130798,,2,
4/27/2016,2/1/2018,4,1.35549998283386,1.34560000896454,,4,
4/27/2016,3/1/2018,4,1.3860000371933,1.37800002098084,,3,
4/27/2016,4/1/2018,4,1.62549996376038,,,1,
4/27/2016,5/1/2018,4,1.64250004291534,,,0,
4/27/2016,6/1/2018,4,1.64549994468689,,,0,
4/27/2016,7/1/2018,4,1.63349997997284,,,0,
4/27/2016,8/1/2018,4,1.61049997806549,,,0,
4/27/2016,9/1/2018,4,1.57850003242493,,,0,
4/27/2016,10/1/2018,4,1.43499994277954,,,0,
4/27/2016,11/1/2018,4,1.40050005912781,,,0,
4/27/2016,12/1/2018,4,1.37650001049042,1.375,,0,
4/27/2016,1/1/2019,4,1.38030004501343,,,0,
4/27/2016,2/1/2019,4,1.39579999446869,,,0,
4/27/2016,3/1/2019,4,1.42180001735687,,,0,
4/27/2016,4/1/2019,4,1.64530003070831,,,0,
4/27/2016,5/1/2019,4,1.65230000019074,,,0,
4/27/2016,6/1/2019,4,1.64579999446869,,,0,
4/27/2016,7/1/2019,4,1.63329994678497,,,0,
4/27/2016,8/1/2019,4,1.6143000125885,,,0,
4/27/2016,9/1/2019,4,1.59529995918274,,,0,
4/27/2016,10/1/2019,4,1.47979998588562,,,0,
4/27/2016,11/1/2019,4,1.4563000202179,,,0,
4/27/2016,12/1/2019,4,1.44280004501343,,,0,
4/27/2016,1/1/2020,4,1.44780004024506,,,0,
4/28/2016,6/1/2016,1,46.0299987792969,46.1399993896484,44.939998626709,483648,
4/28/2016,7/1/2016,1,46.8699989318848,46.9500007629395,45.7900009155273,107819,
4/28/2016,8/1/2016,1,47.3499984741211,47.4099998474121,46.2700004577637,37625,
4/28/2016,9/1/2016,1,47.7200012207031,47.7799987792969,46.6500015258789,25427,
4/28/2016,10/1/2016,1,48,48.0299987792969,46.9500007629395,13210,
4/28/2016,11/1/2016,1,48.25,48.2599983215332,47.3899993896484,6528,
4/28/2016,12/1/2016,1,48.4599990844727,48.5200004577637,47.4799995422363,42398,
4/28/2016,1/1/2017,1,48.6300010681152,48.6500015258789,47.7299995422363,2773,
4/28/2016,2/1/2017,1,48.7700004577637,48.7900009155274,47.8899993896484,2003,
4/28/2016,3/1/2017,1,48.9099998474121,48.9500007629395,48.060001373291,3992,
4/28/2016,4/1/2017,1,49.0400009155273,48.9099998474121,48.2200012207031,822,
4/28/2016,5/1/2017,1,49.1500015258789,49.0499992370606,48.6399993896484,454,
4/28/2016,6/1/2017,1,49.2599983215332,49.310001373291,48.3600006103516,8535,
4/28/2016,7/1/2017,1,49.3400001525879,49.2799987792969,48.6500015258789,554,
4/28/2016,8/1/2017,1,49.4300003051758,,49.0299987792969,471,
4/28/2016,9/1/2017,1,49.5299987792969,,49.0800018310547,1655,
4/28/2016,10/1/2017,1,49.6500015258789,,49.2400016784668,418,
4/28/2016,11/1/2017,1,49.7900009155273,,49.3300018310547,414,
4/28/2016,12/1/2017,1,49.939998626709,50,49.0999984741211,17566,
4/28/2016,1/1/2018,1,50,,49.560001373291,264,
4/28/2016,2/1/2018,1,50.060001373291,50.0200004577637,49.6199989318848,75,
4/28/2016,3/1/2018,1,50.1199989318848,,,183,
4/28/2016,4/1/2018,1,50.189998626709,,,14,
4/28/2016,5/1/2018,1,50.2700004577637,,,78,
4/28/2016,6/1/2018,1,50.3699989318848,50.4000015258789,49.6699981689453,1661,
4/28/2016,7/1/2018,1,50.4300003051758,,,58,
4/28/2016,8/1/2018,1,50.5,,,6,
4/28/2016,9/1/2018,1,50.5800018310547,,,7,
4/28/2016,10/1/2018,1,50.6699981689453,50.5,50.5,8,
4/28/2016,11/1/2018,1,50.7799987792969,,,6,
4/28/2016,12/1/2018,1,50.9099998474121,51,50.2799987792969,3051,
4/28/2016,1/1/2019,1,50.9700012207031,,,0,
4/28/2016,2/1/2019,1,51.0299987792969,,,0,
4/28/2016,3/1/2019,1,51.0999984741211,,,0,
4/28/2016,4/1/2019,1,51.189998626709,,,0,
4/28/2016,5/1/2019,1,51.2799987792969,,,0,
4/28/2016,6/1/2019,1,51.3899993896484,,,6,
4/28/2016,7/1/2019,1,51.4000015258789,51.4099998474121,,0,
4/28/2016,8/1/2019,1,51.4500007629395,,,0,
4/28/2016,9/1/2019,1,51.5299987792969,,,0,
4/28/2016,10/1/2019,1,51.6300010681152,,,0,
4/28/2016,11/1/2019,1,51.75,,,0,
4/28/2016,12/1/2019,1,51.9000015258789,,51.8600006103516,197,
4/28/2016,1/1/2020,1,51.9599990844727,,,0,
4/28/2016,2/1/2020,1,52.0200004577637,,,0,
4/28/2016,3/1/2020,1,52.0900001525879,,,0,
4/28/2016,4/1/2020,1,52.1699981689453,,,0,
4/28/2016,5/1/2020,1,52.2599983215332,,,0,
4/28/2016,6/1/2020,1,52.3699989318848,,,0,
4/28/2016,7/1/2020,1,52.3699989318848,,,0,
4/28/2016,8/1/2020,1,52.4099998474121,,,0,
4/28/2016,9/1/2020,1,52.4700012207031,,,0,
4/28/2016,10/1/2020,1,52.5499992370605,,,0,
4/28/2016,11/1/2020,1,52.6599998474121,,,0,
4/28/2016,12/1/2020,1,52.7999992370606,,52.6399993896484,53,
4/28/2016,1/1/2021,1,52.8300018310547,,,0,
4/28/2016,2/1/2021,1,52.8699989318848,,,0,
4/28/2016,3/1/2021,1,52.939998626709,,,0,
4/28/2016,4/1/2021,1,53.0299987792969,,,0,
4/28/2016,5/1/2021,1,53.1300010681152,,,0,
4/28/2016,6/1/2021,1,53.25,,,0,
4/28/2016,7/1/2021,1,53.2299995422363,,,0,
4/28/2016,8/1/2021,1,53.25,,,0,
4/28/2016,9/1/2021,1,53.2999992370606,,,0,
4/28/2016,10/1/2021,1,53.3800010681152,,,0,
4/28/2016,11/1/2021,1,53.4900016784668,,,0,
4/28/2016,12/1/2021,1,53.6199989318848,,,0,
4/28/2016,6/1/2022,1,53.939998626709,,,0,
4/28/2016,12/1/2022,1,54.2400016784668,,,0,
4/28/2016,6/1/2023,1,54.4900016784668,,,0,
4/28/2016,12/1/2023,1,54.7400016784668,,,0,
4/28/2016,6/1/2024,1,54.9099998474121,,,0,
4/28/2016,12/1/2024,1,55.0699996948242,,,0,
4/28/2016,5/1/2016,3,1.40460002422333,1.40840005874634,1.37109994888306,15388,
4/28/2016,6/1/2016,3,1.40769994258881,1.41089999675751,1.375,51277,
4/28/2016,7/1/2016,3,1.4157999753952,1.4180999994278,1.38409996032715,17677,
4/28/2016,8/1/2016,3,1.42719995975494,1.42910003662109,1.3967000246048,9526,
4/28/2016,9/1/2016,3,1.4433000087738,1.44490003585815,1.41840004920959,6556,
4/28/2016,10/1/2016,3,1.46099996566772,1.46220004558563,1.43410003185272,3065,
4/28/2016,11/1/2016,3,1.47839999198914,1.47959995269775,1.45420002937317,1707,
4/28/2016,12/1/2016,3,1.49409997463226,1.49580001831055,1.46720004081726,7048,
4/28/2016,1/1/2017,3,1.50839996337891,1.50839996337891,1.48329997062683,728,
4/28/2016,2/1/2017,3,1.51409995555878,1.51499998569489,1.49699997901917,576,
4/28/2016,3/1/2017,3,1.51349997520447,1.51289999485016,1.49600005149841,383,
4/28/2016,4/1/2017,3,1.5081000328064,1.50800001621246,1.49039995670319,222,
4/28/2016,5/1/2017,3,1.51010000705719,1.51040005683899,1.49960005283356,123,
4/28/2016,6/1/2017,3,1.51429998874664,1.51380002498627,1.49590003490448,367,
4/28/2016,7/1/2017,3,1.52180004119873,1.50999999046326,1.50999999046326,56,
4/28/2016,8/1/2017,3,1.53090000152588,1.51979994773865,1.51979994773865,46,
4/28/2016,9/1/2017,3,1.54180002212524,1.53869998455048,1.52999997138977,45,
4/28/2016,10/1/2017,3,1.55209994316101,1.54960000514984,1.54499995708466,38,
4/28/2016,11/1/2017,3,1.56169998645782,1.54999995231628,1.54999995231628,32,
4/28/2016,12/1/2017,3,1.56970000267029,1.56920003890991,1.54760003089905,351,
4/28/2016,1/1/2018,3,1.5760999917984,1.57000005245209,1.5683000087738,6,
4/28/2016,2/1/2018,3,1.57630002498627,,,2,
4/28/2016,3/1/2018,3,1.57179999351501,1.56500005722046,1.56500005722046,7,
4/28/2016,4/1/2018,3,1.56579995155334,,,0,
4/28/2016,5/1/2018,3,1.56780004501343,1.55999994277954,1.55999994277954,1,
4/28/2016,6/1/2018,3,1.57280004024506,1.56599998474121,1.56599998474121,73,
4/28/2016,7/1/2018,3,1.58179998397827,,,0,
4/28/2016,8/1/2018,3,1.59130001068115,1.58619999885559,,0,
4/28/2016,9/1/2018,3,1.60210001468658,,,0,
4/28/2016,10/1/2018,3,1.61290001869202,,,0,
4/28/2016,11/1/2018,3,1.62290000915527,,,0,
4/28/2016,12/1/2018,3,1.63090002536774,1.62020003795624,,0,
4/28/2016,1/1/2019,3,1.63689994812012,,,0,
4/28/2016,2/1/2019,3,1.63989996910095,,,0,
4/28/2016,3/1/2019,3,1.63789999485016,,,0,
4/28/2016,4/1/2019,3,1.63189995288849,,,0,
4/28/2016,5/1/2019,3,1.63740003108978,,,0,
4/28/2016,6/1/2019,3,1.64590001106262,,,0,
4/28/2016,7/1/2019,3,1.65489995479584,,,0,
4/28/2016,8/1/2019,3,1.66489994525909,,,0,
4/28/2016,9/1/2019,3,1.6739000082016,1.67499995231628,,0,
4/28/2016,10/1/2019,3,1.6813999414444,,,0,
4/28/2016,11/1/2019,3,1.68789994716644,,,0,
4/28/2016,12/1/2019,3,1.69289994239807,,,0,
4/28/2016,1/1/2020,3,1.69690001010895,,,0,
4/28/2016,5/1/2016,4,1.59800004959106,1.59930002689362,1.5628000497818,15269,
4/28/2016,6/1/2016,4,1.61070001125336,1.61199998855591,1.5757999420166,50842,
4/28/2016,7/1/2016,4,1.61450004577637,1.61590003967285,1.58070003986359,25872,
4/28/2016,8/1/2016,4,1.60319995880127,1.60420000553131,1.56990003585815,11318,
4/28/2016,9/1/2016,4,1.57819998264313,1.57949995994568,1.54670000076294,10667,
4/28/2016,10/1/2016,4,1.43110001087189,1.43180000782013,1.40279996395111,5248,
4/28/2016,11/1/2016,4,1.39359998703003,1.39509999752045,1.36670005321503,3429,
4/28/2016,12/1/2016,4,1.3688999414444,1.37059998512268,1.34329998493195,6188,
4/28/2016,1/1/2017,4,1.36600005626678,1.36619997024536,1.34210002422333,1128,
4/28/2016,2/1/2017,4,1.37730002403259,1.37720000743866,1.35769999027252,362,
4/28/2016,3/1/2017,4,1.39789998531342,1.39740002155304,1.37460005283356,386,
4/28/2016,4/1/2017,4,1.61199998855591,1.61070001125336,1.5896999835968,222,
4/28/2016,5/1/2017,4,1.62080001831055,1.60860002040863,,253,
4/28/2016,6/1/2017,4,1.61860001087189,1.61810004711151,1.59529995918274,458,
4/28/2016,7/1/2017,4,1.60440003871918,1.59479999542236,,120,
4/28/2016,8/1/2017,4,1.58299994468689,,,90,
4/28/2016,9/1/2017,4,1.55289995670319,,,63,
4/28/2016,10/1/2017,4,1.40139997005463,,,16,
4/28/2016,11/1/2017,4,1.3668999671936,,,13,
4/28/2016,12/1/2017,4,1.34969997406006,1.34930002689362,1.33430004119873,208,
4/28/2016,1/1/2018,4,1.35109996795654,,,96,
4/28/2016,2/1/2018,4,1.36860001087189,1.35759997367859,,156,
4/28/2016,3/1/2018,4,1.3996000289917,1.39479994773865,,139,
4/28/2016,4/1/2018,4,1.63960003852844,,,76,
4/28/2016,5/1/2018,4,1.65659999847412,,,97,
4/28/2016,6/1/2018,4,1.65960001945496,,,94,
4/28/2016,7/1/2018,4,1.64760005474091,,,0,
4/28/2016,8/1/2018,4,1.62460005283356,,,0,
4/28/2016,9/1/2018,4,1.5925999879837,,,0,
4/28/2016,10/1/2018,4,1.44910001754761,,,0,
4/28/2016,11/1/2018,4,1.41460001468658,,,0,
4/28/2016,12/1/2018,4,1.39059996604919,,,0,
4/28/2016,1/1/2019,4,1.3944000005722,,,0,
4/28/2016,2/1/2019,4,1.40989995002747,,,0,
4/28/2016,3/1/2019,4,1.43589997291565,,,0,
4/28/2016,4/1/2019,4,1.65939998626709,,,0,
4/28/2016,5/1/2019,4,1.66639995574951,,,0,
4/28/2016,6/1/2019,4,1.65989995002747,,,0,
4/28/2016,7/1/2019,4,1.64740002155304,,,0,
4/28/2016,8/1/2019,4,1.62839996814728,,,0,
4/28/2016,9/1/2019,4,1.60940003395081,,,0,
4/28/2016,10/1/2019,4,1.4938999414444,,,0,
4/28/2016,11/1/2019,4,1.47039997577667,,,0,
4/28/2016,12/1/2019,4,1.4569000005722,,,0,
4/28/2016,1/1/2020,4,1.46189999580383,,,0,
4/29/2016,6/1/2016,1,45.9199981689453,46.7799987792969,45.2400016784668,594000,
4/29/2016,7/1/2016,1,46.689998626709,47.5400009155274,46.0299987792969,130932,
4/29/2016,8/1/2016,1,47.1399993896484,47.9500007629395,46.4900016784668,59503,
4/29/2016,9/1/2016,1,47.5,48.2700004577637,46.8899993896484,39727,
4/29/2016,10/1/2016,1,47.7799987792969,48.5200004577637,47.2099990844727,16943,
4/29/2016,11/1/2016,1,48.0200004577637,48.75,47.4900016784668,11450,
4/29/2016,12/1/2016,1,48.2200012207031,48.9799995422363,47.6800003051758,61829,
4/29/2016,1/1/2017,1,48.3800010681152,49.0800018310547,47.8499984741211,9075,
4/29/2016,2/1/2017,1,48.5099983215332,49.1399993896484,48.189998626709,3065,
4/29/2016,3/1/2017,1,48.6300010681152,49.2599983215332,48.2200012207031,5427,
4/29/2016,4/1/2017,1,48.7400016784668,49.310001373291,48.3400001525879,1618,
4/29/2016,5/1/2017,1,48.8400001525879,49.3600006103516,48.5400009155273,1158,
4/29/2016,6/1/2017,1,48.9500007629395,49.6300010681152,48.4900016784668,12123,
4/29/2016,7/1/2017,1,49.0299987792969,49.6800003051758,48.6199989318848,944,
4/29/2016,8/1/2017,1,49.1199989318848,,49.1399993896484,395,
4/29/2016,9/1/2017,1,49.2299995422363,49.2700004577637,49.1800003051758,979,
4/29/2016,10/1/2017,1,49.3499984741211,,49.3699989318848,215,
4/29/2016,11/1/2017,1,49.5,49.189998626709,49.189998626709,473,
4/29/2016,12/1/2017,1,49.6599998474121,50.2999992370606,49.2599983215332,18157,
4/29/2016,1/1/2018,1,49.7299995422363,49.9300003051758,49.7099990844727,313,
4/29/2016,2/1/2018,1,49.7999992370606,49.9500007629395,49.6599998474121,224,
4/29/2016,3/1/2018,1,49.8800010681152,,,175,
4/29/2016,4/1/2018,1,49.9599990844727,,,11,
4/29/2016,5/1/2018,1,50.060001373291,,,1,
4/29/2016,6/1/2018,1,50.1800003051758,50.6599998474121,49.8300018310547,906,
4/29/2016,7/1/2018,1,50.25,,,0,
4/29/2016,8/1/2018,1,50.3300018310547,,,0,
4/29/2016,9/1/2018,1,50.4300003051758,,,0,
4/29/2016,10/1/2018,1,50.5400009155273,,,7,
4/29/2016,11/1/2018,1,50.6599998474121,,,47,
4/29/2016,12/1/2018,1,50.7999992370606,51.2700004577637,50.4500007629395,3530,
4/29/2016,1/1/2019,1,50.8699989318848,,,0,
4/29/2016,2/1/2019,1,50.939998626709,,,0,
4/29/2016,3/1/2019,1,51.0200004577637,,,0,
4/29/2016,4/1/2019,1,51.1199989318848,,,0,
4/29/2016,5/1/2019,1,51.2299995422363,,,0,
4/29/2016,6/1/2019,1,51.3499984741211,,,11,
4/29/2016,7/1/2019,1,51.3800010681152,,,0,
4/29/2016,8/1/2019,1,51.439998626709,,,0,
4/29/2016,9/1/2019,1,51.5299987792969,,,0,
4/29/2016,10/1/2019,1,51.6399993896484,,,0,
4/29/2016,11/1/2019,1,51.7799987792969,,,0,
4/29/2016,12/1/2019,1,51.939998626709,,,870,
4/29/2016,1/1/2020,1,52.0099983215332,,,0,
4/29/2016,2/1/2020,1,52.0900001525879,,,0,
4/29/2016,3/1/2020,1,52.1800003051758,,,0,
4/29/2016,4/1/2020,1,52.2799987792969,,,0,
4/29/2016,5/1/2020,1,52.3899993896484,,,0,
4/29/2016,6/1/2020,1,52.5200004577637,,,0,
4/29/2016,7/1/2020,1,52.5400009155274,,,0,
4/29/2016,8/1/2020,1,52.5900001525879,,,0,
4/29/2016,9/1/2020,1,52.6699981689453,,,0,
4/29/2016,10/1/2020,1,52.7700004577637,,,0,
4/29/2016,11/1/2020,1,52.9000015258789,,,0,
4/29/2016,12/1/2020,1,53.060001373291,53.2000007629395,53,123,
4/29/2016,1/1/2021,1,53.0900001525879,,,0,
4/29/2016,2/1/2021,1,53.1300010681152,,,0,
4/29/2016,3/1/2021,1,53.2000007629395,,,0,
4/29/2016,4/1/2021,1,53.2900009155273,,,0,
4/29/2016,5/1/2021,1,53.3899993896484,,,0,
4/29/2016,6/1/2021,1,53.5099983215332,,,0,
4/29/2016,7/1/2021,1,53.4900016784668,,,0,
4/29/2016,8/1/2021,1,53.5099983215332,,,0,
4/29/2016,9/1/2021,1,53.560001373291,,,0,
4/29/2016,10/1/2021,1,53.6399993896484,,,0,
4/29/2016,11/1/2021,1,53.75,,,0,
4/29/2016,12/1/2021,1,53.8800010681152,53.6500015258789,53.5999984741211,3,
4/29/2016,6/1/2022,1,54.2000007629395,,,0,
4/29/2016,12/1/2022,1,54.5,,,0,
4/29/2016,6/1/2023,1,54.75,,,0,
4/29/2016,12/1/2023,1,55,55.2999992370606,,0,
4/29/2016,6/1/2024,1,55.1699981689453,,,0,
4/29/2016,12/1/2024,1,55.3300018310547,,,0,
4/29/2016,5/1/2016,3,1.3779000043869,1.41250002384186,1.37300002574921,5712,
4/29/2016,6/1/2016,3,1.3860000371933,1.41649997234344,1.37549996376038,65709,
4/29/2016,7/1/2016,3,1.39429998397827,1.42349994182587,1.38289999961853,29889,
4/29/2016,8/1/2016,3,1.40579998493195,1.43449997901917,1.3944000005722,13861,
4/29/2016,9/1/2016,3,1.42239999771118,1.44879996776581,1.41139996051788,9013,
4/29/2016,10/1/2016,3,1.44079995155334,1.46640002727509,1.42960000038147,3856,
4/29/2016,11/1/2016,3,1.45869994163513,1.48370003700256,1.4485000371933,2243,
4/29/2016,12/1/2016,3,1.47490000724792,1.5003000497818,1.4646999835968,9711,
4/29/2016,1/1/2017,3,1.48979997634888,1.5135999917984,1.4831999540329,1697,
4/29/2016,2/1/2017,3,1.49590003490448,1.51909995079041,1.48810005187988,987,
4/29/2016,3/1/2017,3,1.49539995193481,1.51870000362396,1.4893000125885,762,
4/29/2016,4/1/2017,3,1.49059998989105,1.51380002498627,1.48500001430511,298,
4/29/2016,5/1/2017,3,1.49349999427795,1.49500000476837,1.49380004405975,198,
4/29/2016,6/1/2017,3,1.49909996986389,1.52149999141693,1.48590004444122,757,
4/29/2016,7/1/2017,3,1.50720000267029,1.50499999523163,1.50460004806519,25,
4/29/2016,8/1/2017,3,1.5168000459671,,1.52359998226166,26,
4/29/2016,9/1/2017,3,1.52779996395111,,1.53600001335144,25,
4/29/2016,10/1/2017,3,1.53799998760223,,1.54680001735687,29,
4/29/2016,11/1/2017,3,1.54719996452332,,1.55560004711151,34,
4/29/2016,12/1/2017,3,1.55490005016327,1.57439994812012,1.54729998111725,811,
4/29/2016,1/1/2018,3,1.56130003929138,,1.57190001010895,0,
4/29/2016,2/1/2018,3,1.56149995326996,,1.57280004024506,0,
4/29/2016,3/1/2018,3,1.55750000476837,,1.57120001316071,0,
4/29/2016,4/1/2018,3,1.55200004577637,,,0,
4/29/2016,5/1/2018,3,1.55400002002716,,,0,
4/29/2016,6/1/2018,3,1.55900001525879,,,0,
4/29/2016,7/1/2018,3,1.567999958992,,,0,
4/29/2016,8/1/2018,3,1.57749998569489,,,0,
4/29/2016,9/1/2018,3,1.58879995346069,,,0,
4/29/2016,10/1/2018,3,1.60010004043579,,,0,
4/29/2016,11/1/2018,3,1.61010003089905,,,0,
4/29/2016,12/1/2018,3,1.61810004711151,1.63250005245209,1.6275999546051,10,
4/29/2016,1/1/2019,3,1.62409996986389,,,0,
4/29/2016,2/1/2019,3,1.62709999084473,,,0,
4/29/2016,3/1/2019,3,1.62510001659393,,,0,
4/29/2016,4/1/2019,3,1.61909997463226,1.6525000333786,1.6525000333786,1,
4/29/2016,5/1/2019,3,1.62460005283356,1.6599999666214,1.6599999666214,1,
4/29/2016,6/1/2019,3,1.6331000328064,1.66999995708466,1.66999995708466,1,
4/29/2016,7/1/2019,3,1.64209997653961,1.67599999904633,1.67599999904633,1,
4/29/2016,8/1/2019,3,1.65209996700287,1.68599998950958,1.68599998950958,1,
4/29/2016,9/1/2019,3,1.66110002994537,1.69599997997284,1.69599997997284,1,
4/29/2016,10/1/2019,3,1.66859996318817,,,0,
4/29/2016,11/1/2019,3,1.67509996891022,,,0,
4/29/2016,12/1/2019,3,1.68009996414185,,,0,
4/29/2016,1/1/2020,3,1.68760001659393,,,0,
4/29/2016,5/1/2016,4,1.58480000495911,1.60409998893738,1.5764000415802,4921,
4/29/2016,6/1/2016,4,1.60440003871918,1.61800003051758,1.58739995956421,49312,
4/29/2016,7/1/2016,4,1.60839998722076,1.62150001525879,1.59140002727509,24865,
4/29/2016,8/1/2016,4,1.59630000591278,1.60979998111725,1.58019995689392,10717,
4/29/2016,9/1/2016,4,1.5702999830246,1.58480000495911,1.55509996414185,9460,
4/29/2016,10/1/2016,4,1.42309999465942,1.43669998645782,1.40989995002747,4913,
4/29/2016,11/1/2016,4,1.38619995117188,1.39869999885559,1.37399995326996,3014,
4/29/2016,12/1/2016,4,1.36249995231628,1.37650001049042,1.34790003299713,7810,
4/29/2016,1/1/2017,4,1.35969996452332,1.37109994888306,1.3478000164032,626,
4/29/2016,2/1/2017,4,1.3701000213623,1.38039994239807,1.3581999540329,405,
4/29/2016,3/1/2017,4,1.38940000534058,1.39079999923706,1.38289999961853,587,
4/29/2016,4/1/2017,4,1.60440003871918,1.60660004615784,1.59599995613098,514,
4/29/2016,5/1/2017,4,1.61189997196198,1.61310005187988,1.60490000247955,359,
4/29/2016,6/1/2017,4,1.60909998416901,1.62510001659393,1.59839999675751,474,
4/29/2016,7/1/2017,4,1.59409999847412,1.60989999771118,1.58449995517731,81,
4/29/2016,8/1/2017,4,1.57260000705719,,1.56620001792908,37,
4/29/2016,9/1/2017,4,1.54209995269775,1.54509997367859,1.53199994564056,114,
4/29/2016,10/1/2017,4,1.39059996604919,1.3889000415802,1.38419997692108,103,
4/29/2016,11/1/2017,4,1.3565000295639,,1.35080003738403,51,
4/29/2016,12/1/2017,4,1.33949995040894,1.35780000686646,1.32889997959137,168,
4/29/2016,1/1/2018,4,1.34089994430542,,1.33270001411438,3,
4/29/2016,2/1/2018,4,1.35839998722076,,1.35710000991821,2,
4/29/2016,3/1/2018,4,1.38940000534058,1.39310002326965,1.39310002326965,2,
4/29/2016,4/1/2018,4,1.62940001487732,,,0,
4/29/2016,5/1/2018,4,1.646399974823,,,0,
4/29/2016,6/1/2018,4,1.64939999580383,,,0,
4/29/2016,7/1/2018,4,1.63740003108978,,,0,
4/29/2016,8/1/2018,4,1.61440002918243,,,0,
4/29/2016,9/1/2018,4,1.58239996433258,,,0,
4/29/2016,10/1/2018,4,1.43889999389648,,,0,
4/29/2016,11/1/2018,4,1.40439999103546,,,0,
4/29/2016,12/1/2018,4,1.38039994239807,,1.37740004062653,0,
4/29/2016,1/1/2019,4,1.38419997692108,,,0,
4/29/2016,2/1/2019,4,1.39970004558563,,,0,
4/29/2016,3/1/2019,4,1.42569994926453,,,0,
4/29/2016,4/1/2019,4,1.64919996261597,,,0,
4/29/2016,5/1/2019,4,1.65620005130768,,,0,
4/29/2016,6/1/2019,4,1.64970004558563,,,0,
4/29/2016,7/1/2019,4,1.63719999790192,,,0,
4/29/2016,8/1/2019,4,1.61819994449615,,,0,
4/29/2016,9/1/2019,4,1.59920001029968,,,0,
4/29/2016,10/1/2019,4,1.48370003700256,,,0,
4/29/2016,11/1/2019,4,1.46019995212555,,,0,
4/29/2016,12/1/2019,4,1.44669997692108,,,0,
4/29/2016,1/1/2020,4,1.45169997215271,,,0,
5/2/2016,6/1/2016,1,44.7799987792969,46.1500015258789,44.5400009155273,460916,
5/2/2016,7/1/2016,1,45.4799995422363,46.8400001525879,45.2799987792969,103913,
5/2/2016,8/1/2016,1,45.9099998474121,47.2599983215332,45.7400016784668,32999,
5/2/2016,9/1/2016,1,46.2599983215332,47.5499992370605,46.0999984741211,28625,
5/2/2016,10/1/2016,1,46.560001373291,47.810001373291,46.4199981689453,16299,
5/2/2016,11/1/2016,1,46.8400001525879,48.0299987792969,46.75,14266,
5/2/2016,12/1/2016,1,47.0900001525879,48.2999992370606,46.939998626709,41120,
5/2/2016,1/1/2017,1,47.2799987792969,48.3899993896484,47.2099990844727,5500,
5/2/2016,2/1/2017,1,47.4300003051758,47.9599990844727,47.310001373291,2672,
5/2/2016,3/1/2017,1,47.5699996948242,48.6599998474121,47.4500007629395,3005,
5/2/2016,4/1/2017,1,47.689998626709,48.75,47.6300010681152,993,
5/2/2016,5/1/2017,1,47.810001373291,48.2099990844727,47.8400001525879,1029,
5/2/2016,6/1/2017,1,47.9300003051758,48.9900016784668,47.7900009155273,7177,
5/2/2016,7/1/2017,1,48.0099983215332,48.3699989318848,48.0699996948242,1160,
5/2/2016,8/1/2017,1,48.1100006103516,,48.3899993896484,744,
5/2/2016,9/1/2017,1,48.2400016784668,,48.5200004577637,803,
5/2/2016,10/1/2017,1,48.3800010681152,,48.7000007629395,413,
5/2/2016,11/1/2017,1,48.5499992370606,,48.810001373291,375,
5/2/2016,12/1/2017,1,48.7200012207031,49.7200012207031,48.5900001525879,11373,
5/2/2016,1/1/2018,1,48.7999992370605,,49.0499992370606,95,
5/2/2016,2/1/2018,1,48.8800010681152,,49.1199989318848,18,
5/2/2016,3/1/2018,1,48.9700012207031,,49.6500015258789,24,
5/2/2016,4/1/2018,1,49.060001373291,,49.7599983215332,9,
5/2/2016,5/1/2018,1,49.1699981689453,,49.9000015258789,9,
5/2/2016,6/1/2018,1,49.2999992370605,50.25,49.2299995422363,198,
5/2/2016,7/1/2018,1,49.3800010681152,,,0,
5/2/2016,8/1/2018,1,49.4700012207031,,,0,
5/2/2016,9/1/2018,1,49.5800018310547,,,0,
5/2/2016,10/1/2018,1,49.7099990844727,,,0,
5/2/2016,11/1/2018,1,49.8400001525879,,,0,
5/2/2016,12/1/2018,1,49.9900016784668,50.8899993896484,49.9199981689453,1496,
5/2/2016,1/1/2019,1,50.0800018310547,,,0,
5/2/2016,2/1/2019,1,50.1699981689453,,,0,
5/2/2016,3/1/2019,1,50.2599983215332,,,0,
5/2/2016,4/1/2019,1,50.3699989318848,,,0,
5/2/2016,5/1/2019,1,50.4900016784668,,,0,
5/2/2016,6/1/2019,1,50.6199989318848,,,0,
5/2/2016,7/1/2019,1,50.6599998474121,,,0,
5/2/2016,8/1/2019,1,50.7299995422363,,,0,
5/2/2016,9/1/2019,1,50.8300018310547,,,0,
5/2/2016,10/1/2019,1,50.9500007629395,,,0,
5/2/2016,11/1/2019,1,51.0999984741211,,,0,
5/2/2016,12/1/2019,1,51.2700004577637,51.8899993896484,51.25,306,
5/2/2016,1/1/2020,1,51.3499984741211,,,0,
5/2/2016,2/1/2020,1,51.439998626709,,,0,
5/2/2016,3/1/2020,1,51.5400009155273,,,0,
5/2/2016,4/1/2020,1,51.6500015258789,,,0,
5/2/2016,5/1/2020,1,51.7700004577637,,,0,
5/2/2016,6/1/2020,1,51.9099998474121,,,0,
5/2/2016,7/1/2020,1,51.939998626709,,,0,
5/2/2016,8/1/2020,1,52,,,0,
5/2/2016,9/1/2020,1,52.0900001525879,,,0,
5/2/2016,10/1/2020,1,52.2000007629395,,,0,
5/2/2016,11/1/2020,1,52.3300018310547,,,0,
5/2/2016,12/1/2020,1,52.5,,52.6199989318848,87,
5/2/2016,1/1/2021,1,52.5400009155274,,,0,
5/2/2016,2/1/2021,1,52.5900001525879,,,0,
5/2/2016,3/1/2021,1,52.6699981689453,,,0,
5/2/2016,4/1/2021,1,52.7700004577637,,,0,
5/2/2016,5/1/2021,1,52.8800010681152,,,0,
5/2/2016,6/1/2021,1,53.0099983215332,,,0,
5/2/2016,7/1/2021,1,53,,,0,
5/2/2016,8/1/2021,1,53.0299987792969,,,0,
5/2/2016,9/1/2021,1,53.0900001525879,,,0,
5/2/2016,10/1/2021,1,53.1800003051758,,,0,
5/2/2016,11/1/2021,1,53.2999992370606,,,0,
5/2/2016,12/1/2021,1,53.4300003051758,,,2,
5/2/2016,6/1/2022,1,53.75,,,0,
5/2/2016,12/1/2022,1,54.0499992370606,,,0,
5/2/2016,6/1/2023,1,54.2999992370605,,,0,
5/2/2016,12/1/2023,1,54.5499992370606,,,0,
5/2/2016,6/1/2024,1,54.7200012207031,,,0,
5/2/2016,12/1/2024,1,54.8800010681152,,,0,
5/2/2016,6/1/2016,3,1.35549998283386,1.39390003681183,1.34949994087219,52886,
5/2/2016,7/1/2016,3,1.36479997634888,1.40139997005463,1.35909998416901,22914,
5/2/2016,8/1/2016,3,1.37670004367828,1.41229999065399,1.37119996547699,9866,
5/2/2016,9/1/2016,3,1.39400005340576,1.42850005626678,1.38929998874664,5748,
5/2/2016,10/1/2016,3,1.41330003738403,1.44459998607636,1.40779995918274,3352,
5/2/2016,11/1/2016,3,1.43229997158051,1.46200001239777,1.43120002746582,2718,
5/2/2016,12/1/2016,3,1.44930005073547,1.48109996318817,1.44340002536774,5790,
5/2/2016,1/1/2017,3,1.46529996395111,1.49279999732971,1.46379995346069,957,
5/2/2016,2/1/2017,3,1.47230005264282,1.50080001354218,1.47469997406006,450,
5/2/2016,3/1/2017,3,1.4724999666214,1.47689998149872,1.47259998321533,551,
5/2/2016,4/1/2017,3,1.46780002117157,1.48239994049072,1.46850001811981,395,
5/2/2016,5/1/2017,3,1.47070002555847,,1.47200000286102,380,
5/2/2016,6/1/2017,3,1.47619998455048,1.50090003013611,1.47210001945496,509,
5/2/2016,7/1/2017,3,1.48500001430511,,1.49909996986389,97,
5/2/2016,8/1/2017,3,1.4951000213623,,1.50629997253418,43,
5/2/2016,9/1/2017,3,1.50639998912811,,1.52129995822907,34,
5/2/2016,10/1/2017,3,1.51670002937317,,1.53069996833801,58,
5/2/2016,11/1/2017,3,1.52620005607605,,1.53939998149872,82,
5/2/2016,12/1/2017,3,1.53410005569458,1.55770003795624,1.53180003166199,97,
5/2/2016,1/1/2018,3,1.54069995880127,,1.55770003795624,15,
5/2/2016,2/1/2018,3,1.54089999198914,,1.55840003490448,1,
5/2/2016,3/1/2018,3,1.53690004348755,,1.55579996109009,0,
5/2/2016,4/1/2018,3,1.53139996528626,,1.5489000082016,0,
5/2/2016,5/1/2018,3,1.53340005874634,,,0,
5/2/2016,6/1/2018,3,1.53840005397797,,,0,
5/2/2016,7/1/2018,3,1.54739999771118,,,0,
5/2/2016,8/1/2018,3,1.55690002441406,,,0,
5/2/2016,9/1/2018,3,1.56819999217987,,,0,
5/2/2016,10/1/2018,3,1.57949995994568,,,0,
5/2/2016,11/1/2018,3,1.58949995040894,,,0,
5/2/2016,12/1/2018,3,1.5974999666214,1.61500000953674,1.61500000953674,2,
5/2/2016,1/1/2019,3,1.60350000858307,,,0,
5/2/2016,2/1/2019,3,1.6065000295639,,,0,
5/2/2016,3/1/2019,3,1.60450005531311,,,0,
5/2/2016,4/1/2019,3,1.59850001335144,,,0,
5/2/2016,5/1/2019,3,1.60399997234344,,,0,
5/2/2016,6/1/2019,3,1.61249995231628,,,0,
5/2/2016,7/1/2019,3,1.62150001525879,,,0,
5/2/2016,8/1/2019,3,1.63150000572205,,,0,
5/2/2016,9/1/2019,3,1.64049994945526,,,0,
5/2/2016,10/1/2019,3,1.64800000190735,,,0,
5/2/2016,11/1/2019,3,1.65450000762939,,,0,
5/2/2016,12/1/2019,3,1.65950000286102,,,0,
5/2/2016,1/1/2020,3,1.66700005531311,,,0,
5/2/2016,6/1/2016,4,1.5628000497818,1.61049997806549,1.5563999414444,43482,
5/2/2016,7/1/2016,4,1.56889998912811,1.61370003223419,1.5628000497818,26982,
5/2/2016,8/1/2016,4,1.55920004844666,1.60090005397797,1.55400002002716,13324,
5/2/2016,9/1/2016,4,1.53489995002747,1.56980001926422,1.52909994125366,9916,
5/2/2016,10/1/2016,4,1.38970005512238,1.42470002174377,1.38450002670288,7219,
5/2/2016,11/1/2016,4,1.35430002212524,1.38689994812012,1.35140001773834,4103,
5/2/2016,12/1/2016,4,1.33179998397827,1.36510002613068,1.3260999917984,4878,
5/2/2016,1/1/2017,4,1.32959997653961,1.35759997367859,1.32519996166229,426,
5/2/2016,2/1/2017,4,1.34019994735718,1.33959996700287,1.33959996700287,204,
5/2/2016,3/1/2017,4,1.35969996452332,,,361,
5/2/2016,4/1/2017,4,1.57560002803803,1.57480001449585,1.57270002365112,185,
5/2/2016,5/1/2017,4,1.58369994163513,1.58019995689392,1.58019995689392,332,
5/2/2016,6/1/2017,4,1.58109998703003,1.60580003261566,1.57770001888275,481,
5/2/2016,7/1/2017,4,1.56620001792908,,1.56309998035431,54,
5/2/2016,8/1/2017,4,1.54470002651215,,1.5595999956131,31,
5/2/2016,9/1/2017,4,1.51429998874664,,1.52660000324249,14,
5/2/2016,10/1/2017,4,1.36310005187988,,1.37189996242523,9,
5/2/2016,11/1/2017,4,1.3293000459671,,1.33889997005463,4,
5/2/2016,12/1/2017,4,1.31229996681213,1.34159994125366,1.30879998207092,151,
5/2/2016,1/1/2018,4,1.31379997730255,,1.32480001449585,0,
5/2/2016,2/1/2018,4,1.3313000202179,,1.33809995651245,4,
5/2/2016,3/1/2018,4,1.36230003833771,,1.3779000043869,7,
5/2/2016,4/1/2018,4,1.60230004787445,,1.61790001392365,3,
5/2/2016,5/1/2018,4,1.61930000782013,,1.63489997386932,0,
5/2/2016,6/1/2018,4,1.62230002880096,,1.63789999485016,0,
5/2/2016,7/1/2018,4,1.61080002784729,,1.63380002975464,0,
5/2/2016,8/1/2018,4,1.58829998970032,,,0,
5/2/2016,9/1/2018,4,1.55680000782013,,,0,
5/2/2016,10/1/2018,4,1.41419994831085,,,0,
5/2/2016,11/1/2018,4,1.38020002841949,,,0,
5/2/2016,12/1/2018,4,1.35669994354248,,,5,
5/2/2016,1/1/2019,4,1.36049997806549,,,0,
5/2/2016,2/1/2019,4,1.37600004673004,,,0,
5/2/2016,3/1/2019,4,1.40299999713898,,,0,
5/2/2016,4/1/2019,4,1.62899994850159,,,0,
5/2/2016,5/1/2019,4,1.6360000371933,,,0,
5/2/2016,6/1/2019,4,1.62950003147125,,,0,
5/2/2016,7/1/2019,4,1.61699998378754,,,0,
5/2/2016,8/1/2019,4,1.5974999666214,,,0,
5/2/2016,9/1/2019,4,1.57799994945526,,,0,
5/2/2016,10/1/2019,4,1.46200001239777,,,0,
5/2/2016,11/1/2019,4,1.43799996376038,,,0,
5/2/2016,12/1/2019,4,1.42400002479553,,,0,
5/2/2016,1/1/2020,4,1.42900002002716,,,0,
5/3/2016,6/1/2016,1,43.6500015258789,45.3499984741211,43.3199996948242,621202,
5/3/2016,7/1/2016,1,44.4099998474121,46.0299987792969,44.1199989318848,170641,
5/3/2016,8/1/2016,1,44.9000015258789,46.4500007629395,44.6300010681152,64105,
5/3/2016,9/1/2016,1,45.3199996948242,46.7900009155273,45.0299987792969,37713,
5/3/2016,10/1/2016,1,45.6800003051758,47.0400009155273,45.3800010681152,17174,
5/3/2016,11/1/2016,1,46.0099983215332,47.2700004577637,45.75,13663,
5/3/2016,12/1/2016,1,46.2900009155274,47.5499992370605,45.9799995422363,52203,
5/3/2016,1/1/2017,1,46.5200004577637,47.560001373291,46.2999992370605,4554,
5/3/2016,2/1/2017,1,46.689998626709,47.5499992370605,46.4700012207031,3295,
5/3/2016,3/1/2017,1,46.8499984741211,47.9700012207031,46.5499992370606,5691,
5/3/2016,4/1/2017,1,46.9900016784668,48,46.7599983215332,1666,
5/3/2016,5/1/2017,1,47.1199989318848,47.1599998474121,47.0400009155273,1605,
5/3/2016,6/1/2017,1,47.2400016784668,48.3300018310547,46.9700012207031,9532,
5/3/2016,7/1/2017,1,47.3199996948242,48.2299995422363,47.1199989318848,498,
5/3/2016,8/1/2017,1,47.4300003051758,47.3499984741211,47.1800003051758,367,
5/3/2016,9/1/2017,1,47.5699996948242,,47.7200012207031,936,
5/3/2016,10/1/2017,1,47.7200012207031,,47.9000015258789,284,
5/3/2016,11/1/2017,1,47.8899993896484,48.560001373291,48.0299987792969,405,
5/3/2016,12/1/2017,1,48.0699996948242,49.1699981689453,47.8199996948242,15247,
5/3/2016,1/1/2018,1,48.1699981689453,48.8400001525879,48.2999992370606,153,
5/3/2016,2/1/2018,1,48.2599983215332,48.9300003051758,48.2700004577637,22,
5/3/2016,3/1/2018,1,48.3600006103516,,48.9099998474121,37,
5/3/2016,4/1/2018,1,48.4599990844727,,49.0299987792969,6,
5/3/2016,5/1/2018,1,48.5800018310547,,,0,
5/3/2016,6/1/2018,1,48.7200012207031,49.6300010681152,48.5499992370606,1233,
5/3/2016,7/1/2018,1,48.8199996948242,,,0,
5/3/2016,8/1/2018,1,48.9300003051758,,,0,
5/3/2016,9/1/2018,1,49.060001373291,,,150,
5/3/2016,10/1/2018,1,49.2099990844727,,49.4000015258789,0,
5/3/2016,11/1/2018,1,49.3600006103516,,,0,
5/3/2016,12/1/2018,1,49.5200004577637,50.4000015258789,49.2999992370605,1859,
5/3/2016,1/1/2019,1,49.6300010681152,,,0,
5/3/2016,2/1/2019,1,49.7299995422363,,,0,
5/3/2016,3/1/2019,1,49.8400001525879,,,0,
5/3/2016,4/1/2019,1,49.9599990844727,,,0,
5/3/2016,5/1/2019,1,50.0900001525879,,,0,
5/3/2016,6/1/2019,1,50.2299995422363,,,7,
5/3/2016,7/1/2019,1,50.2900009155273,,,0,
5/3/2016,8/1/2019,1,50.3800010681152,,,0,
5/3/2016,9/1/2019,1,50.5,,,0,
5/3/2016,10/1/2019,1,50.6300010681152,,,0,
5/3/2016,11/1/2019,1,50.7900009155273,,,0,
5/3/2016,12/1/2019,1,50.9700012207031,51.5900001525879,50.9099998474121,446,
5/3/2016,1/1/2020,1,51.060001373291,,,0,
5/3/2016,2/1/2020,1,51.1599998474121,,,0,
5/3/2016,3/1/2020,1,51.2700004577637,,,0,
5/3/2016,4/1/2020,1,51.3899993896484,,,0,
5/3/2016,5/1/2020,1,51.5200004577637,,,0,
5/3/2016,6/1/2020,1,51.6699981689453,,,0,
5/3/2016,7/1/2020,1,51.7099990844727,,,0,
5/3/2016,8/1/2020,1,51.7799987792969,,,0,
5/3/2016,9/1/2020,1,51.8800010681152,,,0,
5/3/2016,10/1/2020,1,52,,,0,
5/3/2016,11/1/2020,1,52.1399993896484,,,0,
5/3/2016,12/1/2020,1,52.3199996948242,52.5900001525879,52.1500015258789,203,
5/3/2016,1/1/2021,1,52.3600006103516,,,0,
5/3/2016,2/1/2021,1,52.4099998474121,,,0,
5/3/2016,3/1/2021,1,52.5,,,0,
5/3/2016,4/1/2021,1,52.5999984741211,,,0,
5/3/2016,5/1/2021,1,52.7099990844727,,,0,
5/3/2016,6/1/2021,1,52.8400001525879,,,0,
5/3/2016,7/1/2021,1,52.8400001525879,,,0,
5/3/2016,8/1/2021,1,52.8800010681152,,,0,
5/3/2016,9/1/2021,1,52.939998626709,,,0,
5/3/2016,10/1/2021,1,53.0299987792969,,,0,
5/3/2016,11/1/2021,1,53.1500015258789,,,0,
5/3/2016,12/1/2021,1,53.2799987792969,,,54,
5/3/2016,6/1/2022,1,53.6599998474121,,,0,
5/3/2016,12/1/2022,1,54.0200004577637,,,1,
5/3/2016,6/1/2023,1,54.2700004577637,,,0,
5/3/2016,12/1/2023,1,54.5200004577637,,,0,
5/3/2016,6/1/2024,1,54.689998626709,,,0,
5/3/2016,12/1/2024,1,54.8499984741211,,,0,
5/3/2016,6/1/2016,3,1.33340001106262,1.37000000476837,1.32190001010895,53513,
5/3/2016,7/1/2016,3,1.34370005130768,1.37919998168945,1.33259999752045,27918,
5/3/2016,8/1/2016,3,1.35609996318817,1.39059996604919,1.34599995613098,15550,
5/3/2016,9/1/2016,3,1.37339997291565,1.40320003032684,1.36450004577637,8849,
5/3/2016,10/1/2016,3,1.39240002632141,1.42299997806549,1.3856999874115,5459,
5/3/2016,11/1/2016,3,1.41159999370575,1.44400000572205,1.40600001811981,3419,
5/3/2016,12/1/2016,3,1.42879998683929,1.46360003948212,1.42120003700256,7629,
5/3/2016,1/1/2017,3,1.44480001926422,1.47619998455048,1.43850004673004,1085,
5/3/2016,2/1/2017,3,1.45210003852844,1.46879994869232,1.44900000095367,494,
5/3/2016,3/1/2017,3,1.45260000228882,1.45700001716614,1.44930005073547,424,
5/3/2016,4/1/2017,3,1.4481999874115,1.46259999275208,1.44500005245209,256,
5/3/2016,5/1/2017,3,1.45190000534058,1.46000003814697,1.45009994506836,196,
5/3/2016,6/1/2017,3,1.45829999446869,1.48650002479553,1.45190000534058,720,
5/3/2016,7/1/2017,3,1.46809995174408,1.47389996051788,1.47200000286102,178,
5/3/2016,8/1/2017,3,1.47889995574951,1.48290002346039,1.48099994659424,205,
5/3/2016,9/1/2017,3,1.49080002307892,1.494500041008,1.49409997463226,167,
5/3/2016,10/1/2017,3,1.50129997730255,1.50450003147125,1.50370001792908,114,
5/3/2016,11/1/2017,3,1.5110000371933,1.51999998092651,1.51460003852844,125,
5/3/2016,12/1/2017,3,1.51909995079041,1.54390001296997,1.51520001888275,535,
5/3/2016,1/1/2018,3,1.52579998970032,,1.53989994525909,16,
5/3/2016,2/1/2018,3,1.52680003643036,,1.54050004482269,23,
5/3/2016,3/1/2018,3,1.52330005168915,1.52999997138977,1.52999997138977,19,
5/3/2016,4/1/2018,3,1.51830005645752,,,2,
5/3/2016,5/1/2018,3,1.52079999446869,,,0,
5/3/2016,6/1/2018,3,1.52629995346069,,,0,
5/3/2016,7/1/2018,3,1.53579998016357,,,0,
5/3/2016,8/1/2018,3,1.54579997062683,,,0,
5/3/2016,9/1/2018,3,1.55780005455017,,,0,
5/3/2016,10/1/2018,3,1.56980001926422,,,0,
5/3/2016,11/1/2018,3,1.58029997348785,,,0,
5/3/2016,12/1/2018,3,1.58879995346069,,,0,
5/3/2016,1/1/2019,3,1.59479999542236,,,0,
5/3/2016,2/1/2019,3,1.5978000164032,,,0,
5/3/2016,3/1/2019,3,1.5958000421524,,,0,
5/3/2016,4/1/2019,3,1.58980000019074,,,0,
5/3/2016,5/1/2019,3,1.59529995918274,,,0,
5/3/2016,6/1/2019,3,1.60380005836487,,,0,
5/3/2016,7/1/2019,3,1.61280000209808,,,0,
5/3/2016,8/1/2019,3,1.62279999256134,,,0,
5/3/2016,9/1/2019,3,1.63180005550385,,,0,
5/3/2016,10/1/2019,3,1.63929998874664,,,0,
5/3/2016,11/1/2019,3,1.64579999446869,,,0,
5/3/2016,12/1/2019,3,1.65079998970032,,,0,
5/3/2016,1/1/2020,3,1.6583000421524,,,0,
5/3/2016,6/1/2016,4,1.50999999046326,1.56410002708435,1.49660003185272,57577,
5/3/2016,7/1/2016,4,1.51919996738434,1.57140004634857,1.50639998912811,43379,
5/3/2016,8/1/2016,4,1.51310002803803,1.56159996986389,1.50100004673004,25111,
5/3/2016,9/1/2016,4,1.49240005016327,1.53450000286102,1.48070001602173,20675,
5/3/2016,10/1/2016,4,1.35259997844696,1.39300000667572,1.33990001678467,14662,
5/3/2016,11/1/2016,4,1.31959998607636,1.3581999540329,1.30889999866486,7425,
5/3/2016,12/1/2016,4,1.29960000514984,1.33809995651245,1.28760004043579,10871,
5/3/2016,1/1/2017,4,1.2989000082016,1.33449995517731,1.2878999710083,1355,
5/3/2016,2/1/2017,4,1.31079995632172,1.32120001316071,1.31589996814728,568,
5/3/2016,3/1/2017,4,1.3319000005722,1.34070003032684,1.32169997692108,798,
5/3/2016,4/1/2017,4,1.55009996891022,1.55980002880096,1.54970002174377,758,
5/3/2016,5/1/2017,4,1.56050002574921,1.56930005550385,1.54929995536804,572,
5/3/2016,6/1/2017,4,1.55999994277954,1.58410000801086,1.5492000579834,1026,
5/3/2016,7/1/2017,4,1.54670000076294,1.57149994373322,1.53760004043579,300,
5/3/2016,8/1/2017,4,1.52590000629425,,1.53509998321533,219,
5/3/2016,9/1/2017,4,1.49619996547699,1.50399994850159,1.50090003013611,173,
5/3/2016,10/1/2017,4,1.34529995918274,1.353600025177,1.34920001029968,86,
5/3/2016,11/1/2017,4,1.31120002269745,,1.31640005111694,140,
5/3/2016,12/1/2017,4,1.29509997367859,1.31659996509552,1.28589999675751,651,
5/3/2016,1/1/2018,4,1.29649996757507,,1.29820001125336,7,
5/3/2016,2/1/2018,4,1.31350004673004,1.32000005245209,1.31669998168945,3,
5/3/2016,3/1/2018,4,1.34399998188019,,1.35749995708466,1,
5/3/2016,4/1/2018,4,1.58350002765656,,,0,
5/3/2016,5/1/2018,4,1.60000002384186,,,0,
5/3/2016,6/1/2018,4,1.60249996185303,,,0,
5/3/2016,7/1/2018,4,1.59099996089935,,,0,
5/3/2016,8/1/2018,4,1.56850004196167,,,0,
5/3/2016,9/1/2018,4,1.53649997711182,,,0,
5/3/2016,10/1/2018,4,1.3934999704361,,,0,
5/3/2016,11/1/2018,4,1.35899996757507,,,0,
5/3/2016,12/1/2018,4,1.33510005474091,,,40,
5/3/2016,1/1/2019,4,1.33889997005463,,,0,
5/3/2016,2/1/2019,4,1.35440003871918,,,0,
5/3/2016,3/1/2019,4,1.38139998912811,,,0,
5/3/2016,4/1/2019,4,1.60739994049072,,,0,
5/3/2016,5/1/2019,4,1.61440002918243,,,0,
5/3/2016,6/1/2019,4,1.60790002346039,,,0,
5/3/2016,7/1/2019,4,1.59539997577667,,,0,
5/3/2016,8/1/2019,4,1.57589995861053,,,0,
5/3/2016,9/1/2019,4,1.5563999414444,,,0,
5/3/2016,10/1/2019,4,1.4404000043869,,,0,
5/3/2016,11/1/2019,4,1.41639995574951,,,0,
5/3/2016,12/1/2019,4,1.40240001678467,,,0,
5/3/2016,1/1/2020,4,1.4074000120163,,,0,
5/4/2016,6/1/2016,1,43.7799987792969,44.8800010681152,43.2200012207031,709067,
5/4/2016,7/1/2016,1,44.4199981689453,45.5699996948242,43.9199981689453,217722,
5/4/2016,8/1/2016,1,44.8600006103516,46.0200004577637,44.3899993896484,60597,
5/4/2016,9/1/2016,1,45.2400016784668,46.3600006103516,44.7900009155273,38432,
5/4/2016,10/1/2016,1,45.5699996948242,46.6599998474121,45.1199989318848,17668,
5/4/2016,11/1/2016,1,45.8800010681152,46.9500007629395,45.4300003051758,13842,
5/4/2016,12/1/2016,1,46.1500015258789,47.2200012207031,45.7000007629395,69608,
5/4/2016,1/1/2017,1,46.3800010681152,47.3699989318848,45.9900016784668,4371,
5/4/2016,2/1/2017,1,46.560001373291,47.5200004577637,46.2099990844727,3021,
5/4/2016,3/1/2017,1,46.7400016784668,47.6599998474121,46.4000015258789,4091,
5/4/2016,4/1/2017,1,46.9000015258789,47.7900009155273,46.4900016784668,1535,
5/4/2016,5/1/2017,1,47.0499992370606,47.7999992370606,46.75,1233,
5/4/2016,6/1/2017,1,47.1800003051758,48.0400009155273,46.7400016784668,12496,
5/4/2016,7/1/2017,1,47.2700004577637,48.0999984741211,46.9099998474121,705,
5/4/2016,8/1/2017,1,47.3800010681152,47.75,47.4099998474121,439,
5/4/2016,9/1/2017,1,47.5099983215332,47.9199981689453,47.4900016784668,957,
5/4/2016,10/1/2017,1,47.6500015258789,48.0200004577637,47.6699981689453,247,
5/4/2016,11/1/2017,1,47.810001373291,48.3499984741211,47.7900009155273,320,
5/4/2016,12/1/2017,1,47.9900016784668,48.7799987792969,47.5699996948242,17896,
5/4/2016,1/1/2018,1,48.0900001525879,48.4799995422363,48.060001373291,51,
5/4/2016,2/1/2018,1,48.189998626709,48.5800018310547,48.1300010681152,66,
5/4/2016,3/1/2018,1,48.2999992370606,48,48,60,
5/4/2016,4/1/2018,1,48.4199981689453,,,0,
5/4/2016,5/1/2018,1,48.5499992370606,,,0,
5/4/2016,6/1/2018,1,48.7000007629395,48.9799995422363,48.310001373291,650,
5/4/2016,7/1/2018,1,48.810001373291,,,0,
5/4/2016,8/1/2018,1,48.939998626709,,,0,
5/4/2016,9/1/2018,1,49.0900001525879,,,0,
5/4/2016,10/1/2018,1,49.25,49.3499984741211,49.3499984741211,1,
5/4/2016,11/1/2018,1,49.4199981689453,,,0,
5/4/2016,12/1/2018,1,49.5900001525879,50.0299987792969,49.1800003051758,2009,
5/4/2016,1/1/2019,1,49.7099990844727,,,0,
5/4/2016,2/1/2019,1,49.8199996948242,,,0,
5/4/2016,3/1/2019,1,49.939998626709,,,0,
5/4/2016,4/1/2019,1,50.0699996948242,,,0,
5/4/2016,5/1/2019,1,50.2099990844727,,,0,
5/4/2016,6/1/2019,1,50.3600006103516,,,8,
5/4/2016,7/1/2019,1,50.4300003051758,50.3800010681152,,0,
5/4/2016,8/1/2019,1,50.5400009155273,,,0,
5/4/2016,9/1/2019,1,50.6699981689453,,,0,
5/4/2016,10/1/2019,1,50.8199996948242,,,0,
5/4/2016,11/1/2019,1,50.9900016784668,,,0,
5/4/2016,12/1/2019,1,51.1800003051758,51.25,50.8899993896484,254,
5/4/2016,1/1/2020,1,51.2799987792969,,,0,
5/4/2016,2/1/2020,1,51.3899993896484,,,0,
5/4/2016,3/1/2020,1,51.5,,,0,
5/4/2016,4/1/2020,1,51.6300010681152,,,0,
5/4/2016,5/1/2020,1,51.7700004577637,,,0,
5/4/2016,6/1/2020,1,51.9199981689453,,,0,
5/4/2016,7/1/2020,1,51.9599990844727,,,0,
5/4/2016,8/1/2020,1,52.0400009155273,,,0,
5/4/2016,9/1/2020,1,52.1500015258789,,,0,
5/4/2016,10/1/2020,1,52.2799987792969,,,0,
5/4/2016,11/1/2020,1,52.4300003051758,,,0,
5/4/2016,12/1/2020,1,52.6100006103516,52.5099983215332,52.4099998474121,63,
5/4/2016,1/1/2021,1,52.6500015258789,,,0,
5/4/2016,2/1/2021,1,52.7099990844727,,,0,
5/4/2016,3/1/2021,1,52.7999992370606,,,0,
5/4/2016,4/1/2021,1,52.9099998474121,,,0,
5/4/2016,5/1/2021,1,53.0200004577637,,,0,
5/4/2016,6/1/2021,1,53.1500015258789,,,0,
5/4/2016,7/1/2021,1,53.1599998474121,,,0,
5/4/2016,8/1/2021,1,53.2000007629395,,,0,
5/4/2016,9/1/2021,1,53.2599983215332,,,0,
5/4/2016,10/1/2021,1,53.3499984741211,,,0,
5/4/2016,11/1/2021,1,53.4700012207031,,,0,
5/4/2016,12/1/2021,1,53.6100006103516,,,36,
5/4/2016,6/1/2022,1,53.9900016784668,,,0,
5/4/2016,12/1/2022,1,54.3499984741211,,,0,
5/4/2016,6/1/2023,1,54.5999984741211,,,0,
5/4/2016,12/1/2023,1,54.8499984741211,,,0,
5/4/2016,6/1/2024,1,55.0200004577637,,,0,
5/4/2016,12/1/2024,1,55.1800003051758,,,0,
5/4/2016,6/1/2016,3,1.32819998264313,1.36259996891022,1.31400001049042,55087,
5/4/2016,7/1/2016,3,1.33790004253387,1.37170004844666,1.32449996471405,29632,
5/4/2016,8/1/2016,3,1.3503999710083,1.38329994678497,1.33759999275208,18257,
5/4/2016,9/1/2016,3,1.36759996414185,1.39989995956421,1.35549998283386,11469,
5/4/2016,10/1/2016,3,1.38670003414154,1.41750001907349,1.37539994716644,5724,
5/4/2016,11/1/2016,3,1.40600001811981,1.43529999256134,1.39830005168915,3923,
5/4/2016,12/1/2016,3,1.42330002784729,1.4536999464035,1.41170001029968,8870,
5/4/2016,1/1/2017,3,1.43920004367828,1.46700000762939,1.432000041008,936,
5/4/2016,2/1/2017,3,1.44690001010895,1.46829998493195,1.44060003757477,378,
5/4/2016,3/1/2017,3,1.44799995422363,1.47290003299713,1.44159996509552,488,
5/4/2016,4/1/2017,3,1.44400000572205,1.47029995918274,1.4375,282,
5/4/2016,5/1/2017,3,1.4481999874115,1.46360003948212,1.45190000534058,255,
5/4/2016,6/1/2017,3,1.45519995689392,1.47940003871918,1.44449996948242,597,
5/4/2016,7/1/2017,3,1.46539998054504,1.47809994220734,1.45749998092651,376,
5/4/2016,8/1/2017,3,1.47650003433228,1.48889994621277,1.48249995708466,260,
5/4/2016,9/1/2017,3,1.48849999904633,1.4967999458313,1.47850000858307,144,
5/4/2016,10/1/2017,3,1.49909996986389,1.5032000541687,1.4889999628067,74,
5/4/2016,11/1/2017,3,1.50899994373322,1.51429998874664,1.50139999389648,73,
5/4/2016,12/1/2017,3,1.51740002632141,1.53919994831085,1.50650000572205,422,
5/4/2016,1/1/2018,3,1.52450001239777,1.5161999464035,1.5161999464035,125,
5/4/2016,2/1/2018,3,1.52600002288818,1.51740002632141,1.51740002632141,12,
5/4/2016,3/1/2018,3,1.52300000190735,1.51289999485016,1.51289999485016,9,
5/4/2016,4/1/2018,3,1.5184999704361,,,1,
5/4/2016,5/1/2018,3,1.52149999141693,1.52999997138977,1.52999997138977,1,
5/4/2016,6/1/2018,3,1.5275000333786,1.53629994392395,1.53629994392395,1,
5/4/2016,7/1/2018,3,1.53699994087219,1.54499995708466,1.54499995708466,2,
5/4/2016,8/1/2018,3,1.54750001430511,1.55599999427795,1.55599999427795,1,
5/4/2016,9/1/2018,3,1.55999994277954,1.56749999523163,1.56749999523163,2,
5/4/2016,10/1/2018,3,1.57249999046326,1.57700002193451,1.57700002193451,1,
5/4/2016,11/1/2018,3,1.58350002765656,1.58899998664856,1.58899998664856,2,
5/4/2016,12/1/2018,3,1.59249997138977,1.59730005264282,1.5949000120163,2,
5/4/2016,1/1/2019,3,1.59850001335144,,,0,
5/4/2016,2/1/2019,3,1.60150003433228,,,0,
5/4/2016,3/1/2019,3,1.59949994087219,,,0,
5/4/2016,4/1/2019,3,1.59350001811981,,,0,
5/4/2016,5/1/2019,3,1.59899997711182,,,0,
5/4/2016,6/1/2019,3,1.60749995708466,,,0,
5/4/2016,7/1/2019,3,1.61650002002716,,,0,
5/4/2016,8/1/2019,3,1.62650001049042,,,0,
5/4/2016,9/1/2019,3,1.63549995422363,,,0,
5/4/2016,10/1/2019,3,1.64300000667572,,,0,
5/4/2016,11/1/2019,3,1.64950001239777,,,0,
5/4/2016,12/1/2019,3,1.65450000762939,,,0,
5/4/2016,1/1/2020,3,1.66199994087219,,,0,
5/4/2016,6/1/2016,4,1.48660004138947,1.53760004043579,1.46549999713898,71828,
5/4/2016,7/1/2016,4,1.49580001831055,1.54579997062683,1.47660005092621,56123,
5/4/2016,8/1/2016,4,1.49080002307892,1.53910005092621,1.47329998016357,30551,
5/4/2016,9/1/2016,4,1.47070002555847,1.51750004291534,1.45550000667572,20284,
5/4/2016,10/1/2016,4,1.33159995079041,1.37720000743866,1.3186000585556,10399,
5/4/2016,11/1/2016,4,1.29999995231628,1.34249997138977,1.28810000419617,5523,
5/4/2016,12/1/2016,4,1.28139996528625,1.32449996471405,1.26870000362396,9340,
5/4/2016,1/1/2017,4,1.28190004825592,1.31980001926422,1.2717000246048,951,
5/4/2016,2/1/2017,4,1.29460000991821,1.32439994812012,1.28450000286102,441,
5/4/2016,3/1/2017,4,1.31649994850159,1.35500001907349,1.30480003356934,916,
5/4/2016,4/1/2017,4,1.53540003299713,1.56270003318787,1.52470004558563,619,
5/4/2016,5/1/2017,4,1.54770004749298,1.57679998874664,1.53600001335144,494,
5/4/2016,6/1/2017,4,1.54910004138947,1.58249998092651,1.53709995746613,792,
5/4/2016,7/1/2017,4,1.5378999710083,1.56900000572205,1.52639997005463,245,
5/4/2016,8/1/2017,4,1.5194000005722,1.52989995479584,1.50820004940033,197,
5/4/2016,9/1/2017,4,1.49170005321503,1.50199997425079,1.47969996929169,221,
5/4/2016,10/1/2017,4,1.3425999879837,1.35350000858307,1.33039999008179,198,
5/4/2016,11/1/2017,4,1.3092999458313,1.317999958992,1.31110000610352,144,
5/4/2016,12/1/2017,4,1.2940000295639,1.31550002098084,1.27999997138977,423,
5/4/2016,1/1/2018,4,1.29540002346039,1.30250000953674,1.27999997138977,20,
5/4/2016,2/1/2018,4,1.31239998340607,1.32009994983673,1.30750000476837,0,
5/4/2016,3/1/2018,4,1.3429000377655,,,0,
5/4/2016,4/1/2018,4,1.58239996433258,,,0,
5/4/2016,5/1/2018,4,1.59889996051788,,,0,
5/4/2016,6/1/2018,4,1.60140001773834,,,0,
5/4/2016,7/1/2018,4,1.58990001678467,,,0,
5/4/2016,8/1/2018,4,1.5673999786377,,,0,
5/4/2016,9/1/2018,4,1.53540003299713,,,0,
5/4/2016,10/1/2018,4,1.39240002632141,,,0,
5/4/2016,11/1/2018,4,1.35790002346039,,,0,
5/4/2016,12/1/2018,4,1.33399999141693,,,50,
5/4/2016,1/1/2019,4,1.33780002593994,,,0,
5/4/2016,2/1/2019,4,1.3532999753952,,,0,
5/4/2016,3/1/2019,4,1.38030004501343,,,0,
5/4/2016,4/1/2019,4,1.60629999637604,,,0,
5/4/2016,5/1/2019,4,1.61329996585846,,,0,
5/4/2016,6/1/2019,4,1.60679996013641,,,0,
5/4/2016,7/1/2019,4,1.59430003166199,,,0,
5/4/2016,8/1/2019,4,1.57480001449585,,,0,
5/4/2016,9/1/2019,4,1.55529999732971,,,0,
5/4/2016,10/1/2019,4,1.43929994106293,,,0,
5/4/2016,11/1/2019,4,1.41530001163483,,,0,
5/4/2016,12/1/2019,4,1.40129995346069,,,0,
5/4/2016,1/1/2020,4,1.40629994869232,,,0,
5/5/2016,6/1/2016,1,44.3199996948242,46.0699996948242,43.9599990844727,737040,
5/5/2016,7/1/2016,1,44.9099998474121,46.6300010681152,44.5499992370606,193077,
5/5/2016,8/1/2016,1,45.2999992370606,47,44.9500007629395,72220,
5/5/2016,9/1/2016,1,45.6500015258789,47.3199996948242,45.2999992370606,53497,
5/5/2016,10/1/2016,1,45.9700012207031,47.5900001525879,45.6199989318848,25224,
5/5/2016,11/1/2016,1,46.2799987792969,47.8199996948242,45.9500007629395,17459,
5/5/2016,12/1/2016,1,46.5499992370606,48.0999984741211,46.2099990844727,71133,
5/5/2016,1/1/2017,1,46.7700004577637,48.2200012207031,46.4799995422363,8394,
5/5/2016,2/1/2017,1,46.939998626709,48.2599983215332,46.6699981689453,4484,
5/5/2016,3/1/2017,1,47.0999984741211,48.5299987792969,46.7799987792969,4972,
5/5/2016,4/1/2017,1,47.25,48.5200004577637,47.0200004577637,1210,
5/5/2016,5/1/2017,1,47.3899993896484,48.6100006103516,47.439998626709,1240,
5/5/2016,6/1/2017,1,47.5099983215332,48.9300003051758,47.2000007629395,7639,
5/5/2016,7/1/2017,1,47.5900001525879,48.9000015258789,47.4900016784668,385,
5/5/2016,8/1/2017,1,47.689998626709,48.6399993896484,,154,
5/5/2016,9/1/2017,1,47.810001373291,48.7999992370605,,803,
5/5/2016,10/1/2017,1,47.9500007629395,48.8899993896484,,129,
5/5/2016,11/1/2017,1,48.1100006103516,49.0999984741211,,166,
5/5/2016,12/1/2017,1,48.2799987792969,49.6599998474121,48,15298,
5/5/2016,1/1/2018,1,48.3800010681152,49.2999992370605,,69,
5/5/2016,2/1/2018,1,48.4799995422363,49.4000015258789,,0,
5/5/2016,3/1/2018,1,48.5999984741211,49.1100006103516,,22,
5/5/2016,4/1/2018,1,48.7200012207031,49.2000007629395,,0,
5/5/2016,5/1/2018,1,48.8600006103516,49.2999992370605,,0,
5/5/2016,6/1/2018,1,49.0099983215332,50.0999984741211,49,679,
5/5/2016,7/1/2018,1,49.1199989318848,,,600,
5/5/2016,8/1/2018,1,49.2599983215332,,,100,
5/5/2016,9/1/2018,1,49.4199981689453,,,100,
5/5/2016,10/1/2018,1,49.5900001525879,,,0,
5/5/2016,11/1/2018,1,49.7700004577637,,,0,
5/5/2016,12/1/2018,1,49.939998626709,50.9900016784668,49.6699981689453,2659,
5/5/2016,1/1/2019,1,50.0699996948242,,,0,
5/5/2016,2/1/2019,1,50.189998626709,,,0,
5/5/2016,3/1/2019,1,50.310001373291,,,0,
5/5/2016,4/1/2019,1,50.4500007629395,,,0,
5/5/2016,5/1/2019,1,50.5999984741211,,,0,
5/5/2016,6/1/2019,1,50.7599983215332,,,5,
5/5/2016,7/1/2019,1,50.8400001525879,51.5800018310547,,0,
5/5/2016,8/1/2019,1,50.9599990844727,,,0,
5/5/2016,9/1/2019,1,51.0999984741211,,,0,
5/5/2016,10/1/2019,1,51.2599983215332,,,0,
5/5/2016,11/1/2019,1,51.439998626709,,,0,
5/5/2016,12/1/2019,1,51.6399993896484,52.5,51.7700004577637,395,
5/5/2016,1/1/2020,1,51.75,,,0,
5/5/2016,2/1/2020,1,51.8699989318848,,,0,
5/5/2016,3/1/2020,1,51.9900016784668,,,0,
5/5/2016,4/1/2020,1,52.1300010681152,,,0,
5/5/2016,5/1/2020,1,52.2799987792969,,,0,
5/5/2016,6/1/2020,1,52.439998626709,,,0,
5/5/2016,7/1/2020,1,52.4900016784668,,,0,
5/5/2016,8/1/2020,1,52.5800018310547,,,0,
5/5/2016,9/1/2020,1,52.7000007629395,,,0,
5/5/2016,10/1/2020,1,52.8400001525879,,,0,
5/5/2016,11/1/2020,1,53,,,0,
5/5/2016,12/1/2020,1,53.189998626709,53.75,53.1300010681152,61,
5/5/2016,1/1/2021,1,53.2400016784668,,,0,
5/5/2016,2/1/2021,1,53.310001373291,,,0,
5/5/2016,3/1/2021,1,53.4099998474121,,,0,
5/5/2016,4/1/2021,1,53.5299987792969,,,0,
5/5/2016,5/1/2021,1,53.6500015258789,,,0,
5/5/2016,6/1/2021,1,53.7900009155274,,,0,
5/5/2016,7/1/2021,1,53.810001373291,,,0,
5/5/2016,8/1/2021,1,53.8600006103516,,,0,
5/5/2016,9/1/2021,1,53.9300003051758,,,0,
5/5/2016,10/1/2021,1,54.0299987792969,,,0,
5/5/2016,11/1/2021,1,54.1599998474121,,,0,
5/5/2016,12/1/2021,1,54.310001373291,54.0900001525879,,24,
5/5/2016,6/1/2022,1,54.7299995422363,,,0,
5/5/2016,12/1/2022,1,55.1300010681152,54.560001373291,,0,
5/5/2016,6/1/2023,1,55.3800010681152,,,0,
5/5/2016,12/1/2023,1,55.6300010681152,56,,0,
5/5/2016,6/1/2024,1,55.7999992370606,,,0,
5/5/2016,12/1/2024,1,55.9599990844727,,,0,
5/5/2016,6/1/2016,3,1.3286999464035,1.37999999523163,1.31939995288849,56715,
5/5/2016,7/1/2016,3,1.33860003948212,1.38820004463196,1.32959997653961,26692,
5/5/2016,8/1/2016,3,1.35169994831085,1.3996000289917,1.34249997138977,13580,
5/5/2016,9/1/2016,3,1.36930000782013,1.4157999753952,1.36150002479553,7635,
5/5/2016,10/1/2016,3,1.38880002498627,1.43299996852875,1.38199996948242,3790,
5/5/2016,11/1/2016,3,1.40840005874634,1.45019996166229,1.40320003032684,3226,
5/5/2016,12/1/2016,3,1.42589998245239,1.46889996528626,1.41690003871918,9978,
5/5/2016,1/1/2017,3,1.44200003147125,1.4811999797821,1.43620002269745,975,
5/5/2016,2/1/2017,3,1.45029997825623,1.48780000209808,1.44179999828339,647,
5/5/2016,3/1/2017,3,1.45210003852844,1.47599995136261,1.4507999420166,468,
5/5/2016,4/1/2017,3,1.44900000095367,,,246,
5/5/2016,5/1/2017,3,1.45360004901886,1.47469997406006,1.45650005340576,107,
5/5/2016,6/1/2017,3,1.46099996566772,1.49689996242523,1.45239996910095,381,
5/5/2016,7/1/2017,3,1.47160005569458,1.48839998245239,,187,
5/5/2016,8/1/2017,3,1.48290002346039,1.50209999084473,,180,
5/5/2016,9/1/2017,3,1.4951000213623,1.51090002059937,,170,
5/5/2016,10/1/2017,3,1.5058000087738,1.52069997787476,,66,
5/5/2016,11/1/2017,3,1.51590001583099,1.53190004825592,,67,
5/5/2016,12/1/2017,3,1.52450001239777,1.55589997768402,1.51660001277924,388,
5/5/2016,1/1/2018,3,1.53159999847412,1.54390001296997,,8,
5/5/2016,2/1/2018,3,1.53310000896454,1.54480004310608,,1,
5/5/2016,3/1/2018,3,1.5300999879837,1.53999996185303,1.53999996185303,3,
5/5/2016,4/1/2018,3,1.52559995651245,,,0,
5/5/2016,5/1/2018,3,1.52859997749329,,,0,
5/5/2016,6/1/2018,3,1.53460001945496,,,0,
5/5/2016,7/1/2018,3,1.54410004615784,,,0,
5/5/2016,8/1/2018,3,1.55460000038147,1.57070004940033,,0,
5/5/2016,9/1/2018,3,1.56710004806519,,,0,
5/5/2016,10/1/2018,3,1.57959997653961,,,0,
5/5/2016,11/1/2018,3,1.59060001373291,,,0,
5/5/2016,12/1/2018,3,1.59959995746613,1.61819994449615,,0,
5/5/2016,1/1/2019,3,1.6055999994278,,,0,
5/5/2016,2/1/2019,3,1.60860002040863,,,0,
5/5/2016,3/1/2019,3,1.60660004615784,,,0,
5/5/2016,4/1/2019,3,1.60060000419617,,,0,
5/5/2016,5/1/2019,3,1.60609996318817,,,0,
5/5/2016,6/1/2019,3,1.61459994316101,,,0,
5/5/2016,7/1/2019,3,1.62360000610352,,,0,
5/5/2016,8/1/2019,3,1.63359999656677,,,0,
5/5/2016,9/1/2019,3,1.64260005950928,,,0,
5/5/2016,10/1/2019,3,1.65009999275208,,,0,
5/5/2016,11/1/2019,3,1.65659999847412,,,0,
5/5/2016,12/1/2019,3,1.66159999370575,,,0,
5/5/2016,1/1/2020,3,1.66910004615784,,,0,
5/5/2016,6/1/2016,4,1.49140000343323,1.53359997272491,1.47839999198914,49352,
5/5/2016,7/1/2016,4,1.49950003623962,1.54180002212524,1.48749995231628,33258,
5/5/2016,8/1/2016,4,1.49430000782013,1.53649997711182,1.48300004005432,17581,
5/5/2016,9/1/2016,4,1.47379994392395,1.51559996604919,1.46329998970032,12639,
5/5/2016,10/1/2016,4,1.33529996871948,1.37460005283356,1.32729995250702,6901,
5/5/2016,11/1/2016,4,1.30369997024536,1.34049999713898,1.29320001602173,3705,
5/5/2016,12/1/2016,4,1.2853000164032,1.32430005073547,1.27479994297028,5572,
5/5/2016,1/1/2017,4,1.28649997711182,1.31980001926422,1.27779996395111,638,
5/5/2016,2/1/2017,4,1.29949998855591,1.32980000972748,1.29929995536804,403,
5/5/2016,3/1/2017,4,1.32140004634857,1.353600025177,1.31500005722046,394,
5/5/2016,4/1/2017,4,1.54019999504089,1.5563999414444,1.53359997272491,246,
5/5/2016,5/1/2017,4,1.55280005931854,1.56710004806519,1.54639995098114,239,
5/5/2016,6/1/2017,4,1.55449998378754,1.59080004692078,1.54410004615784,348,
5/5/2016,7/1/2017,4,1.54359996318817,1.5757999420166,1.53369998931885,75,
5/5/2016,8/1/2017,4,1.52520000934601,1.54149997234344,,26,
5/5/2016,9/1/2017,4,1.49779999256134,1.5168000459671,,20,
5/5/2016,10/1/2017,4,1.34920001029968,1.37070000171661,,22,
5/5/2016,11/1/2017,4,1.31589996814728,1.33619999885559,,27,
5/5/2016,12/1/2017,4,1.30060005187988,1.33319997787476,1.29690003395081,380,
5/5/2016,1/1/2018,4,1.30200004577637,1.3183000087738,,4,
5/5/2016,2/1/2018,4,1.31900000572205,1.33430004119873,,39,
5/5/2016,3/1/2018,4,1.34860002994537,1.35749995708466,,72,
5/5/2016,4/1/2018,4,1.58759999275208,1.59150004386902,,36,
5/5/2016,5/1/2018,4,1.60409998893738,1.60459995269775,,0,
5/5/2016,6/1/2018,4,1.60660004615784,,,0,
5/5/2016,7/1/2018,4,1.59510004520416,,,0,
5/5/2016,8/1/2018,4,1.57260000705719,,,0,
5/5/2016,9/1/2018,4,1.54059994220734,,,0,
5/5/2016,10/1/2018,4,1.39760005474091,,,0,
5/5/2016,11/1/2018,4,1.36310005187988,,,0,
5/5/2016,12/1/2018,4,1.33920001983643,,,0,
5/5/2016,1/1/2019,4,1.34270000457764,,,0,
5/5/2016,2/1/2019,4,1.3581999540329,,,0,
5/5/2016,3/1/2019,4,1.38520002365112,,,0,
5/5/2016,4/1/2019,4,1.61119997501373,,,0,
5/5/2016,5/1/2019,4,1.61819994449615,,,0,
5/5/2016,6/1/2019,4,1.6117000579834,,,0,
5/5/2016,7/1/2019,4,1.59920001029968,,,0,
5/5/2016,8/1/2019,4,1.57969999313355,,,0,
5/5/2016,9/1/2019,4,1.56019997596741,,,0,
5/5/2016,10/1/2019,4,1.44420003890991,,,0,
5/5/2016,11/1/2019,4,1.42019999027252,,,0,
5/5/2016,12/1/2019,4,1.40620005130768,,,0,
5/5/2016,1/1/2020,4,1.41120004653931,,,0,
5/6/2016,6/1/2016,1,44.6599998474121,45.3400001525879,43.5400009155273,667093,
5/6/2016,7/1/2016,1,45.3199996948242,45.9700012207031,44.1599998474121,217542,
5/6/2016,8/1/2016,1,45.7400016784668,46.3499984741211,44.560001373291,67638,
5/6/2016,9/1/2016,1,46.1199989318848,46.689998626709,44.8899993896484,43705,
5/6/2016,10/1/2016,1,46.4599990844727,46.9599990844727,45.2200012207031,22663,
5/6/2016,11/1/2016,1,46.7900009155273,47.25,45.5900001525879,15905,
5/6/2016,12/1/2016,1,47.0699996948242,47.5200004577637,45.8300018310547,49713,
5/6/2016,1/1/2017,1,47.2999992370606,47.7000007629395,46.1100006103516,10675,
5/6/2016,2/1/2017,1,47.4799995422363,47.8499984741211,46.310001373291,9718,
5/6/2016,3/1/2017,1,47.6399993896484,47.9900016784668,46.439998626709,4629,
5/6/2016,4/1/2017,1,47.7799987792969,48.0499992370605,46.6599998474121,1194,
5/6/2016,5/1/2017,1,47.9199981689453,47.8899993896484,47.5099983215332,913,
5/6/2016,6/1/2017,1,48.0499992370605,48.3800010681152,46.8499984741211,9855,
5/6/2016,7/1/2017,1,48.1399993896484,48.2299995422363,46.9599990844727,254,
5/6/2016,8/1/2017,1,48.25,48.0800018310547,47.5299987792969,64,
5/6/2016,9/1/2017,1,48.3800010681152,48.25,47.5999984741211,684,
5/6/2016,10/1/2017,1,48.5299987792969,48.4599990844727,47.7900009155273,234,
5/6/2016,11/1/2017,1,48.7000007629395,48.5699996948242,47.9000015258789,128,
5/6/2016,12/1/2017,1,48.8800010681152,49.1300010681152,47.689998626709,14453,
5/6/2016,1/1/2018,1,48.9900016784668,48.8400001525879,48.1800003051758,16,
5/6/2016,2/1/2018,1,49.0900001525879,48.9599990844727,48.2799987792969,22,
5/6/2016,3/1/2018,1,49.2099990844727,48.6500015258789,,23,
5/6/2016,4/1/2018,1,49.3300018310547,48.75,,14,
5/6/2016,5/1/2018,1,49.4700012207031,,,0,
5/6/2016,6/1/2018,1,49.6199989318848,49.6300010681152,48.5499992370606,944,
5/6/2016,7/1/2018,1,49.7400016784668,,,0,
5/6/2016,8/1/2018,1,49.8800010681152,,,0,
5/6/2016,9/1/2018,1,50.0499992370605,,,0,
5/6/2016,10/1/2018,1,50.2299995422363,,,0,
5/6/2016,11/1/2018,1,50.4199981689453,,,0,
5/6/2016,12/1/2018,1,50.5900001525879,50.7299995422363,49.5400009155273,2717,
5/6/2016,1/1/2019,1,50.7200012207031,,,0,
5/6/2016,2/1/2019,1,50.8400001525879,,,0,
5/6/2016,3/1/2019,1,50.9599990844727,,,0,
5/6/2016,4/1/2019,1,51.0999984741211,,,0,
5/6/2016,5/1/2019,1,51.25,,,0,
5/6/2016,6/1/2019,1,51.4099998474121,,,3,
5/6/2016,7/1/2019,1,51.4900016784668,51.3600006103516,,0,
5/6/2016,8/1/2019,1,51.6100006103516,,,0,
5/6/2016,9/1/2019,1,51.75,,,0,
5/6/2016,10/1/2019,1,51.9199981689453,,,0,
5/6/2016,11/1/2019,1,52.0999984741211,,,0,
5/6/2016,12/1/2019,1,52.2999992370606,51.9599990844727,50.9300003051758,326,
5/6/2016,1/1/2020,1,52.4099998474121,,,0,
5/6/2016,2/1/2020,1,52.5299987792969,,,0,
5/6/2016,3/1/2020,1,52.6500015258789,,,0,
5/6/2016,4/1/2020,1,52.7799987792969,,,0,
5/6/2016,5/1/2020,1,52.9300003051758,,,0,
5/6/2016,6/1/2020,1,53.0900001525879,,,0,
5/6/2016,7/1/2020,1,53.1399993896484,,,0,
5/6/2016,8/1/2020,1,53.2299995422363,,,0,
5/6/2016,9/1/2020,1,53.3499984741211,,,0,
5/6/2016,10/1/2020,1,53.4900016784668,,,0,
5/6/2016,11/1/2020,1,53.6500015258789,,,0,
5/6/2016,12/1/2020,1,53.8300018310547,53.6699981689453,53.1100006103516,37,
5/6/2016,1/1/2021,1,53.8800010681152,,,0,
5/6/2016,2/1/2021,1,53.9500007629395,,,0,
5/6/2016,3/1/2021,1,54.0499992370606,,,0,
5/6/2016,4/1/2021,1,54.1699981689453,,,0,
5/6/2016,5/1/2021,1,54.2900009155273,,,0,
5/6/2016,6/1/2021,1,54.4300003051758,,,0,
5/6/2016,7/1/2021,1,54.4500007629395,,,0,
5/6/2016,8/1/2021,1,54.5,,,0,
5/6/2016,9/1/2021,1,54.5699996948242,,,0,
5/6/2016,10/1/2021,1,54.6699981689453,,,0,
5/6/2016,11/1/2021,1,54.7999992370606,,,0,
5/6/2016,12/1/2021,1,54.9500007629395,54.3499984741211,,11,
5/6/2016,6/1/2022,1,55.3699989318848,,,0,
5/6/2016,12/1/2022,1,55.7700004577637,,,0,
5/6/2016,6/1/2023,1,56.0200004577637,,,0,
5/6/2016,12/1/2023,1,56.2700004577637,,,0,
5/6/2016,6/1/2024,1,56.439998626709,,,0,
5/6/2016,12/1/2024,1,56.5999984741211,,,0,
5/6/2016,6/1/2016,3,1.33729994297028,1.35829997062683,1.3047000169754,60409,
5/6/2016,7/1/2016,3,1.34689998626709,1.36819994449615,1.31529998779297,30322,
5/6/2016,8/1/2016,3,1.35979998111725,1.38059997558594,1.32860004901886,15186,
5/6/2016,9/1/2016,3,1.37740004062653,1.39719998836517,1.34679996967316,10098,
5/6/2016,10/1/2016,3,1.39680004119873,1.41199994087219,1.36860001087189,6032,
5/6/2016,11/1/2016,3,1.41620004177094,1.43499994277954,1.38929998874664,4296,
5/6/2016,12/1/2016,3,1.43330001831055,1.45249998569489,1.40450000762939,8624,
5/6/2016,1/1/2017,3,1.44889998435974,1.46549999713898,1.42139995098114,1666,
5/6/2016,2/1/2017,3,1.457200050354,1.47070002555847,1.43099999427795,681,
5/6/2016,3/1/2017,3,1.45910000801086,1.47019994258881,1.46060001850128,262,
5/6/2016,4/1/2017,3,1.45620000362396,,,206,
5/6/2016,5/1/2017,3,1.46089994907379,1.46519994735718,1.43929994106293,184,
5/6/2016,6/1/2017,3,1.46860003471375,1.48440003395081,1.44130003452301,174,
5/6/2016,7/1/2017,3,1.47920000553131,1.47660005092621,1.47099995613098,135,
5/6/2016,8/1/2017,3,1.49059998989105,1.49030005931854,1.46599996089935,80,
5/6/2016,9/1/2017,3,1.50300002098084,1.50039994716644,1.49430000782013,67,
5/6/2016,10/1/2017,3,1.51400005817413,1.51119995117188,1.49860000610352,63,
5/6/2016,11/1/2017,3,1.5242999792099,1.52279996871948,1.49849998950958,135,
5/6/2016,12/1/2017,3,1.53320002555847,1.54729998111725,1.50670003890991,1125,
5/6/2016,1/1/2018,3,1.54030001163483,1.53589999675751,1.5132999420166,5,
5/6/2016,2/1/2018,3,1.54180002212524,1.53750002384186,1.51740002632141,2,
5/6/2016,3/1/2018,3,1.53880000114441,1.53299999237061,,1,
5/6/2016,4/1/2018,3,1.53429996967316,1.52880001068115,,0,
5/6/2016,5/1/2018,3,1.53729999065399,,,1,
5/6/2016,6/1/2018,3,1.54330003261566,,,5,
5/6/2016,7/1/2018,3,1.55280005931854,,,0,
5/6/2016,8/1/2018,3,1.56330001354218,1.56529998779297,,0,
5/6/2016,9/1/2018,3,1.5757999420166,,,0,
5/6/2016,10/1/2018,3,1.58829998970032,,,0,
5/6/2016,11/1/2018,3,1.59930002689362,,,0,
5/6/2016,12/1/2018,3,1.60829997062683,1.61129999160767,1.59619998931885,0,
5/6/2016,1/1/2019,3,1.6143000125885,,,0,
5/6/2016,2/1/2019,3,1.61730003356934,,,0,
5/6/2016,3/1/2019,3,1.61530005931854,,,0,
5/6/2016,4/1/2019,3,1.60930001735687,,,0,
5/6/2016,5/1/2019,3,1.61479997634888,,,0,
5/6/2016,6/1/2019,3,1.62329995632172,,,0,
5/6/2016,7/1/2019,3,1.63230001926422,,,0,
5/6/2016,8/1/2019,3,1.64230000972748,,,0,
5/6/2016,9/1/2019,3,1.65129995346069,,,0,
5/6/2016,10/1/2019,3,1.65880000591278,,,0,
5/6/2016,11/1/2019,3,1.66530001163483,,,0,
5/6/2016,12/1/2019,3,1.67030000686646,,,0,
5/6/2016,1/1/2020,3,1.67780005931854,,,0,
5/6/2016,6/1/2016,4,1.49619996547699,1.51900005340576,1.46640002727509,58854,
5/6/2016,7/1/2016,4,1.5058000087738,1.52639997005463,1.4757000207901,44047,
5/6/2016,8/1/2016,4,1.50199997425079,1.52090001106262,1.47140002250671,19657,
5/6/2016,9/1/2016,4,1.48230004310608,1.49880003929138,1.45249998569489,14034,
5/6/2016,10/1/2016,4,1.34479999542236,1.36119997501373,1.3154000043869,8585,
5/6/2016,11/1/2016,4,1.31330001354218,1.32920002937317,1.28470003604889,4873,
5/6/2016,12/1/2016,4,1.29499995708466,1.31099998950958,1.26579999923706,7720,
5/6/2016,1/1/2017,4,1.29670000076294,1.30719995498657,1.27119994163513,804,
5/6/2016,2/1/2017,4,1.31019997596741,1.29719996452332,1.28680002689362,207,
5/6/2016,3/1/2017,4,1.33239996433258,,,119,
5/6/2016,4/1/2017,4,1.55130004882813,1.55270004272461,1.52409994602203,88,
5/6/2016,5/1/2017,4,1.56459999084473,,,129,
5/6/2016,6/1/2017,4,1.56700003147125,1.57920002937317,1.53410005569458,581,
5/6/2016,7/1/2017,4,1.557000041008,1.56809997558594,1.52559995651245,397,
5/6/2016,8/1/2017,4,1.53949999809265,1.5320999622345,,114,
5/6/2016,9/1/2017,4,1.51310002803803,1.50769996643066,1.48730003833771,107,
5/6/2016,10/1/2017,4,1.36880004405975,1.36389994621277,1.34529995918274,83,
5/6/2016,11/1/2017,4,1.33700001239777,1.33120000362396,1.31309998035431,204,
5/6/2016,12/1/2017,4,1.3231999874115,1.33210003376007,1.28299999237061,1135,
5/6/2016,1/1/2018,4,1.32459998130798,1.31910002231598,1.29900002479553,6,
5/6/2016,2/1/2018,4,1.34159994125366,1.33759999275208,1.3121999502182,0,
5/6/2016,3/1/2018,4,1.37119996547699,1.35829997062683,,0,
5/6/2016,4/1/2018,4,1.61020004749298,1.58920001983643,,0,
5/6/2016,5/1/2018,4,1.62670004367828,,,0,
5/6/2016,6/1/2018,4,1.62919998168945,,,0,
5/6/2016,7/1/2018,4,1.61769998073578,,,0,
5/6/2016,8/1/2018,4,1.59519994258881,,,0,
5/6/2016,9/1/2018,4,1.56319999694824,,,0,
5/6/2016,10/1/2018,4,1.42019999027252,,,0,
5/6/2016,11/1/2018,4,1.3856999874115,,,0,
5/6/2016,12/1/2018,4,1.36179995536804,1.35689997673035,,0,
5/6/2016,1/1/2019,4,1.36530005931854,,,0,
5/6/2016,2/1/2019,4,1.3808000087738,,,0,
5/6/2016,3/1/2019,4,1.40779995918274,,,0,
5/6/2016,4/1/2019,4,1.63380002975464,,,0,
5/6/2016,5/1/2019,4,1.64079999923706,,,0,
5/6/2016,6/1/2019,4,1.63429999351501,,,0,
5/6/2016,7/1/2019,4,1.6217999458313,,,0,
5/6/2016,8/1/2019,4,1.60230004787445,,,0,
5/6/2016,9/1/2019,4,1.58280003070831,,,0,
5/6/2016,10/1/2019,4,1.46679997444153,,,0,
5/6/2016,11/1/2019,4,1.44280004501343,,,0,
5/6/2016,12/1/2019,4,1.42879998683929,,,0,
5/6/2016,1/1/2020,4,1.43379998207092,,,0,
5/9/2016,6/1/2016,1,43.439998626709,45.939998626709,43.2400016784668,735638,
5/9/2016,7/1/2016,1,44.0299987792969,46.4900016784668,43.8699989318848,264567,
5/9/2016,8/1/2016,1,44.4500007629395,46.7999992370605,44.2900009155273,73720,
5/9/2016,9/1/2016,1,44.8400001525879,47.0800018310547,44.7000007629395,50715,
5/9/2016,10/1/2016,1,45.189998626709,47.3199996948242,45.0499992370605,30744,
5/9/2016,11/1/2016,1,45.5200004577637,47.4199981689453,45.3800010681152,23954,
5/9/2016,12/1/2016,1,45.7999992370606,47.939998626709,45.6300010681152,78120,
5/9/2016,1/1/2017,1,46.0299987792969,48.0900001525879,45.939998626709,10449,
5/9/2016,2/1/2017,1,46.2299995422363,48.1599998474121,46.0999984741211,7375,
5/9/2016,3/1/2017,1,46.4000015258789,48.2700004577637,46.2799987792969,6077,
5/9/2016,4/1/2017,1,46.5400009155273,48.4000015258789,46.4199981689453,1455,
5/9/2016,5/1/2017,1,46.689998626709,,46.689998626709,1199,
5/9/2016,6/1/2017,1,46.8300018310547,48.810001373291,46.6800003051758,14097,
5/9/2016,7/1/2017,1,46.9300003051758,48.7200012207031,47,150,
5/9/2016,8/1/2017,1,47.0400009155273,48.5,47.3400001525879,34,
5/9/2016,9/1/2017,1,47.1699981689453,49.1500015258789,47.4099998474121,319,
5/9/2016,10/1/2017,1,47.3199996948242,48.7799987792969,47.5999984741211,108,
5/9/2016,11/1/2017,1,47.4900016784668,49,47.7099990844727,253,
5/9/2016,12/1/2017,1,47.6699981689453,49.6199989318848,47.5099983215332,24240,
5/9/2016,1/1/2018,1,47.7799987792969,49.2799987792969,48.0200004577637,225,
5/9/2016,2/1/2018,1,47.8899993896484,49.3800010681152,48.0800018310547,23,
5/9/2016,3/1/2018,1,48.0200004577637,,48.6500015258789,87,
5/9/2016,4/1/2018,1,48.1500015258789,,48.7799987792969,1,
5/9/2016,5/1/2018,1,48.2999992370606,,48.9599990844727,1,
5/9/2016,6/1/2018,1,48.4700012207031,50.2400016784668,48.439998626709,3446,
5/9/2016,7/1/2018,1,48.6100006103516,,,2,
5/9/2016,8/1/2018,1,48.7700004577637,,,2,
5/9/2016,9/1/2018,1,48.9599990844727,,,3,
5/9/2016,10/1/2018,1,49.1599998474121,,,2,
5/9/2016,11/1/2018,1,49.3699989318848,,,2,
5/9/2016,12/1/2018,1,49.560001373291,51.1199989318848,49.3800010681152,5722,
5/9/2016,1/1/2019,1,49.689998626709,,,0,
5/9/2016,2/1/2019,1,49.8300018310547,,,0,
5/9/2016,3/1/2019,1,49.9799995422363,,,0,
5/9/2016,4/1/2019,1,50.1399993896484,,,0,
5/9/2016,5/1/2019,1,50.310001373291,,,0,
5/9/2016,6/1/2019,1,50.5,,,55,
5/9/2016,7/1/2019,1,50.5999984741211,51.6100006103516,,0,
5/9/2016,8/1/2019,1,50.7400016784668,,,0,
5/9/2016,9/1/2019,1,50.9000015258789,,,0,
5/9/2016,10/1/2019,1,51.0900001525879,,,0,
5/9/2016,11/1/2019,1,51.2999992370605,,,0,
5/9/2016,12/1/2019,1,51.5200004577637,52.3400001525879,51.5099983215332,1009,
5/9/2016,1/1/2020,1,51.6599998474121,,,0,
5/9/2016,2/1/2020,1,51.7999992370605,,,0,
5/9/2016,3/1/2020,1,51.9500007629395,,,0,
5/9/2016,4/1/2020,1,52.1100006103516,,,0,
5/9/2016,5/1/2020,1,52.2900009155273,,,0,
5/9/2016,6/1/2020,1,52.4799995422363,,,0,
5/9/2016,7/1/2020,1,52.560001373291,,,0,
5/9/2016,8/1/2020,1,52.6699981689453,,,0,
5/9/2016,9/1/2020,1,52.8199996948242,,,0,
5/9/2016,10/1/2020,1,52.9900016784668,,,0,
5/9/2016,11/1/2020,1,53.1800003051758,,,0,
5/9/2016,12/1/2020,1,53.3899993896484,53.9599990844727,53.25,146,
5/9/2016,1/1/2021,1,53.4799995422363,,,0,
5/9/2016,2/1/2021,1,53.5900001525879,,,0,
5/9/2016,3/1/2021,1,53.7299995422363,,,0,
5/9/2016,4/1/2021,1,53.8800010681152,,,0,
5/9/2016,5/1/2021,1,54.0400009155273,,,0,
5/9/2016,6/1/2021,1,54.2200012207031,,,0,
5/9/2016,7/1/2021,1,54.2799987792969,,,0,
5/9/2016,8/1/2021,1,54.3699989318848,,,0,
5/9/2016,9/1/2021,1,54.4799995422363,,,0,
5/9/2016,10/1/2021,1,54.6199989318848,,,0,
5/9/2016,11/1/2021,1,54.7900009155273,,,0,
5/9/2016,12/1/2021,1,54.9799995422363,,,104,
5/9/2016,6/1/2022,1,55.5699996948242,,,0,
5/9/2016,12/1/2022,1,56.1300010681152,56.3899993896484,56.3600006103516,68,
5/9/2016,6/1/2023,1,56.4799995422363,,,0,
5/9/2016,12/1/2023,1,56.8300018310547,56.75,,2,
5/9/2016,6/1/2024,1,57,,,0,
5/9/2016,12/1/2024,1,57.1599998474121,,,0,
5/9/2016,6/1/2016,3,1.28629994392395,1.36389994621277,1.28139996528625,60202,
5/9/2016,7/1/2016,3,1.29670000076294,1.37320005893707,1.29240000247955,31544,
5/9/2016,8/1/2016,3,1.31089997291565,1.38399994373322,1.307000041008,14926,
5/9/2016,9/1/2016,3,1.32959997653961,1.39919996261597,1.32620000839233,11851,
5/9/2016,10/1/2016,3,1.34979999065399,1.42079997062683,1.34669995307922,7750,
5/9/2016,11/1/2016,3,1.36940002441406,1.42999994754791,1.36769998073578,5123,
5/9/2016,12/1/2016,3,1.38680005073547,1.45770001411438,1.38370001316071,11142,
5/9/2016,1/1/2017,3,1.40279996395111,1.46510004997253,1.40040004253387,1536,
5/9/2016,2/1/2017,3,1.41219997406006,1.457200050354,1.41100001335144,716,
5/9/2016,3/1/2017,3,1.41499996185303,1.45910000801086,1.41470003128052,403,
5/9/2016,4/1/2017,3,1.41299998760223,1.45620000362396,1.41330003738403,200,
5/9/2016,5/1/2017,3,1.41849994659424,1.46089994907379,1.41820001602173,69,
5/9/2016,6/1/2017,3,1.42700004577637,1.48689997196198,1.42579996585846,213,
5/9/2016,7/1/2017,3,1.43799996376038,1.48080003261566,1.44900000095367,40,
5/9/2016,8/1/2017,3,1.44980001449585,1.49310004711151,1.46440005302429,17,
5/9/2016,9/1/2017,3,1.46249997615814,1.50370001792908,1.47889995574951,13,
5/9/2016,10/1/2017,3,1.47379994392395,1.47500002384186,1.47500002384186,16,
5/9/2016,11/1/2017,3,1.48430001735687,1.48500001430511,1.48500001430511,22,
5/9/2016,12/1/2017,3,1.49339997768402,1.54610002040863,1.49249994754791,550,
5/9/2016,1/1/2018,3,1.50109994411469,1.50209999084473,1.50209999084473,199,
5/9/2016,2/1/2018,3,1.50360000133514,1.50360000133514,1.50360000133514,15,
5/9/2016,3/1/2018,3,1.50160002708435,1.51289999485016,1.50059998035431,21,
5/9/2016,4/1/2018,3,1.49810004234314,1.50890004634857,1.50689995288849,13,
5/9/2016,5/1/2018,3,1.5025999546051,1.50890004634857,1.50890004634857,2,
5/9/2016,6/1/2018,3,1.50960004329681,1.5139000415802,1.5139000415802,1,
5/9/2016,7/1/2018,3,1.52009999752045,,,0,
5/9/2016,8/1/2018,3,1.53159999847412,,,0,
5/9/2016,9/1/2018,3,1.54560005664825,,,0,
5/9/2016,10/1/2018,3,1.5595999956131,,,0,
5/9/2016,11/1/2018,3,1.57159996032715,,,0,
5/9/2016,12/1/2018,3,1.58159995079041,1.61119997501373,1.59829998016357,3,
5/9/2016,1/1/2019,3,1.58759999275208,,,0,
5/9/2016,2/1/2019,3,1.59060001373291,,,0,
5/9/2016,3/1/2019,3,1.58860003948212,,,0,
5/9/2016,4/1/2019,3,1.58259999752045,,,0,
5/9/2016,5/1/2019,3,1.58809995651245,,,0,
5/9/2016,6/1/2019,3,1.59660005569458,,,0,
5/9/2016,7/1/2019,3,1.6055999994278,,,0,
5/9/2016,8/1/2019,3,1.61559998989105,,,0,
5/9/2016,9/1/2019,3,1.62460005283356,,,0,
5/9/2016,10/1/2019,3,1.63209998607636,,,0,
5/9/2016,11/1/2019,3,1.6385999917984,,,0,
5/9/2016,12/1/2019,3,1.64359998703003,,,0,
5/9/2016,1/1/2020,3,1.65110003948212,,,0,
5/9/2016,6/1/2016,4,1.44270002841949,1.52950000762939,1.43819999694824,57711,
5/9/2016,7/1/2016,4,1.45239996910095,1.53750002384186,1.44840002059937,41821,
5/9/2016,8/1/2016,4,1.45000004768372,1.52880001068115,1.44669997692108,20740,
5/9/2016,9/1/2016,4,1.43270003795624,1.50310003757477,1.42949998378754,18203,
5/9/2016,10/1/2016,4,1.2989000082016,1.37000000476837,1.2956999540329,11229,
5/9/2016,11/1/2016,4,1.26909995079041,1.333899974823,1.26600003242493,6857,
5/9/2016,12/1/2016,4,1.25269997119904,1.31780004501343,1.24950003623962,7905,
5/9/2016,1/1/2017,4,1.25569999217987,1.31130003929138,1.2548999786377,943,
5/9/2016,2/1/2017,4,1.27009999752045,1.31669998168945,1.26929998397827,363,
5/9/2016,3/1/2017,4,1.292799949646,1.31200003623962,1.30809998512268,385,
5/9/2016,4/1/2017,4,1.51230001449585,,,349,
5/9/2016,5/1/2017,4,1.52579998970032,,,230,
5/9/2016,6/1/2017,4,1.52839994430542,1.58309996128082,1.52579998970032,550,
5/9/2016,7/1/2017,4,1.519700050354,1.57410001754761,1.51740002632141,368,
5/9/2016,8/1/2017,4,1.50390005111694,1.54760003089905,1.51499998569489,347,
5/9/2016,9/1/2017,4,1.47969996929169,1.52209997177124,1.49349999427795,259,
5/9/2016,10/1/2017,4,1.33770000934601,1.37450003623962,1.34800004959106,290,
5/9/2016,11/1/2017,4,1.30710005760193,,1.31840002536774,297,
5/9/2016,12/1/2017,4,1.29429996013641,1.33169996738434,1.29270005226135,729,
5/9/2016,1/1/2018,4,1.2956999540329,,1.30770003795624,11,
5/9/2016,2/1/2018,4,1.31270003318787,,1.32039999961853,1,
5/9/2016,3/1/2018,4,1.34230005741119,,1.36090004444122,0,
5/9/2016,4/1/2018,4,1.5813000202179,,1.60090005397797,0,
5/9/2016,5/1/2018,4,1.5978000164032,,1.61790001392365,0,
5/9/2016,6/1/2018,4,1.60029995441437,,1.62129998207092,0,
5/9/2016,7/1/2018,4,1.58879995346069,,1.6172000169754,0,
5/9/2016,8/1/2018,4,1.56630003452301,,,3,
5/9/2016,9/1/2018,4,1.53429996967316,,,3,
5/9/2016,10/1/2018,4,1.39129996299744,,,0,
5/9/2016,11/1/2018,4,1.35679996013641,,,3,
5/9/2016,12/1/2018,4,1.33290004730225,,,0,
5/9/2016,1/1/2019,4,1.33640003204346,,,0,
5/9/2016,2/1/2019,4,1.35189998149872,,,0,
5/9/2016,3/1/2019,4,1.37890005111694,,,0,
5/9/2016,4/1/2019,4,1.60490000247955,,,0,
5/9/2016,5/1/2019,4,1.61189997196198,,,0,
5/9/2016,6/1/2019,4,1.60539996623993,,,0,
5/9/2016,7/1/2019,4,1.5929000377655,,,0,
5/9/2016,8/1/2019,4,1.57340002059937,,,0,
5/9/2016,9/1/2019,4,1.55390000343323,,,0,
5/9/2016,10/1/2019,4,1.43789994716644,,,0,
5/9/2016,11/1/2019,4,1.41390001773834,,,0,
5/9/2016,12/1/2019,4,1.39989995956421,,,0,
5/9/2016,1/1/2020,4,1.40489995479584,,,0,
5/10/2016,6/1/2016,1,44.6599998474121,44.7900009155273,43.0299987792969,682888,
5/10/2016,7/1/2016,1,45.3499984741211,45.4799995422363,43.6500015258789,235749,
5/10/2016,8/1/2016,1,45.8300018310547,45.9500007629395,44.1199989318848,60396,
5/10/2016,9/1/2016,1,46.2700004577637,46.3600006103516,44.5299987792969,44208,
5/10/2016,10/1/2016,1,46.6599998474121,46.7299995422363,45.0299987792969,24636,
5/10/2016,11/1/2016,1,47,47.0499992370606,45.2599983215332,21287,
5/10/2016,12/1/2016,1,47.2799987792969,47.3600006103516,45.5299987792969,66475,
5/10/2016,1/1/2017,1,47.5099983215332,47.5900001525879,45.8499984741211,13944,
5/10/2016,2/1/2017,1,47.7000007629395,47.6800003051758,46.1399993896484,9792,
5/10/2016,3/1/2017,1,47.8600006103516,47.9000015258789,46.1599998474121,7278,
5/10/2016,4/1/2017,1,48,48,46.9799995422363,1378,
5/10/2016,5/1/2017,1,48.1300010681152,48.2000007629395,47.4599990844727,1470,
5/10/2016,6/1/2017,1,48.25,48.310001373291,46.6100006103516,13794,
5/10/2016,7/1/2017,1,48.3300018310547,48.1800003051758,46.8300018310547,775,
5/10/2016,8/1/2017,1,48.4199981689453,48.4300003051758,48.3899993896484,328,
5/10/2016,9/1/2017,1,48.5299987792969,48.5400009155273,47.3199996948242,1259,
5/10/2016,10/1/2017,1,48.6599998474121,48.6699981689453,48.6500015258789,214,
5/10/2016,11/1/2017,1,48.8199996948242,48.4799995422363,,115,
5/10/2016,12/1/2017,1,48.9900016784668,49.0499992370606,47.4500007629395,17909,
5/10/2016,1/1/2018,1,49.0800018310547,48.7599983215332,,44,
5/10/2016,2/1/2018,1,49.1699981689453,48.8699989318848,,32,
5/10/2016,3/1/2018,1,49.2799987792969,48.5299987792969,,42,
5/10/2016,4/1/2018,1,49.4000015258789,48.6300010681152,,8,
5/10/2016,5/1/2018,1,49.5299987792969,48.7299995422363,,0,
5/10/2016,6/1/2018,1,49.6800003051758,49.7000007629395,48.75,708,
5/10/2016,7/1/2018,1,49.7999992370606,,,0,
5/10/2016,8/1/2018,1,49.939998626709,,,0,
5/10/2016,9/1/2018,1,50.0999984741211,50.1199989318848,50.060001373291,101,
5/10/2016,10/1/2018,1,50.2799987792969,,,0,
5/10/2016,11/1/2018,1,50.4700012207031,,,0,
5/10/2016,12/1/2018,1,50.6500015258789,50.7000007629395,49.4500007629395,4383,
5/10/2016,1/1/2019,1,50.7599983215332,,,0,
5/10/2016,2/1/2019,1,50.8800010681152,,,0,
5/10/2016,3/1/2019,1,51.0099983215332,,,0,
5/10/2016,4/1/2019,1,51.1500015258789,,,0,
5/10/2016,5/1/2019,1,51.2999992370605,,,0,
5/10/2016,6/1/2019,1,51.4700012207031,,,59,
5/10/2016,7/1/2019,1,51.560001373291,51.25,,0,
5/10/2016,8/1/2019,1,51.6800003051758,,,0,
5/10/2016,9/1/2019,1,51.8300018310547,,,0,
5/10/2016,10/1/2019,1,52,,,0,
5/10/2016,11/1/2019,1,52.189998626709,,,0,
5/10/2016,12/1/2019,1,52.3899993896484,52.4000015258789,51.8400001525879,664,
5/10/2016,1/1/2020,1,52.5099983215332,,,0,
5/10/2016,2/1/2020,1,52.6300010681152,,,0,
5/10/2016,3/1/2020,1,52.7599983215332,,,0,
5/10/2016,4/1/2020,1,52.9000015258789,,,0,
5/10/2016,5/1/2020,1,53.060001373291,,,0,
5/10/2016,6/1/2020,1,53.2400016784668,,,0,
5/10/2016,7/1/2020,1,53.2999992370606,,,0,
5/10/2016,8/1/2020,1,53.3899993896484,,,0,
5/10/2016,9/1/2020,1,53.5200004577637,,,0,
5/10/2016,10/1/2020,1,53.6699981689453,,,0,
5/10/2016,11/1/2020,1,53.8400001525879,,,0,
5/10/2016,12/1/2020,1,54.0400009155273,53.8699989318848,53.6800003051758,189,
5/10/2016,1/1/2021,1,54.1199989318848,,,0,
5/10/2016,2/1/2021,1,54.2200012207031,,,0,
5/10/2016,3/1/2021,1,54.3499984741211,,,0,
5/10/2016,4/1/2021,1,54.4900016784668,,,0,
5/10/2016,5/1/2021,1,54.6399993896484,,,0,
5/10/2016,6/1/2021,1,54.810001373291,,,0,
5/10/2016,7/1/2021,1,54.8600006103516,,,0,
5/10/2016,8/1/2021,1,54.939998626709,,,0,
5/10/2016,9/1/2021,1,55.0400009155274,,,0,
5/10/2016,10/1/2021,1,55.1699981689453,,,0,
5/10/2016,11/1/2021,1,55.3300018310547,,,0,
5/10/2016,12/1/2021,1,55.5099983215332,,,39,
5/10/2016,6/1/2022,1,56.0999984741211,,,0,
5/10/2016,12/1/2022,1,56.6599998474121,,,0,
5/10/2016,6/1/2023,1,57.0099983215332,,,0,
5/10/2016,12/1/2023,1,57.3600006103516,,,0,
5/10/2016,6/1/2024,1,57.5299987792969,,,0,
5/10/2016,12/1/2024,1,57.689998626709,,,0,
5/10/2016,6/1/2016,3,1.33749997615814,1.34430003166199,1.2800999879837,60846,
5/10/2016,7/1/2016,3,1.34809994697571,1.35520005226135,1.29120004177094,38183,
5/10/2016,8/1/2016,3,1.36269998550415,1.36899995803833,1.3063999414444,17419,
5/10/2016,9/1/2016,3,1.38129997253418,1.38689994812012,1.32840001583099,13286,
5/10/2016,10/1/2016,3,1.40120005607605,1.40639996528626,1.34909999370575,7950,
5/10/2016,11/1/2016,3,1.42040002346039,1.42540001869202,1.37950003147125,5337,
5/10/2016,12/1/2016,3,1.43729996681213,1.44309997558594,1.38259994983673,10192,
5/10/2016,1/1/2017,3,1.45290005207062,1.45449995994568,1.41279995441437,2318,
5/10/2016,2/1/2017,3,1.46220004558563,1.46370005607605,1.42920005321503,720,
5/10/2016,3/1/2017,3,1.46459996700287,1.46630001068115,1.46630001068115,200,
5/10/2016,4/1/2017,3,1.46220004558563,1.46480000019074,1.46440005302429,322,
5/10/2016,5/1/2017,3,1.46739995479584,1.46870005130768,1.46870005130768,243,
5/10/2016,6/1/2017,3,1.47549998760223,1.480299949646,1.42669999599457,405,
5/10/2016,7/1/2017,3,1.48590004444122,1.4728000164032,,130,
5/10/2016,8/1/2017,3,1.49699997901917,1.48570001125336,,88,
5/10/2016,9/1/2017,3,1.50909996032715,1.50999999046326,1.50469994544983,55,
5/10/2016,10/1/2017,3,1.51979994773865,1.50629997253418,,46,
5/10/2016,11/1/2017,3,1.52980005741119,1.5164999961853,,52,
5/10/2016,12/1/2017,3,1.53830003738403,1.54089999198914,1.49960005283356,1082,
5/10/2016,1/1/2018,3,1.54550004005432,1.5304000377655,,16,
5/10/2016,2/1/2018,3,1.54700005054474,1.53190004825592,,2,
5/10/2016,3/1/2018,3,1.54449999332428,1.53999996185303,1.53999996185303,4,
5/10/2016,4/1/2018,3,1.54050004482269,,,0,
5/10/2016,5/1/2018,3,1.54449999332428,,,0,
5/10/2016,6/1/2018,3,1.55099999904633,,,0,
5/10/2016,7/1/2018,3,1.56099998950958,,,0,
5/10/2016,8/1/2018,3,1.57200002670288,1.55799996852875,,0,
5/10/2016,9/1/2018,3,1.58529996871948,,,0,
5/10/2016,10/1/2018,3,1.59829998016357,,,0,
5/10/2016,11/1/2018,3,1.60979998111725,,,0,
5/10/2016,12/1/2018,3,1.61930000782013,1.61380004882813,,52,
5/10/2016,1/1/2019,3,1.62679994106293,,,0,
5/10/2016,2/1/2019,3,1.63129997253418,,,0,
5/10/2016,3/1/2019,3,1.63030004501343,,,0,
5/10/2016,4/1/2019,3,1.62580001354218,,,0,
5/10/2016,5/1/2019,3,1.6327999830246,,,0,
5/10/2016,6/1/2019,3,1.64279997348785,,,0,
5/10/2016,7/1/2019,3,1.65279996395111,,,0,
5/10/2016,8/1/2019,3,1.66380000114441,,,0,
5/10/2016,9/1/2019,3,1.67429995536804,,,0,
5/10/2016,10/1/2019,3,1.68379998207092,,,0,
5/10/2016,11/1/2019,3,1.69179999828339,,,0,
5/10/2016,12/1/2019,3,1.69830000400543,,,1,
5/10/2016,1/1/2020,3,1.70580005645752,,,0,
5/10/2016,6/1/2016,4,1.48570001125336,1.49370002746582,1.44050002098084,53287,
5/10/2016,7/1/2016,4,1.49670004844666,1.50399994850159,1.45029997825623,47561,
5/10/2016,8/1/2016,4,1.49539995193481,1.50230002403259,1.44780004024506,24421,
5/10/2016,9/1/2016,4,1.47979998588562,1.48500001430511,1.43159997463226,21147,
5/10/2016,10/1/2016,4,1.34839999675751,1.35249996185303,1.29960000514984,14034,
5/10/2016,11/1/2016,4,1.31900000572205,1.32149994373322,1.26810002326965,9145,
5/10/2016,12/1/2016,4,1.30239999294281,1.30729997158051,1.25049996376038,10443,
5/10/2016,1/1/2017,4,1.30480003356934,1.30739998817444,1.26559996604919,944,
5/10/2016,2/1/2017,4,1.31809997558594,1.30330002307892,1.28180003166199,215,
5/10/2016,3/1/2017,4,1.3396999835968,1.33920001983643,1.30480003356934,252,
5/10/2016,4/1/2017,4,1.55770003795624,1.55680000782013,1.53999996185303,305,
5/10/2016,5/1/2017,4,1.57009994983673,1.55550003051758,1.55350005626678,195,
5/10/2016,6/1/2017,4,1.57219994068146,1.57490003108978,1.55429995059967,426,
5/10/2016,7/1/2017,4,1.56340003013611,1.56610000133514,,205,
5/10/2016,8/1/2017,4,1.54770004749298,1.53229999542236,,226,
5/10/2016,9/1/2017,4,1.52339994907379,1.50969994068146,,230,
5/10/2016,10/1/2017,4,1.37940001487732,1.36870002746582,,83,
5/10/2016,11/1/2017,4,1.34720003604889,1.33459997177124,,88,
5/10/2016,12/1/2017,4,1.33319997787476,1.33539998531342,1.29999995231628,457,
5/10/2016,1/1/2018,4,1.33459997177124,1.32389998435974,,0,
5/10/2016,2/1/2018,4,1.35160005092621,1.34479999542236,,0,
5/10/2016,3/1/2018,4,1.38119995594025,1.36129999160767,,0,
5/10/2016,4/1/2018,4,1.62020003795624,1.59140002727509,,0,
5/10/2016,5/1/2018,4,1.63670003414154,1.60280001163483,,0,
5/10/2016,6/1/2018,4,1.63919997215271,,,0,
5/10/2016,7/1/2018,4,1.62769997119904,,,0,
5/10/2016,8/1/2018,4,1.60520005226135,,,0,
5/10/2016,9/1/2018,4,1.5731999874115,,,0,
5/10/2016,10/1/2018,4,1.43019998073578,,,0,
5/10/2016,11/1/2018,4,1.39569997787476,,,0,
5/10/2016,12/1/2018,4,1.3717999458313,1.35000002384186,,0,
5/10/2016,1/1/2019,4,1.3753000497818,,,0,
5/10/2016,2/1/2019,4,1.39079999923706,,,0,
5/10/2016,3/1/2019,4,1.417799949646,,,0,
5/10/2016,4/1/2019,4,1.6438000202179,,,0,
5/10/2016,5/1/2019,4,1.65079998970032,,,0,
5/10/2016,6/1/2019,4,1.64429998397827,,,0,
5/10/2016,7/1/2019,4,1.63180005550385,,,0,
5/10/2016,8/1/2019,4,1.61230003833771,,,0,
5/10/2016,9/1/2019,4,1.59280002117157,,,0,
5/10/2016,10/1/2019,4,1.47679996490479,,,0,
5/10/2016,11/1/2019,4,1.45280003547668,,,0,
5/10/2016,12/1/2019,4,1.43879997730255,,,0,
5/10/2016,1/1/2020,4,1.44379997253418,,,0,
5/11/2016,6/1/2016,1,46.2299995422363,46.3600006103516,43.9599990844727,837139,
5/11/2016,7/1/2016,1,47.0099983215332,47.1399993896484,44.6599998474121,333718,
5/11/2016,8/1/2016,1,47.4799995422363,47.6199989318848,45.1300010681152,83579,
5/11/2016,9/1/2016,1,47.9000015258789,48.0400009155273,45.5900001525879,55901,
5/11/2016,10/1/2016,1,48.2700004577637,48.4000015258789,45.9799995422363,30601,
5/11/2016,11/1/2016,1,48.5900001525879,48.7099990844727,46.3199996948242,29038,
5/11/2016,12/1/2016,1,48.8400001525879,48.9700012207031,46.560001373291,85063,
5/11/2016,1/1/2017,1,49.0400009155273,49.1300010681152,46.8899993896484,10456,
5/11/2016,2/1/2017,1,49.189998626709,49.2999992370605,47.060001373291,8884,
5/11/2016,3/1/2017,1,49.3199996948242,49.2799987792969,47.2799987792969,9713,
5/11/2016,4/1/2017,1,49.439998626709,49.3600006103516,47.6399993896484,2894,
5/11/2016,5/1/2017,1,49.560001373291,49.1399993896484,47.8899993896484,2092,
5/11/2016,6/1/2017,1,49.6699981689453,49.7099990844727,47.5299987792969,19428,
5/11/2016,7/1/2017,1,49.7299995422363,49.7400016784668,47.6500015258789,1201,
5/11/2016,8/1/2017,1,49.7999992370606,49.5999984741211,48.189998626709,1228,
5/11/2016,9/1/2017,1,49.8899993896484,49.5800018310547,48.2400016784668,2290,
5/11/2016,10/1/2017,1,50,49.6599998474121,48.4199981689453,409,
5/11/2016,11/1/2017,1,50.1399993896484,49.8600006103516,48.5299987792969,617,
5/11/2016,12/1/2017,1,50.2900009155273,50.4199981689453,48.2900009155273,29148,
5/11/2016,1/1/2018,1,50.3499984741211,50.0099983215332,48.7900009155274,182,
5/11/2016,2/1/2018,1,50.4099998474121,50.1199989318848,48.8699989318848,151,
5/11/2016,3/1/2018,1,50.4900016784668,49.8400001525879,,140,
5/11/2016,4/1/2018,1,50.5900001525879,49.9199981689453,,160,
5/11/2016,5/1/2018,1,50.7000007629395,50,,245,
5/11/2016,6/1/2018,1,50.8199996948242,50.8400001525879,49.1199989318848,1742,
5/11/2016,7/1/2018,1,50.9000015258789,,,44,
5/11/2016,8/1/2018,1,51.0099983215332,,,127,
5/11/2016,9/1/2018,1,51.1300010681152,,,182,
5/11/2016,10/1/2018,1,51.2700004577637,,,98,
5/11/2016,11/1/2018,1,51.4199981689453,,,0,
5/11/2016,12/1/2018,1,51.5699996948242,51.6599998474121,50,5402,
5/11/2016,1/1/2019,1,51.6500015258789,,,0,
5/11/2016,2/1/2019,1,51.7400016784668,,,0,
5/11/2016,3/1/2019,1,51.8400001525879,,,0,
5/11/2016,4/1/2019,1,51.9599990844727,,,0,
5/11/2016,5/1/2019,1,52.0800018310547,,,0,
5/11/2016,6/1/2019,1,52.2200012207031,,,12,
5/11/2016,7/1/2019,1,52.2799987792969,,,0,
5/11/2016,8/1/2019,1,52.3800010681152,,,0,
5/11/2016,9/1/2019,1,52.5,,,0,
5/11/2016,10/1/2019,1,52.6399993896484,,,0,
5/11/2016,11/1/2019,1,52.7999992370606,,,0,
5/11/2016,12/1/2019,1,52.9700012207031,53,51.9799995422363,713,
5/11/2016,1/1/2020,1,53.0699996948242,,,0,
5/11/2016,2/1/2020,1,53.1699981689453,,,0,
5/11/2016,3/1/2020,1,53.2799987792969,,,0,
5/11/2016,4/1/2020,1,53.4000015258789,,,0,
5/11/2016,5/1/2020,1,53.5400009155273,,,0,
5/11/2016,6/1/2020,1,53.7000007629395,,,0,
5/11/2016,7/1/2020,1,53.7400016784668,,,0,
5/11/2016,8/1/2020,1,53.810001373291,,,0,
5/11/2016,9/1/2020,1,53.9199981689453,,,0,
5/11/2016,10/1/2020,1,54.0499992370606,,,0,
5/11/2016,11/1/2020,1,54.2000007629395,,,0,
5/11/2016,12/1/2020,1,54.3800010681152,54.189998626709,53.8400001525879,185,
5/11/2016,1/1/2021,1,54.439998626709,,,0,
5/11/2016,2/1/2021,1,54.5200004577637,,,0,
5/11/2016,3/1/2021,1,54.6199989318848,,,0,
5/11/2016,4/1/2021,1,54.7299995422363,,,0,
5/11/2016,5/1/2021,1,54.8600006103516,,,0,
5/11/2016,6/1/2021,1,55.0099983215332,,,0,
5/11/2016,7/1/2021,1,55.0400009155274,,,0,
5/11/2016,8/1/2021,1,55.0999984741211,,,0,
5/11/2016,9/1/2021,1,55.1800003051758,,,0,
5/11/2016,10/1/2021,1,55.2900009155273,,,0,
5/11/2016,11/1/2021,1,55.4199981689453,,,0,
5/11/2016,12/1/2021,1,55.5800018310547,55.4500007629395,55.4300003051758,29,
5/11/2016,6/1/2022,1,56.1399993896484,,,0,
5/11/2016,12/1/2022,1,56.6699981689453,,56.5999984741211,0,
5/11/2016,6/1/2023,1,57.0200004577637,,,0,
5/11/2016,12/1/2023,1,57.3699989318848,,57.3499984741211,0,
5/11/2016,6/1/2024,1,57.5400009155274,,,0,
5/11/2016,12/1/2024,1,57.7000007629395,,,0,
5/11/2016,6/1/2016,3,1.3967000246048,1.39989995956421,1.3235000371933,65697,
5/11/2016,7/1/2016,3,1.40729999542236,1.41019999980927,1.33379995822907,36986,
5/11/2016,8/1/2016,3,1.4213000535965,1.4239000082016,1.34850001335144,17083,
5/11/2016,9/1/2016,3,1.43879997730255,1.44130003452301,1.36759996414185,13485,
5/11/2016,10/1/2016,3,1.457200050354,1.45949995517731,1.38670003414154,6798,
5/11/2016,11/1/2016,3,1.47490000724792,1.47739994525909,1.40760004520416,4066,
5/11/2016,12/1/2016,3,1.49020004272461,1.49349999427795,1.42170000076294,10977,
5/11/2016,1/1/2017,3,1.50409996509552,1.505499958992,1.43980002403259,1861,
5/11/2016,2/1/2017,3,1.51209998130798,1.50919997692108,1.46399998664856,718,
5/11/2016,3/1/2017,3,1.5132999420166,1.51139998435974,,200,
5/11/2016,4/1/2017,3,1.50960004329681,1.5106999874115,1.46159994602203,196,
5/11/2016,5/1/2017,3,1.51380002498627,1.50440001487732,1.46749997138977,171,
5/11/2016,6/1/2017,3,1.52100002765656,1.52289998531342,1.46239995956421,510,
5/11/2016,7/1/2017,3,1.53079998493195,1.5139000415802,,127,
5/11/2016,8/1/2017,3,1.54130005836487,1.52740001678467,1.49500000476837,69,
5/11/2016,9/1/2017,3,1.55270004272461,1.5353000164032,,65,
5/11/2016,10/1/2017,3,1.5628000497818,1.54760003089905,1.51750004291534,67,
5/11/2016,11/1/2017,3,1.57229995727539,1.55869996547699,1.5275000333786,54,
5/11/2016,12/1/2017,3,1.58019995689392,1.58369994163513,1.52160000801086,1600,
5/11/2016,1/1/2018,3,1.58700001239777,1.5702999830246,,2,
5/11/2016,2/1/2018,3,1.58800005912781,1.57079994678497,,1,
5/11/2016,3/1/2018,3,1.58500003814697,1.56579995155334,,3,
5/11/2016,4/1/2018,3,1.58050000667572,1.54849994182587,,8,
5/11/2016,5/1/2018,3,1.58449995517731,1.55089998245239,,5,
5/11/2016,6/1/2018,3,1.59099996089935,,,0,
5/11/2016,7/1/2018,3,1.60049998760223,,,0,
5/11/2016,8/1/2018,3,1.61119997501373,1.58560001850128,,0,
5/11/2016,9/1/2018,3,1.62419998645782,,,0,
5/11/2016,10/1/2018,3,1.63719999790192,,,0,
5/11/2016,11/1/2018,3,1.64869999885559,,,0,
5/11/2016,12/1/2018,3,1.65820002555847,1.64900004863739,1.64750003814697,128,
5/11/2016,1/1/2019,3,1.66569995880127,,,0,
5/11/2016,2/1/2019,3,1.67019999027252,,,0,
5/11/2016,3/1/2019,3,1.66919994354248,,,0,
5/11/2016,4/1/2019,3,1.66470003128052,,,0,
5/11/2016,5/1/2019,3,1.67170000076294,,,0,
5/11/2016,6/1/2019,3,1.6816999912262,,,0,
5/11/2016,7/1/2019,3,1.69169998168945,,,0,
5/11/2016,8/1/2019,3,1.70270001888275,,,0,
5/11/2016,9/1/2019,3,1.71319997310638,,,0,
5/11/2016,10/1/2019,3,1.72269999980927,,,0,
5/11/2016,11/1/2019,3,1.73070001602173,,,0,
5/11/2016,12/1/2019,3,1.73720002174377,,,0,
5/11/2016,1/1/2020,3,1.74469995498657,,,0,
5/11/2016,6/1/2016,4,1.58150005340576,1.58500003814697,1.47099995613098,78243,
5/11/2016,7/1/2016,4,1.58860003948212,1.5916999578476,1.48109996318817,68960,
5/11/2016,8/1/2016,4,1.58309996128082,1.58609998226166,1.47979998588562,39297,
5/11/2016,9/1/2016,4,1.56270003318787,1.56379997730255,1.46800005435944,29133,
5/11/2016,10/1/2016,4,1.42509996891022,1.42719995975494,1.33529996871948,18464,
5/11/2016,11/1/2016,4,1.39100003242493,1.39189994335175,1.30420005321503,11902,
5/11/2016,12/1/2016,4,1.37090003490448,1.37349998950958,1.28610002994537,14435,
5/11/2016,1/1/2017,4,1.37100005149841,1.3717999458313,1.28849995136261,1552,
5/11/2016,2/1/2017,4,1.38300001621246,,,477,
5/11/2016,3/1/2017,4,1.40260004997253,1.38999998569489,1.33889997005463,233,
5/11/2016,4/1/2017,4,1.61759996414185,1.60420000553131,1.60420000553131,272,
5/11/2016,5/1/2017,4,1.62709999084473,,,207,
5/11/2016,6/1/2017,4,1.62730002403259,1.62940001487732,1.5621999502182,421,
5/11/2016,7/1/2017,4,1.61670005321503,1.61759996414185,1.55429995059967,140,
5/11/2016,8/1/2017,4,1.59870004653931,1.58150005340576,,40,
5/11/2016,9/1/2017,4,1.57210004329681,1.55750000476837,,69,
5/11/2016,10/1/2017,4,1.42480003833771,1.41310000419617,,39,
5/11/2016,11/1/2017,4,1.39100003242493,1.37800002098084,,40,
5/11/2016,12/1/2017,4,1.37539994716644,1.37609994411469,1.32290005683899,384,
5/11/2016,1/1/2018,4,1.37609994411469,1.36259996891022,,0,
5/11/2016,2/1/2018,4,1.39310002326965,1.37960004806519,,0,
5/11/2016,3/1/2018,4,1.42170000076294,1.39919996261597,,0,
5/11/2016,4/1/2018,4,1.65869998931885,1.6298999786377,,0,
5/11/2016,5/1/2018,4,1.67519998550415,1.6418000459671,,0,
5/11/2016,6/1/2018,4,1.67770004272461,,,0,
5/11/2016,7/1/2018,4,1.66620004177094,,,0,
5/11/2016,8/1/2018,4,1.64370000362396,,,0,
5/11/2016,9/1/2018,4,1.6117000579834,,,0,
5/11/2016,10/1/2018,4,1.46870005130768,1.46000003814697,,0,
5/11/2016,11/1/2018,4,1.43420004844666,,,0,
5/11/2016,12/1/2018,4,1.4103000164032,1.3856999874115,,0,
5/11/2016,1/1/2019,4,1.41380000114441,,,0,
5/11/2016,2/1/2019,4,1.42929995059967,,,0,
5/11/2016,3/1/2019,4,1.4563000202179,,,0,
5/11/2016,4/1/2019,4,1.68229997158051,,,0,
5/11/2016,5/1/2019,4,1.68929994106293,,,0,
5/11/2016,6/1/2019,4,1.68280005455017,,,0,
5/11/2016,7/1/2019,4,1.67030000686646,,,0,
5/11/2016,8/1/2019,4,1.65079998970032,,,0,
5/11/2016,9/1/2019,4,1.63129997253418,,,0,
5/11/2016,10/1/2019,4,1.51530003547668,,,0,
5/11/2016,11/1/2019,4,1.49129998683929,,,0,
5/11/2016,12/1/2019,4,1.47730004787445,,,0,
5/11/2016,1/1/2020,4,1.48230004310608,,,0,
5/12/2016,6/1/2016,1,46.7000007629395,47.0200004577637,45.6100006103516,711785,
5/12/2016,7/1/2016,1,47.4500007629395,47.7299995422363,46.3400001525879,275057,
5/12/2016,8/1/2016,1,47.9000015258789,48.1399993896484,46.7900009155273,72409,
5/12/2016,9/1/2016,1,48.310001373291,48.5,47.2299995422363,48812,
5/12/2016,10/1/2016,1,48.6800003051758,48.8199996948242,47.6100006103516,22432,
5/12/2016,11/1/2016,1,49.0099983215332,49.0800018310547,47.9700012207031,16335,
5/12/2016,12/1/2016,1,49.2599983215332,49.3499984741211,48.2000007629395,62975,
5/12/2016,1/1/2017,1,49.4500007629395,49.5,48.4199981689453,10176,
5/12/2016,2/1/2017,1,49.5800018310547,49.5999984741211,48.5900001525879,7963,
5/12/2016,3/1/2017,1,49.689998626709,49.7400016784668,48.6800003051758,6406,
5/12/2016,4/1/2017,1,49.7799987792969,49.8199996948242,48.9000015258789,3425,
5/12/2016,5/1/2017,1,49.8699989318848,49.9199981689453,49.0499992370606,1785,
5/12/2016,6/1/2017,1,49.9500007629395,50.0299987792969,49,12901,
5/12/2016,7/1/2017,1,49.9900016784668,50.0299987792969,49.0900001525879,1648,
5/12/2016,8/1/2017,1,50.0400009155274,,49.5699996948242,719,
5/12/2016,9/1/2017,1,50.0999984741211,49.7999992370606,49.5999984741211,1080,
5/12/2016,10/1/2017,1,50.1800003051758,,49.7299995422363,305,
5/12/2016,11/1/2017,1,50.2900009155273,,49.7999992370606,526,
5/12/2016,12/1/2017,1,50.4199981689453,50.5499992370605,49.5400009155273,19116,
5/12/2016,1/1/2018,1,50.4599990844727,,49.9599990844727,203,
5/12/2016,2/1/2018,1,50.5,,50,78,
5/12/2016,3/1/2018,1,50.560001373291,50.6399993896484,50.5099983215332,346,
5/12/2016,4/1/2018,1,50.6300010681152,,50.5800018310547,19,
5/12/2016,5/1/2018,1,50.7200012207031,,,0,
5/12/2016,6/1/2018,1,50.8300018310547,50.8899993896484,50.0499992370605,1371,
5/12/2016,7/1/2018,1,50.9000015258789,,,0,
5/12/2016,8/1/2018,1,50.9900016784668,,50.9799995422363,0,
5/12/2016,9/1/2018,1,51.0999984741211,51.1500015258789,51.0800018310547,189,
5/12/2016,10/1/2018,1,51.2200012207031,,51.2200012207031,17,
5/12/2016,11/1/2018,1,51.3499984741211,,,48,
5/12/2016,12/1/2018,1,51.4900016784668,51.5900001525879,50.7799987792969,3755,
5/12/2016,1/1/2019,1,51.560001373291,,,0,
5/12/2016,2/1/2019,1,51.6300010681152,,,0,
5/12/2016,3/1/2019,1,51.7200012207031,,,0,
5/12/2016,4/1/2019,1,51.8199996948242,,,0,
5/12/2016,5/1/2019,1,51.9300003051758,,,0,
5/12/2016,6/1/2019,1,52.060001373291,,,3,
5/12/2016,7/1/2019,1,52.1100006103516,,,0,
5/12/2016,8/1/2019,1,52.189998626709,,,0,
5/12/2016,9/1/2019,1,52.2999992370606,,,0,
5/12/2016,10/1/2019,1,52.4300003051758,,,0,
5/12/2016,11/1/2019,1,52.5699996948242,,,0,
5/12/2016,12/1/2019,1,52.7299995422363,52.7299995422363,52.3600006103516,965,
5/12/2016,1/1/2020,1,52.8199996948242,,,0,
5/12/2016,2/1/2020,1,52.9199981689453,,,0,
5/12/2016,3/1/2020,1,53.0299987792969,,,0,
5/12/2016,4/1/2020,1,53.1500015258789,,,0,
5/12/2016,5/1/2020,1,53.2799987792969,,,0,
5/12/2016,6/1/2020,1,53.4300003051758,,,0,
5/12/2016,7/1/2020,1,53.4599990844727,,,0,
5/12/2016,8/1/2020,1,53.5299987792969,,,0,
5/12/2016,9/1/2020,1,53.6300010681152,,,0,
5/12/2016,10/1/2020,1,53.75,,,0,
5/12/2016,11/1/2020,1,53.9000015258789,,,0,
5/12/2016,12/1/2020,1,54.0800018310547,54.2000007629395,53.7700004577637,560,
5/12/2016,1/1/2021,1,54.1399993896484,,,0,
5/12/2016,2/1/2021,1,54.2099990844727,,,0,
5/12/2016,3/1/2021,1,54.2999992370605,,,0,
5/12/2016,4/1/2021,1,54.4099998474121,,,0,
5/12/2016,5/1/2021,1,54.5299987792969,,,0,
5/12/2016,6/1/2021,1,54.6800003051758,,,0,
5/12/2016,7/1/2021,1,54.7000007629395,,,0,
5/12/2016,8/1/2021,1,54.75,,,0,
5/12/2016,9/1/2021,1,54.8300018310547,,,0,
5/12/2016,10/1/2021,1,54.939998626709,,,0,
5/12/2016,11/1/2021,1,55.0699996948242,,,0,
5/12/2016,12/1/2021,1,55.2299995422363,55.25,54.9500007629395,235,
5/12/2016,6/1/2022,1,55.7900009155273,,,0,
5/12/2016,12/1/2022,1,56.3199996948242,,56.5,0,
5/12/2016,6/1/2023,1,56.6699981689453,,,0,
5/12/2016,12/1/2023,1,57.0200004577637,,57.25,0,
5/12/2016,6/1/2024,1,57.189998626709,,,0,
5/12/2016,12/1/2024,1,57.3499984741211,,,0,
5/12/2016,6/1/2016,3,1.39400005340576,1.40429997444153,1.36749994754791,59323,
5/12/2016,7/1/2016,3,1.40620005130768,1.41480004787445,1.37899994850159,35470,
5/12/2016,8/1/2016,3,1.42170000076294,1.42869997024536,1.39419996738434,17613,
5/12/2016,9/1/2016,3,1.44000005722046,1.44500005245209,1.41199994087219,14641,
5/12/2016,10/1/2016,3,1.45819997787476,1.46329998970032,1.4313999414444,7446,
5/12/2016,11/1/2016,3,1.47560000419617,1.47950005531311,1.45029997825623,5417,
5/12/2016,12/1/2016,3,1.49049997329712,1.49639999866486,1.46430003643036,8792,
5/12/2016,1/1/2017,3,1.50419998168945,1.50919997692108,1.47930002212524,2182,
5/12/2016,2/1/2017,3,1.51240003108978,1.51289999485016,1.48889994621277,720,
5/12/2016,3/1/2017,3,1.51380002498627,1.51429998874664,1.49539995193481,390,
5/12/2016,4/1/2017,3,1.51020002365112,1.50989997386932,1.49600005149841,213,
5/12/2016,5/1/2017,3,1.51409995555878,1.51440000534058,1.50849997997284,163,
5/12/2016,6/1/2017,3,1.52100002765656,1.52499997615814,1.49769997596741,294,
5/12/2016,7/1/2017,3,1.5304000377655,,1.52590000629425,104,
5/12/2016,8/1/2017,3,1.54040002822876,,1.53450000286102,76,
5/12/2016,9/1/2017,3,1.5514999628067,,1.54719996452332,58,
5/12/2016,10/1/2017,3,1.56110000610352,,1.55820000171661,36,
5/12/2016,11/1/2017,3,1.5702999830246,,1.56610000133514,33,
5/12/2016,12/1/2017,3,1.57790005207062,1.58280003070831,1.55799996852875,324,
5/12/2016,1/1/2018,3,1.58440005779266,,1.58360004425049,23,
5/12/2016,2/1/2018,3,1.58539998531342,,1.58490002155304,4,
5/12/2016,3/1/2018,3,1.58239996433258,1.58500003814697,1.58500003814697,4,
5/12/2016,4/1/2018,3,1.57790005207062,,,0,
5/12/2016,5/1/2018,3,1.5819000005722,,,0,
5/12/2016,6/1/2018,3,1.58840000629425,,,0,
5/12/2016,7/1/2018,3,1.59790003299713,,,0,
5/12/2016,8/1/2018,3,1.60860002040863,,,0,
5/12/2016,9/1/2018,3,1.62160003185272,,,0,
5/12/2016,10/1/2018,3,1.63460004329681,,,0,
5/12/2016,11/1/2018,3,1.64610004425049,,,0,
5/12/2016,12/1/2018,3,1.65559995174408,,1.65100002288818,11,
5/12/2016,1/1/2019,3,1.66310000419617,,,0,
5/12/2016,2/1/2019,3,1.66760003566742,,,0,
5/12/2016,3/1/2019,3,1.66659998893738,,,0,
5/12/2016,4/1/2019,3,1.66209995746613,,,0,
5/12/2016,5/1/2019,3,1.66910004615784,,,0,
5/12/2016,6/1/2019,3,1.67910003662109,,,0,
5/12/2016,7/1/2019,3,1.68910002708435,,,0,
5/12/2016,8/1/2019,3,1.70009994506836,,,0,
5/12/2016,9/1/2019,3,1.71060001850128,,,0,
5/12/2016,10/1/2019,3,1.72010004520416,,,0,
5/12/2016,11/1/2019,3,1.72809994220734,,,0,
5/12/2016,12/1/2019,3,1.73459994792938,,,0,
5/12/2016,1/1/2020,3,1.74210000038147,,,0,
5/12/2016,6/1/2016,4,1.58329999446869,1.58550000190735,1.55400002002716,45722,
5/12/2016,7/1/2016,4,1.59119999408722,1.59329998493195,1.56169998645782,39004,
5/12/2016,8/1/2016,4,1.58669996261597,1.58829998970032,1.5576000213623,20352,
5/12/2016,9/1/2016,4,1.56659996509552,1.56780004501343,1.5382000207901,15895,
5/12/2016,10/1/2016,4,1.4293999671936,1.43079996109009,1.40269994735718,9861,
5/12/2016,11/1/2016,4,1.39479994773865,1.39520001411438,1.36759996414185,6509,
5/12/2016,12/1/2016,4,1.37430000305176,1.37609994411469,1.34739995002747,7976,
5/12/2016,1/1/2017,4,1.37380003929138,1.37300002574921,1.34759998321533,937,
5/12/2016,2/1/2017,4,1.38520002365112,1.37689995765686,1.37049996852875,172,
5/12/2016,3/1/2017,4,1.40409994125366,1.39830005168915,1.380499958992,408,
5/12/2016,4/1/2017,4,1.62020003795624,1.61530005931854,1.61450004577637,340,
5/12/2016,5/1/2017,4,1.63010001182556,1.625,1.625,235,
5/12/2016,6/1/2017,4,1.62999999523163,1.63160002231598,1.60780000686646,249,
5/12/2016,7/1/2017,4,1.6188999414444,1.61940002441406,1.5978000164032,30,
5/12/2016,8/1/2017,4,1.60000002384186,,1.5978000164032,12,
5/12/2016,9/1/2017,4,1.57239997386932,,1.5683000087738,28,
5/12/2016,10/1/2017,4,1.42550003528595,,1.41939997673035,11,
5/12/2016,11/1/2017,4,1.39170002937317,,1.38650000095367,13,
5/12/2016,12/1/2017,4,1.37670004367828,1.37660002708435,1.35909998416901,67,
5/12/2016,1/1/2018,4,1.37740004062653,,1.37189996242523,4,
5/12/2016,2/1/2018,4,1.39390003681183,,1.38429999351501,0,
5/12/2016,3/1/2018,4,1.42190003395081,,,0,
5/12/2016,4/1/2018,4,1.65789997577667,,,0,
5/12/2016,5/1/2018,4,1.6739000082016,,,0,
5/12/2016,6/1/2018,4,1.67589998245239,,,0,
5/12/2016,7/1/2018,4,1.66390001773834,,,0,
5/12/2016,8/1/2018,4,1.64090001583099,,,0,
5/12/2016,9/1/2018,4,1.60839998722076,,,0,
5/12/2016,10/1/2018,4,1.46440005302429,1.46000003814697,1.46000003814697,1,
5/12/2016,11/1/2018,4,1.42890000343323,,,0,
5/12/2016,12/1/2018,4,1.4041999578476,1.39600002765656,1.38240003585815,2,
5/12/2016,1/1/2019,4,1.40769994258881,,,0,
5/12/2016,2/1/2019,4,1.42320001125336,,,0,
5/12/2016,3/1/2019,4,1.45019996166229,,,0,
5/12/2016,4/1/2019,4,1.67620003223419,,,0,
5/12/2016,5/1/2019,4,1.68320000171661,,,0,
5/12/2016,6/1/2019,4,1.67669999599457,,,0,
5/12/2016,7/1/2019,4,1.66419994831085,,,0,
5/12/2016,8/1/2019,4,1.644700050354,,,0,
5/12/2016,9/1/2019,4,1.62520003318787,,,0,
5/12/2016,10/1/2019,4,1.50919997692108,,,0,
5/12/2016,11/1/2019,4,1.48520004749298,,,0,
5/12/2016,12/1/2019,4,1.47119998931885,,,0,
5/12/2016,1/1/2020,4,1.47619998455048,,,0,
5/13/2016,6/1/2016,1,46.2099990844727,46.4900016784668,45.75,509457,
5/13/2016,7/1/2016,1,46.9000015258789,47.2999992370606,46.5299987792969,184288,
5/13/2016,8/1/2016,1,47.3899993896484,47.7599983215332,47.0200004577637,52757,
5/13/2016,9/1/2016,1,47.8199996948242,48.1500015258789,47.4900016784668,35499,
5/13/2016,10/1/2016,1,48.2000007629395,48.4799995422363,47.8600006103516,16491,
5/13/2016,11/1/2016,1,48.5299987792969,48.7999992370605,48.310001373291,12189,
5/13/2016,12/1/2016,1,48.7900009155274,49.0900001525879,48.4500007629395,50682,
5/13/2016,1/1/2017,1,48.9799995422363,49.2299995422363,48.7000007629395,4664,
5/13/2016,2/1/2017,1,49.0999984741211,49.3800010681152,48.9099998474121,2998,
5/13/2016,3/1/2017,1,49.2000007629395,49.4900016784668,49.0699996948242,6230,
5/13/2016,4/1/2017,1,49.2700004577637,49.5900001525879,49.189998626709,2140,
5/13/2016,5/1/2017,1,49.3400001525879,49.560001373291,49.3899993896484,1393,
5/13/2016,6/1/2017,1,49.4099998474121,49.810001373291,49.2400016784668,12175,
5/13/2016,7/1/2017,1,49.4300003051758,49.8300018310547,49.3899993896484,679,
5/13/2016,8/1/2017,1,49.4700012207031,,49.810001373291,366,
5/13/2016,9/1/2017,1,49.5200004577637,,49.8199996948242,768,
5/13/2016,10/1/2017,1,49.5900001525879,,49.9300003051758,372,
5/13/2016,11/1/2017,1,49.689998626709,,49.9799995422363,262,
5/13/2016,12/1/2017,1,49.810001373291,50.3499984741211,49.7099990844727,17260,
5/13/2016,1/1/2018,1,49.8400001525879,,50.1199989318848,526,
5/13/2016,2/1/2018,1,49.8699989318848,,50.1300010681152,92,
5/13/2016,3/1/2018,1,49.9099998474121,,,86,
5/13/2016,4/1/2018,1,49.9599990844727,,,40,
5/13/2016,5/1/2018,1,50.0299987792969,,,7,
5/13/2016,6/1/2018,1,50.1199989318848,50.6300010681152,50.1500015258789,1647,
5/13/2016,7/1/2018,1,50.1800003051758,,,0,
5/13/2016,8/1/2018,1,50.25,,,0,
5/13/2016,9/1/2018,1,50.3400001525879,,,39,
5/13/2016,10/1/2018,1,50.439998626709,50.7999992370606,50.7999992370606,38,
5/13/2016,11/1/2018,1,50.5499992370605,,,0,
5/13/2016,12/1/2018,1,50.6699981689453,51.5,50.6100006103516,3281,
5/13/2016,1/1/2019,1,50.7200012207031,,,0,
5/13/2016,2/1/2019,1,50.7700004577637,,,2,
5/13/2016,3/1/2019,1,50.8400001525879,,,0,
5/13/2016,4/1/2019,1,50.9199981689453,,,0,
5/13/2016,5/1/2019,1,51.0099983215332,,,0,
5/13/2016,6/1/2019,1,51.1199989318848,,,24,
5/13/2016,7/1/2019,1,51.1500015258789,,,0,
5/13/2016,8/1/2019,1,51.2099990844727,,,0,
5/13/2016,9/1/2019,1,51.2999992370605,,,0,
5/13/2016,10/1/2019,1,51.4199981689453,,,0,
5/13/2016,11/1/2019,1,51.5499992370606,,,0,
5/13/2016,12/1/2019,1,51.7000007629395,52.75,51.7400016784668,882,
5/13/2016,1/1/2020,1,51.7799987792969,,,0,
5/13/2016,2/1/2020,1,51.8699989318848,,,0,
5/13/2016,3/1/2020,1,51.9700012207031,,,0,
5/13/2016,4/1/2020,1,52.0800018310547,,,0,
5/13/2016,5/1/2020,1,52.2000007629395,,,0,
5/13/2016,6/1/2020,1,52.3400001525879,,,0,
5/13/2016,7/1/2020,1,52.3600006103516,,,0,
5/13/2016,8/1/2020,1,52.4199981689453,,,0,
5/13/2016,9/1/2020,1,52.5099983215332,,,0,
5/13/2016,10/1/2020,1,52.6199989318848,,,0,
5/13/2016,11/1/2020,1,52.7599983215332,,,0,
5/13/2016,12/1/2020,1,52.9300003051758,54,53,135,
5/13/2016,1/1/2021,1,52.9900016784668,,,0,
5/13/2016,2/1/2021,1,53.060001373291,,,0,
5/13/2016,3/1/2021,1,53.1500015258789,,,0,
5/13/2016,4/1/2021,1,53.2599983215332,,,0,
5/13/2016,5/1/2021,1,53.3800010681152,,,0,
5/13/2016,6/1/2021,1,53.5299987792969,,,0,
5/13/2016,7/1/2021,1,53.5499992370606,,,0,
5/13/2016,8/1/2021,1,53.5999984741211,,,0,
5/13/2016,9/1/2021,1,53.6800003051758,,,0,
5/13/2016,10/1/2021,1,53.7900009155274,,,0,
5/13/2016,11/1/2021,1,53.9199981689453,,,0,
5/13/2016,12/1/2021,1,54.0800018310547,,54.75,5,
5/13/2016,6/1/2022,1,54.6399993896484,,,0,
5/13/2016,12/1/2022,1,55.1699981689453,,55.9700012207031,3,
5/13/2016,6/1/2023,1,55.5200004577637,,,0,
5/13/2016,12/1/2023,1,55.8699989318848,56.2000007629395,56.2000007629395,3,
5/13/2016,6/1/2024,1,56.0400009155273,,,0,
5/13/2016,12/1/2024,1,56.2000007629395,,,0,
5/13/2016,6/1/2016,3,1.40310001373291,1.40989995002747,1.37580001354218,58233,
5/13/2016,7/1/2016,3,1.41180002689362,1.41890001296997,1.38779997825623,40482,
5/13/2016,8/1/2016,3,1.42349994182587,1.43110001087189,1.40289998054504,19774,
5/13/2016,9/1/2016,3,1.43980002403259,1.44760000705719,1.42159998416901,14560,
5/13/2016,10/1/2016,3,1.457200050354,1.46440005302429,1.43939995765686,5656,
5/13/2016,11/1/2016,3,1.47459995746613,1.48010003566742,1.45840001106262,4201,
5/13/2016,12/1/2016,3,1.48950004577637,1.49660003185272,1.47230005264282,11655,
5/13/2016,1/1/2017,3,1.50279998779297,1.50859999656677,1.48810005187988,1790,
5/13/2016,2/1/2017,3,1.51010000705719,1.5139000415802,1.49639999866486,932,
5/13/2016,3/1/2017,3,1.51040005683899,1.51320004463196,1.50880002975464,652,
5/13/2016,4/1/2017,3,1.50559997558594,1.50880002975464,1.50440001487732,580,
5/13/2016,5/1/2017,3,1.5081000328064,1.51129996776581,1.51049995422363,310,
5/13/2016,6/1/2017,3,1.51380002498627,1.52110004425049,1.50660002231598,860,
5/13/2016,7/1/2017,3,1.52260005474091,1.52699995040894,1.52699995040894,128,
5/13/2016,8/1/2017,3,1.53190004825592,1.52550005912781,1.52550005912781,99,
5/13/2016,9/1/2017,3,1.54229998588562,1.56110000610352,1.55270004272461,90,
5/13/2016,10/1/2017,3,1.55139994621277,,,67,
5/13/2016,11/1/2017,3,1.56009995937347,,,51,
5/13/2016,12/1/2017,3,1.5673999786377,1.57650005817413,1.56500005722046,420,
5/13/2016,1/1/2018,3,1.57379996776581,,,6,
5/13/2016,2/1/2018,3,1.57480001449585,,,0,
5/13/2016,3/1/2018,3,1.57179999351501,,,0,
5/13/2016,4/1/2018,3,1.56729996204376,,,0,
5/13/2016,5/1/2018,3,1.57130002975464,,,0,
5/13/2016,6/1/2018,3,1.57739996910095,,,1,
5/13/2016,7/1/2018,3,1.58619999885559,,,0,
5/13/2016,8/1/2018,3,1.59590005874634,,,0,
5/13/2016,9/1/2018,3,1.60790002346039,,,0,
5/13/2016,10/1/2018,3,1.61989998817444,,,0,
5/13/2016,11/1/2018,3,1.63039994239807,,,0,
5/13/2016,12/1/2018,3,1.63940000534058,,1.65059995651245,66,
5/13/2016,1/1/2019,3,1.64690005779266,,,0,
5/13/2016,2/1/2019,3,1.65139997005463,,,0,
5/13/2016,3/1/2019,3,1.65040004253387,,,0,
5/13/2016,4/1/2019,3,1.64590001106262,,,0,
5/13/2016,5/1/2019,3,1.65289998054504,,,0,
5/13/2016,6/1/2019,3,1.6628999710083,,,0,
5/13/2016,7/1/2019,3,1.67289996147156,,,0,
5/13/2016,8/1/2019,3,1.68389999866486,,,0,
5/13/2016,9/1/2019,3,1.69439995288849,,,0,
5/13/2016,10/1/2019,3,1.70389997959137,,,0,
5/13/2016,11/1/2019,3,1.71189999580383,,,0,
5/13/2016,12/1/2019,3,1.71840000152588,,,0,
5/13/2016,1/1/2020,3,1.72590005397797,,,0,
5/13/2016,6/1/2016,4,1.58819997310638,1.59379994869232,1.54820001125336,48993,
5/13/2016,7/1/2016,4,1.59560000896454,1.60099995136261,1.55659997463226,48636,
5/13/2016,8/1/2016,4,1.58930003643036,1.59409999847412,1.5543999671936,23295,
5/13/2016,9/1/2016,4,1.56690001487732,1.57109999656677,1.53629994392395,19693,
5/13/2016,10/1/2016,4,1.4293999671936,1.4326000213623,1.40160000324249,9249,
5/13/2016,11/1/2016,4,1.39460003376007,1.39779996871948,1.36660003662109,5820,
5/13/2016,12/1/2016,4,1.37419998645782,1.37750005722046,1.34669995307922,9001,
5/13/2016,1/1/2017,4,1.37300002574921,1.37430000305176,1.35119998455048,1167,
5/13/2016,2/1/2017,4,1.38349997997284,1.36489999294281,1.36489999294281,275,
5/13/2016,3/1/2017,4,1.40160000324249,1.40439999103546,1.38670003414154,229,
5/13/2016,4/1/2017,4,1.61660003662109,,,235,
5/13/2016,5/1/2017,4,1.62489998340607,,,127,
5/13/2016,6/1/2017,4,1.62329995632172,1.62709999084473,1.60699999332428,246,
5/13/2016,7/1/2017,4,1.61099994182587,,1.59739995002747,25,
5/13/2016,8/1/2017,4,1.59130001068115,,1.59769999980927,29,
5/13/2016,9/1/2017,4,1.56289994716644,,1.56840002536774,39,
5/13/2016,10/1/2017,4,1.41550004482269,,1.42079997062683,5,
5/13/2016,11/1/2017,4,1.38170003890991,,1.38880002498627,7,
5/13/2016,12/1/2017,4,1.36699998378754,1.37249994277954,1.36150002479553,241,
5/13/2016,1/1/2018,4,1.36749994754791,,,0,
5/13/2016,2/1/2018,4,1.38349997997284,,1.39079999923706,0,
5/13/2016,3/1/2018,4,1.41100001335144,,,0,
5/13/2016,4/1/2018,4,1.64600002765656,,,0,
5/13/2016,5/1/2018,4,1.66149997711182,,,0,
5/13/2016,6/1/2018,4,1.66299998760223,,,0,
5/13/2016,7/1/2018,4,1.65050005912781,,,0,
5/13/2016,8/1/2018,4,1.62699997425079,,,0,
5/13/2016,9/1/2018,4,1.59399998188019,,,0,
5/13/2016,10/1/2018,4,1.44900000095367,,,0,
5/13/2016,11/1/2018,4,1.41270005702972,,,0,
5/13/2016,12/1/2018,4,1.38699996471405,,1.3808000087738,0,
5/13/2016,1/1/2019,4,1.38999998569489,,,0,
5/13/2016,2/1/2019,4,1.40499997138977,,,0,
5/13/2016,3/1/2019,4,1.43149995803833,,,0,
5/13/2016,4/1/2019,4,1.65649998188019,,,0,
5/13/2016,5/1/2019,4,1.66299998760223,,,0,
5/13/2016,6/1/2019,4,1.65600001811981,,,0,
5/13/2016,7/1/2019,4,1.64300000667572,,,0,
5/13/2016,8/1/2019,4,1.62300002574921,,,0,
5/13/2016,9/1/2019,4,1.60300004482269,,,0,
5/13/2016,10/1/2019,4,1.48599994182587,,,0,
5/13/2016,11/1/2019,4,1.46150004863739,,,0,
5/13/2016,12/1/2019,4,1.44700002670288,,,0,
5/13/2016,1/1/2020,4,1.45200002193451,,,0,
5/16/2016,6/1/2016,1,47.7200012207031,47.9799995422363,46.1500015258789,532564,
5/16/2016,7/1/2016,1,48.4199981689453,48.6699981689453,46.8400001525879,268833,
5/16/2016,8/1/2016,1,48.8499984741211,49.0800018310547,47.3199996948242,60897,
5/16/2016,9/1/2016,1,49.1800003051758,49.4099998474121,47.7599983215332,44549,
5/16/2016,10/1/2016,1,49.4799995422363,49.6800003051758,48.2000007629395,26541,
5/16/2016,11/1/2016,1,49.75,49.9099998474121,48.5299987792969,21836,
5/16/2016,12/1/2016,1,49.9599990844727,50.1699981689453,48.7000007629395,77700,
5/16/2016,1/1/2017,1,50.0999984741211,50.2900009155273,49.5800018310547,7541,
5/16/2016,2/1/2017,1,50.1800003051758,50.3699989318848,49.6199989318848,3572,
5/16/2016,3/1/2017,1,50.2400016784668,50.4099998474121,49.7200012207031,9305,
5/16/2016,4/1/2017,1,50.2700004577637,50.4900016784668,49.7799987792969,2810,
5/16/2016,5/1/2017,1,50.2999992370606,50.4199981689453,50,1703,
5/16/2016,6/1/2017,1,50.3300018310547,50.5699996948242,49.8899993896484,18854,
5/16/2016,7/1/2017,1,50.3199996948242,50.5099983215332,50.0499992370605,1291,
5/16/2016,8/1/2017,1,50.3300018310547,50.4300003051758,49.9099998474121,947,
5/16/2016,9/1/2017,1,50.3600006103516,50.4599990844727,50.3499984741211,1798,
5/16/2016,10/1/2017,1,50.4099998474121,50.2200012207031,,560,
5/16/2016,11/1/2017,1,50.4900016784668,50.3499984741211,,318,
5/16/2016,12/1/2017,1,50.5900001525879,50.8400001525879,49.7599983215332,28127,
5/16/2016,1/1/2018,1,50.5999984741211,50.4700012207031,,185,
5/16/2016,2/1/2018,1,50.6199989318848,51.0400009155273,50.5699996948242,97,
5/16/2016,3/1/2018,1,50.6500015258789,50.7999992370606,50.7999992370606,106,
5/16/2016,4/1/2018,1,50.689998626709,50.1100006103516,,11,
5/16/2016,5/1/2018,1,50.7400016784668,50.1300010681152,,24,
5/16/2016,6/1/2018,1,50.810001373291,51.0099983215332,50.2700004577637,1963,
5/16/2016,7/1/2018,1,50.8499984741211,,,7,
5/16/2016,8/1/2018,1,50.9000015258789,,,49,
5/16/2016,9/1/2018,1,50.9700012207031,,,52,
5/16/2016,10/1/2018,1,51.0499992370606,50.7999992370606,,15,
5/16/2016,11/1/2018,1,51.1399993896484,,,46,
5/16/2016,12/1/2018,1,51.25,51.4900016784668,50.7299995422363,5619,
5/16/2016,1/1/2019,1,51.2900009155274,,,0,
5/16/2016,2/1/2019,1,51.3300018310547,,,0,
5/16/2016,3/1/2019,1,51.3800010681152,,,0,
5/16/2016,4/1/2019,1,51.4500007629395,,,0,
5/16/2016,5/1/2019,1,51.5299987792969,,,0,
5/16/2016,6/1/2019,1,51.6199989318848,,,7,
5/16/2016,7/1/2019,1,51.6399993896484,51.8300018310547,,0,
5/16/2016,8/1/2019,1,51.689998626709,,,0,
5/16/2016,9/1/2019,1,51.7599983215332,,,0,
5/16/2016,10/1/2019,1,51.8600006103516,,,0,
5/16/2016,11/1/2019,1,51.9799995422363,,,0,
5/16/2016,12/1/2019,1,52.1199989318848,52.3400001525879,52.2000007629395,582,
5/16/2016,1/1/2020,1,52.189998626709,,,0,
5/16/2016,2/1/2020,1,52.2700004577637,,,0,
5/16/2016,3/1/2020,1,52.3600006103516,,,0,
5/16/2016,4/1/2020,1,52.4599990844727,,,0,
5/16/2016,5/1/2020,1,52.5699996948242,,,0,
5/16/2016,6/1/2020,1,52.7000007629395,,,0,
5/16/2016,7/1/2020,1,52.7099990844727,,,0,
5/16/2016,8/1/2020,1,52.75,,,0,
5/16/2016,9/1/2020,1,52.8300018310547,,,0,
5/16/2016,10/1/2020,1,52.9300003051758,,,0,
5/16/2016,11/1/2020,1,53.060001373291,,,0,
5/16/2016,12/1/2020,1,53.2200012207031,53.25,53.1300010681152,23,
5/16/2016,1/1/2021,1,53.2799987792969,,,0,
5/16/2016,2/1/2021,1,53.3499984741211,,,0,
5/16/2016,3/1/2021,1,53.4300003051758,,,0,
5/16/2016,4/1/2021,1,53.5299987792969,,,0,
5/16/2016,5/1/2021,1,53.6500015258789,,,0,
5/16/2016,6/1/2021,1,53.7999992370605,,,0,
5/16/2016,7/1/2021,1,53.810001373291,,,0,
5/16/2016,8/1/2021,1,53.8600006103516,,,0,
5/16/2016,9/1/2021,1,53.939998626709,,,0,
5/16/2016,10/1/2021,1,54.0400009155273,,,0,
5/16/2016,11/1/2021,1,54.1699981689453,,,0,
5/16/2016,12/1/2021,1,54.3300018310547,,,3,
5/16/2016,6/1/2022,1,54.8899993896484,,,0,
5/16/2016,12/1/2022,1,55.4199981689453,,,0,
5/16/2016,6/1/2023,1,55.7700004577637,,,0,
5/16/2016,12/1/2023,1,56.1199989318848,,,0,
5/16/2016,6/1/2024,1,56.2900009155274,,,0,
5/16/2016,12/1/2024,1,56.4500007629395,,,0,
5/16/2016,6/1/2016,3,1.4400999546051,1.45790004730225,1.39950001239777,58142,
5/16/2016,7/1/2016,3,1.44719994068146,1.46440005302429,1.4099999666214,37411,
5/16/2016,8/1/2016,3,1.457200050354,1.47319996356964,1.42270004749298,21979,
5/16/2016,9/1/2016,3,1.47189998626709,1.48679995536804,1.45529997348785,15493,
5/16/2016,10/1/2016,3,1.48730003833771,1.50150001049042,1.47350001335144,7702,
5/16/2016,11/1/2016,3,1.50300002098084,1.51709997653961,1.49699997901917,6652,
5/16/2016,12/1/2016,3,1.51709997653961,1.53069996833801,1.49049997329712,13574,
5/16/2016,1/1/2017,3,1.52960002422333,1.53830003738403,1.52269995212555,1149,
5/16/2016,2/1/2017,3,1.53620004653931,1.54760003089905,1.53180003166199,759,
5/16/2016,3/1/2017,3,1.53579998016357,1.54840004444122,1.53120005130768,727,
5/16/2016,4/1/2017,3,1.53050005435944,1.54139995574951,1.52409994602203,525,
5/16/2016,5/1/2017,3,1.53219997882843,1.53250002861023,1.53050005435944,302,
5/16/2016,6/1/2017,3,1.53699994087219,1.54670000076294,1.53069996833801,413,
5/16/2016,7/1/2017,3,1.54509997367859,1.55910003185272,1.5304000377655,66,
5/16/2016,8/1/2017,3,1.55379998683929,1.54990005493164,,45,
5/16/2016,9/1/2017,3,1.56379997730255,1.55869996547699,,41,
5/16/2016,10/1/2017,3,1.57249999046326,1.56679999828339,,29,
5/16/2016,11/1/2017,3,1.58089995384216,1.57679998874664,,19,
5/16/2016,12/1/2017,3,1.58800005912781,1.60090005397797,1.58469998836517,644,
5/16/2016,1/1/2018,3,1.59409999847412,1.5871000289917,,11,
5/16/2016,2/1/2018,3,1.59510004520416,1.58889997005463,,0,
5/16/2016,3/1/2018,3,1.59210002422333,1.57589995861053,,0,
5/16/2016,4/1/2018,3,1.5871000289917,,,0,
5/16/2016,5/1/2018,3,1.59080004692078,,,0,
5/16/2016,6/1/2018,3,1.59650003910065,,,11,
5/16/2016,7/1/2018,3,1.60450005531311,,,0,
5/16/2016,8/1/2018,3,1.61349999904633,1.61619997024536,,0,
5/16/2016,9/1/2018,3,1.62450003623962,,,0,
5/16/2016,10/1/2018,3,1.6360000371933,,,0,
5/16/2016,11/1/2018,3,1.64549994468689,,,0,
5/16/2016,12/1/2018,3,1.65349996089935,1.65079998970032,,25,
5/16/2016,1/1/2019,3,1.66100001335144,,,0,
5/16/2016,2/1/2019,3,1.66550004482269,,,0,
5/16/2016,3/1/2019,3,1.66449999809265,,,0,
5/16/2016,4/1/2019,3,1.6599999666214,,,0,
5/16/2016,5/1/2019,3,1.66700005531311,,,0,
5/16/2016,6/1/2019,3,1.67700004577637,,,0,
5/16/2016,7/1/2019,3,1.68700003623962,,,0,
5/16/2016,8/1/2019,3,1.69799995422363,,,0,
5/16/2016,9/1/2019,3,1.70850002765656,,,0,
5/16/2016,10/1/2019,3,1.71800005435944,,,0,
5/16/2016,11/1/2019,3,1.72599995136261,,,0,
5/16/2016,12/1/2019,3,1.73249995708466,,,0,
5/16/2016,1/1/2020,3,1.74000000953674,,,0,
5/16/2016,6/1/2016,4,1.60629999637604,1.63580000400543,1.58609998226166,43023,
5/16/2016,7/1/2016,4,1.61319994926453,1.64170002937317,1.59329998493195,40855,
5/16/2016,8/1/2016,4,1.6061999797821,1.63320004940033,1.58949995040894,20538,
5/16/2016,9/1/2016,4,1.58369994163513,1.60909998416901,1.57939994335175,16030,
5/16/2016,10/1/2016,4,1.44539999961853,1.46969997882843,1.43400001525879,8789,
5/16/2016,11/1/2016,4,1.41019999980927,1.43379998207092,1.40639996528626,8428,
5/16/2016,12/1/2016,4,1.38979995250702,1.41199994087219,1.37559998035431,7828,
5/16/2016,1/1/2017,4,1.38810002803803,1.40859997272491,1.3856999874115,649,
5/16/2016,2/1/2017,4,1.39800000190735,1.41799998283386,1.39730000495911,382,
5/16/2016,3/1/2017,4,1.41589999198914,1.43710005283356,,444,
5/16/2016,4/1/2017,4,1.63059997558594,1.64820003509521,1.64820003509521,674,
5/16/2016,5/1/2017,4,1.63909995555878,1.65910005569458,1.64310002326965,554,
5/16/2016,6/1/2017,4,1.63719999790192,1.65690004825592,1.63639998435974,315,
5/16/2016,7/1/2017,4,1.62440001964569,1.64209997653961,,44,
5/16/2016,8/1/2017,4,1.60370004177094,1.60220003128052,,17,
5/16/2016,9/1/2017,4,1.57439994812012,1.57469999790192,,14,
5/16/2016,10/1/2017,4,1.4264999628067,1.42980003356934,,8,
5/16/2016,11/1/2017,4,1.39260005950928,1.39400005340576,,15,
5/16/2016,12/1/2017,4,1.3782000541687,1.39310002326965,1.36500000953674,279,
5/16/2016,1/1/2018,4,1.37870001792908,1.38020002841949,,0,
5/16/2016,2/1/2018,4,1.394700050354,1.39869999885559,,0,
5/16/2016,3/1/2018,4,1.42219996452332,1.41129994392395,,0,
5/16/2016,4/1/2018,4,1.65719997882843,,,0,
5/16/2016,5/1/2018,4,1.67270004749298,,,0,
5/16/2016,6/1/2018,4,1.6742000579834,,,0,
5/16/2016,7/1/2018,4,1.66170001029968,,,0,
5/16/2016,8/1/2018,4,1.63820004463196,,,0,
5/16/2016,9/1/2018,4,1.60520005226135,,,0,
5/16/2016,10/1/2018,4,1.46019995212555,,,0,
5/16/2016,11/1/2018,4,1.4239000082016,,,0,
5/16/2016,12/1/2018,4,1.39820003509521,,,0,
5/16/2016,1/1/2019,4,1.40120005607605,,,0,
5/16/2016,2/1/2019,4,1.41620004177094,,,0,
5/16/2016,3/1/2019,4,1.44270002841949,,,0,
5/16/2016,4/1/2019,4,1.66770005226135,,,0,
5/16/2016,5/1/2019,4,1.6742000579834,,,0,
5/16/2016,6/1/2019,4,1.66719996929169,,,0,
5/16/2016,7/1/2019,4,1.6541999578476,,,0,
5/16/2016,8/1/2019,4,1.63419997692108,,,0,
5/16/2016,9/1/2019,4,1.61419999599457,,,0,
5/16/2016,10/1/2019,4,1.49720001220703,,,0,
5/16/2016,11/1/2019,4,1.47269999980927,,,0,
5/16/2016,12/1/2019,4,1.45819997787476,,,0,
5/16/2016,1/1/2020,4,1.46319997310638,,,0,
5/17/2016,6/1/2016,1,48.310001373291,48.7599983215332,47.5299987792969,454359,
5/17/2016,7/1/2016,1,48.9900016784668,49.4300003051758,48.1800003051758,309968,
5/17/2016,8/1/2016,1,49.4199981689453,49.8199996948242,48.6100006103516,57099,
5/17/2016,9/1/2016,1,49.7599983215332,50.060001373291,48.9799995422363,43186,
5/17/2016,10/1/2016,1,50.0400009155274,50.4000015258789,49.2700004577637,21663,
5/17/2016,11/1/2016,1,50.2900009155273,50.6300010681152,49.6199989318848,14360,
5/17/2016,12/1/2016,1,50.5,50.8400001525879,49.7599983215332,55420,
5/17/2016,1/1/2017,1,50.6500015258789,50.8400001525879,49.9500007629395,4510,
5/17/2016,2/1/2017,1,50.7299995422363,50.9300003051758,50.1199989318848,2353,
5/17/2016,3/1/2017,1,50.7900009155273,51,50.1800003051758,4184,
5/17/2016,4/1/2017,1,50.8300018310547,50.939998626709,50.1399993896484,1372,
5/17/2016,5/1/2017,1,50.8600006103516,50.9599990844727,50.6500015258789,772,
5/17/2016,6/1/2017,1,50.8899993896484,51.0699996948242,50.2099990844727,11317,
5/17/2016,7/1/2017,1,50.8800010681152,50.8499984741211,50.4199981689453,228,
5/17/2016,8/1/2017,1,50.8800010681152,50.7099990844727,,463,
5/17/2016,9/1/2017,1,50.9000015258789,51.2900009155274,50.7700004577637,598,
5/17/2016,10/1/2017,1,50.939998626709,51.310001373291,50.2999992370606,344,
5/17/2016,11/1/2017,1,51.0200004577637,50.7900009155273,,331,
5/17/2016,12/1/2017,1,51.1199989318848,51.3899993896484,50.5299987792969,14182,
5/17/2016,1/1/2018,1,51.1300010681152,50.9199981689453,,317,
5/17/2016,2/1/2018,1,51.1500015258789,51.2000007629395,51.2000007629395,162,
5/17/2016,3/1/2018,1,51.1800003051758,,,177,
5/17/2016,4/1/2018,1,51.2200012207031,,,23,
5/17/2016,5/1/2018,1,51.2700004577637,50.75,50.7400016784668,3,
5/17/2016,6/1/2018,1,51.3400001525879,51.5099983215332,50.7999992370606,1235,
5/17/2016,7/1/2018,1,51.3899993896484,,,14,
5/17/2016,8/1/2018,1,51.4500007629395,,,15,
5/17/2016,9/1/2018,1,51.5299987792969,,,21,
5/17/2016,10/1/2018,1,51.6199989318848,,,0,
5/17/2016,11/1/2018,1,51.7200012207031,,,0,
5/17/2016,12/1/2018,1,51.8300018310547,51.9599990844727,51.2099990844727,1407,
5/17/2016,1/1/2019,1,51.8699989318848,,,4,
5/17/2016,2/1/2019,1,51.9099998474121,,,0,
5/17/2016,3/1/2019,1,51.9599990844727,,,0,
5/17/2016,4/1/2019,1,52.0299987792969,,,0,
5/17/2016,5/1/2019,1,52.1100006103516,,,0,
5/17/2016,6/1/2019,1,52.2099990844727,,,200,
5/17/2016,7/1/2019,1,52.2299995422363,52.0800018310547,,0,
5/17/2016,8/1/2019,1,52.2799987792969,,,0,
5/17/2016,9/1/2019,1,52.3600006103516,,,0,
5/17/2016,10/1/2019,1,52.4599990844727,,,0,
5/17/2016,11/1/2019,1,52.5800018310547,,,0,
5/17/2016,12/1/2019,1,52.7200012207031,52.560001373291,51.8199996948242,196,
5/17/2016,1/1/2020,1,52.7900009155273,,,0,
5/17/2016,2/1/2020,1,52.8699989318848,,,0,
5/17/2016,3/1/2020,1,52.9700012207031,,,0,
5/17/2016,4/1/2020,1,53.0699996948242,,,0,
5/17/2016,5/1/2020,1,53.189998626709,,,0,
5/17/2016,6/1/2020,1,53.3300018310547,,,0,
5/17/2016,7/1/2020,1,53.3400001525879,,,0,
5/17/2016,8/1/2020,1,53.3899993896484,,,0,
5/17/2016,9/1/2020,1,53.4700012207031,,,0,
5/17/2016,10/1/2020,1,53.5800018310547,,,0,
5/17/2016,11/1/2020,1,53.7200012207031,,,0,
5/17/2016,12/1/2020,1,53.8800010681152,53.9099998474121,53.5999984741211,79,
5/17/2016,1/1/2021,1,53.939998626709,,,0,
5/17/2016,2/1/2021,1,54.0099983215332,,,0,
5/17/2016,3/1/2021,1,54.0900001525879,,,0,
5/17/2016,4/1/2021,1,54.189998626709,,,0,
5/17/2016,5/1/2021,1,54.310001373291,,,0,
5/17/2016,6/1/2021,1,54.4599990844727,,,0,
5/17/2016,7/1/2021,1,54.4700012207031,,,0,
5/17/2016,8/1/2021,1,54.5200004577637,,,0,
5/17/2016,9/1/2021,1,54.5999984741211,,,0,
5/17/2016,10/1/2021,1,54.7000007629395,,,0,
5/17/2016,11/1/2021,1,54.8300018310547,,,0,
5/17/2016,12/1/2021,1,54.9900016784668,54.7799987792969,,0,
5/17/2016,6/1/2022,1,55.5499992370605,,,0,
5/17/2016,12/1/2022,1,56.0800018310547,56.1500015258789,,0,
5/17/2016,6/1/2023,1,56.4300003051758,,,0,
5/17/2016,12/1/2023,1,56.7799987792969,,,0,
5/17/2016,6/1/2024,1,56.9500007629395,,,0,
5/17/2016,12/1/2024,1,57.1100006103516,,,0,
5/17/2016,6/1/2016,3,1.46739995479584,1.47909998893738,1.43560004234314,56887,
5/17/2016,7/1/2016,3,1.47269999980927,1.48269999027252,1.44309997558594,39814,
5/17/2016,8/1/2016,3,1.48020005226135,1.48860001564026,1.4539999961853,26065,
5/17/2016,9/1/2016,3,1.49240005016327,1.50049996376038,1.47000002861023,16959,
5/17/2016,10/1/2016,3,1.50530004501343,1.50999999046326,1.48769998550415,7915,
5/17/2016,11/1/2016,3,1.51909995079041,1.5246000289917,1.50160002708435,5010,
5/17/2016,12/1/2016,3,1.53129994869232,1.54159998893738,1.51470005512238,13058,
5/17/2016,1/1/2017,3,1.54209995269775,1.55229997634888,1.52760004997253,1535,
5/17/2016,2/1/2017,3,1.54760003089905,1.55309998989105,1.53670001029968,621,
5/17/2016,3/1/2017,3,1.54649996757507,1.55229997634888,1.53589999675751,609,
5/17/2016,4/1/2017,3,1.54059994220734,1.54299998283386,1.52999997138977,336,
5/17/2016,5/1/2017,3,1.54229998588562,,,117,
5/17/2016,6/1/2017,3,1.54739999771118,1.55350005626678,1.53359997272491,355,
5/17/2016,7/1/2017,3,1.55560004711151,1.55569994449615,,57,
5/17/2016,8/1/2017,3,1.56439995765686,1.55390000343323,,54,
5/17/2016,9/1/2017,3,1.57449996471405,1.56850004196167,1.56850004196167,47,
5/17/2016,10/1/2017,3,1.58329999446869,,,38,
5/17/2016,11/1/2017,3,1.59189999103546,,,45,
5/17/2016,12/1/2017,3,1.59899997711182,1.60269999504089,1.58490002155304,351,
5/17/2016,1/1/2018,3,1.60510003566742,,,2,
5/17/2016,2/1/2018,3,1.60609996318817,,,4,
5/17/2016,3/1/2018,3,1.60309994220734,1.60720002651215,1.60720002651215,4,
5/17/2016,4/1/2018,3,1.59809994697571,,,0,
5/17/2016,5/1/2018,3,1.60179996490479,,,0,
5/17/2016,6/1/2018,3,1.60749995708466,,,0,
5/17/2016,7/1/2018,3,1.61549997329712,,,0,
5/17/2016,8/1/2018,3,1.62450003623962,1.6201000213623,,0,
5/17/2016,9/1/2018,3,1.63549995422363,,,0,
5/17/2016,10/1/2018,3,1.64699995517731,,,0,
5/17/2016,11/1/2018,3,1.65649998188019,,,0,
5/17/2016,12/1/2018,3,1.66449999809265,1.65880000591278,,0,
5/17/2016,1/1/2019,3,1.67200005054474,,,0,
5/17/2016,2/1/2019,3,1.6764999628067,,,0,
5/17/2016,3/1/2019,3,1.67550003528595,,,0,
5/17/2016,4/1/2019,3,1.6710000038147,,,0,
5/17/2016,5/1/2019,3,1.67799997329712,,,0,
5/17/2016,6/1/2019,3,1.68799996376038,,,0,
5/17/2016,7/1/2019,3,1.69799995422363,,,0,
5/17/2016,8/1/2019,3,1.70899999141693,,,0,
5/17/2016,9/1/2019,3,1.71949994564056,,,0,
5/17/2016,10/1/2019,3,1.72899997234344,,,0,
5/17/2016,11/1/2019,3,1.73699998855591,,,0,
5/17/2016,12/1/2019,3,1.74349999427795,,,0,
5/17/2016,1/1/2020,3,1.75100004673004,,,0,
5/17/2016,6/1/2016,4,1.63409996032715,1.64999997615814,1.59549999237061,51603,
5/17/2016,7/1/2016,4,1.63929998874664,1.65409994125366,1.60199999809265,59884,
5/17/2016,8/1/2016,4,1.63030004501343,1.64479994773865,1.59510004520416,28883,
5/17/2016,9/1/2016,4,1.60609996318817,1.61699998378754,1.57379996776581,18066,
5/17/2016,10/1/2016,4,1.46630001068115,1.47819995880127,1.43739998340607,13370,
5/17/2016,11/1/2016,4,1.42869997024536,1.44149994850159,1.40240001678467,8621,
5/17/2016,12/1/2016,4,1.40639996528626,1.41840004920959,1.38189995288849,9298,
5/17/2016,1/1/2017,4,1.40380001068115,1.40980005264282,1.38129997253418,1721,
5/17/2016,2/1/2017,4,1.4128999710083,1.40629994869232,1.39680004119873,422,
5/17/2016,3/1/2017,4,1.43009996414185,1.43379998207092,1.42200005054474,344,
5/17/2016,4/1/2017,4,1.64479994773865,1.64719998836517,1.63390004634857,305,
5/17/2016,5/1/2017,4,1.65310001373291,1.6599999666214,1.64230000972748,312,
5/17/2016,6/1/2017,4,1.65120005607605,1.65810000896454,1.63220000267029,325,
5/17/2016,7/1/2017,4,1.63849997520447,1.64400005340576,1.62139999866486,34,
5/17/2016,8/1/2017,4,1.61800003051758,1.6061999797821,,21,
5/17/2016,9/1/2017,4,1.58879995346069,1.5786999464035,,18,
5/17/2016,10/1/2017,4,1.44130003452301,1.43480002880096,,6,
5/17/2016,11/1/2017,4,1.40779995918274,1.39999997615814,,3,
5/17/2016,12/1/2017,4,1.39359998703003,1.40359997749329,1.38329994678497,242,
5/17/2016,1/1/2018,4,1.39429998397827,1.38639998435974,,0,
5/17/2016,2/1/2018,4,1.4103000164032,1.40820002555847,,0,
5/17/2016,3/1/2018,4,1.4378000497818,1.4242000579834,,0,
5/17/2016,4/1/2018,4,1.67279994487762,,,0,
5/17/2016,5/1/2018,4,1.68830001354218,,,0,
5/17/2016,6/1/2018,4,1.68980002403259,,,0,
5/17/2016,7/1/2018,4,1.67729997634888,,,0,
5/17/2016,8/1/2018,4,1.65380001068115,,,0,
5/17/2016,9/1/2018,4,1.62080001831055,,,0,
5/17/2016,10/1/2018,4,1.47580003738403,,,0,
5/17/2016,11/1/2018,4,1.43949997425079,,,0,
5/17/2016,12/1/2018,4,1.41380000114441,,,0,
5/17/2016,1/1/2019,4,1.41680002212524,,,0,
5/17/2016,2/1/2019,4,1.43180000782013,,,0,
5/17/2016,3/1/2019,4,1.45829999446869,,,0,
5/17/2016,4/1/2019,4,1.68330001831055,,,0,
5/17/2016,5/1/2019,4,1.68980002403259,,,0,
5/17/2016,6/1/2019,4,1.68280005455017,,,0,
5/17/2016,7/1/2019,4,1.66980004310608,,,0,
5/17/2016,8/1/2019,4,1.64979994297028,,,0,
5/17/2016,9/1/2019,4,1.62979996204376,,,0,
5/17/2016,10/1/2019,4,1.51279997825623,,,0,
5/17/2016,11/1/2019,4,1.48829996585846,,,0,
5/17/2016,12/1/2019,4,1.47379994392395,,,0,
5/17/2016,1/1/2020,4,1.47880005836487,,,0,
5/18/2016,6/1/2016,1,48.189998626709,48.9500007629395,47.75,334627,
5/18/2016,7/1/2016,1,48.7799987792969,49.560001373291,48.310001373291,519497,
5/18/2016,8/1/2016,1,49.2200012207031,49.9700012207031,48.7200012207031,69797,
5/18/2016,9/1/2016,1,49.5800018310547,50.2999992370606,49.0999984741211,41643,
5/18/2016,10/1/2016,1,49.8899993896484,50.5900001525879,49.4000015258789,21432,
5/18/2016,11/1/2016,1,50.1800003051758,50.7599983215332,49.7099990844727,14069,
5/18/2016,12/1/2016,1,50.4099998474121,51.0900001525879,49.8800010681152,65791,
5/18/2016,1/1/2017,1,50.5699996948242,51.1399993896484,50.0999984741211,6988,
5/18/2016,2/1/2017,1,50.6599998474121,51.1800003051758,50.1699981689453,3521,
5/18/2016,3/1/2017,1,50.7299995422363,51.2999992370605,50.2599983215332,5482,
5/18/2016,4/1/2017,1,50.7799987792969,51.2200012207031,50.310001373291,1953,
5/18/2016,5/1/2017,1,50.8199996948242,51.2099990844727,50.3699989318848,1036,
5/18/2016,6/1/2017,1,50.8600006103516,51.3899993896484,50.4000015258789,11971,
5/18/2016,7/1/2017,1,50.8699989318848,51.3699989318848,50.4099998474121,1387,
5/18/2016,8/1/2017,1,50.8899993896484,50.9099998474121,,454,
5/18/2016,9/1/2017,1,50.9199981689453,50.9900016784668,50.8800010681152,1443,
5/18/2016,10/1/2017,1,50.9799995422363,51,50.8300018310547,761,
5/18/2016,11/1/2017,1,51.0699996948242,51.1300010681152,50.7000007629395,834,
5/18/2016,12/1/2017,1,51.1800003051758,51.6300010681152,50.75,22804,
5/18/2016,1/1/2018,1,51.2000007629395,51.2400016784668,,247,
5/18/2016,2/1/2018,1,51.2299995422363,51.2900009155274,,55,
5/18/2016,3/1/2018,1,51.2700004577637,,,263,
5/18/2016,4/1/2018,1,51.3199996948242,,,53,
5/18/2016,5/1/2018,1,51.3899993896484,,,3,
5/18/2016,6/1/2018,1,51.4799995422363,51.689998626709,51.1800003051758,1388,
5/18/2016,7/1/2018,1,51.5299987792969,,,35,
5/18/2016,8/1/2018,1,51.6100006103516,,,0,
5/18/2016,9/1/2018,1,51.7099990844727,,,212,
5/18/2016,10/1/2018,1,51.8199996948242,,,148,
5/18/2016,11/1/2018,1,51.939998626709,,,150,
5/18/2016,12/1/2018,1,52.060001373291,52.3499984741211,51.6399993896484,4066,
5/18/2016,1/1/2019,1,52.0999984741211,,,2,
5/18/2016,2/1/2019,1,52.1500015258789,,,0,
5/18/2016,3/1/2019,1,52.2099990844727,,,0,
5/18/2016,4/1/2019,1,52.2900009155273,,,0,
5/18/2016,5/1/2019,1,52.3899993896484,,,0,
5/18/2016,6/1/2019,1,52.5,,,13,
5/18/2016,7/1/2019,1,52.5299987792969,52.4700012207031,,0,
5/18/2016,8/1/2019,1,52.5900001525879,,,0,
5/18/2016,9/1/2019,1,52.6800003051758,,,0,
5/18/2016,10/1/2019,1,52.7999992370606,,,0,
5/18/2016,11/1/2019,1,52.9300003051758,,,0,
5/18/2016,12/1/2019,1,53.0800018310547,52.9599990844727,52.75,479,
5/18/2016,1/1/2020,1,53.1500015258789,,,0,
5/18/2016,2/1/2020,1,53.2299995422363,,,0,
5/18/2016,3/1/2020,1,53.3300018310547,,,0,
5/18/2016,4/1/2020,1,53.4300003051758,,,0,
5/18/2016,5/1/2020,1,53.5499992370606,,,0,
5/18/2016,6/1/2020,1,53.689998626709,,,0,
5/18/2016,7/1/2020,1,53.7000007629395,,,0,
5/18/2016,8/1/2020,1,53.75,,,0,
5/18/2016,9/1/2020,1,53.8300018310547,,,0,
5/18/2016,10/1/2020,1,53.939998626709,,,0,
5/18/2016,11/1/2020,1,54.0800018310547,,,0,
5/18/2016,12/1/2020,1,54.2400016784668,54.2099990844727,54.1300010681152,78,
5/18/2016,1/1/2021,1,54.2999992370605,,,0,
5/18/2016,2/1/2021,1,54.3699989318848,,,0,
5/18/2016,3/1/2021,1,54.4500007629395,,,0,
5/18/2016,4/1/2021,1,54.5499992370606,,,0,
5/18/2016,5/1/2021,1,54.6699981689453,,,0,
5/18/2016,6/1/2021,1,54.8199996948242,,,0,
5/18/2016,7/1/2021,1,54.8300018310547,,,0,
5/18/2016,8/1/2021,1,54.8800010681152,,,0,
5/18/2016,9/1/2021,1,54.9599990844727,,,0,
5/18/2016,10/1/2021,1,55.060001373291,,,0,
5/18/2016,11/1/2021,1,55.189998626709,,,0,
5/18/2016,12/1/2021,1,55.3499984741211,55.3499984741211,,21,
5/18/2016,6/1/2022,1,55.9099998474121,,,0,
5/18/2016,12/1/2022,1,56.439998626709,56.4000015258789,56.4000015258789,26,
5/18/2016,6/1/2023,1,56.7900009155273,,,0,
5/18/2016,12/1/2023,1,57.1399993896484,,,1,
5/18/2016,6/1/2024,1,57.310001373291,,,0,
5/18/2016,12/1/2024,1,57.4700012207031,,,0,
5/18/2016,6/1/2016,3,1.48310005664825,1.51999998092651,1.44889998435974,72471,
5/18/2016,7/1/2016,3,1.48860001564026,1.52390003204346,1.45539999008179,61981,
5/18/2016,8/1/2016,3,1.49629998207092,1.52980005741119,1.46350002288818,35752,
5/18/2016,9/1/2016,3,1.5077999830246,1.53919994831085,1.47699999809265,23723,
5/18/2016,10/1/2016,3,1.51960003376007,1.54960000514984,1.49160003662109,11362,
5/18/2016,11/1/2016,3,1.53159999847412,1.55900001525879,1.50619995594025,6453,
5/18/2016,12/1/2016,3,1.54190003871918,1.57070004940033,1.51709997653961,15673,
5/18/2016,1/1/2017,3,1.5518000125885,1.57439994812012,1.5304000377655,3233,
5/18/2016,2/1/2017,3,1.5566999912262,1.57790005207062,1.54509997367859,1444,
5/18/2016,3/1/2017,3,1.55490005016327,1.57490003108978,1.5407999753952,1226,
5/18/2016,4/1/2017,3,1.54830002784729,1.56089997291565,1.53779995441437,960,
5/18/2016,5/1/2017,3,1.54990005493164,,,872,
5/18/2016,6/1/2017,3,1.55490005016327,1.57420003414154,1.53579998016357,1704,
5/18/2016,7/1/2017,3,1.56270003318787,1.56190001964569,,276,
5/18/2016,8/1/2017,3,1.57140004634857,1.57239997386932,,131,
5/18/2016,9/1/2017,3,1.58120000362396,1.57790005207062,,94,
5/18/2016,10/1/2017,3,1.58990001678467,1.58539998531342,,73,
5/18/2016,11/1/2017,3,1.59829998016357,1.59560000896454,,64,
5/18/2016,12/1/2017,3,1.60520005226135,1.62070000171661,1.59039998054504,591,
5/18/2016,1/1/2018,3,1.61090004444122,,,8,
5/18/2016,2/1/2018,3,1.6117000579834,,,2,
5/18/2016,3/1/2018,3,1.60870003700256,,,0,
5/18/2016,4/1/2018,3,1.60370004177094,,,0,
5/18/2016,5/1/2018,3,1.60720002651215,,,0,
5/18/2016,6/1/2018,3,1.61269998550415,,,13,
5/18/2016,7/1/2018,3,1.62020003795624,,,0,
5/18/2016,8/1/2018,3,1.62870001792908,1.630499958992,,0,
5/18/2016,9/1/2018,3,1.63919997215271,,,0,
5/18/2016,10/1/2018,3,1.65020000934601,,,0,
5/18/2016,11/1/2018,3,1.65919995307922,,,0,
5/18/2016,12/1/2018,3,1.66719996929169,1.67260003089905,,74,
5/18/2016,1/1/2019,3,1.67470002174377,,,0,
5/18/2016,2/1/2019,3,1.67920005321503,,,0,
5/18/2016,3/1/2019,3,1.67820000648499,,,0,
5/18/2016,4/1/2019,3,1.67369997501373,,,0,
5/18/2016,5/1/2019,3,1.68069994449615,,,0,
5/18/2016,6/1/2019,3,1.6907000541687,,,0,
5/18/2016,7/1/2019,3,1.70070004463196,,,0,
5/18/2016,8/1/2019,3,1.71169996261597,,,0,
5/18/2016,9/1/2019,3,1.72220003604889,,,0,
5/18/2016,10/1/2019,3,1.73169994354248,,,0,
5/18/2016,11/1/2019,3,1.73969995975494,,,0,
5/18/2016,12/1/2019,3,1.74619996547699,,,0,
5/18/2016,1/1/2020,3,1.75370001792908,,,0,
5/18/2016,6/1/2016,4,1.64890003204346,1.66369998455048,1.6224000453949,48526,
5/18/2016,7/1/2016,4,1.65359997749329,1.6680999994278,1.62660002708435,56229,
5/18/2016,8/1/2016,4,1.64400005340576,1.65789997577667,1.61679995059967,31314,
5/18/2016,9/1/2016,4,1.61839997768402,1.63240003585815,1.59510004520416,21119,
5/18/2016,10/1/2016,4,1.47599995136261,1.49070000648499,1.457200050354,15613,
5/18/2016,11/1/2016,4,1.43640005588532,1.4510999917984,1.42190003395081,8774,
5/18/2016,12/1/2016,4,1.41229999065399,1.42809998989105,1.3934999704361,10865,
5/18/2016,1/1/2017,4,1.40890002250671,1.42209994792938,1.39310002326965,1249,
5/18/2016,2/1/2017,4,1.41789996623993,1.41299998760223,1.40880000591278,503,
5/18/2016,3/1/2017,4,1.43499994277954,1.44830000400543,1.42299997806549,374,
5/18/2016,4/1/2017,4,1.65059995651245,1.66159999370575,1.66159999370575,329,
5/18/2016,5/1/2017,4,1.65960001945496,1.65520000457764,1.6492999792099,358,
5/18/2016,6/1/2017,4,1.6583000421524,1.66999995708466,1.64079999923706,603,
5/18/2016,7/1/2017,4,1.64660000801086,1.65520000457764,1.62880003452301,135,
5/18/2016,8/1/2017,4,1.62709999084473,,,123,
5/18/2016,9/1/2017,4,1.59889996051788,1.59640002250671,,104,
5/18/2016,10/1/2017,4,1.45070004463196,1.44519996643066,,79,
5/18/2016,11/1/2017,4,1.41649997234344,1.41120004653931,,82,
5/18/2016,12/1/2017,4,1.40180003643036,1.41110002994537,1.3856999874115,451,
5/18/2016,1/1/2018,4,1.40339994430542,1.39810001850128,,6,
5/18/2016,2/1/2018,4,1.41939997673035,1.41740000247955,,0,
5/18/2016,3/1/2018,4,1.44690001010895,,,0,
5/18/2016,4/1/2018,4,1.68190002441406,,,0,
5/18/2016,5/1/2018,4,1.69739997386932,,,0,
5/18/2016,6/1/2018,4,1.69889998435974,,,0,
5/18/2016,7/1/2018,4,1.68640005588532,,,0,
5/18/2016,8/1/2018,4,1.6628999710083,,,0,
5/18/2016,9/1/2018,4,1.6298999786377,,,0,
5/18/2016,10/1/2018,4,1.48489999771118,,,0,
5/18/2016,11/1/2018,4,1.44860005378723,,,0,
5/18/2016,12/1/2018,4,1.42289996147156,,,0,
5/18/2016,1/1/2019,4,1.42589998245239,,,0,
5/18/2016,2/1/2019,4,1.44089996814728,,,0,
5/18/2016,3/1/2019,4,1.46739995479584,,,0,
5/18/2016,4/1/2019,4,1.6923999786377,,,0,
5/18/2016,5/1/2019,4,1.69889998435974,,,0,
5/18/2016,6/1/2019,4,1.69190001487732,,,0,
5/18/2016,7/1/2019,4,1.67890000343323,,,0,
5/18/2016,8/1/2019,4,1.65890002250671,,,0,
5/18/2016,9/1/2019,4,1.6389000415802,,,0,
5/18/2016,10/1/2019,4,1.52190005779266,,,0,
5/18/2016,11/1/2019,4,1.4974000453949,,,0,
5/18/2016,12/1/2019,4,1.48290002346039,,,0,
5/18/2016,1/1/2020,4,1.48790001869202,,,0,
5/19/2016,6/1/2016,1,48.1599998474121,48.2799987792969,46.7299995422363,96820,
5/19/2016,7/1/2016,1,48.6699981689453,48.7799987792969,47.2599983215332,614840,
5/19/2016,8/1/2016,1,49.0800018310547,49.1599998474121,47.689998626709,75044,
5/19/2016,9/1/2016,1,49.4199981689453,49.5,48.0499992370605,29611,
5/19/2016,10/1/2016,1,49.7299995422363,49.7700004577637,48.3899993896484,11262,
5/19/2016,11/1/2016,1,50.0200004577637,50.060001373291,48.7000007629395,7583,
5/19/2016,12/1/2016,1,50.2599983215332,50.2900009155273,48.9099998474121,40320,
5/19/2016,1/1/2017,1,50.4199981689453,50.439998626709,49.1399993896484,3040,
5/19/2016,2/1/2017,1,50.5200004577637,50.4599990844727,49.3499984741211,2191,
5/19/2016,3/1/2017,1,50.5900001525879,50.6300010681152,49.3699989318848,4032,
5/19/2016,4/1/2017,1,50.6500015258789,50.5999984741211,49.5400009155273,1175,
5/19/2016,5/1/2017,1,50.7000007629395,50.5900001525879,49.4599990844727,732,
5/19/2016,6/1/2017,1,50.75,50.75,49.5299987792969,8294,
5/19/2016,7/1/2017,1,50.7700004577637,50.5699996948242,49.5800018310547,327,
5/19/2016,8/1/2017,1,50.7999992370606,50.3199996948242,50.060001373291,197,
5/19/2016,9/1/2017,1,50.8400001525879,50.4700012207031,50.060001373291,552,
5/19/2016,10/1/2017,1,50.9099998474121,,50.1800003051758,173,
5/19/2016,11/1/2017,1,51.0099983215332,,50.2400016784668,193,
5/19/2016,12/1/2017,1,51.1300010681152,51.1399993896484,49.9700012207031,15007,
5/19/2016,1/1/2018,1,51.1699981689453,50.8400001525879,50.3899993896484,196,
5/19/2016,2/1/2018,1,51.2200012207031,,50.4099998474121,40,
5/19/2016,3/1/2018,1,51.2700004577637,,50.939998626709,103,
5/19/2016,4/1/2018,1,51.3400001525879,,51,7,
5/19/2016,5/1/2018,1,51.4199981689453,,51.1199989318848,0,
5/19/2016,6/1/2018,1,51.5200004577637,51.4500007629395,50.4199981689453,410,
5/19/2016,7/1/2018,1,51.5800018310547,,,0,
5/19/2016,8/1/2018,1,51.6800003051758,,,0,
5/19/2016,9/1/2018,1,51.7999992370605,,,0,
5/19/2016,10/1/2018,1,51.9199981689453,,,0,
5/19/2016,11/1/2018,1,52.060001373291,,,38,
5/19/2016,12/1/2018,1,52.189998626709,52.2000007629395,51.1300010681152,2588,
5/19/2016,1/1/2019,1,52.2299995422363,,,36,
5/19/2016,2/1/2019,1,52.2799987792969,,,14,
5/19/2016,3/1/2019,1,52.3499984741211,,,0,
5/19/2016,4/1/2019,1,52.4500007629395,,,0,
5/19/2016,5/1/2019,1,52.560001373291,,,0,
5/19/2016,6/1/2019,1,52.689998626709,,,71,
5/19/2016,7/1/2019,1,52.7299995422363,,,0,
5/19/2016,8/1/2019,1,52.7999992370606,,,0,
5/19/2016,9/1/2019,1,52.9099998474121,,,0,
5/19/2016,10/1/2019,1,53.0400009155273,,,0,
5/19/2016,11/1/2019,1,53.189998626709,,,0,
5/19/2016,12/1/2019,1,53.3499984741211,53.2999992370606,52.3600006103516,577,
5/19/2016,1/1/2020,1,53.4300003051758,,,0,
5/19/2016,2/1/2020,1,53.5200004577637,,,0,
5/19/2016,3/1/2020,1,53.6199989318848,,,0,
5/19/2016,4/1/2020,1,53.7299995422363,,,0,
5/19/2016,5/1/2020,1,53.8600006103516,,,0,
5/19/2016,6/1/2020,1,54.0099983215332,,,0,
5/19/2016,7/1/2020,1,54.0299987792969,,,0,
5/19/2016,8/1/2020,1,54.0900001525879,,,0,
5/19/2016,9/1/2020,1,54.1800003051758,,,0,
5/19/2016,10/1/2020,1,54.2999992370605,,,0,
5/19/2016,11/1/2020,1,54.439998626709,,,0,
5/19/2016,12/1/2020,1,54.6100006103516,54.5,53.7999992370605,143,
5/19/2016,1/1/2021,1,54.6800003051758,,,0,
5/19/2016,2/1/2021,1,54.7599983215332,,,0,
5/19/2016,3/1/2021,1,54.8499984741211,,,0,
5/19/2016,4/1/2021,1,54.9599990844727,,,0,
5/19/2016,5/1/2021,1,55.0900001525879,,,0,
5/19/2016,6/1/2021,1,55.25,,,0,
5/19/2016,7/1/2021,1,55.2700004577637,,,0,
5/19/2016,8/1/2021,1,55.3300018310547,,,0,
5/19/2016,9/1/2021,1,55.4199981689453,,,0,
5/19/2016,10/1/2021,1,55.5299987792969,,,0,
5/19/2016,11/1/2021,1,55.6699981689453,,,0,
5/19/2016,12/1/2021,1,55.8400001525879,55.1599998474121,54.9000015258789,58,
5/19/2016,6/1/2022,1,56.4000015258789,,,0,
5/19/2016,12/1/2022,1,56.9300003051758,56.7999992370605,56.4000015258789,38,
5/19/2016,6/1/2023,1,57.3199996948242,,,0,
5/19/2016,12/1/2023,1,57.7000007629395,57.5999984741211,,6,
5/19/2016,6/1/2024,1,57.8699989318848,,,0,
5/19/2016,12/1/2024,1,58.0299987792969,,,0,
5/19/2016,6/1/2016,3,1.47880005836487,1.48070001602173,1.43959999084473,33461,
5/19/2016,7/1/2016,3,1.48389995098114,1.48539996147156,1.44500005245209,54863,
5/19/2016,8/1/2016,3,1.49090003967285,1.49230003356934,1.45319998264313,22506,
5/19/2016,9/1/2016,3,1.50220000743866,1.50349998474121,1.46609997749329,14856,
5/19/2016,10/1/2016,3,1.51429998874664,1.51520001888275,1.47990000247955,6212,
5/19/2016,11/1/2016,3,1.52660000324249,1.5275000333786,1.49170005321503,4394,
5/19/2016,12/1/2016,3,1.53699994087219,1.53799998760223,1.5025999546051,10228,
5/19/2016,1/1/2017,3,1.54659998416901,1.54739999771118,1.5168000459671,1249,
5/19/2016,2/1/2017,3,1.55110001564026,1.55219995975494,1.52639997005463,487,
5/19/2016,3/1/2017,3,1.54910004138947,1.54990005493164,1.5184999704361,874,
5/19/2016,4/1/2017,3,1.54240000247955,1.54390001296997,1.51999998092651,393,
5/19/2016,5/1/2017,3,1.54410004615784,1.53579998016357,1.51750004291534,265,
5/19/2016,6/1/2017,3,1.5492000579834,1.55040001869202,1.51979994773865,718,
5/19/2016,7/1/2017,3,1.55710005760193,,1.54460000991821,121,
5/19/2016,8/1/2017,3,1.56589996814728,,1.55050003528595,56,
5/19/2016,9/1/2017,3,1.5757999420166,1.57500004768372,1.56229996681213,64,
5/19/2016,10/1/2017,3,1.58459997177124,,1.57229995727539,46,
5/19/2016,11/1/2017,3,1.59309995174408,,1.57889997959137,55,
5/19/2016,12/1/2017,3,1.59990000724792,1.59930002689362,1.56949996948242,478,
5/19/2016,1/1/2018,3,1.60549998283386,,1.5949000120163,16,
5/19/2016,2/1/2018,3,1.60629999637604,,1.59669995307922,6,
5/19/2016,3/1/2018,3,1.6032999753952,1.5974999666214,1.59660005569458,3,
5/19/2016,4/1/2018,3,1.59829998016357,,1.5925999879837,0,
5/19/2016,5/1/2018,3,1.60179996490479,,1.60710000991821,0,
5/19/2016,6/1/2018,3,1.60730004310608,,,0,
5/19/2016,7/1/2018,3,1.61530005931854,,,0,
5/19/2016,8/1/2018,3,1.62430000305176,,,0,
5/19/2016,9/1/2018,3,1.63479995727539,,,0,
5/19/2016,10/1/2018,3,1.64579999446869,,,0,
5/19/2016,11/1/2018,3,1.65530002117157,,,0,
5/19/2016,12/1/2018,3,1.66330003738403,,1.6574000120163,0,
5/19/2016,1/1/2019,3,1.67079997062683,,,0,
5/19/2016,2/1/2019,3,1.67530000209808,,,0,
5/19/2016,3/1/2019,3,1.67429995536804,,,0,
5/19/2016,4/1/2019,3,1.66980004310608,,,0,
5/19/2016,5/1/2019,3,1.6768000125885,,,0,
5/19/2016,6/1/2019,3,1.68680000305176,,,0,
5/19/2016,7/1/2019,3,1.69679999351501,,,0,
5/19/2016,8/1/2019,3,1.70780003070831,,,0,
5/19/2016,9/1/2019,3,1.71829998493195,,,0,
5/19/2016,10/1/2019,3,1.72780001163483,,,0,
5/19/2016,11/1/2019,3,1.73580002784729,,,0,
5/19/2016,12/1/2019,3,1.74230003356934,,,0,
5/19/2016,1/1/2020,3,1.74979996681213,,,0,
5/19/2016,6/1/2016,4,1.63390004634857,1.64540004730225,1.59080004692078,30590,
5/19/2016,7/1/2016,4,1.63989996910095,1.65079998970032,1.59879994392395,56552,
5/19/2016,8/1/2016,4,1.6327999830246,1.63999998569489,1.5929000377655,27386,
5/19/2016,9/1/2016,4,1.60940003395081,1.6110999584198,1.57039999961853,20039,
5/19/2016,10/1/2016,4,1.46840000152588,1.46920001506805,1.43149995803833,12254,
5/19/2016,11/1/2016,4,1.43069994449615,1.43410003185272,1.39509999752045,6560,
5/19/2016,12/1/2016,4,1.40810000896454,1.40890002250671,1.37170004844666,9038,
5/19/2016,1/1/2017,4,1.40569996833801,1.40559995174408,1.37360000610352,1248,
5/19/2016,2/1/2017,4,1.41550004482269,1.39409995079041,1.38610005378723,320,
5/19/2016,3/1/2017,4,1.43359994888306,1.43190002441406,1.40579998493195,344,
5/19/2016,4/1/2017,4,1.64970004558563,,,212,
5/19/2016,5/1/2017,4,1.65960001945496,,1.625,149,
5/19/2016,6/1/2017,4,1.65919995307922,1.65869998931885,1.62419998645782,583,
5/19/2016,7/1/2017,4,1.64750003814697,1.64549994468689,1.61370003223419,58,
5/19/2016,8/1/2017,4,1.62720000743866,,1.60199999809265,22,
5/19/2016,9/1/2017,4,1.59809994697571,,1.58120000362396,39,
5/19/2016,10/1/2017,4,1.45019996166229,1.43620002269745,1.42739999294281,42,
5/19/2016,11/1/2017,4,1.41600000858307,,1.39999997615814,42,
5/19/2016,12/1/2017,4,1.40100002288818,1.39849996566772,1.37000000476837,76,
5/19/2016,1/1/2018,4,1.40260004997253,,1.3856999874115,0,
5/19/2016,2/1/2018,4,1.41859996318817,,1.39820003509521,0,
5/19/2016,3/1/2018,4,1.4456000328064,,1.43819999694824,0,
5/19/2016,4/1/2018,4,1.68060004711151,,,0,
5/19/2016,5/1/2018,4,1.69609999656677,,,0,
5/19/2016,6/1/2018,4,1.69760000705719,,,0,
5/19/2016,7/1/2018,4,1.68509995937347,,,0,
5/19/2016,8/1/2018,4,1.66159999370575,,,0,
5/19/2016,9/1/2018,4,1.62860000133514,,,0,
5/19/2016,10/1/2018,4,1.48360002040863,,,0,
5/19/2016,11/1/2018,4,1.44729995727539,,,0,
5/19/2016,12/1/2018,4,1.42159998416901,,1.39579999446869,0,
5/19/2016,1/1/2019,4,1.42460000514984,,,0,
5/19/2016,2/1/2019,4,1.43959999084473,,,0,
5/19/2016,3/1/2019,4,1.46609997749329,,,0,
5/19/2016,4/1/2019,4,1.69110000133514,,,0,
5/19/2016,5/1/2019,4,1.69760000705719,,,0,
5/19/2016,6/1/2019,4,1.69060003757477,,,0,
5/19/2016,7/1/2019,4,1.67760002613068,,,0,
5/19/2016,8/1/2019,4,1.65760004520416,,,0,
5/19/2016,9/1/2019,4,1.63759994506836,,,0,
5/19/2016,10/1/2019,4,1.52059996128082,,,0,
5/19/2016,11/1/2019,4,1.49609994888306,,,0,
5/19/2016,12/1/2019,4,1.48160004615784,,,0,
5/19/2016,1/1/2020,4,1.48660004138947,,,0,
5/20/2016,6/1/2016,1,47.75,48.7900009155274,47.439998626709,28176,
5/20/2016,7/1/2016,1,48.4099998474121,49.2900009155273,47.9500007629395,534012,
5/20/2016,8/1/2016,1,48.8699989318848,49.6699981689453,48.3699989318848,75624,
5/20/2016,9/1/2016,1,49.2200012207031,49.9900016784668,48.7099990844727,31373,
5/20/2016,10/1/2016,1,49.5299987792969,50.2299995422363,49.0200004577637,12945,
5/20/2016,11/1/2016,1,49.8300018310547,50.4900016784668,49.2999992370605,10945,
5/20/2016,12/1/2016,1,50.060001373291,50.7299995422363,49.5400009155273,30547,
5/20/2016,1/1/2017,1,50.2200012207031,50.8400001525879,49.8400001525879,3679,
5/20/2016,2/1/2017,1,50.310001373291,50.8899993896484,49.8300018310547,2678,
5/20/2016,3/1/2017,1,50.3800010681152,50.9700012207031,49.9599990844727,3472,
5/20/2016,4/1/2017,1,50.439998626709,50.9500007629395,50.0900001525879,1119,
5/20/2016,5/1/2017,1,50.4900016784668,50.9700012207031,50.0400009155274,1230,
5/20/2016,6/1/2017,1,50.5400009155273,51.0800018310547,50.0499992370605,7403,
5/20/2016,7/1/2017,1,50.560001373291,50.9000015258789,50.2799987792969,795,
5/20/2016,8/1/2017,1,50.5900001525879,50.8499984741211,50.4900016784668,611,
5/20/2016,9/1/2017,1,50.6300010681152,,50.5800018310547,1756,
5/20/2016,10/1/2017,1,50.7000007629395,,50.6800003051758,221,
5/20/2016,11/1/2017,1,50.7900009155273,,50.7299995422363,324,
5/20/2016,12/1/2017,1,50.9000015258789,51.3899993896484,50.4500007629395,9035,
5/20/2016,1/1/2018,1,50.939998626709,,50.8800010681152,239,
5/20/2016,2/1/2018,1,50.9900016784668,,50.9099998474121,118,
5/20/2016,3/1/2018,1,51.0400009155273,,,80,
5/20/2016,4/1/2018,1,51.0999984741211,,,27,
5/20/2016,5/1/2018,1,51.1800003051758,,,0,
5/20/2016,6/1/2018,1,51.2799987792969,51.6599998474121,51.060001373291,780,
5/20/2016,7/1/2018,1,51.3400001525879,,,16,
5/20/2016,8/1/2018,1,51.439998626709,,,0,
5/20/2016,9/1/2018,1,51.5499992370606,,,13,
5/20/2016,10/1/2018,1,51.6699981689453,,,0,
5/20/2016,11/1/2018,1,51.7999992370605,,,0,
5/20/2016,12/1/2018,1,51.9199981689453,52.3199996948242,51.6100006103516,939,
5/20/2016,1/1/2019,1,51.9500007629395,,,0,
5/20/2016,2/1/2019,1,52,,,0,
5/20/2016,3/1/2019,1,52.0699996948242,,,0,
5/20/2016,4/1/2019,1,52.1699981689453,,,0,
5/20/2016,5/1/2019,1,52.2799987792969,,,0,
5/20/2016,6/1/2019,1,52.4099998474121,,,31,
5/20/2016,7/1/2019,1,52.4500007629395,,,0,
5/20/2016,8/1/2019,1,52.5200004577637,,,0,
5/20/2016,9/1/2019,1,52.6199989318848,,,0,
5/20/2016,10/1/2019,1,52.75,,,0,
5/20/2016,11/1/2019,1,52.8899993896484,,,0,
5/20/2016,12/1/2019,1,53.0499992370605,,53.1199989318848,206,
5/20/2016,1/1/2020,1,53.1300010681152,,,0,
5/20/2016,2/1/2020,1,53.2200012207031,,,0,
5/20/2016,3/1/2020,1,53.310001373291,,,0,
5/20/2016,4/1/2020,1,53.4199981689453,,,0,
5/20/2016,5/1/2020,1,53.5499992370606,,,0,
5/20/2016,6/1/2020,1,53.7000007629395,,,0,
5/20/2016,7/1/2020,1,53.7200012207031,,,0,
5/20/2016,8/1/2020,1,53.7799987792969,,,0,
5/20/2016,9/1/2020,1,53.8699989318848,,,0,
5/20/2016,10/1/2020,1,53.9799995422363,,,0,
5/20/2016,11/1/2020,1,54.1199989318848,,,0,
5/20/2016,12/1/2020,1,54.2900009155273,54.4500007629395,54.4000015258789,129,
5/20/2016,1/1/2021,1,54.3600006103516,,,0,
5/20/2016,2/1/2021,1,54.439998626709,,,0,
5/20/2016,3/1/2021,1,54.5299987792969,,,0,
5/20/2016,4/1/2021,1,54.6399993896484,,,0,
5/20/2016,5/1/2021,1,54.7700004577637,,,0,
5/20/2016,6/1/2021,1,54.9300003051758,,,0,
5/20/2016,7/1/2021,1,54.9500007629395,,,0,
5/20/2016,8/1/2021,1,55.0099983215332,,,0,
5/20/2016,9/1/2021,1,55.0999984741211,,,0,
5/20/2016,10/1/2021,1,55.2099990844727,,,0,
5/20/2016,11/1/2021,1,55.3499984741211,,,0,
5/20/2016,12/1/2021,1,55.5200004577637,,,30,
5/20/2016,6/1/2022,1,56.0800018310547,,,0,
5/20/2016,12/1/2022,1,56.6100006103516,,,20,
5/20/2016,6/1/2023,1,57.0099983215332,,,0,
5/20/2016,12/1/2023,1,57.4000015258789,,,20,
5/20/2016,6/1/2024,1,57.5699996948242,,,0,
5/20/2016,12/1/2024,1,57.7299995422363,,,0,
5/20/2016,6/1/2016,3,1.49000000953674,1.50150001049042,1.46800005435944,34176,
5/20/2016,7/1/2016,3,1.49210000038147,1.50279998779297,1.4724999666214,66688,
5/20/2016,8/1/2016,3,1.49650001525879,1.50590002536774,1.47839999198914,27959,
5/20/2016,9/1/2016,3,1.5058000087738,1.51349997520447,1.4889999628067,17447,
5/20/2016,10/1/2016,3,1.5168000459671,1.52320003509521,1.50049996376038,9007,
5/20/2016,11/1/2016,3,1.52890002727509,1.53320002555847,1.5132999420166,4882,
5/20/2016,12/1/2016,3,1.53929996490479,1.54649996757507,1.52240002155304,10027,
5/20/2016,1/1/2017,3,1.5489000082016,1.55379998683929,1.53349995613098,938,
5/20/2016,2/1/2017,3,1.55309998989105,1.55820000171661,1.55390000343323,583,
5/20/2016,3/1/2017,3,1.55050003528595,1.55589997768402,1.53460001945496,462,
5/20/2016,4/1/2017,3,1.54320001602173,1.54910004138947,1.53849995136261,370,
5/20/2016,5/1/2017,3,1.54429996013641,1.54999995231628,1.5460000038147,283,
5/20/2016,6/1/2017,3,1.5489000082016,1.55649995803833,1.53489995002747,490,
5/20/2016,7/1/2017,3,1.5563999414444,1.56099998950958,1.55840003490448,115,
5/20/2016,8/1/2017,3,1.56470000743866,1.57000005245209,1.56449997425079,129,
5/20/2016,9/1/2017,3,1.57420003414154,1.57599997520447,1.57570004463196,121,
5/20/2016,10/1/2017,3,1.58270001411438,1.58599996566772,1.58159995079041,95,
5/20/2016,11/1/2017,3,1.59089994430542,1.59449994564056,1.59440004825592,89,
5/20/2016,12/1/2017,3,1.59730005264282,1.60440003871918,1.5842000246048,277,
5/20/2016,1/1/2018,3,1.60259997844696,,,7,
5/20/2016,2/1/2018,3,1.60309994220734,,,0,
5/20/2016,3/1/2018,3,1.60010004043579,,,3,
5/20/2016,4/1/2018,3,1.59510004520416,,,3,
5/20/2016,5/1/2018,3,1.59809994697571,,,0,
5/20/2016,6/1/2018,3,1.6032999753952,,,0,
5/20/2016,7/1/2018,3,1.61129999160767,,,0,
5/20/2016,8/1/2018,3,1.62030005455017,,,0,
5/20/2016,9/1/2018,3,1.6308000087738,,,0,
5/20/2016,10/1/2018,3,1.6418000459671,,,0,
5/20/2016,11/1/2018,3,1.65129995346069,,,0,
5/20/2016,12/1/2018,3,1.65929996967316,,,0,
5/20/2016,1/1/2019,3,1.66680002212524,,,0,
5/20/2016,2/1/2019,3,1.6713000535965,,,0,
5/20/2016,3/1/2019,3,1.67030000686646,,,0,
5/20/2016,4/1/2019,3,1.6657999753952,,,0,
5/20/2016,5/1/2019,3,1.67279994487762,,,0,
5/20/2016,6/1/2019,3,1.68280005455017,,,0,
5/20/2016,7/1/2019,3,1.69280004501343,,,0,
5/20/2016,8/1/2019,3,1.70379996299744,,,0,
5/20/2016,9/1/2019,3,1.71430003643036,,,0,
5/20/2016,10/1/2019,3,1.72379994392395,,,0,
5/20/2016,11/1/2019,3,1.73179996013641,,,0,
5/20/2016,12/1/2019,3,1.73829996585846,,,0,
5/20/2016,1/1/2020,3,1.74580001831055,,,0,
5/20/2016,6/1/2016,4,1.63559997081757,1.64100003242493,1.60920000076294,29624,
5/20/2016,7/1/2016,4,1.6411999464035,1.64750003814697,1.61329996585846,54145,
5/20/2016,8/1/2016,4,1.63380002975464,1.64010000228882,1.60739994049072,22321,
5/20/2016,9/1/2016,4,1.60959994792938,1.61699998378754,1.58619999885559,16982,
5/20/2016,10/1/2016,4,1.46920001506805,1.47500002384186,1.44690001010895,10007,
5/20/2016,11/1/2016,4,1.4313999414444,1.4375,1.40900003910065,6121,
5/20/2016,12/1/2016,4,1.4083000421524,1.41530001163483,1.38779997825623,5466,
5/20/2016,1/1/2017,4,1.40559995174408,1.41279995441437,1.38880002498627,958,
5/20/2016,2/1/2017,4,1.41480004787445,1.41589999198914,1.40950000286102,391,
5/20/2016,3/1/2017,4,1.43229997158051,1.43480002880096,1.41470003128052,170,
5/20/2016,4/1/2017,4,1.64779996871948,1.65110003948212,1.63549995422363,152,
5/20/2016,5/1/2017,4,1.6570999622345,1.6583000421524,1.64999997615814,240,
5/20/2016,6/1/2017,4,1.65639996528626,1.66110002994537,1.63960003852844,177,
5/20/2016,7/1/2017,4,1.64450001716614,1.64849996566772,1.63180005550385,77,
5/20/2016,8/1/2017,4,1.62390005588532,,,50,
5/20/2016,9/1/2017,4,1.59469997882843,,,61,
5/20/2016,10/1/2017,4,1.44640004634857,,1.44910001754761,61,
5/20/2016,11/1/2017,4,1.41120004653931,,,191,
5/20/2016,12/1/2017,4,1.39540004730225,1.40120005607605,1.38370001316071,248,
5/20/2016,1/1/2018,4,1.39699995517731,,1.39989995956421,0,
5/20/2016,2/1/2018,4,1.41299998760223,,1.41279995441437,0,
5/20/2016,3/1/2018,4,1.44000005722046,,,0,
5/20/2016,4/1/2018,4,1.67499995231628,,,0,
5/20/2016,5/1/2018,4,1.69050002098084,,,0,
5/20/2016,6/1/2018,4,1.69200003147125,,,0,
5/20/2016,7/1/2018,4,1.67949998378754,,,0,
5/20/2016,8/1/2018,4,1.65600001811981,,,0,
5/20/2016,9/1/2018,4,1.62300002574921,,,0,
5/20/2016,10/1/2018,4,1.47800004482269,,,0,
5/20/2016,11/1/2018,4,1.44169998168945,,,0,
5/20/2016,12/1/2018,4,1.41600000858307,,,0,
5/20/2016,1/1/2019,4,1.4190000295639,,,0,
5/20/2016,2/1/2019,4,1.43400001525879,,,0,
5/20/2016,3/1/2019,4,1.46050000190735,,,0,
5/20/2016,4/1/2019,4,1.68550002574921,,,0,
5/20/2016,5/1/2019,4,1.69200003147125,,,0,
5/20/2016,6/1/2019,4,1.68499994277954,,,0,
5/20/2016,7/1/2019,4,1.67200005054474,,,0,
5/20/2016,8/1/2019,4,1.65199995040894,,,0,
5/20/2016,9/1/2019,4,1.63199996948242,,,0,
5/20/2016,10/1/2019,4,1.51499998569489,,,0,
5/20/2016,11/1/2019,4,1.49049997329712,,,0,
5/20/2016,12/1/2019,4,1.47599995136261,,,0,
5/20/2016,1/1/2020,4,1.48099994659424,,,0,
5/23/2016,7/1/2016,1,48.0800018310547,48.5,47.4000015258789,470466,
5/23/2016,8/1/2016,1,48.5699996948242,48.9300003051758,47.8800010681152,84287,
5/23/2016,9/1/2016,1,48.9500007629395,49.310001373291,48.25,32597,
5/23/2016,10/1/2016,1,49.2799987792969,49.3600006103516,48.5900001525879,14199,
5/23/2016,11/1/2016,1,49.5999984741211,49.7400016784668,48.8800010681152,14555,
5/23/2016,12/1/2016,1,49.8400001525879,50.1500015258789,49.1199989318848,37254,
5/23/2016,1/1/2017,1,50.0200004577637,50.0400009155274,49.3400001525879,3669,
5/23/2016,2/1/2017,1,50.1300010681152,50.0699996948242,49.5099983215332,2109,
5/23/2016,3/1/2017,1,50.2099990844727,50.2099990844727,49.5299987792969,3588,
5/23/2016,4/1/2017,1,50.2799987792969,50.2299995422363,49.6199989318848,1195,
5/23/2016,5/1/2017,1,50.3400001525879,50.3400001525879,49.8400001525879,792,
5/23/2016,6/1/2017,1,50.4099998474121,50.439998626709,49.7200012207031,6347,
5/23/2016,7/1/2017,1,50.4500007629395,50.2700004577637,49.9700012207031,455,
5/23/2016,8/1/2017,1,50.4900016784668,,50.2700004577637,277,
5/23/2016,9/1/2017,1,50.5499992370605,,50.2700004577637,579,
5/23/2016,10/1/2017,1,50.6300010681152,,50.3800010681152,104,
5/23/2016,11/1/2017,1,50.7400016784668,,50.439998626709,355,
5/23/2016,12/1/2017,1,50.8600006103516,50.8899993896484,50.1800003051758,12100,
5/23/2016,1/1/2018,1,50.9099998474121,,50.6100006103516,333,
5/23/2016,2/1/2018,1,50.9700012207031,50.7599983215332,50.5999984741211,132,
5/23/2016,3/1/2018,1,51.0400009155273,,,139,
5/23/2016,4/1/2018,1,51.1199989318848,,,17,
5/23/2016,5/1/2018,1,51.2099990844727,,,13,
5/23/2016,6/1/2018,1,51.3300018310547,51.25,50.6699981689453,454,
5/23/2016,7/1/2018,1,51.4099998474121,,,0,
5/23/2016,8/1/2018,1,51.5299987792969,,,0,
5/23/2016,9/1/2018,1,51.6599998474121,,,0,
5/23/2016,10/1/2018,1,51.7999992370605,,,0,
5/23/2016,11/1/2018,1,51.9500007629395,,,0,
5/23/2016,12/1/2018,1,52.0900001525879,52.0699996948242,51.4099998474121,1222,
5/23/2016,1/1/2019,1,52.1399993896484,,,5,
5/23/2016,2/1/2019,1,52.2099990844727,,,0,
5/23/2016,3/1/2019,1,52.2999992370606,,,0,
5/23/2016,4/1/2019,1,52.4099998474121,,,0,
5/23/2016,5/1/2019,1,52.5400009155274,,,0,
5/23/2016,6/1/2019,1,52.6800003051758,52,52,6,
5/23/2016,7/1/2019,1,52.7299995422363,,,0,
5/23/2016,8/1/2019,1,52.810001373291,,,0,
5/23/2016,9/1/2019,1,52.9300003051758,,,0,
5/23/2016,10/1/2019,1,53.0699996948242,,,0,
5/23/2016,11/1/2019,1,53.2200012207031,,,0,
5/23/2016,12/1/2019,1,53.3899993896484,53.2700004577637,53.2000007629395,146,
5/23/2016,1/1/2020,1,53.4799995422363,,,0,
5/23/2016,2/1/2020,1,53.5800018310547,,,0,
5/23/2016,3/1/2020,1,53.6800003051758,,,0,
5/23/2016,4/1/2020,1,53.7999992370605,,,0,
5/23/2016,5/1/2020,1,53.939998626709,,,0,
5/23/2016,6/1/2020,1,54.0999984741211,,,0,
5/23/2016,7/1/2020,1,54.1300010681152,,,0,
5/23/2016,8/1/2020,1,54.2000007629395,,,0,
5/23/2016,9/1/2020,1,54.2999992370605,,,0,
5/23/2016,10/1/2020,1,54.4199981689453,,,0,
5/23/2016,11/1/2020,1,54.5699996948242,,,0,
5/23/2016,12/1/2020,1,54.75,54.6300010681152,54.2700004577637,0,
5/23/2016,1/1/2021,1,54.8199996948242,,,0,
5/23/2016,2/1/2021,1,54.9000015258789,,,0,
5/23/2016,3/1/2021,1,54.9900016784668,,,0,
5/23/2016,4/1/2021,1,55.0999984741211,,,0,
5/23/2016,5/1/2021,1,55.2299995422363,,,0,
5/23/2016,6/1/2021,1,55.3899993896484,,,0,
5/23/2016,7/1/2021,1,55.4099998474121,,,0,
5/23/2016,8/1/2021,1,55.4700012207031,,,0,
5/23/2016,9/1/2021,1,55.560001373291,,,0,
5/23/2016,10/1/2021,1,55.6699981689453,,,0,
5/23/2016,11/1/2021,1,55.810001373291,,,0,
5/23/2016,12/1/2021,1,55.9799995422363,,,0,
5/23/2016,6/1/2022,1,56.5400009155273,,,0,
5/23/2016,12/1/2022,1,57.0699996948242,,,0,
5/23/2016,6/1/2023,1,57.4799995422363,,,0,
5/23/2016,12/1/2023,1,57.8800010681152,,,0,
5/23/2016,6/1/2024,1,58.0499992370605,,,0,
5/23/2016,12/1/2024,1,58.2099990844727,,,0,
5/23/2016,6/1/2016,3,1.47749996185303,1.4918999671936,1.46570003032684,28216,
5/23/2016,7/1/2016,3,1.48199999332428,1.49580001831055,1.46809995174408,57752,
5/23/2016,8/1/2016,3,1.48769998550415,1.49930000305176,1.47259998321533,22952,
5/23/2016,9/1/2016,3,1.49839997291565,1.50740003585815,1.48230004310608,12794,
5/23/2016,10/1/2016,3,1.51080000400543,1.51339995861053,1.49380004405975,6873,
5/23/2016,11/1/2016,3,1.52439999580383,1.52520000934601,1.50660002231598,5082,
5/23/2016,12/1/2016,3,1.53610002994537,1.53999996185303,1.51750004291534,7258,
5/23/2016,1/1/2017,3,1.54639995098114,1.54499995708466,1.52769994735718,1014,
5/23/2016,2/1/2017,3,1.55110001564026,1.55200004577637,1.53680002689362,277,
5/23/2016,3/1/2017,3,1.5492000579834,1.55089998245239,1.53400003910065,174,
5/23/2016,4/1/2017,3,1.54250001907349,1.54379999637604,1.52349996566772,118,
5/23/2016,5/1/2017,3,1.54379999637604,1.5456999540329,1.52730000019074,98,
5/23/2016,6/1/2017,3,1.54849994182587,1.55009996891022,1.53020000457764,84,
5/23/2016,7/1/2017,3,1.55599999427795,,1.55599999427795,27,
5/23/2016,8/1/2017,3,1.56429994106293,,1.56270003318787,19,
5/23/2016,9/1/2017,3,1.57379996776581,,1.57400000095367,11,
5/23/2016,10/1/2017,3,1.58229994773865,,,18,
5/23/2016,11/1/2017,3,1.59049999713898,,1.59039998054504,20,
5/23/2016,12/1/2017,3,1.59689998626709,1.59839999675751,1.57939994335175,104,
5/23/2016,1/1/2018,3,1.60220003128052,,,2,
5/23/2016,2/1/2018,3,1.60269999504089,,,25,
5/23/2016,3/1/2018,3,1.59969997406006,,,0,
5/23/2016,4/1/2018,3,1.59469997882843,,,25,
5/23/2016,5/1/2018,3,1.59769999980927,,,0,
5/23/2016,6/1/2018,3,1.60290002822876,1.6003999710083,1.59570002555847,3,
5/23/2016,7/1/2018,3,1.61090004444122,,,0,
5/23/2016,8/1/2018,3,1.61989998817444,,,0,
5/23/2016,9/1/2018,3,1.63039994239807,,,0,
5/23/2016,10/1/2018,3,1.64139997959137,,,0,
5/23/2016,11/1/2018,3,1.65090000629425,,,0,
5/23/2016,12/1/2018,3,1.65890002250671,,,0,
5/23/2016,1/1/2019,3,1.66639995574951,,,0,
5/23/2016,2/1/2019,3,1.67089998722076,,,0,
5/23/2016,3/1/2019,3,1.66989994049072,,,0,
5/23/2016,4/1/2019,3,1.66540002822876,,,0,
5/23/2016,5/1/2019,3,1.67239999771118,,,0,
5/23/2016,6/1/2019,3,1.68239998817444,,,0,
5/23/2016,7/1/2019,3,1.6923999786377,,,0,
5/23/2016,8/1/2019,3,1.70340001583099,,,0,
5/23/2016,9/1/2019,3,1.71389997005463,,,0,
5/23/2016,10/1/2019,3,1.72339999675751,,,0,
5/23/2016,11/1/2019,3,1.73140001296997,,,0,
5/23/2016,12/1/2019,3,1.73790001869202,,,0,
5/23/2016,1/1/2020,3,1.74539995193481,,,0,
5/23/2016,6/1/2016,4,1.64559996128082,1.65289998054504,1.61679995059967,35284,
5/23/2016,7/1/2016,4,1.64880001544952,1.65670001506805,1.62329995632172,63194,
5/23/2016,8/1/2016,4,1.63989996910095,1.64709997177124,1.61730003356934,27962,
5/23/2016,9/1/2016,4,1.61479997634888,1.62049996852875,1.59270000457764,17989,
5/23/2016,10/1/2016,4,1.47309994697571,1.47689998149872,1.4514000415802,9214,
5/23/2016,11/1/2016,4,1.43379998207092,1.43610000610352,1.41270005702972,6102,
5/23/2016,12/1/2016,4,1.40950000286102,1.41159999370575,1.3885999917984,7620,
5/23/2016,1/1/2017,4,1.40600001811981,1.40579998493195,1.39030003547668,1206,
5/23/2016,2/1/2017,4,1.41489994525909,1.41419994831085,1.39750003814697,413,
5/23/2016,3/1/2017,4,1.432000041008,1.43389999866486,1.41410005092621,283,
5/23/2016,4/1/2017,4,1.64719998836517,1.64139997959137,1.64049994945526,73,
5/23/2016,5/1/2017,4,1.65610003471375,1.64999997615814,1.64900004863739,99,
5/23/2016,6/1/2017,4,1.65499997138977,1.65480005741119,1.63719999790192,66,
5/23/2016,7/1/2017,4,1.64269995689392,,1.62639999389648,10,
5/23/2016,8/1/2017,4,1.62189996242523,,1.62310004234314,11,
5/23/2016,9/1/2017,4,1.59249997138977,,1.5916999578476,8,
5/23/2016,10/1/2017,4,1.44459998607636,,1.4404000043869,6,
5/23/2016,11/1/2017,4,1.40970003604889,,1.40659999847412,5,
5/23/2016,12/1/2017,4,1.39400005340576,1.3885999917984,1.3775999546051,94,
5/23/2016,1/1/2018,4,1.39559996128082,,1.39219999313355,0,
5/23/2016,2/1/2018,4,1.41159999370575,,1.40409994125366,0,
5/23/2016,3/1/2018,4,1.43859994411469,,,0,
5/23/2016,4/1/2018,4,1.6735999584198,,,0,
5/23/2016,5/1/2018,4,1.68910002708435,,,0,
5/23/2016,6/1/2018,4,1.69060003757477,,,0,
5/23/2016,7/1/2018,4,1.67809998989105,,,0,
5/23/2016,8/1/2018,4,1.65460002422333,,,0,
5/23/2016,9/1/2018,4,1.62160003185272,,,0,
5/23/2016,10/1/2018,4,1.47660005092621,,,0,
5/23/2016,11/1/2018,4,1.44029998779297,,,0,
5/23/2016,12/1/2018,4,1.41460001468658,,,0,
5/23/2016,1/1/2019,4,1.41760003566742,,,0,
5/23/2016,2/1/2019,4,1.4326000213623,,,0,
5/23/2016,3/1/2019,4,1.45910000801086,,,0,
5/23/2016,4/1/2019,4,1.68410003185272,,,0,
5/23/2016,5/1/2019,4,1.69060003757477,,,0,
5/23/2016,6/1/2019,4,1.68359994888306,,,0,
5/23/2016,7/1/2019,4,1.67060005664825,,,0,
5/23/2016,8/1/2019,4,1.65059995651245,,,0,
5/23/2016,9/1/2019,4,1.63059997558594,,,0,
5/23/2016,10/1/2019,4,1.5135999917984,,,0,
5/23/2016,11/1/2019,4,1.48909997940063,,,0,
5/23/2016,12/1/2019,4,1.47459995746613,,,0,
5/23/2016,1/1/2020,4,1.47959995269775,,,0,
5/24/2016,7/1/2016,1,48.6199989318848,49.2700004577637,47.6399993896484,474729,
5/24/2016,8/1/2016,1,49.060001373291,49.6500015258789,48.1300010681152,101329,
5/24/2016,9/1/2016,1,49.4099998474121,49.9599990844727,48.4900016784668,53187,
5/24/2016,10/1/2016,1,49.7200012207031,50.189998626709,48.8499984741211,22010,
5/24/2016,11/1/2016,1,50.0299987792969,50.4799995422363,49.1699981689453,21232,
5/24/2016,12/1/2016,1,50.2799987792969,50.7599983215332,49.3699989318848,51769,
5/24/2016,1/1/2017,1,50.4599990844727,50.8800010681152,49.6100006103516,6209,
5/24/2016,2/1/2017,1,50.560001373291,50.9700012207031,49.7400016784668,3013,
5/24/2016,3/1/2017,1,50.6399993896484,50.9199981689453,49.939998626709,4237,
5/24/2016,4/1/2017,1,50.7000007629395,50.8800010681152,49.8899993896484,1908,
5/24/2016,5/1/2017,1,50.75,50.9000015258789,50.7599983215332,1618,
5/24/2016,6/1/2017,1,50.810001373291,51.2000007629395,49.9900016784668,9467,
5/24/2016,7/1/2017,1,50.8400001525879,51.1300010681152,50.2000007629395,816,
5/24/2016,8/1/2017,1,50.8699989318848,50.7799987792969,,415,
5/24/2016,9/1/2017,1,50.9199981689453,51.2599983215332,50.5400009155273,512,
5/24/2016,10/1/2017,1,50.9900016784668,50.9099998474121,,347,
5/24/2016,11/1/2017,1,51.0999984741211,51.060001373291,50.7200012207031,1942,
5/24/2016,12/1/2017,1,51.2099990844727,51.5699996948242,50.439998626709,17210,
5/24/2016,1/1/2018,1,51.25,51.2099990844727,50.8600006103516,844,
5/24/2016,2/1/2018,1,51.310001373291,51.2799987792969,50.9099998474121,244,
5/24/2016,3/1/2018,1,51.3800010681152,,,168,
5/24/2016,4/1/2018,1,51.4599990844727,,,3,
5/24/2016,5/1/2018,1,51.5499992370606,,,19,
5/24/2016,6/1/2018,1,51.6699981689453,51.9099998474121,50.9799995422363,1011,
5/24/2016,7/1/2018,1,51.75,,,0,
5/24/2016,8/1/2018,1,51.8699989318848,,,0,
5/24/2016,9/1/2018,1,52,,,0,
5/24/2016,10/1/2018,1,52.1399993896484,,,0,
5/24/2016,11/1/2018,1,52.2900009155273,,,0,
5/24/2016,12/1/2018,1,52.4300003051758,52.6399993896484,51.7200012207031,1817,
5/24/2016,1/1/2019,1,52.4799995422363,,,0,
5/24/2016,2/1/2019,1,52.5499992370605,,,0,
5/24/2016,3/1/2019,1,52.6399993896484,,,0,
5/24/2016,4/1/2019,1,52.75,,,0,
5/24/2016,5/1/2019,1,52.8800010681152,,,0,
5/24/2016,6/1/2019,1,53.0200004577637,53.0999984741211,52.9000015258789,36,
5/24/2016,7/1/2019,1,53.0699996948242,,,0,
5/24/2016,8/1/2019,1,53.1500015258789,53.1500015258789,,0,
5/24/2016,9/1/2019,1,53.2700004577637,,,0,
5/24/2016,10/1/2019,1,53.4099998474121,,,0,
5/24/2016,11/1/2019,1,53.560001373291,,,0,
5/24/2016,12/1/2019,1,53.7299995422363,53.8499984741211,53.0499992370605,133,
5/24/2016,1/1/2020,1,53.8199996948242,,,0,
5/24/2016,2/1/2020,1,53.9099998474121,,,0,
5/24/2016,3/1/2020,1,54.0099983215332,,,0,
5/24/2016,4/1/2020,1,54.1300010681152,,,0,
5/24/2016,5/1/2020,1,54.2599983215332,,,0,
5/24/2016,6/1/2020,1,54.4099998474121,,,0,
5/24/2016,7/1/2020,1,54.439998626709,,,0,
5/24/2016,8/1/2020,1,54.5,,,0,
5/24/2016,9/1/2020,1,54.5900001525879,,,0,
5/24/2016,10/1/2020,1,54.7099990844727,,,0,
5/24/2016,11/1/2020,1,54.8499984741211,,,0,
5/24/2016,12/1/2020,1,55.0299987792969,54.939998626709,54.6599998474121,52,
5/24/2016,1/1/2021,1,55.0999984741211,,,0,
5/24/2016,2/1/2021,1,55.1800003051758,,,0,
5/24/2016,3/1/2021,1,55.2700004577637,,,0,
5/24/2016,4/1/2021,1,55.3800010681152,,,0,
5/24/2016,5/1/2021,1,55.5099983215332,,,0,
5/24/2016,6/1/2021,1,55.6699981689453,,,0,
5/24/2016,7/1/2021,1,55.689998626709,,,0,
5/24/2016,8/1/2021,1,55.75,,,0,
5/24/2016,9/1/2021,1,55.8400001525879,,,0,
5/24/2016,10/1/2021,1,55.9500007629395,,,0,
5/24/2016,11/1/2021,1,56.0900001525879,,,0,
5/24/2016,12/1/2021,1,56.2599983215332,,,0,
5/24/2016,6/1/2022,1,56.8199996948242,,,0,
5/24/2016,12/1/2022,1,57.3499984741211,,,0,
5/24/2016,6/1/2023,1,57.7599983215332,,,0,
5/24/2016,12/1/2023,1,58.1599998474121,,,0,
5/24/2016,6/1/2024,1,58.3300018310547,,,0,
5/24/2016,12/1/2024,1,58.4900016784668,,,0,
5/24/2016,6/1/2016,3,1.48870003223419,1.50870001316071,1.46340000629425,23124,
5/24/2016,7/1/2016,3,1.49300003051758,1.51259994506836,1.46829998493195,59434,
5/24/2016,8/1/2016,3,1.49769997596741,1.5161999464035,1.47389996051788,22195,
5/24/2016,9/1/2016,3,1.50740003585815,1.52569997310638,1.48489999771118,12811,
5/24/2016,10/1/2016,3,1.51919996738434,1.53450000286102,1.49790000915527,6864,
5/24/2016,11/1/2016,3,1.53250002861023,1.54760003089905,1.51160001754761,4732,
5/24/2016,12/1/2016,3,1.54379999637604,1.56009995937347,1.52390003204346,8473,
5/24/2016,1/1/2017,3,1.55390000343323,1.5686000585556,1.53840005397797,1044,
5/24/2016,2/1/2017,3,1.55820000171661,1.5686000585556,1.5460000038147,231,
5/24/2016,3/1/2017,3,1.55599999427795,1.57019996643066,1.5440000295639,265,
5/24/2016,4/1/2017,3,1.54879999160767,1.55980002880096,1.53750002384186,184,
5/24/2016,5/1/2017,3,1.54990005493164,1.56009995937347,1.53900003433228,191,
5/24/2016,6/1/2017,3,1.5543999671936,1.56920003890991,1.53960001468658,336,
5/24/2016,7/1/2017,3,1.56149995326996,1.55680000782013,1.55250000953674,142,
5/24/2016,8/1/2017,3,1.56959998607636,1.56770002841949,1.56239998340607,98,
5/24/2016,9/1/2017,3,1.57879996299744,1.57560002803803,,107,
5/24/2016,10/1/2017,3,1.58729994297028,1.58259999752045,,65,
5/24/2016,11/1/2017,3,1.59549999237061,1.59239995479584,,52,
5/24/2016,12/1/2017,3,1.60199999809265,1.61380004882813,1.58770000934601,272,
5/24/2016,1/1/2018,3,1.60730004310608,,,3,
5/24/2016,2/1/2018,3,1.60780000686646,,,3,
5/24/2016,3/1/2018,3,1.60479998588562,1.61000001430511,1.61000001430511,11,
5/24/2016,4/1/2018,3,1.59979999065399,,,0,
5/24/2016,5/1/2018,3,1.60280001163483,,,0,
5/24/2016,6/1/2018,3,1.60800004005432,,,0,
5/24/2016,7/1/2018,3,1.61600005626678,,,0,
5/24/2016,8/1/2018,3,1.625,1.62709999084473,,0,
5/24/2016,9/1/2018,3,1.63549995422363,,,0,
5/24/2016,10/1/2018,3,1.64649999141693,,,0,
5/24/2016,11/1/2018,3,1.65600001811981,,,0,
5/24/2016,12/1/2018,3,1.66400003433228,1.66639995574951,,0,
5/24/2016,1/1/2019,3,1.67149996757507,,,0,
5/24/2016,2/1/2019,3,1.67599999904633,,,0,
5/24/2016,3/1/2019,3,1.67499995231628,,,0,
5/24/2016,4/1/2019,3,1.67050004005432,,,0,
5/24/2016,5/1/2019,3,1.67750000953674,,,0,
5/24/2016,6/1/2019,3,1.6875,,,0,
5/24/2016,7/1/2019,3,1.69749999046326,,,0,
5/24/2016,8/1/2019,3,1.70850002765656,,,0,
5/24/2016,9/1/2019,3,1.71899998188019,,,0,
5/24/2016,10/1/2019,3,1.72850000858307,,,0,
5/24/2016,11/1/2019,3,1.73650002479553,,,0,
5/24/2016,12/1/2019,3,1.74300003051758,,,0,
5/24/2016,1/1/2020,3,1.75049996376038,,,0,
5/24/2016,6/1/2016,4,1.65439999103546,1.66639995574951,1.63870000839233,32578,
5/24/2016,7/1/2016,4,1.65719997882843,1.6706999540329,1.64129996299744,78814,
5/24/2016,8/1/2016,4,1.64719998836517,1.65910005569458,1.63180005550385,42147,
5/24/2016,9/1/2016,4,1.62279999256134,1.63409996032715,1.60730004310608,23970,
5/24/2016,10/1/2016,4,1.47930002212524,1.48950004577637,1.46679997444153,12550,
5/24/2016,11/1/2016,4,1.43889999389648,1.44949996471405,1.42750000953674,7150,
5/24/2016,12/1/2016,4,1.41369998455048,1.42449998855591,1.40209996700287,9141,
5/24/2016,1/1/2017,4,1.41059994697571,1.42050004005432,1.3992999792099,1265,
5/24/2016,2/1/2017,4,1.41989994049072,1.42589998245239,1.41559994220734,418,
5/24/2016,3/1/2017,4,1.43729996681213,1.43889999389648,1.43379998207092,392,
5/24/2016,4/1/2017,4,1.65260004997253,1.65499997138977,1.65499997138977,419,
5/24/2016,5/1/2017,4,1.66209995746613,,,183,
5/24/2016,6/1/2017,4,1.66110002994537,1.67279994487762,1.64779996871948,175,
5/24/2016,7/1/2017,4,1.64919996261597,1.65970003604889,1.63699996471405,115,
5/24/2016,8/1/2017,4,1.62849998474121,,,78,
5/24/2016,9/1/2017,4,1.59909999370575,1.59420001506805,,238,
5/24/2016,10/1/2017,4,1.45029997825623,1.44860005378723,,240,
5/24/2016,11/1/2017,4,1.41519999504089,1.41279995441437,,111,
5/24/2016,12/1/2017,4,1.39890003204346,1.40869998931885,1.38970005512238,267,
5/24/2016,1/1/2018,4,1.39939999580383,1.39579999446869,,25,
5/24/2016,2/1/2018,4,1.41530001163483,1.4157999753952,1.41499996185303,34,
5/24/2016,3/1/2018,4,1.44179999828339,,,8,
5/24/2016,4/1/2018,4,1.6768000125885,,,2,
5/24/2016,5/1/2018,4,1.69229996204376,,,2,
5/24/2016,6/1/2018,4,1.69379997253418,,,0,
5/24/2016,7/1/2018,4,1.68130004405975,,,0,
5/24/2016,8/1/2018,4,1.65779995918274,,,0,
5/24/2016,9/1/2018,4,1.62479996681213,,,0,
5/24/2016,10/1/2018,4,1.47979998588562,,,0,
5/24/2016,11/1/2018,4,1.44350004196167,,,0,
5/24/2016,12/1/2018,4,1.417799949646,,,0,
5/24/2016,1/1/2019,4,1.42079997062683,,,0,
5/24/2016,2/1/2019,4,1.43579995632172,,,0,
5/24/2016,3/1/2019,4,1.46229994297028,,,0,
5/24/2016,4/1/2019,4,1.68729996681213,,,0,
5/24/2016,5/1/2019,4,1.69379997253418,,,0,
5/24/2016,6/1/2019,4,1.68680000305176,,,0,
5/24/2016,7/1/2019,4,1.67379999160767,,,0,
5/24/2016,8/1/2019,4,1.65380001068115,,,0,
5/24/2016,9/1/2019,4,1.63380002975464,,,0,
5/24/2016,10/1/2019,4,1.5168000459671,,,0,
5/24/2016,11/1/2019,4,1.49230003356934,,,0,
5/24/2016,12/1/2019,4,1.47780001163483,,,0,
5/24/2016,1/1/2020,4,1.48280000686646,,,0,
5/25/2016,7/1/2016,1,49.560001373291,49.75,48.6500015258789,545407,
5/25/2016,8/1/2016,1,49.9599990844727,50.1399993896484,49.0800018310547,102478,
5/25/2016,9/1/2016,1,50.310001373291,50.5,49.4500007629395,46721,
5/25/2016,10/1/2016,1,50.6100006103516,50.7999992370606,49.7599983215332,18302,
5/25/2016,11/1/2016,1,50.9099998474121,51.0699996948242,50.060001373291,13434,
5/25/2016,12/1/2016,1,51.1500015258789,51.3199996948242,50.2900009155273,52952,
5/25/2016,1/1/2017,1,51.310001373291,51.4199981689453,50.5800018310547,8734,
5/25/2016,2/1/2017,1,51.4000015258789,51.4900016784668,50.6300010681152,4052,
5/25/2016,3/1/2017,1,51.4599990844727,51.5499992370606,50.7299995422363,4073,
5/25/2016,4/1/2017,1,51.5,51.6199989318848,50.8899993896484,1627,
5/25/2016,5/1/2017,1,51.5400009155273,51.6199989318848,50.8899993896484,1550,
5/25/2016,6/1/2017,1,51.5800018310547,51.7000007629395,50.7900009155273,9053,
5/25/2016,7/1/2017,1,51.5900001525879,51.8800010681152,50.9799995422363,705,
5/25/2016,8/1/2017,1,51.5999984741211,51.6300010681152,51.0999984741211,687,
5/25/2016,9/1/2017,1,51.6199989318848,51.7299995422363,51.2799987792969,726,
5/25/2016,10/1/2017,1,51.6699981689453,51.6399993896484,51.2200012207031,673,
5/25/2016,11/1/2017,1,51.75,51.7299995422363,51.1100006103516,671,
5/25/2016,12/1/2017,1,51.8499984741211,51.9900016784668,51.1199989318848,17343,
5/25/2016,1/1/2018,1,51.8699989318848,51.9000015258789,51.4300003051758,374,
5/25/2016,2/1/2018,1,51.9099998474121,51.9000015258789,51.5,63,
5/25/2016,3/1/2018,1,51.9700012207031,51.8800010681152,51.5999984741211,184,
5/25/2016,4/1/2018,1,52.0400009155273,51.9199981689453,,232,
5/25/2016,5/1/2018,1,52.1199989318848,52.0099983215332,,314,
5/25/2016,6/1/2018,1,52.2299995422363,52.1500015258789,51.6300010681152,821,
5/25/2016,7/1/2018,1,52.2999992370606,,,0,
5/25/2016,8/1/2018,1,52.4099998474121,,,0,
5/25/2016,9/1/2018,1,52.5299987792969,,,30,
5/25/2016,10/1/2018,1,52.6599998474121,,,0,
5/25/2016,11/1/2018,1,52.7999992370606,,,0,
5/25/2016,12/1/2018,1,52.9300003051758,53.0299987792969,52.2799987792969,2091,
5/25/2016,1/1/2019,1,52.9799995422363,,,0,
5/25/2016,2/1/2019,1,53.0400009155273,,,0,
5/25/2016,3/1/2019,1,53.1199989318848,,,0,
5/25/2016,4/1/2019,1,53.2200012207031,,,0,
5/25/2016,5/1/2019,1,53.3400001525879,,,0,
5/25/2016,6/1/2019,1,53.4700012207031,53.2099990844727,53.1599998474121,85,
5/25/2016,7/1/2019,1,53.5099983215332,53.5099983215332,,0,
5/25/2016,8/1/2019,1,53.5800018310547,,,0,
5/25/2016,9/1/2019,1,53.689998626709,,,0,
5/25/2016,10/1/2019,1,53.8199996948242,,,0,
5/25/2016,11/1/2019,1,53.9599990844727,,,0,
5/25/2016,12/1/2019,1,54.1199989318848,54.0099983215332,53.75,235,
5/25/2016,1/1/2020,1,54.2099990844727,,,0,
5/25/2016,2/1/2020,1,54.2999992370605,,,0,
5/25/2016,3/1/2020,1,54.4000015258789,,,0,
5/25/2016,4/1/2020,1,54.5099983215332,,,0,
5/25/2016,5/1/2020,1,54.6399993896484,,,0,
5/25/2016,6/1/2020,1,54.7900009155273,,,0,
5/25/2016,7/1/2020,1,54.8199996948242,,,0,
5/25/2016,8/1/2020,1,54.8800010681152,,,0,
5/25/2016,9/1/2020,1,54.9700012207031,,,0,
5/25/2016,10/1/2020,1,55.0900001525879,,,0,
5/25/2016,11/1/2020,1,55.2299995422363,,,0,
5/25/2016,12/1/2020,1,55.4099998474121,55.2099990844727,55.0699996948242,6,
5/25/2016,1/1/2021,1,55.4799995422363,,,0,
5/25/2016,2/1/2021,1,55.560001373291,,,0,
5/25/2016,3/1/2021,1,55.6500015258789,,,0,
5/25/2016,4/1/2021,1,55.7599983215332,,,0,
5/25/2016,5/1/2021,1,55.8899993896484,,,0,
5/25/2016,6/1/2021,1,56.0499992370606,,,0,
5/25/2016,7/1/2021,1,56.0699996948242,,,0,
5/25/2016,8/1/2021,1,56.1300010681152,,,0,
5/25/2016,9/1/2021,1,56.2200012207031,,,0,
5/25/2016,10/1/2021,1,56.3300018310547,,,0,
5/25/2016,11/1/2021,1,56.4700012207031,,,0,
5/25/2016,12/1/2021,1,56.6399993896484,,,2,
5/25/2016,6/1/2022,1,57.2000007629395,,,0,
5/25/2016,12/1/2022,1,57.7299995422363,,,0,
5/25/2016,6/1/2023,1,58.1399993896484,,,0,
5/25/2016,12/1/2023,1,58.5400009155273,,,0,
5/25/2016,6/1/2024,1,58.7099990844727,,,0,
5/25/2016,12/1/2024,1,58.8699989318848,,,0,
5/25/2016,6/1/2016,3,1.51269996166229,1.52079999446869,1.49259996414185,25267,
5/25/2016,7/1/2016,3,1.51689994335175,1.52450001239777,1.49689996242523,72898,
5/25/2016,8/1/2016,3,1.52279996871948,1.52830004692078,1.50240004062653,31181,
5/25/2016,9/1/2016,3,1.53320002555847,1.53760004043579,1.51250004768372,19024,
5/25/2016,10/1/2016,3,1.54560005664825,1.54910004138947,1.52649998664856,7975,
5/25/2016,11/1/2016,3,1.55859994888306,1.55970001220703,1.53960001468658,4994,
5/25/2016,12/1/2016,3,1.56949996948242,1.5735000371933,1.54830002784729,10059,
5/25/2016,1/1/2017,3,1.5793000459671,1.57879996299744,1.56130003929138,1474,
5/25/2016,2/1/2017,3,1.58329999446869,1.58369994163513,1.56599998474121,601,
5/25/2016,3/1/2017,3,1.58070003986359,1.58000004291534,1.5625,357,
5/25/2016,4/1/2017,3,1.5731999874115,1.57200002670288,1.55649995803833,276,
5/25/2016,5/1/2017,3,1.57430005073547,1.57410001754761,1.557000041008,251,
5/25/2016,6/1/2017,3,1.5786999464035,1.58169996738434,1.55840003490448,337,
5/25/2016,7/1/2017,3,1.58570003509521,1.57790005207062,,72,
5/25/2016,8/1/2017,3,1.59360003471375,1.58369994163513,1.57829999923706,67,
5/25/2016,9/1/2017,3,1.60259997844696,1.59689998626709,1.5871000289917,77,
5/25/2016,10/1/2017,3,1.61090004444122,1.60140001773834,1.59599995613098,78,
5/25/2016,11/1/2017,3,1.6188999414444,1.60950005054474,1.60370004177094,76,
5/25/2016,12/1/2017,3,1.62520003318787,1.62639999389648,1.60730004310608,823,
5/25/2016,1/1/2018,3,1.630499958992,1.62080001831055,,25,
5/25/2016,2/1/2018,3,1.63100004196167,1.61479997634888,,0,
5/25/2016,3/1/2018,3,1.62800002098084,,,1,
5/25/2016,4/1/2018,3,1.62249994277954,,,0,
5/25/2016,5/1/2018,3,1.625,,,0,
5/25/2016,6/1/2018,3,1.63020002841949,,,0,
5/25/2016,7/1/2018,3,1.63820004463196,,,0,
5/25/2016,8/1/2018,3,1.64719998836517,1.63750004768372,,0,
5/25/2016,9/1/2018,3,1.65769994258881,,,0,
5/25/2016,10/1/2018,3,1.6686999797821,,,0,
5/25/2016,11/1/2018,3,1.67820000648499,,,0,
5/25/2016,12/1/2018,3,1.68620002269745,1.6768000125885,,0,
5/25/2016,1/1/2019,3,1.69369995594025,,,0,
5/25/2016,2/1/2019,3,1.6981999874115,,,0,
5/25/2016,3/1/2019,3,1.69719994068146,,,0,
5/25/2016,4/1/2019,3,1.69270002841949,,,0,
5/25/2016,5/1/2019,3,1.69969999790192,,,0,
5/25/2016,6/1/2019,3,1.70969998836517,,,0,
5/25/2016,7/1/2019,3,1.71969997882843,,,0,
5/25/2016,8/1/2019,3,1.73070001602173,,,0,
5/25/2016,9/1/2019,3,1.74119997024536,,,0,
5/25/2016,10/1/2019,3,1.75069999694824,,,0,
5/25/2016,11/1/2019,3,1.75870001316071,,,0,
5/25/2016,12/1/2019,3,1.76520001888275,,,0,
5/25/2016,1/1/2020,3,1.77269995212555,,,0,
5/25/2016,6/1/2016,4,1.64160001277924,1.65330004692078,1.62199997901917,26954,
5/25/2016,7/1/2016,4,1.64859998226166,1.65859997272491,1.62860000133514,67633,
5/25/2016,8/1/2016,4,1.64240002632141,1.65129995346069,1.62290000915527,33326,
5/25/2016,9/1/2016,4,1.62139999866486,1.62839996814728,1.60300004482269,18932,
5/25/2016,10/1/2016,4,1.48049998283386,1.48590004444122,1.46360003948212,8338,
5/25/2016,11/1/2016,4,1.44389998912811,1.44830000400543,1.42620003223419,4986,
5/25/2016,12/1/2016,4,1.42180001735687,1.42560005187988,1.40269994735718,8003,
5/25/2016,1/1/2017,4,1.42030000686646,1.42270004749298,1.4021999835968,1516,
5/25/2016,2/1/2017,4,1.43029999732971,1.43009996414185,1.41209995746613,395,
5/25/2016,3/1/2017,4,1.44860005378723,1.4481999874115,1.43420004844666,177,
5/25/2016,4/1/2017,4,1.66470003128052,,,137,
5/25/2016,5/1/2017,4,1.67509996891022,1.66600000858307,1.66600000858307,71,
5/25/2016,6/1/2017,4,1.67490005493164,1.67830002307892,1.65620005130768,110,
5/25/2016,7/1/2017,4,1.66369998455048,1.66680002212524,1.64600002765656,48,
5/25/2016,8/1/2017,4,1.64330005645752,1.62909996509552,,40,
5/25/2016,9/1/2017,4,1.61419999599457,1.60300004482269,,44,
5/25/2016,10/1/2017,4,1.46399998664856,1.45459997653961,,51,
5/25/2016,11/1/2017,4,1.42890000343323,1.4190000295639,,54,
5/25/2016,12/1/2017,4,1.41219997406006,1.41540002822876,1.39909994602203,120,
5/25/2016,1/1/2018,4,1.41270005702972,1.40129995346069,,4,
5/25/2016,2/1/2018,4,1.42859995365143,1.42159998416901,,4,
5/25/2016,3/1/2018,4,1.45420002937317,,,2,
5/25/2016,4/1/2018,4,1.68920004367828,,,0,
5/25/2016,5/1/2018,4,1.70469999313355,,,0,
5/25/2016,6/1/2018,4,1.70620000362396,,,0,
5/25/2016,7/1/2018,4,1.69369995594025,,,0,
5/25/2016,8/1/2018,4,1.67019999027252,,,0,
5/25/2016,9/1/2018,4,1.63719999790192,,,0,
5/25/2016,10/1/2018,4,1.4922000169754,,,0,
5/25/2016,11/1/2018,4,1.45589995384216,,,0,
5/25/2016,12/1/2018,4,1.43019998073578,1.42349994182587,,0,
5/25/2016,1/1/2019,4,1.43320000171661,,,0,
5/25/2016,2/1/2019,4,1.4481999874115,,,0,
5/25/2016,3/1/2019,4,1.47469997406006,,,0,
5/25/2016,4/1/2019,4,1.69969999790192,,,0,
5/25/2016,5/1/2019,4,1.70620000362396,,,0,
5/25/2016,6/1/2019,4,1.69920003414154,,,0,
5/25/2016,7/1/2019,4,1.68620002269745,,,0,
5/25/2016,8/1/2019,4,1.66620004177094,,,0,
5/25/2016,9/1/2019,4,1.64619994163513,,,0,
5/25/2016,10/1/2019,4,1.5291999578476,,,0,
5/25/2016,11/1/2019,4,1.50469994544983,,,0,
5/25/2016,12/1/2019,4,1.49020004272461,,,0,
5/25/2016,1/1/2020,4,1.49520003795624,,,0,
5/26/2016,7/1/2016,1,49.4799995422363,50.2099990844727,49.2200012207031,483334,
5/26/2016,8/1/2016,1,49.8800010681152,50.5900001525879,49.6100006103516,88735,
5/26/2016,9/1/2016,1,50.2299995422363,50.9199981689453,49.9500007629395,46028,
5/26/2016,10/1/2016,1,50.5400009155273,51.1199989318848,50.2599983215332,21317,
5/26/2016,11/1/2016,1,50.8600006103516,51.4199981689453,50.5999984741211,14371,
5/26/2016,12/1/2016,1,51.1300010681152,51.689998626709,50.7999992370606,55954,
5/26/2016,1/1/2017,1,51.3300018310547,51.7999992370605,51,8181,
5/26/2016,2/1/2017,1,51.4500007629395,51.8800010681152,51.1500015258789,3899,
5/26/2016,3/1/2017,1,51.5200004577637,51.9000015258789,51.25,6162,
5/26/2016,4/1/2017,1,51.5699996948242,51.9000015258789,51.3400001525879,1612,
5/26/2016,5/1/2017,1,51.6100006103516,52.0200004577637,51.3300018310547,1460,
5/26/2016,6/1/2017,1,51.6399993896484,52.0699996948242,51.2799987792969,11514,
5/26/2016,7/1/2017,1,51.6399993896484,51.8499984741211,51.4900016784668,455,
5/26/2016,8/1/2017,1,51.6399993896484,52.0900001525879,51.7400016784668,384,
5/26/2016,9/1/2017,1,51.6599998474121,52.0099983215332,51.3899993896484,1280,
5/26/2016,10/1/2017,1,51.7099990844727,,,647,
5/26/2016,11/1/2017,1,51.7900009155273,51.810001373291,,742,
5/26/2016,12/1/2017,1,51.8899993896484,52.2700004577637,51.560001373291,20107,
5/26/2016,1/1/2018,1,51.9099998474121,51.9300003051758,,234,
5/26/2016,2/1/2018,1,51.9599990844727,52.2400016784668,52.060001373291,248,
5/26/2016,3/1/2018,1,52.0299987792969,52.0400009155273,,146,
5/26/2016,4/1/2018,1,52.1100006103516,,51.9599990844727,16,
5/26/2016,5/1/2018,1,52.2000007629395,,,12,
5/26/2016,6/1/2018,1,52.3199996948242,52.6100006103516,51.9300003051758,1146,
5/26/2016,7/1/2018,1,52.4000015258789,,,95,
5/26/2016,8/1/2018,1,52.5200004577637,,,0,
5/26/2016,9/1/2018,1,52.6500015258789,,,0,
5/26/2016,10/1/2018,1,52.7900009155273,,,0,
5/26/2016,11/1/2018,1,52.9300003051758,,,2,
5/26/2016,12/1/2018,1,53.0699996948242,53.2799987792969,52.6500015258789,2759,
5/26/2016,1/1/2019,1,53.1300010681152,52.9799995422363,52.8499984741211,2,
5/26/2016,2/1/2019,1,53.2000007629395,,,0,
5/26/2016,3/1/2019,1,53.2900009155273,,,0,
5/26/2016,4/1/2019,1,53.3899993896484,,,0,
5/26/2016,5/1/2019,1,53.5099983215332,,,0,
5/26/2016,6/1/2019,1,53.6500015258789,,,11,
5/26/2016,7/1/2019,1,53.689998626709,53.6399993896484,,0,
5/26/2016,8/1/2019,1,53.7700004577637,,,0,
5/26/2016,9/1/2019,1,53.8800010681152,,,0,
5/26/2016,10/1/2019,1,54.0099983215332,,,0,
5/26/2016,11/1/2019,1,54.1599998474121,,,0,
5/26/2016,12/1/2019,1,54.3199996948242,54.3899993896484,54.1199989318848,560,
5/26/2016,1/1/2020,1,54.4000015258789,,,0,
5/26/2016,2/1/2020,1,54.4900016784668,,,0,
5/26/2016,3/1/2020,1,54.5900001525879,,,0,
5/26/2016,4/1/2020,1,54.689998626709,,,0,
5/26/2016,5/1/2020,1,54.8199996948242,,,0,
5/26/2016,6/1/2020,1,54.9700012207031,,,0,
5/26/2016,7/1/2020,1,54.9900016784668,,,0,
5/26/2016,8/1/2020,1,55.0400009155274,,,0,
5/26/2016,9/1/2020,1,55.1199989318848,,,0,
5/26/2016,10/1/2020,1,55.2400016784668,,,0,
5/26/2016,11/1/2020,1,55.3800010681152,,,0,
5/26/2016,12/1/2020,1,55.5499992370605,55.6500015258789,55.0999984741211,125,
5/26/2016,1/1/2021,1,55.6199989318848,,,0,
5/26/2016,2/1/2021,1,55.689998626709,,,0,
5/26/2016,3/1/2021,1,55.7799987792969,,,0,
5/26/2016,4/1/2021,1,55.8899993896484,,,0,
5/26/2016,5/1/2021,1,56.0200004577637,,,0,
5/26/2016,6/1/2021,1,56.1800003051758,,,0,
5/26/2016,7/1/2021,1,56.2000007629395,,,0,
5/26/2016,8/1/2021,1,56.25,,,0,
5/26/2016,9/1/2021,1,56.3300018310547,,,0,
5/26/2016,10/1/2021,1,56.439998626709,,,0,
5/26/2016,11/1/2021,1,56.5800018310547,,,0,
5/26/2016,12/1/2021,1,56.75,56.6199989318848,56.6100006103516,20,
5/26/2016,6/1/2022,1,57.310001373291,,,0,
5/26/2016,12/1/2022,1,57.8400001525879,,57.7000007629395,0,
5/26/2016,6/1/2023,1,58.25,,,0,
5/26/2016,12/1/2023,1,58.6500015258789,,,0,
5/26/2016,6/1/2024,1,58.8199996948242,,,0,
5/26/2016,12/1/2024,1,58.9799995422363,,,0,
5/26/2016,6/1/2016,3,1.50129997730255,1.51950001716614,1.48730003833771,17760,
5/26/2016,7/1/2016,3,1.50619995594025,1.52450001239777,1.49150002002716,58614,
5/26/2016,8/1/2016,3,1.51339995861053,1.52989995479584,1.49930000305176,23347,
5/26/2016,9/1/2016,3,1.52499997615814,1.53970003128052,1.51230001449585,15386,
5/26/2016,10/1/2016,3,1.53799998760223,1.55270004272461,1.5271999835968,7501,
5/26/2016,11/1/2016,3,1.55139994621277,1.56579995155334,1.54429996013641,4599,
5/26/2016,12/1/2016,3,1.56270003318787,1.57679998874664,1.55270004272461,12007,
5/26/2016,1/1/2017,3,1.57290005683899,1.58650004863739,1.5650999546051,1157,
5/26/2016,2/1/2017,3,1.57749998569489,1.58749997615814,1.57509994506836,640,
5/26/2016,3/1/2017,3,1.57560002803803,1.58510005474091,1.57249999046326,959,
5/26/2016,4/1/2017,3,1.5686000585556,1.57860004901886,1.56480002403259,352,
5/26/2016,5/1/2017,3,1.56980001926422,1.57829999923706,1.56299996376038,262,
5/26/2016,6/1/2017,3,1.57430005073547,1.58469998836517,1.56719994544983,1252,
5/26/2016,7/1/2017,3,1.58159995079041,1.58459997177124,1.58050000667572,293,
5/26/2016,8/1/2017,3,1.58980000019074,1.59200000762939,1.59200000762939,241,
5/26/2016,9/1/2017,3,1.59879994392395,1.60899996757507,1.59599995613098,150,
5/26/2016,10/1/2017,3,1.60699999332428,,,68,
5/26/2016,11/1/2017,3,1.61520004272461,,,76,
5/26/2016,12/1/2017,3,1.62150001525879,1.63189995288849,1.61349999904633,492,
5/26/2016,1/1/2018,3,1.62679994106293,,,3,
5/26/2016,2/1/2018,3,1.62730002403259,,,3,
5/26/2016,3/1/2018,3,1.62430000305176,,,3,
5/26/2016,4/1/2018,3,1.61880004405975,,,4,
5/26/2016,5/1/2018,3,1.62129998207092,,,2,
5/26/2016,6/1/2018,3,1.62650001049042,,,0,
5/26/2016,7/1/2018,3,1.63450002670288,,,0,
5/26/2016,8/1/2018,3,1.6434999704361,,,0,
5/26/2016,9/1/2018,3,1.65400004386902,,,0,
5/26/2016,10/1/2018,3,1.66499996185303,,,0,
5/26/2016,11/1/2018,3,1.67449998855591,,,0,
5/26/2016,12/1/2018,3,1.68250000476837,,,0,
5/26/2016,1/1/2019,3,1.69000005722046,,,0,
5/26/2016,2/1/2019,3,1.69449996948242,,,0,
5/26/2016,3/1/2019,3,1.69350004196167,,,0,
5/26/2016,4/1/2019,3,1.68900001049042,,,0,
5/26/2016,5/1/2019,3,1.69599997997284,,,0,
5/26/2016,6/1/2019,3,1.7059999704361,,,0,
5/26/2016,7/1/2019,3,1.71599996089935,,,0,
5/26/2016,8/1/2019,3,1.72699999809265,,,0,
5/26/2016,9/1/2019,3,1.73749995231628,,,0,
5/26/2016,10/1/2019,3,1.74699997901917,,,0,
5/26/2016,11/1/2019,3,1.75499999523163,,,0,
5/26/2016,12/1/2019,3,1.76150000095367,,,0,
5/26/2016,1/1/2020,3,1.76900005340576,,,0,
5/26/2016,6/1/2016,4,1.619500041008,1.65750002861023,1.6081999540329,22623,
5/26/2016,7/1/2016,4,1.62670004367828,1.66380000114441,1.61520004272461,62559,
5/26/2016,8/1/2016,4,1.6224000453949,1.65719997882843,1.61230003833771,32693,
5/26/2016,9/1/2016,4,1.60389995574951,1.6331000328064,1.59469997882843,20390,
5/26/2016,10/1/2016,4,1.46589994430542,1.49100005626678,1.4563000202179,11286,
5/26/2016,11/1/2016,4,1.43159997463226,1.45529997348785,1.42309999465942,6231,
5/26/2016,12/1/2016,4,1.41229999065399,1.43289995193481,1.40209996700287,8670,
5/26/2016,1/1/2017,4,1.41199994087219,1.42869997024536,1.40110003948212,1468,
5/26/2016,2/1/2017,4,1.42219996452332,1.4371999502182,1.41419994831085,616,
5/26/2016,3/1/2017,4,1.44110000133514,1.45290005207062,1.43250000476837,412,
5/26/2016,4/1/2017,4,1.65779995918274,1.66480004787445,1.65629994869232,604,
5/26/2016,5/1/2017,4,1.6686999797821,1.68210005760193,1.6713000535965,94,
5/26/2016,6/1/2017,4,1.66929996013641,1.68509995937347,1.66470003128052,158,
5/26/2016,7/1/2017,4,1.65869998931885,1.67260003089905,1.64779996871948,61,
5/26/2016,8/1/2017,4,1.63900005817413,,,23,
5/26/2016,9/1/2017,4,1.60989999771118,,1.61349999904633,523,
5/26/2016,10/1/2017,4,1.45969998836517,,1.46039998531342,15,
5/26/2016,11/1/2017,4,1.42490005493164,,1.4268000125885,18,
5/26/2016,12/1/2017,4,1.40890002250671,1.41999995708466,1.3996000289917,146,
5/26/2016,1/1/2018,4,1.40939998626709,,,0,
5/26/2016,2/1/2018,4,1.42530000209808,,1.4242000579834,0,
5/26/2016,3/1/2018,4,1.45089995861053,,,0,
5/26/2016,4/1/2018,4,1.68589997291565,,,0,
5/26/2016,5/1/2018,4,1.7014000415802,,,0,
5/26/2016,6/1/2018,4,1.70290005207062,,,0,
5/26/2016,7/1/2018,4,1.6904000043869,,,0,
5/26/2016,8/1/2018,4,1.66690003871918,,,0,
5/26/2016,9/1/2018,4,1.63390004634857,,,0,
5/26/2016,10/1/2018,4,1.48889994621277,,,0,
5/26/2016,11/1/2018,4,1.45260000228882,,,0,
5/26/2016,12/1/2018,4,1.42690002918243,1.43299996852875,,0,
5/26/2016,1/1/2019,4,1.42990005016327,,,0,
5/26/2016,2/1/2019,4,1.44490003585815,,,0,
5/26/2016,3/1/2019,4,1.47140002250671,,,0,
5/26/2016,4/1/2019,4,1.69640004634857,,,0,
5/26/2016,5/1/2019,4,1.70290005207062,,,0,
5/26/2016,6/1/2019,4,1.69589996337891,,,0,
5/26/2016,7/1/2019,4,1.68289995193481,,,0,
5/26/2016,8/1/2019,4,1.6628999710083,,,0,
5/26/2016,9/1/2019,4,1.64289999008179,,,0,
5/26/2016,10/1/2019,4,1.52590000629425,,,0,
5/26/2016,11/1/2019,4,1.50139999389648,,,0,
5/26/2016,12/1/2019,4,1.48689997196198,,,0,
5/26/2016,1/1/2020,4,1.4918999671936,,,0,
5/27/2016,7/1/2016,1,49.3300018310547,49.5999984741211,48.689998626709,403386,
5/27/2016,8/1/2016,1,49.7400016784668,49.9900016784668,49.0900001525879,69534,
5/27/2016,9/1/2016,1,50.1300010681152,50.3499984741211,49.4500007629395,35440,
5/27/2016,10/1/2016,1,50.4700012207031,50.6800003051758,49.7700004577637,14247,
5/27/2016,11/1/2016,1,50.810001373291,50.9599990844727,50.0900001525879,7160,
5/27/2016,12/1/2016,1,51.0900001525879,51.2700004577637,50.3400001525879,29959,
5/27/2016,1/1/2017,1,51.2999992370605,51.4300003051758,50.5499992370605,4044,
5/27/2016,2/1/2017,1,51.4300003051758,51.4500007629395,50.6800003051758,1706,
5/27/2016,3/1/2017,1,51.5200004577637,51.5499992370606,50.7999992370606,3235,
5/27/2016,4/1/2017,1,51.5900001525879,51.6199989318848,50.8499984741211,1014,
5/27/2016,5/1/2017,1,51.6599998474121,51.6100006103516,50.9000015258789,867,
5/27/2016,6/1/2017,1,51.7200012207031,51.8400001525879,50.9099998474121,8128,
5/27/2016,7/1/2017,1,51.7400016784668,51.8600006103516,51.1100006103516,318,
5/27/2016,8/1/2017,1,51.75,,51.3899993896484,87,
5/27/2016,9/1/2017,1,51.7900009155273,51.6599998474121,51.2400016784668,251,
5/27/2016,10/1/2017,1,51.8499984741211,,51.439998626709,122,
5/27/2016,11/1/2017,1,51.939998626709,,51.4799995422363,34,
5/27/2016,12/1/2017,1,52.0499992370606,52.1800003051758,51.2000007629395,11328,
5/27/2016,1/1/2018,1,52.0800018310547,,51.6100006103516,6,
5/27/2016,2/1/2018,1,52.1399993896484,,51.6399993896484,122,
5/27/2016,3/1/2018,1,52.2200012207031,,,50,
5/27/2016,4/1/2018,1,52.310001373291,,,23,
5/27/2016,5/1/2018,1,52.4099998474121,,,19,
5/27/2016,6/1/2018,1,52.5400009155274,52.5800018310547,51.7200012207031,937,
5/27/2016,7/1/2018,1,52.6300010681152,,,16,
5/27/2016,8/1/2018,1,52.7599983215332,,,10,
5/27/2016,9/1/2018,1,52.9000015258789,,,17,
5/27/2016,10/1/2018,1,53.0400009155273,,,10,
5/27/2016,11/1/2018,1,53.189998626709,,,14,
5/27/2016,12/1/2018,1,53.3300018310547,53.3800010681152,52.4300003051758,3047,
5/27/2016,1/1/2019,1,53.3899993896484,,,38,
5/27/2016,2/1/2019,1,53.4700012207031,,,4,
5/27/2016,3/1/2019,1,53.5699996948242,,,0,
5/27/2016,4/1/2019,1,53.6800003051758,,,0,
5/27/2016,5/1/2019,1,53.7999992370605,,,0,
5/27/2016,6/1/2019,1,53.939998626709,,,15,
5/27/2016,7/1/2019,1,53.9799995422363,,,0,
5/27/2016,8/1/2019,1,54.0699996948242,,,0,
5/27/2016,9/1/2019,1,54.189998626709,,,0,
5/27/2016,10/1/2019,1,54.3300018310547,,,0,
5/27/2016,11/1/2019,1,54.4799995422363,,,0,
5/27/2016,12/1/2019,1,54.6500015258789,54.6599998474121,53.7099990844727,1016,
5/27/2016,1/1/2020,1,54.7299995422363,,,0,
5/27/2016,2/1/2020,1,54.8199996948242,,,0,
5/27/2016,3/1/2020,1,54.9199981689453,,,0,
5/27/2016,4/1/2020,1,55.0299987792969,,,0,
5/27/2016,5/1/2020,1,55.1599998474121,,,0,
5/27/2016,6/1/2020,1,55.310001373291,,,0,
5/27/2016,7/1/2020,1,55.3300018310547,,,0,
5/27/2016,8/1/2020,1,55.3800010681152,,,0,
5/27/2016,9/1/2020,1,55.4700012207031,,,0,
5/27/2016,10/1/2020,1,55.5900001525879,,,0,
5/27/2016,11/1/2020,1,55.7299995422363,,,0,
5/27/2016,12/1/2020,1,55.9000015258789,55.8199996948242,55.1800003051758,169,
5/27/2016,1/1/2021,1,55.9599990844727,,,0,
5/27/2016,2/1/2021,1,56.0299987792969,,,0,
5/27/2016,3/1/2021,1,56.1100006103516,,,0,
5/27/2016,4/1/2021,1,56.2099990844727,,,0,
5/27/2016,5/1/2021,1,56.3400001525879,,,0,
5/27/2016,6/1/2021,1,56.4900016784668,,,0,
5/27/2016,7/1/2021,1,56.5,,,0,
5/27/2016,8/1/2021,1,56.5499992370606,,,0,
5/27/2016,9/1/2021,1,56.6199989318848,,,0,
5/27/2016,10/1/2021,1,56.7200012207031,,,0,
5/27/2016,11/1/2021,1,56.8600006103516,,,0,
5/27/2016,12/1/2021,1,57.0200004577637,,,112,
5/27/2016,6/1/2022,1,57.4599990844727,,,0,
5/27/2016,12/1/2022,1,57.8600006103516,57.8400001525879,57.6800003051758,116,
5/27/2016,6/1/2023,1,58.2700004577637,,,0,
5/27/2016,12/1/2023,1,58.6699981689453,,,0,
5/27/2016,6/1/2024,1,58.8400001525879,,,0,
5/27/2016,12/1/2024,1,59,,,0,
5/27/2016,6/1/2016,3,1.49399995803833,1.50769996643066,1.47780001163483,18906,
5/27/2016,7/1/2016,3,1.50150001049042,1.51240003108978,1.48230004310608,52855,
5/27/2016,8/1/2016,3,1.50940001010895,1.51919996738434,1.48969995975494,13499,
5/27/2016,9/1/2016,3,1.52190005779266,1.53059995174408,1.50220000743866,7676,
5/27/2016,10/1/2016,3,1.5353000164032,1.54340004920959,1.51569998264313,4099,
5/27/2016,11/1/2016,3,1.5492000579834,1.55289995670319,1.53079998493195,2384,
5/27/2016,12/1/2016,3,1.56070005893707,1.56789994239807,1.54170000553131,4174,
5/27/2016,1/1/2017,3,1.57120001316071,1.57780003547668,1.55299997329712,767,
5/27/2016,2/1/2017,3,1.57599997520447,1.57889997959137,1.57280004024506,465,
5/27/2016,3/1/2017,3,1.57420003414154,1.57749998569489,1.5657000541687,909,
5/27/2016,4/1/2017,3,1.56700003147125,1.57009994983673,1.55309998989105,580,
5/27/2016,5/1/2017,3,1.56789994239807,1.5702999830246,1.56480002403259,388,
5/27/2016,6/1/2017,3,1.57219994068146,1.57659995555878,1.55540001392365,935,
5/27/2016,7/1/2017,3,1.5793000459671,,1.56729996204376,147,
5/27/2016,8/1/2017,3,1.58739995956421,,1.58669996261597,68,
5/27/2016,9/1/2017,3,1.59650003910065,,1.59800004959106,48,
5/27/2016,10/1/2017,3,1.60490000247955,,1.60640001296997,146,
5/27/2016,11/1/2017,3,1.61329996585846,,1.6139999628067,158,
5/27/2016,12/1/2017,3,1.61989998817444,1.62360000610352,1.60409998893738,205,
5/27/2016,1/1/2018,3,1.62549996376038,,,12,
5/27/2016,2/1/2018,3,1.62600004673004,,,0,
5/27/2016,3/1/2018,3,1.62300002574921,,,0,
5/27/2016,4/1/2018,3,1.61749994754791,,,0,
5/27/2016,5/1/2018,3,1.62000000476837,,,0,
5/27/2016,6/1/2018,3,1.62520003318787,,,0,
5/27/2016,7/1/2018,3,1.63320004940033,,,0,
5/27/2016,8/1/2018,3,1.64219999313355,,,0,
5/27/2016,9/1/2018,3,1.65269994735718,,,0,
5/27/2016,10/1/2018,3,1.66369998455048,,,0,
5/27/2016,11/1/2018,3,1.67320001125336,,,0,
5/27/2016,12/1/2018,3,1.68120002746582,,,0,
5/27/2016,1/1/2019,3,1.68869996070862,,,0,
5/27/2016,2/1/2019,3,1.69319999217987,,,0,
5/27/2016,3/1/2019,3,1.69219994544983,,,0,
5/27/2016,4/1/2019,3,1.68770003318787,,,0,
5/27/2016,5/1/2019,3,1.69470000267029,,,0,
5/27/2016,6/1/2019,3,1.70469999313355,,,0,
5/27/2016,7/1/2019,3,1.7146999835968,,,0,
5/27/2016,8/1/2019,3,1.7257000207901,,,0,
5/27/2016,9/1/2019,3,1.73619997501373,,,0,
5/27/2016,10/1/2019,3,1.74570000171661,,,0,
5/27/2016,11/1/2019,3,1.75370001792908,,,0,
5/27/2016,12/1/2019,3,1.76020002365112,,,170,
5/27/2016,1/1/2020,3,1.76769995689392,,,0,
5/27/2016,6/1/2016,4,1.63189995288849,1.63900005817413,1.59599995613098,21892,
5/27/2016,7/1/2016,4,1.63779997825623,1.64619994163513,1.60319995880127,60906,
5/27/2016,8/1/2016,4,1.6331000328064,1.64079999923706,1.59860002994537,23442,
5/27/2016,9/1/2016,4,1.61450004577637,1.62170004844666,1.5813000202179,13475,
5/27/2016,10/1/2016,4,1.47389996051788,1.4805999994278,1.4433000087738,7916,
5/27/2016,11/1/2016,4,1.43840003013611,1.44219994544983,1.40910005569458,3766,
5/27/2016,12/1/2016,4,1.417799949646,1.42309999465942,1.39010000228882,4750,
5/27/2016,1/1/2017,4,1.41670000553131,1.41919994354248,1.39040005207062,829,
5/27/2016,2/1/2017,4,1.42599999904633,1.42490005493164,1.40499997138977,265,
5/27/2016,3/1/2017,4,1.44410002231598,1.4423999786377,1.4268000125885,263,
5/27/2016,4/1/2017,4,1.66089999675751,1.65620005130768,1.64320003986359,173,
5/27/2016,5/1/2017,4,1.67190003395081,,,119,
5/27/2016,6/1/2017,4,1.67260003089905,1.67739999294281,1.64690005779266,284,
5/27/2016,7/1/2017,4,1.66219997406006,,1.64999997615814,38,
5/27/2016,8/1/2017,4,1.64289999008179,,1.6382999420166,37,
5/27/2016,9/1/2017,4,1.61419999599457,,1.60759997367859,48,
5/27/2016,10/1/2017,4,1.46410000324249,,1.45669996738434,25,
5/27/2016,11/1/2017,4,1.43009996414185,,1.42349994182587,14,
5/27/2016,12/1/2017,4,1.41390001773834,1.41600000858307,1.39059996604919,55,
5/27/2016,1/1/2018,4,1.41439998149872,,1.40659999847412,0,
5/27/2016,2/1/2018,4,1.43029999732971,,1.41910004615784,0,
5/27/2016,3/1/2018,4,1.45589995384216,,,0,
5/27/2016,4/1/2018,4,1.69089996814728,,,0,
5/27/2016,5/1/2018,4,1.70640003681183,,,0,
5/27/2016,6/1/2018,4,1.70790004730225,,,0,
5/27/2016,7/1/2018,4,1.69539999961853,,,0,
5/27/2016,8/1/2018,4,1.67190003395081,,,0,
5/27/2016,9/1/2018,4,1.6389000415802,,,0,
5/27/2016,10/1/2018,4,1.4938999414444,,,0,
5/27/2016,11/1/2018,4,1.45759999752045,,,0,
5/27/2016,12/1/2018,4,1.43190002441406,1.43299996852875,,4,
5/27/2016,1/1/2019,4,1.4349000453949,,,0,
5/27/2016,2/1/2019,4,1.44990003108978,,,0,
5/27/2016,3/1/2019,4,1.47640001773834,,,0,
5/27/2016,4/1/2019,4,1.7014000415802,,,0,
5/27/2016,5/1/2019,4,1.70790004730225,,,0,
5/27/2016,6/1/2019,4,1.70089995861053,,,0,
5/27/2016,7/1/2019,4,1.68789994716644,,,0,
5/27/2016,8/1/2019,4,1.66789996623993,,,0,
5/27/2016,9/1/2019,4,1.64789998531342,,,0,
5/27/2016,10/1/2019,4,1.53090000152588,,,0,
5/27/2016,11/1/2019,4,1.50639998912811,,,0,
5/27/2016,12/1/2019,4,1.4918999671936,,,0,
5/27/2016,1/1/2020,4,1.49689996242523,,,0,
5/31/2016,7/1/2016,1,49.0999984741211,50.0999984741211,48.810001373291,470761,
5/31/2016,8/1/2016,1,49.5299987792969,50.5099983215332,49.2299995422363,88024,
5/31/2016,9/1/2016,1,49.9300003051758,50.8800010681152,49.6300010681152,37688,
5/31/2016,10/1/2016,1,50.2700004577637,51.2000007629395,49.9799995422363,12820,
5/31/2016,11/1/2016,1,50.5999984741211,51.4599990844727,50.2999992370606,8504,
5/31/2016,12/1/2016,1,50.8600006103516,51.7599983215332,50.560001373291,42974,
5/31/2016,1/1/2017,1,51.0699996948242,51.9300003051758,50.8300018310547,3539,
5/31/2016,2/1/2017,1,51.2099990844727,52.0400009155273,50.9799995422363,1629,
5/31/2016,3/1/2017,1,51.310001373291,52.1399993896484,51.0499992370606,3488,
5/31/2016,4/1/2017,1,51.3899993896484,52.060001373291,51.2599983215332,1370,
5/31/2016,5/1/2017,1,51.4700012207031,52.2599983215332,51.3400001525879,1200,
5/31/2016,6/1/2017,1,51.5400009155273,52.3499984741211,51.25,6429,
5/31/2016,7/1/2017,1,51.5699996948242,52.3499984741211,51.4900016784668,1135,
5/31/2016,8/1/2017,1,51.5999984741211,52.25,51.7900009155273,607,
5/31/2016,9/1/2017,1,51.6500015258789,52.2400016784668,,442,
5/31/2016,10/1/2017,1,51.7200012207031,52.0499992370606,,79,
5/31/2016,11/1/2017,1,51.8199996948242,52.2000007629395,,166,
5/31/2016,12/1/2017,1,51.939998626709,52.7299995422363,51.6599998474121,19670,
5/31/2016,1/1/2018,1,51.9799995422363,52.3800010681152,,231,
5/31/2016,2/1/2018,1,52.0400009155273,52.4599990844727,52.1199989318848,70,
5/31/2016,3/1/2018,1,52.1199989318848,52.4599990844727,,124,
5/31/2016,4/1/2018,1,52.2099990844727,52.5299987792969,52.1800003051758,11,
5/31/2016,5/1/2018,1,52.310001373291,,,9,
5/31/2016,6/1/2018,1,52.439998626709,53.1500015258789,52.2700004577637,1002,
5/31/2016,7/1/2018,1,52.5299987792969,,,15,
5/31/2016,8/1/2018,1,52.6599998474121,,,0,
5/31/2016,9/1/2018,1,52.7999992370606,,,23,
5/31/2016,10/1/2018,1,52.939998626709,,,0,
5/31/2016,11/1/2018,1,53.0900001525879,,,0,
5/31/2016,12/1/2018,1,53.2400016784668,53.9700012207031,53.0099983215332,3697,
5/31/2016,1/1/2019,1,53.2999992370606,,,0,
5/31/2016,2/1/2019,1,53.3800010681152,,,0,
5/31/2016,3/1/2019,1,53.4900016784668,,,0,
5/31/2016,4/1/2019,1,53.5999984741211,,,0,
5/31/2016,5/1/2019,1,53.7200012207031,,,0,
5/31/2016,6/1/2019,1,53.8699989318848,,,115,
5/31/2016,7/1/2019,1,53.9199981689453,54.560001373291,,0,
5/31/2016,8/1/2019,1,54.0099983215332,,,0,
5/31/2016,9/1/2019,1,54.1399993896484,,,0,
5/31/2016,10/1/2019,1,54.2799987792969,,,0,
5/31/2016,11/1/2019,1,54.439998626709,,,0,
5/31/2016,12/1/2019,1,54.6100006103516,55.25,54.4500007629395,1917,
5/31/2016,1/1/2020,1,54.689998626709,,,0,
5/31/2016,2/1/2020,1,54.7900009155273,,,0,
5/31/2016,3/1/2020,1,54.9000015258789,,,0,
5/31/2016,4/1/2020,1,55.0200004577637,,,0,
5/31/2016,5/1/2020,1,55.1599998474121,,,0,
5/31/2016,6/1/2020,1,55.3199996948242,,,0,
5/31/2016,7/1/2020,1,55.3499984741211,,,0,
5/31/2016,8/1/2020,1,55.4099998474121,,,0,
5/31/2016,9/1/2020,1,55.5099983215332,,,0,
5/31/2016,10/1/2020,1,55.6300010681152,,,0,
5/31/2016,11/1/2020,1,55.7799987792969,,,0,
5/31/2016,12/1/2020,1,55.9599990844727,56.439998626709,56,447,
5/31/2016,1/1/2021,1,56.0200004577637,,,0,
5/31/2016,2/1/2021,1,56.0900001525879,,,0,
5/31/2016,3/1/2021,1,56.1800003051758,,,0,
5/31/2016,4/1/2021,1,56.2900009155274,,,0,
5/31/2016,5/1/2021,1,56.4199981689453,,,0,
5/31/2016,6/1/2021,1,56.5699996948242,,,0,
5/31/2016,7/1/2021,1,56.5800018310547,,,0,
5/31/2016,8/1/2021,1,56.6300010681152,,,0,
5/31/2016,9/1/2021,1,56.7099990844727,,,0,
5/31/2016,10/1/2021,1,56.8199996948242,,,0,
5/31/2016,11/1/2021,1,56.9599990844727,,,0,
5/31/2016,12/1/2021,1,57.1199989318848,57.1500015258789,57,105,
5/31/2016,6/1/2022,1,57.560001373291,,,0,
5/31/2016,12/1/2022,1,57.9599990844727,58,58,32,
5/31/2016,6/1/2023,1,58.3699989318848,,,0,
5/31/2016,12/1/2023,1,58.7700004577637,,,0,
5/31/2016,6/1/2024,1,58.939998626709,,,0,
5/31/2016,12/1/2024,1,59.0999984741211,,,0,
5/31/2016,6/1/2016,3,1.49749994277954,1.52499997615814,1.47930002212524,5813,
5/31/2016,7/1/2016,3,1.4970999956131,1.53030002117157,1.48459994792938,66489,
5/31/2016,8/1/2016,3,1.5058000087738,1.53770005702972,1.49300003051758,19350,
5/31/2016,9/1/2016,3,1.51900005340576,1.54960000514984,1.50619995594025,11956,
5/31/2016,10/1/2016,3,1.53260004520416,1.5621999502182,1.52349996566772,4576,
5/31/2016,11/1/2016,3,1.54649996757507,1.57469999790192,1.54200005531311,2771,
5/31/2016,12/1/2016,3,1.55809998512268,1.58570003509521,1.54639995098114,6005,
5/31/2016,1/1/2017,3,1.56840002536774,1.5949000120163,1.557000041008,1175,
5/31/2016,2/1/2017,3,1.57330000400543,1.59500002861023,1.57229995727539,560,
5/31/2016,3/1/2017,3,1.57159996032715,1.59309995174408,1.56620001792908,283,
5/31/2016,4/1/2017,3,1.56459999084473,1.58920001983643,1.57910001277924,264,
5/31/2016,5/1/2017,3,1.5657000541687,1.58940005302429,1.56120002269745,205,
5/31/2016,6/1/2017,3,1.57019996643066,1.59360003471375,1.55999994277954,503,
5/31/2016,7/1/2017,3,1.57739996910095,1.59829998016357,1.57980000972748,237,
5/31/2016,8/1/2017,3,1.58550000190735,1.59210002422333,,312,
5/31/2016,9/1/2017,3,1.59469997882843,1.61600005626678,1.6061999797821,279,
5/31/2016,10/1/2017,3,1.60319995880127,1.62489998340607,1.60800004005432,144,
5/31/2016,11/1/2017,3,1.61160004138947,1.63329994678497,1.61699998378754,122,
5/31/2016,12/1/2017,3,1.61819994449615,1.63900005817413,1.6088000535965,342,
5/31/2016,1/1/2018,3,1.62370002269745,1.62619996070862,1.62600004673004,14,
5/31/2016,2/1/2018,3,1.62440001964569,1.62699997425079,1.62600004673004,4,
5/31/2016,3/1/2018,3,1.62139999866486,1.62249994277954,1.62249994277954,3,
5/31/2016,4/1/2018,3,1.61590003967285,1.63399994373322,1.62960004806519,4,
5/31/2016,5/1/2018,3,1.61839997768402,1.6360000371933,1.63580000400543,2,
5/31/2016,6/1/2018,3,1.62360000610352,1.63800001144409,1.62300002574921,2,
5/31/2016,7/1/2018,3,1.63160002231598,1.63499999046326,,0,
5/31/2016,8/1/2018,3,1.64059996604919,1.6574000120163,,0,
5/31/2016,9/1/2018,3,1.65110003948212,,,0,
5/31/2016,10/1/2018,3,1.66209995746613,,,0,
5/31/2016,11/1/2018,3,1.67159998416901,,,0,
5/31/2016,12/1/2018,3,1.67960000038147,1.68410003185272,,0,
5/31/2016,1/1/2019,3,1.68710005283356,,,0,
5/31/2016,2/1/2019,3,1.69159996509552,,,0,
5/31/2016,3/1/2019,3,1.69060003757477,,,0,
5/31/2016,4/1/2019,3,1.68610000610352,,,0,
5/31/2016,5/1/2019,3,1.69309997558594,,,0,
5/31/2016,6/1/2019,3,1.70309996604919,,,0,
5/31/2016,7/1/2019,3,1.71309995651245,,,0,
5/31/2016,8/1/2019,3,1.72409999370575,,,0,
5/31/2016,9/1/2019,3,1.73459994792938,,,0,
5/31/2016,10/1/2019,3,1.74409997463226,,,0,
5/31/2016,11/1/2019,3,1.75209999084473,,,0,
5/31/2016,12/1/2019,3,1.75859999656677,,,0,
5/31/2016,1/1/2020,3,1.76610004901886,,,0,
5/31/2016,6/1/2016,4,1.61489999294281,1.63999998569489,1.59850001335144,8610,
5/31/2016,7/1/2016,4,1.61339998245239,1.64849996566772,1.59599995613098,63009,
5/31/2016,8/1/2016,4,1.61240005493164,1.64450001716614,1.59570002555847,33185,
5/31/2016,9/1/2016,4,1.59710001945496,1.62489998340607,1.58270001411438,18105,
5/31/2016,10/1/2016,4,1.45850002765656,1.48500001430511,1.44659996032715,8348,
5/31/2016,11/1/2016,4,1.42429995536804,1.45000004768372,1.41359996795654,5111,
5/31/2016,12/1/2016,4,1.40390002727509,1.42980003356934,1.38919997215271,7655,
5/31/2016,1/1/2017,4,1.40260004997253,1.42729997634888,1.39279997348785,1928,
5/31/2016,2/1/2017,4,1.41120004653931,1.43550002574921,1.40960001945496,681,
5/31/2016,3/1/2017,4,1.42840003967285,1.45249998569489,1.42659997940063,668,
5/31/2016,4/1/2017,4,1.64530003070831,1.66670000553131,1.65610003471375,386,
5/31/2016,5/1/2017,4,1.65659999847412,1.67770004272461,1.67499995231628,410,
5/31/2016,6/1/2017,4,1.65769994258881,1.68289995193481,1.64900004863739,1107,
5/31/2016,7/1/2017,4,1.64769995212555,,1.6414999961853,382,
5/31/2016,8/1/2017,4,1.62899994850159,,1.63810002803803,44,
5/31/2016,9/1/2017,4,1.60119998455048,1.59850001335144,1.59350001811981,238,
5/31/2016,10/1/2017,4,1.44990003108978,,1.45589995384216,42,
5/31/2016,11/1/2017,4,1.41649997234344,,1.42349994182587,43,
5/31/2016,12/1/2017,4,1.40030002593994,1.4210000038147,1.38999998569489,113,
5/31/2016,1/1/2018,4,1.40079998970032,,1.40670001506805,1,
5/31/2016,2/1/2018,4,1.41670000553131,,1.41929996013641,1,
5/31/2016,3/1/2018,4,1.44229996204376,,1.45580005645752,0,
5/31/2016,4/1/2018,4,1.67729997634888,,,0,
5/31/2016,5/1/2018,4,1.69280004501343,,,0,
5/31/2016,6/1/2018,4,1.69430005550385,,,0,
5/31/2016,7/1/2018,4,1.68180000782013,,,0,
5/31/2016,8/1/2018,4,1.6583000421524,1.67799997329712,1.67799997329712,1,
5/31/2016,9/1/2018,4,1.6253000497818,,,0,
5/31/2016,10/1/2018,4,1.480299949646,,,0,
5/31/2016,11/1/2018,4,1.44430005550385,,,0,
5/31/2016,12/1/2018,4,1.41879999637604,1.43400001525879,,1,
5/31/2016,1/1/2019,4,1.42180001735687,,,0,
5/31/2016,2/1/2019,4,1.43680000305176,,,0,
5/31/2016,3/1/2019,4,1.46329998970032,,,0,
5/31/2016,4/1/2019,4,1.68830001354218,,,0,
5/31/2016,5/1/2019,4,1.69480001926422,,,0,
5/31/2016,6/1/2019,4,1.6878000497818,,,0,
5/31/2016,7/1/2019,4,1.67480003833771,,,0,
5/31/2016,8/1/2019,4,1.65480005741119,,,0,
5/31/2016,9/1/2019,4,1.63479995727539,,,0,
5/31/2016,10/1/2019,4,1.51779997348785,,,0,
5/31/2016,11/1/2019,4,1.49329996109009,,,0,
5/31/2016,12/1/2019,4,1.47880005836487,,,0,
5/31/2016,1/1/2020,4,1.4838000535965,,,0,
6/1/2016,7/1/2016,1,49.0099983215332,49.25,47.75,563858,
6/1/2016,8/1/2016,1,49.4900016784668,49.7200012207031,48.2099990844727,139534,
6/1/2016,9/1/2016,1,49.9099998474121,50.1399993896484,48.6599998474121,60187,
6/1/2016,10/1/2016,1,50.2299995422363,50.439998626709,49.0200004577637,23252,
6/1/2016,11/1/2016,1,50.5400009155273,50.75,49.3600006103516,18378,
6/1/2016,12/1/2016,1,50.7999992370606,51.0200004577637,49.6199989318848,52175,
6/1/2016,1/1/2017,1,51,51.1399993896484,49.8499984741211,5797,
6/1/2016,2/1/2017,1,51.1300010681152,51.2599983215332,50,2535,
6/1/2016,3/1/2017,1,51.2400016784668,51.4099998474121,50.1399993896484,8282,
6/1/2016,4/1/2017,1,51.3300018310547,51.5099983215332,50.2900009155273,3480,
6/1/2016,5/1/2017,1,51.4300003051758,51.5299987792969,50.3800010681152,2948,
6/1/2016,6/1/2017,1,51.5200004577637,51.7000007629395,50.4099998474121,15559,
6/1/2016,7/1/2017,1,51.560001373291,51.5400009155273,50.4300003051758,1421,
6/1/2016,8/1/2017,1,51.5999984741211,51.3899993896484,50.9799995422363,665,
6/1/2016,9/1/2017,1,51.6500015258789,51.439998626709,50.5999984741211,1081,
6/1/2016,10/1/2017,1,51.7299995422363,51.560001373291,51.1199989318848,366,
6/1/2016,11/1/2017,1,51.8199996948242,,51.1800003051758,277,
6/1/2016,12/1/2017,1,51.939998626709,52.189998626709,50.9199981689453,21819,
6/1/2016,1/1/2018,1,51.9799995422363,,51.3499984741211,52,
6/1/2016,2/1/2018,1,52.0299987792969,,51.4000015258789,87,
6/1/2016,3/1/2018,1,52.0999984741211,52.1399993896484,51.3499984741211,151,
6/1/2016,4/1/2018,1,52.1800003051758,52.2400016784668,51.560001373291,7,
6/1/2016,5/1/2018,1,52.2700004577637,,51.5999984741211,0,
6/1/2016,6/1/2018,1,52.3899993896484,52.5900001525879,51.5,887,
6/1/2016,7/1/2018,1,52.4700012207031,,,0,
6/1/2016,8/1/2018,1,52.5900001525879,,,0,
6/1/2016,9/1/2018,1,52.7200012207031,,,10,
6/1/2016,10/1/2018,1,52.8499984741211,,,2,
6/1/2016,11/1/2018,1,52.9799995422363,,,0,
6/1/2016,12/1/2018,1,53.1199989318848,53.5099983215332,52.3300018310547,2157,
6/1/2016,1/1/2019,1,53.1800003051758,,,0,
6/1/2016,2/1/2019,1,53.2599983215332,,,0,
6/1/2016,3/1/2019,1,53.3600006103516,,,0,
6/1/2016,4/1/2019,1,53.4599990844727,,,0,
6/1/2016,5/1/2019,1,53.5699996948242,,,0,
6/1/2016,6/1/2019,1,53.7200012207031,,,0,
6/1/2016,7/1/2019,1,53.7700004577637,54.1100006103516,,0,
6/1/2016,8/1/2019,1,53.8600006103516,,,0,
6/1/2016,9/1/2019,1,53.9900016784668,,,0,
6/1/2016,10/1/2019,1,54.1199989318848,,,0,
6/1/2016,11/1/2019,1,54.2700004577637,,,0,
6/1/2016,12/1/2019,1,54.4300003051758,54.8499984741211,53.7999992370605,283,
6/1/2016,1/1/2020,1,54.5099983215332,,,0,
6/1/2016,2/1/2020,1,54.6100006103516,,,0,
6/1/2016,3/1/2020,1,54.7200012207031,,,0,
6/1/2016,4/1/2020,1,54.8400001525879,,,0,
6/1/2016,5/1/2020,1,54.9700012207031,,,0,
6/1/2016,6/1/2020,1,55.1199989318848,,,0,
6/1/2016,7/1/2020,1,55.1500015258789,,,0,
6/1/2016,8/1/2020,1,55.2099990844727,,,0,
6/1/2016,9/1/2020,1,55.310001373291,,,0,
6/1/2016,10/1/2020,1,55.4300003051758,,,0,
6/1/2016,11/1/2020,1,55.5699996948242,,,0,
6/1/2016,12/1/2020,1,55.7400016784668,56.0299987792969,55.5,4,
6/1/2016,1/1/2021,1,55.7999992370606,,,0,
6/1/2016,2/1/2021,1,55.8699989318848,,,0,
6/1/2016,3/1/2021,1,55.9599990844727,,,0,
6/1/2016,4/1/2021,1,56.0699996948242,,,0,
6/1/2016,5/1/2021,1,56.2000007629395,,,0,
6/1/2016,6/1/2021,1,56.3499984741211,,,0,
6/1/2016,7/1/2021,1,56.3600006103516,,,0,
6/1/2016,8/1/2021,1,56.4099998474121,,,0,
6/1/2016,9/1/2021,1,56.4900016784668,,,0,
6/1/2016,10/1/2021,1,56.5999984741211,,,0,
6/1/2016,11/1/2021,1,56.7400016784668,,,0,
6/1/2016,12/1/2021,1,56.9000015258789,,56.8899993896484,0,
6/1/2016,6/1/2022,1,57.3400001525879,,,0,
6/1/2016,12/1/2022,1,57.7400016784668,,,0,
6/1/2016,6/1/2023,1,58.1500015258789,,,0,
6/1/2016,12/1/2023,1,58.5499992370606,,,0,
6/1/2016,6/1/2024,1,58.7200012207031,,,0,
6/1/2016,12/1/2024,1,58.8800010681152,,,0,
6/1/2016,7/1/2016,3,1.49890005588532,1.50740003585815,1.46619999408722,64170,
6/1/2016,8/1/2016,3,1.50740003585815,1.51549994945526,1.4753999710083,28068,
6/1/2016,9/1/2016,3,1.51989996433258,1.5275000333786,1.48919999599457,18524,
6/1/2016,10/1/2016,3,1.53320002555847,1.54019999504089,1.50380003452301,7691,
6/1/2016,11/1/2016,3,1.54690003395081,1.55390000343323,1.51779997348785,4705,
6/1/2016,12/1/2016,3,1.55830001831055,1.56529998779297,1.52980005741119,10313,
6/1/2016,1/1/2017,3,1.56869995594025,1.57169997692108,1.54009997844696,2079,
6/1/2016,2/1/2017,3,1.57360005378723,1.57630002498627,1.54649996757507,653,
6/1/2016,3/1/2017,3,1.57210004329681,1.57669997215271,1.55830001831055,987,
6/1/2016,4/1/2017,3,1.56519997119904,1.56879997253418,1.54059994220734,410,
6/1/2016,5/1/2017,3,1.56630003452301,1.57239997386932,1.542799949646,301,
6/1/2016,6/1/2017,3,1.57089996337891,1.57669997215271,1.5440000295639,1642,
6/1/2016,7/1/2017,3,1.57840001583099,1.57920002937317,1.55799996852875,400,
6/1/2016,8/1/2017,3,1.58659994602203,1.60010004043579,1.5760999917984,143,
6/1/2016,9/1/2017,3,1.59590005874634,,1.5871000289917,136,
6/1/2016,10/1/2017,3,1.60440003871918,,1.59669995307922,75,
6/1/2016,11/1/2017,3,1.61280000209808,1.60099995136261,1.59099996089935,72,
6/1/2016,12/1/2017,3,1.619500041008,1.62479996681213,1.59609997272491,598,
6/1/2016,1/1/2018,3,1.62510001659393,1.62020003795624,1.619500041008,7,
6/1/2016,2/1/2018,3,1.62580001354218,,1.62030005455017,0,
6/1/2016,3/1/2018,3,1.62279999256134,,1.61849999427795,0,
6/1/2016,4/1/2018,3,1.61730003356934,,1.61349999904633,0,
6/1/2016,5/1/2018,3,1.61979997158051,,,0,
6/1/2016,6/1/2018,3,1.625,,,0,
6/1/2016,7/1/2018,3,1.63399994373322,,,0,
6/1/2016,8/1/2018,3,1.64400005340576,,,0,
6/1/2016,9/1/2018,3,1.65550005435944,,,0,
6/1/2016,10/1/2018,3,1.66700005531311,,,0,
6/1/2016,11/1/2018,3,1.67700004577637,,,0,
6/1/2016,12/1/2018,3,1.68550002574921,1.6816999912262,1.67560005187988,8,
6/1/2016,1/1/2019,3,1.692999958992,,,0,
6/1/2016,2/1/2019,3,1.69749999046326,,,0,
6/1/2016,3/1/2019,3,1.69649994373322,,,0,
6/1/2016,4/1/2019,3,1.69200003147125,,,0,
6/1/2016,5/1/2019,3,1.69900000095367,,,0,
6/1/2016,6/1/2019,3,1.70899999141693,,,0,
6/1/2016,7/1/2019,3,1.71899998188019,,,0,
6/1/2016,8/1/2019,3,1.73000001907349,,,0,
6/1/2016,9/1/2019,3,1.74049997329712,,,0,
6/1/2016,10/1/2019,3,1.75,,,0,
6/1/2016,11/1/2019,3,1.75800001621246,,,0,
6/1/2016,12/1/2019,3,1.76450002193451,,,0,
6/1/2016,1/1/2020,3,1.77199995517731,,,0,
6/1/2016,7/1/2016,4,1.61530005931854,1.63039994239807,1.5760999917984,69390,
6/1/2016,8/1/2016,4,1.61389994621277,1.62779998779297,1.57710003852844,47782,
6/1/2016,9/1/2016,4,1.59860002994537,1.6110999584198,1.56359994411469,32402,
6/1/2016,10/1/2016,4,1.4617999792099,1.47150003910065,1.42729997634888,17310,
6/1/2016,11/1/2016,4,1.42770004272461,1.4371999502182,1.39359998703003,9718,
6/1/2016,12/1/2016,4,1.4070999622345,1.41639995574951,1.37349998950958,10233,
6/1/2016,1/1/2017,4,1.40550005435944,1.41449999809265,1.37290000915527,2611,
6/1/2016,2/1/2017,4,1.41359996795654,1.42270004749298,1.39339995384216,1528,
6/1/2016,3/1/2017,4,1.43009996414185,1.43509995937347,1.40129995346069,878,
6/1/2016,4/1/2017,4,1.64719998836517,1.64789998531342,1.64789998531342,215,
6/1/2016,5/1/2017,4,1.65880000591278,,,229,
6/1/2016,6/1/2017,4,1.6599999666214,1.66760003566742,1.63209998607636,229,
6/1/2016,7/1/2017,4,1.65009999275208,1.65149998664856,1.62520003318787,104,
6/1/2016,8/1/2017,4,1.63220000267029,,1.62390005588532,26,
6/1/2016,9/1/2017,4,1.60510003566742,,1.5949000120163,33,
6/1/2016,10/1/2017,4,1.45379996299744,,1.44229996204376,21,
6/1/2016,11/1/2017,4,1.4206999540329,,1.41110002994537,31,
6/1/2016,12/1/2017,4,1.40450000762939,1.40840005874634,1.37919998168945,242,
6/1/2016,1/1/2018,4,1.40499997138977,,1.39289999008179,0,
6/1/2016,2/1/2018,4,1.42089998722076,,1.40409994125366,0,
6/1/2016,3/1/2018,4,1.44649994373322,,,0,
6/1/2016,4/1/2018,4,1.68149995803833,,,0,
6/1/2016,5/1/2018,4,1.69700002670288,,,0,
6/1/2016,6/1/2018,4,1.6985000371933,,,0,
6/1/2016,7/1/2018,4,1.68599998950958,,,0,
6/1/2016,8/1/2018,4,1.66250002384186,,,0,
6/1/2016,9/1/2018,4,1.62950003147125,,,0,
6/1/2016,10/1/2018,4,1.48450005054474,,,0,
6/1/2016,11/1/2018,4,1.4485000371933,,,0,
6/1/2016,12/1/2018,4,1.42299997806549,,,0,
6/1/2016,1/1/2019,4,1.42599999904633,,,0,
6/1/2016,2/1/2019,4,1.44099998474121,,,0,
6/1/2016,3/1/2019,4,1.46749997138977,,,0,
6/1/2016,4/1/2019,4,1.69249999523163,,,0,
6/1/2016,5/1/2019,4,1.69900000095367,,,0,
6/1/2016,6/1/2019,4,1.69200003147125,,,0,
6/1/2016,7/1/2019,4,1.67900002002716,,,0,
6/1/2016,8/1/2019,4,1.65900003910065,,,0,
6/1/2016,9/1/2019,4,1.63900005817413,,,0,
6/1/2016,10/1/2019,4,1.52199995517731,,,0,
6/1/2016,11/1/2019,4,1.49749994277954,,,0,
6/1/2016,12/1/2019,4,1.48300004005432,,,0,
6/1/2016,1/1/2020,4,1.48800003528595,,,0,
6/2/2016,7/1/2016,1,49.1699981689453,49.4700012207031,47.9700012207031,560000,
6/2/2016,8/1/2016,1,49.6599998474121,49.9500007629395,48.4599990844727,105714,
6/2/2016,9/1/2016,1,50.0999984741211,50.3800010681152,48.9199981689453,49350,
6/2/2016,10/1/2016,1,50.4300003051758,50.6599998474121,49.2599983215332,19854,
6/2/2016,11/1/2016,1,50.7599983215332,50.9799995422363,49.6500015258789,13402,
6/2/2016,12/1/2016,1,51.0299987792969,51.2700004577637,49.8899993896484,52507,
6/2/2016,1/1/2017,1,51.2299995422363,51.4199981689453,50.1199989318848,5368,
6/2/2016,2/1/2017,1,51.3600006103516,51.5200004577637,50.439998626709,2232,
6/2/2016,3/1/2017,1,51.4700012207031,51.689998626709,50.4199981689453,5540,
6/2/2016,4/1/2017,1,51.560001373291,51.7099990844727,50.5200004577637,2169,
6/2/2016,5/1/2017,1,51.6599998474121,51.810001373291,50.6100006103516,1936,
6/2/2016,6/1/2017,1,51.75,51.9599990844727,50.7099990844727,9390,
6/2/2016,7/1/2017,1,51.7999992370605,51.9099998474121,50.9599990844727,1122,
6/2/2016,8/1/2017,1,51.8400001525879,51.6500015258789,51.4199981689453,619,
6/2/2016,9/1/2017,1,51.8899993896484,51.6599998474121,51.2999992370605,402,
6/2/2016,10/1/2017,1,51.9700012207031,52.0499992370606,51.4000015258789,195,
6/2/2016,11/1/2017,1,52.0699996948242,51.8699989318848,51.0900001525879,272,
6/2/2016,12/1/2017,1,52.189998626709,52.3699989318848,51.1800003051758,18118,
6/2/2016,1/1/2018,1,52.2299995422363,52.0299987792969,51.5999984741211,213,
6/2/2016,2/1/2018,1,52.2799987792969,52.0999984741211,51.3699989318848,100,
6/2/2016,3/1/2018,1,52.3499984741211,,,459,
6/2/2016,4/1/2018,1,52.4300003051758,,51.6699981689453,168,
6/2/2016,5/1/2018,1,52.5200004577637,,51.7700004577637,35,
6/2/2016,6/1/2018,1,52.6399993896484,52.7200012207031,51.7000007629395,987,
6/2/2016,7/1/2018,1,52.7200012207031,,,0,
6/2/2016,8/1/2018,1,52.8300018310547,,,38,
6/2/2016,9/1/2018,1,52.9500007629395,,,212,
6/2/2016,10/1/2018,1,53.0800018310547,,,35,
6/2/2016,11/1/2018,1,53.2099990844727,,,25,
6/2/2016,12/1/2018,1,53.3499984741211,53.560001373291,52.4700012207031,2330,
6/2/2016,1/1/2019,1,53.4099998474121,,,25,
6/2/2016,2/1/2019,1,53.4900016784668,,,0,
6/2/2016,3/1/2019,1,53.5800018310547,,,0,
6/2/2016,4/1/2019,1,53.6800003051758,,,0,
6/2/2016,5/1/2019,1,53.7900009155274,,,0,
6/2/2016,6/1/2019,1,53.939998626709,,,33,
6/2/2016,7/1/2019,1,53.9900016784668,54.0800018310547,,0,
6/2/2016,8/1/2019,1,54.0800018310547,,,0,
6/2/2016,9/1/2019,1,54.2099990844727,,,1,
6/2/2016,10/1/2019,1,54.3400001525879,,,0,
6/2/2016,11/1/2019,1,54.4900016784668,,,0,
6/2/2016,12/1/2019,1,54.6500015258789,54.689998626709,53.9000015258789,220,
6/2/2016,1/1/2020,1,54.7299995422363,,,0,
6/2/2016,2/1/2020,1,54.8300018310547,,,0,
6/2/2016,3/1/2020,1,54.9300003051758,,,0,
6/2/2016,4/1/2020,1,55.0499992370605,,,0,
6/2/2016,5/1/2020,1,55.1800003051758,,,0,
6/2/2016,6/1/2020,1,55.3300018310547,,,0,
6/2/2016,7/1/2020,1,55.3600006103516,,,0,
6/2/2016,8/1/2020,1,55.4199981689453,,,0,
6/2/2016,9/1/2020,1,55.5200004577637,,,0,
6/2/2016,10/1/2020,1,55.6399993896484,,,0,
6/2/2016,11/1/2020,1,55.7799987792969,,,0,
6/2/2016,12/1/2020,1,55.9500007629395,55.8300018310547,55.2999992370606,47,
6/2/2016,1/1/2021,1,56.0099983215332,,,0,
6/2/2016,2/1/2021,1,56.0800018310547,,,0,
6/2/2016,3/1/2021,1,56.1699981689453,,,0,
6/2/2016,4/1/2021,1,56.2799987792969,,,0,
6/2/2016,5/1/2021,1,56.4099998474121,,,0,
6/2/2016,6/1/2021,1,56.560001373291,,,0,
6/2/2016,7/1/2021,1,56.5699996948242,,,0,
6/2/2016,8/1/2021,1,56.6199989318848,,,0,
6/2/2016,9/1/2021,1,56.7000007629395,,,0,
6/2/2016,10/1/2021,1,56.810001373291,,,0,
6/2/2016,11/1/2021,1,56.9500007629395,,,0,
6/2/2016,12/1/2021,1,57.1100006103516,56.5099983215332,56.5,6,
6/2/2016,6/1/2022,1,57.5499992370605,,,0,
6/2/2016,12/1/2022,1,57.9500007629395,,,0,
6/2/2016,6/1/2023,1,58.3600006103516,,,0,
6/2/2016,12/1/2023,1,58.7599983215332,,,0,
6/2/2016,6/1/2024,1,58.9300003051758,,,0,
6/2/2016,12/1/2024,1,59.0900001525879,,,0,
6/2/2016,7/1/2016,3,1.50880002975464,1.52980005741119,1.48300004005432,79369,
6/2/2016,8/1/2016,3,1.51569998264313,1.53559994697571,1.49070000648499,43745,
6/2/2016,9/1/2016,3,1.52709996700287,1.54509997367859,1.50209999084473,29693,
6/2/2016,10/1/2016,3,1.53949999809265,1.55610001087189,1.51470005512238,10798,
6/2/2016,11/1/2016,3,1.55299997329712,1.5673999786377,1.52830004692078,6500,
6/2/2016,12/1/2016,3,1.56449997425079,1.57879996299744,1.53919994831085,13265,
6/2/2016,1/1/2017,3,1.57509994506836,1.58770000934601,1.55280005931854,1900,
6/2/2016,2/1/2017,3,1.58000004291534,1.59200000762939,1.55879998207092,697,
6/2/2016,3/1/2017,3,1.57799994945526,1.58640003204346,1.55809998512268,580,
6/2/2016,4/1/2017,3,1.57050001621246,1.56749999523163,1.55079996585846,479,
6/2/2016,5/1/2017,3,1.57109999656677,1.5735000371933,1.55120003223419,332,
6/2/2016,6/1/2017,3,1.57529997825623,1.58749997615814,1.55200004577637,2987,
6/2/2016,7/1/2017,3,1.58229994773865,1.58159995079041,1.56610000133514,425,
6/2/2016,8/1/2017,3,1.59019994735718,,1.583899974823,178,
6/2/2016,9/1/2017,3,1.59930002689362,,1.59500002861023,207,
6/2/2016,10/1/2017,3,1.60759997367859,,1.60430002212524,135,
6/2/2016,11/1/2017,3,1.61590003967285,1.61010003089905,1.59899997711182,99,
6/2/2016,12/1/2017,3,1.62249994277954,1.63359999656677,1.59949994087219,806,
6/2/2016,1/1/2018,3,1.62810003757477,,,13,
6/2/2016,2/1/2018,3,1.62880003452301,1.62020003795624,1.61600005626678,12,
6/2/2016,3/1/2018,3,1.62580001354218,1.61450004577637,1.61000001430511,10,
6/2/2016,4/1/2018,3,1.62030005455017,1.62999999523163,1.60500001907349,8,
6/2/2016,5/1/2018,3,1.62279999256134,1.6065000295639,1.6065000295639,4,
6/2/2016,6/1/2018,3,1.62800002098084,,,1,
6/2/2016,7/1/2018,3,1.63699996471405,,,0,
6/2/2016,8/1/2018,3,1.64699995517731,1.65120005607605,,0,
6/2/2016,9/1/2018,3,1.65849995613098,,,0,
6/2/2016,10/1/2018,3,1.66999995708466,,,0,
6/2/2016,11/1/2018,3,1.67999994754791,,,0,
6/2/2016,12/1/2018,3,1.68850004673004,1.69140005111694,1.68210005760193,5,
6/2/2016,1/1/2019,3,1.69599997997284,,,0,
6/2/2016,2/1/2019,3,1.70050001144409,,,0,
6/2/2016,3/1/2019,3,1.69949996471405,,,0,
6/2/2016,4/1/2019,3,1.69500005245209,,,0,
6/2/2016,5/1/2019,3,1.70200002193451,,,0,
6/2/2016,6/1/2019,3,1.71200001239777,,,0,
6/2/2016,7/1/2019,3,1.72200000286102,,,0,
6/2/2016,8/1/2019,3,1.73300004005432,,,0,
6/2/2016,9/1/2019,3,1.74349999427795,,,0,
6/2/2016,10/1/2019,3,1.75300002098084,,,0,
6/2/2016,11/1/2019,3,1.7610000371933,,,0,
6/2/2016,12/1/2019,3,1.76750004291534,,,0,
6/2/2016,1/1/2020,3,1.77499997615814,,,0,
6/2/2016,7/1/2016,4,1.63460004329681,1.64520001411438,1.60090005397797,60641,
6/2/2016,8/1/2016,4,1.63209998607636,1.64269995689392,1.59940004348755,41757,
6/2/2016,9/1/2016,4,1.61619997024536,1.62590003013611,1.58360004425049,29355,
6/2/2016,10/1/2016,4,1.47839999198914,1.4860999584198,1.44550001621246,17913,
6/2/2016,11/1/2016,4,1.4433000087738,1.44920003414154,1.41110002994537,9524,
6/2/2016,12/1/2016,4,1.42149996757507,1.42770004272461,1.38849997520447,12214,
6/2/2016,1/1/2017,4,1.41929996013641,1.4239000082016,1.38759994506836,2750,
6/2/2016,2/1/2017,4,1.42700004577637,1.42900002002716,1.40409994125366,1226,
6/2/2016,3/1/2017,4,1.44270002841949,1.44640004634857,1.41380000114441,690,
6/2/2016,4/1/2017,4,1.65900003910065,1.66079998016357,1.64110004901886,401,
6/2/2016,5/1/2017,4,1.66949999332428,1.67289996147156,1.65339994430542,361,
6/2/2016,6/1/2017,4,1.66910004615784,1.67289996147156,1.64189994335175,957,
6/2/2016,7/1/2017,4,1.65719997882843,1.6599999666214,1.646399974823,233,
6/2/2016,8/1/2017,4,1.63820004463196,,1.63170003890991,142,
6/2/2016,9/1/2017,4,1.61049997806549,,1.60199999809265,104,
6/2/2016,10/1/2017,4,1.45620000362396,,1.44900000095367,17,
6/2/2016,11/1/2017,4,1.42480003833771,,1.41770005226135,46,
6/2/2016,12/1/2017,4,1.40890002250671,1.41700005531311,1.38769996166229,598,
6/2/2016,1/1/2018,4,1.40939998626709,,1.40320003032684,0,
6/2/2016,2/1/2018,4,1.42530000209808,1.42190003395081,1.41419994831085,0,
6/2/2016,3/1/2018,4,1.45089995861053,,,0,
6/2/2016,4/1/2018,4,1.68589997291565,,,0,
6/2/2016,5/1/2018,4,1.7014000415802,,,0,
6/2/2016,6/1/2018,4,1.70290005207062,,,0,
6/2/2016,7/1/2018,4,1.6904000043869,,,0,
6/2/2016,8/1/2018,4,1.66690003871918,,,0,
6/2/2016,9/1/2018,4,1.63390004634857,,,0,
6/2/2016,10/1/2018,4,1.48889994621277,,,0,
6/2/2016,11/1/2018,4,1.45290005207062,,,0,
6/2/2016,12/1/2018,4,1.42739999294281,1.42499995231628,,0,
6/2/2016,1/1/2019,4,1.43040001392365,,,0,
6/2/2016,2/1/2019,4,1.44539999961853,,,0,
6/2/2016,3/1/2019,4,1.47189998626709,,,0,
6/2/2016,4/1/2019,4,1.69690001010895,,,0,
6/2/2016,5/1/2019,4,1.70340001583099,,,0,
6/2/2016,6/1/2019,4,1.69640004634857,,,0,
6/2/2016,7/1/2019,4,1.68340003490448,,,0,
6/2/2016,8/1/2019,4,1.66340005397797,,,0,
6/2/2016,9/1/2019,4,1.64339995384216,,,0,
6/2/2016,10/1/2019,4,1.52639997005463,,,0,
6/2/2016,11/1/2019,4,1.50189995765686,,,0,
6/2/2016,12/1/2019,4,1.48740005493164,,,0,
6/2/2016,1/1/2020,4,1.49240005016327,,,0,
6/3/2016,7/1/2016,1,48.6199989318848,49.4099998474121,48.3300018310547,477241,
6/3/2016,8/1/2016,1,49.1100006103516,49.8899993896484,48.7999992370605,87069,
6/3/2016,9/1/2016,1,49.5400009155273,50.310001373291,49.25,41418,
6/3/2016,10/1/2016,1,49.8800010681152,50.5999984741211,49.5900001525879,13481,
6/3/2016,11/1/2016,1,50.2200012207031,50.9099998474121,49.9500007629395,9887,
6/3/2016,12/1/2016,1,50.4900016784668,51.1699981689453,50.2000007629395,38658,
6/3/2016,1/1/2017,1,50.689998626709,51.25,50.439998626709,5473,
6/3/2016,2/1/2017,1,50.8300018310547,51.2799987792969,50.689998626709,2341,
6/3/2016,3/1/2017,1,50.939998626709,51.4000015258789,50.689998626709,5527,
6/3/2016,4/1/2017,1,51.0299987792969,51.5099983215332,50.7900009155273,1384,
6/3/2016,5/1/2017,1,51.1199989318848,51.560001373291,50.8499984741211,1463,
6/3/2016,6/1/2017,1,51.2099990844727,51.8300018310547,50.9300003051758,6952,
6/3/2016,7/1/2017,1,51.2599983215332,51.7900009155273,51.1699981689453,918,
6/3/2016,8/1/2017,1,51.2999992370605,51.6199989318848,50.75,563,
6/3/2016,9/1/2017,1,51.3499984741211,51.4500007629395,51.439998626709,368,
6/3/2016,10/1/2017,1,51.4300003051758,52.1500015258789,51.6199989318848,155,
6/3/2016,11/1/2017,1,51.5299987792969,,51.6800003051758,136,
6/3/2016,12/1/2017,1,51.6500015258789,52.2599983215332,51.4199981689453,13218,
6/3/2016,1/1/2018,1,51.689998626709,,51.8400001525879,15,
6/3/2016,2/1/2018,1,51.7400016784668,,51.8800010681152,8,
6/3/2016,3/1/2018,1,51.810001373291,,51.9500007629395,15,
6/3/2016,4/1/2018,1,51.8899993896484,,51.939998626709,0,
6/3/2016,5/1/2018,1,51.9799995422363,,52.1100006103516,2,
6/3/2016,6/1/2018,1,52.0900001525879,52.6199989318848,52.0699996948242,246,
6/3/2016,7/1/2018,1,52.1699981689453,,,0,
6/3/2016,8/1/2018,1,52.2799987792969,,,2,
6/3/2016,9/1/2018,1,52.4000015258789,,,2,
6/3/2016,10/1/2018,1,52.5200004577637,,,0,
6/3/2016,11/1/2018,1,52.6500015258789,,,0,
6/3/2016,12/1/2018,1,52.7900009155273,53.2900009155273,52.6399993896484,1037,
6/3/2016,1/1/2019,1,52.8499984741211,,,0,
6/3/2016,2/1/2019,1,52.9300003051758,,,0,
6/3/2016,3/1/2019,1,53.0200004577637,,,0,
6/3/2016,4/1/2019,1,53.1199989318848,,,0,
6/3/2016,5/1/2019,1,53.2299995422363,,,0,
6/3/2016,6/1/2019,1,53.3699989318848,,,0,
6/3/2016,7/1/2019,1,53.4199981689453,,,0,
6/3/2016,8/1/2019,1,53.5099983215332,,,0,
6/3/2016,9/1/2019,1,53.6300010681152,,,0,
6/3/2016,10/1/2019,1,53.7599983215332,,,0,
6/3/2016,11/1/2019,1,53.9099998474121,,,0,
6/3/2016,12/1/2019,1,54.0699996948242,54.3600006103516,53.9000015258789,507,
6/3/2016,1/1/2020,1,54.1500015258789,,,0,
6/3/2016,2/1/2020,1,54.25,,,0,
6/3/2016,3/1/2020,1,54.3499984741211,,,0,
6/3/2016,4/1/2020,1,54.4700012207031,,,0,
6/3/2016,5/1/2020,1,54.5999984741211,,,0,
6/3/2016,6/1/2020,1,54.75,,,0,
6/3/2016,7/1/2020,1,54.7799987792969,,,0,
6/3/2016,8/1/2020,1,54.8400001525879,,,0,
6/3/2016,9/1/2020,1,54.939998626709,,,0,
6/3/2016,10/1/2020,1,55.060001373291,,,0,
6/3/2016,11/1/2020,1,55.2000007629395,,,0,
6/3/2016,12/1/2020,1,55.3699989318848,,55.5400009155273,27,
6/3/2016,1/1/2021,1,55.4300003051758,,,0,
6/3/2016,2/1/2021,1,55.5,,,0,
6/3/2016,3/1/2021,1,55.5900001525879,,,0,
6/3/2016,4/1/2021,1,55.7000007629395,,,0,
6/3/2016,5/1/2021,1,55.8300018310547,,,0,
6/3/2016,6/1/2021,1,55.9799995422363,,,0,
6/3/2016,7/1/2021,1,55.9900016784668,,,0,
6/3/2016,8/1/2021,1,56.0400009155273,,,0,
6/3/2016,9/1/2021,1,56.1199989318848,,,0,
6/3/2016,10/1/2021,1,56.2299995422363,,,0,
6/3/2016,11/1/2021,1,56.3699989318848,,,0,
6/3/2016,12/1/2021,1,56.5299987792969,,,0,
6/3/2016,6/1/2022,1,56.9700012207031,,,0,
6/3/2016,12/1/2022,1,57.3699989318848,,,0,
6/3/2016,6/1/2023,1,57.7799987792969,,,0,
6/3/2016,12/1/2023,1,58.1800003051758,,,0,
6/3/2016,6/1/2024,1,58.3499984741211,,,0,
6/3/2016,12/1/2024,1,58.5099983215332,,,0,
6/3/2016,7/1/2016,3,1.48810005187988,1.51530003547668,1.48099994659424,61281,
6/3/2016,8/1/2016,3,1.49590003490448,1.52199995517731,1.48889994621277,26420,
6/3/2016,9/1/2016,3,1.50789999961853,1.53250002861023,1.50109994411469,15300,
6/3/2016,10/1/2016,3,1.52079999446869,1.54410004615784,1.51440000534058,6951,
6/3/2016,11/1/2016,3,1.53489995002747,1.55359995365143,1.52839994430542,5189,
6/3/2016,12/1/2016,3,1.54729998111725,1.5673999786377,1.54050004482269,8584,
6/3/2016,1/1/2017,3,1.55859994888306,1.57519996166229,1.55209994316101,1956,
6/3/2016,2/1/2017,3,1.56389999389648,1.57379996776581,1.56260001659393,706,
6/3/2016,3/1/2017,3,1.56239998340607,1.5702999830246,1.56089997291565,832,
6/3/2016,4/1/2017,3,1.55499994754791,1.55949997901917,1.55400002002716,428,
6/3/2016,5/1/2017,3,1.55529999732971,1.5576000213623,1.55030000209808,355,
6/3/2016,6/1/2017,3,1.55910003185272,1.5764000415802,1.55250000953674,2356,
6/3/2016,7/1/2017,3,1.56589996814728,1.56200003623962,1.56200003623962,110,
6/3/2016,8/1/2017,3,1.57360005378723,,1.58410000801086,53,
6/3/2016,9/1/2017,3,1.58270001411438,1.59679996967316,1.58920001983643,79,
6/3/2016,10/1/2017,3,1.59119999408722,1.61000001430511,1.59150004386902,56,
6/3/2016,11/1/2017,3,1.59969997406006,1.61090004444122,1.61090004444122,44,
6/3/2016,12/1/2017,3,1.6065000295639,1.62329995632172,1.60080003738403,433,
6/3/2016,1/1/2018,3,1.61230003833771,,1.62580001354218,2,
6/3/2016,2/1/2018,3,1.61300003528595,,1.62679994106293,2,
6/3/2016,3/1/2018,3,1.61000001430511,,1.61489999294281,1,
6/3/2016,4/1/2018,3,1.60450005531311,,1.61969995498657,0,
6/3/2016,5/1/2018,3,1.60699999332428,,,0,
6/3/2016,6/1/2018,3,1.61220002174377,,,0,
6/3/2016,7/1/2018,3,1.62119996547699,,,0,
6/3/2016,8/1/2018,3,1.63119995594025,,,0,
6/3/2016,9/1/2018,3,1.64269995689392,,,0,
6/3/2016,10/1/2018,3,1.6541999578476,,,0,
6/3/2016,11/1/2018,3,1.66419994831085,,,0,
6/3/2016,12/1/2018,3,1.67270004749298,1.68149995803833,1.67949998378754,1,
6/3/2016,1/1/2019,3,1.68019998073578,,,0,
6/3/2016,2/1/2019,3,1.68470001220703,,,0,
6/3/2016,3/1/2019,3,1.68369996547699,,,0,
6/3/2016,4/1/2019,3,1.67920005321503,,,0,
6/3/2016,5/1/2019,3,1.68620002269745,,,0,
6/3/2016,6/1/2019,3,1.69620001316071,,,0,
6/3/2016,7/1/2019,3,1.70620000362396,,,0,
6/3/2016,8/1/2019,3,1.71720004081726,,,0,
6/3/2016,9/1/2019,3,1.72769999504089,,,0,
6/3/2016,10/1/2019,3,1.73720002174377,,,0,
6/3/2016,11/1/2019,3,1.74520003795624,,,0,
6/3/2016,12/1/2019,3,1.75170004367828,,,0,
6/3/2016,1/1/2020,3,1.75919997692108,,,0,
6/3/2016,7/1/2016,4,1.60749995708466,1.63440001010895,1.59619998931885,48850,
6/3/2016,8/1/2016,4,1.60870003700256,1.63180005550385,1.59630000591278,31327,
6/3/2016,9/1/2016,4,1.59609997272491,1.61500000953674,1.58369994163513,19447,
6/3/2016,10/1/2016,4,1.46239995956421,1.47520005702972,1.44949996471405,12483,
6/3/2016,11/1/2016,4,1.4297000169754,1.44169998168945,1.41830003261566,7986,
6/3/2016,12/1/2016,4,1.40929996967316,1.42139995098114,1.39730000495911,9195,
6/3/2016,1/1/2017,4,1.40799999237061,1.41760003566742,1.3967000246048,2041,
6/3/2016,2/1/2017,4,1.41630005836487,1.42349994182587,1.40649998188019,592,
6/3/2016,3/1/2017,4,1.432000041008,1.43710005283356,1.42149996757507,512,
6/3/2016,4/1/2017,4,1.64820003509521,1.6525000333786,1.6525000333786,888,
6/3/2016,5/1/2017,4,1.65840005874634,,,474,
6/3/2016,6/1/2017,4,1.65799999237061,1.66910004615784,1.64699995517731,1522,
6/3/2016,7/1/2017,4,1.64619994163513,1.6467000246048,1.63339996337891,650,
6/3/2016,8/1/2017,4,1.62740004062653,,1.63530004024506,332,
6/3/2016,9/1/2017,4,1.59959995746613,,1.60300004482269,375,
6/3/2016,10/1/2017,4,1.44539999961853,,1.44809997081757,257,
6/3/2016,11/1/2017,4,1.41480004787445,,1.41719996929169,110,
6/3/2016,12/1/2017,4,1.39810001850128,1.40849995613098,1.38909995555878,364,
6/3/2016,1/1/2018,4,1.39859998226166,,1.40279996395111,0,
6/3/2016,2/1/2018,4,1.41449999809265,,1.41250002384186,0,
6/3/2016,3/1/2018,4,1.4400999546051,,1.4481999874115,0,
6/3/2016,4/1/2018,4,1.67509996891022,,,0,
6/3/2016,5/1/2018,4,1.69060003757477,,,0,
6/3/2016,6/1/2018,4,1.69210004806519,,1.67700004577637,5,
6/3/2016,7/1/2018,4,1.68009996414185,,1.67999994754791,7,
6/3/2016,8/1/2018,4,1.65760004520416,,,5,
6/3/2016,9/1/2018,4,1.62460005283356,,,0,
6/3/2016,10/1/2018,4,1.47959995269775,,,0,
6/3/2016,11/1/2018,4,1.4436000585556,,,0,
6/3/2016,12/1/2018,4,1.4180999994278,,,0,
6/3/2016,1/1/2019,4,1.42110002040863,,,0,
6/3/2016,2/1/2019,4,1.43610000610352,,,0,
6/3/2016,3/1/2019,4,1.46259999275208,,,0,
6/3/2016,4/1/2019,4,1.68760001659393,,,0,
6/3/2016,5/1/2019,4,1.69410002231598,,,0,
6/3/2016,6/1/2019,4,1.68710005283356,,,0,
6/3/2016,7/1/2019,4,1.67410004138947,,,0,
6/3/2016,8/1/2019,4,1.65409994125366,,,0,
6/3/2016,9/1/2019,4,1.63409996032715,,,0,
6/3/2016,10/1/2019,4,1.51709997653961,,,0,
6/3/2016,11/1/2019,4,1.49259996414185,,,0,
6/3/2016,12/1/2019,4,1.47809994220734,,,0,
6/3/2016,1/1/2020,4,1.48310005664825,,,0,
6/6/2016,7/1/2016,1,49.689998626709,49.9000015258789,48.7099990844727,444831,
6/6/2016,8/1/2016,1,50.1699981689453,50.3600006103516,49.2000007629395,112695,
6/6/2016,9/1/2016,1,50.5900001525879,50.7599983215332,49.6399993896484,51320,
6/6/2016,10/1/2016,1,50.9300003051758,51.060001373291,50,17876,
6/6/2016,11/1/2016,1,51.2700004577637,51.3600006103516,50.4799995422363,14219,
6/6/2016,12/1/2016,1,51.5400009155273,51.6199989318848,50.5900001525879,40223,
6/6/2016,1/1/2017,1,51.7299995422363,51.7799987792969,51.0999984741211,5506,
6/6/2016,2/1/2017,1,51.8499984741211,51.8800010681152,50.9599990844727,1673,
6/6/2016,3/1/2017,1,51.939998626709,52,51.0499992370606,3615,
6/6/2016,4/1/2017,1,52.0200004577637,52.0299987792969,51.4599990844727,713,
6/6/2016,5/1/2017,1,52.0900001525879,52.0999984741211,51.6300010681152,953,
6/6/2016,6/1/2017,1,52.1599998474121,52.2299995422363,51.2900009155274,6843,
6/6/2016,7/1/2017,1,52.189998626709,52.0499992370606,,445,
6/6/2016,8/1/2017,1,52.2200012207031,51.6800003051758,,144,
6/6/2016,9/1/2017,1,52.2599983215332,51.9000015258789,,373,
6/6/2016,10/1/2017,1,52.3300018310547,51.939998626709,,90,
6/6/2016,11/1/2017,1,52.4199981689453,52.0900001525879,,97,
6/6/2016,12/1/2017,1,52.5299987792969,52.6100006103516,51.8800010681152,12716,
6/6/2016,1/1/2018,1,52.5499992370605,52.25,,23,
6/6/2016,2/1/2018,1,52.5900001525879,52.5499992370605,52.2000007629395,34,
6/6/2016,3/1/2018,1,52.6399993896484,51.9199981689453,,9,
6/6/2016,4/1/2018,1,52.7099990844727,52.5400009155274,,6,
6/6/2016,5/1/2018,1,52.7799987792969,52.0299987792969,,2,
6/6/2016,6/1/2018,1,52.8800010681152,52.9199981689453,52.4099998474121,763,
6/6/2016,7/1/2018,1,52.939998626709,,,0,
6/6/2016,8/1/2018,1,53.0400009155273,,,0,
6/6/2016,9/1/2018,1,53.1500015258789,,,0,
6/6/2016,10/1/2018,1,53.2599983215332,,,0,
6/6/2016,11/1/2018,1,53.3699989318848,,,0,
6/6/2016,12/1/2018,1,53.4900016784668,53.5900001525879,53.0400009155273,2619,
6/6/2016,1/1/2019,1,53.5299987792969,,,0,
6/6/2016,2/1/2019,1,53.5900001525879,,,0,
6/6/2016,3/1/2019,1,53.6599998474121,,,0,
6/6/2016,4/1/2019,1,53.7400016784668,,,0,
6/6/2016,5/1/2019,1,53.8300018310547,,,0,
6/6/2016,6/1/2019,1,53.9500007629395,,,2,
6/6/2016,7/1/2019,1,53.9799995422363,54.0400009155273,,0,
6/6/2016,8/1/2019,1,54.0499992370606,,,0,
6/6/2016,9/1/2019,1,54.1500015258789,,,0,
6/6/2016,10/1/2019,1,54.2599983215332,,,0,
6/6/2016,11/1/2019,1,54.3899993896484,,,0,
6/6/2016,12/1/2019,1,54.5299987792969,54.7099990844727,54.0999984741211,1344,
6/6/2016,1/1/2020,1,54.5900001525879,,,0,
6/6/2016,2/1/2020,1,54.6699981689453,,,0,
6/6/2016,3/1/2020,1,54.7599983215332,,,0,
6/6/2016,4/1/2020,1,54.8600006103516,,,0,
6/6/2016,5/1/2020,1,54.9799995422363,,,0,
6/6/2016,6/1/2020,1,55.1199989318848,,,0,
6/6/2016,7/1/2020,1,55.1399993896484,,,0,
6/6/2016,8/1/2020,1,55.189998626709,,,0,
6/6/2016,9/1/2020,1,55.2700004577637,,,0,
6/6/2016,10/1/2020,1,55.3699989318848,,,0,
6/6/2016,11/1/2020,1,55.5,,,0,
6/6/2016,12/1/2020,1,55.6599998474121,55.7200012207031,55.6500015258789,76,
6/6/2016,1/1/2021,1,55.7200012207031,,,0,
6/6/2016,2/1/2021,1,55.7900009155273,,,0,
6/6/2016,3/1/2021,1,55.8800010681152,,,0,
6/6/2016,4/1/2021,1,55.9799995422363,,,0,
6/6/2016,5/1/2021,1,56.1100006103516,,,0,
6/6/2016,6/1/2021,1,56.2599983215332,,,0,
6/6/2016,7/1/2021,1,56.2700004577637,,,0,
6/6/2016,8/1/2021,1,56.310001373291,,,0,
6/6/2016,9/1/2021,1,56.3899993896484,,,0,
6/6/2016,10/1/2021,1,56.5,,,0,
6/6/2016,11/1/2021,1,56.6300010681152,,,0,
6/6/2016,12/1/2021,1,56.7900009155273,,,9,
6/6/2016,6/1/2022,1,57.2299995422363,,,0,
6/6/2016,12/1/2022,1,57.6300010681152,,,0,
6/6/2016,6/1/2023,1,58.0400009155273,,,0,
6/6/2016,12/1/2023,1,58.439998626709,,,0,
6/6/2016,6/1/2024,1,58.6100006103516,,,0,
6/6/2016,12/1/2024,1,58.7700004577637,,,0,
6/6/2016,7/1/2016,3,1.50310003757477,1.50919997692108,1.48790001869202,53109,
6/6/2016,8/1/2016,3,1.51170003414154,1.5168000459671,1.49590003490448,28427,
6/6/2016,9/1/2016,3,1.52400004863739,1.52830004692078,1.50890004634857,15989,
6/6/2016,10/1/2016,3,1.53750002384186,1.5407999753952,1.52479994297028,5613,
6/6/2016,11/1/2016,3,1.55219995975494,1.55519998073578,1.53880000114441,4627,
6/6/2016,12/1/2016,3,1.56500005722046,1.56809997558594,1.55060005187988,7620,
6/6/2016,1/1/2017,3,1.57669997215271,1.57879996299744,1.56640005111694,1411,
6/6/2016,2/1/2017,3,1.58239996433258,1.58329999446869,1.57070004940033,521,
6/6/2016,3/1/2017,3,1.5813000202179,1.58050000667572,1.57620000839233,578,
6/6/2016,4/1/2017,3,1.57410001754761,1.57210004329681,1.57000005245209,443,
6/6/2016,5/1/2017,3,1.57449996471405,1.57009994983673,1.57009994983673,290,
6/6/2016,6/1/2017,3,1.57840001583099,1.58060002326965,1.56659996509552,2479,
6/6/2016,7/1/2017,3,1.58529996871948,1.57840001583099,,138,
6/6/2016,8/1/2017,3,1.59309995174408,1.57889997959137,,58,
6/6/2016,9/1/2017,3,1.60220003128052,1.58609998226166,,43,
6/6/2016,10/1/2017,3,1.61070001125336,1.59440004825592,,41,
6/6/2016,11/1/2017,3,1.6191999912262,1.60440003871918,,55,
6/6/2016,12/1/2017,3,1.62600004673004,1.6279000043869,1.6139999628067,500,
6/6/2016,1/1/2018,3,1.63180005550385,1.61389994621277,,3,
6/6/2016,2/1/2018,3,1.63250005245209,1.61440002918243,,0,
6/6/2016,3/1/2018,3,1.62950003147125,,,0,
6/6/2016,4/1/2018,3,1.62399995326996,,,0,
6/6/2016,5/1/2018,3,1.62650001049042,,,0,
6/6/2016,6/1/2018,3,1.63170003890991,,,0,
6/6/2016,7/1/2018,3,1.64069998264313,,,0,
6/6/2016,8/1/2018,3,1.65069997310638,1.63810002803803,,0,
6/6/2016,9/1/2018,3,1.66219997406006,,,0,
6/6/2016,10/1/2018,3,1.67369997501373,,,0,
6/6/2016,11/1/2018,3,1.68369996547699,,,0,
6/6/2016,12/1/2018,3,1.69219994544983,1.6845999956131,,0,
6/6/2016,1/1/2019,3,1.69920003414154,,,0,
6/6/2016,2/1/2019,3,1.70319998264313,,,0,
6/6/2016,3/1/2019,3,1.70220005512238,,,0,
6/6/2016,4/1/2019,3,1.69770002365112,,,0,
6/6/2016,5/1/2019,3,1.70420002937317,,,0,
6/6/2016,6/1/2019,3,1.71370005607605,,,0,
6/6/2016,7/1/2019,3,1.72319996356964,,,0,
6/6/2016,8/1/2019,3,1.73370003700256,,,0,
6/6/2016,9/1/2019,3,1.74370002746582,,,0,
6/6/2016,10/1/2019,3,1.75269997119904,,,0,
6/6/2016,11/1/2019,3,1.7606999874115,,,0,
6/6/2016,12/1/2019,3,1.76719999313355,,,0,
6/6/2016,1/1/2020,3,1.77470004558563,,,0,
6/6/2016,7/1/2016,4,1.58870005607605,1.62639999389648,1.58270001411438,63344,
6/6/2016,8/1/2016,4,1.59630000591278,1.62679994106293,1.59049999713898,53035,
6/6/2016,9/1/2016,4,1.58889997005463,1.61380004882813,1.58360004425049,35368,
6/6/2016,10/1/2016,4,1.46159994602203,1.47839999198914,1.45650005340576,19932,
6/6/2016,11/1/2016,4,1.43280005455017,1.44630002975464,1.42729997634888,9897,
6/6/2016,12/1/2016,4,1.41439998149872,1.42599999904633,1.40779995918274,12603,
6/6/2016,1/1/2017,4,1.41410005092621,1.42429995536804,1.40789997577667,2396,
6/6/2016,2/1/2017,4,1.42349994182587,1.42879998683929,1.41929996013641,1111,
6/6/2016,3/1/2017,4,1.43990004062653,1.4481999874115,1.43529999256134,521,
6/6/2016,4/1/2017,4,1.65600001811981,1.65569996833801,1.64869999885559,527,
6/6/2016,5/1/2017,4,1.66620004177094,1.66170001029968,1.66170001029968,475,
6/6/2016,6/1/2017,4,1.66600000858307,1.67449998855591,1.65910005569458,1225,
6/6/2016,7/1/2017,4,1.65480005741119,1.66079998016357,,854,
6/6/2016,8/1/2017,4,1.63719999790192,1.62800002098084,,569,
6/6/2016,9/1/2017,4,1.6117000579834,1.60249996185303,,284,
6/6/2016,10/1/2017,4,1.458899974823,1.45290005207062,,66,
6/6/2016,11/1/2017,4,1.42990005016327,1.42239999771118,,55,
6/6/2016,12/1/2017,4,1.41400003433228,1.41799998283386,1.4074000120163,398,
6/6/2016,1/1/2018,4,1.41449999809265,1.4021999835968,,0,
6/6/2016,2/1/2018,4,1.43040001392365,,,0,
6/6/2016,3/1/2018,4,1.4559999704361,,,0,
6/6/2016,4/1/2018,4,1.69099998474121,,,0,
6/6/2016,5/1/2018,4,1.70650005340576,,,0,
6/6/2016,6/1/2018,4,1.70899999141693,1.69229996204376,,1,
6/6/2016,7/1/2018,4,1.69700002670288,,,0,
6/6/2016,8/1/2018,4,1.67449998855591,,,0,
6/6/2016,9/1/2018,4,1.6414999961853,,,0,
6/6/2016,10/1/2018,4,1.49650001525879,,,0,
6/6/2016,11/1/2018,4,1.46050000190735,,,0,
6/6/2016,12/1/2018,4,1.43499994277954,1.42209994792938,,0,
6/6/2016,1/1/2019,4,1.43799996376038,,,0,
6/6/2016,2/1/2019,4,1.45299994945526,,,0,
6/6/2016,3/1/2019,4,1.47950005531311,,,0,
6/6/2016,4/1/2019,4,1.70449995994568,,,0,
6/6/2016,5/1/2019,4,1.71099996566772,,,0,
6/6/2016,6/1/2019,4,1.7039999961853,,,0,
6/6/2016,7/1/2019,4,1.69099998474121,,,0,
6/6/2016,8/1/2019,4,1.6710000038147,,,0,
6/6/2016,9/1/2019,4,1.65100002288818,,,0,
6/6/2016,10/1/2019,4,1.53400003910065,,,0,
6/6/2016,11/1/2019,4,1.50950002670288,,,0,
6/6/2016,12/1/2019,4,1.49500000476837,,,0,
6/6/2016,1/1/2020,4,1.5,,,0,
6/7/2016,7/1/2016,1,50.3600006103516,50.5299987792969,49.439998626709,518454,
6/7/2016,8/1/2016,1,50.9199981689453,51.0699996948242,49.9099998474121,200223,
6/7/2016,9/1/2016,1,51.3899993896484,51.5299987792969,50.3400001525879,88385,
6/7/2016,10/1/2016,1,51.75,51.8800010681152,50.689998626709,21152,
6/7/2016,11/1/2016,1,52.0800018310547,52.189998626709,51.0099983215332,12260,
6/7/2016,12/1/2016,1,52.310001373291,52.4300003051758,51.2599983215332,43127,
6/7/2016,1/1/2017,1,52.4900016784668,52.5699996948242,51.4799995422363,7529,
6/7/2016,2/1/2017,1,52.6100006103516,52.5999984741211,51.7400016784668,6202,
6/7/2016,3/1/2017,1,52.7000007629395,52.75,51.6500015258789,9648,
6/7/2016,4/1/2017,1,52.7599983215332,52.8300018310547,51.7299995422363,1067,
6/7/2016,5/1/2017,1,52.810001373291,52.7900009155273,52.439998626709,910,
6/7/2016,6/1/2017,1,52.8699989318848,52.939998626709,51.8800010681152,8949,
6/7/2016,7/1/2017,1,52.9000015258789,53.0499992370605,52.0999984741211,1000,
6/7/2016,8/1/2017,1,52.9199981689453,52.3699989318848,,329,
6/7/2016,9/1/2017,1,52.9500007629395,52.7599983215332,52.5999984741211,730,
6/7/2016,10/1/2017,1,53.0099983215332,52.9599990844727,52.9500007629395,168,
6/7/2016,11/1/2017,1,53.0999984741211,52.9199981689453,52.9000015258789,214,
6/7/2016,12/1/2017,1,53.2000007629395,53.25,52.2900009155273,15008,
6/7/2016,1/1/2018,1,53.2099990844727,53.189998626709,53,263,
6/7/2016,2/1/2018,1,53.2400016784668,52.9199981689453,,62,
6/7/2016,3/1/2018,1,53.2799987792969,53.1199989318848,,141,
6/7/2016,4/1/2018,1,53.3300018310547,53.1300010681152,52.9799995422363,106,
6/7/2016,5/1/2018,1,53.3899993896484,53.2000007629395,,10,
6/7/2016,6/1/2018,1,53.4799995422363,53.4599990844727,52.6599998474121,1372,
6/7/2016,7/1/2018,1,53.5200004577637,53.4000015258789,53.3499984741211,53,
6/7/2016,8/1/2018,1,53.5999984741211,53.060001373291,,0,
6/7/2016,9/1/2018,1,53.689998626709,53.5400009155273,53.3800010681152,278,
6/7/2016,10/1/2018,1,53.7900009155274,,,0,
6/7/2016,11/1/2018,1,53.9000015258789,,,1,
6/7/2016,12/1/2018,1,54.0200004577637,54.060001373291,53.2799987792969,1717,
6/7/2016,1/1/2019,1,54.0499992370606,,,0,
6/7/2016,2/1/2019,1,54.0999984741211,,,0,
6/7/2016,3/1/2019,1,54.1599998474121,,,0,
6/7/2016,4/1/2019,1,54.2299995422363,,,0,
6/7/2016,5/1/2019,1,54.310001373291,,,0,
6/7/2016,6/1/2019,1,54.4199981689453,54.3600006103516,54.3600006103516,39,
6/7/2016,7/1/2019,1,54.439998626709,54.4199981689453,,0,
6/7/2016,8/1/2019,1,54.5,,,0,
6/7/2016,9/1/2019,1,54.5900001525879,,,0,
6/7/2016,10/1/2019,1,54.7000007629395,,,0,
6/7/2016,11/1/2019,1,54.8199996948242,,,0,
6/7/2016,12/1/2019,1,54.9599990844727,55.0200004577637,54.4000015258789,212,
6/7/2016,1/1/2020,1,55.0099983215332,,,0,
6/7/2016,2/1/2020,1,55.0800018310547,,,0,
6/7/2016,3/1/2020,1,55.1599998474121,,,0,
6/7/2016,4/1/2020,1,55.25,,,0,
6/7/2016,5/1/2020,1,55.3600006103516,,,0,
6/7/2016,6/1/2020,1,55.4900016784668,,,0,
6/7/2016,7/1/2020,1,55.5,,,0,
6/7/2016,8/1/2020,1,55.5400009155273,,,0,
6/7/2016,9/1/2020,1,55.6100006103516,,,0,
6/7/2016,10/1/2020,1,55.7000007629395,,,0,
6/7/2016,11/1/2020,1,55.8199996948242,,,0,
6/7/2016,12/1/2020,1,55.9700012207031,56.2999992370605,55.8499984741211,32,
6/7/2016,1/1/2021,1,56.0200004577637,,,0,
6/7/2016,2/1/2021,1,56.0800018310547,,,0,
6/7/2016,3/1/2021,1,56.1699981689453,,,0,
6/7/2016,4/1/2021,1,56.2700004577637,,,0,
6/7/2016,5/1/2021,1,56.3899993896484,,,0,
6/7/2016,6/1/2021,1,56.5299987792969,,,0,
6/7/2016,7/1/2021,1,56.5299987792969,,,0,
6/7/2016,8/1/2021,1,56.5699996948242,,,0,
6/7/2016,9/1/2021,1,56.6399993896484,,,0,
6/7/2016,10/1/2021,1,56.7400016784668,,,0,
6/7/2016,11/1/2021,1,56.8699989318848,,,0,
6/7/2016,12/1/2021,1,57.0299987792969,,,1,
6/7/2016,6/1/2022,1,57.4700012207031,,,0,
6/7/2016,12/1/2022,1,57.8699989318848,,,0,
6/7/2016,6/1/2023,1,58.2799987792969,,,0,
6/7/2016,12/1/2023,1,58.6800003051758,,,0,
6/7/2016,6/1/2024,1,58.8499984741211,,,0,
6/7/2016,12/1/2024,1,59.0099983215332,,,0,
6/7/2016,7/1/2016,3,1.54149997234344,1.54349994659424,1.50010001659393,63741,
6/7/2016,8/1/2016,3,1.54830002784729,1.54990005493164,1.50870001316071,36489,
6/7/2016,9/1/2016,3,1.55889999866486,1.56029999256134,1.52199995517731,23252,
6/7/2016,10/1/2016,3,1.57089996337891,1.57219994068146,1.53540003299713,10058,
6/7/2016,11/1/2016,3,1.58449995517731,1.58500003814697,1.55110001564026,7399,
6/7/2016,12/1/2016,3,1.59660005569458,1.59790003299713,1.5625,11383,
6/7/2016,1/1/2017,3,1.60829997062683,1.60979998111725,1.58599996566772,2666,
6/7/2016,2/1/2017,3,1.61450004577637,1.61590003967285,1.60199999809265,2275,
6/7/2016,3/1/2017,3,1.61380004882813,1.61119997501373,1.59529995918274,2172,
6/7/2016,4/1/2017,3,1.60640001296997,1.6065000295639,1.59239995479584,778,
6/7/2016,5/1/2017,3,1.6055999994278,,,472,
6/7/2016,6/1/2017,3,1.60790002346039,1.60810005664825,1.5760999917984,2412,
6/7/2016,7/1/2017,3,1.61370003223419,1.61450004577637,1.61450004577637,188,
6/7/2016,8/1/2017,3,1.62090003490448,1.61240005493164,1.61240005493164,109,
6/7/2016,9/1/2017,3,1.62929999828339,1.61160004138947,,142,
6/7/2016,10/1/2017,3,1.63740003108978,1.62960004806519,1.62960004806519,56,
6/7/2016,11/1/2017,3,1.64549994468689,1.63789999485016,1.63789999485016,67,
6/7/2016,12/1/2017,3,1.65199995040894,1.65330004692078,1.625,505,
6/7/2016,1/1/2018,3,1.65760004520416,1.65910005569458,1.65910005569458,5,
6/7/2016,2/1/2018,3,1.65810000896454,1.63900005817413,,0,
6/7/2016,3/1/2018,3,1.6550999879837,1.64800000190735,1.64750003814697,3,
6/7/2016,4/1/2018,3,1.64939999580383,1.64499998092651,1.63999998569489,4,
6/7/2016,5/1/2018,3,1.65190005302429,,,0,
6/7/2016,6/1/2018,3,1.6570999622345,1.65100002288818,1.64999997615814,2,
6/7/2016,7/1/2018,3,1.666100025177,,,0,
6/7/2016,8/1/2018,3,1.67610001564026,1.66919994354248,,0,
6/7/2016,9/1/2018,3,1.68760001659393,,,0,
6/7/2016,10/1/2018,3,1.69910001754761,,,0,
6/7/2016,11/1/2018,3,1.70910000801086,,,0,
6/7/2016,12/1/2018,3,1.7175999879837,1.70539999008179,,70,
6/7/2016,1/1/2019,3,1.72459995746613,,,0,
6/7/2016,2/1/2019,3,1.728600025177,,,0,
6/7/2016,3/1/2019,3,1.72759997844696,,,0,
6/7/2016,4/1/2019,3,1.72309994697571,,,0,
6/7/2016,5/1/2019,3,1.72959995269775,,,0,
6/7/2016,6/1/2019,3,1.73909997940063,,,0,
6/7/2016,7/1/2019,3,1.74860000610352,,,0,
6/7/2016,8/1/2019,3,1.75909996032715,,,0,
6/7/2016,9/1/2019,3,1.76909995079041,,,0,
6/7/2016,10/1/2019,3,1.77810001373291,,,0,
6/7/2016,11/1/2019,3,1.78610002994537,,,0,
6/7/2016,12/1/2019,3,1.79260003566742,,,0,
6/7/2016,1/1/2020,3,1.80009996891022,,,0,
6/7/2016,7/1/2016,4,1.5871000289917,1.61280000209808,1.57669997215271,63261,
6/7/2016,8/1/2016,4,1.59679996967316,1.61829996109009,1.58619999885559,53636,
6/7/2016,9/1/2016,4,1.59270000457764,1.60959994792938,1.58229994773865,39955,
6/7/2016,10/1/2016,4,1.47179996967316,1.48039996623993,1.45729994773865,26853,
6/7/2016,11/1/2016,4,1.44480001926422,1.45290005207062,1.4293999671936,14823,
6/7/2016,12/1/2016,4,1.42639994621277,1.4342999458313,1.4099999666214,16839,
6/7/2016,1/1/2017,4,1.42589998245239,1.43309998512268,1.4132000207901,4408,
6/7/2016,2/1/2017,4,1.43560004234314,1.44270002841949,1.42859995365143,816,
6/7/2016,3/1/2017,4,1.45229995250702,1.45550000667572,1.44480001926422,838,
6/7/2016,4/1/2017,4,1.66859996318817,1.66639995574951,1.66110002994537,664,
6/7/2016,5/1/2017,4,1.67929995059967,,,709,
6/7/2016,6/1/2017,4,1.6797000169754,1.68350005149841,1.66429996490479,962,
6/7/2016,7/1/2017,4,1.66879999637604,1.66540002822876,,283,
6/7/2016,8/1/2017,4,1.6521999835968,,,264,
6/7/2016,9/1/2017,4,1.62779998779297,1.61199998855591,,423,
6/7/2016,10/1/2017,4,1.47800004482269,1.46720004081726,,266,
6/7/2016,11/1/2017,4,1.45000004768372,1.43850004673004,,602,
6/7/2016,12/1/2017,4,1.43449997901917,1.43710005283356,1.42170000076294,781,
6/7/2016,1/1/2018,4,1.43560004234314,1.42250001430511,,39,
6/7/2016,2/1/2018,4,1.45290005207062,1.44369995594025,,58,
6/7/2016,3/1/2018,4,1.47780001163483,1.45980000495911,,98,
6/7/2016,4/1/2018,4,1.71029996871948,1.69229996204376,,72,
6/7/2016,5/1/2018,4,1.72720003128052,1.707200050354,,31,
6/7/2016,6/1/2018,4,1.73049998283386,1.71609997749329,,99,
6/7/2016,7/1/2018,4,1.71850001811981,,,0,
6/7/2016,8/1/2018,4,1.69599997997284,,,0,
6/7/2016,9/1/2018,4,1.66299998760223,,,0,
6/7/2016,10/1/2018,4,1.51800000667572,,,0,
6/7/2016,11/1/2018,4,1.48199999332428,,,0,
6/7/2016,12/1/2018,4,1.45650005340576,1.4404000043869,,4,
6/7/2016,1/1/2019,4,1.45949995517731,,,0,
6/7/2016,2/1/2019,4,1.47449994087219,,,0,
6/7/2016,3/1/2019,4,1.50100004673004,,,0,
6/7/2016,4/1/2019,4,1.72599995136261,,,0,
6/7/2016,5/1/2019,4,1.73249995708466,,,0,
6/7/2016,6/1/2019,4,1.72549998760223,,,0,
6/7/2016,7/1/2019,4,1.71249997615814,,,0,
6/7/2016,8/1/2019,4,1.69249999523163,,,0,
6/7/2016,9/1/2019,4,1.67250001430511,,,0,
6/7/2016,10/1/2019,4,1.55550003051758,,,0,
6/7/2016,11/1/2019,4,1.53100001811981,,,0,
6/7/2016,12/1/2019,4,1.5164999961853,,,0,
6/7/2016,1/1/2020,4,1.52149999141693,,,0,
6/8/2016,7/1/2016,1,51.2299995422363,51.6199989318848,50.3199996948242,633335,
6/8/2016,8/1/2016,1,51.8400001525879,52.2299995422363,50.8699989318848,241606,
6/8/2016,9/1/2016,1,52.310001373291,52.689998626709,51.3300018310547,106457,
6/8/2016,10/1/2016,1,52.6699981689453,53.0200004577637,51.6800003051758,29918,
6/8/2016,11/1/2016,1,53,53.310001373291,52.0400009155273,20669,
6/8/2016,12/1/2016,1,53.25,53.560001373291,52.2200012207031,75508,
6/8/2016,1/1/2017,1,53.4199981689453,53.5800018310547,52.439998626709,11926,
6/8/2016,2/1/2017,1,53.5299987792969,53.6599998474121,53.0099983215332,9927,
6/8/2016,3/1/2017,1,53.6199989318848,53.8600006103516,52.7400016784668,15399,
6/8/2016,4/1/2017,1,53.6599998474121,53.8800010681152,52.6699981689453,3961,
6/8/2016,5/1/2017,1,53.689998626709,53.7599983215332,53.25,1906,
6/8/2016,6/1/2017,1,53.7200012207031,53.9599990844727,52.7599983215332,16831,
6/8/2016,7/1/2017,1,53.7200012207031,53.7599983215332,53.0099983215332,1289,
6/8/2016,8/1/2017,1,53.7200012207031,53.3400001525879,,1618,
6/8/2016,9/1/2017,1,53.7400016784668,53.9900016784668,52.810001373291,3582,
6/8/2016,10/1/2017,1,53.7799987792969,53.5499992370606,,2227,
6/8/2016,11/1/2017,1,53.8499984741211,54.0099983215332,53.4000015258789,2061,
6/8/2016,12/1/2017,1,53.939998626709,54.1500015258789,53.0099983215332,30989,
6/8/2016,1/1/2018,1,53.9300003051758,53.7700004577637,53.6699981689453,388,
6/8/2016,2/1/2018,1,53.939998626709,53.7900009155274,,128,
6/8/2016,3/1/2018,1,53.9599990844727,53.3800010681152,,131,
6/8/2016,4/1/2018,1,53.9900016784668,53.3899993896484,,12,
6/8/2016,5/1/2018,1,54.0400009155273,53.4199981689453,,11,
6/8/2016,6/1/2018,1,54.1100006103516,54.2599983215332,53.3300018310547,2040,
6/8/2016,7/1/2018,1,54.1300010681152,53.9900016784668,53.9900016784668,6,
6/8/2016,8/1/2018,1,54.189998626709,53.75,,0,
6/8/2016,9/1/2018,1,54.2599983215332,53.7999992370605,,9,
6/8/2016,10/1/2018,1,54.3499984741211,,,0,
6/8/2016,11/1/2018,1,54.439998626709,,,0,
6/8/2016,12/1/2018,1,54.5400009155273,54.6699981689453,53.9500007629395,6085,
6/8/2016,1/1/2019,1,54.560001373291,,,0,
6/8/2016,2/1/2019,1,54.5900001525879,,,0,
6/8/2016,3/1/2019,1,54.6300010681152,,,0,
6/8/2016,4/1/2019,1,54.6800003051758,,,0,
6/8/2016,5/1/2019,1,54.75,,,0,
6/8/2016,6/1/2019,1,54.8400001525879,54.9500007629395,54.9500007629395,8,
6/8/2016,7/1/2019,1,54.8400001525879,54.9300003051758,,0,
6/8/2016,8/1/2019,1,54.8899993896484,,,0,
6/8/2016,9/1/2019,1,54.9599990844727,,,0,
6/8/2016,10/1/2019,1,55.0499992370605,,,0,
6/8/2016,11/1/2019,1,55.1500015258789,,,0,
6/8/2016,12/1/2019,1,55.2799987792969,55.5,54.810001373291,1048,
6/8/2016,1/1/2020,1,55.3199996948242,,,0,
6/8/2016,2/1/2020,1,55.3800010681152,,,0,
6/8/2016,3/1/2020,1,55.439998626709,,,0,
6/8/2016,4/1/2020,1,55.5200004577637,,,0,
6/8/2016,5/1/2020,1,55.6100006103516,,,0,
6/8/2016,6/1/2020,1,55.7200012207031,,,0,
6/8/2016,7/1/2020,1,55.7099990844727,,,0,
6/8/2016,8/1/2020,1,55.7400016784668,,,0,
6/8/2016,9/1/2020,1,55.7900009155273,,,0,
6/8/2016,10/1/2020,1,55.8699989318848,,,0,
6/8/2016,11/1/2020,1,55.9799995422363,,,0,
6/8/2016,12/1/2020,1,56.1100006103516,56.3699989318848,55.8499984741211,356,
6/8/2016,1/1/2021,1,56.1399993896484,,,0,
6/8/2016,2/1/2021,1,56.189998626709,,,0,
6/8/2016,3/1/2021,1,56.2599983215332,,,0,
6/8/2016,4/1/2021,1,56.3499984741211,,,0,
6/8/2016,5/1/2021,1,56.4500007629395,,,0,
6/8/2016,6/1/2021,1,56.5699996948242,,,0,
6/8/2016,7/1/2021,1,56.5499992370606,,,0,
6/8/2016,8/1/2021,1,56.5699996948242,,,0,
6/8/2016,9/1/2021,1,56.6300010681152,,,0,
6/8/2016,10/1/2021,1,56.7099990844727,,,0,
6/8/2016,11/1/2021,1,56.8300018310547,,,0,
6/8/2016,12/1/2021,1,56.9700012207031,,,6,
6/8/2016,6/1/2022,1,57.4099998474121,,,0,
6/8/2016,12/1/2022,1,57.810001373291,,,0,
6/8/2016,6/1/2023,1,58.2200012207031,,,0,
6/8/2016,12/1/2023,1,58.6199989318848,,,0,
6/8/2016,6/1/2024,1,58.7900009155274,,,0,
6/8/2016,12/1/2024,1,58.9500007629395,,,0,
6/8/2016,7/1/2016,3,1.57050001621246,1.57720005512238,1.53719997406006,76920,
6/8/2016,8/1/2016,3,1.5764000415802,1.58299994468689,1.54379999637604,48248,
6/8/2016,9/1/2016,3,1.58580005168915,1.59230005741119,1.55410003662109,31850,
6/8/2016,10/1/2016,3,1.59669995307922,1.60230004787445,1.56649994850159,13726,
6/8/2016,11/1/2016,3,1.60959994792938,1.61119997501373,1.5809999704361,8283,
6/8/2016,12/1/2016,3,1.62119996547699,1.62639999389648,1.59039998054504,17482,
6/8/2016,1/1/2017,3,1.63269996643066,1.63370001316071,1.6055999994278,5221,
6/8/2016,2/1/2017,3,1.63919997215271,1.64479994773865,1.62709999084473,3314,
6/8/2016,3/1/2017,3,1.63909995555878,1.6444000005722,1.62650001049042,2776,
6/8/2016,4/1/2017,3,1.63170003890991,1.63719999790192,1.6143000125885,1357,
6/8/2016,5/1/2017,3,1.62969994544983,1.63530004024506,1.61370003223419,733,
6/8/2016,6/1/2017,3,1.63119995594025,1.63680005073547,1.60239994525909,2898,
6/8/2016,7/1/2017,3,1.63639998435974,1.65209996700287,1.6279000043869,691,
6/8/2016,8/1/2017,3,1.64320003986359,1.65799999237061,1.63580000400543,749,
6/8/2016,9/1/2017,3,1.65129995346069,1.667799949646,1.64339995384216,496,
6/8/2016,10/1/2017,3,1.65919995307922,1.67659997940063,1.65139997005463,105,
6/8/2016,11/1/2017,3,1.66719996929169,1.67309999465942,1.65960001945496,59,
6/8/2016,12/1/2017,3,1.67349994182587,1.67690002918243,1.64750003814697,797,
6/8/2016,1/1/2018,3,1.67910003662109,1.66509997844696,,13,
6/8/2016,2/1/2018,3,1.67960000038147,1.67999994754791,1.67739999294281,16,
6/8/2016,3/1/2018,3,1.67659997940063,1.67499995231628,1.67330002784729,18,
6/8/2016,4/1/2018,3,1.67060005664825,1.666100025177,1.666100025177,4,
6/8/2016,5/1/2018,3,1.67260003089905,1.66999995708466,1.66999995708466,2,
6/8/2016,6/1/2018,3,1.67760002613068,1.67569994926453,1.67569994926453,3,
6/8/2016,7/1/2018,3,1.68610000610352,1.67999994754791,,2,
6/8/2016,8/1/2018,3,1.6956000328064,1.69000005722046,,0,
6/8/2016,9/1/2018,3,1.70659995079041,1.69000005722046,,0,
6/8/2016,10/1/2018,3,1.7175999879837,,,0,
6/8/2016,11/1/2018,3,1.72710001468658,1.71000003814697,,0,
6/8/2016,12/1/2018,3,1.73510003089905,1.73210000991821,1.73210000991821,68,
6/8/2016,1/1/2019,3,1.74310004711151,1.73249995708466,,0,
6/8/2016,2/1/2019,3,1.74759995937347,,,0,
6/8/2016,3/1/2019,3,1.74660003185272,1.74000000953674,,0,
6/8/2016,4/1/2019,3,1.74210000038147,1.73500001430511,,0,
6/8/2016,5/1/2019,3,1.7470999956131,1.74249994754791,,0,
6/8/2016,6/1/2019,3,1.75460004806519,1.75250005722046,,0,
6/8/2016,7/1/2019,3,1.76310002803803,,,0,
6/8/2016,8/1/2019,3,1.77260005474091,,,0,
6/8/2016,9/1/2019,3,1.7820999622345,,,0,
6/8/2016,10/1/2019,3,1.79009997844696,,,0,
6/8/2016,11/1/2019,3,1.79709994792938,,,0,
6/8/2016,12/1/2019,3,1.80260002613068,,,0,
6/8/2016,1/1/2020,3,1.81009995937347,,,0,
6/8/2016,7/1/2016,4,1.61979997158051,1.63170003890991,1.56819999217987,78351,
6/8/2016,8/1/2016,4,1.62849998474121,1.6385999917984,1.58010005950928,66601,
6/8/2016,9/1/2016,4,1.62360000610352,1.63320004940033,1.57850003242493,55718,
6/8/2016,10/1/2016,4,1.50569999217987,1.51209998130798,1.46570003032684,34996,
6/8/2016,11/1/2016,4,1.47899997234344,1.48140001296997,1.44179999828339,18679,
6/8/2016,12/1/2016,4,1.45949995517731,1.46539998054504,1.42219996452332,22506,
6/8/2016,1/1/2017,4,1.45799994468689,1.45940005779266,1.42209994792938,4411,
6/8/2016,2/1/2017,4,1.46730005741119,1.46730005741119,1.4433000087738,1734,
6/8/2016,3/1/2017,4,1.48370003700256,1.48199999332428,1.46189999580383,1565,
6/8/2016,4/1/2017,4,1.69969999790192,1.69840002059937,1.68400001525879,1296,
6/8/2016,5/1/2017,4,1.70959997177124,1.70819997787476,1.69490003585815,1020,
6/8/2016,6/1/2017,4,1.70910000801086,1.71169996261597,1.68149995803833,2193,
6/8/2016,7/1/2017,4,1.6981999874115,1.68990004062653,,753,
6/8/2016,8/1/2017,4,1.68149995803833,1.66799998283386,1.64310002326965,440,
6/8/2016,9/1/2017,4,1.65750002861023,1.64230000972748,,705,
6/8/2016,10/1/2017,4,1.50950002670288,1.49930000305176,,281,
6/8/2016,11/1/2017,4,1.48140001296997,1.47039997577667,,370,
6/8/2016,12/1/2017,4,1.46570003032684,1.46589994430542,1.43250000476837,905,
6/8/2016,1/1/2018,4,1.46640002727509,1.45249998569489,,82,
6/8/2016,2/1/2018,4,1.48339998722076,1.47459995746613,,38,
6/8/2016,3/1/2018,4,1.50789999961853,1.48889994621277,,37,
6/8/2016,4/1/2018,4,1.73989999294281,1.71889996528626,,37,
6/8/2016,5/1/2018,4,1.75639998912811,1.73189997673035,,0,
6/8/2016,6/1/2018,4,1.75969994068146,,,70,
6/8/2016,7/1/2018,4,1.74720001220703,,,0,
6/8/2016,8/1/2018,4,1.72420001029968,,,0,
6/8/2016,9/1/2018,4,1.6907000541687,,,0,
6/8/2016,10/1/2018,4,1.54519999027252,,,0,
6/8/2016,11/1/2018,4,1.50870001316071,,,0,
6/8/2016,12/1/2018,4,1.48269999027252,1.48220002651215,1.47200000286102,63,
6/8/2016,1/1/2019,4,1.48570001125336,,,0,
6/8/2016,2/1/2019,4,1.50069999694824,,,0,
6/8/2016,3/1/2019,4,1.5271999835968,,,0,
6/8/2016,4/1/2019,4,1.75220000743866,,,0,
6/8/2016,5/1/2019,4,1.75870001316071,,,0,
6/8/2016,6/1/2019,4,1.75170004367828,,,0,
6/8/2016,7/1/2019,4,1.73870003223419,,,0,
6/8/2016,8/1/2019,4,1.71870005130768,,,0,
6/8/2016,9/1/2019,4,1.69869995117188,,,0,
6/8/2016,10/1/2019,4,1.58169996738434,,,0,
6/8/2016,11/1/2019,4,1.55719995498657,,,0,
6/8/2016,12/1/2019,4,1.54270005226135,,,0,
6/8/2016,1/1/2020,4,1.54770004749298,,,0,
6/9/2016,7/1/2016,1,50.560001373291,51.6699981689453,50.2299995422363,539403,
6/9/2016,8/1/2016,1,51.2200012207031,52.2799987792969,50.8300018310547,204517,
6/9/2016,9/1/2016,1,51.7299995422363,52.7299995422363,51.3300018310547,93214,
6/9/2016,10/1/2016,1,52.1300010681152,53.0099983215332,51.689998626709,28135,
6/9/2016,11/1/2016,1,52.4900016784668,53.3899993896484,52.0099983215332,20209,
6/9/2016,12/1/2016,1,52.7700004577637,53.6199989318848,52.2599983215332,57343,
6/9/2016,1/1/2017,1,52.9700012207031,53.7200012207031,52.5,11618,
6/9/2016,2/1/2017,1,53.1100006103516,53.8199996948242,52.6500015258789,10868,
6/9/2016,3/1/2017,1,53.2200012207031,53.7599983215332,52.7400016784668,15561,
6/9/2016,4/1/2017,1,53.2700004577637,53.9300003051758,52.7299995422363,3898,
6/9/2016,5/1/2017,1,53.310001373291,53.9300003051758,52.8600006103516,2602,
6/9/2016,6/1/2017,1,53.3400001525879,54.0099983215332,52.8199996948242,14019,
6/9/2016,7/1/2017,1,53.3400001525879,53.7999992370605,53.0400009155273,1344,
6/9/2016,8/1/2017,1,53.3499984741211,,53.1500015258789,821,
6/9/2016,9/1/2017,1,53.3800010681152,53.2000007629395,52.8800010681152,1576,
6/9/2016,10/1/2017,1,53.4300003051758,,53.3899993896484,1148,
6/9/2016,11/1/2017,1,53.5200004577637,,53.4199981689453,994,
6/9/2016,12/1/2017,1,53.6199989318848,54.2200012207031,53.1399993896484,17999,
6/9/2016,1/1/2018,1,53.6199989318848,,53.5200004577637,361,
6/9/2016,2/1/2018,1,53.6300010681152,53.9099998474121,53.5099983215332,89,
6/9/2016,3/1/2018,1,53.6500015258789,,53.439998626709,103,
6/9/2016,4/1/2018,1,53.6800003051758,,,3,
6/9/2016,5/1/2018,1,53.7200012207031,,,2,
6/9/2016,6/1/2018,1,53.7900009155274,54.2599983215332,53.3800010681152,1127,
6/9/2016,7/1/2018,1,53.810001373291,,53.939998626709,0,
6/9/2016,8/1/2018,1,53.8600006103516,,54.0200004577637,0,
6/9/2016,9/1/2018,1,53.9199981689453,,54.1300010681152,5,
6/9/2016,10/1/2018,1,54,,,0,
6/9/2016,11/1/2018,1,54.0900001525879,,,2,
6/9/2016,12/1/2018,1,54.189998626709,54.7400016784668,53.8400001525879,3101,
6/9/2016,1/1/2019,1,54.2099990844727,,,31,
6/9/2016,2/1/2019,1,54.2299995422363,,,16,
6/9/2016,3/1/2019,1,54.2599983215332,,,0,
6/9/2016,4/1/2019,1,54.2999992370605,,,0,
6/9/2016,5/1/2019,1,54.3600006103516,,,0,
6/9/2016,6/1/2019,1,54.439998626709,,,0,
6/9/2016,7/1/2019,1,54.439998626709,,,0,
6/9/2016,8/1/2019,1,54.4799995422363,,,0,
6/9/2016,9/1/2019,1,54.5499992370606,,,0,
6/9/2016,10/1/2019,1,54.6300010681152,,,0,
6/9/2016,11/1/2019,1,54.7299995422363,,,0,
6/9/2016,12/1/2019,1,54.8499984741211,55.3300018310547,54.75,202,
6/9/2016,1/1/2020,1,54.8899993896484,,,0,
6/9/2016,2/1/2020,1,54.9500007629395,,,0,
6/9/2016,3/1/2020,1,55.0099983215332,,,0,
6/9/2016,4/1/2020,1,55.0800018310547,,,0,
6/9/2016,5/1/2020,1,55.1699981689453,,,0,
6/9/2016,6/1/2020,1,55.2799987792969,,,0,
6/9/2016,7/1/2020,1,55.2700004577637,,,0,
6/9/2016,8/1/2020,1,55.2999992370606,,,0,
6/9/2016,9/1/2020,1,55.3499984741211,,,0,
6/9/2016,10/1/2020,1,55.4300003051758,,,0,
6/9/2016,11/1/2020,1,55.5299987792969,,,0,
6/9/2016,12/1/2020,1,55.6599998474121,55.810001373291,55.7000007629395,15,
6/9/2016,1/1/2021,1,55.689998626709,,,0,
6/9/2016,2/1/2021,1,55.7400016784668,,,0,
6/9/2016,3/1/2021,1,55.810001373291,,,0,
6/9/2016,4/1/2021,1,55.8899993896484,,,0,
6/9/2016,5/1/2021,1,55.9900016784668,,,0,
6/9/2016,6/1/2021,1,56.1100006103516,,,0,
6/9/2016,7/1/2021,1,56.0900001525879,,,0,
6/9/2016,8/1/2021,1,56.1100006103516,,,0,
6/9/2016,9/1/2021,1,56.1699981689453,,,0,
6/9/2016,10/1/2021,1,56.25,,,0,
6/9/2016,11/1/2021,1,56.3600006103516,,,0,
6/9/2016,12/1/2021,1,56.5,,,0,
6/9/2016,6/1/2022,1,56.939998626709,,,0,
6/9/2016,12/1/2022,1,57.3400001525879,,,0,
6/9/2016,6/1/2023,1,57.75,,,0,
6/9/2016,12/1/2023,1,58.1500015258789,,,0,
6/9/2016,6/1/2024,1,58.3199996948242,,,0,
6/9/2016,12/1/2024,1,58.4799995422363,,,0,
6/9/2016,7/1/2016,3,1.55120003223419,1.58480000495911,1.5436999797821,58367,
6/9/2016,8/1/2016,3,1.55850005149841,1.58759999275208,1.54970002174377,40092,
6/9/2016,9/1/2016,3,1.57009994983673,1.59940004348755,1.55910003185272,25726,
6/9/2016,10/1/2016,3,1.58200001716614,1.60469996929169,1.57140004634857,9773,
6/9/2016,11/1/2016,3,1.59539997577667,1.61389994621277,1.58319997787476,7274,
6/9/2016,12/1/2016,3,1.60739994049072,1.63160002231598,1.59449994564056,12168,
6/9/2016,1/1/2017,3,1.61960005760193,1.63839995861053,1.60640001296997,2981,
6/9/2016,2/1/2017,3,1.62709999084473,1.62689995765686,1.61450004577637,2709,
6/9/2016,3/1/2017,3,1.6279000043869,1.62999999523163,1.61500000953674,2507,
6/9/2016,4/1/2017,3,1.62080001831055,1.62150001525879,1.60699999332428,940,
6/9/2016,5/1/2017,3,1.61779999732971,1.60479998588562,1.60479998588562,748,
6/9/2016,6/1/2017,3,1.61819994449615,1.63759994506836,1.60599994659424,1293,
6/9/2016,7/1/2017,3,1.62310004234314,1.62139999866486,1.61600005626678,388,
6/9/2016,8/1/2017,3,1.6298999786377,,1.63329994678497,330,
6/9/2016,9/1/2017,3,1.63810002803803,,1.64289999008179,228,
6/9/2016,10/1/2017,3,1.64629995822907,,1.65209996700287,77,
6/9/2016,11/1/2017,3,1.65470004081726,,1.66009998321533,76,
6/9/2016,12/1/2017,3,1.66149997711182,1.67639994621277,1.65110003948212,314,
6/9/2016,1/1/2018,3,1.66729998588562,,1.67499995231628,0,
6/9/2016,2/1/2018,3,1.667799949646,,1.67770004272461,0,
6/9/2016,3/1/2018,3,1.66480004787445,,,0,
6/9/2016,4/1/2018,3,1.65880000591278,,,0,
6/9/2016,5/1/2018,3,1.66079998016357,,,0,
6/9/2016,6/1/2018,3,1.6657999753952,,,0,
6/9/2016,7/1/2018,3,1.67429995536804,,,0,
6/9/2016,8/1/2018,3,1.68379998207092,,,0,
6/9/2016,9/1/2018,3,1.69480001926422,,,0,
6/9/2016,10/1/2018,3,1.70580005645752,,,0,
6/9/2016,11/1/2018,3,1.71529996395111,,,0,
6/9/2016,12/1/2018,3,1.72329998016357,,1.72959995269775,3,
6/9/2016,1/1/2019,3,1.73129999637604,,,0,
6/9/2016,2/1/2019,3,1.73580002784729,,,0,
6/9/2016,3/1/2019,3,1.73479998111725,,,0,
6/9/2016,4/1/2019,3,1.730299949646,1.73500001430511,1.73500001430511,2,
6/9/2016,5/1/2019,3,1.73529994487762,,,0,
6/9/2016,6/1/2019,3,1.74279999732971,,,0,
6/9/2016,7/1/2019,3,1.75129997730255,,,0,
6/9/2016,8/1/2019,3,1.76080000400543,,,0,
6/9/2016,9/1/2019,3,1.77030003070831,,,0,
6/9/2016,10/1/2019,3,1.77830004692078,,,0,
6/9/2016,11/1/2019,3,1.7853000164032,,,0,
6/9/2016,12/1/2019,3,1.7907999753952,,,1,
6/9/2016,1/1/2020,3,1.79830002784729,,,0,
6/9/2016,7/1/2016,4,1.61860001087189,1.63419997692108,1.59010004997253,58283,
6/9/2016,8/1/2016,4,1.6275999546051,1.6414999961853,1.59979999065399,45265,
6/9/2016,9/1/2016,4,1.62300002574921,1.63440001010895,1.59619998931885,35525,
6/9/2016,10/1/2016,4,1.50370001792908,1.5110000371933,1.47850000858307,24080,
6/9/2016,11/1/2016,4,1.47689998149872,1.48160004615784,1.45389997959137,13948,
6/9/2016,12/1/2016,4,1.45589995384216,1.46300005912781,1.43439996242523,11714,
6/9/2016,1/1/2017,4,1.4539999961853,1.4592000246048,1.43280005455017,1967,
6/9/2016,2/1/2017,4,1.46329998970032,1.46259999275208,1.44200003147125,614,
6/9/2016,3/1/2017,4,1.47930002212524,1.48090004920959,1.46229994297028,703,
6/9/2016,4/1/2017,4,1.69369995594025,1.69389998912811,1.6842999458313,579,
6/9/2016,5/1/2017,4,1.70309996604919,1.70350003242493,1.70350003242493,503,
6/9/2016,6/1/2017,4,1.70229995250702,1.70270001888275,1.68350005149841,1035,
6/9/2016,7/1/2017,4,1.69130003452301,,1.67669999599457,252,
6/9/2016,8/1/2017,4,1.67460000514984,,1.6742000579834,179,
6/9/2016,9/1/2017,4,1.65059995651245,,1.6496000289917,207,
6/9/2016,10/1/2017,4,1.50440001487732,,1.49749994277954,131,
6/9/2016,11/1/2017,4,1.47609996795654,,1.4708000421524,130,
6/9/2016,12/1/2017,4,1.45899999141693,1.46019995212555,1.44319999217987,324,
6/9/2016,1/1/2018,4,1.45949995517731,1.46000003814697,1.45850002765656,35,
6/9/2016,2/1/2018,4,1.47440004348755,,1.47039997577667,16,
6/9/2016,3/1/2018,4,1.49890005588532,,1.50600004196167,1,
6/9/2016,4/1/2018,4,1.73090004920959,,,0,
6/9/2016,5/1/2018,4,1.7474000453949,,,37,
6/9/2016,6/1/2018,4,1.75080001354218,,1.75759994983673,37,
6/9/2016,7/1/2018,4,1.73829996585846,,,0,
6/9/2016,8/1/2018,4,1.71529996395111,,,0,
6/9/2016,9/1/2018,4,1.68180000782013,,,0,
6/9/2016,10/1/2018,4,1.53579998016357,,,0,
6/9/2016,11/1/2018,4,1.49909996986389,,,0,
6/9/2016,12/1/2018,4,1.47290003299713,,1.46549999713898,0,
6/9/2016,1/1/2019,4,1.47590005397797,,,0,
6/9/2016,2/1/2019,4,1.49090003967285,,,0,
6/9/2016,3/1/2019,4,1.51740002632141,,,0,
6/9/2016,4/1/2019,4,1.74240005016327,,,0,
6/9/2016,5/1/2019,4,1.74890005588532,,,0,
6/9/2016,6/1/2019,4,1.7418999671936,,,0,
6/9/2016,7/1/2019,4,1.72889995574951,,,0,
6/9/2016,8/1/2019,4,1.708899974823,,,0,
6/9/2016,9/1/2019,4,1.68889999389648,,,0,
6/9/2016,10/1/2019,4,1.57190001010895,,,0,
6/9/2016,11/1/2019,4,1.54739999771118,,,0,
6/9/2016,12/1/2019,4,1.53289997577667,,,0,
6/9/2016,1/1/2020,4,1.5378999710083,,,0,
6/10/2016,7/1/2016,1,49.0699996948242,50.7299995422363,48.7999992370605,572085,
6/10/2016,8/1/2016,1,49.7200012207031,51.3800010681152,49.4500007629395,215977,
6/10/2016,9/1/2016,1,50.2400016784668,51.8400001525879,49.9799995422363,99468,
6/10/2016,10/1/2016,1,50.6800003051758,52.0900001525879,50.4500007629395,28607,
6/10/2016,11/1/2016,1,51.0900001525879,52.4900016784668,50.8400001525879,19542,
6/10/2016,12/1/2016,1,51.4199981689453,52.8199996948242,51.1699981689453,55197,
6/10/2016,1/1/2017,1,51.6599998474121,52.5699996948242,51.5200004577637,11212,
6/10/2016,2/1/2017,1,51.8400001525879,52.6699981689453,51.6500015258789,8409,
6/10/2016,3/1/2017,1,51.9799995422363,52.8499984741211,51.8300018310547,17670,
6/10/2016,4/1/2017,1,52.0499992370606,52.9500007629395,51.9900016784668,4385,
6/10/2016,5/1/2017,1,52.0999984741211,52.6800003051758,51.9599990844727,2295,
6/10/2016,6/1/2017,1,52.1399993896484,53.4000015258789,51.9599990844727,13688,
6/10/2016,7/1/2017,1,52.1500015258789,52.7999992370606,52.2000007629395,576,
6/10/2016,8/1/2017,1,52.1699981689453,,52.5699996948242,435,
6/10/2016,9/1/2017,1,52.2200012207031,52.9900016784668,52.439998626709,932,
6/10/2016,10/1/2017,1,52.2900009155273,,52.5400009155274,144,
6/10/2016,11/1/2017,1,52.3899993896484,,52.5800018310547,123,
6/10/2016,12/1/2017,1,52.5,53.6800003051758,52.310001373291,18827,
6/10/2016,1/1/2018,1,52.5200004577637,,52.689998626709,141,
6/10/2016,2/1/2018,1,52.5499992370605,52.939998626709,52.7299995422363,41,
6/10/2016,3/1/2018,1,52.5900001525879,,52.6599998474121,190,
6/10/2016,4/1/2018,1,52.6399993896484,,52.7400016784668,90,
6/10/2016,5/1/2018,1,52.7000007629395,,52.8199996948242,0,
6/10/2016,6/1/2018,1,52.7799987792969,53.6500015258789,52.7000007629395,679,
6/10/2016,7/1/2018,1,52.8199996948242,,53.1599998474121,0,
6/10/2016,8/1/2018,1,52.8899993896484,,53.2400016784668,0,
6/10/2016,9/1/2018,1,52.9700012207031,,53.3499984741211,36,
6/10/2016,10/1/2018,1,53.0699996948242,,,0,
6/10/2016,11/1/2018,1,53.1800003051758,,,0,
6/10/2016,12/1/2018,1,53.2999992370606,54.2200012207031,53.1199989318848,2530,
6/10/2016,1/1/2019,1,53.3300018310547,,,1,
6/10/2016,2/1/2019,1,53.3699989318848,,,0,
6/10/2016,3/1/2019,1,53.4099998474121,,,0,
6/10/2016,4/1/2019,1,53.4700012207031,,,0,
6/10/2016,5/1/2019,1,53.5400009155273,,,0,
6/10/2016,6/1/2019,1,53.6399993896484,,,79,
6/10/2016,7/1/2019,1,53.6599998474121,,,0,
6/10/2016,8/1/2019,1,53.7099990844727,,,0,
6/10/2016,9/1/2019,1,53.7999992370605,,,0,
6/10/2016,10/1/2019,1,53.9000015258789,,,0,
6/10/2016,11/1/2019,1,54.0099983215332,,,0,
6/10/2016,12/1/2019,1,54.1399993896484,54.4199981689453,54,339,
6/10/2016,1/1/2020,1,54.189998626709,,,0,
6/10/2016,2/1/2020,1,54.2599983215332,,,0,
6/10/2016,3/1/2020,1,54.3300018310547,,,0,
6/10/2016,4/1/2020,1,54.4099998474121,,,0,
6/10/2016,5/1/2020,1,54.5099983215332,,,0,
6/10/2016,6/1/2020,1,54.6300010681152,,,0,
6/10/2016,7/1/2020,1,54.6300010681152,,,0,
6/10/2016,8/1/2020,1,54.6699981689453,,,0,
6/10/2016,9/1/2020,1,54.7299995422363,,,0,
6/10/2016,10/1/2020,1,54.8199996948242,,,0,
6/10/2016,11/1/2020,1,54.939998626709,,,0,
6/10/2016,12/1/2020,1,55.0800018310547,55.4500007629395,55.189998626709,17,
6/10/2016,1/1/2021,1,55.1199989318848,,,0,
6/10/2016,2/1/2021,1,55.1699981689453,,,0,
6/10/2016,3/1/2021,1,55.2400016784668,,,0,
6/10/2016,4/1/2021,1,55.3300018310547,,,0,
6/10/2016,5/1/2021,1,55.4300003051758,,,0,
6/10/2016,6/1/2021,1,55.5499992370605,,,0,
6/10/2016,7/1/2021,1,55.5400009155273,,,0,
6/10/2016,8/1/2021,1,55.560001373291,,,0,
6/10/2016,9/1/2021,1,55.6199989318848,,,0,
6/10/2016,10/1/2021,1,55.7099990844727,,,0,
6/10/2016,11/1/2021,1,55.8300018310547,,,0,
6/10/2016,12/1/2021,1,55.9700012207031,,56.4700012207031,0,
6/10/2016,6/1/2022,1,56.4099998474121,,,0,
6/10/2016,12/1/2022,1,56.810001373291,,,0,
6/10/2016,6/1/2023,1,57.2200012207031,,,0,
6/10/2016,12/1/2023,1,57.6199989318848,,,0,
6/10/2016,6/1/2024,1,57.7900009155273,,,0,
6/10/2016,12/1/2024,1,57.9500007629395,,,0,
6/10/2016,7/1/2016,3,1.51600003242493,1.55490005016327,1.51110005378723,52553,
6/10/2016,8/1/2016,3,1.52289998531342,1.56009995937347,1.51800000667572,28957,
6/10/2016,9/1/2016,3,1.53470003604889,1.56719994544983,1.52999997138977,20716,
6/10/2016,10/1/2016,3,1.54750001430511,1.57679998874664,1.54250001907349,9082,
6/10/2016,11/1/2016,3,1.56149995326996,1.59500002861023,1.55659997463226,6622,
6/10/2016,12/1/2016,3,1.57410001754761,1.61000001430511,1.5686000585556,11537,
6/10/2016,1/1/2017,3,1.58689999580383,1.60769999027252,1.58239996433258,4558,
6/10/2016,2/1/2017,3,1.59529995918274,1.60749995708466,1.58949995040894,3517,
6/10/2016,3/1/2017,3,1.59720003604889,1.60440003871918,1.59189999103546,2859,
6/10/2016,4/1/2017,3,1.5900000333786,1.5974999666214,1.58870005607605,1223,
6/10/2016,5/1/2017,3,1.5867999792099,1.58340001106262,1.58340001106262,1110,
6/10/2016,6/1/2017,3,1.5871000289917,1.6032999753952,1.58109998703003,1756,
6/10/2016,7/1/2017,3,1.59200000762939,,1.5945999622345,187,
6/10/2016,8/1/2017,3,1.59909999370575,,1.61000001430511,212,
6/10/2016,9/1/2017,3,1.60790002346039,,1.62090003490448,334,
6/10/2016,10/1/2017,3,1.61679995059967,,1.63039994239807,161,
6/10/2016,11/1/2017,3,1.62590003013611,,1.63800001144409,61,
6/10/2016,12/1/2017,3,1.63339996337891,1.6438000202179,1.62960004806519,369,
6/10/2016,1/1/2018,3,1.63940000534058,,1.65470004081726,0,
6/10/2016,2/1/2018,3,1.63989996910095,,1.65520000457764,0,
6/10/2016,3/1/2018,3,1.63689994812012,,1.65579998493195,0,
6/10/2016,4/1/2018,3,1.63090002536774,,1.65050005912781,0,
6/10/2016,5/1/2018,3,1.63289999961853,,1.65550005435944,0,
6/10/2016,6/1/2018,3,1.63789999485016,1.63999998569489,1.63999998569489,1,
6/10/2016,7/1/2018,3,1.646399974823,,,0,
6/10/2016,8/1/2018,3,1.65590000152588,,,0,
6/10/2016,9/1/2018,3,1.66690003871918,,,0,
6/10/2016,10/1/2018,3,1.67789995670319,,,0,
6/10/2016,11/1/2018,3,1.68739998340607,,,0,
6/10/2016,12/1/2018,3,1.69539999961853,,1.69169998168945,1,
6/10/2016,1/1/2019,3,1.70340001583099,,,0,
6/10/2016,2/1/2019,3,1.70790004730225,,,0,
6/10/2016,3/1/2019,3,1.7069000005722,1.74000000953674,1.74000000953674,1,
6/10/2016,4/1/2019,3,1.70239996910095,,,0,
6/10/2016,5/1/2019,3,1.70739996433258,1.74249994754791,1.74249994754791,1,
6/10/2016,6/1/2019,3,1.71490001678467,1.75250005722046,1.75250005722046,1,
6/10/2016,7/1/2019,3,1.72339999675751,,,0,
6/10/2016,8/1/2019,3,1.73290002346039,,,0,
6/10/2016,9/1/2019,3,1.74240005016327,,,0,
6/10/2016,10/1/2019,3,1.75039994716644,,,0,
6/10/2016,11/1/2019,3,1.75740003585815,,,0,
6/10/2016,12/1/2019,3,1.76289999485016,,,1,
6/10/2016,1/1/2020,3,1.77040004730225,,,0,
6/10/2016,7/1/2016,4,1.5595999956131,1.6224000453949,1.55219995975494,70263,
6/10/2016,8/1/2016,4,1.57130002975464,1.63139998912811,1.56369996070862,54540,
6/10/2016,9/1/2016,4,1.56970000267029,1.62329995632172,1.5625,42171,
6/10/2016,10/1/2016,4,1.45560002326965,1.49650001525879,1.44840002059937,27469,
6/10/2016,11/1/2016,4,1.43299996852875,1.47710001468658,1.42569994926453,12894,
6/10/2016,12/1/2016,4,1.41519999504089,1.44719994068146,1.40779995918274,13145,
6/10/2016,1/1/2017,4,1.41509997844696,1.4433000087738,1.40799999237061,2405,
6/10/2016,2/1/2017,4,1.42599999904633,1.42789995670319,1.42320001125336,643,
6/10/2016,3/1/2017,4,1.44340002536774,1.45640003681183,1.43789994716644,847,
6/10/2016,4/1/2017,4,1.65849995613098,,,782,
6/10/2016,5/1/2017,4,1.66760003566742,1.68050003051758,1.67289996147156,466,
6/10/2016,6/1/2017,4,1.66649997234344,1.70249998569489,1.66050004959106,985,
6/10/2016,7/1/2017,4,1.65610003471375,,1.65680003166199,259,
6/10/2016,8/1/2017,4,1.64020001888275,,1.65310001373291,276,
6/10/2016,9/1/2017,4,1.61619997024536,,1.62890005111694,280,
6/10/2016,10/1/2017,4,1.47230005264282,,1.47969996929169,212,
6/10/2016,11/1/2017,4,1.44420003890991,,1.45169997215271,258,
6/10/2016,12/1/2017,4,1.42729997634888,1.43830001354218,1.41910004615784,285,
6/10/2016,1/1/2018,4,1.42850005626678,,1.43550002574921,17,
6/10/2016,2/1/2018,4,1.4423999786377,,1.44550001621246,2,
6/10/2016,3/1/2018,4,1.46640002727509,,1.47850000858307,102,
6/10/2016,4/1/2018,4,1.69690001010895,,1.70959997177124,102,
6/10/2016,5/1/2018,4,1.71290004253387,,1.72660005092621,0,
6/10/2016,6/1/2018,4,1.71630001068115,,1.71239995956421,0,
6/10/2016,7/1/2018,4,1.70480000972748,,1.72580003738403,0,
6/10/2016,8/1/2018,4,1.68330001831055,,,0,
6/10/2016,9/1/2018,4,1.65129995346069,,,0,
6/10/2016,10/1/2018,4,1.50680005550385,,,0,
6/10/2016,11/1/2018,4,1.47130000591278,,,0,
6/10/2016,12/1/2018,4,1.44630002975464,,,2,
6/10/2016,1/1/2019,4,1.44930005073547,,,0,
6/10/2016,2/1/2019,4,1.46430003643036,,,0,
6/10/2016,3/1/2019,4,1.49080002307892,,,0,
6/10/2016,4/1/2019,4,1.71580004692078,,,0,
6/10/2016,5/1/2019,4,1.72230005264282,,,0,
6/10/2016,6/1/2019,4,1.71529996395111,,,0,
6/10/2016,7/1/2019,4,1.70229995250702,,,0,
6/10/2016,8/1/2019,4,1.68229997158051,,,0,
6/10/2016,9/1/2019,4,1.66229999065399,,,0,
6/10/2016,10/1/2019,4,1.54530000686646,,,0,
6/10/2016,11/1/2019,4,1.52079999446869,,,0,
6/10/2016,12/1/2019,4,1.50629997253418,,,0,
6/10/2016,1/1/2020,4,1.51129996776581,,,0,
6/13/2016,7/1/2016,1,48.8800010681152,49.2799987792969,48.1599998474121,498657,
6/13/2016,8/1/2016,1,49.5200004577637,49.9099998474121,48.7900009155274,195818,
6/13/2016,9/1/2016,1,50.0400009155274,50.4500007629395,49.3199996948242,92135,
6/13/2016,10/1/2016,1,50.4799995422363,50.8600006103516,49.7799987792969,24159,
6/13/2016,11/1/2016,1,50.9099998474121,51.2700004577637,50.2200012207031,18387,
6/13/2016,12/1/2016,1,51.2599983215332,51.6199989318848,50.5699996948242,46433,
6/13/2016,1/1/2017,1,51.5099983215332,51.8300018310547,50.8199996948242,8403,
6/13/2016,2/1/2017,1,51.7000007629395,51.8800010681152,51.0099983215332,6175,
6/13/2016,3/1/2017,1,51.8499984741211,52.1399993896484,51.1500015258789,10155,
6/13/2016,4/1/2017,1,51.9300003051758,52.1399993896484,51.25,2234,
6/13/2016,5/1/2017,1,51.9799995422363,52.1800003051758,51.2900009155274,2182,
6/13/2016,6/1/2017,1,52.0200004577637,52.2799987792969,51.3300018310547,10951,
6/13/2016,7/1/2017,1,52.0400009155273,52.0800018310547,51.5499992370606,1284,
6/13/2016,8/1/2017,1,52.060001373291,51.810001373291,51.1699981689453,386,
6/13/2016,9/1/2017,1,52.0999984741211,51.9599990844727,51.7099990844727,778,
6/13/2016,10/1/2017,1,52.1699981689453,,51.9700012207031,191,
6/13/2016,11/1/2017,1,52.2599983215332,,52.0200004577637,80,
6/13/2016,12/1/2017,1,52.3699989318848,52.6399993896484,51.7299995422363,12233,
6/13/2016,1/1/2018,1,52.3899993896484,,52.1599998474121,20,
6/13/2016,2/1/2018,1,52.4300003051758,,52.1599998474121,3,
6/13/2016,3/1/2018,1,52.4700012207031,,,34,
6/13/2016,4/1/2018,1,52.5200004577637,,52.4799995422363,0,
6/13/2016,5/1/2018,1,52.5800018310547,,52.5,0,
6/13/2016,6/1/2018,1,52.6599998474121,52.9000015258789,52.1300010681152,408,
6/13/2016,7/1/2018,1,52.7000007629395,,52.6800003051758,0,
6/13/2016,8/1/2018,1,52.7700004577637,,52.7799987792969,0,
6/13/2016,9/1/2018,1,52.8499984741211,,52.9000015258789,0,
6/13/2016,10/1/2018,1,52.9500007629395,,,0,
6/13/2016,11/1/2018,1,53.060001373291,,,0,
6/13/2016,12/1/2018,1,53.1800003051758,53.4199981689453,52.6599998474121,1665,
6/13/2016,1/1/2019,1,53.2099990844727,,,0,
6/13/2016,2/1/2019,1,53.2599983215332,,,0,
6/13/2016,3/1/2019,1,53.310001373291,,,0,
6/13/2016,4/1/2019,1,53.3699989318848,,,0,
6/13/2016,5/1/2019,1,53.4500007629395,,,0,
6/13/2016,6/1/2019,1,53.560001373291,,,0,
6/13/2016,7/1/2019,1,53.5800018310547,,,0,
6/13/2016,8/1/2019,1,53.6399993896484,,,0,
6/13/2016,9/1/2019,1,53.7299995422363,,,0,
6/13/2016,10/1/2019,1,53.8400001525879,,,0,
6/13/2016,11/1/2019,1,53.9599990844727,,,0,
6/13/2016,12/1/2019,1,54.0900001525879,54.2400016784668,53.6699981689453,131,
6/13/2016,1/1/2020,1,54.1399993896484,,,0,
6/13/2016,2/1/2020,1,54.2099990844727,,,0,
6/13/2016,3/1/2020,1,54.2900009155273,,,0,
6/13/2016,4/1/2020,1,54.3699989318848,,,0,
6/13/2016,5/1/2020,1,54.4700012207031,,,0,
6/13/2016,6/1/2020,1,54.5900001525879,,,0,
6/13/2016,7/1/2020,1,54.5900001525879,,,0,
6/13/2016,8/1/2020,1,54.6300010681152,,,0,
6/13/2016,9/1/2020,1,54.689998626709,,,0,
6/13/2016,10/1/2020,1,54.7900009155273,,,0,
6/13/2016,11/1/2020,1,54.9099998474121,,,0,
6/13/2016,12/1/2020,1,55.0499992370605,55.2200012207031,54.7900009155273,26,
6/13/2016,1/1/2021,1,55.0900001525879,,,0,
6/13/2016,2/1/2021,1,55.1399993896484,,,0,
6/13/2016,3/1/2021,1,55.2099990844727,,,0,
6/13/2016,4/1/2021,1,55.2999992370606,,,0,
6/13/2016,5/1/2021,1,55.4000015258789,,,0,
6/13/2016,6/1/2021,1,55.5200004577637,,,0,
6/13/2016,7/1/2021,1,55.5099983215332,,,0,
6/13/2016,8/1/2021,1,55.5299987792969,,,0,
6/13/2016,9/1/2021,1,55.5900001525879,,,0,
6/13/2016,10/1/2021,1,55.689998626709,,,0,
6/13/2016,11/1/2021,1,55.810001373291,,,0,
6/13/2016,12/1/2021,1,55.9500007629395,,,0,
6/13/2016,6/1/2022,1,56.3899993896484,,,0,
6/13/2016,12/1/2022,1,56.7900009155273,,,0,
6/13/2016,6/1/2023,1,57.2000007629395,,,0,
6/13/2016,12/1/2023,1,57.5999984741211,,,0,
6/13/2016,6/1/2024,1,57.7700004577637,,,0,
6/13/2016,12/1/2024,1,57.9300003051758,,,0,
6/13/2016,7/1/2016,3,1.51450002193451,1.52699995040894,1.4938999414444,48927,
6/13/2016,8/1/2016,3,1.52149999141693,1.53380000591278,1.50129997730255,24532,
6/13/2016,9/1/2016,3,1.53369998931885,1.54489994049072,1.51320004463196,17317,
6/13/2016,10/1/2016,3,1.54700005054474,1.55739998817444,1.5271999835968,8654,
6/13/2016,11/1/2016,3,1.56120002269745,1.57099997997284,1.54120004177094,5143,
6/13/2016,12/1/2016,3,1.57410001754761,1.58360004425049,1.55340003967285,8307,
6/13/2016,1/1/2017,3,1.58759999275208,1.5958000421524,1.56959998607636,2809,
6/13/2016,2/1/2017,3,1.59660005569458,1.59889996051788,1.59119999408722,2703,
6/13/2016,3/1/2017,3,1.59889996051788,1.60000002384186,1.59230005741119,2844,
6/13/2016,4/1/2017,3,1.59210002422333,1.59280002117157,1.5757999420166,1276,
6/13/2016,5/1/2017,3,1.58840000629425,1.58210003376007,1.58210003376007,558,
6/13/2016,6/1/2017,3,1.58800005912781,1.59340000152588,1.5683000087738,1012,
6/13/2016,7/1/2017,3,1.59249997138977,,1.5900000333786,205,
6/13/2016,8/1/2017,3,1.59940004348755,,1.5945999622345,240,
6/13/2016,9/1/2017,3,1.6081999540329,,1.60539996623993,226,
6/13/2016,10/1/2017,3,1.61710000038147,,1.61459994316101,80,
6/13/2016,11/1/2017,3,1.62609994411469,,1.62339997291565,38,
6/13/2016,12/1/2017,3,1.63349997997284,1.63810002803803,1.61419999599457,638,
6/13/2016,1/1/2018,3,1.63950002193451,,1.63929998874664,4,
6/13/2016,2/1/2018,3,1.63999998569489,,,4,
6/13/2016,3/1/2018,3,1.63699996471405,,,4,
6/13/2016,4/1/2018,3,1.63100004196167,1.62999999523163,1.62750005722046,4,
6/13/2016,5/1/2018,3,1.63300001621246,,,0,
6/13/2016,6/1/2018,3,1.63800001144409,,,0,
6/13/2016,7/1/2018,3,1.64649999141693,,,0,
6/13/2016,8/1/2018,3,1.65600001811981,,,0,
6/13/2016,9/1/2018,3,1.66700005531311,,,0,
6/13/2016,10/1/2018,3,1.67799997329712,,,0,
6/13/2016,11/1/2018,3,1.6875,,,0,
6/13/2016,12/1/2018,3,1.69550001621246,1.70099997520447,1.69319999217987,2,
6/13/2016,1/1/2019,3,1.70350003242493,,,0,
6/13/2016,2/1/2019,3,1.70799994468689,,,0,
6/13/2016,3/1/2019,3,1.70700001716614,,,0,
6/13/2016,4/1/2019,3,1.70249998569489,,,0,
6/13/2016,5/1/2019,3,1.70749998092651,,,0,
6/13/2016,6/1/2019,3,1.7150000333786,,,0,
6/13/2016,7/1/2019,3,1.72350001335144,,,0,
6/13/2016,8/1/2019,3,1.73300004005432,,,0,
6/13/2016,9/1/2019,3,1.74249994754791,,,0,
6/13/2016,10/1/2019,3,1.75049996376038,,,0,
6/13/2016,11/1/2019,3,1.75750005245209,,,0,
6/13/2016,12/1/2019,3,1.76300001144409,,,0,
6/13/2016,1/1/2020,3,1.77049994468689,,,0,
6/13/2016,7/1/2016,4,1.53620004653931,1.55739998817444,1.5188000202179,62701,
6/13/2016,8/1/2016,4,1.54910004138947,1.56519997119904,1.53199994564056,51911,
6/13/2016,9/1/2016,4,1.54949998855591,1.56729996204376,1.53159999847412,40362,
6/13/2016,10/1/2016,4,1.4404000043869,1.44869995117188,1.42139995098114,20046,
6/13/2016,11/1/2016,4,1.4190000295639,1.42709994316101,1.40209996700287,10832,
6/13/2016,12/1/2016,4,1.40190005302429,1.41089999675751,1.38349997997284,11369,
6/13/2016,1/1/2017,4,1.40230000019074,1.41120004653931,1.38610005378723,1523,
6/13/2016,2/1/2017,4,1.41390001773834,1.41460001468658,1.39999997615814,377,
6/13/2016,3/1/2017,4,1.432000041008,1.4326000213623,1.41400003433228,665,
6/13/2016,4/1/2017,4,1.64769995212555,1.64429998397827,1.63450002670288,727,
6/13/2016,5/1/2017,4,1.65659999847412,1.66460001468658,1.64260005950928,602,
6/13/2016,6/1/2017,4,1.65550005435944,1.6603000164032,1.63820004463196,583,
6/13/2016,7/1/2017,4,1.64499998092651,,1.64139997959137,114,
6/13/2016,8/1/2017,4,1.62919998168945,,1.63100004196167,97,
6/13/2016,9/1/2017,4,1.6055999994278,,1.60699999332428,128,
6/13/2016,10/1/2017,4,1.46309995651245,,1.45959997177124,126,
6/13/2016,11/1/2017,4,1.43620002269745,,1.43320000171661,118,
6/13/2016,12/1/2017,4,1.41989994049072,1.42499995231628,1.40069997310638,389,
6/13/2016,1/1/2018,4,1.42190003395081,1.42250001430511,1.41620004177094,120,
6/13/2016,2/1/2018,4,1.43589997291565,,1.42439997196198,100,
6/13/2016,3/1/2018,4,1.45990002155304,,1.46060001850128,98,
6/13/2016,4/1/2018,4,1.68990004062653,,1.6923999786377,259,
6/13/2016,5/1/2018,4,1.70589995384216,,1.70940005779266,263,
6/13/2016,6/1/2018,4,1.70930004119873,,1.70529997348785,102,
6/13/2016,7/1/2018,4,1.69780004024506,,,0,
6/13/2016,8/1/2018,4,1.67630004882813,,,0,
6/13/2016,9/1/2018,4,1.64429998397827,,,0,
6/13/2016,10/1/2018,4,1.49979996681213,,,0,
6/13/2016,11/1/2018,4,1.46430003643036,,,0,
6/13/2016,12/1/2018,4,1.43929994106293,,,0,
6/13/2016,1/1/2019,4,1.44229996204376,,,0,
6/13/2016,2/1/2019,4,1.45729994773865,,,0,
6/13/2016,3/1/2019,4,1.4838000535965,,,0,
6/13/2016,4/1/2019,4,1.70879995822907,,,0,
6/13/2016,5/1/2019,4,1.71529996395111,,,0,
6/13/2016,6/1/2019,4,1.70829999446869,,,0,
6/13/2016,7/1/2019,4,1.6952999830246,,,0,
6/13/2016,8/1/2019,4,1.67530000209808,,,0,
6/13/2016,9/1/2019,4,1.65530002117157,,,0,
6/13/2016,10/1/2019,4,1.53830003738403,,,0,
6/13/2016,11/1/2019,4,1.51380002498627,,,0,
6/13/2016,12/1/2019,4,1.49930000305176,,,0,
6/13/2016,1/1/2020,4,1.50429999828339,,,0,
6/14/2016,7/1/2016,1,48.4900016784668,48.689998626709,47.8400001525879,446254,
6/14/2016,8/1/2016,1,49.060001373291,49.2700004577637,48.4099998474121,217604,
6/14/2016,9/1/2016,1,49.560001373291,49.75,48.9599990844727,75875,
6/14/2016,10/1/2016,1,49.9900016784668,50.1399993896484,49.4000015258789,20657,
6/14/2016,11/1/2016,1,50.4099998474121,50.5499992370605,49.7999992370606,17224,
6/14/2016,12/1/2016,1,50.7599983215332,50.9199981689453,50.1199989318848,53215,
6/14/2016,1/1/2017,1,51.0099983215332,51.0800018310547,50.4099998474121,8215,
6/14/2016,2/1/2017,1,51.189998626709,51.2400016784668,50.9199981689453,3280,
6/14/2016,3/1/2017,1,51.3300018310547,51.5400009155273,50.8300018310547,8482,
6/14/2016,4/1/2017,1,51.4000015258789,51.5499992370606,50.9900016784668,2286,
6/14/2016,5/1/2017,1,51.439998626709,51.5900001525879,51.2000007629395,1393,
6/14/2016,6/1/2017,1,51.4700012207031,51.6500015258789,50.8499984741211,14280,
6/14/2016,7/1/2017,1,51.4900016784668,51.4500007629395,51.0900001525879,682,
6/14/2016,8/1/2017,1,51.5200004577637,51,51,262,
6/14/2016,9/1/2017,1,51.5800018310547,,51.4099998474121,1306,
6/14/2016,10/1/2017,1,51.6699981689453,,51.5299987792969,169,
6/14/2016,11/1/2017,1,51.7799987792969,,51.5900001525879,122,
6/14/2016,12/1/2017,1,51.9000015258789,52.0400009155273,51.2999992370605,17528,
6/14/2016,1/1/2018,1,51.9300003051758,,51.75,38,
6/14/2016,2/1/2018,1,51.9799995422363,,51.7799987792969,26,
6/14/2016,3/1/2018,1,52.0200004577637,,52.2799987792969,215,
6/14/2016,4/1/2018,1,52.0699996948242,,52.310001373291,6,
6/14/2016,5/1/2018,1,52.1199989318848,,52.4000015258789,0,
6/14/2016,6/1/2018,1,52.189998626709,52.2700004577637,51.9900016784668,1198,
6/14/2016,7/1/2018,1,52.2299995422363,,52.25,0,
6/14/2016,8/1/2018,1,52.2999992370606,,52.3400001525879,0,
6/14/2016,9/1/2018,1,52.3800010681152,,52.4599990844727,29,
6/14/2016,10/1/2018,1,52.4799995422363,,,0,
6/14/2016,11/1/2018,1,52.5900001525879,,,0,
6/14/2016,12/1/2018,1,52.7099990844727,52.8899993896484,52.2299995422363,3068,
6/14/2016,1/1/2019,1,52.7400016784668,,,0,
6/14/2016,2/1/2019,1,52.7799987792969,,,0,
6/14/2016,3/1/2019,1,52.8199996948242,,,0,
6/14/2016,4/1/2019,1,52.8800010681152,,,0,
6/14/2016,5/1/2019,1,52.9599990844727,,,0,
6/14/2016,6/1/2019,1,53.060001373291,,,50,
6/14/2016,7/1/2019,1,53.0800018310547,,,0,
6/14/2016,8/1/2019,1,53.1399993896484,,,0,
6/14/2016,9/1/2019,1,53.2299995422363,,,0,
6/14/2016,10/1/2019,1,53.3400001525879,,,0,
6/14/2016,11/1/2019,1,53.4599990844727,,,0,
6/14/2016,12/1/2019,1,53.5900001525879,53.7900009155274,53.2299995422363,340,
6/14/2016,1/1/2020,1,53.6399993896484,,,0,
6/14/2016,2/1/2020,1,53.7099990844727,,,0,
6/14/2016,3/1/2020,1,53.7900009155274,,,0,
6/14/2016,4/1/2020,1,53.8800010681152,,,0,
6/14/2016,5/1/2020,1,53.9799995422363,,,0,
6/14/2016,6/1/2020,1,54.0999984741211,,,0,
6/14/2016,7/1/2020,1,54.0999984741211,,,0,
6/14/2016,8/1/2020,1,54.1399993896484,,,0,
6/14/2016,9/1/2020,1,54.2099990844727,,,0,
6/14/2016,10/1/2020,1,54.310001373291,,,0,
6/14/2016,11/1/2020,1,54.4300003051758,,,0,
6/14/2016,12/1/2020,1,54.5699996948242,54.6300010681152,54.1500015258789,17,
6/14/2016,1/1/2021,1,54.6100006103516,,,0,
6/14/2016,2/1/2021,1,54.6599998474121,,,0,
6/14/2016,3/1/2021,1,54.7299995422363,,,0,
6/14/2016,4/1/2021,1,54.8199996948242,,,0,
6/14/2016,5/1/2021,1,54.9199981689453,,,0,
6/14/2016,6/1/2021,1,55.0400009155274,,,0,
6/14/2016,7/1/2021,1,55.0299987792969,,,0,
6/14/2016,8/1/2021,1,55.0499992370605,,,0,
6/14/2016,9/1/2021,1,55.1100006103516,,,0,
6/14/2016,10/1/2021,1,55.2099990844727,,,0,
6/14/2016,11/1/2021,1,55.3300018310547,,,0,
6/14/2016,12/1/2021,1,55.4700012207031,,55.8499984741211,0,
6/14/2016,6/1/2022,1,55.9099998474121,,,0,
6/14/2016,12/1/2022,1,56.310001373291,,,0,
6/14/2016,6/1/2023,1,56.7200012207031,,,0,
6/14/2016,12/1/2023,1,57.1199989318848,57.5,57.5,1,
6/14/2016,6/1/2024,1,57.2900009155273,,,0,
6/14/2016,12/1/2024,1,57.4500007629395,,,0,
6/14/2016,7/1/2016,3,1.50199997425079,1.50769996643066,1.48459994792938,40062,
6/14/2016,8/1/2016,3,1.50929999351501,1.51540005207062,1.49249994754791,24263,
6/14/2016,9/1/2016,3,1.52180004119873,1.52499997615814,1.50539994239807,14898,
6/14/2016,10/1/2016,3,1.53519999980927,1.53770005702972,1.52009999752045,5619,
6/14/2016,11/1/2016,3,1.54929995536804,1.55060005187988,1.53460001945496,3519,
6/14/2016,12/1/2016,3,1.56190001964569,1.56459999084473,1.54719996452332,6248,
6/14/2016,1/1/2017,3,1.57509994506836,1.57710003852844,1.56439995765686,1318,
6/14/2016,2/1/2017,3,1.58360004425049,1.58539998531342,1.57500004768372,984,
6/14/2016,3/1/2017,3,1.58560001850128,1.58440005779266,1.57829999923706,836,
6/14/2016,4/1/2017,3,1.57860004901886,1.57599997520447,1.5706000328064,423,
6/14/2016,5/1/2017,3,1.57469999790192,1.57330000400543,1.56959998607636,281,
6/14/2016,6/1/2017,3,1.57400000095367,1.5764000415802,1.56229996681213,429,
6/14/2016,7/1/2017,3,1.57840001583099,,1.57570004463196,130,
6/14/2016,8/1/2017,3,1.58529996871948,,1.59060001373291,51,
6/14/2016,9/1/2017,3,1.59420001506805,,1.60090005397797,56,
6/14/2016,10/1/2017,3,1.60339999198914,1.59500002861023,1.59500002861023,45,
6/14/2016,11/1/2017,3,1.61269998550415,1.60609996318817,1.60609996318817,27,
6/14/2016,12/1/2017,3,1.62059998512268,1.62109994888306,1.61000001430511,307,
6/14/2016,1/1/2018,3,1.62689995765686,,1.61969995498657,0,
6/14/2016,2/1/2018,3,1.62740004062653,,1.63650000095367,0,
6/14/2016,3/1/2018,3,1.62440001964569,,1.63610005378723,4,
6/14/2016,4/1/2018,3,1.61839997768402,1.62000000476837,1.61749994754791,4,
6/14/2016,5/1/2018,3,1.62039995193481,,,0,
6/14/2016,6/1/2018,3,1.62539994716644,1.62419998645782,1.62419998645782,1,
6/14/2016,7/1/2018,3,1.63390004634857,,,0,
6/14/2016,8/1/2018,3,1.64339995384216,,,0,
6/14/2016,9/1/2018,3,1.65439999103546,,,0,
6/14/2016,10/1/2018,3,1.66540002822876,,,0,
6/14/2016,11/1/2018,3,1.67490005493164,,,0,
6/14/2016,12/1/2018,3,1.68289995193481,,1.68799996376038,0,
6/14/2016,1/1/2019,3,1.6904000043869,,1.68850004673004,0,
6/14/2016,2/1/2019,3,1.69490003585815,,,0,
6/14/2016,3/1/2019,3,1.69389998912811,,,0,
6/14/2016,4/1/2019,3,1.68939995765686,,,0,
6/14/2016,5/1/2019,3,1.69439995288849,,,0,
6/14/2016,6/1/2019,3,1.70190000534058,,,0,
6/14/2016,7/1/2019,3,1.71039998531342,,,0,
6/14/2016,8/1/2019,3,1.7199000120163,,,0,
6/14/2016,9/1/2019,3,1.72940003871918,,,0,
6/14/2016,10/1/2019,3,1.73740005493164,,,0,
6/14/2016,11/1/2019,3,1.74440002441406,,,0,
6/14/2016,12/1/2019,3,1.74989998340607,,,0,
6/14/2016,1/1/2020,3,1.75740003585815,,,0,
6/14/2016,7/1/2016,4,1.52129995822907,1.5324000120163,1.48959994316101,43241,
6/14/2016,8/1/2016,4,1.53410005569458,1.54499995708466,1.50349998474121,43185,
6/14/2016,9/1/2016,4,1.53550004959106,1.54449999332428,1.50650000572205,31813,
6/14/2016,10/1/2016,4,1.42820000648499,1.43509995937347,1.40289998054504,18019,
6/14/2016,11/1/2016,4,1.40639996528626,1.4128999710083,1.3914999961853,8755,
6/14/2016,12/1/2016,4,1.38909995555878,1.39579999446869,1.3672000169754,8495,
6/14/2016,1/1/2017,4,1.38970005512238,1.39559996128082,1.37279999256134,2150,
6/14/2016,2/1/2017,4,1.40170001983643,1.40649998188019,1.39320003986359,500,
6/14/2016,3/1/2017,4,1.41989994049072,1.42410004138947,1.40120005607605,435,
6/14/2016,4/1/2017,4,1.63520002365112,1.63680005073547,1.61710000038147,387,
6/14/2016,5/1/2017,4,1.64390003681183,1.64839994907379,1.63719999790192,354,
6/14/2016,6/1/2017,4,1.64250004291534,1.64680004119873,1.6327999830246,563,
6/14/2016,7/1/2017,4,1.63240003585815,1.625,1.62370002269745,193,
6/14/2016,8/1/2017,4,1.61740005016327,1.60920000076294,1.60920000076294,189,
6/14/2016,9/1/2017,4,1.59399998188019,,1.59529995918274,204,
6/14/2016,10/1/2017,4,1.45260000228882,,1.44889998435974,115,
6/14/2016,11/1/2017,4,1.42639994621277,,1.42330002784729,116,
6/14/2016,12/1/2017,4,1.40989995002747,1.41330003738403,1.39579999446869,352,
6/14/2016,1/1/2018,4,1.41190004348755,,1.40950000286102,1,
6/14/2016,2/1/2018,4,1.42589998245239,,1.41949999332428,0,
6/14/2016,3/1/2018,4,1.44990003108978,,1.45510005950928,0,
6/14/2016,4/1/2018,4,1.67990005016327,,1.68509995937347,0,
6/14/2016,5/1/2018,4,1.69589996337891,,1.70210003852844,0,
6/14/2016,6/1/2018,4,1.69930005073547,,1.70050001144409,0,
6/14/2016,7/1/2018,4,1.6878000497818,,,0,
6/14/2016,8/1/2018,4,1.66630005836487,,,0,
6/14/2016,9/1/2018,4,1.63429999351501,,,0,
6/14/2016,10/1/2018,4,1.48979997634888,,,0,
6/14/2016,11/1/2018,4,1.4543000459671,,,0,
6/14/2016,12/1/2018,4,1.42929995059967,,,0,
6/14/2016,1/1/2019,4,1.43229997158051,,,0,
6/14/2016,2/1/2019,4,1.44729995727539,,,0,
6/14/2016,3/1/2019,4,1.47379994392395,,,0,
6/14/2016,4/1/2019,4,1.69879996776581,,,0,
6/14/2016,5/1/2019,4,1.70529997348785,,,0,
6/14/2016,6/1/2019,4,1.69830000400543,,,0,
6/14/2016,7/1/2019,4,1.68529999256134,,,0,
6/14/2016,8/1/2019,4,1.66530001163483,,,0,
6/14/2016,9/1/2019,4,1.64530003070831,,,0,
6/14/2016,10/1/2019,4,1.52830004692078,,,0,
6/14/2016,11/1/2019,4,1.50380003452301,,,0,
6/14/2016,12/1/2019,4,1.4893000125885,,,0,
6/14/2016,1/1/2020,4,1.49430000782013,,,0,
6/15/2016,7/1/2016,1,48.0099983215332,48.7200012207031,47.2799987792969,518669,
6/15/2016,8/1/2016,1,48.5,49.2299995422363,47.7900009155273,276755,
6/15/2016,9/1/2016,1,48.9500007629395,49.6800003051758,48.2700004577637,79080,
6/15/2016,10/1/2016,1,49.3499984741211,50.060001373291,48.689998626709,27065,
6/15/2016,11/1/2016,1,49.75,50.4099998474121,49.1100006103516,21083,
6/15/2016,12/1/2016,1,50.0900001525879,50.7799987792969,49.439998626709,64244,
6/15/2016,1/1/2017,1,50.3400001525879,50.9700012207031,49.7299995422363,6096,
6/15/2016,2/1/2017,1,50.5200004577637,51.0099983215332,50.0400009155274,2249,
6/15/2016,3/1/2017,1,50.6599998474121,51.1599998474121,50.189998626709,6496,
6/15/2016,4/1/2017,1,50.75,51.3400001525879,50.2000007629395,2422,
6/15/2016,5/1/2017,1,50.810001373291,51.3899993896484,50.2700004577637,1356,
6/15/2016,6/1/2017,1,50.8600006103516,51.4700012207031,50.25,13650,
6/15/2016,7/1/2017,1,50.8899993896484,,50.5,696,
6/15/2016,8/1/2017,1,50.939998626709,,50.9500007629395,528,
6/15/2016,9/1/2017,1,51.0200004577637,51.4099998474121,50.8600006103516,1372,
6/15/2016,10/1/2017,1,51.1300010681152,,51,195,
6/15/2016,11/1/2017,1,51.2599983215332,,51.0800018310547,236,
6/15/2016,12/1/2017,1,51.4000015258789,51.9500007629395,50.8300018310547,24229,
6/15/2016,1/1/2018,1,51.439998626709,,51.2700004577637,219,
6/15/2016,2/1/2018,1,51.5,,51.2999992370605,52,
6/15/2016,3/1/2018,1,51.5499992370606,,51.4199981689453,277,
6/15/2016,4/1/2018,1,51.6100006103516,,51.4799995422363,0,
6/15/2016,5/1/2018,1,51.6699981689453,,51.5699996948242,0,
6/15/2016,6/1/2018,1,51.75,52.2700004577637,51.2000007629395,2973,
6/15/2016,7/1/2018,1,51.7900009155273,,51.810001373291,0,
6/15/2016,8/1/2018,1,51.8600006103516,,51.9099998474121,0,
6/15/2016,9/1/2018,1,51.9500007629395,,52.0400009155273,26,
6/15/2016,10/1/2018,1,52.0499992370606,,,0,
6/15/2016,11/1/2018,1,52.1599998474121,,,0,
6/15/2016,12/1/2018,1,52.2900009155273,52.7299995422363,51.8199996948242,3182,
6/15/2016,1/1/2019,1,52.3199996948242,,,0,
6/15/2016,2/1/2019,1,52.3600006103516,,,0,
6/15/2016,3/1/2019,1,52.4099998474121,,,0,
6/15/2016,4/1/2019,1,52.4700012207031,,,0,
6/15/2016,5/1/2019,1,52.5499992370605,,,0,
6/15/2016,6/1/2019,1,52.6500015258789,,,27,
6/15/2016,7/1/2019,1,52.6800003051758,,,0,
6/15/2016,8/1/2019,1,52.7400016784668,,,0,
6/15/2016,9/1/2019,1,52.8300018310547,,,0,
6/15/2016,10/1/2019,1,52.939998626709,,,0,
6/15/2016,11/1/2019,1,53.060001373291,,,0,
6/15/2016,12/1/2019,1,53.189998626709,53.310001373291,53.0900001525879,546,
6/15/2016,1/1/2020,1,53.2400016784668,,,0,
6/15/2016,2/1/2020,1,53.310001373291,,,0,
6/15/2016,3/1/2020,1,53.3899993896484,,,0,
6/15/2016,4/1/2020,1,53.4799995422363,,,0,
6/15/2016,5/1/2020,1,53.5800018310547,,,0,
6/15/2016,6/1/2020,1,53.7000007629395,,,0,
6/15/2016,7/1/2020,1,53.7000007629395,,,0,
6/15/2016,8/1/2020,1,53.7400016784668,,,0,
6/15/2016,9/1/2020,1,53.810001373291,,,0,
6/15/2016,10/1/2020,1,53.9099998474121,,,0,
6/15/2016,11/1/2020,1,54.0299987792969,,,0,
6/15/2016,12/1/2020,1,54.1699981689453,54.2799987792969,53.9700012207031,182,
6/15/2016,1/1/2021,1,54.2099990844727,,,0,
6/15/2016,2/1/2021,1,54.2599983215332,,,0,
6/15/2016,3/1/2021,1,54.3300018310547,,,0,
6/15/2016,4/1/2021,1,54.4199981689453,,,0,
6/15/2016,5/1/2021,1,54.5200004577637,,,0,
6/15/2016,6/1/2021,1,54.6399993896484,,,0,
6/15/2016,7/1/2021,1,54.6300010681152,,,0,
6/15/2016,8/1/2021,1,54.6500015258789,,,0,
6/15/2016,9/1/2021,1,54.7099990844727,,,0,
6/15/2016,10/1/2021,1,54.810001373291,,,0,
6/15/2016,11/1/2021,1,54.9300003051758,,,0,
6/15/2016,12/1/2021,1,55.0699996948242,,,0,
6/15/2016,6/1/2022,1,55.5099983215332,,,0,
6/15/2016,12/1/2022,1,55.9099998474121,,,0,
6/15/2016,6/1/2023,1,56.3199996948242,,,0,
6/15/2016,12/1/2023,1,56.7200012207031,,,0,
6/15/2016,6/1/2024,1,56.8899993896484,,,0,
6/15/2016,12/1/2024,1,57.0499992370606,,,0,
6/15/2016,7/1/2016,3,1.47780001163483,1.50240004062653,1.46360003948212,54432,
6/15/2016,8/1/2016,3,1.48520004749298,1.50950002670288,1.4708000421524,35855,
6/15/2016,9/1/2016,3,1.49839997291565,1.5217000246048,1.48409998416901,20796,
6/15/2016,10/1/2016,3,1.51289999485016,1.53519999980927,1.49950003623962,11946,
6/15/2016,11/1/2016,3,1.52760004997253,1.54939997196198,1.51540005207062,8811,
6/15/2016,12/1/2016,3,1.54040002822876,1.56169998645782,1.52699995040894,12046,
6/15/2016,1/1/2017,3,1.55369997024536,1.57439994812012,1.54190003871918,3323,
6/15/2016,2/1/2017,3,1.56270003318787,1.58249998092651,1.55789995193481,1321,
6/15/2016,3/1/2017,3,1.56529998779297,1.58550000190735,1.56149995326996,1125,
6/15/2016,4/1/2017,3,1.55920004844666,1.56920003890991,1.55130004882813,677,
6/15/2016,5/1/2017,3,1.55599999427795,1.56780004501343,1.55340003967285,332,
6/15/2016,6/1/2017,3,1.55569994449615,1.57560002803803,1.54499995708466,1241,
6/15/2016,7/1/2017,3,1.56040000915527,,1.56050002574921,239,
6/15/2016,8/1/2017,3,1.56749999523163,,1.57260000705719,166,
6/15/2016,9/1/2017,3,1.57659995555878,1.55499994754791,1.55499994754791,158,
6/15/2016,10/1/2017,3,1.58599996566772,1.58510005474091,1.58500003814697,130,
6/15/2016,11/1/2017,3,1.59539997577667,1.60000002384186,1.5949000120163,128,
6/15/2016,12/1/2017,3,1.60319995880127,1.62049996852875,1.5929000377655,691,
6/15/2016,1/1/2018,3,1.60989999771118,1.61500000953674,1.61500000953674,47,
6/15/2016,2/1/2018,3,1.61039996147156,1.61740005016327,1.60689997673035,15,
6/15/2016,3/1/2018,3,1.60739994049072,1.61440002918243,1.60710000991821,13,
6/15/2016,4/1/2018,3,1.60140001773834,1.60839998722076,1.60839998722076,11,
6/15/2016,5/1/2018,3,1.60339999198914,1.61300003528595,1.60699999332428,9,
6/15/2016,6/1/2018,3,1.60839998722076,1.61800003051758,1.61539995670319,4,
6/15/2016,7/1/2018,3,1.6168999671936,1.62650001049042,1.62390005588532,3,
6/15/2016,8/1/2018,3,1.62639999389648,1.6360000371933,1.63339996337891,2,
6/15/2016,9/1/2018,3,1.63740003108978,1.64699995517731,1.6444000005722,2,
6/15/2016,10/1/2018,3,1.64839994907379,1.6554000377655,1.6554000377655,1,
6/15/2016,11/1/2018,3,1.65789997577667,1.66489994525909,1.66489994525909,1,
6/15/2016,12/1/2018,3,1.66589999198914,1.67289996147156,1.67289996147156,1,
6/15/2016,1/1/2019,3,1.67340004444122,1.68350005149841,1.68040001392365,2,
6/15/2016,2/1/2019,3,1.67789995670319,,,0,
6/15/2016,3/1/2019,3,1.67690002918243,,,0,
6/15/2016,4/1/2019,3,1.67239999771118,,,0,
6/15/2016,5/1/2019,3,1.67739999294281,,,0,
6/15/2016,6/1/2019,3,1.6849000453949,,,0,
6/15/2016,7/1/2019,3,1.69340002536774,,,0,
6/15/2016,8/1/2019,3,1.70290005207062,,,0,
6/15/2016,9/1/2019,3,1.71239995956421,,,0,
6/15/2016,10/1/2019,3,1.72039997577667,,,0,
6/15/2016,11/1/2019,3,1.72739994525909,,,0,
6/15/2016,12/1/2019,3,1.73290002346039,,,0,
6/15/2016,1/1/2020,3,1.74039995670319,,,0,
6/15/2016,7/1/2016,4,1.50139999389648,1.52030003070831,1.47379994392395,59324,
6/15/2016,8/1/2016,4,1.51520001888275,1.53390002250671,1.48860001564026,61237,
6/15/2016,9/1/2016,4,1.51760005950928,1.53540003299713,1.49349999427795,41531,
6/15/2016,10/1/2016,4,1.41139996051788,1.42900002002716,1.39189994335175,31769,
6/15/2016,11/1/2016,4,1.39129996299744,1.40820002555847,1.3720999956131,19279,
6/15/2016,12/1/2016,4,1.37419998645782,1.39110004901886,1.3565000295639,15928,
6/15/2016,1/1/2017,4,1.37450003623962,1.39110004901886,1.3581999540329,2610,
6/15/2016,2/1/2017,4,1.3856999874115,1.39400005340576,1.37259995937347,680,
6/15/2016,3/1/2017,4,1.40320003032684,1.4190000295639,1.39189994335175,700,
6/15/2016,4/1/2017,4,1.61759996414185,1.63479995727539,1.60660004615784,618,
6/15/2016,5/1/2017,4,1.62580001354218,1.63530004024506,1.61670005321503,611,
6/15/2016,6/1/2017,4,1.62399995326996,1.6385999917984,1.61290001869202,1198,
6/15/2016,7/1/2017,4,1.6143000125885,1.61779999732971,1.61099994182587,261,
6/15/2016,8/1/2017,4,1.60000002384186,1.59979999065399,1.59689998626709,213,
6/15/2016,9/1/2017,4,1.57739996910095,1.59329998493195,1.57439994812012,188,
6/15/2016,10/1/2017,4,1.43889999389648,1.45019996166229,1.43570005893707,190,
6/15/2016,11/1/2017,4,1.41299998760223,,1.41639995574951,249,
6/15/2016,12/1/2017,4,1.39660000801086,1.41480004787445,1.38610005378723,848,
6/15/2016,1/1/2018,4,1.39900004863739,,1.40480005741119,12,
6/15/2016,2/1/2018,4,1.41299998760223,,1.41449999809265,0,
6/15/2016,3/1/2018,4,1.43700003623962,,1.44980001449585,0,
6/15/2016,4/1/2018,4,1.66750001907349,,,0,
6/15/2016,5/1/2018,4,1.68350005149841,,,0,
6/15/2016,6/1/2018,4,1.68690001964569,1.67900002002716,1.67900002002716,1,
6/15/2016,7/1/2018,4,1.67540001869202,,,0,
6/15/2016,8/1/2018,4,1.65390002727509,,,0,
6/15/2016,9/1/2018,4,1.62189996242523,1.62430000305176,1.62430000305176,1,
6/15/2016,10/1/2018,4,1.47790002822876,1.47979998588562,1.47979998588562,1,
6/15/2016,11/1/2018,4,1.4423999786377,1.44430005550385,1.44430005550385,1,
6/15/2016,12/1/2018,4,1.41740000247955,1.41929996013641,1.41929996013641,6,
6/15/2016,1/1/2019,4,1.42040002346039,1.42229998111725,1.42229998111725,2,
6/15/2016,2/1/2019,4,1.43540000915527,,,0,
6/15/2016,3/1/2019,4,1.46189999580383,,,0,
6/15/2016,4/1/2019,4,1.68690001964569,,,0,
6/15/2016,5/1/2019,4,1.69340002536774,,,0,
6/15/2016,6/1/2019,4,1.68640005588532,,,0,
6/15/2016,7/1/2019,4,1.67340004444122,,,0,
6/15/2016,8/1/2019,4,1.65339994430542,,,0,
6/15/2016,9/1/2019,4,1.63339996337891,,,0,
6/15/2016,10/1/2019,4,1.51639997959137,,,0,
6/15/2016,11/1/2019,4,1.4918999671936,,,0,
6/15/2016,12/1/2019,4,1.47739994525909,,,0,
6/15/2016,1/1/2020,4,1.48239994049072,,,0,
6/16/2016,7/1/2016,1,46.2099990844727,47.75,45.9099998474121,495357,
6/16/2016,8/1/2016,1,46.7400016784668,48.25,46.439998626709,364901,
6/16/2016,9/1/2016,1,47.25,48.7000007629395,46.9599990844727,80386,
6/16/2016,10/1/2016,1,47.6800003051758,49.1100006103516,47.4000015258789,28951,
6/16/2016,11/1/2016,1,48.1100006103516,49.3899993896484,47.8600006103516,21485,
6/16/2016,12/1/2016,1,48.4799995422363,49.8400001525879,48.2299995422363,72096,
6/16/2016,1/1/2017,1,48.7599983215332,50.0299987792969,48.5699996948242,11542,
6/16/2016,2/1/2017,1,48.9599990844727,49.9599990844727,48.7900009155274,3930,
6/16/2016,3/1/2017,1,49.1100006103516,50.2000007629395,48.9799995422363,9429,
6/16/2016,4/1/2017,1,49.2099990844727,50.2099990844727,49.1399993896484,2878,
6/16/2016,5/1/2017,1,49.2900009155273,50.2700004577637,49.2400016784668,1107,
6/16/2016,6/1/2017,1,49.3499984741211,50.5299987792969,49.1599998474121,14017,
6/16/2016,7/1/2017,1,49.3899993896484,49.8600006103516,49.2000007629395,2014,
6/16/2016,8/1/2017,1,49.4500007629395,,49.8699989318848,358,
6/16/2016,9/1/2017,1,49.5299987792969,50.25,49.810001373291,889,
6/16/2016,10/1/2017,1,49.6399993896484,,49.9099998474121,137,
6/16/2016,11/1/2017,1,49.7700004577637,,49.9900016784668,92,
6/16/2016,12/1/2017,1,49.9099998474121,51.2200012207031,49.7400016784668,24523,
6/16/2016,1/1/2018,1,49.9599990844727,,50.1300010681152,94,
6/16/2016,2/1/2018,1,50.0299987792969,,50.2200012207031,30,
6/16/2016,3/1/2018,1,50.0900001525879,,50.2099990844727,32,
6/16/2016,4/1/2018,1,50.1599998474121,,50.2999992370606,5,
6/16/2016,5/1/2018,1,50.2299995422363,,50.3400001525879,0,
6/16/2016,6/1/2018,1,50.3199996948242,51.2200012207031,50.2000007629395,1733,
6/16/2016,7/1/2018,1,50.3699989318848,,50.7700004577637,0,
6/16/2016,8/1/2018,1,50.4500007629395,,50.8699989318848,0,
6/16/2016,9/1/2018,1,50.5499992370605,,51,14,
6/16/2016,10/1/2018,1,50.6599998474121,,,0,
6/16/2016,11/1/2018,1,50.7799987792969,,,2,
6/16/2016,12/1/2018,1,50.9199981689453,52.060001373291,50.7700004577637,3603,
6/16/2016,1/1/2019,1,50.9599990844727,51,51,22,
6/16/2016,2/1/2019,1,51,,,2,
6/16/2016,3/1/2019,1,51.060001373291,,,0,
6/16/2016,4/1/2019,1,51.1300010681152,,,0,
6/16/2016,5/1/2019,1,51.2099990844727,,,0,
6/16/2016,6/1/2019,1,51.310001373291,51.6300010681152,51.6199989318848,11,
6/16/2016,7/1/2019,1,51.3400001525879,,,0,
6/16/2016,8/1/2019,1,51.4099998474121,,,0,
6/16/2016,9/1/2019,1,51.5,,,0,
6/16/2016,10/1/2019,1,51.6199989318848,,,0,
6/16/2016,11/1/2019,1,51.7400016784668,,,0,
6/16/2016,12/1/2019,1,51.8800010681152,52.5099983215332,51.810001373291,411,
6/16/2016,1/1/2020,1,51.939998626709,,,0,
6/16/2016,2/1/2020,1,52.0099983215332,,,0,
6/16/2016,3/1/2020,1,52.0900001525879,,,0,
6/16/2016,4/1/2020,1,52.189998626709,,,0,
6/16/2016,5/1/2020,1,52.2900009155273,,,0,
6/16/2016,6/1/2020,1,52.4099998474121,,,0,
6/16/2016,7/1/2020,1,52.4099998474121,,,0,
6/16/2016,8/1/2020,1,52.4500007629395,,,0,
6/16/2016,9/1/2020,1,52.5299987792969,,,0,
6/16/2016,10/1/2020,1,52.6300010681152,,,0,
6/16/2016,11/1/2020,1,52.7599983215332,,,0,
6/16/2016,12/1/2020,1,52.9000015258789,53.8499984741211,52.8899993896484,96,
6/16/2016,1/1/2021,1,52.939998626709,,,0,
6/16/2016,2/1/2021,1,53,,,0,
6/16/2016,3/1/2021,1,53.0800018310547,,,0,
6/16/2016,4/1/2021,1,53.1699981689453,,,0,
6/16/2016,5/1/2021,1,53.2799987792969,,,0,
6/16/2016,6/1/2021,1,53.4000015258789,,,0,
6/16/2016,7/1/2021,1,53.4000015258789,,,0,
6/16/2016,8/1/2021,1,53.4199981689453,,,0,
6/16/2016,9/1/2021,1,53.4900016784668,,,0,
6/16/2016,10/1/2021,1,53.5900001525879,,,0,
6/16/2016,11/1/2021,1,53.7099990844727,,,0,
6/16/2016,12/1/2021,1,53.8499984741211,,54.4900016784668,16,
6/16/2016,6/1/2022,1,54.2900009155273,,,0,
6/16/2016,12/1/2022,1,54.689998626709,55.0499992370605,55,4,
6/16/2016,6/1/2023,1,55.0999984741211,,,0,
6/16/2016,12/1/2023,1,55.5,,,0,
6/16/2016,6/1/2024,1,55.6699981689453,,,0,
6/16/2016,12/1/2024,1,55.8300018310547,,,0,
6/16/2016,7/1/2016,3,1.42289996147156,1.47420001029968,1.41649997234344,51416,
6/16/2016,8/1/2016,3,1.43069994449615,1.4815000295639,1.42460000514984,29796,
6/16/2016,9/1/2016,3,1.44449996948242,1.49370002746582,1.43830001354218,17368,
6/16/2016,10/1/2016,3,1.45969998836517,1.50950002670288,1.45519995689392,8698,
6/16/2016,11/1/2016,3,1.47580003738403,1.51520001888275,1.47029995918274,4864,
6/16/2016,12/1/2016,3,1.49000000953674,1.53519999980927,1.48409998416901,10196,
6/16/2016,1/1/2017,3,1.50440001487732,1.54180002212524,1.50240004062653,2350,
6/16/2016,2/1/2017,3,1.51429998874664,1.5463000535965,1.51180005073547,2129,
6/16/2016,3/1/2017,3,1.51810002326965,1.53429996967316,1.51760005950928,1165,
6/16/2016,4/1/2017,3,1.5132999420166,1.52690005302429,1.51160001754761,856,
6/16/2016,5/1/2017,3,1.51139998435974,1.52479994297028,1.51219999790192,328,
6/16/2016,6/1/2017,3,1.51240003108978,1.54489994049072,1.50800001621246,1108,
6/16/2016,7/1/2017,3,1.51810002326965,1.55509996414185,1.51979994773865,184,
6/16/2016,8/1/2017,3,1.52600002288818,1.54149997234344,1.52999997138977,124,
6/16/2016,9/1/2017,3,1.53579998016357,1.55340003967285,1.53999996185303,136,
6/16/2016,10/1/2017,3,1.54540002346039,1.5621999502182,1.53999996185303,57,
6/16/2016,11/1/2017,3,1.55480003356934,1.55859994888306,1.55390000343323,56,
6/16/2016,12/1/2017,3,1.5625,1.59220004081726,1.55799996852875,800,
6/16/2016,1/1/2018,3,1.56920003890991,1.57389998435974,1.57389998435974,28,
6/16/2016,2/1/2018,3,1.57000005245209,,1.5867999792099,35,
6/16/2016,3/1/2018,3,1.5673999786377,,1.58720004558563,16,
6/16/2016,4/1/2018,3,1.56140005588532,1.57500004768372,1.57249999046326,4,
6/16/2016,5/1/2018,3,1.56340003013611,,1.5867999792099,0,
6/16/2016,6/1/2018,3,1.56840002536774,,1.58500003814697,0,
6/16/2016,7/1/2018,3,1.57690000534058,,,0,
6/16/2016,8/1/2018,3,1.58640003204346,,,0,
6/16/2016,9/1/2018,3,1.59739995002747,,,0,
6/16/2016,10/1/2018,3,1.60839998722076,,,0,
6/16/2016,11/1/2018,3,1.61790001392365,,,0,
6/16/2016,12/1/2018,3,1.62590003013611,,1.64079999923706,0,
6/16/2016,1/1/2019,3,1.63339996337891,,,0,
6/16/2016,2/1/2019,3,1.63789999485016,,,0,
6/16/2016,3/1/2019,3,1.63689994812012,,,0,
6/16/2016,4/1/2019,3,1.63240003585815,,,0,
6/16/2016,5/1/2019,3,1.63740003108978,,,0,
6/16/2016,6/1/2019,3,1.64489996433258,,,0,
6/16/2016,7/1/2019,3,1.65339994430542,1.67999994754791,1.67999994754791,1,
6/16/2016,8/1/2019,3,1.6628999710083,,,0,
6/16/2016,9/1/2019,3,1.67239999771118,,,0,
6/16/2016,10/1/2019,3,1.68040001392365,,,0,
6/16/2016,11/1/2019,3,1.68739998340607,,,0,
6/16/2016,12/1/2019,3,1.69289994239807,,,0,
6/16/2016,1/1/2020,3,1.70039999485016,,,0,
6/16/2016,7/1/2016,4,1.46529996395111,1.50660002231598,1.458899974823,45788,
6/16/2016,8/1/2016,4,1.47850000858307,1.5188000202179,1.47230005264282,48127,
6/16/2016,9/1/2016,4,1.47979998588562,1.51900005340576,1.47339999675751,31106,
6/16/2016,10/1/2016,4,1.37349998950958,1.40980005264282,1.36759996414185,20666,
6/16/2016,11/1/2016,4,1.35199999809265,1.38709998130798,1.34640002250671,11860,
6/16/2016,12/1/2016,4,1.33459997177124,1.36930000782013,1.3289999961853,10735,
6/16/2016,1/1/2017,4,1.33500003814697,1.36559998989105,1.32969999313355,1728,
6/16/2016,2/1/2017,4,1.34640002250671,1.37650001049042,1.34070003032684,718,
6/16/2016,3/1/2017,4,1.36409997940063,1.380499958992,1.35860002040863,605,
6/16/2016,4/1/2017,4,1.57860004901886,1.60780000686646,1.57379996776581,599,
6/16/2016,5/1/2017,4,1.58650004863739,1.58210003376007,1.58029997348785,519,
6/16/2016,6/1/2017,4,1.5842000246048,1.61269998550415,1.57829999923706,729,
6/16/2016,7/1/2017,4,1.57449996471405,,1.57829999923706,341,
6/16/2016,8/1/2017,4,1.56060004234314,,1.57340002059937,179,
6/16/2016,9/1/2017,4,1.53799998760223,,1.55079996585846,330,
6/16/2016,10/1/2017,4,1.40160000324249,,1.40939998626709,177,
6/16/2016,11/1/2017,4,1.37639999389648,,1.38469994068146,191,
6/16/2016,12/1/2017,4,1.36160004138947,1.38619995117188,1.35930001735687,596,
6/16/2016,1/1/2018,4,1.36440002918243,,1.375,19,
6/16/2016,2/1/2018,4,1.37839996814728,,1.38429999351501,0,
6/16/2016,3/1/2018,4,1.40240001678467,,1.42040002346039,0,
6/16/2016,4/1/2018,4,1.63289999961853,,1.65090000629425,0,
6/16/2016,5/1/2018,4,1.64890003204346,,1.66789996623993,0,
6/16/2016,6/1/2018,4,1.65230000019074,,1.66770005226135,0,
6/16/2016,7/1/2018,4,1.64079999923706,,1.66600000858307,0,
6/16/2016,8/1/2018,4,1.61979997158051,,,6,
6/16/2016,9/1/2018,4,1.58879995346069,,,6,
6/16/2016,10/1/2018,4,1.44480001926422,,,6,
6/16/2016,11/1/2018,4,1.40929996967316,,,6,
6/16/2016,12/1/2018,4,1.38429999351501,,,4,
6/16/2016,1/1/2019,4,1.38730001449585,,,0,
6/16/2016,2/1/2019,4,1.40230000019074,,,0,
6/16/2016,3/1/2019,4,1.42879998683929,,,0,
6/16/2016,4/1/2019,4,1.65380001068115,,,0,
6/16/2016,5/1/2019,4,1.6603000164032,,,0,
6/16/2016,6/1/2019,4,1.65330004692078,,,0,
6/16/2016,7/1/2019,4,1.64030003547668,,,0,
6/16/2016,8/1/2019,4,1.62030005455017,,,0,
6/16/2016,9/1/2019,4,1.60029995441437,,,0,
6/16/2016,10/1/2019,4,1.48329997062683,,,0,
6/16/2016,11/1/2019,4,1.45879995822907,,,0,
6/16/2016,12/1/2019,4,1.44430005550385,,,0,
6/16/2016,1/1/2020,4,1.44930005073547,,,0,
6/17/2016,7/1/2016,1,47.9799995422363,48.2900009155273,45.8300018310547,215427,
6/17/2016,8/1/2016,1,48.560001373291,48.9000015258789,46.4000015258789,413032,
6/17/2016,9/1/2016,1,49.0900001525879,49.4099998474121,46.939998626709,74615,
6/17/2016,10/1/2016,1,49.5299987792969,49.7999992370606,47.5900001525879,26251,
6/17/2016,11/1/2016,1,49.9500007629395,50.2000007629395,47.9000015258789,17239,
6/17/2016,12/1/2016,1,50.2999992370606,50.5499992370605,48.189998626709,55157,
6/17/2016,1/1/2017,1,50.5699996948242,50.6599998474121,48.5299987792969,6028,
6/17/2016,2/1/2017,1,50.7599983215332,50.8899993896484,49.4300003051758,2080,
6/17/2016,3/1/2017,1,50.9099998474121,51.0099983215332,49.6100006103516,6394,
6/17/2016,4/1/2017,1,51.0099983215332,51.0699996948242,49.189998626709,1433,
6/17/2016,5/1/2017,1,51.0800018310547,51.1699981689453,50.1300010681152,708,
6/17/2016,6/1/2017,1,51.1300010681152,51.3699989318848,49.3300018310547,8226,
6/17/2016,7/1/2017,1,51.1599998474121,51.1399993896484,50.6300010681152,969,
6/17/2016,8/1/2017,1,51.2099990844727,50.7799987792969,50.4500007629395,599,
6/17/2016,9/1/2017,1,51.2799987792969,50.9900016784668,,1011,
6/17/2016,10/1/2017,1,51.3699989318848,51.0800018310547,50.8899993896484,156,
6/17/2016,11/1/2017,1,51.4799995422363,51.25,,184,
6/17/2016,12/1/2017,1,51.6100006103516,51.7700004577637,49.7000007629395,17885,
6/17/2016,1/1/2018,1,51.6500015258789,51.4500007629395,,617,
6/17/2016,2/1/2018,1,51.7099990844727,51.5200004577637,,65,
6/17/2016,3/1/2018,1,51.7599983215332,51.7000007629395,,44,
6/17/2016,4/1/2018,1,51.8199996948242,51.6699981689453,,0,
6/17/2016,5/1/2018,1,51.8699989318848,51.7400016784668,,0,
6/17/2016,6/1/2018,1,51.9500007629395,51.9700012207031,50.8400001525879,852,
6/17/2016,7/1/2018,1,51.9900016784668,51.5800018310547,,0,
6/17/2016,8/1/2018,1,52.0499992370606,51.6100006103516,,0,
6/17/2016,9/1/2018,1,52.1399993896484,51.6800003051758,,3,
6/17/2016,10/1/2018,1,52.2299995422363,,,0,
6/17/2016,11/1/2018,1,52.3400001525879,,,0,
6/17/2016,12/1/2018,1,52.4599990844727,52.5999984741211,51.3400001525879,1604,
6/17/2016,1/1/2019,1,52.4900016784668,,,0,
6/17/2016,2/1/2019,1,52.5200004577637,,,0,
6/17/2016,3/1/2019,1,52.5699996948242,,,0,
6/17/2016,4/1/2019,1,52.6300010681152,,,0,
6/17/2016,5/1/2019,1,52.7000007629395,,,0,
6/17/2016,6/1/2019,1,52.7900009155273,,,13,
6/17/2016,7/1/2019,1,52.810001373291,,,0,
6/17/2016,8/1/2019,1,52.8699989318848,,,0,
6/17/2016,9/1/2019,1,52.9500007629395,,,0,
6/17/2016,10/1/2019,1,53.060001373291,,,0,
6/17/2016,11/1/2019,1,53.1699981689453,,,0,
6/17/2016,12/1/2019,1,53.2999992370606,53.2599983215332,52.3800010681152,356,
6/17/2016,1/1/2020,1,53.3499984741211,,,0,
6/17/2016,2/1/2020,1,53.4099998474121,,,0,
6/17/2016,3/1/2020,1,53.4900016784668,,,0,
6/17/2016,4/1/2020,1,53.5800018310547,,,0,
6/17/2016,5/1/2020,1,53.6699981689453,,,0,
6/17/2016,6/1/2020,1,53.7799987792969,,,0,
6/17/2016,7/1/2020,1,53.7700004577637,,,0,
6/17/2016,8/1/2020,1,53.810001373291,,,0,
6/17/2016,9/1/2020,1,53.8800010681152,,,0,
6/17/2016,10/1/2020,1,53.9700012207031,,,0,
6/17/2016,11/1/2020,1,54.0900001525879,,,0,
6/17/2016,12/1/2020,1,54.2299995422363,54.0999984741211,53.4700012207031,91,
6/17/2016,1/1/2021,1,54.2700004577637,,,0,
6/17/2016,2/1/2021,1,54.3300018310547,,,0,
6/17/2016,3/1/2021,1,54.4099998474121,,,0,
6/17/2016,4/1/2021,1,54.5,,,0,
6/17/2016,5/1/2021,1,54.6100006103516,,,0,
6/17/2016,6/1/2021,1,54.7299995422363,,,0,
6/17/2016,7/1/2021,1,54.7299995422363,,,0,
6/17/2016,8/1/2021,1,54.75,,,0,
6/17/2016,9/1/2021,1,54.8199996948242,,,0,
6/17/2016,10/1/2021,1,54.9199981689453,,,0,
6/17/2016,11/1/2021,1,55.0400009155274,,,0,
6/17/2016,12/1/2021,1,55.1800003051758,54.7999992370606,54.5,4,
6/17/2016,6/1/2022,1,55.6199989318848,,,0,
6/17/2016,12/1/2022,1,56.0200004577637,55.060001373291,,0,
6/17/2016,6/1/2023,1,56.4300003051758,,,0,
6/17/2016,12/1/2023,1,56.8300018310547,55.5099983215332,,0,
6/17/2016,6/1/2024,1,57,,,0,
6/17/2016,12/1/2024,1,57.1599998474121,,,0,
6/17/2016,7/1/2016,3,1.48169994354248,1.48880004882813,1.41919994354248,52262,
6/17/2016,8/1/2016,3,1.4889999628067,1.49650001525879,1.42719995975494,36059,
6/17/2016,9/1/2016,3,1.50189995765686,1.50849997997284,1.44210004806519,14859,
6/17/2016,10/1/2016,3,1.51579999923706,1.52240002155304,1.45790004730225,7556,
6/17/2016,11/1/2016,3,1.53100001811981,1.53629994392395,1.47440004348755,5386,
6/17/2016,12/1/2016,3,1.54480004310608,1.55239999294281,1.4889999628067,9020,
6/17/2016,1/1/2017,3,1.55910003185272,1.56410002708435,1.50510001182556,1443,
6/17/2016,2/1/2017,3,1.56869995594025,1.57539999485016,1.51730000972748,727,
6/17/2016,3/1/2017,3,1.57200002670288,1.57679998874664,1.5246000289917,687,
6/17/2016,4/1/2017,3,1.56669998168945,1.57130002975464,1.54139995574951,447,
6/17/2016,5/1/2017,3,1.56420004367828,1.56599998474121,1.56599998474121,304,
6/17/2016,6/1/2017,3,1.56449997425079,1.57089996337891,1.53600001335144,1076,
6/17/2016,7/1/2017,3,1.56980001926422,1.5702999830246,1.55999994277954,56,
6/17/2016,8/1/2017,3,1.57690000534058,1.56679999828339,,49,
6/17/2016,9/1/2017,3,1.58580005168915,1.57439994812012,,134,
6/17/2016,10/1/2017,3,1.59449994564056,1.58259999752045,,56,
6/17/2016,11/1/2017,3,1.60319995880127,1.59239995479584,,92,
6/17/2016,12/1/2017,3,1.61039996147156,1.61210000514984,1.58619999885559,427,
6/17/2016,1/1/2018,3,1.61650002002716,1.60300004482269,,5,
6/17/2016,2/1/2018,3,1.61730003356934,1.60399997234344,,0,
6/17/2016,3/1/2018,3,1.61469995975494,1.59949994087219,,0,
6/17/2016,4/1/2018,3,1.60870003700256,1.56889998912811,,0,
6/17/2016,5/1/2018,3,1.61099994182587,1.56819999217987,,0,
6/17/2016,6/1/2018,3,1.61650002002716,,,0,
6/17/2016,7/1/2018,3,1.62549996376038,1.59500002861023,,0,
6/17/2016,8/1/2018,3,1.63549995422363,,,0,
6/17/2016,9/1/2018,3,1.64649999141693,,,0,
6/17/2016,10/1/2018,3,1.65750002861023,,,0,
6/17/2016,11/1/2018,3,1.66700005531311,,,0,
6/17/2016,12/1/2018,3,1.67499995231628,1.66999995708466,,33,
6/17/2016,1/1/2019,3,1.68250000476837,,,0,
6/17/2016,2/1/2019,3,1.68700003623962,,,0,
6/17/2016,3/1/2019,3,1.68599998950958,,,0,
6/17/2016,4/1/2019,3,1.68149995803833,,,0,
6/17/2016,5/1/2019,3,1.68649995326996,,,0,
6/17/2016,6/1/2019,3,1.69400000572205,,,0,
6/17/2016,7/1/2019,3,1.70249998569489,,,0,
6/17/2016,8/1/2019,3,1.71200001239777,,,0,
6/17/2016,9/1/2019,3,1.72150003910065,,,0,
6/17/2016,10/1/2019,3,1.72950005531311,,,0,
6/17/2016,11/1/2019,3,1.73650002479553,,,0,
6/17/2016,12/1/2019,3,1.74199998378754,,,0,
6/17/2016,1/1/2020,3,1.74950003623962,,,0,
6/17/2016,7/1/2016,4,1.50530004501343,1.51740002632141,1.46089994907379,41500,
6/17/2016,8/1/2016,4,1.52020001411438,1.53149998188019,1.47459995746613,38703,
6/17/2016,9/1/2016,4,1.52230000495911,1.53289997577667,1.47689998149872,19396,
6/17/2016,10/1/2016,4,1.416100025177,1.42460000514984,1.38469994068146,9989,
6/17/2016,11/1/2016,4,1.39479994773865,1.40390002727509,1.36380004882813,7071,
6/17/2016,12/1/2016,4,1.37839996814728,1.38709998130798,1.33340001106262,7267,
6/17/2016,1/1/2017,4,1.37880003452301,1.38380002975464,1.35689997673035,1008,
6/17/2016,2/1/2017,4,1.38979995250702,1.3944000005722,1.37199997901917,236,
6/17/2016,3/1/2017,4,1.40680003166199,1.41120004653931,1.38499999046326,206,
6/17/2016,4/1/2017,4,1.62059998512268,1.6275999546051,1.60000002384186,159,
6/17/2016,5/1/2017,4,1.6279000043869,1.62929999828339,1.62929999828339,284,
6/17/2016,6/1/2017,4,1.62479996681213,1.63230001926422,1.60060000419617,698,
6/17/2016,7/1/2017,4,1.61530005931854,1.61179995536804,,244,
6/17/2016,8/1/2017,4,1.60189998149872,1.59080004692078,,158,
6/17/2016,9/1/2017,4,1.57949995994568,1.5686000585556,,322,
6/17/2016,10/1/2017,4,1.44350004196167,1.4375,,228,
6/17/2016,11/1/2017,4,1.41760003566742,1.41100001335144,,76,
6/17/2016,12/1/2017,4,1.40170001983643,1.40530002117157,1.38039994239807,316,
6/17/2016,1/1/2018,4,1.40450000762939,1.39509999752045,,36,
6/17/2016,2/1/2018,4,1.41799998283386,1.41489994525909,,0,
6/17/2016,3/1/2018,4,1.44200003147125,1.42859995365143,,0,
6/17/2016,4/1/2018,4,1.67250001430511,1.64370000362396,,0,
6/17/2016,5/1/2018,4,1.68850004673004,1.65799999237061,,0,
6/17/2016,6/1/2018,4,1.69190001487732,1.65799999237061,,0,
6/17/2016,7/1/2018,4,1.68040001392365,,,0,
6/17/2016,8/1/2018,4,1.65939998626709,,,0,
6/17/2016,9/1/2018,4,1.62839996814728,,,0,
6/17/2016,10/1/2018,4,1.48440003395081,,,0,
6/17/2016,11/1/2018,4,1.44889998435974,,,0,
6/17/2016,12/1/2018,4,1.4239000082016,,,0,
6/17/2016,1/1/2019,4,1.42690002918243,,,0,
6/17/2016,2/1/2019,4,1.44190001487732,,,0,
6/17/2016,3/1/2019,4,1.46840000152588,,,0,
6/17/2016,4/1/2019,4,1.69340002536774,,,0,
6/17/2016,5/1/2019,4,1.69990003108978,,,0,
6/17/2016,6/1/2019,4,1.69289994239807,,,0,
6/17/2016,7/1/2019,4,1.67990005016327,,,0,
6/17/2016,8/1/2019,4,1.65989995002747,,,0,
6/17/2016,9/1/2019,4,1.63989996910095,,,0,
6/17/2016,10/1/2019,4,1.52289998531342,,,0,
6/17/2016,11/1/2019,4,1.49839997291565,,,0,
6/17/2016,12/1/2019,4,1.48389995098114,,,0,
6/17/2016,1/1/2020,4,1.48889994621277,,,0,
6/20/2016,7/1/2016,1,49.3699989318848,49.4199981689453,48.1399993896484,92170,
6/20/2016,8/1/2016,1,49.9599990844727,50,48.7200012207031,448294,
6/20/2016,9/1/2016,1,50.5,50.5400009155273,49.25,62162,
6/20/2016,10/1/2016,1,50.9500007629395,50.9799995422363,49.7200012207031,19216,
6/20/2016,11/1/2016,1,51.3699989318848,51.3899993896484,50.1100006103516,16017,
6/20/2016,12/1/2016,1,51.7099990844727,51.7400016784668,50.4199981689453,47240,
6/20/2016,1/1/2017,1,51.9799995422363,52,50.8600006103516,6375,
6/20/2016,2/1/2017,1,52.1699981689453,52.189998626709,51.1300010681152,2725,
6/20/2016,3/1/2017,1,52.3199996948242,52.3499984741211,51.5400009155273,6001,
6/20/2016,4/1/2017,1,52.4000015258789,52.4300003051758,51.2200012207031,1851,
6/20/2016,5/1/2017,1,52.4500007629395,52.4500007629395,51.6800003051758,1031,
6/20/2016,6/1/2017,1,52.4900016784668,52.4900016784668,51.2700004577637,7072,
6/20/2016,7/1/2017,1,52.5,52.5200004577637,52.0800018310547,638,
6/20/2016,8/1/2017,1,52.5299987792969,52.4599990844727,52.3400001525879,520,
6/20/2016,9/1/2017,1,52.5800018310547,52.4900016784668,52.25,1459,
6/20/2016,10/1/2017,1,52.6500015258789,52.5900001525879,52.2099990844727,735,
6/20/2016,11/1/2017,1,52.75,52.689998626709,52.2999992370606,945,
6/20/2016,12/1/2017,1,52.8699989318848,52.8699989318848,51.7999992370605,15007,
6/20/2016,1/1/2018,1,52.9000015258789,52.8199996948242,52.7000007629395,531,
6/20/2016,2/1/2018,1,52.939998626709,52.8699989318848,52.7799987792969,21,
6/20/2016,3/1/2018,1,52.9799995422363,52.1500015258789,,33,
6/20/2016,4/1/2018,1,53.0200004577637,52.2000007629395,,3,
6/20/2016,5/1/2018,1,53.060001373291,52.2000007629395,,0,
6/20/2016,6/1/2018,1,53.1199989318848,52.9900016784668,52.4000015258789,1190,
6/20/2016,7/1/2018,1,53.1399993896484,52.5499992370605,,2,
6/20/2016,8/1/2018,1,53.189998626709,52.560001373291,,2,
6/20/2016,9/1/2018,1,53.2599983215332,52.6100006103516,,2,
6/20/2016,10/1/2018,1,53.3400001525879,,,0,
6/20/2016,11/1/2018,1,53.4300003051758,,,0,
6/20/2016,12/1/2018,1,53.5400009155273,53.5299987792969,52.810001373291,2898,
6/20/2016,1/1/2019,1,53.560001373291,,,1,
6/20/2016,2/1/2019,1,53.5800018310547,,,1,
6/20/2016,3/1/2019,1,53.6100006103516,,,0,
6/20/2016,4/1/2019,1,53.6599998474121,,,0,
6/20/2016,5/1/2019,1,53.7200012207031,,,0,
6/20/2016,6/1/2019,1,53.7999992370605,53.7000007629395,53.7000007629395,3,
6/20/2016,7/1/2019,1,53.810001373291,53.6800003051758,,0,
6/20/2016,8/1/2019,1,53.8499984741211,,,0,
6/20/2016,9/1/2019,1,53.9199981689453,,,0,
6/20/2016,10/1/2019,1,54.0099983215332,,,0,
6/20/2016,11/1/2019,1,54.1100006103516,,,0,
6/20/2016,12/1/2019,1,54.2299995422363,54.2299995422363,53.939998626709,578,
6/20/2016,1/1/2020,1,54.2700004577637,,,0,
6/20/2016,2/1/2020,1,54.3199996948242,,,0,
6/20/2016,3/1/2020,1,54.3899993896484,,,0,
6/20/2016,4/1/2020,1,54.4700012207031,,,0,
6/20/2016,5/1/2020,1,54.560001373291,,,0,
6/20/2016,6/1/2020,1,54.6699981689453,,,0,
6/20/2016,7/1/2020,1,54.6500015258789,,,0,
6/20/2016,8/1/2020,1,54.689998626709,,,0,
6/20/2016,9/1/2020,1,54.75,,,0,
6/20/2016,10/1/2020,1,54.8300018310547,,,0,
6/20/2016,11/1/2020,1,54.939998626709,,,0,
6/20/2016,12/1/2020,1,55.0800018310547,54.8499984741211,54.7000007629395,80,
6/20/2016,1/1/2021,1,55.1199989318848,,,0,
6/20/2016,2/1/2021,1,55.1800003051758,,,0,
6/20/2016,3/1/2021,1,55.2599983215332,,,0,
6/20/2016,4/1/2021,1,55.3499984741211,,,0,
6/20/2016,5/1/2021,1,55.4599990844727,,,0,
6/20/2016,6/1/2021,1,55.5800018310547,,,0,
6/20/2016,7/1/2021,1,55.5800018310547,,,0,
6/20/2016,8/1/2021,1,55.5999984741211,,,0,
6/20/2016,9/1/2021,1,55.6699981689453,,,0,
6/20/2016,10/1/2021,1,55.7700004577637,,,0,
6/20/2016,11/1/2021,1,55.8899993896484,,,0,
6/20/2016,12/1/2021,1,56.0299987792969,55.2900009155273,,8,
6/20/2016,6/1/2022,1,56.4700012207031,,,0,
6/20/2016,12/1/2022,1,56.8699989318848,,,0,
6/20/2016,6/1/2023,1,57.2799987792969,,,0,
6/20/2016,12/1/2023,1,57.6800003051758,,,0,
6/20/2016,6/1/2024,1,57.8499984741211,,,0,
6/20/2016,12/1/2024,1,58.0099983215332,,,0,
6/20/2016,7/1/2016,3,1.52740001678467,1.52820003032684,1.48489999771118,35976,
6/20/2016,8/1/2016,3,1.5349999666214,1.53589999675751,1.49230003356934,37735,
6/20/2016,9/1/2016,3,1.54750001430511,1.54820001125336,1.50680005550385,17088,
6/20/2016,10/1/2016,3,1.56110000610352,1.56180000305176,1.52030003070831,9685,
6/20/2016,11/1/2016,3,1.57509994506836,1.57529997825623,1.54719996452332,4968,
6/20/2016,12/1/2016,3,1.58770000934601,1.58840000629425,1.5547000169754,7568,
6/20/2016,1/1/2017,3,1.60119998455048,1.60189998149872,1.57519996166229,1750,
6/20/2016,2/1/2017,3,1.61010003089905,1.60570001602173,1.58879995346069,565,
6/20/2016,3/1/2017,3,1.61290001869202,1.61339998245239,1.59060001373291,684,
6/20/2016,4/1/2017,3,1.60699999332428,1.59949994087219,1.58980000019074,312,
6/20/2016,5/1/2017,3,1.60380005836487,1.6032999753952,1.58319997787476,338,
6/20/2016,6/1/2017,3,1.60350000858307,1.60479998588562,1.57469999790192,1013,
6/20/2016,7/1/2017,3,1.60829997062683,1.59039998054504,,202,
6/20/2016,8/1/2017,3,1.61469995975494,1.59850001335144,,154,
6/20/2016,9/1/2017,3,1.62269997596741,1.60500001907349,,264,
6/20/2016,10/1/2017,3,1.63039994239807,1.61210000514984,,153,
6/20/2016,11/1/2017,3,1.63810002803803,1.62039995193481,,125,
6/20/2016,12/1/2017,3,1.64429998397827,1.64499998092651,1.61790001392365,562,
6/20/2016,1/1/2018,3,1.6496000289917,1.63010001182556,,11,
6/20/2016,2/1/2018,3,1.65009999275208,1.62950003147125,,0,
6/20/2016,3/1/2018,3,1.64750003814697,1.62349998950958,,0,
6/20/2016,4/1/2018,3,1.6414999961853,,,0,
6/20/2016,5/1/2018,3,1.6438000202179,,,0,
6/20/2016,6/1/2018,3,1.6492999792099,,,0,
6/20/2016,7/1/2018,3,1.65799999237061,,,0,
6/20/2016,8/1/2018,3,1.66799998283386,1.65859997272491,,0,
6/20/2016,9/1/2018,3,1.67879998683929,,,0,
6/20/2016,10/1/2018,3,1.68980002403259,,,0,
6/20/2016,11/1/2018,3,1.69930005073547,,,0,
6/20/2016,12/1/2018,3,1.70729994773865,1.69910001754761,,42,
6/20/2016,1/1/2019,3,1.71480000019074,,,0,
6/20/2016,2/1/2019,3,1.71930003166199,,,0,
6/20/2016,3/1/2019,3,1.71829998493195,,,0,
6/20/2016,4/1/2019,3,1.71379995346069,,,0,
6/20/2016,5/1/2019,3,1.71879994869232,,,0,
6/20/2016,6/1/2019,3,1.72630000114441,,,0,
6/20/2016,7/1/2019,3,1.73479998111725,,,0,
6/20/2016,8/1/2019,3,1.74430000782013,,,0,
6/20/2016,9/1/2019,3,1.75380003452301,,,0,
6/20/2016,10/1/2019,3,1.76180005073547,,,0,
6/20/2016,11/1/2019,3,1.7688000202179,,,0,
6/20/2016,12/1/2019,3,1.7742999792099,,,0,
6/20/2016,1/1/2020,3,1.78180003166199,,,0,
6/20/2016,7/1/2016,4,1.58270001411438,1.58490002155304,1.50899994373322,34182,
6/20/2016,8/1/2016,4,1.59539997577667,1.5974999666214,1.52049994468689,57248,
6/20/2016,9/1/2016,4,1.59210002422333,1.59379994869232,1.52260005474091,32810,
6/20/2016,10/1/2016,4,1.47889995574951,1.48199999332428,1.41680002212524,18439,
6/20/2016,11/1/2016,4,1.45239996910095,1.45350003242493,1.39989995956421,10732,
6/20/2016,12/1/2016,4,1.43079996109009,1.43219995498657,1.38390004634857,13481,
6/20/2016,1/1/2017,4,1.42900002002716,1.42920005321503,1.39939999580383,3480,
6/20/2016,2/1/2017,4,1.43799996376038,1.43359994888306,1.41649997234344,774,
6/20/2016,3/1/2017,4,1.45340001583099,1.44879996776581,1.42890000343323,398,
6/20/2016,4/1/2017,4,1.66559994220734,1.66489994525909,1.64450001716614,457,
6/20/2016,5/1/2017,4,1.67229998111725,1.66170001029968,1.6525000333786,267,
6/20/2016,6/1/2017,4,1.66830003261566,1.66789996623993,1.64499998092651,222,
6/20/2016,7/1/2017,4,1.65779995918274,1.64300000667572,,68,
6/20/2016,8/1/2017,4,1.64359998703003,1.62510001659393,,50,
6/20/2016,9/1/2017,4,1.62030005455017,1.60280001163483,,67,
6/20/2016,10/1/2017,4,1.4838000535965,1.47150003910065,,146,
6/20/2016,11/1/2017,4,1.457200050354,1.44439995288849,,145,
6/20/2016,12/1/2017,4,1.44019997119904,1.44060003757477,1.42190003395081,418,
6/20/2016,1/1/2018,4,1.442999958992,1.42789995670319,,16,
6/20/2016,2/1/2018,4,1.45650005340576,1.44480001926422,,0,
6/20/2016,3/1/2018,4,1.48049998283386,1.458899974823,,0,
6/20/2016,4/1/2018,4,1.70850002765656,1.68389999866486,,0,
6/20/2016,5/1/2018,4,1.72449994087219,1.69719994068146,,0,
6/20/2016,6/1/2018,4,1.72790002822876,1.69719994068146,,0,
6/20/2016,7/1/2018,4,1.71640002727509,,,0,
6/20/2016,8/1/2018,4,1.69539999961853,,,0,
6/20/2016,9/1/2018,4,1.66439998149872,,,0,
6/20/2016,10/1/2018,4,1.52040004730225,,,0,
6/20/2016,11/1/2018,4,1.48489999771118,,,0,
6/20/2016,12/1/2018,4,1.45990002155304,,,0,
6/20/2016,1/1/2019,4,1.46290004253387,,,0,
6/20/2016,2/1/2019,4,1.47739994525909,,,0,
6/20/2016,3/1/2019,4,1.50339996814728,,,0,
6/20/2016,4/1/2019,4,1.72739994525909,,,0,
6/20/2016,5/1/2019,4,1.73339998722076,,,0,
6/20/2016,6/1/2019,4,1.72590005397797,,,0,
6/20/2016,7/1/2019,4,1.71239995956421,,,0,
6/20/2016,8/1/2019,4,1.69190001487732,,,0,
6/20/2016,9/1/2019,4,1.67139995098114,,,0,
6/20/2016,10/1/2019,4,1.55340003967285,,,0,
6/20/2016,11/1/2019,4,1.52839994430542,,,0,
6/20/2016,12/1/2019,4,1.51339995861053,,,0,
6/20/2016,1/1/2020,4,1.51839995384216,,,0,
6/21/2016,7/1/2016,1,48.8499984741211,49.3199996948242,48.1599998474121,25479,
6/21/2016,8/1/2016,1,49.8499984741211,50.4000015258789,48.8499984741211,469814,
6/21/2016,9/1/2016,1,50.4500007629395,50.9900016784668,49.4199981689453,94477,
6/21/2016,10/1/2016,1,50.9300003051758,51.4199981689453,49.9000015258789,33357,
6/21/2016,11/1/2016,1,51.3800010681152,51.8400001525879,50.3400001525879,19713,
6/21/2016,12/1/2016,1,51.7599983215332,52.2299995422363,50.689998626709,74088,
6/21/2016,1/1/2017,1,52.0499992370606,52.3600006103516,51.0099983215332,10827,
6/21/2016,2/1/2017,1,52.2599983215332,52.5699996948242,51.2099990844727,6267,
6/21/2016,3/1/2017,1,52.4199981689453,52.8499984741211,51.3600006103516,19769,
6/21/2016,4/1/2017,1,52.5299987792969,52.810001373291,51.4900016784668,4489,
6/21/2016,5/1/2017,1,52.6199989318848,52.9199981689453,51.5299987792969,3022,
6/21/2016,6/1/2017,1,52.689998626709,53.1100006103516,51.5800018310547,27505,
6/21/2016,7/1/2017,1,52.7299995422363,53.0200004577637,51.8199996948242,5214,
6/21/2016,8/1/2017,1,52.7700004577637,52.7400016784668,52.2400016784668,800,
6/21/2016,9/1/2017,1,52.8199996948242,53.0900001525879,51.8600006103516,3319,
6/21/2016,10/1/2017,1,52.8899993896484,52.8199996948242,52.2200012207031,558,
6/21/2016,11/1/2017,1,52.9900016784668,52.9700012207031,52.2799987792969,645,
6/21/2016,12/1/2017,1,53.0999984741211,53.4500007629395,52,28762,
6/21/2016,1/1/2018,1,53.1300010681152,53.1300010681152,52.4500007629395,969,
6/21/2016,2/1/2018,1,53.1599998474121,53.1699981689453,52.4700012207031,128,
6/21/2016,3/1/2018,1,53.189998626709,,52.9500007629395,164,
6/21/2016,4/1/2018,1,53.2200012207031,,52.9799995422363,9,
6/21/2016,5/1/2018,1,53.2599983215332,,53.0499992370605,0,
6/21/2016,6/1/2018,1,53.310001373291,53.5900001525879,52.3199996948242,2879,
6/21/2016,7/1/2018,1,53.3300018310547,,52.8800010681152,0,
6/21/2016,8/1/2018,1,53.3699989318848,,52.9599990844727,0,
6/21/2016,9/1/2018,1,53.4300003051758,,53.060001373291,13,
6/21/2016,10/1/2018,1,53.5,,,7,
6/21/2016,11/1/2018,1,53.5800018310547,53.5,53.5,39,
6/21/2016,12/1/2018,1,53.689998626709,53.939998626709,52.75,6921,
6/21/2016,1/1/2019,1,53.7000007629395,,,14,
6/21/2016,2/1/2019,1,53.7200012207031,53.0400009155273,53.0400009155273,13,
6/21/2016,3/1/2019,1,53.7400016784668,,,0,
6/21/2016,4/1/2019,1,53.7799987792969,,,0,
6/21/2016,5/1/2019,1,53.8300018310547,,,0,
6/21/2016,6/1/2019,1,53.9000015258789,53.8499984741211,53.8199996948242,27,
6/21/2016,7/1/2019,1,53.9000015258789,,,0,
6/21/2016,8/1/2019,1,53.9300003051758,,,0,
6/21/2016,9/1/2019,1,53.9900016784668,,,0,
6/21/2016,10/1/2019,1,54.0699996948242,,,0,
6/21/2016,11/1/2019,1,54.1699981689453,,,0,
6/21/2016,12/1/2019,1,54.2799987792969,54.5,53.5099983215332,1101,
6/21/2016,1/1/2020,1,54.310001373291,,,0,
6/21/2016,2/1/2020,1,54.3499984741211,,,0,
6/21/2016,3/1/2020,1,54.4000015258789,,,0,
6/21/2016,4/1/2020,1,54.4700012207031,,,0,
6/21/2016,5/1/2020,1,54.5400009155273,,,0,
6/21/2016,6/1/2020,1,54.6399993896484,,,0,
6/21/2016,7/1/2020,1,54.6100006103516,,,0,
6/21/2016,8/1/2020,1,54.6300010681152,,,0,
6/21/2016,9/1/2020,1,54.6800003051758,,,0,
6/21/2016,10/1/2020,1,54.75,,,0,
6/21/2016,11/1/2020,1,54.8499984741211,,,0,
6/21/2016,12/1/2020,1,54.9700012207031,,54.5499992370606,194,
6/21/2016,1/1/2021,1,55,,,0,
6/21/2016,2/1/2021,1,55.060001373291,,,0,
6/21/2016,3/1/2021,1,55.1300010681152,,,0,
6/21/2016,4/1/2021,1,55.2200012207031,,,0,
6/21/2016,5/1/2021,1,55.3199996948242,,,0,
6/21/2016,6/1/2021,1,55.439998626709,,,0,
6/21/2016,7/1/2021,1,55.4300003051758,,,0,
6/21/2016,8/1/2021,1,55.4500007629395,,,0,
6/21/2016,9/1/2021,1,55.5200004577637,,,0,
6/21/2016,10/1/2021,1,55.6100006103516,,,0,
6/21/2016,11/1/2021,1,55.7299995422363,,,0,
6/21/2016,12/1/2021,1,55.8699989318848,,55.8899993896484,18,
6/21/2016,6/1/2022,1,56.310001373291,,,0,
6/21/2016,12/1/2022,1,56.7099990844727,,,0,
6/21/2016,6/1/2023,1,57.1199989318848,,,0,
6/21/2016,12/1/2023,1,57.5200004577637,,,0,
6/21/2016,6/1/2024,1,57.689998626709,,,0,
6/21/2016,12/1/2024,1,57.8499984741211,,,0,
6/21/2016,7/1/2016,3,1.51670002937317,1.52999997138977,1.48740005493164,35151,
6/21/2016,8/1/2016,3,1.52629995346069,1.53859996795654,1.49590003490448,54709,
6/21/2016,9/1/2016,3,1.54009997844696,1.5514999628067,1.50940001010895,17622,
6/21/2016,10/1/2016,3,1.55480003356934,1.56480002403259,1.52400004863739,8145,
6/21/2016,11/1/2016,3,1.56949996948242,1.57519996166229,1.53910005092621,4061,
6/21/2016,12/1/2016,3,1.58259999752045,1.59360003471375,1.55299997329712,7369,
6/21/2016,1/1/2017,3,1.59630000591278,1.60239994525909,1.5673999786377,1372,
6/21/2016,2/1/2017,3,1.605299949646,1.60599994659424,1.57829999923706,441,
6/21/2016,3/1/2017,3,1.60839998722076,1.60860002040863,1.5819000005722,500,
6/21/2016,4/1/2017,3,1.60290002822876,1.59070003032684,1.57959997653961,339,
6/21/2016,5/1/2017,3,1.6003999710083,1.59759998321533,1.57599997520447,281,
6/21/2016,6/1/2017,3,1.60080003738403,1.6085000038147,1.57249999046326,318,
6/21/2016,7/1/2017,3,1.60609996318817,1.59560000896454,1.58150005340576,125,
6/21/2016,8/1/2017,3,1.61290001869202,1.60490000247955,1.58819997310638,126,
6/21/2016,9/1/2017,3,1.62129998207092,1.61119997501373,1.59759998321533,81,
6/21/2016,10/1/2017,3,1.62929999828339,1.61930000782013,1.60640001296997,81,
6/21/2016,11/1/2017,3,1.63730001449585,1.62890005111694,1.6139999628067,78,
6/21/2016,12/1/2017,3,1.6438000202179,1.64769995212555,1.61759996414185,398,
6/21/2016,1/1/2018,3,1.64939999580383,1.63810002803803,1.625,34,
6/21/2016,2/1/2018,3,1.65009999275208,,1.64189994335175,3,
6/21/2016,3/1/2018,3,1.64750003814697,,1.6414999961853,3,
6/21/2016,4/1/2018,3,1.6414999961853,1.62899994850159,1.62899994850159,4,
6/21/2016,5/1/2018,3,1.6438000202179,,1.64020001888275,2,
6/21/2016,6/1/2018,3,1.6492999792099,,,2,
6/21/2016,7/1/2018,3,1.65799999237061,,1.6570999622345,1,
6/21/2016,8/1/2018,3,1.66799998283386,,,0,
6/21/2016,9/1/2018,3,1.67879998683929,,,0,
6/21/2016,10/1/2018,3,1.68980002403259,,,0,
6/21/2016,11/1/2018,3,1.69930005073547,,,0,
6/21/2016,12/1/2018,3,1.70729994773865,,1.70000004768372,0,
6/21/2016,1/1/2019,3,1.71480000019074,,,0,
6/21/2016,2/1/2019,3,1.71930003166199,,,0,
6/21/2016,3/1/2019,3,1.71829998493195,,,0,
6/21/2016,4/1/2019,3,1.71379995346069,,,0,
6/21/2016,5/1/2019,3,1.71879994869232,,,0,
6/21/2016,6/1/2019,3,1.72630000114441,,,0,
6/21/2016,7/1/2019,3,1.73479998111725,,,0,
6/21/2016,8/1/2019,3,1.74430000782013,,,0,
6/21/2016,9/1/2019,3,1.75380003452301,,,0,
6/21/2016,10/1/2019,3,1.76180005073547,,,0,
6/21/2016,11/1/2019,3,1.7688000202179,,,0,
6/21/2016,12/1/2019,3,1.7742999792099,,,0,
6/21/2016,1/1/2020,3,1.78180003166199,,,0,
6/21/2016,7/1/2016,4,1.5929000377655,1.60290002822876,1.54840004444122,27116,
6/21/2016,8/1/2016,4,1.60339999198914,1.61269998550415,1.56089997291565,55593,
6/21/2016,9/1/2016,4,1.59819996356964,1.60679996013641,1.55910003185272,28198,
6/21/2016,10/1/2016,4,1.48099994659424,1.48909997940063,1.44719994068146,14076,
6/21/2016,11/1/2016,4,1.45239996910095,1.45749998092651,1.42180001735687,5862,
6/21/2016,12/1/2016,4,1.42990005016327,1.43649995326996,1.40059995651245,7405,
6/21/2016,1/1/2017,4,1.42840003967285,1.42719995975494,1.39890003204346,1689,
6/21/2016,2/1/2017,4,1.43739998340607,1.43949997425079,1.40890002250671,496,
6/21/2016,3/1/2017,4,1.45280003547668,1.45439994335175,1.4242000579834,259,
6/21/2016,4/1/2017,4,1.66499996185303,1.66740000247955,1.64040005207062,248,
6/21/2016,5/1/2017,4,1.67159998416901,1.66960000991821,1.6525000333786,170,
6/21/2016,6/1/2017,4,1.66789996623993,1.67030000686646,1.64059996604919,368,
6/21/2016,7/1/2017,4,1.65799999237061,,1.64540004730225,87,
6/21/2016,8/1/2017,4,1.64419996738434,,1.63610005378723,61,
6/21/2016,9/1/2017,4,1.62160003185272,,1.6003999710083,53,
6/21/2016,10/1/2017,4,1.48559999465942,,1.47220003604889,47,
6/21/2016,11/1/2017,4,1.45899999141693,,1.44739997386932,55,
6/21/2016,12/1/2017,4,1.44219994544983,1.44480001926422,1.41499996185303,130,
6/21/2016,1/1/2018,4,1.44509994983673,,1.43589997291565,22,
6/21/2016,2/1/2018,4,1.45860004425049,,1.44480001926422,2,
6/21/2016,3/1/2018,4,1.48259997367859,,1.47920000553131,2,
6/21/2016,4/1/2018,4,1.70759999752045,,,2,
6/21/2016,5/1/2018,4,1.72360002994537,,,0,
6/21/2016,6/1/2018,4,1.72699999809265,,1.72780001163483,0,
6/21/2016,7/1/2018,4,1.71549999713898,,,0,
6/21/2016,8/1/2018,4,1.69470000267029,,,0,
6/21/2016,9/1/2018,4,1.66419994831085,,,0,
6/21/2016,10/1/2018,4,1.52069997787476,,,0,
6/21/2016,11/1/2018,4,1.48570001125336,,,0,
6/21/2016,12/1/2018,4,1.46070003509521,,,2,
6/21/2016,1/1/2019,4,1.46370005607605,,,0,
6/21/2016,2/1/2019,4,1.47819995880127,,,0,
6/21/2016,3/1/2019,4,1.50419998168945,,,0,
6/21/2016,4/1/2019,4,1.72819995880127,,,0,
6/21/2016,5/1/2019,4,1.73420000076294,,,0,
6/21/2016,6/1/2019,4,1.72669994831085,,,0,
6/21/2016,7/1/2019,4,1.71319997310638,,,0,
6/21/2016,8/1/2019,4,1.69270002841949,,,0,
6/21/2016,9/1/2019,4,1.67219996452332,,,0,
6/21/2016,10/1/2019,4,1.55420005321503,,,0,
6/21/2016,11/1/2019,4,1.5291999578476,,,0,
6/21/2016,12/1/2019,4,1.51419997215271,,,0,
6/21/2016,1/1/2020,4,1.51919996738434,,,0,
6/22/2016,8/1/2016,1,49.1300010681152,50.5400009155273,48.4000015258789,566621,
6/22/2016,9/1/2016,1,49.7799987792969,51.1100006103516,49.0400009155273,144604,
6/22/2016,10/1/2016,1,50.2799987792969,51.5400009155273,49.5400009155273,64802,
6/22/2016,11/1/2016,1,50.7400016784668,51.9599990844727,50.0299987792969,32237,
6/22/2016,12/1/2016,1,51.1399993896484,52.3400001525879,50.4099998474121,81154,
6/22/2016,1/1/2017,1,51.4599990844727,52.560001373291,50.7799987792969,10619,
6/22/2016,2/1/2017,1,51.7099990844727,52.6800003051758,51.1399993896484,3887,
6/22/2016,3/1/2017,1,51.9099998474121,52.8499984741211,51.2700004577637,11499,
6/22/2016,4/1/2017,1,52.0699996948242,53.0099983215332,51.4099998474121,2309,
6/22/2016,5/1/2017,1,52.2000007629395,53.1399993896484,51.5499992370606,1595,
6/22/2016,6/1/2017,1,52.310001373291,53.25,51.6399993896484,26771,
6/22/2016,7/1/2017,1,52.3800010681152,53.0699996948242,51.9199981689453,3250,
6/22/2016,8/1/2017,1,52.439998626709,,52.3800010681152,2225,
6/22/2016,9/1/2017,1,52.5,52.9099998474121,52.310001373291,3626,
6/22/2016,10/1/2017,1,52.5800018310547,52.9799995422363,52.4099998474121,495,
6/22/2016,11/1/2017,1,52.6800003051758,53.1300010681152,52.4900016784668,335,
6/22/2016,12/1/2017,1,52.7999992370606,53.6300010681152,52.2299995422363,29940,
6/22/2016,1/1/2018,1,52.8400001525879,53.2999992370606,52.6699981689453,192,
6/22/2016,2/1/2018,1,52.8800010681152,53.3300018310547,52.7000007629395,201,
6/22/2016,3/1/2018,1,52.9199981689453,,53.1800003051758,392,
6/22/2016,4/1/2018,1,52.9700012207031,,,106,
6/22/2016,5/1/2018,1,53.0299987792969,,,2,
6/22/2016,6/1/2018,1,53.1100006103516,53.7099990844727,53.0099983215332,1184,
6/22/2016,7/1/2018,1,53.1500015258789,,53.1599998474121,0,
6/22/2016,8/1/2018,1,53.2099990844727,,53.25,0,
6/22/2016,9/1/2018,1,53.2900009155273,,53.3600006103516,233,
6/22/2016,10/1/2018,1,53.3800010681152,,,0,
6/22/2016,11/1/2018,1,53.4700012207031,53.5999984741211,53.5,9,
6/22/2016,12/1/2018,1,53.5900001525879,54.189998626709,53.1199989318848,3213,
6/22/2016,1/1/2019,1,53.6100006103516,,,0,
6/22/2016,2/1/2019,1,53.6399993896484,,,0,
6/22/2016,3/1/2019,1,53.6699981689453,,,0,
6/22/2016,4/1/2019,1,53.7200012207031,,,0,
6/22/2016,5/1/2019,1,53.7799987792969,,,0,
6/22/2016,6/1/2019,1,53.8600006103516,,,39,
6/22/2016,7/1/2019,1,53.8699989318848,54.2900009155273,,0,
6/22/2016,8/1/2019,1,53.9099998474121,,,0,
6/22/2016,9/1/2019,1,53.9799995422363,,,0,
6/22/2016,10/1/2019,1,54.0699996948242,,,0,
6/22/2016,11/1/2019,1,54.1800003051758,,,0,
6/22/2016,12/1/2019,1,54.2999992370605,54.7999992370606,53.8499984741211,745,
6/22/2016,1/1/2020,1,54.3400001525879,,,0,
6/22/2016,2/1/2020,1,54.3800010681152,,,0,
6/22/2016,3/1/2020,1,54.439998626709,,,0,
6/22/2016,4/1/2020,1,54.5099983215332,,,0,
6/22/2016,5/1/2020,1,54.5900001525879,,,0,
6/22/2016,6/1/2020,1,54.689998626709,,,0,
6/22/2016,7/1/2020,1,54.6699981689453,,,0,
6/22/2016,8/1/2020,1,54.689998626709,,,0,
6/22/2016,9/1/2020,1,54.7400016784668,,,0,
6/22/2016,10/1/2020,1,54.8199996948242,,,0,
6/22/2016,11/1/2020,1,54.9199981689453,,,0,
6/22/2016,12/1/2020,1,55.0400009155274,55.310001373291,54.8699989318848,144,
6/22/2016,1/1/2021,1,55.0699996948242,,,0,
6/22/2016,2/1/2021,1,55.1300010681152,,,0,
6/22/2016,3/1/2021,1,55.2000007629395,,,0,
6/22/2016,4/1/2021,1,55.2900009155273,,,0,
6/22/2016,5/1/2021,1,55.3899993896484,,,0,
6/22/2016,6/1/2021,1,55.5099983215332,,,0,
6/22/2016,7/1/2021,1,55.5,,,0,
6/22/2016,8/1/2021,1,55.5200004577637,,,0,
6/22/2016,9/1/2021,1,55.5900001525879,,,0,
6/22/2016,10/1/2021,1,55.6800003051758,,,0,
6/22/2016,11/1/2021,1,55.7999992370606,,,0,
6/22/2016,12/1/2021,1,55.939998626709,,,0,
6/22/2016,6/1/2022,1,56.3800010681152,,,0,
6/22/2016,12/1/2022,1,56.7799987792969,,,0,
6/22/2016,6/1/2023,1,57.189998626709,,,0,
6/22/2016,12/1/2023,1,57.5900001525879,,,0,
6/22/2016,6/1/2024,1,57.7599983215332,,,0,
6/22/2016,12/1/2024,1,57.9199981689453,,,0,
6/22/2016,7/1/2016,3,1.50479996204376,1.5353000164032,1.48249995708466,38908,
6/22/2016,8/1/2016,3,1.51530003547668,1.54519999027252,1.49290001392365,63480,
6/22/2016,9/1/2016,3,1.5304000377655,1.55850005149841,1.50839996337891,24801,
6/22/2016,10/1/2016,3,1.54589998722076,1.57280004024506,1.5242999792099,9711,
6/22/2016,11/1/2016,3,1.56079995632172,1.58599996566772,1.53989994525909,6628,
6/22/2016,12/1/2016,3,1.57420003414154,1.59990000724792,1.55350005626678,11342,
6/22/2016,1/1/2017,3,1.58829998970032,1.61119997501373,1.56980001926422,2678,
6/22/2016,2/1/2017,3,1.59739995002747,1.61909997463226,1.57980000972748,1330,
6/22/2016,3/1/2017,3,1.60060000419617,1.6217999458313,1.58519995212555,813,
6/22/2016,4/1/2017,3,1.59549999237061,1.61590003967285,1.57829999923706,447,
6/22/2016,5/1/2017,3,1.59329998493195,1.61269998550415,1.57650005817413,202,
6/22/2016,6/1/2017,3,1.59399998188019,1.61339998245239,1.57400000095367,916,
6/22/2016,7/1/2017,3,1.59940004348755,1.59949994087219,1.59819996356964,129,
6/22/2016,8/1/2017,3,1.60629999637604,1.60870003700256,1.60259997844696,77,
6/22/2016,9/1/2017,3,1.61479997634888,,1.61339998245239,19,
6/22/2016,10/1/2017,3,1.62300002574921,,1.62150001525879,28,
6/22/2016,11/1/2017,3,1.63119995594025,,1.62800002098084,29,
6/22/2016,12/1/2017,3,1.63779997825623,1.65359997749329,1.61960005760193,771,
6/22/2016,1/1/2018,3,1.64330005645752,,1.64289999008179,226,
6/22/2016,2/1/2018,3,1.6438000202179,,1.64300000667572,0,
6/22/2016,3/1/2018,3,1.6411999464035,,1.64139997959137,0,
6/22/2016,4/1/2018,3,1.63520002365112,,1.63699996471405,0,
6/22/2016,5/1/2018,3,1.63750004768372,,1.63979995250702,0,
6/22/2016,6/1/2018,3,1.64300000667572,,,0,
6/22/2016,7/1/2018,3,1.65170001983643,,,0,
6/22/2016,8/1/2018,3,1.66170001029968,1.66989994049072,,0,
6/22/2016,9/1/2018,3,1.67250001430511,,,0,
6/22/2016,10/1/2018,3,1.68350005149841,,,0,
6/22/2016,11/1/2018,3,1.692999958992,,,0,
6/22/2016,12/1/2018,3,1.70099997520447,,1.69659996032715,0,
6/22/2016,1/1/2019,3,1.70850002765656,,,0,
6/22/2016,2/1/2019,3,1.71300005912781,,,0,
6/22/2016,3/1/2019,3,1.71200001239777,,,0,
6/22/2016,4/1/2019,3,1.70749998092651,,,0,
6/22/2016,5/1/2019,3,1.71249997615814,,,0,
6/22/2016,6/1/2019,3,1.72000002861023,,,0,
6/22/2016,7/1/2019,3,1.72850000858307,,,0,
6/22/2016,8/1/2019,3,1.73800003528595,,,0,
6/22/2016,9/1/2019,3,1.74749994277954,,,0,
6/22/2016,10/1/2019,3,1.755499958992,,,0,
6/22/2016,11/1/2019,3,1.76250004768372,,,0,
6/22/2016,12/1/2019,3,1.76800000667572,,,0,
6/22/2016,1/1/2020,3,1.77550005912781,,,0,
6/22/2016,7/1/2016,4,1.58819997310638,1.61310005187988,1.57270002365112,36082,
6/22/2016,8/1/2016,4,1.59479999542236,1.6224000453949,1.58050000667572,72285,
6/22/2016,9/1/2016,4,1.58739995956421,1.61570000648499,1.57400000095367,34128,
6/22/2016,10/1/2016,4,1.46659994125366,1.49660003185272,1.4539999961853,18380,
6/22/2016,11/1/2016,4,1.43570005893707,1.46560001373291,1.42379999160767,9069,
6/22/2016,12/1/2016,4,1.41240000724792,1.44280004501343,1.40059995651245,9135,
6/22/2016,1/1/2017,4,1.41100001335144,1.44019997119904,1.39999997615814,2401,
6/22/2016,2/1/2017,4,1.41999995708466,1.44700002670288,1.41199994087219,772,
6/22/2016,3/1/2017,4,1.43519997596741,1.4617999792099,1.42379999160767,678,
6/22/2016,4/1/2017,4,1.64699995517731,1.66960000991821,1.63530004024506,1071,
6/22/2016,5/1/2017,4,1.65369999408722,1.66059994697571,1.65199995040894,932,
6/22/2016,6/1/2017,4,1.65040004253387,1.67830002307892,1.63900005817413,737,
6/22/2016,7/1/2017,4,1.64090001583099,1.6525000333786,1.63610005378723,184,
6/22/2016,8/1/2017,4,1.62730002403259,,1.63329994678497,235,
6/22/2016,9/1/2017,4,1.60510003566742,,1.61039996147156,260,
6/22/2016,10/1/2017,4,1.46949994564056,,1.47019994258881,134,
6/22/2016,11/1/2017,4,1.44319999217987,1.4342999458313,1.42750000953674,174,
6/22/2016,12/1/2017,4,1.42630004882813,1.45099997520447,1.41369998455048,645,
6/22/2016,1/1/2018,4,1.42879998683929,1.41499996185303,1.41219997406006,52,
6/22/2016,2/1/2018,4,1.44200003147125,1.43350005149841,1.42700004577637,23,
6/22/2016,3/1/2018,4,1.46599996089935,,1.47290003299713,0,
6/22/2016,4/1/2018,4,1.69099998474121,,1.69889998435974,0,
6/22/2016,5/1/2018,4,1.70700001716614,,1.71589994430542,0,
6/22/2016,6/1/2018,4,1.71039998531342,,1.71679997444153,0,
6/22/2016,7/1/2018,4,1.69939994812012,,,0,
6/22/2016,8/1/2018,4,1.6793999671936,,,0,
6/22/2016,9/1/2018,4,1.64939999580383,,,0,
6/22/2016,10/1/2018,4,1.50689995288849,,,0,
6/22/2016,11/1/2018,4,1.47239995002747,,,0,
6/22/2016,12/1/2018,4,1.44790005683899,,,8,
6/22/2016,1/1/2019,4,1.45089995861053,,,0,
6/22/2016,2/1/2019,4,1.46539998054504,,,0,
6/22/2016,3/1/2019,4,1.49140000343323,,,0,
6/22/2016,4/1/2019,4,1.71539998054504,,,0,
6/22/2016,5/1/2019,4,1.72140002250671,,,0,
6/22/2016,6/1/2019,4,1.71389997005463,,,0,
6/22/2016,7/1/2019,4,1.70039999485016,,,0,
6/22/2016,8/1/2019,4,1.67990005016327,,,0,
6/22/2016,9/1/2019,4,1.65939998626709,,,0,
6/22/2016,10/1/2019,4,1.54139995574951,,,0,
6/22/2016,11/1/2019,4,1.51639997959137,,,0,
6/22/2016,12/1/2019,4,1.50139999389648,,,0,
6/22/2016,1/1/2020,4,1.50639998912811,,,0,
6/23/2016,8/1/2016,1,50.1100006103516,50.2299995422363,49.0800018310547,396076,
6/23/2016,9/1/2016,1,50.7599983215332,50.8600006103516,49.7700004577637,94609,
6/23/2016,10/1/2016,1,51.25,51.3499984741211,50.2700004577637,32610,
6/23/2016,11/1/2016,1,51.7099990844727,51.7999992370605,50.8499984741211,17974,
6/23/2016,12/1/2016,1,52.1199989318848,52.2000007629395,51.0900001525879,61933,
6/23/2016,1/1/2017,1,52.4500007629395,52.5,51.4700012207031,9474,
6/23/2016,2/1/2017,1,52.7000007629395,52.7299995422363,51.9199981689453,4819,
6/23/2016,3/1/2017,1,52.9099998474121,52.939998626709,51.939998626709,11772,
6/23/2016,4/1/2017,1,53.0699996948242,52.9599990844727,52.3300018310547,3693,
6/23/2016,5/1/2017,1,53.2000007629395,53.2099990844727,52.4599990844727,1752,
6/23/2016,6/1/2017,1,53.310001373291,53.3499984741211,52.3300018310547,26458,
6/23/2016,7/1/2017,1,53.3699989318848,53.2200012207031,,1182,
6/23/2016,8/1/2017,1,53.4300003051758,52.8800010681152,,867,
6/23/2016,9/1/2017,1,53.4900016784668,53.0999984741211,53.0499992370605,3498,
6/23/2016,10/1/2017,1,53.5699996948242,53.1599998474121,,512,
6/23/2016,11/1/2017,1,53.6699981689453,53.3199996948242,,409,
6/23/2016,12/1/2017,1,53.7900009155274,53.8199996948242,52.8199996948242,28759,
6/23/2016,1/1/2018,1,53.8199996948242,53.5,,385,
6/23/2016,2/1/2018,1,53.8499984741211,53.5499992370606,,122,
6/23/2016,3/1/2018,1,53.8699989318848,53.1399993896484,,231,
6/23/2016,4/1/2018,1,53.9000015258789,53.1699981689453,,46,
6/23/2016,5/1/2018,1,53.9500007629395,53.1699981689453,,73,
6/23/2016,6/1/2018,1,54.0099983215332,54,53.189998626709,2013,
6/23/2016,7/1/2018,1,54.0299987792969,53.5099983215332,,0,
6/23/2016,8/1/2018,1,54.0800018310547,53.5200004577637,,0,
6/23/2016,9/1/2018,1,54.1399993896484,53.560001373291,,40,
6/23/2016,10/1/2018,1,54.2099990844727,,,0,
6/23/2016,11/1/2018,1,54.2900009155273,,,0,
6/23/2016,12/1/2018,1,54.4000015258789,54.4099998474121,53.6699981689453,4502,
6/23/2016,1/1/2019,1,54.4099998474121,,,0,
6/23/2016,2/1/2019,1,54.4199981689453,,,0,
6/23/2016,3/1/2019,1,54.439998626709,,,0,
6/23/2016,4/1/2019,1,54.4700012207031,,,0,
6/23/2016,5/1/2019,1,54.5200004577637,,,0,
6/23/2016,6/1/2019,1,54.5900001525879,,,4,
6/23/2016,7/1/2019,1,54.5800018310547,54.5099983215332,,0,
6/23/2016,8/1/2019,1,54.6100006103516,,,0,
6/23/2016,9/1/2019,1,54.6699981689453,,,0,
6/23/2016,10/1/2019,1,54.75,,,0,
6/23/2016,11/1/2019,1,54.8400001525879,,,0,
6/23/2016,12/1/2019,1,54.9500007629395,54.8899993896484,54.3699989318848,650,
6/23/2016,1/1/2020,1,54.9799995422363,,,0,
6/23/2016,2/1/2020,1,55.0099983215332,,,0,
6/23/2016,3/1/2020,1,55.060001373291,,,0,
6/23/2016,4/1/2020,1,55.1199989318848,,,0,
6/23/2016,5/1/2020,1,55.189998626709,,,0,
6/23/2016,6/1/2020,1,55.2799987792969,,,0,
6/23/2016,7/1/2020,1,55.2599983215332,,,0,
6/23/2016,8/1/2020,1,55.2700004577637,,,0,
6/23/2016,9/1/2020,1,55.310001373291,,,0,
6/23/2016,10/1/2020,1,55.3800010681152,,,0,
6/23/2016,11/1/2020,1,55.4700012207031,,,0,
6/23/2016,12/1/2020,1,55.5800018310547,55.5499992370605,55.0499992370605,14,
6/23/2016,1/1/2021,1,55.5999984741211,,,0,
6/23/2016,2/1/2021,1,55.6500015258789,,,0,
6/23/2016,3/1/2021,1,55.7200012207031,,,0,
6/23/2016,4/1/2021,1,55.7999992370606,,,0,
6/23/2016,5/1/2021,1,55.9000015258789,,,0,
6/23/2016,6/1/2021,1,56.0200004577637,,,0,
6/23/2016,7/1/2021,1,56,,,0,
6/23/2016,8/1/2021,1,56.0200004577637,,,0,
6/23/2016,9/1/2021,1,56.0800018310547,,,0,
6/23/2016,10/1/2021,1,56.1599998474121,,,0,
6/23/2016,11/1/2021,1,56.2700004577637,,,0,
6/23/2016,12/1/2021,1,56.4099998474121,,,0,
6/23/2016,6/1/2022,1,56.8499984741211,,,0,
6/23/2016,12/1/2022,1,57.25,,,0,
6/23/2016,6/1/2023,1,57.6599998474121,,,0,
6/23/2016,12/1/2023,1,58.060001373291,,,0,
6/23/2016,6/1/2024,1,58.2299995422363,,,0,
6/23/2016,12/1/2024,1,58.3899993896484,,,0,
6/23/2016,7/1/2016,3,1.52059996128082,1.52499997615814,1.49600005149841,27644,
6/23/2016,8/1/2016,3,1.53170001506805,1.53519999980927,1.50730001926422,53008,
6/23/2016,9/1/2016,3,1.54820001125336,1.54970002174377,1.52279996871948,16577,
6/23/2016,10/1/2016,3,1.56439995765686,1.56550002098084,1.53849995136261,8843,
6/23/2016,11/1/2016,3,1.58039999008179,1.58140003681183,1.55519998073578,6894,
6/23/2016,12/1/2016,3,1.59440004825592,1.59640002250671,1.56840002536774,9442,
6/23/2016,1/1/2017,3,1.60870003700256,1.60870003700256,1.58299994468689,2571,
6/23/2016,2/1/2017,3,1.61810004711151,1.61839997768402,1.59650003910065,627,
6/23/2016,3/1/2017,3,1.62160003185272,1.6220999956131,1.59949994087219,546,
6/23/2016,4/1/2017,3,1.61650002002716,1.61699998378754,1.60000002384186,287,
6/23/2016,5/1/2017,3,1.61409997940063,1.61450004577637,1.59759998321533,183,
6/23/2016,6/1/2017,3,1.61450004577637,1.61619997024536,1.5900000333786,839,
6/23/2016,7/1/2017,3,1.61979997158051,1.62559998035431,1.60099995136261,206,
6/23/2016,8/1/2017,3,1.62660002708435,1.61230003833771,1.61000001430511,98,
6/23/2016,9/1/2017,3,1.63530004024506,1.61960005760193,,130,
6/23/2016,10/1/2017,3,1.64339995384216,1.62699997425079,,57,
6/23/2016,11/1/2017,3,1.65149998664856,1.63590002059937,,50,
6/23/2016,12/1/2017,3,1.65810000896454,1.6583000421524,1.63390004634857,1101,
6/23/2016,1/1/2018,3,1.66349995136261,1.64590001106262,,117,
6/23/2016,2/1/2018,3,1.66400003433228,1.64649999141693,,3,
6/23/2016,3/1/2018,3,1.66110002994537,1.64269995689392,,2,
6/23/2016,4/1/2018,3,1.65480005741119,1.63999998569489,1.63999998569489,6,
6/23/2016,5/1/2018,3,1.65680003166199,,,0,
6/23/2016,6/1/2018,3,1.66229999065399,,,0,
6/23/2016,7/1/2018,3,1.6710000038147,,,0,
6/23/2016,8/1/2018,3,1.68099999427795,1.66770005226135,,1,
6/23/2016,9/1/2018,3,1.69179999828339,,,0,
6/23/2016,10/1/2018,3,1.70229995250702,,,0,
6/23/2016,11/1/2018,3,1.71130001544952,,,0,
6/23/2016,12/1/2018,3,1.71879994869232,1.71060001850128,,54,
6/23/2016,1/1/2019,3,1.72630000114441,,,0,
6/23/2016,2/1/2019,3,1.73080003261566,,,0,
6/23/2016,3/1/2019,3,1.72979998588562,,,0,
6/23/2016,4/1/2019,3,1.72529995441437,,,0,
6/23/2016,5/1/2019,3,1.730299949646,,,0,
6/23/2016,6/1/2019,3,1.73780000209808,,,0,
6/23/2016,7/1/2019,3,1.74629998207092,,,0,
6/23/2016,8/1/2019,3,1.7558000087738,,,0,
6/23/2016,9/1/2019,3,1.76530003547668,,,0,
6/23/2016,10/1/2019,3,1.77330005168915,,,0,
6/23/2016,11/1/2019,3,1.78030002117157,,,0,
6/23/2016,12/1/2019,3,1.78579998016357,,,0,
6/23/2016,1/1/2020,3,1.79330003261566,,,0,
6/23/2016,7/1/2016,4,1.60350000858307,1.61000001430511,1.57990002632141,22846,
6/23/2016,8/1/2016,4,1.61160004138947,1.61829996109009,1.58819997310638,42146,
6/23/2016,9/1/2016,4,1.6061999797821,1.61080002784729,1.58169996738434,21737,
6/23/2016,10/1/2016,4,1.48870003223419,1.49030005931854,1.46249997615814,12827,
6/23/2016,11/1/2016,4,1.46019995212555,1.46130001544952,1.43309998512268,7770,
6/23/2016,12/1/2016,4,1.43910002708435,1.4404000043869,1.41019999980927,9591,
6/23/2016,1/1/2017,4,1.43910002708435,1.44000005722046,1.41530001163483,2624,
6/23/2016,2/1/2017,4,1.44889998435974,1.44930005073547,1.4235999584198,642,
6/23/2016,3/1/2017,4,1.46449995040894,1.46440005302429,1.44149994850159,877,
6/23/2016,4/1/2017,4,1.67560005187988,1.67279994487762,1.6525000333786,312,
6/23/2016,5/1/2017,4,1.68210005760193,1.66279995441437,1.66279995441437,204,
6/23/2016,6/1/2017,4,1.67869997024536,1.67910003662109,1.65470004081726,350,
6/23/2016,7/1/2017,4,1.66929996013641,1.65520000457764,,172,
6/23/2016,8/1/2017,4,1.6554000377655,1.63810002803803,,255,
6/23/2016,9/1/2017,4,1.63320004940033,1.61819994449615,,313,
6/23/2016,10/1/2017,4,1.4970999956131,1.48420000076294,,306,
6/23/2016,11/1/2017,4,1.47049999237061,1.45620000362396,,233,
6/23/2016,12/1/2017,4,1.45299994945526,1.4514000415802,1.43420004844666,279,
6/23/2016,1/1/2018,4,1.45519995689392,1.4407000541687,,18,
6/23/2016,2/1/2018,4,1.46840000152588,1.45990002155304,,0,
6/23/2016,3/1/2018,4,1.49240005016327,1.47309994697571,,2,
6/23/2016,4/1/2018,4,1.71739995479584,1.69369995594025,,2,
6/23/2016,5/1/2018,4,1.73339998722076,1.707200050354,,0,
6/23/2016,6/1/2018,4,1.73679995536804,,,0,
6/23/2016,7/1/2018,4,1.72580003738403,,,0,
6/23/2016,8/1/2018,4,1.70580005645752,,,0,
6/23/2016,9/1/2018,4,1.67579996585846,,,0,
6/23/2016,10/1/2018,4,1.5333000421524,,,0,
6/23/2016,11/1/2018,4,1.49880003929138,,,0,
6/23/2016,12/1/2018,4,1.47430002689362,,,0,
6/23/2016,1/1/2019,4,1.47730004787445,,,0,
6/23/2016,2/1/2019,4,1.49179995059967,,,0,
6/23/2016,3/1/2019,4,1.51779997348785,,,0,
6/23/2016,4/1/2019,4,1.74179995059967,,,0,
6/23/2016,5/1/2019,4,1.74779999256134,,,0,
6/23/2016,6/1/2019,4,1.74030005931854,,,0,
6/23/2016,7/1/2019,4,1.72679996490479,,,0,
6/23/2016,8/1/2019,4,1.7063000202179,,,0,
6/23/2016,9/1/2019,4,1.68579995632172,,,0,
6/23/2016,10/1/2019,4,1.56780004501343,,,0,
6/23/2016,11/1/2019,4,1.542799949646,,,0,
6/23/2016,12/1/2019,4,1.52779996395111,,,0,
6/23/2016,1/1/2020,4,1.53279995918274,,,0,
6/24/2016,8/1/2016,1,47.6399993896484,50.4500007629395,46.7000007629395,638245,
6/24/2016,9/1/2016,1,48.310001373291,51.0800018310547,47.3899993896484,140849,
6/24/2016,10/1/2016,1,48.8199996948242,51.5299987792969,47.9300003051758,60068,
6/24/2016,11/1/2016,1,49.2900009155273,52,48.4900016784668,28700,
6/24/2016,12/1/2016,1,49.7200012207031,52.4000015258789,48.8600006103516,95619,
6/24/2016,1/1/2017,1,50.0499992370605,52.5800018310547,49.2799987792969,10444,
6/24/2016,2/1/2017,1,50.310001373291,52.7099990844727,49.6699981689453,4439,
6/24/2016,3/1/2017,1,50.5299987792969,52.5099983215332,49.8300018310547,11782,
6/24/2016,4/1/2017,1,50.7200012207031,53.060001373291,50.189998626709,3738,
6/24/2016,5/1/2017,1,50.8699989318848,52.6199989318848,50.2999992370606,1972,
6/24/2016,6/1/2017,1,51.0099983215332,52.7299995422363,50.2700004577637,19940,
6/24/2016,7/1/2017,1,51.1100006103516,51.7400016784668,50.5900001525879,1245,
6/24/2016,8/1/2017,1,51.189998626709,,51.0200004577637,896,
6/24/2016,9/1/2017,1,51.2700004577637,51.7599983215332,50.939998626709,3005,
6/24/2016,10/1/2017,1,51.3699989318848,51.4099998474121,51.0200004577637,263,
6/24/2016,11/1/2017,1,51.4900016784668,,51.0800018310547,307,
6/24/2016,12/1/2017,1,51.6199989318848,54,50.8400001525879,31901,
6/24/2016,1/1/2018,1,51.6699981689453,,51.310001373291,171,
6/24/2016,2/1/2018,1,51.7099990844727,52.5,51.3300018310547,65,
6/24/2016,3/1/2018,1,51.75,,51.8199996948242,156,
6/24/2016,4/1/2018,1,51.7999992370605,,51.8499984741211,84,
6/24/2016,5/1/2018,1,51.8600006103516,,51.9500007629395,54,
6/24/2016,6/1/2018,1,51.9300003051758,54.4099998474121,51.189998626709,813,
6/24/2016,7/1/2018,1,51.9599990844727,,51.8199996948242,19,
6/24/2016,8/1/2018,1,52.0200004577637,,51.9199981689453,82,
6/24/2016,9/1/2018,1,52.0900001525879,,52.0400009155273,303,
6/24/2016,10/1/2018,1,52.1699981689453,,,263,
6/24/2016,11/1/2018,1,52.2700004577637,,,241,
6/24/2016,12/1/2018,1,52.3899993896484,54.1699981689453,51.7999992370605,4624,
6/24/2016,1/1/2019,1,52.4099998474121,,,43,
6/24/2016,2/1/2019,1,52.4300003051758,,,7,
6/24/2016,3/1/2019,1,52.4599990844727,,,0,
6/24/2016,4/1/2019,1,52.4900016784668,,,0,
6/24/2016,5/1/2019,1,52.5400009155274,,,0,
6/24/2016,6/1/2019,1,52.6199989318848,,,36,
6/24/2016,7/1/2019,1,52.6199989318848,,,0,
6/24/2016,8/1/2019,1,52.6500015258789,,,0,
6/24/2016,9/1/2019,1,52.7200012207031,,,0,
6/24/2016,10/1/2019,1,52.810001373291,,,0,
6/24/2016,11/1/2019,1,52.9099998474121,,,0,
6/24/2016,12/1/2019,1,53.0200004577637,53.9700012207031,52.9900016784668,643,
6/24/2016,1/1/2020,1,53.0499992370605,,,0,
6/24/2016,2/1/2020,1,53.0900001525879,,,0,
6/24/2016,3/1/2020,1,53.1500015258789,,,0,
6/24/2016,4/1/2020,1,53.2200012207031,,,0,
6/24/2016,5/1/2020,1,53.2999992370606,,,0,
6/24/2016,6/1/2020,1,53.4000015258789,,,0,
6/24/2016,7/1/2020,1,53.3899993896484,,,0,
6/24/2016,8/1/2020,1,53.4099998474121,,,0,
6/24/2016,9/1/2020,1,53.4599990844727,,,0,
6/24/2016,10/1/2020,1,53.5400009155273,,,0,
6/24/2016,11/1/2020,1,53.6399993896484,,,0,
6/24/2016,12/1/2020,1,53.7599983215332,54.7900009155273,53.5,74,
6/24/2016,1/1/2021,1,53.7799987792969,,,0,
6/24/2016,2/1/2021,1,53.8300018310547,,,0,
6/24/2016,3/1/2021,1,53.9000015258789,,,0,
6/24/2016,4/1/2021,1,53.9799995422363,,,0,
6/24/2016,5/1/2021,1,54.0800018310547,,,0,
6/24/2016,6/1/2021,1,54.2000007629395,,,0,
6/24/2016,7/1/2021,1,54.1800003051758,,,0,
6/24/2016,8/1/2021,1,54.2000007629395,,,0,
6/24/2016,9/1/2021,1,54.2599983215332,,,0,
6/24/2016,10/1/2021,1,54.3400001525879,,,0,
6/24/2016,11/1/2021,1,54.4500007629395,,,0,
6/24/2016,12/1/2021,1,54.5900001525879,,55.0200004577637,0,
6/24/2016,6/1/2022,1,55.0299987792969,,,0,
6/24/2016,12/1/2022,1,55.4300003051758,,56.2900009155274,0,
6/24/2016,6/1/2023,1,55.8400001525879,,,0,
6/24/2016,12/1/2023,1,56.2400016784668,,57.5900001525879,0,
6/24/2016,6/1/2024,1,56.4099998474121,,,0,
6/24/2016,12/1/2024,1,56.5699996948242,,,0,
6/24/2016,7/1/2016,3,1.45529997348785,1.52970004081726,1.43840003013611,37075,
6/24/2016,8/1/2016,3,1.46850001811981,1.53929996490479,1.44860005378723,75148,
6/24/2016,9/1/2016,3,1.48619997501373,1.55659997463226,1.46630001068115,25288,
6/24/2016,10/1/2016,3,1.5032000541687,1.52479994297028,1.48220002651215,13496,
6/24/2016,11/1/2016,3,1.51979994773865,1.54299998283386,1.49849998950958,8068,
6/24/2016,12/1/2016,3,1.53429996967316,1.58650004863739,1.51279997825623,11428,
6/24/2016,1/1/2017,3,1.54900002479553,1.56330001354218,1.52849996089935,2567,
6/24/2016,2/1/2017,3,1.55900001525879,1.57309997081757,1.53799998760223,2076,
6/24/2016,3/1/2017,3,1.56309998035431,1.57480001449585,1.54159998893738,1069,
6/24/2016,4/1/2017,3,1.55850005149841,1.61500000953674,1.55690002441406,1410,
6/24/2016,5/1/2017,3,1.55710005760193,1.56630003452301,1.54990005493164,492,
6/24/2016,6/1/2017,3,1.55859994888306,1.60000002384186,1.54789996147156,655,
6/24/2016,7/1/2017,3,1.56459999084473,1.56500005722046,1.55999994277954,217,
6/24/2016,8/1/2017,3,1.57190001010895,1.5789999961853,1.56819999217987,150,
6/24/2016,9/1/2017,3,1.5813000202179,1.58899998664856,1.58010005950928,150,
6/24/2016,10/1/2017,3,1.5900000333786,1.59899997711182,1.58899998664856,162,
6/24/2016,11/1/2017,3,1.59839999675751,1.60899996757507,1.59599995613098,219,
6/24/2016,12/1/2017,3,1.605299949646,1.6438000202179,1.58640003204346,818,
6/24/2016,1/1/2018,3,1.61129999160767,1.62899994850159,1.61160004138947,100,
6/24/2016,2/1/2018,3,1.61179995536804,1.6360000371933,1.61339998245239,4,
6/24/2016,3/1/2018,3,1.60889995098114,,1.61240005493164,2,
6/24/2016,4/1/2018,3,1.60259997844696,1.6360000371933,1.60829997062683,2,
6/24/2016,5/1/2018,3,1.60459995269775,,1.61230003833771,0,
6/24/2016,6/1/2018,3,1.61010003089905,,,0,
6/24/2016,7/1/2018,3,1.61880004405975,,1.65429997444153,0,
6/24/2016,8/1/2018,3,1.62880003452301,,,0,
6/24/2016,9/1/2018,3,1.63960003852844,,,0,
6/24/2016,10/1/2018,3,1.65009999275208,,,0,
6/24/2016,11/1/2018,3,1.65910005569458,,,0,
6/24/2016,12/1/2018,3,1.66659998893738,,1.68350005149841,0,
6/24/2016,1/1/2019,3,1.67410004138947,,,0,
6/24/2016,2/1/2019,3,1.67859995365143,,,0,
6/24/2016,3/1/2019,3,1.67760002613068,,,0,
6/24/2016,4/1/2019,3,1.67309999465942,,,0,
6/24/2016,5/1/2019,3,1.67809998989105,,,0,
6/24/2016,6/1/2019,3,1.68560004234314,,,0,
6/24/2016,7/1/2019,3,1.69410002231598,,,0,
6/24/2016,8/1/2019,3,1.70360004901886,,,0,
6/24/2016,9/1/2019,3,1.71309995651245,,,0,
6/24/2016,10/1/2019,3,1.72109997272491,,,0,
6/24/2016,11/1/2019,3,1.72809994220734,,,0,
6/24/2016,12/1/2019,3,1.73360002040863,,,0,
6/24/2016,1/1/2020,3,1.74109995365143,,,0,
6/24/2016,7/1/2016,4,1.52499997615814,1.61000001430511,1.51689994335175,32451,
6/24/2016,8/1/2016,4,1.53380000591278,1.61800003051758,1.52390003204346,67649,
6/24/2016,9/1/2016,4,1.53149998188019,1.61049997806549,1.51979994773865,29056,
6/24/2016,10/1/2016,4,1.42060005664825,1.49140000343323,1.40470004081726,16682,
6/24/2016,11/1/2016,4,1.39370000362396,1.42900002002716,1.38100004196167,7764,
6/24/2016,12/1/2016,4,1.37390005588532,1.44280004501343,1.35920000076294,10310,
6/24/2016,1/1/2017,4,1.37430000305176,1.39010000228882,1.37039995193481,2835,
6/24/2016,2/1/2017,4,1.38499999046326,1.40320003032684,1.38320004940033,599,
6/24/2016,3/1/2017,4,1.40190005302429,1.41929996013641,1.39989995956421,742,
6/24/2016,4/1/2017,4,1.61259996891022,1.62399995326996,1.61059999465942,390,
6/24/2016,5/1/2017,4,1.61930000782013,1.62450003623962,1.62450003623962,298,
6/24/2016,6/1/2017,4,1.61600005626678,1.63689994812012,1.60459995269775,569,
6/24/2016,7/1/2017,4,1.60699999332428,1.62689995765686,1.61090004444122,350,
6/24/2016,8/1/2017,4,1.59370005130768,,1.60169994831085,158,
6/24/2016,9/1/2017,4,1.57219994068146,,1.5789999961853,155,
6/24/2016,10/1/2017,4,1.4371999502182,,1.43819999694824,80,
6/24/2016,11/1/2017,4,1.41139996051788,,1.41349995136261,71,
6/24/2016,12/1/2017,4,1.39479994773865,1.41159999370575,1.37999999523163,529,
6/24/2016,1/1/2018,4,1.39699995517731,,1.39950001239777,0,
6/24/2016,2/1/2018,4,1.41019999980927,,1.40880000591278,0,
6/24/2016,3/1/2018,4,1.43420004844666,,1.44420003890991,0,
6/24/2016,4/1/2018,4,1.65919995307922,,1.67460000514984,0,
6/24/2016,5/1/2018,4,1.67519998550415,,1.69159996509552,0,
6/24/2016,6/1/2018,4,1.67859995365143,,1.68400001525879,0,
6/24/2016,7/1/2018,4,1.66760003566742,,1.68239998817444,0,
6/24/2016,8/1/2018,4,1.64760005474091,,,0,
6/24/2016,9/1/2018,4,1.61759996414185,,,0,
6/24/2016,10/1/2018,4,1.47510004043579,,,0,
6/24/2016,11/1/2018,4,1.44060003757477,,,0,
6/24/2016,12/1/2018,4,1.416100025177,,,0,
6/24/2016,1/1/2019,4,1.41910004615784,,,0,
6/24/2016,2/1/2019,4,1.43359994888306,,,0,
6/24/2016,3/1/2019,4,1.45959997177124,,,0,
6/24/2016,4/1/2019,4,1.68359994888306,,,0,
6/24/2016,5/1/2019,4,1.68959999084473,,,0,
6/24/2016,6/1/2019,4,1.68210005760193,,,0,
6/24/2016,7/1/2019,4,1.66859996318817,,,0,
6/24/2016,8/1/2019,4,1.64810001850128,,,0,
6/24/2016,9/1/2019,4,1.6275999546051,,,0,
6/24/2016,10/1/2019,4,1.50960004329681,,,0,
6/24/2016,11/1/2019,4,1.48459994792938,,,0,
6/24/2016,12/1/2019,4,1.4695999622345,,,0,
6/24/2016,1/1/2020,4,1.47459995746613,,,0,
6/27/2016,8/1/2016,1,46.3300018310547,47.9599990844727,45.8300018310547,498157,
6/27/2016,9/1/2016,1,47.0200004577637,48.6300010681152,46.5299987792969,103611,
6/27/2016,10/1/2016,1,47.5499992370605,49.1399993896484,47.0900001525879,29015,
6/27/2016,11/1/2016,1,48.060001373291,49.5900001525879,47.6100006103516,20672,
6/27/2016,12/1/2016,1,48.5200004577637,50.0200004577637,48.0699996948242,72710,
6/27/2016,1/1/2017,1,48.8800010681152,50.2099990844727,48.4599990844727,13635,
6/27/2016,2/1/2017,1,49.1800003051758,50.4599990844727,48.7400016784668,6212,
6/27/2016,3/1/2017,1,49.439998626709,50.7700004577637,49.0200004577637,13886,
6/27/2016,4/1/2017,1,49.6500015258789,50.8899993896484,49.2299995422363,5735,
6/27/2016,5/1/2017,1,49.8300018310547,51.1100006103516,49.4199981689453,2463,
6/27/2016,6/1/2017,1,49.9900016784668,51.3400001525879,49.5800018310547,17002,
6/27/2016,7/1/2017,1,50.1199989318848,51.4300003051758,49.8899993896484,793,
6/27/2016,8/1/2017,1,50.2299995422363,,50.4199981689453,452,
6/27/2016,9/1/2017,1,50.3400001525879,51.3899993896484,50.3899993896484,1968,
6/27/2016,10/1/2017,1,50.4700012207031,,50.5099983215332,283,
6/27/2016,11/1/2017,1,50.6199989318848,51.0400009155273,50.6199989318848,290,
6/27/2016,12/1/2017,1,50.7799987792969,51.9799995422363,50.3899993896484,21163,
6/27/2016,1/1/2018,1,50.8499984741211,,50.8499984741211,296,
6/27/2016,2/1/2018,1,50.9099998474121,51.7200012207031,50.9099998474121,102,
6/27/2016,3/1/2018,1,50.9799995422363,,50.8899993896484,255,
6/27/2016,4/1/2018,1,51.060001373291,,50.9900016784668,1,
6/27/2016,5/1/2018,1,51.1399993896484,,51.060001373291,0,
6/27/2016,6/1/2018,1,51.2299995422363,52.2799987792969,50.8800010681152,884,
6/27/2016,7/1/2018,1,51.2799987792969,,51.5,2,
6/27/2016,8/1/2018,1,51.3600006103516,,51.5900001525879,2,
6/27/2016,9/1/2018,1,51.4500007629395,,51.7099990844727,3,
6/27/2016,10/1/2018,1,51.5499992370606,,,0,
6/27/2016,11/1/2018,1,51.6699981689453,,,0,
6/27/2016,12/1/2018,1,51.810001373291,52.7599983215332,51.4900016784668,2087,
6/27/2016,1/1/2019,1,51.8499984741211,,,0,
6/27/2016,2/1/2019,1,51.8899993896484,,,0,
6/27/2016,3/1/2019,1,51.939998626709,,,0,
6/27/2016,4/1/2019,1,51.9900016784668,,,0,
6/27/2016,5/1/2019,1,52.060001373291,,,0,
6/27/2016,6/1/2019,1,52.1599998474121,,,47,
6/27/2016,7/1/2019,1,52.1800003051758,,,0,
6/27/2016,8/1/2019,1,52.2400016784668,,,0,
6/27/2016,9/1/2019,1,52.3300018310547,,,0,
6/27/2016,10/1/2019,1,52.439998626709,,,0,
6/27/2016,11/1/2019,1,52.560001373291,,,0,
6/27/2016,12/1/2019,1,52.689998626709,53.3800010681152,52.4000015258789,609,
6/27/2016,1/1/2020,1,52.7400016784668,,,0,
6/27/2016,2/1/2020,1,52.7900009155273,,,0,
6/27/2016,3/1/2020,1,52.8600006103516,,,0,
6/27/2016,4/1/2020,1,52.939998626709,,,0,
6/27/2016,5/1/2020,1,53.0400009155273,,,0,
6/27/2016,6/1/2020,1,53.1500015258789,,,0,
6/27/2016,7/1/2020,1,53.1500015258789,,,0,
6/27/2016,8/1/2020,1,53.1800003051758,,,0,
6/27/2016,9/1/2020,1,53.25,,,0,
6/27/2016,10/1/2020,1,53.3400001525879,,,0,
6/27/2016,11/1/2020,1,53.4500007629395,,,0,
6/27/2016,12/1/2020,1,53.5900001525879,53.9099998474121,53.3800010681152,114,
6/27/2016,1/1/2021,1,53.6100006103516,,,0,
6/27/2016,2/1/2021,1,53.6599998474121,,,0,
6/27/2016,3/1/2021,1,53.7299995422363,,,0,
6/27/2016,4/1/2021,1,53.810001373291,,,0,
6/27/2016,5/1/2021,1,53.9099998474121,,,0,
6/27/2016,6/1/2021,1,54.0299987792969,,,0,
6/27/2016,7/1/2021,1,54.0099983215332,,,0,
6/27/2016,8/1/2021,1,54.0299987792969,,,0,
6/27/2016,9/1/2021,1,54.0900001525879,,,0,
6/27/2016,10/1/2021,1,54.1699981689453,,,0,
6/27/2016,11/1/2021,1,54.2799987792969,,,0,
6/27/2016,12/1/2021,1,54.4199981689453,,,1,
6/27/2016,6/1/2022,1,54.8600006103516,,,0,
6/27/2016,12/1/2022,1,55.2599983215332,,,0,
6/27/2016,6/1/2023,1,55.6699981689453,,,0,
6/27/2016,12/1/2023,1,56.0699996948242,,,0,
6/27/2016,6/1/2024,1,56.2400016784668,,,0,
6/27/2016,12/1/2024,1,56.4000015258789,,,0,
6/27/2016,7/1/2016,3,1.42920005321503,1.47300004959106,1.41499996185303,22216,
6/27/2016,8/1/2016,3,1.44169998168945,1.48629999160767,1.42739999294281,49815,
6/27/2016,9/1/2016,3,1.45829999446869,1.50300002098084,1.44470000267029,17080,
6/27/2016,10/1/2016,3,1.47479999065399,1.5188000202179,1.4617999792099,7484,
6/27/2016,11/1/2016,3,1.49090003967285,1.5304000377655,1.47870004177094,5575,
6/27/2016,12/1/2016,3,1.50510001182556,1.54809999465942,1.49310004711151,7662,
6/27/2016,1/1/2017,3,1.51979994773865,1.56169998645782,1.50849997997284,1716,
6/27/2016,2/1/2017,3,1.52999997138977,1.57159996032715,1.5194000005722,1299,
6/27/2016,3/1/2017,3,1.53439998626709,1.56879997253418,1.52400004863739,886,
6/27/2016,4/1/2017,3,1.5304000377655,1.54620003700256,1.52020001411438,625,
6/27/2016,5/1/2017,3,1.52989995479584,1.54130005836487,1.51989996433258,284,
6/27/2016,6/1/2017,3,1.53229999542236,1.56939995288849,1.52069997787476,437,
6/27/2016,7/1/2017,3,1.53919994831085,1.56180000305176,1.53400003910065,148,
6/27/2016,8/1/2017,3,1.54709994792938,1.56889998912811,1.54180002212524,70,
6/27/2016,9/1/2017,3,1.55710005760193,1.58060002326965,1.55219995975494,71,
6/27/2016,10/1/2017,3,1.56649994850159,1.56299996376038,1.56299996376038,79,
6/27/2016,11/1/2017,3,1.57529997825623,1.57229995727539,1.57229995727539,153,
6/27/2016,12/1/2017,3,1.58259999752045,1.61580002307892,1.57169997692108,734,
6/27/2016,1/1/2018,3,1.58910000324249,1.59800004959106,1.58399999141693,50,
6/27/2016,2/1/2018,3,1.59010004997253,1.58500003814697,1.58500003814697,25,
6/27/2016,3/1/2018,3,1.58749997615814,1.5900000333786,1.5900000333786,15,
6/27/2016,4/1/2018,3,1.58150005340576,1.58399999141693,1.58399999141693,9,
6/27/2016,5/1/2018,3,1.58379995822907,1.58200001716614,1.58200001716614,7,
6/27/2016,6/1/2018,3,1.58949995040894,,,0,
6/27/2016,7/1/2018,3,1.59839999675751,,,0,
6/27/2016,8/1/2018,3,1.60860002040863,,,0,
6/27/2016,9/1/2018,3,1.61960005760193,,,0,
6/27/2016,10/1/2018,3,1.63030004501343,,,0,
6/27/2016,11/1/2018,3,1.63950002193451,,,0,
6/27/2016,12/1/2018,3,1.64719998836517,,1.65799999237061,0,
6/27/2016,1/1/2019,3,1.65470004081726,,,0,
6/27/2016,2/1/2019,3,1.65919995307922,,,0,
6/27/2016,3/1/2019,3,1.65820002555847,,,0,
6/27/2016,4/1/2019,3,1.65369999408722,,,0,
6/27/2016,5/1/2019,3,1.65869998931885,,,0,
6/27/2016,6/1/2019,3,1.66620004177094,,,0,
6/27/2016,7/1/2019,3,1.67470002174377,,,0,
6/27/2016,8/1/2019,3,1.68420004844666,,,0,
6/27/2016,9/1/2019,3,1.69369995594025,,,0,
6/27/2016,10/1/2019,3,1.70169997215271,,,0,
6/27/2016,11/1/2019,3,1.70869994163513,,,0,
6/27/2016,12/1/2019,3,1.71420001983643,,,0,
6/27/2016,1/1/2020,3,1.72169995307922,,,0,
6/27/2016,7/1/2016,4,1.47669994831085,1.53849995136261,1.46850001811981,21948,
6/27/2016,8/1/2016,4,1.4864000082016,1.54760003089905,1.47769999504089,56923,
6/27/2016,9/1/2016,4,1.48650002479553,1.54499995708466,1.47759997844696,27147,
6/27/2016,10/1/2016,4,1.38010001182556,1.43410003185272,1.37129998207092,16280,
6/27/2016,11/1/2016,4,1.355299949646,1.4050999879837,1.34730005264282,7230,
6/27/2016,12/1/2016,4,1.33720004558563,1.38660001754761,1.32790005207062,8472,
6/27/2016,1/1/2017,4,1.33840000629425,1.38240003585815,1.33150005340576,1616,
6/27/2016,2/1/2017,4,1.35020005702972,1.3724000453949,1.3425999879837,480,
6/27/2016,3/1/2017,4,1.36800003051758,1.40900003910065,1.36319994926453,943,
6/27/2016,4/1/2017,4,1.57819998264313,1.59940004348755,1.57219994068146,563,
6/27/2016,5/1/2017,4,1.58550000190735,1.60099995136261,1.59510004520416,371,
6/27/2016,6/1/2017,4,1.58259999752045,1.62520003318787,1.57389998435974,727,
6/27/2016,7/1/2017,4,1.57490003108978,,1.57200002670288,226,
6/27/2016,8/1/2017,4,1.56309998035431,,1.56040000915527,240,
6/27/2016,9/1/2017,4,1.5430999994278,,1.55260002613068,235,
6/27/2016,10/1/2017,4,1.41149997711182,,1.41600000858307,180,
6/27/2016,11/1/2017,4,1.38689994812012,,1.39310002326965,173,
6/27/2016,12/1/2017,4,1.37170004844666,1.40090000629425,1.36829996109009,614,
6/27/2016,1/1/2018,4,1.37390005588532,,1.38269996643066,0,
6/27/2016,2/1/2018,4,1.38719999790192,,1.39069998264313,0,
6/27/2016,3/1/2018,4,1.41120004653931,,1.42669999599457,0,
6/27/2016,4/1/2018,4,1.63619995117188,,1.65659999847412,0,
6/27/2016,5/1/2018,4,1.6521999835968,,1.6735999584198,0,
6/27/2016,6/1/2018,4,1.65569996833801,,1.66789996623993,0,
6/27/2016,7/1/2018,4,1.644700050354,,1.66630005836487,0,
6/27/2016,8/1/2018,4,1.6246999502182,,,0,
6/27/2016,9/1/2018,4,1.59469997882843,,,0,
6/27/2016,10/1/2018,4,1.45220005512238,,,0,
6/27/2016,11/1/2018,4,1.41770005226135,,,0,
6/27/2016,12/1/2018,4,1.39320003986359,,,0,
6/27/2016,1/1/2019,4,1.39619994163513,,,0,
6/27/2016,2/1/2019,4,1.41069996356964,,,0,
6/27/2016,3/1/2019,4,1.43669998645782,,,0,
6/27/2016,4/1/2019,4,1.66069996356964,,,0,
6/27/2016,5/1/2019,4,1.66670000553131,,,0,
6/27/2016,6/1/2019,4,1.65919995307922,,,0,
6/27/2016,7/1/2019,4,1.64569997787476,,,0,
6/27/2016,8/1/2019,4,1.62520003318787,,,0,
6/27/2016,9/1/2019,4,1.60469996929169,,,0,
6/27/2016,10/1/2019,4,1.4867000579834,,,0,
6/27/2016,11/1/2019,4,1.46169996261597,,,0,
6/27/2016,12/1/2019,4,1.44669997692108,,,0,
6/27/2016,1/1/2020,4,1.45169997215271,,,0,
6/28/2016,8/1/2016,1,47.8499984741211,48.1800003051758,46.5400009155273,492448,
6/28/2016,9/1/2016,1,48.5900001525879,48.8800010681152,47.2200012207031,127707,
6/28/2016,10/1/2016,1,49.1699981689453,49.4300003051758,47.8199996948242,39991,
6/28/2016,11/1/2016,1,49.7200012207031,49.9099998474121,48.4599990844727,29254,
6/28/2016,12/1/2016,1,50.2000007629395,50.4199981689453,48.7599983215332,80692,
6/28/2016,1/1/2017,1,50.5900001525879,50.7200012207031,49.1500015258789,17452,
6/28/2016,2/1/2017,1,50.9000015258789,50.8899993896484,49.7900009155273,7076,
6/28/2016,3/1/2017,1,51.1599998474121,51.3800010681152,49.7299995422363,12706,
6/28/2016,4/1/2017,1,51.3699989318848,51.310001373291,50,5178,
6/28/2016,5/1/2017,1,51.5499992370606,51.6699981689453,50.4000015258789,1973,
6/28/2016,6/1/2017,1,51.7099990844727,51.8800010681152,50.2299995422363,19168,
6/28/2016,7/1/2017,1,51.8400001525879,51.7599983215332,,1831,
6/28/2016,8/1/2017,1,51.9599990844727,51.9099998474121,51.2999992370605,381,
6/28/2016,9/1/2017,1,52.0699996948242,52.0099983215332,51.8499984741211,2153,
6/28/2016,10/1/2017,1,52.2000007629395,51.9300003051758,51.5,437,
6/28/2016,11/1/2017,1,52.3600006103516,52.1500015258789,,308,
6/28/2016,12/1/2017,1,52.5299987792969,52.75,51.0200004577637,24850,
6/28/2016,1/1/2018,1,52.6100006103516,52.4300003051758,,485,
6/28/2016,2/1/2018,1,52.6800003051758,52.5099983215332,,224,
6/28/2016,3/1/2018,1,52.75,52.560001373291,,194,
6/28/2016,4/1/2018,1,52.8300018310547,52.810001373291,,17,
6/28/2016,5/1/2018,1,52.9099998474121,52.7700004577637,,1,
6/28/2016,6/1/2018,1,53,53.0200004577637,51.7200012207031,2018,
6/28/2016,7/1/2018,1,53.0499992370605,52.6699981689453,,25,
6/28/2016,8/1/2018,1,53.1199989318848,52.7099990844727,,25,
6/28/2016,9/1/2018,1,53.2099990844727,52.7900009155273,,1326,
6/28/2016,10/1/2018,1,53.310001373291,,,0,
6/28/2016,11/1/2018,1,53.4199981689453,,,0,
6/28/2016,12/1/2018,1,53.5499992370606,53.7400016784668,52.0699996948242,2826,
6/28/2016,1/1/2019,1,53.5800018310547,,,0,
6/28/2016,2/1/2019,1,53.6199989318848,,,0,
6/28/2016,3/1/2019,1,53.6599998474121,,,500,
6/28/2016,4/1/2019,1,53.7099990844727,,,0,
6/28/2016,5/1/2019,1,53.7799987792969,,,0,
6/28/2016,6/1/2019,1,53.8800010681152,,,12,
6/28/2016,7/1/2019,1,53.8899993896484,53.8499984741211,,0,
6/28/2016,8/1/2019,1,53.939998626709,,,0,
6/28/2016,9/1/2019,1,54.0299987792969,,,0,
6/28/2016,10/1/2019,1,54.1300010681152,,,0,
6/28/2016,11/1/2019,1,54.25,,,0,
6/28/2016,12/1/2019,1,54.3800010681152,54.3400001525879,53.560001373291,1094,
6/28/2016,1/1/2020,1,54.4199981689453,,,0,
6/28/2016,2/1/2020,1,54.4700012207031,,,0,
6/28/2016,3/1/2020,1,54.5299987792969,,,0,
6/28/2016,4/1/2020,1,54.6100006103516,,,0,
6/28/2016,5/1/2020,1,54.7000007629395,,,0,
6/28/2016,6/1/2020,1,54.810001373291,,,0,
6/28/2016,7/1/2020,1,54.7999992370606,,,0,
6/28/2016,8/1/2020,1,54.8300018310547,,,0,
6/28/2016,9/1/2020,1,54.8899993896484,,,0,
6/28/2016,10/1/2020,1,54.9799995422363,,,0,
6/28/2016,11/1/2020,1,55.0900001525879,,,0,
6/28/2016,12/1/2020,1,55.2200012207031,55.2299995422363,54.5,177,
6/28/2016,1/1/2021,1,55.2400016784668,,,0,
6/28/2016,2/1/2021,1,55.2900009155273,,,0,
6/28/2016,3/1/2021,1,55.3600006103516,,,0,
6/28/2016,4/1/2021,1,55.439998626709,,,0,
6/28/2016,5/1/2021,1,55.5400009155273,,,0,
6/28/2016,6/1/2021,1,55.6599998474121,,,0,
6/28/2016,7/1/2021,1,55.6399993896484,,,0,
6/28/2016,8/1/2021,1,55.6599998474121,,,0,
6/28/2016,9/1/2021,1,55.7200012207031,,,0,
6/28/2016,10/1/2021,1,55.7999992370606,,,0,
6/28/2016,11/1/2021,1,55.9099998474121,,,0,
6/28/2016,12/1/2021,1,56.0499992370606,55.4900016784668,,0,
6/28/2016,6/1/2022,1,56.4900016784668,,,0,
6/28/2016,12/1/2022,1,56.8899993896484,55.9799995422363,,0,
6/28/2016,6/1/2023,1,57.2999992370606,,,0,
6/28/2016,12/1/2023,1,57.7000007629395,56.4500007629395,,0,
6/28/2016,6/1/2024,1,57.8699989318848,,,0,
6/28/2016,12/1/2024,1,58.0299987792969,,,0,
6/28/2016,7/1/2016,3,1.47109997272491,1.478600025177,1.43599998950958,18696,
6/28/2016,8/1/2016,3,1.48399996757507,1.49699997901917,1.44760000705719,55614,
6/28/2016,9/1/2016,3,1.50069999694824,1.50909996032715,1.46430003643036,20165,
6/28/2016,10/1/2016,3,1.5168000459671,1.5242999792099,1.4867000579834,9585,
6/28/2016,11/1/2016,3,1.53269994258881,1.53680002689362,1.49829995632172,5583,
6/28/2016,12/1/2016,3,1.54659998416901,1.55410003662109,1.51300001144409,9680,
6/28/2016,1/1/2017,3,1.56110000610352,1.56719994544983,1.53450000286102,2100,
6/28/2016,2/1/2017,3,1.57130002975464,1.57589995861053,1.54869997501373,1136,
6/28/2016,3/1/2017,3,1.57570004463196,1.57980000972748,1.54960000514984,678,
6/28/2016,4/1/2017,3,1.57179999351501,1.57739996910095,1.55130004882813,636,
6/28/2016,5/1/2017,3,1.57169997692108,1.57700002193451,1.55200004577637,278,
6/28/2016,6/1/2017,3,1.57439994812012,1.58039999008179,1.54799997806549,434,
6/28/2016,7/1/2017,3,1.58159995079041,1.58500003814697,1.55820000171661,139,
6/28/2016,8/1/2017,3,1.58980000019074,1.5786999464035,,71,
6/28/2016,9/1/2017,3,1.60000002384186,1.58729994297028,,61,
6/28/2016,10/1/2017,3,1.60940003395081,1.59739995002747,1.58500003814697,75,
6/28/2016,11/1/2017,3,1.61810004711151,1.60739994049072,,49,
6/28/2016,12/1/2017,3,1.6253000497818,1.63549995422363,1.59860002994537,600,
6/28/2016,1/1/2018,3,1.63180005550385,1.61880004405975,,48,
6/28/2016,2/1/2018,3,1.6327999830246,1.62030005455017,,3,
6/28/2016,3/1/2018,3,1.63020002841949,1.61549997329712,,0,
6/28/2016,4/1/2018,3,1.62419998645782,1.58490002155304,,0,
6/28/2016,5/1/2018,3,1.62650001049042,,,0,
6/28/2016,6/1/2018,3,1.63220000267029,1.5900000333786,,0,
6/28/2016,7/1/2018,3,1.64110004901886,1.60570001602173,,0,
6/28/2016,8/1/2018,3,1.65129995346069,1.63409996032715,,0,
6/28/2016,9/1/2018,3,1.66229999065399,,,0,
6/28/2016,10/1/2018,3,1.67299997806549,,,0,
6/28/2016,11/1/2018,3,1.68219995498657,,,0,
6/28/2016,12/1/2018,3,1.68990004062653,1.68540000915527,,0,
6/28/2016,1/1/2019,3,1.69739997386932,,,0,
6/28/2016,2/1/2019,3,1.70190000534058,,,0,
6/28/2016,3/1/2019,3,1.70089995861053,,,0,
6/28/2016,4/1/2019,3,1.69640004634857,,,0,
6/28/2016,5/1/2019,3,1.7014000415802,,,0,
6/28/2016,6/1/2019,3,1.708899974823,,,0,
6/28/2016,7/1/2019,3,1.71739995479584,,,0,
6/28/2016,8/1/2019,3,1.72689998149872,,,0,
6/28/2016,9/1/2019,3,1.7364000082016,,,0,
6/28/2016,10/1/2019,3,1.74440002441406,,,0,
6/28/2016,11/1/2019,3,1.75139999389648,,,0,
6/28/2016,12/1/2019,3,1.75689995288849,,,0,
6/28/2016,1/1/2020,3,1.76440000534058,,,0,
6/28/2016,7/1/2016,4,1.50999999046326,1.51999998092651,1.48199999332428,17172,
6/28/2016,8/1/2016,4,1.51989996433258,1.53050005435944,1.49080002307892,56008,
6/28/2016,9/1/2016,4,1.51909995079041,1.52909994125366,1.49000000953674,30464,
6/28/2016,10/1/2016,4,1.41260004043579,1.42149996757507,1.38409996032715,19382,
6/28/2016,11/1/2016,4,1.38800001144409,1.39049994945526,1.36240005493164,7978,
6/28/2016,12/1/2016,4,1.3701000213623,1.37929999828339,1.34109997749329,9040,
6/28/2016,1/1/2017,4,1.37150001525879,1.37750005722046,1.33340001106262,1869,
6/28/2016,2/1/2017,4,1.38300001621246,1.38469994068146,1.36210000514984,799,
6/28/2016,3/1/2017,4,1.40050005912781,1.40950000286102,1.37699997425079,825,
6/28/2016,4/1/2017,4,1.60839998722076,1.60800004005432,1.58630001544952,612,
6/28/2016,5/1/2017,4,1.61530005931854,1.6114000082016,1.60370004177094,480,
6/28/2016,6/1/2017,4,1.61240005493164,1.62129998207092,1.59179997444153,1240,
6/28/2016,7/1/2017,4,1.6055999994278,1.60160005092621,,290,
6/28/2016,8/1/2017,4,1.59500002861023,1.59099996089935,,320,
6/28/2016,9/1/2017,4,1.57679998874664,1.56719994544983,,255,
6/28/2016,10/1/2017,4,1.44770002365112,1.43920004367828,,236,
6/28/2016,11/1/2017,4,1.42379999160767,1.41439998149872,,165,
6/28/2016,12/1/2017,4,1.41009998321533,1.41620004177094,1.39040005207062,1514,
6/28/2016,1/1/2018,4,1.41279995441437,1.40390002727509,,1,
6/28/2016,2/1/2018,4,1.42610001564026,1.42270004749298,,0,
6/28/2016,3/1/2018,4,1.45009994506836,1.43640005588532,,0,
6/28/2016,4/1/2018,4,1.67560005187988,1.65670001506805,,0,
6/28/2016,5/1/2018,4,1.69159996509552,1.67019999027252,,0,
6/28/2016,6/1/2018,4,1.69509994983673,1.66919994354248,,0,
6/28/2016,7/1/2018,4,1.68410003185272,,,0,
6/28/2016,8/1/2018,4,1.66410005092621,,,0,
6/28/2016,9/1/2018,4,1.63409996032715,,,0,
6/28/2016,10/1/2018,4,1.49160003662109,,,0,
6/28/2016,11/1/2018,4,1.45710003376007,,,0,
6/28/2016,12/1/2018,4,1.4326000213623,1.4313999414444,,0,
6/28/2016,1/1/2019,4,1.43560004234314,,,0,
6/28/2016,2/1/2019,4,1.45009994506836,,,0,
6/28/2016,3/1/2019,4,1.47609996795654,,,0,
6/28/2016,4/1/2019,4,1.70009994506836,,,0,
6/28/2016,5/1/2019,4,1.70609998703003,,,0,
6/28/2016,6/1/2019,4,1.69860005378723,,,0,
6/28/2016,7/1/2019,4,1.68509995937347,,,0,
6/28/2016,8/1/2019,4,1.66460001468658,,,0,
6/28/2016,9/1/2019,4,1.64409995079041,,,0,
6/28/2016,10/1/2019,4,1.52610003948212,,,0,
6/28/2016,11/1/2019,4,1.50109994411469,,,0,
6/28/2016,12/1/2019,4,1.4860999584198,,,0,
6/28/2016,1/1/2020,4,1.49109995365143,,,0,
6/29/2016,8/1/2016,1,49.8800010681152,50,47.9799995422363,508440,
6/29/2016,9/1/2016,1,50.5800018310547,50.7000007629395,48.7000007629395,147906,
6/29/2016,10/1/2016,1,51.1500015258789,51.2700004577637,49.2599983215332,52341,
6/29/2016,11/1/2016,1,51.7000007629395,51.810001373291,49.8499984741211,28387,
6/29/2016,12/1/2016,1,52.189998626709,52.2999992370606,50.2700004577637,80959,
6/29/2016,1/1/2017,1,52.5900001525879,52.6599998474121,50.6599998474121,16808,
6/29/2016,2/1/2017,1,52.9199981689453,52.8699989318848,51.0299987792969,9898,
6/29/2016,3/1/2017,1,53.189998626709,53.2999992370606,51.2000007629395,16155,
6/29/2016,4/1/2017,1,53.3899993896484,53.4099998474121,51.5400009155273,4899,
6/29/2016,5/1/2017,1,53.560001373291,53.5800018310547,51.7200012207031,2459,
6/29/2016,6/1/2017,1,53.7099990844727,53.7999992370605,51.8199996948242,20343,
6/29/2016,7/1/2017,1,53.8300018310547,53.7599983215332,52,2594,
6/29/2016,8/1/2017,1,53.939998626709,53.5999984741211,52.0400009155273,1725,
6/29/2016,9/1/2017,1,54.0499992370606,53.6800003051758,53.2200012207031,3210,
6/29/2016,10/1/2017,1,54.1800003051758,54,53.5200004577637,834,
6/29/2016,11/1/2017,1,54.3400001525879,54.0200004577637,53.7299995422363,469,
6/29/2016,12/1/2017,1,54.5099983215332,54.5999984741211,52.5499992370605,35693,
6/29/2016,1/1/2018,1,54.5900001525879,54.2599983215332,,1268,
6/29/2016,2/1/2018,1,54.6599998474121,54.3600006103516,54.0999984741211,156,
6/29/2016,3/1/2018,1,54.7299995422363,54.560001373291,,228,
6/29/2016,4/1/2018,1,54.810001373291,54.439998626709,,14,
6/29/2016,5/1/2018,1,54.8899993896484,54.3600006103516,,14,
6/29/2016,6/1/2018,1,54.9799995422363,54.9500007629395,53.4099998474121,3841,
6/29/2016,7/1/2018,1,55.0299987792969,54.5400009155273,,136,
6/29/2016,8/1/2018,1,55.0999984741211,54.5800018310547,54.060001373291,353,
6/29/2016,9/1/2018,1,55.2000007629395,54.6699981689453,,1040,
6/29/2016,10/1/2018,1,55.2999992370606,54.7999992370606,54.6399993896484,130,
6/29/2016,11/1/2018,1,55.4099998474121,,,0,
6/29/2016,12/1/2018,1,55.5400009155273,55.5999984741211,53.6699981689453,7621,
6/29/2016,1/1/2019,1,55.560001373291,,,0,
6/29/2016,2/1/2019,1,55.5900001525879,,,0,
6/29/2016,3/1/2019,1,55.6199989318848,,,0,
6/29/2016,4/1/2019,1,55.6599998474121,,,0,
6/29/2016,5/1/2019,1,55.7200012207031,,,0,
6/29/2016,6/1/2019,1,55.7999992370606,55.7400016784668,55.7000007629395,42,
6/29/2016,7/1/2019,1,55.7999992370606,54.9799995422363,,0,
6/29/2016,8/1/2019,1,55.8400001525879,,,0,
6/29/2016,9/1/2019,1,55.9199981689453,,,0,
6/29/2016,10/1/2019,1,56,,,0,
6/29/2016,11/1/2019,1,56.0999984741211,,,0,
6/29/2016,12/1/2019,1,56.2099990844727,56.2000007629395,54.4199981689453,1264,
6/29/2016,1/1/2020,1,56.2400016784668,,,0,
6/29/2016,2/1/2020,1,56.2799987792969,,,0,
6/29/2016,3/1/2020,1,56.3300018310547,,,0,
6/29/2016,4/1/2020,1,56.4000015258789,,,0,
6/29/2016,5/1/2020,1,56.4799995422363,,,0,
6/29/2016,6/1/2020,1,56.5800018310547,,,0,
6/29/2016,7/1/2020,1,56.560001373291,,,0,
6/29/2016,8/1/2020,1,56.5800018310547,,,0,
6/29/2016,9/1/2020,1,56.6300010681152,,,0,
6/29/2016,10/1/2020,1,56.7000007629395,,,0,
6/29/2016,11/1/2020,1,56.7900009155273,,,0,
6/29/2016,12/1/2020,1,56.9099998474121,56.7799987792969,55.2200012207031,163,
6/29/2016,1/1/2021,1,56.9300003051758,,,0,
6/29/2016,2/1/2021,1,56.9799995422363,,,0,
6/29/2016,3/1/2021,1,57.0499992370606,,,0,
6/29/2016,4/1/2021,1,57.1300010681152,,,0,
6/29/2016,5/1/2021,1,57.2299995422363,,,0,
6/29/2016,6/1/2021,1,57.3499984741211,,,0,
6/29/2016,7/1/2021,1,57.3300018310547,,,0,
6/29/2016,8/1/2021,1,57.3499984741211,,,0,
6/29/2016,9/1/2021,1,57.4099998474121,,,0,
6/29/2016,10/1/2021,1,57.4900016784668,,,0,
6/29/2016,11/1/2021,1,57.5999984741211,,,0,
6/29/2016,12/1/2021,1,57.7400016784668,57.0699996948242,,0,
6/29/2016,6/1/2022,1,58.1800003051758,,,0,
6/29/2016,12/1/2022,1,58.5800018310547,57.5699996948242,,0,
6/29/2016,6/1/2023,1,58.9900016784668,,,0,
6/29/2016,12/1/2023,1,59.3899993896484,58.0400009155273,,0,
6/29/2016,6/1/2024,1,59.560001373291,,,0,
6/29/2016,12/1/2024,1,59.7200012207031,,,0,
6/29/2016,7/1/2016,3,1.53349995613098,1.53550004959106,1.47580003738403,15242,
6/29/2016,8/1/2016,3,1.5463000535965,1.5485999584198,1.48800003528595,70510,
6/29/2016,9/1/2016,3,1.5628000497818,1.5650999546051,1.50709998607636,26648,
6/29/2016,10/1/2016,3,1.57819998264313,1.58050000667572,1.52079999446869,14597,
6/29/2016,11/1/2016,3,1.5929000377655,1.59500002861023,1.53830003738403,8558,
6/29/2016,12/1/2016,3,1.60570001602173,1.60759997367859,1.55209994316101,14676,
6/29/2016,1/1/2017,3,1.61899995803833,1.62039995193481,1.5686000585556,3395,
6/29/2016,2/1/2017,3,1.62870001792908,1.62849998474121,1.57770001888275,1722,
6/29/2016,3/1/2017,3,1.63259994983673,1.62960004806519,1.58449995517731,1391,
6/29/2016,4/1/2017,3,1.6282000541687,1.61530005931854,1.5789999961853,529,
6/29/2016,5/1/2017,3,1.62779998779297,1.61249995231628,1.5809999704361,402,
6/29/2016,6/1/2017,3,1.63030004501343,1.63199996948242,1.58340001106262,1083,
6/29/2016,7/1/2017,3,1.63699996471405,1.62600004673004,1.60199999809265,400,
6/29/2016,8/1/2017,3,1.64479994773865,1.62999999523163,1.62999999523163,227,
6/29/2016,9/1/2017,3,1.65450000762939,1.63999998569489,1.63999998569489,276,
6/29/2016,10/1/2017,3,1.66369998455048,1.64939999580383,1.64939999580383,284,
6/29/2016,11/1/2017,3,1.67219996452332,1.66009998321533,1.66009998321533,263,
6/29/2016,12/1/2017,3,1.67910003662109,1.6797000169754,1.63170003890991,1512,
6/29/2016,1/1/2018,3,1.68480002880096,1.67180001735687,1.67180001735687,184,
6/29/2016,2/1/2018,3,1.68529999256134,1.66600000858307,,0,
6/29/2016,3/1/2018,3,1.68229997158051,1.66120004653931,,0,
6/29/2016,4/1/2018,3,1.67630004882813,1.64950001239777,,0,
6/29/2016,5/1/2018,3,1.67840003967285,1.63960003852844,,0,
6/29/2016,6/1/2018,3,1.68410003185272,1.63650000095367,1.63610005378723,3,
6/29/2016,7/1/2018,3,1.692999958992,1.66519999504089,,0,
6/29/2016,8/1/2018,3,1.70319998264313,1.68159997463226,,0,
6/29/2016,9/1/2018,3,1.71420001983643,,,0,
6/29/2016,10/1/2018,3,1.72490000724792,,,0,
6/29/2016,11/1/2018,3,1.73409998416901,,,0,
6/29/2016,12/1/2018,3,1.74179995059967,1.72889995574951,,0,
6/29/2016,1/1/2019,3,1.74930000305176,,,0,
6/29/2016,2/1/2019,3,1.75380003452301,,,0,
6/29/2016,3/1/2019,3,1.75279998779297,,,0,
6/29/2016,4/1/2019,3,1.74829995632172,,,0,
6/29/2016,5/1/2019,3,1.75329995155334,,,0,
6/29/2016,6/1/2019,3,1.76080000400543,,,0,
6/29/2016,7/1/2019,3,1.76929998397827,,,0,
6/29/2016,8/1/2019,3,1.77880001068115,,,0,
6/29/2016,9/1/2019,3,1.78830003738403,,,0,
6/29/2016,10/1/2019,3,1.7963000535965,,,0,
6/29/2016,11/1/2019,3,1.80330002307892,,,0,
6/29/2016,12/1/2019,3,1.80879998207092,,,0,
6/29/2016,1/1/2020,3,1.81630003452301,,,0,
6/29/2016,7/1/2016,4,1.52479994297028,1.53299999237061,1.50179994106293,18976,
6/29/2016,8/1/2016,4,1.53830003738403,1.5456999540329,1.5135999917984,80262,
6/29/2016,9/1/2016,4,1.54390001296997,1.54999995231628,1.51610004901886,58227,
6/29/2016,10/1/2016,4,1.44550001621246,1.4507999420166,1.41250002384186,34693,
6/29/2016,11/1/2016,4,1.42540001869202,1.43029999732971,1.39090001583099,13802,
6/29/2016,12/1/2016,4,1.41069996356964,1.41470003128052,1.3701000213623,17751,
6/29/2016,1/1/2017,4,1.41330003738403,1.416100025177,1.37740004062653,6614,
6/29/2016,2/1/2017,4,1.4268000125885,1.42519998550415,1.39059996604919,1590,
6/29/2016,3/1/2017,4,1.44630002975464,1.44449996948242,1.4054000377655,2712,
6/29/2016,4/1/2017,4,1.6525000333786,1.65030002593994,1.61619997024536,1039,
6/29/2016,5/1/2017,4,1.65919995307922,1.65680003166199,1.62199997901917,1226,
6/29/2016,6/1/2017,4,1.65600001811981,1.6583000421524,1.61819994449615,1769,
6/29/2016,7/1/2017,4,1.64970004558563,1.64409995079041,,633,
6/29/2016,8/1/2017,4,1.63960003852844,1.63670003414154,1.62399995326996,441,
6/29/2016,9/1/2017,4,1.62230002880096,1.61189997196198,1.60300004482269,608,
6/29/2016,10/1/2017,4,1.49549996852875,1.48469996452332,1.47899997234344,620,
6/29/2016,11/1/2017,4,1.47300004959106,1.46070003509521,1.44550001621246,531,
6/29/2016,12/1/2017,4,1.45969998836517,1.46109998226166,1.42050004005432,907,
6/29/2016,1/1/2018,4,1.46340000629425,1.44980001449585,1.43519997596741,68,
6/29/2016,2/1/2018,4,1.47790002822876,1.47070002555847,1.45190000534058,27,
6/29/2016,3/1/2018,4,1.50189995765686,1.48430001735687,,0,
6/29/2016,4/1/2018,4,1.72440004348755,1.70019996166229,,0,
6/29/2016,5/1/2018,4,1.74039995670319,1.71510004997253,,0,
6/29/2016,6/1/2018,4,1.7438999414444,1.71510004997253,,0,
6/29/2016,7/1/2018,4,1.73290002346039,,,0,
6/29/2016,8/1/2018,4,1.71290004253387,,,0,
6/29/2016,9/1/2018,4,1.68289995193481,,,0,
6/29/2016,10/1/2018,4,1.54040002822876,,,0,
6/29/2016,11/1/2018,4,1.50590002536774,,,0,
6/29/2016,12/1/2018,4,1.48140001296997,1.47689998149872,,0,
6/29/2016,1/1/2019,4,1.48440003395081,,,0,
6/29/2016,2/1/2019,4,1.49890005588532,,,0,
6/29/2016,3/1/2019,4,1.52489995956421,,,0,
6/29/2016,4/1/2019,4,1.74890005588532,,,0,
6/29/2016,5/1/2019,4,1.7548999786377,,,0,
6/29/2016,6/1/2019,4,1.7474000453949,,,0,
6/29/2016,7/1/2019,4,1.73389995098114,,,0,
6/29/2016,8/1/2019,4,1.71340000629425,,,0,
6/29/2016,9/1/2019,4,1.69289994239807,,,0,
6/29/2016,10/1/2019,4,1.57490003108978,,,0,
6/29/2016,11/1/2019,4,1.54990005493164,,,0,
6/29/2016,12/1/2019,4,1.53489995002747,,,0,
6/29/2016,1/1/2020,4,1.53989994525909,,,0,
6/30/2016,8/1/2016,1,48.3300018310547,49.6199989318848,48.1699981689453,507204,
6/30/2016,9/1/2016,1,49.0099983215332,50.2999992370606,48.8499984741211,145361,
6/30/2016,10/1/2016,1,49.5900001525879,50.8600006103516,49.4300003051758,69168,
6/30/2016,11/1/2016,1,50.1300010681152,51.3899993896484,49.9700012207031,27222,
6/30/2016,12/1/2016,1,50.6199989318848,51.8800010681152,50.4500007629395,61009,
6/30/2016,1/1/2017,1,51.0200004577637,52.189998626709,50.8499984741211,13371,
6/30/2016,2/1/2017,1,51.3400001525879,52.4900016784668,51.310001373291,5030,
6/30/2016,3/1/2017,1,51.6100006103516,52.8899993896484,51.4799995422363,10398,
6/30/2016,4/1/2017,1,51.8300018310547,53.0200004577637,51.6599998474121,1954,
6/30/2016,5/1/2017,1,52.0099983215332,52.8400001525879,51.8400001525879,1324,
6/30/2016,6/1/2017,1,52.1800003051758,53.4000015258789,52.0099983215332,12135,
6/30/2016,7/1/2017,1,52.310001373291,53.1800003051758,52.3400001525879,1083,
6/30/2016,8/1/2017,1,52.4300003051758,,52.8899993896484,720,
6/30/2016,9/1/2017,1,52.5699996948242,,52.8699989318848,4199,
6/30/2016,10/1/2017,1,52.7200012207031,,53.0200004577637,767,
6/30/2016,11/1/2017,1,52.9099998474121,,53.1500015258789,889,
6/30/2016,12/1/2017,1,53.0999984741211,54.2400016784668,52.939998626709,22929,
6/30/2016,1/1/2018,1,53.2000007629395,,53.4300003051758,414,
6/30/2016,2/1/2018,1,53.2900009155273,53.3499984741211,53.3499984741211,92,
6/30/2016,3/1/2018,1,53.3699989318848,,54.0200004577637,687,
6/30/2016,4/1/2018,1,53.4599990844727,,53.8400001525879,2,
6/30/2016,5/1/2018,1,53.5499992370606,,53.9199981689453,2,
6/30/2016,6/1/2018,1,53.6500015258789,54.6100006103516,53.5999984741211,1435,
6/30/2016,7/1/2018,1,53.7099990844727,,54.1199989318848,0,
6/30/2016,8/1/2018,1,53.7900009155274,,54.2299995422363,0,
6/30/2016,9/1/2018,1,53.9000015258789,,54.3600006103516,19,
6/30/2016,10/1/2018,1,54.0099983215332,,,6,
6/30/2016,11/1/2018,1,54.1300010681152,,,6,
6/30/2016,12/1/2018,1,54.2599983215332,55.25,54.1300010681152,2163,
6/30/2016,1/1/2019,1,54.2900009155273,,,0,
6/30/2016,2/1/2019,1,54.3300018310547,,,0,
6/30/2016,3/1/2019,1,54.3699989318848,,,0,
6/30/2016,4/1/2019,1,54.4199981689453,,,0,
6/30/2016,5/1/2019,1,54.4900016784668,,,0,
6/30/2016,6/1/2019,1,54.5800018310547,,,13,
6/30/2016,7/1/2019,1,54.5900001525879,,,0,
6/30/2016,8/1/2019,1,54.6399993896484,,,0,
6/30/2016,9/1/2019,1,54.7299995422363,,,0,
6/30/2016,10/1/2019,1,54.8199996948242,,,0,
6/30/2016,11/1/2019,1,54.9300003051758,,,0,
6/30/2016,12/1/2019,1,55.0499992370605,55.6399993896484,55.2799987792969,200,
6/30/2016,1/1/2020,1,55.0900001525879,,,0,
6/30/2016,2/1/2020,1,55.1399993896484,,,0,
6/30/2016,3/1/2020,1,55.2000007629395,,,0,
6/30/2016,4/1/2020,1,55.2799987792969,,,0,
6/30/2016,5/1/2020,1,55.3600006103516,,,0,
6/30/2016,6/1/2020,1,55.4599990844727,,,0,
6/30/2016,7/1/2020,1,55.4500007629395,,,0,
6/30/2016,8/1/2020,1,55.4799995422363,,,0,
6/30/2016,9/1/2020,1,55.5400009155273,,,0,
6/30/2016,10/1/2020,1,55.6100006103516,,,0,
6/30/2016,11/1/2020,1,55.7099990844727,,,0,
6/30/2016,12/1/2020,1,55.8300018310547,56.5,55.810001373291,13,
6/30/2016,1/1/2021,1,55.8499984741211,,,0,
6/30/2016,2/1/2021,1,55.9000015258789,,,0,
6/30/2016,3/1/2021,1,55.9700012207031,,,0,
6/30/2016,4/1/2021,1,56.0499992370606,,,0,
6/30/2016,5/1/2021,1,56.1500015258789,,,0,
6/30/2016,6/1/2021,1,56.2700004577637,,,0,
6/30/2016,7/1/2021,1,56.25,,,0,
6/30/2016,8/1/2021,1,56.2700004577637,,,0,
6/30/2016,9/1/2021,1,56.3300018310547,,,0,
6/30/2016,10/1/2021,1,56.4099998474121,,,0,
6/30/2016,11/1/2021,1,56.5200004577637,,,0,
6/30/2016,12/1/2021,1,56.6599998474121,,57.3499984741211,16,
6/30/2016,6/1/2022,1,57.0999984741211,,,0,
6/30/2016,12/1/2022,1,57.5,,,38,
6/30/2016,6/1/2023,1,57.9099998474121,,,0,
6/30/2016,12/1/2023,1,58.310001373291,58.9900016784668,58.9900016784668,23,
6/30/2016,6/1/2024,1,58.4799995422363,,,0,
6/30/2016,12/1/2024,1,58.6399993896484,,,0,
6/30/2016,7/1/2016,3,1.48469996452332,1.52149999141693,1.46609997749329,4453,
6/30/2016,8/1/2016,3,1.48870003223419,1.53810000419617,1.4838000535965,65202,
6/30/2016,9/1/2016,3,1.50829994678497,1.55379998683929,1.50360000133514,33225,
6/30/2016,10/1/2016,3,1.52690005302429,1.56949996948242,1.52209997177124,18928,
6/30/2016,11/1/2016,3,1.54340004920959,1.58340001106262,1.53840005397797,10133,
6/30/2016,12/1/2016,3,1.55840003490448,1.59689998626709,1.55330002307892,15670,
6/30/2016,1/1/2017,3,1.57379996776581,1.61029994487762,1.56889998912811,3959,
6/30/2016,2/1/2017,3,1.58510005474091,1.61989998817444,1.582200050354,1816,
6/30/2016,3/1/2017,3,1.5900000333786,1.62049996852875,1.58980000019074,1166,
6/30/2016,4/1/2017,3,1.58630001544952,1.60590004920959,1.58619999885559,425,
6/30/2016,5/1/2017,3,1.58640003204346,1.59940004348755,1.59220004081726,442,
6/30/2016,6/1/2017,3,1.58920001983643,1.619500041008,1.58550000190735,865,
6/30/2016,7/1/2017,3,1.59619998931885,1.625,1.59500002861023,174,
6/30/2016,8/1/2017,3,1.60430002212524,1.60500001907349,1.60500001907349,110,
6/30/2016,9/1/2017,3,1.61409997940063,,1.62969994544983,198,
6/30/2016,10/1/2017,3,1.62349998950958,,1.63849997520447,187,
6/30/2016,11/1/2017,3,1.63230001926422,,1.64579999446869,178,
6/30/2016,12/1/2017,3,1.63929998874664,1.66690003871918,1.63759994506836,481,
6/30/2016,1/1/2018,3,1.64530003070831,,1.66219997406006,0,
6/30/2016,2/1/2018,3,1.64579999446869,,1.66380000114441,0,
6/30/2016,3/1/2018,3,1.64279997348785,,1.66250002384186,0,
6/30/2016,4/1/2018,3,1.63680005073547,,1.65149998664856,0,
6/30/2016,5/1/2018,3,1.6389000415802,,1.66159999370575,0,
6/30/2016,6/1/2018,3,1.64460003376007,,,0,
6/30/2016,7/1/2018,3,1.65349996089935,,,0,
6/30/2016,8/1/2018,3,1.66369998455048,,,0,
6/30/2016,9/1/2018,3,1.67470002174377,,,0,
6/30/2016,10/1/2018,3,1.68540000915527,,,0,
6/30/2016,11/1/2018,3,1.69459998607636,,,0,
6/30/2016,12/1/2018,3,1.70229995250702,,1.72699999809265,0,
6/30/2016,1/1/2019,3,1.70980000495911,,,0,
6/30/2016,2/1/2019,3,1.71430003643036,,,0,
6/30/2016,3/1/2019,3,1.71329998970032,,,0,
6/30/2016,4/1/2019,3,1.70879995822907,,,0,
6/30/2016,5/1/2019,3,1.71379995346069,,,0,
6/30/2016,6/1/2019,3,1.72130000591278,,,0,
6/30/2016,7/1/2019,3,1.72979998588562,,,0,
6/30/2016,8/1/2019,3,1.7393000125885,,,0,
6/30/2016,9/1/2019,3,1.74880003929138,,,0,
6/30/2016,10/1/2019,3,1.75680005550385,,,0,
6/30/2016,11/1/2019,3,1.76380002498627,,,0,
6/30/2016,12/1/2019,3,1.76929998397827,,,0,
6/30/2016,1/1/2020,3,1.77680003643036,,,0,
6/30/2016,7/1/2016,4,1.50139999389648,1.52470004558563,1.48160004615784,6557,
6/30/2016,8/1/2016,4,1.50129997730255,1.54149997234344,1.49609994888306,52642,
6/30/2016,9/1/2016,4,1.50740003585815,1.5463000535965,1.50339996814728,35570,
6/30/2016,10/1/2016,4,1.41229999065399,1.44620001316071,1.40810000896454,22639,
6/30/2016,11/1/2016,4,1.39250004291534,1.42320001125336,1.38839995861053,8546,
6/30/2016,12/1/2016,4,1.3775999546051,1.40890002250671,1.37349998950958,10226,
6/30/2016,1/1/2017,4,1.37950003147125,1.40760004520416,1.37670004367828,2237,
6/30/2016,2/1/2017,4,1.39289999008179,1.41129994392395,1.39110004901886,1066,
6/30/2016,3/1/2017,4,1.41260004043579,1.44410002231598,1.41530001163483,4002,
6/30/2016,4/1/2017,4,1.61539995670319,1.63289999961853,1.61249995231628,3700,
6/30/2016,5/1/2017,4,1.62300002574921,1.6360000371933,1.63250005245209,1174,
6/30/2016,6/1/2017,4,1.62020003795624,1.65260004997253,1.61699998378754,1731,
6/30/2016,7/1/2017,4,1.61459994316101,,1.62329995632172,283,
6/30/2016,8/1/2017,4,1.605299949646,,1.61230003833771,70,
6/30/2016,9/1/2017,4,1.58940005302429,,1.60199999809265,295,
6/30/2016,10/1/2017,4,1.46689999103546,,1.47699999809265,315,
6/30/2016,11/1/2017,4,1.44459998607636,,1.45669996738434,83,
6/30/2016,12/1/2017,4,1.43149995803833,1.45050001144409,1.43239998817444,757,
6/30/2016,1/1/2018,4,1.43700003623962,,1.45130002498627,95,
6/30/2016,2/1/2018,4,1.45239996910095,,1.46259999275208,0,
6/30/2016,3/1/2018,4,1.47689998149872,,1.49919998645782,3,
6/30/2016,4/1/2018,4,1.69579994678497,,1.71819996833801,3,
6/30/2016,5/1/2018,4,1.7117999792099,,1.73430001735687,35,
6/30/2016,6/1/2018,4,1.71580004692078,,1.73389995098114,35,
6/30/2016,7/1/2018,4,1.70529997348785,,1.72500002384186,0,
6/30/2016,8/1/2018,4,1.68579995632172,,1.71089994907379,0,
6/30/2016,9/1/2018,4,1.65629994869232,,,0,
6/30/2016,10/1/2018,4,1.5188000202179,,,12,
6/30/2016,11/1/2018,4,1.48479998111725,,,12,
6/30/2016,12/1/2018,4,1.46050000190735,,,61,
6/30/2016,1/1/2019,4,1.46350002288818,,,0,
6/30/2016,2/1/2019,4,1.47800004482269,,,0,
6/30/2016,3/1/2019,4,1.50399994850159,,,0,
6/30/2016,4/1/2019,4,1.72800004482269,,,0,
6/30/2016,5/1/2019,4,1.73399996757507,,,0,
6/30/2016,6/1/2019,4,1.72650003433228,,,0,
6/30/2016,7/1/2019,4,1.71300005912781,,,0,
6/30/2016,8/1/2019,4,1.69249999523163,,,0,
6/30/2016,9/1/2019,4,1.67200005054474,,,0,
6/30/2016,10/1/2019,4,1.55400002002716,,,0,
6/30/2016,11/1/2019,4,1.52900004386902,,,0,
6/30/2016,12/1/2019,4,1.51400005817413,,,0,
6/30/2016,1/1/2020,4,1.51900005340576,,,0,
7/1/2016,8/1/2016,1,48.9900016784668,49.2999992370605,47.9000015258789,403638,
7/1/2016,9/1/2016,1,49.6500015258789,49.9700012207031,48.5699996948242,106795,
7/1/2016,10/1/2016,1,50.25,50.5699996948242,49.1399993896484,36764,
7/1/2016,11/1/2016,1,50.8199996948242,51.1300010681152,49.689998626709,22874,
7/1/2016,12/1/2016,1,51.3400001525879,51.6699981689453,50.1399993896484,64904,
7/1/2016,1/1/2017,1,51.7700004577637,52.1100006103516,50.5800018310547,15720,
7/1/2016,2/1/2017,1,52.1100006103516,52.3499984741211,50.9199981689453,5316,
7/1/2016,3/1/2017,1,52.3899993896484,52.6800003051758,51.25,9734,
7/1/2016,4/1/2017,1,52.6100006103516,52.8400001525879,51.439998626709,3550,
7/1/2016,5/1/2017,1,52.810001373291,52.9599990844727,51.6300010681152,2054,
7/1/2016,6/1/2017,1,53,53.2999992370606,51.7799987792969,13097,
7/1/2016,7/1/2017,1,53.1599998474121,53.2599983215332,52.189998626709,1308,
7/1/2016,8/1/2017,1,53.310001373291,52.9099998474121,,628,
7/1/2016,9/1/2017,1,53.4700012207031,53.4500007629395,52.6599998474121,2042,
7/1/2016,10/1/2017,1,53.6500015258789,53.3899993896484,,328,
7/1/2016,11/1/2017,1,53.8699989318848,53.6599998474121,,879,
7/1/2016,12/1/2017,1,54.0900001525879,54.3600006103516,52.7799987792969,23899,
7/1/2016,1/1/2018,1,54.2200012207031,54,,471,
7/1/2016,2/1/2018,1,54.3300018310547,54.1300010681152,,42,
7/1/2016,3/1/2018,1,54.4199981689453,54.0200004577637,,335,
7/1/2016,4/1/2018,1,54.5200004577637,54.3699989318848,,0,
7/1/2016,5/1/2018,1,54.6300010681152,54.0699996948242,,0,
7/1/2016,6/1/2018,1,54.7400016784668,54.8300018310547,53.4099998474121,1028,
7/1/2016,7/1/2018,1,54.8199996948242,54.4199981689453,,0,
7/1/2016,8/1/2018,1,54.9099998474121,54.4799995422363,,0,
7/1/2016,9/1/2018,1,55.0299987792969,54.5900001525879,,0,
7/1/2016,10/1/2018,1,55.1500015258789,,,0,
7/1/2016,11/1/2018,1,55.2799987792969,,,0,
7/1/2016,12/1/2018,1,55.4199981689453,55.6500015258789,54.0999984741211,1886,
7/1/2016,1/1/2019,1,55.4599990844727,,,0,
7/1/2016,2/1/2019,1,55.5099983215332,,,0,
7/1/2016,3/1/2019,1,55.560001373291,,,0,
7/1/2016,4/1/2019,1,55.6199989318848,,,0,
7/1/2016,5/1/2019,1,55.7000007629395,,,0,
7/1/2016,6/1/2019,1,55.7999992370606,,,55,
7/1/2016,7/1/2019,1,55.8199996948242,55.7400016784668,,0,
7/1/2016,8/1/2019,1,55.8800010681152,,,0,
7/1/2016,9/1/2019,1,55.9799995422363,,,0,
7/1/2016,10/1/2019,1,56.0800018310547,,,0,
7/1/2016,11/1/2019,1,56.189998626709,,,0,
7/1/2016,12/1/2019,1,56.310001373291,56.0299987792969,55,198,
7/1/2016,1/1/2020,1,56.3600006103516,,,0,
7/1/2016,2/1/2020,1,56.4199981689453,,,0,
7/1/2016,3/1/2020,1,56.4900016784668,,,0,
7/1/2016,4/1/2020,1,56.5699996948242,,,0,
7/1/2016,5/1/2020,1,56.6500015258789,,,0,
7/1/2016,6/1/2020,1,56.75,,,0,
7/1/2016,7/1/2020,1,56.75,,,0,
7/1/2016,8/1/2020,1,56.7900009155273,,,0,
7/1/2016,9/1/2020,1,56.8600006103516,,,0,
7/1/2016,10/1/2020,1,56.939998626709,,,0,
7/1/2016,11/1/2020,1,57.0400009155273,,,0,
7/1/2016,12/1/2020,1,57.1599998474121,56.9500007629395,55.9500007629395,21,
7/1/2016,1/1/2021,1,57.1800003051758,,,0,
7/1/2016,2/1/2021,1,57.2299995422363,,,0,
7/1/2016,3/1/2021,1,57.2999992370606,,,0,
7/1/2016,4/1/2021,1,57.3800010681152,,,0,
7/1/2016,5/1/2021,1,57.4799995422363,,,0,
7/1/2016,6/1/2021,1,57.5999984741211,,,0,
7/1/2016,7/1/2021,1,57.5800018310547,,,0,
7/1/2016,8/1/2021,1,57.5999984741211,,,0,
7/1/2016,9/1/2021,1,57.6599998474121,,,0,
7/1/2016,10/1/2021,1,57.7400016784668,,,0,
7/1/2016,11/1/2021,1,57.8499984741211,,,0,
7/1/2016,12/1/2021,1,57.9900016784668,57.2599983215332,,0,
7/1/2016,6/1/2022,1,58.4300003051758,,,0,
7/1/2016,12/1/2022,1,58.8300018310547,57.7700004577637,,0,
7/1/2016,6/1/2023,1,59.2400016784668,,,0,
7/1/2016,12/1/2023,1,59.6399993896484,58.3300018310547,,0,
7/1/2016,6/1/2024,1,59.810001373291,,,0,
7/1/2016,12/1/2024,1,59.9700012207031,,,0,
7/1/2016,8/1/2016,3,1.51150000095367,1.52250003814697,1.47309994697571,56322,
7/1/2016,9/1/2016,3,1.53100001811981,1.54209995269775,1.49380004405975,28841,
7/1/2016,10/1/2016,3,1.54900002479553,1.56029999256134,1.51339995861053,13212,
7/1/2016,11/1/2016,3,1.56640005111694,1.57790005207062,1.53110003471375,8002,
7/1/2016,12/1/2016,3,1.58239996433258,1.5949000120163,1.54579997062683,13919,
7/1/2016,1/1/2017,3,1.59829998016357,1.60590004920959,1.56620001792908,2928,
7/1/2016,2/1/2017,3,1.61000001430511,1.61759996414185,1.57509994506836,919,
7/1/2016,3/1/2017,3,1.61500000953674,1.6224000453949,1.58050000667572,1101,
7/1/2016,4/1/2017,3,1.61129999160767,1.61839997768402,1.58029997348785,490,
7/1/2016,5/1/2017,3,1.61119997501373,1.5929000377655,1.5929000377655,378,
7/1/2016,6/1/2017,3,1.6143000125885,1.62559998035431,1.58120000362396,557,
7/1/2016,7/1/2017,3,1.62150001525879,1.62139999866486,1.59150004386902,164,
7/1/2016,8/1/2017,3,1.62969994544983,1.62030005455017,1.61249995231628,194,
7/1/2016,9/1/2017,3,1.63989996910095,1.62929999828339,1.61000001430511,258,
7/1/2016,10/1/2017,3,1.64970004558563,1.63849997520447,,136,
7/1/2016,11/1/2017,3,1.65919995307922,1.64939999580383,,56,
7/1/2016,12/1/2017,3,1.66680002212524,1.67840003967285,1.63380002975464,1047,
7/1/2016,1/1/2018,3,1.67279994487762,1.66069996356964,,2,
7/1/2016,2/1/2018,3,1.67330002784729,1.66180002689362,,0,
7/1/2016,3/1/2018,3,1.67030000686646,1.65690004825592,,0,
7/1/2016,4/1/2018,3,1.66429996490479,1.64719998836517,,0,
7/1/2016,5/1/2018,3,1.66639995574951,1.64680004119873,,0,
7/1/2016,6/1/2018,3,1.67209994792938,,,0,
7/1/2016,7/1/2018,3,1.68099999427795,,,0,
7/1/2016,8/1/2018,3,1.69120001792908,1.67700004577637,,0,
7/1/2016,9/1/2018,3,1.70220005512238,,,0,
7/1/2016,10/1/2018,3,1.71290004253387,,,0,
7/1/2016,11/1/2018,3,1.72210001945496,,,0,
7/1/2016,12/1/2018,3,1.72979998588562,1.72210001945496,,0,
7/1/2016,1/1/2019,3,1.73730003833771,,,0,
7/1/2016,2/1/2019,3,1.74179995059967,,,0,
7/1/2016,3/1/2019,3,1.74080002307892,,,0,
7/1/2016,4/1/2019,3,1.73629999160767,,,0,
7/1/2016,5/1/2019,3,1.74129998683929,,,0,
7/1/2016,6/1/2019,3,1.74880003929138,,,0,
7/1/2016,7/1/2019,3,1.75730001926422,,,0,
7/1/2016,8/1/2019,3,1.7668000459671,,,0,
7/1/2016,9/1/2019,3,1.77629995346069,,,0,
7/1/2016,10/1/2019,3,1.78429996967316,,,0,
7/1/2016,11/1/2019,3,1.79130005836487,,,0,
7/1/2016,12/1/2019,3,1.79680001735687,,,0,
7/1/2016,1/1/2020,3,1.80429995059967,,,0,
7/1/2016,8/1/2016,4,1.51349997520447,1.52530002593994,1.46580004692078,59557,
7/1/2016,9/1/2016,4,1.51999998092651,1.5320999622345,1.47580003738403,43945,
7/1/2016,10/1/2016,4,1.42910003662109,1.44159996509552,1.38789999485016,31538,
7/1/2016,11/1/2016,4,1.41180002689362,1.42429995536804,1.37409996986389,14782,
7/1/2016,12/1/2016,4,1.39820003509521,1.41139996051788,1.36129999160767,17988,
7/1/2016,1/1/2017,4,1.40129995346069,1.41340005397797,1.36819994449615,5508,
7/1/2016,2/1/2017,4,1.41519999504089,1.42330002784729,1.38209998607636,2340,
7/1/2016,3/1/2017,4,1.43449997901917,1.44159996509552,1.40190005302429,4843,
7/1/2016,4/1/2017,4,1.6360000371933,1.64409995079041,1.60280001163483,3969,
7/1/2016,5/1/2017,4,1.6444000005722,1.63090002536774,1.61070001125336,819,
7/1/2016,6/1/2017,4,1.64230000972748,1.65129995346069,1.60510003566742,1447,
7/1/2016,7/1/2017,4,1.63689994812012,1.63719999790192,,443,
7/1/2016,8/1/2017,4,1.62839996814728,1.63010001182556,,186,
7/1/2016,9/1/2017,4,1.61329996585846,1.60160005092621,,434,
7/1/2016,10/1/2017,4,1.49479997158051,1.48740005493164,,363,
7/1/2016,11/1/2017,4,1.47360002994537,1.46319997310638,,244,
7/1/2016,12/1/2017,4,1.46130001544952,1.46749997138977,1.42209994792938,1790,
7/1/2016,1/1/2018,4,1.46710002422333,1.45739996433258,,35,
7/1/2016,2/1/2018,4,1.48249995708466,1.47800004482269,,0,
7/1/2016,3/1/2018,4,1.50699996948242,1.49249994754791,,0,
7/1/2016,4/1/2018,4,1.72590005397797,,,0,
7/1/2016,5/1/2018,4,1.7418999671936,,,0,
7/1/2016,6/1/2018,4,1.74590003490448,,,0,
7/1/2016,7/1/2018,4,1.73539996147156,,,0,
7/1/2016,8/1/2018,4,1.71589994430542,,,0,
7/1/2016,9/1/2018,4,1.68640005588532,,,5,
7/1/2016,10/1/2018,4,1.55340003967285,,,5,
7/1/2016,11/1/2018,4,1.5194000005722,,,0,
7/1/2016,12/1/2018,4,1.4951000213623,,,382,
7/1/2016,1/1/2019,4,1.49810004234314,,,0,
7/1/2016,2/1/2019,4,1.51259994506836,,,0,
7/1/2016,3/1/2019,4,1.53859996795654,,,0,
7/1/2016,4/1/2019,4,1.76259994506836,,,0,
7/1/2016,5/1/2019,4,1.76859998703003,,,0,
7/1/2016,6/1/2019,4,1.76310002803803,,,0,
7/1/2016,7/1/2019,4,1.74960005283356,,,0,
7/1/2016,8/1/2019,4,1.72909998893738,,,0,
7/1/2016,9/1/2019,4,1.70860004425049,,,0,
7/1/2016,10/1/2019,4,1.59060001373291,,,0,
7/1/2016,11/1/2019,4,1.56560003757477,,,0,
7/1/2016,12/1/2019,4,1.55060005187988,,,0,
7/1/2016,1/1/2020,4,1.55560004711151,,,0,
7/5/2016,8/1/2016,1,46.5999984741211,49.3499984741211,46.3300018310547,600984,
7/5/2016,9/1/2016,1,47.2900009155273,50.0299987792969,47,161713,
7/5/2016,10/1/2016,1,47.9099998474121,50.6300010681152,47.6100006103516,60268,
7/5/2016,11/1/2016,1,48.5099983215332,51.2000007629395,48.2200012207031,28457,
7/5/2016,12/1/2016,1,49.0699996948242,51.75,48.75,73108,
7/5/2016,1/1/2017,1,49.5400009155273,52.1100006103516,49.3400001525879,12209,
7/5/2016,2/1/2017,1,49.9300003051758,52.4599990844727,49.7700004577637,3494,
7/5/2016,3/1/2017,1,50.2599983215332,52.7000007629395,49.9599990844727,11227,
7/5/2016,4/1/2017,1,50.5299987792969,53,50.2700004577637,2528,
7/5/2016,5/1/2017,1,50.7700004577637,53.189998626709,50.5900001525879,1759,
7/5/2016,6/1/2017,1,51,53.4000015258789,50.6500015258789,17861,
7/5/2016,7/1/2017,1,51.2000007629395,51.4099998474121,50.9900016784668,1739,
7/5/2016,8/1/2017,1,51.3899993896484,,51.6199989318848,845,
7/5/2016,9/1/2017,1,51.5800018310547,52.0099983215332,51.6599998474121,3667,
7/5/2016,10/1/2017,1,51.7900009155273,,51.8600006103516,437,
7/5/2016,11/1/2017,1,52.0299987792969,,52.060001373291,272,
7/5/2016,12/1/2017,1,52.2700004577637,54.4000015258789,51.9300003051758,29311,
7/5/2016,1/1/2018,1,52.4199981689453,,52.4799995422363,141,
7/5/2016,2/1/2018,1,52.560001373291,52.75,52.5800018310547,16,
7/5/2016,3/1/2018,1,52.6800003051758,,52.5699996948242,126,
7/5/2016,4/1/2018,1,52.810001373291,,52.7599983215332,6,
7/5/2016,5/1/2018,1,52.9500007629395,,52.8800010681152,0,
7/5/2016,6/1/2018,1,53.0900001525879,55,52.75,1369,
7/5/2016,7/1/2018,1,53.2000007629395,,53.4099998474121,0,
7/5/2016,8/1/2018,1,53.3199996948242,,53.560001373291,0,
7/5/2016,9/1/2018,1,53.4599990844727,,53.7200012207031,2,
7/5/2016,10/1/2018,1,53.6100006103516,,,0,
7/5/2016,11/1/2018,1,53.7599983215332,,,0,
7/5/2016,12/1/2018,1,53.9199981689453,55.6800003051758,53.6399993896484,3062,
7/5/2016,1/1/2019,1,53.9799995422363,,,0,
7/5/2016,2/1/2019,1,54.0400009155273,,,0,
7/5/2016,3/1/2019,1,54.1100006103516,,,0,
7/5/2016,4/1/2019,1,54.189998626709,,,0,
7/5/2016,5/1/2019,1,54.2900009155273,,,0,
7/5/2016,6/1/2019,1,54.4099998474121,55.8300018310547,54.7099990844727,25,
7/5/2016,7/1/2019,1,54.4500007629395,,,0,
7/5/2016,8/1/2019,1,54.5299987792969,,,0,
7/5/2016,9/1/2019,1,54.6399993896484,,,0,
7/5/2016,10/1/2019,1,54.7599983215332,,,0,
7/5/2016,11/1/2019,1,54.8899993896484,,,0,
7/5/2016,12/1/2019,1,55.0299987792969,55.0999984741211,54.7000007629395,526,
7/5/2016,1/1/2020,1,55.0999984741211,,,0,
7/5/2016,2/1/2020,1,55.1699981689453,,,0,
7/5/2016,3/1/2020,1,55.25,,,0,
7/5/2016,4/1/2020,1,55.3400001525879,,,0,
7/5/2016,5/1/2020,1,55.4300003051758,,,0,
7/5/2016,6/1/2020,1,55.5499992370605,,,0,
7/5/2016,7/1/2020,1,55.5699996948242,,,0,
7/5/2016,8/1/2020,1,55.6199989318848,,,0,
7/5/2016,9/1/2020,1,55.7000007629395,,,0,
7/5/2016,10/1/2020,1,55.7999992370606,,,0,
7/5/2016,11/1/2020,1,55.9099998474121,,,0,
7/5/2016,12/1/2020,1,56.0400009155273,56.3499984741211,56.1399993896484,90,
7/5/2016,1/1/2021,1,56.0699996948242,,,0,
7/5/2016,2/1/2021,1,56.1300010681152,,,0,
7/5/2016,3/1/2021,1,56.2099990844727,,,0,
7/5/2016,4/1/2021,1,56.2999992370605,,,0,
7/5/2016,5/1/2021,1,56.4099998474121,,,0,
7/5/2016,6/1/2021,1,56.5400009155273,,,0,
7/5/2016,7/1/2021,1,56.5299987792969,,,0,
7/5/2016,8/1/2021,1,56.560001373291,,,0,
7/5/2016,9/1/2021,1,56.6300010681152,,,0,
7/5/2016,10/1/2021,1,56.7200012207031,,,0,
7/5/2016,11/1/2021,1,56.8400001525879,,,0,
7/5/2016,12/1/2021,1,56.9900016784668,,57.0999984741211,1,
7/5/2016,6/1/2022,1,57.439998626709,,,0,
7/5/2016,12/1/2022,1,57.8400001525879,57.75,57.75,2,
7/5/2016,6/1/2023,1,58.25,,,0,
7/5/2016,12/1/2023,1,58.6500015258789,,59.5999984741211,0,
7/5/2016,6/1/2024,1,58.8199996948242,,,0,
7/5/2016,12/1/2024,1,58.9799995422363,,,0,
7/5/2016,8/1/2016,3,1.4456000328064,1.52579998970032,1.43330001831055,61604,
7/5/2016,9/1/2016,3,1.46730005741119,1.54480004310608,1.45480000972748,32401,
7/5/2016,10/1/2016,3,1.48699998855591,1.5625,1.47430002689362,15527,
7/5/2016,11/1/2016,3,1.50639998912811,1.57599997520447,1.49370002746582,7632,
7/5/2016,12/1/2016,3,1.5246000289917,1.59549999237061,1.51170003414154,13852,
7/5/2016,1/1/2017,3,1.54299998283386,1.61179995536804,1.53180003166199,3441,
7/5/2016,2/1/2017,3,1.55649995803833,1.62339997291565,1.54480004310608,1959,
7/5/2016,3/1/2017,3,1.56270003318787,1.62829995155334,1.54999995231628,1209,
7/5/2016,4/1/2017,3,1.56009995937347,1.61389994621277,1.54999995231628,926,
7/5/2016,5/1/2017,3,1.56099998950958,1.61930000782013,1.55250000953674,577,
7/5/2016,6/1/2017,3,1.56480002403259,1.62609994411469,1.55200004577637,3072,
7/5/2016,7/1/2017,3,1.57239997386932,1.57360005378723,1.56270003318787,140,
7/5/2016,8/1/2017,3,1.5813000202179,1.57500004768372,1.57379996776581,104,
7/5/2016,9/1/2017,3,1.59210002422333,,1.59710001945496,73,
7/5/2016,10/1/2017,3,1.60220003128052,1.61500000953674,1.60759997367859,56,
7/5/2016,11/1/2017,3,1.61210000514984,1.62000000476837,1.61590003967285,58,
7/5/2016,12/1/2017,3,1.6201000213623,1.67610001564026,1.60860002040863,643,
7/5/2016,1/1/2018,3,1.62709999084473,1.62000000476837,1.62000000476837,29,
7/5/2016,2/1/2018,3,1.62860000133514,,1.63460004329681,8,
7/5/2016,3/1/2018,3,1.62609994411469,,1.63440001010895,8,
7/5/2016,4/1/2018,3,1.62059998512268,,1.63150000572205,8,
7/5/2016,5/1/2018,3,1.62310004234314,1.6246999502182,1.62329995632172,6,
7/5/2016,6/1/2018,3,1.62909996509552,,,0,
7/5/2016,7/1/2018,3,1.6385999917984,,1.6793999671936,0,
7/5/2016,8/1/2018,3,1.6496000289917,,,0,
7/5/2016,9/1/2018,3,1.66159999370575,,,0,
7/5/2016,10/1/2018,3,1.67260003089905,,,0,
7/5/2016,11/1/2018,3,1.68210005760193,,,0,
7/5/2016,12/1/2018,3,1.6900999546051,,1.7092000246048,0,
7/5/2016,1/1/2019,3,1.69760000705719,,,0,
7/5/2016,2/1/2019,3,1.70210003852844,,,0,
7/5/2016,3/1/2019,3,1.7010999917984,,,0,
7/5/2016,4/1/2019,3,1.69659996032715,,,0,
7/5/2016,5/1/2019,3,1.70159995555878,,,0,
7/5/2016,6/1/2019,3,1.70910000801086,,,0,
7/5/2016,7/1/2019,3,1.7175999879837,,,0,
7/5/2016,8/1/2019,3,1.72710001468658,,,0,
7/5/2016,9/1/2019,3,1.73660004138947,,,0,
7/5/2016,10/1/2019,3,1.74460005760193,,,0,
7/5/2016,11/1/2019,3,1.75160002708435,,,0,
7/5/2016,12/1/2019,3,1.75709998607636,,,0,
7/5/2016,1/1/2020,3,1.76460003852844,,,0,
7/5/2016,8/1/2016,4,1.42869997024536,1.52489995956421,1.41569995880127,59906,
7/5/2016,9/1/2016,4,1.44130003452301,1.53170001506805,1.42739999294281,46702,
7/5/2016,10/1/2016,4,1.35780000686646,1.44000005722046,1.34430003166199,30093,
7/5/2016,11/1/2016,4,1.34759998321533,1.41919994354248,1.33510005474091,16650,
7/5/2016,12/1/2016,4,1.33990001678467,1.4099999666214,1.32700002193451,16908,
7/5/2016,1/1/2017,4,1.34510004520416,1.41209995746613,1.33229994773865,5615,
7/5/2016,2/1/2017,4,1.35920000076294,1.42309999465942,1.34759998321533,2368,
7/5/2016,3/1/2017,4,1.37810003757477,1.44340002536774,1.36629998683929,3182,
7/5/2016,4/1/2017,4,1.58060002326965,1.60609996318817,1.56850004196167,2028,
7/5/2016,5/1/2017,4,1.58829998970032,1.61300003528595,1.58739995956421,808,
7/5/2016,6/1/2017,4,1.58539998531342,1.64869999885559,1.57439994812012,1314,
7/5/2016,7/1/2017,4,1.57949995994568,1.6061999797821,1.57280004024506,272,
7/5/2016,8/1/2017,4,1.57099997997284,1.6114000082016,1.56359994411469,155,
7/5/2016,9/1/2017,4,1.5563999414444,,1.56200003623962,161,
7/5/2016,10/1/2017,4,1.44459998607636,,1.44679999351501,201,
7/5/2016,11/1/2017,4,1.42219996452332,,1.42750000953674,190,
7/5/2016,12/1/2017,4,1.40970003604889,1.46720004081726,1.39999997615814,721,
7/5/2016,1/1/2018,4,1.41820001602173,,1.42190003395081,306,
7/5/2016,2/1/2018,4,1.43470001220703,,1.43289995193481,309,
7/5/2016,3/1/2018,4,1.45899999141693,,1.46780002117157,168,
7/5/2016,4/1/2018,4,1.67369997501373,,1.68299996852875,130,
7/5/2016,5/1/2018,4,1.68219995498657,,1.69719994068146,239,
7/5/2016,6/1/2018,4,1.68529999256134,,1.69609999656677,203,
7/5/2016,7/1/2018,4,1.67620003223419,,1.68540000915527,1,
7/5/2016,8/1/2018,4,1.66019999980927,1.66999995708466,1.65079998970032,2,
7/5/2016,9/1/2018,4,1.63419997692108,,1.65320003032684,10,
7/5/2016,10/1/2018,4,1.5032000541687,,,10,
7/5/2016,11/1/2018,4,1.47169995307922,,,0,
7/5/2016,12/1/2018,4,1.44990003108978,,,106,
7/5/2016,1/1/2019,4,1.45290005207062,,,0,
7/5/2016,2/1/2019,4,1.46739995479584,,,0,
7/5/2016,3/1/2019,4,1.49339997768402,,,0,
7/5/2016,4/1/2019,4,1.71739995479584,,,0,
7/5/2016,5/1/2019,4,1.72339999675751,,,0,
7/5/2016,6/1/2019,4,1.7179000377655,,,0,
7/5/2016,7/1/2019,4,1.70439994335175,,,0,
7/5/2016,8/1/2019,4,1.68389999866486,,,0,
7/5/2016,9/1/2019,4,1.66340005397797,,,0,
7/5/2016,10/1/2019,4,1.54540002346039,,,0,
7/5/2016,11/1/2019,4,1.52040004730225,,,0,
7/5/2016,12/1/2019,4,1.50539994239807,,,0,
7/5/2016,1/1/2020,4,1.51040005683899,,,0,
7/6/2016,8/1/2016,1,47.4300003051758,47.9500007629395,45.9199981689453,584323,
7/6/2016,9/1/2016,1,48.1399993896484,48.6199989318848,46.6100006103516,193490,
7/6/2016,10/1/2016,1,48.75,49.2200012207031,47.25,63741,
7/6/2016,11/1/2016,1,49.3400001525879,49.7999992370606,47.8600006103516,39343,
7/6/2016,12/1/2016,1,49.8899993896484,50.3800010681152,48.439998626709,98014,
7/6/2016,1/1/2017,1,50.3600006103516,50.7999992370606,48.9599990844727,13677,
7/6/2016,2/1/2017,1,50.75,50.8699989318848,49.3800010681152,4959,
7/6/2016,3/1/2017,1,51.0800018310547,51.5,49.7700004577637,14703,
7/6/2016,4/1/2017,1,51.3499984741211,51.4700012207031,50.0900001525879,3099,
7/6/2016,5/1/2017,1,51.5999984741211,51.75,50.3300018310547,2395,
7/6/2016,6/1/2017,1,51.8400001525879,52.25,50.5800018310547,26643,
7/6/2016,7/1/2017,1,52.0499992370606,52.1100006103516,50.8199996948242,1731,
7/6/2016,8/1/2017,1,52.25,52.060001373291,51.0099983215332,767,
7/6/2016,9/1/2017,1,52.4599990844727,52.4099998474121,,3624,
7/6/2016,10/1/2017,1,52.689998626709,52.6300010681152,,777,
7/6/2016,11/1/2017,1,52.939998626709,52.939998626709,51.6399993896484,445,
7/6/2016,12/1/2017,1,53.2000007629395,53.6100006103516,51.939998626709,41042,
7/6/2016,1/1/2018,1,53.3600006103516,53.3600006103516,,197,
7/6/2016,2/1/2018,1,53.5099983215332,53.5299987792969,,176,
7/6/2016,3/1/2018,1,53.6399993896484,53.2099990844727,,209,
7/6/2016,4/1/2018,1,53.7799987792969,53.3800010681152,,9,
7/6/2016,5/1/2018,1,53.9300003051758,53.4799995422363,,2,
7/6/2016,6/1/2018,1,54.0800018310547,54.4599990844727,52.8699989318848,1235,
7/6/2016,7/1/2018,1,54.2000007629395,53.9799995422363,,0,
7/6/2016,8/1/2018,1,54.3300018310547,54.0800018310547,,0,
7/6/2016,9/1/2018,1,54.4799995422363,54.2200012207031,,2,
7/6/2016,10/1/2018,1,54.6399993896484,,,0,
7/6/2016,11/1/2018,1,54.7999992370606,,,0,
7/6/2016,12/1/2018,1,54.9599990844727,55.2999992370606,53.689998626709,3763,
7/6/2016,1/1/2019,1,55.0200004577637,,,9,
7/6/2016,2/1/2019,1,55.0900001525879,,,9,
7/6/2016,3/1/2019,1,55.1599998474121,,,0,
7/6/2016,4/1/2019,1,55.25,,,0,
7/6/2016,5/1/2019,1,55.3600006103516,,,0,
7/6/2016,6/1/2019,1,55.4799995422363,,,21,
7/6/2016,7/1/2019,1,55.5299987792969,,,0,
7/6/2016,8/1/2019,1,55.6199989318848,,,0,
7/6/2016,9/1/2019,1,55.7299995422363,,,0,
7/6/2016,10/1/2019,1,55.8499984741211,,,0,
7/6/2016,11/1/2019,1,55.9799995422363,,,0,
7/6/2016,12/1/2019,1,56.1300010681152,55.9199981689453,55.0099983215332,447,
7/6/2016,1/1/2020,1,56.2000007629395,,,0,
7/6/2016,2/1/2020,1,56.2700004577637,,,0,
7/6/2016,3/1/2020,1,56.3499984741211,,,0,
7/6/2016,4/1/2020,1,56.439998626709,,,0,
7/6/2016,5/1/2020,1,56.5299987792969,,,0,
7/6/2016,6/1/2020,1,56.6500015258789,,,0,
7/6/2016,7/1/2020,1,56.6699981689453,,,0,
7/6/2016,8/1/2020,1,56.7200012207031,,,0,
7/6/2016,9/1/2020,1,56.7999992370605,,,0,
7/6/2016,10/1/2020,1,56.9000015258789,,,0,
7/6/2016,11/1/2020,1,57.0099983215332,,,0,
7/6/2016,12/1/2020,1,57.1399993896484,57.2999992370606,57.1300010681152,108,
7/6/2016,1/1/2021,1,57.1699981689453,,,0,
7/6/2016,2/1/2021,1,57.2299995422363,,,0,
7/6/2016,3/1/2021,1,57.310001373291,,,0,
7/6/2016,4/1/2021,1,57.4000015258789,,,0,
7/6/2016,5/1/2021,1,57.5099983215332,,,0,
7/6/2016,6/1/2021,1,57.6399993896484,,,0,
7/6/2016,7/1/2021,1,57.6300010681152,,,0,
7/6/2016,8/1/2021,1,57.6599998474121,,,0,
7/6/2016,9/1/2021,1,57.7299995422363,,,0,
7/6/2016,10/1/2021,1,57.8199996948242,,,0,
7/6/2016,11/1/2021,1,57.939998626709,,,0,
7/6/2016,12/1/2021,1,58.0900001525879,57.5299987792969,,0,
7/6/2016,6/1/2022,1,58.5400009155273,,,0,
7/6/2016,12/1/2022,1,58.939998626709,58.1199989318848,,0,
7/6/2016,6/1/2023,1,59.3499984741211,,,0,
7/6/2016,12/1/2023,1,59.75,58.6800003051758,,0,
7/6/2016,6/1/2024,1,59.9199981689453,,,0,
7/6/2016,12/1/2024,1,60.0800018310547,,,0,
7/6/2016,8/1/2016,3,1.47109997272491,1.49269998073578,1.42890000343323,63206,
7/6/2016,9/1/2016,3,1.49300003051758,1.51400005817413,1.4507999420166,37077,
7/6/2016,10/1/2016,3,1.51240003108978,1.53250002861023,1.47070002555847,18456,
7/6/2016,11/1/2016,3,1.53159999847412,1.55030000209808,1.49030005931854,11486,
7/6/2016,12/1/2016,3,1.54999995231628,1.56789994239807,1.50890004634857,17540,
7/6/2016,1/1/2017,3,1.56819999217987,1.58589994907379,1.52769994735718,2246,
7/6/2016,2/1/2017,3,1.58150005340576,1.5867999792099,1.54240000247955,2040,
7/6/2016,3/1/2017,3,1.58759999275208,1.59920001029968,1.54939997196198,1405,
7/6/2016,4/1/2017,3,1.58490002155304,1.5896999835968,1.54690003395081,945,
7/6/2016,5/1/2017,3,1.58640003204346,1.59089994430542,1.55739998817444,524,
7/6/2016,6/1/2017,3,1.59089994430542,1.60570001602173,1.55229997634888,2872,
7/6/2016,7/1/2017,3,1.59899997711182,1.59200000762939,1.56369996070862,433,
7/6/2016,8/1/2017,3,1.60839998722076,1.60590004920959,,444,
7/6/2016,9/1/2017,3,1.61930000782013,1.61520004272461,,246,
7/6/2016,10/1/2017,3,1.62950003147125,1.62460005283356,,115,
7/6/2016,11/1/2017,3,1.63960003852844,1.63520002365112,,115,
7/6/2016,12/1/2017,3,1.64789998531342,1.6599999666214,1.61039996147156,2559,
7/6/2016,1/1/2018,3,1.65550005435944,1.64839994907379,,107,
7/6/2016,2/1/2018,3,1.65699994564056,1.65009999275208,1.63740003108978,4,
7/6/2016,3/1/2018,3,1.65450000762939,1.64520001411438,,2,
7/6/2016,4/1/2018,3,1.64900004863739,1.63559997081757,,2,
7/6/2016,5/1/2018,3,1.65149998664856,1.63489997386932,1.63250005245209,2,
7/6/2016,6/1/2018,3,1.65750002861023,1.63409996032715,1.63409996032715,1,
7/6/2016,7/1/2018,3,1.66700005531311,1.64830005168915,,0,
7/6/2016,8/1/2018,3,1.67799997329712,1.65869998931885,,0,
7/6/2016,9/1/2018,3,1.69000005722046,,,0,
7/6/2016,10/1/2018,3,1.70099997520447,,,0,
7/6/2016,11/1/2018,3,1.71050000190735,,,0,
7/6/2016,12/1/2018,3,1.71850001811981,1.71249997615814,,0,
7/6/2016,1/1/2019,3,1.72599995136261,,,0,
7/6/2016,2/1/2019,3,1.73049998283386,,,0,
7/6/2016,3/1/2019,3,1.72950005531311,,,0,
7/6/2016,4/1/2019,3,1.72500002384186,,,0,
7/6/2016,5/1/2019,3,1.73000001907349,,,0,
7/6/2016,6/1/2019,3,1.73749995231628,,,0,
7/6/2016,7/1/2019,3,1.74600005149841,,,0,
7/6/2016,8/1/2019,3,1.755499958992,,,0,
7/6/2016,9/1/2019,3,1.76499998569489,,,0,
7/6/2016,10/1/2019,3,1.77300000190735,,,0,
7/6/2016,11/1/2019,3,1.77999997138977,,,0,
7/6/2016,12/1/2019,3,1.78550004959106,,,0,
7/6/2016,1/1/2020,3,1.79299998283386,,,0,
7/6/2016,8/1/2016,4,1.43289995193481,1.46000003814697,1.38069999217987,68254,
7/6/2016,9/1/2016,4,1.44879996776581,1.47350001335144,1.3967000246048,66327,
7/6/2016,10/1/2016,4,1.37059998512268,1.39370000362396,1.32159996032715,39573,
7/6/2016,11/1/2016,4,1.36280000209808,1.38359999656677,1.31560003757477,24882,
7/6/2016,12/1/2016,4,1.35679996013641,1.37720000743866,1.31110000610352,21522,
7/6/2016,1/1/2017,4,1.36230003833771,1.36810004711151,1.31710004806519,5417,
7/6/2016,2/1/2017,4,1.37479996681213,1.37899994850159,1.33299994468689,2224,
7/6/2016,3/1/2017,4,1.39250004291534,1.39660000801086,1.35049998760223,2381,
7/6/2016,4/1/2017,4,1.59440004825592,1.59809994697571,1.55250000953674,1664,
7/6/2016,5/1/2017,4,1.60280001163483,1.60520005226135,1.57179999351501,721,
7/6/2016,6/1/2017,4,1.59990000724792,1.61310005187988,1.56079995632172,868,
7/6/2016,7/1/2017,4,1.59399998188019,1.58720004558563,1.55850005149841,154,
7/6/2016,8/1/2017,4,1.58519995212555,1.58000004291534,1.55830001831055,206,
7/6/2016,9/1/2017,4,1.57050001621246,1.56449997425079,1.55110001564026,315,
7/6/2016,10/1/2017,4,1.46050000190735,1.45899999141693,1.44099998474121,323,
7/6/2016,11/1/2017,4,1.44110000133514,1.43669998645782,1.42190003395081,393,
7/6/2016,12/1/2017,4,1.42999994754791,1.44029998779297,1.39429998397827,643,
7/6/2016,1/1/2018,4,1.43970000743866,1.43729996681213,,24,
7/6/2016,2/1/2018,4,1.45749998092651,1.45840001106262,,21,
7/6/2016,3/1/2018,4,1.48049998283386,1.46689999103546,,11,
7/6/2016,4/1/2018,4,1.68669998645782,,,12,
7/6/2016,5/1/2018,4,1.69669997692108,,,15,
7/6/2016,6/1/2018,4,1.70070004463196,,,7,
7/6/2016,7/1/2018,4,1.69159996509552,,,0,
7/6/2016,8/1/2018,4,1.67659997940063,,,0,
7/6/2016,9/1/2018,4,1.65160000324249,,,10,
7/6/2016,10/1/2018,4,1.52059996128082,,,10,
7/6/2016,11/1/2018,4,1.49059998989105,,,0,
7/6/2016,12/1/2018,4,1.47060000896454,1.45710003376007,,0,
7/6/2016,1/1/2019,4,1.47360002994537,,,0,
7/6/2016,2/1/2019,4,1.48810005187988,,,0,
7/6/2016,3/1/2019,4,1.51409995555878,,,0,
7/6/2016,4/1/2019,4,1.73810005187988,,,0,
7/6/2016,5/1/2019,4,1.74409997463226,,,0,
7/6/2016,6/1/2019,4,1.73860001564026,,,0,
7/6/2016,7/1/2019,4,1.72510004043579,,,0,
7/6/2016,8/1/2019,4,1.70459997653961,,,0,
7/6/2016,9/1/2019,4,1.68410003185272,,,0,
7/6/2016,10/1/2019,4,1.56610000133514,,,0,
7/6/2016,11/1/2019,4,1.541100025177,,,0,
7/6/2016,12/1/2019,4,1.52610003948212,,,0,
7/6/2016,1/1/2020,4,1.53110003471375,,,0,
7/7/2016,8/1/2016,1,45.1399993896484,48.25,44.8699989318848,685367,
7/7/2016,9/1/2016,1,45.8400001525879,48.939998626709,45.5699996948242,182959,
7/7/2016,10/1/2016,1,46.4599990844727,49.5299987792969,46.1699981689453,41285,
7/7/2016,11/1/2016,1,47.0699996948242,50.0999984741211,46.7700004577637,25622,
7/7/2016,12/1/2016,1,47.6399993896484,50.6300010681152,47.310001373291,97115,
7/7/2016,1/1/2017,1,48.1199989318848,51.0699996948242,47.8699989318848,14676,
7/7/2016,2/1/2017,1,48.5299987792969,51.4300003051758,48.3400001525879,5670,
7/7/2016,3/1/2017,1,48.8800010681152,51.7400016784668,48.6699981689453,13450,
7/7/2016,4/1/2017,1,49.1800003051758,52.0099983215332,48.9700012207031,4513,
7/7/2016,5/1/2017,1,49.4599990844727,52.2400016784668,49.2400016784668,2041,
7/7/2016,6/1/2017,1,49.7299995422363,52.4799995422363,49.4199981689453,23282,
7/7/2016,7/1/2017,1,49.9599990844727,52.5099983215332,49.7900009155273,2250,
7/7/2016,8/1/2017,1,50.1800003051758,53.1300010681152,50.4000015258789,893,
7/7/2016,9/1/2017,1,50.4099998474121,52.6100006103516,50.4700012207031,5475,
7/7/2016,10/1/2017,1,50.6599998474121,52.8199996948242,50.7099990844727,943,
7/7/2016,11/1/2017,1,50.9300003051758,53.1199989318848,50.7200012207031,1059,
7/7/2016,12/1/2017,1,51.2200012207031,53.7599983215332,50.8400001525879,44455,
7/7/2016,1/1/2018,1,51.4099998474121,53.5299987792969,51.189998626709,705,
7/7/2016,2/1/2018,1,51.5800018310547,53.6599998474121,51.5400009155273,87,
7/7/2016,3/1/2018,1,51.7299995422363,53.9500007629395,52.2200012207031,205,
7/7/2016,4/1/2018,1,51.8899993896484,54.0200004577637,52.2999992370606,8,
7/7/2016,5/1/2018,1,52.060001373291,54.1500015258789,52.4900016784668,78,
7/7/2016,6/1/2018,1,52.2299995422363,54.5,51.9900016784668,2906,
7/7/2016,7/1/2018,1,52.3699989318848,,52.5299987792969,0,
7/7/2016,8/1/2018,1,52.5200004577637,,52.7000007629395,0,
7/7/2016,9/1/2018,1,52.689998626709,,52.9000015258789,0,
7/7/2016,10/1/2018,1,52.8699989318848,,,0,
7/7/2016,11/1/2018,1,53.0499992370605,,,1,
7/7/2016,12/1/2018,1,53.2299995422363,55.2599983215332,52.9500007629395,5353,
7/7/2016,1/1/2019,1,53.310001373291,,,0,
7/7/2016,2/1/2019,1,53.3899993896484,,,0,
7/7/2016,3/1/2019,1,53.4799995422363,,,0,
7/7/2016,4/1/2019,1,53.5800018310547,,,0,
7/7/2016,5/1/2019,1,53.7000007629395,,,0,
7/7/2016,6/1/2019,1,53.8300018310547,,,262,
7/7/2016,7/1/2019,1,53.8899993896484,,,0,
7/7/2016,8/1/2019,1,53.9900016784668,,,0,
7/7/2016,9/1/2019,1,54.1100006103516,,,0,
7/7/2016,10/1/2019,1,54.2400016784668,,,0,
7/7/2016,11/1/2019,1,54.3899993896484,,,0,
7/7/2016,12/1/2019,1,54.5499992370606,55.5499992370605,54.2999992370605,1466,
7/7/2016,1/1/2020,1,54.6300010681152,,,0,
7/7/2016,2/1/2020,1,54.7099990844727,,,0,
7/7/2016,3/1/2020,1,54.7999992370606,,,0,
7/7/2016,4/1/2020,1,54.8899993896484,,,0,
7/7/2016,5/1/2020,1,54.9900016784668,,,0,
7/7/2016,6/1/2020,1,55.1199989318848,,,0,
7/7/2016,7/1/2020,1,55.1500015258789,,,0,
7/7/2016,8/1/2020,1,55.2099990844727,,,0,
7/7/2016,9/1/2020,1,55.2999992370606,,,0,
7/7/2016,10/1/2020,1,55.4000015258789,,,0,
7/7/2016,11/1/2020,1,55.5200004577637,,,0,
7/7/2016,12/1/2020,1,55.6599998474121,57.2999992370606,55.4799995422363,491,
7/7/2016,1/1/2021,1,55.7000007629395,,,0,
7/7/2016,2/1/2021,1,55.7700004577637,,,0,
7/7/2016,3/1/2021,1,55.8600006103516,,,0,
7/7/2016,4/1/2021,1,55.9599990844727,,,0,
7/7/2016,5/1/2021,1,56.0800018310547,,,0,
7/7/2016,6/1/2021,1,56.2200012207031,,,0,
7/7/2016,7/1/2021,1,56.2099990844727,,,0,
7/7/2016,8/1/2021,1,56.25,,,0,
7/7/2016,9/1/2021,1,56.3300018310547,,,0,
7/7/2016,10/1/2021,1,56.4300003051758,,,0,
7/7/2016,11/1/2021,1,56.560001373291,,,0,
7/7/2016,12/1/2021,1,56.7200012207031,,57.2099990844727,30,
7/7/2016,6/1/2022,1,57.1699981689453,,,0,
7/7/2016,12/1/2022,1,57.5699996948242,,58.4799995422363,0,
7/7/2016,6/1/2023,1,57.9799995422363,,,0,
7/7/2016,12/1/2023,1,58.3800010681152,,59.6399993896484,0,
7/7/2016,6/1/2024,1,58.5499992370606,,,0,
7/7/2016,12/1/2024,1,58.7099990844727,,,0,
7/7/2016,8/1/2016,3,1.41059994697571,1.50269997119904,1.40090000629425,66995,
7/7/2016,9/1/2016,3,1.43410003185272,1.52320003509521,1.42439997196198,35688,
7/7/2016,10/1/2016,3,1.45480000972748,1.54100000858307,1.44519996643066,20023,
7/7/2016,11/1/2016,3,1.47500002384186,1.5592999458313,1.46599996089935,11250,
7/7/2016,12/1/2016,3,1.49440002441406,1.5764000415802,1.48450005054474,17921,
7/7/2016,1/1/2017,3,1.51320004463196,1.59340000152588,1.50429999828339,3380,
7/7/2016,2/1/2017,3,1.52699995040894,1.60409998893738,1.51730000972748,1793,
7/7/2016,3/1/2017,3,1.53349995613098,1.61080002784729,1.52380001544952,1195,
7/7/2016,4/1/2017,3,1.53110003471375,1.60510003566742,1.52499997615814,608,
7/7/2016,5/1/2017,3,1.53269994258881,1.60570001602173,1.53279995918274,627,
7/7/2016,6/1/2017,3,1.53779995441437,1.6114000082016,1.52699995040894,3274,
7/7/2016,7/1/2017,3,1.5460000038147,1.54939997196198,1.5460000038147,557,
7/7/2016,8/1/2017,3,1.55529999732971,1.61240005493164,1.56159996986389,265,
7/7/2016,9/1/2017,3,1.56659996509552,1.62090003490448,1.57570004463196,253,
7/7/2016,10/1/2017,3,1.57739996910095,1.63010001182556,1.58609998226166,104,
7/7/2016,11/1/2017,3,1.58800005912781,1.64139997959137,1.59479999542236,101,
7/7/2016,12/1/2017,3,1.59710001945496,1.66630005836487,1.58850002288818,1788,
7/7/2016,1/1/2018,3,1.60520005226135,,1.6143000125885,29,
7/7/2016,2/1/2018,3,1.60669994354248,,1.61650002002716,6,
7/7/2016,3/1/2018,3,1.60420000553131,,1.61570000648499,4,
7/7/2016,4/1/2018,3,1.59870004653931,,1.61280000209808,5,
7/7/2016,5/1/2018,3,1.60119998455048,1.62870001792908,1.61629998683929,3,
7/7/2016,6/1/2018,3,1.60720002651215,1.61640000343323,1.61000001430511,7,
7/7/2016,7/1/2018,3,1.61670005321503,,1.65690004825592,0,
7/7/2016,8/1/2018,3,1.62769997119904,,,0,
7/7/2016,9/1/2018,3,1.63970005512238,,,0,
7/7/2016,10/1/2018,3,1.65069997310638,,,0,
7/7/2016,11/1/2018,3,1.66019999980927,,,0,
7/7/2016,12/1/2018,3,1.66820001602173,,1.69389998912811,0,
7/7/2016,1/1/2019,3,1.67569994926453,,,0,
7/7/2016,2/1/2019,3,1.68019998073578,,,0,
7/7/2016,3/1/2019,3,1.67920005321503,,,0,
7/7/2016,4/1/2019,3,1.67470002174377,,,0,
7/7/2016,5/1/2019,3,1.6797000169754,,,0,
7/7/2016,6/1/2019,3,1.6871999502182,,,0,
7/7/2016,7/1/2019,3,1.69570004940033,,,0,
7/7/2016,8/1/2019,3,1.70519995689392,,,0,
7/7/2016,9/1/2019,3,1.7146999835968,,,0,
7/7/2016,10/1/2019,3,1.72269999980927,,,0,
7/7/2016,11/1/2019,3,1.72969996929169,,,0,
7/7/2016,12/1/2019,3,1.73520004749298,,,0,
7/7/2016,1/1/2020,3,1.74269998073578,,,0,
7/7/2016,8/1/2016,4,1.36310005187988,1.46829998493195,1.3532999753952,66656,
7/7/2016,9/1/2016,4,1.37870001792908,1.48070001602173,1.36899995803833,54393,
7/7/2016,10/1/2016,4,1.30480003356934,1.39989995956421,1.29729998111725,34937,
7/7/2016,11/1/2016,4,1.29970002174377,1.38999998569489,1.2930999994278,17345,
7/7/2016,12/1/2016,4,1.29680001735687,1.38150000572205,1.28999996185303,20741,
7/7/2016,1/1/2017,4,1.30390000343323,1.38469994068146,1.29770004749298,7085,
7/7/2016,2/1/2017,4,1.31690001487732,1.39530003070831,1.31099998950958,1560,
7/7/2016,3/1/2017,4,1.33490002155304,1.41199994087219,1.32749998569489,2780,
7/7/2016,4/1/2017,4,1.53659999370575,1.61220002174377,1.53020000457764,2671,
7/7/2016,5/1/2017,4,1.54690003395081,1.62170004844666,1.54219996929169,1140,
7/7/2016,6/1/2017,4,1.5463000535965,1.61790001392365,1.53960001468658,2445,
7/7/2016,7/1/2017,4,1.54059994220734,1.58990001678467,1.53999996185303,453,
7/7/2016,8/1/2017,4,1.53139996528626,,1.53589999675751,587,
7/7/2016,9/1/2017,4,1.51689994335175,1.57299995422363,1.52909994125366,827,
7/7/2016,10/1/2017,4,1.40680003166199,1.46420001983643,1.41419994831085,723,
7/7/2016,11/1/2017,4,1.38719999790192,1.44179999828339,1.39649999141693,217,
7/7/2016,12/1/2017,4,1.37660002708435,1.44459998607636,1.36860001087189,1295,
7/7/2016,1/1/2018,4,1.38660001754761,,1.3944000005722,24,
7/7/2016,2/1/2018,4,1.40460002422333,,1.4099999666214,10,
7/7/2016,3/1/2018,4,1.42809998989105,,1.44369995594025,5,
7/7/2016,4/1/2018,4,1.63510000705719,,1.6603000164032,10,
7/7/2016,5/1/2018,4,1.64559996128082,,1.66919994354248,16,
7/7/2016,6/1/2018,4,1.6496000289917,,1.66059994697571,30,
7/7/2016,7/1/2018,4,1.64049994945526,,1.65729999542236,9,
7/7/2016,8/1/2018,4,1.62650001049042,,1.64330005645752,6,
7/7/2016,9/1/2018,4,1.60399997234344,,1.62269997596741,4,
7/7/2016,10/1/2018,4,1.47300004959106,,,2,
7/7/2016,11/1/2018,4,1.44550001621246,,,2,
7/7/2016,12/1/2018,4,1.42799997329712,,,104,
7/7/2016,1/1/2019,4,1.43099999427795,,,0,
7/7/2016,2/1/2019,4,1.44550001621246,,,0,
7/7/2016,3/1/2019,4,1.47150003910065,,,0,
7/7/2016,4/1/2019,4,1.69550001621246,,,0,
7/7/2016,5/1/2019,4,1.70150005817413,,,0,
7/7/2016,6/1/2019,4,1.69599997997284,,,0,
7/7/2016,7/1/2019,4,1.68250000476837,,,0,
7/7/2016,8/1/2019,4,1.66199994087219,,,0,
7/7/2016,9/1/2019,4,1.6414999961853,,,0,
7/7/2016,10/1/2019,4,1.52349996566772,,,0,
7/7/2016,11/1/2019,4,1.49849998950958,,,0,
7/7/2016,12/1/2019,4,1.4835000038147,,,0,
7/7/2016,1/1/2020,4,1.48849999904633,,,0,
7/8/2016,8/1/2016,1,45.4099998474121,45.9700012207031,44.7700004577637,555862,
7/8/2016,9/1/2016,1,46.1199989318848,46.6699981689453,45.4700012207031,213706,
7/8/2016,10/1/2016,1,46.75,47.2700004577637,46.1100006103516,47502,
7/8/2016,11/1/2016,1,47.3699989318848,47.8300018310547,46.75,23276,
7/8/2016,12/1/2016,1,47.9500007629395,48.4199981689453,47.3199996948242,53979,
7/8/2016,1/1/2017,1,48.439998626709,48.8800010681152,47.8199996948242,19204,
7/8/2016,2/1/2017,1,48.8499984741211,49.2599983215332,48.3899993896484,5807,
7/8/2016,3/1/2017,1,49.2099990844727,49.6199989318848,48.7400016784668,15912,
7/8/2016,4/1/2017,1,49.5200004577637,49.7900009155273,48.9199981689453,9873,
7/8/2016,5/1/2017,1,49.7999992370606,50.0099983215332,49.3899993896484,2094,
7/8/2016,6/1/2017,1,50.0800018310547,50.4500007629395,49.5099983215332,11208,
7/8/2016,7/1/2017,1,50.3300018310547,50.5099983215332,49.939998626709,1308,
7/8/2016,8/1/2017,1,50.560001373291,50.5299987792969,,521,
7/8/2016,9/1/2017,1,50.810001373291,50.689998626709,,3223,
7/8/2016,10/1/2017,1,51.0699996948242,50.939998626709,,175,
7/8/2016,11/1/2017,1,51.3600006103516,51.2700004577637,,259,
7/8/2016,12/1/2017,1,51.6500015258789,51.9599990844727,51.0800018310547,22236,
7/8/2016,1/1/2018,1,51.8400001525879,51.7400016784668,,47,
7/8/2016,2/1/2018,1,52.0299987792969,51.9599990844727,51.8199996948242,16,
7/8/2016,3/1/2018,1,52.2099990844727,51.8800010681152,,1168,
7/8/2016,4/1/2018,1,52.3899993896484,52.0400009155273,,41,
7/8/2016,5/1/2018,1,52.5800018310547,52.2400016784668,,66,
7/8/2016,6/1/2018,1,52.7700004577637,52.7900009155273,52.2700004577637,1362,
7/8/2016,7/1/2018,1,52.9300003051758,52.5400009155274,,0,
7/8/2016,8/1/2018,1,53.0999984741211,52.6599998474121,,0,
7/8/2016,9/1/2018,1,53.2799987792969,52.8400001525879,,2,
7/8/2016,10/1/2018,1,53.4799995422363,,,0,
7/8/2016,11/1/2018,1,53.6800003051758,,,0,
7/8/2016,12/1/2018,1,53.8699989318848,54.0299987792969,53.3199996948242,3106,
7/8/2016,1/1/2019,1,53.9599990844727,,,0,
7/8/2016,2/1/2019,1,54.0499992370606,,,0,
7/8/2016,3/1/2019,1,54.1500015258789,,,0,
7/8/2016,4/1/2019,1,54.2599983215332,,,0,
7/8/2016,5/1/2019,1,54.3800010681152,,,0,
7/8/2016,6/1/2019,1,54.5200004577637,54.3600006103516,,335,
7/8/2016,7/1/2019,1,54.5900001525879,,,0,
7/8/2016,8/1/2019,1,54.689998626709,,,0,
7/8/2016,9/1/2019,1,54.8199996948242,,,0,
7/8/2016,10/1/2019,1,54.9599990844727,,,0,
7/8/2016,11/1/2019,1,55.1199989318848,,,0,
7/8/2016,12/1/2019,1,55.2900009155273,55.0999984741211,54.9199981689453,411,
7/8/2016,1/1/2020,1,55.3699989318848,,,0,
7/8/2016,2/1/2020,1,55.4500007629395,,,0,
7/8/2016,3/1/2020,1,55.5400009155273,,,0,
7/8/2016,4/1/2020,1,55.6399993896484,,,0,
7/8/2016,5/1/2020,1,55.7400016784668,,,0,
7/8/2016,6/1/2020,1,55.8699989318848,,,0,
7/8/2016,7/1/2020,1,55.9000015258789,,,0,
7/8/2016,8/1/2020,1,55.9599990844727,,,0,
7/8/2016,9/1/2020,1,56.0499992370606,,,0,
7/8/2016,10/1/2020,1,56.1599998474121,,,0,
7/8/2016,11/1/2020,1,56.2799987792969,,,0,
7/8/2016,12/1/2020,1,56.4199981689453,56.4000015258789,56.2000007629395,48,
7/8/2016,1/1/2021,1,56.4599990844727,,,0,
7/8/2016,2/1/2021,1,56.5299987792969,,,0,
7/8/2016,3/1/2021,1,56.6100006103516,,,0,
7/8/2016,4/1/2021,1,56.7099990844727,,,0,
7/8/2016,5/1/2021,1,56.8300018310547,,,0,
7/8/2016,6/1/2021,1,56.9700012207031,,,0,
7/8/2016,7/1/2021,1,56.9599990844727,,,0,
7/8/2016,8/1/2021,1,57,,,0,
7/8/2016,9/1/2021,1,57.0699996948242,,,0,
7/8/2016,10/1/2021,1,57.1699981689453,,,0,
7/8/2016,11/1/2021,1,57.2999992370606,,,0,
7/8/2016,12/1/2021,1,57.4599990844727,56.7400016784668,,0,
7/8/2016,6/1/2022,1,57.9099998474121,,,0,
7/8/2016,12/1/2022,1,58.310001373291,,,0,
7/8/2016,6/1/2023,1,58.7200012207031,,,0,
7/8/2016,12/1/2023,1,59.1199989318848,,,0,
7/8/2016,6/1/2024,1,59.2900009155273,,,0,
7/8/2016,12/1/2024,1,59.4500007629395,,,0,
7/8/2016,8/1/2016,3,1.41229999065399,1.432000041008,1.39890003204346,55095,
7/8/2016,9/1/2016,3,1.4371999502182,1.45570003986359,1.42449998855591,36254,
7/8/2016,10/1/2016,3,1.45990002155304,1.47640001773834,1.44669997692108,18498,
7/8/2016,11/1/2016,3,1.48109996318817,1.49650001525879,1.46909999847412,9725,
7/8/2016,12/1/2016,3,1.50080001354218,1.51579999923706,1.48839998245239,12509,
7/8/2016,1/1/2017,3,1.519700050354,1.53199994564056,1.50919997692108,2913,
7/8/2016,2/1/2017,3,1.53359997272491,1.54809999465942,1.52369999885559,1706,
7/8/2016,3/1/2017,3,1.54019999504089,1.54960000514984,1.53059995174408,1607,
7/8/2016,4/1/2017,3,1.53830003738403,1.54419994354248,1.53120005130768,852,
7/8/2016,5/1/2017,3,1.54009997844696,1.54410004615784,1.53740000724792,380,
7/8/2016,6/1/2017,3,1.54519999027252,1.55799996852875,1.53260004520416,1553,
7/8/2016,7/1/2017,3,1.55369997024536,1.55499994754791,1.55499994754791,164,
7/8/2016,8/1/2017,3,1.56319999694824,1.55910003185272,,41,
7/8/2016,9/1/2017,3,1.57469999790192,1.5686000585556,,62,
7/8/2016,10/1/2017,3,1.58570003509521,1.5789999961853,,30,
7/8/2016,11/1/2017,3,1.59669995307922,1.59150004386902,,40,
7/8/2016,12/1/2017,3,1.60629999637604,1.6168999671936,1.59430003166199,407,
7/8/2016,1/1/2018,3,1.61459994316101,1.60599994659424,,0,
7/8/2016,2/1/2018,3,1.61609995365143,1.60759997367859,,0,
7/8/2016,3/1/2018,3,1.61360001564026,,,0,
7/8/2016,4/1/2018,3,1.60810005664825,,,0,
7/8/2016,5/1/2018,3,1.61059999465942,,,0,
7/8/2016,6/1/2018,3,1.61660003662109,,,0,
7/8/2016,7/1/2018,3,1.62609994411469,1.62979996204376,1.62979996204376,1,
7/8/2016,8/1/2018,3,1.63709998130798,1.64079999923706,1.64079999923706,1,
7/8/2016,9/1/2018,3,1.64909994602203,1.65279996395111,1.65279996395111,1,
7/8/2016,10/1/2018,3,1.66009998321533,1.66380000114441,1.66380000114441,1,
7/8/2016,11/1/2018,3,1.66960000991821,1.67330002784729,1.67330002784729,1,
7/8/2016,12/1/2018,3,1.67760002613068,1.67379999160767,,0,
7/8/2016,1/1/2019,3,1.68509995937347,,,0,
7/8/2016,2/1/2019,3,1.6900999546051,,,0,
7/8/2016,3/1/2019,3,1.68910002708435,,,0,
7/8/2016,4/1/2019,3,1.6845999956131,,,0,
7/8/2016,5/1/2019,3,1.68959999084473,,,0,
7/8/2016,6/1/2019,3,1.69710004329681,,,0,
7/8/2016,7/1/2019,3,1.70560002326965,,,0,
7/8/2016,8/1/2019,3,1.71510004997253,,,0,
7/8/2016,9/1/2019,3,1.72459995746613,,,0,
7/8/2016,10/1/2019,3,1.73259997367859,,,0,
7/8/2016,11/1/2019,3,1.73959994316101,,,0,
7/8/2016,12/1/2019,3,1.7451000213623,,,0,
7/8/2016,1/1/2020,3,1.7525999546051,,,0,
7/8/2016,8/1/2016,4,1.37080001831055,1.38839995861053,1.35230004787445,56897,
7/8/2016,9/1/2016,4,1.38479995727539,1.40079998970032,1.3672000169754,38598,
7/8/2016,10/1/2016,4,1.31110000610352,1.32500004768372,1.29439997673035,22144,
7/8/2016,11/1/2016,4,1.30599999427795,1.31780004501343,1.29240000247955,13259,
7/8/2016,12/1/2016,4,1.30270004272461,1.31449997425079,1.29019999504089,15399,
7/8/2016,1/1/2017,4,1.31019997596741,1.32109999656677,1.2985999584198,3558,
7/8/2016,2/1/2017,4,1.32389998435974,1.33080005645752,1.31270003318787,1582,
7/8/2016,3/1/2017,4,1.34309995174408,1.35049998760223,1.33120000362396,2397,
7/8/2016,4/1/2017,4,1.54200005531311,1.54809999465942,1.5300999879837,2206,
7/8/2016,5/1/2017,4,1.55260002613068,1.55379998683929,1.54260003566742,765,
7/8/2016,6/1/2017,4,1.55260002613068,1.56099998950958,1.54050004482269,1663,
7/8/2016,7/1/2017,4,1.54700005054474,1.55340003967285,1.53880000114441,327,
7/8/2016,8/1/2017,4,1.53740000724792,,,206,
7/8/2016,9/1/2017,4,1.52240002155304,1.51989996433258,,204,
7/8/2016,10/1/2017,4,1.41330003738403,1.41129994392395,,206,
7/8/2016,11/1/2017,4,1.39370000362396,1.38950002193451,,270,
7/8/2016,12/1/2017,4,1.3831000328064,1.39209997653961,1.3720999956131,731,
7/8/2016,1/1/2018,4,1.39310002326965,,,0,
7/8/2016,2/1/2018,4,1.41110002994537,1.40950000286102,,0,
7/8/2016,3/1/2018,4,1.4345999956131,,,0,
7/8/2016,4/1/2018,4,1.64160001277924,,,0,
7/8/2016,5/1/2018,4,1.65209996700287,,,0,
7/8/2016,6/1/2018,4,1.65610003471375,,,0,
7/8/2016,7/1/2018,4,1.64699995517731,,,0,
7/8/2016,8/1/2018,4,1.63300001621246,,,0,
7/8/2016,9/1/2018,4,1.61049997806549,,,0,
7/8/2016,10/1/2018,4,1.47950005531311,,,0,
7/8/2016,11/1/2018,4,1.45200002193451,,,0,
7/8/2016,12/1/2018,4,1.43449997901917,1.44089996814728,,0,
7/8/2016,1/1/2019,4,1.4375,,,0,
7/8/2016,2/1/2019,4,1.45200002193451,,,0,
7/8/2016,3/1/2019,4,1.47800004482269,,,0,
7/8/2016,4/1/2019,4,1.70200002193451,,,0,
7/8/2016,5/1/2019,4,1.70799994468689,,,0,
7/8/2016,6/1/2019,4,1.70249998569489,,,0,
7/8/2016,7/1/2019,4,1.68900001049042,,,0,
7/8/2016,8/1/2019,4,1.66849994659424,,,0,
7/8/2016,9/1/2019,4,1.64800000190735,,,0,
7/8/2016,10/1/2019,4,1.52999997138977,,,0,
7/8/2016,11/1/2019,4,1.50499999523163,,,0,
7/8/2016,12/1/2019,4,1.49000000953674,,,0,
7/8/2016,1/1/2020,4,1.49500000476837,,,0,
7/11/2016,8/1/2016,1,44.7599983215332,45.7700004577637,44.4199981689453,510484,
7/11/2016,9/1/2016,1,45.5200004577637,46.4900016784668,45.2000007629395,228047,
7/11/2016,10/1/2016,1,46.2200012207031,47.1300010681152,45.9099998474121,76641,
7/11/2016,11/1/2016,1,46.9300003051758,47.7599983215332,46.5400009155273,48465,
7/11/2016,12/1/2016,1,47.5999984741211,48.3400001525879,47.1199989318848,82773,
7/11/2016,1/1/2017,1,48.1699981689453,48.8400001525879,47.6300010681152,24390,
7/11/2016,2/1/2017,1,48.6500015258789,49.1100006103516,48.0900001525879,10219,
7/11/2016,3/1/2017,1,49.060001373291,49.5,48.4500007629395,18978,
7/11/2016,4/1/2017,1,49.4099998474121,49.7599983215332,48.7999992370605,9677,
7/11/2016,5/1/2017,1,49.7200012207031,50.0800018310547,49.2400016784668,2370,
7/11/2016,6/1/2017,1,50.0099983215332,50.5,49.3300018310547,17623,
7/11/2016,7/1/2017,1,50.2700004577637,50.6699981689453,50.1800003051758,2501,
7/11/2016,8/1/2017,1,50.5099983215332,,,816,
7/11/2016,9/1/2017,1,50.7700004577637,,,2863,
7/11/2016,10/1/2017,1,51.0299987792969,,,285,
7/11/2016,11/1/2017,1,51.3199996948242,51.4099998474121,51.3300018310547,262,
7/11/2016,12/1/2017,1,51.6100006103516,52.0999984741211,50.9599990844727,20325,
7/11/2016,1/1/2018,1,51.7999992370605,51.9199981689453,51.7999992370605,197,
7/11/2016,2/1/2018,1,51.9900016784668,52.1300010681152,51.7900009155273,91,
7/11/2016,3/1/2018,1,52.1599998474121,,,52,
7/11/2016,4/1/2018,1,52.3400001525879,,,3,
7/11/2016,5/1/2018,1,52.5299987792969,,,0,
7/11/2016,6/1/2018,1,52.7200012207031,53.2200012207031,52.4199981689453,868,
7/11/2016,7/1/2018,1,52.8800010681152,,,0,
7/11/2016,8/1/2018,1,53.0499992370605,,,12,
7/11/2016,9/1/2018,1,53.2299995422363,,,14,
7/11/2016,10/1/2018,1,53.4199981689453,,,0,
7/11/2016,11/1/2018,1,53.6199989318848,,,0,
7/11/2016,12/1/2018,1,53.810001373291,54.2999992370605,53.310001373291,1795,
7/11/2016,1/1/2019,1,53.9000015258789,,,0,
7/11/2016,2/1/2019,1,53.9900016784668,,,0,
7/11/2016,3/1/2019,1,54.0900001525879,,,0,
7/11/2016,4/1/2019,1,54.189998626709,,,0,
7/11/2016,5/1/2019,1,54.310001373291,,,0,
7/11/2016,6/1/2019,1,54.4500007629395,,,14,
7/11/2016,7/1/2019,1,54.5099983215332,,,0,
7/11/2016,8/1/2019,1,54.6100006103516,,,0,
7/11/2016,9/1/2019,1,54.7299995422363,,,0,
7/11/2016,10/1/2019,1,54.8699989318848,,,0,
7/11/2016,11/1/2019,1,55.0200004577637,,,0,
7/11/2016,12/1/2019,1,55.1800003051758,55.4000015258789,55.3899993896484,228,
7/11/2016,1/1/2020,1,55.2599983215332,,,0,
7/11/2016,2/1/2020,1,55.3400001525879,,,0,
7/11/2016,3/1/2020,1,55.4300003051758,,,0,
7/11/2016,4/1/2020,1,55.5299987792969,,,0,
7/11/2016,5/1/2020,1,55.6300010681152,,,0,
7/11/2016,6/1/2020,1,55.7599983215332,,,0,
7/11/2016,7/1/2020,1,55.7799987792969,,,0,
7/11/2016,8/1/2020,1,55.8400001525879,,,0,
7/11/2016,9/1/2020,1,55.9300003051758,,,0,
7/11/2016,10/1/2020,1,56.0400009155273,,,0,
7/11/2016,11/1/2020,1,56.1599998474121,,,0,
7/11/2016,12/1/2020,1,56.2999992370605,56.5299987792969,55.9500007629395,34,
7/11/2016,1/1/2021,1,56.3400001525879,,,0,
7/11/2016,2/1/2021,1,56.4000015258789,,,0,
7/11/2016,3/1/2021,1,56.4799995422363,,,0,
7/11/2016,4/1/2021,1,56.5699996948242,,,0,
7/11/2016,5/1/2021,1,56.689998626709,,,0,
7/11/2016,6/1/2021,1,56.8300018310547,,,0,
7/11/2016,7/1/2021,1,56.810001373291,,,0,
7/11/2016,8/1/2021,1,56.8400001525879,,,0,
7/11/2016,9/1/2021,1,56.9099998474121,,,0,
7/11/2016,10/1/2021,1,57.0099983215332,,,0,
7/11/2016,11/1/2021,1,57.1399993896484,,,0,
7/11/2016,12/1/2021,1,57.2900009155273,,,0,
7/11/2016,6/1/2022,1,57.7400016784668,,,0,
7/11/2016,12/1/2022,1,58.1399993896484,,,0,
7/11/2016,6/1/2023,1,58.5499992370606,,,0,
7/11/2016,12/1/2023,1,58.9500007629395,,,0,
7/11/2016,6/1/2024,1,59.1199989318848,,,0,
7/11/2016,12/1/2024,1,59.2799987792969,,,0,
7/11/2016,8/1/2016,3,1.41630005836487,1.43110001087189,1.39590001106262,51417,
7/11/2016,9/1/2016,3,1.43859994411469,1.4543000459671,1.42050004005432,32069,
7/11/2016,10/1/2016,3,1.46070003509521,1.47609996795654,1.44340002536774,20142,
7/11/2016,11/1/2016,3,1.4815000295639,1.49660003185272,1.46730005741119,10141,
7/11/2016,12/1/2016,3,1.50080001354218,1.51540005207062,1.48479998111725,11169,
7/11/2016,1/1/2017,3,1.51919996738434,1.53219997882843,1.50699996948242,4023,
7/11/2016,2/1/2017,3,1.53260004520416,1.54680001735687,1.51779997348785,1634,
7/11/2016,3/1/2017,3,1.53890001773834,1.55289995670319,1.52450001239777,1751,
7/11/2016,4/1/2017,3,1.53709995746613,1.54960000514984,1.53369998931885,803,
7/11/2016,5/1/2017,3,1.53890001773834,1.54429996013641,1.53380000591278,251,
7/11/2016,6/1/2017,3,1.54419994354248,1.55770003795624,1.53159999847412,1001,
7/11/2016,7/1/2017,3,1.55270004272461,,,95,
7/11/2016,8/1/2017,3,1.5621999502182,,,80,
7/11/2016,9/1/2017,3,1.57369995117188,1.57710003852844,,36,
7/11/2016,10/1/2017,3,1.58480000495911,1.58759999275208,,24,
7/11/2016,11/1/2017,3,1.59590005874634,,,26,
7/11/2016,12/1/2017,3,1.6055999994278,1.6168999671936,1.59130001068115,542,
7/11/2016,1/1/2018,3,1.61440002918243,,,10,
7/11/2016,2/1/2018,3,1.61619997024536,,,8,
7/11/2016,3/1/2018,3,1.61419999599457,,,2,
7/11/2016,4/1/2018,3,1.60870003700256,,,0,
7/11/2016,5/1/2018,3,1.61119997501373,,,0,
7/11/2016,6/1/2018,3,1.6172000169754,,,0,
7/11/2016,7/1/2018,3,1.62720000743866,,,0,
7/11/2016,8/1/2018,3,1.63820004463196,,,0,
7/11/2016,9/1/2018,3,1.65069997310638,,,0,
7/11/2016,10/1/2018,3,1.66219997406006,,,0,
7/11/2016,11/1/2018,3,1.67219996452332,,,0,
7/11/2016,12/1/2018,3,1.68069994449615,1.68470001220703,,1,
7/11/2016,1/1/2019,3,1.68819999694824,,,0,
7/11/2016,2/1/2019,3,1.69319999217987,,,0,
7/11/2016,3/1/2019,3,1.69219994544983,,,0,
7/11/2016,4/1/2019,3,1.68770003318787,,,0,
7/11/2016,5/1/2019,3,1.69270002841949,,,0,
7/11/2016,6/1/2019,3,1.70019996166229,,,0,
7/11/2016,7/1/2019,3,1.70869994163513,,,0,
7/11/2016,8/1/2019,3,1.71819996833801,,,0,
7/11/2016,9/1/2019,3,1.72769999504089,,,0,
7/11/2016,10/1/2019,3,1.73570001125336,,,0,
7/11/2016,11/1/2019,3,1.74269998073578,,,0,
7/11/2016,12/1/2019,3,1.74820005893707,,,0,
7/11/2016,1/1/2020,3,1.75569999217987,,,0,
7/11/2016,8/1/2016,4,1.38349997997284,1.40139997005463,1.35090005397797,55102,
7/11/2016,9/1/2016,4,1.39219999313355,1.41139996051788,1.36510002613068,45429,
7/11/2016,10/1/2016,4,1.31649994850159,1.333899974823,1.291100025177,24349,
7/11/2016,11/1/2016,4,1.31120002269745,1.32739996910095,1.28690004348755,12202,
7/11/2016,12/1/2016,4,1.30799996852875,1.32280004024506,1.28250002861023,11267,
7/11/2016,1/1/2017,4,1.31560003757477,1.32949995994568,1.29519999027252,4359,
7/11/2016,2/1/2017,4,1.32980000972748,1.33840000629425,1.30900001525879,1844,
7/11/2016,3/1/2017,4,1.35020005702972,1.35930001735687,1.32829999923706,3009,
7/11/2016,4/1/2017,4,1.54649996757507,1.55550003051758,1.52760004997253,1885,
7/11/2016,5/1/2017,4,1.55620002746582,1.56239998340607,1.54750001430511,583,
7/11/2016,6/1/2017,4,1.55550003051758,1.56869995594025,1.53589999675751,1065,
7/11/2016,7/1/2017,4,1.54949998855591,,,237,
7/11/2016,8/1/2017,4,1.53949999809265,,,283,
7/11/2016,9/1/2017,4,1.52400004863739,,,607,
7/11/2016,10/1/2017,4,1.41400003433228,,,407,
7/11/2016,11/1/2017,4,1.39400005340576,,,24,
7/11/2016,12/1/2017,4,1.38320004940033,1.38849997520447,1.36609995365143,588,
7/11/2016,1/1/2018,4,1.39269995689392,,,6,
7/11/2016,2/1/2018,4,1.41069996356964,1.41190004348755,1.41079998016357,0,
7/11/2016,3/1/2018,4,1.43420004844666,,,0,
7/11/2016,4/1/2018,4,1.6411999464035,,,0,
7/11/2016,5/1/2018,4,1.65170001983643,,,0,
7/11/2016,6/1/2018,4,1.65569996833801,1.64590001106262,1.64549994468689,127,
7/11/2016,7/1/2018,4,1.64660000801086,,,164,
7/11/2016,8/1/2018,4,1.63259994983673,,,177,
7/11/2016,9/1/2018,4,1.61010003089905,,,250,
7/11/2016,10/1/2018,4,1.47909998893738,,,170,
7/11/2016,11/1/2018,4,1.45159995555878,,,0,
7/11/2016,12/1/2018,4,1.43410003185272,1.442999958992,1.43110001087189,7,
7/11/2016,1/1/2019,4,1.43710005283356,,,0,
7/11/2016,2/1/2019,4,1.45159995555878,,,0,
7/11/2016,3/1/2019,4,1.47759997844696,,,0,
7/11/2016,4/1/2019,4,1.70159995555878,,,0,
7/11/2016,5/1/2019,4,1.70759999752045,,,0,
7/11/2016,6/1/2019,4,1.70210003852844,,,0,
7/11/2016,7/1/2019,4,1.68859994411469,,,0,
7/11/2016,8/1/2019,4,1.6680999994278,,,0,
7/11/2016,9/1/2019,4,1.64760005474091,,,0,
7/11/2016,10/1/2019,4,1.52960002422333,,,0,
7/11/2016,11/1/2019,4,1.50460004806519,,,0,
7/11/2016,12/1/2019,4,1.48959994316101,,,0,
7/11/2016,1/1/2020,4,1.49460005760193,,,0,
7/12/2016,8/1/2016,1,46.7999992370605,46.9300003051758,44.5099983215332,648704,
7/12/2016,9/1/2016,1,47.5699996948242,47.689998626709,45.2999992370606,297645,
7/12/2016,10/1/2016,1,48.2400016784668,48.3699989318848,46.0499992370606,94620,
7/12/2016,11/1/2016,1,48.9199981689453,49.060001373291,46.7999992370605,61196,
7/12/2016,12/1/2016,1,49.5699996948242,49.7200012207031,47.4500007629395,98356,
7/12/2016,1/1/2017,1,50.1199989318848,50.2400016784668,48.1399993896484,29606,
7/12/2016,2/1/2017,1,50.5800018310547,50.6199989318848,48.7000007629395,16980,
7/12/2016,3/1/2017,1,50.9599990844727,51.0200004577637,49.1500015258789,23028,
7/12/2016,4/1/2017,1,51.2700004577637,51.3699989318848,49.3400001525879,8835,
7/12/2016,5/1/2017,1,51.5299987792969,51.6199989318848,49.8899993896484,2936,
7/12/2016,6/1/2017,1,51.7700004577637,51.8800010681152,49.9300003051758,23568,
7/12/2016,7/1/2017,1,51.9799995422363,51.9900016784668,50.310001373291,3394,
7/12/2016,8/1/2017,1,52.1800003051758,51.7000007629395,,1645,
7/12/2016,9/1/2017,1,52.4000015258789,52.3499984741211,52.3499984741211,4548,
7/12/2016,10/1/2017,1,52.6300010681152,52.5999984741211,52.5999984741211,440,
7/12/2016,11/1/2017,1,52.8800010681152,52.5999984741211,,345,
7/12/2016,12/1/2017,1,53.1399993896484,53.2599983215332,51.4700012207031,33240,
7/12/2016,1/1/2018,1,53.2999992370606,53.1800003051758,53.1699981689453,317,
7/12/2016,2/1/2018,1,53.4500007629395,53.2200012207031,,53,
7/12/2016,3/1/2018,1,53.5900001525879,52.9000015258789,,67,
7/12/2016,4/1/2018,1,53.7400016784668,53.060001373291,,4,
7/12/2016,5/1/2018,1,53.8899993896484,53.189998626709,,0,
7/12/2016,6/1/2018,1,54.0400009155273,54.0800018310547,53.0400009155273,1502,
7/12/2016,7/1/2018,1,54.1599998474121,53.7400016784668,,4,
7/12/2016,8/1/2018,1,54.2900009155273,53.8499984741211,,0,
7/12/2016,9/1/2018,1,54.4300003051758,54,,22,
7/12/2016,10/1/2018,1,54.5800018310547,,,1,
7/12/2016,11/1/2018,1,54.75,,,1,
7/12/2016,12/1/2018,1,54.9099998474121,55.0299987792969,53.7599983215332,2893,
7/12/2016,1/1/2019,1,54.9700012207031,,,0,
7/12/2016,2/1/2019,1,55.0400009155274,,,0,
7/12/2016,3/1/2019,1,55.1100006103516,,,0,
7/12/2016,4/1/2019,1,55.189998626709,,,0,
7/12/2016,5/1/2019,1,55.2799987792969,,,0,
7/12/2016,6/1/2019,1,55.4000015258789,55.25,55.25,9,
7/12/2016,7/1/2019,1,55.4300003051758,,,0,
7/12/2016,8/1/2019,1,55.5099983215332,,,0,
7/12/2016,9/1/2019,1,55.6100006103516,,,0,
7/12/2016,10/1/2019,1,55.7200012207031,,,0,
7/12/2016,11/1/2019,1,55.8499984741211,,,0,
7/12/2016,12/1/2019,1,55.9900016784668,56.0900001525879,55.3499984741211,234,
7/12/2016,1/1/2020,1,56.0499992370606,,,0,
7/12/2016,2/1/2020,1,56.1199989318848,,,0,
7/12/2016,3/1/2020,1,56.189998626709,,,0,
7/12/2016,4/1/2020,1,56.2700004577637,,,0,
7/12/2016,5/1/2020,1,56.3600006103516,,,0,
7/12/2016,6/1/2020,1,56.4700012207031,,,0,
7/12/2016,7/1/2020,1,56.4700012207031,,,0,
7/12/2016,8/1/2020,1,56.5099983215332,,,0,
7/12/2016,9/1/2020,1,56.5900001525879,,,0,
7/12/2016,10/1/2020,1,56.6800003051758,,,0,
7/12/2016,11/1/2020,1,56.7799987792969,,,0,
7/12/2016,12/1/2020,1,56.9099998474121,56.9799995422363,56.75,47,
7/12/2016,1/1/2021,1,56.9500007629395,,,0,
7/12/2016,2/1/2021,1,57.0099983215332,,,0,
7/12/2016,3/1/2021,1,57.0900001525879,,,0,
7/12/2016,4/1/2021,1,57.1800003051758,,,0,
7/12/2016,5/1/2021,1,57.2900009155273,,,0,
7/12/2016,6/1/2021,1,57.4300003051758,,,0,
7/12/2016,7/1/2021,1,57.4099998474121,,,0,
7/12/2016,8/1/2021,1,57.439998626709,,,0,
7/12/2016,9/1/2021,1,57.5,,,0,
7/12/2016,10/1/2021,1,57.5999984741211,,,0,
7/12/2016,11/1/2021,1,57.7299995422363,,,0,
7/12/2016,12/1/2021,1,57.8800010681152,57.4199981689453,,0,
7/12/2016,6/1/2022,1,58.3300018310547,,,0,
7/12/2016,12/1/2022,1,58.7299995422363,58.2099990844727,,0,
7/12/2016,6/1/2023,1,59.1399993896484,,,0,
7/12/2016,12/1/2023,1,59.5400009155273,,,0,
7/12/2016,6/1/2024,1,59.7099990844727,,,0,
7/12/2016,12/1/2024,1,59.8699989318848,,,0,
7/12/2016,8/1/2016,3,1.46319997310638,1.47360002994537,1.41499996185303,68710,
7/12/2016,9/1/2016,3,1.48469996452332,1.4941999912262,1.43739998340607,45842,
7/12/2016,10/1/2016,3,1.50689995288849,1.51549994945526,1.45799994468689,26666,
7/12/2016,11/1/2016,3,1.52820003032684,1.53569996356964,1.48459994792938,14225,
7/12/2016,12/1/2016,3,1.54750001430511,1.55499994754791,1.49720001220703,16327,
7/12/2016,1/1/2017,3,1.56620001792908,1.57130002975464,1.54349994659424,3655,
7/12/2016,2/1/2017,3,1.57939994335175,1.58589994907379,1.54260003566742,1731,
7/12/2016,3/1/2017,3,1.58550000190735,1.58720004558563,1.54849994182587,1619,
7/12/2016,4/1/2017,3,1.58350002765656,1.58780002593994,1.56190001964569,1060,
7/12/2016,5/1/2017,3,1.58469998836517,1.58000004291534,1.57190001010895,315,
7/12/2016,6/1/2017,3,1.58920001983643,1.59399998188019,1.56410002708435,1742,
7/12/2016,7/1/2017,3,1.59710001945496,1.59179997444153,1.59150004386902,358,
7/12/2016,8/1/2017,3,1.6061999797821,1.5945999622345,,245,
7/12/2016,9/1/2017,3,1.61710000038147,1.60389995574951,,195,
7/12/2016,10/1/2017,3,1.6275999546051,1.61409997940063,,188,
7/12/2016,11/1/2017,3,1.63810002803803,1.62609994411469,,410,
7/12/2016,12/1/2017,3,1.64730000495911,1.65090000629425,1.61360001564026,1413,
7/12/2016,1/1/2018,3,1.65579998493195,1.64049994945526,,7,
7/12/2016,2/1/2018,3,1.65729999542236,1.64209997653961,,5,
7/12/2016,3/1/2018,3,1.65480005741119,1.63719999790192,,2,
7/12/2016,4/1/2018,3,1.64880001544952,1.62750005722046,,2,
7/12/2016,5/1/2018,3,1.65079998970032,1.63650000095367,1.63650000095367,3,
7/12/2016,6/1/2018,3,1.65579998493195,,,15,
7/12/2016,7/1/2018,3,1.66480004787445,1.62929999828339,,0,
7/12/2016,8/1/2018,3,1.67530000209808,,,0,
7/12/2016,9/1/2018,3,1.68680000305176,,,0,
7/12/2016,10/1/2018,3,1.69729995727539,,,0,
7/12/2016,11/1/2018,3,1.70679998397827,,,0,
7/12/2016,12/1/2018,3,1.71480000019074,1.70350003242493,,1,
7/12/2016,1/1/2019,3,1.72230005264282,,,0,
7/12/2016,2/1/2019,3,1.72730004787445,,,0,
7/12/2016,3/1/2019,3,1.72630000114441,,,0,
7/12/2016,4/1/2019,3,1.72179996967316,,,0,
7/12/2016,5/1/2019,3,1.72679996490479,,,0,
7/12/2016,6/1/2019,3,1.73430001735687,,,0,
7/12/2016,7/1/2019,3,1.74279999732971,,,0,
7/12/2016,8/1/2019,3,1.75230002403259,,,0,
7/12/2016,9/1/2019,3,1.76180005073547,,,0,
7/12/2016,10/1/2019,3,1.76979994773865,,,0,
7/12/2016,11/1/2019,3,1.77680003643036,,,0,
7/12/2016,12/1/2019,3,1.78229999542236,,,0,
7/12/2016,1/1/2020,3,1.78980004787445,,,0,
7/12/2016,8/1/2016,4,1.43009996414185,1.44060003757477,1.37679994106293,47406,
7/12/2016,9/1/2016,4,1.43879997730255,1.44739997386932,1.38610005378723,42808,
7/12/2016,10/1/2016,4,1.36290001869202,1.3688999414444,1.30920004844666,25419,
7/12/2016,11/1/2016,4,1.35790002346039,1.36269998550415,1.31050002574921,12242,
7/12/2016,12/1/2016,4,1.35469996929169,1.35790002346039,1.30190002918243,12553,
7/12/2016,1/1/2017,4,1.36189997196198,1.36440002918243,1.31379997730255,3725,
7/12/2016,2/1/2017,4,1.37549996376038,1.37580001354218,1.33870005607605,1637,
7/12/2016,3/1/2017,4,1.39509999752045,1.39569997787476,1.35860002040863,2143,
7/12/2016,4/1/2017,4,1.59029996395111,1.58899998664856,1.57400000095367,1155,
7/12/2016,5/1/2017,4,1.60029995441437,1.5978000164032,1.58500003814697,407,
7/12/2016,6/1/2017,4,1.59969997406006,1.60130000114441,1.55299997329712,877,
7/12/2016,7/1/2017,4,1.59319996833801,1.58899998664856,1.58790004253387,222,
7/12/2016,8/1/2017,4,1.58259999752045,1.56649994850159,,188,
7/12/2016,9/1/2017,4,1.56669998168945,1.5543999671936,1.55060005187988,132,
7/12/2016,10/1/2017,4,1.4559999704361,1.44509994983673,1.43869996070862,99,
7/12/2016,11/1/2017,4,1.43529999256134,1.42260003089905,1.41770005226135,174,
7/12/2016,12/1/2017,4,1.42369997501373,1.42589998245239,1.39859998226166,1309,
7/12/2016,1/1/2018,4,1.43239998817444,1.41750001907349,1.416100025177,322,
7/12/2016,2/1/2018,4,1.45039999485016,1.44120001792908,,15,
7/12/2016,3/1/2018,4,1.47389996051788,1.45280003547668,,0,
7/12/2016,4/1/2018,4,1.68089997768402,1.65069997310638,,0,
7/12/2016,5/1/2018,4,1.69140005111694,1.65199995040894,,0,
7/12/2016,6/1/2018,4,1.69539999961853,,,0,
7/12/2016,7/1/2018,4,1.68630003929138,1.64789998531342,,0,
7/12/2016,8/1/2018,4,1.67229998111725,1.63489997386932,,0,
7/12/2016,9/1/2018,4,1.64979994297028,1.61440002918243,,10,
7/12/2016,10/1/2018,4,1.51979994773865,,,10,
7/12/2016,11/1/2018,4,1.49230003356934,,,0,
7/12/2016,12/1/2018,4,1.47479999065399,1.46089994907379,,5,
7/12/2016,1/1/2019,4,1.47780001163483,,,0,
7/12/2016,2/1/2019,4,1.49230003356934,,,0,
7/12/2016,3/1/2019,4,1.51830005645752,,,0,
7/12/2016,4/1/2019,4,1.74230003356934,,,0,
7/12/2016,5/1/2019,4,1.74829995632172,,,0,
7/12/2016,6/1/2019,4,1.74279999732971,,,0,
7/12/2016,7/1/2019,4,1.72930002212524,,,0,
7/12/2016,8/1/2019,4,1.70879995822907,,,0,
7/12/2016,9/1/2019,4,1.68830001354218,,,0,
7/12/2016,10/1/2019,4,1.5702999830246,,,0,
7/12/2016,11/1/2019,4,1.54530000686646,,,0,
7/12/2016,12/1/2019,4,1.53030002117157,,,0,
7/12/2016,1/1/2020,4,1.5353000164032,,,0,
7/13/2016,8/1/2016,1,44.75,46.7099990844727,44.560001373291,677376,
7/13/2016,9/1/2016,1,45.439998626709,47.4099998474121,45.25,370487,
7/13/2016,10/1/2016,1,46.0699996948242,48.060001373291,45.8899993896484,105555,
7/13/2016,11/1/2016,1,46.7599983215332,48.7099990844727,46.5699996948242,57015,
7/13/2016,12/1/2016,1,47.4199981689453,49.3499984741211,47.2400016784668,91504,
7/13/2016,1/1/2017,1,47.9900016784668,49.8400001525879,47.7999992370606,19117,
7/13/2016,2/1/2017,1,48.4599990844727,50.2099990844727,48.3300018310547,9552,
7/13/2016,3/1/2017,1,48.8600006103516,50.6699981689453,48.7099990844727,20860,
7/13/2016,4/1/2017,1,49.2000007629395,50.810001373291,49.1199989318848,7218,
7/13/2016,5/1/2017,1,49.4799995422363,51.2200012207031,49.3499984741211,2971,
7/13/2016,6/1/2017,1,49.7400016784668,51.4900016784668,49.5699996948242,21046,
7/13/2016,7/1/2017,1,49.9799995422363,51.5499992370606,49.8800010681152,2735,
7/13/2016,8/1/2017,1,50.2099990844727,50.3699989318848,50.0800018310547,1273,
7/13/2016,9/1/2017,1,50.4599990844727,50.5800018310547,50.3400001525879,3562,
7/13/2016,10/1/2017,1,50.7200012207031,50.8400001525879,50.6199989318848,916,
7/13/2016,11/1/2017,1,50.9900016784668,51.1699981689453,50.9000015258789,575,
7/13/2016,12/1/2017,1,51.2700004577637,52.9099998474121,51.0999984741211,27848,
7/13/2016,1/1/2018,1,51.4599990844727,52.810001373291,51.3600006103516,241,
7/13/2016,2/1/2018,1,51.6300010681152,52.7599983215332,51.5299987792969,106,
7/13/2016,3/1/2018,1,51.7900009155273,,52.4099998474121,221,
7/13/2016,4/1/2018,1,51.9599990844727,,52.5699996948242,19,
7/13/2016,5/1/2018,1,52.1399993896484,,52.7799987792969,0,
7/13/2016,6/1/2018,1,52.3199996948242,53.8600006103516,52.3400001525879,2476,
7/13/2016,7/1/2018,1,52.4599990844727,,52.8199996948242,0,
7/13/2016,8/1/2018,1,52.6100006103516,,52.9900016784668,5,
7/13/2016,9/1/2018,1,52.7700004577637,,53.1800003051758,6,
7/13/2016,10/1/2018,1,52.9300003051758,,,0,
7/13/2016,11/1/2018,1,53.1100006103516,,,0,
7/13/2016,12/1/2018,1,53.2900009155273,54.3800010681152,53.1100006103516,2827,
7/13/2016,1/1/2019,1,53.3699989318848,,,0,
7/13/2016,2/1/2019,1,53.4599990844727,,,0,
7/13/2016,3/1/2019,1,53.5499992370606,,,0,
7/13/2016,4/1/2019,1,53.6399993896484,,,0,
7/13/2016,5/1/2019,1,53.7400016784668,,,0,
7/13/2016,6/1/2019,1,53.8699989318848,,,29,
7/13/2016,7/1/2019,1,53.9199981689453,,,0,
7/13/2016,8/1/2019,1,54.0099983215332,,,0,
7/13/2016,9/1/2019,1,54.1300010681152,,,0,
7/13/2016,10/1/2019,1,54.2599983215332,,,0,
7/13/2016,11/1/2019,1,54.4000015258789,,,0,
7/13/2016,12/1/2019,1,54.560001373291,55.1699981689453,54.5,323,
7/13/2016,1/1/2020,1,54.6399993896484,,,0,
7/13/2016,2/1/2020,1,54.7200012207031,,,0,
7/13/2016,3/1/2020,1,54.810001373291,,,0,
7/13/2016,4/1/2020,1,54.9000015258789,,,0,
7/13/2016,5/1/2020,1,55.0099983215332,,,0,
7/13/2016,6/1/2020,1,55.1300010681152,,,0,
7/13/2016,7/1/2020,1,55.1399993896484,,,0,
7/13/2016,8/1/2020,1,55.2000007629395,,,0,
7/13/2016,9/1/2020,1,55.2900009155273,,,0,
7/13/2016,10/1/2020,1,55.4000015258789,,,0,
7/13/2016,11/1/2020,1,55.5200004577637,,,0,
7/13/2016,12/1/2020,1,55.6599998474121,55.7000007629395,55.6699981689453,69,
7/13/2016,1/1/2021,1,55.7000007629395,,,0,
7/13/2016,2/1/2021,1,55.7599983215332,,,0,
7/13/2016,3/1/2021,1,55.8400001525879,,,0,
7/13/2016,4/1/2021,1,55.9300003051758,,,0,
7/13/2016,5/1/2021,1,56.0400009155273,,,0,
7/13/2016,6/1/2021,1,56.1800003051758,,,0,
7/13/2016,7/1/2021,1,56.1599998474121,,,0,
7/13/2016,8/1/2021,1,56.189998626709,,,0,
7/13/2016,9/1/2021,1,56.25,,,0,
7/13/2016,10/1/2021,1,56.3499984741211,,,0,
7/13/2016,11/1/2021,1,56.4799995422363,,,0,
7/13/2016,12/1/2021,1,56.6300010681152,,57.1100006103516,2,
7/13/2016,6/1/2022,1,57.0800018310547,,,0,
7/13/2016,12/1/2022,1,57.4799995422363,58.2099990844727,58.2099990844727,2,
7/13/2016,6/1/2023,1,57.8899993896484,,,0,
7/13/2016,12/1/2023,1,58.2900009155273,,59.4599990844727,0,
7/13/2016,6/1/2024,1,58.4599990844727,,,0,
7/13/2016,12/1/2024,1,58.6199989318848,,,0,
7/13/2016,8/1/2016,3,1.38090002536774,1.45420002937317,1.3775999546051,69535,
7/13/2016,9/1/2016,3,1.40579998493195,1.47679996490479,1.40260004997253,46313,
7/13/2016,10/1/2016,3,1.43029999732971,1.4967999458313,1.42700004577637,31104,
7/13/2016,11/1/2016,3,1.45319998264313,1.51059997081757,1.44959998130798,19138,
7/13/2016,12/1/2016,3,1.47309994697571,1.53810000419617,1.4695999622345,23980,
7/13/2016,1/1/2017,3,1.49249994754791,1.54910004138947,1.48889994621277,6948,
7/13/2016,2/1/2017,3,1.50650000572205,1.55970001220703,1.50469994544983,3902,
7/13/2016,3/1/2017,3,1.51349997520447,1.567999958992,1.51129996776581,2253,
7/13/2016,4/1/2017,3,1.51279997825623,1.55879998207092,1.51269996166229,1288,
7/13/2016,5/1/2017,3,1.51540005207062,1.53159999847412,1.51549994945526,722,
7/13/2016,6/1/2017,3,1.52129995822907,1.57169997692108,1.51760005950928,2046,
7/13/2016,7/1/2017,3,1.53030002117157,1.54149997234344,1.53400003910065,109,
7/13/2016,8/1/2017,3,1.54040002822876,,1.55410003662109,176,
7/13/2016,9/1/2017,3,1.55250000953674,,1.567999958992,210,
7/13/2016,10/1/2017,3,1.56429994106293,,1.58060002326965,94,
7/13/2016,11/1/2017,3,1.5760999917984,,1.59060001373291,59,
7/13/2016,12/1/2017,3,1.58630001544952,1.63670003414154,1.58399999141693,1226,
7/13/2016,1/1/2018,3,1.59549999237061,,1.61280000209808,23,
7/13/2016,2/1/2018,3,1.5978000164032,,1.61640000343323,0,
7/13/2016,3/1/2018,3,1.5958000421524,,1.61619997024536,0,
7/13/2016,4/1/2018,3,1.59029996395111,,1.61220002174377,0,
7/13/2016,5/1/2018,3,1.59280002117157,,1.61600005626678,0,
7/13/2016,6/1/2018,3,1.59879994392395,1.60590004920959,1.59350001811981,13,
7/13/2016,7/1/2018,3,1.6088000535965,1.61500000953674,1.61500000953674,4,
7/13/2016,8/1/2018,3,1.62030005455017,,,0,
7/13/2016,9/1/2018,3,1.6327999830246,,,0,
7/13/2016,10/1/2018,3,1.6438000202179,,,0,
7/13/2016,11/1/2018,3,1.65380001068115,,,0,
7/13/2016,12/1/2018,3,1.66229999065399,,1.67239999771118,1,
7/13/2016,1/1/2019,3,1.66980004310608,,,0,
7/13/2016,2/1/2019,3,1.67480003833771,,,0,
7/13/2016,3/1/2019,3,1.67379999160767,,,0,
7/13/2016,4/1/2019,3,1.66929996013641,,,0,
7/13/2016,5/1/2019,3,1.67429995536804,,,0,
7/13/2016,6/1/2019,3,1.68180000782013,,,0,
7/13/2016,7/1/2019,3,1.69029998779297,,,0,
7/13/2016,8/1/2019,3,1.69980001449585,,,0,
7/13/2016,9/1/2019,3,1.70930004119873,,,0,
7/13/2016,10/1/2019,3,1.71730005741119,,,0,
7/13/2016,11/1/2019,3,1.72430002689362,,,0,
7/13/2016,12/1/2019,3,1.72979998588562,,,0,
7/13/2016,1/1/2020,3,1.73730003833771,,,0,
7/13/2016,8/1/2016,4,1.37839996814728,1.41680002212524,1.3672000169754,46943,
7/13/2016,9/1/2016,4,1.38689994812012,1.42599999904633,1.3753000497818,40656,
7/13/2016,10/1/2016,4,1.31330001354218,1.35029995441437,1.30169999599457,23767,
7/13/2016,11/1/2016,4,1.30900001525879,1.34479999542236,1.2985999584198,15102,
7/13/2016,12/1/2016,4,1.30659997463226,1.34360003471375,1.29639995098114,15936,
7/13/2016,1/1/2017,4,1.3154000043869,1.34539997577667,1.3047000169754,4830,
7/13/2016,2/1/2017,4,1.33050000667572,1.36080002784729,1.3206000328064,2797,
7/13/2016,3/1/2017,4,1.35130000114441,1.38320004940033,1.34399998188019,2340,
7/13/2016,4/1/2017,4,1.54320001602173,1.57099997997284,1.53750002384186,2139,
7/13/2016,5/1/2017,4,1.55280005931854,1.58500003814697,1.5514999628067,1077,
7/13/2016,6/1/2017,4,1.55159997940063,1.58249998092651,1.54460000991821,1121,
7/13/2016,7/1/2017,4,1.54449999332428,1.56719994544983,1.54120004177094,181,
7/13/2016,8/1/2017,4,1.53390002250671,,1.54639995098114,236,
7/13/2016,9/1/2017,4,1.51810002326965,,1.52629995346069,384,
7/13/2016,10/1/2017,4,1.40910005569458,,1.41559994220734,184,
7/13/2016,11/1/2017,4,1.38849997520447,,1.39690005779266,57,
7/13/2016,12/1/2017,4,1.3779000043869,1.40699994564056,1.37290000915527,630,
7/13/2016,1/1/2018,4,1.38639998435974,,1.39489996433258,194,
7/13/2016,2/1/2018,4,1.40439999103546,,1.4074000120163,0,
7/13/2016,3/1/2018,4,1.42789995670319,,1.44099998474121,0,
7/13/2016,4/1/2018,4,1.63489997386932,,1.65310001373291,0,
7/13/2016,5/1/2018,4,1.64540004730225,,1.6632000207901,0,
7/13/2016,6/1/2018,4,1.64989995956421,,1.66330003738403,0,
7/13/2016,7/1/2018,4,1.64079999923706,,1.66260004043579,0,
7/13/2016,8/1/2018,4,1.62679994106293,,1.6496000289917,0,
7/13/2016,9/1/2018,4,1.60430002212524,,1.62909996509552,0,
7/13/2016,10/1/2018,4,1.47479999065399,,,0,
7/13/2016,11/1/2018,4,1.44780004024506,,,0,
7/13/2016,12/1/2018,4,1.43029999732971,,,0,
7/13/2016,1/1/2019,4,1.43330001831055,,,0,
7/13/2016,2/1/2019,4,1.44780004024506,,,0,
7/13/2016,3/1/2019,4,1.47379994392395,,,0,
7/13/2016,4/1/2019,4,1.69780004024506,,,0,
7/13/2016,5/1/2019,4,1.70379996299744,,,0,
7/13/2016,6/1/2019,4,1.69830000400543,,,0,
7/13/2016,7/1/2019,4,1.68480002880096,,,0,
7/13/2016,8/1/2019,4,1.66429996490479,,,0,
7/13/2016,9/1/2019,4,1.6438000202179,,,0,
7/13/2016,10/1/2019,4,1.52579998970032,,,0,
7/13/2016,11/1/2019,4,1.50080001354218,,,0,
7/13/2016,12/1/2019,4,1.48580002784729,,,0,
7/13/2016,1/1/2020,4,1.49080002307892,,,0,
7/14/2016,8/1/2016,1,45.6800003051758,45.7999992370606,44.9500007629395,555154,
7/14/2016,9/1/2016,1,46.4199981689453,46.5099983215332,45.6399993896484,305312,
7/14/2016,10/1/2016,1,47.060001373291,47.1399993896484,46.2599983215332,57192,
7/14/2016,11/1/2016,1,47.7700004577637,47.8600006103516,46.9300003051758,35495,
7/14/2016,12/1/2016,1,48.4700012207031,48.5299987792969,47.5400009155274,78977,
7/14/2016,1/1/2017,1,49.0499992370606,49.1199989318848,48.1599998474121,22559,
7/14/2016,2/1/2017,1,49.5099983215332,49.5400009155273,48.6399993896484,11940,
7/14/2016,3/1/2017,1,49.8800010681152,49.9500007629395,48.8899993896484,22465,
7/14/2016,4/1/2017,1,50.1800003051758,50.2200012207031,49.2099990844727,8737,
7/14/2016,5/1/2017,1,50.4099998474121,50.4599990844727,49.5,2893,
7/14/2016,6/1/2017,1,50.6199989318848,50.6699981689453,49.7599983215332,22441,
7/14/2016,7/1/2017,1,50.810001373291,50.8499984741211,50.1399993896484,2214,
7/14/2016,8/1/2017,1,50.9900016784668,50.7999992370606,50.2799987792969,1670,
7/14/2016,9/1/2017,1,51.2000007629395,50.9300003051758,50.7799987792969,7216,
7/14/2016,10/1/2017,1,51.4099998474121,51.060001373291,50.7099990844727,1283,
7/14/2016,11/1/2017,1,51.6399993896484,51.2999992370605,,741,
7/14/2016,12/1/2017,1,51.8800010681152,51.9700012207031,51.2700004577637,29344,
7/14/2016,1/1/2018,1,52.0400009155273,52.0900001525879,51.6699981689453,234,
7/14/2016,2/1/2018,1,52.189998626709,51.9700012207031,,74,
7/14/2016,3/1/2018,1,52.3300018310547,,,295,
7/14/2016,4/1/2018,1,52.4799995422363,,,4,
7/14/2016,5/1/2018,1,52.6399993896484,,,2,
7/14/2016,6/1/2018,1,52.7999992370606,52.9099998474121,52.4000015258789,1945,
7/14/2016,7/1/2018,1,52.9199981689453,52.4799995422363,,0,
7/14/2016,8/1/2018,1,53.060001373291,,,0,
7/14/2016,9/1/2018,1,53.2000007629395,,,23,
7/14/2016,10/1/2018,1,53.3400001525879,,,0,
7/14/2016,11/1/2018,1,53.5,,,1,
7/14/2016,12/1/2018,1,53.6699981689453,53.7999992370605,53.2200012207031,2389,
7/14/2016,1/1/2019,1,53.7400016784668,,,1,
7/14/2016,2/1/2019,1,53.8199996948242,,,0,
7/14/2016,3/1/2019,1,53.9000015258789,,,0,
7/14/2016,4/1/2019,1,53.9799995422363,,,0,
7/14/2016,5/1/2019,1,54.0699996948242,,,0,
7/14/2016,6/1/2019,1,54.189998626709,,,78,
7/14/2016,7/1/2019,1,54.2299995422363,,,0,
7/14/2016,8/1/2019,1,54.310001373291,,,0,
7/14/2016,9/1/2019,1,54.4199981689453,,,0,
7/14/2016,10/1/2019,1,54.5400009155273,,,0,
7/14/2016,11/1/2019,1,54.6699981689453,,,0,
7/14/2016,12/1/2019,1,54.8199996948242,,,269,
7/14/2016,1/1/2020,1,54.8899993896484,,,0,
7/14/2016,2/1/2020,1,54.9700012207031,,,0,
7/14/2016,3/1/2020,1,55.0499992370605,,,0,
7/14/2016,4/1/2020,1,55.1399993896484,,,0,
7/14/2016,5/1/2020,1,55.2400016784668,,,0,
7/14/2016,6/1/2020,1,55.3600006103516,,,0,
7/14/2016,7/1/2020,1,55.3600006103516,,,0,
7/14/2016,8/1/2020,1,55.4099998474121,,,0,
7/14/2016,9/1/2020,1,55.5,,,0,
7/14/2016,10/1/2020,1,55.5999984741211,,,0,
7/14/2016,11/1/2020,1,55.7200012207031,,,0,
7/14/2016,12/1/2020,1,55.8600006103516,55.689998626709,55.5999984741211,30,
7/14/2016,1/1/2021,1,55.9000015258789,,,0,
7/14/2016,2/1/2021,1,55.9599990844727,,,0,
7/14/2016,3/1/2021,1,56.0400009155273,,,0,
7/14/2016,4/1/2021,1,56.1300010681152,,,0,
7/14/2016,5/1/2021,1,56.2400016784668,,,0,
7/14/2016,6/1/2021,1,56.3800010681152,,,0,
7/14/2016,7/1/2021,1,56.3600006103516,,,0,
7/14/2016,8/1/2021,1,56.3899993896484,,,0,
7/14/2016,9/1/2021,1,56.4500007629395,,,0,
7/14/2016,10/1/2021,1,56.5499992370606,,,0,
7/14/2016,11/1/2021,1,56.6800003051758,,,0,
7/14/2016,12/1/2021,1,56.8300018310547,,,7,
7/14/2016,6/1/2022,1,57.2799987792969,,,0,
7/14/2016,12/1/2022,1,57.6800003051758,57.5099983215332,57.5099983215332,2,
7/14/2016,6/1/2023,1,58.0900001525879,,,0,
7/14/2016,12/1/2023,1,58.4900016784668,,,0,
7/14/2016,6/1/2024,1,58.6599998474121,,,0,
7/14/2016,12/1/2024,1,58.8199996948242,,,0,
7/14/2016,8/1/2016,3,1.40639996528626,1.41649997234344,1.38510000705719,50718,
7/14/2016,9/1/2016,3,1.42990005016327,1.43939995765686,1.40900003910065,38407,
7/14/2016,10/1/2016,3,1.45319998264313,1.46169996261597,1.43250000476837,20253,
7/14/2016,11/1/2016,3,1.47580003738403,1.4811999797821,1.4592000246048,12048,
7/14/2016,12/1/2016,3,1.49549996852875,1.50189995765686,1.47839999198914,11550,
7/14/2016,1/1/2017,3,1.51479995250702,1.51919996738434,1.49720001220703,3549,
7/14/2016,2/1/2017,3,1.52859997749329,1.52999997138977,1.51450002193451,1445,
7/14/2016,3/1/2017,3,1.53540003299713,1.53880000114441,1.52129995822907,1593,
7/14/2016,4/1/2017,3,1.53470003604889,1.53680002689362,1.52090001106262,952,
7/14/2016,5/1/2017,3,1.53709995746613,1.53600001335144,1.52600002288818,560,
7/14/2016,6/1/2017,3,1.54260003566742,1.54620003700256,1.52890002727509,1100,
7/14/2016,7/1/2017,3,1.55130004882813,1.55509996414185,1.55509996414185,162,
7/14/2016,8/1/2017,3,1.56110000610352,1.54960000514984,,169,
7/14/2016,9/1/2017,3,1.57280004024506,1.57000005245209,1.57000005245209,76,
7/14/2016,10/1/2017,3,1.5842000246048,1.57050001621246,,65,
7/14/2016,11/1/2017,3,1.59570002555847,1.58309996128082,,75,
7/14/2016,12/1/2017,3,1.60580003261566,1.60979998111725,1.59010004997253,675,
7/14/2016,1/1/2018,3,1.61500000953674,1.59909999370575,,1,
7/14/2016,2/1/2018,3,1.61730003356934,1.60119998455048,,1,
7/14/2016,3/1/2018,3,1.61530005931854,1.59739995002747,,0,
7/14/2016,4/1/2018,3,1.60979998111725,,,0,
7/14/2016,5/1/2018,3,1.61230003833771,1.61000001430511,1.61000001430511,4,
7/14/2016,6/1/2018,3,1.61829996109009,,,12,
7/14/2016,7/1/2018,3,1.62829995155334,,,0,
7/14/2016,8/1/2018,3,1.63979995250702,,,0,
7/14/2016,9/1/2018,3,1.65230000019074,,,0,
7/14/2016,10/1/2018,3,1.66330003738403,,,0,
7/14/2016,11/1/2018,3,1.67330002784729,,,0,
7/14/2016,12/1/2018,3,1.68180000782013,1.66939997673035,,0,
7/14/2016,1/1/2019,3,1.68929994106293,,,0,
7/14/2016,2/1/2019,3,1.69430005550385,,,0,
7/14/2016,3/1/2019,3,1.6933000087738,,,0,
7/14/2016,4/1/2019,3,1.68879997730255,,,0,
7/14/2016,5/1/2019,3,1.69379997253418,,,0,
7/14/2016,6/1/2019,3,1.70130002498627,,,0,
7/14/2016,7/1/2019,3,1.70980000495911,,,0,
7/14/2016,8/1/2019,3,1.71930003166199,,,0,
7/14/2016,9/1/2019,3,1.72880005836487,,,0,
7/14/2016,10/1/2019,3,1.73679995536804,,,0,
7/14/2016,11/1/2019,3,1.74380004405975,,,0,
7/14/2016,12/1/2019,3,1.74930000305176,,,0,
7/14/2016,1/1/2020,3,1.75680005550385,,,0,
7/14/2016,8/1/2016,4,1.41400003433228,1.41840004920959,1.38020002841949,39212,
7/14/2016,9/1/2016,4,1.42200005054474,1.42579996585846,1.38800001144409,33853,
7/14/2016,10/1/2016,4,1.34539997577667,1.34860002994537,1.30729997158051,20664,
7/14/2016,11/1/2016,4,1.34039998054504,1.34329998493195,1.31140005588532,13152,
7/14/2016,12/1/2016,4,1.33650004863739,1.3400000333786,1.31190001964569,12636,
7/14/2016,1/1/2017,4,1.34420001506805,1.34660005569458,1.31789994239807,4491,
7/14/2016,2/1/2017,4,1.35780000686646,1.3585000038147,1.34049999713898,1505,
7/14/2016,3/1/2017,4,1.37709999084473,1.37839996814728,1.34979999065399,2308,
7/14/2016,4/1/2017,4,1.56519997119904,1.56610000133514,1.54180002212524,1563,
7/14/2016,5/1/2017,4,1.57490003108978,1.57459998130798,1.56350004673004,372,
7/14/2016,6/1/2017,4,1.57360005378723,1.57620000839233,1.55889999866486,880,
7/14/2016,7/1/2017,4,1.56579995155334,1.56400001049042,1.55710005760193,538,
7/14/2016,8/1/2017,4,1.55400002002716,1.54040002822876,,671,
7/14/2016,9/1/2017,4,1.53760004043579,1.52520000934601,,629,
7/14/2016,10/1/2017,4,1.42620003223419,1.41770005226135,,315,
7/14/2016,11/1/2017,4,1.40629994869232,1.39409995079041,,59,
7/14/2016,12/1/2017,4,1.39579999446869,1.3992999792099,1.38289999961853,662,
7/14/2016,1/1/2018,4,1.40380001068115,1.3918000459671,,104,
7/14/2016,2/1/2018,4,1.42180001735687,1.41439998149872,,0,
7/14/2016,3/1/2018,4,1.4452999830246,,,0,
7/14/2016,4/1/2018,4,1.65030002593994,,,0,
7/14/2016,5/1/2018,4,1.6603000164032,,,0,
7/14/2016,6/1/2018,4,1.66480004787445,,,0,
7/14/2016,7/1/2018,4,1.65569996833801,,,0,
7/14/2016,8/1/2018,4,1.64170002937317,,,0,
7/14/2016,9/1/2018,4,1.6191999912262,,,0,
7/14/2016,10/1/2018,4,1.48969995975494,,,0,
7/14/2016,11/1/2018,4,1.46270000934601,,,0,
7/14/2016,12/1/2018,4,1.44519996643066,1.44190001487732,1.44190001487732,69,
7/14/2016,1/1/2019,4,1.4481999874115,,,0,
7/14/2016,2/1/2019,4,1.46270000934601,,,0,
7/14/2016,3/1/2019,4,1.48870003223419,,,0,
7/14/2016,4/1/2019,4,1.71270000934601,,,0,
7/14/2016,5/1/2019,4,1.71870005130768,,,0,
7/14/2016,6/1/2019,4,1.71319997310638,,,0,
7/14/2016,7/1/2019,4,1.69969999790192,,,0,
7/14/2016,8/1/2019,4,1.67920005321503,,,0,
7/14/2016,9/1/2019,4,1.65869998931885,,,0,
7/14/2016,10/1/2019,4,1.54069995880127,,,0,
7/14/2016,11/1/2019,4,1.51569998264313,,,0,
7/14/2016,12/1/2019,4,1.50069999694824,,,0,
7/14/2016,1/1/2020,4,1.50569999217987,,,0,
7/15/2016,8/1/2016,1,45.9500007629395,46.3300018310547,45.0499992370605,416574,
7/15/2016,9/1/2016,1,46.6500015258789,47.0499992370606,45.7799987792969,260695,
7/15/2016,10/1/2016,1,47.2299995422363,47.6699981689453,46.4099998474121,44936,
7/15/2016,11/1/2016,1,47.8899993896484,48.3499984741211,47.1100006103516,28781,
7/15/2016,12/1/2016,1,48.5400009155273,49,47.7700004577637,51678,
7/15/2016,1/1/2017,1,49.0900001525879,49.5200004577637,48.3699989318848,13534,
7/15/2016,2/1/2017,1,49.5299987792969,49.8699989318848,48.810001373291,7480,
7/15/2016,3/1/2017,1,49.8800010681152,50.25,49.2299995422363,12568,
7/15/2016,4/1/2017,1,50.1500015258789,50.4099998474121,49.5200004577637,5309,
7/15/2016,5/1/2017,1,50.3600006103516,50.7200012207031,49.7599983215332,2815,
7/15/2016,6/1/2017,1,50.5499992370605,50.939998626709,49.8800010681152,20549,
7/15/2016,7/1/2017,1,50.7200012207031,50.9099998474121,50.1399993896484,2083,
7/15/2016,8/1/2017,1,50.8699989318848,51.2599983215332,50.8499984741211,658,
7/15/2016,9/1/2017,1,51.0400009155273,,50.8899993896484,4528,
7/15/2016,10/1/2017,1,51.2200012207031,,51.0999984741211,745,
7/15/2016,11/1/2017,1,51.4199981689453,,51.2700004577637,546,
7/15/2016,12/1/2017,1,51.6300010681152,52,51.1300010681152,20415,
7/15/2016,1/1/2018,1,51.7599983215332,51.7700004577637,51.6599998474121,423,
7/15/2016,2/1/2018,1,51.8899993896484,,51.7900009155273,70,
7/15/2016,3/1/2018,1,52.0200004577637,,52.0499992370606,259,
7/15/2016,4/1/2018,1,52.1599998474121,,52.2799987792969,23,
7/15/2016,5/1/2018,1,52.310001373291,,52.4199981689453,20,
7/15/2016,6/1/2018,1,52.4599990844727,52.5499992370605,52.0999984741211,1703,
7/15/2016,7/1/2018,1,52.5699996948242,,52.7400016784668,0,
7/15/2016,8/1/2018,1,52.7099990844727,,52.9000015258789,0,
7/15/2016,9/1/2018,1,52.8499984741211,,53.0800018310547,4,
7/15/2016,10/1/2018,1,52.9900016784668,,,0,
7/15/2016,11/1/2018,1,53.1500015258789,,,0,
7/15/2016,12/1/2018,1,53.3199996948242,53.6500015258789,53.0099983215332,1704,
7/15/2016,1/1/2019,1,53.3899993896484,,,0,
7/15/2016,2/1/2019,1,53.4700012207031,,,0,
7/15/2016,3/1/2019,1,53.5499992370606,,,0,
7/15/2016,4/1/2019,1,53.6300010681152,,,0,
7/15/2016,5/1/2019,1,53.7200012207031,,,0,
7/15/2016,6/1/2019,1,53.8400001525879,,,4,
7/15/2016,7/1/2019,1,53.8800010681152,,,0,
7/15/2016,8/1/2019,1,53.9599990844727,,,0,
7/15/2016,9/1/2019,1,54.0699996948242,,,0,
7/15/2016,10/1/2019,1,54.189998626709,,,0,
7/15/2016,11/1/2019,1,54.3199996948242,,,0,
7/15/2016,12/1/2019,1,54.4700012207031,,54.5699996948242,179,
7/15/2016,1/1/2020,1,54.5400009155273,,,0,
7/15/2016,2/1/2020,1,54.6199989318848,,,0,
7/15/2016,3/1/2020,1,54.7000007629395,,,0,
7/15/2016,4/1/2020,1,54.7999992370606,,,0,
7/15/2016,5/1/2020,1,54.9000015258789,,,0,
7/15/2016,6/1/2020,1,55.0200004577637,,,0,
7/15/2016,7/1/2020,1,55.0200004577637,,,0,
7/15/2016,8/1/2020,1,55.0699996948242,,,0,
7/15/2016,9/1/2020,1,55.1599998474121,,,0,
7/15/2016,10/1/2020,1,55.2700004577637,,,0,
7/15/2016,11/1/2020,1,55.3899993896484,,,0,
7/15/2016,12/1/2020,1,55.5299987792969,,55.5200004577637,31,
7/15/2016,1/1/2021,1,55.5699996948242,,,0,
7/15/2016,2/1/2021,1,55.6300010681152,,,0,
7/15/2016,3/1/2021,1,55.7099990844727,,,0,
7/15/2016,4/1/2021,1,55.7999992370606,,,0,
7/15/2016,5/1/2021,1,55.9099998474121,,,0,
7/15/2016,6/1/2021,1,56.0499992370606,,,0,
7/15/2016,7/1/2021,1,56.0299987792969,,,0,
7/15/2016,8/1/2021,1,56.060001373291,,,0,
7/15/2016,9/1/2021,1,56.1199989318848,,,0,
7/15/2016,10/1/2021,1,56.2200012207031,,,0,
7/15/2016,11/1/2021,1,56.3499984741211,,,0,
7/15/2016,12/1/2021,1,56.5,,,0,
7/15/2016,6/1/2022,1,56.9500007629395,,,0,
7/15/2016,12/1/2022,1,57.3499984741211,,,0,
7/15/2016,6/1/2023,1,57.7599983215332,,,0,
7/15/2016,12/1/2023,1,58.1599998474121,,,0,
7/15/2016,6/1/2024,1,58.3300018310547,,,0,
7/15/2016,12/1/2024,1,58.4900016784668,,,0,
7/15/2016,8/1/2016,3,1.39740002155304,1.42830002307892,1.38680005073547,48215,
7/15/2016,9/1/2016,3,1.42279994487762,1.45150005817413,1.41149997711182,33174,
7/15/2016,10/1/2016,3,1.44770002365112,1.47329998016357,1.43519997596741,18842,
7/15/2016,11/1/2016,3,1.4708000421524,1.49409997463226,1.45860004425049,12750,
7/15/2016,12/1/2016,3,1.49129998683929,1.51339995861053,1.47920000553131,14164,
7/15/2016,1/1/2017,3,1.51139998435974,1.5304000377655,1.49820005893707,5819,
7/15/2016,2/1/2017,3,1.52550005912781,1.54439997673035,1.51150000095367,2524,
7/15/2016,3/1/2017,3,1.53229999542236,1.54999995231628,1.5184999704361,1155,
7/15/2016,4/1/2017,3,1.53170001506805,1.53279995918274,1.52999997138977,459,
7/15/2016,5/1/2017,3,1.53429996967316,1.5485999584198,1.53250002861023,427,
7/15/2016,6/1/2017,3,1.53989994525909,1.55560004711151,1.52639997005463,1258,
7/15/2016,7/1/2017,3,1.54869997501373,,1.53659999370575,149,
7/15/2016,8/1/2017,3,1.55859994888306,,,122,
7/15/2016,9/1/2017,3,1.5702999830246,,,52,
7/15/2016,10/1/2017,3,1.58179998397827,,,84,
7/15/2016,11/1/2017,3,1.59340000152588,,,109,
7/15/2016,12/1/2017,3,1.603600025177,1.61459994316101,1.59049999713898,899,
7/15/2016,1/1/2018,3,1.61280000209808,,,0,
7/15/2016,2/1/2018,3,1.61510002613068,,,0,
7/15/2016,3/1/2018,3,1.61310005187988,,,0,
7/15/2016,4/1/2018,3,1.60759997367859,,,0,
7/15/2016,5/1/2018,3,1.61010003089905,,,0,
7/15/2016,6/1/2018,3,1.61609995365143,,,0,
7/15/2016,7/1/2018,3,1.62609994411469,,,0,
7/15/2016,8/1/2018,3,1.63759994506836,,,0,
7/15/2016,9/1/2018,3,1.65009999275208,,,0,
7/15/2016,10/1/2018,3,1.66110002994537,,,0,
7/15/2016,11/1/2018,3,1.67110002040863,,,0,
7/15/2016,12/1/2018,3,1.67960000038147,,,0,
7/15/2016,1/1/2019,3,1.68710005283356,,,0,
7/15/2016,2/1/2019,3,1.69210004806519,,,0,
7/15/2016,3/1/2019,3,1.69110000133514,,,0,
7/15/2016,4/1/2019,3,1.68659996986389,,,0,
7/15/2016,5/1/2019,3,1.69159996509552,,,0,
7/15/2016,6/1/2019,3,1.69910001754761,,,0,
7/15/2016,7/1/2019,3,1.70759999752045,,,0,
7/15/2016,8/1/2019,3,1.71710002422333,,,0,
7/15/2016,9/1/2019,3,1.72660005092621,,,0,
7/15/2016,10/1/2019,3,1.73459994792938,,,0,
7/15/2016,11/1/2019,3,1.74160003662109,,,0,
7/15/2016,12/1/2019,3,1.7470999956131,,,0,
7/15/2016,1/1/2020,3,1.75460004806519,,,0,
7/15/2016,8/1/2016,4,1.42200005054474,1.44249999523163,1.3944000005722,41869,
7/15/2016,9/1/2016,4,1.42990005016327,1.44840002059937,1.40359997749329,37851,
7/15/2016,10/1/2016,4,1.35199999809265,1.36790001392365,1.32760000228882,26003,
7/15/2016,11/1/2016,4,1.34430003166199,1.35899996757507,1.32280004024506,18520,
7/15/2016,12/1/2016,4,1.3396999835968,1.35399997234344,1.31910002231598,13162,
7/15/2016,1/1/2017,4,1.34660005569458,1.35899996757507,1.32669997215271,3928,
7/15/2016,2/1/2017,4,1.35860002040863,1.37059998512268,1.34230005741119,2404,
7/15/2016,3/1/2017,4,1.37609994411469,1.38800001144409,1.35969996452332,2646,
7/15/2016,4/1/2017,4,1.55939996242523,1.57410001754761,1.54869997501373,1971,
7/15/2016,5/1/2017,4,1.57009994983673,1.58060002326965,1.56959998607636,483,
7/15/2016,6/1/2017,4,1.56900000572205,1.58200001716614,1.55680000782013,1138,
7/15/2016,7/1/2017,4,1.56079995632172,1.57210004329681,1.55900001525879,598,
7/15/2016,8/1/2017,4,1.54750001430511,,,450,
7/15/2016,9/1/2017,4,1.53020000457764,,,257,
7/15/2016,10/1/2017,4,1.41709995269775,,,179,
7/15/2016,11/1/2017,4,1.39869999885559,,,201,
7/15/2016,12/1/2017,4,1.3889000415802,1.40359997749329,1.38199996948242,500,
7/15/2016,1/1/2018,4,1.39590001106262,,,10,
7/15/2016,2/1/2018,4,1.41390001773834,,1.41949999332428,0,
7/15/2016,3/1/2018,4,1.43739998340607,,,0,
7/15/2016,4/1/2018,4,1.64240002632141,,,0,
7/15/2016,5/1/2018,4,1.65240001678467,,,0,
7/15/2016,6/1/2018,4,1.65690004825592,,,0,
7/15/2016,7/1/2018,4,1.64779996871948,,,0,
7/15/2016,8/1/2018,4,1.63380002975464,,,0,
7/15/2016,9/1/2018,4,1.61129999160767,,,0,
7/15/2016,10/1/2018,4,1.48179996013641,,,0,
7/15/2016,11/1/2018,4,1.45480000972748,,,0,
7/15/2016,12/1/2018,4,1.43729996681213,,,0,
7/15/2016,1/1/2019,4,1.44029998779297,,,0,
7/15/2016,2/1/2019,4,1.45480000972748,,,0,
7/15/2016,3/1/2019,4,1.48080003261566,,,0,
7/15/2016,4/1/2019,4,1.70480000972748,,,0,
7/15/2016,5/1/2019,4,1.71080005168915,,,0,
7/15/2016,6/1/2019,4,1.70529997348785,,,0,
7/15/2016,7/1/2019,4,1.69179999828339,,,0,
7/15/2016,8/1/2019,4,1.6713000535965,,,0,
7/15/2016,9/1/2019,4,1.65079998970032,,,0,
7/15/2016,10/1/2019,4,1.53279995918274,,,0,
7/15/2016,11/1/2019,4,1.5077999830246,,,0,
7/15/2016,12/1/2019,4,1.49279999732971,,,0,
7/15/2016,1/1/2020,4,1.49779999256134,,,0,
7/18/2016,8/1/2016,1,45.2400016784668,46.1399993896484,44.8600006103516,206180,
7/18/2016,9/1/2016,1,45.939998626709,46.8400001525879,45.5400009155273,329553,
7/18/2016,10/1/2016,1,46.5400009155273,47.4099998474121,46.1399993896484,39399,
7/18/2016,11/1/2016,1,47.2200012207031,48.0800018310547,46.810001373291,19731,
7/18/2016,12/1/2016,1,47.8800010681152,48.7599983215332,47.439998626709,44945,
7/18/2016,1/1/2017,1,48.4500007629395,49.2799987792969,48.0200004577637,12793,
7/18/2016,2/1/2017,1,48.9199981689453,49.7099990844727,48.5099983215332,6152,
7/18/2016,3/1/2017,1,49.2900009155273,49.9199981689453,48.8400001525879,7576,
7/18/2016,4/1/2017,1,49.5800018310547,50.2099990844727,49.1800003051758,2853,
7/18/2016,5/1/2017,1,49.810001373291,50.4700012207031,49.4099998474121,1712,
7/18/2016,6/1/2017,1,50,50.75,49.5900001525879,9496,
7/18/2016,7/1/2017,1,50.1699981689453,50.2099990844727,49.7900009155273,913,
7/18/2016,8/1/2017,1,50.3199996948242,,50.5200004577637,584,
7/18/2016,9/1/2017,1,50.4900016784668,51.439998626709,50.5499992370605,1897,
7/18/2016,10/1/2017,1,50.6699981689453,,50.7299995422363,546,
7/18/2016,11/1/2017,1,50.8699989318848,,50.8899993896484,367,
7/18/2016,12/1/2017,1,51.0699996948242,51.7999992370605,50.7000007629395,13624,
7/18/2016,1/1/2018,1,51.2000007629395,51,50.9099998474121,316,
7/18/2016,2/1/2018,1,51.3300018310547,,51.3499984741211,27,
7/18/2016,3/1/2018,1,51.4599990844727,,51.9300003051758,231,
7/18/2016,4/1/2018,1,51.6100006103516,,52.0800018310547,9,
7/18/2016,5/1/2018,1,51.7700004577637,,52.2599983215332,0,
7/18/2016,6/1/2018,1,51.9300003051758,52.5099983215332,51.75,1977,
7/18/2016,7/1/2018,1,52.0400009155273,,52.310001373291,0,
7/18/2016,8/1/2018,1,52.1800003051758,,52.4700012207031,1,
7/18/2016,9/1/2018,1,52.3199996948242,,52.6500015258789,11,
7/18/2016,10/1/2018,1,52.4700012207031,,,0,
7/18/2016,11/1/2018,1,52.6300010681152,,,0,
7/18/2016,12/1/2018,1,52.7999992370606,53.5099983215332,52.5800018310547,2381,
7/18/2016,1/1/2019,1,52.8800010681152,,,0,
7/18/2016,2/1/2019,1,52.9599990844727,,,0,
7/18/2016,3/1/2019,1,53.0400009155273,,,0,
7/18/2016,4/1/2019,1,53.1300010681152,,,0,
7/18/2016,5/1/2019,1,53.2299995422363,,,0,
7/18/2016,6/1/2019,1,53.3499984741211,53.1800003051758,53.1800003051758,28,
7/18/2016,7/1/2019,1,53.3899993896484,,,0,
7/18/2016,8/1/2019,1,53.4799995422363,,,0,
7/18/2016,9/1/2019,1,53.5900001525879,,,0,
7/18/2016,10/1/2019,1,53.7099990844727,,,0,
7/18/2016,11/1/2019,1,53.8499984741211,,,0,
7/18/2016,12/1/2019,1,54,54.5,53.8699989318848,257,
7/18/2016,1/1/2020,1,54.0699996948242,,,0,
7/18/2016,2/1/2020,1,54.1500015258789,,,0,
7/18/2016,3/1/2020,1,54.2400016784668,,,0,
7/18/2016,4/1/2020,1,54.3400001525879,,,0,
7/18/2016,5/1/2020,1,54.439998626709,,,0,
7/18/2016,6/1/2020,1,54.560001373291,,,0,
7/18/2016,7/1/2020,1,54.560001373291,,,0,
7/18/2016,8/1/2020,1,54.6100006103516,,,0,
7/18/2016,9/1/2020,1,54.7000007629395,,,0,
7/18/2016,10/1/2020,1,54.810001373291,,,0,
7/18/2016,11/1/2020,1,54.9300003051758,,,0,
7/18/2016,12/1/2020,1,55.0699996948242,,55.1699981689453,12,
7/18/2016,1/1/2021,1,55.1100006103516,,,0,
7/18/2016,2/1/2021,1,55.1699981689453,,,0,
7/18/2016,3/1/2021,1,55.25,,,0,
7/18/2016,4/1/2021,1,55.3400001525879,,,0,
7/18/2016,5/1/2021,1,55.4500007629395,,,0,
7/18/2016,6/1/2021,1,55.5900001525879,,,0,
7/18/2016,7/1/2021,1,55.5699996948242,,,0,
7/18/2016,8/1/2021,1,55.5999984741211,,,0,
7/18/2016,9/1/2021,1,55.6599998474121,,,0,
7/18/2016,10/1/2021,1,55.7599983215332,,,0,
7/18/2016,11/1/2021,1,55.8899993896484,,,0,
7/18/2016,12/1/2021,1,56.0400009155273,,,0,
7/18/2016,6/1/2022,1,56.4900016784668,,,0,
7/18/2016,12/1/2022,1,56.8899993896484,,,0,
7/18/2016,6/1/2023,1,57.2999992370606,,,0,
7/18/2016,12/1/2023,1,57.7000007629395,,,0,
7/18/2016,6/1/2024,1,57.8699989318848,,,0,
7/18/2016,12/1/2024,1,58.0299987792969,,,0,
7/18/2016,8/1/2016,3,1.37779998779297,1.40810000896454,1.36179995536804,41456,
7/18/2016,9/1/2016,3,1.40390002727509,1.43289995193481,1.38940000534058,34574,
7/18/2016,10/1/2016,3,1.42980003356934,1.45659995079041,1.416100025177,16193,
7/18/2016,11/1/2016,3,1.45319998264313,1.47809994220734,1.44000005722046,8352,
7/18/2016,12/1/2016,3,1.47370004653931,1.49810004234314,1.46070003509521,10273,
7/18/2016,1/1/2017,3,1.49380004405975,1.51789999008179,1.48230004310608,2244,
7/18/2016,2/1/2017,3,1.50759994983673,1.53159999847412,1.49749994277954,1547,
7/18/2016,3/1/2017,3,1.51409995555878,1.53799998760223,1.50349998474121,877,
7/18/2016,4/1/2017,3,1.5135999917984,1.5188000202179,1.50269997119904,373,
7/18/2016,5/1/2017,3,1.51660001277924,1.52020001411438,1.50750005245209,230,
7/18/2016,6/1/2017,3,1.52250003814697,1.54320001602173,1.51259994506836,638,
7/18/2016,7/1/2017,3,1.53129994869232,1.5304000377655,1.52250003814697,625,
7/18/2016,8/1/2017,3,1.54139995574951,1.5349999666214,1.5349999666214,461,
7/18/2016,9/1/2017,3,1.55330002307892,,1.56149995326996,93,
7/18/2016,10/1/2017,3,1.5650999546051,1.57210004329681,1.56710004806519,68,
7/18/2016,11/1/2017,3,1.57700002193451,,1.58430004119873,59,
7/18/2016,12/1/2017,3,1.58759999275208,1.6061999797821,1.57710003852844,446,
7/18/2016,1/1/2018,3,1.59700000286102,,1.60640001296997,15,
7/18/2016,2/1/2018,3,1.59959995746613,1.59399998188019,1.59399998188019,4,
7/18/2016,3/1/2018,3,1.59809994697571,,1.61029994487762,0,
7/18/2016,4/1/2018,3,1.5925999879837,,,0,
7/18/2016,5/1/2018,3,1.59510004520416,,,0,
7/18/2016,6/1/2018,3,1.60109996795654,1.59500002861023,1.59500002861023,5,
7/18/2016,7/1/2018,3,1.6110999584198,,,0,
7/18/2016,8/1/2018,3,1.62259995937347,,,0,
7/18/2016,9/1/2018,3,1.63510000705719,,,0,
7/18/2016,10/1/2018,3,1.64660000801086,,,0,
7/18/2016,11/1/2018,3,1.6570999622345,,,0,
7/18/2016,12/1/2018,3,1.666100025177,,1.66910004615784,6,
7/18/2016,1/1/2019,3,1.6735999584198,,,0,
7/18/2016,2/1/2019,3,1.67859995365143,,,0,
7/18/2016,3/1/2019,3,1.67760002613068,,,0,
7/18/2016,4/1/2019,3,1.67309999465942,,,0,
7/18/2016,5/1/2019,3,1.67809998989105,,,0,
7/18/2016,6/1/2019,3,1.68560004234314,,,0,
7/18/2016,7/1/2019,3,1.69410002231598,,,0,
7/18/2016,8/1/2019,3,1.70360004901886,,,0,
7/18/2016,9/1/2019,3,1.71309995651245,,,0,
7/18/2016,10/1/2019,3,1.72109997272491,,,0,
7/18/2016,11/1/2019,3,1.72809994220734,,,0,
7/18/2016,12/1/2019,3,1.73360002040863,,,0,
7/18/2016,1/1/2020,3,1.74109995365143,,,0,
7/18/2016,8/1/2016,4,1.38719999790192,1.42999994754791,1.38359999656677,29304,
7/18/2016,9/1/2016,4,1.39610004425049,1.44000005722046,1.3914999961853,27200,
7/18/2016,10/1/2016,4,1.32260000705719,1.36300003528595,1.31610000133514,14385,
7/18/2016,11/1/2016,4,1.31809997558594,1.34969997406006,1.31040000915527,6311,
7/18/2016,12/1/2016,4,1.31620001792908,1.34549999237061,1.30780005455017,8067,
7/18/2016,1/1/2017,4,1.32490003108978,1.35199999809265,1.3173999786377,2292,
7/18/2016,2/1/2017,4,1.33899998664856,1.36380004882813,1.33259999752045,775,
7/18/2016,3/1/2017,4,1.3581999540329,1.3808000087738,1.35179996490479,529,
7/18/2016,4/1/2017,4,1.54170000553131,1.56319999694824,1.53149998188019,455,
7/18/2016,5/1/2017,4,1.55320000648499,,,374,
7/18/2016,6/1/2017,4,1.55260002613068,1.5735000371933,1.54250001907349,610,
7/18/2016,7/1/2017,4,1.54449999332428,1.53980004787445,1.53760004043579,197,
7/18/2016,8/1/2017,4,1.53100001811981,,1.54009997844696,64,
7/18/2016,9/1/2017,4,1.5132999420166,,1.51629996299744,10,
7/18/2016,10/1/2017,4,1.40020000934601,,1.40530002117157,26,
7/18/2016,11/1/2017,4,1.38100004196167,,1.38820004463196,23,
7/18/2016,12/1/2017,4,1.37020003795624,1.3934999704361,1.36500000953674,219,
7/18/2016,1/1/2018,4,1.37670004367828,,1.38680005073547,0,
7/18/2016,2/1/2018,4,1.394700050354,,1.39880001544952,0,
7/18/2016,3/1/2018,4,1.41770005226135,,1.43280005455017,0,
7/18/2016,4/1/2018,4,1.62170004844666,,1.63979995250702,0,
7/18/2016,5/1/2018,4,1.63119995594025,,1.65040004253387,0,
7/18/2016,6/1/2018,4,1.63520002365112,,1.64830005168915,0,
7/18/2016,7/1/2018,4,1.62609994411469,,1.64740002155304,0,
7/18/2016,8/1/2018,4,1.6110999584198,,,0,
7/18/2016,9/1/2018,4,1.58860003948212,,,0,
7/18/2016,10/1/2018,4,1.45910000801086,,,0,
7/18/2016,11/1/2018,4,1.43210005760193,,,0,
7/18/2016,12/1/2018,4,1.41460001468658,,,0,
7/18/2016,1/1/2019,4,1.41760003566742,,,0,
7/18/2016,2/1/2019,4,1.43210005760193,,,0,
7/18/2016,3/1/2019,4,1.45809996128082,,,0,
7/18/2016,4/1/2019,4,1.68210005760193,,,0,
7/18/2016,5/1/2019,4,1.68809998035431,,,0,
7/18/2016,6/1/2019,4,1.6826000213623,,,0,
7/18/2016,7/1/2019,4,1.66910004615784,,,0,
7/18/2016,8/1/2019,4,1.64859998226166,,,0,
7/18/2016,9/1/2019,4,1.62810003757477,,,0,
7/18/2016,10/1/2019,4,1.51010000705719,,,0,
7/18/2016,11/1/2019,4,1.48510003089905,,,0,
7/18/2016,12/1/2019,4,1.47010004520416,,,0,
7/18/2016,1/1/2020,4,1.47510004043579,,,0,
7/19/2016,8/1/2016,1,44.6500015258789,45.6699981689453,44.5299987792969,119315,
7/19/2016,9/1/2016,1,45.4500007629395,46.3800010681152,45.2799987792969,476233,
7/19/2016,10/1/2016,1,46.1399993896484,46.9900016784668,46.0099983215332,74872,
7/19/2016,11/1/2016,1,46.8800010681152,47.6599998474121,46.75,28841,
7/19/2016,12/1/2016,1,47.5999984741211,48.3300018310547,47.4700012207031,54329,
7/19/2016,1/1/2017,1,48.2099990844727,48.8800010681152,48.0900001525879,14425,
7/19/2016,2/1/2017,1,48.7200012207031,49.2099990844727,48.6300010681152,6347,
7/19/2016,3/1/2017,1,49.1399993896484,49.7400016784668,48.9500007629395,10970,
7/19/2016,4/1/2017,1,49.4799995422363,49.9500007629395,49.2900009155273,3217,
7/19/2016,5/1/2017,1,49.7700004577637,50.1599998474121,49.5400009155273,1828,
7/19/2016,6/1/2017,1,50.0099983215332,50.5499992370605,49.7299995422363,14066,
7/19/2016,7/1/2017,1,50.2099990844727,50.560001373291,49.9300003051758,1207,
7/19/2016,8/1/2017,1,50.3899993896484,50.5299987792969,50.5,473,
7/19/2016,9/1/2017,1,50.5900001525879,50.5900001525879,,3383,
7/19/2016,10/1/2017,1,50.7900009155273,50.7799987792969,,231,
7/19/2016,11/1/2017,1,51,51.0299987792969,,199,
7/19/2016,12/1/2017,1,51.2200012207031,51.6399993896484,50.7799987792969,17119,
7/19/2016,1/1/2018,1,51.3600006103516,51.4099998474121,,136,
7/19/2016,2/1/2018,1,51.5099983215332,51.560001373291,,69,
7/19/2016,3/1/2018,1,51.6599998474121,,,265,
7/19/2016,4/1/2018,1,51.8300018310547,,,54,
7/19/2016,5/1/2018,1,52.0099983215332,,,43,
7/19/2016,6/1/2018,1,52.189998626709,52.3499984741211,51.7799987792969,1758,
7/19/2016,7/1/2018,1,52.3199996948242,52.0999984741211,,0,
7/19/2016,8/1/2018,1,52.4700012207031,52.2099990844727,,0,
7/19/2016,9/1/2018,1,52.6300010681152,52.3499984741211,,4,
7/19/2016,10/1/2018,1,52.7999992370606,,,0,
7/19/2016,11/1/2018,1,52.9799995422363,,,0,
7/19/2016,12/1/2018,1,53.1599998474121,53.4700012207031,52.6300010681152,1341,
7/19/2016,1/1/2019,1,53.2400016784668,,,0,
7/19/2016,2/1/2019,1,53.3199996948242,,,0,
7/19/2016,3/1/2019,1,53.4099998474121,,,0,
7/19/2016,4/1/2019,1,53.5099983215332,,,0,
7/19/2016,5/1/2019,1,53.6100006103516,,,0,
7/19/2016,6/1/2019,1,53.7400016784668,,,19,
7/19/2016,7/1/2019,1,53.7900009155274,,,0,
7/19/2016,8/1/2019,1,53.8899993896484,,,0,
7/19/2016,9/1/2019,1,54,,,0,
7/19/2016,10/1/2019,1,54.1300010681152,,,0,
7/19/2016,11/1/2019,1,54.2700004577637,,,0,
7/19/2016,12/1/2019,1,54.4300003051758,54.7999992370606,53.9000015258789,378,
7/19/2016,1/1/2020,1,54.5099983215332,,,0,
7/19/2016,2/1/2020,1,54.5900001525879,,,0,
7/19/2016,3/1/2020,1,54.6800003051758,,,0,
7/19/2016,4/1/2020,1,54.7799987792969,,,0,
7/19/2016,5/1/2020,1,54.8899993896484,,,0,
7/19/2016,6/1/2020,1,55.0099983215332,,,0,
7/19/2016,7/1/2020,1,55.0200004577637,,,0,
7/19/2016,8/1/2020,1,55.0699996948242,,,0,
7/19/2016,9/1/2020,1,55.1599998474121,,,0,
7/19/2016,10/1/2020,1,55.2700004577637,,,0,
7/19/2016,11/1/2020,1,55.4000015258789,,,0,
7/19/2016,12/1/2020,1,55.5400009155273,55.6599998474121,,12,
7/19/2016,1/1/2021,1,55.5800018310547,,,0,
7/19/2016,2/1/2021,1,55.6399993896484,,,0,
7/19/2016,3/1/2021,1,55.7200012207031,,,0,
7/19/2016,4/1/2021,1,55.810001373291,,,0,
7/19/2016,5/1/2021,1,55.9199981689453,,,0,
7/19/2016,6/1/2021,1,56.060001373291,,,0,
7/19/2016,7/1/2021,1,56.0400009155273,,,0,
7/19/2016,8/1/2021,1,56.0699996948242,,,0,
7/19/2016,9/1/2021,1,56.1300010681152,,,0,
7/19/2016,10/1/2021,1,56.2299995422363,,,0,
7/19/2016,11/1/2021,1,56.3600006103516,,,0,
7/19/2016,12/1/2021,1,56.5099983215332,56.4199981689453,56.2999992370605,2,
7/19/2016,6/1/2022,1,56.9599990844727,,,0,
7/19/2016,12/1/2022,1,57.3600006103516,,,0,
7/19/2016,6/1/2023,1,57.7700004577637,,,0,
7/19/2016,12/1/2023,1,58.1699981689453,,,0,
7/19/2016,6/1/2024,1,58.3400001525879,,,0,
7/19/2016,12/1/2024,1,58.5,,,0,
7/19/2016,8/1/2016,3,1.38409996032715,1.40729999542236,1.3717999458313,34569,
7/19/2016,9/1/2016,3,1.40980005264282,1.4313999414444,1.39649999141693,43940,
7/19/2016,10/1/2016,3,1.43449997901917,1.45519995689392,1.42239999771118,17381,
7/19/2016,11/1/2016,3,1.457200050354,1.47749996185303,1.4456000328064,13182,
7/19/2016,12/1/2016,3,1.47730004787445,1.4970999956131,1.46770000457764,13759,
7/19/2016,1/1/2017,3,1.49670004844666,1.51119995117188,1.48790001869202,3026,
7/19/2016,2/1/2017,3,1.50950002670288,1.52479994297028,1.50080001354218,1856,
7/19/2016,3/1/2017,3,1.51530003547668,1.53120005130768,1.50639998912811,796,
7/19/2016,4/1/2017,3,1.51440000534058,1.51730000972748,1.51059997081757,447,
7/19/2016,5/1/2017,3,1.51769995689392,1.52250003814697,1.51269996166229,243,
7/19/2016,6/1/2017,3,1.52400004863739,1.54200005531311,1.51610004901886,534,
7/19/2016,7/1/2017,3,1.53299999237061,1.53830003738403,1.53250002861023,167,
7/19/2016,8/1/2017,3,1.54320001602173,1.54480004310608,,185,
7/19/2016,9/1/2017,3,1.55550003051758,1.55449998378754,,108,
7/19/2016,10/1/2017,3,1.56809997558594,1.56710004806519,,115,
7/19/2016,11/1/2017,3,1.58080005645752,1.58070003986359,,134,
7/19/2016,12/1/2017,3,1.59189999103546,1.60689997673035,1.58239996433258,1406,
7/19/2016,1/1/2018,3,1.60189998149872,1.59759998321533,,6,
7/19/2016,2/1/2018,3,1.60490000247955,,,0,
7/19/2016,3/1/2018,3,1.60389995574951,,,11,
7/19/2016,4/1/2018,3,1.59889996051788,,,10,
7/19/2016,5/1/2018,3,1.60140001773834,1.60570001602173,1.60570001602173,2,
7/19/2016,6/1/2018,3,1.60739994049072,1.61199998855591,1.61189997196198,18,
7/19/2016,7/1/2018,3,1.61740005016327,,,1,
7/19/2016,8/1/2018,3,1.62940001487732,,,0,
7/19/2016,9/1/2018,3,1.64240002632141,,,0,
7/19/2016,10/1/2018,3,1.65439999103546,,,0,
7/19/2016,11/1/2018,3,1.66540002822876,,,0,
7/19/2016,12/1/2018,3,1.67490005493164,1.67750000953674,,1,
7/19/2016,1/1/2019,3,1.68239998817444,,,0,
7/19/2016,2/1/2019,3,1.68739998340607,,,0,
7/19/2016,3/1/2019,3,1.68640005588532,,,0,
7/19/2016,4/1/2019,3,1.68190002441406,,,0,
7/19/2016,5/1/2019,3,1.68690001964569,,,0,
7/19/2016,6/1/2019,3,1.69439995288849,,,0,
7/19/2016,7/1/2019,3,1.70290005207062,,,0,
7/19/2016,8/1/2019,3,1.71239995956421,,,0,
7/19/2016,9/1/2019,3,1.72189998626709,,,0,
7/19/2016,10/1/2019,3,1.72990000247955,,,0,
7/19/2016,11/1/2019,3,1.73689997196198,,,0,
7/19/2016,12/1/2019,3,1.74240005016327,,,0,
7/19/2016,1/1/2020,3,1.74989998340607,,,0,
7/19/2016,8/1/2016,4,1.37569999694824,1.39769995212555,1.37150001525879,26425,
7/19/2016,9/1/2016,4,1.38520002365112,1.40600001811981,1.37999999523163,39589,
7/19/2016,10/1/2016,4,1.31490004062653,1.33229994773865,1.30970001220703,18701,
7/19/2016,11/1/2016,4,1.3121999502182,1.32790005207062,1.3066999912262,10525,
7/19/2016,12/1/2016,4,1.31159996986389,1.32690000534058,1.3063999414444,10312,
7/19/2016,1/1/2017,4,1.32149994373322,1.33519995212555,1.31659996509552,3971,
7/19/2016,2/1/2017,4,1.33669996261597,1.34930002689362,1.33159995079041,965,
7/19/2016,3/1/2017,4,1.35679996013641,1.36479997634888,1.3532999753952,1209,
7/19/2016,4/1/2017,4,1.54019999504089,1.54879999160767,1.53279995918274,819,
7/19/2016,5/1/2017,4,1.55089998245239,,,369,
7/19/2016,6/1/2017,4,1.54990005493164,1.56309998035431,1.54419994354248,564,
7/19/2016,7/1/2017,4,1.54240000247955,1.5485999584198,1.53880000114441,145,
7/19/2016,8/1/2017,4,1.5300999879837,,,202,
7/19/2016,9/1/2017,4,1.51370000839233,,,550,
7/19/2016,10/1/2017,4,1.40369999408722,,,435,
7/19/2016,11/1/2017,4,1.38530004024506,,,65,
7/19/2016,12/1/2017,4,1.37460005283356,1.38289999961853,1.36580002307892,236,
7/19/2016,1/1/2018,4,1.38160002231598,,,11,
7/19/2016,2/1/2018,4,1.40009999275208,,,0,
7/19/2016,3/1/2018,4,1.4235999584198,,,6,
7/19/2016,4/1/2018,4,1.62810003757477,,,0,
7/19/2016,5/1/2018,4,1.63810002803803,,,0,
7/19/2016,6/1/2018,4,1.64260005950928,,,0,
7/19/2016,7/1/2018,4,1.63409996032715,,,0,
7/19/2016,8/1/2018,4,1.61960005760193,,,0,
7/19/2016,9/1/2018,4,1.59759998321533,,,0,
7/19/2016,10/1/2018,4,1.46860003471375,,,0,
7/19/2016,11/1/2018,4,1.44210004806519,,,0,
7/19/2016,12/1/2018,4,1.42460000514984,,,26,
7/19/2016,1/1/2019,4,1.42760002613068,,,0,
7/19/2016,2/1/2019,4,1.44210004806519,,,0,
7/19/2016,3/1/2019,4,1.46809995174408,,,0,
7/19/2016,4/1/2019,4,1.69210004806519,,,0,
7/19/2016,5/1/2019,4,1.69809997081757,,,0,
7/19/2016,6/1/2019,4,1.69260001182556,,,0,
7/19/2016,7/1/2019,4,1.67910003662109,,,0,
7/19/2016,8/1/2019,4,1.65859997272491,,,0,
7/19/2016,9/1/2019,4,1.63810002803803,,,0,
7/19/2016,10/1/2019,4,1.52009999752045,,,0,
7/19/2016,11/1/2019,4,1.4951000213623,,,0,
7/19/2016,12/1/2019,4,1.48010003566742,,,0,
7/19/2016,1/1/2020,4,1.48510003089905,,,0,
7/20/2016,8/1/2016,1,44.939998626709,45.25,43.689998626709,23086,
7/20/2016,9/1/2016,1,45.75,46.1300010681152,44.5499992370606,537472,
7/20/2016,10/1/2016,1,46.4500007629395,46.8199996948242,45.2700004577637,94619,
7/20/2016,11/1/2016,1,47.189998626709,47.5400009155274,46.0200004577637,41589,
7/20/2016,12/1/2016,1,47.9000015258789,48.2599983215332,46.7599983215332,72431,
7/20/2016,1/1/2017,1,48.5099983215332,48.8199996948242,47.3699989318848,18863,
7/20/2016,2/1/2017,1,49.0200004577637,49.25,48,6182,
7/20/2016,3/1/2017,1,49.4500007629395,49.7099990844727,48.3600006103516,18129,
7/20/2016,4/1/2017,1,49.810001373291,50.1100006103516,48.7900009155274,5691,
7/20/2016,5/1/2017,1,50.1300010681152,50.4199981689453,49.1300010681152,4696,
7/20/2016,6/1/2017,1,50.4099998474121,50.689998626709,49.2299995422363,21194,
7/20/2016,7/1/2017,1,50.6399993896484,50.8699989318848,49.6300010681152,2753,
7/20/2016,8/1/2017,1,50.8499984741211,50.5299987792969,49.9900016784668,1241,
7/20/2016,9/1/2017,1,51.0699996948242,50.8899993896484,50.3800010681152,4690,
7/20/2016,10/1/2017,1,51.2900009155274,51.1199989318848,50.5999984741211,967,
7/20/2016,11/1/2017,1,51.5200004577637,51.3899993896484,50.7700004577637,552,
7/20/2016,12/1/2017,1,51.75,52.0200004577637,50.5400009155273,28235,
7/20/2016,1/1/2018,1,51.9000015258789,51.9900016784668,51.1800003051758,354,
7/20/2016,2/1/2018,1,52.060001373291,51.939998626709,51.3199996948242,109,
7/20/2016,3/1/2018,1,52.2099990844727,51.6699981689453,,190,
7/20/2016,4/1/2018,1,52.3800010681152,51.8600006103516,,12,
7/20/2016,5/1/2018,1,52.560001373291,,,6,
7/20/2016,6/1/2018,1,52.7400016784668,52.9199981689453,51.75,1794,
7/20/2016,7/1/2018,1,52.8699989318848,52.5900001525879,,5,
7/20/2016,8/1/2018,1,53.0200004577637,52.7099990844727,,0,
7/20/2016,9/1/2018,1,53.1800003051758,52.8699989318848,,10,
7/20/2016,10/1/2018,1,53.3499984741211,,,0,
7/20/2016,11/1/2018,1,53.5299987792969,,,350,
7/20/2016,12/1/2018,1,53.7099990844727,53.9099998474121,52.6599998474121,3553,
7/20/2016,1/1/2019,1,53.7900009155274,,,350,
7/20/2016,2/1/2019,1,53.8800010681152,,,0,
7/20/2016,3/1/2019,1,53.9700012207031,,,0,
7/20/2016,4/1/2019,1,54.0699996948242,,,0,
7/20/2016,5/1/2019,1,54.1800003051758,,,0,
7/20/2016,6/1/2019,1,54.310001373291,54.4199981689453,53.5,199,
7/20/2016,7/1/2019,1,54.3600006103516,,,0,
7/20/2016,8/1/2019,1,54.4599990844727,,,0,
7/20/2016,9/1/2019,1,54.5800018310547,,,0,
7/20/2016,10/1/2019,1,54.7099990844727,,,0,
7/20/2016,11/1/2019,1,54.8499984741211,,,0,
7/20/2016,12/1/2019,1,55.0099983215332,55.0999984741211,54.9599990844727,333,
7/20/2016,1/1/2020,1,55.0900001525879,,,0,
7/20/2016,2/1/2020,1,55.1699981689453,,,0,
7/20/2016,3/1/2020,1,55.2599983215332,,,0,
7/20/2016,4/1/2020,1,55.3499984741211,,,0,
7/20/2016,5/1/2020,1,55.4599990844727,,,0,
7/20/2016,6/1/2020,1,55.5800018310547,,,0,
7/20/2016,7/1/2020,1,55.5900001525879,,,0,
7/20/2016,8/1/2020,1,55.6399993896484,,,0,
7/20/2016,9/1/2020,1,55.7299995422363,,,0,
7/20/2016,10/1/2020,1,55.8300018310547,,,0,
7/20/2016,11/1/2020,1,55.9599990844727,,,0,
7/20/2016,12/1/2020,1,56.0999984741211,56.2099990844727,56.2000007629395,81,
7/20/2016,1/1/2021,1,56.1399993896484,,,0,
7/20/2016,2/1/2021,1,56.2000007629395,,,0,
7/20/2016,3/1/2021,1,56.2700004577637,,,0,
7/20/2016,4/1/2021,1,56.3600006103516,,,0,
7/20/2016,5/1/2021,1,56.4700012207031,,,0,
7/20/2016,6/1/2021,1,56.5999984741211,,,0,
7/20/2016,7/1/2021,1,56.5800018310547,,,0,
7/20/2016,8/1/2021,1,56.5999984741211,,,0,
7/20/2016,9/1/2021,1,56.6599998474121,,,0,
7/20/2016,10/1/2021,1,56.7599983215332,,,0,
7/20/2016,11/1/2021,1,56.8800010681152,,,0,
7/20/2016,12/1/2021,1,57.0299987792969,56.5499992370606,55.6300010681152,43,
7/20/2016,6/1/2022,1,57.4799995422363,,,0,
7/20/2016,12/1/2022,1,57.8800010681152,57.3600006103516,56.9900016784668,13,
7/20/2016,6/1/2023,1,58.2900009155273,,,0,
7/20/2016,12/1/2023,1,58.689998626709,,,0,
7/20/2016,6/1/2024,1,58.8600006103516,,,0,
7/20/2016,12/1/2024,1,59.0200004577637,,,0,
7/20/2016,8/1/2016,3,1.4054000377655,1.4190000295639,1.37049996852875,31920,
7/20/2016,9/1/2016,3,1.4313999414444,1.44319999217987,1.39590001106262,59887,
7/20/2016,10/1/2016,3,1.45490002632141,1.46510004997253,1.42009997367859,23191,
7/20/2016,11/1/2016,3,1.47580003738403,1.48510003089905,1.44229996204376,13690,
7/20/2016,12/1/2016,3,1.49440002441406,1.50399994850159,1.46220004558563,16063,
7/20/2016,1/1/2017,3,1.51300001144409,1.52110004425049,1.48489999771118,2963,
7/20/2016,2/1/2017,3,1.52520000934601,1.53340005874634,1.49600005149841,1334,
7/20/2016,3/1/2017,3,1.53030002117157,1.53830003738403,1.4996999502182,1087,
7/20/2016,4/1/2017,3,1.52880001068115,1.53310000896454,1.50220000743866,702,
7/20/2016,5/1/2017,3,1.53129994869232,1.53600001335144,1.50600004196167,379,
7/20/2016,6/1/2017,3,1.53680002689362,1.54560005664825,1.50999999046326,1184,
7/20/2016,7/1/2017,3,1.54540002346039,1.54419994354248,1.51999998092651,412,
7/20/2016,8/1/2017,3,1.55540001392365,1.55830001831055,1.55830001831055,251,
7/20/2016,9/1/2017,3,1.56749999523163,1.56599998474121,1.56599998474121,280,
7/20/2016,10/1/2017,3,1.57990002632141,1.57070004940033,,289,
7/20/2016,11/1/2017,3,1.59239995479584,1.59099996089935,1.59099996089935,540,
7/20/2016,12/1/2017,3,1.6032999753952,1.61220002174377,1.57860004901886,1340,
7/20/2016,1/1/2018,3,1.61310005187988,1.61099994182587,1.61099994182587,33,
7/20/2016,2/1/2018,3,1.61609995365143,1.60580003261566,,33,
7/20/2016,3/1/2018,3,1.61510002613068,,,0,
7/20/2016,4/1/2018,3,1.61010003089905,,,0,
7/20/2016,5/1/2018,3,1.61259996891022,,,5,
7/20/2016,6/1/2018,3,1.61860001087189,1.60000002384186,1.60000002384186,6,
7/20/2016,7/1/2018,3,1.62860000133514,,,0,
7/20/2016,8/1/2018,3,1.64010000228882,,,2,
7/20/2016,9/1/2018,3,1.65260004997253,,,3,
7/20/2016,10/1/2018,3,1.66410005092621,,,1,
7/20/2016,11/1/2018,3,1.67460000514984,,,5,
7/20/2016,12/1/2018,3,1.68359994888306,1.68420004844666,,11,
7/20/2016,1/1/2019,3,1.69110000133514,,,0,
7/20/2016,2/1/2019,3,1.69609999656677,,,0,
7/20/2016,3/1/2019,3,1.69509994983673,,,0,
7/20/2016,4/1/2019,3,1.69060003757477,,,0,
7/20/2016,5/1/2019,3,1.6956000328064,,,0,
7/20/2016,6/1/2019,3,1.70309996604919,,,0,
7/20/2016,7/1/2019,3,1.71159994602203,,,0,
7/20/2016,8/1/2019,3,1.72109997272491,,,0,
7/20/2016,9/1/2019,3,1.7305999994278,,,0,
7/20/2016,10/1/2019,3,1.73860001564026,,,0,
7/20/2016,11/1/2019,3,1.74559998512268,,,0,
7/20/2016,12/1/2019,3,1.75109994411469,,,0,
7/20/2016,1/1/2020,3,1.75859999656677,,,0,
7/20/2016,8/1/2016,4,1.36370003223419,1.3811000585556,1.33809995651245,29344,
7/20/2016,9/1/2016,4,1.37300002574921,1.39100003242493,1.34710001945496,60482,
7/20/2016,10/1/2016,4,1.3063999414444,1.32260000705719,1.28100001811981,32235,
7/20/2016,11/1/2016,4,1.30569994449615,1.31879997253418,1.27999997138977,19796,
7/20/2016,12/1/2016,4,1.30599999427795,1.31620001792908,1.27999997138977,20851,
7/20/2016,1/1/2017,4,1.31620001792908,1.3257999420166,1.29040002822876,6165,
7/20/2016,2/1/2017,4,1.332200050354,1.33860003948212,1.30710005760193,2616,
7/20/2016,3/1/2017,4,1.35370004177094,1.36090004444122,1.33029997348785,3182,
7/20/2016,4/1/2017,4,1.53799998760223,1.54159998893738,1.51760005950928,1822,
7/20/2016,5/1/2017,4,1.54910004138947,1.53989994525909,1.52520000934601,457,
7/20/2016,6/1/2017,4,1.54879999160767,1.55610001087189,1.52520000934601,896,
7/20/2016,7/1/2017,4,1.54250001907349,1.54719996452332,1.53410005569458,139,
7/20/2016,8/1/2017,4,1.53149998188019,,1.52699995040894,159,
7/20/2016,9/1/2017,4,1.51579999923706,,1.50919997692108,352,
7/20/2016,10/1/2017,4,1.40579998493195,,1.39649999141693,261,
7/20/2016,11/1/2017,4,1.38680005073547,,1.37979996204376,160,
7/20/2016,12/1/2017,4,1.37580001354218,1.38170003890991,1.35549998283386,684,
7/20/2016,1/1/2018,4,1.38230001926422,,1.37849998474121,0,
7/20/2016,2/1/2018,4,1.40030002593994,,1.39090001583099,0,
7/20/2016,3/1/2018,4,1.42330002784729,,,0,
7/20/2016,4/1/2018,4,1.62730002403259,,,0,
7/20/2016,5/1/2018,4,1.63680005073547,,,0,
7/20/2016,6/1/2018,4,1.64079999923706,,1.63929998874664,0,
7/20/2016,7/1/2018,4,1.6327999830246,,,0,
7/20/2016,8/1/2018,4,1.61880004405975,,,0,
7/20/2016,9/1/2018,4,1.59730005264282,,,0,
7/20/2016,10/1/2018,4,1.46879994869232,,,0,
7/20/2016,11/1/2018,4,1.44280004501343,,,0,
7/20/2016,12/1/2018,4,1.42579996585846,1.43190002441406,,6,
7/20/2016,1/1/2019,4,1.42879998683929,,,0,
7/20/2016,2/1/2019,4,1.4433000087738,,,0,
7/20/2016,3/1/2019,4,1.46930003166199,,,0,
7/20/2016,4/1/2019,4,1.6933000087738,,,0,
7/20/2016,5/1/2019,4,1.69930005073547,,,0,
7/20/2016,6/1/2019,4,1.69379997253418,,,0,
7/20/2016,7/1/2019,4,1.68029999732971,,,0,
7/20/2016,8/1/2019,4,1.65980005264282,,,0,
7/20/2016,9/1/2019,4,1.63929998874664,,,0,
7/20/2016,10/1/2019,4,1.52129995822907,,,0,
7/20/2016,11/1/2019,4,1.49629998207092,,,0,
7/20/2016,12/1/2019,4,1.48129999637604,,,0,
7/20/2016,1/1/2020,4,1.48629999160767,,,0,
7/21/2016,9/1/2016,1,44.75,46.0900001525879,44.5200004577637,429080,
7/21/2016,10/1/2016,1,45.4500007629395,46.7999992370605,45.2200012207031,71635,
7/21/2016,11/1/2016,1,46.1800003051758,47.5299987792969,45.9300003051758,28120,
7/21/2016,12/1/2016,1,46.8899993896484,48.2799987792969,46.6300010681152,52040,
7/21/2016,1/1/2017,1,47.5099983215332,48.810001373291,47.2599983215332,14035,
7/21/2016,2/1/2017,1,48.0099983215332,49.25,47.7299995422363,4996,
7/21/2016,3/1/2017,1,48.4300003051758,49.7799987792969,48.1500015258789,8671,
7/21/2016,4/1/2017,1,48.7799987792969,50.1399993896484,48.689998626709,3757,
7/21/2016,5/1/2017,1,49.0999984741211,50.4300003051758,48.9900016784668,2117,
7/21/2016,6/1/2017,1,49.3899993896484,50.7099990844727,49.1300010681152,12953,
7/21/2016,7/1/2017,1,49.6399993896484,50.9199981689453,49.4000015258789,890,
7/21/2016,8/1/2017,1,49.8699989318848,51.2299995422363,50.25,743,
7/21/2016,9/1/2017,1,50.1100006103516,51.310001373291,50.3600006103516,2274,
7/21/2016,10/1/2017,1,50.3499984741211,,50.5999984741211,257,
7/21/2016,11/1/2017,1,50.6100006103516,,50.8300018310547,248,
7/21/2016,12/1/2017,1,50.8699989318848,52.0299987792969,50.7000007629395,20683,
7/21/2016,1/1/2018,1,51.0400009155273,51.9900016784668,51.2799987792969,122,
7/21/2016,2/1/2018,1,51.2200012207031,,51.3400001525879,56,
7/21/2016,3/1/2018,1,51.3800010681152,,51.4799995422363,67,
7/21/2016,4/1/2018,1,51.560001373291,,51.7200012207031,6,
7/21/2016,5/1/2018,1,51.75,,51.9000015258789,4,
7/21/2016,6/1/2018,1,51.939998626709,52.9900016784668,51.9099998474121,1721,
7/21/2016,7/1/2018,1,52.0800018310547,,52.5400009155274,0,
7/21/2016,8/1/2018,1,52.2299995422363,,52.7200012207031,0,
7/21/2016,9/1/2018,1,52.3899993896484,,52.9099998474121,21,
7/21/2016,10/1/2018,1,52.5699996948242,,,0,
7/21/2016,11/1/2018,1,52.75,,,0,
7/21/2016,12/1/2018,1,52.9300003051758,53.9599990844727,52.8199996948242,2926,
7/21/2016,1/1/2019,1,53.0099983215332,,,0,
7/21/2016,2/1/2019,1,53.0999984741211,,,0,
7/21/2016,3/1/2019,1,53.2000007629395,,,0,
7/21/2016,4/1/2019,1,53.2999992370606,,,0,
7/21/2016,5/1/2019,1,53.4199981689453,,,0,
7/21/2016,6/1/2019,1,53.560001373291,,,84,
7/21/2016,7/1/2019,1,53.6199989318848,,,0,
7/21/2016,8/1/2019,1,53.7299995422363,,,0,
7/21/2016,9/1/2019,1,53.8600006103516,,,0,
7/21/2016,10/1/2019,1,54,,,0,
7/21/2016,11/1/2019,1,54.1500015258789,,,0,
7/21/2016,12/1/2019,1,54.3199996948242,54.5,54.2999992370605,355,
7/21/2016,1/1/2020,1,54.4000015258789,,,0,
7/21/2016,2/1/2020,1,54.4900016784668,,,0,
7/21/2016,3/1/2020,1,54.5800018310547,,,0,
7/21/2016,4/1/2020,1,54.6800003051758,,,0,
7/21/2016,5/1/2020,1,54.7900009155273,,,0,
7/21/2016,6/1/2020,1,54.9199981689453,,,0,
7/21/2016,7/1/2020,1,54.939998626709,,,0,
7/21/2016,8/1/2020,1,54.9900016784668,,,0,
7/21/2016,9/1/2020,1,55.0800018310547,,,0,
7/21/2016,10/1/2020,1,55.189998626709,,,0,
7/21/2016,11/1/2020,1,55.3199996948242,,,0,
7/21/2016,12/1/2020,1,55.4700012207031,,55.6599998474121,5,
7/21/2016,1/1/2021,1,55.5099983215332,,,0,
7/21/2016,2/1/2021,1,55.5699996948242,,,0,
7/21/2016,3/1/2021,1,55.6399993896484,,,0,
7/21/2016,4/1/2021,1,55.7299995422363,,,0,
7/21/2016,5/1/2021,1,55.8400001525879,,,0,
7/21/2016,6/1/2021,1,55.9700012207031,,,0,
7/21/2016,7/1/2021,1,55.9500007629395,,,0,
7/21/2016,8/1/2021,1,55.9700012207031,,,0,
7/21/2016,9/1/2021,1,56.0299987792969,,,0,
7/21/2016,10/1/2021,1,56.1300010681152,,,0,
7/21/2016,11/1/2021,1,56.25,,,0,
7/21/2016,12/1/2021,1,56.4000015258789,,,1,
7/21/2016,6/1/2022,1,56.8499984741211,,,0,
7/21/2016,12/1/2022,1,57.25,,,0,
7/21/2016,6/1/2023,1,57.6599998474121,,,0,
7/21/2016,12/1/2023,1,58.060001373291,,,0,
7/21/2016,6/1/2024,1,58.2299995422363,,,0,
7/21/2016,12/1/2024,1,58.3899993896484,,,0,
7/21/2016,8/1/2016,3,1.37070000171661,1.41620004177094,1.36870002746582,23426,
7/21/2016,9/1/2016,3,1.39760005474091,1.44249999523163,1.39549994468689,41868,
7/21/2016,10/1/2016,3,1.42159998416901,1.46570003032684,1.4190000295639,13613,
7/21/2016,11/1/2016,3,1.4433000087738,1.48520004749298,1.44149994850159,9694,
7/21/2016,12/1/2016,3,1.46300005912781,1.50370001792908,1.46099996566772,12112,
7/21/2016,1/1/2017,3,1.48300004005432,1.52119994163513,1.48160004615784,3727,
7/21/2016,2/1/2017,3,1.49580001831055,1.53470003604889,1.49440002441406,1328,
7/21/2016,3/1/2017,3,1.50109994411469,1.53709995746613,1.50010001659393,893,
7/21/2016,4/1/2017,3,1.49950003623962,1.52620005607605,1.49790000915527,467,
7/21/2016,5/1/2017,3,1.50189995765686,1.52740001678467,1.50199997425079,312,
7/21/2016,6/1/2017,3,1.50740003585815,1.5436999797821,1.50619995594025,1172,
7/21/2016,7/1/2017,3,1.51610004901886,1.53719997406006,1.51699995994568,381,
7/21/2016,8/1/2017,3,1.52629995346069,1.54250001907349,1.52639997005463,223,
7/21/2016,9/1/2017,3,1.53859996795654,1.55569994449615,1.53919994831085,184,
7/21/2016,10/1/2017,3,1.55110001564026,1.56700003147125,1.55169999599457,149,
7/21/2016,11/1/2017,3,1.56369996070862,1.56610000133514,1.56429994106293,118,
7/21/2016,12/1/2017,3,1.57449996471405,1.60989999771118,1.57500004768372,722,
7/21/2016,1/1/2018,3,1.58510005474091,1.59329998493195,1.58640003204346,39,
7/21/2016,2/1/2018,3,1.58860003948212,,1.60679996013641,14,
7/21/2016,3/1/2018,3,1.58759999275208,,1.60749995708466,14,
7/21/2016,4/1/2018,3,1.58259999752045,,1.60399997234344,13,
7/21/2016,5/1/2018,3,1.58560001850128,1.605299949646,1.605299949646,12,
7/21/2016,6/1/2018,3,1.59210002422333,,,6,
7/21/2016,7/1/2018,3,1.60210001468658,,1.62730002403259,2,
7/21/2016,8/1/2018,3,1.61360001564026,,1.63759994506836,1,
7/21/2016,9/1/2018,3,1.62609994411469,,,0,
7/21/2016,10/1/2018,3,1.63759994506836,,,0,
7/21/2016,11/1/2018,3,1.64810001850128,,,0,
7/21/2016,12/1/2018,3,1.6570999622345,1.66799998283386,1.66600000858307,5,
7/21/2016,1/1/2019,3,1.66460001468658,,,0,
7/21/2016,2/1/2019,3,1.66960000991821,,,0,
7/21/2016,3/1/2019,3,1.66859996318817,,,0,
7/21/2016,4/1/2019,3,1.66410005092621,,,0,
7/21/2016,5/1/2019,3,1.66910004615784,,,0,
7/21/2016,6/1/2019,3,1.67659997940063,,,0,
7/21/2016,7/1/2019,3,1.68509995937347,,,0,
7/21/2016,8/1/2019,3,1.69459998607636,,,0,
7/21/2016,9/1/2019,3,1.70410001277924,,,0,
7/21/2016,10/1/2019,3,1.7121000289917,,,0,
7/21/2016,11/1/2019,3,1.71909999847412,,,0,
7/21/2016,12/1/2019,3,1.72459995746613,,,0,
7/21/2016,1/1/2020,3,1.73210000991821,,,0,
7/21/2016,8/1/2016,4,1.35500001907349,1.37890005111694,1.34969997406006,19561,
7/21/2016,9/1/2016,4,1.3614000082016,1.38680005073547,1.35590004920959,38087,
7/21/2016,10/1/2016,4,1.29019999504089,1.31519997119904,1.2853000164032,17089,
7/21/2016,11/1/2016,4,1.28699994087219,1.3125,1.28279995918274,8837,
7/21/2016,12/1/2016,4,1.28540003299713,1.31239998340607,1.28090000152588,9021,
7/21/2016,1/1/2017,4,1.29410004615784,1.32200002670288,1.29250001907349,4123,
7/21/2016,2/1/2017,4,1.30920004844666,1.33650004863739,1.30579996109009,1037,
7/21/2016,3/1/2017,4,1.33029997348785,1.35769999027252,1.32710003852844,1107,
7/21/2016,4/1/2017,4,1.51719999313355,1.54180002212524,1.51559996604919,695,
7/21/2016,5/1/2017,4,1.52670001983643,1.54700005054474,1.52610003948212,462,
7/21/2016,6/1/2017,4,1.52520000934601,1.55340003967285,1.52359998226166,805,
7/21/2016,7/1/2017,4,1.51810002326965,1.53849995136261,1.53340005874634,109,
7/21/2016,8/1/2017,4,1.50670003890991,,1.50960004329681,137,
7/21/2016,9/1/2017,4,1.49090003967285,,1.49380004405975,187,
7/21/2016,10/1/2017,4,1.38100004196167,,1.3918000459671,97,
7/21/2016,11/1/2017,4,1.36300003528595,,1.37569999694824,125,
7/21/2016,12/1/2017,4,1.35269999504089,1.37969994544983,1.35140001773834,529,
7/21/2016,1/1/2018,4,1.35969996452332,,1.37479996681213,141,
7/21/2016,2/1/2018,4,1.37720000743866,,1.38740003108978,1,
7/21/2016,3/1/2018,4,1.40020000934601,,1.42120003700256,0,
7/21/2016,4/1/2018,4,1.60420000553131,,1.62720000743866,1,
7/21/2016,5/1/2018,4,1.61370003223419,,,2,
7/21/2016,6/1/2018,4,1.61769998073578,,1.63540005683899,102,
7/21/2016,7/1/2018,4,1.61070001125336,,,120,
7/21/2016,8/1/2018,4,1.59769999980927,,,100,
7/21/2016,9/1/2018,4,1.57720005512238,,,84,
7/21/2016,10/1/2018,4,1.44969999790192,,,34,
7/21/2016,11/1/2018,4,1.42470002174377,,,0,
7/21/2016,12/1/2018,4,1.40820002555847,1.42639994621277,1.4083000421524,105,
7/21/2016,1/1/2019,4,1.41120004653931,,,0,
7/21/2016,2/1/2019,4,1.42569994926453,,,0,
7/21/2016,3/1/2019,4,1.45169997215271,,,0,
7/21/2016,4/1/2019,4,1.67569994926453,,,0,
7/21/2016,5/1/2019,4,1.6816999912262,,,0,
7/21/2016,6/1/2019,4,1.67620003223419,,,0,
7/21/2016,7/1/2019,4,1.66270005702972,,,0,
7/21/2016,8/1/2019,4,1.64219999313355,,,0,
7/21/2016,9/1/2019,4,1.62170004844666,,,0,
7/21/2016,10/1/2019,4,1.50370001792908,,,0,
7/21/2016,11/1/2019,4,1.47870004177094,,,0,
7/21/2016,12/1/2019,4,1.46370005607605,,,0,
7/21/2016,1/1/2020,4,1.46870005130768,,,0,
7/22/2016,9/1/2016,1,44.189998626709,44.9700012207031,43.7400016784668,419641,
7/22/2016,10/1/2016,1,44.8800010681152,45.6399993896484,44.4199981689453,64424,
7/22/2016,11/1/2016,1,45.5900001525879,46.3400001525879,45.1300010681152,24170,
7/22/2016,12/1/2016,1,46.2700004577637,47.0299987792969,45.7999992370606,38697,
7/22/2016,1/1/2017,1,46.8800010681152,47.6100006103516,46.4300003051758,9913,
7/22/2016,2/1/2017,1,47.3699989318848,48.0900001525879,46.9300003051758,4453,
7/22/2016,3/1/2017,1,47.7900009155273,48.5200004577637,47.4000015258789,6649,
7/22/2016,4/1/2017,1,48.1500015258789,48.8400001525879,47.8800010681152,3054,
7/22/2016,5/1/2017,1,48.4799995422363,49.1800003051758,48.0999984741211,1724,
7/22/2016,6/1/2017,1,48.7900009155274,49.5499992370606,48.3800010681152,12044,
7/22/2016,7/1/2017,1,49.060001373291,49.7999992370606,48.75,1078,
7/22/2016,8/1/2017,1,49.310001373291,,49.5,611,
7/22/2016,9/1/2017,1,49.5699996948242,,49.6199989318848,1836,
7/22/2016,10/1/2017,1,49.8300018310547,,49.8800010681152,221,
7/22/2016,11/1/2017,1,50.1100006103516,,50.1100006103516,343,
7/22/2016,12/1/2017,1,50.4000015258789,51.1699981689453,50.0200004577637,18457,
7/22/2016,1/1/2018,1,50.5999984741211,50.6699981689453,50.2700004577637,322,
7/22/2016,2/1/2018,1,50.7999992370606,,50.7900009155273,156,
7/22/2016,3/1/2018,1,50.9799995422363,,50.8699989318848,150,
7/22/2016,4/1/2018,1,51.1800003051758,,51.060001373291,16,
7/22/2016,5/1/2018,1,51.3800010681152,,51.2599983215332,0,
7/22/2016,6/1/2018,1,51.5800018310547,52.1699981689453,51.3499984741211,1744,
7/22/2016,7/1/2018,1,51.7299995422363,,51.9500007629395,0,
7/22/2016,8/1/2018,1,51.8899993896484,,52.1399993896484,0,
7/22/2016,9/1/2018,1,52.0699996948242,,52.3400001525879,10,
7/22/2016,10/1/2018,1,52.2599983215332,,,0,
7/22/2016,11/1/2018,1,52.4599990844727,,,0,
7/22/2016,12/1/2018,1,52.6500015258789,53.2599983215332,52.3400001525879,3790,
7/22/2016,1/1/2019,1,52.7400016784668,,,0,
7/22/2016,2/1/2019,1,52.8400001525879,,,0,
7/22/2016,3/1/2019,1,52.939998626709,,,0,
7/22/2016,4/1/2019,1,53.0499992370605,,,0,
7/22/2016,5/1/2019,1,53.1800003051758,,,0,
7/22/2016,6/1/2019,1,53.3300018310547,,,34,
7/22/2016,7/1/2019,1,53.4000015258789,,,0,
7/22/2016,8/1/2019,1,53.5099983215332,,,0,
7/22/2016,9/1/2019,1,53.6500015258789,,,0,
7/22/2016,10/1/2019,1,53.7999992370605,,,0,
7/22/2016,11/1/2019,1,53.9599990844727,,,0,
7/22/2016,12/1/2019,1,54.1399993896484,53.9500007629395,53.8499984741211,513,
7/22/2016,1/1/2020,1,54.2299995422363,,,0,
7/22/2016,2/1/2020,1,54.3199996948242,,,0,
7/22/2016,3/1/2020,1,54.4199981689453,,,0,
7/22/2016,4/1/2020,1,54.5299987792969,,,0,
7/22/2016,5/1/2020,1,54.6500015258789,,,0,
7/22/2016,6/1/2020,1,54.7900009155273,,,0,
7/22/2016,7/1/2020,1,54.8199996948242,,,0,
7/22/2016,8/1/2020,1,54.8800010681152,,,0,
7/22/2016,9/1/2020,1,54.9799995422363,,,0,
7/22/2016,10/1/2020,1,55.0999984741211,,,0,
7/22/2016,11/1/2020,1,55.2400016784668,,,0,
7/22/2016,12/1/2020,1,55.4000015258789,55.4000015258789,55.2700004577637,66,
7/22/2016,1/1/2021,1,55.439998626709,,,0,
7/22/2016,2/1/2021,1,55.5,,,0,
7/22/2016,3/1/2021,1,55.5699996948242,,,0,
7/22/2016,4/1/2021,1,55.6599998474121,,,0,
7/22/2016,5/1/2021,1,55.7700004577637,,,0,
7/22/2016,6/1/2021,1,55.9000015258789,,,0,
7/22/2016,7/1/2021,1,55.8800010681152,,,0,
7/22/2016,8/1/2021,1,55.9000015258789,,,0,
7/22/2016,9/1/2021,1,55.9599990844727,,,0,
7/22/2016,10/1/2021,1,56.060001373291,,,0,
7/22/2016,11/1/2021,1,56.189998626709,,,0,
7/22/2016,12/1/2021,1,56.3400001525879,,,0,
7/22/2016,6/1/2022,1,56.7900009155273,,,0,
7/22/2016,12/1/2022,1,57.189998626709,,,0,
7/22/2016,6/1/2023,1,57.5999984741211,,,0,
7/22/2016,12/1/2023,1,58,,,0,
7/22/2016,6/1/2024,1,58.1699981689453,,,0,
7/22/2016,12/1/2024,1,58.3300018310547,,,0,
7/22/2016,8/1/2016,3,1.35699999332428,1.37839996814728,1.3400000333786,23747,
7/22/2016,9/1/2016,3,1.38250005245209,1.40450000762939,1.36619997024536,48127,
7/22/2016,10/1/2016,3,1.40569996833801,1.42750000953674,1.39079999923706,18375,
7/22/2016,11/1/2016,3,1.42709994316101,1.44910001754761,1.41349995136261,10941,
7/22/2016,12/1/2016,3,1.44669997692108,1.46920001506805,1.43389999866486,13618,
7/22/2016,1/1/2017,3,1.46659994125366,1.48860001564026,1.45519995689392,4362,
7/22/2016,2/1/2017,3,1.47930002212524,1.50069999694824,1.46930003166199,1669,
7/22/2016,3/1/2017,3,1.48440003395081,1.50730001926422,1.4753999710083,1289,
7/22/2016,4/1/2017,3,1.48280000686646,1.5029000043869,1.47500002384186,552,
7/22/2016,5/1/2017,3,1.48570001125336,1.50209999084473,1.47839999198914,341,
7/22/2016,6/1/2017,3,1.49170005321503,1.51349997520447,1.48239994049072,949,
7/22/2016,7/1/2017,3,1.50049996376038,1.49650001525879,1.4941999912262,219,
7/22/2016,8/1/2017,3,1.5106999874115,1.50600004196167,1.50600004196167,206,
7/22/2016,9/1/2017,3,1.52320003509521,,1.52129995822907,209,
7/22/2016,10/1/2017,3,1.53600001335144,,1.54499995708466,75,
7/22/2016,11/1/2017,3,1.5489000082016,,1.55620002746582,56,
7/22/2016,12/1/2017,3,1.56009995937347,1.58089995384216,1.55019998550415,846,
7/22/2016,1/1/2018,3,1.57099997997284,1.56500005722046,1.56500005722046,14,
7/22/2016,2/1/2018,3,1.57449996471405,1.57749998569489,1.57439994812012,4,
7/22/2016,3/1/2018,3,1.5735000371933,1.57249999046326,1.57249999046326,1,
7/22/2016,4/1/2018,3,1.56850004196167,1.57000005245209,1.56900000572205,2,
7/22/2016,5/1/2018,3,1.57149994373322,1.57249999046326,1.57000005245209,1,
7/22/2016,6/1/2018,3,1.57799994945526,1.57500004768372,1.57500004768372,1,
7/22/2016,7/1/2018,3,1.58800005912781,1.5900000333786,1.5900000333786,2,
7/22/2016,8/1/2018,3,1.59949994087219,1.60249996185303,1.60249996185303,1,
7/22/2016,9/1/2018,3,1.61199998855591,1.61500000953674,1.61500000953674,1,
7/22/2016,10/1/2018,3,1.62349998950958,1.62750005722046,1.62750005722046,1,
7/22/2016,11/1/2018,3,1.63399994373322,1.64999997615814,1.63750004768372,2,
7/22/2016,12/1/2018,3,1.64300000667572,1.64499998092651,1.64499998092651,1,
7/22/2016,1/1/2019,3,1.65050005912781,,,0,
7/22/2016,2/1/2019,3,1.65550005435944,1.6710000038147,1.6710000038147,1,
7/22/2016,3/1/2019,3,1.65450000762939,,,0,
7/22/2016,4/1/2019,3,1.64999997615814,,,0,
7/22/2016,5/1/2019,3,1.65499997138977,,,0,
7/22/2016,6/1/2019,3,1.66250002384186,,,0,
7/22/2016,7/1/2019,3,1.6710000038147,,,0,
7/22/2016,8/1/2019,3,1.68050003051758,,,0,
7/22/2016,9/1/2019,3,1.69000005722046,,,0,
7/22/2016,10/1/2019,3,1.69799995422363,,,0,
7/22/2016,11/1/2019,3,1.70500004291534,,,0,
7/22/2016,12/1/2019,3,1.71050000190735,,,0,
7/22/2016,1/1/2020,3,1.71800005435944,,,0,
7/22/2016,8/1/2016,4,1.36150002479553,1.36749994754791,1.33829998970032,31582,
7/22/2016,9/1/2016,4,1.36150002479553,1.37390005588532,1.34080004692078,58144,
7/22/2016,10/1/2016,4,1.28199994564056,1.30120003223419,1.26499998569489,27574,
7/22/2016,11/1/2016,4,1.27600002288818,1.29690003395081,1.25999999046326,13832,
7/22/2016,12/1/2016,4,1.27310001850128,1.29470002651215,1.25880002975464,12051,
7/22/2016,1/1/2017,4,1.28190004825592,1.30260002613068,1.26859998703003,3895,
7/22/2016,2/1/2017,4,1.29809999465942,1.31749999523163,1.28439998626709,1434,
7/22/2016,3/1/2017,4,1.32109999656677,1.33819997310638,1.3066999912262,1490,
7/22/2016,4/1/2017,4,1.51139998435974,1.5242999792099,1.49650001525879,1204,
7/22/2016,5/1/2017,4,1.521399974823,1.50969994068146,1.50969994068146,452,
7/22/2016,6/1/2017,4,1.52069997787476,1.5349999666214,1.5061000585556,535,
7/22/2016,7/1/2017,4,1.51409995555878,1.51380002498627,1.50189995765686,115,
7/22/2016,8/1/2017,4,1.50269997119904,,,126,
7/22/2016,9/1/2017,4,1.48660004138947,,1.47850000858307,214,
7/22/2016,10/1/2017,4,1.375,,1.37569999694824,201,
7/22/2016,11/1/2017,4,1.35699999332428,,1.35979998111725,90,
7/22/2016,12/1/2017,4,1.34650003910065,1.35959994792938,1.33159995079041,492,
7/22/2016,1/1/2018,4,1.35399997234344,,1.35520005226135,0,
7/22/2016,2/1/2018,4,1.37199997901917,,1.36819994449615,0,
7/22/2016,3/1/2018,4,1.39499998092651,,,0,
7/22/2016,4/1/2018,4,1.60000002384186,,,0,
7/22/2016,5/1/2018,4,1.60950005054474,,,0,
7/22/2016,6/1/2018,4,1.6139999628067,,,29,
7/22/2016,7/1/2018,4,1.60599994659424,,,28,
7/22/2016,8/1/2018,4,1.59300005435944,,,38,
7/22/2016,9/1/2018,4,1.57299995422363,,,38,
7/22/2016,10/1/2018,4,1.44749999046326,,,23,
7/22/2016,11/1/2018,4,1.42400002479553,,,39,
7/22/2016,12/1/2018,4,1.40950000286102,1.41569995880127,1.39660000801086,100,
7/22/2016,1/1/2019,4,1.41250002384186,,,0,
7/22/2016,2/1/2019,4,1.42700004577637,,,0,
7/22/2016,3/1/2019,4,1.45299994945526,,,0,
7/22/2016,4/1/2019,4,1.67700004577637,,,0,
7/22/2016,5/1/2019,4,1.68299996852875,,,0,
7/22/2016,6/1/2019,4,1.67750000953674,,,0,
7/22/2016,7/1/2019,4,1.66400003433228,,,0,
7/22/2016,8/1/2019,4,1.6434999704361,,,0,
7/22/2016,9/1/2019,4,1.62300002574921,,,0,
7/22/2016,10/1/2019,4,1.50499999523163,,,0,
7/22/2016,11/1/2019,4,1.48000001907349,,,0,
7/22/2016,12/1/2019,4,1.4650000333786,,,0,
7/22/2016,1/1/2020,4,1.47000002861023,,,0,
7/25/2016,9/1/2016,1,43.1300010681152,44.3699989318848,42.9700012207031,384010,
7/25/2016,10/1/2016,1,43.8699989318848,45.0499992370605,43.689998626709,71145,
7/25/2016,11/1/2016,1,44.6100006103516,45.7700004577637,44.4300003051758,35356,
7/25/2016,12/1/2016,1,45.3300018310547,46.4599990844727,45.1300010681152,53558,
7/25/2016,1/1/2017,1,45.9799995422363,47.0699996948242,45.7700004577637,15715,
7/25/2016,2/1/2017,1,46.5099983215332,47.4799995422363,46.310001373291,7566,
7/25/2016,3/1/2017,1,46.9700012207031,47.9000015258789,46.75,6614,
7/25/2016,4/1/2017,1,47.3600006103516,48.2599983215332,47.2400016784668,1505,
7/25/2016,5/1/2017,1,47.7200012207031,48.4799995422363,47.4700012207031,918,
7/25/2016,6/1/2017,1,48.0499992370605,48.939998626709,47.7900009155273,8403,
7/25/2016,7/1/2017,1,48.3400001525879,48.7700004577637,48.0900001525879,591,
7/25/2016,8/1/2017,1,48.6100006103516,49.4199981689453,48.5,397,
7/25/2016,9/1/2017,1,48.8899993896484,,49.0900001525879,735,
7/25/2016,10/1/2017,1,49.1699981689453,,49.3600006103516,275,
7/25/2016,11/1/2017,1,49.4700012207031,,49.5999984741211,158,
7/25/2016,12/1/2017,1,49.7799987792969,50.560001373291,49.4900016784668,14893,
7/25/2016,1/1/2018,1,50,49.8800010681152,49.8800010681152,114,
7/25/2016,2/1/2018,1,50.2200012207031,,50.2900009155273,40,
7/25/2016,3/1/2018,1,50.4199981689453,,50.3600006103516,173,
7/25/2016,4/1/2018,1,50.6399993896484,,50.6100006103516,40,
7/25/2016,5/1/2018,1,50.8600006103516,,50.8199996948242,40,
7/25/2016,6/1/2018,1,51.0900001525879,51.6399993896484,50.7900009155273,864,
7/25/2016,7/1/2018,1,51.2599983215332,,51.5400009155273,4,
7/25/2016,8/1/2018,1,51.4500007629395,,51.75,15,
7/25/2016,9/1/2018,1,51.6500015258789,,51.9599990844727,54,
7/25/2016,10/1/2018,1,51.8699989318848,,,34,
7/25/2016,11/1/2018,1,52.0900001525879,,,34,
7/25/2016,12/1/2018,1,52.2999992370606,52.7000007629395,51.9700012207031,2707,
7/25/2016,1/1/2019,1,52.4099998474121,,,15,
7/25/2016,2/1/2019,1,52.5299987792969,,,1,
7/25/2016,3/1/2019,1,52.6500015258789,,,5,
7/25/2016,4/1/2019,1,52.7799987792969,,,0,
7/25/2016,5/1/2019,1,52.9300003051758,,,0,
7/25/2016,6/1/2019,1,53.0999984741211,,,50,
7/25/2016,7/1/2019,1,53.189998626709,,,0,
7/25/2016,8/1/2019,1,53.310001373291,,,0,
7/25/2016,9/1/2019,1,53.4500007629395,,,0,
7/25/2016,10/1/2019,1,53.5999984741211,,,0,
7/25/2016,11/1/2019,1,53.7700004577637,,,0,
7/25/2016,12/1/2019,1,53.9599990844727,53.9700012207031,53.6399993896484,476,
7/25/2016,1/1/2020,1,54.060001373291,,,0,
7/25/2016,2/1/2020,1,54.1599998474121,,,0,
7/25/2016,3/1/2020,1,54.2700004577637,,,0,
7/25/2016,4/1/2020,1,54.3800010681152,,,0,
7/25/2016,5/1/2020,1,54.5099983215332,,,0,
7/25/2016,6/1/2020,1,54.6500015258789,,,0,
7/25/2016,7/1/2020,1,54.689998626709,,,0,
7/25/2016,8/1/2020,1,54.7599983215332,,,0,
7/25/2016,9/1/2020,1,54.8699989318848,,,0,
7/25/2016,10/1/2020,1,54.9900016784668,,,0,
7/25/2016,11/1/2020,1,55.1399993896484,,,0,
7/25/2016,12/1/2020,1,55.310001373291,55.1699981689453,54.9500007629395,35,
7/25/2016,1/1/2021,1,55.3499984741211,,,0,
7/25/2016,2/1/2021,1,55.4099998474121,,,0,
7/25/2016,3/1/2021,1,55.4900016784668,,,0,
7/25/2016,4/1/2021,1,55.5900001525879,,,0,
7/25/2016,5/1/2021,1,55.7000007629395,,,0,
7/25/2016,6/1/2021,1,55.8300018310547,,,0,
7/25/2016,7/1/2021,1,55.810001373291,,,0,
7/25/2016,8/1/2021,1,55.8400001525879,,,0,
7/25/2016,9/1/2021,1,55.9099998474121,,,0,
7/25/2016,10/1/2021,1,56.0099983215332,,,0,
7/25/2016,11/1/2021,1,56.1399993896484,,,0,
7/25/2016,12/1/2021,1,56.2999992370605,,,6,
7/25/2016,6/1/2022,1,56.75,,,0,
7/25/2016,12/1/2022,1,57.1500015258789,56.9700012207031,56.9700012207031,2,
7/25/2016,6/1/2023,1,57.560001373291,,,0,
7/25/2016,12/1/2023,1,57.9599990844727,58,58,2,
7/25/2016,6/1/2024,1,58.1300010681152,,,0,
7/25/2016,12/1/2024,1,58.2900009155273,,,0,
7/25/2016,8/1/2016,3,1.32280004024506,1.36240005493164,1.31949996948242,26056,
7/25/2016,9/1/2016,3,1.35020005702972,1.3889000415802,1.34630000591278,46411,
7/25/2016,10/1/2016,3,1.37539994716644,1.41089999675751,1.37129998207092,16072,
7/25/2016,11/1/2016,3,1.39769995212555,1.43079996109009,1.3938000202179,9050,
7/25/2016,12/1/2016,3,1.41830003261566,1.45169997215271,1.41400003433228,11137,
7/25/2016,1/1/2017,3,1.43889999389648,1.46679997444153,1.43540000915527,2743,
7/25/2016,2/1/2017,3,1.45220005512238,1.47650003433228,1.4510999917984,888,
7/25/2016,3/1/2017,3,1.45770001411438,1.47650003433228,1.45379996299744,1097,
7/25/2016,4/1/2017,3,1.45679998397827,1.47309994697571,1.45580005645752,209,
7/25/2016,5/1/2017,3,1.46039998531342,1.47230005264282,1.45799994468689,164,
7/25/2016,6/1/2017,3,1.46710002422333,1.49349999427795,1.46300005912781,766,
7/25/2016,7/1/2017,3,1.47660005092621,1.48430001735687,1.4724999666214,329,
7/25/2016,8/1/2017,3,1.48740005493164,1.49349999427795,1.48549997806549,193,
7/25/2016,9/1/2017,3,1.50010001659393,1.5,1.49790000915527,178,
7/25/2016,10/1/2017,3,1.51289999485016,1.51199996471405,1.51199996471405,131,
7/25/2016,11/1/2017,3,1.52559995651245,1.52419996261597,1.52419996261597,180,
7/25/2016,12/1/2017,3,1.53670001029968,1.56089997291565,1.53269994258881,983,
7/25/2016,1/1/2018,3,1.54760003089905,1.55999994277954,1.54499995708466,75,
7/25/2016,2/1/2018,3,1.55130004882813,1.55120003223419,1.55120003223419,2,
7/25/2016,3/1/2018,3,1.55030000209808,,1.56780004501343,1,
7/25/2016,4/1/2018,3,1.54530000686646,,1.56579995155334,1,
7/25/2016,5/1/2018,3,1.54879999160767,,,1,
7/25/2016,6/1/2018,3,1.55529999732971,,1.56500005722046,1,
7/25/2016,7/1/2018,3,1.56529998779297,,,1,
7/25/2016,8/1/2018,3,1.57679998874664,,,1,
7/25/2016,9/1/2018,3,1.58980000019074,,,1,
7/25/2016,10/1/2018,3,1.60179996490479,,,1,
7/25/2016,11/1/2018,3,1.61230003833771,,,1,
7/25/2016,12/1/2018,3,1.62129998207092,,1.64129996299744,2,
7/25/2016,1/1/2019,3,1.62929999828339,,,1,
7/25/2016,2/1/2019,3,1.63429999351501,,,0,
7/25/2016,3/1/2019,3,1.63329994678497,,,0,
7/25/2016,4/1/2019,3,1.62880003452301,,,0,
7/25/2016,5/1/2019,3,1.63380002975464,,,0,
7/25/2016,6/1/2019,3,1.6418000459671,,,0,
7/25/2016,7/1/2019,3,1.65079998970032,,,0,
7/25/2016,8/1/2019,3,1.6603000164032,1.70000004768372,1.70000004768372,1,
7/25/2016,9/1/2019,3,1.67030000686646,,,0,
7/25/2016,10/1/2019,3,1.67879998683929,,,0,
7/25/2016,11/1/2019,3,1.68630003929138,,,0,
7/25/2016,12/1/2019,3,1.69229996204376,,,1,
7/25/2016,1/1/2020,3,1.69980001449585,,,0,
7/25/2016,8/1/2016,4,1.33360004425049,1.36150002479553,1.32910001277924,24681,
7/25/2016,9/1/2016,4,1.33350002765656,1.36319994926453,1.3286999464035,43275,
7/25/2016,10/1/2016,4,1.2558000087738,1.28269994258881,1.25039994716644,20496,
7/25/2016,11/1/2016,4,1.25109994411469,1.27699995040894,1.24520003795624,9936,
7/25/2016,12/1/2016,4,1.24930000305176,1.27520000934601,1.24279999732971,10615,
7/25/2016,1/1/2017,4,1.25820004940033,1.27240002155304,1.25160002708435,5387,
7/25/2016,2/1/2017,4,1.27450001239777,1.29830002784729,1.27049994468689,2598,
7/25/2016,3/1/2017,4,1.29840004444122,1.32200002670288,1.29050004482269,1554,
7/25/2016,4/1/2017,4,1.48909997940063,1.50049996376038,1.48140001296997,455,
7/25/2016,5/1/2017,4,1.49960005283356,1.51230001449585,1.49759995937347,310,
7/25/2016,6/1/2017,4,1.49919998645782,1.50989997386932,1.4922000169754,510,
7/25/2016,7/1/2017,4,1.49310004711151,1.49249994754791,1.4867000579834,127,
7/25/2016,8/1/2017,4,1.48230004310608,,1.48020005226135,229,
7/25/2016,9/1/2017,4,1.46589994430542,,1.47609996795654,253,
7/25/2016,10/1/2017,4,1.35450005531311,,1.35950005054474,145,
7/25/2016,11/1/2017,4,1.33640003204346,,1.34270000457764,121,
7/25/2016,12/1/2017,4,1.3260999917984,1.33410000801086,1.31879997253418,432,
7/25/2016,1/1/2018,4,1.33360004425049,,1.34019994735718,0,
7/25/2016,2/1/2018,4,1.35160005092621,,1.3532999753952,0,
7/25/2016,3/1/2018,4,1.37510001659393,,1.38779997825623,0,
7/25/2016,4/1/2018,4,1.58060002326965,,1.59440004825592,0,
7/25/2016,5/1/2018,4,1.59010004997253,,1.60549998283386,0,
7/25/2016,6/1/2018,4,1.59449994564056,,1.60590004920959,4,
7/25/2016,7/1/2018,4,1.58700001239777,,,0,
7/25/2016,8/1/2018,4,1.57449996471405,,,0,
7/25/2016,9/1/2018,4,1.55499994754791,,,4,
7/25/2016,10/1/2018,4,1.432000041008,,,14,
7/25/2016,11/1/2018,4,1.40799999237061,,,16,
7/25/2016,12/1/2018,4,1.39400005340576,1.39419996738434,1.38660001754761,46,
7/25/2016,1/1/2019,4,1.40160000324249,1.39999997615814,1.39999997615814,8,
7/25/2016,2/1/2019,4,1.416100025177,,,0,
7/25/2016,3/1/2019,4,1.44210004806519,,,0,
7/25/2016,4/1/2019,4,1.666100025177,,,0,
7/25/2016,5/1/2019,4,1.67209994792938,,,0,
7/25/2016,6/1/2019,4,1.66659998893738,,,0,
7/25/2016,7/1/2019,4,1.65310001373291,,,0,
7/25/2016,8/1/2019,4,1.63259994983673,,,0,
7/25/2016,9/1/2019,4,1.61210000514984,,,0,
7/25/2016,10/1/2019,4,1.49409997463226,,,0,
7/25/2016,11/1/2019,4,1.46909999847412,,,0,
7/25/2016,12/1/2019,4,1.45410001277924,,,0,
7/25/2016,1/1/2020,4,1.45910000801086,,,0,
7/26/2016,9/1/2016,1,42.9199981689453,43.3899993896484,42.3600006103516,455957,
7/26/2016,10/1/2016,1,43.6800003051758,44.1100006103516,43.1300010681152,103037,
7/26/2016,11/1/2016,1,44.4199981689453,44.8400001525879,43.9000015258789,46784,
7/26/2016,12/1/2016,1,45.1500015258789,45.5200004577637,44.6599998474121,72881,
7/26/2016,1/1/2017,1,45.810001373291,46.1699981689453,45.310001373291,19625,
7/26/2016,2/1/2017,1,46.3499984741211,46.6500015258789,45.8899993896484,10749,
7/26/2016,3/1/2017,1,46.810001373291,47.0699996948242,46.3600006103516,10430,
7/26/2016,4/1/2017,1,47.2099990844727,47.4599990844727,46.7999992370605,4511,
7/26/2016,5/1/2017,1,47.5699996948242,47.810001373291,47.1199989318848,1823,
7/26/2016,6/1/2017,1,47.9000015258789,48.1500015258789,47.439998626709,13035,
7/26/2016,7/1/2017,1,48.189998626709,48.439998626709,47.7599983215332,1543,
7/26/2016,8/1/2017,1,48.4599990844727,48.3600006103516,48.189998626709,1154,
7/26/2016,9/1/2017,1,48.7400016784668,,48.7599983215332,1791,
7/26/2016,10/1/2017,1,49.0200004577637,,49.0499992370606,812,
7/26/2016,11/1/2017,1,49.3199996948242,,49.2999992370605,667,
7/26/2016,12/1/2017,1,49.6199989318848,49.9599990844727,49.2299995422363,20758,
7/26/2016,1/1/2018,1,49.8300018310547,49.7200012207031,49.6300010681152,262,
7/26/2016,2/1/2018,1,50.0499992370605,,50.0699996948242,33,
7/26/2016,3/1/2018,1,50.25,,50.2299995422363,229,
7/26/2016,4/1/2018,1,50.4599990844727,,,1,
7/26/2016,5/1/2018,1,50.6800003051758,,,0,
7/26/2016,6/1/2018,1,50.9099998474121,51.2099990844727,50.75,1480,
7/26/2016,7/1/2018,1,51.0800018310547,,,15,
7/26/2016,8/1/2018,1,51.2599983215332,,,0,
7/26/2016,9/1/2018,1,51.4500007629395,,,14,
7/26/2016,10/1/2018,1,51.6599998474121,,,0,
7/26/2016,11/1/2018,1,51.8699989318848,,,17,
7/26/2016,12/1/2018,1,52.0800018310547,52.4300003051758,51.8600006103516,3566,
7/26/2016,1/1/2019,1,52.189998626709,,,16,
7/26/2016,2/1/2019,1,52.310001373291,,,0,
7/26/2016,3/1/2019,1,52.4300003051758,,,0,
7/26/2016,4/1/2019,1,52.560001373291,,,0,
7/26/2016,5/1/2019,1,52.7099990844727,,,0,
7/26/2016,6/1/2019,1,52.8800010681152,,,33,
7/26/2016,7/1/2019,1,52.9700012207031,,,0,
7/26/2016,8/1/2019,1,53.0900001525879,,,0,
7/26/2016,9/1/2019,1,53.2299995422363,,,0,
7/26/2016,10/1/2019,1,53.3800010681152,,,0,
7/26/2016,11/1/2019,1,53.5499992370606,,,0,
7/26/2016,12/1/2019,1,53.7400016784668,,53.8499984741211,319,
7/26/2016,1/1/2020,1,53.8400001525879,,,0,
7/26/2016,2/1/2020,1,53.939998626709,,,0,
7/26/2016,3/1/2020,1,54.0499992370606,,,0,
7/26/2016,4/1/2020,1,54.1599998474121,,,0,
7/26/2016,5/1/2020,1,54.2900009155273,,,0,
7/26/2016,6/1/2020,1,54.4300003051758,,,0,
7/26/2016,7/1/2020,1,54.4700012207031,,,0,
7/26/2016,8/1/2020,1,54.5400009155273,,,0,
7/26/2016,9/1/2020,1,54.6500015258789,,,0,
7/26/2016,10/1/2020,1,54.7700004577637,,,0,
7/26/2016,11/1/2020,1,54.9199981689453,,,0,
7/26/2016,12/1/2020,1,55.0900001525879,55.2999992370606,55.0999984741211,28,
7/26/2016,1/1/2021,1,55.1300010681152,,,0,
7/26/2016,2/1/2021,1,55.189998626709,,,0,
7/26/2016,3/1/2021,1,55.2700004577637,,,0,
7/26/2016,4/1/2021,1,55.3699989318848,,,0,
7/26/2016,5/1/2021,1,55.4799995422363,,,0,
7/26/2016,6/1/2021,1,55.6100006103516,,,0,
7/26/2016,7/1/2021,1,55.5900001525879,,,0,
7/26/2016,8/1/2021,1,55.6199989318848,,,0,
7/26/2016,9/1/2021,1,55.689998626709,,,0,
7/26/2016,10/1/2021,1,55.7900009155273,,,0,
7/26/2016,11/1/2021,1,55.9199981689453,,,0,
7/26/2016,12/1/2021,1,56.0800018310547,56.1500015258789,56.1500015258789,4,
7/26/2016,6/1/2022,1,56.5299987792969,,,0,
7/26/2016,12/1/2022,1,56.9300003051758,,,0,
7/26/2016,6/1/2023,1,57.3400001525879,,,0,
7/26/2016,12/1/2023,1,57.7400016784668,,,0,
7/26/2016,6/1/2024,1,57.9099998474121,,,0,
7/26/2016,12/1/2024,1,58.0699996948242,,,0,
7/26/2016,8/1/2016,3,1.32599997520447,1.33500003814697,1.31140005588532,20616,
7/26/2016,9/1/2016,3,1.35290002822876,1.36099994182587,1.33729994297028,51836,
7/26/2016,10/1/2016,3,1.37740004062653,1.38520002365112,1.36290001869202,19732,
7/26/2016,11/1/2016,3,1.39869999885559,1.40629994869232,1.38479995727539,11356,
7/26/2016,12/1/2016,3,1.4180999994278,1.42589998245239,1.40480005741119,11417,
7/26/2016,1/1/2017,3,1.43770003318787,1.44289994239807,1.42509996891022,3482,
7/26/2016,2/1/2017,3,1.45060002803803,1.45759999752045,1.43990004062653,1541,
7/26/2016,3/1/2017,3,1.45589995384216,1.46080005168915,1.44550001621246,1114,
7/26/2016,4/1/2017,3,1.45490002632141,1.45809996128082,1.44500005245209,410,
7/26/2016,5/1/2017,3,1.45869994163513,1.4621000289917,1.44780004024506,289,
7/26/2016,6/1/2017,3,1.46570003032684,1.47150003910065,1.45490002632141,689,
7/26/2016,7/1/2017,3,1.47529995441437,1.47870004177094,1.46920001506805,125,
7/26/2016,8/1/2017,3,1.48619997501373,1.48099994659424,1.48099994659424,199,
7/26/2016,9/1/2017,3,1.49899995326996,1.49829995632172,1.49000000953674,195,
7/26/2016,10/1/2017,3,1.51209998130798,,,52,
7/26/2016,11/1/2017,3,1.52509999275208,1.51999998092651,1.51999998092651,44,
7/26/2016,12/1/2017,3,1.53649997711182,1.54149997234344,1.52649998664856,428,
7/26/2016,1/1/2018,3,1.54760003089905,,,4,
7/26/2016,2/1/2018,3,1.55130004882813,,,4,
7/26/2016,3/1/2018,3,1.55030000209808,,,4,
7/26/2016,4/1/2018,3,1.54530000686646,,,4,
7/26/2016,5/1/2018,3,1.54879999160767,1.55750000476837,1.54990005493164,6,
7/26/2016,6/1/2018,3,1.55529999732971,,,4,
7/26/2016,7/1/2018,3,1.56529998779297,,,0,
7/26/2016,8/1/2018,3,1.57679998874664,,,0,
7/26/2016,9/1/2018,3,1.58980000019074,,,0,
7/26/2016,10/1/2018,3,1.60179996490479,,,0,
7/26/2016,11/1/2018,3,1.61230003833771,,,0,
7/26/2016,12/1/2018,3,1.62129998207092,,1.61979997158051,2,
7/26/2016,1/1/2019,3,1.62929999828339,,,0,
7/26/2016,2/1/2019,3,1.63429999351501,,,0,
7/26/2016,3/1/2019,3,1.63329994678497,,,0,
7/26/2016,4/1/2019,3,1.62880003452301,,,0,
7/26/2016,5/1/2019,3,1.63380002975464,,,0,
7/26/2016,6/1/2019,3,1.6418000459671,,,0,
7/26/2016,7/1/2019,3,1.65079998970032,,,0,
7/26/2016,8/1/2019,3,1.6603000164032,,,0,
7/26/2016,9/1/2019,3,1.67030000686646,,,0,
7/26/2016,10/1/2019,3,1.67879998683929,,,0,
7/26/2016,11/1/2019,3,1.68630003929138,,,0,
7/26/2016,12/1/2019,3,1.69229996204376,,,0,
7/26/2016,1/1/2020,3,1.69980001449585,,,0,
7/26/2016,8/1/2016,4,1.34519994258881,1.34850001335144,1.3092999458313,31127,
7/26/2016,9/1/2016,4,1.34360003471375,1.34669995307922,1.30949997901917,66595,
7/26/2016,10/1/2016,4,1.26259994506836,1.26510000228882,1.23399996757507,30623,
7/26/2016,11/1/2016,4,1.25559997558594,1.2577999830246,1.23049998283386,14239,
7/26/2016,12/1/2016,4,1.25230002403259,1.25429999828339,1.22930002212524,12308,
7/26/2016,1/1/2017,4,1.26030004024506,1.26189994812012,1.23870003223419,3586,
7/26/2016,2/1/2017,4,1.27550005912781,1.27579998970032,1.25769996643066,1893,
7/26/2016,3/1/2017,4,1.29840004444122,1.29980003833771,1.28090000152588,1677,
7/26/2016,4/1/2017,4,1.4893000125885,1.48989999294281,1.47479999065399,520,
7/26/2016,5/1/2017,4,1.49950003623962,1.49800002574921,1.49489998817444,325,
7/26/2016,6/1/2017,4,1.49930000305176,1.50090003013611,1.48420000076294,540,
7/26/2016,7/1/2017,4,1.49319994449615,1.49049997329712,1.48699998855591,145,
7/26/2016,8/1/2017,4,1.48239994049072,,1.47619998455048,199,
7/26/2016,9/1/2017,4,1.46589994430542,,,395,
7/26/2016,10/1/2017,4,1.35350000858307,,1.35199999809265,316,
7/26/2016,11/1/2017,4,1.33410000801086,,1.33570003509521,229,
7/26/2016,12/1/2017,4,1.32309997081757,1.32650005817413,1.31159996986389,712,
7/26/2016,1/1/2018,4,1.32910001277924,,,7,
7/26/2016,2/1/2018,4,1.34759998321533,,1.34879994392395,0,
7/26/2016,3/1/2018,4,1.37160003185272,,,0,
7/26/2016,4/1/2018,4,1.57809996604919,,,0,
7/26/2016,5/1/2018,4,1.58809995651245,,,0,
7/26/2016,6/1/2018,4,1.5925999879837,,,0,
7/26/2016,7/1/2018,4,1.58459997177124,,,0,
7/26/2016,8/1/2018,4,1.57159996032715,,,0,
7/26/2016,9/1/2018,4,1.55159997940063,,,5,
7/26/2016,10/1/2018,4,1.42760002613068,,,5,
7/26/2016,11/1/2018,4,1.40460002422333,,,0,
7/26/2016,12/1/2018,4,1.39160001277924,1.39230000972748,1.3811000585556,55,
7/26/2016,1/1/2019,4,1.39919996261597,,,0,
7/26/2016,2/1/2019,4,1.41369998455048,,,0,
7/26/2016,3/1/2019,4,1.43970000743866,1.44000005722046,1.44000005722046,6,
7/26/2016,4/1/2019,4,1.66369998455048,,,0,
7/26/2016,5/1/2019,4,1.66970002651215,,,0,
7/26/2016,6/1/2019,4,1.66419994831085,,,0,
7/26/2016,7/1/2019,4,1.65069997310638,,,0,
7/26/2016,8/1/2019,4,1.63020002841949,,,0,
7/26/2016,9/1/2019,4,1.60969996452332,,,0,
7/26/2016,10/1/2019,4,1.49170005321503,,,0,
7/26/2016,11/1/2019,4,1.4666999578476,,,0,
7/26/2016,12/1/2019,4,1.45169997215271,,,0,
7/26/2016,1/1/2020,4,1.45669996738434,,,0,
7/27/2016,9/1/2016,1,41.9199981689453,43.2000007629395,41.6800003051758,528465,
7/27/2016,10/1/2016,1,42.6100006103516,43.9199981689453,42.3899993896484,126304,
7/27/2016,11/1/2016,1,43.3199996948242,44.6500015258789,43.1199989318848,44923,
7/27/2016,12/1/2016,1,44.0200004577637,45.3600006103516,43.8199996948242,64724,
7/27/2016,1/1/2017,1,44.6500015258789,45.9700012207031,44.4300003051758,15229,
7/27/2016,2/1/2017,1,45.1800003051758,46.3899993896484,45,8124,
7/27/2016,3/1/2017,1,45.6399993896484,46.9099998474121,45.4599990844727,11938,
7/27/2016,4/1/2017,1,46.0400009155273,47.1100006103516,45.9000015258789,3687,
7/27/2016,5/1/2017,1,46.4000015258789,47.6199989318848,46.2700004577637,2191,
7/27/2016,6/1/2017,1,46.7299995422363,47.9300003051758,46.4599990844727,12753,
7/27/2016,7/1/2017,1,47.0299987792969,48.2200012207031,46.7900009155273,1396,
7/27/2016,8/1/2017,1,47.310001373291,48.4900016784668,47.189998626709,1145,
7/27/2016,9/1/2017,1,47.5900001525879,,47.75,2039,
7/27/2016,10/1/2017,1,47.8699989318848,48,47.8499984741211,782,
7/27/2016,11/1/2017,1,48.1699981689453,,48.2599983215332,478,
7/27/2016,12/1/2017,1,48.4700012207031,49.6399993896484,48.1599998474121,21820,
7/27/2016,1/1/2018,1,48.6800003051758,48.3800010681152,48.3800010681152,145,
7/27/2016,2/1/2018,1,48.9000015258789,49.0999984741211,48.9300003051758,173,
7/27/2016,3/1/2018,1,49.0999984741211,,49.5699996948242,727,
7/27/2016,4/1/2018,1,49.310001373291,,49.7599983215332,38,
7/27/2016,5/1/2018,1,49.5299987792969,,50.0099983215332,53,
7/27/2016,6/1/2018,1,49.7599983215332,50.9099998474121,49.5,2153,
7/27/2016,7/1/2018,1,49.9300003051758,,50.1599998474121,0,
7/27/2016,8/1/2018,1,50.1100006103516,,50.3600006103516,0,
7/27/2016,9/1/2018,1,50.2999992370606,,50.5800018310547,19,
7/27/2016,10/1/2018,1,50.5099983215332,,,18,
7/27/2016,11/1/2018,1,50.7200012207031,,,3,
7/27/2016,12/1/2018,1,50.9300003051758,52.0400009155273,50.5999984741211,3416,
7/27/2016,1/1/2019,1,51.0400009155273,51.0499992370606,51.0499992370606,2,
7/27/2016,2/1/2019,1,51.1599998474121,,,0,
7/27/2016,3/1/2019,1,51.2900009155274,,,0,
7/27/2016,4/1/2019,1,51.4199981689453,,,0,
7/27/2016,5/1/2019,1,51.5699996948242,,,0,
7/27/2016,6/1/2019,1,51.75,52.6399993896484,52.6399993896484,62,
7/27/2016,7/1/2019,1,51.8499984741211,,,0,
7/27/2016,8/1/2019,1,51.9700012207031,,,0,
7/27/2016,9/1/2019,1,52.1100006103516,,,0,
7/27/2016,10/1/2019,1,52.2700004577637,,,0,
7/27/2016,11/1/2019,1,52.4500007629395,,,0,
7/27/2016,12/1/2019,1,52.6399993896484,53.5999984741211,52.6100006103516,748,
7/27/2016,1/1/2020,1,52.7400016784668,,,0,
7/27/2016,2/1/2020,1,52.8499984741211,,,0,
7/27/2016,3/1/2020,1,52.9700012207031,,,0,
7/27/2016,4/1/2020,1,53.0900001525879,,,0,
7/27/2016,5/1/2020,1,53.2200012207031,,,0,
7/27/2016,6/1/2020,1,53.3699989318848,,,0,
7/27/2016,7/1/2020,1,53.4099998474121,,,0,
7/27/2016,8/1/2020,1,53.4900016784668,,,0,
7/27/2016,9/1/2020,1,53.5999984741211,,,0,
7/27/2016,10/1/2020,1,53.7299995422363,,,0,
7/27/2016,11/1/2020,1,53.8800010681152,,,0,
7/27/2016,12/1/2020,1,54.0499992370606,54.5299987792969,53.9500007629395,95,
7/27/2016,1/1/2021,1,54.0999984741211,,,0,
7/27/2016,2/1/2021,1,54.1599998474121,,,0,
7/27/2016,3/1/2021,1,54.25,,,0,
7/27/2016,4/1/2021,1,54.3499984741211,,,0,
7/27/2016,5/1/2021,1,54.4700012207031,,,0,
7/27/2016,6/1/2021,1,54.6100006103516,,,0,
7/27/2016,7/1/2021,1,54.5999984741211,,,0,
7/27/2016,8/1/2021,1,54.6300010681152,,,0,
7/27/2016,9/1/2021,1,54.7099990844727,,,0,
7/27/2016,10/1/2021,1,54.8199996948242,,,0,
7/27/2016,11/1/2021,1,54.9599990844727,,,0,
7/27/2016,12/1/2021,1,55.1199989318848,56.0400009155273,55.4700012207031,32,
7/27/2016,6/1/2022,1,55.5699996948242,,,0,
7/27/2016,12/1/2022,1,55.9799995422363,56.7700004577637,55.8699989318848,18,
7/27/2016,6/1/2023,1,56.3899993896484,,,0,
7/27/2016,12/1/2023,1,56.7900009155273,56.5,56.5,4,
7/27/2016,6/1/2024,1,56.9599990844727,,,0,
7/27/2016,12/1/2024,1,57.1199989318848,,,0,
7/27/2016,8/1/2016,3,1.29499995708466,1.33039999008179,1.29149997234344,19585,
7/27/2016,9/1/2016,3,1.32290005683899,1.35640001296997,1.31869995594025,61075,
7/27/2016,10/1/2016,3,1.34759998321533,1.38039994239807,1.34350001811981,20725,
7/27/2016,11/1/2016,3,1.36870002746582,1.40149998664856,1.36459994316101,13581,
7/27/2016,12/1/2016,3,1.38719999790192,1.42030000686646,1.3831000328064,14651,
7/27/2016,1/1/2017,3,1.40620005130768,1.43910002708435,1.40369999408722,2949,
7/27/2016,2/1/2017,3,1.41919994354248,1.45130002498627,1.41559994220734,1459,
7/27/2016,3/1/2017,3,1.42490005493164,1.45650005340576,1.42299997806549,1377,
7/27/2016,4/1/2017,3,1.42410004138947,1.4539999961853,1.42470002174377,314,
7/27/2016,5/1/2017,3,1.42809998989105,1.45539999008179,1.42869997024536,282,
7/27/2016,6/1/2017,3,1.43529999256134,1.46410000324249,1.432000041008,662,
7/27/2016,7/1/2017,3,1.44500005245209,1.47360002994537,1.44449996948242,74,
7/27/2016,8/1/2017,3,1.45589995384216,,1.46870005130768,48,
7/27/2016,9/1/2017,3,1.46870005130768,,1.48329997062683,35,
7/27/2016,10/1/2017,3,1.48179996013641,1.49460005760193,1.47819995880127,31,
7/27/2016,11/1/2017,3,1.49479997158051,,1.50789999961853,33,
7/27/2016,12/1/2017,3,1.50619995594025,1.53380000591278,1.50300002098084,549,
7/27/2016,1/1/2018,3,1.51769995689392,1.51499998569489,1.51460003852844,5,
7/27/2016,2/1/2018,3,1.5217000246048,1.51999998092651,1.51999998092651,2,
7/27/2016,3/1/2018,3,1.52069997787476,,1.53939998149872,0,
7/27/2016,4/1/2018,3,1.51569998264313,,1.53709995746613,0,
7/27/2016,5/1/2018,3,1.519700050354,,1.54209995269775,0,
7/27/2016,6/1/2018,3,1.52620005607605,1.53349995613098,1.53349995613098,2,
7/27/2016,7/1/2018,3,1.53670001029968,1.54349994659424,1.54349994659424,1,
7/27/2016,8/1/2018,3,1.54869997501373,1.55499994754791,1.55499994754791,1,
7/27/2016,9/1/2018,3,1.5621999502182,1.567999958992,1.567999958992,1,
7/27/2016,10/1/2018,3,1.57469999790192,1.58000004291534,1.58000004291534,1,
7/27/2016,11/1/2018,3,1.58570003509521,1.59049999713898,1.59049999713898,1,
7/27/2016,12/1/2018,3,1.59519994258881,,1.60609996318817,1,
7/27/2016,1/1/2019,3,1.60319995880127,,,0,
7/27/2016,2/1/2019,3,1.6081999540329,,,0,
7/27/2016,3/1/2019,3,1.60720002651215,,,0,
7/27/2016,4/1/2019,3,1.60269999504089,,,0,
7/27/2016,5/1/2019,3,1.60769999027252,,,0,
7/27/2016,6/1/2019,3,1.61570000648499,,,0,
7/27/2016,7/1/2019,3,1.6246999502182,,,0,
7/27/2016,8/1/2019,3,1.63419997692108,,,0,
7/27/2016,9/1/2019,3,1.64419996738434,,,0,
7/27/2016,10/1/2019,3,1.65269994735718,,,0,
7/27/2016,11/1/2019,3,1.66019999980927,,,0,
7/27/2016,12/1/2019,3,1.66620004177094,,,0,
7/27/2016,1/1/2020,3,1.67369997501373,,,0,
7/27/2016,8/1/2016,4,1.32140004634857,1.36000001430511,1.30350005626678,22190,
7/27/2016,9/1/2016,4,1.31719994544983,1.35790002346039,1.29949998855591,68996,
7/27/2016,10/1/2016,4,1.23339998722076,1.27209997177124,1.2195999622345,38743,
7/27/2016,11/1/2016,4,1.22660005092621,1.2632999420166,1.21389997005463,18831,
7/27/2016,12/1/2016,4,1.22360002994537,1.25999999046326,1.21169996261597,13046,
7/27/2016,1/1/2017,4,1.23179996013641,1.26750004291534,1.22230005264282,4025,
7/27/2016,2/1/2017,4,1.24749994277954,1.28190004825592,1.23889994621277,1732,
7/27/2016,3/1/2017,4,1.27160000801086,1.30560004711151,1.2635999917984,1816,
7/27/2016,4/1/2017,4,1.46430003643036,1.49520003795624,1.45840001106262,1024,
7/27/2016,5/1/2017,4,1.47459995746613,1.49100005626678,1.46930003166199,482,
7/27/2016,6/1/2017,4,1.47449994087219,1.5061000585556,1.46539998054504,620,
7/27/2016,7/1/2017,4,1.46829998493195,1.46640002727509,1.46329998970032,95,
7/27/2016,8/1/2017,4,1.45700001716614,,1.46599996089935,72,
7/27/2016,9/1/2017,4,1.44000005722046,,1.44439995288849,301,
7/27/2016,10/1/2017,4,1.32650005817413,,1.3309999704361,404,
7/27/2016,11/1/2017,4,1.30690002441406,,1.31340003013611,251,
7/27/2016,12/1/2017,4,1.29530000686646,1.32420003414154,1.28610002994537,703,
7/27/2016,1/1/2018,4,1.3014999628067,,1.30850005149841,116,
7/27/2016,2/1/2018,4,1.32000005245209,,1.32299995422363,0,
7/27/2016,3/1/2018,4,1.34399998188019,,1.35780000686646,0,
7/27/2016,4/1/2018,4,1.55050003528595,,1.567999958992,0,
7/27/2016,5/1/2018,4,1.56050002574921,,1.57969999313355,0,
7/27/2016,6/1/2018,4,1.56500005722046,,1.58010005950928,5,
7/27/2016,7/1/2018,4,1.557000041008,,1.57959997653961,0,
7/27/2016,8/1/2018,4,1.5440000295639,,1.56659996509552,0,
7/27/2016,9/1/2018,4,1.52400004863739,,1.54659998416901,0,
7/27/2016,10/1/2018,4,1.39999997615814,,,0,
7/27/2016,11/1/2018,4,1.37699997425079,,,0,
7/27/2016,12/1/2018,4,1.3639999628067,1.37520003318787,1.35759997367859,165,
7/27/2016,1/1/2019,4,1.37160003185272,,,0,
7/27/2016,2/1/2019,4,1.38660001754761,,,0,
7/27/2016,3/1/2019,4,1.41260004043579,,,0,
7/27/2016,4/1/2019,4,1.63660001754761,1.64999997615814,1.64999997615814,6,
7/27/2016,5/1/2019,4,1.64260005950928,,,0,
7/27/2016,6/1/2019,4,1.63709998130798,1.64999997615814,1.64999997615814,5,
7/27/2016,7/1/2019,4,1.62360000610352,,,0,
7/27/2016,8/1/2019,4,1.60309994220734,,,0,
7/27/2016,9/1/2019,4,1.58259999752045,,,0,
7/27/2016,10/1/2019,4,1.46459996700287,,,0,
7/27/2016,11/1/2019,4,1.43959999084473,,,0,
7/27/2016,12/1/2019,4,1.42460000514984,,,0,
7/27/2016,1/1/2020,4,1.42960000038147,,,0,
7/28/2016,9/1/2016,1,41.1399993896484,42.2200012207031,41.0400009155273,443949,
7/28/2016,10/1/2016,1,41.8600006103516,42.9000015258789,41.7599983215332,93246,
7/28/2016,11/1/2016,1,42.5900001525879,43.5900001525879,42.5,29374,
7/28/2016,12/1/2016,1,43.310001373291,44.2900009155273,43.2099990844727,60645,
7/28/2016,1/1/2017,1,43.9599990844727,44.9000015258789,43.8699989318848,12986,
7/28/2016,2/1/2017,1,44.5,45.3600006103516,44.4099998474121,7880,
7/28/2016,3/1/2017,1,44.9599990844727,45.7999992370606,44.8800010681152,13274,
7/28/2016,4/1/2017,1,45.3499984741211,46.2000007629395,45.310001373291,2428,
7/28/2016,5/1/2017,1,45.689998626709,46.4700012207031,45.6699981689453,1452,
7/28/2016,6/1/2017,1,46,46.8400001525879,45.8899993896484,13296,
7/28/2016,7/1/2017,1,46.2799987792969,47.0800018310547,46.2700004577637,1571,
7/28/2016,8/1/2017,1,46.5400009155273,46.5800018310547,46.560001373291,1668,
7/28/2016,9/1/2017,1,46.810001373291,,47.1599998474121,2684,
7/28/2016,10/1/2017,1,47.0800018310547,,47.4199981689453,804,
7/28/2016,11/1/2017,1,47.3600006103516,,47.6500015258789,589,
7/28/2016,12/1/2017,1,47.6500015258789,48.4700012207031,47.5400009155274,25353,
7/28/2016,1/1/2018,1,47.8499984741211,48.1800003051758,47.9900016784668,597,
7/28/2016,2/1/2018,1,48.0499992370605,48.1800003051758,47.9900016784668,309,
7/28/2016,3/1/2018,1,48.2299995422363,,48.7700004577637,118,
7/28/2016,4/1/2018,1,48.4300003051758,,48.6199989318848,2,
7/28/2016,5/1/2018,1,48.6300010681152,,49.0900001525879,0,
7/28/2016,6/1/2018,1,48.8400001525879,49.7000007629395,48.810001373291,3175,
7/28/2016,7/1/2018,1,48.9900016784668,,49.439998626709,0,
7/28/2016,8/1/2018,1,49.1599998474121,,49.6300010681152,17,
7/28/2016,9/1/2018,1,49.3400001525879,,49.8199996948242,19,
7/28/2016,10/1/2018,1,49.5299987792969,,,0,
7/28/2016,11/1/2018,1,49.7299995422363,,,0,
7/28/2016,12/1/2018,1,49.9300003051758,50.8400001525879,49.8300018310547,4696,
7/28/2016,1/1/2019,1,50.0299987792969,,,0,
7/28/2016,2/1/2019,1,50.1399993896484,,,0,
7/28/2016,3/1/2019,1,50.2599983215332,,,0,
7/28/2016,4/1/2019,1,50.3800010681152,,,0,
7/28/2016,5/1/2019,1,50.5200004577637,,,0,
7/28/2016,6/1/2019,1,50.689998626709,51,50.7700004577637,70,
7/28/2016,7/1/2019,1,50.7799987792969,,,0,
7/28/2016,8/1/2019,1,50.8899993896484,,,0,
7/28/2016,9/1/2019,1,51.0299987792969,,,0,
7/28/2016,10/1/2019,1,51.189998626709,,,0,
7/28/2016,11/1/2019,1,51.3600006103516,,,0,
7/28/2016,12/1/2019,1,51.5400009155273,52.1100006103516,51.5,1232,
7/28/2016,1/1/2020,1,51.6300010681152,,,0,
7/28/2016,2/1/2020,1,51.7400016784668,,,0,
7/28/2016,3/1/2020,1,51.8499984741211,,,0,
7/28/2016,4/1/2020,1,51.9599990844727,,,0,
7/28/2016,5/1/2020,1,52.0900001525879,,,0,
7/28/2016,6/1/2020,1,52.2299995422363,,,0,
7/28/2016,7/1/2020,1,52.2599983215332,,,0,
7/28/2016,8/1/2020,1,52.3300018310547,,,0,
7/28/2016,9/1/2020,1,52.439998626709,,,0,
7/28/2016,10/1/2020,1,52.5699996948242,,,0,
7/28/2016,11/1/2020,1,52.7099990844727,,,0,
7/28/2016,12/1/2020,1,52.8800010681152,54,52.9300003051758,170,
7/28/2016,1/1/2021,1,52.9199981689453,,,0,
7/28/2016,2/1/2021,1,52.9799995422363,,,0,
7/28/2016,3/1/2021,1,53.060001373291,,,0,
7/28/2016,4/1/2021,1,53.1599998474121,,,0,
7/28/2016,5/1/2021,1,53.2700004577637,,,0,
7/28/2016,6/1/2021,1,53.4099998474121,,,0,
7/28/2016,7/1/2021,1,53.3899993896484,,,0,
7/28/2016,8/1/2021,1,53.4199981689453,,,0,
7/28/2016,9/1/2021,1,53.5,,,0,
7/28/2016,10/1/2021,1,53.6100006103516,,,0,
7/28/2016,11/1/2021,1,53.7400016784668,,,0,
7/28/2016,12/1/2021,1,53.9000015258789,54,54,25,
7/28/2016,6/1/2022,1,54.3499984741211,,,0,
7/28/2016,12/1/2022,1,54.7599983215332,54.6800003051758,54.6800003051758,20,
7/28/2016,6/1/2023,1,55.1699981689453,,,0,
7/28/2016,12/1/2023,1,55.5699996948242,,56.5299987792969,0,
7/28/2016,6/1/2024,1,55.7400016784668,,,0,
7/28/2016,12/1/2024,1,55.9000015258789,,,0,
7/28/2016,8/1/2016,3,1.27040004730225,1.30449998378754,1.2694000005722,16152,
7/28/2016,9/1/2016,3,1.2992000579834,1.33249998092651,1.29739999771118,57393,
7/28/2016,10/1/2016,3,1.32459998130798,1.35699999332428,1.32309997081757,18764,
7/28/2016,11/1/2016,3,1.34609997272491,1.3779000043869,1.34500002861023,12955,
7/28/2016,12/1/2016,3,1.36469995975494,1.39600002765656,1.36370003223419,15162,
7/28/2016,1/1/2017,3,1.38409996032715,1.41330003738403,1.3831000328064,3332,
7/28/2016,2/1/2017,3,1.39760005474091,1.42700004577637,1.39629995822907,1559,
7/28/2016,3/1/2017,3,1.40390002727509,1.43239998817444,1.40339994430542,1158,
7/28/2016,4/1/2017,3,1.40369999408722,1.41589999198914,1.40289998054504,412,
7/28/2016,5/1/2017,3,1.40799999237061,1.42410004138947,1.40810000896454,373,
7/28/2016,6/1/2017,3,1.41530001163483,1.44210004806519,1.41299998760223,1458,
7/28/2016,7/1/2017,3,1.42490005493164,1.44029998779297,1.42439997196198,217,
7/28/2016,8/1/2017,3,1.43599998950958,1.44579994678497,1.44000005722046,218,
7/28/2016,9/1/2017,3,1.44869995117188,1.46399998664856,1.45000004768372,149,
7/28/2016,10/1/2017,3,1.46159994602203,,1.47880005836487,64,
7/28/2016,11/1/2017,3,1.47430002689362,1.49000000953674,1.49000000953674,66,
7/28/2016,12/1/2017,3,1.48539996147156,1.51059997081757,1.48389995098114,1046,
7/28/2016,1/1/2018,3,1.49699997901917,1.5,1.5,47,
7/28/2016,2/1/2018,3,1.50100004673004,1.51199996471405,1.50300002098084,30,
7/28/2016,3/1/2018,3,1.5,1.5110000371933,1.50829994678497,10,
7/28/2016,4/1/2018,3,1.49500000476837,1.50600004196167,1.50600004196167,4,
7/28/2016,5/1/2018,3,1.49899995326996,1.50989997386932,1.50979995727539,3,
7/28/2016,6/1/2018,3,1.505499958992,1.5106999874115,1.5106999874115,3,
7/28/2016,7/1/2018,3,1.51600003242493,1.53690004348755,1.53050005435944,1,
7/28/2016,8/1/2018,3,1.52799999713898,1.5489000082016,1.5489000082016,1,
7/28/2016,9/1/2018,3,1.54149997234344,1.56239998340607,1.56239998340607,1,
7/28/2016,10/1/2018,3,1.55400002002716,1.57469999790192,1.57469999790192,1,
7/28/2016,11/1/2018,3,1.56500005722046,1.58570003509521,1.58570003509521,1,
7/28/2016,12/1/2018,3,1.57449996471405,1.59519994258881,1.59150004386902,1,
7/28/2016,1/1/2019,3,1.58249998092651,1.60319995880127,1.60319995880127,1,
7/28/2016,2/1/2019,3,1.58749997615814,,,0,
7/28/2016,3/1/2019,3,1.58650004863739,,,0,
7/28/2016,4/1/2019,3,1.58200001716614,,,0,
7/28/2016,5/1/2019,3,1.58700001239777,,,0,
7/28/2016,6/1/2019,3,1.59500002861023,,,0,
7/28/2016,7/1/2019,3,1.60399997234344,,,0,
7/28/2016,8/1/2019,3,1.61349999904633,,,0,
7/28/2016,9/1/2019,3,1.62349998950958,,,0,
7/28/2016,10/1/2019,3,1.63199996948242,,,0,
7/28/2016,11/1/2019,3,1.63950002193451,,,0,
7/28/2016,12/1/2019,3,1.64549994468689,,,0,
7/28/2016,1/1/2020,3,1.65299999713898,,,0,
7/28/2016,8/1/2016,4,1.30620002746582,1.34379994869232,1.30050003528595,17102,
7/28/2016,9/1/2016,4,1.30110001564026,1.33599996566772,1.29589998722076,68394,
7/28/2016,10/1/2016,4,1.21549999713898,1.24500000476837,1.21140003204346,39910,
7/28/2016,11/1/2016,4,1.20770001411438,1.23580002784729,1.20389997959137,17523,
7/28/2016,12/1/2016,4,1.20439994335175,1.23179996013641,1.2007999420166,13243,
7/28/2016,1/1/2017,4,1.21280002593994,1.23860001564026,1.20940005779266,3551,
7/28/2016,2/1/2017,4,1.2282999753952,1.25399994850159,1.22479999065399,1157,
7/28/2016,3/1/2017,4,1.25209999084473,1.27620005607605,1.2496999502182,1051,
7/28/2016,4/1/2017,4,1.44430005550385,1.46909999847412,1.44389998912811,471,
7/28/2016,5/1/2017,4,1.45459997653961,1.46010005474091,1.45130002498627,335,
7/28/2016,6/1/2017,4,1.45469999313355,1.47880005836487,1.45299994945526,844,
7/28/2016,7/1/2017,4,1.4485000371933,1.457200050354,1.44920003414154,97,
7/28/2016,8/1/2017,4,1.43739998340607,1.43910002708435,1.43910002708435,657,
7/28/2016,9/1/2017,4,1.41980004310608,,1.43480002880096,1174,
7/28/2016,10/1/2017,4,1.30239999294281,,1.31369996070862,620,
7/28/2016,11/1/2017,4,1.2824000120163,,1.29530000686646,44,
7/28/2016,12/1/2017,4,1.27040004730225,1.29550004005432,1.27119994163513,403,
7/28/2016,1/1/2018,4,1.27709996700287,,1.29059994220734,25,
7/28/2016,2/1/2018,4,1.29560005664825,,1.3043999671936,0,
7/28/2016,3/1/2018,4,1.31959998607636,,1.34029996395111,0,
7/28/2016,4/1/2018,4,1.52610003948212,,,0,
7/28/2016,5/1/2018,4,1.53610002994537,,,0,
7/28/2016,6/1/2018,4,1.54059994220734,,,0,
7/28/2016,7/1/2018,4,1.53260004520416,,,0,
7/28/2016,8/1/2018,4,1.51960003376007,,,0,
7/28/2016,9/1/2018,4,1.49960005283356,,,11,
7/28/2016,10/1/2018,4,1.37310004234314,,,11,
7/28/2016,11/1/2018,4,1.35010004043579,,,0,
7/28/2016,12/1/2018,4,1.3371000289917,,,0,
7/28/2016,1/1/2019,4,1.34469997882843,,,0,
7/28/2016,2/1/2019,4,1.35969996452332,,,0,
7/28/2016,3/1/2019,4,1.3856999874115,,,0,
7/28/2016,4/1/2019,4,1.60969996452332,,,0,
7/28/2016,5/1/2019,4,1.61570000648499,1.64999997615814,1.64999997615814,6,
7/28/2016,6/1/2019,4,1.61020004749298,1.64999997615814,1.64999997615814,3,
7/28/2016,7/1/2019,4,1.59669995307922,,,0,
7/28/2016,8/1/2019,4,1.57620000839233,,,0,
7/28/2016,9/1/2019,4,1.55569994449615,,,0,
7/28/2016,10/1/2019,4,1.43770003318787,,,0,
7/28/2016,11/1/2019,4,1.41270005702972,,,0,
7/28/2016,12/1/2019,4,1.39769995212555,,,0,
7/28/2016,1/1/2020,4,1.40269994735718,,,0,
7/29/2016,9/1/2016,1,41.5999984741211,41.6699981689453,40.5699996948242,473289,
7/29/2016,10/1/2016,1,42.3300018310547,42.3899993896484,41.2999992370605,112548,
7/29/2016,11/1/2016,1,43.0900001525879,43.1399993896484,42.0299987792969,36515,
7/29/2016,12/1/2016,1,43.8400001525879,43.8899993896484,42.7200012207031,55937,
7/29/2016,1/1/2017,1,44.5099983215332,44.560001373291,43.3499984741211,13929,
7/29/2016,2/1/2017,1,45.060001373291,45.0999984741211,43.9799995422363,7583,
7/29/2016,3/1/2017,1,45.5200004577637,45.5699996948242,44.3600006103516,12862,
7/29/2016,4/1/2017,1,45.9000015258789,45.8800010681152,44.8699989318848,3816,
7/29/2016,5/1/2017,1,46.2200012207031,46.189998626709,45.2200012207031,2670,
7/29/2016,6/1/2017,1,46.5099983215332,46.560001373291,45.439998626709,12956,
7/29/2016,7/1/2017,1,46.7700004577637,46.7900009155273,45.75,1422,
7/29/2016,8/1/2017,1,47.0099983215332,46.9700012207031,46.1399993896484,1124,
7/29/2016,9/1/2017,1,47.2599983215332,46.8199996948242,46.7400016784668,2377,
7/29/2016,10/1/2017,1,47.5099983215332,,46.9300003051758,660,
7/29/2016,11/1/2017,1,47.7700004577637,47.3899993896484,47.310001373291,874,
7/29/2016,12/1/2017,1,48.0400009155273,48.0800018310547,47.1500015258789,20752,
7/29/2016,1/1/2018,1,48.2299995422363,48.1199989318848,47.4900016784668,663,
7/29/2016,2/1/2018,1,48.4099998474121,48.0999984741211,47.7900009155273,182,
7/29/2016,3/1/2018,1,48.5699996948242,48.1100006103516,48,276,
7/29/2016,4/1/2018,1,48.75,,,52,
7/29/2016,5/1/2018,1,48.9300003051758,,,53,
7/29/2016,6/1/2018,1,49.1199989318848,49.0900001525879,48.4000015258789,4461,
7/29/2016,7/1/2018,1,49.25,,,0,
7/29/2016,8/1/2018,1,49.3899993896484,,,0,
7/29/2016,9/1/2018,1,49.5499992370606,,,4,
7/29/2016,10/1/2018,1,49.7200012207031,,,0,
7/29/2016,11/1/2018,1,49.8899993896484,,,75,
7/29/2016,12/1/2018,1,50.0699996948242,50.189998626709,49.5699996948242,4908,
7/29/2016,1/1/2019,1,50.1500015258789,,,75,
7/29/2016,2/1/2019,1,50.2400016784668,,,0,
7/29/2016,3/1/2019,1,50.3400001525879,,,0,
7/29/2016,4/1/2019,1,50.439998626709,,,0,
7/29/2016,5/1/2019,1,50.560001373291,,,0,
7/29/2016,6/1/2019,1,50.7099990844727,,,24,
7/29/2016,7/1/2019,1,50.7799987792969,,,0,
7/29/2016,8/1/2019,1,50.8800010681152,,,0,
7/29/2016,9/1/2019,1,51,,,0,
7/29/2016,10/1/2019,1,51.1399993896484,,,0,
7/29/2016,11/1/2019,1,51.2900009155274,,,0,
7/29/2016,12/1/2019,1,51.4500007629395,51.560001373291,51.1500015258789,919,
7/29/2016,1/1/2020,1,51.5200004577637,,,0,
7/29/2016,2/1/2020,1,51.6100006103516,,,0,
7/29/2016,3/1/2020,1,51.7099990844727,,,0,
7/29/2016,4/1/2020,1,51.810001373291,,,0,
7/29/2016,5/1/2020,1,51.9300003051758,,,0,
7/29/2016,6/1/2020,1,52.060001373291,,,0,
7/29/2016,7/1/2020,1,52.0699996948242,,,0,
7/29/2016,8/1/2020,1,52.1300010681152,,,0,
7/29/2016,9/1/2020,1,52.2200012207031,,,0,
7/29/2016,10/1/2020,1,52.3300018310547,,,0,
7/29/2016,11/1/2020,1,52.4599990844727,,,0,
7/29/2016,12/1/2020,1,52.6199989318848,52.810001373291,52.5,208,
7/29/2016,1/1/2021,1,52.6599998474121,,,0,
7/29/2016,2/1/2021,1,52.7099990844727,,,0,
7/29/2016,3/1/2021,1,52.7900009155273,,,0,
7/29/2016,4/1/2021,1,52.8800010681152,,,0,
7/29/2016,5/1/2021,1,52.9900016784668,,,0,
7/29/2016,6/1/2021,1,53.1300010681152,,,0,
7/29/2016,7/1/2021,1,53.1100006103516,,,0,
7/29/2016,8/1/2021,1,53.1399993896484,,,0,
7/29/2016,9/1/2021,1,53.2099990844727,,,0,
7/29/2016,10/1/2021,1,53.3199996948242,,,0,
7/29/2016,11/1/2021,1,53.4500007629395,,,0,
7/29/2016,12/1/2021,1,53.6100006103516,53.7999992370605,53.25,11,
7/29/2016,6/1/2022,1,54.060001373291,,,0,
7/29/2016,12/1/2022,1,54.4700012207031,,,1,
7/29/2016,6/1/2023,1,54.8800010681152,,,0,
7/29/2016,12/1/2023,1,55.2799987792969,,,0,
7/29/2016,6/1/2024,1,55.4500007629395,,,0,
7/29/2016,12/1/2024,1,55.6100006103516,,,0,
7/29/2016,8/1/2016,3,1.27600002288818,1.28110003471375,1.25750005245209,5852,
7/29/2016,9/1/2016,3,1.30750000476837,1.3125,1.28159999847412,57503,
7/29/2016,10/1/2016,3,1.33319997787476,1.33739995956421,1.30739998817444,20659,
7/29/2016,11/1/2016,3,1.35490000247955,1.35899996757507,1.32939994335175,11553,
7/29/2016,12/1/2016,3,1.37349998950958,1.37740004062653,1.34860002994537,13978,
7/29/2016,1/1/2017,3,1.39260005950928,1.39549994468689,1.37000000476837,3466,
7/29/2016,2/1/2017,3,1.4054000377655,1.40900003910065,1.38250005245209,1775,
7/29/2016,3/1/2017,3,1.41129994392395,1.4157999753952,1.38999998569489,3922,
7/29/2016,4/1/2017,3,1.41110002994537,1.41600000858307,1.39600002765656,1075,
7/29/2016,5/1/2017,3,1.4157999753952,1.42089998722076,1.39810001850128,377,
7/29/2016,6/1/2017,3,1.42349994182587,1.42739999294281,1.40079998970032,1062,
7/29/2016,7/1/2017,3,1.43330001831055,1.43579995632172,1.42499995231628,283,
7/29/2016,8/1/2017,3,1.44420003890991,1.44599997997284,1.42550003528595,217,
7/29/2016,9/1/2017,3,1.45679998397827,1.46270000934601,1.43889999389648,158,
7/29/2016,10/1/2017,3,1.4695999622345,1.4757000207901,1.45229995250702,87,
7/29/2016,11/1/2017,3,1.48210000991821,1.48679995536804,1.47640001773834,104,
7/29/2016,12/1/2017,3,1.49310004711151,1.49890005588532,1.47010004520416,792,
7/29/2016,1/1/2018,3,1.50429999828339,1.50870001316071,1.49399995803833,71,
7/29/2016,2/1/2018,3,1.50820004940033,1.50899994373322,1.50899994373322,58,
7/29/2016,3/1/2018,3,1.50720000267029,,,0,
7/29/2016,4/1/2018,3,1.50220000743866,1.50049996376038,1.50049996376038,2,
7/29/2016,5/1/2018,3,1.50619995594025,,,0,
7/29/2016,6/1/2018,3,1.51269996166229,,,5,
7/29/2016,7/1/2018,3,1.52320003509521,1.5184999704361,1.5184999704361,2,
7/29/2016,8/1/2018,3,1.53519999980927,,,0,
7/29/2016,9/1/2018,3,1.54869997501373,,,0,
7/29/2016,10/1/2018,3,1.56120002269745,1.55400002002716,1.55400002002716,1,
7/29/2016,11/1/2018,3,1.57219994068146,1.56400001049042,1.56400001049042,1,
7/29/2016,12/1/2018,3,1.58169996738434,1.57710003852844,1.57710003852844,5,
7/29/2016,1/1/2019,3,1.5896999835968,1.5900000333786,1.58309996128082,2,
7/29/2016,2/1/2019,3,1.59469997882843,,,0,
7/29/2016,3/1/2019,3,1.59370005130768,,,0,
7/29/2016,4/1/2019,3,1.58920001983643,,,0,
7/29/2016,5/1/2019,3,1.59420001506805,1.60000002384186,1.60000002384186,1,
7/29/2016,6/1/2019,3,1.60220003128052,1.60000002384186,1.60000002384186,1,
7/29/2016,7/1/2019,3,1.61119997501373,,,0,
7/29/2016,8/1/2019,3,1.62070000171661,,,0,
7/29/2016,9/1/2019,3,1.63069999217987,,,0,
7/29/2016,10/1/2019,3,1.63919997215271,,,0,
7/29/2016,11/1/2019,3,1.6467000246048,,,0,
7/29/2016,12/1/2019,3,1.65269994735718,,,0,
7/29/2016,1/1/2020,3,1.66019999980927,,,0,
7/29/2016,8/1/2016,4,1.32099997997284,1.32739996910095,1.27600002288818,5076,
7/29/2016,9/1/2016,4,1.31939995288849,1.32249999046326,1.27260005474091,60323,
7/29/2016,10/1/2016,4,1.23280000686646,1.23510003089905,1.19210004806519,33721,
7/29/2016,11/1/2016,4,1.22430002689362,1.22599995136261,1.18599998950958,16981,
7/29/2016,12/1/2016,4,1.22140002250671,1.22259998321533,1.18350005149841,13010,
7/29/2016,1/1/2017,4,1.22990000247955,1.2311999797821,1.19260001182556,5205,
7/29/2016,2/1/2017,4,1.24660003185272,1.24759995937347,1.20869994163513,2962,
7/29/2016,3/1/2017,4,1.27199995517731,1.27310001850128,1.23710000514984,1885,
7/29/2016,4/1/2017,4,1.46410000324249,1.46510004997253,1.42630004882813,1345,
7/29/2016,5/1/2017,4,1.47370004653931,1.47469997406006,1.43889999389648,1040,
7/29/2016,6/1/2017,4,1.47239995002747,1.47389996051788,1.43970000743866,1325,
7/29/2016,7/1/2017,4,1.46549999713898,1.45500004291534,1.43840003013611,376,
7/29/2016,8/1/2017,4,1.45379996299744,1.44710004329681,1.43330001831055,382,
7/29/2016,9/1/2017,4,1.43499994277954,1.42509996891022,1.41480004787445,299,
7/29/2016,10/1/2017,4,1.31780004501343,1.3076000213623,,121,
7/29/2016,11/1/2017,4,1.29709994792938,1.28320002555847,,82,
7/29/2016,12/1/2017,4,1.28519999980927,1.28470003604889,1.25769996643066,385,
7/29/2016,1/1/2018,4,1.29170000553131,,,0,
7/29/2016,2/1/2018,4,1.31019997596741,1.29900002479553,1.29299998283386,0,
7/29/2016,3/1/2018,4,1.33469998836517,,,0,
7/29/2016,4/1/2018,4,1.54219996929169,,,5,
7/29/2016,5/1/2018,4,1.55270004272461,,,10,
7/29/2016,6/1/2018,4,1.5566999912262,1.54579997062683,,5,
7/29/2016,7/1/2018,4,1.54820001125336,,,0,
7/29/2016,8/1/2018,4,1.53470003604889,,,0,
7/29/2016,9/1/2018,4,1.51419997215271,,,0,
7/29/2016,10/1/2018,4,1.38670003414154,,,0,
7/29/2016,11/1/2018,4,1.36269998550415,,,0,
7/29/2016,12/1/2018,4,1.34870004653931,1.34039998054504,,28,
7/29/2016,1/1/2019,4,1.35629999637604,,,0,
7/29/2016,2/1/2019,4,1.37129998207092,,,0,
7/29/2016,3/1/2019,4,1.39730000495911,,,0,
7/29/2016,4/1/2019,4,1.62129998207092,,,0,
7/29/2016,5/1/2019,4,1.62730002403259,,,0,
7/29/2016,6/1/2019,4,1.6217999458313,,,0,
7/29/2016,7/1/2019,4,1.60829997062683,,,0,
7/29/2016,8/1/2019,4,1.58780002593994,,,0,
7/29/2016,9/1/2019,4,1.56729996204376,,,0,
7/29/2016,10/1/2019,4,1.44930005073547,,,0,
7/29/2016,11/1/2019,4,1.42429995536804,,,0,
7/29/2016,12/1/2019,4,1.40929996967316,,,0,
7/29/2016,1/1/2020,4,1.41429996490479,,,0,
8/1/2016,9/1/2016,1,40.060001373291,41.8800010681152,39.8199996948242,522481,
8/1/2016,10/1/2016,1,40.8400001525879,42.6100006103516,40.5999984741211,162690,
8/1/2016,11/1/2016,1,41.6199989318848,43.3699989318848,41.3899993896484,51639,
8/1/2016,12/1/2016,1,42.3899993896484,44.1500015258789,42.1699981689453,61270,
8/1/2016,1/1/2017,1,43.0800018310547,44.8499984741211,42.8400001525879,18668,
8/1/2016,2/1/2017,1,43.6599998474121,45.4099998474121,43.4199981689453,9849,
8/1/2016,3/1/2017,1,44.1599998474121,45.8400001525879,43.9700012207031,10233,
8/1/2016,4/1/2017,1,44.5800018310547,46.1300010681152,44.3800010681152,4165,
8/1/2016,5/1/2017,1,44.9300003051758,46.5400009155273,44.7599983215332,1923,
8/1/2016,6/1/2017,1,45.2400016784668,46.8800010681152,45,13772,
8/1/2016,7/1/2017,1,45.5200004577637,47.0999984741211,45.4000015258789,1619,
8/1/2016,8/1/2017,1,45.7799987792969,47.2099990844727,45.689998626709,1483,
8/1/2016,9/1/2017,1,46.0499992370606,,46.2700004577637,1565,
8/1/2016,10/1/2017,1,46.3199996948242,,46.5299987792969,585,
8/1/2016,11/1/2017,1,46.5999984741211,,46.75,692,
8/1/2016,12/1/2017,1,46.8899993896484,48.439998626709,46.6399993896484,17284,
8/1/2016,1/1/2018,1,47.0999984741211,48.1599998474121,47.0299987792969,385,
8/1/2016,2/1/2018,1,47.2999992370606,47.7900009155273,47.2900009155273,270,
8/1/2016,3/1/2018,1,47.4799995422363,,47.5,100,
8/1/2016,4/1/2018,1,47.6800003051758,,48.189998626709,14,
8/1/2016,5/1/2018,1,47.8800010681152,,48.3699989318848,6,
8/1/2016,6/1/2018,1,48.0800018310547,49.4900016784668,47.9000015258789,3255,
8/1/2016,7/1/2018,1,48.2299995422363,,48.5200004577637,8,
8/1/2016,8/1/2018,1,48.3899993896484,,48.689998626709,11,
8/1/2016,9/1/2018,1,48.560001373291,,48.8699989318848,17,
8/1/2016,10/1/2018,1,48.7400016784668,,,2,
8/1/2016,11/1/2018,1,48.9300003051758,,,0,
8/1/2016,12/1/2018,1,49.1300010681152,50.4700012207031,48.939998626709,2992,
8/1/2016,1/1/2019,1,49.2299995422363,,,0,
8/1/2016,2/1/2019,1,49.3300018310547,,,0,
8/1/2016,3/1/2019,1,49.439998626709,,,0,
8/1/2016,4/1/2019,1,49.560001373291,,,0,
8/1/2016,5/1/2019,1,49.7000007629395,,,0,
8/1/2016,6/1/2019,1,49.8600006103516,,,10,
8/1/2016,7/1/2019,1,49.939998626709,,,0,
8/1/2016,8/1/2019,1,50.0499992370605,,,0,
8/1/2016,9/1/2019,1,50.1800003051758,,,0,
8/1/2016,10/1/2019,1,50.3300018310547,,,0,
8/1/2016,11/1/2019,1,50.4900016784668,,,0,
8/1/2016,12/1/2019,1,50.6599998474121,51.0499992370606,50.5,502,
8/1/2016,1/1/2020,1,50.7400016784668,,,0,
8/1/2016,2/1/2020,1,50.8300018310547,,,0,
8/1/2016,3/1/2020,1,50.939998626709,,,0,
8/1/2016,4/1/2020,1,51.0499992370606,,,0,
8/1/2016,5/1/2020,1,51.1800003051758,,,0,
8/1/2016,6/1/2020,1,51.3199996948242,,,0,
8/1/2016,7/1/2020,1,51.3400001525879,,,0,
8/1/2016,8/1/2020,1,51.4099998474121,,,0,
8/1/2016,9/1/2020,1,51.5099983215332,,,0,
8/1/2016,10/1/2020,1,51.6300010681152,,,0,
8/1/2016,11/1/2020,1,51.7700004577637,,,0,
8/1/2016,12/1/2020,1,51.939998626709,53,51.8400001525879,30,
8/1/2016,1/1/2021,1,51.9799995422363,,,0,
8/1/2016,2/1/2021,1,52.0299987792969,,,0,
8/1/2016,3/1/2021,1,52.1100006103516,,,0,
8/1/2016,4/1/2021,1,52.2000007629395,,,0,
8/1/2016,5/1/2021,1,52.310001373291,,,0,
8/1/2016,6/1/2021,1,52.4500007629395,,,0,
8/1/2016,7/1/2021,1,52.4300003051758,,,0,
8/1/2016,8/1/2021,1,52.4599990844727,,,0,
8/1/2016,9/1/2021,1,52.5299987792969,,,0,
8/1/2016,10/1/2021,1,52.6399993896484,,,0,
8/1/2016,11/1/2021,1,52.7700004577637,,,0,
8/1/2016,12/1/2021,1,52.9300003051758,,53.4700012207031,0,
8/1/2016,6/1/2022,1,53.3800010681152,,,0,
8/1/2016,12/1/2022,1,53.7900009155274,,,0,
8/1/2016,6/1/2023,1,54.2000007629395,,,0,
8/1/2016,12/1/2023,1,54.6100006103516,,,0,
8/1/2016,6/1/2024,1,54.7799987792969,,,0,
8/1/2016,12/1/2024,1,54.939998626709,,,0,
8/1/2016,9/1/2016,3,1.25789999961853,1.31410002708435,1.25049996376038,63769,
8/1/2016,10/1/2016,3,1.28369998931885,1.33879995346069,1.27680003643036,26508,
8/1/2016,11/1/2016,3,1.30569994449615,1.36059999465942,1.2992000579834,15933,
8/1/2016,12/1/2016,3,1.32539999485016,1.37929999828339,1.31920003890991,22891,
8/1/2016,1/1/2017,3,1.34609997272491,1.39789998531342,1.34010004997253,5383,
8/1/2016,2/1/2017,3,1.36010003089905,1.41079998016357,1.35479998588562,4108,
8/1/2016,3/1/2017,3,1.36699998378754,1.41649997234344,1.36300003528595,3437,
8/1/2016,4/1/2017,3,1.36759996414185,1.39730000495911,1.36329996585846,2098,
8/1/2016,5/1/2017,3,1.37409996986389,1.39010000228882,1.37100005149841,1369,
8/1/2016,6/1/2017,3,1.38329994678497,1.42760002613068,1.3775999546051,3062,
8/1/2016,7/1/2017,3,1.39460003376007,1.40980005264282,1.39400005340576,366,
8/1/2016,8/1/2017,3,1.40659999847412,1.42159998416901,1.40620005130768,293,
8/1/2016,9/1/2017,3,1.41989994049072,1.45200002193451,1.41700005531311,387,
8/1/2016,10/1/2017,3,1.43320000171661,1.44099998474121,1.43270003795624,183,
8/1/2016,11/1/2017,3,1.44589996337891,,1.45759999752045,403,
8/1/2016,12/1/2017,3,1.45729994773865,1.49570000171661,1.45270001888275,2383,
8/1/2016,1/1/2018,3,1.46889996528626,,1.48389995098114,291,
8/1/2016,2/1/2018,3,1.47389996051788,1.5,1.47599995136261,85,
8/1/2016,3/1/2018,3,1.47290003299713,1.48500001430511,1.47870004177094,4,
8/1/2016,4/1/2018,3,1.4679000377655,1.49500000476837,1.48819994926453,1,
8/1/2016,5/1/2018,3,1.47160005569458,,1.49469995498657,0,
8/1/2016,6/1/2018,3,1.47780001163483,1.505499958992,1.505499958992,4,
8/1/2016,7/1/2018,3,1.48880004882813,1.51600003242493,1.51600003242493,1,
8/1/2016,8/1/2018,3,1.50129997730255,1.52799999713898,1.52799999713898,1,
8/1/2016,9/1/2018,3,1.51530003547668,,,0,
8/1/2016,10/1/2018,3,1.52830004692078,,,0,
8/1/2016,11/1/2018,3,1.54030001163483,,,0,
8/1/2016,12/1/2018,3,1.55079996585846,1.57200002670288,1.54960000514984,23,
8/1/2016,1/1/2019,3,1.55879998207092,1.57799994945526,1.57799994945526,3,
8/1/2016,2/1/2019,3,1.56379997730255,1.58609998226166,1.5809999704361,2,
8/1/2016,3/1/2019,3,1.5628000497818,1.5789999961853,1.5789999961853,1,
8/1/2016,4/1/2019,3,1.55830001831055,,,0,
8/1/2016,5/1/2019,3,1.56330001354218,,,0,
8/1/2016,6/1/2019,3,1.57130002975464,,,0,
8/1/2016,7/1/2019,3,1.58029997348785,,,0,
8/1/2016,8/1/2019,3,1.58980000019074,,,0,
8/1/2016,9/1/2019,3,1.59979999065399,,,0,
8/1/2016,10/1/2019,3,1.60829997062683,,,0,
8/1/2016,11/1/2019,3,1.61580002307892,,,0,
8/1/2016,12/1/2019,3,1.6217999458313,,,0,
8/1/2016,1/1/2020,3,1.62929999828339,,,0,
8/1/2016,9/1/2016,4,1.30359995365143,1.33889997005463,1.28690004348755,54123,
8/1/2016,10/1/2016,4,1.21159994602203,1.2470999956131,1.19770002365112,35938,
8/1/2016,11/1/2016,4,1.20019996166229,1.23689997196198,1.18830001354218,19869,
8/1/2016,12/1/2016,4,1.19500005245209,1.23329997062683,1.18499994277954,14433,
8/1/2016,1/1/2017,4,1.20200002193451,1.24119997024536,1.1933000087738,4307,
8/1/2016,2/1/2017,4,1.21819996833801,1.25789999961853,1.21200001239777,1760,
8/1/2016,3/1/2017,4,1.24399995803833,1.28400003910065,1.23780000209808,1570,
8/1/2016,4/1/2017,4,1.4371999502182,1.46659994125366,1.43219995498657,916,
8/1/2016,5/1/2017,4,1.44799995422363,1.46700000762939,1.44079995155334,506,
8/1/2016,6/1/2017,4,1.44729995727539,1.48389995098114,1.43980002403259,907,
8/1/2016,7/1/2017,4,1.43980002403259,1.44959998130798,1.43289995193481,84,
8/1/2016,8/1/2017,4,1.42719995975494,1.45759999752045,1.42050004005432,140,
8/1/2016,9/1/2017,4,1.40820002555847,1.42499995231628,1.40359997749329,392,
8/1/2016,10/1/2017,4,1.29069995880127,1.30750000476837,1.29649996757507,260,
8/1/2016,11/1/2017,4,1.26950001716614,1.27670001983643,1.27629995346069,54,
8/1/2016,12/1/2017,4,1.25699996948242,1.29159998893738,1.24860000610352,743,
8/1/2016,1/1/2018,4,1.26300001144409,,1.26989996433258,114,
8/1/2016,2/1/2018,4,1.28199994564056,,1.28269994258881,0,
8/1/2016,3/1/2018,4,1.307000041008,,1.31770002841949,0,
8/1/2016,4/1/2018,4,1.51549994945526,,1.53740000724792,0,
8/1/2016,5/1/2018,4,1.52699995040894,,1.54830002784729,0,
8/1/2016,6/1/2018,4,1.53149998188019,,1.55069994926453,0,
8/1/2016,7/1/2018,4,1.52300000190735,,,0,
8/1/2016,8/1/2018,4,1.50950002670288,,,0,
8/1/2016,9/1/2018,4,1.4889999628067,,,0,
8/1/2016,10/1/2018,4,1.36150002479553,,,0,
8/1/2016,11/1/2018,4,1.33749997615814,,,0,
8/1/2016,12/1/2018,4,1.3235000371933,1.32599997520447,1.32140004634857,27,
8/1/2016,1/1/2019,4,1.33109998703003,,,0,
8/1/2016,2/1/2019,4,1.34609997272491,,,0,
8/1/2016,3/1/2019,4,1.3720999956131,,,0,
8/1/2016,4/1/2019,4,1.59609997272491,,,0,
8/1/2016,5/1/2019,4,1.60210001468658,,,0,
8/1/2016,6/1/2019,4,1.59660005569458,,,0,
8/1/2016,7/1/2019,4,1.58309996128082,,,0,
8/1/2016,8/1/2019,4,1.56260001659393,,,0,
8/1/2016,9/1/2019,4,1.54209995269775,,,0,
8/1/2016,10/1/2019,4,1.42410004138947,,,0,
8/1/2016,11/1/2019,4,1.39909994602203,,,0,
8/1/2016,12/1/2019,4,1.38409996032715,,,0,
8/1/2016,1/1/2020,4,1.38909995555878,,,0,
8/2/2016,9/1/2016,1,39.5099983215332,40.9099998474121,39.2599983215332,528890,
8/2/2016,10/1/2016,1,40.2999992370606,41.7000007629395,40.0499992370605,132377,
8/2/2016,11/1/2016,1,41.1199989318848,42.4799995422363,40.8899993896484,41973,
8/2/2016,12/1/2016,1,41.9199981689453,43.2599983215332,41.6699981689453,52997,
8/2/2016,1/1/2017,1,42.6199989318848,43.9199981689453,42.3899993896484,11977,
8/2/2016,2/1/2017,1,43.2099990844727,44.5,42.9900016784668,5326,
8/2/2016,3/1/2017,1,43.7200012207031,44.9199981689453,43.5,9441,
8/2/2016,4/1/2017,1,44.1500015258789,45.2900009155273,43.9700012207031,3455,
8/2/2016,5/1/2017,1,44.5200004577637,45.5699996948242,44.3300018310547,2094,
8/2/2016,6/1/2017,1,44.8400001525879,46.0400009155273,44.560001373291,10245,
8/2/2016,7/1/2017,1,45.1300010681152,46.1399993896484,44.9099998474121,1206,
8/2/2016,8/1/2017,1,45.4000015258789,46.3600006103516,45.2900009155273,1040,
8/2/2016,9/1/2017,1,45.6699981689453,46.3800010681152,45.8400001525879,1726,
8/2/2016,10/1/2017,1,45.939998626709,46.6399993896484,46.0699996948242,697,
8/2/2016,11/1/2017,1,46.2200012207031,47.0999984741211,46.3499984741211,494,
8/2/2016,12/1/2017,1,46.5,47.6199989318848,46.2400016784668,16493,
8/2/2016,1/1/2018,1,46.7099990844727,47.6500015258789,46.4000015258789,243,
8/2/2016,2/1/2018,1,46.9099998474121,47.7700004577637,46.7000007629395,104,
8/2/2016,3/1/2018,1,47.0999984741211,47.5099983215332,47.3600006103516,180,
8/2/2016,4/1/2018,1,47.310001373291,48.1100006103516,47.6399993896484,16,
8/2/2016,5/1/2018,1,47.5200004577637,48.3199996948242,47.8400001525879,14,
8/2/2016,6/1/2018,1,47.7299995422363,48.6599998474121,47.5999984741211,2804,
8/2/2016,7/1/2018,1,47.8899993896484,48.3600006103516,48.1699981689453,0,
8/2/2016,8/1/2018,1,48.060001373291,48.4799995422363,48.3600006103516,0,
8/2/2016,9/1/2018,1,48.2400016784668,48.6300010681152,,22,
8/2/2016,10/1/2018,1,48.4300003051758,,,0,
8/2/2016,11/1/2018,1,48.6300010681152,,,0,
8/2/2016,12/1/2018,1,48.8400001525879,49.75,48.5800018310547,2360,
8/2/2016,1/1/2019,1,48.9500007629395,,,0,
8/2/2016,2/1/2019,1,49.060001373291,,,0,
8/2/2016,3/1/2019,1,49.1800003051758,,,0,
8/2/2016,4/1/2019,1,49.310001373291,,,0,
8/2/2016,5/1/2019,1,49.4599990844727,,,0,
8/2/2016,6/1/2019,1,49.6199989318848,49.5699996948242,49.4700012207031,99,
8/2/2016,7/1/2019,1,49.7000007629395,,,0,
8/2/2016,8/1/2019,1,49.810001373291,,,0,
8/2/2016,9/1/2019,1,49.9500007629395,,,0,
8/2/2016,10/1/2019,1,50.0999984741211,,,0,
8/2/2016,11/1/2019,1,50.2700004577637,,,0,
8/2/2016,12/1/2019,1,50.4500007629395,50.7700004577637,50.25,260,
8/2/2016,1/1/2020,1,50.5400009155273,,,0,
8/2/2016,2/1/2020,1,50.6300010681152,,,0,
8/2/2016,3/1/2020,1,50.7400016784668,,,0,
8/2/2016,4/1/2020,1,50.8499984741211,,,0,
8/2/2016,5/1/2020,1,50.9799995422363,,,0,
8/2/2016,6/1/2020,1,51.1300010681152,,,0,
8/2/2016,7/1/2020,1,51.1599998474121,,,0,
8/2/2016,8/1/2020,1,51.2299995422363,,,0,
8/2/2016,9/1/2020,1,51.3300018310547,,,0,
8/2/2016,10/1/2020,1,51.4500007629395,,,0,
8/2/2016,11/1/2020,1,51.5999984741211,,,0,
8/2/2016,12/1/2020,1,51.7700004577637,52.1599998474121,51.6699981689453,19,
8/2/2016,1/1/2021,1,51.810001373291,,,0,
8/2/2016,2/1/2021,1,51.8600006103516,,,0,
8/2/2016,3/1/2021,1,51.939998626709,,,0,
8/2/2016,4/1/2021,1,52.0299987792969,,,0,
8/2/2016,5/1/2021,1,52.1399993896484,,,0,
8/2/2016,6/1/2021,1,52.2799987792969,,,0,
8/2/2016,7/1/2021,1,52.2599983215332,,,0,
8/2/2016,8/1/2021,1,52.2900009155273,,,0,
8/2/2016,9/1/2021,1,52.3600006103516,,,0,
8/2/2016,10/1/2021,1,52.4700012207031,,,0,
8/2/2016,11/1/2021,1,52.5999984741211,,,0,
8/2/2016,12/1/2021,1,52.7599983215332,,,1,
8/2/2016,6/1/2022,1,53.2299995422363,,,0,
8/2/2016,12/1/2022,1,53.6599998474121,53.9799995422363,53.9799995422363,2,
8/2/2016,6/1/2023,1,54.0699996948242,,,0,
8/2/2016,12/1/2023,1,54.4799995422363,,,0,
8/2/2016,6/1/2024,1,54.6500015258789,,,0,
8/2/2016,12/1/2024,1,54.810001373291,,,0,
8/2/2016,9/1/2016,3,1.25899994373322,1.29900002479553,1.24660003185272,59978,
8/2/2016,10/1/2016,3,1.28250002861023,1.32270002365112,1.27199995517731,29533,
8/2/2016,11/1/2016,3,1.30299997329712,1.34329998493195,1.29349994659424,17837,
8/2/2016,12/1/2016,3,1.32159996032715,1.36119997501373,1.31239998340607,16180,
8/2/2016,1/1/2017,3,1.34150004386902,1.37849998474121,1.33379995822907,4939,
8/2/2016,2/1/2017,3,1.35500001907349,1.39090001583099,1.34720003604889,2799,
8/2/2016,3/1/2017,3,1.3617000579834,1.39800000190735,1.3555999994278,2474,
8/2/2016,4/1/2017,3,1.36199998855591,1.3918000459671,1.35989999771118,1387,
8/2/2016,5/1/2017,3,1.36800003051758,1.3992999792099,1.3617000579834,1081,
8/2/2016,6/1/2017,3,1.37679994106293,1.41139996051788,1.37070000171661,1796,
8/2/2016,7/1/2017,3,1.38779997825623,1.40910005569458,1.38540005683899,296,
8/2/2016,8/1/2017,3,1.39979994297028,1.42079997062683,1.39800000190735,156,
8/2/2016,9/1/2017,3,1.41299998760223,1.42900002002716,1.41009998321533,120,
8/2/2016,10/1/2017,3,1.42610001564026,1.44149994850159,1.43540000915527,68,
8/2/2016,11/1/2017,3,1.43850004673004,1.45529997348785,1.44920003414154,127,
8/2/2016,12/1/2017,3,1.44969999790192,1.48239994049072,1.44570004940033,880,
8/2/2016,1/1/2018,3,1.46130001544952,1.47459995746613,,32,
8/2/2016,2/1/2018,3,1.46650004386902,1.47909998893738,,6,
8/2/2016,3/1/2018,3,1.46599996089935,1.4753999710083,,2,
8/2/2016,4/1/2018,3,1.46150004863739,1.45899999141693,1.45899999141693,2,
8/2/2016,5/1/2018,3,1.46549999713898,1.4650000333786,1.4650000333786,2,
8/2/2016,6/1/2018,3,1.47169995307922,1.50250005722046,1.50250005722046,3,
8/2/2016,7/1/2018,3,1.48269999027252,,,0,
8/2/2016,8/1/2018,3,1.49520003795624,1.5135999917984,1.5,2,
8/2/2016,9/1/2018,3,1.50919997692108,1.52760004997253,1.52760004997253,2,
8/2/2016,10/1/2018,3,1.52219998836517,1.54059994220734,1.54059994220734,1,
8/2/2016,11/1/2018,3,1.53419995307922,1.55260002613068,1.55260002613068,2,
8/2/2016,12/1/2018,3,1.54470002651215,1.56340003013611,1.54799997806549,7,
8/2/2016,1/1/2019,3,1.55270004272461,1.58109998703003,1.5809999704361,2,
8/2/2016,2/1/2019,3,1.55770003795624,,,0,
8/2/2016,3/1/2019,3,1.5566999912262,,,0,
8/2/2016,4/1/2019,3,1.55219995975494,1.57299995422363,1.57299995422363,1,
8/2/2016,5/1/2019,3,1.55719995498657,1.57850003242493,1.57850003242493,1,
8/2/2016,6/1/2019,3,1.56519997119904,,,0,
8/2/2016,7/1/2019,3,1.57420003414154,,,0,
8/2/2016,8/1/2019,3,1.58369994163513,,,0,
8/2/2016,9/1/2019,3,1.59370005130768,,,0,
8/2/2016,10/1/2019,3,1.60220003128052,,,0,
8/2/2016,11/1/2019,3,1.60969996452332,,,0,
8/2/2016,12/1/2019,3,1.61570000648499,,,0,
8/2/2016,1/1/2020,3,1.62320005893707,,,0,
8/2/2016,9/1/2016,4,1.31159996986389,1.34809994697571,1.29540002346039,59860,
8/2/2016,10/1/2016,4,1.21440005302429,1.24759995937347,1.20000004768372,40683,
8/2/2016,11/1/2016,4,1.20000004768372,1.23090004920959,1.18700003623962,19049,
8/2/2016,12/1/2016,4,1.19249999523163,1.22179996967316,1.17999994754791,17745,
8/2/2016,1/1/2017,4,1.19879996776581,1.22650003433228,1.18599998950958,4843,
8/2/2016,2/1/2017,4,1.21449995040894,1.24129998683929,1.20260000228882,1723,
8/2/2016,3/1/2017,4,1.24010002613068,1.26730000972748,1.22790002822876,1665,
8/2/2016,4/1/2017,4,1.43330001831055,1.46150004863739,1.4242000579834,619,
8/2/2016,5/1/2017,4,1.44389998912811,1.47060000896454,1.4342999458313,422,
8/2/2016,6/1/2017,4,1.44280004501343,1.47010004520416,1.43190002441406,1129,
8/2/2016,7/1/2017,4,1.43529999256134,1.46200001239777,1.42490005493164,74,
8/2/2016,8/1/2017,4,1.42260003089905,,,89,
8/2/2016,9/1/2017,4,1.40289998054504,1.42470002174377,,250,
8/2/2016,10/1/2017,4,1.28380000591278,1.29949998855591,1.28629994392395,261,
8/2/2016,11/1/2017,4,1.26199996471405,1.27499997615814,1.26590001583099,160,
8/2/2016,12/1/2017,4,1.24899995326996,1.27649998664856,1.23829996585846,1007,
8/2/2016,1/1/2018,4,1.25440001487732,1.26520001888275,1.25880002975464,6,
8/2/2016,2/1/2018,4,1.27240002155304,1.28680002689362,1.2717000246048,0,
8/2/2016,3/1/2018,4,1.29690003395081,,,0,
8/2/2016,4/1/2018,4,1.50639998912811,,,0,
8/2/2016,5/1/2018,4,1.51800000667572,,,0,
8/2/2016,6/1/2018,4,1.52250003814697,,,0,
8/2/2016,7/1/2018,4,1.51400005817413,,,0,
8/2/2016,8/1/2018,4,1.50049996376038,,,0,
8/2/2016,9/1/2018,4,1.48000001907349,,,5,
8/2/2016,10/1/2018,4,1.35099995136261,,,5,
8/2/2016,11/1/2018,4,1.32700002193451,,,0,
8/2/2016,12/1/2018,4,1.31299996376038,1.33229994773865,1.32159996032715,5,
8/2/2016,1/1/2019,4,1.3206000328064,,,0,
8/2/2016,2/1/2019,4,1.33560001850128,,,0,
8/2/2016,3/1/2019,4,1.36160004138947,,,0,
8/2/2016,4/1/2019,4,1.58560001850128,,,0,
8/2/2016,5/1/2019,4,1.59159994125366,,,0,
8/2/2016,6/1/2019,4,1.58609998226166,,,0,
8/2/2016,7/1/2019,4,1.57260000705719,,,0,
8/2/2016,8/1/2019,4,1.55209994316101,,,0,
8/2/2016,9/1/2019,4,1.53159999847412,,,0,
8/2/2016,10/1/2019,4,1.41359996795654,,,0,
8/2/2016,11/1/2019,4,1.3885999917984,,,0,
8/2/2016,12/1/2019,4,1.37360000610352,1.37510001659393,1.37510001659393,2,
8/2/2016,1/1/2020,4,1.37860000133514,,,0,
8/3/2016,9/1/2016,1,40.8300018310547,41.2000007629395,39.189998626709,645713,
8/3/2016,10/1/2016,1,41.5800018310547,41.939998626709,39.9599990844727,171543,
8/3/2016,11/1/2016,1,42.3499984741211,42.7099990844727,40.7700004577637,63404,
8/3/2016,12/1/2016,1,43.1100006103516,43.4500007629395,41.5800018310547,68932,
8/3/2016,1/1/2017,1,43.7700004577637,44.0900001525879,42.3400001525879,14216,
8/3/2016,2/1/2017,1,44.3199996948242,44.6100006103516,42.9900016784668,6193,
8/3/2016,3/1/2017,1,44.7900009155273,45.0699996948242,43.4199981689453,9081,
8/3/2016,4/1/2017,1,45.189998626709,45.310001373291,44.2400016784668,5103,
8/3/2016,5/1/2017,1,45.5400009155273,45.7700004577637,44.5099983215332,3405,
8/3/2016,6/1/2017,1,45.8400001525879,46.1399993896484,44.5299987792969,13807,
8/3/2016,7/1/2017,1,46.1100006103516,46.2099990844727,44.9700012207031,2778,
8/3/2016,8/1/2017,1,46.3600006103516,46.5699996948242,45.3400001525879,1817,
8/3/2016,9/1/2017,1,46.6199989318848,46.4500007629395,,2504,
8/3/2016,10/1/2017,1,46.8800010681152,46.7000007629395,,508,
8/3/2016,11/1/2017,1,47.1399993896484,47.0200004577637,,356,
8/3/2016,12/1/2017,1,47.4099998474121,47.7000007629395,46.1699981689453,22101,
8/3/2016,1/1/2018,1,47.6100006103516,47.6300010681152,46.5900001525879,214,
8/3/2016,2/1/2018,1,47.7999992370606,47.4199981689453,46.6399993896484,142,
8/3/2016,3/1/2018,1,47.9799995422363,47.4700012207031,,194,
8/3/2016,4/1/2018,1,48.1800003051758,47.8199996948242,,13,
8/3/2016,5/1/2018,1,48.3800010681152,47.8499984741211,,2,
8/3/2016,6/1/2018,1,48.5800018310547,48.8300018310547,47.5099983215332,2618,
8/3/2016,7/1/2018,1,48.7299995422363,48.4500007629395,,0,
8/3/2016,8/1/2018,1,48.8800010681152,48.5699996948242,,0,
8/3/2016,9/1/2018,1,49.0400009155273,48.7200012207031,,0,
8/3/2016,10/1/2018,1,49.2200012207031,,,0,
8/3/2016,11/1/2018,1,49.4000015258789,,,0,
8/3/2016,12/1/2018,1,49.5999984741211,49.8499984741211,48.5200004577637,3270,
8/3/2016,1/1/2019,1,49.7000007629395,,,0,
8/3/2016,2/1/2019,1,49.7999992370606,,,0,
8/3/2016,3/1/2019,1,49.9099998474121,,,0,
8/3/2016,4/1/2019,1,50.0200004577637,,,0,
8/3/2016,5/1/2019,1,50.1500015258789,,,0,
8/3/2016,6/1/2019,1,50.2999992370606,50.2799987792969,50.2799987792969,84,
8/3/2016,7/1/2019,1,50.3699989318848,,,0,
8/3/2016,8/1/2019,1,50.4700012207031,,,0,
8/3/2016,9/1/2019,1,50.5999984741211,,,0,
8/3/2016,10/1/2019,1,50.7400016784668,,,0,
8/3/2016,11/1/2019,1,50.8899993896484,,,0,
8/3/2016,12/1/2019,1,51.060001373291,51.060001373291,50.439998626709,748,
8/3/2016,1/1/2020,1,51.1399993896484,,,0,
8/3/2016,2/1/2020,1,51.2200012207031,,,0,
8/3/2016,3/1/2020,1,51.310001373291,,,0,
8/3/2016,4/1/2020,1,51.4099998474121,,,0,
8/3/2016,5/1/2020,1,51.5299987792969,,,0,
8/3/2016,6/1/2020,1,51.6699981689453,,,0,
8/3/2016,7/1/2020,1,51.689998626709,,,0,
8/3/2016,8/1/2020,1,51.7400016784668,,,0,
8/3/2016,9/1/2020,1,51.8300018310547,,,0,
8/3/2016,10/1/2020,1,51.939998626709,,,0,
8/3/2016,11/1/2020,1,52.0800018310547,,,0,
8/3/2016,12/1/2020,1,52.2400016784668,52.0699996948242,,31,
8/3/2016,1/1/2021,1,52.2799987792969,,,0,
8/3/2016,2/1/2021,1,52.3300018310547,,,0,
8/3/2016,3/1/2021,1,52.4099998474121,,,0,
8/3/2016,4/1/2021,1,52.5,,,0,
8/3/2016,5/1/2021,1,52.6100006103516,,,0,
8/3/2016,6/1/2021,1,52.75,,,0,
8/3/2016,7/1/2021,1,52.7299995422363,,,0,
8/3/2016,8/1/2021,1,52.7599983215332,,,0,
8/3/2016,9/1/2021,1,52.8300018310547,,,0,
8/3/2016,10/1/2021,1,52.939998626709,,,0,
8/3/2016,11/1/2021,1,53.0699996948242,,,0,
8/3/2016,12/1/2021,1,53.2299995422363,,,0,
8/3/2016,6/1/2022,1,53.7000007629395,,,0,
8/3/2016,12/1/2022,1,54.1300010681152,,,0,
8/3/2016,6/1/2023,1,54.5400009155273,,,0,
8/3/2016,12/1/2023,1,54.9500007629395,,,0,
8/3/2016,6/1/2024,1,55.1199989318848,,,0,
8/3/2016,12/1/2024,1,55.2799987792969,,,0,
8/3/2016,9/1/2016,3,1.28750002384186,1.29789996147156,1.2561000585556,69369,
8/3/2016,10/1/2016,3,1.31019997596741,1.31920003890991,1.2791999578476,43415,
8/3/2016,11/1/2016,3,1.33169996738434,1.33980000019073,1.29949998855591,24944,
8/3/2016,12/1/2016,3,1.3507000207901,1.3585000038147,1.31770002841949,19030,
8/3/2016,1/1/2017,3,1.3701000213623,1.37810003757477,1.33899998664856,5058,
8/3/2016,2/1/2017,3,1.38289999961853,1.38699996471405,1.35210001468658,2176,
8/3/2016,3/1/2017,3,1.38880002498627,1.39330005645752,1.36249995231628,1464,
8/3/2016,4/1/2017,3,1.3885999917984,1.39260005950928,1.37000000476837,522,
8/3/2016,5/1/2017,3,1.39370000362396,1.39839994907379,1.37699997425079,418,
8/3/2016,6/1/2017,3,1.40170001983643,1.40900003910065,1.37390005588532,2367,
8/3/2016,7/1/2017,3,1.41199994087219,1.40499997138977,1.39970004558563,146,
8/3/2016,8/1/2017,3,1.42349994182587,1.41270005702972,1.41270005702972,189,
8/3/2016,9/1/2017,3,1.43610000610352,1.44000005722046,1.42499995231628,194,
8/3/2016,10/1/2017,3,1.4485000371933,1.43690001964569,,153,
8/3/2016,11/1/2017,3,1.46029996871948,1.45029997825623,,107,
8/3/2016,12/1/2017,3,1.47090005874634,1.47599995136261,1.44710004329681,1205,
8/3/2016,1/1/2018,3,1.48189997673035,1.46909999847412,,32,
8/3/2016,2/1/2018,3,1.48710000514984,1.47459995746613,,10,
8/3/2016,3/1/2018,3,1.48660004138947,1.47360002994537,,20,
8/3/2016,4/1/2018,3,1.48239994049072,1.46840000152588,,20,
8/3/2016,5/1/2018,3,1.48689997196198,1.47220003604889,,4,
8/3/2016,6/1/2018,3,1.49339997768402,1.49279999732971,1.48880004882813,35,
8/3/2016,7/1/2018,3,1.50440001487732,1.49080002307892,,0,
8/3/2016,8/1/2018,3,1.51689994335175,1.49549996852875,,0,
8/3/2016,9/1/2018,3,1.53090000152588,,,0,
8/3/2016,10/1/2018,3,1.54340004920959,,,0,
8/3/2016,11/1/2018,3,1.55490005016327,,,0,
8/3/2016,12/1/2018,3,1.5654000043869,1.56470000743866,1.55680000782013,124,
8/3/2016,1/1/2019,3,1.57340002059937,,,0,
8/3/2016,2/1/2019,3,1.57840001583099,,,0,
8/3/2016,3/1/2019,3,1.57739996910095,,,0,
8/3/2016,4/1/2019,3,1.57290005683899,,,0,
8/3/2016,5/1/2019,3,1.57790005207062,,,0,
8/3/2016,6/1/2019,3,1.58589994907379,,,0,
8/3/2016,7/1/2019,3,1.5949000120163,,,0,
8/3/2016,8/1/2019,3,1.60440003871918,,,0,
8/3/2016,9/1/2019,3,1.61440002918243,,,0,
8/3/2016,10/1/2019,3,1.62290000915527,,,0,
8/3/2016,11/1/2019,3,1.63039994239807,,,0,
8/3/2016,12/1/2019,3,1.63639998435974,,,0,
8/3/2016,1/1/2020,3,1.64390003681183,,,0,
8/3/2016,9/1/2016,4,1.34990000724792,1.35339999198914,1.29670000076294,68273,
8/3/2016,10/1/2016,4,1.25360000133514,1.25789999961853,1.20290005207062,46079,
8/3/2016,11/1/2016,4,1.23769998550415,1.24150002002716,1.1900999546051,21680,
8/3/2016,12/1/2016,4,1.2282999753952,1.23280000686646,1.18389999866486,17169,
8/3/2016,1/1/2017,4,1.23450005054474,1.23839998245239,1.19050002098084,5018,
8/3/2016,2/1/2017,4,1.24960005283356,1.25179994106293,1.20650005340576,1776,
8/3/2016,3/1/2017,4,1.27479994297028,1.27670001983643,1.23199999332428,2433,
8/3/2016,4/1/2017,4,1.46730005741119,1.47099995613098,1.42610001564026,1158,
8/3/2016,5/1/2017,4,1.47650003433228,1.4782999753952,1.43859994411469,608,
8/3/2016,6/1/2017,4,1.47409999370575,1.47870004177094,1.43710005283356,1859,
8/3/2016,7/1/2017,4,1.46549999713898,1.45389997959137,1.45389997959137,195,
8/3/2016,8/1/2017,4,1.45179998874664,,,152,
8/3/2016,9/1/2017,4,1.43110001087189,1.43120002746582,1.40199995040894,158,
8/3/2016,10/1/2017,4,1.31120002269745,1.30239999294281,,111,
8/3/2016,11/1/2017,4,1.28840005397797,1.27810001373291,,130,
8/3/2016,12/1/2017,4,1.27509999275208,1.27830004692078,1.244500041008,757,
8/3/2016,1/1/2018,4,1.28020000457764,1.26929998397827,,0,
8/3/2016,2/1/2018,4,1.29849994182587,1.29359996318817,,0,
8/3/2016,3/1/2018,4,1.3235000371933,1.30799996852875,,0,
8/3/2016,4/1/2018,4,1.53400003910065,1.51540005207062,,0,
8/3/2016,5/1/2018,4,1.5460000038147,1.52680003643036,,0,
8/3/2016,6/1/2018,4,1.55050003528595,1.53610002994537,,0,
8/3/2016,7/1/2018,4,1.54149997234344,1.51719999313355,,0,
8/3/2016,8/1/2018,4,1.5275000333786,,,0,
8/3/2016,9/1/2018,4,1.50650000572205,,,0,
8/3/2016,10/1/2018,4,1.37699997425079,,,0,
8/3/2016,11/1/2018,4,1.35249996185303,,,0,
8/3/2016,12/1/2018,4,1.33800005912781,1.32780003547668,,12,
8/3/2016,1/1/2019,4,1.34560000896454,,,0,
8/3/2016,2/1/2019,4,1.36059999465942,,,0,
8/3/2016,3/1/2019,4,1.38660001754761,,,0,
8/3/2016,4/1/2019,4,1.61059999465942,,,0,
8/3/2016,5/1/2019,4,1.61660003662109,,,0,
8/3/2016,6/1/2019,4,1.6110999584198,,,0,
8/3/2016,7/1/2019,4,1.59759998321533,,,0,
8/3/2016,8/1/2019,4,1.57710003852844,,,0,
8/3/2016,9/1/2019,4,1.55659997463226,,,0,
8/3/2016,10/1/2019,4,1.43859994411469,,,0,
8/3/2016,11/1/2019,4,1.41359996795654,,,0,
8/3/2016,12/1/2019,4,1.39859998226166,,,0,
8/3/2016,1/1/2020,4,1.40359997749329,,,0,
8/4/2016,9/1/2016,1,41.9300003051758,42.0800018310547,40.4300003051758,595486,
8/4/2016,10/1/2016,1,42.689998626709,42.810001373291,41.1599998474121,193192,
8/4/2016,11/1/2016,1,43.4700012207031,43.5800018310547,41.9099998474121,74861,
8/4/2016,12/1/2016,1,44.2000007629395,44.2799987792969,42.6100006103516,98287,
8/4/2016,1/1/2017,1,44.8199996948242,44.8600006103516,43.2700004577637,18654,
8/4/2016,2/1/2017,1,45.3400001525879,45.2799987792969,43.9000015258789,6821,
8/4/2016,3/1/2017,1,45.7700004577637,45.810001373291,44.3699989318848,14838,
8/4/2016,4/1/2017,1,46.1300010681152,46.0400009155273,44.7299995422363,5157,
8/4/2016,5/1/2017,1,46.4300003051758,46.3300018310547,45.0999984741211,3719,
8/4/2016,6/1/2017,1,46.7000007629395,46.7299995422363,45.2799987792969,20720,
8/4/2016,7/1/2017,1,46.939998626709,46.8899993896484,45.6800003051758,3419,
8/4/2016,8/1/2017,1,47.1699981689453,47.060001373291,45.9900016784668,2693,
8/4/2016,9/1/2017,1,47.4000015258789,47.7000007629395,46.2000007629395,3276,
8/4/2016,10/1/2017,1,47.6300010681152,47.0900001525879,46.75,1260,
8/4/2016,11/1/2017,1,47.8699989318848,47.3199996948242,46.9500007629395,410,
8/4/2016,12/1/2017,1,48.1199989318848,48.1500015258789,46.8199996948242,29166,
8/4/2016,1/1/2018,1,48.2999992370606,48.1500015258789,47.310001373291,156,
8/4/2016,2/1/2018,1,48.4700012207031,47.8400001525879,47.6699981689453,23,
8/4/2016,3/1/2018,1,48.6300010681152,48.4099998474121,,56,
8/4/2016,4/1/2018,1,48.810001373291,48.4900016784668,,7,
8/4/2016,5/1/2018,1,48.9900016784668,48.6500015258789,,4,
8/4/2016,6/1/2018,1,49.1699981689453,49.1199989318848,48.1800003051758,2361,
8/4/2016,7/1/2018,1,49.2999992370605,48.75,48.6699981689453,1,
8/4/2016,8/1/2018,1,49.4300003051758,,48.8499984741211,0,
8/4/2016,9/1/2018,1,49.5699996948242,,,30,
8/4/2016,10/1/2018,1,49.7299995422363,,,0,
8/4/2016,11/1/2018,1,49.9000015258789,,,0,
8/4/2016,12/1/2018,1,50.0800018310547,50.0900001525879,48.9500007629395,3565,
8/4/2016,1/1/2019,1,50.1599998474121,,,0,
8/4/2016,2/1/2019,1,50.25,,,0,
8/4/2016,3/1/2019,1,50.3400001525879,,,0,
8/4/2016,4/1/2019,1,50.4300003051758,,,0,
8/4/2016,5/1/2019,1,50.5400009155273,,,0,
8/4/2016,6/1/2019,1,50.6699981689453,50.2999992370606,50.2000007629395,45,
8/4/2016,7/1/2019,1,50.7200012207031,,,0,
8/4/2016,8/1/2019,1,50.810001373291,,,0,
8/4/2016,9/1/2019,1,50.9199981689453,,,0,
8/4/2016,10/1/2019,1,51.0400009155273,,,0,
8/4/2016,11/1/2019,1,51.1800003051758,,,0,
8/4/2016,12/1/2019,1,51.3300018310547,51.5499992370606,50.6500015258789,738,
8/4/2016,1/1/2020,1,51.3899993896484,,,0,
8/4/2016,2/1/2020,1,51.4599990844727,,,0,
8/4/2016,3/1/2020,1,51.5400009155273,,,0,
8/4/2016,4/1/2020,1,51.6199989318848,,,0,
8/4/2016,5/1/2020,1,51.7200012207031,,,0,
8/4/2016,6/1/2020,1,51.8400001525879,,,0,
8/4/2016,7/1/2020,1,51.8400001525879,,,0,
8/4/2016,8/1/2020,1,51.8800010681152,,,0,
8/4/2016,9/1/2020,1,51.9500007629395,,,0,
8/4/2016,10/1/2020,1,52.0499992370606,,,0,
8/4/2016,11/1/2020,1,52.1699981689453,,,0,
8/4/2016,12/1/2020,1,52.310001373291,,51.8699989318848,64,
8/4/2016,1/1/2021,1,52.3499984741211,,,0,
8/4/2016,2/1/2021,1,52.4000015258789,,,0,
8/4/2016,3/1/2021,1,52.4700012207031,,,0,
8/4/2016,4/1/2021,1,52.560001373291,,,0,
8/4/2016,5/1/2021,1,52.6699981689453,,,0,
8/4/2016,6/1/2021,1,52.7999992370606,,,0,
8/4/2016,7/1/2021,1,52.7799987792969,,,0,
8/4/2016,8/1/2021,1,52.810001373291,,,0,
8/4/2016,9/1/2021,1,52.8800010681152,,,0,
8/4/2016,10/1/2021,1,52.9799995422363,,,0,
8/4/2016,11/1/2021,1,53.1100006103516,,,0,
8/4/2016,12/1/2021,1,53.2599983215332,,,5,
8/4/2016,6/1/2022,1,53.7299995422363,,,0,
8/4/2016,12/1/2022,1,54.1599998474121,,,0,
8/4/2016,6/1/2023,1,54.5699996948242,,,0,
8/4/2016,12/1/2023,1,54.9799995422363,,,0,
8/4/2016,6/1/2024,1,55.1500015258789,,,0,
8/4/2016,12/1/2024,1,55.310001373291,,,0,
8/4/2016,9/1/2016,3,1.32589995861053,1.32720005512238,1.269700050354,60777,
8/4/2016,10/1/2016,3,1.34679996967316,1.34800004959106,1.29349994659424,32920,
8/4/2016,11/1/2016,3,1.36640000343323,1.36749994754791,1.31519997119904,19511,
8/4/2016,12/1/2016,3,1.38359999656677,1.38479995727539,1.3342000246048,16110,
8/4/2016,1/1/2017,3,1.40199995040894,1.40299999713898,1.35459995269775,3426,
8/4/2016,2/1/2017,3,1.41410005092621,1.41499996185303,1.36899995803833,1214,
8/4/2016,3/1/2017,3,1.41949999332428,1.41999995708466,1.3753000497818,818,
8/4/2016,4/1/2017,3,1.41849994659424,1.41830003261566,1.38059997558594,455,
8/4/2016,5/1/2017,3,1.42270004749298,1.42170000076294,1.38010001182556,267,
8/4/2016,6/1/2017,3,1.4297000169754,1.43019998073578,1.38740003108978,900,
8/4/2016,7/1/2017,3,1.43910002708435,1.43770003318787,1.40929996967316,164,
8/4/2016,8/1/2017,3,1.44959998130798,1.4485000371933,1.41729998588562,125,
8/4/2016,9/1/2017,3,1.46119999885559,1.46449995040894,1.42449998855591,193,
8/4/2016,10/1/2017,3,1.47290003299713,1.45510005950928,,159,
8/4/2016,11/1/2017,3,1.48409998416901,1.4679000377655,,258,
8/4/2016,12/1/2017,3,1.49430000782013,1.49500000476837,1.45550000667572,981,
8/4/2016,1/1/2018,3,1.50479996204376,1.48590004444122,,181,
8/4/2016,2/1/2018,3,1.50950002670288,1.49140000343323,,14,
8/4/2016,3/1/2018,3,1.50880002975464,1.51629996299744,1.47749996185303,8,
8/4/2016,4/1/2018,3,1.50429999828339,1.48389995098114,,2,
8/4/2016,5/1/2018,3,1.50829994678497,1.48769998550415,,0,
8/4/2016,6/1/2018,3,1.51479995250702,1.49899995326996,1.49570000171661,38,
8/4/2016,7/1/2018,3,1.52579998970032,,,0,
8/4/2016,8/1/2018,3,1.53830003738403,,,0,
8/4/2016,9/1/2018,3,1.5518000125885,,,0,
8/4/2016,10/1/2018,3,1.56379997730255,,,0,
8/4/2016,11/1/2018,3,1.57430005073547,1.55509996414185,,26,
8/4/2016,12/1/2018,3,1.58280003070831,1.57360005378723,1.55850005149841,160,
8/4/2016,1/1/2019,3,1.59179997444153,,,28,
8/4/2016,2/1/2019,3,1.59679996967316,,,0,
8/4/2016,3/1/2019,3,1.5958000421524,,,0,
8/4/2016,4/1/2019,3,1.59130001068115,,,0,
8/4/2016,5/1/2019,3,1.5958000421524,,,0,
8/4/2016,6/1/2019,3,1.6032999753952,,,0,
8/4/2016,7/1/2019,3,1.61230003833771,,,0,
8/4/2016,8/1/2019,3,1.6217999458313,,,0,
8/4/2016,9/1/2019,3,1.63180005550385,,,0,
8/4/2016,10/1/2019,3,1.64030003547668,,,0,
8/4/2016,11/1/2019,3,1.64779996871948,,,0,
8/4/2016,12/1/2019,3,1.65380001068115,,,100,
8/4/2016,1/1/2020,3,1.66129994392395,,,0,
8/4/2016,9/1/2016,4,1.36800003051758,1.36989998817444,1.31110000610352,66802,
8/4/2016,10/1/2016,4,1.27620005607605,1.27769994735718,1.22319996356964,44909,
8/4/2016,11/1/2016,4,1.25960004329681,1.26080000400543,1.21029996871948,21772,
8/4/2016,12/1/2016,4,1.24919998645782,1.2503000497818,1.20280003547668,18269,
8/4/2016,1/1/2017,4,1.2548999786377,1.25569999217987,1.21019995212555,4780,
8/4/2016,2/1/2017,4,1.26909995079041,1.269700050354,1.22660005092621,2576,
8/4/2016,3/1/2017,4,1.29299998283386,1.29340004920959,1.25170004367828,2907,
8/4/2016,4/1/2017,4,1.48469996452332,1.48500001430511,1.44470000267029,1021,
8/4/2016,5/1/2017,4,1.49460005760193,1.49479997158051,1.45679998397827,417,
8/4/2016,6/1/2017,4,1.49290001392365,1.49259996414185,1.45329999923706,931,
8/4/2016,7/1/2017,4,1.48459994792938,1.48000001907349,1.44790005683899,218,
8/4/2016,8/1/2017,4,1.47090005874634,1.44099998474121,1.44089996814728,199,
8/4/2016,9/1/2017,4,1.45000004768372,1.43690001964569,1.41419994831085,427,
8/4/2016,10/1/2017,4,1.32860004901886,1.31500005722046,1.2956999540329,323,
8/4/2016,11/1/2017,4,1.30490005016327,1.28949999809265,1.27999997138977,171,
8/4/2016,12/1/2017,4,1.29149997234344,1.29050004482269,1.25639998912811,472,
8/4/2016,1/1/2018,4,1.29649996757507,1.2804000377655,1.26499998569489,12,
8/4/2016,2/1/2018,4,1.31500005722046,1.30460000038147,1.29130005836487,0,
8/4/2016,3/1/2018,4,1.3400000333786,,,0,
8/4/2016,4/1/2018,4,1.54999995231628,,,0,
8/4/2016,5/1/2018,4,1.56200003623962,,,0,
8/4/2016,6/1/2018,4,1.56649994850159,,,0,
8/4/2016,7/1/2018,4,1.557000041008,,,0,
8/4/2016,8/1/2018,4,1.54200005531311,,,0,
8/4/2016,9/1/2018,4,1.51999998092651,,,0,
8/4/2016,10/1/2018,4,1.38950002193451,,,0,
8/4/2016,11/1/2018,4,1.3639999628067,,,0,
8/4/2016,12/1/2018,4,1.34850001335144,,,2,
8/4/2016,1/1/2019,4,1.35609996318817,,,0,
8/4/2016,2/1/2019,4,1.37109994888306,,,0,
8/4/2016,3/1/2019,4,1.39709997177124,,,0,
8/4/2016,4/1/2019,4,1.62109994888306,,,0,
8/4/2016,5/1/2019,4,1.62709999084473,,,0,
8/4/2016,6/1/2019,4,1.62160003185272,,,0,
8/4/2016,7/1/2019,4,1.60810005664825,,,0,
8/4/2016,8/1/2019,4,1.58759999275208,,,0,
8/4/2016,9/1/2019,4,1.56710004806519,,,0,
8/4/2016,10/1/2019,4,1.44910001754761,,,0,
8/4/2016,11/1/2019,4,1.42410004138947,,,0,
8/4/2016,12/1/2019,4,1.40910005569458,,,0,
8/4/2016,1/1/2020,4,1.41410005092621,,,0,
8/5/2016,9/1/2016,1,41.7999992370605,42.0999984741211,41.060001373291,538428,
8/5/2016,10/1/2016,1,42.5699996948242,42.8499984741211,41.810001373291,211809,
8/5/2016,11/1/2016,1,43.3800010681152,43.6300010681152,42.6300010681152,93563,
8/5/2016,12/1/2016,1,44.1199989318848,44.3499984741211,43.3699989318848,67454,
8/5/2016,1/1/2017,1,44.75,44.9000015258789,44.0200004577637,25383,
8/5/2016,2/1/2017,1,45.2599983215332,45.439998626709,44.5900001525879,9811,
8/5/2016,3/1/2017,1,45.7000007629395,45.7900009155273,45,17191,
8/5/2016,4/1/2017,1,46.0800018310547,46.1100006103516,45.4700012207031,15028,
8/5/2016,5/1/2017,1,46.4099998474121,46.4900016784668,45.7799987792969,9167,
8/5/2016,6/1/2017,1,46.689998626709,46.8499984741211,45.9799995422363,17992,
8/5/2016,7/1/2017,1,46.939998626709,46.9099998474121,46.3199996948242,2841,
8/5/2016,8/1/2017,1,47.1699981689453,47.1599998474121,46.5400009155273,1659,
8/5/2016,9/1/2017,1,47.4000015258789,47.2299995422363,47.0200004577637,3282,
8/5/2016,10/1/2017,1,47.6399993896484,,47.5200004577637,1009,
8/5/2016,11/1/2017,1,47.8800010681152,,47.7700004577637,641,
8/5/2016,12/1/2017,1,48.1399993896484,48.2900009155273,47.4500007629395,24252,
8/5/2016,1/1/2018,1,48.3300018310547,,47.9199981689453,408,
8/5/2016,2/1/2018,1,48.5,,,52,
8/5/2016,3/1/2018,1,48.6599998474121,,48.2299995422363,70,
8/5/2016,4/1/2018,1,48.8400001525879,,48.4300003051758,2,
8/5/2016,5/1/2018,1,49.0299987792969,,48.5999984741211,2,
8/5/2016,6/1/2018,1,49.2099990844727,49.2599983215332,48.6500015258789,1427,
8/5/2016,7/1/2018,1,49.3400001525879,,49.2400016784668,0,
8/5/2016,8/1/2018,1,49.4700012207031,,49.4099998474121,0,
8/5/2016,9/1/2018,1,49.6100006103516,,,5,
8/5/2016,10/1/2018,1,49.7700004577637,,,0,
8/5/2016,11/1/2018,1,49.939998626709,,,4,
8/5/2016,12/1/2018,1,50.1199989318848,50.2099990844727,49.5,1887,
8/5/2016,1/1/2019,1,50.2000007629395,,,4,
8/5/2016,2/1/2019,1,50.2900009155273,,,0,
8/5/2016,3/1/2019,1,50.3800010681152,,,0,
8/5/2016,4/1/2019,1,50.4700012207031,,,0,
8/5/2016,5/1/2019,1,50.5800018310547,,,0,
8/5/2016,6/1/2019,1,50.7099990844727,,,7,
8/5/2016,7/1/2019,1,50.7700004577637,,,0,
8/5/2016,8/1/2019,1,50.8600006103516,,,0,
8/5/2016,9/1/2019,1,50.9700012207031,,,0,
8/5/2016,10/1/2019,1,51.0900001525879,,,0,
8/5/2016,11/1/2019,1,51.2299995422363,,,0,
8/5/2016,12/1/2019,1,51.3899993896484,51.25,51.0200004577637,87,
8/5/2016,1/1/2020,1,51.4500007629395,,,0,
8/5/2016,2/1/2020,1,51.5200004577637,,,0,
8/5/2016,3/1/2020,1,51.5999984741211,,,0,
8/5/2016,4/1/2020,1,51.6800003051758,,,0,
8/5/2016,5/1/2020,1,51.7799987792969,,,0,
8/5/2016,6/1/2020,1,51.9000015258789,,,0,
8/5/2016,7/1/2020,1,51.9000015258789,,,0,
8/5/2016,8/1/2020,1,51.939998626709,,,0,
8/5/2016,9/1/2020,1,52.0099983215332,,,0,
8/5/2016,10/1/2020,1,52.1100006103516,,,0,
8/5/2016,11/1/2020,1,52.2299995422363,,,0,
8/5/2016,12/1/2020,1,52.3699989318848,52.5,52.2400016784668,6,
8/5/2016,1/1/2021,1,52.4099998474121,,,0,
8/5/2016,2/1/2021,1,52.4599990844727,,,0,
8/5/2016,3/1/2021,1,52.5299987792969,,,0,
8/5/2016,4/1/2021,1,52.6199989318848,,,0,
8/5/2016,5/1/2021,1,52.7299995422363,,,0,
8/5/2016,6/1/2021,1,52.8600006103516,,,0,
8/5/2016,7/1/2021,1,52.8400001525879,,,0,
8/5/2016,8/1/2021,1,52.8699989318848,,,0,
8/5/2016,9/1/2021,1,52.939998626709,,,0,
8/5/2016,10/1/2021,1,53.0400009155273,,,0,
8/5/2016,11/1/2021,1,53.1699981689453,,,0,
8/5/2016,12/1/2021,1,53.3199996948242,53,53,3,
8/5/2016,6/1/2022,1,53.7900009155274,,,0,
8/5/2016,12/1/2022,1,54.2200012207031,,,0,
8/5/2016,6/1/2023,1,54.6300010681152,,,0,
8/5/2016,12/1/2023,1,55.0400009155274,,,0,
8/5/2016,6/1/2024,1,55.2099990844727,,,0,
8/5/2016,12/1/2024,1,55.3699989318848,,,0,
8/5/2016,9/1/2016,3,1.31700003147125,1.32799994945526,1.29900002479553,60208,
8/5/2016,10/1/2016,3,1.33980000019073,1.34889996051788,1.32159996032715,38190,
8/5/2016,11/1/2016,3,1.3610999584198,1.36829996109009,1.34210002422333,26474,
8/5/2016,12/1/2016,3,1.37919998168945,1.3856999874115,1.36029994487762,16909,
8/5/2016,1/1/2017,3,1.39800000190735,1.39999997615814,1.37940001487732,5609,
8/5/2016,2/1/2017,3,1.4099999666214,1.41330003738403,1.39129996299744,1862,
8/5/2016,3/1/2017,3,1.41540002822876,1.41890001296997,1.39979994297028,2716,
8/5/2016,4/1/2017,3,1.41499996185303,1.41620004177094,1.39999997615814,1968,
8/5/2016,5/1/2017,3,1.41970002651215,1.4206999540329,1.40299999713898,1400,
8/5/2016,6/1/2017,3,1.42659997940063,1.42900002002716,1.40760004520416,1139,
8/5/2016,7/1/2017,3,1.43589997291565,1.43359994888306,1.4242000579834,166,
8/5/2016,8/1/2017,3,1.44659996032715,1.43900001049042,1.43690001964569,90,
8/5/2016,9/1/2017,3,1.45819997787476,1.45410001277924,1.44249999523163,102,
8/5/2016,10/1/2017,3,1.46969997882843,1.46689999103546,1.4621000289917,56,
8/5/2016,11/1/2017,3,1.48080003261566,,1.47880005836487,105,
8/5/2016,12/1/2017,3,1.49080002307892,1.49100005626678,1.47469997406006,448,
8/5/2016,1/1/2018,3,1.50119996070862,,1.50179994106293,5,
8/5/2016,2/1/2018,3,1.50590002536774,,1.50600004196167,0,
8/5/2016,3/1/2018,3,1.50520002841949,,1.50699996948242,0,
8/5/2016,4/1/2018,3,1.50069999694824,,,0,
8/5/2016,5/1/2018,3,1.50469994544983,1.48500001430511,1.48500001430511,1,
8/5/2016,6/1/2018,3,1.51170003414154,,,0,
8/5/2016,7/1/2018,3,1.52269995212555,,,0,
8/5/2016,8/1/2018,3,1.53519999980927,,,0,
8/5/2016,9/1/2018,3,1.54869997501373,,,0,
8/5/2016,10/1/2018,3,1.56070005893707,,,0,
8/5/2016,11/1/2018,3,1.57120001316071,,,1,
8/5/2016,12/1/2018,3,1.57969999313355,,1.57519996166229,1,
8/5/2016,1/1/2019,3,1.58870005607605,,,0,
8/5/2016,2/1/2019,3,1.59370005130768,,,0,
8/5/2016,3/1/2019,3,1.59270000457764,,,0,
8/5/2016,4/1/2019,3,1.58819997310638,,,0,
8/5/2016,5/1/2019,3,1.59270000457764,,,0,
8/5/2016,6/1/2019,3,1.60020005702972,,,0,
8/5/2016,7/1/2019,3,1.60920000076294,,,0,
8/5/2016,8/1/2019,3,1.61870002746582,,,0,
8/5/2016,9/1/2019,3,1.62870001792908,,,0,
8/5/2016,10/1/2019,3,1.63719999790192,,,0,
8/5/2016,11/1/2019,3,1.644700050354,,,0,
8/5/2016,12/1/2019,3,1.65069997310638,,,0,
8/5/2016,1/1/2020,3,1.65820002555847,,,0,
8/5/2016,9/1/2016,4,1.37629997730255,1.37969994544983,1.3503999710083,64575,
8/5/2016,10/1/2016,4,1.2833000421524,1.2849999666214,1.25890004634857,47880,
8/5/2016,11/1/2016,4,1.26549994945526,1.26730000972748,1.24360001087189,22899,
8/5/2016,12/1/2016,4,1.25390005111694,1.25590002536774,1.23440003395081,16737,
8/5/2016,1/1/2017,4,1.25849997997284,1.25999999046326,1.24080002307892,5793,
8/5/2016,2/1/2017,4,1.27100002765656,1.27369999885559,1.25370001792908,2119,
8/5/2016,3/1/2017,4,1.29320001602173,1.29649996757507,1.2775000333786,2023,
8/5/2016,4/1/2017,4,1.48450005054474,1.48800003528595,1.46949994564056,835,
8/5/2016,5/1/2017,4,1.49460005760193,1.49399995803833,1.48080003261566,180,
8/5/2016,6/1/2017,4,1.49279999732971,1.49699997901917,1.47720003128052,252,
8/5/2016,7/1/2017,4,1.48409998416901,,,89,
8/5/2016,8/1/2017,4,1.4699000120163,,,132,
8/5/2016,9/1/2017,4,1.44840002059937,,,160,
8/5/2016,10/1/2017,4,1.32700002193451,,1.32519996166229,49,
8/5/2016,11/1/2017,4,1.30350005626678,,1.30320000648499,44,
8/5/2016,12/1/2017,4,1.29100000858307,1.29299998283386,1.27740001678467,299,
8/5/2016,1/1/2018,4,1.2960000038147,,,3,
8/5/2016,2/1/2018,4,1.31350004673004,,1.3099000453949,0,
8/5/2016,3/1/2018,4,1.33800005912781,,,0,
8/5/2016,4/1/2018,4,1.54849994182587,,,0,
8/5/2016,5/1/2018,4,1.56050002574921,,,0,
8/5/2016,6/1/2018,4,1.56500005722046,,,0,
8/5/2016,7/1/2018,4,1.55499994754791,,,0,
8/5/2016,8/1/2018,4,1.53949999809265,,,0,
8/5/2016,9/1/2018,4,1.51699995994568,,,0,
8/5/2016,10/1/2018,4,1.3860000371933,,,0,
8/5/2016,11/1/2018,4,1.36049997806549,,,0,
8/5/2016,12/1/2018,4,1.34500002861023,,,16,
8/5/2016,1/1/2019,4,1.35259997844696,,,0,
8/5/2016,2/1/2019,4,1.36730003356934,,,0,
8/5/2016,3/1/2019,4,1.39279997348785,,,0,
8/5/2016,4/1/2019,4,1.61629998683929,,,0,
8/5/2016,5/1/2019,4,1.6217999458313,,,0,
8/5/2016,6/1/2019,4,1.61629998683929,,,0,
8/5/2016,7/1/2019,4,1.60280001163483,,,0,
8/5/2016,8/1/2019,4,1.58229994773865,,,0,
8/5/2016,9/1/2019,4,1.56180000305176,,,0,
8/5/2016,10/1/2019,4,1.44379997253418,,,0,
8/5/2016,11/1/2019,4,1.41879999637604,,,0,
8/5/2016,12/1/2019,4,1.40380001068115,,,0,
8/5/2016,1/1/2020,4,1.40880000591278,,,0,
8/8/2016,9/1/2016,1,43.0200004577637,43.3899993896484,41.810001373291,531239,
8/8/2016,10/1/2016,1,43.7599983215332,44.1199989318848,42.5800018310547,221137,
8/8/2016,11/1/2016,1,44.5099983215332,44.8800010681152,43.3800010681152,121532,
8/8/2016,12/1/2016,1,45.2200012207031,45.5900001525879,44.0999984741211,98881,
8/8/2016,1/1/2017,1,45.8400001525879,46.2000007629395,44.7400016784668,30614,
8/8/2016,2/1/2017,1,46.3300018310547,46.6500015258789,45.3199996948242,13277,
8/8/2016,3/1/2017,1,46.75,47.0800018310547,45.7299995422363,21986,
8/8/2016,4/1/2017,1,47.1100006103516,47.2599983215332,46.2099990844727,14537,
8/8/2016,5/1/2017,1,47.4199981689453,47.7000007629395,46.9300003051758,13540,
8/8/2016,6/1/2017,1,47.6800003051758,47.9799995422363,46.7200012207031,20361,
8/8/2016,7/1/2017,1,47.9000015258789,48.0099983215332,47.3899993896484,1820,
8/8/2016,8/1/2017,1,48.0999984741211,48.2099990844727,47.8800010681152,1960,
8/8/2016,9/1/2017,1,48.2999992370606,48.5200004577637,48.2200012207031,4111,
8/8/2016,10/1/2017,1,48.5099983215332,48.3400001525879,48,592,
8/8/2016,11/1/2017,1,48.7299995422363,48.5699996948242,,530,
8/8/2016,12/1/2017,1,48.9700012207031,49.2400016784668,48.1300010681152,27510,
8/8/2016,1/1/2018,1,49.1399993896484,49.0099983215332,,308,
8/8/2016,2/1/2018,1,49.2999992370605,49.189998626709,,76,
8/8/2016,3/1/2018,1,49.4599990844727,49.3300018310547,48.8600006103516,335,
8/8/2016,4/1/2018,1,49.6399993896484,49.5,,2,
8/8/2016,5/1/2018,1,49.8199996948242,49.6599998474121,,0,
8/8/2016,6/1/2018,1,49.9900016784668,50.0499992370605,49.3400001525879,1873,
8/8/2016,7/1/2018,1,50.1100006103516,49.6800003051758,,0,
8/8/2016,8/1/2018,1,50.25,49.5400009155273,,0,
8/8/2016,9/1/2018,1,50.4000015258789,49.6699981689453,,30,
8/8/2016,10/1/2018,1,50.560001373291,,,0,
8/8/2016,11/1/2018,1,50.7400016784668,,,37,
8/8/2016,12/1/2018,1,50.9199981689453,51.1399993896484,50.2299995422363,2759,
8/8/2016,1/1/2019,1,51,51.0499992370606,51.0499992370606,43,
8/8/2016,2/1/2019,1,51.0900001525879,,,1,
8/8/2016,3/1/2019,1,51.1800003051758,,,0,
8/8/2016,4/1/2019,1,51.2700004577637,,,0,
8/8/2016,5/1/2019,1,51.3800010681152,,,0,
8/8/2016,6/1/2019,1,51.5099983215332,,,70,
8/8/2016,7/1/2019,1,51.5699996948242,,,0,
8/8/2016,8/1/2019,1,51.6599998474121,,,0,
8/8/2016,9/1/2019,1,51.7700004577637,,,0,
8/8/2016,10/1/2019,1,51.8899993896484,,,0,
8/8/2016,11/1/2019,1,52.0299987792969,,,0,
8/8/2016,12/1/2019,1,52.189998626709,52.2599983215332,51.3800010681152,448,
8/8/2016,1/1/2020,1,52.25,,,0,
8/8/2016,2/1/2020,1,52.3199996948242,,,0,
8/8/2016,3/1/2020,1,52.3899993896484,,,0,
8/8/2016,4/1/2020,1,52.4700012207031,,,0,
8/8/2016,5/1/2020,1,52.560001373291,,,0,
8/8/2016,6/1/2020,1,52.6800003051758,,,0,
8/8/2016,7/1/2020,1,52.6699981689453,,,0,
8/8/2016,8/1/2020,1,52.7099990844727,,,0,
8/8/2016,9/1/2020,1,52.7799987792969,,,0,
8/8/2016,10/1/2020,1,52.8699989318848,,,0,
8/8/2016,11/1/2020,1,52.9900016784668,,,0,
8/8/2016,12/1/2020,1,53.1300010681152,53.2299995422363,52.4000015258789,54,
8/8/2016,1/1/2021,1,53.1699981689453,,,0,
8/8/2016,2/1/2021,1,53.2200012207031,,,0,
8/8/2016,3/1/2021,1,53.2799987792969,,,0,
8/8/2016,4/1/2021,1,53.3600006103516,,,0,
8/8/2016,5/1/2021,1,53.4599990844727,,,0,
8/8/2016,6/1/2021,1,53.5900001525879,,,0,
8/8/2016,7/1/2021,1,53.5699996948242,,,0,
8/8/2016,8/1/2021,1,53.5999984741211,,,0,
8/8/2016,9/1/2021,1,53.6599998474121,,,0,
8/8/2016,10/1/2021,1,53.75,,,0,
8/8/2016,11/1/2021,1,53.8699989318848,,,0,
8/8/2016,12/1/2021,1,54.0200004577637,,,1,
8/8/2016,6/1/2022,1,54.4900016784668,,,0,
8/8/2016,12/1/2022,1,54.9199981689453,,,0,
8/8/2016,6/1/2023,1,55.3300018310547,,,0,
8/8/2016,12/1/2023,1,55.7400016784668,,,0,
8/8/2016,6/1/2024,1,55.9099998474121,,,0,
8/8/2016,12/1/2024,1,56.0699996948242,,,0,
8/8/2016,9/1/2016,3,1.34360003471375,1.35290002822876,1.31620001792908,54253,
8/8/2016,10/1/2016,3,1.36710000038147,1.37619996070862,1.34029996395111,31623,
8/8/2016,11/1/2016,3,1.38909995555878,1.39820003509521,1.36129999160767,20171,
8/8/2016,12/1/2016,3,1.4070999622345,1.4157999753952,1.37909996509552,13898,
8/8/2016,1/1/2017,3,1.42560005187988,1.43340003490448,1.40919995307922,4908,
8/8/2016,2/1/2017,3,1.4371999502182,1.44500005245209,1.42630004882813,1773,
8/8/2016,3/1/2017,3,1.44249999523163,1.44949996471405,1.42669999599457,2694,
8/8/2016,4/1/2017,3,1.44229996204376,1.44609999656677,1.42990005016327,2006,
8/8/2016,5/1/2017,3,1.44710004329681,1.45150005817413,1.43910002708435,1277,
8/8/2016,6/1/2017,3,1.4536999464035,1.45980000495911,1.43799996376038,1041,
8/8/2016,7/1/2017,3,1.46249997615814,1.46420001983643,1.45980000495911,298,
8/8/2016,8/1/2017,3,1.47290003299713,1.46979999542236,1.46979999542236,246,
8/8/2016,9/1/2017,3,1.48420000076294,1.48230004310608,1.48070001602173,279,
8/8/2016,10/1/2017,3,1.49570000171661,1.49600005149841,1.49600005149841,105,
8/8/2016,11/1/2017,3,1.50670003890991,1.49800002574921,,49,
8/8/2016,12/1/2017,3,1.51639997959137,1.521399974823,1.50880002975464,501,
8/8/2016,1/1/2018,3,1.52670001983643,1.52670001983643,,3,
8/8/2016,2/1/2018,3,1.53120005130768,1.5333000421524,,3,
8/8/2016,3/1/2018,3,1.5304000377655,1.53069996833801,1.52499997615814,2,
8/8/2016,4/1/2018,3,1.52579998970032,1.52419996261597,,0,
8/8/2016,5/1/2018,3,1.52980005741119,1.52499997615814,,0,
8/8/2016,6/1/2018,3,1.53629994392395,1.53199994564056,,1,
8/8/2016,7/1/2018,3,1.54729998111725,1.54250001907349,,0,
8/8/2016,8/1/2018,3,1.55980002880096,,,0,
8/8/2016,9/1/2018,3,1.57330000400543,,,0,
8/8/2016,10/1/2018,3,1.58529996871948,1.56110000610352,,0,
8/8/2016,11/1/2018,3,1.5958000421524,1.59080004692078,,0,
8/8/2016,12/1/2018,3,1.60430002212524,1.60169994831085,,0,
8/8/2016,1/1/2019,3,1.61329996585846,,,0,
8/8/2016,2/1/2019,3,1.61829996109009,,,0,
8/8/2016,3/1/2019,3,1.61730003356934,,,0,
8/8/2016,4/1/2019,3,1.61280000209808,,,0,
8/8/2016,5/1/2019,3,1.61730003356934,,,0,
8/8/2016,6/1/2019,3,1.62479996681213,,,0,
8/8/2016,7/1/2019,3,1.63380002975464,,,0,
8/8/2016,8/1/2019,3,1.64330005645752,,,0,
8/8/2016,9/1/2019,3,1.65330004692078,,,0,
8/8/2016,10/1/2019,3,1.66180002689362,,,0,
8/8/2016,11/1/2019,3,1.66929996013641,,,0,
8/8/2016,12/1/2019,3,1.67530000209808,,,0,
8/8/2016,1/1/2020,3,1.68280005455017,,,0,
8/8/2016,9/1/2016,4,1.36199998855591,1.39649999141693,1.35490000247955,76070,
8/8/2016,10/1/2016,4,1.27849996089935,1.30420005321503,1.27209997177124,57733,
8/8/2016,11/1/2016,4,1.26800000667572,1.28869998455048,1.26170003414154,30005,
8/8/2016,12/1/2016,4,1.26090002059937,1.27820003032684,1.2503000497818,19904,
8/8/2016,1/1/2017,4,1.26789999008179,1.28250002861023,1.25460004806519,6757,
8/8/2016,2/1/2017,4,1.28090000152588,1.29519999027252,1.26979994773865,2964,
8/8/2016,3/1/2017,4,1.30320000648499,1.31749999523163,1.29260003566742,3237,
8/8/2016,4/1/2017,4,1.49290001392365,1.50569999217987,1.48810005187988,1812,
8/8/2016,5/1/2017,4,1.50310003757477,1.51760005950928,1.49919998645782,1137,
8/8/2016,6/1/2017,4,1.50279998779297,1.51750004291534,1.49020004272461,1015,
8/8/2016,7/1/2017,4,1.49609994888306,1.50520002841949,1.49119997024536,212,
8/8/2016,8/1/2017,4,1.4838000535965,1.49140000343323,1.47510004043579,183,
8/8/2016,9/1/2017,4,1.46370005607605,1.46979999542236,1.4536999464035,327,
8/8/2016,10/1/2017,4,1.34319996833801,1.35020005702972,1.33850002288818,124,
8/8/2016,11/1/2017,4,1.31920003890991,1.3286999464035,1.31529998779297,98,
8/8/2016,12/1/2017,4,1.30680000782013,1.3173999786377,1.2960000038147,507,
8/8/2016,1/1/2018,4,1.31180000305176,1.32169997692108,1.3092999458313,27,
8/8/2016,2/1/2018,4,1.3293000459671,1.33480000495911,,0,
8/8/2016,3/1/2018,4,1.3532999753952,1.35810005664825,,0,
8/8/2016,4/1/2018,4,1.56330001354218,1.5595999956131,,0,
8/8/2016,5/1/2018,4,1.57529997825623,,,0,
8/8/2016,6/1/2018,4,1.57980000972748,,,0,
8/8/2016,7/1/2018,4,1.56980001926422,,,0,
8/8/2016,8/1/2018,4,1.55429995059967,,,0,
8/8/2016,9/1/2018,4,1.53180003166199,,,0,
8/8/2016,10/1/2018,4,1.40030002593994,,,0,
8/8/2016,11/1/2018,4,1.37430000305176,,,0,
8/8/2016,12/1/2018,4,1.3588000535965,1.36160004138947,,3,
8/8/2016,1/1/2019,4,1.36629998683929,,,0,
8/8/2016,2/1/2019,4,1.3808000087738,,,0,
8/8/2016,3/1/2019,4,1.40579998493195,,,0,
8/8/2016,4/1/2019,4,1.62880003452301,,,0,
8/8/2016,5/1/2019,4,1.63429999351501,,,0,
8/8/2016,6/1/2019,4,1.62880003452301,,,0,
8/8/2016,7/1/2019,4,1.61530005931854,,,0,
8/8/2016,8/1/2019,4,1.59479999542236,,,0,
8/8/2016,9/1/2019,4,1.57430005073547,,,0,
8/8/2016,10/1/2019,4,1.45580005645752,,,0,
8/8/2016,11/1/2019,4,1.43029999732971,,,0,
8/8/2016,12/1/2019,4,1.41480004787445,,,0,
8/8/2016,1/1/2020,4,1.41980004310608,,,0,
8/9/2016,9/1/2016,1,42.7700004577637,43.5200004577637,42.4700012207031,600835,
8/9/2016,10/1/2016,1,43.5,44.2099990844727,43.2099990844727,221268,
8/9/2016,11/1/2016,1,44.25,44.9500007629395,43.9599990844727,97701,
8/9/2016,12/1/2016,1,44.9500007629395,45.6599998474121,44.6500015258789,65945,
8/9/2016,1/1/2017,1,45.560001373291,46.2400016784668,45.2900009155273,20686,
8/9/2016,2/1/2017,1,46.0400009155273,46.7299995422363,45.8600006103516,11414,
8/9/2016,3/1/2017,1,46.4500007629395,47.1399993896484,46.2799987792969,18420,
8/9/2016,4/1/2017,1,46.7999992370605,47.3800010681152,46.6300010681152,13484,
8/9/2016,5/1/2017,1,47.1100006103516,47.6699981689453,46.8899993896484,11495,
8/9/2016,6/1/2017,1,47.3699989318848,48.0099983215332,47.1300010681152,20042,
8/9/2016,7/1/2017,1,47.5999984741211,48.1399993896484,47.3800010681152,3059,
8/9/2016,8/1/2017,1,47.8199996948242,48.0299987792969,47.7599983215332,1840,
8/9/2016,9/1/2017,1,48.0299987792969,48.310001373291,48.2099990844727,2857,
8/9/2016,10/1/2017,1,48.25,48.0999984741211,48.0999984741211,642,
8/9/2016,11/1/2017,1,48.4799995422363,,,589,
8/9/2016,12/1/2017,1,48.7299995422363,49.2700004577637,48.4199981689453,24306,
8/9/2016,1/1/2018,1,48.9099998474121,,,91,
8/9/2016,2/1/2018,1,49.0800018310547,,,41,
8/9/2016,3/1/2018,1,49.25,,,209,
8/9/2016,4/1/2018,1,49.439998626709,,49.4900016784668,4,
8/9/2016,5/1/2018,1,49.6300010681152,,49.6800003051758,4,
8/9/2016,6/1/2018,1,49.810001373291,50.2900009155273,49.5499992370606,1216,
8/9/2016,7/1/2018,1,49.939998626709,,,0,
8/9/2016,8/1/2018,1,50.0900001525879,,,0,
8/9/2016,9/1/2018,1,50.25,,,25,
8/9/2016,10/1/2018,1,50.4199981689453,,,25,
8/9/2016,11/1/2018,1,50.6100006103516,,,558,
8/9/2016,12/1/2018,1,50.7999992370606,51.2299995422363,50.4599990844727,3749,
8/9/2016,1/1/2019,1,50.8899993896484,,,558,
8/9/2016,2/1/2019,1,50.9900016784668,,,0,
8/9/2016,3/1/2019,1,51.0900001525879,,,0,
8/9/2016,4/1/2019,1,51.2000007629395,,,0,
8/9/2016,5/1/2019,1,51.3199996948242,,,0,
8/9/2016,6/1/2019,1,51.4599990844727,,,40,
8/9/2016,7/1/2019,1,51.5299987792969,,,0,
8/9/2016,8/1/2019,1,51.6300010681152,,,0,
8/9/2016,9/1/2019,1,51.75,,,0,
8/9/2016,10/1/2019,1,51.8800010681152,,,0,
8/9/2016,11/1/2019,1,52.0299987792969,,,0,
8/9/2016,12/1/2019,1,52.2000007629395,52.4900016784668,52.1800003051758,610,
8/9/2016,1/1/2020,1,52.2700004577637,,,0,
8/9/2016,2/1/2020,1,52.3400001525879,,,0,
8/9/2016,3/1/2020,1,52.4199981689453,,,0,
8/9/2016,4/1/2020,1,52.5099983215332,,,0,
8/9/2016,5/1/2020,1,52.6100006103516,,,0,
8/9/2016,6/1/2020,1,52.7400016784668,,,0,
8/9/2016,7/1/2020,1,52.7400016784668,,,0,
8/9/2016,8/1/2020,1,52.7900009155273,,,0,
8/9/2016,9/1/2020,1,52.8699989318848,,,0,
8/9/2016,10/1/2020,1,52.9700012207031,,,0,
8/9/2016,11/1/2020,1,53.0900001525879,,,0,
8/9/2016,12/1/2020,1,53.2400016784668,,,143,
8/9/2016,1/1/2021,1,53.2799987792969,,,0,
8/9/2016,2/1/2021,1,53.3300018310547,,,0,
8/9/2016,3/1/2021,1,53.3899993896484,,,0,
8/9/2016,4/1/2021,1,53.4700012207031,,,0,
8/9/2016,5/1/2021,1,53.5699996948242,,,0,
8/9/2016,6/1/2021,1,53.7000007629395,,,0,
8/9/2016,7/1/2021,1,53.6800003051758,,,0,
8/9/2016,8/1/2021,1,53.7099990844727,,,0,
8/9/2016,9/1/2021,1,53.7700004577637,,,0,
8/9/2016,10/1/2021,1,53.8600006103516,,,0,
8/9/2016,11/1/2021,1,53.9799995422363,,,0,
8/9/2016,12/1/2021,1,54.1300010681152,,53.8899993896484,22,
8/9/2016,6/1/2022,1,54.5999984741211,,,0,
8/9/2016,12/1/2022,1,55.0299987792969,,,0,
8/9/2016,6/1/2023,1,55.439998626709,,,0,
8/9/2016,12/1/2023,1,55.8499984741211,,,0,
8/9/2016,6/1/2024,1,56.0200004577637,,,0,
8/9/2016,12/1/2024,1,56.1800003051758,,,0,
8/9/2016,9/1/2016,3,1.33070003986359,1.35759997367859,1.32679998874664,50981,
8/9/2016,10/1/2016,3,1.35549998283386,1.38090002536774,1.35179996490479,31352,
8/9/2016,11/1/2016,3,1.37810003757477,1.40240001678467,1.37419998645782,19887,
8/9/2016,12/1/2016,3,1.39619994163513,1.41989994049072,1.39250004291534,13244,
8/9/2016,1/1/2017,3,1.41509997844696,1.43599998950958,1.41159999370575,5234,
8/9/2016,2/1/2017,3,1.42709994316101,1.44690001010895,1.42320001125336,1816,
8/9/2016,3/1/2017,3,1.43289995193481,1.45260000228882,1.42820000648499,2509,
8/9/2016,4/1/2017,3,1.43350005149841,1.45200002193451,1.42789995670319,1854,
8/9/2016,5/1/2017,3,1.43910002708435,1.4539999961853,1.43850004673004,1378,
8/9/2016,6/1/2017,3,1.44599997997284,1.46340000629425,1.44019997119904,1005,
8/9/2016,7/1/2017,3,1.45519995689392,1.47300004959106,1.47300004959106,138,
8/9/2016,8/1/2017,3,1.46570003032684,1.4815000295639,1.46870005130768,60,
8/9/2016,9/1/2017,3,1.47749996185303,1.49300003051758,1.48489999771118,108,
8/9/2016,10/1/2017,3,1.48940002918243,1.50600004196167,1.50600004196167,67,
8/9/2016,11/1/2017,3,1.50059998035431,,,49,
8/9/2016,12/1/2017,3,1.51049995422363,1.52600002288818,1.50590002536774,330,
8/9/2016,1/1/2018,3,1.52079999446869,1.53020000457764,1.52119994163513,15,
8/9/2016,2/1/2018,3,1.52530002593994,1.5378999710083,1.52660000324249,1,
8/9/2016,3/1/2018,3,1.52499997615814,1.53550004959106,1.52820003032684,2,
8/9/2016,4/1/2018,3,1.52100002765656,1.52950000762939,,3,
8/9/2016,5/1/2018,3,1.52550005912781,1.53900003433228,1.53279995918274,4,
8/9/2016,6/1/2018,3,1.53199994564056,1.54999995231628,1.54729998111725,5,
8/9/2016,7/1/2018,3,1.54299998283386,1.55750000476837,1.55750000476837,1,
8/9/2016,8/1/2018,3,1.55550003051758,,,0,
8/9/2016,9/1/2018,3,1.56900000572205,,,0,
8/9/2016,10/1/2018,3,1.5809999704361,,,0,
8/9/2016,11/1/2018,3,1.59150004386902,,,0,
8/9/2016,12/1/2018,3,1.60049998760223,1.605299949646,,4,
8/9/2016,1/1/2019,3,1.60950005054474,,,0,
8/9/2016,2/1/2019,3,1.61450004577637,,,0,
8/9/2016,3/1/2019,3,1.61349999904633,,,0,
8/9/2016,4/1/2019,3,1.60899996757507,,,0,
8/9/2016,5/1/2019,3,1.61349999904633,,,0,
8/9/2016,6/1/2019,3,1.62100005149841,,,0,
8/9/2016,7/1/2019,3,1.62999999523163,,,0,
8/9/2016,8/1/2019,3,1.63950002193451,,,0,
8/9/2016,9/1/2019,3,1.64950001239777,,,0,
8/9/2016,10/1/2019,3,1.65799999237061,,,0,
8/9/2016,11/1/2019,3,1.66550004482269,,,0,
8/9/2016,12/1/2019,3,1.67149996757507,,,0,
8/9/2016,1/1/2020,3,1.67900002002716,,,0,
8/9/2016,9/1/2016,4,1.34619998931885,1.36489999294281,1.33739995956421,64504,
8/9/2016,10/1/2016,4,1.269700050354,1.28100001811981,1.26049995422363,56444,
8/9/2016,11/1/2016,4,1.26269996166229,1.27349996566772,1.2529000043869,33700,
8/9/2016,12/1/2016,4,1.25740003585815,1.26859998703003,1.24570000171661,22503,
8/9/2016,1/1/2017,4,1.26510000228882,1.27439999580383,1.25680005550385,7128,
8/9/2016,2/1/2017,4,1.27810001373291,1.28840005397797,1.26499998569489,2882,
8/9/2016,3/1/2017,4,1.2992000579834,1.31079995632172,1.29120004177094,3355,
8/9/2016,4/1/2017,4,1.48679995536804,1.49629998207092,1.48220002651215,1678,
8/9/2016,5/1/2017,4,1.4967999458313,1.50569999217987,1.4967999458313,634,
8/9/2016,6/1/2017,4,1.49619996547699,1.50929999351501,1.48759996891022,729,
8/9/2016,7/1/2017,4,1.48979997634888,1.50349998474121,1.4918999671936,97,
8/9/2016,8/1/2017,4,1.47839999198914,1.49080002307892,1.48039996623993,99,
8/9/2016,9/1/2017,4,1.458899974823,1.46800005435944,1.46259999275208,139,
8/9/2016,10/1/2017,4,1.33949995040894,,,110,
8/9/2016,11/1/2017,4,1.31640005111694,,,78,
8/9/2016,12/1/2017,4,1.30410003662109,1.31579995155334,1.29519999027252,517,
8/9/2016,1/1/2018,4,1.30920004844666,1.32019996643066,1.30560004711151,30,
8/9/2016,2/1/2018,4,1.32669997215271,1.3342000246048,1.32679998874664,6,
8/9/2016,3/1/2018,4,1.35119998455048,1.35679996013641,1.35319995880127,9,
8/9/2016,4/1/2018,4,1.56120002269745,,,9,
8/9/2016,5/1/2018,4,1.57360005378723,,,6,
8/9/2016,6/1/2018,4,1.57809996604919,,,7,
8/9/2016,7/1/2018,4,1.56809997558594,,,0,
8/9/2016,8/1/2018,4,1.55260002613068,,,0,
8/9/2016,9/1/2018,4,1.5300999879837,,,0,
8/9/2016,10/1/2018,4,1.39859998226166,,,0,
8/9/2016,11/1/2018,4,1.37259995937347,,,0,
8/9/2016,12/1/2018,4,1.35710000991821,1.36349999904633,1.35000002384186,3,
8/9/2016,1/1/2019,4,1.36459994316101,,,0,
8/9/2016,2/1/2019,4,1.37909996509552,,,0,
8/9/2016,3/1/2019,4,1.40409994125366,,,1,
8/9/2016,4/1/2019,4,1.61489999294281,,,1,
8/9/2016,5/1/2019,4,1.62039995193481,,,0,
8/9/2016,6/1/2019,4,1.61640000343323,,,0,
8/9/2016,7/1/2019,4,1.60290002822876,,,0,
8/9/2016,8/1/2019,4,1.58239996433258,,,0,
8/9/2016,9/1/2019,4,1.56190001964569,,,0,
8/9/2016,10/1/2019,4,1.44340002536774,,,0,
8/9/2016,11/1/2019,4,1.41789996623993,,,0,
8/9/2016,12/1/2019,4,1.40240001678467,,,0,
8/9/2016,1/1/2020,4,1.4074000120163,,,0,
8/10/2016,9/1/2016,1,41.7099990844727,43.3899993896484,41.4199981689453,650784,
8/10/2016,10/1/2016,1,42.4599990844727,44.1199989318848,42.1699981689453,231657,
8/10/2016,11/1/2016,1,43.25,44.8600006103516,42.9700012207031,105693,
8/10/2016,12/1/2016,1,44,45.5999984741211,43.7200012207031,86358,
8/10/2016,1/1/2017,1,44.689998626709,46.189998626709,44.4000015258789,28625,
8/10/2016,2/1/2017,1,45.2400016784668,46.5999984741211,44.9599990844727,14437,
8/10/2016,3/1/2017,1,45.7099990844727,47.0499992370606,45.4799995422363,19681,
8/10/2016,4/1/2017,1,46.1199989318848,47.2599983215332,45.9300003051758,18830,
8/10/2016,5/1/2017,1,46.4700012207031,47.6500015258789,46.2900009155274,12939,
8/10/2016,6/1/2017,1,46.7599983215332,48.0200004577637,46.5400009155273,20917,
8/10/2016,7/1/2017,1,47.0099983215332,48.2400016784668,46.8400001525879,2665,
8/10/2016,8/1/2017,1,47.25,48.0999984741211,47.7099990844727,1483,
8/10/2016,9/1/2017,1,47.4799995422363,48.4000015258789,47.8699989318848,2667,
8/10/2016,10/1/2017,1,47.7099990844727,48.5699996948242,47.8499984741211,586,
8/10/2016,11/1/2017,1,47.9500007629395,48.5499992370606,48.3300018310547,420,
8/10/2016,12/1/2017,1,48.2099990844727,49.3699989318848,48,24880,
8/10/2016,1/1/2018,1,48.4000015258789,48.9900016784668,48.7599983215332,53,
8/10/2016,2/1/2018,1,48.5800018310547,,48.8800010681152,48,
8/10/2016,3/1/2018,1,48.7599983215332,,,135,
8/10/2016,4/1/2018,1,48.9599990844727,,,17,
8/10/2016,5/1/2018,1,49.1599998474121,,,0,
8/10/2016,6/1/2018,1,49.3499984741211,50.3800010681152,49.189998626709,1629,
8/10/2016,7/1/2018,1,49.5,50.0299987792969,49.8800010681152,0,
8/10/2016,8/1/2018,1,49.6599998474121,50.1500015258789,50.060001373291,0,
8/10/2016,9/1/2018,1,49.8300018310547,50.2900009155273,,0,
8/10/2016,10/1/2018,1,50.0099983215332,,,0,
8/10/2016,11/1/2018,1,50.2099990844727,,,0,
8/10/2016,12/1/2018,1,50.4099998474121,51.4199981689453,50.2700004577637,3391,
8/10/2016,1/1/2019,1,50.5099983215332,,,0,
8/10/2016,2/1/2019,1,50.6199989318848,,,0,
8/10/2016,3/1/2019,1,50.7299995422363,,,0,
8/10/2016,4/1/2019,1,50.8499984741211,,,0,
8/10/2016,5/1/2019,1,50.9799995422363,,,0,
8/10/2016,6/1/2019,1,51.1300010681152,,,41,
8/10/2016,7/1/2019,1,51.2000007629395,,,0,
8/10/2016,8/1/2019,1,51.310001373291,,,0,
8/10/2016,9/1/2019,1,51.439998626709,,,0,
8/10/2016,10/1/2019,1,51.5800018310547,,,0,
8/10/2016,11/1/2019,1,51.7299995422363,,,0,
8/10/2016,12/1/2019,1,51.9099998474121,52.8800010681152,51.9099998474121,384,
8/10/2016,1/1/2020,1,51.9900016784668,,,0,
8/10/2016,2/1/2020,1,52.0699996948242,,,0,
8/10/2016,3/1/2020,1,52.1599998474121,,,0,
8/10/2016,4/1/2020,1,52.2599983215332,,,0,
8/10/2016,5/1/2020,1,52.3699989318848,,,0,
8/10/2016,6/1/2020,1,52.5,,,0,
8/10/2016,7/1/2020,1,52.5099983215332,,,0,
8/10/2016,8/1/2020,1,52.560001373291,,,0,
8/10/2016,9/1/2020,1,52.6500015258789,,,0,
8/10/2016,10/1/2020,1,52.7599983215332,,,0,
8/10/2016,11/1/2020,1,52.8899993896484,,,0,
8/10/2016,12/1/2020,1,53.0499992370605,53.4199981689453,53.0999984741211,15,
8/10/2016,1/1/2021,1,53.0900001525879,,,0,
8/10/2016,2/1/2021,1,53.1399993896484,,,0,
8/10/2016,3/1/2021,1,53.2000007629395,,,0,
8/10/2016,4/1/2021,1,53.2799987792969,,,0,
8/10/2016,5/1/2021,1,53.3800010681152,,,0,
8/10/2016,6/1/2021,1,53.5099983215332,,,0,
8/10/2016,7/1/2021,1,53.4900016784668,,,0,
8/10/2016,8/1/2021,1,53.5200004577637,,,0,
8/10/2016,9/1/2021,1,53.5800018310547,,,0,
8/10/2016,10/1/2021,1,53.6699981689453,,,0,
8/10/2016,11/1/2021,1,53.7900009155274,,,0,
8/10/2016,12/1/2021,1,53.939998626709,,,0,
8/10/2016,6/1/2022,1,54.4099998474121,,,0,
8/10/2016,12/1/2022,1,54.8400001525879,,,0,
8/10/2016,6/1/2023,1,55.25,,,0,
8/10/2016,12/1/2023,1,55.6599998474121,,,0,
8/10/2016,6/1/2024,1,55.8300018310547,,,0,
8/10/2016,12/1/2024,1,55.9900016784668,,,0,
8/10/2016,9/1/2016,3,1.31840002536774,1.35640001296997,1.31140005588532,65578,
8/10/2016,10/1/2016,3,1.34230005741119,1.38030004501343,1.33539998531342,48220,
8/10/2016,11/1/2016,3,1.36440002918243,1.40180003643036,1.35720002651215,31651,
8/10/2016,12/1/2016,3,1.38240003585815,1.42030000686646,1.37479996681213,18662,
8/10/2016,1/1/2017,3,1.40129995346069,1.4349000453949,1.39390003681183,7057,
8/10/2016,2/1/2017,3,1.41340005397797,1.44879996776581,1.4070999622345,4030,
8/10/2016,3/1/2017,3,1.41919994354248,1.44959998130798,1.41359996795654,3916,
8/10/2016,4/1/2017,3,1.42009997367859,1.45379996299744,1.41480004787445,2847,
8/10/2016,5/1/2017,3,1.4268000125885,1.45009994506836,1.42630004882813,1807,
8/10/2016,6/1/2017,3,1.4345999956131,1.46410000324249,1.42620003223419,1284,
8/10/2016,7/1/2017,3,1.44439995288849,1.46420001983643,1.43900001049042,111,
8/10/2016,8/1/2017,3,1.45529997348785,1.47549998760223,1.45120000839233,237,
8/10/2016,9/1/2017,3,1.46739995479584,1.47819995880127,1.47669994831085,260,
8/10/2016,10/1/2017,3,1.47979998588562,1.49699997901917,1.48959994316101,141,
8/10/2016,11/1/2017,3,1.49140000343323,1.50360000133514,1.49950003623962,131,
8/10/2016,12/1/2017,3,1.50160002708435,1.52839994430542,1.49500000476837,1032,
8/10/2016,1/1/2018,3,1.51199996471405,1.52880001068115,1.52250003814697,7,
8/10/2016,2/1/2018,3,1.51670002937317,,,1,
8/10/2016,3/1/2018,3,1.51639997959137,,,0,
8/10/2016,4/1/2018,3,1.51289999485016,,,0,
8/10/2016,5/1/2018,3,1.51789999008179,,,0,
8/10/2016,6/1/2018,3,1.5246000289917,1.52900004386902,1.52900004386902,3,
8/10/2016,7/1/2018,3,1.53610002994537,,,0,
8/10/2016,8/1/2018,3,1.54910004138947,,,0,
8/10/2016,9/1/2018,3,1.56260001659393,,,0,
8/10/2016,10/1/2018,3,1.57459998130798,,,0,
8/10/2016,11/1/2018,3,1.58510005474091,,,0,
8/10/2016,12/1/2018,3,1.5945999622345,1.61119997501373,1.59660005569458,3,
8/10/2016,1/1/2019,3,1.603600025177,,,0,
8/10/2016,2/1/2019,3,1.60860002040863,,,0,
8/10/2016,3/1/2019,3,1.60759997367859,,,0,
8/10/2016,4/1/2019,3,1.60309994220734,,,0,
8/10/2016,5/1/2019,3,1.60759997367859,,,0,
8/10/2016,6/1/2019,3,1.61510002613068,,,0,
8/10/2016,7/1/2019,3,1.62409996986389,,,0,
8/10/2016,8/1/2019,3,1.63359999656677,,,0,
8/10/2016,9/1/2019,3,1.64359998703003,,,0,
8/10/2016,10/1/2019,3,1.65209996700287,,,0,
8/10/2016,11/1/2019,3,1.65960001945496,,,0,
8/10/2016,12/1/2019,3,1.66559994220734,,,0,
8/10/2016,1/1/2020,3,1.67309999465942,,,0,
8/10/2016,9/1/2016,4,1.30139994621277,1.36559998989105,1.29560005664825,85479,
8/10/2016,10/1/2016,4,1.23039996623993,1.28620004653931,1.22459995746613,72297,
8/10/2016,11/1/2016,4,1.2253999710083,1.27769994735718,1.21940004825592,37769,
8/10/2016,12/1/2016,4,1.22169995307922,1.27149999141693,1.21560001373291,22400,
8/10/2016,1/1/2017,4,1.23010003566742,1.27600002288818,1.2257000207901,7340,
8/10/2016,2/1/2017,4,1.24409997463226,1.29030001163483,1.24170005321503,2896,
8/10/2016,3/1/2017,4,1.26600003242493,1.31070005893707,1.26230001449585,3330,
8/10/2016,4/1/2017,4,1.45459997653961,1.49849998950958,1.45239996910095,2527,
8/10/2016,5/1/2017,4,1.46619999408722,1.50269997119904,1.47259998321533,1027,
8/10/2016,6/1/2017,4,1.46749997138977,1.50960004329681,1.46270000934601,1339,
8/10/2016,7/1/2017,4,1.46239995956421,,,225,
8/10/2016,8/1/2017,4,1.45210003852844,,,315,
8/10/2016,9/1/2017,4,1.43359994888306,,1.44739997386932,371,
8/10/2016,10/1/2017,4,1.31560003757477,1.34109997749329,1.32439994812012,214,
8/10/2016,11/1/2017,4,1.29340004920959,1.31659996509552,1.30400002002716,129,
8/10/2016,12/1/2017,4,1.28159999847412,1.3173999786377,1.27830004692078,848,
8/10/2016,1/1/2018,4,1.28770005702972,1.30949997901917,1.30060005187988,7,
8/10/2016,2/1/2018,4,1.30569994449615,1.33050000667572,1.31169998645782,20,
8/10/2016,3/1/2018,4,1.33169996738434,,1.34949994087219,23,
8/10/2016,4/1/2018,4,1.54219996929169,,1.56009995937347,7,
8/10/2016,5/1/2018,4,1.55519998073578,,1.5735000371933,4,
8/10/2016,6/1/2018,4,1.55970001220703,,1.57799994945526,4,
8/10/2016,7/1/2018,4,1.54990005493164,,,0,
8/10/2016,8/1/2018,4,1.53460001945496,,,0,
8/10/2016,9/1/2018,4,1.51230001449585,,,0,
8/10/2016,10/1/2018,4,1.38129997253418,,,0,
8/10/2016,11/1/2018,4,1.35580003261566,,,0,
8/10/2016,12/1/2018,4,1.34080004692078,1.36899995803833,1.34609997272491,26,
8/10/2016,1/1/2019,4,1.34829998016357,,,0,
8/10/2016,2/1/2019,4,1.36280000209808,,,0,
8/10/2016,3/1/2019,4,1.38779997825623,,,0,
8/10/2016,4/1/2019,4,1.59860002994537,,,0,
8/10/2016,5/1/2019,4,1.60459995269775,,,0,
8/10/2016,6/1/2019,4,1.60060000419617,,,0,
8/10/2016,7/1/2019,4,1.5871000289917,,,0,
8/10/2016,8/1/2019,4,1.56659996509552,,,0,
8/10/2016,9/1/2019,4,1.54610002040863,,,0,
8/10/2016,10/1/2019,4,1.42760002613068,,,0,
8/10/2016,11/1/2019,4,1.40209996700287,,,0,
8/10/2016,12/1/2019,4,1.38660001754761,,,0,
8/10/2016,1/1/2020,4,1.39160001277924,,,0,
8/11/2016,9/1/2016,1,43.4900016784668,43.8600006103516,41.0999984741211,656869,
8/11/2016,10/1/2016,1,44.2299995422363,44.5900001525879,41.8499984741211,236956,
8/11/2016,11/1/2016,1,44.9900016784668,45.3499984741211,42.6399993896484,93454,
8/11/2016,12/1/2016,1,45.7099990844727,46.0699996948242,43.3800010681152,82187,
8/11/2016,1/1/2017,1,46.3800010681152,46.7200012207031,44.0900001525879,23387,
8/11/2016,2/1/2017,1,46.9099998474121,47.2400016784668,44.6500015258789,12051,
8/11/2016,3/1/2017,1,47.3600006103516,47.6300010681152,45.1300010681152,19606,
8/11/2016,4/1/2017,1,47.75,47.8600006103516,45.5499992370605,13640,
8/11/2016,5/1/2017,1,48.0800018310547,48.2099990844727,45.9099998474121,10407,
8/11/2016,6/1/2017,1,48.3499984741211,48.6300010681152,46.2099990844727,21051,
8/11/2016,7/1/2017,1,48.5699996948242,48.7099990844727,46.6399993896484,2524,
8/11/2016,8/1/2017,1,48.7799987792969,48.7400016784668,46.9599990844727,2906,
8/11/2016,9/1/2017,1,48.9799995422363,49.0699996948242,48.8899993896484,2994,
8/11/2016,10/1/2017,1,49.1800003051758,49.2599983215332,49.1300010681152,1430,
8/11/2016,11/1/2017,1,49.3899993896484,49.3499984741211,49.3499984741211,936,
8/11/2016,12/1/2017,1,49.6199989318848,49.9099998474121,47.6699981689453,26549,
8/11/2016,1/1/2018,1,49.7900009155273,49.7900009155273,49.7000007629395,994,
8/11/2016,2/1/2018,1,49.9599990844727,50,49.9099998474121,474,
8/11/2016,3/1/2018,1,50.1199989318848,49.9199981689453,,312,
8/11/2016,4/1/2018,1,50.2999992370606,49.9500007629395,,27,
8/11/2016,5/1/2018,1,50.4799995422363,50.1399993896484,,6,
8/11/2016,6/1/2018,1,50.6599998474121,50.9199981689453,48.8499984741211,1312,
8/11/2016,7/1/2018,1,50.7999992370606,50.5400009155273,,5,
8/11/2016,8/1/2018,1,50.9500007629395,50.6599998474121,,0,
8/11/2016,9/1/2018,1,51.1100006103516,50.810001373291,,0,
8/11/2016,10/1/2018,1,51.2799987792969,51.2599983215332,51.1699981689453,42,
8/11/2016,11/1/2018,1,51.4700012207031,,,12,
8/11/2016,12/1/2018,1,51.6599998474121,51.9199981689453,49.9500007629395,2378,
8/11/2016,1/1/2019,1,51.75,,,0,
8/11/2016,2/1/2019,1,51.8499984741211,,,50,
8/11/2016,3/1/2019,1,51.9500007629395,,,0,
8/11/2016,4/1/2019,1,52.060001373291,,,0,
8/11/2016,5/1/2019,1,52.1800003051758,,,0,
8/11/2016,6/1/2019,1,52.3199996948242,,,25,
8/11/2016,7/1/2019,1,52.3899993896484,,,0,
8/11/2016,8/1/2019,1,52.5,,,0,
8/11/2016,9/1/2019,1,52.6300010681152,,,0,
8/11/2016,10/1/2019,1,52.7700004577637,,,0,
8/11/2016,11/1/2019,1,52.9199981689453,,,0,
8/11/2016,12/1/2019,1,53.0999984741211,53.3699989318848,51.4900016784668,362,
8/11/2016,1/1/2020,1,53.1699981689453,,,0,
8/11/2016,2/1/2020,1,53.25,,,0,
8/11/2016,3/1/2020,1,53.3400001525879,,,0,
8/11/2016,4/1/2020,1,53.4300003051758,,,0,
8/11/2016,5/1/2020,1,53.5400009155273,,,0,
8/11/2016,6/1/2020,1,53.6599998474121,,,0,
8/11/2016,7/1/2020,1,53.6599998474121,,,0,
8/11/2016,8/1/2020,1,53.7000007629395,,,0,
8/11/2016,9/1/2020,1,53.7799987792969,,,0,
8/11/2016,10/1/2020,1,53.8800010681152,,,0,
8/11/2016,11/1/2020,1,54.0099983215332,,,0,
8/11/2016,12/1/2020,1,54.1699981689453,54.5,54.4099998474121,26,
8/11/2016,1/1/2021,1,54.2099990844727,,,0,
8/11/2016,2/1/2021,1,54.2599983215332,,,0,
8/11/2016,3/1/2021,1,54.3199996948242,,,0,
8/11/2016,4/1/2021,1,54.4000015258789,,,0,
8/11/2016,5/1/2021,1,54.5,,,0,
8/11/2016,6/1/2021,1,54.6300010681152,,,0,
8/11/2016,7/1/2021,1,54.6100006103516,,,0,
8/11/2016,8/1/2021,1,54.6399993896484,,,0,
8/11/2016,9/1/2021,1,54.7000007629395,,,0,
8/11/2016,10/1/2021,1,54.7900009155273,,,0,
8/11/2016,11/1/2021,1,54.9099998474121,,,0,
8/11/2016,12/1/2021,1,55.060001373291,54.1800003051758,,0,
8/11/2016,6/1/2022,1,55.5299987792969,,,0,
8/11/2016,12/1/2022,1,55.9599990844727,56.0099983215332,56.0099983215332,1,
8/11/2016,6/1/2023,1,56.3699989318848,,,0,
8/11/2016,12/1/2023,1,56.7799987792969,56.0099983215332,,0,
8/11/2016,6/1/2024,1,56.9500007629395,,,0,
8/11/2016,12/1/2024,1,57.1100006103516,,,0,
8/11/2016,9/1/2016,3,1.38489997386932,1.39339995384216,1.30599999427795,79908,
8/11/2016,10/1/2016,3,1.40380001068115,1.41260004043579,1.32939994335175,60984,
8/11/2016,11/1/2016,3,1.42180001735687,1.43110001087189,1.35080003738403,40098,
8/11/2016,12/1/2016,3,1.43669998645782,1.44659996032715,1.36860001087189,27701,
8/11/2016,1/1/2017,3,1.45340001583099,1.46340000629425,1.38750004768372,9689,
8/11/2016,2/1/2017,3,1.46399998664856,1.4695999622345,1.4021999835968,3325,
8/11/2016,3/1/2017,3,1.46829998493195,1.47449994087219,1.40489995479584,4383,
8/11/2016,4/1/2017,3,1.4679000377655,1.47679996490479,1.41040003299713,2949,
8/11/2016,5/1/2017,3,1.47350001335144,1.4753999710083,1.46490001678467,1737,
8/11/2016,6/1/2017,3,1.48010003566742,1.48790001869202,1.42030000686646,2831,
8/11/2016,7/1/2017,3,1.48889994621277,1.49199998378754,1.47449994087219,306,
8/11/2016,8/1/2017,3,1.49899995326996,1.50160002708435,1.4967999458313,265,
8/11/2016,9/1/2017,3,1.51049995422363,1.51999998092651,1.51030004024506,442,
8/11/2016,10/1/2017,3,1.52230000495911,1.51180005073547,,312,
8/11/2016,11/1/2017,3,1.53320002555847,1.52390003204346,1.5132999420166,70,
8/11/2016,12/1/2017,3,1.542799949646,1.54879999160767,1.48810005187988,982,
8/11/2016,1/1/2018,3,1.55280005931854,1.55690002441406,1.52279996871948,49,
8/11/2016,2/1/2018,3,1.55719995498657,1.56159996986389,1.55309998989105,9,
8/11/2016,3/1/2018,3,1.55649995803833,1.54390001296997,,1,
8/11/2016,4/1/2018,3,1.55250000953674,1.53840005397797,,0,
8/11/2016,5/1/2018,3,1.55750000476837,1.54100000858307,,0,
8/11/2016,6/1/2018,3,1.56420004367828,,,0,
8/11/2016,7/1/2018,3,1.57570004463196,1.55799996852875,,0,
8/11/2016,8/1/2018,3,1.58870005607605,1.55690002441406,,0,
8/11/2016,9/1/2018,3,1.60220003128052,,,0,
8/11/2016,10/1/2018,3,1.61419999599457,1.57729995250702,,0,
8/11/2016,11/1/2018,3,1.6246999502182,1.60739994049072,,0,
8/11/2016,12/1/2018,3,1.63419997692108,1.62909996509552,,3,
8/11/2016,1/1/2019,3,1.64320003986359,,,0,
8/11/2016,2/1/2019,3,1.64820003509521,,,0,
8/11/2016,3/1/2019,3,1.64719998836517,,,0,
8/11/2016,4/1/2019,3,1.64269995689392,,,0,
8/11/2016,5/1/2019,3,1.64719998836517,,,0,
8/11/2016,6/1/2019,3,1.65470004081726,,,0,
8/11/2016,7/1/2019,3,1.66369998455048,,,0,
8/11/2016,8/1/2019,3,1.67320001125336,,,0,
8/11/2016,9/1/2019,3,1.68320000171661,,,0,
8/11/2016,10/1/2019,3,1.69169998168945,,,0,
8/11/2016,11/1/2019,3,1.69920003414154,,,0,
8/11/2016,12/1/2019,3,1.70519995689392,,,0,
8/11/2016,1/1/2020,3,1.71270000934601,,,0,
8/11/2016,9/1/2016,4,1.3617000579834,1.36679995059967,1.28170001506805,74755,
8/11/2016,10/1/2016,4,1.28999996185303,1.29419994354248,1.21150004863739,57776,
8/11/2016,11/1/2016,4,1.28320002555847,1.28719997406006,1.20729994773865,35475,
8/11/2016,12/1/2016,4,1.27779996395111,1.28149998188019,1.20410001277924,24123,
8/11/2016,1/1/2017,4,1.2853000164032,1.28830003738403,1.2175999879837,9739,
8/11/2016,2/1/2017,4,1.29830002784729,1.3014999628067,1.22790002822876,3489,
8/11/2016,3/1/2017,4,1.3183000087738,1.3231999874115,1.2503000497818,4394,
8/11/2016,4/1/2017,4,1.50559997558594,1.50800001621246,1.43980002403259,1842,
8/11/2016,5/1/2017,4,1.51610004901886,1.5168000459671,1.46340000629425,1265,
8/11/2016,6/1/2017,4,1.51579999923706,1.52100002765656,1.45389997959137,1195,
8/11/2016,7/1/2017,4,1.50960004329681,1.494500041008,1.46410000324249,216,
8/11/2016,8/1/2017,4,1.49849998950958,1.47920000553131,,244,
8/11/2016,9/1/2017,4,1.47909998893738,1.46770000457764,,169,
8/11/2016,10/1/2017,4,1.36070001125336,1.35350000858307,,113,
8/11/2016,11/1/2017,4,1.33899998664856,1.32990002632141,,80,
8/11/2016,12/1/2017,4,1.32760000228882,1.32819998264313,1.26830005645752,1396,
8/11/2016,1/1/2018,4,1.333899974823,1.3206000328064,,31,
8/11/2016,2/1/2018,4,1.35189998149872,1.3458000421524,1.30490005016327,1,
8/11/2016,3/1/2018,4,1.37740004062653,1.35930001735687,,0,
8/11/2016,4/1/2018,4,1.58739995956421,1.55369997024536,,0,
8/11/2016,5/1/2018,4,1.59990000724792,1.56009995937347,,0,
8/11/2016,6/1/2018,4,1.60440003871918,1.58780002593994,,0,
8/11/2016,7/1/2018,4,1.59399998188019,1.56169998645782,,0,
8/11/2016,8/1/2018,4,1.57809996604919,1.53600001335144,,0,
8/11/2016,9/1/2018,4,1.55519998073578,,,0,
8/11/2016,10/1/2018,4,1.42349994182587,,,0,
8/11/2016,11/1/2018,4,1.39730000495911,1.36259996891022,,0,
8/11/2016,12/1/2018,4,1.38160002231598,1.37880003452301,,10,
8/11/2016,1/1/2019,4,1.38909995555878,,,0,
8/11/2016,2/1/2019,4,1.40359997749329,,,0,
8/11/2016,3/1/2019,4,1.42859995365143,,,0,
8/11/2016,4/1/2019,4,1.63940000534058,,,0,
8/11/2016,5/1/2019,4,1.64540004730225,,,0,
8/11/2016,6/1/2019,4,1.64139997959137,,,0,
8/11/2016,7/1/2019,4,1.6279000043869,,,0,
8/11/2016,8/1/2019,4,1.60739994049072,,,0,
8/11/2016,9/1/2019,4,1.58689999580383,,,0,
8/11/2016,10/1/2019,4,1.46840000152588,,,0,
8/11/2016,11/1/2019,4,1.44289994239807,,,0,
8/11/2016,12/1/2019,4,1.42739999294281,,,0,
8/11/2016,1/1/2020,4,1.43239998817444,,,0,
8/12/2016,9/1/2016,1,44.4900016784668,44.7799987792969,43.310001373291,529661,
8/12/2016,10/1/2016,1,45.1800003051758,45.4700012207031,44.0299987792969,182206,
8/12/2016,11/1/2016,1,45.8899993896484,46.1599998474121,44.7700004577637,68452,
8/12/2016,12/1/2016,1,46.5699996948242,46.8600006103516,45.4700012207031,66960,
8/12/2016,1/1/2017,1,47.2000007629395,47.4099998474121,46.1199989318848,19585,
8/12/2016,2/1/2017,1,47.7000007629395,47.8899993896484,46.7000007629395,11455,
8/12/2016,3/1/2017,1,48.1300010681152,48.2900009155273,47.060001373291,16402,
8/12/2016,4/1/2017,1,48.5,48.6100006103516,47.4599990844727,5860,
8/12/2016,5/1/2017,1,48.810001373291,48.9099998474121,47.8400001525879,6542,
8/12/2016,6/1/2017,1,49.0699996948242,49.3199996948242,48.0499992370605,16194,
8/12/2016,7/1/2017,1,49.2900009155273,49.3600006103516,48.439998626709,1581,
8/12/2016,8/1/2017,1,49.4900016784668,49.560001373291,48.8899993896484,1886,
8/12/2016,9/1/2017,1,49.6800003051758,49.7599983215332,48.9599990844727,3414,
8/12/2016,10/1/2017,1,49.8699989318848,49.7400016784668,49.1300010681152,1134,
8/12/2016,11/1/2017,1,50.0800018310547,49.9599990844727,49.7700004577637,1528,
8/12/2016,12/1/2017,1,50.2999992370606,50.5699996948242,49.3300018310547,22439,
8/12/2016,1/1/2018,1,50.4599990844727,50.3499984741211,50.310001373291,394,
8/12/2016,2/1/2018,1,50.6100006103516,50.4900016784668,50.4000015258789,135,
8/12/2016,3/1/2018,1,50.7599983215332,50.5400009155273,,229,
8/12/2016,4/1/2018,1,50.9300003051758,50.6699981689453,,73,
8/12/2016,5/1/2018,1,51.0999984741211,50.8400001525879,,61,
8/12/2016,6/1/2018,1,51.2700004577637,51.4700012207031,50.4300003051758,1536,
8/12/2016,7/1/2018,1,51.3899993896484,51.0200004577637,,58,
8/12/2016,8/1/2018,1,51.5200004577637,51.1300010681152,,3,
8/12/2016,9/1/2018,1,51.6699981689453,51.2799987792969,,187,
8/12/2016,10/1/2018,1,51.8300018310547,,,0,
8/12/2016,11/1/2018,1,52,,,5,
8/12/2016,12/1/2018,1,52.1800003051758,52.3699989318848,51.3899993896484,2567,
8/12/2016,1/1/2019,1,52.2599983215332,,,0,
8/12/2016,2/1/2019,1,52.3499984741211,,,0,
8/12/2016,3/1/2019,1,52.4500007629395,,,0,
8/12/2016,4/1/2019,1,52.5499992370605,,,0,
8/12/2016,5/1/2019,1,52.6599998474121,,,0,
8/12/2016,6/1/2019,1,52.7900009155273,,,22,
8/12/2016,7/1/2019,1,52.8499984741211,,,0,
8/12/2016,8/1/2019,1,52.9500007629395,,,0,
8/12/2016,9/1/2019,1,53.0699996948242,,,0,
8/12/2016,10/1/2019,1,53.2000007629395,,,0,
8/12/2016,11/1/2019,1,53.3499984741211,,,0,
8/12/2016,12/1/2019,1,53.5200004577637,53.4500007629395,53.0900001525879,336,
8/12/2016,1/1/2020,1,53.5900001525879,,,0,
8/12/2016,2/1/2020,1,53.6699981689453,,,0,
8/12/2016,3/1/2020,1,53.7599983215332,,,0,
8/12/2016,4/1/2020,1,53.8499984741211,,,0,
8/12/2016,5/1/2020,1,53.9599990844727,,,0,
8/12/2016,6/1/2020,1,54.0800018310547,,,0,
8/12/2016,7/1/2020,1,54.0800018310547,,,0,
8/12/2016,8/1/2020,1,54.1199989318848,,,0,
8/12/2016,9/1/2020,1,54.2000007629395,,,0,
8/12/2016,10/1/2020,1,54.2999992370605,,,0,
8/12/2016,11/1/2020,1,54.4300003051758,,,0,
8/12/2016,12/1/2020,1,54.5900001525879,54.3199996948242,54.189998626709,64,
8/12/2016,1/1/2021,1,54.6300010681152,,,0,
8/12/2016,2/1/2021,1,54.6800003051758,,,0,
8/12/2016,3/1/2021,1,54.7400016784668,,,0,
8/12/2016,4/1/2021,1,54.8199996948242,,,0,
8/12/2016,5/1/2021,1,54.9199981689453,,,0,
8/12/2016,6/1/2021,1,55.0499992370605,,,0,
8/12/2016,7/1/2021,1,55.0299987792969,,,0,
8/12/2016,8/1/2021,1,55.060001373291,,,0,
8/12/2016,9/1/2021,1,55.1199989318848,,,0,
8/12/2016,10/1/2021,1,55.2099990844727,,,0,
8/12/2016,11/1/2021,1,55.3300018310547,,,0,
8/12/2016,12/1/2021,1,55.4799995422363,,,0,
8/12/2016,6/1/2022,1,55.9500007629395,,,0,
8/12/2016,12/1/2022,1,56.3800010681152,56.0900001525879,,0,
8/12/2016,6/1/2023,1,56.7900009155273,,,0,
8/12/2016,12/1/2023,1,57.2000007629395,,,0,
8/12/2016,6/1/2024,1,57.3699989318848,,,0,
8/12/2016,12/1/2024,1,57.5299987792969,,,0,
8/12/2016,9/1/2016,3,1.40859997272491,1.41480004787445,1.36759996414185,44710,
8/12/2016,10/1/2016,3,1.42739999294281,1.43309998512268,1.38759994506836,28268,
8/12/2016,11/1/2016,3,1.44550001621246,1.45060002803803,1.40729999542236,18426,
8/12/2016,12/1/2016,3,1.46039998531342,1.46570003032684,1.42299997806549,14097,
8/12/2016,1/1/2017,3,1.47689998149872,1.48099994659424,1.44260001182556,6156,
8/12/2016,2/1/2017,3,1.48730003833771,1.49049997329712,1.45360004901886,2281,
8/12/2016,3/1/2017,3,1.49150002002716,1.49409997463226,1.45799994468689,2864,
8/12/2016,4/1/2017,3,1.49059998989105,1.49230003356934,1.46119999885559,1451,
8/12/2016,5/1/2017,3,1.49539995193481,1.49559998512268,1.47699999809265,753,
8/12/2016,6/1/2017,3,1.50109994411469,1.50569999217987,1.46979999542236,2177,
8/12/2016,7/1/2017,3,1.50960004329681,1.50960004329681,1.50929999351501,212,
8/12/2016,8/1/2017,3,1.51950001716614,1.51839995384216,1.51199996471405,143,
8/12/2016,9/1/2017,3,1.53069996833801,1.52499997615814,1.52499997615814,149,
8/12/2016,10/1/2017,3,1.54219996929169,1.53999996185303,1.52160000801086,123,
8/12/2016,11/1/2017,3,1.55299997329712,1.54999995231628,1.54999995231628,91,
8/12/2016,12/1/2017,3,1.56239998340607,1.56400001049042,1.5353000164032,1083,
8/12/2016,1/1/2018,3,1.57219994068146,1.57000005245209,1.57000005245209,7,
8/12/2016,2/1/2018,3,1.57659995555878,1.56169998645782,,1,
8/12/2016,3/1/2018,3,1.57589995861053,1.56019997596741,,0,
8/12/2016,4/1/2018,3,1.57190001010895,1.55369997024536,,0,
8/12/2016,5/1/2018,3,1.57710003852844,,,0,
8/12/2016,6/1/2018,3,1.58379995822907,,,0,
8/12/2016,7/1/2018,3,1.59529995918274,,,0,
8/12/2016,8/1/2018,3,1.60810005664825,,,0,
8/12/2016,9/1/2018,3,1.62139999866486,,,0,
8/12/2016,10/1/2018,3,1.63320004940033,,,0,
8/12/2016,11/1/2018,3,1.6434999704361,1.625,,0,
8/12/2016,12/1/2018,3,1.65279996395111,1.64549994468689,,17,
8/12/2016,1/1/2019,3,1.66180002689362,,,0,
8/12/2016,2/1/2019,3,1.66680002212524,,,0,
8/12/2016,3/1/2019,3,1.6657999753952,,,0,
8/12/2016,4/1/2019,3,1.66129994392395,,,0,
8/12/2016,5/1/2019,3,1.6657999753952,,,0,
8/12/2016,6/1/2019,3,1.67330002784729,,,0,
8/12/2016,7/1/2019,3,1.68229997158051,,,0,
8/12/2016,8/1/2019,3,1.69179999828339,,,0,
8/12/2016,9/1/2019,3,1.70179998874664,,,0,
8/12/2016,10/1/2019,3,1.71029996871948,,,0,
8/12/2016,11/1/2019,3,1.71780002117157,,,0,
8/12/2016,12/1/2019,3,1.72379994392395,,,0,
8/12/2016,1/1/2020,3,1.73129999637604,,,0,
8/12/2016,9/1/2016,4,1.37090003490448,1.37909996509552,1.34109997749329,55820,
8/12/2016,10/1/2016,4,1.29970002174377,1.30719995498657,1.27279996871948,48026,
8/12/2016,11/1/2016,4,1.29470002651215,1.30099999904633,1.26689994335175,22075,
8/12/2016,12/1/2016,4,1.29050004482269,1.2960000038147,1.26240003108978,12588,
8/12/2016,1/1/2017,4,1.29729998111725,1.30120003223419,1.27250003814697,4374,
8/12/2016,2/1/2017,4,1.30999994277954,1.31350004673004,1.28340005874634,1508,
8/12/2016,3/1/2017,4,1.33019995689392,1.33449995517731,1.30719995498657,1802,
8/12/2016,4/1/2017,4,1.51750004291534,1.51950001716614,1.49140000343323,365,
8/12/2016,5/1/2017,4,1.52810001373291,1.52649998664856,1.51610004901886,90,
8/12/2016,6/1/2017,4,1.52789998054504,1.53180003166199,1.50390005111694,469,
8/12/2016,7/1/2017,4,1.5217000246048,1.52090001106262,1.52090001106262,93,
8/12/2016,8/1/2017,4,1.51059997081757,1.50129997730255,1.49230003356934,165,
8/12/2016,9/1/2017,4,1.49090003967285,1.48339998722076,,258,
8/12/2016,10/1/2017,4,1.3746999502182,1.36510002613068,,260,
8/12/2016,11/1/2017,4,1.35440003871918,1.34280002117157,,222,
8/12/2016,12/1/2017,4,1.34399998188019,1.34689998626709,1.31659996509552,869,
8/12/2016,1/1/2018,4,1.35080003738403,1.33749997615814,,17,
8/12/2016,2/1/2018,4,1.36880004405975,1.36419999599457,,0,
8/12/2016,3/1/2018,4,1.39479994773865,1.37960004806519,,0,
8/12/2016,4/1/2018,4,1.60430002212524,,,0,
8/12/2016,5/1/2018,4,1.61660003662109,1.60210001468658,,24,
8/12/2016,6/1/2018,4,1.62020003795624,1.6055999994278,,124,
8/12/2016,7/1/2018,4,1.60930001735687,,,0,
8/12/2016,8/1/2018,4,1.5929000377655,,,0,
8/12/2016,9/1/2018,4,1.56939995288849,,,0,
8/12/2016,10/1/2018,4,1.43710005283356,,,0,
8/12/2016,11/1/2018,4,1.4103000164032,,,0,
8/12/2016,12/1/2018,4,1.39400005340576,1.38660001754761,,6,
8/12/2016,1/1/2019,4,1.40149998664856,,,0,
8/12/2016,2/1/2019,4,1.41620004177094,,,0,
8/12/2016,3/1/2019,4,1.44120001792908,,,0,
8/12/2016,4/1/2019,4,1.65199995040894,,,0,
8/12/2016,5/1/2019,4,1.65799999237061,,,0,
8/12/2016,6/1/2019,4,1.65400004386902,,,0,
8/12/2016,7/1/2019,4,1.64049994945526,,,0,
8/12/2016,8/1/2019,4,1.62000000476837,,,0,
8/12/2016,9/1/2019,4,1.59949994087219,,,0,
8/12/2016,10/1/2019,4,1.48099994659424,,,0,
8/12/2016,11/1/2019,4,1.45550000667572,,,0,
8/12/2016,12/1/2019,4,1.44000005722046,,,0,
8/12/2016,1/1/2020,4,1.44500005245209,,,0,
8/15/2016,9/1/2016,1,45.7400016784668,45.9300003051758,44.3800010681152,502515,
8/15/2016,10/1/2016,1,46.4000015258789,46.5900001525879,45.060001373291,237271,
8/15/2016,11/1/2016,1,47.0999984741211,47.2700004577637,45.7599983215332,65811,
8/15/2016,12/1/2016,1,47.7700004577637,47.9300003051758,46.4199981689453,65223,
8/15/2016,1/1/2017,1,48.3699989318848,48.4900016784668,47.0900001525879,20406,
8/15/2016,2/1/2017,1,48.8499984741211,48.9700012207031,47.5800018310547,13161,
8/15/2016,3/1/2017,1,49.2599983215332,49.4000015258789,48,20905,
8/15/2016,4/1/2017,1,49.5999984741211,49.7000007629395,48.4900016784668,5702,
8/15/2016,5/1/2017,1,49.8800010681152,49.9599990844727,48.8400001525879,3618,
8/15/2016,6/1/2017,1,50.1100006103516,50.2599983215332,48.9199981689453,21960,
8/15/2016,7/1/2017,1,50.310001373291,50.2799987792969,49.2900009155273,3068,
8/15/2016,8/1/2017,1,50.4900016784668,50.4599990844727,49.4199981689453,2424,
8/15/2016,9/1/2017,1,50.6599998474121,50.6199989318848,50.2999992370606,4479,
8/15/2016,10/1/2017,1,50.8400001525879,50.3899993896484,50.1500015258789,1151,
8/15/2016,11/1/2017,1,51.0299987792969,50.5800018310547,,312,
8/15/2016,12/1/2017,1,51.2299995422363,51.3499984741211,50.189998626709,26650,
8/15/2016,1/1/2018,1,51.3699989318848,51.2999992370605,,153,
8/15/2016,2/1/2018,1,51.5,50.9599990844727,,83,
8/15/2016,3/1/2018,1,51.6300010681152,51.439998626709,,333,
8/15/2016,4/1/2018,1,51.7799987792969,51.7000007629395,51.6500015258789,216,
8/15/2016,5/1/2018,1,51.9300003051758,51.8899993896484,51.8899993896484,102,
8/15/2016,6/1/2018,1,52.0800018310547,52.2000007629395,51.2099990844727,2159,
8/15/2016,7/1/2018,1,52.1800003051758,51.7599983215332,,63,
8/15/2016,8/1/2018,1,52.2999992370606,51.8600006103516,,65,
8/15/2016,9/1/2018,1,52.4300003051758,51.9799995422363,,151,
8/15/2016,10/1/2018,1,52.5699996948242,,,25,
8/15/2016,11/1/2018,1,52.7200012207031,52.6599998474121,52.6599998474121,52,
8/15/2016,12/1/2018,1,52.8899993896484,53.0200004577637,52.1500015258789,5606,
8/15/2016,1/1/2019,1,52.9599990844727,,,0,
8/15/2016,2/1/2019,1,53.0400009155273,,,0,
8/15/2016,3/1/2019,1,53.1300010681152,,,0,
8/15/2016,4/1/2019,1,53.2299995422363,,,0,
8/15/2016,5/1/2019,1,53.3300018310547,,,0,
8/15/2016,6/1/2019,1,53.4500007629395,,,15,
8/15/2016,7/1/2019,1,53.5,,,0,
8/15/2016,8/1/2019,1,53.5900001525879,,,0,
8/15/2016,9/1/2019,1,53.7000007629395,,,0,
8/15/2016,10/1/2019,1,53.8300018310547,,,0,
8/15/2016,11/1/2019,1,53.9700012207031,,,0,
8/15/2016,12/1/2019,1,54.1300010681152,54.2000007629395,53.7999992370605,642,
8/15/2016,1/1/2020,1,54.2000007629395,,,0,
8/15/2016,2/1/2020,1,54.2799987792969,,,0,
8/15/2016,3/1/2020,1,54.3600006103516,,,0,
8/15/2016,4/1/2020,1,54.4500007629395,,,0,
8/15/2016,5/1/2020,1,54.560001373291,,,0,
8/15/2016,6/1/2020,1,54.6800003051758,,,0,
8/15/2016,7/1/2020,1,54.6800003051758,,,0,
8/15/2016,8/1/2020,1,54.7200012207031,,,0,
8/15/2016,9/1/2020,1,54.7900009155273,,,0,
8/15/2016,10/1/2020,1,54.8899993896484,,,0,
8/15/2016,11/1/2020,1,55.0200004577637,,,0,
8/15/2016,12/1/2020,1,55.1800003051758,54.810001373291,,75,
8/15/2016,1/1/2021,1,55.2200012207031,,,0,
8/15/2016,2/1/2021,1,55.2700004577637,,,0,
8/15/2016,3/1/2021,1,55.3300018310547,,,0,
8/15/2016,4/1/2021,1,55.4099998474121,,,0,
8/15/2016,5/1/2021,1,55.5099983215332,,,0,
8/15/2016,6/1/2021,1,55.6399993896484,,,0,
8/15/2016,7/1/2021,1,55.6199989318848,,,0,
8/15/2016,8/1/2021,1,55.6500015258789,,,0,
8/15/2016,9/1/2021,1,55.7099990844727,,,0,
8/15/2016,10/1/2021,1,55.7999992370606,,,0,
8/15/2016,11/1/2021,1,55.9199981689453,,,0,
8/15/2016,12/1/2021,1,56.0699996948242,,,2,
8/15/2016,6/1/2022,1,56.5400009155273,,,0,
8/15/2016,12/1/2022,1,56.9700012207031,56.7400016784668,56.7400016784668,1,
8/15/2016,6/1/2023,1,57.3800010681152,,,0,
8/15/2016,12/1/2023,1,57.7900009155273,,,0,
8/15/2016,6/1/2024,1,57.9599990844727,,,0,
8/15/2016,12/1/2024,1,58.1199989318848,,,0,
8/15/2016,9/1/2016,3,1.44990003108978,1.45589995384216,1.40989995002747,43256,
8/15/2016,10/1/2016,3,1.46870005130768,1.47430002689362,1.42850005626678,21801,
8/15/2016,11/1/2016,3,1.48679995536804,1.4918999671936,1.44640004634857,16693,
8/15/2016,12/1/2016,3,1.50139999389648,1.50629997253418,1.46099996566772,14348,
8/15/2016,1/1/2017,3,1.51779997348785,1.52090001106262,1.47909998893738,5388,
8/15/2016,2/1/2017,3,1.52760004997253,1.53030002117157,1.49129998683929,2588,
8/15/2016,3/1/2017,3,1.53079998493195,1.53180003166199,1.494500041008,2743,
8/15/2016,4/1/2017,3,1.52890002727509,1.53170001506805,1.4941999912262,736,
8/15/2016,5/1/2017,3,1.53289997577667,1.53199994564056,1.51080000400543,443,
8/15/2016,6/1/2017,3,1.5378999710083,1.54209995269775,1.51810002326965,1538,
8/15/2016,7/1/2017,3,1.5456999540329,1.53219997882843,1.52639997005463,201,
8/15/2016,8/1/2017,3,1.55519998073578,1.53799998760223,1.53540003299713,185,
8/15/2016,9/1/2017,3,1.56620001792908,1.55229997634888,,200,
8/15/2016,10/1/2017,3,1.57729995250702,1.56270003318787,,74,
8/15/2016,11/1/2017,3,1.58780002593994,1.57400000095367,1.57000005245209,77,
8/15/2016,12/1/2017,3,1.59710001945496,1.59959995746613,1.57509994506836,772,
8/15/2016,1/1/2018,3,1.60679996013641,1.59039998054504,,26,
8/15/2016,2/1/2018,3,1.61080002784729,1.59529995918274,,13,
8/15/2016,3/1/2018,3,1.60979998111725,1.59340000152588,,3,
8/15/2016,4/1/2018,3,1.605299949646,1.58749997615814,,1,
8/15/2016,5/1/2018,3,1.60979998111725,1.59070003032684,,0,
8/15/2016,6/1/2018,3,1.61600005626678,,,6,
8/15/2016,7/1/2018,3,1.62660002708435,1.60660004615784,,0,
8/15/2016,8/1/2018,3,1.6385999917984,1.61570000648499,,0,
8/15/2016,9/1/2018,3,1.65160000324249,,,0,
8/15/2016,10/1/2018,3,1.66310000419617,,,0,
8/15/2016,11/1/2018,3,1.67309999465942,1.65439999103546,,0,
8/15/2016,12/1/2018,3,1.68210005760193,1.68420004844666,1.68420004844666,4,
8/15/2016,1/1/2019,3,1.69110000133514,,,0,
8/15/2016,2/1/2019,3,1.69609999656677,,,0,
8/15/2016,3/1/2019,3,1.69509994983673,,,0,
8/15/2016,4/1/2019,3,1.69060003757477,,,0,
8/15/2016,5/1/2019,3,1.69509994983673,,,0,
8/15/2016,6/1/2019,3,1.70260000228882,,,0,
8/15/2016,7/1/2019,3,1.71159994602203,,,0,
8/15/2016,8/1/2019,3,1.72109997272491,,,0,
8/15/2016,9/1/2019,3,1.73109996318817,,,0,
8/15/2016,10/1/2019,3,1.73959994316101,,,0,
8/15/2016,11/1/2019,3,1.7470999956131,,,0,
8/15/2016,12/1/2019,3,1.75310003757477,,,0,
8/15/2016,1/1/2020,3,1.76059997081757,,,0,
8/15/2016,9/1/2016,4,1.40069997310638,1.40400004386902,1.35409998893738,49202,
8/15/2016,10/1/2016,4,1.33519995212555,1.33840000629425,1.28659999370575,39800,
8/15/2016,11/1/2016,4,1.3319000005722,1.33500003814697,1.2849999666214,21270,
8/15/2016,12/1/2016,4,1.3286999464035,1.33210003376007,1.28170001506805,15610,
8/15/2016,1/1/2017,4,1.33459997177124,1.33659994602203,1.29200005531311,3981,
8/15/2016,2/1/2017,4,1.34609997272491,1.34650003910065,1.30599999427795,2978,
8/15/2016,3/1/2017,4,1.36510002613068,1.36670005321503,1.32620000839233,3669,
8/15/2016,4/1/2017,4,1.55219995975494,1.55499994754791,1.51400005817413,717,
8/15/2016,5/1/2017,4,1.5625,1.56420004367828,1.52540004253387,336,
8/15/2016,6/1/2017,4,1.56180000305176,1.5654000043869,1.5242999792099,464,
8/15/2016,7/1/2017,4,1.55499994754791,1.53929996490479,1.53799998760223,68,
8/15/2016,8/1/2017,4,1.5430999994278,1.53939998149872,1.53939998149872,124,
8/15/2016,9/1/2017,4,1.52250003814697,1.50890004634857,,347,
8/15/2016,10/1/2017,4,1.40639996528626,1.39660000801086,1.3775999546051,267,
8/15/2016,11/1/2017,4,1.38650000095367,1.37520003318787,,34,
8/15/2016,12/1/2017,4,1.37689995765686,1.37929999828339,1.34119999408722,680,
8/15/2016,1/1/2018,4,1.38380002975464,1.3691999912262,,8,
8/15/2016,2/1/2018,4,1.40129995346069,1.39400005340576,,0,
8/15/2016,3/1/2018,4,1.42630004882813,1.40729999542236,,0,
8/15/2016,4/1/2018,4,1.63429999351501,,,0,
8/15/2016,5/1/2018,4,1.64579999446869,,,0,
8/15/2016,6/1/2018,4,1.64880001544952,,,0,
8/15/2016,7/1/2018,4,1.63730001449585,,,0,
8/15/2016,8/1/2018,4,1.62030005455017,,,0,
8/15/2016,9/1/2018,4,1.59630000591278,,,0,
8/15/2016,10/1/2018,4,1.46379995346069,,,0,
8/15/2016,11/1/2018,4,1.43680000305176,,,0,
8/15/2016,12/1/2018,4,1.42030000686646,1.40499997138977,,19,
8/15/2016,1/1/2019,4,1.42780005931854,,,0,
8/15/2016,2/1/2019,4,1.44249999523163,,,0,
8/15/2016,3/1/2019,4,1.46749997138977,,,0,
8/15/2016,4/1/2019,4,1.67830002307892,,,0,
8/15/2016,5/1/2019,4,1.6842999458313,,,0,
8/15/2016,6/1/2019,4,1.68029999732971,,,0,
8/15/2016,7/1/2019,4,1.66680002212524,,,0,
8/15/2016,8/1/2019,4,1.64629995822907,,,0,
8/15/2016,9/1/2019,4,1.62580001354218,,,0,
8/15/2016,10/1/2019,4,1.50730001926422,,,0,
8/15/2016,11/1/2019,4,1.48179996013641,,,0,
8/15/2016,12/1/2019,4,1.46630001068115,,,0,
8/15/2016,1/1/2020,4,1.47130000591278,,,0,
8/16/2016,9/1/2016,1,46.5800018310547,46.7299995422363,45.3400001525879,537155,
8/16/2016,10/1/2016,1,47.2200012207031,47.3699989318848,46,263790,
8/16/2016,11/1/2016,1,47.9199981689453,48.060001373291,46.689998626709,54159,
8/16/2016,12/1/2016,1,48.5699996948242,48.7200012207031,47.3300018310547,59541,
8/16/2016,1/1/2017,1,49.1699981689453,49.2900009155273,47.9300003051758,19508,
8/16/2016,2/1/2017,1,49.6500015258789,49.7599983215332,48.4199981689453,16000,
8/16/2016,3/1/2017,1,50.0499992370605,50.1699981689453,48.8699989318848,12843,
8/16/2016,4/1/2017,1,50.3699989318848,50.3899993896484,49.2299995422363,6666,
8/16/2016,5/1/2017,1,50.6399993896484,50.6699981689453,49.5,5211,
8/16/2016,6/1/2017,1,50.8600006103516,50.9799995422363,49.6599998474121,14727,
8/16/2016,7/1/2017,1,51.0400009155273,51.0099983215332,49.9799995422363,2345,
8/16/2016,8/1/2017,1,51.2099990844727,51.1599998474121,50.1500015258789,2279,
8/16/2016,9/1/2017,1,51.3699989318848,51.2999992370605,50.2599983215332,3598,
8/16/2016,10/1/2017,1,51.5400009155273,51.4599990844727,51.0200004577637,1022,
8/16/2016,11/1/2017,1,51.7200012207031,51.4500007629395,,606,
8/16/2016,12/1/2017,1,51.9099998474121,52.0299987792969,50.7700004577637,21730,
8/16/2016,1/1/2018,1,52.0400009155273,51.939998626709,,116,
8/16/2016,2/1/2018,1,52.1699981689453,51.939998626709,,26,
8/16/2016,3/1/2018,1,52.2999992370606,52.2299995422363,,146,
8/16/2016,4/1/2018,1,52.4500007629395,52.3400001525879,,78,
8/16/2016,5/1/2018,1,52.5999984741211,52.4700012207031,,83,
8/16/2016,6/1/2018,1,52.75,52.7799987792969,51.7000007629395,1700,
8/16/2016,7/1/2018,1,52.8600006103516,52.4000015258789,,110,
8/16/2016,8/1/2018,1,52.9799995422363,52.5,,61,
8/16/2016,9/1/2018,1,53.1100006103516,52.6199989318848,,50,
8/16/2016,10/1/2018,1,53.25,,,5,
8/16/2016,11/1/2018,1,53.4000015258789,,,99,
8/16/2016,12/1/2018,1,53.5699996948242,53.5999984741211,52.4700012207031,5005,
8/16/2016,1/1/2019,1,53.6399993896484,,,6,
8/16/2016,2/1/2019,1,53.7200012207031,,,0,
8/16/2016,3/1/2019,1,53.810001373291,,,0,
8/16/2016,4/1/2019,1,53.9099998474121,,,0,
8/16/2016,5/1/2019,1,54.0099983215332,,,0,
8/16/2016,6/1/2019,1,54.1300010681152,,,44,
8/16/2016,7/1/2019,1,54.189998626709,,,0,
8/16/2016,8/1/2019,1,54.2799987792969,,,0,
8/16/2016,9/1/2019,1,54.4000015258789,,,0,
8/16/2016,10/1/2019,1,54.5299987792969,,,0,
8/16/2016,11/1/2019,1,54.6800003051758,,,0,
8/16/2016,12/1/2019,1,54.8400001525879,54.6300010681152,53.9900016784668,655,
8/16/2016,1/1/2020,1,54.9099998474121,,,0,
8/16/2016,2/1/2020,1,54.9900016784668,,,0,
8/16/2016,3/1/2020,1,55.0800018310547,,,0,
8/16/2016,4/1/2020,1,55.1699981689453,,,0,
8/16/2016,5/1/2020,1,55.2799987792969,,,0,
8/16/2016,6/1/2020,1,55.4000015258789,,,0,
8/16/2016,7/1/2020,1,55.4000015258789,,,0,
8/16/2016,8/1/2020,1,55.439998626709,,,0,
8/16/2016,9/1/2020,1,55.5099983215332,,,0,
8/16/2016,10/1/2020,1,55.6100006103516,,,0,
8/16/2016,11/1/2020,1,55.7400016784668,,,0,
8/16/2016,12/1/2020,1,55.9000015258789,55.4799995422363,,59,
8/16/2016,1/1/2021,1,55.939998626709,,,0,
8/16/2016,2/1/2021,1,55.9900016784668,,,0,
8/16/2016,3/1/2021,1,56.0499992370606,,,0,
8/16/2016,4/1/2021,1,56.1300010681152,,,0,
8/16/2016,5/1/2021,1,56.2299995422363,,,0,
8/16/2016,6/1/2021,1,56.3600006103516,,,0,
8/16/2016,7/1/2021,1,56.3400001525879,,,0,
8/16/2016,8/1/2021,1,56.3699989318848,,,0,
8/16/2016,9/1/2021,1,56.4300003051758,,,0,
8/16/2016,10/1/2021,1,56.5200004577637,,,0,
8/16/2016,11/1/2021,1,56.6399993896484,,,0,
8/16/2016,12/1/2021,1,56.7900009155273,,,0,
8/16/2016,6/1/2022,1,57.2599983215332,,,0,
8/16/2016,12/1/2022,1,57.689998626709,,,0,
8/16/2016,6/1/2023,1,58.0999984741211,,,0,
8/16/2016,12/1/2023,1,58.5099983215332,,,0,
8/16/2016,6/1/2024,1,58.6800003051758,,,0,
8/16/2016,12/1/2024,1,58.8400001525879,,,0,
8/16/2016,9/1/2016,3,1.46130001544952,1.46720004081726,1.43799996376038,47990,
8/16/2016,10/1/2016,3,1.48140001296997,1.4864000082016,1.45809996128082,36617,
8/16/2016,11/1/2016,3,1.50020003318787,1.50460004806519,1.47699999809265,19779,
8/16/2016,12/1/2016,3,1.51540005207062,1.5194000005722,1.49210000038147,18642,
8/16/2016,1/1/2017,3,1.53170001506805,1.53559994697571,1.50919997692108,6548,
8/16/2016,2/1/2017,3,1.54100000858307,1.54480004310608,1.51999998092651,1555,
8/16/2016,3/1/2017,3,1.5436999797821,1.54809999465942,1.52369999885559,1545,
8/16/2016,4/1/2017,3,1.54149997234344,1.54530000686646,1.52390003204346,512,
8/16/2016,5/1/2017,3,1.54530000686646,1.52550005912781,1.52550005912781,245,
8/16/2016,6/1/2017,3,1.55040001869202,1.55460000038147,1.52929997444153,1608,
8/16/2016,7/1/2017,3,1.55809998512268,1.56229996681213,1.56180000305176,62,
8/16/2016,8/1/2017,3,1.56749999523163,1.54750001430511,1.54750001430511,78,
8/16/2016,9/1/2017,3,1.57860004901886,1.56630003452301,1.56389999389648,84,
8/16/2016,10/1/2017,3,1.58980000019074,,,172,
8/16/2016,11/1/2017,3,1.60029995441437,,,340,
8/16/2016,12/1/2017,3,1.60959994792938,1.61099994182587,1.58920001983643,1347,
8/16/2016,1/1/2018,3,1.6191999912262,,,28,
8/16/2016,2/1/2018,3,1.62320005893707,,,14,
8/16/2016,3/1/2018,3,1.62220001220703,,,0,
8/16/2016,4/1/2018,3,1.61769998073578,,,0,
8/16/2016,5/1/2018,3,1.62220001220703,,,0,
8/16/2016,6/1/2018,3,1.62839996814728,1.63199996948242,1.63199996948242,4,
8/16/2016,7/1/2018,3,1.63900005817413,,,0,
8/16/2016,8/1/2018,3,1.65100002288818,,,0,
8/16/2016,9/1/2018,3,1.66400003433228,,,0,
8/16/2016,10/1/2018,3,1.67550003528595,,,0,
8/16/2016,11/1/2018,3,1.68550002574921,,,0,
8/16/2016,12/1/2018,3,1.69449996948242,,,7,
8/16/2016,1/1/2019,3,1.70350003242493,,,13,
8/16/2016,2/1/2019,3,1.70850002765656,,,0,
8/16/2016,3/1/2019,3,1.70749998092651,,,0,
8/16/2016,4/1/2019,3,1.70299994945526,,,0,
8/16/2016,5/1/2019,3,1.70749998092651,,,0,
8/16/2016,6/1/2019,3,1.7150000333786,,,0,
8/16/2016,7/1/2019,3,1.72399997711182,,,0,
8/16/2016,8/1/2019,3,1.7335000038147,,,0,
8/16/2016,9/1/2019,3,1.74349999427795,,,0,
8/16/2016,10/1/2019,3,1.75199997425079,,,0,
8/16/2016,11/1/2019,3,1.75950002670288,,,0,
8/16/2016,12/1/2019,3,1.76549994945526,,,0,
8/16/2016,1/1/2020,3,1.77300000190735,,,0,
8/16/2016,9/1/2016,4,1.42260003089905,1.42669999599457,1.38800001144409,57604,
8/16/2016,10/1/2016,4,1.36259996891022,1.3668999671936,1.32700002193451,55553,
8/16/2016,11/1/2016,4,1.35860002040863,1.36230003833771,1.3231999874115,23511,
8/16/2016,12/1/2016,4,1.35520005226135,1.3581999540329,1.31970000267029,19677,
8/16/2016,1/1/2017,4,1.36150002479553,1.36319994926453,1.32720005512238,7106,
8/16/2016,2/1/2017,4,1.37320005893707,1.37360000610352,1.3396999835968,4102,
8/16/2016,3/1/2017,4,1.39170002937317,1.39310002326965,1.35969996452332,3367,
8/16/2016,4/1/2017,4,1.57729995250702,1.57860004901886,1.5456999540329,2139,
8/16/2016,5/1/2017,4,1.5867999792099,1.57039999961853,1.56110000610352,504,
8/16/2016,6/1/2017,4,1.58510005474091,1.58599996566772,1.55630004405975,823,
8/16/2016,7/1/2017,4,1.57729995250702,,,82,
8/16/2016,8/1/2017,4,1.56449997425079,,,108,
8/16/2016,9/1/2017,4,1.54289996623993,1.53960001468658,,305,
8/16/2016,10/1/2017,4,1.42869997024536,1.41740000247955,,301,
8/16/2016,11/1/2017,4,1.40849995613098,1.39559996128082,,63,
8/16/2016,12/1/2017,4,1.39830005168915,1.39820003509521,1.36710000038147,460,
8/16/2016,1/1/2018,4,1.40429997444153,1.38769996166229,,102,
8/16/2016,2/1/2018,4,1.42180001735687,1.41149997711182,,101,
8/16/2016,3/1/2018,4,1.44729995727539,,,0,
8/16/2016,4/1/2018,4,1.65579998493195,,,0,
8/16/2016,5/1/2018,4,1.667799949646,,,0,
8/16/2016,6/1/2018,4,1.6713000535965,,,11,
8/16/2016,7/1/2018,4,1.65980005264282,,,0,
8/16/2016,8/1/2018,4,1.64279997348785,,,0,
8/16/2016,9/1/2018,4,1.61880004405975,,,0,
8/16/2016,10/1/2018,4,1.48679995536804,,,0,
8/16/2016,11/1/2018,4,1.46029996871948,,,0,
8/16/2016,12/1/2018,4,1.44379997253418,1.42279994487762,,25,
8/16/2016,1/1/2019,4,1.45130002498627,,,0,
8/16/2016,2/1/2019,4,1.46599996089935,,,0,
8/16/2016,3/1/2019,4,1.49100005626678,,,0,
8/16/2016,4/1/2019,4,1.70179998874664,,,0,
8/16/2016,5/1/2019,4,1.70780003070831,,,0,
8/16/2016,6/1/2019,4,1.70379996299744,,,0,
8/16/2016,7/1/2019,4,1.69029998779297,,,0,
8/16/2016,8/1/2019,4,1.66980004310608,,,0,
8/16/2016,9/1/2019,4,1.6492999792099,,,0,
8/16/2016,10/1/2019,4,1.53079998493195,,,0,
8/16/2016,11/1/2019,4,1.50530004501343,,,0,
8/16/2016,12/1/2019,4,1.48979997634888,,,0,
8/16/2016,1/1/2020,4,1.49479997158051,,,0,
8/17/2016,9/1/2016,1,46.7900009155273,46.9500007629395,45.8400001525879,550703,
8/17/2016,10/1/2016,1,47.5200004577637,47.6800003051758,46.5,388028,
8/17/2016,11/1/2016,1,48.2700004577637,48.4000015258789,47.2299995422363,90794,
8/17/2016,12/1/2016,1,48.9599990844727,49.1100006103516,47.8899993896484,105896,
8/17/2016,1/1/2017,1,49.5999984741211,49.75,48.5800018310547,37069,
8/17/2016,2/1/2017,1,50.1199989318848,50.2700004577637,49.0699996948242,20898,
8/17/2016,3/1/2017,1,50.5499992370605,50.689998626709,49.4599990844727,18857,
8/17/2016,4/1/2017,1,50.9000015258789,51.0400009155273,49.9099998474121,10271,
8/17/2016,5/1/2017,1,51.1800003051758,51.2900009155274,50.1599998474121,3957,
8/17/2016,6/1/2017,1,51.4099998474121,51.5400009155273,50.2999992370606,24064,
8/17/2016,7/1/2017,1,51.5999984741211,51.7400016784668,50.5299987792969,2365,
8/17/2016,8/1/2017,1,51.7700004577637,51.8899993896484,50.7999992370606,2172,
8/17/2016,9/1/2017,1,51.939998626709,51.8199996948242,51.6100006103516,3474,
8/17/2016,10/1/2017,1,52.1100006103516,51.8199996948242,51.4000015258789,1053,
8/17/2016,11/1/2017,1,52.2999992370606,51.7999992370605,,569,
8/17/2016,12/1/2017,1,52.5,52.6500015258789,51.3699989318848,30137,
8/17/2016,1/1/2018,1,52.6399993896484,52.2799987792969,51.5,250,
8/17/2016,2/1/2018,1,52.7700004577637,52.189998626709,,80,
8/17/2016,3/1/2018,1,52.9099998474121,52.5099983215332,52.1599998474121,283,
8/17/2016,4/1/2018,1,53.060001373291,52.6399993896484,52.2799987792969,19,
8/17/2016,5/1/2018,1,53.2200012207031,52.7799987792969,52.1300010681152,69,
8/17/2016,6/1/2018,1,53.3699989318848,53.2400016784668,52.2400016784668,1745,
8/17/2016,7/1/2018,1,53.4799995422363,53.0400009155273,,29,
8/17/2016,8/1/2018,1,53.5999984741211,53.1399993896484,,29,
8/17/2016,9/1/2018,1,53.7400016784668,53.2599983215332,,10,
8/17/2016,10/1/2018,1,53.8899993896484,,,9,
8/17/2016,11/1/2018,1,54.0499992370606,,,91,
8/17/2016,12/1/2018,1,54.2200012207031,54.3300018310547,53.060001373291,5115,
8/17/2016,1/1/2019,1,54.2900009155273,53.6699981689453,,171,
8/17/2016,2/1/2019,1,54.3699989318848,,,0,
8/17/2016,3/1/2019,1,54.4599990844727,,,0,
8/17/2016,4/1/2019,1,54.560001373291,,,0,
8/17/2016,5/1/2019,1,54.6599998474121,,,0,
8/17/2016,6/1/2019,1,54.7799987792969,,,25,
8/17/2016,7/1/2019,1,54.8400001525879,,,0,
8/17/2016,8/1/2019,1,54.9300003051758,,,0,
8/17/2016,9/1/2019,1,55.0499992370605,,,0,
8/17/2016,10/1/2019,1,55.1800003051758,,,0,
8/17/2016,11/1/2019,1,55.3300018310547,,,0,
8/17/2016,12/1/2019,1,55.4900016784668,55.5099983215332,54.4900016784668,836,
8/17/2016,1/1/2020,1,55.560001373291,,,0,
8/17/2016,2/1/2020,1,55.6399993896484,,,0,
8/17/2016,3/1/2020,1,55.7200012207031,,,0,
8/17/2016,4/1/2020,1,55.810001373291,,,0,
8/17/2016,5/1/2020,1,55.9199981689453,,,0,
8/17/2016,6/1/2020,1,56.0400009155273,,,0,
8/17/2016,7/1/2020,1,56.0400009155273,,,0,
8/17/2016,8/1/2020,1,56.0800018310547,,,0,
8/17/2016,9/1/2020,1,56.1399993896484,,,0,
8/17/2016,10/1/2020,1,56.2400016784668,,,0,
8/17/2016,11/1/2020,1,56.3699989318848,,,0,
8/17/2016,12/1/2020,1,56.5299987792969,56.2000007629395,55.2099990844727,60,
8/17/2016,1/1/2021,1,56.5699996948242,,,0,
8/17/2016,2/1/2021,1,56.6199989318848,,,0,
8/17/2016,3/1/2021,1,56.6800003051758,,,0,
8/17/2016,4/1/2021,1,56.7599983215332,,,0,
8/17/2016,5/1/2021,1,56.8600006103516,,,0,
8/17/2016,6/1/2021,1,56.9900016784668,,,0,
8/17/2016,7/1/2021,1,56.9700012207031,,,0,
8/17/2016,8/1/2021,1,57,,,0,
8/17/2016,9/1/2021,1,57.060001373291,,,0,
8/17/2016,10/1/2021,1,57.1500015258789,,,0,
8/17/2016,11/1/2021,1,57.2700004577637,,,0,
8/17/2016,12/1/2021,1,57.4199981689453,57.2400016784668,,0,
8/17/2016,6/1/2022,1,57.8899993896484,,,0,
8/17/2016,12/1/2022,1,58.3199996948242,57.9500007629395,57.9500007629395,1,
8/17/2016,6/1/2023,1,58.7299995422363,,,0,
8/17/2016,12/1/2023,1,59.1399993896484,,,0,
8/17/2016,6/1/2024,1,59.310001373291,,,0,
8/17/2016,12/1/2024,1,59.4700012207031,,,0,
8/17/2016,9/1/2016,3,1.48919999599457,1.49310004711151,1.44599997997284,61041,
8/17/2016,10/1/2016,3,1.50720000267029,1.51059997081757,1.4666999578476,47477,
8/17/2016,11/1/2016,3,1.52499997615814,1.52880001068115,1.48580002784729,27835,
8/17/2016,12/1/2016,3,1.53970003128052,1.54229998588562,1.50139999389648,25097,
8/17/2016,1/1/2017,3,1.55569994449615,1.55729997158051,1.52240002155304,6674,
8/17/2016,2/1/2017,3,1.56490004062653,1.56459999084473,1.53450000286102,2165,
8/17/2016,3/1/2017,3,1.5673999786377,1.56900000572205,1.53600001335144,2404,
8/17/2016,4/1/2017,3,1.56500005722046,1.56449997425079,1.53680002689362,785,
8/17/2016,5/1/2017,3,1.5686000585556,1.56819999217987,1.54289996623993,601,
8/17/2016,6/1/2017,3,1.57369995117188,1.57519996166229,1.54009997844696,1253,
8/17/2016,7/1/2017,3,1.58169996738434,1.58430004119873,1.55460000038147,224,
8/17/2016,8/1/2017,3,1.59119999408722,1.57410001754761,1.56599998474121,215,
8/17/2016,9/1/2017,3,1.60230004787445,1.59189999103546,,243,
8/17/2016,10/1/2017,3,1.61360001564026,1.59640002250671,,145,
8/17/2016,11/1/2017,3,1.62419998645782,1.60870003700256,,224,
8/17/2016,12/1/2017,3,1.63320004940033,1.63530004024506,1.59940004348755,1053,
8/17/2016,1/1/2018,3,1.64250004291534,1.62479996681213,1.61510002613068,25,
8/17/2016,2/1/2018,3,1.64649999141693,1.62919998168945,1.62709999084473,3,
8/17/2016,3/1/2018,3,1.64549994468689,1.62740004062653,,0,
8/17/2016,4/1/2018,3,1.64100003242493,1.62139999866486,,0,
8/17/2016,5/1/2018,3,1.64549994468689,1.62450003623962,,0,
8/17/2016,6/1/2018,3,1.65170001983643,,,0,
8/17/2016,7/1/2018,3,1.66229999065399,,,0,
8/17/2016,8/1/2018,3,1.67429995536804,,,0,
8/17/2016,9/1/2018,3,1.68729996681213,,,0,
8/17/2016,10/1/2018,3,1.69879996776581,,,0,
8/17/2016,11/1/2018,3,1.70879995822907,1.68710005283356,,0,
8/17/2016,12/1/2018,3,1.71780002117157,,,0,
8/17/2016,1/1/2019,3,1.72679996490479,,,0,
8/17/2016,2/1/2019,3,1.73179996013641,,,0,
8/17/2016,3/1/2019,3,1.73080003261566,,,0,
8/17/2016,4/1/2019,3,1.72630000114441,,,0,
8/17/2016,5/1/2019,3,1.73080003261566,,,0,
8/17/2016,6/1/2019,3,1.73829996585846,,,0,
8/17/2016,7/1/2019,3,1.74730002880096,,,0,
8/17/2016,8/1/2019,3,1.75680005550385,,,0,
8/17/2016,9/1/2019,3,1.7668000459671,,,0,
8/17/2016,10/1/2019,3,1.77530002593994,,,0,
8/17/2016,11/1/2019,3,1.78279995918274,,,0,
8/17/2016,12/1/2019,3,1.78880000114441,,,0,
8/17/2016,1/1/2020,3,1.7963000535965,,,0,
8/17/2016,9/1/2016,4,1.45050001144409,1.45560002326965,1.38999998569489,66229,
8/17/2016,10/1/2016,4,1.38870000839233,1.39189994335175,1.33179998397827,74317,
8/17/2016,11/1/2016,4,1.38220000267029,1.38510000705719,1.32850003242493,31721,
8/17/2016,12/1/2016,4,1.37689995765686,1.37979996204376,1.32920002937317,24204,
8/17/2016,1/1/2017,4,1.38250005245209,1.38499999046326,1.33650004863739,8709,
8/17/2016,2/1/2017,4,1.39429998397827,1.39540004730225,1.34769999980927,3455,
8/17/2016,3/1/2017,4,1.41250002384186,1.41480004787445,1.36880004405975,3307,
8/17/2016,4/1/2017,4,1.59710001945496,1.59809994697571,1.54990005493164,1498,
8/17/2016,5/1/2017,4,1.6061999797821,1.60640001296997,1.5628000497818,611,
8/17/2016,6/1/2017,4,1.60430002212524,1.60699999332428,1.55999994277954,943,
8/17/2016,7/1/2017,4,1.59599995613098,1.58689999580383,1.58689999580383,92,
8/17/2016,8/1/2017,4,1.58270001411438,1.57330000400543,1.5731999874115,132,
8/17/2016,9/1/2017,4,1.56079995632172,1.55429995059967,1.53279995918274,260,
8/17/2016,10/1/2017,4,1.44579994678497,1.43680000305176,1.41460001468658,137,
8/17/2016,11/1/2017,4,1.42480003833771,1.41989994049072,1.39649999141693,249,
8/17/2016,12/1/2017,4,1.41429996490479,1.41470003128052,1.37160003185272,936,
8/17/2016,1/1/2018,4,1.42040002346039,1.4103000164032,1.39719998836517,90,
8/17/2016,2/1/2018,4,1.43789994716644,1.43830001354218,1.40950000286102,45,
8/17/2016,3/1/2018,4,1.46340000629425,,,0,
8/17/2016,4/1/2018,4,1.67190003395081,,,0,
8/17/2016,5/1/2018,4,1.68389999866486,,,0,
8/17/2016,6/1/2018,4,1.68739998340607,,,0,
8/17/2016,7/1/2018,4,1.67589998245239,,,0,
8/17/2016,8/1/2018,4,1.65890002250671,,,0,
8/17/2016,9/1/2018,4,1.63489997386932,,,0,
8/17/2016,10/1/2018,4,1.5029000043869,,,0,
8/17/2016,11/1/2018,4,1.47640001773834,,,0,
8/17/2016,12/1/2018,4,1.45990002155304,1.4569000005722,1.42089998722076,28,
8/17/2016,1/1/2019,4,1.46739995479584,,,0,
8/17/2016,2/1/2019,4,1.48210000991821,,,0,
8/17/2016,3/1/2019,4,1.50709998607636,,,0,
8/17/2016,4/1/2019,4,1.7179000377655,,,0,
8/17/2016,5/1/2019,4,1.72389996051788,,,0,
8/17/2016,6/1/2019,4,1.7199000120163,,,0,
8/17/2016,7/1/2019,4,1.70640003681183,,,0,
8/17/2016,8/1/2019,4,1.68589997291565,,,0,
8/17/2016,9/1/2019,4,1.66540002822876,,,0,
8/17/2016,10/1/2019,4,1.54690003395081,,,0,
8/17/2016,11/1/2019,4,1.521399974823,,,0,
8/17/2016,12/1/2019,4,1.50590002536774,,,0,
8/17/2016,1/1/2020,4,1.51090002059937,,,0,
8/18/2016,9/1/2016,1,48.2200012207031,48.3800010681152,46.6300010681152,223250,
8/18/2016,10/1/2016,1,48.8899993896484,49.0499992370606,47.2799987792969,464024,
8/18/2016,11/1/2016,1,49.560001373291,49.7000007629395,48.0099983215332,72059,
8/18/2016,12/1/2016,1,50.189998626709,50.3199996948242,48.6800003051758,79815,
8/18/2016,1/1/2017,1,50.7900009155273,50.9099998474121,49.4199981689453,25859,
8/18/2016,2/1/2017,1,51.2700004577637,51.3899993896484,49.9599990844727,14967,
8/18/2016,3/1/2017,1,51.6699981689453,51.75,50.3400001525879,18454,
8/18/2016,4/1/2017,1,51.9900016784668,52.0299987792969,50.6500015258789,7694,
8/18/2016,5/1/2017,1,52.25,52.25,51.0200004577637,4677,
8/18/2016,6/1/2017,1,52.4599990844727,52.5400009155274,51.0900001525879,19240,
8/18/2016,7/1/2017,1,52.6399993896484,52.6399993896484,52.1199989318848,3822,
8/18/2016,8/1/2017,1,52.7900009155273,52.7999992370606,51.5,1656,
8/18/2016,9/1/2017,1,52.9500007629395,52.5099983215332,51.8899993896484,2934,
8/18/2016,10/1/2017,1,53.1100006103516,52.5800018310547,,818,
8/18/2016,11/1/2017,1,53.2900009155273,52.7599983215332,,568,
8/18/2016,12/1/2017,1,53.4799995422363,53.5400009155273,52.1300010681152,26973,
8/18/2016,1/1/2018,1,53.6100006103516,53.5900001525879,53.4500007629395,652,
8/18/2016,2/1/2018,1,53.7400016784668,53.1300010681152,,254,
8/18/2016,3/1/2018,1,53.8699989318848,53.75,53.75,318,
8/18/2016,4/1/2018,1,54.0099983215332,53.689998626709,,95,
8/18/2016,5/1/2018,1,54.1500015258789,53.9900016784668,52.9900016784668,165,
8/18/2016,6/1/2018,1,54.2900009155273,54.3499984741211,53.1399993896484,1593,
8/18/2016,7/1/2018,1,54.3899993896484,53.9199981689453,,56,
8/18/2016,8/1/2018,1,54.5,54.0200004577637,,7,
8/18/2016,9/1/2018,1,54.6300010681152,54.1500015258789,,10,
8/18/2016,10/1/2018,1,54.7700004577637,,,0,
8/18/2016,11/1/2018,1,54.9199981689453,,,5,
8/18/2016,12/1/2018,1,55.0800018310547,55.1699981689453,53.8699989318848,4943,
8/18/2016,1/1/2019,1,55.1399993896484,,,9,
8/18/2016,2/1/2019,1,55.2099990844727,,,2,
8/18/2016,3/1/2019,1,55.2900009155273,,,1,
8/18/2016,4/1/2019,1,55.3800010681152,,,0,
8/18/2016,5/1/2019,1,55.4799995422363,,,0,
8/18/2016,6/1/2019,1,55.5999984741211,55.5299987792969,55.5299987792969,47,
8/18/2016,7/1/2019,1,55.6599998474121,,,0,
8/18/2016,8/1/2019,1,55.7400016784668,,,0,
8/18/2016,9/1/2019,1,55.8499984741211,,,0,
8/18/2016,10/1/2019,1,55.9700012207031,,,0,
8/18/2016,11/1/2019,1,56.1100006103516,,,0,
8/18/2016,12/1/2019,1,56.2700004577637,56.4000015258789,55.1599998474121,622,
8/18/2016,1/1/2020,1,56.3400001525879,,,0,
8/18/2016,2/1/2020,1,56.4199981689453,,,0,
8/18/2016,3/1/2020,1,56.5,,,0,
8/18/2016,4/1/2020,1,56.5900001525879,,,0,
8/18/2016,5/1/2020,1,56.7000007629395,,,0,
8/18/2016,6/1/2020,1,56.8199996948242,,,0,
8/18/2016,7/1/2020,1,56.8199996948242,,,0,
8/18/2016,8/1/2020,1,56.8600006103516,,,0,
8/18/2016,9/1/2020,1,56.9199981689453,,,0,
8/18/2016,10/1/2020,1,57.0200004577637,,,0,
8/18/2016,11/1/2020,1,57.1500015258789,,,0,
8/18/2016,12/1/2020,1,57.310001373291,56.939998626709,,21,
8/18/2016,1/1/2021,1,57.3499984741211,,,0,
8/18/2016,2/1/2021,1,57.4000015258789,,,0,
8/18/2016,3/1/2021,1,57.4599990844727,,,0,
8/18/2016,4/1/2021,1,57.5400009155274,,,0,
8/18/2016,5/1/2021,1,57.6399993896484,,,0,
8/18/2016,6/1/2021,1,57.7700004577637,,,0,
8/18/2016,7/1/2021,1,57.75,,,0,
8/18/2016,8/1/2021,1,57.7799987792969,,,0,
8/18/2016,9/1/2021,1,57.8400001525879,,,0,
8/18/2016,10/1/2021,1,57.9300003051758,,,0,
8/18/2016,11/1/2021,1,58.0499992370605,,,0,
8/18/2016,12/1/2021,1,58.2000007629395,,,0,
8/18/2016,6/1/2022,1,58.6699981689453,,,0,
8/18/2016,12/1/2022,1,59.0999984741211,,,0,
8/18/2016,6/1/2023,1,59.5099983215332,,,0,
8/18/2016,12/1/2023,1,59.9199981689453,,,0,
8/18/2016,6/1/2024,1,60.0900001525879,,,0,
8/18/2016,12/1/2024,1,60.25,,,0,
8/18/2016,9/1/2016,3,1.52600002288818,1.52970004081726,1.4838000535965,48643,
8/18/2016,10/1/2016,3,1.54240000247955,1.54579997062683,1.50150001049042,38780,
8/18/2016,11/1/2016,3,1.55879998207092,1.56200003623962,1.51900005340576,18817,
8/18/2016,12/1/2016,3,1.57249999046326,1.57550001144409,1.53320002555847,19382,
8/18/2016,1/1/2017,3,1.58800005912781,1.59080004692078,1.55200004577637,5855,
8/18/2016,2/1/2017,3,1.5974999666214,1.59790003299713,1.56089997291565,2873,
8/18/2016,3/1/2017,3,1.60000002384186,1.60249996185303,1.56420004367828,2541,
8/18/2016,4/1/2017,3,1.59700000286102,1.59850001335144,1.56819999217987,503,
8/18/2016,5/1/2017,3,1.59940004348755,,,277,
8/18/2016,6/1/2017,3,1.60339999198914,1.60549998283386,1.56850004196167,860,
8/18/2016,7/1/2017,3,1.61099994182587,,,170,
8/18/2016,8/1/2017,3,1.62020003795624,,,91,
8/18/2016,9/1/2017,3,1.63090002536774,1.61500000953674,,74,
8/18/2016,10/1/2017,3,1.64189994335175,1.62539994716644,,42,
8/18/2016,11/1/2017,3,1.6521999835968,1.63750004768372,,19,
8/18/2016,12/1/2017,3,1.66079998016357,1.6632000207901,1.63139998912811,705,
8/18/2016,1/1/2018,3,1.66989994049072,1.66589999198914,1.66589999198914,17,
8/18/2016,2/1/2018,3,1.67369997501373,1.65659999847412,,4,
8/18/2016,3/1/2018,3,1.67239999771118,1.65460002422333,,2,
8/18/2016,4/1/2018,3,1.66770005226135,1.64919996261597,,2,
8/18/2016,5/1/2018,3,1.67170000076294,1.65209996700287,,0,
8/18/2016,6/1/2018,3,1.67789995670319,1.67400002479553,1.67250001430511,3,
8/18/2016,7/1/2018,3,1.68850004673004,1.66310000419617,,0,
8/18/2016,8/1/2018,3,1.70050001144409,,,0,
8/18/2016,9/1/2018,3,1.71350002288818,,,0,
8/18/2016,10/1/2018,3,1.72500002384186,1.69980001449585,,0,
8/18/2016,11/1/2018,3,1.73500001430511,1.71200001239777,,0,
8/18/2016,12/1/2018,3,1.74399995803833,,,0,
8/18/2016,1/1/2019,3,1.75300002098084,,,0,
8/18/2016,2/1/2019,3,1.75800001621246,,,0,
8/18/2016,3/1/2019,3,1.75699996948242,,,0,
8/18/2016,4/1/2019,3,1.75250005722046,,,0,
8/18/2016,5/1/2019,3,1.75699996948242,,,0,
8/18/2016,6/1/2019,3,1.76450002193451,,,0,
8/18/2016,7/1/2019,3,1.77349996566772,,,0,
8/18/2016,8/1/2019,3,1.78299999237061,,,0,
8/18/2016,9/1/2019,3,1.79299998283386,,,0,
8/18/2016,10/1/2019,3,1.8014999628067,,,0,
8/18/2016,11/1/2019,3,1.80900001525879,,,0,
8/18/2016,12/1/2019,3,1.81500005722046,,,0,
8/18/2016,1/1/2020,3,1.82249999046326,,,0,
8/18/2016,9/1/2016,4,1.48969995975494,1.49230003356934,1.44280004501343,42467,
8/18/2016,10/1/2016,4,1.42139995098114,1.42429995536804,1.37950003147125,47924,
8/18/2016,11/1/2016,4,1.41270005702972,1.41530001163483,1.37259995937347,20706,
8/18/2016,12/1/2016,4,1.40520000457764,1.40810000896454,1.36699998378754,15072,
8/18/2016,1/1/2017,4,1.40989995002747,1.41250002384186,1.37329995632172,5380,
8/18/2016,2/1/2017,4,1.42149996757507,1.42149996757507,1.38409996032715,2727,
8/18/2016,3/1/2017,4,1.43949997425079,1.44149994850159,1.40349996089935,2058,
8/18/2016,4/1/2017,4,1.62349998950958,1.62559998035431,1.58990001678467,780,
8/18/2016,5/1/2017,4,1.63209998607636,1.6331000328064,1.60000002384186,378,
8/18/2016,6/1/2017,4,1.62960004806519,1.63289999961853,1.59829998016357,420,
8/18/2016,7/1/2017,4,1.62109994888306,1.61619997024536,1.61489999294281,210,
8/18/2016,8/1/2017,4,1.60710000991821,,,103,
8/18/2016,9/1/2017,4,1.58440005779266,1.56970000267029,,80,
8/18/2016,10/1/2017,4,1.46949994564056,1.45940005779266,,47,
8/18/2016,11/1/2017,4,1.44809997081757,1.43620002269745,,38,
8/18/2016,12/1/2017,4,1.43729996681213,1.44369995594025,1.40840005874634,488,
8/18/2016,1/1/2018,4,1.4423999786377,1.42890000343323,,46,
8/18/2016,2/1/2018,4,1.45990002155304,1.46169996261597,1.46000003814697,36,
8/18/2016,3/1/2018,4,1.48539996147156,1.49000000953674,1.48969995975494,20,
8/18/2016,4/1/2018,4,1.69289994239807,1.71000003814697,1.69969999790192,16,
8/18/2016,5/1/2018,4,1.70439994335175,1.71599996089935,1.71519994735718,19,
8/18/2016,6/1/2018,4,1.70790004730225,1.72000002861023,1.7199000120163,49,
8/18/2016,7/1/2018,4,1.69640004634857,1.71000003814697,1.71000003814697,40,
8/18/2016,8/1/2018,4,1.6793999671936,1.70000004768372,1.70000004768372,26,
8/18/2016,9/1/2018,4,1.65489995479584,1.67999994754791,1.67990005016327,14,
8/18/2016,10/1/2018,4,1.52240002155304,1.52999997138977,,0,
8/18/2016,11/1/2018,4,1.49539995193481,1.50999999046326,1.50399994850159,12,
8/18/2016,12/1/2018,4,1.47889995574951,1.49000000953674,1.48870003223419,22,
8/18/2016,1/1/2019,4,1.4864000082016,1.48000001907349,,0,
8/18/2016,2/1/2019,4,1.50109994411469,,,0,
8/18/2016,3/1/2019,4,1.52610003948212,,,0,
8/18/2016,4/1/2019,4,1.73689997196198,,,0,
8/18/2016,5/1/2019,4,1.74290001392365,,,0,
8/18/2016,6/1/2019,4,1.73889994621277,,,0,
8/18/2016,7/1/2019,4,1.7253999710083,,,0,
8/18/2016,8/1/2019,4,1.70490002632141,,,0,
8/18/2016,9/1/2019,4,1.68439996242523,,,0,
8/18/2016,10/1/2019,4,1.56589996814728,,,0,
8/18/2016,11/1/2019,4,1.54040002822876,,,0,
8/18/2016,12/1/2019,4,1.52489995956421,,,0,
8/18/2016,1/1/2020,4,1.52989995479584,,,0,
8/19/2016,9/1/2016,1,48.5200004577637,48.75,47.9300003051758,151797,
8/19/2016,10/1/2016,1,49.1100006103516,49.3600006103516,48.5499992370606,550333,
8/19/2016,11/1/2016,1,49.7299995422363,50,49.1800003051758,82233,
8/19/2016,12/1/2016,1,50.3199996948242,50.5900001525879,49.7700004577637,85752,
8/19/2016,1/1/2017,1,50.8899993896484,51.1300010681152,50.3499984741211,29888,
8/19/2016,2/1/2017,1,51.3600006103516,51.5900001525879,50.8300018310547,11406,
8/19/2016,3/1/2017,1,51.7599983215332,51.9900016784668,51.2299995422363,17926,
8/19/2016,4/1/2017,1,52.0800018310547,52.1800003051758,51.5900001525879,7109,
8/19/2016,5/1/2017,1,52.3400001525879,52.5200004577637,51.8600006103516,4915,
8/19/2016,6/1/2017,1,52.5499992370605,52.7900009155273,52.0200004577637,17339,
8/19/2016,7/1/2017,1,52.7200012207031,52.9700012207031,52.3800010681152,1798,
8/19/2016,8/1/2017,1,52.8699989318848,53.0200004577637,52.5400009155274,1985,
8/19/2016,9/1/2017,1,53.0200004577637,53,52.7599983215332,3736,
8/19/2016,10/1/2017,1,53.1800003051758,53.0499992370605,53,719,
8/19/2016,11/1/2017,1,53.3600006103516,,,323,
8/19/2016,12/1/2017,1,53.560001373291,53.7799987792969,53.0999984741211,19445,
8/19/2016,1/1/2018,1,53.7000007629395,53.5,53.4900016784668,121,
8/19/2016,2/1/2018,1,53.8300018310547,,53.5999984741211,34,
8/19/2016,3/1/2018,1,53.9599990844727,53.6199989318848,53.1100006103516,149,
8/19/2016,4/1/2018,1,54.0900001525879,,53.8699989318848,19,
8/19/2016,5/1/2018,1,54.2299995422363,,54,58,
8/19/2016,6/1/2018,1,54.3699989318848,54.4000015258789,53.9099998474121,1318,
8/19/2016,7/1/2018,1,54.4700012207031,,,40,
8/19/2016,8/1/2018,1,54.5800018310547,,,0,
8/19/2016,9/1/2018,1,54.7200012207031,,,0,
8/19/2016,10/1/2018,1,54.8600006103516,,,0,
8/19/2016,11/1/2018,1,55.0099983215332,,,0,
8/19/2016,12/1/2018,1,55.1699981689453,55.4000015258789,54.6800003051758,2826,
8/19/2016,1/1/2019,1,55.2299995422363,,,0,
8/19/2016,2/1/2019,1,55.2999992370606,,,0,
8/19/2016,3/1/2019,1,55.3800010681152,,,0,
8/19/2016,4/1/2019,1,55.4700012207031,,,0,
8/19/2016,5/1/2019,1,55.5699996948242,,,0,
8/19/2016,6/1/2019,1,55.689998626709,,,28,
8/19/2016,7/1/2019,1,55.75,,,0,
8/19/2016,8/1/2019,1,55.8300018310547,,,0,
8/19/2016,9/1/2019,1,55.9300003051758,,,0,
8/19/2016,10/1/2019,1,56.0499992370606,,,0,
8/19/2016,11/1/2019,1,56.189998626709,,,0,
8/19/2016,12/1/2019,1,56.3499984741211,56.5,56.0400009155273,676,
8/19/2016,1/1/2020,1,56.4199981689453,,,0,
8/19/2016,2/1/2020,1,56.5,,,0,
8/19/2016,3/1/2020,1,56.5800018310547,,,0,
8/19/2016,4/1/2020,1,56.6699981689453,,,0,
8/19/2016,5/1/2020,1,56.7799987792969,,,0,
8/19/2016,6/1/2020,1,56.9000015258789,,,0,
8/19/2016,7/1/2020,1,56.9000015258789,,,0,
8/19/2016,8/1/2020,1,56.939998626709,,,0,
8/19/2016,9/1/2020,1,57,,,0,
8/19/2016,10/1/2020,1,57.0999984741211,,,0,
8/19/2016,11/1/2020,1,57.2299995422363,,,0,
8/19/2016,12/1/2020,1,57.3899993896484,57.5,57.0900001525879,133,
8/19/2016,1/1/2021,1,57.4300003051758,,,0,
8/19/2016,2/1/2021,1,57.4799995422363,,,0,
8/19/2016,3/1/2021,1,57.5400009155274,,,0,
8/19/2016,4/1/2021,1,57.6199989318848,,,0,
8/19/2016,5/1/2021,1,57.7200012207031,,,0,
8/19/2016,6/1/2021,1,57.8499984741211,,,0,
8/19/2016,7/1/2021,1,57.8300018310547,,,0,
8/19/2016,8/1/2021,1,57.8600006103516,,,0,
8/19/2016,9/1/2021,1,57.9199981689453,,,0,
8/19/2016,10/1/2021,1,58.0099983215332,,,0,
8/19/2016,11/1/2021,1,58.1300010681152,,,0,
8/19/2016,12/1/2021,1,58.2799987792969,,,0,
8/19/2016,6/1/2022,1,58.75,,,0,
8/19/2016,12/1/2022,1,59.1800003051758,,,0,
8/19/2016,6/1/2023,1,59.5900001525879,,,0,
8/19/2016,12/1/2023,1,60,,,0,
8/19/2016,6/1/2024,1,60.1699981689453,,,0,
8/19/2016,12/1/2024,1,60.3300018310547,,,0,
8/19/2016,9/1/2016,3,1.51960003376007,1.5324000120163,1.50279998779297,33003,
8/19/2016,10/1/2016,3,1.53859996795654,1.54939997196198,1.52160000801086,36868,
8/19/2016,11/1/2016,3,1.55690002441406,1.56620001792908,1.53970003128052,14292,
8/19/2016,12/1/2016,3,1.57130002975464,1.58019995689392,1.55460000038147,16684,
8/19/2016,1/1/2017,3,1.58720004558563,1.59309995174408,1.57099997997284,4702,
8/19/2016,2/1/2017,3,1.59689998626709,1.60060000419617,1.58459997177124,2505,
8/19/2016,3/1/2017,3,1.59949994087219,1.60479998588562,1.58500003814697,3300,
8/19/2016,4/1/2017,3,1.59619998931885,1.60409998893738,1.58399999141693,642,
8/19/2016,5/1/2017,3,1.59860002994537,1.5974999666214,1.59469997882843,355,
8/19/2016,6/1/2017,3,1.60290002822876,1.60969996452332,1.58650004863739,1080,
8/19/2016,7/1/2017,3,1.61059999465942,,,90,
8/19/2016,8/1/2017,3,1.62000000476837,,,67,
8/19/2016,9/1/2017,3,1.63090002536774,,1.62139999866486,65,
8/19/2016,10/1/2017,3,1.64219999313355,,,31,
8/19/2016,11/1/2017,3,1.65289998054504,,,69,
8/19/2016,12/1/2017,3,1.66190004348755,1.66419994831085,1.6467000246048,712,
8/19/2016,1/1/2018,3,1.6710000038147,,,8,
8/19/2016,2/1/2018,3,1.67480003833771,,,0,
8/19/2016,3/1/2018,3,1.67349994182587,,,0,
8/19/2016,4/1/2018,3,1.66879999637604,,,0,
8/19/2016,5/1/2018,3,1.67279994487762,,,0,
8/19/2016,6/1/2018,3,1.67900002002716,,,0,
8/19/2016,7/1/2018,3,1.68959999084473,,,0,
8/19/2016,8/1/2018,3,1.70159995555878,,,0,
8/19/2016,9/1/2018,3,1.71459996700287,,,0,
8/19/2016,10/1/2018,3,1.72609996795654,,,0,
8/19/2016,11/1/2018,3,1.7360999584198,,,0,
8/19/2016,12/1/2018,3,1.7451000213623,,,0,
8/19/2016,1/1/2019,3,1.75409996509552,,,0,
8/19/2016,2/1/2019,3,1.75909996032715,,,0,
8/19/2016,3/1/2019,3,1.7581000328064,,,0,
8/19/2016,4/1/2019,3,1.75360000133514,,,0,
8/19/2016,5/1/2019,3,1.7581000328064,,,0,
8/19/2016,6/1/2019,3,1.76559996604919,,,0,
8/19/2016,7/1/2019,3,1.7746000289917,,,0,
8/19/2016,8/1/2019,3,1.78410005569458,,,0,
8/19/2016,9/1/2019,3,1.79410004615784,,,0,
8/19/2016,10/1/2019,3,1.80260002613068,,,0,
8/19/2016,11/1/2019,3,1.81009995937347,,,0,
8/19/2016,12/1/2019,3,1.81610000133514,,,0,
8/19/2016,1/1/2020,3,1.82360005378723,,,0,
8/19/2016,9/1/2016,4,1.51289999485016,1.51579999923706,1.47140002250671,42466,
8/19/2016,10/1/2016,4,1.43850004673004,1.44099998474121,1.40369999408722,62061,
8/19/2016,11/1/2016,4,1.42620003223419,1.42840003967285,1.39569997787476,25233,
8/19/2016,12/1/2016,4,1.41639995574951,1.41840004920959,1.38870000839233,23042,
8/19/2016,1/1/2017,4,1.41929996013641,1.42060005664825,1.39460003376007,8637,
8/19/2016,2/1/2017,4,1.43009996414185,1.43069994449615,1.40750002861023,2463,
8/19/2016,3/1/2017,4,1.44780004024506,1.44739997386932,1.42530000209808,2632,
8/19/2016,4/1/2017,4,1.63100004196167,1.62999999523163,1.61049997806549,1209,
8/19/2016,5/1/2017,4,1.63950002193451,1.63039994239807,1.62039995193481,893,
8/19/2016,6/1/2017,4,1.63699996471405,1.63639998435974,1.6172000169754,577,
8/19/2016,7/1/2017,4,1.6279000043869,1.61749994754791,1.6114000082016,99,
8/19/2016,8/1/2017,4,1.61339998245239,,,62,
8/19/2016,9/1/2017,4,1.58980000019074,,,45,
8/19/2016,10/1/2017,4,1.47500002384186,,,13,
8/19/2016,11/1/2017,4,1.45340001583099,,,10,
8/19/2016,12/1/2017,4,1.4423999786377,1.4423999786377,1.42569994926453,296,
8/19/2016,1/1/2018,4,1.44739997386932,,,0,
8/19/2016,2/1/2018,4,1.46490001678467,,1.45959997177124,0,
8/19/2016,3/1/2018,4,1.49039995670319,,,0,
8/19/2016,4/1/2018,4,1.69790005683899,,,0,
8/19/2016,5/1/2018,4,1.70940005779266,,,0,
8/19/2016,6/1/2018,4,1.71290004253387,,,0,
8/19/2016,7/1/2018,4,1.7014000415802,,,0,
8/19/2016,8/1/2018,4,1.68439996242523,,,0,
8/19/2016,9/1/2018,4,1.65989995002747,,,0,
8/19/2016,10/1/2018,4,1.52740001678467,,,0,
8/19/2016,11/1/2018,4,1.50039994716644,,,0,
8/19/2016,12/1/2018,4,1.48389995098114,,,0,
8/19/2016,1/1/2019,4,1.49140000343323,,,0,
8/19/2016,2/1/2019,4,1.5061000585556,,,0,
8/19/2016,3/1/2019,4,1.53110003471375,,,0,
8/19/2016,4/1/2019,4,1.7418999671936,,,0,
8/19/2016,5/1/2019,4,1.74790000915527,,,0,
8/19/2016,6/1/2019,4,1.7438999414444,,,0,
8/19/2016,7/1/2019,4,1.73039996623993,,,0,
8/19/2016,8/1/2019,4,1.70990002155304,,,0,
8/19/2016,9/1/2019,4,1.68939995765686,,,0,
8/19/2016,10/1/2019,4,1.57089996337891,,,0,
8/19/2016,11/1/2019,4,1.54540002346039,,,0,
8/19/2016,12/1/2019,4,1.52989995479584,,,0,
8/19/2016,1/1/2020,4,1.53489995002747,,,0,
8/22/2016,9/1/2016,1,47.0499992370606,48.4000015258789,46.75,27456,
8/22/2016,10/1/2016,1,47.4099998474121,49.0800018310547,47.3300018310547,511407,
8/22/2016,11/1/2016,1,48.0299987792969,49.6199989318848,47.9799995422363,94029,
8/22/2016,12/1/2016,1,48.6399993896484,50.2000007629395,48.5800018310547,70408,
8/22/2016,1/1/2017,1,49.2400016784668,50.6699981689453,49.189998626709,28643,
8/22/2016,2/1/2017,1,49.75,51.1800003051758,49.6800003051758,13938,
8/22/2016,3/1/2017,1,50.1800003051758,51.5400009155273,50.1300010681152,14243,
8/22/2016,4/1/2017,1,50.5400009155273,51.5800018310547,50.4799995422363,8772,
8/22/2016,5/1/2017,1,50.8300018310547,51.8199996948242,50.9300003051758,4140,
8/22/2016,6/1/2017,1,51.060001373291,52.3300018310547,51.0200004577637,14345,
8/22/2016,7/1/2017,1,51.25,52.060001373291,51.3800010681152,1860,
8/22/2016,8/1/2017,1,51.4300003051758,52.1500015258789,51.5,2108,
8/22/2016,9/1/2017,1,51.5999984741211,,52,4130,
8/22/2016,10/1/2017,1,51.7799987792969,,52.2799987792969,1022,
8/22/2016,11/1/2017,1,51.9700012207031,,52.4700012207031,568,
8/22/2016,12/1/2017,1,52.189998626709,53.4300003051758,52.0999984741211,16770,
8/22/2016,1/1/2018,1,52.3300018310547,52.4099998474121,52.3800010681152,483,
8/22/2016,2/1/2018,1,52.4700012207031,,53.0499992370605,267,
8/22/2016,3/1/2018,1,52.6100006103516,,53.3199996948242,276,
8/22/2016,4/1/2018,1,52.75,,53.4700012207031,14,
8/22/2016,5/1/2018,1,52.9000015258789,,53.6199989318848,4,
8/22/2016,6/1/2018,1,53.0499992370605,54.0999984741211,53.0099983215332,1219,
8/22/2016,7/1/2018,1,53.1599998474121,,54.0499992370606,0,
8/22/2016,8/1/2018,1,53.2799987792969,,54.0999984741211,0,
8/22/2016,9/1/2018,1,53.4199981689453,,53.939998626709,25,
8/22/2016,10/1/2018,1,53.5699996948242,,54.810001373291,0,
8/22/2016,11/1/2018,1,53.7299995422363,,,0,
8/22/2016,12/1/2018,1,53.8899993896484,54.9300003051758,53.7799987792969,2989,
8/22/2016,1/1/2019,1,53.9500007629395,,,0,
8/22/2016,2/1/2019,1,54.0299987792969,,,0,
8/22/2016,3/1/2019,1,54.1199989318848,,,0,
8/22/2016,4/1/2019,1,54.2200012207031,,,0,
8/22/2016,5/1/2019,1,54.3300018310547,,,0,
8/22/2016,6/1/2019,1,54.4599990844727,,55.0999984741211,106,
8/22/2016,7/1/2019,1,54.5299987792969,,,0,
8/22/2016,8/1/2019,1,54.6199989318848,,,0,
8/22/2016,9/1/2019,1,54.7299995422363,,,0,
8/22/2016,10/1/2019,1,54.8600006103516,,,0,
8/22/2016,11/1/2019,1,55.0099983215332,,,0,
8/22/2016,12/1/2019,1,55.1699981689453,55.7200012207031,55.1500015258789,616,
8/22/2016,1/1/2020,1,55.2400016784668,,,0,
8/22/2016,2/1/2020,1,55.3199996948242,,,0,
8/22/2016,3/1/2020,1,55.4099998474121,,,0,
8/22/2016,4/1/2020,1,55.5099983215332,,,0,
8/22/2016,5/1/2020,1,55.6199989318848,,,0,
8/22/2016,6/1/2020,1,55.7400016784668,,,0,
8/22/2016,7/1/2020,1,55.75,,,0,
8/22/2016,8/1/2020,1,55.7900009155273,,,0,
8/22/2016,9/1/2020,1,55.8600006103516,,,0,
8/22/2016,10/1/2020,1,55.9700012207031,,,0,
8/22/2016,11/1/2020,1,56.0999984741211,,,0,
8/22/2016,12/1/2020,1,56.2599983215332,,56.6699981689453,126,
8/22/2016,1/1/2021,1,56.2999992370605,,,0,
8/22/2016,2/1/2021,1,56.3499984741211,,,0,
8/22/2016,3/1/2021,1,56.4099998474121,,,0,
8/22/2016,4/1/2021,1,56.4900016784668,,,0,
8/22/2016,5/1/2021,1,56.5900001525879,,,0,
8/22/2016,6/1/2021,1,56.7200012207031,,,0,
8/22/2016,7/1/2021,1,56.7000007629395,,,0,
8/22/2016,8/1/2021,1,56.7299995422363,,,0,
8/22/2016,9/1/2021,1,56.7900009155273,,,0,
8/22/2016,10/1/2021,1,56.8800010681152,,,0,
8/22/2016,11/1/2021,1,57,,,0,
8/22/2016,12/1/2021,1,57.1500015258789,,57.9900016784668,1,
8/22/2016,6/1/2022,1,57.6199989318848,,,0,
8/22/2016,12/1/2022,1,58.0499992370605,,59.0099983215332,0,
8/22/2016,6/1/2023,1,58.4599990844727,,,0,
8/22/2016,12/1/2023,1,58.8699989318848,,,0,
8/22/2016,6/1/2024,1,59.0400009155273,,,0,
8/22/2016,12/1/2024,1,59.2000007629395,,,0,
8/22/2016,9/1/2016,3,1.4864000082016,1.51670002937317,1.4811999797821,26008,
8/22/2016,10/1/2016,3,1.50479996204376,1.53659999370575,1.49979996681213,43725,
8/22/2016,11/1/2016,3,1.52219998836517,1.55490005016327,1.51779997348785,11527,
8/22/2016,12/1/2016,3,1.53620004653931,1.56990003585815,1.5320999622345,11587,
8/22/2016,1/1/2017,3,1.55219995975494,1.57860004901886,1.55040001869202,4983,
8/22/2016,2/1/2017,3,1.5621999502182,1.58800005912781,1.56169998645782,1876,
8/22/2016,3/1/2017,3,1.56519997119904,1.58599996566772,1.56470000743866,1789,
8/22/2016,4/1/2017,3,1.56200003623962,1.57340002059937,1.56400001049042,318,
8/22/2016,5/1/2017,3,1.56420004367828,1.56879997253418,1.56879997253418,163,
8/22/2016,6/1/2017,3,1.56819999217987,1.58239996433258,1.56690001487732,397,
8/22/2016,7/1/2017,3,1.57589995861053,,,41,
8/22/2016,8/1/2017,3,1.58539998531342,,1.60479998588562,25,
8/22/2016,9/1/2017,3,1.59650003910065,,1.59899997711182,36,
8/22/2016,10/1/2017,3,1.60810005664825,,1.61810004711151,37,
8/22/2016,11/1/2017,3,1.61899995803833,,1.63499999046326,19,
8/22/2016,12/1/2017,3,1.6282000541687,1.64240002632141,1.62699997425079,542,
8/22/2016,1/1/2018,3,1.63730001449585,,1.65610003471375,0,
8/22/2016,2/1/2018,3,1.64110004901886,,1.65939998626709,0,
8/22/2016,3/1/2018,3,1.63979995250702,,1.65989995002747,0,
8/22/2016,4/1/2018,3,1.63510000705719,,1.65859997272491,0,
8/22/2016,5/1/2018,3,1.63909995555878,,1.66410005092621,0,
8/22/2016,6/1/2018,3,1.64530003070831,,,0,
8/22/2016,7/1/2018,3,1.65590000152588,,,0,
8/22/2016,8/1/2018,3,1.66789996623993,,,0,
8/22/2016,9/1/2018,3,1.68089997768402,,,0,
8/22/2016,10/1/2018,3,1.6923999786377,,,0,
8/22/2016,11/1/2018,3,1.70239996910095,,,0,
8/22/2016,12/1/2018,3,1.71140003204346,,,0,
8/22/2016,1/1/2019,3,1.72039997577667,,,0,
8/22/2016,2/1/2019,3,1.7253999710083,,,0,
8/22/2016,3/1/2019,3,1.72440004348755,,,0,
8/22/2016,4/1/2019,3,1.7199000120163,,,0,
8/22/2016,5/1/2019,3,1.72440004348755,,,0,
8/22/2016,6/1/2019,3,1.73189997673035,,,0,
8/22/2016,7/1/2019,3,1.74090003967285,,,0,
8/22/2016,8/1/2019,3,1.75039994716644,,,0,
8/22/2016,9/1/2019,3,1.76040005683899,,,0,
8/22/2016,10/1/2019,3,1.76890003681183,,,0,
8/22/2016,11/1/2019,3,1.77639997005463,,,0,
8/22/2016,12/1/2019,3,1.7824000120163,,,0,
8/22/2016,1/1/2020,3,1.78989994525909,,,0,
8/22/2016,9/1/2016,4,1.48420000076294,1.50870001316071,1.4679000377655,29353,
8/22/2016,10/1/2016,4,1.40460002422333,1.43439996242523,1.39370000362396,53091,
8/22/2016,11/1/2016,4,1.39069998264313,1.41949999332428,1.38289999961853,18964,
8/22/2016,12/1/2016,4,1.37999999523163,1.40550005435944,1.37450003623962,13390,
8/22/2016,1/1/2017,4,1.38250005245209,1.41550004482269,1.37839996814728,4204,
8/22/2016,2/1/2017,4,1.39339995384216,1.4180999994278,1.38970005512238,1856,
8/22/2016,3/1/2017,4,1.41190004348755,1.42780005931854,1.40950000286102,2090,
8/22/2016,4/1/2017,4,1.59560000896454,1.60749995708466,1.59309995174408,749,
8/22/2016,5/1/2017,4,1.60399997234344,1.61360001564026,1.60199999809265,588,
8/22/2016,6/1/2017,4,1.60160005092621,1.61520004272461,1.59860002994537,441,
8/22/2016,7/1/2017,4,1.59280002117157,1.60029995441437,1.5929000377655,203,
8/22/2016,8/1/2017,4,1.57879996299744,,,63,
8/22/2016,9/1/2017,4,1.55550003051758,,1.55599999427795,68,
8/22/2016,10/1/2017,4,1.44079995155334,,1.45120000839233,44,
8/22/2016,11/1/2017,4,1.41989994049072,,1.43190002441406,27,
8/22/2016,12/1/2017,4,1.40890002250671,1.42219996452332,1.40760004520416,315,
8/22/2016,1/1/2018,4,1.41390001773834,,1.42610001564026,0,
8/22/2016,2/1/2018,4,1.4313999414444,,1.43809998035431,0,
8/22/2016,3/1/2018,4,1.4569000005722,,1.47520005702972,0,
8/22/2016,4/1/2018,4,1.66390001773834,,1.68599998950958,0,
8/22/2016,5/1/2018,4,1.67540001869202,,1.69980001449585,0,
8/22/2016,6/1/2018,4,1.67890000343323,,1.69379997253418,0,
8/22/2016,7/1/2018,4,1.66740000247955,,1.69519996643066,0,
8/22/2016,8/1/2018,4,1.65040004253387,,1.68219995498657,0,
8/22/2016,9/1/2018,4,1.62590003013611,,,0,
8/22/2016,10/1/2018,4,1.49290001392365,,,0,
8/22/2016,11/1/2018,4,1.46589994430542,,1.49629998207092,0,
8/22/2016,12/1/2018,4,1.44889998435974,,1.46749997138977,0,
8/22/2016,1/1/2019,4,1.45640003681183,,,0,
8/22/2016,2/1/2019,4,1.47109997272491,,,0,
8/22/2016,3/1/2019,4,1.49609994888306,,,0,
8/22/2016,4/1/2019,4,1.7069000005722,,,0,
8/22/2016,5/1/2019,4,1.71290004253387,,,0,
8/22/2016,6/1/2019,4,1.708899974823,,,0,
8/22/2016,7/1/2019,4,1.69539999961853,,,0,
8/22/2016,8/1/2019,4,1.67490005493164,,,0,
8/22/2016,9/1/2019,4,1.65439999103546,,,0,
8/22/2016,10/1/2019,4,1.53589999675751,,,0,
8/22/2016,11/1/2019,4,1.51040005683899,,,0,
8/22/2016,12/1/2019,4,1.49489998817444,,,0,
8/22/2016,1/1/2020,4,1.49989998340607,,,0,
8/23/2016,10/1/2016,1,48.0999984741211,48.3199996948242,46.5900001525879,618211,
8/23/2016,11/1/2016,1,48.75,48.9799995422363,47.2700004577637,112813,
8/23/2016,12/1/2016,1,49.3899993896484,49.6100006103516,47.9199981689453,91697,
8/23/2016,1/1/2017,1,50.0099983215332,50.2299995422363,48.560001373291,29548,
8/23/2016,2/1/2017,1,50.5299987792969,50.6500015258789,49.0699996948242,18602,
8/23/2016,3/1/2017,1,50.9700012207031,51.1399993896484,49.5499992370606,21911,
8/23/2016,4/1/2017,1,51.3300018310547,51.3800010681152,49.8800010681152,13796,
8/23/2016,5/1/2017,1,51.6100006103516,51.6599998474121,50.2299995422363,7085,
8/23/2016,6/1/2017,1,51.8300018310547,52,50.4099998474121,26481,
8/23/2016,7/1/2017,1,52.0200004577637,52.060001373291,50.7099990844727,4742,
8/23/2016,8/1/2017,1,52.189998626709,52.2200012207031,50.9799995422363,3387,
8/23/2016,9/1/2017,1,52.3600006103516,51.9300003051758,51.560001373291,4479,
8/23/2016,10/1/2017,1,52.5400009155274,52.1199989318848,51.7200012207031,1732,
8/23/2016,11/1/2017,1,52.7299995422363,52.3199996948242,51.9300003051758,505,
8/23/2016,12/1/2017,1,52.9500007629395,53.1399993896484,51.5499992370606,27614,
8/23/2016,1/1/2018,1,53.0999984741211,53.0900001525879,52.0499992370606,180,
8/23/2016,2/1/2018,1,53.2400016784668,53.189998626709,,148,
8/23/2016,3/1/2018,1,53.3800010681152,53.2200012207031,52.4000015258789,579,
8/23/2016,4/1/2018,1,53.5200004577637,53.3499984741211,,60,
8/23/2016,5/1/2018,1,53.6699981689453,53.5,,104,
8/23/2016,6/1/2018,1,53.8199996948242,53.7999992370605,52.5,3281,
8/23/2016,7/1/2018,1,53.9300003051758,53.7400016784668,,6,
8/23/2016,8/1/2018,1,54.0499992370606,53.8600006103516,,6,
8/23/2016,9/1/2018,1,54.1800003051758,53.7400016784668,,14,
8/23/2016,10/1/2018,1,54.3199996948242,54.1500015258789,,0,
8/23/2016,11/1/2018,1,54.4700012207031,,,0,
8/23/2016,12/1/2018,1,54.6300010681152,54.810001373291,53.3699989318848,4652,
8/23/2016,1/1/2019,1,54.689998626709,,,0,
8/23/2016,2/1/2019,1,54.7700004577637,,,0,
8/23/2016,3/1/2019,1,54.8499984741211,,,0,
8/23/2016,4/1/2019,1,54.939998626709,,,0,
8/23/2016,5/1/2019,1,55.0400009155274,,,0,
8/23/2016,6/1/2019,1,55.1599998474121,55.1399993896484,55.0900001525879,38,
8/23/2016,7/1/2019,1,55.2200012207031,,,0,
8/23/2016,8/1/2019,1,55.2999992370606,,,0,
8/23/2016,9/1/2019,1,55.4000015258789,,,0,
8/23/2016,10/1/2019,1,55.5299987792969,,,0,
8/23/2016,11/1/2019,1,55.6699981689453,,,0,
8/23/2016,12/1/2019,1,55.8300018310547,55.7599983215332,54.7900009155273,855,
8/23/2016,1/1/2020,1,55.9000015258789,,,0,
8/23/2016,2/1/2020,1,55.9799995422363,,,0,
8/23/2016,3/1/2020,1,56.0699996948242,,,0,
8/23/2016,4/1/2020,1,56.1699981689453,,,0,
8/23/2016,5/1/2020,1,56.2799987792969,,,0,
8/23/2016,6/1/2020,1,56.4000015258789,,,0,
8/23/2016,7/1/2020,1,56.4099998474121,,,0,
8/23/2016,8/1/2020,1,56.4500007629395,,,0,
8/23/2016,9/1/2020,1,56.5200004577637,,,0,
8/23/2016,10/1/2020,1,56.6300010681152,,,0,
8/23/2016,11/1/2020,1,56.7599983215332,,,0,
8/23/2016,12/1/2020,1,56.9199981689453,56.7000007629395,,155,
8/23/2016,1/1/2021,1,56.9599990844727,,,0,
8/23/2016,2/1/2021,1,57.0200004577637,,,0,
8/23/2016,3/1/2021,1,57.0800018310547,,,0,
8/23/2016,4/1/2021,1,57.1599998474121,,,0,
8/23/2016,5/1/2021,1,57.2700004577637,,,0,
8/23/2016,6/1/2021,1,57.4000015258789,,,0,
8/23/2016,7/1/2021,1,57.3899993896484,,,0,
8/23/2016,8/1/2021,1,57.4199981689453,,,0,
8/23/2016,9/1/2021,1,57.4799995422363,,,0,
8/23/2016,10/1/2021,1,57.5699996948242,,,0,
8/23/2016,11/1/2021,1,57.7000007629395,,,0,
8/23/2016,12/1/2021,1,57.8499984741211,58,57.7200012207031,11,
8/23/2016,6/1/2022,1,58.3199996948242,,,0,
8/23/2016,12/1/2022,1,58.75,,,2,
8/23/2016,6/1/2023,1,59.1599998474121,,,0,
8/23/2016,12/1/2023,1,59.5699996948242,,,0,
8/23/2016,6/1/2024,1,59.7400016784668,,,0,
8/23/2016,12/1/2024,1,59.9000015258789,,,0,
8/23/2016,9/1/2016,3,1.50179994106293,1.51479995250702,1.46630001068115,21568,
8/23/2016,10/1/2016,3,1.51830005645752,1.53149998188019,1.4831999540329,46677,
8/23/2016,11/1/2016,3,1.5349999666214,1.54750001430511,1.5,15909,
8/23/2016,12/1/2016,3,1.5489000082016,1.56070005893707,1.51440000534058,14664,
8/23/2016,1/1/2017,3,1.56470000743866,1.57539999485016,1.53059995174408,7320,
8/23/2016,2/1/2017,3,1.57490003108978,1.58159995079041,1.54200005531311,2592,
8/23/2016,3/1/2017,3,1.57819998264313,1.58490002155304,1.54550004005432,1925,
8/23/2016,4/1/2017,3,1.57500004768372,1.58089995384216,1.5440000295639,414,
8/23/2016,5/1/2017,3,1.57720005512238,1.57620000839233,1.54809999465942,308,
8/23/2016,6/1/2017,3,1.5813000202179,1.58819997310638,1.54879999160767,1156,
8/23/2016,7/1/2017,3,1.58949995040894,1.58749997615814,1.57079994678497,124,
8/23/2016,8/1/2017,3,1.59899997711182,1.6007000207901,1.6007000207901,89,
8/23/2016,9/1/2017,3,1.61039996147156,1.61419999599457,1.59039998054504,121,
8/23/2016,10/1/2017,3,1.62230002880096,1.62460005283356,1.59560000896454,105,
8/23/2016,11/1/2017,3,1.63349997997284,1.62580001354218,1.61790001392365,43,
8/23/2016,12/1/2017,3,1.64300000667572,1.65180003643036,1.61269998550415,1094,
8/23/2016,1/1/2018,3,1.65230000019074,1.64170002937317,,0,
8/23/2016,2/1/2018,3,1.65629994869232,1.64530003070831,,0,
8/23/2016,3/1/2018,3,1.65499997138977,1.6434999704361,,0,
8/23/2016,4/1/2018,3,1.65030002593994,1.63750004768372,,0,
8/23/2016,5/1/2018,3,1.65429997444153,1.63940000534058,,0,
8/23/2016,6/1/2018,3,1.66050004959106,1.66349995136261,1.66349995136261,3,
8/23/2016,7/1/2018,3,1.67110002040863,,,0,
8/23/2016,8/1/2018,3,1.68309998512268,,,0,
8/23/2016,9/1/2018,3,1.69609999656677,,,0,
8/23/2016,10/1/2018,3,1.70759999752045,,,0,
8/23/2016,11/1/2018,3,1.7175999879837,,,0,
8/23/2016,12/1/2018,3,1.72660005092621,,,0,
8/23/2016,1/1/2019,3,1.73559999465942,,,0,
8/23/2016,2/1/2019,3,1.74059998989105,,,0,
8/23/2016,3/1/2019,3,1.73959994316101,,,0,
8/23/2016,4/1/2019,3,1.73510003089905,,,0,
8/23/2016,5/1/2019,3,1.73959994316101,,,0,
8/23/2016,6/1/2019,3,1.7470999956131,,,0,
8/23/2016,7/1/2019,3,1.7561000585556,,,0,
8/23/2016,8/1/2019,3,1.76559996604919,,,0,
8/23/2016,9/1/2019,3,1.77559995651245,,,0,
8/23/2016,10/1/2019,3,1.78410005569458,,,0,
8/23/2016,11/1/2019,3,1.79159998893738,,,0,
8/23/2016,12/1/2019,3,1.79760003089905,,,0,
8/23/2016,1/1/2020,3,1.80509996414185,,,0,
8/23/2016,9/1/2016,4,1.49880003929138,1.50600004196167,1.45459997653961,28094,
8/23/2016,10/1/2016,4,1.41960000991821,1.42579996585846,1.37639999389648,60219,
8/23/2016,11/1/2016,4,1.40559995174408,1.41059994697571,1.36510002613068,23786,
8/23/2016,12/1/2016,4,1.39499998092651,1.3992999792099,1.35660004615784,22911,
8/23/2016,1/1/2017,4,1.39789998531342,1.40160000324249,1.3614000082016,8540,
8/23/2016,2/1/2017,4,1.4103000164032,1.41349995136261,1.3717999458313,3504,
8/23/2016,3/1/2017,4,1.43019998073578,1.4316999912262,1.39020001888275,3698,
8/23/2016,4/1/2017,4,1.61240005493164,1.61459994316101,1.57449996471405,1799,
8/23/2016,5/1/2017,4,1.62080001831055,1.62100005149841,1.58580005168915,761,
8/23/2016,6/1/2017,4,1.61880004405975,1.62030005455017,1.5819000005722,583,
8/23/2016,7/1/2017,4,1.61000001430511,,1.57659995555878,223,
8/23/2016,8/1/2017,4,1.59590005874634,,,222,
8/23/2016,9/1/2017,4,1.57219994068146,1.57190001010895,1.55030000209808,217,
8/23/2016,10/1/2017,4,1.45749998092651,1.44700002670288,1.43610000610352,40,
8/23/2016,11/1/2017,4,1.43669998645782,1.42470002174377,1.41700005531311,41,
8/23/2016,12/1/2017,4,1.42569994926453,1.42639994621277,1.38979995250702,334,
8/23/2016,1/1/2018,4,1.43069994449615,1.41439998149872,,0,
8/23/2016,2/1/2018,4,1.4481999874115,1.4407000541687,1.42369997501373,0,
8/23/2016,3/1/2018,4,1.47370004653931,,,0,
8/23/2016,4/1/2018,4,1.68069994449615,,,0,
8/23/2016,5/1/2018,4,1.69219994544983,,,0,
8/23/2016,6/1/2018,4,1.69570004940033,,,0,
8/23/2016,7/1/2018,4,1.68420004844666,,,0,
8/23/2016,8/1/2018,4,1.66719996929169,,,0,
8/23/2016,9/1/2018,4,1.64269995689392,,,0,
8/23/2016,10/1/2018,4,1.50969994068146,,,0,
8/23/2016,11/1/2018,4,1.48269999027252,,,0,
8/23/2016,12/1/2018,4,1.46570003032684,1.46000003814697,,0,
8/23/2016,1/1/2019,4,1.47319996356964,,,0,
8/23/2016,2/1/2019,4,1.48790001869202,,,0,
8/23/2016,3/1/2019,4,1.51289999485016,,,0,
8/23/2016,4/1/2019,4,1.72370004653931,,,0,
8/23/2016,5/1/2019,4,1.72969996929169,,,0,
8/23/2016,6/1/2019,4,1.7257000207901,,,0,
8/23/2016,7/1/2019,4,1.71220004558563,,,0,
8/23/2016,8/1/2019,4,1.69169998168945,,,0,
8/23/2016,9/1/2019,4,1.67120003700256,,,0,
8/23/2016,10/1/2019,4,1.55270004272461,,,0,
8/23/2016,11/1/2019,4,1.5271999835968,,,0,
8/23/2016,12/1/2019,4,1.51170003414154,,,0,
8/23/2016,1/1/2020,4,1.51670002937317,,,0,
8/24/2016,10/1/2016,1,46.7700004577637,47.7400016784668,46.4500007629395,598997,
8/24/2016,11/1/2016,1,47.4799995422363,48.3899993896484,47.1500015258789,123134,
8/24/2016,12/1/2016,1,48.1599998474121,49.0499992370606,47.8300018310547,95277,
8/24/2016,1/1/2017,1,48.810001373291,49.6300010681152,48.5,25678,
8/24/2016,2/1/2017,1,49.3600006103516,50.1500015258789,49.0800018310547,16349,
8/24/2016,3/1/2017,1,49.810001373291,50.5800018310547,49.5400009155273,18748,
8/24/2016,4/1/2017,1,50.189998626709,50.9099998474121,50,9135,
8/24/2016,5/1/2017,1,50.4900016784668,51.2099990844727,50.3800010681152,5714,
8/24/2016,6/1/2017,1,50.7400016784668,51.5400009155273,50.4700012207031,28202,
8/24/2016,7/1/2017,1,50.9599990844727,51.6100006103516,50.7400016784668,4407,
8/24/2016,8/1/2017,1,51.1500015258789,51.7900009155273,50.9500007629395,2940,
8/24/2016,9/1/2017,1,51.3499984741211,,51.6100006103516,5156,
8/24/2016,10/1/2017,1,51.560001373291,,51.7799987792969,2422,
8/24/2016,11/1/2017,1,51.7799987792969,,51.9900016784668,1540,
8/24/2016,12/1/2017,1,52.0200004577637,52.7099990844727,51.6500015258789,29130,
8/24/2016,1/1/2018,1,52.189998626709,52.8899993896484,52.2000007629395,704,
8/24/2016,2/1/2018,1,52.3499984741211,,52.6300010681152,167,
8/24/2016,3/1/2018,1,52.5,,52.3899993896484,397,
8/24/2016,4/1/2018,1,52.6500015258789,,52.5,60,
8/24/2016,5/1/2018,1,52.810001373291,,53.25,18,
8/24/2016,6/1/2018,1,52.9700012207031,53.4900016784668,52.7200012207031,2139,
8/24/2016,7/1/2018,1,53.0900001525879,,53.7000007629395,0,
8/24/2016,8/1/2018,1,53.2099990844727,,53.7599983215332,0,
8/24/2016,9/1/2018,1,53.3499984741211,,53.6100006103516,6,
8/24/2016,10/1/2018,1,53.5,,,0,
8/24/2016,11/1/2018,1,53.6599998474121,,,0,
8/24/2016,12/1/2018,1,53.8300018310547,54.3699989318848,53.4799995422363,5436,
8/24/2016,1/1/2019,1,53.9000015258789,,,0,
8/24/2016,2/1/2019,1,53.9799995422363,,,0,
8/24/2016,3/1/2019,1,54.060001373291,,,0,
8/24/2016,4/1/2019,1,54.1500015258789,,,0,
8/24/2016,5/1/2019,1,54.25,,,0,
8/24/2016,6/1/2019,1,54.3600006103516,54.3899993896484,54.3899993896484,21,
8/24/2016,7/1/2019,1,54.4099998474121,,,0,
8/24/2016,8/1/2019,1,54.4900016784668,,,0,
8/24/2016,9/1/2019,1,54.5900001525879,,,0,
8/24/2016,10/1/2019,1,54.7099990844727,,,0,
8/24/2016,11/1/2019,1,54.8499984741211,,,0,
8/24/2016,12/1/2019,1,55.0099983215332,55.6199989318848,54.5999984741211,1308,
8/24/2016,1/1/2020,1,55.0699996948242,,,0,
8/24/2016,2/1/2020,1,55.1500015258789,,,0,
8/24/2016,3/1/2020,1,55.2400016784668,,,0,
8/24/2016,4/1/2020,1,55.3300018310547,,,0,
8/24/2016,5/1/2020,1,55.4300003051758,,,0,
8/24/2016,6/1/2020,1,55.5499992370605,,,0,
8/24/2016,7/1/2020,1,55.5499992370605,,,0,
8/24/2016,8/1/2020,1,55.5900001525879,,,0,
8/24/2016,9/1/2020,1,55.6599998474121,,,0,
8/24/2016,10/1/2020,1,55.7599983215332,,,0,
8/24/2016,11/1/2020,1,55.8899993896484,,,0,
8/24/2016,12/1/2020,1,56.0400009155273,,56.1500015258789,179,
8/24/2016,1/1/2021,1,56.0800018310547,,,0,
8/24/2016,2/1/2021,1,56.1399993896484,,,0,
8/24/2016,3/1/2021,1,56.2000007629395,,,0,
8/24/2016,4/1/2021,1,56.2799987792969,,,0,
8/24/2016,5/1/2021,1,56.3899993896484,,,0,
8/24/2016,6/1/2021,1,56.5200004577637,,,0,
8/24/2016,7/1/2021,1,56.5099983215332,,,0,
8/24/2016,8/1/2021,1,56.5400009155273,,,0,
8/24/2016,9/1/2021,1,56.5999984741211,,,0,
8/24/2016,10/1/2021,1,56.689998626709,,,0,
8/24/2016,11/1/2021,1,56.8199996948242,,,0,
8/24/2016,12/1/2021,1,56.9700012207031,,57.7299995422363,4,
8/24/2016,6/1/2022,1,57.439998626709,,,0,
8/24/2016,12/1/2022,1,57.8699989318848,,58.5099983215332,0,
8/24/2016,6/1/2023,1,58.2799987792969,,,0,
8/24/2016,12/1/2023,1,58.689998626709,,,0,
8/24/2016,6/1/2024,1,58.8600006103516,,,0,
8/24/2016,12/1/2024,1,59.0200004577637,,,0,
8/24/2016,9/1/2016,3,1.49629998207092,1.50999999046326,1.48249995708466,24196,
8/24/2016,10/1/2016,3,1.51030004024506,1.52470004558563,1.4970999956131,58344,
8/24/2016,11/1/2016,3,1.52479994297028,1.53960001468658,1.51250004768372,26140,
8/24/2016,12/1/2016,3,1.53779995441437,1.55239999294281,1.52550005912781,19599,
8/24/2016,1/1/2017,3,1.55320000648499,1.56749999523163,1.53900003433228,8634,
8/24/2016,2/1/2017,3,1.56309998035431,1.5735000371933,1.55200004577637,3867,
8/24/2016,3/1/2017,3,1.56589996814728,1.57620000839233,1.55550003051758,2950,
8/24/2016,4/1/2017,3,1.56200003623962,1.56439995765686,1.55079996585846,644,
8/24/2016,5/1/2017,3,1.56350004673004,1.57330000400543,1.55680000782013,436,
8/24/2016,6/1/2017,3,1.56700003147125,1.58000004291534,1.5563999414444,1439,
8/24/2016,7/1/2017,3,1.57469999790192,1.57500004768372,1.57420003414154,187,
8/24/2016,8/1/2017,3,1.58399999141693,,,215,
8/24/2016,9/1/2017,3,1.59510004520416,1.59959995746613,1.59399998188019,407,
8/24/2016,10/1/2017,3,1.60679996013641,,1.61619997024536,163,
8/24/2016,11/1/2017,3,1.61779999732971,,1.62549996376038,59,
8/24/2016,12/1/2017,3,1.62699997425079,1.64240002632141,1.61810004711151,1133,
8/24/2016,1/1/2018,3,1.63629996776581,1.63469994068146,1.63469994068146,4,
8/24/2016,2/1/2018,3,1.64030003547668,,1.65069997310638,0,
8/24/2016,3/1/2018,3,1.63900005817413,,1.65110003948212,0,
8/24/2016,4/1/2018,3,1.63429999351501,,1.64800000190735,0,
8/24/2016,5/1/2018,3,1.6382999420166,,1.65289998054504,0,
8/24/2016,6/1/2018,3,1.64450001716614,,,2,
8/24/2016,7/1/2018,3,1.6550999879837,,,0,
8/24/2016,8/1/2018,3,1.66709995269775,,,0,
8/24/2016,9/1/2018,3,1.68009996414185,,,0,
8/24/2016,10/1/2018,3,1.69159996509552,,,0,
8/24/2016,11/1/2018,3,1.70159995555878,,,0,
8/24/2016,12/1/2018,3,1.71060001850128,,,0,
8/24/2016,1/1/2019,3,1.7195999622345,,,0,
8/24/2016,2/1/2019,3,1.72459995746613,,,0,
8/24/2016,3/1/2019,3,1.72360002994537,,,0,
8/24/2016,4/1/2019,3,1.71909999847412,,,0,
8/24/2016,5/1/2019,3,1.72360002994537,,,0,
8/24/2016,6/1/2019,3,1.73109996318817,,,0,
8/24/2016,7/1/2019,3,1.74010002613068,,,0,
8/24/2016,8/1/2019,3,1.74960005283356,,,0,
8/24/2016,9/1/2019,3,1.75960004329681,,,0,
8/24/2016,10/1/2019,3,1.76810002326965,,,0,
8/24/2016,11/1/2019,3,1.77559995651245,,,0,
8/24/2016,12/1/2019,3,1.78159999847412,,,0,
8/24/2016,1/1/2020,3,1.78910005092621,,,0,
8/24/2016,9/1/2016,4,1.50960004329681,1.52330005168915,1.47909998893738,35524,
8/24/2016,10/1/2016,4,1.41470003128052,1.43420004844666,1.39769995212555,85995,
8/24/2016,11/1/2016,4,1.39330005645752,1.41340005397797,1.37839996814728,35518,
8/24/2016,12/1/2016,4,1.37929999828339,1.39839994907379,1.36500000953674,32987,
8/24/2016,1/1/2017,4,1.38030004501343,1.39849996566772,1.36629998683929,11016,
8/24/2016,2/1/2017,4,1.39289999008179,1.40649998188019,1.37870001792908,5556,
8/24/2016,3/1/2017,4,1.41429996490479,1.42830002307892,1.39950001239777,4954,
8/24/2016,4/1/2017,4,1.59449994564056,1.60769999027252,1.58399999141693,1787,
8/24/2016,5/1/2017,4,1.60319995880127,1.61590003967285,1.59529995918274,404,
8/24/2016,6/1/2017,4,1.60109996795654,1.61710000038147,1.59099996089935,680,
8/24/2016,7/1/2017,4,1.59200000762939,1.60699999332428,1.60490000247955,392,
8/24/2016,8/1/2017,4,1.57739996910095,,,384,
8/24/2016,9/1/2017,4,1.55400002002716,,1.5514999628067,521,
8/24/2016,10/1/2017,4,1.43739998340607,,1.4407000541687,133,
8/24/2016,11/1/2017,4,1.41569995880127,,1.42120003700256,53,
8/24/2016,12/1/2017,4,1.4041999578476,1.42040002346039,1.3967000246048,841,
8/24/2016,1/1/2018,4,1.40900003910065,,1.41630005836487,3,
8/24/2016,2/1/2018,4,1.4264999628067,,1.42410004138947,2,
8/24/2016,3/1/2018,4,1.45150005817413,,1.46159994602203,2,
8/24/2016,4/1/2018,4,1.65799999237061,,1.66929996013641,1,
8/24/2016,5/1/2018,4,1.66949999332428,,1.68250000476837,0,
8/24/2016,6/1/2018,4,1.67299997806549,,1.6826000213623,0,
8/24/2016,7/1/2018,4,1.66149997711182,,1.68159997463226,0,
8/24/2016,8/1/2018,4,1.64450001716614,,,0,
8/24/2016,9/1/2018,4,1.62000000476837,,,0,
8/24/2016,10/1/2018,4,1.48699998855591,,,0,
8/24/2016,11/1/2018,4,1.46000003814697,,,0,
8/24/2016,12/1/2018,4,1.442999958992,1.44589996337891,1.43879997730255,36,
8/24/2016,1/1/2019,4,1.45050001144409,,,0,
8/24/2016,2/1/2019,4,1.46519994735718,,,0,
8/24/2016,3/1/2019,4,1.49020004272461,,,0,
8/24/2016,4/1/2019,4,1.70099997520447,,,0,
8/24/2016,5/1/2019,4,1.70700001716614,,,0,
8/24/2016,6/1/2019,4,1.70299994945526,,,0,
8/24/2016,7/1/2019,4,1.68949997425079,,,0,
8/24/2016,8/1/2019,4,1.6690000295639,,,0,
8/24/2016,9/1/2019,4,1.64849996566772,,,0,
8/24/2016,10/1/2019,4,1.52999997138977,,,0,
8/24/2016,11/1/2019,4,1.50450003147125,,,0,
8/24/2016,12/1/2019,4,1.4889999628067,,,0,
8/24/2016,1/1/2020,4,1.49399995803833,,,0,
8/25/2016,10/1/2016,1,47.3300018310547,47.4599990844727,46.4199981689453,455272,
8/25/2016,11/1/2016,1,48.0299987792969,48.1500015258789,47.1199989318848,86621,
8/25/2016,12/1/2016,1,48.689998626709,48.7999992370605,47.7700004577637,62067,
8/25/2016,1/1/2017,1,49.3499984741211,49.4599990844727,48.439998626709,24083,
8/25/2016,2/1/2017,1,49.9199981689453,50.0299987792969,49.0200004577637,15784,
8/25/2016,3/1/2017,1,50.3800010681152,50.4199981689453,49.4599990844727,12693,
8/25/2016,4/1/2017,1,50.7700004577637,50.7799987792969,49.939998626709,7317,
8/25/2016,5/1/2017,1,51.0699996948242,51.1800003051758,50.0999984741211,4491,
8/25/2016,6/1/2017,1,51.310001373291,51.3899993896484,50.310001373291,15028,
8/25/2016,7/1/2017,1,51.5200004577637,51.5,50.6100006103516,3143,
8/25/2016,8/1/2017,1,51.7099990844727,51.6199989318848,50.9000015258789,1552,
8/25/2016,9/1/2017,1,51.8899993896484,51.5,,2954,
8/25/2016,10/1/2017,1,52.0800018310547,51.5699996948242,,1338,
8/25/2016,11/1/2017,1,52.2900009155273,,,800,
8/25/2016,12/1/2017,1,52.5200004577637,52.6399993896484,51.5499992370606,21540,
8/25/2016,1/1/2018,1,52.6800003051758,52.2999992370606,52.2900009155273,756,
8/25/2016,2/1/2018,1,52.8199996948242,52.6599998474121,,59,
8/25/2016,3/1/2018,1,52.9500007629395,52.7200012207031,52.3400001525879,293,
8/25/2016,4/1/2018,1,53.0900001525879,52.810001373291,,74,
8/25/2016,5/1/2018,1,53.2299995422363,52.9500007629395,,33,
8/25/2016,6/1/2018,1,53.3699989318848,53.3699989318848,52.560001373291,1302,
8/25/2016,7/1/2018,1,53.4700012207031,53.1100006103516,,0,
8/25/2016,8/1/2018,1,53.5800018310547,53.2700004577637,,0,
8/25/2016,9/1/2018,1,53.7000007629395,,,28,
8/25/2016,10/1/2018,1,53.8300018310547,,,0,
8/25/2016,11/1/2018,1,53.9700012207031,,,0,
8/25/2016,12/1/2018,1,54.1300010681152,54.189998626709,53.3400001525879,2314,
8/25/2016,1/1/2019,1,54.189998626709,,,0,
8/25/2016,2/1/2019,1,54.2599983215332,,,0,
8/25/2016,3/1/2019,1,54.3400001525879,,,0,
8/25/2016,4/1/2019,1,54.4199981689453,,,0,
8/25/2016,5/1/2019,1,54.5099983215332,,,0,
8/25/2016,6/1/2019,1,54.6100006103516,,,5,
8/25/2016,7/1/2019,1,54.6500015258789,,,0,
8/25/2016,8/1/2019,1,54.7200012207031,,,0,
8/25/2016,9/1/2019,1,54.8199996948242,,,0,
8/25/2016,10/1/2019,1,54.939998626709,,,0,
8/25/2016,11/1/2019,1,55.0699996948242,,,0,
8/25/2016,12/1/2019,1,55.2200012207031,55.189998626709,54.5200004577637,200,
8/25/2016,1/1/2020,1,55.2799987792969,,,0,
8/25/2016,2/1/2020,1,55.3600006103516,,,0,
8/25/2016,3/1/2020,1,55.439998626709,,,0,
8/25/2016,4/1/2020,1,55.5299987792969,,,0,
8/25/2016,5/1/2020,1,55.6199989318848,,,0,
8/25/2016,6/1/2020,1,55.7400016784668,,,0,
8/25/2016,7/1/2020,1,55.7400016784668,,,0,
8/25/2016,8/1/2020,1,55.7700004577637,,,0,
8/25/2016,9/1/2020,1,55.8400001525879,,,0,
8/25/2016,10/1/2020,1,55.939998626709,,,0,
8/25/2016,11/1/2020,1,56.060001373291,,,0,
8/25/2016,12/1/2020,1,56.2099990844727,56.1100006103516,55.9300003051758,27,
8/25/2016,1/1/2021,1,56.25,,,0,
8/25/2016,2/1/2021,1,56.310001373291,,,0,
8/25/2016,3/1/2021,1,56.3699989318848,,,0,
8/25/2016,4/1/2021,1,56.4500007629395,,,0,
8/25/2016,5/1/2021,1,56.560001373291,,,0,
8/25/2016,6/1/2021,1,56.689998626709,,,0,
8/25/2016,7/1/2021,1,56.6800003051758,,,0,
8/25/2016,8/1/2021,1,56.7099990844727,,,0,
8/25/2016,9/1/2021,1,56.7700004577637,,,0,
8/25/2016,10/1/2021,1,56.8600006103516,,,0,
8/25/2016,11/1/2021,1,56.9900016784668,,,0,
8/25/2016,12/1/2021,1,57.1399993896484,,,0,
8/25/2016,6/1/2022,1,57.6100006103516,,,0,
8/25/2016,12/1/2022,1,58.0400009155273,,,0,
8/25/2016,6/1/2023,1,58.4500007629395,,,0,
8/25/2016,12/1/2023,1,58.8600006103516,,,0,
8/25/2016,6/1/2024,1,59.0299987792969,,,0,
8/25/2016,12/1/2024,1,59.189998626709,,,0,
8/25/2016,9/1/2016,3,1.50940001010895,1.51170003414154,1.47660005092621,19063,
8/25/2016,10/1/2016,3,1.52320003509521,1.52530002593994,1.49129998683929,46473,
8/25/2016,11/1/2016,3,1.53799998760223,1.53970003128052,1.50660002231598,18880,
8/25/2016,12/1/2016,3,1.55110001564026,1.55250000953674,1.52100002765656,15657,
8/25/2016,1/1/2017,3,1.56679999828339,1.56749999523163,1.53699994087219,5444,
8/25/2016,2/1/2017,3,1.57679998874664,1.57710003852844,1.55050003528595,2367,
8/25/2016,3/1/2017,3,1.57959997653961,1.58010005950928,1.55299997329712,1806,
8/25/2016,4/1/2017,3,1.57550001144409,1.57439994812012,1.54779994487762,854,
8/25/2016,5/1/2017,3,1.57690000534058,1.57280004024506,1.56599998474121,577,
8/25/2016,6/1/2017,3,1.58010005950928,1.58120000362396,1.55040001869202,1107,
8/25/2016,7/1/2017,3,1.58759999275208,1.58319997787476,1.57920002937317,173,
8/25/2016,8/1/2017,3,1.59669995307922,1.59200000762939,1.58800005912781,100,
8/25/2016,9/1/2017,3,1.60749995708466,1.60339999198914,1.59220004081726,146,
8/25/2016,10/1/2017,3,1.61860001087189,1.6117000579834,,156,
8/25/2016,11/1/2017,3,1.62919998168945,1.62300002574921,1.62300002574921,100,
8/25/2016,12/1/2017,3,1.6382999420166,1.63909995555878,1.61160004138947,562,
8/25/2016,1/1/2018,3,1.64769995212555,1.64250004291534,1.64250004291534,6,
8/25/2016,2/1/2018,3,1.65170001983643,,,2,
8/25/2016,3/1/2018,3,1.65040004253387,,,2,
8/25/2016,4/1/2018,3,1.64569997787476,1.63950002193451,1.63950002193451,2,
8/25/2016,5/1/2018,3,1.64970004558563,,,0,
8/25/2016,6/1/2018,3,1.65590000152588,,,1,
8/25/2016,7/1/2018,3,1.66649997234344,,,0,
8/25/2016,8/1/2018,3,1.67850005626678,,,0,
8/25/2016,9/1/2018,3,1.69149994850159,,,0,
8/25/2016,10/1/2018,3,1.70299994945526,,,0,
8/25/2016,11/1/2018,3,1.71300005912781,1.70650005340576,,0,
8/25/2016,12/1/2018,3,1.72200000286102,,,0,
8/25/2016,1/1/2019,3,1.73099994659424,,,0,
8/25/2016,2/1/2019,3,1.73599994182587,,,0,
8/25/2016,3/1/2019,3,1.73500001430511,,,0,
8/25/2016,4/1/2019,3,1.73049998283386,,,0,
8/25/2016,5/1/2019,3,1.73500001430511,,,0,
8/25/2016,6/1/2019,3,1.74249994754791,,,0,
8/25/2016,7/1/2019,3,1.75150001049042,,,0,
8/25/2016,8/1/2019,3,1.7610000371933,,,0,
8/25/2016,9/1/2019,3,1.77100002765656,,,0,
8/25/2016,10/1/2019,3,1.77950000762939,,,0,
8/25/2016,11/1/2019,3,1.78699994087219,,,0,
8/25/2016,12/1/2019,3,1.79299998283386,,,0,
8/25/2016,1/1/2020,3,1.80050003528595,,,0,
8/25/2016,9/1/2016,4,1.51139998435974,1.5164999961853,1.47300004959106,25573,
8/25/2016,10/1/2016,4,1.42369997501373,1.42599999904633,1.3889000415802,60836,
8/25/2016,11/1/2016,4,1.40369999408722,1.40569996833801,1.37320005893707,23593,
8/25/2016,12/1/2016,4,1.39040005207062,1.39189994335175,1.36029994487762,21106,
8/25/2016,1/1/2017,4,1.39199995994568,1.39339995384216,1.36459994316101,7632,
8/25/2016,2/1/2017,4,1.40480005741119,1.40530002117157,1.3782000541687,3341,
8/25/2016,3/1/2017,4,1.4264999628067,1.4268000125885,1.39680004119873,2765,
8/25/2016,4/1/2017,4,1.60629999637604,1.60609996318817,1.57710003852844,1352,
8/25/2016,5/1/2017,4,1.61500000953674,1.61039996147156,1.58840000629425,309,
8/25/2016,6/1/2017,4,1.61310005187988,1.61360001564026,1.5871000289917,901,
8/25/2016,7/1/2017,4,1.60430002212524,1.60000002384186,1.59029996395111,674,
8/25/2016,8/1/2017,4,1.5896999835968,,,320,
8/25/2016,9/1/2017,4,1.56630003452301,1.55569994449615,,153,
8/25/2016,10/1/2017,4,1.44969999790192,,,86,
8/25/2016,11/1/2017,4,1.42820000648499,,,212,
8/25/2016,12/1/2017,4,1.41639995574951,1.41649997234344,1.39110004901886,584,
8/25/2016,1/1/2018,4,1.42050004005432,,,4,
8/25/2016,2/1/2018,4,1.43729996681213,1.42750000953674,1.42239999771118,3,
8/25/2016,3/1/2018,4,1.46150004863739,,,1,
8/25/2016,4/1/2018,4,1.66700005531311,,,1,
8/25/2016,5/1/2018,4,1.67799997329712,,,3,
8/25/2016,6/1/2018,4,1.6813999414444,,1.6710000038147,3,
8/25/2016,7/1/2018,4,1.66989994049072,,,1,
8/25/2016,8/1/2018,4,1.65289998054504,,,0,
8/25/2016,9/1/2018,4,1.62839996814728,,,0,
8/25/2016,10/1/2018,4,1.49539995193481,,,0,
8/25/2016,11/1/2018,4,1.46840000152588,,,0,
8/25/2016,12/1/2018,4,1.4514000415802,1.4433000087738,,0,
8/25/2016,1/1/2019,4,1.458899974823,,,0,
8/25/2016,2/1/2019,4,1.47360002994537,,,0,
8/25/2016,3/1/2019,4,1.49860000610352,,,0,
8/25/2016,4/1/2019,4,1.70940005779266,,,0,
8/25/2016,5/1/2019,4,1.71539998054504,,,0,
8/25/2016,6/1/2019,4,1.71140003204346,,,0,
8/25/2016,7/1/2019,4,1.69790005683899,,,0,
8/25/2016,8/1/2019,4,1.67739999294281,,,0,
8/25/2016,9/1/2019,4,1.65690004825592,,,0,
8/25/2016,10/1/2019,4,1.53840005397797,,,0,
8/25/2016,11/1/2019,4,1.51289999485016,,,0,
8/25/2016,12/1/2019,4,1.4974000453949,,,0,
8/25/2016,1/1/2020,4,1.50240004062653,,,0,
8/26/2016,10/1/2016,1,47.6399993896484,48.4599990844727,46.939998626709,553204,
8/26/2016,11/1/2016,1,48.3300018310547,49.1399993896484,47.6199989318848,109446,
8/26/2016,12/1/2016,1,48.9799995422363,49.7900009155273,48.2700004577637,73819,
8/26/2016,1/1/2017,1,49.6300010681152,50.4300003051758,48.9099998474121,28695,
8/26/2016,2/1/2017,1,50.2000007629395,50.9000015258789,49.5,14326,
8/26/2016,3/1/2017,1,50.6699981689453,51.4099998474121,50.0400009155274,16150,
8/26/2016,4/1/2017,1,51.060001373291,51.6199989318848,50.3600006103516,10565,
8/26/2016,5/1/2017,1,51.3600006103516,51.939998626709,50.7299995422363,4251,
8/26/2016,6/1/2017,1,51.5900001525879,52.2999992370606,50.9000015258789,20206,
8/26/2016,7/1/2017,1,51.7900009155273,52.3400001525879,51.1500015258789,2903,
8/26/2016,8/1/2017,1,51.9700012207031,52.5,51.4599990844727,1142,
8/26/2016,9/1/2017,1,52.1500015258789,52.2099990844727,,3378,
8/26/2016,10/1/2017,1,52.3300018310547,52.4199981689453,,1796,
8/26/2016,11/1/2017,1,52.5400009155274,52.6300010681152,,1284,
8/26/2016,12/1/2017,1,52.7700004577637,53.4199981689453,52.0800018310547,20132,
8/26/2016,1/1/2018,1,52.9300003051758,53.0099983215332,52.6599998474121,1375,
8/26/2016,2/1/2018,1,53.0699996948242,53.0299987792969,,256,
8/26/2016,3/1/2018,1,53.2000007629395,53.0099983215332,,376,
8/26/2016,4/1/2018,1,53.3300018310547,53.1100006103516,,87,
8/26/2016,5/1/2018,1,53.4700012207031,53.2700004577637,,127,
8/26/2016,6/1/2018,1,53.6100006103516,54.2200012207031,53,1541,
8/26/2016,7/1/2018,1,53.7200012207031,53.5200004577637,,28,
8/26/2016,8/1/2018,1,53.8400001525879,53.5900001525879,,0,
8/26/2016,9/1/2018,1,53.9599990844727,53.939998626709,,96,
8/26/2016,10/1/2018,1,54.0999984741211,,,75,
8/26/2016,11/1/2018,1,54.25,,,87,
8/26/2016,12/1/2018,1,54.4099998474121,54.9700012207031,53.75,2421,
8/26/2016,1/1/2019,1,54.4700012207031,,,0,
8/26/2016,2/1/2019,1,54.5499992370606,,,0,
8/26/2016,3/1/2019,1,54.6300010681152,,,0,
8/26/2016,4/1/2019,1,54.7200012207031,,,0,
8/26/2016,5/1/2019,1,54.810001373291,,,0,
8/26/2016,6/1/2019,1,54.9099998474121,,,13,
8/26/2016,7/1/2019,1,54.9500007629395,,,0,
8/26/2016,8/1/2019,1,55.0200004577637,,,0,
8/26/2016,9/1/2019,1,55.1199989318848,,,0,
8/26/2016,10/1/2019,1,55.2400016784668,,,0,
8/26/2016,11/1/2019,1,55.3699989318848,,,0,
8/26/2016,12/1/2019,1,55.5200004577637,55.8300018310547,54.9700012207031,434,
8/26/2016,1/1/2020,1,55.5800018310547,,,0,
8/26/2016,2/1/2020,1,55.6599998474121,,,0,
8/26/2016,3/1/2020,1,55.7400016784668,,,0,
8/26/2016,4/1/2020,1,55.8300018310547,,,0,
8/26/2016,5/1/2020,1,55.9199981689453,,,0,
8/26/2016,6/1/2020,1,56.0400009155273,,,0,
8/26/2016,7/1/2020,1,56.0400009155273,,,0,
8/26/2016,8/1/2020,1,56.0699996948242,,,0,
8/26/2016,9/1/2020,1,56.1399993896484,,,0,
8/26/2016,10/1/2020,1,56.2400016784668,,,0,
8/26/2016,11/1/2020,1,56.3600006103516,,,0,
8/26/2016,12/1/2020,1,56.5099983215332,56.4900016784668,,8,
8/26/2016,1/1/2021,1,56.5499992370606,,,0,
8/26/2016,2/1/2021,1,56.6100006103516,,,0,
8/26/2016,3/1/2021,1,56.6699981689453,,,0,
8/26/2016,4/1/2021,1,56.75,,,0,
8/26/2016,5/1/2021,1,56.8600006103516,,,0,
8/26/2016,6/1/2021,1,56.9900016784668,,,0,
8/26/2016,7/1/2021,1,56.9799995422363,,,0,
8/26/2016,8/1/2021,1,57.0099983215332,,,0,
8/26/2016,9/1/2021,1,57.0699996948242,,,0,
8/26/2016,10/1/2021,1,57.1599998474121,,,0,
8/26/2016,11/1/2021,1,57.2900009155273,,,0,
8/26/2016,12/1/2021,1,57.439998626709,,,0,
8/26/2016,6/1/2022,1,57.9099998474121,,,0,
8/26/2016,12/1/2022,1,58.3400001525879,58.25,58,2,
8/26/2016,6/1/2023,1,58.75,,,0,
8/26/2016,12/1/2023,1,59.1599998474121,,,0,
8/26/2016,6/1/2024,1,59.3300018310547,,,0,
8/26/2016,12/1/2024,1,59.4900016784668,,,0,
8/26/2016,9/1/2016,3,1.49720001220703,1.53020000457764,1.48300004005432,20517,
8/26/2016,10/1/2016,3,1.51110005378723,1.54379999637604,1.4970999956131,52648,
8/26/2016,11/1/2016,3,1.52690005302429,1.55869996547699,1.51310002803803,18135,
8/26/2016,12/1/2016,3,1.54120004177094,1.57169997692108,1.52760004997253,15463,
8/26/2016,1/1/2017,3,1.55799996852875,1.58720004558563,1.54439997673035,4235,
8/26/2016,2/1/2017,3,1.5686000585556,1.59449994564056,1.55599999427795,2009,
8/26/2016,3/1/2017,3,1.57200002670288,1.59609997272491,1.55920004844666,1688,
8/26/2016,4/1/2017,3,1.5683000087738,1.59049999713898,1.55560004711151,589,
8/26/2016,5/1/2017,3,1.56990003585815,1.58480000495911,1.5673999786377,478,
8/26/2016,6/1/2017,3,1.5731999874115,1.59949994087219,1.56050002574921,1487,
8/26/2016,7/1/2017,3,1.58080005645752,1.59660005569458,1.57819998264313,34,
8/26/2016,8/1/2017,3,1.58990001678467,1.6055999994278,1.58159995079041,43,
8/26/2016,9/1/2017,3,1.6007000207901,1.61909997463226,1.59979999065399,82,
8/26/2016,10/1/2017,3,1.6117000579834,1.625,1.61800003051758,72,
8/26/2016,11/1/2017,3,1.6224000453949,1.63020002841949,1.62000000476837,85,
8/26/2016,12/1/2017,3,1.63170003890991,1.65550005435944,1.61880004405975,538,
8/26/2016,1/1/2018,3,1.64110004901886,,1.64750003814697,1,
8/26/2016,2/1/2018,3,1.64509999752045,,1.65059995651245,0,
8/26/2016,3/1/2018,3,1.6438000202179,,,0,
8/26/2016,4/1/2018,3,1.63909995555878,,,0,
8/26/2016,5/1/2018,3,1.64310002326965,,,0,
8/26/2016,6/1/2018,3,1.6492999792099,,,0,
8/26/2016,7/1/2018,3,1.65989995002747,,,0,
8/26/2016,8/1/2018,3,1.67190003395081,,,0,
8/26/2016,9/1/2018,3,1.6849000453949,,,0,
8/26/2016,10/1/2018,3,1.69640004634857,,,0,
8/26/2016,11/1/2018,3,1.70640003681183,,,0,
8/26/2016,12/1/2018,3,1.71539998054504,,,0,
8/26/2016,1/1/2019,3,1.72440004348755,,,0,
8/26/2016,2/1/2019,3,1.72940003871918,,,0,
8/26/2016,3/1/2019,3,1.72839999198914,,,0,
8/26/2016,4/1/2019,3,1.72389996051788,,,0,
8/26/2016,5/1/2019,3,1.72839999198914,,,0,
8/26/2016,6/1/2019,3,1.73590004444122,,,0,
8/26/2016,7/1/2019,3,1.74489998817444,,,0,
8/26/2016,8/1/2019,3,1.75440001487732,,,0,
8/26/2016,9/1/2019,3,1.76440000534058,,,0,
8/26/2016,10/1/2019,3,1.77289998531342,,,0,
8/26/2016,11/1/2019,3,1.7804000377655,,,0,
8/26/2016,12/1/2019,3,1.78639996051788,,,0,
8/26/2016,1/1/2020,3,1.79390001296997,,,0,
8/26/2016,9/1/2016,4,1.51279997825623,1.52569997310638,1.49119997024536,25975,
8/26/2016,10/1/2016,4,1.42840003967285,1.44340002536774,1.4070999622345,59085,
8/26/2016,11/1/2016,4,1.40919995307922,1.42560005187988,1.38800001144409,19854,
8/26/2016,12/1/2016,4,1.39629995822907,1.41270005702972,1.37619996070862,17820,
8/26/2016,1/1/2017,4,1.39859998226166,1.41449999809265,1.37709999084473,5050,
8/26/2016,2/1/2017,4,1.41110002994537,1.42460000514984,1.39370000362396,2601,
8/26/2016,3/1/2017,4,1.43289995193481,1.44500005245209,1.41159999370575,1505,
8/26/2016,4/1/2017,4,1.61199998855591,1.62249994277954,1.59249997138977,615,
8/26/2016,5/1/2017,4,1.62100005149841,1.62580001354218,1.60169994831085,312,
8/26/2016,6/1/2017,4,1.6191999912262,1.63250005245209,1.60000002384186,721,
8/26/2016,7/1/2017,4,1.61039996147156,1.59660005569458,1.59660005569458,213,
8/26/2016,8/1/2017,4,1.59599995613098,,,220,
8/26/2016,9/1/2017,4,1.57249999046326,1.56719994544983,,196,
8/26/2016,10/1/2017,4,1.45640003681183,1.45570003986359,,97,
8/26/2016,11/1/2017,4,1.4349000453949,1.43229997158051,,21,
8/26/2016,12/1/2017,4,1.42309999465942,1.43350005149841,1.40359997749329,353,
8/26/2016,1/1/2018,4,1.42719995975494,,,0,
8/26/2016,2/1/2018,4,1.44400000572205,1.44459998607636,1.43690001964569,0,
8/26/2016,3/1/2018,4,1.46819996833801,,,0,
8/26/2016,4/1/2018,4,1.67369997501373,,,0,
8/26/2016,5/1/2018,4,1.68470001220703,,,0,
8/26/2016,6/1/2018,4,1.68809998035431,,,0,
8/26/2016,7/1/2018,4,1.67659997940063,,,0,
8/26/2016,8/1/2018,4,1.65960001945496,,,0,
8/26/2016,9/1/2018,4,1.63510000705719,,,0,
8/26/2016,10/1/2018,4,1.50209999084473,,,0,
8/26/2016,11/1/2018,4,1.47510004043579,,,0,
8/26/2016,12/1/2018,4,1.45809996128082,1.46189999580383,,0,
8/26/2016,1/1/2019,4,1.46560001373291,,,0,
8/26/2016,2/1/2019,4,1.480299949646,,,0,
8/26/2016,3/1/2019,4,1.50530004501343,,,0,
8/26/2016,4/1/2019,4,1.71609997749329,,,0,
8/26/2016,5/1/2019,4,1.72210001945496,,,0,
8/26/2016,6/1/2019,4,1.71809995174408,,,0,
8/26/2016,7/1/2019,4,1.70459997653961,,,0,
8/26/2016,8/1/2019,4,1.68410003185272,,,0,
8/26/2016,9/1/2019,4,1.66359996795654,,,0,
8/26/2016,10/1/2019,4,1.54509997367859,,,0,
8/26/2016,11/1/2019,4,1.51960003376007,,,0,
8/26/2016,12/1/2019,4,1.50409996509552,,,0,
8/26/2016,1/1/2020,4,1.50909996032715,,,0,
8/29/2016,10/1/2016,1,46.9799995422363,47.2799987792969,46.6199989318848,307866,
8/29/2016,11/1/2016,1,47.6500015258789,47.9500007629395,47.2900009155273,57305,
8/29/2016,12/1/2016,1,48.2900009155273,48.6100006103516,47.939998626709,52801,
8/29/2016,1/1/2017,1,48.9300003051758,49.2599983215332,48.6100006103516,19127,
8/29/2016,2/1/2017,1,49.5099983215332,49.75,49.189998626709,10825,
8/29/2016,3/1/2017,1,49.9900016784668,50.2299995422363,49.689998626709,11311,
8/29/2016,4/1/2017,1,50.3800010681152,50.5299987792969,50.1199989318848,3604,
8/29/2016,5/1/2017,1,50.689998626709,50.9300003051758,50.4799995422363,2842,
8/29/2016,6/1/2017,1,50.9300003051758,51.2400016784668,50.6599998474121,9612,
8/29/2016,7/1/2017,1,51.1300010681152,51.3400001525879,50.9500007629395,1962,
8/29/2016,8/1/2017,1,51.310001373291,51.5,51.1199989318848,1409,
8/29/2016,9/1/2017,1,51.4900016784668,51.4199981689453,51.2599983215332,2573,
8/29/2016,10/1/2017,1,51.6800003051758,,52.0099983215332,1267,
8/29/2016,11/1/2017,1,51.8899993896484,,52.2299995422363,565,
8/29/2016,12/1/2017,1,52.1199989318848,52.4700012207031,51.8800010681152,11099,
8/29/2016,1/1/2018,1,52.2799987792969,,52.6100006103516,578,
8/29/2016,2/1/2018,1,52.4300003051758,,52.8699989318848,236,
8/29/2016,3/1/2018,1,52.560001373291,,53.1399993896484,55,
8/29/2016,4/1/2018,1,52.7000007629395,,53.2799987792969,15,
8/29/2016,5/1/2018,1,52.8400001525879,,53.4199981689453,0,
8/29/2016,6/1/2018,1,52.9900016784668,52.939998626709,52.8199996948242,271,
8/29/2016,7/1/2018,1,53.0999984741211,,,10,
8/29/2016,8/1/2018,1,53.2200012207031,,,0,
8/29/2016,9/1/2018,1,53.3499984741211,,53.7299995422363,2,
8/29/2016,10/1/2018,1,53.4900016784668,,,0,
8/29/2016,11/1/2018,1,53.6500015258789,,,0,
8/29/2016,12/1/2018,1,53.810001373291,54.1100006103516,53.5999984741211,729,
8/29/2016,1/1/2019,1,53.8699989318848,,,0,
8/29/2016,2/1/2019,1,53.9500007629395,,,0,
8/29/2016,3/1/2019,1,54.0400009155273,,,0,
8/29/2016,4/1/2019,1,54.1300010681152,,,0,
8/29/2016,5/1/2019,1,54.2200012207031,,,0,
8/29/2016,6/1/2019,1,54.3300018310547,,,39,
8/29/2016,7/1/2019,1,54.3800010681152,,,0,
8/29/2016,8/1/2019,1,54.4500007629395,,,0,
8/29/2016,9/1/2019,1,54.5499992370606,,,0,
8/29/2016,10/1/2019,1,54.6699981689453,,,0,
8/29/2016,11/1/2019,1,54.810001373291,,,0,
8/29/2016,12/1/2019,1,54.9599990844727,54.8899993896484,54.8600006103516,20,
8/29/2016,1/1/2020,1,55.0200004577637,,,0,
8/29/2016,2/1/2020,1,55.0999984741211,,,0,
8/29/2016,3/1/2020,1,55.1800003051758,,,0,
8/29/2016,4/1/2020,1,55.2700004577637,,,0,
8/29/2016,5/1/2020,1,55.3600006103516,,,0,
8/29/2016,6/1/2020,1,55.4799995422363,,,0,
8/29/2016,7/1/2020,1,55.4799995422363,,,0,
8/29/2016,8/1/2020,1,55.5099983215332,,,0,
8/29/2016,9/1/2020,1,55.5800018310547,,,0,
8/29/2016,10/1/2020,1,55.6800003051758,,,0,
8/29/2016,11/1/2020,1,55.7999992370606,,,0,
8/29/2016,12/1/2020,1,55.9500007629395,,56.2000007629395,0,
8/29/2016,1/1/2021,1,55.9900016784668,,,0,
8/29/2016,2/1/2021,1,56.0499992370606,,,0,
8/29/2016,3/1/2021,1,56.1100006103516,,,0,
8/29/2016,4/1/2021,1,56.189998626709,,,0,
8/29/2016,5/1/2021,1,56.2999992370605,,,0,
8/29/2016,6/1/2021,1,56.4300003051758,,,0,
8/29/2016,7/1/2021,1,56.4199981689453,,,0,
8/29/2016,8/1/2021,1,56.4500007629395,,,0,
8/29/2016,9/1/2021,1,56.5099983215332,,,0,
8/29/2016,10/1/2021,1,56.5999984741211,,,0,
8/29/2016,11/1/2021,1,56.7299995422363,,,0,
8/29/2016,12/1/2021,1,56.8800010681152,,,0,
8/29/2016,6/1/2022,1,57.3499984741211,,,0,
8/29/2016,12/1/2022,1,57.7799987792969,,,0,
8/29/2016,6/1/2023,1,58.189998626709,,,0,
8/29/2016,12/1/2023,1,58.5999984741211,,,0,
8/29/2016,6/1/2024,1,58.7700004577637,,,0,
8/29/2016,12/1/2024,1,58.9300003051758,,,0,
8/29/2016,9/1/2016,3,1.48619997501373,1.49600005149841,1.4724999666214,14452,
8/29/2016,10/1/2016,3,1.50069999694824,1.51119995117188,1.48590004444122,36479,
8/29/2016,11/1/2016,3,1.5164999961853,1.5271999835968,1.50240004062653,12762,
8/29/2016,12/1/2016,3,1.53050005435944,1.53980004787445,1.51740002632141,9569,
8/29/2016,1/1/2017,3,1.54700005054474,1.55610001087189,1.5349999666214,4917,
8/29/2016,2/1/2017,3,1.55799996852875,1.56529998779297,1.54670000076294,2318,
8/29/2016,3/1/2017,3,1.56180000305176,1.56630003452301,1.55040001869202,2485,
8/29/2016,4/1/2017,3,1.55859994888306,1.56260001659393,1.55120003223419,943,
8/29/2016,5/1/2017,3,1.56070005893707,1.56079995632172,1.55050003528595,766,
8/29/2016,6/1/2017,3,1.56420004367828,1.57130002975464,1.55340003967285,1558,
8/29/2016,7/1/2017,3,1.57190001010895,1.57500004768372,1.56200003623962,183,
8/29/2016,8/1/2017,3,1.5813000202179,1.58500003814697,1.57130002975464,89,
8/29/2016,9/1/2017,3,1.59239995479584,1.59249997138977,1.59249997138977,61,
8/29/2016,10/1/2017,3,1.603600025177,,1.60920000076294,60,
8/29/2016,11/1/2017,3,1.61450004577637,,1.62139999866486,64,
8/29/2016,12/1/2017,3,1.62390005588532,1.62650001049042,1.6143000125885,229,
8/29/2016,1/1/2018,3,1.63329994678497,,,9,
8/29/2016,2/1/2018,3,1.63730001449585,,,6,
8/29/2016,3/1/2018,3,1.6360000371933,,,5,
8/29/2016,4/1/2018,3,1.63129997253418,,,4,
8/29/2016,5/1/2018,3,1.63530004024506,,,3,
8/29/2016,6/1/2018,3,1.6414999961853,,,3,
8/29/2016,7/1/2018,3,1.65209996700287,,,1,
8/29/2016,8/1/2018,3,1.66410005092621,,,0,
8/29/2016,9/1/2018,3,1.67709994316101,,,0,
8/29/2016,10/1/2018,3,1.68859994411469,,,0,
8/29/2016,11/1/2018,3,1.69860005378723,,,0,
8/29/2016,12/1/2018,3,1.70759999752045,,,0,
8/29/2016,1/1/2019,3,1.71659994125366,,,0,
8/29/2016,2/1/2019,3,1.72160005569458,,,0,
8/29/2016,3/1/2019,3,1.72060000896454,,,0,
8/29/2016,4/1/2019,3,1.71609997749329,,,0,
8/29/2016,5/1/2019,3,1.72060000896454,,,0,
8/29/2016,6/1/2019,3,1.72809994220734,,,0,
8/29/2016,7/1/2019,3,1.73710000514984,,,0,
8/29/2016,8/1/2019,3,1.74660003185272,,,0,
8/29/2016,9/1/2019,3,1.75660002231598,,,0,
8/29/2016,10/1/2019,3,1.76510000228882,,,0,
8/29/2016,11/1/2019,3,1.77260005474091,,,0,
8/29/2016,12/1/2019,3,1.77859997749329,,,0,
8/29/2016,1/1/2020,3,1.78610002994537,,,0,
8/29/2016,9/1/2016,4,1.46689999103546,1.505499958992,1.46360003948212,17891,
8/29/2016,10/1/2016,4,1.39579999446869,1.42050004005432,1.38800001144409,51026,
8/29/2016,11/1/2016,4,1.38240003585815,1.40090000629425,1.3746999502182,20243,
8/29/2016,12/1/2016,4,1.3717999458313,1.3882999420166,1.36500000953674,15108,
8/29/2016,1/1/2017,4,1.37520003318787,1.38380002975464,1.369500041008,4794,
8/29/2016,2/1/2017,4,1.38779997825623,1.39730000495911,1.38220000267029,1697,
8/29/2016,3/1/2017,4,1.41050004959106,1.41949999332428,1.4054000377655,1083,
8/29/2016,4/1/2017,4,1.58940005302429,1.59319996833801,1.58299994468689,316,
8/29/2016,5/1/2017,4,1.59930002689362,,1.59790003299713,188,
8/29/2016,6/1/2017,4,1.5978000164032,1.603600025177,1.59080004692078,190,
8/29/2016,7/1/2017,4,1.58910000324249,,1.60319995880127,168,
8/29/2016,8/1/2017,4,1.57480001449585,,,190,
8/29/2016,9/1/2017,4,1.55159997940063,,1.56970000267029,143,
8/29/2016,10/1/2017,4,1.43589997291565,,1.44389998912811,147,
8/29/2016,11/1/2017,4,1.41489994525909,,1.42460000514984,125,
8/29/2016,12/1/2017,4,1.40349996089935,1.40890002250671,1.40050005912781,310,
8/29/2016,1/1/2018,4,1.40760004520416,,1.42040002346039,0,
8/29/2016,2/1/2018,4,1.42439997196198,,1.43040001392365,0,
8/29/2016,3/1/2018,4,1.44860005378723,,,0,
8/29/2016,4/1/2018,4,1.65409994125366,,,25,
8/29/2016,5/1/2018,4,1.66509997844696,,,76,
8/29/2016,6/1/2018,4,1.6680999994278,,1.68449997901917,58,
8/29/2016,7/1/2018,4,1.65659999847412,,,0,
8/29/2016,8/1/2018,4,1.63960003852844,,,0,
8/29/2016,9/1/2018,4,1.61510002613068,,,0,
8/29/2016,10/1/2018,4,1.48210000991821,,,0,
8/29/2016,11/1/2018,4,1.45510005950928,,,0,
8/29/2016,12/1/2018,4,1.43809998035431,,1.43519997596741,1,
8/29/2016,1/1/2019,4,1.4456000328064,,,0,
8/29/2016,2/1/2019,4,1.46029996871948,,,0,
8/29/2016,3/1/2019,4,1.48529994487762,,,0,
8/29/2016,4/1/2019,4,1.69609999656677,,,0,
8/29/2016,5/1/2019,4,1.70210003852844,,,0,
8/29/2016,6/1/2019,4,1.69809997081757,,,0,
8/29/2016,7/1/2019,4,1.6845999956131,,,0,
8/29/2016,8/1/2019,4,1.66410005092621,,,0,
8/29/2016,9/1/2019,4,1.64359998703003,,,0,
8/29/2016,10/1/2019,4,1.52509999275208,,,0,
8/29/2016,11/1/2019,4,1.49960005283356,,,0,
8/29/2016,12/1/2019,4,1.48409998416901,,,0,
8/29/2016,1/1/2020,4,1.48909997940063,,,0,
8/30/2016,10/1/2016,1,46.3499984741211,47.4900016784668,46.2099990844727,456941,
8/30/2016,11/1/2016,1,46.9900016784668,48.1100006103516,46.8400001525879,111133,
8/30/2016,12/1/2016,1,47.6199989318848,48.7299995422363,47.4500007629395,79197,
8/30/2016,1/1/2017,1,48.2400016784668,49.3400001525879,48.0699996948242,32968,
8/30/2016,2/1/2017,1,48.810001373291,49.9099998474121,48.6300010681152,20448,
8/30/2016,3/1/2017,1,49.2999992370605,50.3300018310547,49.1100006103516,21950,
8/30/2016,4/1/2017,1,49.7200012207031,50.6699981689453,49.5499992370606,8857,
8/30/2016,5/1/2017,1,50.0499992370605,50.9900016784668,49.9799995422363,4360,
8/30/2016,6/1/2017,1,50.2999992370606,51.2700004577637,50.0499992370605,12331,
8/30/2016,7/1/2017,1,50.5,51.4300003051758,50.2999992370606,4052,
8/30/2016,8/1/2017,1,50.6800003051758,51.5200004577637,50.4700012207031,2193,
8/30/2016,9/1/2017,1,50.8600006103516,51.7200012207031,50.810001373291,3180,
8/30/2016,10/1/2017,1,51.0499992370606,51.4000015258789,51.1399993896484,1438,
8/30/2016,11/1/2017,1,51.2599983215332,,51.310001373291,648,
8/30/2016,12/1/2017,1,51.4900016784668,52.4199981689453,51.2400016784668,12715,
8/30/2016,1/1/2018,1,51.6500015258789,,51.9700012207031,530,
8/30/2016,2/1/2018,1,51.7999992370605,,52.2200012207031,28,
8/30/2016,3/1/2018,1,51.9300003051758,51.7999992370605,51.7999992370605,121,
8/30/2016,4/1/2018,1,52.0699996948242,,52.5400009155274,5,
8/30/2016,5/1/2018,1,52.2099990844727,,52.6699981689453,2,
8/30/2016,6/1/2018,1,52.3600006103516,53.1699981689453,52.1800003051758,427,
8/30/2016,7/1/2018,1,52.4700012207031,,53,0,
8/30/2016,8/1/2018,1,52.5900001525879,,53.0999984741211,0,
8/30/2016,9/1/2018,1,52.7200012207031,,53.0800018310547,3,
8/30/2016,10/1/2018,1,52.8600006103516,,53.3800010681152,0,
8/30/2016,11/1/2018,1,53.0200004577637,,,0,
8/30/2016,12/1/2018,1,53.1800003051758,54.0299987792969,52.9900016784668,2137,
8/30/2016,1/1/2019,1,53.2400016784668,,,0,
8/30/2016,2/1/2019,1,53.3199996948242,,,0,
8/30/2016,3/1/2019,1,53.4000015258789,,,0,
8/30/2016,4/1/2019,1,53.4900016784668,,,0,
8/30/2016,5/1/2019,1,53.5800018310547,,,0,
8/30/2016,6/1/2019,1,53.689998626709,,,18,
8/30/2016,7/1/2019,1,53.7400016784668,,,0,
8/30/2016,8/1/2019,1,53.810001373291,,,0,
8/30/2016,9/1/2019,1,53.9000015258789,,,0,
8/30/2016,10/1/2019,1,54.0099983215332,,,0,
8/30/2016,11/1/2019,1,54.1500015258789,,,0,
8/30/2016,12/1/2019,1,54.2999992370605,55.1199989318848,54.0999984741211,373,
8/30/2016,1/1/2020,1,54.3600006103516,,,0,
8/30/2016,2/1/2020,1,54.4300003051758,,,0,
8/30/2016,3/1/2020,1,54.5099983215332,,,0,
8/30/2016,4/1/2020,1,54.5999984741211,,,0,
8/30/2016,5/1/2020,1,54.689998626709,,,0,
8/30/2016,6/1/2020,1,54.810001373291,,,0,
8/30/2016,7/1/2020,1,54.810001373291,,,0,
8/30/2016,8/1/2020,1,54.8400001525879,,,0,
8/30/2016,9/1/2020,1,54.9000015258789,,,0,
8/30/2016,10/1/2020,1,55,,,0,
8/30/2016,11/1/2020,1,55.1199989318848,,,0,
8/30/2016,12/1/2020,1,55.2700004577637,55.1500015258789,55.1500015258789,15,
8/30/2016,1/1/2021,1,55.310001373291,,,0,
8/30/2016,2/1/2021,1,55.3699989318848,,,0,
8/30/2016,3/1/2021,1,55.4300003051758,,,0,
8/30/2016,4/1/2021,1,55.5099983215332,,,0,
8/30/2016,5/1/2021,1,55.6199989318848,,,0,
8/30/2016,6/1/2021,1,55.75,,,0,
8/30/2016,7/1/2021,1,55.7400016784668,,,0,
8/30/2016,8/1/2021,1,55.7700004577637,,,0,
8/30/2016,9/1/2021,1,55.8300018310547,,,0,
8/30/2016,10/1/2021,1,55.9199981689453,,,0,
8/30/2016,11/1/2021,1,56.0499992370606,,,0,
8/30/2016,12/1/2021,1,56.2000007629395,,,1,
8/30/2016,6/1/2022,1,56.6699981689453,,,0,
8/30/2016,12/1/2022,1,57.0999984741211,56.7000007629395,56.7000007629395,1,
8/30/2016,6/1/2023,1,57.5099983215332,,,0,
8/30/2016,12/1/2023,1,57.9199981689453,,,0,
8/30/2016,6/1/2024,1,58.0900001525879,,,0,
8/30/2016,12/1/2024,1,58.25,,,0,
8/30/2016,9/1/2016,3,1.47109997272491,1.50329995155334,1.46200001239777,13616,
8/30/2016,10/1/2016,3,1.48469996452332,1.5168000459671,1.47560000419617,43498,
8/30/2016,11/1/2016,3,1.50109994411469,1.53090000152588,1.49170005321503,15876,
8/30/2016,12/1/2016,3,1.51520001888275,1.5440000295639,1.50569999217987,12024,
8/30/2016,1/1/2017,3,1.53159999847412,1.55869996547699,1.52359998226166,3745,
8/30/2016,2/1/2017,3,1.54289996623993,1.56840002536774,1.53509998321533,2421,
8/30/2016,3/1/2017,3,1.54719996452332,1.57140004634857,1.53900003433228,2280,
8/30/2016,4/1/2017,3,1.54419994354248,1.56819999217987,1.53919994831085,769,
8/30/2016,5/1/2017,3,1.54649996757507,,,414,
8/30/2016,6/1/2017,3,1.54999995231628,1.57589995861053,1.54069995880127,893,
8/30/2016,7/1/2017,3,1.55770003795624,1.55840003490448,1.55359995365143,104,
8/30/2016,8/1/2017,3,1.56700003147125,1.567999958992,1.567999958992,78,
8/30/2016,9/1/2017,3,1.57790005207062,1.5900000333786,1.58000004291534,142,
8/30/2016,10/1/2017,3,1.58899998664856,1.60000002384186,1.59619998931885,98,
8/30/2016,11/1/2017,3,1.59979999065399,1.61000001430511,1.60839998722076,96,
8/30/2016,12/1/2017,3,1.60909998416901,1.63170003890991,1.60239994525909,426,
8/30/2016,1/1/2018,3,1.61849999427795,,1.63039994239807,10,
8/30/2016,2/1/2018,3,1.62249994277954,,1.63399994373322,0,
8/30/2016,3/1/2018,3,1.62119996547699,,1.63479995727539,0,
8/30/2016,4/1/2018,3,1.61670005321503,,,0,
8/30/2016,5/1/2018,3,1.62070000171661,,,0,
8/30/2016,6/1/2018,3,1.62720000743866,,,0,
8/30/2016,7/1/2018,3,1.63820004463196,,,0,
8/30/2016,8/1/2018,3,1.65069997310638,1.66980004310608,1.66980004310608,4,
8/30/2016,9/1/2018,3,1.66369998455048,,,0,
8/30/2016,10/1/2018,3,1.67569994926453,,,0,
8/30/2016,11/1/2018,3,1.68620002269745,,,0,
8/30/2016,12/1/2018,3,1.69519996643066,,,12,
8/30/2016,1/1/2019,3,1.70420002937317,,,0,
8/30/2016,2/1/2019,3,1.7092000246048,,,0,
8/30/2016,3/1/2019,3,1.70819997787476,,,0,
8/30/2016,4/1/2019,3,1.7036999464035,,,0,
8/30/2016,5/1/2019,3,1.70819997787476,,,0,
8/30/2016,6/1/2019,3,1.71570003032684,,,0,
8/30/2016,7/1/2019,3,1.72469997406006,,,0,
8/30/2016,8/1/2019,3,1.73420000076294,,,0,
8/30/2016,9/1/2019,3,1.7441999912262,,,0,
8/30/2016,10/1/2019,3,1.75269997119904,,,0,
8/30/2016,11/1/2019,3,1.76020002365112,,,0,
8/30/2016,12/1/2019,3,1.7661999464035,,,0,
8/30/2016,1/1/2020,3,1.77369999885559,,,0,
8/30/2016,9/1/2016,4,1.44830000400543,1.47619998455048,1.43340003490448,18470,
8/30/2016,10/1/2016,4,1.37450003623962,1.40480005741119,1.36179995536804,57611,
8/30/2016,11/1/2016,4,1.36349999904633,1.39129996299744,1.35239994525909,25462,
8/30/2016,12/1/2016,4,1.35500001907349,1.3811000585556,1.34519994258881,18532,
8/30/2016,1/1/2017,4,1.35899996757507,1.38399994373322,1.35130000114441,6505,
8/30/2016,2/1/2017,4,1.37220001220703,1.39690005779266,1.36489999294281,3465,
8/30/2016,3/1/2017,4,1.39569997787476,1.41799998283386,1.38789999485016,2713,
8/30/2016,4/1/2017,4,1.57480001449585,1.59730005264282,1.56700003147125,926,
8/30/2016,5/1/2017,4,1.58500003814697,1.60570001602173,1.58299994468689,532,
8/30/2016,6/1/2017,4,1.58360004425049,1.60609996318817,1.5760999917984,843,
8/30/2016,7/1/2017,4,1.57529997825623,1.59270000457764,1.59140002727509,75,
8/30/2016,8/1/2017,4,1.56110000610352,,1.57210004329681,86,
8/30/2016,9/1/2017,4,1.53840005397797,,1.54059994220734,293,
8/30/2016,10/1/2017,4,1.42190003395081,,1.42920005321503,302,
8/30/2016,11/1/2017,4,1.40050005912781,,1.40939998626709,284,
8/30/2016,12/1/2017,4,1.38839995861053,1.40910005569458,1.38479995727539,616,
8/30/2016,1/1/2018,4,1.39240002632141,,1.40299999713898,3,
8/30/2016,2/1/2018,4,1.40919995307922,,1.4132000207901,0,
8/30/2016,3/1/2018,4,1.43340003490448,,,0,
8/30/2016,4/1/2018,4,1.63789999485016,,,0,
8/30/2016,5/1/2018,4,1.64890003204346,,,0,
8/30/2016,6/1/2018,4,1.65090000629425,,1.666100025177,0,
8/30/2016,7/1/2018,4,1.63940000534058,,,0,
8/30/2016,8/1/2018,4,1.6224000453949,,,0,
8/30/2016,9/1/2018,4,1.59790003299713,,,0,
8/30/2016,10/1/2018,4,1.46490001678467,,,0,
8/30/2016,11/1/2018,4,1.43789994716644,,,0,
8/30/2016,12/1/2018,4,1.42089998722076,,,0,
8/30/2016,1/1/2019,4,1.42840003967285,,,0,
8/30/2016,2/1/2019,4,1.44309997558594,,,0,
8/30/2016,3/1/2019,4,1.46809995174408,,,0,
8/30/2016,4/1/2019,4,1.67890000343323,,,0,
8/30/2016,5/1/2019,4,1.6849000453949,,,0,
8/30/2016,6/1/2019,4,1.68089997768402,,,0,
8/30/2016,7/1/2019,4,1.66740000247955,,,0,
8/30/2016,8/1/2019,4,1.64690005779266,,,0,
8/30/2016,9/1/2019,4,1.62639999389648,,,0,
8/30/2016,10/1/2019,4,1.50789999961853,,,0,
8/30/2016,11/1/2019,4,1.48239994049072,,,0,
8/30/2016,12/1/2019,4,1.46689999103546,,,0,
8/30/2016,1/1/2020,4,1.47189998626709,,,0,
8/31/2016,10/1/2016,1,44.7000007629395,46.4099998474121,44.5099983215332,540066,
8/31/2016,11/1/2016,1,45.310001373291,47.0499992370606,45.1399993896484,141543,
8/31/2016,12/1/2016,1,45.9099998474121,47.6699981689453,45.7400016784668,105892,
8/31/2016,1/1/2017,1,46.5099983215332,48.2799987792969,46.3600006103516,31508,
8/31/2016,2/1/2017,1,47.060001373291,48.8499984741211,46.9199981689453,20102,
8/31/2016,3/1/2017,1,47.5400009155274,49.2900009155273,47.4099998474121,20334,
8/31/2016,4/1/2017,1,47.9599990844727,49.5900001525879,47.9000015258789,9078,
8/31/2016,5/1/2017,1,48.2900009155273,49.6300010681152,48.2200012207031,6339,
8/31/2016,6/1/2017,1,48.5400009155273,50.3300018310547,48.4000015258789,21131,
8/31/2016,7/1/2017,1,48.75,50.0299987792969,48.6800003051758,4189,
8/31/2016,8/1/2017,1,48.939998626709,50.5800018310547,48.9099998474121,2260,
8/31/2016,9/1/2017,1,49.1399993896484,50.8199996948242,49.3499984741211,5582,
8/31/2016,10/1/2017,1,49.3400001525879,,49.7799987792969,1317,
8/31/2016,11/1/2017,1,49.560001373291,,50,919,
8/31/2016,12/1/2017,1,49.7900009155273,51.5400009155273,49.6399993896484,25397,
8/31/2016,1/1/2018,1,49.9500007629395,51.2400016784668,49.8899993896484,734,
8/31/2016,2/1/2018,1,50.0999984741211,,50.6399993896484,200,
8/31/2016,3/1/2018,1,50.2400016784668,,50.2900009155273,495,
8/31/2016,4/1/2018,1,50.3800010681152,,50.4799995422363,40,
8/31/2016,5/1/2018,1,50.5299987792969,,50.6300010681152,14,
8/31/2016,6/1/2018,1,50.689998626709,52,50.560001373291,1461,
8/31/2016,7/1/2018,1,50.810001373291,,51.5200004577637,0,
8/31/2016,8/1/2018,1,50.939998626709,,51.0999984741211,0,
8/31/2016,9/1/2018,1,51.0800018310547,,51.5299987792969,15,
8/31/2016,10/1/2018,1,51.2299995422363,,51.9500007629395,0,
8/31/2016,11/1/2018,1,51.4000015258789,,,9,
8/31/2016,12/1/2018,1,51.5699996948242,53.1800003051758,51.4000015258789,2694,
8/31/2016,1/1/2019,1,51.6399993896484,,,7,
8/31/2016,2/1/2019,1,51.7299995422363,,,0,
8/31/2016,3/1/2019,1,51.8199996948242,,,0,
8/31/2016,4/1/2019,1,51.9099998474121,,,0,
8/31/2016,5/1/2019,1,52,,,0,
8/31/2016,6/1/2019,1,52.1100006103516,52.2000007629395,52.2000007629395,1,
8/31/2016,7/1/2019,1,52.1699981689453,,,0,
8/31/2016,8/1/2019,1,52.2400016784668,,,0,
8/31/2016,9/1/2019,1,52.3300018310547,,,0,
8/31/2016,10/1/2019,1,52.4500007629395,,,0,
8/31/2016,11/1/2019,1,52.5999984741211,,,0,
8/31/2016,12/1/2019,1,52.75,54.0099983215332,52.5999984741211,466,
8/31/2016,1/1/2020,1,52.810001373291,,,0,
8/31/2016,2/1/2020,1,52.8800010681152,,,0,
8/31/2016,3/1/2020,1,52.9599990844727,,,0,
8/31/2016,4/1/2020,1,53.0499992370605,,,0,
8/31/2016,5/1/2020,1,53.1500015258789,,,0,
8/31/2016,6/1/2020,1,53.2700004577637,,,0,
8/31/2016,7/1/2020,1,53.2799987792969,,,0,
8/31/2016,8/1/2020,1,53.310001373291,,,0,
8/31/2016,9/1/2020,1,53.3800010681152,,,0,
8/31/2016,10/1/2020,1,53.4799995422363,,,0,
8/31/2016,11/1/2020,1,53.5999984741211,,,0,
8/31/2016,12/1/2020,1,53.75,,54.0299987792969,38,
8/31/2016,1/1/2021,1,53.7900009155274,,,0,
8/31/2016,2/1/2021,1,53.8499984741211,,,0,
8/31/2016,3/1/2021,1,53.9099998474121,,,0,
8/31/2016,4/1/2021,1,53.9900016784668,,,0,
8/31/2016,5/1/2021,1,54.0999984741211,,,0,
8/31/2016,6/1/2021,1,54.2299995422363,,,0,
8/31/2016,7/1/2021,1,54.2200012207031,,,0,
8/31/2016,8/1/2021,1,54.25,,,0,
8/31/2016,9/1/2021,1,54.310001373291,,,0,
8/31/2016,10/1/2021,1,54.4000015258789,,,0,
8/31/2016,11/1/2021,1,54.5299987792969,,,0,
8/31/2016,12/1/2021,1,54.6800003051758,,55.5800018310547,27,
8/31/2016,6/1/2022,1,55.1500015258789,,,0,
8/31/2016,12/1/2022,1,55.5800018310547,56.7700004577637,56.2999992370605,29,
8/31/2016,6/1/2023,1,55.9900016784668,,,0,
8/31/2016,12/1/2023,1,56.4000015258789,,57.3199996948242,0,
8/31/2016,6/1/2024,1,56.5699996948242,,,0,
8/31/2016,12/1/2024,1,56.7299995422363,,,0,
8/31/2016,9/1/2016,3,1.41019999980927,1.46440005302429,1.40590000152588,6490,
8/31/2016,10/1/2016,3,1.42569994926453,1.47940003871918,1.41910004615784,66566,
8/31/2016,11/1/2016,3,1.44490003585815,1.49609994888306,1.43850004673004,28982,
8/31/2016,12/1/2016,3,1.46150004863739,1.51110005378723,1.45550000667572,29885,
8/31/2016,1/1/2017,3,1.47950005531311,1.52779996395111,1.47339999675751,11456,
8/31/2016,2/1/2017,3,1.49150002002716,1.53190004825592,1.48849999904633,4255,
8/31/2016,3/1/2017,3,1.49670004844666,1.53629994392395,1.4938999414444,4078,
8/31/2016,4/1/2017,3,1.49409997463226,1.52929997444153,1.49269998073578,1424,
8/31/2016,5/1/2017,3,1.49609994888306,1.53129994869232,1.49199998378754,731,
8/31/2016,6/1/2017,3,1.49960005283356,1.53970003128052,1.49580001831055,1880,
8/31/2016,7/1/2017,3,1.50759994983673,1.5489000082016,1.5161999464035,133,
8/31/2016,8/1/2017,3,1.51730000972748,1.55820000171661,1.51839995384216,109,
8/31/2016,9/1/2017,3,1.52869999408722,1.53999996185303,1.53750002384186,90,
8/31/2016,10/1/2017,3,1.54040002822876,1.54990005493164,1.54530000686646,65,
8/31/2016,11/1/2017,3,1.55169999599457,1.56500005722046,1.56500005722046,49,
8/31/2016,12/1/2017,3,1.56159996986389,1.60409998893738,1.56009995937347,1086,
8/31/2016,1/1/2018,3,1.57109999656677,1.58000004291534,1.57480001449585,8,
8/31/2016,2/1/2018,3,1.57509994506836,1.58000004291534,1.58000004291534,2,
8/31/2016,3/1/2018,3,1.57379996776581,,1.58000004291534,0,
8/31/2016,4/1/2018,3,1.56930005550385,,1.59179997444153,0,
8/31/2016,5/1/2018,3,1.57330000400543,,1.59889996051788,0,
8/31/2016,6/1/2018,3,1.57980000972748,,,0,
8/31/2016,7/1/2018,3,1.59080004692078,,1.62810003757477,0,
8/31/2016,8/1/2018,3,1.6032999753952,,,0,
8/31/2016,9/1/2018,3,1.61629998683929,1.64800000190735,1.64800000190735,4,
8/31/2016,10/1/2018,3,1.62829995155334,,,0,
8/31/2016,11/1/2018,3,1.63880002498627,,,0,
8/31/2016,12/1/2018,3,1.64779996871948,,,11,
8/31/2016,1/1/2019,3,1.65680003166199,,,0,
8/31/2016,2/1/2019,3,1.66180002689362,,,0,
8/31/2016,3/1/2019,3,1.66079998016357,,,0,
8/31/2016,4/1/2019,3,1.65629994869232,,,0,
8/31/2016,5/1/2019,3,1.66079998016357,,,0,
8/31/2016,6/1/2019,3,1.66830003261566,,,0,
8/31/2016,7/1/2019,3,1.67729997634888,,,0,
8/31/2016,8/1/2019,3,1.68680000305176,,,0,
8/31/2016,9/1/2019,3,1.69679999351501,,,0,
8/31/2016,10/1/2019,3,1.70529997348785,,,0,
8/31/2016,11/1/2019,3,1.71280002593994,,,0,
8/31/2016,12/1/2019,3,1.71879994869232,,,0,
8/31/2016,1/1/2020,3,1.72630000114441,,,0,
8/31/2016,9/1/2016,4,1.41219997406006,1.44690001010895,1.40230000019074,5979,
8/31/2016,10/1/2016,4,1.33340001106262,1.37329995632172,1.32039999961853,64274,
8/31/2016,11/1/2016,4,1.32260000705719,1.36280000209808,1.31089997291565,35395,
8/31/2016,12/1/2016,4,1.31319999694824,1.35280001163483,1.30350005626678,19962,
8/31/2016,1/1/2017,4,1.31729996204376,1.35539996623993,1.30859994888306,6560,
8/31/2016,2/1/2017,4,1.3309999704361,1.36029994487762,1.32299995422363,2269,
8/31/2016,3/1/2017,4,1.35469996929169,1.38499999046326,1.34809994697571,2108,
8/31/2016,4/1/2017,4,1.53279995918274,1.56299996376038,1.52960002422333,1019,
8/31/2016,5/1/2017,4,1.54250001907349,1.57280004024506,1.54200005531311,519,
8/31/2016,6/1/2017,4,1.54069995880127,1.57309997081757,1.53460001945496,800,
8/31/2016,7/1/2017,4,1.53229999542236,,,302,
8/31/2016,8/1/2017,4,1.51830005645752,,1.52839994430542,242,
8/31/2016,9/1/2017,4,1.49570000171661,,1.5110000371933,325,
8/31/2016,10/1/2017,4,1.37880003452301,,1.38709998130798,122,
8/31/2016,11/1/2017,4,1.35780000686646,,1.36759996414185,103,
8/31/2016,12/1/2017,4,1.3458000421524,1.36609995365143,1.33959996700287,327,
8/31/2016,1/1/2018,4,1.34979999065399,,1.36160004138947,0,
8/31/2016,2/1/2018,4,1.36660003662109,,1.36969995498657,0,
8/31/2016,3/1/2018,4,1.39079999923706,,1.40620005130768,1,
8/31/2016,4/1/2018,4,1.59529995918274,,1.61790001392365,1,
8/31/2016,5/1/2018,4,1.60629999637604,,1.6298999786377,0,
8/31/2016,6/1/2018,4,1.60829997062683,,1.62580001354218,0,
8/31/2016,7/1/2018,4,1.59679996967316,,1.62539994716644,0,
8/31/2016,8/1/2018,4,1.57980000972748,,1.61240005493164,0,
8/31/2016,9/1/2018,4,1.55529999732971,,1.59239995479584,0,
8/31/2016,10/1/2018,4,1.42279994487762,,,0,
8/31/2016,11/1/2018,4,1.39579999446869,,1.43029999732971,0,
8/31/2016,12/1/2018,4,1.37880003452301,,,0,
8/31/2016,1/1/2019,4,1.38629996776581,,,0,
8/31/2016,2/1/2019,4,1.40129995346069,,,0,
8/31/2016,3/1/2019,4,1.42630004882813,,,0,
8/31/2016,4/1/2019,4,1.63709998130798,,,0,
8/31/2016,5/1/2019,4,1.64310002326965,,,0,
8/31/2016,6/1/2019,4,1.63909995555878,,,0,
8/31/2016,7/1/2019,4,1.62559998035431,,,0,
8/31/2016,8/1/2019,4,1.60510003566742,,,0,
8/31/2016,9/1/2019,4,1.58459997177124,,,0,
8/31/2016,10/1/2019,4,1.46609997749329,,,0,
8/31/2016,11/1/2019,4,1.44060003757477,,,0,
8/31/2016,12/1/2019,4,1.42509996891022,,,0,
8/31/2016,1/1/2020,4,1.43009996414185,,,0,
9/1/2016,10/1/2016,1,43.1599998474121,45.0800018310547,43,587154,
9/1/2016,11/1/2016,1,43.75,45.6699981689453,43.5900001525879,166332,
9/1/2016,12/1/2016,1,44.3400001525879,46.2599983215332,44.189998626709,105414,
9/1/2016,1/1/2017,1,44.939998626709,46.8300018310547,44.7999992370606,36412,
9/1/2016,2/1/2017,1,45.5,47.3699989318848,45.3600006103516,20247,
9/1/2016,3/1/2017,1,46.0099983215332,47.8300018310547,45.9000015258789,23103,
9/1/2016,4/1/2017,1,46.4500007629395,48.2000007629395,46.3499984741211,10196,
9/1/2016,5/1/2017,1,46.7999992370605,48.439998626709,46.75,3818,
9/1/2016,6/1/2017,1,47.0699996948242,48.8300018310547,46.939998626709,21313,
9/1/2016,7/1/2017,1,47.2999992370606,49.0400009155273,47.3199996948242,1443,
9/1/2016,8/1/2017,1,47.5200004577637,49.189998626709,47.439998626709,1432,
9/1/2016,9/1/2017,1,47.7400016784668,49.3899993896484,47.75,3137,
9/1/2016,10/1/2017,1,47.9599990844727,,48.4000015258789,1141,
9/1/2016,11/1/2017,1,48.2000007629395,,48.6399993896484,506,
9/1/2016,12/1/2017,1,48.4500007629395,50.0699996948242,48.3199996948242,23975,
9/1/2016,1/1/2018,1,48.6300010681152,49.439998626709,48.5999984741211,382,
9/1/2016,2/1/2018,1,48.7900009155274,,49.3199996948242,125,
9/1/2016,3/1/2018,1,48.9300003051758,,49.2000007629395,117,
9/1/2016,4/1/2018,1,49.0800018310547,,49.3600006103516,34,
9/1/2016,5/1/2018,1,49.2299995422363,,49.5400009155273,0,
9/1/2016,6/1/2018,1,49.3899993896484,50.7900009155273,49.3899993896484,1034,
9/1/2016,7/1/2018,1,49.5099983215332,,49.9199981689453,0,
9/1/2016,8/1/2018,1,49.6399993896484,,50,0,
9/1/2016,9/1/2018,1,49.7799987792969,,50.2599983215332,6,
9/1/2016,10/1/2018,1,49.9300003051758,,50.5099983215332,0,
9/1/2016,11/1/2018,1,50.1100006103516,,,0,
9/1/2016,12/1/2018,1,50.2799987792969,51.7799987792969,50.1599998474121,4066,
9/1/2016,1/1/2019,1,50.3499984741211,,,0,
9/1/2016,2/1/2019,1,50.439998626709,,,0,
9/1/2016,3/1/2019,1,50.5299987792969,,,0,
9/1/2016,4/1/2019,1,50.6300010681152,,,0,
9/1/2016,5/1/2019,1,50.7299995422363,,,0,
9/1/2016,6/1/2019,1,50.8400001525879,,,0,
9/1/2016,7/1/2019,1,50.9099998474121,,,0,
9/1/2016,8/1/2019,1,50.9900016784668,,,0,
9/1/2016,9/1/2019,1,51.0800018310547,,,0,
9/1/2016,10/1/2019,1,51.2000007629395,,,0,
9/1/2016,11/1/2019,1,51.3499984741211,,,0,
9/1/2016,12/1/2019,1,51.5,52.3499984741211,51.4900016784668,1298,
9/1/2016,1/1/2020,1,51.560001373291,,,0,
9/1/2016,2/1/2020,1,51.6300010681152,,,0,
9/1/2016,3/1/2020,1,51.7099990844727,,,0,
9/1/2016,4/1/2020,1,51.810001373291,,,0,
9/1/2016,5/1/2020,1,51.9099998474121,,,0,
9/1/2016,6/1/2020,1,52.0299987792969,,,0,
9/1/2016,7/1/2020,1,52.0499992370606,,,0,
9/1/2016,8/1/2020,1,52.0900001525879,,,0,
9/1/2016,9/1/2020,1,52.1599998474121,,,0,
9/1/2016,10/1/2020,1,52.2599983215332,,,0,
9/1/2016,11/1/2020,1,52.3800010681152,,,0,
9/1/2016,12/1/2020,1,52.5299987792969,53.5,52.9000015258789,239,
9/1/2016,1/1/2021,1,52.5699996948242,,,0,
9/1/2016,2/1/2021,1,52.6300010681152,,,0,
9/1/2016,3/1/2021,1,52.689998626709,,,0,
9/1/2016,4/1/2021,1,52.7700004577637,,,0,
9/1/2016,5/1/2021,1,52.8800010681152,,,0,
9/1/2016,6/1/2021,1,53.0099983215332,,,0,
9/1/2016,7/1/2021,1,53,,,0,
9/1/2016,8/1/2021,1,53.0299987792969,,,0,
9/1/2016,9/1/2021,1,53.0900001525879,,,0,
9/1/2016,10/1/2021,1,53.1800003051758,,,0,
9/1/2016,11/1/2021,1,53.310001373291,,,0,
9/1/2016,12/1/2021,1,53.4599990844727,,53.8499984741211,30,
9/1/2016,6/1/2022,1,53.9300003051758,,,0,
9/1/2016,12/1/2022,1,54.3600006103516,54.5,54.3699989318848,4,
9/1/2016,6/1/2023,1,54.7700004577637,,,0,
9/1/2016,12/1/2023,1,55.1800003051758,,,0,
9/1/2016,6/1/2024,1,55.3499984741211,,,0,
9/1/2016,12/1/2024,1,55.5099983215332,,,0,
9/1/2016,10/1/2016,3,1.38189995288849,1.43579995632172,1.37670004367828,59175,
9/1/2016,11/1/2016,3,1.39999997615814,1.45519995689392,1.39569997787476,31168,
9/1/2016,12/1/2016,3,1.41680002212524,1.47169995307922,1.41270005702972,24522,
9/1/2016,1/1/2017,3,1.43570005893707,1.48720002174377,1.4313999414444,12472,
9/1/2016,2/1/2017,3,1.44900000095367,1.49899995326996,1.44500005245209,6635,
9/1/2016,3/1/2017,3,1.45539999008179,1.50419998168945,1.45130002498627,6016,
9/1/2016,4/1/2017,3,1.45350003242493,1.4970999956131,1.45000004768372,2434,
9/1/2016,5/1/2017,3,1.45620000362396,1.48520004749298,1.45469999313355,1156,
9/1/2016,6/1/2017,3,1.46029996871948,1.50950002670288,1.45650005340576,2587,
9/1/2016,7/1/2017,3,1.46879994869232,1.47619998455048,1.46700000762939,353,
9/1/2016,8/1/2017,3,1.47880005836487,1.50250005722046,1.4753999710083,118,
9/1/2016,9/1/2017,3,1.49030005931854,1.5077999830246,1.4918999671936,74,
9/1/2016,10/1/2017,3,1.50209999084473,1.50250005722046,1.50250005722046,51,
9/1/2016,11/1/2017,3,1.5139000415802,,1.52730000019074,80,
9/1/2016,12/1/2017,3,1.52419996261597,1.56770002841949,1.51999998092651,1259,
9/1/2016,1/1/2018,3,1.53439998626709,,1.55050003528595,178,
9/1/2016,2/1/2018,3,1.53910005092621,1.57000005245209,1.54180002212524,152,
9/1/2016,3/1/2018,3,1.53840005397797,1.57000005245209,1.53999996185303,109,
9/1/2016,4/1/2018,3,1.53390002250671,,1.55190002918243,1,
9/1/2016,5/1/2018,3,1.5378999710083,,1.55630004405975,0,
9/1/2016,6/1/2018,3,1.54439997673035,1.58000004291534,1.58000004291534,2,
9/1/2016,7/1/2018,3,1.55540001392365,1.58000004291534,1.57650005817413,2,
9/1/2016,8/1/2018,3,1.56789994239807,,,0,
9/1/2016,9/1/2018,3,1.58089995384216,,,0,
9/1/2016,10/1/2018,3,1.5929000377655,,,0,
9/1/2016,11/1/2018,3,1.60339999198914,,1.63150000572205,0,
9/1/2016,12/1/2018,3,1.61240005493164,,1.61749994754791,0,
9/1/2016,1/1/2019,3,1.62139999866486,,,0,
9/1/2016,2/1/2019,3,1.62639999389648,,,0,
9/1/2016,3/1/2019,3,1.62539994716644,,,0,
9/1/2016,4/1/2019,3,1.62090003490448,,,0,
9/1/2016,5/1/2019,3,1.62539994716644,,,0,
9/1/2016,6/1/2019,3,1.63289999961853,,,0,
9/1/2016,7/1/2019,3,1.64189994335175,,,0,
9/1/2016,8/1/2019,3,1.65139997005463,,,0,
9/1/2016,9/1/2019,3,1.66139996051788,,,0,
9/1/2016,10/1/2019,3,1.66989994049072,,,0,
9/1/2016,11/1/2019,3,1.67739999294281,,,0,
9/1/2016,12/1/2019,3,1.68340003490448,,,0,
9/1/2016,1/1/2020,3,1.69089996814728,,,0,
9/1/2016,10/1/2016,4,1.27240002155304,1.34420001506805,1.2668000459671,59031,
9/1/2016,11/1/2016,4,1.2664999961853,1.33280003070831,1.2610000371933,38228,
9/1/2016,12/1/2016,4,1.26049995422363,1.32270002365112,1.25499999523163,26651,
9/1/2016,1/1/2017,4,1.26639997959137,1.32280004024506,1.26090002059937,9951,
9/1/2016,2/1/2017,4,1.28120005130768,1.33379995822907,1.27649998664856,3840,
9/1/2016,3/1/2017,4,1.3066999912262,1.35870003700256,1.3018000125885,3390,
9/1/2016,4/1/2017,4,1.48650002479553,1.53439998626709,1.4811999797821,2173,
9/1/2016,5/1/2017,4,1.49829995632172,1.51999998092651,1.49329996109009,855,
9/1/2016,6/1/2017,4,1.49919998645782,1.54480004310608,1.4938999414444,945,
9/1/2016,7/1/2017,4,1.49279999732971,1.51489996910095,1.50069999694824,140,
9/1/2016,8/1/2017,4,1.48010003566742,,1.50119996070862,120,
9/1/2016,9/1/2017,4,1.45840001106262,,1.46029996871948,440,
9/1/2016,10/1/2017,4,1.34039998054504,,1.3478000164032,380,
9/1/2016,11/1/2017,4,1.31910002231598,,1.32829999923706,105,
9/1/2016,12/1/2017,4,1.3066999912262,1.34730005264282,1.30130004882813,732,
9/1/2016,1/1/2018,4,1.31070005893707,,1.32280004024506,0,
9/1/2016,2/1/2018,4,1.32770001888275,,1.33179998397827,0,
9/1/2016,3/1/2018,4,1.35269999504089,,1.3691999912262,0,
9/1/2016,4/1/2018,4,1.55820000171661,,1.58089995384216,0,
9/1/2016,5/1/2018,4,1.56970000267029,,1.5925999879837,1,
9/1/2016,6/1/2018,4,1.57219994068146,,1.5929000377655,1,
9/1/2016,7/1/2018,4,1.56169998645782,,1.58659994602203,0,
9/1/2016,8/1/2018,4,1.5456999540329,,1.57360005378723,0,
9/1/2016,9/1/2018,4,1.52219998836517,,1.55359995365143,0,
9/1/2016,10/1/2018,4,1.3911999464035,,,0,
9/1/2016,11/1/2018,4,1.36520004272461,,,0,
9/1/2016,12/1/2018,4,1.34920001029968,1.35380005836487,1.35020005702972,75,
9/1/2016,1/1/2019,4,1.35570001602173,,,0,
9/1/2016,2/1/2019,4,1.37070000171661,,,0,
9/1/2016,3/1/2019,4,1.39569997787476,,,0,
9/1/2016,4/1/2019,4,1.6065000295639,,,0,
9/1/2016,5/1/2019,4,1.61249995231628,,,0,
9/1/2016,6/1/2019,4,1.6085000038147,,,0,
9/1/2016,7/1/2019,4,1.59500002861023,,,0,
9/1/2016,8/1/2019,4,1.57449996471405,,,0,
9/1/2016,9/1/2019,4,1.55400002002716,,,0,
9/1/2016,10/1/2019,4,1.43550002574921,,,0,
9/1/2016,11/1/2019,4,1.4099999666214,,,0,
9/1/2016,12/1/2019,4,1.39450001716614,,,0,
9/1/2016,1/1/2020,4,1.39950001239777,,,0,
9/2/2016,10/1/2016,1,44.439998626709,44.6699981689453,43.1599998474121,570822,
9/2/2016,11/1/2016,1,45.0400009155274,45.2599983215332,43.75,129129,
9/2/2016,12/1/2016,1,45.6399993896484,45.8499984741211,44.3499984741211,81580,
9/2/2016,1/1/2017,1,46.2400016784668,46.439998626709,44.9599990844727,26550,
9/2/2016,2/1/2017,1,46.7900009155273,46.9799995422363,45.5400009155273,13307,
9/2/2016,3/1/2017,1,47.2900009155273,47.4500007629395,46.0200004577637,15259,
9/2/2016,4/1/2017,1,47.7299995422363,47.7700004577637,46.5,5911,
9/2/2016,5/1/2017,1,48.0800018310547,48.060001373291,46.9799995422363,4409,
9/2/2016,6/1/2017,1,48.3499984741211,48.4900016784668,47.1100006103516,21763,
9/2/2016,7/1/2017,1,48.5800018310547,48.5400009155273,47.4000015258789,4517,
9/2/2016,8/1/2017,1,48.7799987792969,48.8800010681152,47.6399993896484,1769,
9/2/2016,9/1/2017,1,49,49,48,3861,
9/2/2016,10/1/2017,1,49.2200012207031,48.7400016784668,48.6399993896484,1526,
9/2/2016,11/1/2017,1,49.439998626709,48.9599990844727,,1205,
9/2/2016,12/1/2017,1,49.6800003051758,49.7900009155273,48.4799995422363,23434,
9/2/2016,1/1/2018,1,49.8499984741211,49.3699989318848,49.2799987792969,1290,
9/2/2016,2/1/2018,1,50,49.4199981689453,,262,
9/2/2016,3/1/2018,1,50.1399993896484,50.0099983215332,49.9799995422363,383,
9/2/2016,4/1/2018,1,50.2900009155273,50.0400009155274,,114,
9/2/2016,5/1/2018,1,50.439998626709,50.189998626709,,18,
9/2/2016,6/1/2018,1,50.5999984741211,50.3300018310547,49.5800018310547,854,
9/2/2016,7/1/2018,1,50.7200012207031,50.3400001525879,,0,
9/2/2016,8/1/2018,1,50.8499984741211,50.5699996948242,,0,
9/2/2016,9/1/2018,1,50.9900016784668,50.4700012207031,,0,
9/2/2016,10/1/2018,1,51.1399993896484,50.7400016784668,,0,
9/2/2016,11/1/2018,1,51.3199996948242,,,0,
9/2/2016,12/1/2018,1,51.4900016784668,51.5099983215332,50.3400001525879,3288,
9/2/2016,1/1/2019,1,51.560001373291,,,0,
9/2/2016,2/1/2019,1,51.6500015258789,,,0,
9/2/2016,3/1/2019,1,51.7400016784668,,,0,
9/2/2016,4/1/2019,1,51.8400001525879,,,0,
9/2/2016,5/1/2019,1,51.939998626709,,,0,
9/2/2016,6/1/2019,1,52.0499992370606,,,1,
9/2/2016,7/1/2019,1,52.1199989318848,,,0,
9/2/2016,8/1/2019,1,52.2000007629395,,,0,
9/2/2016,9/1/2019,1,52.2999992370606,,,0,
9/2/2016,10/1/2019,1,52.4199981689453,,,0,
9/2/2016,11/1/2019,1,52.5699996948242,,,0,
9/2/2016,12/1/2019,1,52.7200012207031,52.75,52,447,
9/2/2016,1/1/2020,1,52.7799987792969,,,0,
9/2/2016,2/1/2020,1,52.8499984741211,,,0,
9/2/2016,3/1/2020,1,52.9300003051758,,,0,
9/2/2016,4/1/2020,1,53.0299987792969,,,0,
9/2/2016,5/1/2020,1,53.1300010681152,,,0,
9/2/2016,6/1/2020,1,53.2599983215332,,,0,
9/2/2016,7/1/2020,1,53.2900009155273,,,0,
9/2/2016,8/1/2020,1,53.3400001525879,,,0,
9/2/2016,9/1/2020,1,53.4099998474121,,,0,
9/2/2016,10/1/2020,1,53.5099983215332,,,0,
9/2/2016,11/1/2020,1,53.6300010681152,,,0,
9/2/2016,12/1/2020,1,53.7799987792969,53.3400001525879,52.7999992370606,8,
9/2/2016,1/1/2021,1,53.8199996948242,,,0,
9/2/2016,2/1/2021,1,53.8800010681152,,,0,
9/2/2016,3/1/2021,1,53.939998626709,,,0,
9/2/2016,4/1/2021,1,54.0200004577637,,,0,
9/2/2016,5/1/2021,1,54.1300010681152,,,0,
9/2/2016,6/1/2021,1,54.2599983215332,,,0,
9/2/2016,7/1/2021,1,54.25,,,0,
9/2/2016,8/1/2021,1,54.2799987792969,,,0,
9/2/2016,9/1/2021,1,54.3400001525879,,,0,
9/2/2016,10/1/2021,1,54.4300003051758,,,0,
9/2/2016,11/1/2021,1,54.560001373291,,,0,
9/2/2016,12/1/2021,1,54.7099990844727,53.6399993896484,,0,
9/2/2016,6/1/2022,1,55.1800003051758,,,0,
9/2/2016,12/1/2022,1,55.6100006103516,54.6500015258789,,0,
9/2/2016,6/1/2023,1,56.0200004577637,,,0,
9/2/2016,12/1/2023,1,56.4300003051758,,,0,
9/2/2016,6/1/2024,1,56.5999984741211,,,0,
9/2/2016,12/1/2024,1,56.7599983215332,,,0,
9/2/2016,10/1/2016,3,1.40960001945496,1.41509997844696,1.37940001487732,46410,
9/2/2016,11/1/2016,3,1.42700004577637,1.43190002441406,1.39750003814697,16041,
9/2/2016,12/1/2016,3,1.44270002841949,1.44790005683899,1.41439998149872,17069,
9/2/2016,1/1/2017,3,1.46070003509521,1.46580004692078,1.43359994888306,7475,
9/2/2016,2/1/2017,3,1.47379994392395,1.47720003128052,1.45039999485016,3223,
9/2/2016,3/1/2017,3,1.48010003566742,1.48409998416901,1.45379996299744,3431,
9/2/2016,4/1/2017,3,1.47850000858307,1.48039996623993,1.46630001068115,1368,
9/2/2016,5/1/2017,3,1.4811999797821,1.4811999797821,1.45749998092651,1198,
9/2/2016,6/1/2017,3,1.48520004749298,1.48959994316101,1.45759999752045,2504,
9/2/2016,7/1/2017,3,1.49360001087189,1.49000000953674,1.49000000953674,238,
9/2/2016,8/1/2017,3,1.50360000133514,1.50360000133514,1.50339996814728,234,
9/2/2016,9/1/2017,3,1.51510000228882,1.52579998970032,1.52190005779266,198,
9/2/2016,10/1/2017,3,1.52690005302429,1.5135999917984,,127,
9/2/2016,11/1/2017,3,1.53840005397797,1.52489995956421,,141,
9/2/2016,12/1/2017,3,1.54830002784729,1.55229997634888,1.5217000246048,1622,
9/2/2016,1/1/2018,3,1.55809998512268,1.54200005531311,,26,
9/2/2016,2/1/2018,3,1.56260001659393,1.55019998550415,,11,
9/2/2016,3/1/2018,3,1.56169998645782,1.54560005664825,,4,
9/2/2016,4/1/2018,3,1.55719995498657,1.53939998149872,,0,
9/2/2016,5/1/2018,3,1.56120002269745,1.54170000553131,,0,
9/2/2016,6/1/2018,3,1.56770002841949,,,0,
9/2/2016,7/1/2018,3,1.5786999464035,,,0,
9/2/2016,8/1/2018,3,1.59119999408722,,,0,
9/2/2016,9/1/2018,3,1.60420000553131,,,0,
9/2/2016,10/1/2018,3,1.61619997024536,,,0,
9/2/2016,11/1/2018,3,1.62670004367828,,,0,
9/2/2016,12/1/2018,3,1.6356999874115,1.61749994754791,1.61749994754791,11,
9/2/2016,1/1/2019,3,1.644700050354,,,0,
9/2/2016,2/1/2019,3,1.64970004558563,,,0,
9/2/2016,3/1/2019,3,1.64869999885559,,,0,
9/2/2016,4/1/2019,3,1.64419996738434,,,0,
9/2/2016,5/1/2019,3,1.64869999885559,,,0,
9/2/2016,6/1/2019,3,1.65620005130768,,,0,
9/2/2016,7/1/2019,3,1.66519999504089,,,0,
9/2/2016,8/1/2019,3,1.67470002174377,,,0,
9/2/2016,9/1/2019,3,1.68470001220703,,,0,
9/2/2016,10/1/2019,3,1.69319999217987,,,0,
9/2/2016,11/1/2019,3,1.70070004463196,,,0,
9/2/2016,12/1/2019,3,1.70669996738434,,,0,
9/2/2016,1/1/2020,3,1.71420001983643,,,0,
9/2/2016,10/1/2016,4,1.30159997940063,1.30850005149841,1.27600002288818,54539,
9/2/2016,11/1/2016,4,1.29659998416901,1.30250000953674,1.26999998092651,31891,
9/2/2016,12/1/2016,4,1.29069995880127,1.2960000038147,1.26400005817413,21725,
9/2/2016,1/1/2017,4,1.29639995098114,1.30099999904633,1.26979994773865,9207,
9/2/2016,2/1/2017,4,1.31099998950958,1.31389999389648,1.29410004615784,2926,
9/2/2016,3/1/2017,4,1.33650004863739,1.33910000324249,1.3092999458313,2618,
9/2/2016,4/1/2017,4,1.51820003986359,1.51909995079041,1.49950003623962,2212,
9/2/2016,5/1/2017,4,1.53079998493195,1.53219997882843,1.5194000005722,633,
9/2/2016,6/1/2017,4,1.53190004825592,1.53349995613098,1.51180005073547,2091,
9/2/2016,7/1/2017,4,1.52559995651245,1.51950001716614,1.50880002975464,108,
9/2/2016,8/1/2017,4,1.51289999485016,1.4889999628067,,124,
9/2/2016,9/1/2017,4,1.49119997024536,1.48259997367859,,228,
9/2/2016,10/1/2017,4,1.37349998950958,1.36150002479553,,84,
9/2/2016,11/1/2017,4,1.35189998149872,1.33829998970032,,43,
9/2/2016,12/1/2017,4,1.33949995040894,1.34130001068115,1.3186000585556,170,
9/2/2016,1/1/2018,4,1.34350001811981,1.32529997825623,,0,
9/2/2016,2/1/2018,4,1.36049997806549,1.35020005702972,,0,
9/2/2016,3/1/2018,4,1.38549995422363,1.36360001564026,,0,
9/2/2016,4/1/2018,4,1.59099996089935,,,0,
9/2/2016,5/1/2018,4,1.60249996185303,,,0,
9/2/2016,6/1/2018,4,1.60500001907349,,,0,
9/2/2016,7/1/2018,4,1.59449994564056,,,0,
9/2/2016,8/1/2018,4,1.57850003242493,,,0,
9/2/2016,9/1/2018,4,1.55499994754791,,,0,
9/2/2016,10/1/2018,4,1.42400002479553,,,0,
9/2/2016,11/1/2018,4,1.39800000190735,1.36670005321503,,0,
9/2/2016,12/1/2018,4,1.38199996948242,1.37849998474121,,2,
9/2/2016,1/1/2019,4,1.38849997520447,,,0,
9/2/2016,2/1/2019,4,1.40349996089935,,,0,
9/2/2016,3/1/2019,4,1.42850005626678,,,0,
9/2/2016,4/1/2019,4,1.63929998874664,,,0,
9/2/2016,5/1/2019,4,1.64530003070831,,,0,
9/2/2016,6/1/2019,4,1.64129996299744,,,0,
9/2/2016,7/1/2019,4,1.62779998779297,1.61000001430511,,0,
9/2/2016,8/1/2019,4,1.60730004310608,,,0,
9/2/2016,9/1/2019,4,1.5867999792099,,,0,
9/2/2016,10/1/2019,4,1.46829998493195,,,0,
9/2/2016,11/1/2019,4,1.44280004501343,,,0,
9/2/2016,12/1/2019,4,1.42729997634888,,,0,
9/2/2016,1/1/2020,4,1.43229997158051,,,0,
9/6/2016,10/1/2016,1,44.8300018310547,46.5299987792969,43.8400001525879,908941,
9/6/2016,11/1/2016,1,45.4599990844727,47.189998626709,44.4700012207031,241718,
9/6/2016,12/1/2016,1,46.0999984741211,47.8499984741211,45.0900001525879,120032,
9/6/2016,1/1/2017,1,46.7400016784668,48.4500007629395,45.7099990844727,27302,
9/6/2016,2/1/2017,1,47.3199996948242,49.0099983215332,46.2700004577637,16254,
9/6/2016,3/1/2017,1,47.8400001525879,49.4199981689453,46.7799987792969,22529,
9/6/2016,4/1/2017,1,48.2900009155273,49.9000015258789,47.2299995422363,7535,
9/6/2016,5/1/2017,1,48.6399993896484,50.060001373291,47.5800018310547,4414,
9/6/2016,6/1/2017,1,48.9199981689453,50.4799995422363,47.8400001525879,21942,
9/6/2016,7/1/2017,1,49.1500015258789,50.6699981689453,48.0800018310547,3355,
9/6/2016,8/1/2017,1,49.3499984741211,50.7000007629395,48.3499984741211,2915,
9/6/2016,9/1/2017,1,49.5499992370606,50.8400001525879,48.6599998474121,5733,
9/6/2016,10/1/2017,1,49.75,49.6500015258789,48.9799995422363,2922,
9/6/2016,11/1/2017,1,49.9599990844727,49.8600006103516,,2086,
9/6/2016,12/1/2017,1,50.189998626709,51.6800003051758,49.2000007629395,21913,
9/6/2016,1/1/2018,1,50.3499984741211,50.2700004577637,,1401,
9/6/2016,2/1/2018,1,50.4900016784668,50.2999992370606,,1348,
9/6/2016,3/1/2018,1,50.6199989318848,50.3300018310547,,1339,
9/6/2016,4/1/2018,1,50.7599983215332,50.439998626709,,816,
9/6/2016,5/1/2018,1,50.9000015258789,50.5800018310547,,14,
9/6/2016,6/1/2018,1,51.0499992370606,52.1500015258789,50.2900009155273,2030,
9/6/2016,7/1/2018,1,51.1599998474121,50.7299995422363,50.560001373291,47,
9/6/2016,8/1/2018,1,51.2799987792969,50.9000015258789,,7,
9/6/2016,9/1/2018,1,51.4099998474121,51.2599983215332,,8,
9/6/2016,10/1/2018,1,51.5499992370606,51.1199989318848,51,31,
9/6/2016,11/1/2018,1,51.7200012207031,,,32,
9/6/2016,12/1/2018,1,51.8800010681152,53.3699989318848,50.9900016784668,3900,
9/6/2016,1/1/2019,1,51.9500007629395,,,8,
9/6/2016,2/1/2019,1,52.0400009155273,,,0,
9/6/2016,3/1/2019,1,52.1300010681152,,,0,
9/6/2016,4/1/2019,1,52.2299995422363,,,0,
9/6/2016,5/1/2019,1,52.3300018310547,,,0,
9/6/2016,6/1/2019,1,52.4500007629395,52.8800010681152,51.7799987792969,146,
9/6/2016,7/1/2019,1,52.5200004577637,,,0,
9/6/2016,8/1/2019,1,52.5999984741211,,,0,
9/6/2016,9/1/2019,1,52.7000007629395,,,0,
9/6/2016,10/1/2019,1,52.8300018310547,,,0,
9/6/2016,11/1/2019,1,52.9799995422363,,,0,
9/6/2016,12/1/2019,1,53.1300010681152,54,52.4700012207031,900,
9/6/2016,1/1/2020,1,53.189998626709,,,0,
9/6/2016,2/1/2020,1,53.2599983215332,,,0,
9/6/2016,3/1/2020,1,53.3400001525879,,,0,
9/6/2016,4/1/2020,1,53.439998626709,,,0,
9/6/2016,5/1/2020,1,53.5499992370606,,,0,
9/6/2016,6/1/2020,1,53.6800003051758,,,0,
9/6/2016,7/1/2020,1,53.7099990844727,,,0,
9/6/2016,8/1/2020,1,53.7599983215332,,,0,
9/6/2016,9/1/2020,1,53.8300018310547,,,0,
9/6/2016,10/1/2020,1,53.939998626709,,,0,
9/6/2016,11/1/2020,1,54.060001373291,,,0,
9/6/2016,12/1/2020,1,54.2099990844727,54.5,53.8300018310547,64,
9/6/2016,1/1/2021,1,54.25,,,0,
9/6/2016,2/1/2021,1,54.310001373291,,,0,
9/6/2016,3/1/2021,1,54.3699989318848,,,0,
9/6/2016,4/1/2021,1,54.4500007629395,,,0,
9/6/2016,5/1/2021,1,54.560001373291,,,0,
9/6/2016,6/1/2021,1,54.689998626709,,,0,
9/6/2016,7/1/2021,1,54.6800003051758,,,0,
9/6/2016,8/1/2021,1,54.7099990844727,,,0,
9/6/2016,9/1/2021,1,54.7700004577637,,,0,
9/6/2016,10/1/2021,1,54.8600006103516,,,0,
9/6/2016,11/1/2021,1,54.9900016784668,,,0,
9/6/2016,12/1/2021,1,55.1399993896484,,54.6300010681152,0,
9/6/2016,6/1/2022,1,55.6100006103516,,,0,
9/6/2016,12/1/2022,1,56.0400009155273,,,0,
9/6/2016,6/1/2023,1,56.4500007629395,,,0,
9/6/2016,12/1/2023,1,56.8600006103516,,,0,
9/6/2016,6/1/2024,1,57.0299987792969,,,0,
9/6/2016,12/1/2024,1,57.189998626709,,,0,
9/6/2016,10/1/2016,3,1.40849995613098,1.47469997406006,1.39069998264313,53230,
9/6/2016,11/1/2016,3,1.42760002613068,1.49119997024536,1.40939998626709,24422,
9/6/2016,12/1/2016,3,1.44470000267029,1.50680005550385,1.42610001564026,17075,
9/6/2016,1/1/2017,3,1.46340000629425,1.52269995212555,1.4452999830246,8435,
9/6/2016,2/1/2017,3,1.47720003128052,1.50600004196167,1.45879995822907,3968,
9/6/2016,3/1/2017,3,1.48409998416901,1.53760004043579,1.46870005130768,2710,
9/6/2016,4/1/2017,3,1.48300004005432,1.49399995803833,1.46879994869232,1291,
9/6/2016,5/1/2017,3,1.4864000082016,1.50479996204376,1.4728000164032,632,
9/6/2016,6/1/2017,3,1.49090003967285,1.5460000038147,1.47290003299713,2026,
9/6/2016,7/1/2017,3,1.49930000305176,1.51119995117188,1.48520004749298,121,
9/6/2016,8/1/2017,3,1.50929999351501,1.51440000534058,1.49940001964569,151,
9/6/2016,9/1/2017,3,1.52090001106262,1.53279995918274,1.50800001621246,139,
9/6/2016,10/1/2017,3,1.53289997577667,1.53100001811981,1.52119994163513,138,
9/6/2016,11/1/2017,3,1.54429996013641,1.5440000295639,1.5440000295639,102,
9/6/2016,12/1/2017,3,1.55420005321503,1.60380005836487,1.53589999675751,1383,
9/6/2016,1/1/2018,3,1.56400001049042,1.55920004844666,,7,
9/6/2016,2/1/2018,3,1.56850004196167,1.56379997730255,,0,
9/6/2016,3/1/2018,3,1.56760001182556,1.56190001964569,,0,
9/6/2016,4/1/2018,3,1.56309998035431,,,0,
9/6/2016,5/1/2018,3,1.56710004806519,1.56200003623962,,0,
9/6/2016,6/1/2018,3,1.57360005378723,,,0,
9/6/2016,7/1/2018,3,1.58459997177124,1.59500002861023,1.59500002861023,4,
9/6/2016,8/1/2018,3,1.59710001945496,1.59399998188019,1.59300005435944,1,
9/6/2016,9/1/2018,3,1.61010003089905,,,0,
9/6/2016,10/1/2018,3,1.6220999956131,,,0,
9/6/2016,11/1/2018,3,1.63259994983673,1.62999999523163,,0,
9/6/2016,12/1/2018,3,1.64160001277924,,,0,
9/6/2016,1/1/2019,3,1.65059995651245,,,0,
9/6/2016,2/1/2019,3,1.65559995174408,,,0,
9/6/2016,3/1/2019,3,1.65460002422333,,,0,
9/6/2016,4/1/2019,3,1.65009999275208,,,0,
9/6/2016,5/1/2019,3,1.65460002422333,,,0,
9/6/2016,6/1/2019,3,1.66209995746613,,,0,
9/6/2016,7/1/2019,3,1.67110002040863,,,0,
9/6/2016,8/1/2019,3,1.68060004711151,,,0,
9/6/2016,9/1/2019,3,1.69060003757477,,,0,
9/6/2016,10/1/2019,3,1.69910001754761,,,0,
9/6/2016,11/1/2019,3,1.70659995079041,,,0,
9/6/2016,12/1/2019,3,1.71259999275208,,,0,
9/6/2016,1/1/2020,3,1.72010004520416,,,0,
9/6/2016,10/1/2016,4,1.31640005111694,1.36210000514984,1.28550004959106,66835,
9/6/2016,11/1/2016,4,1.30879998207092,1.35720002651215,1.28020000457764,42451,
9/6/2016,12/1/2016,4,1.30229997634888,1.35179996490479,1.27849996089935,25058,
9/6/2016,1/1/2017,4,1.30789995193481,1.35679996013641,1.28489995002747,7561,
9/6/2016,2/1/2017,4,1.32309997081757,1.36479997634888,1.30040001869202,3380,
9/6/2016,3/1/2017,4,1.34889996051788,1.39189994335175,1.32739996910095,3368,
9/6/2016,4/1/2017,4,1.53229999542236,1.56879997253418,1.50890004634857,1780,
9/6/2016,5/1/2017,4,1.54579997062683,1.58480000495911,1.52740001678467,540,
9/6/2016,6/1/2017,4,1.54770004749298,1.58809995651245,1.52339994907379,1866,
9/6/2016,7/1/2017,4,1.54240000247955,1.53999996185303,1.53190004825592,180,
9/6/2016,8/1/2017,4,1.53059995174408,,,221,
9/6/2016,9/1/2017,4,1.50899994373322,1.50800001621246,1.4864000082016,599,
9/6/2016,10/1/2017,4,1.3914999961853,1.38119995594025,,196,
9/6/2016,11/1/2017,4,1.36940002441406,1.35669994354248,,93,
9/6/2016,12/1/2017,4,1.35669994354248,1.39209997653961,1.33080005645752,258,
9/6/2016,1/1/2018,4,1.36070001125336,1.34609997272491,,0,
9/6/2016,2/1/2018,4,1.37769997119904,1.36749994754791,1.36000001430511,0,
9/6/2016,3/1/2018,4,1.40269994735718,,,0,
9/6/2016,4/1/2018,4,1.6081999540329,,,0,
9/6/2016,5/1/2018,4,1.61969995498657,,,0,
9/6/2016,6/1/2018,4,1.62220001220703,,,0,
9/6/2016,7/1/2018,4,1.6117000579834,,,0,
9/6/2016,8/1/2018,4,1.59570002555847,,,0,
9/6/2016,9/1/2018,4,1.57219994068146,,,0,
9/6/2016,10/1/2018,4,1.44120001792908,,,0,
9/6/2016,11/1/2018,4,1.41519999504089,,,0,
9/6/2016,12/1/2018,4,1.39919996261597,1.38520002365112,,0,
9/6/2016,1/1/2019,4,1.40569996833801,,,0,
9/6/2016,2/1/2019,4,1.4206999540329,,,0,
9/6/2016,3/1/2019,4,1.44570004940033,,,0,
9/6/2016,4/1/2019,4,1.65649998188019,,,0,
9/6/2016,5/1/2019,4,1.66250002384186,,,0,
9/6/2016,6/1/2019,4,1.65849995613098,,,0,
9/6/2016,7/1/2019,4,1.64499998092651,,,0,
9/6/2016,8/1/2019,4,1.62450003623962,,,0,
9/6/2016,9/1/2019,4,1.60399997234344,,,0,
9/6/2016,10/1/2019,4,1.48549997806549,,,0,
9/6/2016,11/1/2019,4,1.46000003814697,,,0,
9/6/2016,12/1/2019,4,1.44449996948242,,,0,
9/6/2016,1/1/2020,4,1.44949996471405,,,0,
9/7/2016,10/1/2016,1,45.5,46.1699981689453,44.5499992370606,551196,
9/7/2016,11/1/2016,1,46.1500015258789,46.8199996948242,45.189998626709,133389,
9/7/2016,12/1/2016,1,46.810001373291,47.4599990844727,45.8199996948242,72298,
9/7/2016,1/1/2017,1,47.4700012207031,48.0900001525879,46.4900016784668,18082,
9/7/2016,2/1/2017,1,48.0699996948242,48.6199989318848,47.060001373291,11683,
9/7/2016,3/1/2017,1,48.5999984741211,49.1699981689453,47.5999984741211,15515,
9/7/2016,4/1/2017,1,49.0699996948242,49.5,48.060001373291,4788,
9/7/2016,5/1/2017,1,49.4500007629395,49.8199996948242,48.4900016784668,3633,
9/7/2016,6/1/2017,1,49.7400016784668,50.2599983215332,48.7000007629395,15673,
9/7/2016,7/1/2017,1,49.9799995422363,49.9300003051758,49.0400009155273,2074,
9/7/2016,8/1/2017,1,50.189998626709,50.4099998474121,49.2599983215332,1684,
9/7/2016,9/1/2017,1,50.3899993896484,50.3800010681152,49.6300010681152,5619,
9/7/2016,10/1/2017,1,50.5900001525879,50.4799995422363,,2977,
9/7/2016,11/1/2017,1,50.7900009155273,50.6699981689453,,1410,
9/7/2016,12/1/2017,1,51.0099983215332,51.4500007629395,49.9500007629395,22105,
9/7/2016,1/1/2018,1,51.1699981689453,51.0400009155273,50.2599983215332,518,
9/7/2016,2/1/2018,1,51.310001373291,51.2000007629395,51.1800003051758,400,
9/7/2016,3/1/2018,1,51.439998626709,51.0699996948242,50.5699996948242,950,
9/7/2016,4/1/2018,1,51.5800018310547,51.1800003051758,,8,
9/7/2016,5/1/2018,1,51.7200012207031,51.3300018310547,,2,
9/7/2016,6/1/2018,1,51.8699989318848,51.7200012207031,50.9099998474121,1037,
9/7/2016,7/1/2018,1,51.9799995422363,51.4300003051758,,0,
9/7/2016,8/1/2018,1,52.0999984741211,51.6199989318848,,0,
9/7/2016,9/1/2018,1,52.2299995422363,52.060001373291,,0,
9/7/2016,10/1/2018,1,52.3699989318848,51.5900001525879,,0,
9/7/2016,11/1/2018,1,52.5400009155274,,,20,
9/7/2016,12/1/2018,1,52.7000007629395,53.0800018310547,51.6199989318848,3627,
9/7/2016,1/1/2019,1,52.7700004577637,,,20,
9/7/2016,2/1/2019,1,52.8600006103516,,,0,
9/7/2016,3/1/2019,1,52.9500007629395,,,0,
9/7/2016,4/1/2019,1,53.0400009155273,,,0,
9/7/2016,5/1/2019,1,53.1399993896484,,,0,
9/7/2016,6/1/2019,1,53.25,,,34,
9/7/2016,7/1/2019,1,53.310001373291,,,0,
9/7/2016,8/1/2019,1,53.3899993896484,,,0,
9/7/2016,9/1/2019,1,53.4900016784668,,,0,
9/7/2016,10/1/2019,1,53.6100006103516,,,0,
9/7/2016,11/1/2019,1,53.7599983215332,,,0,
9/7/2016,12/1/2019,1,53.9099998474121,54.2000007629395,52.9000015258789,357,
9/7/2016,1/1/2020,1,53.9700012207031,,,0,
9/7/2016,2/1/2020,1,54.0400009155273,,,0,
9/7/2016,3/1/2020,1,54.1199989318848,,,0,
9/7/2016,4/1/2020,1,54.2200012207031,,,0,
9/7/2016,5/1/2020,1,54.3300018310547,,,0,
9/7/2016,6/1/2020,1,54.4500007629395,,,0,
9/7/2016,7/1/2020,1,54.4799995422363,,,0,
9/7/2016,8/1/2020,1,54.5299987792969,,,0,
9/7/2016,9/1/2020,1,54.5999984741211,,,0,
9/7/2016,10/1/2020,1,54.7000007629395,,,0,
9/7/2016,11/1/2020,1,54.8199996948242,,,0,
9/7/2016,12/1/2020,1,54.9700012207031,54.8699989318848,,70,
9/7/2016,1/1/2021,1,55.0099983215332,,,0,
9/7/2016,2/1/2021,1,55.0699996948242,,,0,
9/7/2016,3/1/2021,1,55.1300010681152,,,0,
9/7/2016,4/1/2021,1,55.2099990844727,,,0,
9/7/2016,5/1/2021,1,55.3199996948242,,,0,
9/7/2016,6/1/2021,1,55.4500007629395,,,0,
9/7/2016,7/1/2021,1,55.439998626709,,,0,
9/7/2016,8/1/2021,1,55.4700012207031,,,0,
9/7/2016,9/1/2021,1,55.5299987792969,,,0,
9/7/2016,10/1/2021,1,55.6199989318848,,,0,
9/7/2016,11/1/2021,1,55.75,,,0,
9/7/2016,12/1/2021,1,55.9000015258789,,,4,
9/7/2016,6/1/2022,1,56.3699989318848,,,0,
9/7/2016,12/1/2022,1,56.7999992370605,56.1300010681152,,1,
9/7/2016,6/1/2023,1,57.2099990844727,,,0,
9/7/2016,12/1/2023,1,57.6199989318848,57.5999984741211,57.5999984741211,1,
9/7/2016,6/1/2024,1,57.7900009155273,,,0,
9/7/2016,12/1/2024,1,57.9500007629395,,,0,
9/7/2016,10/1/2016,3,1.4264999628067,1.44000005722046,1.40069997310638,51817,
9/7/2016,11/1/2016,3,1.44640004634857,1.45990002155304,1.42079997062683,30533,
9/7/2016,12/1/2016,3,1.4646999835968,1.47839999198914,1.43920004367828,21799,
9/7/2016,1/1/2017,3,1.48409998416901,1.49689996242523,1.45879995822907,9367,
9/7/2016,2/1/2017,3,1.49810004234314,1.51080000400543,1.47329998016357,4168,
9/7/2016,3/1/2017,3,1.50520002841949,1.51760005950928,1.48000001907349,3128,
9/7/2016,4/1/2017,3,1.50429999828339,1.50520002841949,1.4831999540329,1747,
9/7/2016,5/1/2017,3,1.50759994983673,1.50709998607636,1.49259996414185,456,
9/7/2016,6/1/2017,3,1.51209998130798,1.52390003204346,1.48790001869202,1689,
9/7/2016,7/1/2017,3,1.52040004730225,1.51610004901886,1.51610004901886,48,
9/7/2016,8/1/2017,3,1.53020000457764,1.5275000333786,1.5275000333786,20,
9/7/2016,9/1/2017,3,1.54159998893738,1.54159998893738,,22,
9/7/2016,10/1/2017,3,1.55340003967285,1.54680001735687,,17,
9/7/2016,11/1/2017,3,1.56480002403259,1.55830001831055,1.55400002002716,11,
9/7/2016,12/1/2017,3,1.57469999790192,1.58379995822907,1.54970002174377,710,
9/7/2016,1/1/2018,3,1.58449995517731,1.57560002803803,,0,
9/7/2016,2/1/2018,3,1.58899998664856,1.58019995689392,,0,
9/7/2016,3/1/2018,3,1.58809995651245,1.57840001583099,,0,
9/7/2016,4/1/2018,3,1.58329999446869,1.57179999351501,,0,
9/7/2016,5/1/2018,3,1.58700001239777,1.57369995117188,,0,
9/7/2016,6/1/2018,3,1.59340000152588,,,0,
9/7/2016,7/1/2018,3,1.60420000553131,1.58490002155304,,0,
9/7/2016,8/1/2018,3,1.61640000343323,,,0,
9/7/2016,9/1/2018,3,1.62940001487732,,,0,
9/7/2016,10/1/2018,3,1.64139997959137,,,0,
9/7/2016,11/1/2018,3,1.65190005302429,1.63329994678497,,0,
9/7/2016,12/1/2018,3,1.66089999675751,,,0,
9/7/2016,1/1/2019,3,1.66989994049072,,,0,
9/7/2016,2/1/2019,3,1.67490005493164,,,0,
9/7/2016,3/1/2019,3,1.6739000082016,,,0,
9/7/2016,4/1/2019,3,1.66939997673035,,,0,
9/7/2016,5/1/2019,3,1.6739000082016,,,0,
9/7/2016,6/1/2019,3,1.6813999414444,,,0,
9/7/2016,7/1/2019,3,1.6904000043869,,,0,
9/7/2016,8/1/2019,3,1.69990003108978,,,0,
9/7/2016,9/1/2019,3,1.70990002155304,,,0,
9/7/2016,10/1/2019,3,1.71840000152588,,,0,
9/7/2016,11/1/2019,3,1.72590005397797,,,0,
9/7/2016,12/1/2019,3,1.73189997673035,,,0,
9/7/2016,1/1/2020,3,1.73940002918243,,,0,
9/7/2016,10/1/2016,4,1.34640002250671,1.36259996891022,1.31299996376038,61599,
9/7/2016,11/1/2016,4,1.33570003509521,1.35049998760223,1.30449998378754,42683,
9/7/2016,12/1/2016,4,1.32560002803803,1.33959996700287,1.29770004749298,22692,
9/7/2016,1/1/2017,4,1.32990002632141,1.34039998054504,1.30630004405975,6672,
9/7/2016,2/1/2017,4,1.34479999542236,1.35679996013641,1.32249999046326,2724,
9/7/2016,3/1/2017,4,1.37020003795624,1.37829995155334,1.34739995002747,3490,
9/7/2016,4/1/2017,4,1.55420005321503,1.56019997596741,1.53199994564056,1676,
9/7/2016,5/1/2017,4,1.56729996204376,1.567999958992,1.54849994182587,206,
9/7/2016,6/1/2017,4,1.56889998912811,1.57969999313355,1.5456999540329,1346,
9/7/2016,7/1/2017,4,1.56319999694824,1.56319999694824,1.54480004310608,57,
9/7/2016,8/1/2017,4,1.55110001564026,,,40,
9/7/2016,9/1/2017,4,1.52939999103546,1.52880001068115,,394,
9/7/2016,10/1/2017,4,1.41089999675751,1.40699994564056,,121,
9/7/2016,11/1/2017,4,1.3885999917984,1.38329994678497,,42,
9/7/2016,12/1/2017,4,1.37559998035431,1.38399994373322,1.35450005531311,59,
9/7/2016,1/1/2018,4,1.37960004806519,1.37090003490448,,0,
9/7/2016,2/1/2018,4,1.39660000801086,1.39690005779266,,0,
9/7/2016,3/1/2018,4,1.42159998416901,1.41050004959106,,0,
9/7/2016,4/1/2018,4,1.62709999084473,,,0,
9/7/2016,5/1/2018,4,1.6385999917984,,,0,
9/7/2016,6/1/2018,4,1.64069998264313,,,0,
9/7/2016,7/1/2018,4,1.63020002841949,,,0,
9/7/2016,8/1/2018,4,1.61419999599457,,,0,
9/7/2016,9/1/2018,4,1.59070003032684,,,0,
9/7/2016,10/1/2018,4,1.45969998836517,,,0,
9/7/2016,11/1/2018,4,1.43369996547699,,,0,
9/7/2016,12/1/2018,4,1.41770005226135,1.4054000377655,,0,
9/7/2016,1/1/2019,4,1.42369997501373,,,0,
9/7/2016,2/1/2019,4,1.43869996070862,,,0,
9/7/2016,3/1/2019,4,1.46370005607605,,,0,
9/7/2016,4/1/2019,4,1.67449998855591,,,0,
9/7/2016,5/1/2019,4,1.68050003051758,,,0,
9/7/2016,6/1/2019,4,1.6764999628067,,,0,
9/7/2016,7/1/2019,4,1.66299998760223,,,0,
9/7/2016,8/1/2019,4,1.64250004291534,,,0,
9/7/2016,9/1/2019,4,1.62199997901917,,,0,
9/7/2016,10/1/2019,4,1.50349998474121,,,0,
9/7/2016,11/1/2019,4,1.47800004482269,,,0,
9/7/2016,12/1/2019,4,1.46249997615814,,,0,
9/7/2016,1/1/2020,4,1.46749997138977,,,0,
9/8/2016,10/1/2016,1,47.6199989318848,47.75,45.7700004577637,733493,
9/8/2016,11/1/2016,1,48.2599983215332,48.3800010681152,46.4099998474121,273175,
9/8/2016,12/1/2016,1,48.9099998474121,49.0200004577637,47.0699996948242,123137,
9/8/2016,1/1/2017,1,49.5699996948242,49.6500015258789,47.7299995422363,37982,
9/8/2016,2/1/2017,1,50.1800003051758,50.2599983215332,48.3800010681152,23593,
9/8/2016,3/1/2017,1,50.7099990844727,50.7599983215332,48.8699989318848,25530,
9/8/2016,4/1/2017,1,51.1399993896484,51.1399993896484,49.3600006103516,12426,
9/8/2016,5/1/2017,1,51.4799995422363,51.3800010681152,49.810001373291,13442,
9/8/2016,6/1/2017,1,51.7400016784668,51.7999992370605,49.9599990844727,33485,
9/8/2016,7/1/2017,1,51.9500007629395,51.9799995422363,50.25,3484,
9/8/2016,8/1/2017,1,52.1300010681152,52.189998626709,50.4700012207031,2699,
9/8/2016,9/1/2017,1,52.310001373291,52.1800003051758,50.9300003051758,6285,
9/8/2016,10/1/2017,1,52.4799995422363,52.2599983215332,,3391,
9/8/2016,11/1/2017,1,52.6500015258789,52.1399993896484,,1903,
9/8/2016,12/1/2017,1,52.8400001525879,52.9099998474121,51.1800003051758,30868,
9/8/2016,1/1/2018,1,52.9700012207031,52.4799995422363,,587,
9/8/2016,2/1/2018,1,53.0999984741211,52.4900016784668,,236,
9/8/2016,3/1/2018,1,53.2299995422363,52.9300003051758,,917,
9/8/2016,4/1/2018,1,53.3600006103516,53.0099983215332,,57,
9/8/2016,5/1/2018,1,53.4900016784668,53.1500015258789,,65,
9/8/2016,6/1/2018,1,53.6300010681152,53.6300010681152,52.0299987792969,2517,
9/8/2016,7/1/2018,1,53.7400016784668,53.4599990844727,,27,
9/8/2016,8/1/2018,1,53.8499984741211,53.4500007629395,,28,
9/8/2016,9/1/2018,1,53.9700012207031,53.4500007629395,,70,
9/8/2016,10/1/2018,1,54.1100006103516,53.7799987792969,,27,
9/8/2016,11/1/2018,1,54.2799987792969,,,23,
9/8/2016,12/1/2018,1,54.439998626709,54.4900016784668,52.8499984741211,5327,
9/8/2016,1/1/2019,1,54.5,,,38,
9/8/2016,2/1/2019,1,54.5800018310547,,,3,
9/8/2016,3/1/2019,1,54.6599998474121,,,0,
9/8/2016,4/1/2019,1,54.7400016784668,,,0,
9/8/2016,5/1/2019,1,54.8300018310547,,,0,
9/8/2016,6/1/2019,1,54.9300003051758,54.6100006103516,54.6100006103516,203,
9/8/2016,7/1/2019,1,54.9799995422363,,,0,
9/8/2016,8/1/2019,1,55.0499992370605,,,0,
9/8/2016,9/1/2019,1,55.1399993896484,,,0,
9/8/2016,10/1/2019,1,55.25,,,0,
9/8/2016,11/1/2019,1,55.3800010681152,,,0,
9/8/2016,12/1/2019,1,55.5200004577637,55.5099983215332,54.2000007629395,1152,
9/8/2016,1/1/2020,1,55.5699996948242,,,0,
9/8/2016,2/1/2020,1,55.6300010681152,,,0,
9/8/2016,3/1/2020,1,55.7099990844727,,,0,
9/8/2016,4/1/2020,1,55.7999992370606,,,0,
9/8/2016,5/1/2020,1,55.9000015258789,,,0,
9/8/2016,6/1/2020,1,56.0099983215332,,,0,
9/8/2016,7/1/2020,1,56.0299987792969,,,0,
9/8/2016,8/1/2020,1,56.0699996948242,,,0,
9/8/2016,9/1/2020,1,56.1399993896484,,,0,
9/8/2016,10/1/2020,1,56.2299995422363,,,0,
9/8/2016,11/1/2020,1,56.3400001525879,,,0,
9/8/2016,12/1/2020,1,56.4799995422363,56.189998626709,54.9599990844727,59,
9/8/2016,1/1/2021,1,56.5200004577637,,,0,
9/8/2016,2/1/2021,1,56.5800018310547,,,0,
9/8/2016,3/1/2021,1,56.6399993896484,,,0,
9/8/2016,4/1/2021,1,56.7200012207031,,,0,
9/8/2016,5/1/2021,1,56.8300018310547,,,0,
9/8/2016,6/1/2021,1,56.9599990844727,,,0,
9/8/2016,7/1/2021,1,56.9500007629395,,,0,
9/8/2016,8/1/2021,1,56.9799995422363,,,0,
9/8/2016,9/1/2021,1,57.0400009155273,,,0,
9/8/2016,10/1/2021,1,57.1300010681152,,,0,
9/8/2016,11/1/2021,1,57.2599983215332,,,0,
9/8/2016,12/1/2021,1,57.4099998474121,56.2099990844727,,0,
9/8/2016,6/1/2022,1,57.8800010681152,,,0,
9/8/2016,12/1/2022,1,58.310001373291,57.2200012207031,,0,
9/8/2016,6/1/2023,1,58.7200012207031,,,0,
9/8/2016,12/1/2023,1,59.1300010681152,58.9000015258789,,0,
9/8/2016,6/1/2024,1,59.2999992370605,,,0,
9/8/2016,12/1/2024,1,59.4599990844727,,,0,
9/8/2016,10/1/2016,3,1.48220002651215,1.48699998855591,1.43299996852875,56715,
9/8/2016,11/1/2016,3,1.50189995765686,1.50650000572205,1.45350003242493,43007,
9/8/2016,12/1/2016,3,1.52119994163513,1.52569997310638,1.47220003604889,29004,
9/8/2016,1/1/2017,3,1.54159998893738,1.54560005664825,1.49259996414185,14161,
9/8/2016,2/1/2017,3,1.55560004711151,1.5592999458313,1.50650000572205,6641,
9/8/2016,3/1/2017,3,1.5621999502182,1.56459999084473,1.51289999485016,4281,
9/8/2016,4/1/2017,3,1.56089997291565,1.56210005283356,1.51670002937317,1567,
9/8/2016,5/1/2017,3,1.56389999389648,1.56239998340607,1.55030000209808,642,
9/8/2016,6/1/2017,3,1.567999958992,1.57000005245209,1.52009999752045,1607,
9/8/2016,7/1/2017,3,1.57630002498627,1.57439994812012,1.56379997730255,187,
9/8/2016,8/1/2017,3,1.58599996566772,1.55869996547699,1.55869996547699,106,
9/8/2016,9/1/2017,3,1.59720003604889,1.56659996509552,,177,
9/8/2016,10/1/2017,3,1.60889995098114,1.6055999994278,,183,
9/8/2016,11/1/2017,3,1.62020003795624,1.6055999994278,,150,
9/8/2016,12/1/2017,3,1.6298999786377,1.6298999786377,1.58599996566772,914,
9/8/2016,1/1/2018,3,1.63950002193451,1.62170004844666,,4,
9/8/2016,2/1/2018,3,1.64359998703003,1.62670004367828,,2,
9/8/2016,3/1/2018,3,1.64230000972748,1.62539994716644,,3,
9/8/2016,4/1/2018,3,1.63709998130798,1.61839997768402,,2,
9/8/2016,5/1/2018,3,1.64040005207062,1.6201000213623,,0,
9/8/2016,6/1/2018,3,1.646399974823,,,10,
9/8/2016,7/1/2018,3,1.65690004825592,1.63090002536774,,0,
9/8/2016,8/1/2018,3,1.66890001296997,1.63020002841949,,0,
9/8/2016,9/1/2018,3,1.68190002441406,1.62969994544983,,0,
9/8/2016,10/1/2018,3,1.69389998912811,1.6686999797821,,0,
9/8/2016,11/1/2018,3,1.70439994335175,1.68229997158051,,0,
9/8/2016,12/1/2018,3,1.71340000629425,,,13,
9/8/2016,1/1/2019,3,1.72239995002747,,,0,
9/8/2016,2/1/2019,3,1.72739994525909,,,0,
9/8/2016,3/1/2019,3,1.72640001773834,,,0,
9/8/2016,4/1/2019,3,1.72189998626709,,,0,
9/8/2016,5/1/2019,3,1.72640001773834,,,0,
9/8/2016,6/1/2019,3,1.73389995098114,,,0,
9/8/2016,7/1/2019,3,1.74290001392365,,,0,
9/8/2016,8/1/2019,3,1.75240004062653,,,0,
9/8/2016,9/1/2019,3,1.76240003108978,,,0,
9/8/2016,10/1/2019,3,1.77090001106262,,,0,
9/8/2016,11/1/2019,3,1.77839994430542,,,0,
9/8/2016,12/1/2019,3,1.78439998626709,,,0,
9/8/2016,1/1/2020,3,1.79190003871918,,,0,
9/8/2016,10/1/2016,4,1.41649997234344,1.42270004749298,1.35969996452332,72095,
9/8/2016,11/1/2016,4,1.40269994735718,1.40820002555847,1.34800004959106,60544,
9/8/2016,12/1/2016,4,1.39049994945526,1.39549994468689,1.33879995346069,39782,
9/8/2016,1/1/2017,4,1.39419996738434,1.39900004863739,1.34420001506805,13226,
9/8/2016,2/1/2017,4,1.40869998931885,1.41340005397797,1.35829997062683,6563,
9/8/2016,3/1/2017,4,1.43229997158051,1.43669998645782,1.38300001621246,5686,
9/8/2016,4/1/2017,4,1.61650002002716,1.61960005760193,1.57050001621246,2318,
9/8/2016,5/1/2017,4,1.62750005722046,1.62199997901917,1.60599994659424,938,
9/8/2016,6/1/2017,4,1.62629997730255,1.62909996509552,1.58150005340576,1362,
9/8/2016,7/1/2017,4,1.61909997463226,1.61679995059967,,392,
9/8/2016,8/1/2017,4,1.60580003261566,1.60399997234344,,388,
9/8/2016,9/1/2017,4,1.58340001106262,1.57239997386932,,497,
9/8/2016,10/1/2017,4,1.46159994602203,1.4507999420166,,219,
9/8/2016,11/1/2017,4,1.43949997425079,1.42709994316101,,170,
9/8/2016,12/1/2017,4,1.42700004577637,1.42999994754791,1.38520002365112,349,
9/8/2016,1/1/2018,4,1.43099999427795,1.41600000858307,,0,
9/8/2016,2/1/2018,4,1.44799995422363,1.44120001792908,,0,
9/8/2016,3/1/2018,4,1.47300004959106,1.45469999313355,,0,
9/8/2016,4/1/2018,4,1.67850005626678,1.64540004730225,,0,
9/8/2016,5/1/2018,4,1.69000005722046,1.65460002422333,,0,
9/8/2016,6/1/2018,4,1.69210004806519,1.65390002727509,,0,
9/8/2016,7/1/2018,4,1.68159997463226,1.63339996337891,,0,
9/8/2016,8/1/2018,4,1.66559994220734,,,0,
9/8/2016,9/1/2018,4,1.64209997653961,,,0,
9/8/2016,10/1/2018,4,1.51110005378723,,,0,
9/8/2016,11/1/2018,4,1.48510003089905,1.43599998950958,,0,
9/8/2016,12/1/2018,4,1.46909999847412,1.4539999961853,,0,
9/8/2016,1/1/2019,4,1.47510004043579,,,0,
9/8/2016,2/1/2019,4,1.49010002613068,,,0,
9/8/2016,3/1/2019,4,1.51510000228882,,,0,
9/8/2016,4/1/2019,4,1.72590005397797,,,0,
9/8/2016,5/1/2019,4,1.73189997673035,,,0,
9/8/2016,6/1/2019,4,1.72790002822876,,,0,
9/8/2016,7/1/2019,4,1.71440005302429,,,0,
9/8/2016,8/1/2019,4,1.69389998912811,,,0,
9/8/2016,9/1/2019,4,1.67340004444122,,,0,
9/8/2016,10/1/2019,4,1.55490005016327,,,0,
9/8/2016,11/1/2019,4,1.52939999103546,,,0,
9/8/2016,12/1/2019,4,1.5139000415802,,,0,
9/8/2016,1/1/2020,4,1.51890003681183,,,0,
9/9/2016,10/1/2016,1,45.8800010681152,47.3600006103516,45.560001373291,662576,
9/9/2016,11/1/2016,1,46.4599990844727,47.9900016784668,46.1500015258789,268431,
9/9/2016,12/1/2016,1,47.0699996948242,48.6300010681152,46.7700004577637,98127,
9/9/2016,1/1/2017,1,47.689998626709,49.2799987792969,47.3800010681152,37133,
9/9/2016,2/1/2017,1,48.2900009155273,49.8800010681152,48.0699996948242,20697,
9/9/2016,3/1/2017,1,48.8300018310547,50.439998626709,48.5,24032,
9/9/2016,4/1/2017,1,49.2799987792969,50.7099990844727,49.0800018310547,8829,
9/9/2016,5/1/2017,1,49.6399993896484,51.0400009155273,49.3400001525879,9456,
9/9/2016,6/1/2017,1,49.9300003051758,51.4599990844727,49.5800018310547,18597,
9/9/2016,7/1/2017,1,50.1500015258789,51.0999984741211,49.9799995422363,2029,
9/9/2016,8/1/2017,1,50.3499984741211,51.4099998474121,50.1800003051758,1734,
9/9/2016,9/1/2017,1,50.5400009155273,51.9599990844727,51.0499992370606,3573,
9/9/2016,10/1/2017,1,50.7200012207031,52,50.9799995422363,1376,
9/9/2016,11/1/2017,1,50.9000015258789,,51.1599998474121,1181,
9/9/2016,12/1/2017,1,51.0999984741211,52.5299987792969,50.7599983215332,17295,
9/9/2016,1/1/2018,1,51.2400016784668,51.9500007629395,51.4900016784668,798,
9/9/2016,2/1/2018,1,51.3800010681152,,51.7299995422363,72,
9/9/2016,3/1/2018,1,51.5200004577637,,51.6199989318848,676,
9/9/2016,4/1/2018,1,51.6599998474121,,51.810001373291,15,
9/9/2016,5/1/2018,1,51.7999992370605,,51.9700012207031,16,
9/9/2016,6/1/2018,1,51.9500007629395,52.810001373291,51.8699989318848,945,
9/9/2016,7/1/2018,1,52.0699996948242,,52.3400001525879,50,
9/9/2016,8/1/2018,1,52.2000007629395,,52.4199981689453,2,
9/9/2016,9/1/2018,1,52.3300018310547,,52.6199989318848,2,
9/9/2016,10/1/2018,1,52.4799995422363,,52.8800010681152,0,
9/9/2016,11/1/2018,1,52.6599998474121,,,100,
9/9/2016,12/1/2018,1,52.8300018310547,54.0200004577637,52.5099983215332,2589,
9/9/2016,1/1/2019,1,52.9000015258789,53.6599998474121,53.6599998474121,2,
9/9/2016,2/1/2019,1,52.9900016784668,,,0,
9/9/2016,3/1/2019,1,53.0800018310547,,,0,
9/9/2016,4/1/2019,1,53.1699981689453,,,0,
9/9/2016,5/1/2019,1,53.2700004577637,,,0,
9/9/2016,6/1/2019,1,53.3800010681152,,,16,
9/9/2016,7/1/2019,1,53.439998626709,,,0,
9/9/2016,8/1/2019,1,53.5099983215332,,,0,
9/9/2016,9/1/2019,1,53.6100006103516,,,0,
9/9/2016,10/1/2019,1,53.7299995422363,,,0,
9/9/2016,11/1/2019,1,53.8699989318848,,,0,
9/9/2016,12/1/2019,1,54.0099983215332,54.8400001525879,53.75,235,
9/9/2016,1/1/2020,1,54.060001373291,,,0,
9/9/2016,2/1/2020,1,54.1199989318848,,,0,
9/9/2016,3/1/2020,1,54.2099990844727,,,0,
9/9/2016,4/1/2020,1,54.310001373291,,,0,
9/9/2016,5/1/2020,1,54.4099998474121,,,0,
9/9/2016,6/1/2020,1,54.5200004577637,,,0,
9/9/2016,7/1/2020,1,54.5400009155273,,,0,
9/9/2016,8/1/2020,1,54.5800018310547,,,0,
9/9/2016,9/1/2020,1,54.6599998474121,,,0,
9/9/2016,10/1/2020,1,54.7599983215332,,,0,
9/9/2016,11/1/2020,1,54.8699989318848,,,0,
9/9/2016,12/1/2020,1,55.0099983215332,,55.189998626709,4,
9/9/2016,1/1/2021,1,55.0499992370605,,,0,
9/9/2016,2/1/2021,1,55.1100006103516,,,0,
9/9/2016,3/1/2021,1,55.1699981689453,,,0,
9/9/2016,4/1/2021,1,55.2599983215332,,,0,
9/9/2016,5/1/2021,1,55.3699989318848,,,0,
9/9/2016,6/1/2021,1,55.5,,,0,
9/9/2016,7/1/2021,1,55.4900016784668,,,0,
9/9/2016,8/1/2021,1,55.5200004577637,,,0,
9/9/2016,9/1/2021,1,55.5900001525879,,,0,
9/9/2016,10/1/2021,1,55.6800003051758,,,0,
9/9/2016,11/1/2021,1,55.810001373291,,,0,
9/9/2016,12/1/2021,1,55.9599990844727,,56.5099983215332,1,
9/9/2016,6/1/2022,1,56.4300003051758,,,0,
9/9/2016,12/1/2022,1,56.8600006103516,,57.560001373291,0,
9/9/2016,6/1/2023,1,57.2700004577637,,,0,
9/9/2016,12/1/2023,1,57.6800003051758,58.9000015258789,58,3,
9/9/2016,6/1/2024,1,57.8499984741211,,,0,
9/9/2016,12/1/2024,1,58.0099983215332,,,0,
9/9/2016,10/1/2016,3,1.43040001392365,1.47720003128052,1.42850005626678,60649,
9/9/2016,11/1/2016,3,1.45070004463196,1.49559998512268,1.44860005378723,42112,
9/9/2016,12/1/2016,3,1.47119998931885,1.5139000415802,1.46770000457764,25540,
9/9/2016,1/1/2017,3,1.49170005321503,1.53030002117157,1.48800003528595,11944,
9/9/2016,2/1/2017,3,1.50639998912811,1.5440000295639,1.50460004806519,4537,
9/9/2016,3/1/2017,3,1.51380002498627,1.54879999160767,1.51199996471405,5165,
9/9/2016,4/1/2017,3,1.51320004463196,1.5492000579834,1.51219999790192,1882,
9/9/2016,5/1/2017,3,1.51639997959137,1.52119994163513,1.51740002632141,605,
9/9/2016,6/1/2017,3,1.52049994468689,1.55529999732971,1.51559996604919,1211,
9/9/2016,7/1/2017,3,1.52909994125366,,1.53429996967316,132,
9/9/2016,8/1/2017,3,1.53900003433228,,1.5430999994278,43,
9/9/2016,9/1/2017,3,1.55030000209808,1.56079995632172,1.56079995632172,48,
9/9/2016,10/1/2017,3,1.56210005283356,1.58500003814697,1.56550002098084,38,
9/9/2016,11/1/2017,3,1.5735000371933,,1.5867999792099,38,
9/9/2016,12/1/2017,3,1.58319997787476,1.61459994316101,1.58309996128082,835,
9/9/2016,1/1/2018,3,1.5929000377655,,1.60810005664825,12,
9/9/2016,2/1/2018,3,1.59700000286102,,1.61179995536804,6,
9/9/2016,3/1/2018,3,1.59570002555847,,1.61179995536804,6,
9/9/2016,4/1/2018,3,1.59049999713898,1.60000002384186,1.59599995613098,5,
9/9/2016,5/1/2018,3,1.59379994869232,,1.61300003528595,3,
9/9/2016,6/1/2018,3,1.59979999065399,1.60989999771118,1.60940003395081,5,
9/9/2016,7/1/2018,3,1.61029994487762,,1.64730000495911,1,
9/9/2016,8/1/2018,3,1.62230002880096,,,1,
9/9/2016,9/1/2018,3,1.63530004024506,,,1,
9/9/2016,10/1/2018,3,1.64730000495911,,1.68959999084473,1,
9/9/2016,11/1/2018,3,1.65779995918274,,1.68879997730255,2,
9/9/2016,12/1/2018,3,1.66680002212524,,,0,
9/9/2016,1/1/2019,3,1.67579996585846,,,0,
9/9/2016,2/1/2019,3,1.68079996109009,,,0,
9/9/2016,3/1/2019,3,1.67980003356934,,,0,
9/9/2016,4/1/2019,3,1.67530000209808,,,0,
9/9/2016,5/1/2019,3,1.67980003356934,,,0,
9/9/2016,6/1/2019,3,1.68729996681213,,,0,
9/9/2016,7/1/2019,3,1.69630002975464,,,0,
9/9/2016,8/1/2019,3,1.70580005645752,,,0,
9/9/2016,9/1/2019,3,1.71580004692078,,,0,
9/9/2016,10/1/2019,3,1.72430002689362,,,0,
9/9/2016,11/1/2019,3,1.73179996013641,,,0,
9/9/2016,12/1/2019,3,1.73780000209808,,,0,
9/9/2016,1/1/2020,3,1.74530005455017,,,0,
9/9/2016,10/1/2016,4,1.3610999584198,1.40559995174408,1.3561999797821,65107,
9/9/2016,11/1/2016,4,1.35189998149872,1.39240002632141,1.34609997272491,49637,
9/9/2016,12/1/2016,4,1.34270000457764,1.3808000087738,1.33500003814697,30046,
9/9/2016,1/1/2017,4,1.34739995002747,1.38450002670288,1.3400000333786,10671,
9/9/2016,2/1/2017,4,1.36210000514984,1.39600002765656,1.35500001907349,3948,
9/9/2016,3/1/2017,4,1.38650000095367,1.41159999370575,1.38399994373322,4223,
9/9/2016,4/1/2017,4,1.56959998607636,1.59130001068115,1.56640005111694,1123,
9/9/2016,5/1/2017,4,1.58060002326965,1.60609996318817,1.57710003852844,556,
9/9/2016,6/1/2017,4,1.57920002937317,1.60800004005432,1.57099997997284,442,
9/9/2016,7/1/2017,4,1.57179999351501,1.57200002670288,1.567999958992,110,
9/9/2016,8/1/2017,4,1.55879998207092,,,85,
9/9/2016,9/1/2017,4,1.53680002689362,,1.54200005531311,257,
9/9/2016,10/1/2017,4,1.41449999809265,,1.41919994354248,162,
9/9/2016,11/1/2017,4,1.39279997348785,,1.39919996261597,9,
9/9/2016,12/1/2017,4,1.38039994239807,1.41550004482269,1.37360000610352,37,
9/9/2016,1/1/2018,4,1.38479995727539,,1.39530003070831,0,
9/9/2016,2/1/2018,4,1.40180003643036,,1.40450000762939,0,
9/9/2016,3/1/2018,4,1.4268000125885,,1.442999958992,0,
9/9/2016,4/1/2018,4,1.63230001926422,,1.65470004081726,0,
9/9/2016,5/1/2018,4,1.6438000202179,,1.66709995269775,0,
9/9/2016,6/1/2018,4,1.64590001106262,,1.66949999332428,0,
9/9/2016,7/1/2018,4,1.63540005683899,,1.66649997234344,0,
9/9/2016,8/1/2018,4,1.61940002441406,,1.65600001811981,0,
9/9/2016,9/1/2018,4,1.59590005874634,,1.6360000371933,0,
9/9/2016,10/1/2018,4,1.46490001678467,,,0,
9/9/2016,11/1/2018,4,1.43889999389648,,1.47140002250671,0,
9/9/2016,12/1/2018,4,1.42289996147156,,,0,
9/9/2016,1/1/2019,4,1.42890000343323,,,0,
9/9/2016,2/1/2019,4,1.44389998912811,,,0,
9/9/2016,3/1/2019,4,1.46889996528626,,,0,
9/9/2016,4/1/2019,4,1.6797000169754,,,0,
9/9/2016,5/1/2019,4,1.68570005893707,,,0,
9/9/2016,6/1/2019,4,1.6816999912262,,,0,
9/9/2016,7/1/2019,4,1.66820001602173,,,0,
9/9/2016,8/1/2019,4,1.64769995212555,,,0,
9/9/2016,9/1/2019,4,1.62720000743866,,,0,
9/9/2016,10/1/2019,4,1.50870001316071,,,0,
9/9/2016,11/1/2019,4,1.4831999540329,,,0,
9/9/2016,12/1/2019,4,1.46770000457764,,,0,
9/9/2016,1/1/2020,4,1.47269999980927,,,0,
9/12/2016,10/1/2016,1,46.2900009155274,46.5099983215332,44.7200012207031,733773,
9/12/2016,11/1/2016,1,46.8400001525879,47.0699996948242,45.3199996948242,308964,
9/12/2016,12/1/2016,1,47.439998626709,47.6399993896484,45.9300003051758,107163,
9/12/2016,1/1/2017,1,48.0499992370605,48.2400016784668,46.5699996948242,40575,
9/12/2016,2/1/2017,1,48.6500015258789,48.8199996948242,47.1500015258789,22082,
9/12/2016,3/1/2017,1,49.189998626709,49.3400001525879,47.689998626709,17542,
9/12/2016,4/1/2017,1,49.6399993896484,49.6599998474121,48.1699981689453,8130,
9/12/2016,5/1/2017,1,50.0099983215332,50.0900001525879,48.560001373291,7411,
9/12/2016,6/1/2017,1,50.310001373291,50.4099998474121,48.810001373291,17820,
9/12/2016,7/1/2017,1,50.5499992370605,50.5299987792969,49.2200012207031,1832,
9/12/2016,8/1/2017,1,50.75,50.7999992370606,49.4000015258789,1997,
9/12/2016,9/1/2017,1,50.9300003051758,50.8899993896484,49.6399993896484,5382,
9/12/2016,10/1/2017,1,51.1199989318848,50.6100006103516,49.5099983215332,1946,
9/12/2016,11/1/2017,1,51.2999992370605,51.25,50.4099998474121,607,
9/12/2016,12/1/2017,1,51.4900016784668,51.560001373291,50.0400009155274,19948,
9/12/2016,1/1/2018,1,51.6300010681152,,50.75,364,
9/12/2016,2/1/2018,1,51.7700004577637,51.5499992370606,51,258,
9/12/2016,3/1/2018,1,51.9000015258789,51.75,51.2700004577637,451,
9/12/2016,4/1/2018,1,52.0400009155273,51.8300018310547,51.4199981689453,218,
9/12/2016,5/1/2018,1,52.189998626709,51.9799995422363,51.5800018310547,120,
9/12/2016,6/1/2018,1,52.3400001525879,52.2700004577637,51.0299987792969,997,
9/12/2016,7/1/2018,1,52.4599990844727,52.2400016784668,52.0299987792969,47,
9/12/2016,8/1/2018,1,52.5900001525879,52.3499984741211,52.0900001525879,33,
9/12/2016,9/1/2018,1,52.7200012207031,,51.939998626709,45,
9/12/2016,10/1/2018,1,52.8699989318848,,,21,
9/12/2016,11/1/2018,1,53.0400009155273,,,13,
9/12/2016,12/1/2018,1,53.2099990844727,53.25,51.8600006103516,2754,
9/12/2016,1/1/2019,1,53.2799987792969,,,0,
9/12/2016,2/1/2019,1,53.3600006103516,,,0,
9/12/2016,3/1/2019,1,53.4500007629395,,,0,
9/12/2016,4/1/2019,1,53.5400009155273,,,0,
9/12/2016,5/1/2019,1,53.6399993896484,,,0,
9/12/2016,6/1/2019,1,53.75,,,2,
9/12/2016,7/1/2019,1,53.810001373291,,,0,
9/12/2016,8/1/2019,1,53.8800010681152,,,0,
9/12/2016,9/1/2019,1,53.9799995422363,,,0,
9/12/2016,10/1/2019,1,54.0999984741211,,,0,
9/12/2016,11/1/2019,1,54.2299995422363,,,0,
9/12/2016,12/1/2019,1,54.3699989318848,54.3699989318848,53.0999984741211,363,
9/12/2016,1/1/2020,1,54.4199981689453,,,0,
9/12/2016,2/1/2020,1,54.4799995422363,,,0,
9/12/2016,3/1/2020,1,54.560001373291,,,0,
9/12/2016,4/1/2020,1,54.6500015258789,,,0,
9/12/2016,5/1/2020,1,54.75,,,0,
9/12/2016,6/1/2020,1,54.8600006103516,,,0,
9/12/2016,7/1/2020,1,54.8699989318848,,,0,
9/12/2016,8/1/2020,1,54.9099998474121,,,0,
9/12/2016,9/1/2020,1,54.9900016784668,,,0,
9/12/2016,10/1/2020,1,55.0900001525879,,,0,
9/12/2016,11/1/2020,1,55.2000007629395,,,0,
9/12/2016,12/1/2020,1,55.3400001525879,54.8800010681152,54.4199981689453,49,
9/12/2016,1/1/2021,1,55.3800010681152,,,0,
9/12/2016,2/1/2021,1,55.439998626709,,,0,
9/12/2016,3/1/2021,1,55.5,,,0,
9/12/2016,4/1/2021,1,55.5900001525879,,,0,
9/12/2016,5/1/2021,1,55.7000007629395,,,0,
9/12/2016,6/1/2021,1,55.8300018310547,,,0,
9/12/2016,7/1/2021,1,55.8199996948242,,,0,
9/12/2016,8/1/2021,1,55.8499984741211,,,0,
9/12/2016,9/1/2021,1,55.9199981689453,,,0,
9/12/2016,10/1/2021,1,56.0099983215332,,,0,
9/12/2016,11/1/2021,1,56.1399993896484,,,0,
9/12/2016,12/1/2021,1,56.2900009155274,,,1,
9/12/2016,6/1/2022,1,56.7599983215332,,,0,
9/12/2016,12/1/2022,1,57.189998626709,,,0,
9/12/2016,6/1/2023,1,57.5999984741211,,,0,
9/12/2016,12/1/2023,1,58.0099983215332,,,0,
9/12/2016,6/1/2024,1,58.1800003051758,,,0,
9/12/2016,12/1/2024,1,58.3400001525879,,,0,
9/12/2016,10/1/2016,3,1.44149994850159,1.45120000839233,1.40390002727509,50862,
9/12/2016,11/1/2016,3,1.46189999580383,1.47049999237061,1.42410004138947,28879,
9/12/2016,12/1/2016,3,1.48249995708466,1.49030005931854,1.44439995288849,21450,
9/12/2016,1/1/2017,3,1.5032000541687,1.51049995422363,1.4646999835968,11001,
9/12/2016,2/1/2017,3,1.51800000667572,1.52390003204346,1.48070001602173,3700,
9/12/2016,3/1/2017,3,1.52530002593994,1.53199994564056,1.48699998855591,3900,
9/12/2016,4/1/2017,3,1.5246000289917,1.52970004081726,1.48810005187988,1716,
9/12/2016,5/1/2017,3,1.52730000019074,1.5304000377655,1.49140000343323,903,
9/12/2016,6/1/2017,3,1.53110003471375,1.53849995136261,1.49500000476837,1861,
9/12/2016,7/1/2017,3,1.53960001468658,1.53949999809265,1.51110005378723,159,
9/12/2016,8/1/2017,3,1.54960000514984,1.55519998073578,1.5547000169754,112,
9/12/2016,9/1/2017,3,1.56099998950958,1.56239998340607,,265,
9/12/2016,10/1/2017,3,1.57280004024506,1.57000005245209,1.54429996013641,167,
9/12/2016,11/1/2017,3,1.58399999141693,1.57490003108978,1.56560003757477,219,
9/12/2016,12/1/2017,3,1.59370005130768,1.60049998760223,1.55879998207092,1502,
9/12/2016,1/1/2018,3,1.60339999198914,1.59130001068115,1.5764000415802,94,
9/12/2016,2/1/2018,3,1.60749995708466,,1.59220004081726,1,
9/12/2016,3/1/2018,3,1.6061999797821,,1.59230005741119,0,
9/12/2016,4/1/2018,3,1.60099995136261,1.59850001335144,1.58940005302429,2,
9/12/2016,5/1/2018,3,1.60430002212524,,,0,
9/12/2016,6/1/2018,3,1.61029994487762,,,0,
9/12/2016,7/1/2018,3,1.62080001831055,,,0,
9/12/2016,8/1/2018,3,1.6327999830246,,,0,
9/12/2016,9/1/2018,3,1.64579999446869,,,0,
9/12/2016,10/1/2018,3,1.65779995918274,,,0,
9/12/2016,11/1/2018,3,1.66830003261566,,,0,
9/12/2016,12/1/2018,3,1.67729997634888,,,5,
9/12/2016,1/1/2019,3,1.68630003929138,,,0,
9/12/2016,2/1/2019,3,1.69130003452301,,,0,
9/12/2016,3/1/2019,3,1.69029998779297,,,0,
9/12/2016,4/1/2019,3,1.68579995632172,,,0,
9/12/2016,5/1/2019,3,1.69029998779297,,,0,
9/12/2016,6/1/2019,3,1.69780004024506,,,0,
9/12/2016,7/1/2019,3,1.70679998397827,,,0,
9/12/2016,8/1/2019,3,1.71630001068115,,,0,
9/12/2016,9/1/2019,3,1.72630000114441,,,0,
9/12/2016,10/1/2019,3,1.73479998111725,,,0,
9/12/2016,11/1/2019,3,1.74230003356934,,,0,
9/12/2016,12/1/2019,3,1.74829995632172,,,0,
9/12/2016,1/1/2020,3,1.7558000087738,,,0,
9/12/2016,10/1/2016,4,1.38989996910095,1.40129995346069,1.3507000207901,77078,
9/12/2016,11/1/2016,4,1.37109994888306,1.38269996643066,1.33490002155304,70751,
9/12/2016,12/1/2016,4,1.35590004920959,1.36670005321503,1.32149994373322,43582,
9/12/2016,1/1/2017,4,1.35940003395081,1.36940002441406,1.32469999790192,14628,
9/12/2016,2/1/2017,4,1.37450003623962,1.38409996032715,1.34109997749329,6162,
9/12/2016,3/1/2017,4,1.39849996566772,1.40849995613098,1.36539995670319,5486,
9/12/2016,4/1/2017,4,1.58249998092651,1.59089994430542,1.54460000991821,1110,
9/12/2016,5/1/2017,4,1.59350001811981,1.59839999675751,1.55999994277954,836,
9/12/2016,6/1/2017,4,1.59140002727509,1.59909999370575,1.55359995365143,784,
9/12/2016,7/1/2017,4,1.58379995822907,1.59150004386902,1.5576000213623,210,
9/12/2016,8/1/2017,4,1.57070004940033,1.5786999464035,1.56719994544983,227,
9/12/2016,9/1/2017,4,1.5485999584198,1.557000041008,1.52400004863739,583,
9/12/2016,10/1/2017,4,1.42620003223419,1.42780005931854,1.40160000324249,270,
9/12/2016,11/1/2017,4,1.40390002727509,1.396399974823,1.38129997253418,195,
9/12/2016,12/1/2017,4,1.39090001583099,1.39619994163513,1.35309994220734,470,
9/12/2016,1/1/2018,4,1.39489996433258,1.40050005912781,1.37419998645782,38,
9/12/2016,2/1/2018,4,1.41190004348755,1.40950000286102,1.38240003585815,13,
9/12/2016,3/1/2018,4,1.43630003929138,,1.417799949646,5,
9/12/2016,4/1/2018,4,1.6418000459671,,1.62950003147125,2,
9/12/2016,5/1/2018,4,1.65330004692078,,1.63779997825623,2,
9/12/2016,6/1/2018,4,1.65480005741119,1.64590001106262,1.6382999420166,34,
9/12/2016,7/1/2018,4,1.64429998397827,,,0,
9/12/2016,8/1/2018,4,1.62829995155334,,,0,
9/12/2016,9/1/2018,4,1.60479998588562,,,0,
9/12/2016,10/1/2018,4,1.47329998016357,,,0,
9/12/2016,11/1/2018,4,1.44710004329681,,,0,
9/12/2016,12/1/2018,4,1.43089997768402,,,0,
9/12/2016,1/1/2019,4,1.43690001964569,,,0,
9/12/2016,2/1/2019,4,1.45190000534058,,,0,
9/12/2016,3/1/2019,4,1.47689998149872,,,0,
9/12/2016,4/1/2019,4,1.68770003318787,,,0,
9/12/2016,5/1/2019,4,1.69369995594025,,,0,
9/12/2016,6/1/2019,4,1.68970000743866,,,0,
9/12/2016,7/1/2019,4,1.67620003223419,,,0,
9/12/2016,8/1/2019,4,1.65569996833801,,,0,
9/12/2016,9/1/2019,4,1.63520002365112,,,0,
9/12/2016,10/1/2019,4,1.51670002937317,,,0,
9/12/2016,11/1/2019,4,1.49119997024536,,,0,
9/12/2016,12/1/2019,4,1.4757000207901,,,0,
9/12/2016,1/1/2020,4,1.48070001602173,,,0,
9/13/2016,10/1/2016,1,44.9000015258789,46.1300010681152,44.7700004577637,645648,
9/13/2016,11/1/2016,1,45.4799995422363,46.689998626709,45.3600006103516,313135,
9/13/2016,12/1/2016,1,46.1199989318848,47.2700004577637,46,125414,
9/13/2016,1/1/2017,1,46.7599983215332,47.75,46.6500015258789,38085,
9/13/2016,2/1/2017,1,47.4000015258789,48.3499984741211,47.2999992370606,24399,
9/13/2016,3/1/2017,1,47.9700012207031,48.7900009155274,47.8499984741211,20475,
9/13/2016,4/1/2017,1,48.4500007629395,49.3400001525879,48.4099998474121,9686,
9/13/2016,5/1/2017,1,48.8499984741211,49.4199981689453,48.810001373291,9643,
9/13/2016,6/1/2017,1,49.189998626709,49.939998626709,49.0499992370606,29466,
9/13/2016,7/1/2017,1,49.4700012207031,49.810001373291,49.4000015258789,2714,
9/13/2016,8/1/2017,1,49.7099990844727,50.2200012207031,49.689998626709,2684,
9/13/2016,9/1/2017,1,49.9300003051758,50.0200004577637,49.939998626709,7684,
9/13/2016,10/1/2017,1,50.1500015258789,,50.5699996948242,3093,
9/13/2016,11/1/2017,1,50.3600006103516,,50.5099983215332,1160,
9/13/2016,12/1/2017,1,50.5900001525879,51.2799987792969,50.4199981689453,28175,
9/13/2016,1/1/2018,1,50.7599983215332,,51.1399993896484,464,
9/13/2016,2/1/2018,1,50.9199981689453,,51.4099998474121,144,
9/13/2016,3/1/2018,1,51.0800018310547,,51.1599998474121,492,
9/13/2016,4/1/2018,1,51.2400016784668,,51.3199996948242,34,
9/13/2016,5/1/2018,1,51.4099998474121,,51.4799995422363,4,
9/13/2016,6/1/2018,1,51.5800018310547,52.0499992370606,51.4500007629395,780,
9/13/2016,7/1/2018,1,51.7200012207031,,51.8499984741211,0,
9/13/2016,8/1/2018,1,51.8600006103516,,52.560001373291,0,
9/13/2016,9/1/2018,1,52.0099983215332,,52.4000015258789,0,
9/13/2016,10/1/2018,1,52.1699981689453,,,0,
9/13/2016,11/1/2018,1,52.3499984741211,,,0,
9/13/2016,12/1/2018,1,52.5299987792969,53.0499992370605,52.2900009155273,3600,
9/13/2016,1/1/2019,1,52.6100006103516,,,0,
9/13/2016,2/1/2019,1,52.7000007629395,,,0,
9/13/2016,3/1/2019,1,52.7999992370606,,,0,
9/13/2016,4/1/2019,1,52.9099998474121,,,0,
9/13/2016,5/1/2019,1,53.0200004577637,,,0,
9/13/2016,6/1/2019,1,53.1399993896484,,,24,
9/13/2016,7/1/2019,1,53.2099990844727,,,0,
9/13/2016,8/1/2019,1,53.2999992370606,,,0,
9/13/2016,9/1/2019,1,53.4099998474121,,,0,
9/13/2016,10/1/2019,1,53.5400009155273,,,0,
9/13/2016,11/1/2019,1,53.6800003051758,,,0,
9/13/2016,12/1/2019,1,53.8300018310547,54.2799987792969,53.5,852,
9/13/2016,1/1/2020,1,53.8800010681152,,,0,
9/13/2016,2/1/2020,1,53.9500007629395,,,0,
9/13/2016,3/1/2020,1,54.0299987792969,,,0,
9/13/2016,4/1/2020,1,54.1300010681152,,,0,
9/13/2016,5/1/2020,1,54.2400016784668,,,0,
9/13/2016,6/1/2020,1,54.3600006103516,,,0,
9/13/2016,7/1/2020,1,54.3800010681152,,,0,
9/13/2016,8/1/2020,1,54.4300003051758,,,0,
9/13/2016,9/1/2020,1,54.5099983215332,,,0,
9/13/2016,10/1/2020,1,54.6199989318848,,,0,
9/13/2016,11/1/2020,1,54.7400016784668,,,0,
9/13/2016,12/1/2020,1,54.8800010681152,55.1100006103516,54.9199981689453,192,
9/13/2016,1/1/2021,1,54.9199981689453,,,0,
9/13/2016,2/1/2021,1,54.9700012207031,,,0,
9/13/2016,3/1/2021,1,55.0299987792969,,,0,
9/13/2016,4/1/2021,1,55.1199989318848,,,0,
9/13/2016,5/1/2021,1,55.2299995422363,,,0,
9/13/2016,6/1/2021,1,55.3600006103516,,,0,
9/13/2016,7/1/2021,1,55.3499984741211,,,0,
9/13/2016,8/1/2021,1,55.3800010681152,,,0,
9/13/2016,9/1/2021,1,55.4500007629395,,,0,
9/13/2016,10/1/2021,1,55.5400009155273,,,0,
9/13/2016,11/1/2021,1,55.6599998474121,,,0,
9/13/2016,12/1/2021,1,55.810001373291,,56.25,4,
9/13/2016,6/1/2022,1,56.2799987792969,,,0,
9/13/2016,12/1/2022,1,56.7099990844727,,,0,
9/13/2016,6/1/2023,1,57.1199989318848,,,0,
9/13/2016,12/1/2023,1,57.5299987792969,,,0,
9/13/2016,6/1/2024,1,57.7000007629395,,,0,
9/13/2016,12/1/2024,1,57.8600006103516,,,0,
9/13/2016,10/1/2016,3,1.42289996147156,1.45000004768372,1.41480004787445,60979,
9/13/2016,11/1/2016,3,1.44099998474121,1.46679997444153,1.4342999458313,46489,
9/13/2016,12/1/2016,3,1.46010005474091,1.4838000535965,1.45379996299744,31694,
9/13/2016,1/1/2017,3,1.480299949646,1.50250005722046,1.47440004348755,11765,
9/13/2016,2/1/2017,3,1.49489998817444,1.51139998435974,1.4889999628067,5800,
9/13/2016,3/1/2017,3,1.5025999546051,1.52020001411438,1.49650001525879,4807,
9/13/2016,4/1/2017,3,1.50240004062653,1.51999998092651,1.49779999256134,2697,
9/13/2016,5/1/2017,3,1.50479996204376,1.51170003414154,1.50370001792908,791,
9/13/2016,6/1/2017,3,1.50829994678497,1.5275000333786,1.50279998779297,2156,
9/13/2016,7/1/2017,3,1.5168000459671,1.53149998188019,1.51600003242493,312,
9/13/2016,8/1/2017,3,1.5271999835968,1.53450000286102,1.53369998931885,198,
9/13/2016,9/1/2017,3,1.53910005092621,1.5407999753952,1.5407999753952,323,
9/13/2016,10/1/2017,3,1.55099999904633,1.55250000953674,1.55209994316101,101,
9/13/2016,11/1/2017,3,1.5621999502182,,1.56599998474121,105,
9/13/2016,12/1/2017,3,1.57169997692108,1.5896999835968,1.56589996814728,2654,
9/13/2016,1/1/2018,3,1.58140003681183,1.58299994468689,1.58299994468689,42,
9/13/2016,2/1/2018,3,1.58550000190735,,1.59940004348755,16,
9/13/2016,3/1/2018,3,1.5842000246048,1.58599996566772,1.58599996566772,17,
9/13/2016,4/1/2018,3,1.57920002937317,,1.59519994258881,7,
9/13/2016,5/1/2018,3,1.58270001411438,,1.59899997711182,4,
9/13/2016,6/1/2018,3,1.58920001983643,,,4,
9/13/2016,7/1/2018,3,1.60010004043579,1.61699998378754,1.60679996013641,4,
9/13/2016,8/1/2018,3,1.61249995231628,,,0,
9/13/2016,9/1/2018,3,1.62590003013611,,,0,
9/13/2016,10/1/2018,3,1.6382999420166,,,0,
9/13/2016,11/1/2018,3,1.6492999792099,,,0,
9/13/2016,12/1/2018,3,1.65880000591278,1.67400002479553,1.67200005054474,289,
9/13/2016,1/1/2019,3,1.667799949646,,,0,
9/13/2016,2/1/2019,3,1.67279994487762,,,0,
9/13/2016,3/1/2019,3,1.67180001735687,,,0,
9/13/2016,4/1/2019,3,1.66729998588562,,,0,
9/13/2016,5/1/2019,3,1.67180001735687,,,0,
9/13/2016,6/1/2019,3,1.67929995059967,,,0,
9/13/2016,7/1/2019,3,1.68830001354218,,,0,
9/13/2016,8/1/2019,3,1.69780004024506,,,0,
9/13/2016,9/1/2019,3,1.70780003070831,,,0,
9/13/2016,10/1/2019,3,1.71630001068115,,,0,
9/13/2016,11/1/2019,3,1.72379994392395,,,0,
9/13/2016,12/1/2019,3,1.72979998588562,,,0,
9/13/2016,1/1/2020,3,1.73730003833771,,,0,
9/13/2016,10/1/2016,4,1.37650001049042,1.41279995441437,1.35730004310608,86554,
9/13/2016,11/1/2016,4,1.34940004348755,1.37779998779297,1.33980000019073,96946,
9/13/2016,12/1/2016,4,1.33060002326965,1.35280001163483,1.32449996471405,65242,
9/13/2016,1/1/2017,4,1.332200050354,1.35160005092621,1.32570004463196,20650,
9/13/2016,2/1/2017,4,1.34689998626709,1.36650002002716,1.34150004386902,8002,
9/13/2016,3/1/2017,4,1.37030005455017,1.39330005645752,1.36549997329712,6633,
9/13/2016,4/1/2017,4,1.55529999732971,1.57079994678497,1.55280005931854,1707,
9/13/2016,5/1/2017,4,1.56719994544983,1.58000004291534,1.5625,595,
9/13/2016,6/1/2017,4,1.56560003757477,1.58259999752045,1.56050002574921,457,
9/13/2016,7/1/2017,4,1.55820000171661,,1.56679999828339,72,
9/13/2016,8/1/2017,4,1.54519999027252,,,91,
9/13/2016,9/1/2017,4,1.52339994907379,,1.53600001335144,341,
9/13/2016,10/1/2017,4,1.4021999835968,,1.40950000286102,540,
9/13/2016,11/1/2017,4,1.380499958992,,1.38839995861053,214,
9/13/2016,12/1/2017,4,1.36779999732971,1.37950003147125,1.36090004444122,736,
9/13/2016,1/1/2018,4,1.3717999458313,,1.38180005550385,31,
9/13/2016,2/1/2018,4,1.38880002498627,,1.39069998264313,4,
9/13/2016,3/1/2018,4,1.41330003738403,,1.42789995670319,4,
9/13/2016,4/1/2018,4,1.61880004405975,,1.6389000415802,9,
9/13/2016,5/1/2018,4,1.63030004501343,,1.65139997005463,10,
9/13/2016,6/1/2018,4,1.63180005550385,,1.63929998874664,3,
9/13/2016,7/1/2018,4,1.62129998207092,,,0,
9/13/2016,8/1/2018,4,1.605299949646,,,0,
9/13/2016,9/1/2018,4,1.58179998397827,,,0,
9/13/2016,10/1/2018,4,1.45029997825623,,,0,
9/13/2016,11/1/2018,4,1.42410004138947,,,0,
9/13/2016,12/1/2018,4,1.40789997577667,1.40849995613098,1.4041999578476,7,
9/13/2016,1/1/2019,4,1.41390001773834,,,0,
9/13/2016,2/1/2019,4,1.42890000343323,,,0,
9/13/2016,3/1/2019,4,1.45389997959137,,,0,
9/13/2016,4/1/2019,4,1.66470003128052,,,0,
9/13/2016,5/1/2019,4,1.6706999540329,,,0,
9/13/2016,6/1/2019,4,1.66670000553131,,,0,
9/13/2016,7/1/2019,4,1.65320003032684,,,0,
9/13/2016,8/1/2019,4,1.63269996643066,,,0,
9/13/2016,9/1/2019,4,1.61220002174377,,,0,
9/13/2016,10/1/2019,4,1.49370002746582,,,0,
9/13/2016,11/1/2019,4,1.46819996833801,,,0,
9/13/2016,12/1/2019,4,1.45270001888275,,,0,
9/13/2016,1/1/2020,4,1.45770001411438,,,0,
9/14/2016,10/1/2016,1,43.5800018310547,45.3300018310547,43.4199981689453,688154,
9/14/2016,11/1/2016,1,44.1500015258789,45.8699989318848,44,343228,
9/14/2016,12/1/2016,1,44.7799987792969,46.4799995422363,44.6300010681152,131079,
9/14/2016,1/1/2017,1,45.439998626709,47.0900001525879,45.2799987792969,33334,
9/14/2016,2/1/2017,1,46.0999984741211,47.7299995422363,45.9599990844727,23804,
9/14/2016,3/1/2017,1,46.7000007629395,48.310001373291,46.5400009155273,28656,
9/14/2016,4/1/2017,1,47.2099990844727,48.7099990844727,47.0800018310547,12815,
9/14/2016,5/1/2017,1,47.6399993896484,49.1100006103516,47.6199989318848,10831,
9/14/2016,6/1/2017,1,48.0099983215332,49.4900016784668,47.8499984741211,32253,
9/14/2016,7/1/2017,1,48.3199996948242,49.7299995422363,48.2799987792969,4406,
9/14/2016,8/1/2017,1,48.5800018310547,49.9700012207031,48.5299987792969,5450,
9/14/2016,9/1/2017,1,48.8199996948242,,,9128,
9/14/2016,10/1/2017,1,49.0499992370606,49.5900001525879,49.4599990844727,3720,
9/14/2016,11/1/2017,1,49.2700004577637,,49.6800003051758,1326,
9/14/2016,12/1/2017,1,49.5099983215332,50.8600006103516,49.3400001525879,32727,
9/14/2016,1/1/2018,1,49.689998626709,,50.0800018310547,229,
9/14/2016,2/1/2018,1,49.8699989318848,,50.3699989318848,104,
9/14/2016,3/1/2018,1,50.0499992370605,,50.2099990844727,535,
9/14/2016,4/1/2018,1,50.2299995422363,,50.4099998474121,70,
9/14/2016,5/1/2018,1,50.4199981689453,,50.5900001525879,10,
9/14/2016,6/1/2018,1,50.6100006103516,51.7900009155273,50.5499992370605,2844,
9/14/2016,7/1/2018,1,50.7700004577637,,50.9300003051758,0,
9/14/2016,8/1/2018,1,50.9300003051758,,51.0499992370606,0,
9/14/2016,9/1/2018,1,51.0900001525879,,51.5299987792969,34,
9/14/2016,10/1/2018,1,51.2700004577637,,51.7999992370605,0,
9/14/2016,11/1/2018,1,51.4599990844727,,,0,
9/14/2016,12/1/2018,1,51.6500015258789,52.75,51.560001373291,4900,
9/14/2016,1/1/2019,1,51.7400016784668,,,0,
9/14/2016,2/1/2019,1,51.8400001525879,,,0,
9/14/2016,3/1/2019,1,51.939998626709,,,0,
9/14/2016,4/1/2019,1,52.0499992370606,,,0,
9/14/2016,5/1/2019,1,52.1599998474121,,,0,
9/14/2016,6/1/2019,1,52.2900009155273,52.5,52.5,28,
9/14/2016,7/1/2019,1,52.3600006103516,,,0,
9/14/2016,8/1/2019,1,52.4500007629395,,,0,
9/14/2016,9/1/2019,1,52.5699996948242,,,0,
9/14/2016,10/1/2019,1,52.7000007629395,,,0,
9/14/2016,11/1/2019,1,52.8400001525879,,,0,
9/14/2016,12/1/2019,1,53,53.9799995422363,52.9900016784668,1290,
9/14/2016,1/1/2020,1,53.0499992370605,,,0,
9/14/2016,2/1/2020,1,53.1199989318848,,,0,
9/14/2016,3/1/2020,1,53.2000007629395,,,0,
9/14/2016,4/1/2020,1,53.2999992370606,,,0,
9/14/2016,5/1/2020,1,53.4099998474121,,,0,
9/14/2016,6/1/2020,1,53.5299987792969,,,0,
9/14/2016,7/1/2020,1,53.5499992370606,,,0,
9/14/2016,8/1/2020,1,53.5999984741211,,,0,
9/14/2016,9/1/2020,1,53.6800003051758,,,0,
9/14/2016,10/1/2020,1,53.7900009155274,,,0,
9/14/2016,11/1/2020,1,53.9099998474121,,,0,
9/14/2016,12/1/2020,1,54.0499992370606,54.25,54.1800003051758,143,
9/14/2016,1/1/2021,1,54.0900001525879,,,0,
9/14/2016,2/1/2021,1,54.1399993896484,,,0,
9/14/2016,3/1/2021,1,54.2000007629395,,,0,
9/14/2016,4/1/2021,1,54.2900009155273,,,0,
9/14/2016,5/1/2021,1,54.4000015258789,,,0,
9/14/2016,6/1/2021,1,54.5299987792969,,,0,
9/14/2016,7/1/2021,1,54.5200004577637,,,0,
9/14/2016,8/1/2021,1,54.5499992370606,,,0,
9/14/2016,9/1/2021,1,54.6199989318848,,,0,
9/14/2016,10/1/2021,1,54.7099990844727,,,0,
9/14/2016,11/1/2021,1,54.8300018310547,,,0,
9/14/2016,12/1/2021,1,54.9799995422363,,55.3499984741211,2,
9/14/2016,6/1/2022,1,55.4500007629395,,,0,
9/14/2016,12/1/2022,1,55.8800010681152,,56.7000007629395,0,
9/14/2016,6/1/2023,1,56.2900009155274,,,0,
9/14/2016,12/1/2023,1,56.7000007629395,,,0,
9/14/2016,6/1/2024,1,56.8699989318848,,,0,
9/14/2016,12/1/2024,1,57.0299987792969,,,0,
9/14/2016,10/1/2016,3,1.38170003890991,1.42579996585846,1.37899994850159,60014,
9/14/2016,11/1/2016,3,1.40030002593994,1.44490003585815,1.39779996871948,41376,
9/14/2016,12/1/2016,3,1.41970002651215,1.46440005302429,1.41729998588562,36378,
9/14/2016,1/1/2017,3,1.43900001049042,1.48430001735687,1.43640005588532,16236,
9/14/2016,2/1/2017,3,1.45309996604919,1.49849998950958,1.45070004463196,7239,
9/14/2016,3/1/2017,3,1.46050000190735,1.5058000087738,1.45850002765656,7333,
9/14/2016,4/1/2017,3,1.46039998531342,1.49530005455017,1.45749998092651,2844,
9/14/2016,5/1/2017,3,1.46300005912781,1.47549998760223,1.47130000591278,911,
9/14/2016,6/1/2017,3,1.46689999103546,1.51180005073547,1.46389997005463,2818,
9/14/2016,7/1/2017,3,1.47590005397797,1.48489999771118,1.47500002384186,443,
9/14/2016,8/1/2017,3,1.4867000579834,1.49010002613068,1.48749995231628,404,
9/14/2016,9/1/2017,3,1.49880003929138,1.52859997749329,1.5,265,
9/14/2016,10/1/2017,3,1.51080000400543,1.51750004291534,1.51699995994568,264,
9/14/2016,11/1/2017,3,1.52180004119873,1.52999997138977,1.52450001239777,424,
9/14/2016,12/1/2017,3,1.53129994869232,1.57539999485016,1.52830004692078,1776,
9/14/2016,1/1/2018,3,1.541100025177,1.55750000476837,1.54499995708466,67,
9/14/2016,2/1/2018,3,1.54530000686646,1.54999995231628,1.54999995231628,27,
9/14/2016,3/1/2018,3,1.54419994354248,1.55200004577637,1.54999995231628,23,
9/14/2016,4/1/2018,3,1.53949999809265,1.54700005054474,1.54649996757507,8,
9/14/2016,5/1/2018,3,1.54330003261566,1.55250000953674,1.54999995231628,5,
9/14/2016,6/1/2018,3,1.55009996891022,1.557000041008,1.557000041008,2,
9/14/2016,7/1/2018,3,1.56130003929138,1.56749999523163,1.56749999523163,1,
9/14/2016,8/1/2018,3,1.57400000095367,1.58000004291534,1.58000004291534,1,
9/14/2016,9/1/2018,3,1.58770000934601,1.59350001811981,1.59350001811981,2,
9/14/2016,10/1/2018,3,1.6003999710083,1.60599994659424,1.60599994659424,3,
9/14/2016,11/1/2018,3,1.6117000579834,1.61699998378754,1.61699998378754,1,
9/14/2016,12/1/2018,3,1.62150001525879,1.62839996814728,1.625,10,
9/14/2016,1/1/2019,3,1.630499958992,,,0,
9/14/2016,2/1/2019,3,1.63549995422363,,,0,
9/14/2016,3/1/2019,3,1.63450002670288,,,0,
9/14/2016,4/1/2019,3,1.62999999523163,,,0,
9/14/2016,5/1/2019,3,1.63450002670288,,,0,
9/14/2016,6/1/2019,3,1.64199995994568,,,0,
9/14/2016,7/1/2019,3,1.65100002288818,,,0,
9/14/2016,8/1/2019,3,1.66050004959106,,,0,
9/14/2016,9/1/2019,3,1.67050004005432,,,0,
9/14/2016,10/1/2019,3,1.67900002002716,,,0,
9/14/2016,11/1/2019,3,1.68649995326996,,,0,
9/14/2016,12/1/2019,3,1.69249999523163,,,0,
9/14/2016,1/1/2020,3,1.70000004768372,,,0,
9/14/2016,10/1/2016,4,1.36150002479553,1.38750004768372,1.33739995956421,79132,
9/14/2016,11/1/2016,4,1.33070003986359,1.35860002040863,1.31319999694824,79199,
9/14/2016,12/1/2016,4,1.30820000171661,1.33920001983643,1.29649996757507,46076,
9/14/2016,1/1/2017,4,1.30799996852875,1.3400000333786,1.29939997196198,16075,
9/14/2016,2/1/2017,4,1.32130002975464,1.353600025177,1.31700003147125,5706,
9/14/2016,3/1/2017,4,1.34399998188019,1.37689995765686,1.3416999578476,3763,
9/14/2016,4/1/2017,4,1.52820003032684,1.56140005588532,1.52779996395111,971,
9/14/2016,5/1/2017,4,1.53989994525909,1.567999958992,1.54439997673035,486,
9/14/2016,6/1/2017,4,1.53810000419617,1.57079994678497,1.53550004959106,579,
9/14/2016,7/1/2017,4,1.53079998493195,1.53799998760223,1.53090000152588,118,
9/14/2016,8/1/2017,4,1.51789999008179,,,101,
9/14/2016,9/1/2017,4,1.49619996547699,,1.50769996643066,166,
9/14/2016,10/1/2017,4,1.3753000497818,,1.38619995117188,153,
9/14/2016,11/1/2017,4,1.35389995574951,1.36249995231628,1.36249995231628,149,
9/14/2016,12/1/2017,4,1.34150004386902,1.37170004844666,1.33759999275208,553,
9/14/2016,1/1/2018,4,1.34590005874634,,1.35920000076294,10,
9/14/2016,2/1/2018,4,1.36339998245239,,1.36839997768402,0,
9/14/2016,3/1/2018,4,1.38839995861053,,1.40569996833801,0,
9/14/2016,4/1/2018,4,1.59440004825592,,1.61740005016327,0,
9/14/2016,5/1/2018,4,1.60640001296997,,1.62870001792908,0,
9/14/2016,6/1/2018,4,1.60839998722076,,1.61650002002716,0,
9/14/2016,7/1/2018,4,1.59839999675751,,,0,
9/14/2016,8/1/2018,4,1.58290004730225,,,0,
9/14/2016,9/1/2018,4,1.5599000453949,,,0,
9/14/2016,10/1/2018,4,1.42890000343323,,,0,
9/14/2016,11/1/2018,4,1.40299999713898,,,0,
9/14/2016,12/1/2018,4,1.38709998130798,1.39499998092651,1.38639998435974,33,
9/14/2016,1/1/2019,4,1.39310002326965,,,0,
9/14/2016,2/1/2019,4,1.40810000896454,,,0,
9/14/2016,3/1/2019,4,1.43309998512268,,,0,
9/14/2016,4/1/2019,4,1.64390003681183,,,0,
9/14/2016,5/1/2019,4,1.64989995956421,,,0,
9/14/2016,6/1/2019,4,1.64590001106262,,,0,
9/14/2016,7/1/2019,4,1.63240003585815,,,0,
9/14/2016,8/1/2019,4,1.61189997196198,,,0,
9/14/2016,9/1/2019,4,1.59140002727509,,,0,
9/14/2016,10/1/2019,4,1.47290003299713,,,0,
9/14/2016,11/1/2019,4,1.44739997386932,,,0,
9/14/2016,12/1/2019,4,1.43190002441406,,,0,
9/14/2016,1/1/2020,4,1.43690001964569,,,0,
9/15/2016,10/1/2016,1,43.9099998474121,44.3400001525879,43.2599983215332,528272,
9/15/2016,11/1/2016,1,44.5200004577637,44.9599990844727,43.8699989318848,385238,
9/15/2016,12/1/2016,1,45.2299995422363,45.6500015258789,44.560001373291,172661,
9/15/2016,1/1/2017,1,45.9199981689453,46.3300018310547,45.2200012207031,52286,
9/15/2016,2/1/2017,1,46.5800018310547,46.9900016784668,45.8699989318848,31211,
9/15/2016,3/1/2017,1,47.1800003051758,47.5999984741211,46.5099983215332,36160,
9/15/2016,4/1/2017,1,47.7000007629395,48.1100006103516,46.9900016784668,14300,
9/15/2016,5/1/2017,1,48.1399993896484,48.4500007629395,47.4000015258789,9723,
9/15/2016,6/1/2017,1,48.5,48.9199981689453,47.75,28950,
9/15/2016,7/1/2017,1,48.8199996948242,49.1599998474121,48.1300010681152,6107,
9/15/2016,8/1/2017,1,49.0900001525879,49.4000015258789,48.4000015258789,4816,
9/15/2016,9/1/2017,1,49.3400001525879,49.6500015258789,48.9599990844727,7030,
9/15/2016,10/1/2017,1,49.5699996948242,49.6500015258789,49.6500015258789,2237,
9/15/2016,11/1/2017,1,49.7999992370606,49.6300010681152,,922,
9/15/2016,12/1/2017,1,50.0400009155274,50.4599990844727,49.2700004577637,30715,
9/15/2016,1/1/2018,1,50.2200012207031,50.1199989318848,50.1100006103516,406,
9/15/2016,2/1/2018,1,50.4000015258789,51.189998626709,50.5,309,
9/15/2016,3/1/2018,1,50.5699996948242,50.5999984741211,,370,
9/15/2016,4/1/2018,1,50.75,50.7099990844727,,30,
9/15/2016,5/1/2018,1,50.9300003051758,50.8899993896484,,10,
9/15/2016,6/1/2018,1,51.1199989318848,51.5099983215332,50.7299995422363,1162,
9/15/2016,7/1/2018,1,51.2700004577637,51.3699989318848,,0,
9/15/2016,8/1/2018,1,51.4199981689453,51.3600006103516,,0,
9/15/2016,9/1/2018,1,51.5699996948242,51.4300003051758,,36,
9/15/2016,10/1/2018,1,51.7400016784668,51.7400016784668,,0,
9/15/2016,11/1/2018,1,51.9199981689453,,,0,
9/15/2016,12/1/2018,1,52.0999984741211,52.5299987792969,51.4799995422363,3342,
9/15/2016,1/1/2019,1,52.1800003051758,,,0,
9/15/2016,2/1/2019,1,52.2700004577637,,,0,
9/15/2016,3/1/2019,1,52.3699989318848,,,700,
9/15/2016,4/1/2019,1,52.4700012207031,,,0,
9/15/2016,5/1/2019,1,52.5800018310547,,,0,
9/15/2016,6/1/2019,1,52.7000007629395,,,54,
9/15/2016,7/1/2019,1,52.7700004577637,,,0,
9/15/2016,8/1/2019,1,52.8600006103516,,,0,
9/15/2016,9/1/2019,1,52.9700012207031,,,200,
9/15/2016,10/1/2019,1,53.0900001525879,,,0,
9/15/2016,11/1/2019,1,53.2299995422363,,,0,
9/15/2016,12/1/2019,1,53.3899993896484,53.810001373291,52.9099998474121,512,
9/15/2016,1/1/2020,1,53.439998626709,,,0,
9/15/2016,2/1/2020,1,53.5,,,0,
9/15/2016,3/1/2020,1,53.5800018310547,,,0,
9/15/2016,4/1/2020,1,53.6800003051758,,,0,
9/15/2016,5/1/2020,1,53.7799987792969,,,0,
9/15/2016,6/1/2020,1,53.9000015258789,,,0,
9/15/2016,7/1/2020,1,53.9099998474121,,,0,
9/15/2016,8/1/2020,1,53.9599990844727,,,0,
9/15/2016,9/1/2020,1,54.0299987792969,,,0,
9/15/2016,10/1/2020,1,54.1300010681152,,,0,
9/15/2016,11/1/2020,1,54.25,,,0,
9/15/2016,12/1/2020,1,54.3899993896484,54.3899993896484,54.1599998474121,99,
9/15/2016,1/1/2021,1,54.4300003051758,,,0,
9/15/2016,2/1/2021,1,54.4799995422363,,,0,
9/15/2016,3/1/2021,1,54.5400009155273,,,0,
9/15/2016,4/1/2021,1,54.6300010681152,,,0,
9/15/2016,5/1/2021,1,54.7400016784668,,,0,
9/15/2016,6/1/2021,1,54.8699989318848,,,0,
9/15/2016,7/1/2021,1,54.8600006103516,,,0,
9/15/2016,8/1/2021,1,54.8899993896484,,,0,
9/15/2016,9/1/2021,1,54.9599990844727,,,0,
9/15/2016,10/1/2021,1,55.0499992370605,,,0,
9/15/2016,11/1/2021,1,55.1699981689453,,,0,
9/15/2016,12/1/2021,1,55.3199996948242,,,0,
9/15/2016,6/1/2022,1,55.7900009155273,,,0,
9/15/2016,12/1/2022,1,56.2200012207031,,,0,
9/15/2016,6/1/2023,1,56.6300010681152,,,0,
9/15/2016,12/1/2023,1,57.0400009155273,,,0,
9/15/2016,6/1/2024,1,57.2099990844727,,,0,
9/15/2016,12/1/2024,1,57.3699989318848,,,0,
9/15/2016,10/1/2016,3,1.41620004177094,1.42709994316101,1.38010001182556,51955,
9/15/2016,11/1/2016,3,1.43089997768402,1.44260001182556,1.39820003509521,46347,
9/15/2016,12/1/2016,3,1.44690001010895,1.45869994163513,1.41719996929169,34995,
9/15/2016,1/1/2017,3,1.46360003948212,1.47529995441437,1.4371999502182,17765,
9/15/2016,2/1/2017,3,1.47630000114441,1.48759996891022,1.45099997520447,8990,
9/15/2016,3/1/2017,3,1.48210000991821,1.49300003051758,1.45809996128082,4840,
9/15/2016,4/1/2017,3,1.48039996623993,1.48950004577637,1.4646999835968,3807,
9/15/2016,5/1/2017,3,1.48210000991821,1.48679995536804,1.46809995174408,1207,
9/15/2016,6/1/2017,3,1.48549997806549,1.49629998207092,1.46410000324249,3376,
9/15/2016,7/1/2017,3,1.49409997463226,1.49940001964569,1.49360001087189,209,
9/15/2016,8/1/2017,3,1.50460004806519,1.51010000705719,1.50820004940033,167,
9/15/2016,9/1/2017,3,1.51639997959137,1.52009999752045,1.52009999752045,295,
9/15/2016,10/1/2017,3,1.52799999713898,1.53480005264282,1.53199994564056,116,
9/15/2016,11/1/2017,3,1.53849995136261,1.56079995632172,1.54439997673035,113,
9/15/2016,12/1/2017,3,1.54739999771118,1.55690002441406,1.52799999713898,2236,
9/15/2016,1/1/2018,3,1.557000041008,1.56480002403259,1.56480002403259,52,
9/15/2016,2/1/2018,3,1.56099998950958,1.55480003356934,,9,
9/15/2016,3/1/2018,3,1.5599000453949,1.55239999294281,,2,
9/15/2016,4/1/2018,3,1.55519998073578,1.5463000535965,,0,
9/15/2016,5/1/2018,3,1.55869996547699,1.54869997501373,,0,
9/15/2016,6/1/2018,3,1.56550002098084,1.55610001087189,1.55610001087189,11,
9/15/2016,7/1/2018,3,1.57650005817413,1.59990000724792,1.59920001029968,2,
9/15/2016,8/1/2018,3,1.58920001983643,1.59510004520416,,0,
9/15/2016,9/1/2018,3,1.60269999504089,,,0,
9/15/2016,10/1/2018,3,1.61510002613068,1.60430002212524,,0,
9/15/2016,11/1/2018,3,1.62609994411469,1.61590003967285,,0,
9/15/2016,12/1/2018,3,1.63559997081757,1.63199996948242,1.63090002536774,29,
9/15/2016,1/1/2019,3,1.64460003376007,,,0,
9/15/2016,2/1/2019,3,1.6496000289917,,,0,
9/15/2016,3/1/2019,3,1.64859998226166,,,0,
9/15/2016,4/1/2019,3,1.64409995079041,,,0,
9/15/2016,5/1/2019,3,1.64859998226166,,,0,
9/15/2016,6/1/2019,3,1.65610003471375,,,0,
9/15/2016,7/1/2019,3,1.66509997844696,,,0,
9/15/2016,8/1/2019,3,1.67460000514984,,,0,
9/15/2016,9/1/2019,3,1.6845999956131,,,0,
9/15/2016,10/1/2019,3,1.69309997558594,,,0,
9/15/2016,11/1/2019,3,1.70060002803803,,,0,
9/15/2016,12/1/2019,3,1.70659995079041,,,0,
9/15/2016,1/1/2020,3,1.71410000324249,,,0,
9/15/2016,10/1/2016,4,1.43019998073578,1.4433000087738,1.36099994182587,88596,
9/15/2016,11/1/2016,4,1.37849998474121,1.38779997825623,1.32770001888275,108383,
9/15/2016,12/1/2016,4,1.34409999847412,1.35179996490479,1.30449998378754,73289,
9/15/2016,1/1/2017,4,1.33850002288818,1.34599995613098,1.30649995803833,30221,
9/15/2016,2/1/2017,4,1.34839999675751,1.3555999994278,1.31690001487732,9330,
9/15/2016,3/1/2017,4,1.36800003051758,1.3753000497818,1.34099996089935,9798,
9/15/2016,4/1/2017,4,1.54690003395081,1.55390000343323,1.52240002155304,4584,
9/15/2016,5/1/2017,4,1.55799996852875,1.56169998645782,1.54410004615784,1456,
9/15/2016,6/1/2017,4,1.55550003051758,1.56449997425079,1.53369998931885,1361,
9/15/2016,7/1/2017,4,1.54700005054474,1.55400002002716,1.54719996452332,173,
9/15/2016,8/1/2017,4,1.53299999237061,1.52059996128082,,102,
9/15/2016,9/1/2017,4,1.51010000705719,,,559,
9/15/2016,10/1/2017,4,1.38880002498627,1.38559997081757,,382,
9/15/2016,11/1/2017,4,1.36670005321503,1.36220002174377,,351,
9/15/2016,12/1/2017,4,1.35409998893738,1.36339998245239,1.3400000333786,883,
9/15/2016,1/1/2018,4,1.35769999027252,1.34940004348755,,50,
9/15/2016,2/1/2018,4,1.37510001659393,1.37460005283356,,1,
9/15/2016,3/1/2018,4,1.40009999275208,,,0,
9/15/2016,4/1/2018,4,1.6055999994278,,,0,
9/15/2016,5/1/2018,4,1.61759996414185,,,0,
9/15/2016,6/1/2018,4,1.61960005760193,1.61570000648499,,0,
9/15/2016,7/1/2018,4,1.60959994792938,,,0,
9/15/2016,8/1/2018,4,1.59409999847412,,,0,
9/15/2016,9/1/2018,4,1.57109999656677,,,0,
9/15/2016,10/1/2018,4,1.43959999084473,,,0,
9/15/2016,11/1/2018,4,1.41359996795654,,,0,
9/15/2016,12/1/2018,4,1.39760005474091,1.40230000019074,,12,
9/15/2016,1/1/2019,4,1.40359997749329,,,0,
9/15/2016,2/1/2019,4,1.41859996318817,1.41380000114441,1.41380000114441,1,
9/15/2016,3/1/2019,4,1.4436000585556,,,0,
9/15/2016,4/1/2019,4,1.65439999103546,,,0,
9/15/2016,5/1/2019,4,1.66040003299713,,,0,
9/15/2016,6/1/2019,4,1.65639996528626,,,0,
9/15/2016,7/1/2019,4,1.64289999008179,,,0,
9/15/2016,8/1/2019,4,1.6224000453949,,,0,
9/15/2016,9/1/2019,4,1.60189998149872,,,0,
9/15/2016,10/1/2019,4,1.48339998722076,,,0,
9/15/2016,11/1/2019,4,1.45790004730225,,,0,
9/15/2016,12/1/2019,4,1.4423999786377,,,0,
9/15/2016,1/1/2020,4,1.44739997386932,,,0,
9/16/2016,10/1/2016,1,43.0299987792969,43.75,42.7400016784668,226423,
9/16/2016,11/1/2016,1,43.6199989318848,44.3499984741211,43.3499984741211,411483,
9/16/2016,12/1/2016,1,44.3600006103516,45.0200004577637,44.0800018310547,119087,
9/16/2016,1/1/2017,1,45.060001373291,45.7000007629395,44.7900009155273,32226,
9/16/2016,2/1/2017,1,45.7200012207031,46.2999992370605,45.4500007629395,17100,
9/16/2016,3/1/2017,1,46.3199996948242,46.8499984741211,46.0699996948242,18821,
9/16/2016,4/1/2017,1,46.8400001525879,47.3300018310547,46.6800003051758,7958,
9/16/2016,5/1/2017,1,47.2900009155273,47.7200012207031,47.0800018310547,5728,
9/16/2016,6/1/2017,1,47.6699981689453,48.2599983215332,47.439998626709,20440,
9/16/2016,7/1/2017,1,48.0099983215332,48.3800010681152,47.939998626709,3350,
9/16/2016,8/1/2017,1,48.2999992370606,48.7099990844727,48.1800003051758,2676,
9/16/2016,9/1/2017,1,48.560001373291,48.939998626709,48.4599990844727,3642,
9/16/2016,10/1/2017,1,48.7999992370605,,48.8800010681152,1638,
9/16/2016,11/1/2017,1,49.0400009155273,,49.3800010681152,1063,
9/16/2016,12/1/2017,1,49.2900009155273,49.8400001525879,49.060001373291,24291,
9/16/2016,1/1/2018,1,49.4799995422363,,49.7999992370606,640,
9/16/2016,2/1/2018,1,49.6599998474121,,50.0900001525879,602,
9/16/2016,3/1/2018,1,49.8400001525879,,49.7900009155273,777,
9/16/2016,4/1/2018,1,50.0200004577637,,49.9799995422363,37,
9/16/2016,5/1/2018,1,50.189998626709,,50.2900009155273,22,
9/16/2016,6/1/2018,1,50.3699989318848,50.6500015258789,50.2299995422363,1476,
9/16/2016,7/1/2018,1,50.5200004577637,,50.7200012207031,15,
9/16/2016,8/1/2018,1,50.6599998474121,,50.8199996948242,0,
9/16/2016,9/1/2018,1,50.810001373291,,51.2400016784668,40,
9/16/2016,10/1/2018,1,50.9799995422363,,51.189998626709,17,
9/16/2016,11/1/2018,1,51.1599998474121,,,0,
9/16/2016,12/1/2018,1,51.3400001525879,51.8899993896484,51.2400016784668,2972,
9/16/2016,1/1/2019,1,51.4199981689453,,,0,
9/16/2016,2/1/2019,1,51.5099983215332,,,0,
9/16/2016,3/1/2019,1,51.6100006103516,,,0,
9/16/2016,4/1/2019,1,51.7099990844727,,,0,
9/16/2016,5/1/2019,1,51.8199996948242,,,0,
9/16/2016,6/1/2019,1,51.939998626709,52,52,1,
9/16/2016,7/1/2019,1,52,,,0,
9/16/2016,8/1/2019,1,52.0900001525879,,,0,
9/16/2016,9/1/2019,1,52.189998626709,,,0,
9/16/2016,10/1/2019,1,52.310001373291,,,0,
9/16/2016,11/1/2019,1,52.4500007629395,,,0,
9/16/2016,12/1/2019,1,52.6100006103516,53.2000007629395,52.5800018310547,468,
9/16/2016,1/1/2020,1,52.6599998474121,,,0,
9/16/2016,2/1/2020,1,52.7200012207031,,,0,
9/16/2016,3/1/2020,1,52.7999992370606,,,0,
9/16/2016,4/1/2020,1,52.9000015258789,,,0,
9/16/2016,5/1/2020,1,53,,,0,
9/16/2016,6/1/2020,1,53.1199989318848,,,0,
9/16/2016,7/1/2020,1,53.1300010681152,,,0,
9/16/2016,8/1/2020,1,53.1800003051758,,,0,
9/16/2016,9/1/2020,1,53.25,,,0,
9/16/2016,10/1/2020,1,53.3499984741211,,,0,
9/16/2016,11/1/2020,1,53.4700012207031,,,0,
9/16/2016,12/1/2020,1,53.6100006103516,53.7599983215332,53.6500015258789,31,
9/16/2016,1/1/2021,1,53.6500015258789,,,0,
9/16/2016,2/1/2021,1,53.7000007629395,,,0,
9/16/2016,3/1/2021,1,53.7599983215332,,,0,
9/16/2016,4/1/2021,1,53.8499984741211,,,0,
9/16/2016,5/1/2021,1,53.9599990844727,,,0,
9/16/2016,6/1/2021,1,54.0900001525879,,,0,
9/16/2016,7/1/2021,1,54.0800018310547,,,0,
9/16/2016,8/1/2021,1,54.1100006103516,,,0,
9/16/2016,9/1/2021,1,54.1800003051758,,,0,
9/16/2016,10/1/2021,1,54.2700004577637,,,0,
9/16/2016,11/1/2021,1,54.3899993896484,,,0,
9/16/2016,12/1/2021,1,54.5400009155273,,,3,
9/16/2016,6/1/2022,1,55.0099983215332,,,0,
9/16/2016,12/1/2022,1,55.439998626709,,,0,
9/16/2016,6/1/2023,1,55.8499984741211,,,0,
9/16/2016,12/1/2023,1,56.2599983215332,,,0,
9/16/2016,6/1/2024,1,56.4300003051758,,,0,
9/16/2016,12/1/2024,1,56.5900001525879,,,0,
9/16/2016,10/1/2016,3,1.4050999879837,1.41989994049072,1.39549994468689,54766,
9/16/2016,11/1/2016,3,1.41600000858307,1.43089997768402,1.40789997577667,50401,
9/16/2016,12/1/2016,3,1.42920005321503,1.44430005550385,1.42190003395081,36007,
9/16/2016,1/1/2017,3,1.44350004196167,1.45860004425049,1.43710005283356,20414,
9/16/2016,2/1/2017,3,1.45510005950928,1.47060000896454,1.44900000095367,7949,
9/16/2016,3/1/2017,3,1.46050000190735,1.47520005702972,1.45539999008179,5408,
9/16/2016,4/1/2017,3,1.4592000246048,1.47179996967316,1.4536999464035,1687,
9/16/2016,5/1/2017,3,1.46140003204346,1.47239995002747,1.458899974823,813,
9/16/2016,6/1/2017,3,1.46539998054504,1.47950005531311,1.46019995212555,2567,
9/16/2016,7/1/2017,3,1.47449994087219,1.48710000514984,1.47329998016357,271,
9/16/2016,8/1/2017,3,1.48549997806549,1.48399996757507,1.48399996757507,235,
9/16/2016,9/1/2017,3,1.49759995937347,1.49600005149841,1.49600005149841,202,
9/16/2016,10/1/2017,3,1.50929999351501,,1.52279996871948,125,
9/16/2016,11/1/2017,3,1.51999998092651,,1.53180003166199,111,
9/16/2016,12/1/2017,3,1.5291999578476,1.54340004920959,1.52400004863739,1063,
9/16/2016,1/1/2018,3,1.53880000114441,,1.55239999294281,43,
9/16/2016,2/1/2018,3,1.54299998283386,,1.55589997768402,3,
9/16/2016,3/1/2018,3,1.54200005531311,,1.55599999427795,0,
9/16/2016,4/1/2018,3,1.53750002384186,,1.55390000343323,0,
9/16/2016,5/1/2018,3,1.54120004177094,,,0,
9/16/2016,6/1/2018,3,1.54820001125336,1.55789995193481,1.55789995193481,19,
9/16/2016,7/1/2018,3,1.55920004844666,,,0,
9/16/2016,8/1/2018,3,1.57190001010895,,,0,
9/16/2016,9/1/2018,3,1.58539998531342,,,0,
9/16/2016,10/1/2018,3,1.5978000164032,,,0,
9/16/2016,11/1/2018,3,1.6088000535965,,,0,
9/16/2016,12/1/2018,3,1.61829996109009,1.62399995326996,1.62399995326996,12,
9/16/2016,1/1/2019,3,1.62730002403259,,,0,
9/16/2016,2/1/2019,3,1.63230001926422,,,0,
9/16/2016,3/1/2019,3,1.63129997253418,,,0,
9/16/2016,4/1/2019,3,1.62679994106293,,,0,
9/16/2016,5/1/2019,3,1.63129997253418,,,0,
9/16/2016,6/1/2019,3,1.63880002498627,,,0,
9/16/2016,7/1/2019,3,1.64779996871948,,,0,
9/16/2016,8/1/2019,3,1.65729999542236,,,0,
9/16/2016,9/1/2019,3,1.66729998588562,,,0,
9/16/2016,10/1/2019,3,1.67579996585846,,,0,
9/16/2016,11/1/2019,3,1.68330001831055,,,0,
9/16/2016,12/1/2019,3,1.68929994106293,,,0,
9/16/2016,1/1/2020,3,1.69679999351501,,,0,
9/16/2016,10/1/2016,4,1.46159994602203,1.47880005836487,1.41830003261566,100907,
9/16/2016,11/1/2016,4,1.38390004634857,1.39390003681183,1.3610999584198,124268,
9/16/2016,12/1/2016,4,1.33829998970032,1.34759998321533,1.32430005073547,74329,
9/16/2016,1/1/2017,4,1.32879996299744,1.33910000324249,1.31710004806519,26851,
9/16/2016,2/1/2017,4,1.33739995956421,1.3474999666214,1.32589995861053,10580,
9/16/2016,3/1/2017,4,1.3565000295639,1.36670005321503,1.34590005874634,7699,
9/16/2016,4/1/2017,4,1.53400003910065,1.54149997234344,1.52779996395111,2502,
9/16/2016,5/1/2017,4,1.54550004005432,1.55190002918243,1.53810000419617,835,
9/16/2016,6/1/2017,4,1.54299998283386,1.55270004272461,1.53369998931885,812,
9/16/2016,7/1/2017,4,1.53460001945496,1.54320001602173,1.52629995346069,196,
9/16/2016,8/1/2017,4,1.52049994468689,,1.53269994258881,159,
9/16/2016,9/1/2017,4,1.4974000453949,1.49469995498657,1.49469995498657,366,
9/16/2016,10/1/2017,4,1.37629997730255,,1.37899994850159,326,
9/16/2016,11/1/2017,4,1.35450005531311,,1.35790002346039,122,
9/16/2016,12/1/2017,4,1.34220004081726,1.34909999370575,1.33169996738434,780,
9/16/2016,1/1/2018,4,1.34700000286102,,1.35130000114441,32,
9/16/2016,2/1/2018,4,1.36440002918243,,1.36150002479553,1,
9/16/2016,3/1/2018,4,1.3889000415802,,1.39900004863739,0,
9/16/2016,4/1/2018,4,1.59389996528626,,,0,
9/16/2016,5/1/2018,4,1.60539996623993,,,0,
9/16/2016,6/1/2018,4,1.60739994049072,,,0,
9/16/2016,7/1/2018,4,1.59689998626709,,,0,
9/16/2016,8/1/2018,4,1.58089995384216,,,0,
9/16/2016,9/1/2018,4,1.55690002441406,,,0,
9/16/2016,10/1/2018,4,1.42490005493164,,,0,
9/16/2016,11/1/2018,4,1.39839994907379,,,0,
9/16/2016,12/1/2018,4,1.38220000267029,,,0,
9/16/2016,1/1/2019,4,1.38820004463196,,,0,
9/16/2016,2/1/2019,4,1.40320003032684,,,0,
9/16/2016,3/1/2019,4,1.42820000648499,,,0,
9/16/2016,4/1/2019,4,1.63900005817413,,,0,
9/16/2016,5/1/2019,4,1.64499998092651,,,0,
9/16/2016,6/1/2019,4,1.64100003242493,,,0,
9/16/2016,7/1/2019,4,1.62750005722046,,,0,
9/16/2016,8/1/2019,4,1.60699999332428,,,0,
9/16/2016,9/1/2019,4,1.58650004863739,,,0,
9/16/2016,10/1/2019,4,1.46800005435944,,,0,
9/16/2016,11/1/2019,4,1.44249999523163,,,0,
9/16/2016,12/1/2019,4,1.42700004577637,,,0,
9/16/2016,1/1/2020,4,1.432000041008,,,0,
9/19/2016,10/1/2016,1,43.2999992370606,44.1500015258789,43.1199989318848,125879,
9/19/2016,11/1/2016,1,43.8600006103516,44.7000007629395,43.6599998474121,509738,
9/19/2016,12/1/2016,1,44.560001373291,45.4099998474121,44.3899993896484,107891,
9/19/2016,1/1/2017,1,45.25,46.0999984741211,45.1100006103516,26134,
9/19/2016,2/1/2017,1,45.9099998474121,46.7400016784668,45.7900009155273,13200,
9/19/2016,3/1/2017,1,46.5200004577637,47.3499984741211,46.4000015258789,16515,
9/19/2016,4/1/2017,1,47.0400009155273,47.8199996948242,46.9599990844727,5840,
9/19/2016,5/1/2017,1,47.4799995422363,48.2799987792969,47.4799995422363,3225,
9/19/2016,6/1/2017,1,47.8600006103516,48.6699981689453,47.7400016784668,17951,
9/19/2016,7/1/2017,1,48.189998626709,48.939998626709,48.189998626709,1690,
9/19/2016,8/1/2017,1,48.4799995422363,49.2400016784668,48.5400009155273,969,
9/19/2016,9/1/2017,1,48.7400016784668,49.4199981689453,48.7099990844727,1842,
9/19/2016,10/1/2017,1,48.9799995422363,49.3800010681152,49.3800010681152,660,
9/19/2016,11/1/2017,1,49.2200012207031,49.4599990844727,,517,
9/19/2016,12/1/2017,1,49.4700012207031,50.2700004577637,49.3300018310547,14254,
9/19/2016,1/1/2018,1,49.6599998474121,49.9099998474121,,245,
9/19/2016,2/1/2018,1,49.8499984741211,49.9700012207031,,194,
9/19/2016,3/1/2018,1,50.0299987792969,50,,319,
9/19/2016,4/1/2018,1,50.2099990844727,50.7599983215332,,31,
9/19/2016,5/1/2018,1,50.3899993896484,50.3499984741211,,7,
9/19/2016,6/1/2018,1,50.5699996948242,51.2799987792969,50.6599998474121,694,
9/19/2016,7/1/2018,1,50.7200012207031,51.1599998474121,,0,
9/19/2016,8/1/2018,1,50.8699989318848,51.3499984741211,,0,
9/19/2016,9/1/2018,1,51.0299987792969,51.189998626709,,6,
9/19/2016,10/1/2018,1,51.2000007629395,51,,0,
9/19/2016,11/1/2018,1,51.3899993896484,,,0,
9/19/2016,12/1/2018,1,51.5800018310547,52.310001373291,51.4099998474121,3232,
9/19/2016,1/1/2019,1,51.6699981689453,,,0,
9/19/2016,2/1/2019,1,51.7700004577637,,,0,
9/19/2016,3/1/2019,1,51.8699989318848,,,0,
9/19/2016,4/1/2019,1,51.9799995422363,,,0,
9/19/2016,5/1/2019,1,52.0900001525879,,,0,
9/19/2016,6/1/2019,1,52.2200012207031,,,29,
9/19/2016,7/1/2019,1,52.2900009155273,,,0,
9/19/2016,8/1/2019,1,52.3800010681152,,,0,
9/19/2016,9/1/2019,1,52.4900016784668,,,0,
9/19/2016,10/1/2019,1,52.6199989318848,,,0,
9/19/2016,11/1/2019,1,52.7700004577637,,,0,
9/19/2016,12/1/2019,1,52.9300003051758,53.6199989318848,52.5999984741211,1351,
9/19/2016,1/1/2020,1,52.9900016784668,,,0,
9/19/2016,2/1/2020,1,53.060001373291,,,0,
9/19/2016,3/1/2020,1,53.1500015258789,,,0,
9/19/2016,4/1/2020,1,53.25,,,0,
9/19/2016,5/1/2020,1,53.3600006103516,,,0,
9/19/2016,6/1/2020,1,53.4900016784668,,,0,
9/19/2016,7/1/2020,1,53.5099983215332,,,0,
9/19/2016,8/1/2020,1,53.560001373291,,,0,
9/19/2016,9/1/2020,1,53.6399993896484,,,0,
9/19/2016,10/1/2020,1,53.75,,,0,
9/19/2016,11/1/2020,1,53.8800010681152,,,0,
9/19/2016,12/1/2020,1,54.0299987792969,54.6100006103516,54.0900001525879,454,
9/19/2016,1/1/2021,1,54.0699996948242,,,0,
9/19/2016,2/1/2021,1,54.1199989318848,,,0,
9/19/2016,3/1/2021,1,54.189998626709,,,0,
9/19/2016,4/1/2021,1,54.2900009155273,,,0,
9/19/2016,5/1/2021,1,54.4000015258789,,,0,
9/19/2016,6/1/2021,1,54.5299987792969,,,0,
9/19/2016,7/1/2021,1,54.5200004577637,,,0,
9/19/2016,8/1/2021,1,54.5499992370606,,,0,
9/19/2016,9/1/2021,1,54.6199989318848,,,0,
9/19/2016,10/1/2021,1,54.7099990844727,,,0,
9/19/2016,11/1/2021,1,54.8400001525879,,,0,
9/19/2016,12/1/2021,1,54.9900016784668,55.5200004577637,,3,
9/19/2016,6/1/2022,1,55.4599990844727,,,0,
9/19/2016,12/1/2022,1,55.8899993896484,55.6800003051758,,0,
9/19/2016,6/1/2023,1,56.2999992370605,,,0,
9/19/2016,12/1/2023,1,56.7099990844727,,,0,
9/19/2016,6/1/2024,1,56.8800010681152,,,0,
9/19/2016,12/1/2024,1,57.0400009155273,,,0,
9/19/2016,10/1/2016,3,1.3944000005722,1.43819999694824,1.39310002326965,42373,
9/19/2016,11/1/2016,3,1.4074000120163,1.44770002365112,1.40600001811981,52377,
9/19/2016,12/1/2016,3,1.42309999465942,1.46010005474091,1.42139995098114,37831,
9/19/2016,1/1/2017,3,1.43929994106293,1.47360002994537,1.43770003318787,21038,
9/19/2016,2/1/2017,3,1.45159995555878,1.4838000535965,1.45050001144409,8812,
9/19/2016,3/1/2017,3,1.45739996433258,1.48839998245239,1.45609998703003,7289,
9/19/2016,4/1/2017,3,1.45669996738434,1.48239994049072,1.45539999008179,1782,
9/19/2016,5/1/2017,3,1.45980000495911,1.48479998111725,1.46080005168915,701,
9/19/2016,6/1/2017,3,1.46459996700287,1.4918999671936,1.46329998970032,1521,
9/19/2016,7/1/2017,3,1.47420001029968,1.478600025177,1.47500002384186,113,
9/19/2016,8/1/2017,3,1.48549997806549,1.49010002613068,1.48599994182587,216,
9/19/2016,9/1/2017,3,1.49790000915527,,,193,
9/19/2016,10/1/2017,3,1.50979995727539,1.51870000362396,,318,
9/19/2016,11/1/2017,3,1.52069997787476,1.53090000152588,1.52999997138977,337,
9/19/2016,12/1/2017,3,1.53030002117157,1.55449998378754,1.52970004081726,1238,
9/19/2016,1/1/2018,3,1.53980004787445,1.5463000535965,,2,
9/19/2016,2/1/2018,3,1.54429996013641,1.55089998245239,,0,
9/19/2016,3/1/2018,3,1.54359996318817,1.54840004444122,,0,
9/19/2016,4/1/2018,3,1.53939998149872,1.54219996929169,,0,
9/19/2016,5/1/2018,3,1.54349994659424,1.54390001296997,,0,
9/19/2016,6/1/2018,3,1.55099999904633,,,3,
9/19/2016,7/1/2018,3,1.56200003623962,,,0,
9/19/2016,8/1/2018,3,1.57469999790192,,,0,
9/19/2016,9/1/2018,3,1.58819997310638,,,0,
9/19/2016,10/1/2018,3,1.60060000419617,,,0,
9/19/2016,11/1/2018,3,1.61160004138947,,,0,
9/19/2016,12/1/2018,3,1.62109994888306,,,6,
9/19/2016,1/1/2019,3,1.63010001182556,,,0,
9/19/2016,2/1/2019,3,1.63510000705719,,,0,
9/19/2016,3/1/2019,3,1.63409996032715,,,0,
9/19/2016,4/1/2019,3,1.62960004806519,,,0,
9/19/2016,5/1/2019,3,1.63409996032715,,,0,
9/19/2016,6/1/2019,3,1.64160001277924,,,0,
9/19/2016,7/1/2019,3,1.65059995651245,,,0,
9/19/2016,8/1/2019,3,1.66009998321533,,,0,
9/19/2016,9/1/2019,3,1.67009997367859,,,0,
9/19/2016,10/1/2019,3,1.67859995365143,,,0,
9/19/2016,11/1/2019,3,1.68610000610352,,,0,
9/19/2016,12/1/2019,3,1.69210004806519,,,0,
9/19/2016,1/1/2020,3,1.69959998130798,,,0,
9/19/2016,10/1/2016,4,1.42079997062683,1.47790002822876,1.41589999198914,59067,
9/19/2016,11/1/2016,4,1.35339999198914,1.40100002288818,1.35000002384186,78012,
9/19/2016,12/1/2016,4,1.31910002231598,1.35800004005432,1.31599998474121,50570,
9/19/2016,1/1/2017,4,1.31500005722046,1.34940004348755,1.31149995326996,23358,
9/19/2016,2/1/2017,4,1.32630002498627,1.35920000076294,1.32410001754761,8985,
9/19/2016,3/1/2017,4,1.34720003604889,1.38039994239807,1.34500002861023,9219,
9/19/2016,4/1/2017,4,1.53079998493195,1.55719995498657,1.52849996089935,2996,
9/19/2016,5/1/2017,4,1.5430999994278,1.56589996814728,1.53989994525909,1204,
9/19/2016,6/1/2017,4,1.54209995269775,1.56620001792908,1.53620004653931,1603,
9/19/2016,7/1/2017,4,1.53489995002747,1.55739998817444,1.52950000762939,169,
9/19/2016,8/1/2017,4,1.52160000801086,,,144,
9/19/2016,9/1/2017,4,1.49919998645782,1.51139998435974,1.51139998435974,247,
9/19/2016,10/1/2017,4,1.37839996814728,1.38709998130798,,386,
9/19/2016,11/1/2017,4,1.35640001296997,1.36319994926453,,301,
9/19/2016,12/1/2017,4,1.34519994258881,1.3639999628067,1.33949995040894,807,
9/19/2016,1/1/2018,4,1.35000002384186,1.35280001163483,,0,
9/19/2016,2/1/2018,4,1.36740005016327,1.37810003757477,,0,
9/19/2016,3/1/2018,4,1.39189994335175,1.38929998874664,,0,
9/19/2016,4/1/2018,4,1.59689998626709,,,0,
9/19/2016,5/1/2018,4,1.60839998722076,,,0,
9/19/2016,6/1/2018,4,1.61039996147156,,,0,
9/19/2016,7/1/2018,4,1.59990000724792,,,0,
9/19/2016,8/1/2018,4,1.583899974823,,,0,
9/19/2016,9/1/2018,4,1.5599000453949,,,0,
9/19/2016,10/1/2018,4,1.42789995670319,,,0,
9/19/2016,11/1/2018,4,1.40139997005463,,,0,
9/19/2016,12/1/2018,4,1.38520002365112,,,0,
9/19/2016,1/1/2019,4,1.3911999464035,,,0,
9/19/2016,2/1/2019,4,1.40620005130768,,,0,
9/19/2016,3/1/2019,4,1.43120002746582,,,0,
9/19/2016,4/1/2019,4,1.64199995994568,,,0,
9/19/2016,5/1/2019,4,1.64800000190735,,,0,
9/19/2016,6/1/2019,4,1.64400005340576,,,0,
9/19/2016,7/1/2019,4,1.630499958992,,,0,
9/19/2016,8/1/2019,4,1.61000001430511,,,0,
9/19/2016,9/1/2019,4,1.58949995040894,,,0,
9/19/2016,10/1/2019,4,1.47099995613098,,,0,
9/19/2016,11/1/2019,4,1.44550001621246,,,0,
9/19/2016,12/1/2019,4,1.42999994754791,,,0,
9/19/2016,1/1/2020,4,1.43499994277954,,,0,
9/20/2016,10/1/2016,1,43.439998626709,44.0499992370606,42.5499992370605,31004,
9/20/2016,11/1/2016,1,44.0499992370606,44.5900001525879,43.060001373291,690601,
9/20/2016,12/1/2016,1,44.7000007629395,45.2099990844727,43.7700004577637,236010,
9/20/2016,1/1/2017,1,45.3499984741211,45.8199996948242,44.4599990844727,83990,
9/20/2016,2/1/2017,1,45.9799995422363,46.3800010681152,45.1199989318848,22777,
9/20/2016,3/1/2017,1,46.560001373291,46.9500007629395,45.7599983215332,25642,
9/20/2016,4/1/2017,1,47.0800018310547,47.4500007629395,46.3300018310547,13005,
9/20/2016,5/1/2017,1,47.5299987792969,47.8400001525879,46.7999992370605,5848,
9/20/2016,6/1/2017,1,47.9099998474121,48.2599983215332,47.1500015258789,22632,
9/20/2016,7/1/2017,1,48.2400016784668,48.4500007629395,47.5699996948242,3363,
9/20/2016,8/1/2017,1,48.5299987792969,48.7400016784668,47.8899993896484,2790,
9/20/2016,9/1/2017,1,48.7799987792969,49,48.2200012207031,3641,
9/20/2016,10/1/2017,1,49.0200004577637,48.7299995422363,48.4300003051758,1096,
9/20/2016,11/1/2017,1,49.2400016784668,49.8899993896484,48.8600006103516,545,
9/20/2016,12/1/2017,1,49.4799995422363,49.8199996948242,48.7900009155274,29731,
9/20/2016,1/1/2018,1,49.6599998474121,,49.4700012207031,150,
9/20/2016,2/1/2018,1,49.8400001525879,,49.8400001525879,168,
9/20/2016,3/1/2018,1,50.0099983215332,,49.7799987792969,321,
9/20/2016,4/1/2018,1,50.1800003051758,,50.0099983215332,150,
9/20/2016,5/1/2018,1,50.3499984741211,,49.9500007629395,92,
9/20/2016,6/1/2018,1,50.5299987792969,50.6100006103516,50.0200004577637,1503,
9/20/2016,7/1/2018,1,50.6800003051758,,50.5800018310547,17,
9/20/2016,8/1/2018,1,50.8300018310547,,50.7299995422363,0,
9/20/2016,9/1/2018,1,50.9900016784668,,,17,
9/20/2016,10/1/2018,1,51.1599998474121,,50.9599990844727,5,
9/20/2016,11/1/2018,1,51.3499984741211,,,200,
9/20/2016,12/1/2018,1,51.5299987792969,51.8400001525879,51,4050,
9/20/2016,1/1/2019,1,51.6100006103516,,,218,
9/20/2016,2/1/2019,1,51.7000007629395,51.6800003051758,51.6800003051758,28,
9/20/2016,3/1/2019,1,51.7999992370605,,,2,
9/20/2016,4/1/2019,1,51.9099998474121,,,0,
9/20/2016,5/1/2019,1,52.0299987792969,,,0,
9/20/2016,6/1/2019,1,52.1599998474121,,,30,
9/20/2016,7/1/2019,1,52.2299995422363,,,0,
9/20/2016,8/1/2019,1,52.3199996948242,,,0,
9/20/2016,9/1/2019,1,52.439998626709,,,0,
9/20/2016,10/1/2019,1,52.5800018310547,,,0,
9/20/2016,11/1/2019,1,52.7299995422363,,,0,
9/20/2016,12/1/2019,1,52.9000015258789,52.9599990844727,52.4500007629395,921,
9/20/2016,1/1/2020,1,52.9599990844727,,,0,
9/20/2016,2/1/2020,1,53.0400009155273,,,0,
9/20/2016,3/1/2020,1,53.1300010681152,,,0,
9/20/2016,4/1/2020,1,53.2299995422363,,,0,
9/20/2016,5/1/2020,1,53.3400001525879,,,0,
9/20/2016,6/1/2020,1,53.4799995422363,,,0,
9/20/2016,7/1/2020,1,53.5,,,0,
9/20/2016,8/1/2020,1,53.5499992370606,,,0,
9/20/2016,9/1/2020,1,53.6399993896484,,,0,
9/20/2016,10/1/2020,1,53.75,,,0,
9/20/2016,11/1/2020,1,53.8899993896484,,,0,
9/20/2016,12/1/2020,1,54.0400009155273,54.0999984741211,53.6399993896484,72,
9/20/2016,1/1/2021,1,54.0900001525879,,,0,
9/20/2016,2/1/2021,1,54.1399993896484,,,0,
9/20/2016,3/1/2021,1,54.2200012207031,,,0,
9/20/2016,4/1/2021,1,54.3199996948242,,,0,
9/20/2016,5/1/2021,1,54.439998626709,,,0,
9/20/2016,6/1/2021,1,54.5699996948242,,,0,
9/20/2016,7/1/2021,1,54.5699996948242,,,0,
9/20/2016,8/1/2021,1,54.6100006103516,,,0,
9/20/2016,9/1/2021,1,54.6800003051758,,,0,
9/20/2016,10/1/2021,1,54.7799987792969,,,0,
9/20/2016,11/1/2021,1,54.9099998474121,,,0,
9/20/2016,12/1/2021,1,55.060001373291,,,10,
9/20/2016,6/1/2022,1,55.5299987792969,,,0,
9/20/2016,12/1/2022,1,55.9599990844727,,,0,
9/20/2016,6/1/2023,1,56.3699989318848,,,0,
9/20/2016,12/1/2023,1,56.7799987792969,,,0,
9/20/2016,6/1/2024,1,56.9500007629395,,,0,
9/20/2016,12/1/2024,1,57.1100006103516,,,0,
9/20/2016,10/1/2016,3,1.40499997138977,1.41240000724792,1.37000000476837,39328,
9/20/2016,11/1/2016,3,1.41680002212524,1.42429995536804,1.38469994068146,63073,
9/20/2016,12/1/2016,3,1.43130004405975,1.43920004367828,1.40149998664856,35657,
9/20/2016,1/1/2017,3,1.44749999046326,1.45500004291534,1.41949999332428,23127,
9/20/2016,2/1/2017,3,1.45980000495911,1.46630001068115,1.43369996547699,10493,
9/20/2016,3/1/2017,3,1.46510004997253,1.47210001945496,1.44029998779297,5648,
9/20/2016,4/1/2017,3,1.46410000324249,1.46979999542236,1.44260001182556,1452,
9/20/2016,5/1/2017,3,1.46679997444153,1.4708000421524,1.44719994068146,839,
9/20/2016,6/1/2017,3,1.47130000591278,1.47920000553131,1.44809997081757,1720,
9/20/2016,7/1/2017,3,1.48080003261566,1.48239994049072,1.46000003814697,108,
9/20/2016,8/1/2017,3,1.49210000038147,1.49039995670319,1.47749996185303,62,
9/20/2016,9/1/2017,3,1.50440001487732,1.50240004062653,1.48520004749298,69,
9/20/2016,10/1/2017,3,1.5164999961853,1.51250004768372,1.49520003795624,69,
9/20/2016,11/1/2017,3,1.52730000019074,,,45,
9/20/2016,12/1/2017,3,1.53680002689362,1.54219996929169,1.51450002193451,593,
9/20/2016,1/1/2018,3,1.5463000535965,1.53880000114441,1.53880000114441,8,
9/20/2016,2/1/2018,3,1.55079996585846,,,0,
9/20/2016,3/1/2018,3,1.54990005493164,,,0,
9/20/2016,4/1/2018,3,1.54550004005432,,,0,
9/20/2016,5/1/2018,3,1.54949998855591,,,0,
9/20/2016,6/1/2018,3,1.557000041008,1.54499995708466,1.54499995708466,29,
9/20/2016,7/1/2018,3,1.567999958992,1.57749998569489,1.57749998569489,2,
9/20/2016,8/1/2018,3,1.58050000667572,,,0,
9/20/2016,9/1/2018,3,1.59399998188019,,,0,
9/20/2016,10/1/2018,3,1.6061999797821,,,0,
9/20/2016,11/1/2018,3,1.6172000169754,,,0,
9/20/2016,12/1/2018,3,1.62670004367828,,,11,
9/20/2016,1/1/2019,3,1.6356999874115,,,0,
9/20/2016,2/1/2019,3,1.64069998264313,,,0,
9/20/2016,3/1/2019,3,1.63970005512238,1.63950002193451,1.63950002193451,1,
9/20/2016,4/1/2019,3,1.63520002365112,,,0,
9/20/2016,5/1/2019,3,1.63970005512238,,,0,
9/20/2016,6/1/2019,3,1.64719998836517,,,0,
9/20/2016,7/1/2019,3,1.65620005130768,,,0,
9/20/2016,8/1/2019,3,1.66569995880127,,,0,
9/20/2016,9/1/2019,3,1.67569994926453,,,0,
9/20/2016,10/1/2019,3,1.68420004844666,,,0,
9/20/2016,11/1/2019,3,1.69169998168945,,,0,
9/20/2016,12/1/2019,3,1.69770002365112,,,0,
9/20/2016,1/1/2020,3,1.70519995689392,,,0,
9/20/2016,10/1/2016,4,1.36459994316101,1.42159998416901,1.33920001983643,57145,
9/20/2016,11/1/2016,4,1.32539999485016,1.35479998588562,1.30089998245239,97646,
9/20/2016,12/1/2016,4,1.30480003356934,1.31970000267029,1.27980005741119,64308,
9/20/2016,1/1/2017,4,1.30449998378754,1.31669998168945,1.28110003471375,30705,
9/20/2016,2/1/2017,4,1.31869995594025,1.32920002937317,1.29680001735687,11314,
9/20/2016,3/1/2017,4,1.34329998493195,1.35339999198914,1.32190001010895,9350,
9/20/2016,4/1/2017,4,1.52880001068115,1.53910005092621,1.51030004024506,3178,
9/20/2016,5/1/2017,4,1.54149997234344,1.5456999540329,1.52190005779266,821,
9/20/2016,6/1/2017,4,1.54050004482269,1.54879999160767,1.52199995517731,1297,
9/20/2016,7/1/2017,4,1.53369998931885,1.53410005569458,1.51950001716614,340,
9/20/2016,8/1/2017,4,1.52079999446869,1.52289998531342,1.52289998531342,372,
9/20/2016,9/1/2017,4,1.49880003929138,1.50150001049042,1.50150001049042,353,
9/20/2016,10/1/2017,4,1.37890005111694,1.38199996948242,1.37440001964569,128,
9/20/2016,11/1/2017,4,1.35739994049072,,1.35389995574951,182,
9/20/2016,12/1/2017,4,1.34669995307922,1.35199999809265,1.32599997520447,523,
9/20/2016,1/1/2018,4,1.35150003433228,,1.34710001945496,0,
9/20/2016,2/1/2018,4,1.3688999414444,,1.35959994792938,0,
9/20/2016,3/1/2018,4,1.39339995384216,,,0,
9/20/2016,4/1/2018,4,1.59889996051788,,,0,
9/20/2016,5/1/2018,4,1.61039996147156,,,0,
9/20/2016,6/1/2018,4,1.61240005493164,,,0,
9/20/2016,7/1/2018,4,1.60189998149872,,,0,
9/20/2016,8/1/2018,4,1.58589994907379,,,0,
9/20/2016,9/1/2018,4,1.56190001964569,,,0,
9/20/2016,10/1/2018,4,1.43040001392365,,,0,
9/20/2016,11/1/2018,4,1.40390002727509,,,0,
9/20/2016,12/1/2018,4,1.38769996166229,,,5,
9/20/2016,1/1/2019,4,1.39370000362396,,,0,
9/20/2016,2/1/2019,4,1.40869998931885,,,0,
9/20/2016,3/1/2019,4,1.43369996547699,,,0,
9/20/2016,4/1/2019,4,1.64450001716614,,,0,
9/20/2016,5/1/2019,4,1.65050005912781,,,0,
9/20/2016,6/1/2019,4,1.64649999141693,,,0,
9/20/2016,7/1/2019,4,1.63300001621246,,,0,
9/20/2016,8/1/2019,4,1.61249995231628,,,0,
9/20/2016,9/1/2019,4,1.59200000762939,,,0,
9/20/2016,10/1/2019,4,1.47350001335144,,,0,
9/20/2016,11/1/2019,4,1.44799995422363,,,0,
9/20/2016,12/1/2019,4,1.43250000476837,,,0,
9/20/2016,1/1/2020,4,1.4375,,,0,
9/21/2016,11/1/2016,1,45.3400001525879,45.6500015258789,44.5,584747,
9/21/2016,12/1/2016,1,45.9000015258789,46.189998626709,45.0999984741211,215179,
9/21/2016,1/1/2017,1,46.4799995422363,46.7700004577637,45.7400016784668,72331,
9/21/2016,2/1/2017,1,47.060001373291,47.3199996948242,46.5,27498,
9/21/2016,3/1/2017,1,47.5999984741211,47.8499984741211,47.0900001525879,34144,
9/21/2016,4/1/2017,1,48.060001373291,48.310001373291,47.5800018310547,14090,
9/21/2016,5/1/2017,1,48.4599990844727,48.6800003051758,48,9441,
9/21/2016,6/1/2017,1,48.7999992370605,49.0499992370606,48.3699989318848,27426,
9/21/2016,7/1/2017,1,49.0900001525879,49.1800003051758,49,3047,
9/21/2016,8/1/2017,1,49.3400001525879,49.4199981689453,48.9700012207031,2526,
9/21/2016,9/1/2017,1,49.560001373291,49.7400016784668,49.189998626709,4462,
9/21/2016,10/1/2017,1,49.7599983215332,49.4199981689453,,2183,
9/21/2016,11/1/2017,1,49.9500007629395,49.6199989318848,,2035,
9/21/2016,12/1/2017,1,50.1599998474121,50.4000015258789,49.7700004577637,34252,
9/21/2016,1/1/2018,1,50.310001373291,49.9900016784668,,199,
9/21/2016,2/1/2018,1,50.4599990844727,50.0200004577637,,162,
9/21/2016,3/1/2018,1,50.6100006103516,50.0400009155274,,463,
9/21/2016,4/1/2018,1,50.7599983215332,,,11,
9/21/2016,5/1/2018,1,50.9099998474121,,,52,
9/21/2016,6/1/2018,1,51.0699996948242,51.2099990844727,50.8199996948242,4281,
9/21/2016,7/1/2018,1,51.2000007629395,,,92,
9/21/2016,8/1/2018,1,51.3400001525879,,,35,
9/21/2016,9/1/2018,1,51.4900016784668,51.1199989318848,,86,
9/21/2016,10/1/2018,1,51.6500015258789,,,52,
9/21/2016,11/1/2018,1,51.8300018310547,,,33,
9/21/2016,12/1/2018,1,52,52.2700004577637,51.7599983215332,6475,
9/21/2016,1/1/2019,1,52.0800018310547,,,10,
9/21/2016,2/1/2019,1,52.1599998474121,,,0,
9/21/2016,3/1/2019,1,52.2599983215332,,,0,
9/21/2016,4/1/2019,1,52.3600006103516,,,0,
9/21/2016,5/1/2019,1,52.4700012207031,,,0,
9/21/2016,6/1/2019,1,52.5999984741211,,,153,
9/21/2016,7/1/2019,1,52.6599998474121,,,0,
9/21/2016,8/1/2019,1,52.75,,,0,
9/21/2016,9/1/2019,1,52.8699989318848,,,0,
9/21/2016,10/1/2019,1,53,,,0,
9/21/2016,11/1/2019,1,53.1500015258789,,,0,
9/21/2016,12/1/2019,1,53.3199996948242,53.6100006103516,53.1199989318848,1062,
9/21/2016,1/1/2020,1,53.3800010681152,,,0,
9/21/2016,2/1/2020,1,53.4599990844727,,,0,
9/21/2016,3/1/2020,1,53.5499992370606,,,0,
9/21/2016,4/1/2020,1,53.6500015258789,,,0,
9/21/2016,5/1/2020,1,53.7700004577637,,,0,
9/21/2016,6/1/2020,1,53.9099998474121,,,0,
9/21/2016,7/1/2020,1,53.9300003051758,,,0,
9/21/2016,8/1/2020,1,53.9900016784668,,,0,
9/21/2016,9/1/2020,1,54.0800018310547,,,0,
9/21/2016,10/1/2020,1,54.189998626709,,,0,
9/21/2016,11/1/2020,1,54.3300018310547,,,0,
9/21/2016,12/1/2020,1,54.4799995422363,54.7200012207031,54.4199981689453,394,
9/21/2016,1/1/2021,1,54.5299987792969,,,0,
9/21/2016,2/1/2021,1,54.5900001525879,,,0,
9/21/2016,3/1/2021,1,54.6699981689453,,,0,
9/21/2016,4/1/2021,1,54.7700004577637,,,0,
9/21/2016,5/1/2021,1,54.8899993896484,,,0,
9/21/2016,6/1/2021,1,55.0200004577637,,,0,
9/21/2016,7/1/2021,1,55.0200004577637,,,0,
9/21/2016,8/1/2021,1,55.060001373291,,,0,
9/21/2016,9/1/2021,1,55.1300010681152,,,0,
9/21/2016,10/1/2021,1,55.2299995422363,,,0,
9/21/2016,11/1/2021,1,55.3600006103516,,,0,
9/21/2016,12/1/2021,1,55.5099983215332,56,55.4799995422363,3,
9/21/2016,6/1/2022,1,55.9799995422363,,,0,
9/21/2016,12/1/2022,1,56.4099998474121,,,0,
9/21/2016,6/1/2023,1,56.8199996948242,,,0,
9/21/2016,12/1/2023,1,57.2299995422363,,,0,
9/21/2016,6/1/2024,1,57.4000015258789,,,0,
9/21/2016,12/1/2024,1,57.560001373291,,,0,
9/21/2016,10/1/2016,3,1.42900002002716,1.44000005722046,1.40799999237061,22853,
9/21/2016,11/1/2016,3,1.44110000133514,1.45159995555878,1.41989994049072,44199,
9/21/2016,12/1/2016,3,1.45550000667572,1.46529996395111,1.43540000915527,19619,
9/21/2016,1/1/2017,3,1.47169995307922,1.48049998283386,1.45910000801086,11541,
9/21/2016,2/1/2017,3,1.48360002040863,1.49140000343323,1.47000002861023,4572,
9/21/2016,3/1/2017,3,1.48860001564026,1.4967999458313,1.47640001773834,3398,
9/21/2016,4/1/2017,3,1.48720002174377,1.49590003490448,1.47710001468658,1552,
9/21/2016,5/1/2017,3,1.48940002918243,1.49329996109009,1.48220002651215,1331,
9/21/2016,6/1/2017,3,1.49360001087189,1.49979996681213,1.48249995708466,1220,
9/21/2016,7/1/2017,3,1.50269997119904,1.50100004673004,1.50100004673004,142,
9/21/2016,8/1/2017,3,1.5135999917984,1.51789999008179,1.51740002632141,56,
9/21/2016,9/1/2017,3,1.52550005912781,1.52520000934601,1.52100002765656,63,
9/21/2016,10/1/2017,3,1.53719997406006,1.52550005912781,,56,
9/21/2016,11/1/2017,3,1.54770004749298,1.53680002689362,,29,
9/21/2016,12/1/2017,3,1.55690002441406,1.56809997558594,1.54680001735687,568,
9/21/2016,1/1/2018,3,1.56620001792908,1.55340003967285,,11,
9/21/2016,2/1/2018,3,1.57039999961853,1.57109999656677,1.57109999656677,4,
9/21/2016,3/1/2018,3,1.56939995288849,1.55620002746582,,3,
9/21/2016,4/1/2018,3,1.56490004062653,1.5650999546051,1.5650999546051,2,
9/21/2016,5/1/2018,3,1.56840002536774,1.55169999599457,,0,
9/21/2016,6/1/2018,3,1.57539999485016,1.57850003242493,1.57599997520447,20,
9/21/2016,7/1/2018,3,1.58589994907379,,,0,
9/21/2016,8/1/2018,3,1.59790003299713,1.60010004043579,1.60010004043579,1,
9/21/2016,9/1/2018,3,1.61090004444122,,,0,
9/21/2016,10/1/2018,3,1.6224000453949,1.63610005378723,1.63610005378723,1,
9/21/2016,11/1/2018,3,1.63289999961853,1.61940002441406,,0,
9/21/2016,12/1/2018,3,1.64189994335175,1.63909995555878,1.63909995555878,26,
9/21/2016,1/1/2019,3,1.65090000629425,,,0,
9/21/2016,2/1/2019,3,1.65590000152588,,,0,
9/21/2016,3/1/2019,3,1.65489995479584,,,0,
9/21/2016,4/1/2019,3,1.65040004253387,,,0,
9/21/2016,5/1/2019,3,1.65489995479584,,,0,
9/21/2016,6/1/2019,3,1.66240000724792,,,0,
9/21/2016,7/1/2019,3,1.67139995098114,,,0,
9/21/2016,8/1/2019,3,1.68089997768402,,,0,
9/21/2016,9/1/2019,3,1.69089996814728,,,0,
9/21/2016,10/1/2019,3,1.69939994812012,,,0,
9/21/2016,11/1/2019,3,1.7069000005722,,,0,
9/21/2016,12/1/2019,3,1.71290004253387,,,0,
9/21/2016,1/1/2020,3,1.72039997577667,,,0,
9/21/2016,10/1/2016,4,1.39900004863739,1.40610003471375,1.375,39501,
9/21/2016,11/1/2016,4,1.36549997329712,1.37039995193481,1.33640003204346,75760,
9/21/2016,12/1/2016,4,1.34089994430542,1.3458000421524,1.31749999523163,42884,
9/21/2016,1/1/2017,4,1.33729994297028,1.34159994125366,1.31599998474121,18754,
9/21/2016,2/1/2017,4,1.34870004653931,1.35309994220734,1.33270001411438,5984,
9/21/2016,3/1/2017,4,1.37109994888306,1.37609994411469,1.35710000991821,4440,
9/21/2016,4/1/2017,4,1.55649995803833,1.55999994277954,1.53999996185303,1641,
9/21/2016,5/1/2017,4,1.56819999217987,1.57099997997284,1.55540001392365,392,
9/21/2016,6/1/2017,4,1.56610000133514,1.57099997997284,1.55359995365143,822,
9/21/2016,7/1/2017,4,1.55809998512268,1.55939996242523,1.55480003356934,302,
9/21/2016,8/1/2017,4,1.54429996013641,,,201,
9/21/2016,9/1/2017,4,1.52129995822907,1.52180004119873,1.52100002765656,121,
9/21/2016,10/1/2017,4,1.40110003948212,1.39189994335175,,146,
9/21/2016,11/1/2017,4,1.37909996509552,1.36740005016327,,100,
9/21/2016,12/1/2017,4,1.36829996109009,1.37199997901917,1.35699999332428,292,
9/21/2016,1/1/2018,4,1.37310004234314,1.35959994792938,,0,
9/21/2016,2/1/2018,4,1.39010000228882,1.38390004634857,,0,
9/21/2016,3/1/2018,4,1.41460001468658,1.39549994468689,,0,
9/21/2016,4/1/2018,4,1.61960005760193,,,0,
9/21/2016,5/1/2018,4,1.63059997558594,,,0,
9/21/2016,6/1/2018,4,1.63259994983673,,,0,
9/21/2016,7/1/2018,4,1.6220999956131,,,0,
9/21/2016,8/1/2018,4,1.60609996318817,,,0,
9/21/2016,9/1/2018,4,1.5819000005722,,,0,
9/21/2016,10/1/2018,4,1.44990003108978,,,0,
9/21/2016,11/1/2018,4,1.42289996147156,,,0,
9/21/2016,12/1/2018,4,1.40620005130768,,,0,
9/21/2016,1/1/2019,4,1.41219997406006,,,0,
9/21/2016,2/1/2019,4,1.42719995975494,,,0,
9/21/2016,3/1/2019,4,1.45220005512238,,,0,
9/21/2016,4/1/2019,4,1.66299998760223,,,0,
9/21/2016,5/1/2019,4,1.6690000295639,,,0,
9/21/2016,6/1/2019,4,1.66499996185303,,,0,
9/21/2016,7/1/2019,4,1.65149998664856,,,0,
9/21/2016,8/1/2019,4,1.63100004196167,,,0,
9/21/2016,9/1/2019,4,1.61049997806549,,,0,
9/21/2016,10/1/2019,4,1.49199998378754,,,0,
9/21/2016,11/1/2019,4,1.46650004386902,,,0,
9/21/2016,12/1/2019,4,1.45099997520447,,,0,
9/21/2016,1/1/2020,4,1.4559999704361,,,0,
9/22/2016,11/1/2016,1,46.3199996948242,46.5200004577637,45.5200004577637,511115,
9/22/2016,12/1/2016,1,46.8800010681152,47.0499992370606,46.0699996948242,212270,
9/22/2016,1/1/2017,1,47.4799995422363,47.6100006103516,46.6599998474121,79720,
9/22/2016,2/1/2017,1,48.060001373291,48.1500015258789,47.2200012207031,42704,
9/22/2016,3/1/2017,1,48.5900001525879,48.6599998474121,47.75,58663,
9/22/2016,4/1/2017,1,49.0299987792969,49.0900001525879,48.2400016784668,26738,
9/22/2016,5/1/2017,1,49.3899993896484,49.3899993896484,48.8199996948242,18712,
9/22/2016,6/1/2017,1,49.7000007629395,49.7599983215332,48.939998626709,47404,
9/22/2016,7/1/2017,1,49.9700012207031,49.9599990844727,49.6500015258789,5613,
9/22/2016,8/1/2017,1,50.2200012207031,50.2599983215332,49.560001373291,4368,
9/22/2016,9/1/2017,1,50.4500007629395,50.4300003051758,50.2200012207031,5983,
9/22/2016,10/1/2017,1,50.6699981689453,50.1500015258789,,2888,
9/22/2016,11/1/2017,1,50.8800010681152,50.3699989318848,,1136,
9/22/2016,12/1/2017,1,51.0999984741211,51.1699981689453,50.2599983215332,31806,
9/22/2016,1/1/2018,1,51.25,50.7700004577637,,513,
9/22/2016,2/1/2018,1,51.4099998474121,50.8199996948242,,318,
9/22/2016,3/1/2018,1,51.560001373291,50.7799987792969,,398,
9/22/2016,4/1/2018,1,51.7099990844727,50.9199981689453,,97,
9/22/2016,5/1/2018,1,51.8600006103516,51.1100006103516,,33,
9/22/2016,6/1/2018,1,52.0200004577637,52.0499992370606,51.2999992370605,1528,
9/22/2016,7/1/2018,1,52.1399993896484,51.2299995422363,,9,
9/22/2016,8/1/2018,1,52.2799987792969,51.4199981689453,,18,
9/22/2016,9/1/2018,1,52.4300003051758,51.8800010681152,,78,
9/22/2016,10/1/2018,1,52.5900001525879,52.3300018310547,52.3300018310547,26,
9/22/2016,11/1/2018,1,52.7700004577637,,,42,
9/22/2016,12/1/2018,1,52.939998626709,52.9799995422363,52.0999984741211,3240,
9/22/2016,1/1/2019,1,53.0099983215332,,,10,
9/22/2016,2/1/2019,1,53.0900001525879,,,0,
9/22/2016,3/1/2019,1,53.189998626709,,,0,
9/22/2016,4/1/2019,1,53.2900009155273,,,0,
9/22/2016,5/1/2019,1,53.4000015258789,,,0,
9/22/2016,6/1/2019,1,53.5299987792969,53.1199989318848,53,46,
9/22/2016,7/1/2019,1,53.5900001525879,,,0,
9/22/2016,8/1/2019,1,53.6800003051758,,,0,
9/22/2016,9/1/2019,1,53.7900009155274,,,0,
9/22/2016,10/1/2019,1,53.9099998474121,,,0,
9/22/2016,11/1/2019,1,54.0499992370606,,,0,
9/22/2016,12/1/2019,1,54.2200012207031,54.1100006103516,53.810001373291,533,
9/22/2016,1/1/2020,1,54.2799987792969,,,0,
9/22/2016,2/1/2020,1,54.3499984741211,,,0,
9/22/2016,3/1/2020,1,54.439998626709,,,0,
9/22/2016,4/1/2020,1,54.5400009155273,,,0,
9/22/2016,5/1/2020,1,54.6500015258789,,,0,
9/22/2016,6/1/2020,1,54.7900009155273,,,0,
9/22/2016,7/1/2020,1,54.810001373291,,,0,
9/22/2016,8/1/2020,1,54.8600006103516,,,0,
9/22/2016,9/1/2020,1,54.9500007629395,,,0,
9/22/2016,10/1/2020,1,55.060001373291,,,0,
9/22/2016,11/1/2020,1,55.189998626709,,,0,
9/22/2016,12/1/2020,1,55.3400001525879,54.9700012207031,54.9500007629395,160,
9/22/2016,1/1/2021,1,55.3899993896484,,,0,
9/22/2016,2/1/2021,1,55.4500007629395,,,0,
9/22/2016,3/1/2021,1,55.5299987792969,,,0,
9/22/2016,4/1/2021,1,55.6300010681152,,,0,
9/22/2016,5/1/2021,1,55.75,,,0,
9/22/2016,6/1/2021,1,55.8800010681152,,,0,
9/22/2016,7/1/2021,1,55.8800010681152,,,0,
9/22/2016,8/1/2021,1,55.9199981689453,,,0,
9/22/2016,9/1/2021,1,55.9900016784668,,,0,
9/22/2016,10/1/2021,1,56.0900001525879,,,0,
9/22/2016,11/1/2021,1,56.2200012207031,,,0,
9/22/2016,12/1/2021,1,56.3699989318848,,,1,
9/22/2016,6/1/2022,1,56.8400001525879,,,0,
9/22/2016,12/1/2022,1,57.2700004577637,,,0,
9/22/2016,6/1/2023,1,57.6800003051758,,,0,
9/22/2016,12/1/2023,1,58.0900001525879,,,0,
9/22/2016,6/1/2024,1,58.2599983215332,,,0,
9/22/2016,12/1/2024,1,58.4199981689453,,,0,
9/22/2016,10/1/2016,3,1.45420002937317,1.45829999446869,1.43149995803833,14343,
9/22/2016,11/1/2016,3,1.46650004386902,1.47029995918274,1.44400000572205,36965,
9/22/2016,12/1/2016,3,1.48070001602173,1.48389995098114,1.45980000495911,17841,
9/22/2016,1/1/2017,3,1.49660003185272,1.49899995326996,1.47599995136261,10262,
9/22/2016,2/1/2017,3,1.50870001316071,1.50989997386932,1.49109995365143,6428,
9/22/2016,3/1/2017,3,1.51419997215271,1.51510000228882,1.49430000782013,5129,
9/22/2016,4/1/2017,3,1.5132999420166,1.5132999420166,1.50689995288849,1689,
9/22/2016,5/1/2017,3,1.51590001583099,1.51600003242493,1.50639998912811,1103,
9/22/2016,6/1/2017,3,1.52040004730225,1.521399974823,1.49940001964569,1782,
9/22/2016,7/1/2017,3,1.52950000762939,,,89,
9/22/2016,8/1/2017,3,1.54009997844696,,,23,
9/22/2016,9/1/2017,3,1.5518000125885,,,126,
9/22/2016,10/1/2017,3,1.56319999694824,1.54579997062683,,231,
9/22/2016,11/1/2017,3,1.57379996776581,1.55780005455017,,134,
9/22/2016,12/1/2017,3,1.58299994468689,1.58169996738434,1.5686000585556,886,
9/22/2016,1/1/2018,3,1.59230005741119,1.57340002059937,,0,
9/22/2016,2/1/2018,3,1.59630000591278,1.57819998264313,,0,
9/22/2016,3/1/2018,3,1.59510004520416,1.5757999420166,,0,
9/22/2016,4/1/2018,3,1.59039998054504,1.56920003890991,,0,
9/22/2016,5/1/2018,3,1.59389996528626,1.57079994678497,,0,
9/22/2016,6/1/2018,3,1.60090005397797,,,4,
9/22/2016,7/1/2018,3,1.61090004444122,1.6311000585556,1.62000000476837,5,
9/22/2016,8/1/2018,3,1.6224000453949,,,0,
9/22/2016,9/1/2018,3,1.63489997386932,,,0,
9/22/2016,10/1/2018,3,1.64590001106262,,,0,
9/22/2016,11/1/2018,3,1.65590000152588,1.63339996337891,,0,
9/22/2016,12/1/2018,3,1.66439998149872,,,30,
9/22/2016,1/1/2019,3,1.67340004444122,,,0,
9/22/2016,2/1/2019,3,1.67840003967285,,,0,
9/22/2016,3/1/2019,3,1.67739999294281,,,0,
9/22/2016,4/1/2019,3,1.67289996147156,,,0,
9/22/2016,5/1/2019,3,1.67739999294281,,,0,
9/22/2016,6/1/2019,3,1.6849000453949,,,0,
9/22/2016,7/1/2019,3,1.69389998912811,,,0,
9/22/2016,8/1/2019,3,1.70340001583099,,,0,
9/22/2016,9/1/2019,3,1.71340000629425,,,0,
9/22/2016,10/1/2019,3,1.72189998626709,,,0,
9/22/2016,11/1/2019,3,1.72940003871918,,,0,
9/22/2016,12/1/2019,3,1.73539996147156,,,0,
9/22/2016,1/1/2020,3,1.74290001392365,,,0,
9/22/2016,10/1/2016,4,1.40180003643036,1.41799998283386,1.38789999485016,35863,
9/22/2016,11/1/2016,4,1.37870001792908,1.38789999485016,1.36419999599457,67004,
9/22/2016,12/1/2016,4,1.35730004310608,1.36380004882813,1.34060001373291,32224,
9/22/2016,1/1/2017,4,1.35459995269775,1.35940003395081,1.33770000934601,11592,
9/22/2016,2/1/2017,4,1.36670005321503,1.37030005455017,1.35230004787445,4514,
9/22/2016,3/1/2017,4,1.39040005207062,1.39250004291534,1.37390005588532,3579,
9/22/2016,4/1/2017,4,1.57550001144409,1.57889997959137,1.56099998950958,1766,
9/22/2016,5/1/2017,4,1.58749997615814,1.58829998970032,1.58019995689392,816,
9/22/2016,6/1/2017,4,1.58570003509521,1.58759999275208,1.57229995727539,1592,
9/22/2016,7/1/2017,4,1.57780003547668,1.57200002670288,1.57079994678497,843,
9/22/2016,8/1/2017,4,1.56379997730255,,,688,
9/22/2016,9/1/2017,4,1.54089999198914,,,758,
9/22/2016,10/1/2017,4,1.42120003700256,1.40970003604889,,129,
9/22/2016,11/1/2017,4,1.39900004863739,1.3856999874115,,222,
9/22/2016,12/1/2017,4,1.3882999420166,1.38940000534058,1.37349998950958,639,
9/22/2016,1/1/2018,4,1.39330005645752,1.37720000743866,,3,
9/22/2016,2/1/2018,4,1.4103000164032,1.40199995040894,,0,
9/22/2016,3/1/2018,4,1.43480002880096,,,0,
9/22/2016,4/1/2018,4,1.63979995250702,,,0,
9/22/2016,5/1/2018,4,1.65079998970032,,,0,
9/22/2016,6/1/2018,4,1.65279996395111,,,0,
9/22/2016,7/1/2018,4,1.64230000972748,,,0,
9/22/2016,8/1/2018,4,1.62629997730255,,,0,
9/22/2016,9/1/2018,4,1.60210001468658,,,0,
9/22/2016,10/1/2018,4,1.47010004520416,,,0,
9/22/2016,11/1/2018,4,1.44309997558594,,,0,
9/22/2016,12/1/2018,4,1.42639994621277,,,6,
9/22/2016,1/1/2019,4,1.43239998817444,,,0,
9/22/2016,2/1/2019,4,1.44739997386932,,,0,
9/22/2016,3/1/2019,4,1.47239995002747,,,0,
9/22/2016,4/1/2019,4,1.68120002746582,,,0,
9/22/2016,5/1/2019,4,1.6871999502182,,,0,
9/22/2016,6/1/2019,4,1.68320000171661,,,0,
9/22/2016,7/1/2019,4,1.66970002651215,,,0,
9/22/2016,8/1/2019,4,1.64919996261597,,,0,
9/22/2016,9/1/2019,4,1.62870001792908,,,0,
9/22/2016,10/1/2019,4,1.51020002365112,,,0,
9/22/2016,11/1/2019,4,1.48469996452332,,,0,
9/22/2016,12/1/2019,4,1.46920001506805,,,0,
9/22/2016,1/1/2020,4,1.47420001029968,,,0,
9/23/2016,11/1/2016,1,44.4799995422363,46.5499992370606,44.2200012207031,710623,
9/23/2016,12/1/2016,1,45.0699996948242,47.1300010681152,44.8199996948242,190374,
9/23/2016,1/1/2017,1,45.689998626709,47.75,45.4300003051758,57919,
9/23/2016,2/1/2017,1,46.2799987792969,48.3199996948242,46.060001373291,34935,
9/23/2016,3/1/2017,1,46.8400001525879,48.8800010681152,46.5800018310547,34661,
9/23/2016,4/1/2017,1,47.310001373291,49.25,47.1100006103516,15514,
9/23/2016,5/1/2017,1,47.7099990844727,49.5400009155273,47.6199989318848,12051,
9/23/2016,6/1/2017,1,48.0499992370605,50.0299987792969,47.8199996948242,36933,
9/23/2016,7/1/2017,1,48.3400001525879,50.2000007629395,48.25,8248,
9/23/2016,8/1/2017,1,48.6100006103516,50.3800010681152,48.5699996948242,4397,
9/23/2016,9/1/2017,1,48.8600006103516,50.4199981689453,48.8199996948242,6581,
9/23/2016,10/1/2017,1,49.0900001525879,,49.4599990844727,2324,
9/23/2016,11/1/2017,1,49.3199996948242,,49.689998626709,1836,
9/23/2016,12/1/2017,1,49.5499992370606,51.4300003051758,49.3400001525879,31174,
9/23/2016,1/1/2018,1,49.7099990844727,,50.0699996948242,716,
9/23/2016,2/1/2018,1,49.8699989318848,,50.3400001525879,186,
9/23/2016,3/1/2018,1,50.0299987792969,,50.6599998474121,505,
9/23/2016,4/1/2018,1,50.189998626709,,50.8400001525879,42,
9/23/2016,5/1/2018,1,50.3499984741211,,50.9599990844727,45,
9/23/2016,6/1/2018,1,50.5200004577637,52.2999992370606,50.4700012207031,2050,
9/23/2016,7/1/2018,1,50.6500015258789,52.1399993896484,50.5499992370605,13,
9/23/2016,8/1/2018,1,50.7999992370606,,51.4799995422363,1,
9/23/2016,9/1/2018,1,50.9599990844727,,51.3300018310547,34,
9/23/2016,10/1/2018,1,51.1300010681152,,52.2000007629395,0,
9/23/2016,11/1/2018,1,51.3199996948242,,,0,
9/23/2016,12/1/2018,1,51.5,53.2000007629395,51.3400001525879,5572,
9/23/2016,1/1/2019,1,51.5800018310547,,,0,
9/23/2016,2/1/2019,1,51.6699981689453,,,0,
9/23/2016,3/1/2019,1,51.7700004577637,,,0,
9/23/2016,4/1/2019,1,51.8699989318848,,,0,
9/23/2016,5/1/2019,1,51.9900016784668,,,0,
9/23/2016,6/1/2019,1,52.1300010681152,53.5200004577637,52.2000007629395,24,
9/23/2016,7/1/2019,1,52.189998626709,,,0,
9/23/2016,8/1/2019,1,52.2900009155273,,,0,
9/23/2016,9/1/2019,1,52.4099998474121,,,0,
9/23/2016,10/1/2019,1,52.5400009155274,,,0,
9/23/2016,11/1/2019,1,52.689998626709,,,0,
9/23/2016,12/1/2019,1,52.8600006103516,54.4099998474121,52.7900009155273,1226,
9/23/2016,1/1/2020,1,52.9300003051758,,,0,
9/23/2016,2/1/2020,1,53.0099983215332,,,0,
9/23/2016,3/1/2020,1,53.1100006103516,,,0,
9/23/2016,4/1/2020,1,53.2099990844727,,,0,
9/23/2016,5/1/2020,1,53.3300018310547,,,0,
9/23/2016,6/1/2020,1,53.4700012207031,,,0,
9/23/2016,7/1/2020,1,53.4900016784668,,,0,
9/23/2016,8/1/2020,1,53.5499992370606,,,0,
9/23/2016,9/1/2020,1,53.6500015258789,,,0,
9/23/2016,10/1/2020,1,53.7700004577637,,,0,
9/23/2016,11/1/2020,1,53.9099998474121,,,0,
9/23/2016,12/1/2020,1,54.060001373291,55.4500007629395,54.1100006103516,480,
9/23/2016,1/1/2021,1,54.1100006103516,,,0,
9/23/2016,2/1/2021,1,54.1800003051758,,,0,
9/23/2016,3/1/2021,1,54.2700004577637,,,0,
9/23/2016,4/1/2021,1,54.3800010681152,,,0,
9/23/2016,5/1/2021,1,54.5,,,0,
9/23/2016,6/1/2021,1,54.6399993896484,,,0,
9/23/2016,7/1/2021,1,54.6399993896484,,,0,
9/23/2016,8/1/2021,1,54.6800003051758,,,0,
9/23/2016,9/1/2021,1,54.7599983215332,,,0,
9/23/2016,10/1/2021,1,54.8699989318848,,,0,
9/23/2016,11/1/2021,1,55,,,0,
9/23/2016,12/1/2021,1,55.1599998474121,,56.1699981689453,8,
9/23/2016,6/1/2022,1,55.6300010681152,,,0,
9/23/2016,12/1/2022,1,56.060001373291,,57.0200004577637,0,
9/23/2016,6/1/2023,1,56.4700012207031,,,0,
9/23/2016,12/1/2023,1,56.8800010681152,,,0,
9/23/2016,6/1/2024,1,57.0499992370606,,,0,
9/23/2016,12/1/2024,1,57.2099990844727,,,0,
9/23/2016,10/1/2016,3,1.40729999542236,1.46930003166199,1.40030002593994,24868,
9/23/2016,11/1/2016,3,1.41750001907349,1.48160004615784,1.41050004959106,58797,
9/23/2016,12/1/2016,3,1.43029999732971,1.49460005760193,1.42379999160767,27349,
9/23/2016,1/1/2017,3,1.44500005245209,1.50899994373322,1.43879997730255,15719,
9/23/2016,2/1/2017,3,1.45700001716614,1.5168000459671,1.45290005207062,7292,
9/23/2016,3/1/2017,3,1.46319997310638,1.52160000801086,1.4592000246048,5203,
9/23/2016,4/1/2017,3,1.46270000934601,1.52369999885559,1.46029996871948,1652,
9/23/2016,5/1/2017,3,1.46560001373291,1.47010004520416,1.46480000019074,664,
9/23/2016,6/1/2017,3,1.47060000896454,1.53100001811981,1.46539998054504,1565,
9/23/2016,7/1/2017,3,1.48000001907349,1.52660000324249,1.48080003261566,83,
9/23/2016,8/1/2017,3,1.49109995365143,1.53910005092621,1.53799998760223,44,
9/23/2016,9/1/2017,3,1.50339996814728,1.55040001869202,1.54939997196198,41,
9/23/2016,10/1/2017,3,1.51540005207062,,1.53020000457764,56,
9/23/2016,11/1/2017,3,1.52660000324249,1.57000005245209,1.53849995136261,89,
9/23/2016,12/1/2017,3,1.53620004653931,1.59220004081726,1.53090000152588,1386,
9/23/2016,1/1/2018,3,1.5456999540329,,1.56079995632172,3,
9/23/2016,2/1/2018,3,1.54990005493164,,1.56560003757477,0,
9/23/2016,3/1/2018,3,1.5489000082016,,1.56560003757477,0,
9/23/2016,4/1/2018,3,1.54439997673035,,1.56319999694824,0,
9/23/2016,5/1/2018,3,1.54840004444122,,1.56780004501343,0,
9/23/2016,6/1/2018,3,1.55589997768402,,,0,
9/23/2016,7/1/2018,3,1.56640005111694,,1.60029995441437,0,
9/23/2016,8/1/2018,3,1.57840001583099,,,0,
9/23/2016,9/1/2018,3,1.59130001068115,,,0,
9/23/2016,10/1/2018,3,1.60249996185303,,1.64030003547668,0,
9/23/2016,11/1/2018,3,1.61269998550415,,1.63880002498627,0,
9/23/2016,12/1/2018,3,1.62119996547699,1.66149997711182,1.66149997711182,72,
9/23/2016,1/1/2019,3,1.63020002841949,,,0,
9/23/2016,2/1/2019,3,1.63520002365112,,,0,
9/23/2016,3/1/2019,3,1.63419997692108,,,0,
9/23/2016,4/1/2019,3,1.62969994544983,,,0,
9/23/2016,5/1/2019,3,1.63419997692108,,,0,
9/23/2016,6/1/2019,3,1.64170002937317,,,0,
9/23/2016,7/1/2019,3,1.65069997310638,,,0,
9/23/2016,8/1/2019,3,1.66019999980927,,,0,
9/23/2016,9/1/2019,3,1.67019999027252,,,0,
9/23/2016,10/1/2019,3,1.67869997024536,,,0,
9/23/2016,11/1/2019,3,1.68620002269745,,,0,
9/23/2016,12/1/2019,3,1.69219994544983,,,0,
9/23/2016,1/1/2020,3,1.69969999790192,,,0,
9/23/2016,10/1/2016,4,1.37689995765686,1.41449999809265,1.36349999904633,34179,
9/23/2016,11/1/2016,4,1.35570001602173,1.39170002937317,1.34469997882843,76411,
9/23/2016,12/1/2016,4,1.32790005207062,1.36640000343323,1.31850004196167,39261,
9/23/2016,1/1/2017,4,1.32079994678497,1.36029994487762,1.31200003623962,16329,
9/23/2016,2/1/2017,4,1.33179998397827,1.37059998512268,1.32379996776581,5902,
9/23/2016,3/1/2017,4,1.35500001907349,1.39320003986359,1.34599995613098,5002,
9/23/2016,4/1/2017,4,1.53880000114441,1.57799994945526,1.53120005130768,1618,
9/23/2016,5/1/2017,4,1.55019998550415,1.58990001678467,1.54509997367859,489,
9/23/2016,6/1/2017,4,1.54799997806549,1.59220004081726,1.54009997844696,967,
9/23/2016,7/1/2017,4,1.53970003128052,1.57449996471405,1.53620004653931,73,
9/23/2016,8/1/2017,4,1.52559995651245,,,52,
9/23/2016,9/1/2017,4,1.50269997119904,,,56,
9/23/2016,10/1/2017,4,1.38300001621246,,1.38759994506836,77,
9/23/2016,11/1/2017,4,1.36010003089905,,1.3668999671936,72,
9/23/2016,12/1/2017,4,1.34940004348755,1.38919997215271,1.3429000377655,442,
9/23/2016,1/1/2018,4,1.35440003871918,,1.36440002918243,4,
9/23/2016,2/1/2018,4,1.37139999866486,,1.37380003929138,0,
9/23/2016,3/1/2018,4,1.39590001106262,,1.41059994697571,0,
9/23/2016,4/1/2018,4,1.60090005397797,,1.61640000343323,0,
9/23/2016,5/1/2018,4,1.61059999465942,,1.6279000043869,0,
9/23/2016,6/1/2018,4,1.61059999465942,,1.62979996204376,0,
9/23/2016,7/1/2018,4,1.59969997406006,,1.62279999256134,0,
9/23/2016,8/1/2018,4,1.58369994163513,,1.60899996757507,0,
9/23/2016,9/1/2018,4,1.5595999956131,,1.58780002593994,0,
9/23/2016,10/1/2018,4,1.42760002613068,,1.4543000459671,15,
9/23/2016,11/1/2018,4,1.40059995651245,,1.42540001869202,15,
9/23/2016,12/1/2018,4,1.38390004634857,,,13,
9/23/2016,1/1/2019,4,1.38989996910095,,,0,
9/23/2016,2/1/2019,4,1.40489995479584,,,0,
9/23/2016,3/1/2019,4,1.42990005016327,,,0,
9/23/2016,4/1/2019,4,1.63870000839233,,,0,
9/23/2016,5/1/2019,4,1.644700050354,,,0,
9/23/2016,6/1/2019,4,1.64069998264313,,,0,
9/23/2016,7/1/2019,4,1.62720000743866,,,0,
9/23/2016,8/1/2019,4,1.60669994354248,,,0,
9/23/2016,9/1/2019,4,1.58619999885559,,,0,
9/23/2016,10/1/2019,4,1.46770000457764,,,0,
9/23/2016,11/1/2019,4,1.44219994544983,,,0,
9/23/2016,12/1/2019,4,1.42669999599457,,,0,
9/23/2016,1/1/2020,4,1.4316999912262,,,0,
9/26/2016,11/1/2016,1,45.9300003051758,46.2000007629395,44.4300003051758,523190,
9/26/2016,12/1/2016,1,46.4900016784668,46.7599983215332,45.0099983215332,140626,
9/26/2016,1/1/2017,1,47.0800018310547,47.3499984741211,45.6199989318848,41903,
9/26/2016,2/1/2017,1,47.6599998474121,47.9099998474121,46.2200012207031,18742,
9/26/2016,3/1/2017,1,48.2099990844727,48.4500007629395,46.75,24497,
9/26/2016,4/1/2017,1,48.6800003051758,48.9099998474121,47.3800010681152,8705,
9/26/2016,5/1/2017,1,49.0699996948242,49.2000007629395,47.7000007629395,5362,
9/26/2016,6/1/2017,1,49.4000015258789,49.6399993896484,47.9500007629395,23258,
9/26/2016,7/1/2017,1,49.6800003051758,49.8300018310547,48.7700004577637,2693,
9/26/2016,8/1/2017,1,49.9199981689453,50.0699996948242,48.5400009155273,3081,
9/26/2016,9/1/2017,1,50.1500015258789,50.4099998474121,49.5,4234,
9/26/2016,10/1/2017,1,50.3600006103516,50.6500015258789,49.0299987792969,2782,
9/26/2016,11/1/2017,1,50.5800018310547,50.3199996948242,,1481,
9/26/2016,12/1/2017,1,50.7999992370606,51.1100006103516,49.4900016784668,25953,
9/26/2016,1/1/2018,1,50.9500007629395,51.1100006103516,50.3899993896484,403,
9/26/2016,2/1/2018,1,51.1100006103516,51.2599983215332,51.1699981689453,174,
9/26/2016,3/1/2018,1,51.2599983215332,50.7999992370606,,386,
9/26/2016,4/1/2018,1,51.4099998474121,50.939998626709,,9,
9/26/2016,5/1/2018,1,51.560001373291,51.0800018310547,,5,
9/26/2016,6/1/2018,1,51.7200012207031,51.9300003051758,51.0200004577637,2602,
9/26/2016,7/1/2018,1,51.8400001525879,51.2299995422363,,115,
9/26/2016,8/1/2018,1,51.9700012207031,51.439998626709,,35,
9/26/2016,9/1/2018,1,52.1199989318848,52.2200012207031,52.1800003051758,63,
9/26/2016,10/1/2018,1,52.2700004577637,51.3499984741211,,6,
9/26/2016,11/1/2018,1,52.439998626709,,,43,
9/26/2016,12/1/2018,1,52.6100006103516,52.9500007629395,51.4500007629395,4979,
9/26/2016,1/1/2019,1,52.6800003051758,52.5800018310547,52.5800018310547,44,
9/26/2016,2/1/2019,1,52.7700004577637,,,0,
9/26/2016,3/1/2019,1,52.8600006103516,,,0,
9/26/2016,4/1/2019,1,52.9599990844727,,,0,
9/26/2016,5/1/2019,1,53.0800018310547,,,0,
9/26/2016,6/1/2019,1,53.2200012207031,53.3899993896484,53,191,
9/26/2016,7/1/2019,1,53.2900009155273,,,0,
9/26/2016,8/1/2019,1,53.3899993896484,,,0,
9/26/2016,9/1/2019,1,53.5099983215332,,,0,
9/26/2016,10/1/2019,1,53.6500015258789,,,0,
9/26/2016,11/1/2019,1,53.7999992370605,,,0,
9/26/2016,12/1/2019,1,53.9700012207031,54.2799987792969,53.0400009155273,1898,
9/26/2016,1/1/2020,1,54.0400009155273,,,0,
9/26/2016,2/1/2020,1,54.1300010681152,,,0,
9/26/2016,3/1/2020,1,54.2299995422363,,,0,
9/26/2016,4/1/2020,1,54.3400001525879,,,0,
9/26/2016,5/1/2020,1,54.4700012207031,,,0,
9/26/2016,6/1/2020,1,54.6100006103516,,,0,
9/26/2016,7/1/2020,1,54.6399993896484,,,0,
9/26/2016,8/1/2020,1,54.7099990844727,,,0,
9/26/2016,9/1/2020,1,54.810001373291,,,0,
9/26/2016,10/1/2020,1,54.939998626709,,,0,
9/26/2016,11/1/2020,1,55.0800018310547,,,0,
9/26/2016,12/1/2020,1,55.2400016784668,55.4500007629395,55.2999992370606,425,
9/26/2016,1/1/2021,1,55.2900009155273,,,0,
9/26/2016,2/1/2021,1,55.3600006103516,,,0,
9/26/2016,3/1/2021,1,55.4500007629395,,,0,
9/26/2016,4/1/2021,1,55.560001373291,,,0,
9/26/2016,5/1/2021,1,55.689998626709,,,0,
9/26/2016,6/1/2021,1,55.8300018310547,,,0,
9/26/2016,7/1/2021,1,55.8300018310547,,,0,
9/26/2016,8/1/2021,1,55.8800010681152,,,0,
9/26/2016,9/1/2021,1,55.9599990844727,,,0,
9/26/2016,10/1/2021,1,56.0699996948242,,,0,
9/26/2016,11/1/2021,1,56.2099990844727,,,0,
9/26/2016,12/1/2021,1,56.3699989318848,55.6100006103516,,15,
9/26/2016,6/1/2022,1,56.8400001525879,,,0,
9/26/2016,12/1/2022,1,57.2700004577637,56.6699981689453,,0,
9/26/2016,6/1/2023,1,57.6800003051758,,,0,
9/26/2016,12/1/2023,1,58.0900001525879,57.1599998474121,,0,
9/26/2016,6/1/2024,1,58.2599983215332,,,0,
9/26/2016,12/1/2024,1,58.4199981689453,,,0,
9/26/2016,10/1/2016,3,1.44900000095367,1.46150004863739,1.39900004863739,17882,
9/26/2016,11/1/2016,3,1.45790004730225,1.4708000421524,1.40919995307922,46610,
9/26/2016,12/1/2016,3,1.47000002861023,1.48210000991821,1.42279994487762,19046,
9/26/2016,1/1/2017,3,1.48450005054474,1.49629998207092,1.43809998035431,9647,
9/26/2016,2/1/2017,3,1.49590003490448,1.50740003585815,1.45019996166229,6762,
9/26/2016,3/1/2017,3,1.50119996070862,1.51339995861053,1.45669996738434,6641,
9/26/2016,4/1/2017,3,1.4996999502182,1.51139998435974,1.45650005340576,2437,
9/26/2016,5/1/2017,3,1.50199997425079,1.51370000839233,1.49030005931854,444,
9/26/2016,6/1/2017,3,1.50639998912811,1.51859998703003,1.46570003032684,710,
9/26/2016,7/1/2017,3,1.51559996604919,,,69,
9/26/2016,8/1/2017,3,1.52639997005463,1.52670001983643,,49,
9/26/2016,9/1/2017,3,1.53830003738403,,,98,
9/26/2016,10/1/2017,3,1.55019998550415,1.5436999797821,,114,
9/26/2016,11/1/2017,3,1.56110000610352,1.55589997768402,,124,
9/26/2016,12/1/2017,3,1.57050001621246,1.58080005645752,1.53359997272491,809,
9/26/2016,1/1/2018,3,1.57969999313355,1.57159996032715,,7,
9/26/2016,2/1/2018,3,1.58399999141693,1.57599997520447,,2,
9/26/2016,3/1/2018,3,1.58299994468689,1.57400000095367,,0,
9/26/2016,4/1/2018,3,1.57850003242493,1.56729996204376,,0,
9/26/2016,5/1/2018,3,1.58249998092651,1.56949996948242,,0,
9/26/2016,6/1/2018,3,1.5900000333786,1.58850002288818,1.58850002288818,10,
9/26/2016,7/1/2018,3,1.60000002384186,1.58360004425049,,0,
9/26/2016,8/1/2018,3,1.6117000579834,1.58249998092651,,0,
9/26/2016,9/1/2018,3,1.62430000305176,,,0,
9/26/2016,10/1/2018,3,1.63510000705719,1.61349999904633,,0,
9/26/2016,11/1/2018,3,1.64489996433258,,,0,
9/26/2016,12/1/2018,3,1.65289998054504,1.65199995040894,,0,
9/26/2016,1/1/2019,3,1.66190004348755,,,0,
9/26/2016,2/1/2019,3,1.66690003871918,,,0,
9/26/2016,3/1/2019,3,1.66589999198914,,,0,
9/26/2016,4/1/2019,3,1.66139996051788,,,0,
9/26/2016,5/1/2019,3,1.66589999198914,,,0,
9/26/2016,6/1/2019,3,1.67340004444122,,,0,
9/26/2016,7/1/2019,3,1.68239998817444,,,0,
9/26/2016,8/1/2019,3,1.69190001487732,,,0,
9/26/2016,9/1/2019,3,1.70190000534058,,,0,
9/26/2016,10/1/2019,3,1.71039998531342,,,0,
9/26/2016,11/1/2019,3,1.7179000377655,,,0,
9/26/2016,12/1/2019,3,1.72389996051788,,,0,
9/26/2016,1/1/2020,3,1.73140001296997,,,0,
9/26/2016,10/1/2016,4,1.40240001678467,1.42050004005432,1.37020003795624,24422,
9/26/2016,11/1/2016,4,1.3856999874115,1.40279996395111,1.34990000724792,62114,
9/26/2016,12/1/2016,4,1.35899996757507,1.37269997596741,1.3231999874115,27111,
9/26/2016,1/1/2017,4,1.35389995574951,1.36520004272461,1.31669998168945,11801,
9/26/2016,2/1/2017,4,1.36559998989105,1.37559998035431,1.33010005950928,3859,
9/26/2016,3/1/2017,4,1.38909995555878,1.39869999885559,1.36259996891022,2736,
9/26/2016,4/1/2017,4,1.57290005683899,1.58200001716614,1.53659999370575,1240,
9/26/2016,5/1/2017,4,1.58360004425049,1.5929000377655,1.55719995498657,742,
9/26/2016,6/1/2017,4,1.58109998703003,1.59080004692078,1.5463000535965,1763,
9/26/2016,7/1/2017,4,1.57239997386932,1.5819000005722,1.56009995937347,288,
9/26/2016,8/1/2017,4,1.55809998512268,1.56780004501343,1.56550002098084,167,
9/26/2016,9/1/2017,4,1.5349999666214,1.53390002250671,,407,
9/26/2016,10/1/2017,4,1.41559994220734,1.41089999675751,,372,
9/26/2016,11/1/2017,4,1.39240002632141,1.38559997081757,,75,
9/26/2016,12/1/2017,4,1.38160002231598,1.38909995555878,1.34819996356964,314,
9/26/2016,1/1/2018,4,1.38660001754761,1.37609994411469,,5,
9/26/2016,2/1/2018,4,1.40359997749329,1.40090000629425,,0,
9/26/2016,3/1/2018,4,1.42809998989105,1.41250002384186,,0,
9/26/2016,4/1/2018,4,1.63259994983673,1.60699999332428,,0,
9/26/2016,5/1/2018,4,1.64230000972748,1.61310005187988,,0,
9/26/2016,6/1/2018,4,1.64230000972748,1.61749994754791,,0,
9/26/2016,7/1/2018,4,1.63139998912811,,,0,
9/26/2016,8/1/2018,4,1.61539995670319,,,0,
9/26/2016,9/1/2018,4,1.59130001068115,,,0,
9/26/2016,10/1/2018,4,1.45879995822907,,,0,
9/26/2016,11/1/2018,4,1.43130004405975,1.4021999835968,,0,
9/26/2016,12/1/2018,4,1.41460001468658,,,25,
9/26/2016,1/1/2019,4,1.42060005664825,,,0,
9/26/2016,2/1/2019,4,1.43560004234314,,,0,
9/26/2016,3/1/2019,4,1.46060001850128,,,0,
9/26/2016,4/1/2019,4,1.66939997673035,,,0,
9/26/2016,5/1/2019,4,1.67540001869202,,,0,
9/26/2016,6/1/2019,4,1.67190003395081,,,0,
9/26/2016,7/1/2019,4,1.65840005874634,,,0,
9/26/2016,8/1/2019,4,1.63789999485016,,,0,
9/26/2016,9/1/2019,4,1.61740005016327,,,0,
9/26/2016,10/1/2019,4,1.49890005588532,,,0,
9/26/2016,11/1/2019,4,1.47339999675751,,,0,
9/26/2016,12/1/2019,4,1.45790004730225,,,0,
9/26/2016,1/1/2020,4,1.46290004253387,,,0,
9/27/2016,11/1/2016,1,44.6699981689453,45.9599990844727,44.189998626709,621470,
9/27/2016,12/1/2016,1,45.2400016784668,46.5099983215332,44.7599983215332,153956,
9/27/2016,1/1/2017,1,45.8199996948242,47.0900001525879,45.3499984741211,53987,
9/27/2016,2/1/2017,1,46.3800010681152,47.6300010681152,45.9500007629395,19623,
9/27/2016,3/1/2017,1,46.9199981689453,48.2000007629395,46.5,24693,
9/27/2016,4/1/2017,1,47.3899993896484,48.6599998474121,46.9900016784668,15535,
9/27/2016,5/1/2017,1,47.7900009155273,49,47.4599990844727,9146,
9/27/2016,6/1/2017,1,48.1300010681152,49.3899993896484,47.7299995422363,26786,
9/27/2016,7/1/2017,1,48.4300003051758,49.3800010681152,48.0699996948242,3437,
9/27/2016,8/1/2017,1,48.7000007629395,49.8699989318848,48.4199981689453,2082,
9/27/2016,9/1/2017,1,48.9599990844727,49.5699996948242,48.6500015258789,4110,
9/27/2016,10/1/2017,1,49.2000007629395,49.3400001525879,49.1599998474121,1627,
9/27/2016,11/1/2017,1,49.439998626709,,49.6300010681152,1262,
9/27/2016,12/1/2017,1,49.6800003051758,50.8400001525879,49.2799987792969,31085,
9/27/2016,1/1/2018,1,49.8499984741211,,50.0299987792969,573,
9/27/2016,2/1/2018,1,50.0200004577637,,50.310001373291,174,
9/27/2016,3/1/2018,1,50.189998626709,,50.5999984741211,828,
9/27/2016,4/1/2018,1,50.3499984741211,,50.7799987792969,48,
9/27/2016,5/1/2018,1,50.5099983215332,,50.9500007629395,41,
9/27/2016,6/1/2018,1,50.6800003051758,51.7000007629395,50.2999992370606,1964,
9/27/2016,7/1/2018,1,50.8199996948242,,51.4099998474121,37,
9/27/2016,8/1/2018,1,50.9599990844727,,51.4799995422363,20,
9/27/2016,9/1/2018,1,51.1199989318848,,51.3300018310547,328,
9/27/2016,10/1/2018,1,51.2799987792969,,52.189998626709,80,
9/27/2016,11/1/2018,1,51.4599990844727,,,32,
9/27/2016,12/1/2018,1,51.6399993896484,52.5699996948242,51.2700004577637,4532,
9/27/2016,1/1/2019,1,51.7200012207031,,,0,
9/27/2016,2/1/2019,1,51.810001373291,,,0,
9/27/2016,3/1/2019,1,51.9099998474121,,,0,
9/27/2016,4/1/2019,1,52.0200004577637,,,0,
9/27/2016,5/1/2019,1,52.1500015258789,,,0,
9/27/2016,6/1/2019,1,52.2999992370606,52.0499992370606,52.0499992370606,125,
9/27/2016,7/1/2019,1,52.3800010681152,,,0,
9/27/2016,8/1/2019,1,52.4799995422363,,,0,
9/27/2016,9/1/2019,1,52.6100006103516,,,0,
9/27/2016,10/1/2019,1,52.7599983215332,,,0,
9/27/2016,11/1/2019,1,52.9199981689453,,,0,
9/27/2016,12/1/2019,1,53.0900001525879,53.7099990844727,52.7400016784668,597,
9/27/2016,1/1/2020,1,53.1599998474121,,,0,
9/27/2016,2/1/2020,1,53.25,,,0,
9/27/2016,3/1/2020,1,53.3600006103516,,,0,
9/27/2016,4/1/2020,1,53.4700012207031,,,0,
9/27/2016,5/1/2020,1,53.5999984741211,,,0,
9/27/2016,6/1/2020,1,53.75,,,0,
9/27/2016,7/1/2020,1,53.7799987792969,,,0,
9/27/2016,8/1/2020,1,53.8499984741211,,,0,
9/27/2016,9/1/2020,1,53.9500007629395,,,0,
9/27/2016,10/1/2020,1,54.0800018310547,,,0,
9/27/2016,11/1/2020,1,54.2299995422363,,,0,
9/27/2016,12/1/2020,1,54.3899993896484,54.4199981689453,54.0499992370606,102,
9/27/2016,1/1/2021,1,54.439998626709,,,0,
9/27/2016,2/1/2021,1,54.5099983215332,,,0,
9/27/2016,3/1/2021,1,54.5999984741211,,,0,
9/27/2016,4/1/2021,1,54.7099990844727,,,0,
9/27/2016,5/1/2021,1,54.8400001525879,,,0,
9/27/2016,6/1/2021,1,54.9799995422363,,,0,
9/27/2016,7/1/2021,1,54.9799995422363,,,0,
9/27/2016,8/1/2021,1,55.0299987792969,,,0,
9/27/2016,9/1/2021,1,55.1100006103516,,,0,
9/27/2016,10/1/2021,1,55.2200012207031,,,0,
9/27/2016,11/1/2021,1,55.3600006103516,,,0,
9/27/2016,12/1/2021,1,55.5200004577637,,56.3499984741211,6,
9/27/2016,6/1/2022,1,55.9900016784668,,,0,
9/27/2016,12/1/2022,1,56.4199981689453,,57.2099990844727,0,
9/27/2016,6/1/2023,1,56.8300018310547,,,0,
9/27/2016,12/1/2023,1,57.2400016784668,,,0,
9/27/2016,6/1/2024,1,57.4099998474121,,,0,
9/27/2016,12/1/2024,1,57.5699996948242,,,0,
9/27/2016,10/1/2016,3,1.40989995002747,1.44570004940033,1.3967000246048,22084,
9/27/2016,11/1/2016,3,1.416100025177,1.45500004291534,1.40439999103546,62914,
9/27/2016,12/1/2016,3,1.42840003967285,1.46700000762939,1.41799998283386,30097,
9/27/2016,1/1/2017,3,1.44289994239807,1.48049998283386,1.43389999866486,11162,
9/27/2016,2/1/2017,3,1.45469999313355,1.48769998550415,1.44609999656677,4959,
9/27/2016,3/1/2017,3,1.46060001850128,1.49100005626678,1.45299994945526,3193,
9/27/2016,4/1/2017,3,1.45980000495911,1.47399997711182,1.45360004901886,1832,
9/27/2016,5/1/2017,3,1.46319997310638,1.47710001468658,1.45780003070831,1792,
9/27/2016,6/1/2017,3,1.46889996528626,1.49469995498657,1.46140003204346,3330,
9/27/2016,7/1/2017,3,1.47899997234344,1.48570001125336,1.47759997844696,164,
9/27/2016,8/1/2017,3,1.49070000648499,1.50199997425079,1.49570000171661,137,
9/27/2016,9/1/2017,3,1.50360000133514,1.49849998950958,1.49849998950958,139,
9/27/2016,10/1/2017,3,1.51610004901886,,1.52629995346069,239,
9/27/2016,11/1/2017,3,1.5275000333786,1.53610002994537,1.53509998321533,582,
9/27/2016,12/1/2017,3,1.53740000724792,1.5576000213623,1.52839994430542,2772,
9/27/2016,1/1/2018,3,1.54760003089905,,1.55799996852875,437,
9/27/2016,2/1/2018,3,1.55229997634888,,1.56149995326996,171,
9/27/2016,3/1/2018,3,1.55130004882813,,1.56270003318787,8,
9/27/2016,4/1/2018,3,1.54729998111725,,1.56159996986389,7,
9/27/2016,5/1/2018,3,1.55130004882813,,1.56900000572205,0,
9/27/2016,6/1/2018,3,1.55879998207092,1.57050001621246,1.567999958992,8,
9/27/2016,7/1/2018,3,1.56930005550385,,1.59700000286102,0,
9/27/2016,8/1/2018,3,1.5813000202179,,,0,
9/27/2016,9/1/2018,3,1.59430003166199,,,0,
9/27/2016,10/1/2018,3,1.605299949646,,1.61000001430511,0,
9/27/2016,11/1/2018,3,1.61530005931854,,1.63460004329681,0,
9/27/2016,12/1/2018,3,1.62380003929138,1.63180005550385,1.61899995803833,409,
9/27/2016,1/1/2019,3,1.6327999830246,,,0,
9/27/2016,2/1/2019,3,1.63779997825623,,,0,
9/27/2016,3/1/2019,3,1.63680005073547,,,0,
9/27/2016,4/1/2019,3,1.63230001926422,,,0,
9/27/2016,5/1/2019,3,1.63680005073547,,,0,
9/27/2016,6/1/2019,3,1.64429998397827,,,0,
9/27/2016,7/1/2019,3,1.65330004692078,,,0,
9/27/2016,8/1/2019,3,1.66279995441437,,,0,
9/27/2016,9/1/2019,3,1.67279994487762,,,0,
9/27/2016,10/1/2019,3,1.68130004405975,,,0,
9/27/2016,11/1/2019,3,1.68879997730255,,,0,
9/27/2016,12/1/2019,3,1.69480001926422,,,0,
9/27/2016,1/1/2020,3,1.70229995250702,,,0,
9/27/2016,10/1/2016,4,1.39370000362396,1.41180002689362,1.36549997329712,31381,
9/27/2016,11/1/2016,4,1.36259996891022,1.38440001010895,1.34710001945496,73711,
9/27/2016,12/1/2016,4,1.33340001106262,1.35679996013641,1.32019996643066,31365,
9/27/2016,1/1/2017,4,1.32809996604919,1.34979999065399,1.31490004062653,14314,
9/27/2016,2/1/2017,4,1.33940005302429,1.34619998931885,1.32650005817413,4251,
9/27/2016,3/1/2017,4,1.36240005493164,1.36930000782013,1.35000002384186,2186,
9/27/2016,4/1/2017,4,1.54509997367859,1.5621999502182,1.53390002250671,1112,
9/27/2016,5/1/2017,4,1.55560004711151,1.56079995632172,1.54530000686646,754,
9/27/2016,6/1/2017,4,1.55270004272461,1.57539999485016,1.54089999198914,1088,
9/27/2016,7/1/2017,4,1.54390001296997,1.55030000209808,1.53659999370575,257,
9/27/2016,8/1/2017,4,1.52950000762939,1.53480005264282,1.53480005264282,177,
9/27/2016,9/1/2017,4,1.50639998912811,1.5,1.5,96,
9/27/2016,10/1/2017,4,1.38699996471405,1.38139998912811,1.37999999523163,91,
9/27/2016,11/1/2017,4,1.36380004882813,,1.36790001392365,94,
9/27/2016,12/1/2017,4,1.35280001163483,1.36230003833771,1.34210002422333,408,
9/27/2016,1/1/2018,4,1.35780000686646,,1.36459994316101,0,
9/27/2016,2/1/2018,4,1.37430000305176,,1.37310004234314,0,
9/27/2016,3/1/2018,4,1.39880001544952,,1.4099999666214,0,
9/27/2016,4/1/2018,4,1.60380005836487,,1.61570000648499,0,
9/27/2016,5/1/2018,4,1.61349999904633,,1.62750005722046,0,
9/27/2016,6/1/2018,4,1.61349999904633,,1.6298999786377,0,
9/27/2016,7/1/2018,4,1.60259997844696,,1.6217999458313,0,
9/27/2016,8/1/2018,4,1.58659994602203,,1.60800004005432,0,
9/27/2016,9/1/2018,4,1.5625,,1.58720004558563,0,
9/27/2016,10/1/2018,4,1.43050003051758,,1.45379996299744,0,
9/27/2016,11/1/2018,4,1.40299999713898,,1.42470002174377,0,
9/27/2016,12/1/2018,4,1.38629996776581,1.39540004730225,1.38069999217987,14,
9/27/2016,1/1/2019,4,1.39230000972748,,,0,
9/27/2016,2/1/2019,4,1.40729999542236,,,0,
9/27/2016,3/1/2019,4,1.43229997158051,,,0,
9/27/2016,4/1/2019,4,1.64110004901886,,,0,
9/27/2016,5/1/2019,4,1.64709997177124,,,0,
9/27/2016,6/1/2019,4,1.64359998703003,,,0,
9/27/2016,7/1/2019,4,1.63010001182556,,,0,
9/27/2016,8/1/2019,4,1.60959994792938,,,0,
9/27/2016,9/1/2019,4,1.58910000324249,,,0,
9/27/2016,10/1/2019,4,1.47060000896454,,,0,
9/27/2016,11/1/2019,4,1.44509994983673,,,0,
9/27/2016,12/1/2019,4,1.42960000038147,,,0,
9/27/2016,1/1/2020,4,1.4345999956131,,,0,
9/28/2016,11/1/2016,1,47.0499992370606,47.4500007629395,44.3499984741211,1003948,
9/28/2016,12/1/2016,1,47.6500015258789,48.0400009155273,44.939998626709,311305,
9/28/2016,1/1/2017,1,48.2200012207031,48.5800018310547,45.560001373291,84681,
9/28/2016,2/1/2017,1,48.7400016784668,49.0800018310547,46.1399993896484,33299,
9/28/2016,3/1/2017,1,49.2299995422363,49.5699996948242,46.6699981689453,42450,
9/28/2016,4/1/2017,1,49.6500015258789,50,47.1800003051758,23002,
9/28/2016,5/1/2017,1,50,50.1800003051758,47.6500015258789,17967,
9/28/2016,6/1/2017,1,50.2900009155273,50.6199989318848,47.9199981689453,55839,
9/28/2016,7/1/2017,1,50.5499992370605,50.7000007629395,48.25,7483,
9/28/2016,8/1/2017,1,50.7900009155273,51,48.5499992370606,4399,
9/28/2016,9/1/2017,1,51.0099983215332,51.2400016784668,48.7999992370605,6639,
9/28/2016,10/1/2017,1,51.2200012207031,50.9799995422363,49.4300003051758,2496,
9/28/2016,11/1/2017,1,51.4300003051758,51.1500015258789,,1299,
9/28/2016,12/1/2017,1,51.6399993896484,51.939998626709,49.5,53231,
9/28/2016,1/1/2018,1,51.7900009155273,51.5299987792969,,287,
9/28/2016,2/1/2018,1,51.9300003051758,51.560001373291,51.3400001525879,248,
9/28/2016,3/1/2018,1,52.0800018310547,51.5400009155273,,369,
9/28/2016,4/1/2018,1,52.2200012207031,51.6699981689453,51.0200004577637,60,
9/28/2016,5/1/2018,1,52.3600006103516,51.8199996948242,,30,
9/28/2016,6/1/2018,1,52.5099983215332,52.5499992370605,50.6199989318848,3736,
9/28/2016,7/1/2018,1,52.6300010681152,51.9599990844727,,54,
9/28/2016,8/1/2018,1,52.75,52.1599998474121,,53,
9/28/2016,9/1/2018,1,52.8899993896484,52.6100006103516,,40,
9/28/2016,10/1/2018,1,53.0299987792969,52.0400009155273,,36,
9/28/2016,11/1/2018,1,53.189998626709,,,42,
9/28/2016,12/1/2018,1,53.3600006103516,53.5499992370606,51.5099983215332,7696,
9/28/2016,1/1/2019,1,53.4300003051758,,,0,
9/28/2016,2/1/2019,1,53.5,,,0,
9/28/2016,3/1/2019,1,53.5900001525879,,,0,
9/28/2016,4/1/2019,1,53.6800003051758,,,0,
9/28/2016,5/1/2019,1,53.7999992370605,,,0,
9/28/2016,6/1/2019,1,53.939998626709,54.0699996948242,53.8300018310547,153,
9/28/2016,7/1/2019,1,54.0099983215332,,,0,
9/28/2016,8/1/2019,1,54.0999984741211,,,0,
9/28/2016,9/1/2019,1,54.2099990844727,,,0,
9/28/2016,10/1/2019,1,54.3400001525879,,,0,
9/28/2016,11/1/2019,1,54.4799995422363,,,0,
9/28/2016,12/1/2019,1,54.6399993896484,54.3400001525879,52.9599990844727,994,
9/28/2016,1/1/2020,1,54.7000007629395,,,0,
9/28/2016,2/1/2020,1,54.7799987792969,,,0,
9/28/2016,3/1/2020,1,54.8800010681152,,,0,
9/28/2016,4/1/2020,1,54.9799995422363,,,0,
9/28/2016,5/1/2020,1,55.0999984741211,,,0,
9/28/2016,6/1/2020,1,55.2400016784668,,,60,
9/28/2016,7/1/2020,1,55.2599983215332,,,0,
9/28/2016,8/1/2020,1,55.3199996948242,,,0,
9/28/2016,9/1/2020,1,55.4099998474121,,,0,
9/28/2016,10/1/2020,1,55.5299987792969,,,0,
9/28/2016,11/1/2020,1,55.6699981689453,,,0,
9/28/2016,12/1/2020,1,55.8300018310547,55.6300010681152,,190,
9/28/2016,1/1/2021,1,55.8800010681152,,,0,
9/28/2016,2/1/2021,1,55.939998626709,,,0,
9/28/2016,3/1/2021,1,56.0200004577637,,,0,
9/28/2016,4/1/2021,1,56.1199989318848,,,0,
9/28/2016,5/1/2021,1,56.2400016784668,,,0,
9/28/2016,6/1/2021,1,56.3699989318848,,,0,
9/28/2016,7/1/2021,1,56.3699989318848,,,0,
9/28/2016,8/1/2021,1,56.4099998474121,,,0,
9/28/2016,9/1/2021,1,56.4799995422363,,,0,
9/28/2016,10/1/2021,1,56.5800018310547,,,0,
9/28/2016,11/1/2021,1,56.7099990844727,,,0,
9/28/2016,12/1/2021,1,56.8600006103516,55.9900016784668,,3,
9/28/2016,6/1/2022,1,57.3300018310547,,,0,
9/28/2016,12/1/2022,1,57.7599983215332,57.060001373291,56.75,1,
9/28/2016,6/1/2023,1,58.1699981689453,,,0,
9/28/2016,12/1/2023,1,58.5800018310547,57.5499992370605,,0,
9/28/2016,6/1/2024,1,58.75,,,0,
9/28/2016,12/1/2024,1,58.9099998474121,58.7700004577637,58.7700004577637,1,
9/28/2016,10/1/2016,3,1.49100005626678,1.49500000476837,1.41019999980927,17485,
9/28/2016,11/1/2016,3,1.49559998512268,1.50049996376038,1.41589999198914,78504,
9/28/2016,12/1/2016,3,1.50590002536774,1.51090002059937,1.42729997634888,44059,
9/28/2016,1/1/2017,3,1.51950001716614,1.52470004558563,1.44149994850159,20470,
9/28/2016,2/1/2017,3,1.53020000457764,1.5349999666214,1.45360004901886,8523,
9/28/2016,3/1/2017,3,1.53519999980927,1.53869998455048,1.46109998226166,7411,
9/28/2016,4/1/2017,3,1.53349995613098,1.53639996051788,1.46039998531342,1832,
9/28/2016,5/1/2017,3,1.53569996356964,1.53639996051788,1.46619999408722,1232,
9/28/2016,6/1/2017,3,1.53999996185303,1.54250001907349,1.46840000152588,3324,
9/28/2016,7/1/2017,3,1.5489000082016,1.54900002479553,1.50199997425079,258,
9/28/2016,8/1/2017,3,1.55949997901917,1.55980002880096,1.54970002174377,134,
9/28/2016,9/1/2017,3,1.57140004634857,1.57219994068146,1.50740003585815,135,
9/28/2016,10/1/2017,3,1.58309996128082,1.56910002231598,,241,
9/28/2016,11/1/2017,3,1.59379994869232,1.58200001716614,1.53470003604889,565,
9/28/2016,12/1/2017,3,1.60350000858307,1.60590004920959,1.53540003299713,5516,
9/28/2016,1/1/2018,3,1.61360001564026,1.59889996051788,1.55200004577637,282,
9/28/2016,2/1/2018,3,1.61810004711151,1.60420000553131,,10,
9/28/2016,3/1/2018,3,1.6168999671936,1.60220003128052,,38,
9/28/2016,4/1/2018,3,1.61300003528595,1.59759998321533,,35,
9/28/2016,5/1/2018,3,1.61600005626678,1.6003999710083,,2,
9/28/2016,6/1/2018,3,1.62249994277954,,,57,
9/28/2016,7/1/2018,3,1.63250005245209,1.61370003223419,,17,
9/28/2016,8/1/2018,3,1.6434999704361,1.61259996891022,,0,
9/28/2016,9/1/2018,3,1.65550005435944,1.61090004444122,,0,
9/28/2016,10/1/2018,3,1.66550004482269,1.64479994773865,,0,
9/28/2016,11/1/2018,3,1.67449998855591,1.65460002422333,,0,
9/28/2016,12/1/2018,3,1.68250000476837,,,53,
9/28/2016,1/1/2019,3,1.69099998474121,,,0,
9/28/2016,2/1/2019,3,1.69550001621246,,,0,
9/28/2016,3/1/2019,3,1.69400000572205,,,0,
9/28/2016,4/1/2019,3,1.68900001049042,,,0,
9/28/2016,5/1/2019,3,1.692999958992,,,0,
9/28/2016,6/1/2019,3,1.70000004768372,,,0,
9/28/2016,7/1/2019,3,1.70850002765656,,,0,
9/28/2016,8/1/2019,3,1.71749997138977,,,0,
9/28/2016,9/1/2019,3,1.72699999809265,,,0,
9/28/2016,10/1/2019,3,1.73500001430511,,,0,
9/28/2016,11/1/2019,3,1.74199998378754,,,0,
9/28/2016,12/1/2019,3,1.74749994277954,,,0,
9/28/2016,1/1/2020,3,1.75450003147125,,,0,
9/28/2016,10/1/2016,4,1.47769999504089,1.4867000579834,1.39199995994568,27567,
9/28/2016,11/1/2016,4,1.43850004673004,1.44669997692108,1.35959994792938,112368,
9/28/2016,12/1/2016,4,1.4025000333786,1.40929996967316,1.32819998264313,69732,
9/28/2016,1/1/2017,4,1.39569997787476,1.40139997005463,1.32130002975464,25741,
9/28/2016,2/1/2017,4,1.40600001811981,1.41110002994537,1.33360004425049,9544,
9/28/2016,3/1/2017,4,1.42830002307892,1.43359994888306,1.3561999797821,6490,
9/28/2016,4/1/2017,4,1.60989999771118,1.61349999904633,1.54229998588562,2387,
9/28/2016,5/1/2017,4,1.61960005760193,1.62300002574921,1.55260002613068,1909,
9/28/2016,6/1/2017,4,1.61590003967285,1.61969995498657,1.54949998855591,1887,
9/28/2016,7/1/2017,4,1.60640001296997,1.60179996490479,1.54240000247955,483,
9/28/2016,8/1/2017,4,1.59130001068115,1.55229997634888,1.55019998550415,176,
9/28/2016,9/1/2017,4,1.56729996204376,1.52569997310638,,153,
9/28/2016,10/1/2017,4,1.44719994068146,1.43739998340607,,212,
9/28/2016,11/1/2017,4,1.42330002784729,1.41159999370575,,245,
9/28/2016,12/1/2017,4,1.41120004653931,1.41400003433228,1.34759998321533,758,
9/28/2016,1/1/2018,4,1.41620004177094,1.40160000324249,,1,
9/28/2016,2/1/2018,4,1.4316999912262,1.4239000082016,,1,
9/28/2016,3/1/2018,4,1.45570003986359,1.43540000915527,,0,
9/28/2016,4/1/2018,4,1.65970003604889,1.62520003318787,,0,
9/28/2016,5/1/2018,4,1.66890001296997,1.63250005245209,,0,
9/28/2016,6/1/2018,4,1.66820001602173,1.63100004196167,,0,
9/28/2016,7/1/2018,4,1.65659999847412,1.6117000579834,,0,
9/28/2016,8/1/2018,4,1.63979995250702,1.58920001983643,,0,
9/28/2016,9/1/2018,4,1.61489999294281,,,0,
9/28/2016,10/1/2018,4,1.48189997673035,1.43840003013611,,0,
9/28/2016,11/1/2018,4,1.45360004901886,1.41840004920959,,0,
9/28/2016,12/1/2018,4,1.43610000610352,,,13,
9/28/2016,1/1/2019,4,1.44210004806519,,,0,
9/28/2016,2/1/2019,4,1.45710003376007,,,0,
9/28/2016,3/1/2019,4,1.48210000991821,,,0,
9/28/2016,4/1/2019,4,1.69089996814728,,,0,
9/28/2016,5/1/2019,4,1.69690001010895,,,0,
9/28/2016,6/1/2019,4,1.69340002536774,,,0,
9/28/2016,7/1/2019,4,1.67990005016327,,,0,
9/28/2016,8/1/2019,4,1.65939998626709,,,0,
9/28/2016,9/1/2019,4,1.6389000415802,,,0,
9/28/2016,10/1/2019,4,1.52040004730225,,,0,
9/28/2016,11/1/2019,4,1.49489998817444,,,0,
9/28/2016,12/1/2019,4,1.47940003871918,,,0,
9/28/2016,1/1/2020,4,1.48440003395081,,,0,
9/29/2016,11/1/2016,1,47.8300018310547,48.3199996948242,46.5999984741211,688385,
9/29/2016,12/1/2016,1,48.4000015258789,48.9000015258789,47.1599998474121,236512,
9/29/2016,1/1/2017,1,48.9700012207031,49.4799995422363,47.7200012207031,72309,
9/29/2016,2/1/2017,1,49.4900016784668,49.9700012207031,48.2200012207031,27775,
9/29/2016,3/1/2017,1,49.9700012207031,50.4799995422363,48.689998626709,39489,
9/29/2016,4/1/2017,1,50.3699989318848,50.8199996948242,49.25,16280,
9/29/2016,5/1/2017,1,50.7000007629395,51.1699981689453,49.6199989318848,13293,
9/29/2016,6/1/2017,1,50.9599990844727,51.4599990844727,49.7799987792969,49823,
9/29/2016,7/1/2017,1,51.189998626709,51.5999984741211,50.0800018310547,5388,
9/29/2016,8/1/2017,1,51.3899993896484,51.7200012207031,50.4199981689453,5574,
9/29/2016,9/1/2017,1,51.5699996948242,51.9000015258789,50.6500015258789,12120,
9/29/2016,10/1/2017,1,51.7400016784668,52.1599998474121,50.9300003051758,3225,
9/29/2016,11/1/2017,1,51.9199981689453,51.9099998474121,51.8800010681152,1601,
9/29/2016,12/1/2017,1,52.1100006103516,52.5800018310547,51.1399993896484,54051,
9/29/2016,1/1/2018,1,52.2400016784668,52.1599998474121,,674,
9/29/2016,2/1/2018,1,52.3699989318848,52.1699981689453,51.7000007629395,240,
9/29/2016,3/1/2018,1,52.5099983215332,52.7099990844727,52.6800003051758,521,
9/29/2016,4/1/2018,1,52.6399993896484,52.2799987792969,,68,
9/29/2016,5/1/2018,1,52.7700004577637,52.4099998474121,,63,
9/29/2016,6/1/2018,1,52.9099998474121,53.3600006103516,52.1100006103516,5505,
9/29/2016,7/1/2018,1,53.0200004577637,,,60,
9/29/2016,8/1/2018,1,53.1399993896484,,,25,
9/29/2016,9/1/2018,1,53.2700004577637,53.1300010681152,,89,
9/29/2016,10/1/2018,1,53.4000015258789,,,24,
9/29/2016,11/1/2018,1,53.5499992370606,,,41,
9/29/2016,12/1/2018,1,53.7099990844727,54.1599998474121,52.9500007629395,8453,
9/29/2016,1/1/2019,1,53.7700004577637,,,24,
9/29/2016,2/1/2019,1,53.8300018310547,,,0,
9/29/2016,3/1/2019,1,53.9099998474121,,,0,
9/29/2016,4/1/2019,1,53.9900016784668,,,0,
9/29/2016,5/1/2019,1,54.0999984741211,,,0,
9/29/2016,6/1/2019,1,54.2299995422363,54,53.2299995422363,267,
9/29/2016,7/1/2019,1,54.2900009155273,,,0,
9/29/2016,8/1/2019,1,54.3800010681152,,,0,
9/29/2016,9/1/2019,1,54.4900016784668,,,0,
9/29/2016,10/1/2019,1,54.6100006103516,,,0,
9/29/2016,11/1/2019,1,54.75,,,0,
9/29/2016,12/1/2019,1,54.9099998474121,55.1399993896484,54.5099983215332,666,
9/29/2016,1/1/2020,1,54.9700012207031,,,0,
9/29/2016,2/1/2020,1,55.0499992370605,,,0,
9/29/2016,3/1/2020,1,55.1399993896484,,,0,
9/29/2016,4/1/2020,1,55.2400016784668,,,0,
9/29/2016,5/1/2020,1,55.3600006103516,,,0,
9/29/2016,6/1/2020,1,55.5,,,0,
9/29/2016,7/1/2020,1,55.5200004577637,,,0,
9/29/2016,8/1/2020,1,55.5699996948242,,,0,
9/29/2016,9/1/2020,1,55.6599998474121,,,0,
9/29/2016,10/1/2020,1,55.7700004577637,,,0,
9/29/2016,11/1/2020,1,55.9099998474121,,,0,
9/29/2016,12/1/2020,1,56.0699996948242,56.2900009155274,55.810001373291,75,
9/29/2016,1/1/2021,1,56.1199989318848,,,0,
9/29/2016,2/1/2021,1,56.1800003051758,,,0,
9/29/2016,3/1/2021,1,56.2599983215332,,,0,
9/29/2016,4/1/2021,1,56.3600006103516,,,0,
9/29/2016,5/1/2021,1,56.4799995422363,,,0,
9/29/2016,6/1/2021,1,56.6100006103516,,,0,
9/29/2016,7/1/2021,1,56.6100006103516,,,0,
9/29/2016,8/1/2021,1,56.6500015258789,,,0,
9/29/2016,9/1/2021,1,56.7200012207031,,,0,
9/29/2016,10/1/2021,1,56.8199996948242,,,0,
9/29/2016,11/1/2021,1,56.9500007629395,,,0,
9/29/2016,12/1/2021,1,57.0999984741211,,,5,
9/29/2016,6/1/2022,1,57.5699996948242,,,0,
9/29/2016,12/1/2022,1,58,,,0,
9/29/2016,6/1/2023,1,58.4099998474121,,,0,
9/29/2016,12/1/2023,1,58.8199996948242,,,0,
9/29/2016,6/1/2024,1,58.9900016784668,,,0,
9/29/2016,12/1/2024,1,59.1500015258789,,,0,
9/29/2016,10/1/2016,3,1.51020002365112,1.52880001068115,1.47520005702972,15717,
9/29/2016,11/1/2016,3,1.51909995079041,1.53559994697571,1.48000001907349,57078,
9/29/2016,12/1/2016,3,1.52970004081726,1.54540002346039,1.49049997329712,28559,
9/29/2016,1/1/2017,3,1.54320001602173,1.55889999866486,1.50390005111694,12243,
9/29/2016,2/1/2017,3,1.55369997024536,1.56869995594025,1.51839995384216,6095,
9/29/2016,3/1/2017,3,1.55840003490448,1.57309997081757,1.52320003509521,5377,
9/29/2016,4/1/2017,3,1.55620002746582,1.56669998168945,1.51839995384216,1569,
9/29/2016,5/1/2017,3,1.55789995193481,1.567999958992,1.53190004825592,624,
9/29/2016,6/1/2017,3,1.56200003623962,1.57630002498627,1.52530002593994,2926,
9/29/2016,7/1/2017,3,1.57079994678497,1.57720005512238,1.56400001049042,182,
9/29/2016,8/1/2017,3,1.58150005340576,1.58510005474091,1.57500004768372,75,
9/29/2016,9/1/2017,3,1.59340000152588,1.58449995517731,,42,
9/29/2016,10/1/2017,3,1.60520005226135,1.6003999710083,,113,
9/29/2016,11/1/2017,3,1.61609995365143,1.61249995231628,,127,
9/29/2016,12/1/2017,3,1.62569999694824,1.63900005817413,1.58980000019074,1853,
9/29/2016,1/1/2018,3,1.63559997081757,1.62929999828339,,13,
9/29/2016,2/1/2018,3,1.63960003852844,1.63429999351501,,2,
9/29/2016,3/1/2018,3,1.63810002803803,1.63220000267029,,2,
9/29/2016,4/1/2018,3,1.63380002975464,1.62619996070862,,1,
9/29/2016,5/1/2018,3,1.63629996776581,1.62720000743866,,0,
9/29/2016,6/1/2018,3,1.64279997348785,,,0,
9/29/2016,7/1/2018,3,1.65279996395111,1.63730001449585,,0,
9/29/2016,8/1/2018,3,1.66330003738403,,,0,
9/29/2016,9/1/2018,3,1.67480003833771,,,0,
9/29/2016,10/1/2018,3,1.6842999458313,,,0,
9/29/2016,11/1/2018,3,1.69280004501343,,,0,
9/29/2016,12/1/2018,3,1.70029997825623,,,0,
9/29/2016,1/1/2019,3,1.70879995822907,,,0,
9/29/2016,2/1/2019,3,1.71329998970032,,,0,
9/29/2016,3/1/2019,3,1.7117999792099,,,0,
9/29/2016,4/1/2019,3,1.70679998397827,,,0,
9/29/2016,5/1/2019,3,1.71080005168915,,,0,
9/29/2016,6/1/2019,3,1.71780002117157,,,0,
9/29/2016,7/1/2019,3,1.72630000114441,,,0,
9/29/2016,8/1/2019,3,1.73529994487762,,,0,
9/29/2016,9/1/2019,3,1.74479997158051,,,0,
9/29/2016,10/1/2019,3,1.75279998779297,,,0,
9/29/2016,11/1/2019,3,1.75979995727539,,,0,
9/29/2016,12/1/2019,3,1.76530003547668,,,0,
9/29/2016,1/1/2020,3,1.77230000495911,,,0,
9/29/2016,10/1/2016,4,1.46679997444153,1.48549997806549,1.44889998435974,18172,
9/29/2016,11/1/2016,4,1.44210004806519,1.45500004291534,1.41519999504089,71037,
9/29/2016,12/1/2016,4,1.41419994831085,1.42630004882813,1.38030004501343,40281,
9/29/2016,1/1/2017,4,1.41069996356964,1.42260003089905,1.37450003623962,19943,
9/29/2016,2/1/2017,4,1.42279994487762,1.43480002880096,1.38580000400543,6815,
9/29/2016,3/1/2017,4,1.44579994678497,1.45850002765656,1.40900003910065,5476,
9/29/2016,4/1/2017,4,1.62699997425079,1.63999998569489,1.5958000421524,2490,
9/29/2016,5/1/2017,4,1.63639998435974,1.65020000934601,1.61000001430511,1061,
9/29/2016,6/1/2017,4,1.63259994983673,1.64619994163513,1.59930002689362,1619,
9/29/2016,7/1/2017,4,1.62290000915527,1.62189996242523,1.62189996242523,230,
9/29/2016,8/1/2017,4,1.60780000686646,1.60350000858307,1.60350000858307,319,
9/29/2016,9/1/2017,4,1.58369994163513,1.57669997215271,,172,
9/29/2016,10/1/2017,4,1.46329998970032,1.46270000934601,,83,
9/29/2016,11/1/2017,4,1.43959999084473,1.43710005283356,,89,
9/29/2016,12/1/2017,4,1.42750000953674,1.43939995765686,1.39320003986359,594,
9/29/2016,1/1/2018,4,1.43239998817444,1.42639994621277,,4,
9/29/2016,2/1/2018,4,1.44790005683899,1.44969999790192,,0,
9/29/2016,3/1/2018,4,1.47189998626709,1.46130001544952,,0,
9/29/2016,4/1/2018,4,1.67540001869202,,,0,
9/29/2016,5/1/2018,4,1.68439996242523,,,0,
9/29/2016,6/1/2018,4,1.68350005149841,,,0,
9/29/2016,7/1/2018,4,1.67149996757507,,,0,
9/29/2016,8/1/2018,4,1.65450000762939,,,0,
9/29/2016,9/1/2018,4,1.62950003147125,,,0,
9/29/2016,10/1/2018,4,1.49600005149841,,,0,
9/29/2016,11/1/2018,4,1.46749997138977,,,0,
9/29/2016,12/1/2018,4,1.44949996471405,,,5,
9/29/2016,1/1/2019,4,1.45550000667572,,,0,
9/29/2016,2/1/2019,4,1.47049999237061,,,0,
9/29/2016,3/1/2019,4,1.49549996852875,,,0,
9/29/2016,4/1/2019,4,1.7043000459671,,,0,
9/29/2016,5/1/2019,4,1.71029996871948,,,0,
9/29/2016,6/1/2019,4,1.70679998397827,,,0,
9/29/2016,7/1/2019,4,1.6933000087738,,,0,
9/29/2016,8/1/2019,4,1.67279994487762,,,0,
9/29/2016,9/1/2019,4,1.65230000019074,,,0,
9/29/2016,10/1/2019,4,1.53380000591278,,,0,
9/29/2016,11/1/2019,4,1.50829994678497,,,0,
9/29/2016,12/1/2019,4,1.49279999732971,,,0,
9/29/2016,1/1/2020,4,1.49779999256134,,,0,
9/30/2016,11/1/2016,1,48.2400016784668,48.2999992370606,47.0400009155273,488905,
9/30/2016,12/1/2016,1,48.8199996948242,48.8800010681152,47.6100006103516,152630,
9/30/2016,1/1/2017,1,49.4000015258789,49.4599990844727,48.189998626709,54034,
9/30/2016,2/1/2017,1,49.9300003051758,49.9799995422363,48.7299995422363,21032,
9/30/2016,3/1/2017,1,50.4099998474121,50.4799995422363,49.2000007629395,29634,
9/30/2016,4/1/2017,1,50.810001373291,50.8499984741211,49.6300010681152,7180,
9/30/2016,5/1/2017,1,51.1399993896484,51.1500015258789,49.9599990844727,5563,
9/30/2016,6/1/2017,1,51.4099998474121,51.4700012207031,50.2000007629395,26022,
9/30/2016,7/1/2017,1,51.6300010681152,51.6699981689453,50.5800018310547,2958,
9/30/2016,8/1/2017,1,51.8199996948242,51.8400001525879,50.7799987792969,3388,
9/30/2016,9/1/2017,1,52,52.0200004577637,51.5299987792969,6106,
9/30/2016,10/1/2017,1,52.1800003051758,52.1599998474121,51.1300010681152,3202,
9/30/2016,11/1/2017,1,52.3600006103516,51.8199996948242,50.9199981689453,1974,
9/30/2016,12/1/2017,1,52.5499992370605,52.5900001525879,51.3600006103516,29092,
9/30/2016,1/1/2018,1,52.6800003051758,,52.0499992370606,511,
9/30/2016,2/1/2018,1,52.810001373291,52.6399993896484,52.2900009155273,142,
9/30/2016,3/1/2018,1,52.9500007629395,,,339,
9/30/2016,4/1/2018,1,53.0900001525879,,,22,
9/30/2016,5/1/2018,1,53.2200012207031,,,66,
9/30/2016,6/1/2018,1,53.3600006103516,53.3400001525879,52.310001373291,1899,
9/30/2016,7/1/2018,1,53.4700012207031,,,0,
9/30/2016,8/1/2018,1,53.5900001525879,,,0,
9/30/2016,9/1/2018,1,53.7200012207031,,53.0999984741211,0,
9/30/2016,10/1/2018,1,53.8600006103516,,,0,
9/30/2016,11/1/2018,1,54.0099983215332,,,0,
9/30/2016,12/1/2018,1,54.1699981689453,54.2099990844727,53.0999984741211,4248,
9/30/2016,1/1/2019,1,54.2400016784668,,,27,
9/30/2016,2/1/2019,1,54.2999992370605,,,0,
9/30/2016,3/1/2019,1,54.3800010681152,,,0,
9/30/2016,4/1/2019,1,54.4599990844727,,,0,
9/30/2016,5/1/2019,1,54.5699996948242,,,0,
9/30/2016,6/1/2019,1,54.7000007629395,,,0,
9/30/2016,7/1/2019,1,54.7599983215332,,,0,
9/30/2016,8/1/2019,1,54.8400001525879,,,0,
9/30/2016,9/1/2019,1,54.939998626709,,,0,
9/30/2016,10/1/2019,1,55.060001373291,,,0,
9/30/2016,11/1/2019,1,55.189998626709,,,0,
9/30/2016,12/1/2019,1,55.3499984741211,55.25,54.2299995422363,470,
9/30/2016,1/1/2020,1,55.4099998474121,,,0,
9/30/2016,2/1/2020,1,55.4900016784668,,,0,
9/30/2016,3/1/2020,1,55.5800018310547,,,0,
9/30/2016,4/1/2020,1,55.6800003051758,,,0,
9/30/2016,5/1/2020,1,55.7999992370606,,,0,
9/30/2016,6/1/2020,1,55.939998626709,,,0,
9/30/2016,7/1/2020,1,55.9599990844727,,,0,
9/30/2016,8/1/2020,1,56.0099983215332,,,0,
9/30/2016,9/1/2020,1,56.0999984741211,,,0,
9/30/2016,10/1/2020,1,56.2099990844727,,,0,
9/30/2016,11/1/2020,1,56.3499984741211,,,0,
9/30/2016,12/1/2020,1,56.5099983215332,56.4900016784668,55.7700004577637,99,
9/30/2016,1/1/2021,1,56.560001373291,,,0,
9/30/2016,2/1/2021,1,56.6199989318848,,,0,
9/30/2016,3/1/2021,1,56.7000007629395,,,0,
9/30/2016,4/1/2021,1,56.7999992370605,,,0,
9/30/2016,5/1/2021,1,56.9199981689453,,,0,
9/30/2016,6/1/2021,1,57.0499992370606,,,0,
9/30/2016,7/1/2021,1,57.0499992370606,,,0,
9/30/2016,8/1/2021,1,57.0900001525879,,,0,
9/30/2016,9/1/2021,1,57.1599998474121,,,0,
9/30/2016,10/1/2021,1,57.2599983215332,,,0,
9/30/2016,11/1/2021,1,57.3899993896484,,,0,
9/30/2016,12/1/2021,1,57.5400009155274,57.5,57.0999984741211,7,
9/30/2016,6/1/2022,1,58.0099983215332,,,0,
9/30/2016,12/1/2022,1,58.439998626709,,,0,
9/30/2016,6/1/2023,1,58.8499984741211,,,0,
9/30/2016,12/1/2023,1,59.2599983215332,,,0,
9/30/2016,6/1/2024,1,59.4300003051758,,,0,
9/30/2016,12/1/2024,1,59.5900001525879,,,0,
9/30/2016,10/1/2016,3,1.52789998054504,1.53229999542236,1.49240005016327,4139,
9/30/2016,11/1/2016,3,1.53830003738403,1.53999996185303,1.49639999866486,48756,
9/30/2016,12/1/2016,3,1.54830002784729,1.54990005493164,1.50730001926422,24532,
9/30/2016,1/1/2017,3,1.56149995326996,1.56299996376038,1.52100002765656,13113,
9/30/2016,2/1/2017,3,1.57159996032715,1.57309997081757,1.53139996528626,5635,
9/30/2016,3/1/2017,3,1.5757999420166,1.57729995250702,1.53770005702972,3086,
9/30/2016,4/1/2017,3,1.57309997081757,1.57340002059937,1.53999996185303,818,
9/30/2016,5/1/2017,3,1.57439994812012,1.57340002059937,1.55509996414185,630,
9/30/2016,6/1/2017,3,1.57799994945526,1.5786999464035,1.54200005531311,1289,
9/30/2016,7/1/2017,3,1.58669996261597,1.582200050354,1.582200050354,126,
9/30/2016,8/1/2017,3,1.59710001945496,1.5929000377655,1.58689999580383,71,
9/30/2016,9/1/2017,3,1.6088000535965,1.59920001029968,1.59920001029968,49,
9/30/2016,10/1/2017,3,1.62020003795624,1.62370002269745,1.60490000247955,46,
9/30/2016,11/1/2017,3,1.6308000087738,,1.61370003223419,32,
9/30/2016,12/1/2017,3,1.64010000228882,1.64079999923706,1.6061999797821,908,
9/30/2016,1/1/2018,3,1.64970004558563,,,16,
9/30/2016,2/1/2018,3,1.65369999408722,,,1,
9/30/2016,3/1/2018,3,1.6521999835968,,,35,
9/30/2016,4/1/2018,3,1.64789998531342,,,1,
9/30/2016,5/1/2018,3,1.65040004253387,1.64999997615814,1.64499998092651,3,
9/30/2016,6/1/2018,3,1.65690004825592,,,4,
9/30/2016,7/1/2018,3,1.66690003871918,,,0,
9/30/2016,8/1/2018,3,1.67739999294281,,,0,
9/30/2016,9/1/2018,3,1.68889999389648,,,0,
9/30/2016,10/1/2018,3,1.69840002059937,,,0,
9/30/2016,11/1/2018,3,1.7069000005722,1.71969997882843,1.71969997882843,1,
9/30/2016,12/1/2018,3,1.71440005302429,,,2,
9/30/2016,1/1/2019,3,1.72290003299713,,,0,
9/30/2016,2/1/2019,3,1.72739994525909,,,0,
9/30/2016,3/1/2019,3,1.72590005397797,,,0,
9/30/2016,4/1/2019,3,1.72090005874634,,,0,
9/30/2016,5/1/2019,3,1.72490000724792,,,0,
9/30/2016,6/1/2019,3,1.73189997673035,,,0,
9/30/2016,7/1/2019,3,1.74039995670319,,,0,
9/30/2016,8/1/2019,3,1.74940001964569,,,0,
9/30/2016,9/1/2019,3,1.75890004634857,,,0,
9/30/2016,10/1/2019,3,1.76689994335175,,,0,
9/30/2016,11/1/2019,3,1.77390003204346,,,0,
9/30/2016,12/1/2019,3,1.77939999103546,,,0,
9/30/2016,1/1/2020,3,1.78639996051788,,,0,
9/30/2016,10/1/2016,4,1.48740005493164,1.4941999912262,1.44340002536774,6148,
9/30/2016,11/1/2016,4,1.46309995651245,1.46549999713898,1.41630005836487,58541,
9/30/2016,12/1/2016,4,1.4345999956131,1.43659996986389,1.38849997520447,35611,
9/30/2016,1/1/2017,4,1.43089997768402,1.43270003795624,1.38520002365112,18692,
9/30/2016,2/1/2017,4,1.44260001182556,1.44459998607636,1.39909994602203,9105,
9/30/2016,3/1/2017,4,1.46420001983643,1.46599996089935,1.4235999584198,4799,
9/30/2016,4/1/2017,4,1.64450001716614,1.64649999141693,1.60669994354248,2588,
9/30/2016,5/1/2017,4,1.65330004692078,1.65320003032684,1.61660003662109,1118,
9/30/2016,6/1/2017,4,1.64890003204346,1.65120005607605,1.61349999904633,1269,
9/30/2016,7/1/2017,4,1.63849997520447,1.63900005817413,1.63039994239807,247,
9/30/2016,8/1/2017,4,1.62279999256134,1.62329995632172,1.61819994449615,210,
9/30/2016,9/1/2017,4,1.59800004959106,1.59350001811981,1.59329998493195,463,
9/30/2016,10/1/2017,4,1.47730004787445,1.46490001678467,1.45780003070831,539,
9/30/2016,11/1/2017,4,1.45299994945526,1.44990003108978,1.43630003929138,319,
9/30/2016,12/1/2017,4,1.44079995155334,1.44190001487732,1.40789997577667,642,
9/30/2016,1/1/2018,4,1.44449996948242,1.44210004806519,1.42999994754791,15,
9/30/2016,2/1/2018,4,1.46019995212555,1.45150005817413,1.43809998035431,0,
9/30/2016,3/1/2018,4,1.48440003395081,,,0,
9/30/2016,4/1/2018,4,1.68809998035431,,,0,
9/30/2016,5/1/2018,4,1.69729995727539,,,0,
9/30/2016,6/1/2018,4,1.69659996032715,,,0,
9/30/2016,7/1/2018,4,1.68480002880096,,,0,
9/30/2016,8/1/2018,4,1.66799998283386,,,0,
9/30/2016,9/1/2018,4,1.64320003986359,,,0,
9/30/2016,10/1/2018,4,1.50989997386932,,,0,
9/30/2016,11/1/2018,4,1.48160004615784,,,0,
9/30/2016,12/1/2018,4,1.46379995346069,1.46000003814697,1.46000003814697,31,
9/30/2016,1/1/2019,4,1.46979999542236,,,0,
9/30/2016,2/1/2019,4,1.48479998111725,,,0,
9/30/2016,3/1/2019,4,1.50979995727539,,,0,
9/30/2016,4/1/2019,4,1.71860003471375,,,0,
9/30/2016,5/1/2019,4,1.72459995746613,,,0,
9/30/2016,6/1/2019,4,1.72109997272491,,,0,
9/30/2016,7/1/2019,4,1.70759999752045,,,0,
9/30/2016,8/1/2019,4,1.68710005283356,,,0,
9/30/2016,9/1/2019,4,1.66659998893738,,,0,
9/30/2016,10/1/2019,4,1.54809999465942,,,0,
9/30/2016,11/1/2019,4,1.52260005474091,,,0,
9/30/2016,12/1/2019,4,1.50709998607636,,,0,
9/30/2016,1/1/2020,4,1.51209998130798,,,0,
10/3/2016,11/1/2016,1,48.810001373291,49.0200004577637,47.7799987792969,451860,
10/3/2016,12/1/2016,1,49.4000015258789,49.5999984741211,48.3499984741211,142362,
10/3/2016,1/1/2017,1,50.0099983215332,50.2099990844727,48.9300003051758,61543,
10/3/2016,2/1/2017,1,50.5699996948242,50.75,49.4900016784668,31350,
10/3/2016,3/1/2017,1,51.060001373291,51.25,50.0099983215332,26094,
10/3/2016,4/1/2017,1,51.4799995422363,51.6399993896484,50.4000015258789,12011,
10/3/2016,5/1/2017,1,51.7999992370605,51.8199996948242,50.8199996948242,8940,
10/3/2016,6/1/2017,1,52.060001373291,52.2299995422363,50.9799995422363,27542,
10/3/2016,7/1/2017,1,52.2700004577637,52.3699989318848,51.2799987792969,2291,
10/3/2016,8/1/2017,1,52.4599990844727,52.4599990844727,51.5,1794,
10/3/2016,9/1/2017,1,52.6399993896484,52.7000007629395,51.8899993896484,3488,
10/3/2016,10/1/2017,1,52.810001373291,52.9500007629395,52.1199989318848,1404,
10/3/2016,11/1/2017,1,52.9900016784668,52.560001373291,,968,
10/3/2016,12/1/2017,1,53.1699981689453,53.3199996948242,52.1199989318848,26748,
10/3/2016,1/1/2018,1,53.2900009155273,52.8699989318848,,633,
10/3/2016,2/1/2018,1,53.4099998474121,53.3499984741211,,156,
10/3/2016,3/1/2018,1,53.5299987792969,53.3499984741211,52.9199981689453,260,
10/3/2016,4/1/2018,1,53.6599998474121,53.4500007629395,53.060001373291,189,
10/3/2016,5/1/2018,1,53.7799987792969,53.5499992370606,,115,
10/3/2016,6/1/2018,1,53.9000015258789,53.939998626709,53.1699981689453,2697,
10/3/2016,7/1/2018,1,53.9900016784668,53.689998626709,,60,
10/3/2016,8/1/2018,1,54.0900001525879,53.8499984741211,,53,
10/3/2016,9/1/2018,1,54.2099990844727,53.7799987792969,,35,
10/3/2016,10/1/2018,1,54.3300018310547,54.060001373291,,65,
10/3/2016,11/1/2018,1,54.4599990844727,,,90,
10/3/2016,12/1/2018,1,54.5999984741211,54.7400016784668,53.8800010681152,5290,
10/3/2016,1/1/2019,1,54.6500015258789,,,50,
10/3/2016,2/1/2019,1,54.7000007629395,,,0,
10/3/2016,3/1/2019,1,54.7599983215332,,,0,
10/3/2016,4/1/2019,1,54.8300018310547,,,0,
10/3/2016,5/1/2019,1,54.9199981689453,,,0,
10/3/2016,6/1/2019,1,55.0400009155274,,,128,
10/3/2016,7/1/2019,1,55.0900001525879,,,0,
10/3/2016,8/1/2019,1,55.1599998474121,,,0,
10/3/2016,9/1/2019,1,55.25,,,0,
10/3/2016,10/1/2019,1,55.3600006103516,,,0,
10/3/2016,11/1/2019,1,55.4900016784668,,,0,
10/3/2016,12/1/2019,1,55.6399993896484,55.6599998474121,55.1800003051758,374,
10/3/2016,1/1/2020,1,55.689998626709,,,0,
10/3/2016,2/1/2020,1,55.7599983215332,,,0,
10/3/2016,3/1/2020,1,55.8499984741211,,,0,
10/3/2016,4/1/2020,1,55.939998626709,,,0,
10/3/2016,5/1/2020,1,56.0499992370606,,,0,
10/3/2016,6/1/2020,1,56.1800003051758,,,0,
10/3/2016,7/1/2020,1,56.189998626709,,,0,
10/3/2016,8/1/2020,1,56.2400016784668,,,0,
10/3/2016,9/1/2020,1,56.3199996948242,,,0,
10/3/2016,10/1/2020,1,56.4300003051758,,,0,
10/3/2016,11/1/2020,1,56.560001373291,,,0,
10/3/2016,12/1/2020,1,56.7099990844727,56.9500007629395,56.3400001525879,30,
10/3/2016,1/1/2021,1,56.7599983215332,,,0,
10/3/2016,2/1/2021,1,56.8199996948242,,,0,
10/3/2016,3/1/2021,1,56.8899993896484,,,0,
10/3/2016,4/1/2021,1,56.9900016784668,,,0,
10/3/2016,5/1/2021,1,57.0999984741211,,,0,
10/3/2016,6/1/2021,1,57.2299995422363,,,0,
10/3/2016,7/1/2021,1,57.2200012207031,,,0,
10/3/2016,8/1/2021,1,57.2599983215332,,,0,
10/3/2016,9/1/2021,1,57.3300018310547,,,0,
10/3/2016,10/1/2021,1,57.4300003051758,,,0,
10/3/2016,11/1/2021,1,57.5499992370605,,,0,
10/3/2016,12/1/2021,1,57.7000007629395,57.6300010681152,,0,
10/3/2016,6/1/2022,1,58.1699981689453,,,0,
10/3/2016,12/1/2022,1,58.5999984741211,,,0,
10/3/2016,6/1/2023,1,59.0099983215332,,,0,
10/3/2016,12/1/2023,1,59.4199981689453,,,0,
10/3/2016,6/1/2024,1,59.5900001525879,,,0,
10/3/2016,12/1/2024,1,59.75,,,0,
10/3/2016,11/1/2016,3,1.55320000648499,1.56120002269745,1.52620005607605,46198,
10/3/2016,12/1/2016,3,1.56379997730255,1.57079994678497,1.53649997711182,30678,
10/3/2016,1/1/2017,3,1.57760000228882,1.58449995517731,1.54999995231628,17377,
10/3/2016,2/1/2017,3,1.58879995346069,1.59510004520416,1.56130003929138,9285,
10/3/2016,3/1/2017,3,1.59420001506805,1.59940004348755,1.56669998168945,8729,
10/3/2016,4/1/2017,3,1.59230005741119,1.5974999666214,1.56500005722046,6806,
10/3/2016,5/1/2017,3,1.59350001811981,1.59570002555847,1.56669998168945,2001,
10/3/2016,6/1/2017,3,1.59689998626709,1.60160005092621,1.56930005550385,1941,
10/3/2016,7/1/2017,3,1.60549998283386,1.60319995880127,1.58029997348785,304,
10/3/2016,8/1/2017,3,1.61590003967285,1.61600005626678,1.59249997138977,196,
10/3/2016,9/1/2017,3,1.62769997119904,1.62720000743866,1.60380005836487,109,
10/3/2016,10/1/2017,3,1.63919997215271,1.63839995861053,1.61510002613068,278,
10/3/2016,11/1/2017,3,1.64979994297028,1.64999997615814,1.64999997615814,332,
10/3/2016,12/1/2017,3,1.65910005569458,1.66279995441437,1.63460004329681,853,
10/3/2016,1/1/2018,3,1.6686999797821,1.66750001907349,1.66750001907349,23,
10/3/2016,2/1/2018,3,1.67289996147156,1.6583000421524,,17,
10/3/2016,3/1/2018,3,1.6713000535965,1.67530000209808,1.67530000209808,21,
10/3/2016,4/1/2018,3,1.66719996929169,1.66949999332428,1.65849995613098,30,
10/3/2016,5/1/2018,3,1.66919994354248,1.6521999835968,,12,
10/3/2016,6/1/2018,3,1.67519998550415,,,6,
10/3/2016,7/1/2018,3,1.68470001220703,,,0,
10/3/2016,8/1/2018,3,1.69519996643066,,,0,
10/3/2016,9/1/2018,3,1.70620000362396,,,0,
10/3/2016,10/1/2018,3,1.71570003032684,,,0,
10/3/2016,11/1/2018,3,1.72420001029968,,,0,
10/3/2016,12/1/2018,3,1.73169994354248,,,17,
10/3/2016,1/1/2019,3,1.74020004272461,,,0,
10/3/2016,2/1/2019,3,1.74469995498657,,,0,
10/3/2016,3/1/2019,3,1.74319994449615,,,0,
10/3/2016,4/1/2019,3,1.73819994926453,,,0,
10/3/2016,5/1/2019,3,1.7422000169754,,,0,
10/3/2016,6/1/2019,3,1.74919998645782,,,0,
10/3/2016,7/1/2019,3,1.75769996643066,,,0,
10/3/2016,8/1/2019,3,1.76670002937317,,,0,
10/3/2016,9/1/2019,3,1.77620005607605,,,0,
10/3/2016,10/1/2019,3,1.78419995307922,,,0,
10/3/2016,11/1/2019,3,1.79120004177094,,,0,
10/3/2016,12/1/2019,3,1.79670000076294,,,0,
10/3/2016,1/1/2020,3,1.80369997024536,,,0,
10/3/2016,11/1/2016,4,1.47049999237061,1.47549998760223,1.44210004806519,45512,
10/3/2016,12/1/2016,4,1.44679999351501,1.45099997520447,1.41840004920959,30149,
10/3/2016,1/1/2017,4,1.44509994983673,1.44889998435974,1.41559994220734,16768,
10/3/2016,2/1/2017,4,1.45860004425049,1.46150004863739,1.42900002002716,6010,
10/3/2016,3/1/2017,4,1.48039996623993,1.48329997062683,1.45200002193451,3215,
10/3/2016,4/1/2017,4,1.65900003910065,1.66050004959106,1.63230001926422,1649,
10/3/2016,5/1/2017,4,1.66820001602173,1.66970002651215,1.64209997653961,800,
10/3/2016,6/1/2017,4,1.66410005092621,1.66680002212524,1.63870000839233,1014,
10/3/2016,7/1/2017,4,1.65369999408722,1.65199995040894,,78,
10/3/2016,8/1/2017,4,1.63769996166229,,,36,
10/3/2016,9/1/2017,4,1.61269998550415,,,349,
10/3/2016,10/1/2017,4,1.49259996414185,1.49039995670319,1.4728000164032,275,
10/3/2016,11/1/2017,4,1.46819996833801,1.45609998703003,,91,
10/3/2016,12/1/2017,4,1.45570003986359,1.45790004730225,1.43250000476837,217,
10/3/2016,1/1/2018,4,1.45940005779266,,,0,
10/3/2016,2/1/2018,4,1.47510004043579,1.46700000762939,,0,
10/3/2016,3/1/2018,4,1.49930000305176,,,0,
10/3/2016,4/1/2018,4,1.70329999923706,,,0,
10/3/2016,5/1/2018,4,1.71270000934601,,,0,
10/3/2016,6/1/2018,4,1.71200001239777,,,0,
10/3/2016,7/1/2018,4,1.70019996166229,,,0,
10/3/2016,8/1/2018,4,1.68340003490448,,,0,
10/3/2016,9/1/2018,4,1.65859997272491,,,0,
10/3/2016,10/1/2018,4,1.52559995651245,,,0,
10/3/2016,11/1/2018,4,1.49749994277954,,,0,
10/3/2016,12/1/2018,4,1.47969996929169,,,10,
10/3/2016,1/1/2019,4,1.48570001125336,,,0,
10/3/2016,2/1/2019,4,1.50069999694824,,,0,
10/3/2016,3/1/2019,4,1.52569997310638,,,0,
10/3/2016,4/1/2019,4,1.73450005054474,,,0,
10/3/2016,5/1/2019,4,1.74049997329712,,,0,
10/3/2016,6/1/2019,4,1.73699998855591,,,0,
10/3/2016,7/1/2019,4,1.72350001335144,,,0,
10/3/2016,8/1/2019,4,1.70299994945526,,,0,
10/3/2016,9/1/2019,4,1.68250000476837,,,0,
10/3/2016,10/1/2019,4,1.56400001049042,,,0,
10/3/2016,11/1/2019,4,1.53849995136261,,,0,
10/3/2016,12/1/2019,4,1.52300000190735,,,0,
10/3/2016,1/1/2020,4,1.52799999713898,,,0,
10/4/2016,11/1/2016,1,48.689998626709,49.2599983215332,48.2599983215332,508336,
10/4/2016,12/1/2016,1,49.2999992370605,49.8499984741211,48.8499984741211,179487,
10/4/2016,1/1/2017,1,49.939998626709,50.4700012207031,49.4599990844727,66005,
10/4/2016,2/1/2017,1,50.5299987792969,51.0299987792969,50.0400009155274,23240,
10/4/2016,3/1/2017,1,51.0400009155273,51.5,50.5099983215332,25016,
10/4/2016,4/1/2017,1,51.4700012207031,51.8800010681152,50.9900016784668,7035,
10/4/2016,5/1/2017,1,51.810001373291,52.2200012207031,51.2799987792969,7020,
10/4/2016,6/1/2017,1,52.0800018310547,52.4599990844727,51.5,25870,
10/4/2016,7/1/2017,1,52.310001373291,52.5699996948242,51.7599983215332,3588,
10/4/2016,8/1/2017,1,52.5099983215332,52.75,51.939998626709,1741,
10/4/2016,9/1/2017,1,52.7000007629395,52.9900016784668,52.189998626709,4721,
10/4/2016,10/1/2017,1,52.8800010681152,53.2000007629395,52.6199989318848,1625,
10/4/2016,11/1/2017,1,53.060001373291,53.0099983215332,,1235,
10/4/2016,12/1/2017,1,53.25,53.5699996948242,52.6100006103516,30807,
10/4/2016,1/1/2018,1,53.3699989318848,53.4799995422363,53.2799987792969,572,
10/4/2016,2/1/2018,1,53.4900016784668,53.7700004577637,53.5200004577637,263,
10/4/2016,3/1/2018,1,53.6100006103516,53.689998626709,53.6300010681152,739,
10/4/2016,4/1/2018,1,53.7400016784668,53.7299995422363,,337,
10/4/2016,5/1/2018,1,53.8600006103516,53.8499984741211,,642,
10/4/2016,6/1/2018,1,53.9900016784668,54.1399993896484,53.3499984741211,4537,
10/4/2016,7/1/2018,1,54.0800018310547,,,50,
10/4/2016,8/1/2018,1,54.189998626709,54.1100006103516,,0,
10/4/2016,9/1/2018,1,54.310001373291,,,22,
10/4/2016,10/1/2018,1,54.439998626709,54.3499984741211,,10,
10/4/2016,11/1/2018,1,54.5800018310547,,,25,
10/4/2016,12/1/2018,1,54.7200012207031,54.9199981689453,54.0499992370606,10217,
10/4/2016,1/1/2019,1,54.7700004577637,,,25,
10/4/2016,2/1/2019,1,54.8300018310547,,,0,
10/4/2016,3/1/2019,1,54.9000015258789,,,0,
10/4/2016,4/1/2019,1,54.9700012207031,,,0,
10/4/2016,5/1/2019,1,55.0699996948242,,,0,
10/4/2016,6/1/2019,1,55.189998626709,55.3400001525879,55.3400001525879,334,
10/4/2016,7/1/2019,1,55.2400016784668,,,0,
10/4/2016,8/1/2019,1,55.3199996948242,,,0,
10/4/2016,9/1/2019,1,55.4199981689453,,,0,
10/4/2016,10/1/2019,1,55.5400009155273,,,0,
10/4/2016,11/1/2019,1,55.6800003051758,,,0,
10/4/2016,12/1/2019,1,55.8400001525879,55.9700012207031,55.1399993896484,1325,
10/4/2016,1/1/2020,1,55.9000015258789,,,0,
10/4/2016,2/1/2020,1,55.9700012207031,,,0,
10/4/2016,3/1/2020,1,56.060001373291,,,0,
10/4/2016,4/1/2020,1,56.1599998474121,,,0,
10/4/2016,5/1/2020,1,56.2700004577637,,,0,
10/4/2016,6/1/2020,1,56.4000015258789,,,0,
10/4/2016,7/1/2020,1,56.4199981689453,,,0,
10/4/2016,8/1/2020,1,56.4700012207031,,,0,
10/4/2016,9/1/2020,1,56.560001373291,,,0,
10/4/2016,10/1/2020,1,56.6699981689453,,,0,
10/4/2016,11/1/2020,1,56.7999992370605,,,0,
10/4/2016,12/1/2020,1,56.9500007629395,57.0099983215332,56.4000015258789,120,
10/4/2016,1/1/2021,1,57,,,0,
10/4/2016,2/1/2021,1,57.060001373291,,,0,
10/4/2016,3/1/2021,1,57.1300010681152,,,0,
10/4/2016,4/1/2021,1,57.2299995422363,,,0,
10/4/2016,5/1/2021,1,57.3400001525879,,,0,
10/4/2016,6/1/2021,1,57.4700012207031,,,0,
10/4/2016,7/1/2021,1,57.4599990844727,,,0,
10/4/2016,8/1/2021,1,57.5,,,0,
10/4/2016,9/1/2021,1,57.5699996948242,,,0,
10/4/2016,10/1/2021,1,57.6699981689453,,,0,
10/4/2016,11/1/2021,1,57.7900009155273,,,0,
10/4/2016,12/1/2021,1,57.939998626709,,,0,
10/4/2016,6/1/2022,1,58.4099998474121,,,0,
10/4/2016,12/1/2022,1,58.8400001525879,,,0,
10/4/2016,6/1/2023,1,59.25,,,0,
10/4/2016,12/1/2023,1,59.6599998474121,,,0,
10/4/2016,6/1/2024,1,59.8300018310547,,,0,
10/4/2016,12/1/2024,1,59.9900016784668,,,0,
10/4/2016,11/1/2016,3,1.5543999671936,1.5673999786377,1.53680002689362,40646,
10/4/2016,12/1/2016,3,1.5650999546051,1.57739996910095,1.54719996452332,25495,
10/4/2016,1/1/2017,3,1.57969999313355,1.59119999408722,1.56099998950958,14596,
10/4/2016,2/1/2017,3,1.59140002727509,1.60109996795654,1.57330000400543,7826,
10/4/2016,3/1/2017,3,1.59650003910065,1.60730004310608,1.57949995994568,4466,
10/4/2016,4/1/2017,3,1.59420001506805,1.60099995136261,1.57630002498627,1936,
10/4/2016,5/1/2017,3,1.59519994258881,1.60150003433228,1.58700001239777,761,
10/4/2016,6/1/2017,3,1.59850001335144,1.60899996757507,1.58229994773865,2627,
10/4/2016,7/1/2017,3,1.60710000991821,1.61199998855591,,224,
10/4/2016,8/1/2017,3,1.61759996414185,1.61899995803833,1.61280000209808,179,
10/4/2016,9/1/2017,3,1.62940001487732,1.63610005378723,1.62189996242523,311,
10/4/2016,10/1/2017,3,1.64079999923706,1.64160001277924,1.62960004806519,165,
10/4/2016,11/1/2017,3,1.65129995346069,,,167,
10/4/2016,12/1/2017,3,1.66059994697571,1.6680999994278,1.6444000005722,1238,
10/4/2016,1/1/2018,3,1.67040002346039,,,91,
10/4/2016,2/1/2018,3,1.67519998550415,,,71,
10/4/2016,3/1/2018,3,1.67449998855591,,,21,
10/4/2016,4/1/2018,3,1.67079997062683,1.66949999332428,1.65950000286102,34,
10/4/2016,5/1/2018,3,1.67279994487762,,,0,
10/4/2016,6/1/2018,3,1.67879998683929,,,0,
10/4/2016,7/1/2018,3,1.68830001354218,,,0,
10/4/2016,8/1/2018,3,1.69879996776581,1.71000003814697,1.71000003814697,2,
10/4/2016,9/1/2018,3,1.70980000495911,,,0,
10/4/2016,10/1/2018,3,1.71930003166199,,,0,
10/4/2016,11/1/2018,3,1.72780001163483,,,0,
10/4/2016,12/1/2018,3,1.73529994487762,,,0,
10/4/2016,1/1/2019,3,1.74380004405975,,,0,
10/4/2016,2/1/2019,3,1.74829995632172,,,0,
10/4/2016,3/1/2019,3,1.7467999458313,,,0,
10/4/2016,4/1/2019,3,1.74179995059967,,,0,
10/4/2016,5/1/2019,3,1.74580001831055,,,0,
10/4/2016,6/1/2019,3,1.75279998779297,,,0,
10/4/2016,7/1/2019,3,1.76129996776581,,,0,
10/4/2016,8/1/2019,3,1.77030003070831,,,0,
10/4/2016,9/1/2019,3,1.77980005741119,,,0,
10/4/2016,10/1/2019,3,1.78779995441437,,,0,
10/4/2016,11/1/2019,3,1.79480004310608,,,0,
10/4/2016,12/1/2019,3,1.80030000209808,,,0,
10/4/2016,1/1/2020,3,1.80729997158051,,,0,
10/4/2016,11/1/2016,4,1.49960005283356,1.50629997253418,1.4621000289917,62548,
10/4/2016,12/1/2016,4,1.46940004825592,1.47650003433228,1.43439996242523,52498,
10/4/2016,1/1/2017,4,1.46510004997253,1.47160005569458,1.43219995498657,24922,
10/4/2016,2/1/2017,4,1.47809994220734,1.48409998416901,1.44700002670288,8397,
10/4/2016,3/1/2017,4,1.49989998340607,1.50530004501343,1.46879994869232,5942,
10/4/2016,4/1/2017,4,1.67760002613068,1.68499994277954,1.64820003509521,3224,
10/4/2016,5/1/2017,4,1.68669998645782,1.69050002098084,1.6574000120163,2251,
10/4/2016,6/1/2017,4,1.682000041008,1.68850004673004,1.65199995040894,3323,
10/4/2016,7/1/2017,4,1.67120003700256,1.6735999584198,1.646399974823,510,
10/4/2016,8/1/2017,4,1.65429997444153,,,203,
10/4/2016,9/1/2017,4,1.62829995155334,1.63020002841949,1.62230002880096,368,
10/4/2016,10/1/2017,4,1.50740003585815,1.5077999830246,1.48720002174377,293,
10/4/2016,11/1/2017,4,1.48179996013641,1.47500002384186,1.47500002384186,100,
10/4/2016,12/1/2017,4,1.46850001811981,1.47379994392395,1.44609999656677,871,
10/4/2016,1/1/2018,4,1.47220003604889,,,6,
10/4/2016,2/1/2018,4,1.48769998550415,1.48010003566742,,7,
10/4/2016,3/1/2018,4,1.51170003414154,,,5,
10/4/2016,4/1/2018,4,1.71519994735718,,,4,
10/4/2016,5/1/2018,4,1.72459995746613,,,7,
10/4/2016,6/1/2018,4,1.72389996051788,,1.71010005474091,4,
10/4/2016,7/1/2018,4,1.7121000289917,,,0,
10/4/2016,8/1/2018,4,1.6952999830246,,,0,
10/4/2016,9/1/2018,4,1.67030000686646,,,0,
10/4/2016,10/1/2018,4,1.53680002689362,,,0,
10/4/2016,11/1/2018,4,1.50870001316071,,,0,
10/4/2016,12/1/2018,4,1.49070000648499,1.47839999198914,1.47839999198914,9,
10/4/2016,1/1/2019,4,1.49670004844666,,,6,
10/4/2016,2/1/2019,4,1.51170003414154,,,6,
10/4/2016,3/1/2019,4,1.53670001029968,,,6,
10/4/2016,4/1/2019,4,1.74500000476837,,,6,
10/4/2016,5/1/2019,4,1.75100004673004,,,6,
10/4/2016,6/1/2019,4,1.74849998950958,,,3,
10/4/2016,7/1/2019,4,1.73500001430511,,,0,
10/4/2016,8/1/2019,4,1.71449995040894,,,0,
10/4/2016,9/1/2019,4,1.69400000572205,,,0,
10/4/2016,10/1/2019,4,1.57500004768372,,,0,
10/4/2016,11/1/2019,4,1.54949998855591,,,0,
10/4/2016,12/1/2019,4,1.53400003910065,,,0,
10/4/2016,1/1/2020,4,1.53900003433228,,,0,
10/5/2016,11/1/2016,1,49.8300018310547,49.9700012207031,49.0999984741211,510705,
10/5/2016,12/1/2016,1,50.3800010681152,50.5200004577637,49.6800003051758,194024,
10/5/2016,1/1/2017,1,50.9799995422363,51.1100006103516,50.2900009155273,58524,
10/5/2016,2/1/2017,1,51.5200004577637,51.6599998474121,50.8499984741211,29084,
10/5/2016,3/1/2017,1,51.9900016784668,52.1199989318848,51.2999992370605,41823,
10/5/2016,4/1/2017,1,52.3800010681152,52.5200004577637,51.7099990844727,23150,
10/5/2016,5/1/2017,1,52.7000007629395,52.810001373291,52.060001373291,15039,
10/5/2016,6/1/2017,1,52.9500007629395,53.0800018310547,52.2999992370606,56607,
10/5/2016,7/1/2017,1,53.1500015258789,53.2599983215332,52.5800018310547,9634,
10/5/2016,8/1/2017,1,53.3300018310547,53.4099998474121,52.7400016784668,6352,
10/5/2016,9/1/2017,1,53.5,53.5299987792969,52.8899993896484,9614,
10/5/2016,10/1/2017,1,53.6599998474121,53.7200012207031,53.3800010681152,5161,
10/5/2016,11/1/2017,1,53.8199996948242,53.3600006103516,,2969,
10/5/2016,12/1/2017,1,53.9900016784668,54.0999984741211,53.3400001525879,50274,
10/5/2016,1/1/2018,1,54.0900001525879,54.0499992370606,54.0499992370606,655,
10/5/2016,2/1/2018,1,54.189998626709,54.2400016784668,54.2400016784668,348,
10/5/2016,3/1/2018,1,54.2900009155273,54.0800018310547,54.0499992370606,1753,
10/5/2016,4/1/2018,1,54.4000015258789,,,89,
10/5/2016,5/1/2018,1,54.5099983215332,,,182,
10/5/2016,6/1/2018,1,54.6199989318848,54.5699996948242,54.189998626709,5542,
10/5/2016,7/1/2018,1,54.7000007629395,,,78,
10/5/2016,8/1/2018,1,54.7999992370606,,,0,
10/5/2016,9/1/2018,1,54.9199981689453,54.7700004577637,54.6500015258789,302,
10/5/2016,10/1/2018,1,55.0499992370605,54.4900016784668,,94,
10/5/2016,11/1/2018,1,55.1800003051758,,,151,
10/5/2016,12/1/2018,1,55.3199996948242,55.3400001525879,54.8199996948242,11284,
10/5/2016,1/1/2019,1,55.3699989318848,,,63,
10/5/2016,2/1/2019,1,55.4199981689453,,,19,
10/5/2016,3/1/2019,1,55.4799995422363,55.1500015258789,55.1300010681152,42,
10/5/2016,4/1/2019,1,55.5499992370605,,,0,
10/5/2016,5/1/2019,1,55.6399993896484,,,3,
10/5/2016,6/1/2019,1,55.75,55.5999984741211,55.5999984741211,473,
10/5/2016,7/1/2019,1,55.7900009155273,,,0,
10/5/2016,8/1/2019,1,55.8600006103516,,,0,
10/5/2016,9/1/2019,1,55.9599990844727,,,0,
10/5/2016,10/1/2019,1,56.0699996948242,,,0,
10/5/2016,11/1/2019,1,56.2000007629395,,,0,
10/5/2016,12/1/2019,1,56.3499984741211,56.25,55.9300003051758,1449,
10/5/2016,1/1/2020,1,56.4099998474121,,,0,
10/5/2016,2/1/2020,1,56.4799995422363,,,0,
10/5/2016,3/1/2020,1,56.560001373291,,,0,
10/5/2016,4/1/2020,1,56.6500015258789,,,0,
10/5/2016,5/1/2020,1,56.7599983215332,,,0,
10/5/2016,6/1/2020,1,56.8899993896484,,,0,
10/5/2016,7/1/2020,1,56.9099998474121,,,0,
10/5/2016,8/1/2020,1,56.9599990844727,,,0,
10/5/2016,9/1/2020,1,57.0400009155273,,,0,
10/5/2016,10/1/2020,1,57.1399993896484,,,0,
10/5/2016,11/1/2020,1,57.2599983215332,,,0,
10/5/2016,12/1/2020,1,57.4099998474121,57.3499984741211,56.9900016784668,166,
10/5/2016,1/1/2021,1,57.4599990844727,,,0,
10/5/2016,2/1/2021,1,57.5200004577637,,,0,
10/5/2016,3/1/2021,1,57.5900001525879,,,0,
10/5/2016,4/1/2021,1,57.689998626709,,,0,
10/5/2016,5/1/2021,1,57.7999992370606,,,0,
10/5/2016,6/1/2021,1,57.9300003051758,,,0,
10/5/2016,7/1/2021,1,57.9199981689453,,,0,
10/5/2016,8/1/2021,1,57.9599990844727,,,0,
10/5/2016,9/1/2021,1,58.0299987792969,,,0,
10/5/2016,10/1/2021,1,58.1300010681152,,,0,
10/5/2016,11/1/2021,1,58.25,,,0,
10/5/2016,12/1/2021,1,58.4000015258789,,,1,
10/5/2016,6/1/2022,1,58.8699989318848,,,0,
10/5/2016,12/1/2022,1,59.2999992370605,,,0,
10/5/2016,6/1/2023,1,59.7099990844727,,,0,
10/5/2016,12/1/2023,1,60.1199989318848,,,0,
10/5/2016,6/1/2024,1,60.2900009155273,,,0,
10/5/2016,12/1/2024,1,60.4500007629395,,,0,
10/5/2016,11/1/2016,3,1.58229994773865,1.59230005741119,1.56500005722046,52791,
10/5/2016,12/1/2016,3,1.59329998493195,1.60210001468658,1.57509994506836,47077,
10/5/2016,1/1/2017,3,1.60829997062683,1.61559998989105,1.58990001678467,30465,
10/5/2016,2/1/2017,3,1.62049996852875,1.62619996070862,1.60119998455048,18219,
10/5/2016,3/1/2017,3,1.6253000497818,1.62899994850159,1.60800004005432,11559,
10/5/2016,4/1/2017,3,1.62220001220703,1.62740004062653,1.61210000514984,5959,
10/5/2016,5/1/2017,3,1.62279999256134,1.62559998035431,1.61300003528595,2208,
10/5/2016,6/1/2017,3,1.62600004673004,1.62950003147125,1.60790002346039,3821,
10/5/2016,7/1/2017,3,1.63479995727539,1.63540005683899,1.63440001010895,563,
10/5/2016,8/1/2017,3,1.64540004730225,1.64590001106262,1.64199995994568,338,
10/5/2016,9/1/2017,3,1.65719997882843,1.65750002861023,1.65629994869232,262,
10/5/2016,10/1/2017,3,1.66859996318817,1.66879999637604,1.66879999637604,337,
10/5/2016,11/1/2017,3,1.67900002002716,1.67999994754791,1.67999994754791,297,
10/5/2016,12/1/2017,3,1.68819999694824,1.69000005722046,1.66949999332428,2042,
10/5/2016,1/1/2018,3,1.69780004024506,1.68089997768402,,26,
10/5/2016,2/1/2018,3,1.70229995250702,1.68649995326996,,9,
10/5/2016,3/1/2018,3,1.7010999917984,1.68350005149841,,15,
10/5/2016,4/1/2018,3,1.69690001010895,1.67949998378754,,11,
10/5/2016,5/1/2018,3,1.69840002059937,1.6793999671936,,3,
10/5/2016,6/1/2018,3,1.70439994335175,1.69749999046326,,2,
10/5/2016,7/1/2018,3,1.71340000629425,1.69140005111694,,0,
10/5/2016,8/1/2018,3,1.72339999675751,,,1,
10/5/2016,9/1/2018,3,1.73440003395081,,,2,
10/5/2016,10/1/2018,3,1.7438999414444,,,2,
10/5/2016,11/1/2018,3,1.75240004062653,,,1,
10/5/2016,12/1/2018,3,1.75989997386932,,,0,
10/5/2016,1/1/2019,3,1.76839995384216,,,0,
10/5/2016,2/1/2019,3,1.77289998531342,,,0,
10/5/2016,3/1/2019,3,1.771399974823,,,0,
10/5/2016,4/1/2019,3,1.76639997959137,,,0,
10/5/2016,5/1/2019,3,1.77040004730225,,,0,
10/5/2016,6/1/2019,3,1.77740001678467,,,0,
10/5/2016,7/1/2019,3,1.78589999675751,,,0,
10/5/2016,8/1/2019,3,1.79489994049072,,,0,
10/5/2016,9/1/2019,3,1.8043999671936,,,0,
10/5/2016,10/1/2019,3,1.81239998340607,,,0,
10/5/2016,11/1/2019,3,1.81939995288849,,,0,
10/5/2016,12/1/2019,3,1.82490003108978,,,0,
10/5/2016,1/1/2020,3,1.8319000005722,,,0,
10/5/2016,11/1/2016,4,1.49279999732971,1.51629996299744,1.4815000295639,65021,
10/5/2016,12/1/2016,4,1.4708000421524,1.48549997806549,1.4617999792099,57912,
10/5/2016,1/1/2017,4,1.47070002555847,1.48129999637604,1.46010005474091,27423,
10/5/2016,2/1/2017,4,1.48580002784729,1.49409997463226,1.47440004348755,11096,
10/5/2016,3/1/2017,4,1.51030004024506,1.51510000228882,1.49800002574921,7013,
10/5/2016,4/1/2017,4,1.68910002708435,1.6933000087738,1.68029999732971,3234,
10/5/2016,5/1/2017,4,1.70009994506836,1.70210003852844,1.68889999389648,1498,
10/5/2016,6/1/2017,4,1.69690001010895,1.69889998435974,1.68359994888306,2571,
10/5/2016,7/1/2017,4,1.68710005283356,1.68239998817444,,814,
10/5/2016,8/1/2017,4,1.67149996757507,,,1040,
10/5/2016,9/1/2017,4,1.64690005779266,1.64090001583099,1.64040005207062,1008,
10/5/2016,10/1/2017,4,1.52740001678467,1.5106999874115,,654,
10/5/2016,11/1/2017,4,1.50279998779297,1.48909997940063,,421,
10/5/2016,12/1/2017,4,1.48940002918243,1.49179995059967,1.47500002384186,1144,
10/5/2016,1/1/2018,4,1.49310004711151,1.47780001163483,,14,
10/5/2016,2/1/2018,4,1.50859999656677,1.50100004673004,,0,
10/5/2016,3/1/2018,4,1.53260004520416,1.51370000839233,,0,
10/5/2016,4/1/2018,4,1.73160004615784,,,0,
10/5/2016,5/1/2018,4,1.74100005626678,,,0,
10/5/2016,6/1/2018,4,1.74030005931854,,,0,
10/5/2016,7/1/2018,4,1.7282999753952,,,0,
10/5/2016,8/1/2018,4,1.71130001544952,,,0,
10/5/2016,9/1/2018,4,1.68599998950958,,,0,
10/5/2016,10/1/2018,4,1.55200004577637,,,0,
10/5/2016,11/1/2018,4,1.52359998226166,,,0,
10/5/2016,12/1/2018,4,1.50520002841949,1.505499958992,1.50049996376038,34,
10/5/2016,1/1/2019,4,1.51119995117188,,,0,
10/5/2016,2/1/2019,4,1.52620005607605,,,0,
10/5/2016,3/1/2019,4,1.55120003223419,,,0,
10/5/2016,4/1/2019,4,1.75950002670288,,,0,
10/5/2016,5/1/2019,4,1.76600003242493,,,0,
10/5/2016,6/1/2019,4,1.76349997520447,,,0,
10/5/2016,7/1/2019,4,1.75,,,0,
10/5/2016,8/1/2019,4,1.72950005531311,,,0,
10/5/2016,9/1/2019,4,1.70899999141693,,,0,
10/5/2016,10/1/2019,4,1.5900000333786,,,0,
10/5/2016,11/1/2019,4,1.56449997425079,,,0,
10/5/2016,12/1/2019,4,1.54900002479553,,,0,
10/5/2016,1/1/2020,4,1.55400002002716,,,0,
10/6/2016,11/1/2016,1,50.439998626709,50.6300010681152,49.3300018310547,527033,
10/6/2016,12/1/2016,1,50.9799995422363,51.1699981689453,49.8699989318848,238984,
10/6/2016,1/1/2017,1,51.5699996948242,51.75,50.4700012207031,82068,
10/6/2016,2/1/2017,1,52.0800018310547,52.2400016784668,51.0099983215332,24499,
10/6/2016,3/1/2017,1,52.5400009155274,52.6800003051758,51.5299987792969,33503,
10/6/2016,4/1/2017,1,52.9199981689453,53.0299987792969,51.8800010681152,18301,
10/6/2016,5/1/2017,1,53.2299995422363,53.310001373291,52.4099998474121,21810,
10/6/2016,6/1/2017,1,53.4700012207031,53.6100006103516,52.4500007629395,52647,
10/6/2016,7/1/2017,1,53.6500015258789,53.7200012207031,52.7799987792969,9967,
10/6/2016,8/1/2017,1,53.7999992370605,53.8499984741211,52.9000015258789,5663,
10/6/2016,9/1/2017,1,53.939998626709,54.0200004577637,53.1100006103516,9755,
10/6/2016,10/1/2017,1,54.0699996948242,54.1399993896484,53.689998626709,3393,
10/6/2016,11/1/2017,1,54.2099990844727,54.2299995422363,54.1800003051758,2101,
10/6/2016,12/1/2017,1,54.3600006103516,54.4900016784668,53.5099983215332,46422,
10/6/2016,1/1/2018,1,54.439998626709,54.4700012207031,54.3199996948242,786,
10/6/2016,2/1/2018,1,54.5200004577637,54.5400009155273,54.5099983215332,356,
10/6/2016,3/1/2018,1,54.6100006103516,54.5400009155273,54.4300003051758,999,
10/6/2016,4/1/2018,1,54.7099990844727,54.5800018310547,,120,
10/6/2016,5/1/2018,1,54.7999992370606,54.6699981689453,,106,
10/6/2016,6/1/2018,1,54.9000015258789,55,54.2200012207031,4270,
10/6/2016,7/1/2018,1,54.9700012207031,54.8300018310547,,109,
10/6/2016,8/1/2018,1,55.0699996948242,54.9300003051758,,6,
10/6/2016,9/1/2018,1,55.1800003051758,55.0900001525879,,42,
10/6/2016,10/1/2018,1,55.2999992370606,55.2099990844727,55.2000007629395,150,
10/6/2016,11/1/2018,1,55.4199981689453,,,36,
10/6/2016,12/1/2018,1,55.5499992370605,55.6599998474121,54.9099998474121,8531,
10/6/2016,1/1/2019,1,55.5900001525879,,,55,
10/6/2016,2/1/2019,1,55.6300010681152,,,1,
10/6/2016,3/1/2019,1,55.6800003051758,,,0,
10/6/2016,4/1/2019,1,55.75,,,0,
10/6/2016,5/1/2019,1,55.8300018310547,,,0,
10/6/2016,6/1/2019,1,55.9300003051758,,,62,
10/6/2016,7/1/2019,1,55.9599990844727,,,0,
10/6/2016,8/1/2019,1,56.0200004577637,,,0,
10/6/2016,9/1/2019,1,56.1100006103516,,,0,
10/6/2016,10/1/2019,1,56.2099990844727,,,0,
10/6/2016,11/1/2019,1,56.3300018310547,,,0,
10/6/2016,12/1/2019,1,56.4700012207031,56.560001373291,56.0099983215332,1170,
10/6/2016,1/1/2020,1,56.5200004577637,,,0,
10/6/2016,2/1/2020,1,56.5800018310547,,,0,
10/6/2016,3/1/2020,1,56.6500015258789,,,0,
10/6/2016,4/1/2020,1,56.7299995422363,,,0,
10/6/2016,5/1/2020,1,56.8300018310547,,,0,
10/6/2016,6/1/2020,1,56.9500007629395,,,0,
10/6/2016,7/1/2020,1,56.9599990844727,,,0,
10/6/2016,8/1/2020,1,57,,,0,
10/6/2016,9/1/2020,1,57.0699996948242,,,0,
10/6/2016,10/1/2020,1,57.1699981689453,,,0,
10/6/2016,11/1/2020,1,57.2799987792969,,,0,
10/6/2016,12/1/2020,1,57.4199981689453,57.5999984741211,57.3600006103516,579,
10/6/2016,1/1/2021,1,57.4599990844727,,,0,
10/6/2016,2/1/2021,1,57.5200004577637,,,0,
10/6/2016,3/1/2021,1,57.5900001525879,,,0,
10/6/2016,4/1/2021,1,57.6800003051758,,,0,
10/6/2016,5/1/2021,1,57.7900009155273,,,0,
10/6/2016,6/1/2021,1,57.9199981689453,,,0,
10/6/2016,7/1/2021,1,57.9099998474121,,,0,
10/6/2016,8/1/2021,1,57.939998626709,,,0,
10/6/2016,9/1/2021,1,58.0099983215332,,,0,
10/6/2016,10/1/2021,1,58.1100006103516,,,0,
10/6/2016,11/1/2021,1,58.2299995422363,,,0,
10/6/2016,12/1/2021,1,58.3699989318848,,,4,
10/6/2016,6/1/2022,1,58.8400001525879,,,0,
10/6/2016,12/1/2022,1,59.2700004577637,,,0,
10/6/2016,6/1/2023,1,59.6800003051758,,,0,
10/6/2016,12/1/2023,1,60.0900001525879,,,0,
10/6/2016,6/1/2024,1,60.2599983215332,,,0,
10/6/2016,12/1/2024,1,60.4199981689453,,,0,
10/6/2016,11/1/2016,3,1.5958000421524,1.60160005092621,1.56299996376038,50172,
10/6/2016,12/1/2016,3,1.60839998722076,1.61329996585846,1.5760999917984,42958,
10/6/2016,1/1/2017,3,1.62419998645782,1.62890005111694,1.59230005741119,23633,
10/6/2016,2/1/2017,3,1.63660001754761,1.64100003242493,1.60590004920959,11902,
10/6/2016,3/1/2017,3,1.64049994945526,1.64479994773865,1.61269998550415,8568,
10/6/2016,4/1/2017,3,1.63680005073547,1.63919997215271,1.61080002784729,3889,
10/6/2016,5/1/2017,3,1.63750004768372,1.63989996910095,1.62150001525879,1626,
10/6/2016,6/1/2017,3,1.64100003242493,1.64450001716614,1.61269998550415,3886,
10/6/2016,7/1/2017,3,1.64939999580383,1.64880001544952,1.63699996471405,371,
10/6/2016,8/1/2017,3,1.65960001945496,1.65079998970032,1.65079998970032,240,
10/6/2016,9/1/2017,3,1.6710000038147,1.65849995613098,,132,
10/6/2016,10/1/2017,3,1.682000041008,1.6842999458313,1.6842999458313,79,
10/6/2016,11/1/2017,3,1.69219994544983,1.67820000648499,1.66719996929169,114,
10/6/2016,12/1/2017,3,1.7014000415802,1.7039999961853,1.67480003833771,2344,
10/6/2016,1/1/2018,3,1.71089994907379,1.71300005912781,1.71300005912781,50,
10/6/2016,2/1/2018,3,1.71539998054504,,,6,
10/6/2016,3/1/2018,3,1.71420001983643,,,22,
10/6/2016,4/1/2018,3,1.70990002155304,1.69949996471405,1.69949996471405,24,
10/6/2016,5/1/2018,3,1.71140003204346,,,0,
10/6/2016,6/1/2018,3,1.71689999103546,,,13,
10/6/2016,7/1/2018,3,1.7253999710083,,,0,
10/6/2016,8/1/2018,3,1.73489999771118,1.73849999904633,1.73849999904633,2,
10/6/2016,9/1/2018,3,1.74539995193481,,,0,
10/6/2016,10/1/2018,3,1.75440001487732,,,0,
10/6/2016,11/1/2018,3,1.76240003108978,,,0,
10/6/2016,12/1/2018,3,1.7694000005722,1.76400005817413,1.76400005817413,34,
10/6/2016,1/1/2019,3,1.77789998054504,,,0,
10/6/2016,2/1/2019,3,1.7824000120163,,,0,
10/6/2016,3/1/2019,3,1.78090000152588,,,0,
10/6/2016,4/1/2019,3,1.77590000629425,,,0,
10/6/2016,5/1/2019,3,1.77989995479584,,,0,
10/6/2016,6/1/2019,3,1.78690004348755,,,0,
10/6/2016,7/1/2019,3,1.79540002346039,,,0,
10/6/2016,8/1/2019,3,1.8043999671936,,,0,
10/6/2016,9/1/2019,3,1.81389999389648,,,0,
10/6/2016,10/1/2019,3,1.82190001010895,,,0,
10/6/2016,11/1/2019,3,1.82889997959137,,,0,
10/6/2016,12/1/2019,3,1.83440005779266,,,0,
10/6/2016,1/1/2020,3,1.84140002727509,,,0,
10/6/2016,11/1/2016,4,1.49779999256134,1.50349998474121,1.46720004081726,46049,
10/6/2016,12/1/2016,4,1.47959995269775,1.48539996147156,1.44809997081757,37466,
10/6/2016,1/1/2017,4,1.48020005226135,1.48520004749298,1.44879996776581,18048,
10/6/2016,2/1/2017,4,1.49469995498657,1.49979996681213,1.46420001983643,9332,
10/6/2016,3/1/2017,4,1.51859998703003,1.52330005168915,1.49279999732971,7978,
10/6/2016,4/1/2017,4,1.69869995117188,1.69959998130798,1.67260003089905,3072,
10/6/2016,5/1/2017,4,1.71000003814697,1.71029996871948,1.68359994888306,1835,
10/6/2016,6/1/2017,4,1.70669996738434,1.71029996871948,1.67809998989105,3190,
10/6/2016,7/1/2017,4,1.69649994373322,1.69649994373322,1.69649994373322,504,
10/6/2016,8/1/2017,4,1.68040001392365,,,494,
10/6/2016,9/1/2017,4,1.65530002117157,1.65030002593994,,884,
10/6/2016,10/1/2017,4,1.53709995746613,,,191,
10/6/2016,11/1/2017,4,1.51230001449585,,1.50080001354218,79,
10/6/2016,12/1/2017,4,1.49899995326996,1.50100004673004,1.47220003604889,615,
10/6/2016,1/1/2018,4,1.50269997119904,,1.49170005321503,0,
10/6/2016,2/1/2018,4,1.51820003986359,1.51119995117188,1.50279998779297,0,
10/6/2016,3/1/2018,4,1.54170000553131,,,0,
10/6/2016,4/1/2018,4,1.74020004272461,,,0,
10/6/2016,5/1/2018,4,1.74960005283356,,,0,
10/6/2016,6/1/2018,4,1.74890005588532,,,0,
10/6/2016,7/1/2018,4,1.73689997196198,,,0,
10/6/2016,8/1/2018,4,1.7199000120163,,,0,
10/6/2016,9/1/2018,4,1.69439995288849,,,0,
10/6/2016,10/1/2018,4,1.5599000453949,,,0,
10/6/2016,11/1/2018,4,1.53120005130768,,,0,
10/6/2016,12/1/2018,4,1.51250004768372,,,4,
10/6/2016,1/1/2019,4,1.5184999704361,,,0,
10/6/2016,2/1/2019,4,1.53349995613098,,,0,
10/6/2016,3/1/2019,4,1.55850005149841,,,0,
10/6/2016,4/1/2019,4,1.7668000459671,,,0,
10/6/2016,5/1/2019,4,1.77330005168915,,,0,
10/6/2016,6/1/2019,4,1.77079999446869,,,0,
10/6/2016,7/1/2019,4,1.75730001926422,,,0,
10/6/2016,8/1/2019,4,1.73679995536804,,,0,
10/6/2016,9/1/2019,4,1.71630001068115,,,0,
10/6/2016,10/1/2019,4,1.59730005264282,,,0,
10/6/2016,11/1/2019,4,1.57179999351501,,,0,
10/6/2016,12/1/2019,4,1.55630004405975,,,0,
10/6/2016,1/1/2020,4,1.56130003929138,,,0,
10/7/2016,11/1/2016,1,49.810001373291,50.7400016784668,49.4000015258789,597896,
10/7/2016,12/1/2016,1,50.3800010681152,51.2999992370605,49.9599990844727,253578,
10/7/2016,1/1/2017,1,51,51.8600006103516,50.5800018310547,102710,
10/7/2016,2/1/2017,1,51.5299987792969,52.3600006103516,51.1300010681152,36143,
10/7/2016,3/1/2017,1,52,52.7900009155273,51.6300010681152,37688,
10/7/2016,4/1/2017,1,52.3800010681152,53.1199989318848,52.0099983215332,14373,
10/7/2016,5/1/2017,1,52.7000007629395,53.4199981689453,52.3600006103516,12721,
10/7/2016,6/1/2017,1,52.9599990844727,53.7099990844727,52.5099983215332,36773,
10/7/2016,7/1/2017,1,53.1699981689453,53.8300018310547,52.75,11461,
10/7/2016,8/1/2017,1,53.3400001525879,54,52.9900016784668,4451,
10/7/2016,9/1/2017,1,53.5099983215332,54.1599998474121,53.1500015258789,6303,
10/7/2016,10/1/2017,1,53.6699981689453,54.2000007629395,53.3800010681152,1571,
10/7/2016,11/1/2017,1,53.8300018310547,54.310001373291,53.9099998474121,1063,
10/7/2016,12/1/2017,1,54,54.5499992370606,53.5099983215332,32973,
10/7/2016,1/1/2018,1,54.0999984741211,,54.1599998474121,625,
10/7/2016,2/1/2018,1,54.189998626709,54.5299987792969,53.9700012207031,313,
10/7/2016,3/1/2018,1,54.2900009155273,,54.189998626709,851,
10/7/2016,4/1/2018,1,54.3899993896484,,54.3199996948242,272,
10/7/2016,5/1/2018,1,54.4900016784668,,54.4500007629395,360,
10/7/2016,6/1/2018,1,54.5999984741211,55,54.25,2697,
10/7/2016,7/1/2018,1,54.6699981689453,,54.5,260,
10/7/2016,8/1/2018,1,54.7799987792969,,54.7700004577637,24,
10/7/2016,9/1/2018,1,54.9000015258789,55.1599998474121,54.7299995422363,82,
10/7/2016,10/1/2018,1,55.0200004577637,,54.9700012207031,60,
10/7/2016,11/1/2018,1,55.1399993896484,,,55,
10/7/2016,12/1/2018,1,55.2799987792969,55.7000007629395,54.7599983215332,6644,
10/7/2016,1/1/2019,1,55.3300018310547,,,0,
10/7/2016,2/1/2019,1,55.3699989318848,,,0,
10/7/2016,3/1/2019,1,55.4199981689453,,,0,
10/7/2016,4/1/2019,1,55.4900016784668,,,0,
10/7/2016,5/1/2019,1,55.5800018310547,,,0,
10/7/2016,6/1/2019,1,55.6800003051758,55.8800010681152,55.8800010681152,37,
10/7/2016,7/1/2019,1,55.7099990844727,,,0,
10/7/2016,8/1/2019,1,55.7599983215332,,,0,
10/7/2016,9/1/2019,1,55.8400001525879,55.7599983215332,55.7599983215332,2,
10/7/2016,10/1/2019,1,55.939998626709,,,0,
10/7/2016,11/1/2019,1,56.0499992370606,,,0,
10/7/2016,12/1/2019,1,56.189998626709,56.5699996948242,55.9599990844727,829,
10/7/2016,1/1/2020,1,56.2400016784668,,,0,
10/7/2016,2/1/2020,1,56.2900009155274,,,0,
10/7/2016,3/1/2020,1,56.3600006103516,,,0,
10/7/2016,4/1/2020,1,56.4300003051758,,,0,
10/7/2016,5/1/2020,1,56.5200004577637,,,0,
10/7/2016,6/1/2020,1,56.6399993896484,,,0,
10/7/2016,7/1/2020,1,56.6399993896484,,,0,
10/7/2016,8/1/2020,1,56.6800003051758,,,0,
10/7/2016,9/1/2020,1,56.75,,,0,
10/7/2016,10/1/2020,1,56.8400001525879,,,0,
10/7/2016,11/1/2020,1,56.9500007629395,,,0,
10/7/2016,12/1/2020,1,57.0800018310547,,57.0900001525879,167,
10/7/2016,1/1/2021,1,57.1199989318848,,,0,
10/7/2016,2/1/2021,1,57.1699981689453,,,0,
10/7/2016,3/1/2021,1,57.2400016784668,,,0,
10/7/2016,4/1/2021,1,57.3300018310547,,,0,
10/7/2016,5/1/2021,1,57.439998626709,,,0,
10/7/2016,6/1/2021,1,57.5699996948242,,,0,
10/7/2016,7/1/2021,1,57.560001373291,,,0,
10/7/2016,8/1/2021,1,57.5900001525879,,,0,
10/7/2016,9/1/2021,1,57.6599998474121,,,0,
10/7/2016,10/1/2021,1,57.75,,,0,
10/7/2016,11/1/2021,1,57.8699989318848,,,0,
10/7/2016,12/1/2021,1,58.0099983215332,,57.8499984741211,9,
10/7/2016,6/1/2022,1,58.4799995422363,,,0,
10/7/2016,12/1/2022,1,58.9099998474121,,,0,
10/7/2016,6/1/2023,1,59.3199996948242,,,0,
10/7/2016,12/1/2023,1,59.7299995422363,,,0,
10/7/2016,6/1/2024,1,59.9000015258789,,,0,
10/7/2016,12/1/2024,1,60.060001373291,,,0,
10/7/2016,11/1/2016,3,1.5793000459671,1.60580003261566,1.56359994411469,49012,
10/7/2016,12/1/2016,3,1.59340000152588,1.61839997768402,1.57840001583099,38453,
10/7/2016,1/1/2017,3,1.61099994182587,1.63390004634857,1.5958000421524,25925,
10/7/2016,2/1/2017,3,1.62450003623962,1.64549994468689,1.60930001735687,11960,
10/7/2016,3/1/2017,3,1.62880003452301,1.64549994468689,1.6139999628067,7138,
10/7/2016,4/1/2017,3,1.62489998340607,1.64079999923706,1.61070001125336,2643,
10/7/2016,5/1/2017,3,1.6253000497818,1.63429999351501,1.61339998245239,1280,
10/7/2016,6/1/2017,3,1.62860000133514,1.64839994907379,1.61459994316101,1716,
10/7/2016,7/1/2017,3,1.63719999790192,1.63069999217987,1.62329995632172,334,
10/7/2016,8/1/2017,3,1.64779996871948,,,223,
10/7/2016,9/1/2017,3,1.65980005264282,1.66719996929169,1.65040004253387,220,
10/7/2016,10/1/2017,3,1.67159998416901,1.66410005092621,1.66310000419617,350,
10/7/2016,11/1/2017,3,1.68219995498657,1.67499995231628,1.66999995708466,482,
10/7/2016,12/1/2017,3,1.69179999828339,1.70770001411438,1.67620003223419,1278,
10/7/2016,1/1/2018,3,1.70150005817413,,1.70560002326965,2,
10/7/2016,2/1/2018,3,1.7059999704361,,1.71050000190735,30,
10/7/2016,3/1/2018,3,1.70480000972748,,1.70980000495911,0,
10/7/2016,4/1/2018,3,1.70029997825623,,1.70570003986359,30,
10/7/2016,5/1/2018,3,1.70179998874664,,1.70759999752045,0,
10/7/2016,6/1/2018,3,1.70729994773865,,,13,
10/7/2016,7/1/2018,3,1.71580004692078,,1.72360002994537,0,
10/7/2016,8/1/2018,3,1.72529995441437,,,0,
10/7/2016,9/1/2018,3,1.73580002784729,,,0,
10/7/2016,10/1/2018,3,1.74479997158051,,,0,
10/7/2016,11/1/2018,3,1.75279998779297,,1.76199996471405,0,
10/7/2016,12/1/2018,3,1.75979995727539,,,0,
10/7/2016,1/1/2019,3,1.76830005645752,,,0,
10/7/2016,2/1/2019,3,1.77279996871948,,,0,
10/7/2016,3/1/2019,3,1.77129995822907,,,0,
10/7/2016,4/1/2019,3,1.76629996299744,,,0,
10/7/2016,5/1/2019,3,1.77030003070831,,,0,
10/7/2016,6/1/2019,3,1.77730000019074,,,0,
10/7/2016,7/1/2019,3,1.78579998016357,,,0,
10/7/2016,8/1/2019,3,1.79480004310608,,,0,
10/7/2016,9/1/2019,3,1.80429995059967,,,0,
10/7/2016,10/1/2019,3,1.81229996681213,,,0,
10/7/2016,11/1/2019,3,1.81930005550385,,,0,
10/7/2016,12/1/2019,3,1.82480001449585,,,0,
10/7/2016,1/1/2020,3,1.83179998397827,,,0,
10/7/2016,11/1/2016,4,1.48179996013641,1.50619995594025,1.47010004520416,65377,
10/7/2016,12/1/2016,4,1.47070002555847,1.4893000125885,1.457200050354,51392,
10/7/2016,1/1/2017,4,1.47430002689362,1.48950004577637,1.46029996871948,26346,
10/7/2016,2/1/2017,4,1.48819994926453,1.50109994411469,1.47520005702972,10568,
10/7/2016,3/1/2017,4,1.51129996776581,1.52119994163513,1.49919998645782,8258,
10/7/2016,4/1/2017,4,1.69340002536774,1.7036999464035,1.67840003967285,3526,
10/7/2016,5/1/2017,4,1.70490002632141,1.71399998664856,1.69270002841949,1937,
10/7/2016,6/1/2017,4,1.70190000534058,1.7121000289917,1.68540000915527,2351,
10/7/2016,7/1/2017,4,1.69219994544983,1.69780004024506,1.68589997291565,1069,
10/7/2016,8/1/2017,4,1.67599999904633,1.67449998855591,1.67449998855591,607,
10/7/2016,9/1/2017,4,1.65050005912781,,1.64100003242493,1027,
10/7/2016,10/1/2017,4,1.53269994258881,,,1001,
10/7/2016,11/1/2017,4,1.50839996337891,,1.50520002841949,325,
10/7/2016,12/1/2017,4,1.49549996852875,1.50039994716644,1.47800004482269,707,
10/7/2016,1/1/2018,4,1.49919998645782,,1.49989998340607,0,
10/7/2016,2/1/2018,4,1.51470005512238,,1.50859999656677,0,
10/7/2016,3/1/2018,4,1.53840005397797,,,0,
10/7/2016,4/1/2018,4,1.73710000514984,,,0,
10/7/2016,5/1/2018,4,1.74660003185272,,,0,
10/7/2016,6/1/2018,4,1.74600005149841,,1.74870002269745,0,
10/7/2016,7/1/2018,4,1.73399996757507,,,0,
10/7/2016,8/1/2018,4,1.71700000762939,,,0,
10/7/2016,9/1/2018,4,1.69169998168945,,,0,
10/7/2016,10/1/2018,4,1.55739998817444,,,0,
10/7/2016,11/1/2018,4,1.52890002727509,,,0,
10/7/2016,12/1/2018,4,1.51020002365112,,1.50349998474121,2,
10/7/2016,1/1/2019,4,1.5161999464035,,,0,
10/7/2016,2/1/2019,4,1.53120005130768,,,0,
10/7/2016,3/1/2019,4,1.55620002746582,,,0,
10/7/2016,4/1/2019,4,1.76450002193451,,,0,
10/7/2016,5/1/2019,4,1.77100002765656,,,0,
10/7/2016,6/1/2019,4,1.7684999704361,,,0,
10/7/2016,7/1/2019,4,1.75499999523163,,,0,
10/7/2016,8/1/2019,4,1.73450005054474,,,0,
10/7/2016,9/1/2019,4,1.71399998664856,,,0,
10/7/2016,10/1/2019,4,1.59500002861023,,,0,
10/7/2016,11/1/2019,4,1.56949996948242,,,0,
10/7/2016,12/1/2019,4,1.55400002002716,,,0,
10/7/2016,1/1/2020,4,1.55900001525879,,,0,
10/10/2016,11/1/2016,1,51.3499984741211,51.5999984741211,49.1500015258789,659469,
10/10/2016,12/1/2016,1,51.8699989318848,52.1599998474121,49.7099990844727,348668,
10/10/2016,1/1/2017,1,52.4300003051758,52.7400016784668,50.3400001525879,131514,
10/10/2016,2/1/2017,1,52.8899993896484,53.2599983215332,50.8800010681152,43986,
10/10/2016,3/1/2017,1,53.310001373291,53.6800003051758,51.3400001525879,57436,
10/10/2016,4/1/2017,1,53.6500015258789,54.0200004577637,51.75,17884,
10/10/2016,5/1/2017,1,53.9300003051758,54.1699981689453,52.0999984741211,15876,
10/10/2016,6/1/2017,1,54.1599998474121,54.5,52.2900009155273,62350,
10/10/2016,7/1/2017,1,54.3300018310547,54.6199989318848,52.5499992370605,14783,
10/10/2016,8/1/2017,1,54.4599990844727,54.7099990844727,52.7599983215332,8197,
10/10/2016,9/1/2017,1,54.5699996948242,54.8699989318848,53.1300010681152,9426,
10/10/2016,10/1/2017,1,54.6699981689453,54.8199996948242,53.2700004577637,3896,
10/10/2016,11/1/2017,1,54.7900009155273,54.5200004577637,53.689998626709,3250,
10/10/2016,12/1/2017,1,54.9199981689453,55.2200012207031,53.2900009155273,52326,
10/10/2016,1/1/2018,1,54.9799995422363,55,53.939998626709,1022,
10/10/2016,2/1/2018,1,55.0400009155274,55.0699996948242,54.1500015258789,998,
10/10/2016,3/1/2018,1,55.1100006103516,55.5,55.1300010681152,1001,
10/10/2016,4/1/2018,1,55.1800003051758,55.2200012207031,,113,
10/10/2016,5/1/2018,1,55.2400016784668,55.4900016784668,55.4900016784668,185,
10/10/2016,6/1/2018,1,55.3199996948242,55.4599990844727,54.0299987792969,3820,
10/10/2016,7/1/2018,1,55.3600006103516,55.4000015258789,,22,
10/10/2016,8/1/2018,1,55.439998626709,55.4799995422363,,13,
10/10/2016,9/1/2018,1,55.5200004577637,55.5699996948242,55.4099998474121,169,
10/10/2016,10/1/2018,1,55.5999984741211,56,55.4599990844727,215,
10/10/2016,11/1/2018,1,55.689998626709,,,203,
10/10/2016,12/1/2018,1,55.7999992370606,56.1599998474121,54.689998626709,12605,
10/10/2016,1/1/2019,1,55.8300018310547,55.7700004577637,55.7599983215332,44,
10/10/2016,2/1/2019,1,55.8499984741211,,,0,
10/10/2016,3/1/2019,1,55.8800010681152,,,75,
10/10/2016,4/1/2019,1,55.9300003051758,,,0,
10/10/2016,5/1/2019,1,56,,,0,
10/10/2016,6/1/2019,1,56.0800018310547,,,66,
10/10/2016,7/1/2019,1,56.0900001525879,,,0,
10/10/2016,8/1/2019,1,56.1300010681152,,,0,
10/10/2016,9/1/2019,1,56.189998626709,,,0,
10/10/2016,10/1/2019,1,56.2799987792969,,,0,
10/10/2016,11/1/2019,1,56.3800010681152,,,0,
10/10/2016,12/1/2019,1,56.5,56.7299995422363,55.6300010681152,1636,
10/10/2016,1/1/2020,1,56.5400009155273,,,0,
10/10/2016,2/1/2020,1,56.5900001525879,,,0,
10/10/2016,3/1/2020,1,56.6500015258789,,,0,
10/10/2016,4/1/2020,1,56.7200012207031,,,0,
10/10/2016,5/1/2020,1,56.7999992370605,,,0,
10/10/2016,6/1/2020,1,56.9099998474121,,,0,
10/10/2016,7/1/2020,1,56.9000015258789,,,0,
10/10/2016,8/1/2020,1,56.9300003051758,,,0,
10/10/2016,9/1/2020,1,56.9900016784668,,,0,
10/10/2016,10/1/2020,1,57.0699996948242,,,0,
10/10/2016,11/1/2020,1,57.1699981689453,,,0,
10/10/2016,12/1/2020,1,57.2999992370606,57.2700004577637,56.8300018310547,452,
10/10/2016,1/1/2021,1,57.3300018310547,,,0,
10/10/2016,2/1/2021,1,57.3800010681152,,,0,
10/10/2016,3/1/2021,1,57.439998626709,,,0,
10/10/2016,4/1/2021,1,57.5299987792969,,,0,
10/10/2016,5/1/2021,1,57.6300010681152,,,0,
10/10/2016,6/1/2021,1,57.7599983215332,,,0,
10/10/2016,7/1/2021,1,57.7400016784668,,,0,
10/10/2016,8/1/2021,1,57.7700004577637,,,0,
10/10/2016,9/1/2021,1,57.8300018310547,,,0,
10/10/2016,10/1/2021,1,57.9099998474121,,,0,
10/10/2016,11/1/2021,1,58.0200004577637,,,0,
10/10/2016,12/1/2021,1,58.1599998474121,,,18,
10/10/2016,6/1/2022,1,58.6300010681152,,,0,
10/10/2016,12/1/2022,1,59.0499992370606,,,0,
10/10/2016,6/1/2023,1,59.4599990844727,,,0,
10/10/2016,12/1/2023,1,59.8699989318848,,,0,
10/10/2016,6/1/2024,1,60.0400009155274,,,0,
10/10/2016,12/1/2024,1,60.2000007629395,,,0,
10/10/2016,11/1/2016,3,1.61020004749298,1.62639999389648,1.56729996204376,51102,
10/10/2016,12/1/2016,3,1.62539994716644,1.63999998569489,1.58150005340576,37025,
10/10/2016,1/1/2017,3,1.64339995384216,1.65729999542236,1.59790003299713,24869,
10/10/2016,2/1/2017,3,1.65799999237061,1.67050004005432,1.61119997501373,11217,
10/10/2016,3/1/2017,3,1.66209995746613,1.6742000579834,1.61790001392365,7772,
10/10/2016,4/1/2017,3,1.65729999542236,1.66949999332428,1.61389994621277,3717,
10/10/2016,5/1/2017,3,1.6570999622345,1.66600000858307,1.65170001983643,1572,
10/10/2016,6/1/2017,3,1.66019999980927,1.67060005664825,1.61600005626678,2507,
10/10/2016,7/1/2017,3,1.66859996318817,1.67499995231628,1.66519999504089,400,
10/10/2016,8/1/2017,3,1.67879998683929,1.68700003623962,1.68700003623962,243,
10/10/2016,9/1/2017,3,1.69029998779297,1.69830000400543,1.6871999502182,243,
10/10/2016,10/1/2017,3,1.70159995555878,1.68789994716644,1.68789994716644,287,
10/10/2016,11/1/2017,3,1.7117999792099,1.7039999961853,,229,
10/10/2016,12/1/2017,3,1.72109997272491,1.72969996929169,1.67910003662109,1331,
10/10/2016,1/1/2018,3,1.73049998283386,1.71969997882843,,8,
10/10/2016,2/1/2018,3,1.73479998111725,1.72469997406006,,6,
10/10/2016,3/1/2018,3,1.7331999540329,1.7224999666214,,9,
10/10/2016,4/1/2018,3,1.72800004482269,1.71560001373291,,1,
10/10/2016,5/1/2018,3,1.72880005836487,1.71480000019074,,1,
10/10/2016,6/1/2018,3,1.73360002040863,,,1,
10/10/2016,7/1/2018,3,1.74160003662109,1.72599995136261,,0,
10/10/2016,8/1/2018,3,1.75059998035431,,,0,
10/10/2016,9/1/2018,3,1.76059997081757,,,0,
10/10/2016,10/1/2018,3,1.76909995079041,1.75049996376038,,0,
10/10/2016,11/1/2018,3,1.77660000324249,1.75909996032715,,0,
10/10/2016,12/1/2018,3,1.78310000896454,,,11,
10/10/2016,1/1/2019,3,1.791100025177,,,0,
10/10/2016,2/1/2019,3,1.79560005664825,,,0,
10/10/2016,3/1/2019,3,1.79410004615784,,,0,
10/10/2016,4/1/2019,3,1.78910005092621,,,0,
10/10/2016,5/1/2019,3,1.7930999994278,,,0,
10/10/2016,6/1/2019,3,1.80009996891022,,,0,
10/10/2016,7/1/2019,3,1.80859994888306,,,0,
10/10/2016,8/1/2019,3,1.81760001182556,,,0,
10/10/2016,9/1/2019,3,1.82710003852844,,,0,
10/10/2016,10/1/2019,3,1.83510005474091,,,0,
10/10/2016,11/1/2019,3,1.84210002422333,,,0,
10/10/2016,12/1/2019,3,1.84759998321533,,,1,
10/10/2016,1/1/2020,3,1.85459995269775,,,0,
10/10/2016,11/1/2016,4,1.49720001220703,1.5106999874115,1.4650000333786,54371,
10/10/2016,12/1/2016,4,1.49119997024536,1.50360000133514,1.45480000972748,46008,
10/10/2016,1/1/2017,4,1.49600005149841,1.5081000328064,1.4559999704361,22415,
10/10/2016,2/1/2017,4,1.51049995422363,1.52199995517731,1.47140002250671,10072,
10/10/2016,3/1/2017,4,1.53419995307922,1.54509997367859,1.49759995937347,7730,
10/10/2016,4/1/2017,4,1.71800005435944,1.7253999710083,1.68159997463226,4284,
10/10/2016,5/1/2017,4,1.72950005531311,1.73469996452332,1.70910000801086,3157,
10/10/2016,6/1/2017,4,1.72689998149872,1.73440003395081,1.68330001831055,2692,
10/10/2016,7/1/2017,4,1.7175999879837,1.71510004997253,1.71200001239777,1036,
10/10/2016,8/1/2017,4,1.70130002498627,1.70070004463196,1.70070004463196,708,
10/10/2016,9/1/2017,4,1.67550003528595,1.67480003833771,,699,
10/10/2016,10/1/2017,4,1.55680000782013,,,841,
10/10/2016,11/1/2017,4,1.53149998188019,1.52339994907379,,453,
10/10/2016,12/1/2017,4,1.51740002632141,1.52349996566772,1.48409998416901,728,
10/10/2016,1/1/2018,4,1.52030003070831,1.50839996337891,,0,
10/10/2016,2/1/2018,4,1.53579998016357,1.53059995174408,1.51189994812012,0,
10/10/2016,3/1/2018,4,1.55949997901917,1.54209995269775,,0,
10/10/2016,4/1/2018,4,1.7581000328064,,,0,
10/10/2016,5/1/2018,4,1.76760005950928,,,0,
10/10/2016,6/1/2018,4,1.76699995994568,,,0,
10/10/2016,7/1/2018,4,1.75499999523163,,,0,
10/10/2016,8/1/2018,4,1.73800003528595,,,0,
10/10/2016,9/1/2018,4,1.71270000934601,,,0,
10/10/2016,10/1/2018,4,1.57840001583099,,,0,
10/10/2016,11/1/2018,4,1.54990005493164,,,0,
10/10/2016,12/1/2018,4,1.53120005130768,,,57,
10/10/2016,1/1/2019,4,1.53719997406006,,,0,
10/10/2016,2/1/2019,4,1.55219995975494,,,0,
10/10/2016,3/1/2019,4,1.57720005512238,,,0,
10/10/2016,4/1/2019,4,1.78550004959106,,,0,
10/10/2016,5/1/2019,4,1.79200005531311,,,0,
10/10/2016,6/1/2019,4,1.78949999809265,,,0,
10/10/2016,7/1/2019,4,1.77600002288818,,,0,
10/10/2016,8/1/2019,4,1.755499958992,,,0,
10/10/2016,9/1/2019,4,1.73500001430511,,,0,
10/10/2016,10/1/2019,4,1.61600005626678,,,0,
10/10/2016,11/1/2019,4,1.59049999713898,,,0,
10/10/2016,12/1/2019,4,1.57500004768372,,,0,
10/10/2016,1/1/2020,4,1.58000004291534,,,0,
10/11/2016,11/1/2016,1,50.7900009155273,51.5400009155273,50.3899993896484,737732,
10/11/2016,12/1/2016,1,51.2400016784668,52.0099983215332,50.8800010681152,436465,
10/11/2016,1/1/2017,1,51.75,52.5299987792969,51.4199981689453,168227,
10/11/2016,2/1/2017,1,52.2099990844727,52.939998626709,51.9000015258789,39887,
10/11/2016,3/1/2017,1,52.6399993896484,53.3499984741211,52.3199996948242,50047,
10/11/2016,4/1/2017,1,52.9799995422363,53.5499992370606,52.7000007629395,19746,
10/11/2016,5/1/2017,1,53.25,53.9099998474121,53.0499992370605,20501,
10/11/2016,6/1/2017,1,53.4700012207031,54.1699981689453,53.1599998474121,52772,
10/11/2016,7/1/2017,1,53.6399993896484,54.25,53.4500007629395,10504,
10/11/2016,8/1/2017,1,53.7700004577637,54.3400001525879,53.5800018310547,3949,
10/11/2016,9/1/2017,1,53.9000015258789,54.3499984741211,53.6800003051758,6450,
10/11/2016,10/1/2017,1,54.0200004577637,54.3899993896484,53.8699989318848,2320,
10/11/2016,11/1/2017,1,54.1500015258789,,54.439998626709,2022,
10/11/2016,12/1/2017,1,54.2900009155273,54.8800010681152,54.0099983215332,42615,
10/11/2016,1/1/2018,1,54.3499984741211,,54.560001373291,992,
10/11/2016,2/1/2018,1,54.4099998474121,54.7700004577637,54.4500007629395,95,
10/11/2016,3/1/2018,1,54.4700012207031,,54.3600006103516,285,
10/11/2016,4/1/2018,1,54.5400009155273,,54.5,25,
10/11/2016,5/1/2018,1,54.5999984741211,,54.5699996948242,168,
10/11/2016,6/1/2018,1,54.6800003051758,55.1800003051758,54.4300003051758,3723,
10/11/2016,7/1/2018,1,54.7200012207031,,54.7999992370606,40,
10/11/2016,8/1/2018,1,54.7999992370606,,55.0200004577637,10,
10/11/2016,9/1/2018,1,54.8800010681152,,55.0099983215332,62,
10/11/2016,10/1/2018,1,54.9599990844727,,55.2000007629395,12,
10/11/2016,11/1/2018,1,55.0499992370605,,,29,
10/11/2016,12/1/2018,1,55.1599998474121,55.689998626709,54.9300003051758,7979,
10/11/2016,1/1/2019,1,55.189998626709,,,0,
10/11/2016,2/1/2019,1,55.2099990844727,,,0,
10/11/2016,3/1/2019,1,55.2400016784668,,,12,
10/11/2016,4/1/2019,1,55.2799987792969,,,0,
10/11/2016,5/1/2019,1,55.3400001525879,,,0,
10/11/2016,6/1/2019,1,55.4199981689453,55.7000007629395,55.2799987792969,78,
10/11/2016,7/1/2019,1,55.4300003051758,,,0,
10/11/2016,8/1/2019,1,55.4599990844727,,,0,
10/11/2016,9/1/2019,1,55.5200004577637,,,0,
10/11/2016,10/1/2019,1,55.5999984741211,,,0,
10/11/2016,11/1/2019,1,55.7000007629395,,,0,
10/11/2016,12/1/2019,1,55.8199996948242,56.3800010681152,55.6300010681152,907,
10/11/2016,1/1/2020,1,55.8600006103516,,,0,
10/11/2016,2/1/2020,1,55.9099998474121,,,0,
10/11/2016,3/1/2020,1,55.9599990844727,,,0,
10/11/2016,4/1/2020,1,56.0200004577637,,,0,
10/11/2016,5/1/2020,1,56.0999984741211,,,0,
10/11/2016,6/1/2020,1,56.2099990844727,,,0,
10/11/2016,7/1/2020,1,56.189998626709,,,0,
10/11/2016,8/1/2020,1,56.2200012207031,,,0,
10/11/2016,9/1/2020,1,56.2700004577637,,,0,
10/11/2016,10/1/2020,1,56.3499984741211,,,0,
10/11/2016,11/1/2020,1,56.4500007629395,,,0,
10/11/2016,12/1/2020,1,56.5699996948242,57.1599998474121,56.4599990844727,139,
10/11/2016,1/1/2021,1,56.5900001525879,,,0,
10/11/2016,2/1/2021,1,56.6300010681152,,,0,
10/11/2016,3/1/2021,1,56.689998626709,,,0,
10/11/2016,4/1/2021,1,56.7700004577637,,,0,
10/11/2016,5/1/2021,1,56.8699989318848,,,0,
10/11/2016,6/1/2021,1,56.9900016784668,,,0,
10/11/2016,7/1/2021,1,56.9599990844727,,,0,
10/11/2016,8/1/2021,1,56.9799995422363,,,0,
10/11/2016,9/1/2021,1,57.0299987792969,,,0,
10/11/2016,10/1/2021,1,57.1100006103516,,,0,
10/11/2016,11/1/2021,1,57.2099990844727,,,0,
10/11/2016,12/1/2021,1,57.3400001525879,,57.5900001525879,13,
10/11/2016,6/1/2022,1,57.7700004577637,,,0,
10/11/2016,12/1/2022,1,58.1599998474121,,58.7999992370605,0,
10/11/2016,6/1/2023,1,58.5699996948242,,,0,
10/11/2016,12/1/2023,1,58.9799995422363,59.6500015258789,59.6500015258789,1,
10/11/2016,6/1/2024,1,59.1500015258789,,,0,
10/11/2016,12/1/2024,1,59.310001373291,,,0,
10/11/2016,11/1/2016,3,1.58729994297028,1.61179995536804,1.57560002803803,58201,
10/11/2016,12/1/2016,3,1.60450005531311,1.62670004367828,1.59329998493195,41843,
10/11/2016,1/1/2017,3,1.6246999502182,1.64450001716614,1.61349999904633,32098,
10/11/2016,2/1/2017,3,1.64040005207062,1.65849995613098,1.62960004806519,15650,
10/11/2016,3/1/2017,3,1.64540004730225,1.66229999065399,1.63559997081757,7958,
10/11/2016,4/1/2017,3,1.6418000459671,1.65600001811981,1.63250005245209,3409,
10/11/2016,5/1/2017,3,1.64320003986359,1.65380001068115,1.63390004634857,2561,
10/11/2016,6/1/2017,3,1.64760005474091,1.66069996356964,1.63610005378723,5463,
10/11/2016,7/1/2017,3,1.65649998188019,1.6628999710083,1.64919996261597,1167,
10/11/2016,8/1/2017,3,1.66700005531311,1.67379999160767,1.65939998626709,832,
10/11/2016,9/1/2017,3,1.67869997024536,1.68550002574921,1.66770005226135,450,
10/11/2016,10/1/2017,3,1.69029998779297,1.68649995326996,1.682000041008,509,
10/11/2016,11/1/2017,3,1.70089995861053,,1.70500004291534,408,
10/11/2016,12/1/2017,3,1.71070003509521,1.72109997272491,1.69969999790192,2293,
10/11/2016,1/1/2018,3,1.72060000896454,,1.72669994831085,55,
10/11/2016,2/1/2018,3,1.72490000724792,,1.730299949646,4,
10/11/2016,3/1/2018,3,1.72329998016357,,1.72930002212524,5,
10/11/2016,4/1/2018,3,1.71809995174408,,1.72549998760223,1,
10/11/2016,5/1/2018,3,1.71860003471375,,1.72689998149872,1,
10/11/2016,6/1/2018,3,1.72309994697571,,,6,
10/11/2016,7/1/2018,3,1.73109996318817,,1.73849999904633,5,
10/11/2016,8/1/2018,3,1.74010002613068,1.76440000534058,1.74839997291565,4,
10/11/2016,9/1/2018,3,1.75010001659393,,1.75989997386932,4,
10/11/2016,10/1/2018,3,1.75859999656677,,1.76900005340576,2,
10/11/2016,11/1/2018,3,1.76610004901886,,1.77509999275208,2,
10/11/2016,12/1/2018,3,1.77260005474091,,,85,
10/11/2016,1/1/2019,3,1.78059995174408,,,0,
10/11/2016,2/1/2019,3,1.78509998321533,,,0,
10/11/2016,3/1/2019,3,1.78359997272491,,,0,
10/11/2016,4/1/2019,3,1.77859997749329,,,0,
10/11/2016,5/1/2019,3,1.7820999622345,,,0,
10/11/2016,6/1/2019,3,1.78810000419617,,,0,
10/11/2016,7/1/2019,3,1.79560005664825,,,0,
10/11/2016,8/1/2019,3,1.80359995365143,,,0,
10/11/2016,9/1/2019,3,1.81159996986389,,,0,
10/11/2016,10/1/2019,3,1.81809997558594,,,0,
10/11/2016,11/1/2019,3,1.82360005378723,,,0,
10/11/2016,12/1/2019,3,1.82760000228882,,,60,
10/11/2016,1/1/2020,3,1.83459997177124,,,0,
10/11/2016,11/1/2016,4,1.48290002346039,1.50740003585815,1.4708000421524,57683,
10/11/2016,12/1/2016,4,1.47679996490479,1.49960005283356,1.46459996700287,45228,
10/11/2016,1/1/2017,4,1.48049998283386,1.50329995155334,1.46909999847412,28952,
10/11/2016,2/1/2017,4,1.49469995498657,1.51479995250702,1.4835000038147,11409,
10/11/2016,3/1/2017,4,1.51830005645752,1.53719997406006,1.5077999830246,8872,
10/11/2016,4/1/2017,4,1.70290005207062,1.71930003166199,1.69289994239807,4232,
10/11/2016,5/1/2017,4,1.71449995040894,1.7311999797821,1.70319998264313,3460,
10/11/2016,6/1/2017,4,1.71220004558563,1.72839999198914,1.70019996166229,3169,
10/11/2016,7/1/2017,4,1.70309996604919,1.71519994735718,1.69319999217987,1000,
10/11/2016,8/1/2017,4,1.68640005588532,1.69210004806519,1.67840003967285,362,
10/11/2016,9/1/2017,4,1.66019999980927,1.66550004482269,1.64820003509521,327,
10/11/2016,10/1/2017,4,1.54120004177094,1.55379998683929,1.55379998683929,385,
10/11/2016,11/1/2017,4,1.51530003547668,,1.51779997348785,157,
10/11/2016,12/1/2017,4,1.50119996070862,1.51559996604919,1.49010002613068,526,
10/11/2016,1/1/2018,4,1.50370001792908,,1.51059997081757,0,
10/11/2016,2/1/2018,4,1.51870000362396,,1.51859998703003,0,
10/11/2016,3/1/2018,4,1.54170000553131,,1.55480003356934,0,
10/11/2016,4/1/2018,4,1.73969995975494,,,0,
10/11/2016,5/1/2018,4,1.74870002269745,,,0,
10/11/2016,6/1/2018,4,1.74759995937347,,,0,
10/11/2016,7/1/2018,4,1.73510003089905,,,0,
10/11/2016,8/1/2018,4,1.7175999879837,,,0,
10/11/2016,9/1/2018,4,1.69179999828339,,,0,
10/11/2016,10/1/2018,4,1.557000041008,,,0,
10/11/2016,11/1/2018,4,1.52799999713898,,,0,
10/11/2016,12/1/2018,4,1.50880002975464,1.51950001716614,1.50670003890991,67,
10/11/2016,1/1/2019,4,1.51479995250702,,,0,
10/11/2016,2/1/2019,4,1.52980005741119,,,0,
10/11/2016,3/1/2019,4,1.55480003356934,,,0,
10/11/2016,4/1/2019,4,1.76310002803803,,,0,
10/11/2016,5/1/2019,4,1.76960003376007,,,0,
10/11/2016,6/1/2019,4,1.76709997653961,,,0,
10/11/2016,7/1/2019,4,1.75360000133514,,,0,
10/11/2016,8/1/2019,4,1.73310005664825,,,0,
10/11/2016,9/1/2019,4,1.71259999275208,,,0,
10/11/2016,10/1/2019,4,1.59360003471375,,,0,
10/11/2016,11/1/2019,4,1.56809997558594,,,0,
10/11/2016,12/1/2019,4,1.55260002613068,,,0,
10/11/2016,1/1/2020,4,1.5576000213623,,,0,
10/12/2016,11/1/2016,1,50.1800003051758,51.1699981689453,49.8899993896484,529392,
10/12/2016,12/1/2016,1,50.6399993896484,51.5999984741211,50.3600006103516,271154,
10/12/2016,1/1/2017,1,51.1699981689453,52.1300010681152,50.9099998474121,110937,
10/12/2016,2/1/2017,1,51.6399993896484,52.5699996948242,51.4099998474121,32425,
10/12/2016,3/1/2017,1,52.0900001525879,53,51.8600006103516,35336,
10/12/2016,4/1/2017,1,52.4599990844727,53.2599983215332,52.2200012207031,14153,
10/12/2016,5/1/2017,1,52.75,53.560001373291,52.5299987792969,14095,
10/12/2016,6/1/2017,1,52.9900016784668,53.7799987792969,52.7299995422363,38191,
10/12/2016,7/1/2017,1,53.1800003051758,53.9300003051758,53.060001373291,7814,
10/12/2016,8/1/2017,1,53.3199996948242,53.939998626709,53.2400016784668,2160,
10/12/2016,9/1/2017,1,53.4599990844727,54.1699981689453,53.2599983215332,4879,
10/12/2016,10/1/2017,1,53.5900001525879,54.1399993896484,53.4199981689453,1153,
10/12/2016,11/1/2017,1,53.7200012207031,,54.0800018310547,2059,
10/12/2016,12/1/2017,1,53.8699989318848,54.5699996948242,53.6300010681152,25739,
10/12/2016,1/1/2018,1,53.939998626709,,54.2900009155273,539,
10/12/2016,2/1/2018,1,54.0099983215332,54.1500015258789,54.0299987792969,121,
10/12/2016,3/1/2018,1,54.0800018310547,,54.0699996948242,279,
10/12/2016,4/1/2018,1,54.1599998474121,,54.1199989318848,80,
10/12/2016,5/1/2018,1,54.2299995422363,,,343,
10/12/2016,6/1/2018,1,54.310001373291,54.4000015258789,54.1199989318848,2182,
10/12/2016,7/1/2018,1,54.3600006103516,,,171,
10/12/2016,8/1/2018,1,54.4500007629395,,,39,
10/12/2016,9/1/2018,1,54.5400009155273,,54.5099983215332,127,
10/12/2016,10/1/2018,1,54.6399993896484,,54.6100006103516,155,
10/12/2016,11/1/2018,1,54.7400016784668,,,193,
10/12/2016,12/1/2018,1,54.8600006103516,55.3800010681152,54.5800018310547,4891,
10/12/2016,1/1/2019,1,54.9000015258789,,,0,
10/12/2016,2/1/2019,1,54.9300003051758,,,0,
10/12/2016,3/1/2019,1,54.9700012207031,,,0,
10/12/2016,4/1/2019,1,55.0200004577637,,,100,
10/12/2016,5/1/2019,1,55.0800018310547,,,100,
10/12/2016,6/1/2019,1,55.1599998474121,55.5999984741211,55.0999984741211,256,
10/12/2016,7/1/2019,1,55.1800003051758,,,100,
10/12/2016,8/1/2019,1,55.2200012207031,,,100,
10/12/2016,9/1/2019,1,55.2900009155273,,,0,
10/12/2016,10/1/2019,1,55.3800010681152,,,0,
10/12/2016,11/1/2019,1,55.4900016784668,,,0,
10/12/2016,12/1/2019,1,55.6100006103516,56.0099983215332,55.3699989318848,756,
10/12/2016,1/1/2020,1,55.6500015258789,,,0,
10/12/2016,2/1/2020,1,55.7099990844727,,,0,
10/12/2016,3/1/2020,1,55.7700004577637,,,0,
10/12/2016,4/1/2020,1,55.8400001525879,,,0,
10/12/2016,5/1/2020,1,55.9300003051758,,,0,
10/12/2016,6/1/2020,1,56.0400009155273,,,0,
10/12/2016,7/1/2020,1,56.0299987792969,,,0,
10/12/2016,8/1/2020,1,56.060001373291,,,0,
10/12/2016,9/1/2020,1,56.1199989318848,,,0,
10/12/2016,10/1/2020,1,56.2099990844727,,,0,
10/12/2016,11/1/2020,1,56.3199996948242,,,0,
10/12/2016,12/1/2020,1,56.439998626709,56.6399993896484,56.3499984741211,201,
10/12/2016,1/1/2021,1,56.4599990844727,,,0,
10/12/2016,2/1/2021,1,56.5,,,0,
10/12/2016,3/1/2021,1,56.560001373291,,,0,
10/12/2016,4/1/2021,1,56.6500015258789,,,0,
10/12/2016,5/1/2021,1,56.75,,,0,
10/12/2016,6/1/2021,1,56.8699989318848,,,0,
10/12/2016,7/1/2021,1,56.8499984741211,,,0,
10/12/2016,8/1/2021,1,56.8699989318848,,,0,
10/12/2016,9/1/2021,1,56.9199981689453,,,0,
10/12/2016,10/1/2021,1,57,,,0,
10/12/2016,11/1/2021,1,57.1100006103516,,,0,
10/12/2016,12/1/2021,1,57.2400016784668,57.5,57.1500015258789,57,
10/12/2016,6/1/2022,1,57.6699981689453,,,0,
10/12/2016,12/1/2022,1,58.060001373291,,,0,
10/12/2016,6/1/2023,1,58.4700012207031,,,0,
10/12/2016,12/1/2023,1,58.8800010681152,,,0,
10/12/2016,6/1/2024,1,59.0499992370606,,,0,
10/12/2016,12/1/2024,1,59.2099990844727,,,0,
10/12/2016,11/1/2016,3,1.56679999828339,1.59570002555847,1.55820000171661,51692,
10/12/2016,12/1/2016,3,1.58550000190735,1.61269998550415,1.5764000415802,43036,
10/12/2016,1/1/2017,3,1.60629999637604,1.6331000328064,1.59739995002747,26394,
10/12/2016,2/1/2017,3,1.6220999956131,1.64709997177124,1.6143000125885,13764,
10/12/2016,3/1/2017,3,1.62720000743866,1.65279996395111,1.62020003795624,8245,
10/12/2016,4/1/2017,3,1.62370002269745,1.63460004329681,1.61740005016327,3455,
10/12/2016,5/1/2017,3,1.62539994716644,1.63540005683899,1.62020003795624,1946,
10/12/2016,6/1/2017,3,1.63010001182556,1.65310001373291,1.62390005588532,3873,
10/12/2016,7/1/2017,3,1.63909995555878,1.64049994945526,1.63759994506836,891,
10/12/2016,8/1/2017,3,1.64989995956421,1.65320003032684,1.65149998664856,709,
10/12/2016,9/1/2017,3,1.66170001029968,1.67920005321503,1.65900003910065,358,
10/12/2016,10/1/2017,3,1.67340004444122,1.67579996585846,1.67400002479553,348,
10/12/2016,11/1/2017,3,1.68389999866486,1.68700003623962,1.68449997901917,355,
10/12/2016,12/1/2017,3,1.69340002536774,1.7150000333786,1.68809998035431,1434,
10/12/2016,1/1/2018,3,1.70309996604919,1.70799994468689,1.70710003376007,72,
10/12/2016,2/1/2018,3,1.70739996433258,,1.72019994258881,2,
10/12/2016,3/1/2018,3,1.70580005645752,,1.72039997577667,0,
10/12/2016,4/1/2018,3,1.70060002803803,,,0,
10/12/2016,5/1/2018,3,1.7010999917984,,,0,
10/12/2016,6/1/2018,3,1.70560002326965,,,91,
10/12/2016,7/1/2018,3,1.71360003948212,,1.73039996623993,0,
10/12/2016,8/1/2018,3,1.72259998321533,,,0,
10/12/2016,9/1/2018,3,1.73259997367859,,,0,
10/12/2016,10/1/2018,3,1.74109995365143,,,0,
10/12/2016,11/1/2018,3,1.74860000610352,,,0,
10/12/2016,12/1/2018,3,1.75510001182556,,,0,
10/12/2016,1/1/2019,3,1.76310002803803,,,0,
10/12/2016,2/1/2019,3,1.76760005950928,,,0,
10/12/2016,3/1/2019,3,1.76610004901886,,,0,
10/12/2016,4/1/2019,3,1.76110005378723,,,0,
10/12/2016,5/1/2019,3,1.76460003852844,,,0,
10/12/2016,6/1/2019,3,1.77059996128082,,,0,
10/12/2016,7/1/2019,3,1.77810001373291,,,0,
10/12/2016,8/1/2019,3,1.78610002994537,,,0,
10/12/2016,9/1/2019,3,1.79410004615784,,,0,
10/12/2016,10/1/2019,3,1.80060005187988,,,0,
10/12/2016,11/1/2019,3,1.80610001087189,,,0,
10/12/2016,12/1/2019,3,1.81009995937347,,,0,
10/12/2016,1/1/2020,3,1.81710004806519,,,0,
10/12/2016,11/1/2016,4,1.46189999580383,1.49100005626678,1.45340001583099,50734,
10/12/2016,12/1/2016,4,1.46019995212555,1.48489999771118,1.45019996166229,40358,
10/12/2016,1/1/2017,4,1.46589994430542,1.48759996891022,1.45560002326965,22362,
10/12/2016,2/1/2017,4,1.48129999637604,1.50010001659393,1.47049999237061,8514,
10/12/2016,3/1/2017,4,1.50520002841949,1.52269995212555,1.49489998817444,6790,
10/12/2016,4/1/2017,4,1.6904000043869,1.70879995822907,1.68379998207092,3220,
10/12/2016,5/1/2017,4,1.70280003547668,1.71940004825592,1.69470000267029,2830,
10/12/2016,6/1/2017,4,1.70159995555878,1.71780002117157,1.68949997425079,3600,
10/12/2016,7/1/2017,4,1.692999958992,1.69389998912811,1.69099998474121,1284,
10/12/2016,8/1/2017,4,1.67589998245239,,,499,
10/12/2016,9/1/2017,4,1.64909994602203,1.6632000207901,,384,
10/12/2016,10/1/2017,4,1.52900004386902,1.52550005912781,1.52489995956421,499,
10/12/2016,11/1/2017,4,1.50189995765686,,1.50899994373322,496,
10/12/2016,12/1/2017,4,1.48660004138947,1.50590002536774,1.4805999994278,735,
10/12/2016,1/1/2018,4,1.48909997940063,,1.50080001354218,12,
10/12/2016,2/1/2018,4,1.50429999828339,,1.50829994678497,0,
10/12/2016,3/1/2018,4,1.5275000333786,,,0,
10/12/2016,4/1/2018,4,1.72599995136261,,,0,
10/12/2016,5/1/2018,4,1.73520004749298,,,0,
10/12/2016,6/1/2018,4,1.73420000076294,,1.74380004405975,0,
10/12/2016,7/1/2018,4,1.72179996967316,,,0,
10/12/2016,8/1/2018,4,1.70439994335175,,,0,
10/12/2016,9/1/2018,4,1.67879998683929,,,0,
10/12/2016,10/1/2018,4,1.54449999332428,,,0,
10/12/2016,11/1/2018,4,1.51559996604919,,,0,
10/12/2016,12/1/2018,4,1.49660003185272,1.50619995594025,1.48979997634888,304,
10/12/2016,1/1/2019,4,1.5025999546051,,,0,
10/12/2016,2/1/2019,4,1.51760005950928,,,0,
10/12/2016,3/1/2019,4,1.54260003566742,,,0,
10/12/2016,4/1/2019,4,1.75090003013611,,,0,
10/12/2016,5/1/2019,4,1.75740003585815,,,0,
10/12/2016,6/1/2019,4,1.7548999786377,,,0,
10/12/2016,7/1/2019,4,1.74140000343323,,,0,
10/12/2016,8/1/2019,4,1.72090005874634,,,0,
10/12/2016,9/1/2019,4,1.70039999485016,,,0,
10/12/2016,10/1/2019,4,1.58140003681183,,,0,
10/12/2016,11/1/2019,4,1.55589997768402,,,0,
10/12/2016,12/1/2019,4,1.54040002822876,,,0,
10/12/2016,1/1/2020,4,1.54540002346039,,,0,
10/13/2016,11/1/2016,1,50.439998626709,50.5900001525879,49.3600006103516,718486,
10/13/2016,12/1/2016,1,50.8499984741211,50.9900016784668,49.7900009155273,442875,
10/13/2016,1/1/2017,1,51.3800010681152,51.5,50.310001373291,170698,
10/13/2016,2/1/2017,1,51.8600006103516,51.9500007629395,50.7900009155273,48709,
10/13/2016,3/1/2017,1,52.3199996948242,52.3899993896484,51.2200012207031,46880,
10/13/2016,4/1/2017,1,52.689998626709,52.75,51.6100006103516,15448,
10/13/2016,5/1/2017,1,53,53.0800018310547,51.939998626709,11775,
10/13/2016,6/1/2017,1,53.25,53.3300018310547,52.1500015258789,40579,
10/13/2016,7/1/2017,1,53.4500007629395,53.5,52.3699989318848,10542,
10/13/2016,8/1/2017,1,53.5999984741211,53.6599998474121,52.5299987792969,4432,
10/13/2016,9/1/2017,1,53.7299995422363,53.7900009155274,52.8199996948242,9149,
10/13/2016,10/1/2017,1,53.8499984741211,53.7799987792969,52.9799995422363,2190,
10/13/2016,11/1/2017,1,53.9700012207031,54.0200004577637,53.5099983215332,1902,
10/13/2016,12/1/2017,1,54.1100006103516,54.2200012207031,53.0999984741211,26113,
10/13/2016,1/1/2018,1,54.1800003051758,,53.7299995422363,250,
10/13/2016,2/1/2018,1,54.25,54.2000007629395,53.9099998474121,328,
10/13/2016,3/1/2018,1,54.3199996948242,54.2000007629395,53.689998626709,374,
10/13/2016,4/1/2018,1,54.4000015258789,54.2400016784668,53.810001373291,237,
10/13/2016,5/1/2018,1,54.4700012207031,54.3199996948242,53.8499984741211,37,
10/13/2016,6/1/2018,1,54.560001373291,54.5900001525879,53.7999992370605,2085,
10/13/2016,7/1/2018,1,54.6199989318848,54.3800010681152,53.9700012207031,130,
10/13/2016,8/1/2018,1,54.7000007629395,54.5099983215332,54.0699996948242,106,
10/13/2016,9/1/2018,1,54.7900009155273,,54.1800003051758,152,
10/13/2016,10/1/2018,1,54.8800010681152,,54.2900009155273,0,
10/13/2016,11/1/2018,1,54.9799995422363,,,10,
10/13/2016,12/1/2018,1,55.0900001525879,55.1300010681152,54.189998626709,4146,
10/13/2016,1/1/2019,1,55.1199989318848,,,0,
10/13/2016,2/1/2019,1,55.1500015258789,,,0,
10/13/2016,3/1/2019,1,55.1800003051758,,,0,
10/13/2016,4/1/2019,1,55.2299995422363,,,0,
10/13/2016,5/1/2019,1,55.2799987792969,,,0,
10/13/2016,6/1/2019,1,55.3499984741211,55.3499984741211,54.6599998474121,423,
10/13/2016,7/1/2019,1,55.3600006103516,,,0,
10/13/2016,8/1/2019,1,55.3899993896484,,,0,
10/13/2016,9/1/2019,1,55.4500007629395,,,0,
10/13/2016,10/1/2019,1,55.5299987792969,,,0,
10/13/2016,11/1/2019,1,55.6300010681152,,,0,
10/13/2016,12/1/2019,1,55.7400016784668,55.810001373291,55.0400009155274,887,
10/13/2016,1/1/2020,1,55.7799987792969,,,0,
10/13/2016,2/1/2020,1,55.8300018310547,,,0,
10/13/2016,3/1/2020,1,55.8800010681152,,,0,
10/13/2016,4/1/2020,1,55.939998626709,,,0,
10/13/2016,5/1/2020,1,56.0200004577637,,,0,
10/13/2016,6/1/2020,1,56.1199989318848,,,0,
10/13/2016,7/1/2020,1,56.0999984741211,,,0,
10/13/2016,8/1/2020,1,56.1199989318848,,,0,
10/13/2016,9/1/2020,1,56.1699981689453,,,0,
10/13/2016,10/1/2020,1,56.25,,,0,
10/13/2016,11/1/2020,1,56.3499984741211,,,0,
10/13/2016,12/1/2020,1,56.4700012207031,56.4900016784668,56.2599983215332,149,
10/13/2016,1/1/2021,1,56.4900016784668,,,0,
10/13/2016,2/1/2021,1,56.5200004577637,,,0,
10/13/2016,3/1/2021,1,56.5800018310547,,,0,
10/13/2016,4/1/2021,1,56.6599998474121,,,0,
10/13/2016,5/1/2021,1,56.7599983215332,,,0,
10/13/2016,6/1/2021,1,56.8800010681152,,,0,
10/13/2016,7/1/2021,1,56.8600006103516,,,0,
10/13/2016,8/1/2021,1,56.8699989318848,,,0,
10/13/2016,9/1/2021,1,56.9199981689453,,,0,
10/13/2016,10/1/2021,1,56.9900016784668,,,0,
10/13/2016,11/1/2021,1,57.0900001525879,,,0,
10/13/2016,12/1/2021,1,57.2200012207031,,,6,
10/13/2016,6/1/2022,1,57.6500015258789,,,0,
10/13/2016,12/1/2022,1,58.0400009155273,,,0,
10/13/2016,6/1/2023,1,58.4500007629395,,,0,
10/13/2016,12/1/2023,1,58.8600006103516,,,0,
10/13/2016,6/1/2024,1,59.0299987792969,,,0,
10/13/2016,12/1/2024,1,59.189998626709,,,0,
10/13/2016,11/1/2016,3,1.57959997653961,1.58870005607605,1.55369997024536,59089,
10/13/2016,12/1/2016,3,1.59809994697571,1.60549998283386,1.57159996032715,40940,
10/13/2016,1/1/2017,3,1.61810004711151,1.62370002269745,1.59099996089935,25954,
10/13/2016,2/1/2017,3,1.63349997997284,1.63900005817413,1.6061999797821,10326,
10/13/2016,3/1/2017,3,1.63839995861053,1.64320003986359,1.6110999584198,8272,
10/13/2016,4/1/2017,3,1.63450002670288,1.63549995422363,1.60790002346039,2266,
10/13/2016,5/1/2017,3,1.63580000400543,1.63629996776581,1.60959994792938,1140,
10/13/2016,6/1/2017,3,1.64030003547668,1.64409995079041,1.61360001564026,2779,
10/13/2016,7/1/2017,3,1.64909994602203,1.64800000190735,,461,
10/13/2016,8/1/2017,3,1.65970003604889,,,345,
10/13/2016,9/1/2017,3,1.6713000535965,1.66999995708466,1.6496000289917,231,
10/13/2016,10/1/2017,3,1.68270003795624,,,246,
10/13/2016,11/1/2017,3,1.692999958992,,,263,
10/13/2016,12/1/2017,3,1.70239996910095,1.70500004291534,1.6764999628067,1093,
10/13/2016,1/1/2018,3,1.71200001239777,,,23,
10/13/2016,2/1/2018,3,1.71619999408722,,,1,
10/13/2016,3/1/2018,3,1.71459996700287,,,123,
10/13/2016,4/1/2018,3,1.70910000801086,,,122,
10/13/2016,5/1/2018,3,1.70940005779266,,,0,
10/13/2016,6/1/2018,3,1.71340000629425,,,16,
10/13/2016,7/1/2018,3,1.72140002250671,,,4,
10/13/2016,8/1/2018,3,1.73039996623993,1.73500001430511,1.73450005054474,4,
10/13/2016,9/1/2018,3,1.74039995670319,,,0,
10/13/2016,10/1/2018,3,1.74890005588532,,,0,
10/13/2016,11/1/2018,3,1.75639998912811,,,0,
10/13/2016,12/1/2018,3,1.76289999485016,,,2,
10/13/2016,1/1/2019,3,1.77090001106262,,,0,
10/13/2016,2/1/2019,3,1.77540004253387,,,0,
10/13/2016,3/1/2019,3,1.77390003204346,,,0,
10/13/2016,4/1/2019,3,1.76890003681183,,,0,
10/13/2016,5/1/2019,3,1.77240002155304,,,0,
10/13/2016,6/1/2019,3,1.77839994430542,,,0,
10/13/2016,7/1/2019,3,1.78589999675751,,,0,
10/13/2016,8/1/2019,3,1.79390001296997,,,0,
10/13/2016,9/1/2019,3,1.80190002918243,,,0,
10/13/2016,10/1/2019,3,1.80840003490448,,,0,
10/13/2016,11/1/2019,3,1.81389999389648,,,0,
10/13/2016,12/1/2019,3,1.81789994239807,,,0,
10/13/2016,1/1/2020,3,1.82490003108978,,,0,
10/13/2016,11/1/2016,4,1.48179996013641,1.48440003395081,1.44799995422363,63209,
10/13/2016,12/1/2016,4,1.47669994831085,1.47790002822876,1.44400000572205,52461,
10/13/2016,1/1/2017,4,1.48129999637604,1.48239994049072,1.44949996471405,31433,
10/13/2016,2/1/2017,4,1.4970999956131,1.49790000915527,1.4646999835968,10867,
10/13/2016,3/1/2017,4,1.52049994468689,1.52149999141693,1.48909997940063,9921,
10/13/2016,4/1/2017,4,1.70659995079041,1.70650005340576,1.67579996585846,4270,
10/13/2016,5/1/2017,4,1.7199000120163,1.72049999237061,1.68859994411469,3459,
10/13/2016,6/1/2017,4,1.71949994564056,1.72019994258881,1.68799996376038,3928,
10/13/2016,7/1/2017,4,1.71140003204346,1.71159994602203,1.69669997692108,1183,
10/13/2016,8/1/2017,4,1.69400000572205,,,484,
10/13/2016,9/1/2017,4,1.66690003871918,1.65400004386902,1.64110004901886,836,
10/13/2016,10/1/2017,4,1.54670000076294,,,621,
10/13/2016,11/1/2017,4,1.51909995079041,1.50429999828339,1.50129997730255,243,
10/13/2016,12/1/2017,4,1.50409996509552,1.50429999828339,1.47339999675751,417,
10/13/2016,1/1/2018,4,1.50629997253418,,,0,
10/13/2016,2/1/2018,4,1.52100002765656,1.51059997081757,1.50179994106293,0,
10/13/2016,3/1/2018,4,1.54390001296997,,,0,
10/13/2016,4/1/2018,4,1.7418999671936,,,0,
10/13/2016,5/1/2018,4,1.75059998035431,,,0,
10/13/2016,6/1/2018,4,1.74919998645782,,,0,
10/13/2016,7/1/2018,4,1.7364000082016,,,0,
10/13/2016,8/1/2018,4,1.71860003471375,,,0,
10/13/2016,9/1/2018,4,1.69249999523163,,,0,
10/13/2016,10/1/2018,4,1.55770003795624,,,0,
10/13/2016,11/1/2018,4,1.52830004692078,,,0,
10/13/2016,12/1/2018,4,1.50880002975464,1.50409996509552,1.48169994354248,99,
10/13/2016,1/1/2019,4,1.51479995250702,,,0,
10/13/2016,2/1/2019,4,1.52980005741119,,,0,
10/13/2016,3/1/2019,4,1.55480003356934,,,0,
10/13/2016,4/1/2019,4,1.76310002803803,,,0,
10/13/2016,5/1/2019,4,1.76960003376007,,,0,
10/13/2016,6/1/2019,4,1.76709997653961,,,0,
10/13/2016,7/1/2019,4,1.75360000133514,,,0,
10/13/2016,8/1/2019,4,1.73310005664825,,,0,
10/13/2016,9/1/2019,4,1.71259999275208,,,0,
10/13/2016,10/1/2019,4,1.59360003471375,,,0,
10/13/2016,11/1/2019,4,1.56809997558594,,,0,
10/13/2016,12/1/2019,4,1.55260002613068,,,0,
10/13/2016,1/1/2020,4,1.5576000213623,,,0,
10/14/2016,11/1/2016,1,50.3499984741211,51.1399993896484,49.9000015258789,507568,
10/14/2016,12/1/2016,1,50.75,51.5099983215332,50.2999992370606,344432,
10/14/2016,1/1/2017,1,51.2599983215332,51.9500007629395,50.8199996948242,135246,
10/14/2016,2/1/2017,1,51.7299995422363,52.3800010681152,51.2799987792969,41657,
10/14/2016,3/1/2017,1,52.1699981689453,52.7799987792969,51.7400016784668,40679,
10/14/2016,4/1/2017,1,52.5400009155274,53.0900001525879,52.1399993896484,24373,
10/14/2016,5/1/2017,1,52.8600006103516,53.2999992370606,52.4900016784668,8758,
10/14/2016,6/1/2017,1,53.1100006103516,53.6500015258789,52.689998626709,24996,
10/14/2016,7/1/2017,1,53.2999992370606,53.7999992370605,53.0200004577637,3343,
10/14/2016,8/1/2017,1,53.4500007629395,53.8699989318848,53.0999984741211,1834,
10/14/2016,9/1/2017,1,53.5800018310547,53.9500007629395,53.2799987792969,4083,
10/14/2016,10/1/2017,1,53.7000007629395,53.8600006103516,53.4199981689453,1470,
10/14/2016,11/1/2017,1,53.8199996948242,,,1402,
10/14/2016,12/1/2017,1,53.9599990844727,54.4599990844727,53.5499992370606,21499,
10/14/2016,1/1/2018,1,54.0299987792969,53.8600006103516,53.7599983215332,909,
10/14/2016,2/1/2018,1,54.1100006103516,,,1130,
10/14/2016,3/1/2018,1,54.189998626709,,53.9599990844727,667,
10/14/2016,4/1/2018,1,54.2700004577637,,54.0900001525879,147,
10/14/2016,5/1/2018,1,54.3499984741211,,54.189998626709,81,
10/14/2016,6/1/2018,1,54.439998626709,54.7299995422363,54.0800018310547,3098,
10/14/2016,7/1/2018,1,54.5,,54.4099998474121,0,
10/14/2016,8/1/2018,1,54.5800018310547,,54.4700012207031,19,
10/14/2016,9/1/2018,1,54.6699981689453,,54.4500007629395,380,
10/14/2016,10/1/2018,1,54.7599983215332,,54.689998626709,0,
10/14/2016,11/1/2018,1,54.8600006103516,,,0,
10/14/2016,12/1/2018,1,54.9700012207031,55.3600006103516,54.5999984741211,3758,
10/14/2016,1/1/2019,1,55,,,0,
10/14/2016,2/1/2019,1,55.0299987792969,,,0,
10/14/2016,3/1/2019,1,55.060001373291,,,0,
10/14/2016,4/1/2019,1,55.1100006103516,,,0,
10/14/2016,5/1/2019,1,55.1599998474121,,,0,
10/14/2016,6/1/2019,1,55.2299995422363,55.5200004577637,,18,
10/14/2016,7/1/2019,1,55.2400016784668,,,0,
10/14/2016,8/1/2019,1,55.2700004577637,,,0,
10/14/2016,9/1/2019,1,55.3300018310547,,,0,
10/14/2016,10/1/2019,1,55.4099998474121,,,0,
10/14/2016,11/1/2019,1,55.5099983215332,,,0,
10/14/2016,12/1/2019,1,55.6199989318848,55.939998626709,55.3699989318848,932,
10/14/2016,1/1/2020,1,55.6599998474121,,,0,
10/14/2016,2/1/2020,1,55.7000007629395,,,0,
10/14/2016,3/1/2020,1,55.75,,,0,
10/14/2016,4/1/2020,1,55.810001373291,,,0,
10/14/2016,5/1/2020,1,55.8800010681152,,,0,
10/14/2016,6/1/2020,1,55.9799995422363,,,0,
10/14/2016,7/1/2020,1,55.9599990844727,,,0,
10/14/2016,8/1/2020,1,55.9799995422363,,,0,
10/14/2016,9/1/2020,1,56.0200004577637,,,0,
10/14/2016,10/1/2020,1,56.0900001525879,,,0,
10/14/2016,11/1/2020,1,56.189998626709,,,0,
10/14/2016,12/1/2020,1,56.310001373291,,56.4300003051758,224,
10/14/2016,1/1/2021,1,56.3300018310547,,,0,
10/14/2016,2/1/2021,1,56.3600006103516,,,0,
10/14/2016,3/1/2021,1,56.4099998474121,,,0,
10/14/2016,4/1/2021,1,56.4900016784668,,,0,
10/14/2016,5/1/2021,1,56.5900001525879,,,0,
10/14/2016,6/1/2021,1,56.7099990844727,,,0,
10/14/2016,7/1/2021,1,56.689998626709,,,0,
10/14/2016,8/1/2021,1,56.7000007629395,,,0,
10/14/2016,9/1/2021,1,56.75,,,0,
10/14/2016,10/1/2021,1,56.8199996948242,,,0,
10/14/2016,11/1/2021,1,56.9199981689453,,,0,
10/14/2016,12/1/2021,1,57.0400009155273,,56.8800010681152,65,
10/14/2016,6/1/2022,1,57.439998626709,,,0,
10/14/2016,12/1/2022,1,57.7999992370606,,,0,
10/14/2016,6/1/2023,1,58.2099990844727,,,0,
10/14/2016,12/1/2023,1,58.6199989318848,,,0,
10/14/2016,6/1/2024,1,58.7900009155274,,,0,
10/14/2016,12/1/2024,1,58.9500007629395,,,0,
10/14/2016,11/1/2016,3,1.56729996204376,1.59230005741119,1.55509996414185,45651,
10/14/2016,12/1/2016,3,1.58759999275208,1.61020004749298,1.57570004463196,35950,
10/14/2016,1/1/2017,3,1.61039996147156,1.62940001487732,1.59730005264282,22339,
10/14/2016,2/1/2017,3,1.62730002403259,1.6438000202179,1.6139999628067,10469,
10/14/2016,3/1/2017,3,1.63300001621246,1.64479994773865,1.619500041008,7868,
10/14/2016,4/1/2017,3,1.62960004806519,1.64429998397827,1.61870002746582,2926,
10/14/2016,5/1/2017,3,1.63090002536774,1.63199996948242,1.61800003051758,1246,
10/14/2016,6/1/2017,3,1.63520002365112,1.64890003204346,1.62249994277954,3170,
10/14/2016,7/1/2017,3,1.64400005340576,1.65279996395111,1.63259994983673,400,
10/14/2016,8/1/2017,3,1.65450000762939,1.65859997272491,1.64499998092651,275,
10/14/2016,9/1/2017,3,1.66589999198914,1.67439997196198,1.65760004520416,50,
10/14/2016,10/1/2017,3,1.67700004577637,1.68009996414185,1.66999995708466,65,
10/14/2016,11/1/2017,3,1.6871999502182,1.69000005722046,1.682000041008,72,
10/14/2016,12/1/2017,3,1.69620001316071,1.71029996871948,1.68439996242523,1446,
10/14/2016,1/1/2018,3,1.70570003986359,1.708899974823,1.69949996471405,26,
10/14/2016,2/1/2018,3,1.70990002155304,1.71399998664856,1.7039999961853,15,
10/14/2016,3/1/2018,3,1.70829999446869,1.71300005912781,1.71300005912781,12,
10/14/2016,4/1/2018,3,1.70270001888275,1.70700001716614,1.70700001716614,5,
10/14/2016,5/1/2018,3,1.70290005207062,1.70850002765656,1.70850002765656,2,
10/14/2016,6/1/2018,3,1.70669996738434,1.7092000246048,1.7092000246048,20,
10/14/2016,7/1/2018,3,1.7146999835968,1.71870005130768,1.71870005130768,4,
10/14/2016,8/1/2018,3,1.72370004653931,,,0,
10/14/2016,9/1/2018,3,1.73370003700256,,,0,
10/14/2016,10/1/2018,3,1.7422000169754,,,0,
10/14/2016,11/1/2018,3,1.7496999502182,,,0,
10/14/2016,12/1/2018,3,1.75619995594025,,,0,
10/14/2016,1/1/2019,3,1.76419997215271,,,0,
10/14/2016,2/1/2019,3,1.76870000362396,,,0,
10/14/2016,3/1/2019,3,1.76719999313355,,,0,
10/14/2016,4/1/2019,3,1.76219999790192,,,0,
10/14/2016,5/1/2019,3,1.76569998264313,,,0,
10/14/2016,6/1/2019,3,1.7717000246048,,,0,
10/14/2016,7/1/2019,3,1.7791999578476,,,0,
10/14/2016,8/1/2019,3,1.78719997406006,,,0,
10/14/2016,9/1/2019,3,1.79519999027252,,,0,
10/14/2016,10/1/2019,3,1.80169999599457,,,0,
10/14/2016,11/1/2019,3,1.80719995498657,,,0,
10/14/2016,12/1/2019,3,1.81120002269745,,,0,
10/14/2016,1/1/2020,3,1.81819999217987,,,0,
10/14/2016,11/1/2016,4,1.49360001087189,1.50010001659393,1.4699000120163,48037,
10/14/2016,12/1/2016,4,1.48529994487762,1.49129998683929,1.46399998664856,36974,
10/14/2016,1/1/2017,4,1.48800003528595,1.4938999414444,1.46809995174408,21684,
10/14/2016,2/1/2017,4,1.50329995155334,1.50720000267029,1.48430001735687,9163,
10/14/2016,3/1/2017,4,1.52579998970032,1.52900004386902,1.50689995288849,6921,
10/14/2016,4/1/2017,4,1.71010005474091,1.7150000333786,1.69459998607636,3277,
10/14/2016,5/1/2017,4,1.72339999675751,1.72759997844696,1.70759999752045,3516,
10/14/2016,6/1/2017,4,1.72309994697571,1.72889995574951,1.70869994163513,4100,
10/14/2016,7/1/2017,4,1.71370005607605,1.71749997138977,1.7039999961853,1056,
10/14/2016,8/1/2017,4,1.69480001926422,,,417,
10/14/2016,9/1/2017,4,1.66659998893738,,,791,
10/14/2016,10/1/2017,4,1.54620003700256,,,633,
10/14/2016,11/1/2017,4,1.51859998703003,,,244,
10/14/2016,12/1/2017,4,1.50399994850159,1.50730001926422,1.49070000648499,552,
10/14/2016,1/1/2018,4,1.50619995594025,,,0,
10/14/2016,2/1/2018,4,1.52069997787476,,1.51909995079041,0,
10/14/2016,3/1/2018,4,1.5430999994278,,,1,
10/14/2016,4/1/2018,4,1.74059998989105,,,1,
10/14/2016,5/1/2018,4,1.74909996986389,,,0,
10/14/2016,6/1/2018,4,1.74759995937347,,,0,
10/14/2016,7/1/2018,4,1.73459994792938,,,0,
10/14/2016,8/1/2018,4,1.71659994125366,,,0,
10/14/2016,9/1/2018,4,1.6900999546051,,,0,
10/14/2016,10/1/2018,4,1.55509996414185,,,0,
10/14/2016,11/1/2018,4,1.52559995651245,,,0,
10/14/2016,12/1/2018,4,1.50600004196167,1.49810004234314,1.49100005626678,77,
10/14/2016,1/1/2019,4,1.51199996471405,,,0,
10/14/2016,2/1/2019,4,1.52699995040894,,,0,
10/14/2016,3/1/2019,4,1.55200004577637,,,0,
10/14/2016,4/1/2019,4,1.76030004024506,,,0,
10/14/2016,5/1/2019,4,1.7668000459671,,,0,
10/14/2016,6/1/2019,4,1.76429998874664,,,0,
10/14/2016,7/1/2019,4,1.75080001354218,,,0,
10/14/2016,8/1/2019,4,1.730299949646,,,0,
10/14/2016,9/1/2019,4,1.70980000495911,,,0,
10/14/2016,10/1/2019,4,1.59080004692078,,,0,
10/14/2016,11/1/2019,4,1.56529998779297,,,0,
10/14/2016,12/1/2019,4,1.54980003833771,,,0,
10/14/2016,1/1/2020,4,1.55480003356934,,,0,
10/17/2016,11/1/2016,1,49.939998626709,50.5800018310547,49.4700012207031,407003,
10/17/2016,12/1/2016,1,50.3699989318848,51,49.9000015258789,306413,
10/17/2016,1/1/2017,1,50.9099998474121,51.5299987792969,50.4599990844727,74034,
10/17/2016,2/1/2017,1,51.4000015258789,52,50.9700012207031,30474,
10/17/2016,3/1/2017,1,51.8899993896484,52.4700012207031,51.4300003051758,24373,
10/17/2016,4/1/2017,1,52.2999992370606,52.7999992370606,51.8400001525879,11007,
10/17/2016,5/1/2017,1,52.6500015258789,53.1199989318848,52.2299995422363,11327,
10/17/2016,6/1/2017,1,52.9099998474121,53.4199981689453,52.4199981689453,20746,
10/17/2016,7/1/2017,1,53.1100006103516,53.4599990844727,52.7000007629395,3812,
10/17/2016,8/1/2017,1,53.2700004577637,53.6699981689453,52.8600006103516,1441,
10/17/2016,9/1/2017,1,53.4099998474121,53.8499984741211,53.060001373291,2847,
10/17/2016,10/1/2017,1,53.5400009155273,53.9199981689453,53.2099990844727,1406,
10/17/2016,11/1/2017,1,53.6800003051758,,53.7599983215332,1359,
10/17/2016,12/1/2017,1,53.8400001525879,54.2999992370605,53.3499984741211,17811,
10/17/2016,1/1/2018,1,53.9300003051758,,53.9799995422363,424,
10/17/2016,2/1/2018,1,54.0200004577637,,54,106,
10/17/2016,3/1/2018,1,54.1100006103516,,53.8699989318848,220,
10/17/2016,4/1/2018,1,54.2000007629395,,54,165,
10/17/2016,5/1/2018,1,54.2900009155273,,54.0900001525879,72,
10/17/2016,6/1/2018,1,54.3899993896484,54.6800003051758,54.0400009155273,1209,
10/17/2016,7/1/2018,1,54.4500007629395,,54.310001373291,418,
10/17/2016,8/1/2018,1,54.5299987792969,,54.4099998474121,22,
10/17/2016,9/1/2018,1,54.6300010681152,,54.4000015258789,43,
10/17/2016,10/1/2018,1,54.7299995422363,,54.6800003051758,70,
10/17/2016,11/1/2018,1,54.8400001525879,,,100,
10/17/2016,12/1/2018,1,54.9599990844727,55.2900009155273,54.5099983215332,3028,
10/17/2016,1/1/2019,1,54.9900016784668,,,0,
10/17/2016,2/1/2019,1,55.0200004577637,,,0,
10/17/2016,3/1/2019,1,55.0499992370605,,,0,
10/17/2016,4/1/2019,1,55.0999984741211,,,0,
10/17/2016,5/1/2019,1,55.1599998474121,,,0,
10/17/2016,6/1/2019,1,55.2400016784668,55.4599990844727,,11,
10/17/2016,7/1/2019,1,55.25,,,0,
10/17/2016,8/1/2019,1,55.2799987792969,,,0,
10/17/2016,9/1/2019,1,55.3499984741211,,,0,
10/17/2016,10/1/2019,1,55.4300003051758,,,0,
10/17/2016,11/1/2019,1,55.5299987792969,,,0,
10/17/2016,12/1/2019,1,55.6500015258789,55.9300003051758,55.3699989318848,649,
10/17/2016,1/1/2020,1,55.689998626709,,,0,
10/17/2016,2/1/2020,1,55.7299995422363,,,0,
10/17/2016,3/1/2020,1,55.7799987792969,,,0,
10/17/2016,4/1/2020,1,55.8400001525879,,,0,
10/17/2016,5/1/2020,1,55.9199981689453,,,0,
10/17/2016,6/1/2020,1,56.0200004577637,,,0,
10/17/2016,7/1/2020,1,56,,,0,
10/17/2016,8/1/2020,1,56.0200004577637,,,0,
10/17/2016,9/1/2020,1,56.060001373291,,,0,
10/17/2016,10/1/2020,1,56.1300010681152,,,0,
10/17/2016,11/1/2020,1,56.2299995422363,,,0,
10/17/2016,12/1/2020,1,56.3499984741211,56.4199981689453,,184,
10/17/2016,1/1/2021,1,56.3699989318848,,,0,
10/17/2016,2/1/2021,1,56.4000015258789,,,0,
10/17/2016,3/1/2021,1,56.4500007629395,,,0,
10/17/2016,4/1/2021,1,56.5299987792969,,,0,
10/17/2016,5/1/2021,1,56.6300010681152,,,0,
10/17/2016,6/1/2021,1,56.75,,,0,
10/17/2016,7/1/2021,1,56.7299995422363,,,0,
10/17/2016,8/1/2021,1,56.7400016784668,,,0,
10/17/2016,9/1/2021,1,56.7900009155273,,,0,
10/17/2016,10/1/2021,1,56.8600006103516,,,0,
10/17/2016,11/1/2021,1,56.9599990844727,,,0,
10/17/2016,12/1/2021,1,57.0800018310547,,,0,
10/17/2016,6/1/2022,1,57.4799995422363,,,0,
10/17/2016,12/1/2022,1,57.8400001525879,,,0,
10/17/2016,6/1/2023,1,58.25,,,0,
10/17/2016,12/1/2023,1,58.6599998474121,,,0,
10/17/2016,6/1/2024,1,58.8300018310547,,,0,
10/17/2016,12/1/2024,1,58.9900016784668,,,0,
10/17/2016,11/1/2016,3,1.55610001087189,1.57179999351501,1.54180002212524,40100,
10/17/2016,12/1/2016,3,1.57669997215271,1.5929000377655,1.5625,34525,
10/17/2016,1/1/2017,3,1.59949994087219,1.61679995059967,1.58580005168915,19847,
10/17/2016,2/1/2017,3,1.61699998378754,1.63399994373322,1.6032999753952,9991,
10/17/2016,3/1/2017,3,1.62329995632172,1.63919997215271,1.60969996452332,6509,
10/17/2016,4/1/2017,3,1.62030005455017,1.63639998435974,1.60860002040863,3892,
10/17/2016,5/1/2017,3,1.62170004844666,1.63520002365112,1.61029994487762,2843,
10/17/2016,6/1/2017,3,1.62609994411469,1.64209997653961,1.61409997940063,2973,
10/17/2016,7/1/2017,3,1.63489997386932,1.646399974823,1.62750005722046,565,
10/17/2016,8/1/2017,3,1.64559996128082,1.64559996128082,1.63919997215271,518,
10/17/2016,9/1/2017,3,1.6570999622345,1.66719996929169,1.65120005607605,157,
10/17/2016,10/1/2017,3,1.6680999994278,,,139,
10/17/2016,11/1/2017,3,1.67820000648499,,1.67610001564026,152,
10/17/2016,12/1/2017,3,1.6871999502182,1.70249998569489,1.67579996585846,1224,
10/17/2016,1/1/2018,3,1.69679999351501,,1.70490002632141,14,
10/17/2016,2/1/2018,3,1.70120000839233,,1.70809996128082,1,
10/17/2016,3/1/2018,3,1.69969999790192,,1.70780003070831,0,
10/17/2016,4/1/2018,3,1.69420003890991,,,0,
10/17/2016,5/1/2018,3,1.69439995288849,,,0,
10/17/2016,6/1/2018,3,1.6981999874115,,,9,
10/17/2016,7/1/2018,3,1.70640003681183,,,2,
10/17/2016,8/1/2018,3,1.71560001373291,,,0,
10/17/2016,9/1/2018,3,1.7257000207901,,,10,
10/17/2016,10/1/2018,3,1.73420000076294,,,20,
10/17/2016,11/1/2018,3,1.74170005321503,,,20,
10/17/2016,12/1/2018,3,1.74820005893707,1.75450003147125,1.75450003147125,24,
10/17/2016,1/1/2019,3,1.75619995594025,,,0,
10/17/2016,2/1/2019,3,1.7606999874115,,,0,
10/17/2016,3/1/2019,3,1.75919997692108,,,0,
10/17/2016,4/1/2019,3,1.75419998168945,,,0,
10/17/2016,5/1/2019,3,1.75769996643066,,,0,
10/17/2016,6/1/2019,3,1.76370000839233,,,0,
10/17/2016,7/1/2019,3,1.77119994163513,,,0,
10/17/2016,8/1/2019,3,1.7791999578476,,,0,
10/17/2016,9/1/2019,3,1.78719997406006,,,0,
10/17/2016,10/1/2019,3,1.7936999797821,,,0,
10/17/2016,11/1/2019,3,1.7992000579834,,,0,
10/17/2016,12/1/2019,3,1.80320000648499,,,0,
10/17/2016,1/1/2020,3,1.81019997596741,,,0,
10/17/2016,11/1/2016,4,1.49240005016327,1.50720000267029,1.47679996490479,52098,
10/17/2016,12/1/2016,4,1.48230004310608,1.49539995193481,1.46640002727509,55915,
10/17/2016,1/1/2017,4,1.48510003089905,1.49699997901917,1.46879994869232,24111,
10/17/2016,2/1/2017,4,1.50080001354218,1.5106999874115,1.4835000038147,10777,
10/17/2016,3/1/2017,4,1.52250003814697,1.53269994258881,1.50629997253418,8028,
10/17/2016,4/1/2017,4,1.70360004901886,1.71480000019074,1.68920004367828,4814,
10/17/2016,5/1/2017,4,1.71619999408722,1.72880005836487,1.7039999961853,4009,
10/17/2016,6/1/2017,4,1.71609997749329,1.72959995269775,1.7036999464035,2592,
10/17/2016,7/1/2017,4,1.70640003681183,1.72039997577667,1.70009994506836,589,
10/17/2016,8/1/2017,4,1.68710005283356,1.68320000171661,1.68289995193481,300,
10/17/2016,9/1/2017,4,1.65880000591278,,,371,
10/17/2016,10/1/2017,4,1.53840005397797,1.5353000164032,1.5353000164032,129,
10/17/2016,11/1/2017,4,1.5106999874115,,1.51370000839233,90,
10/17/2016,12/1/2017,4,1.49609994888306,1.51020002365112,1.48520004749298,503,
10/17/2016,1/1/2018,4,1.49829995632172,,1.50510001182556,1,
10/17/2016,2/1/2018,4,1.51289999485016,,1.51199996471405,0,
10/17/2016,3/1/2018,4,1.53550004959106,,,0,
10/17/2016,4/1/2018,4,1.7335000038147,,,0,
10/17/2016,5/1/2018,4,1.7422000169754,,,0,
10/17/2016,6/1/2018,4,1.74070000648499,,,0,
10/17/2016,7/1/2018,4,1.72769999504089,,,0,
10/17/2016,8/1/2018,4,1.70969998836517,,,0,
10/17/2016,9/1/2018,4,1.68330001831055,,,0,
10/17/2016,10/1/2018,4,1.54879999160767,,,0,
10/17/2016,11/1/2018,4,1.51950001716614,,,0,
10/17/2016,12/1/2018,4,1.50010001659393,,,3,
10/17/2016,1/1/2019,4,1.5061000585556,,,0,
10/17/2016,2/1/2019,4,1.52110004425049,,,0,
10/17/2016,3/1/2019,4,1.54610002040863,,,0,
10/17/2016,4/1/2019,4,1.75440001487732,,,0,
10/17/2016,5/1/2019,4,1.76090002059937,,,0,
10/17/2016,6/1/2019,4,1.75839996337891,,,0,
10/17/2016,7/1/2019,4,1.74489998817444,,,0,
10/17/2016,8/1/2019,4,1.72440004348755,,,0,
10/17/2016,9/1/2019,4,1.70389997959137,,,0,
10/17/2016,10/1/2019,4,1.58490002155304,,,0,
10/17/2016,11/1/2019,4,1.55939996242523,,,0,
10/17/2016,12/1/2019,4,1.54390001296997,,,0,
10/17/2016,1/1/2020,4,1.5489000082016,,,0,
10/18/2016,11/1/2016,1,50.2900009155273,50.7799987792969,49.7599983215332,188971,
10/18/2016,12/1/2016,1,50.6199989318848,51.0999984741211,50.1300010681152,377096,
10/18/2016,1/1/2017,1,51.1399993896484,51.5800018310547,50.6800003051758,67957,
10/18/2016,2/1/2017,1,51.6300010681152,52.0400009155273,51.1699981689453,23113,
10/18/2016,3/1/2017,1,52.1199989318848,52.5200004577637,51.6699981689453,30225,
10/18/2016,4/1/2017,1,52.5400009155274,52.8899993896484,52.0999984741211,13279,
10/18/2016,5/1/2017,1,52.8899993896484,53.2200012207031,52.5,10500,
10/18/2016,6/1/2017,1,53.1599998474121,53.5099983215332,52.7099990844727,27313,
10/18/2016,7/1/2017,1,53.3699989318848,53.5699996948242,53.0200004577637,4727,
10/18/2016,8/1/2017,1,53.5499992370606,53.8400001525879,53.1699981689453,1088,
10/18/2016,9/1/2017,1,53.7200012207031,53.8600006103516,53.3800010681152,2988,
10/18/2016,10/1/2017,1,53.8699989318848,53.8600006103516,53.5099983215332,724,
10/18/2016,11/1/2017,1,54.0299987792969,53.7299995422363,53.7200012207031,434,
10/18/2016,12/1/2017,1,54.2000007629395,54.4700012207031,53.7599983215332,22975,
10/18/2016,1/1/2018,1,54.2999992370605,54.189998626709,54.189998626709,234,
10/18/2016,2/1/2018,1,54.4000015258789,54.1599998474121,54.1599998474121,387,
10/18/2016,3/1/2018,1,54.5,,,1145,
10/18/2016,4/1/2018,1,54.5999984741211,54.5099983215332,,145,
10/18/2016,5/1/2018,1,54.7000007629395,,,125,
10/18/2016,6/1/2018,1,54.810001373291,55.0099983215332,54.4900016784668,1397,
10/18/2016,7/1/2018,1,54.8800010681152,,,10,
10/18/2016,8/1/2018,1,54.9599990844727,,,62,
10/18/2016,9/1/2018,1,55.060001373291,55.25,55.2299995422363,114,
10/18/2016,10/1/2018,1,55.1599998474121,55.060001373291,,35,
10/18/2016,11/1/2018,1,55.2799987792969,,,68,
10/18/2016,12/1/2018,1,55.4000015258789,55.6100006103516,54.9900016784668,3627,
10/18/2016,1/1/2019,1,55.4300003051758,,,0,
10/18/2016,2/1/2019,1,55.4599990844727,,,0,
10/18/2016,3/1/2019,1,55.5,,,0,
10/18/2016,4/1/2019,1,55.5499992370605,,,0,
10/18/2016,5/1/2019,1,55.6100006103516,,,0,
10/18/2016,6/1/2019,1,55.689998626709,55.7000007629395,,9,
10/18/2016,7/1/2019,1,55.7000007629395,,,0,
10/18/2016,8/1/2019,1,55.7299995422363,,,0,
10/18/2016,9/1/2019,1,55.7900009155273,,,0,
10/18/2016,10/1/2019,1,55.8699989318848,,,0,
10/18/2016,11/1/2019,1,55.9700012207031,,,0,
10/18/2016,12/1/2019,1,56.0900001525879,56.1500015258789,55.810001373291,748,
10/18/2016,1/1/2020,1,56.1300010681152,,,0,
10/18/2016,2/1/2020,1,56.1699981689453,,,0,
10/18/2016,3/1/2020,1,56.2200012207031,,,0,
10/18/2016,4/1/2020,1,56.2799987792969,,,0,
10/18/2016,5/1/2020,1,56.3600006103516,,,0,
10/18/2016,6/1/2020,1,56.4599990844727,,,0,
10/18/2016,7/1/2020,1,56.439998626709,,,0,
10/18/2016,8/1/2020,1,56.4599990844727,,,0,
10/18/2016,9/1/2020,1,56.5,,,0,
10/18/2016,10/1/2020,1,56.5699996948242,,,0,
10/18/2016,11/1/2020,1,56.6699981689453,,,0,
10/18/2016,12/1/2020,1,56.7900009155273,56.6100006103516,,178,
10/18/2016,1/1/2021,1,56.810001373291,,,0,
10/18/2016,2/1/2021,1,56.8400001525879,,,0,
10/18/2016,3/1/2021,1,56.8899993896484,,,0,
10/18/2016,4/1/2021,1,56.9700012207031,,,0,
10/18/2016,5/1/2021,1,57.0699996948242,,,0,
10/18/2016,6/1/2021,1,57.189998626709,,,0,
10/18/2016,7/1/2021,1,57.1699981689453,,,0,
10/18/2016,8/1/2021,1,57.1800003051758,,,0,
10/18/2016,9/1/2021,1,57.2299995422363,,,0,
10/18/2016,10/1/2021,1,57.2999992370606,,,0,
10/18/2016,11/1/2021,1,57.4000015258789,,,0,
10/18/2016,12/1/2021,1,57.5200004577637,,,0,
10/18/2016,6/1/2022,1,57.9199981689453,,,0,
10/18/2016,12/1/2022,1,58.2799987792969,,,0,
10/18/2016,6/1/2023,1,58.689998626709,,,0,
10/18/2016,12/1/2023,1,59.0999984741211,,,0,
10/18/2016,6/1/2024,1,59.2700004577637,,,0,
10/18/2016,12/1/2024,1,59.4300003051758,,,0,
10/18/2016,11/1/2016,3,1.5686000585556,1.58309996128082,1.55139994621277,43459,
10/18/2016,12/1/2016,3,1.58850002288818,1.60269999504089,1.57159996032715,46144,
10/18/2016,1/1/2017,3,1.61059999465942,1.62059998512268,1.59430003166199,25203,
10/18/2016,2/1/2017,3,1.62720000743866,1.63590002059937,1.61179995536804,12307,
10/18/2016,3/1/2017,3,1.63339996337891,1.64330005645752,1.61860001087189,8602,
10/18/2016,4/1/2017,3,1.630499958992,1.63559997081757,1.61699998378754,3491,
10/18/2016,5/1/2017,3,1.63170003890991,1.6389000415802,1.62039995193481,2946,
10/18/2016,6/1/2017,3,1.63540005683899,1.64499998092651,1.62139999866486,5672,
10/18/2016,7/1/2017,3,1.64409995079041,1.646399974823,1.63460004329681,1310,
10/18/2016,8/1/2017,3,1.65460002422333,1.65450000762939,1.64540004730225,806,
10/18/2016,9/1/2017,3,1.6657999753952,1.66719996929169,1.65659999847412,571,
10/18/2016,10/1/2017,3,1.67669999599457,1.67560005187988,1.66820001602173,422,
10/18/2016,11/1/2017,3,1.68669998645782,1.67900002002716,1.67900002002716,469,
10/18/2016,12/1/2017,3,1.69579994678497,1.70220005512238,1.68229997158051,2894,
10/18/2016,1/1/2018,3,1.70529997348785,,,216,
10/18/2016,2/1/2018,3,1.70940005779266,,,143,
10/18/2016,3/1/2018,3,1.70759999752045,,,0,
10/18/2016,4/1/2018,3,1.70179998874664,,,0,
10/18/2016,5/1/2018,3,1.70150005817413,,,0,
10/18/2016,6/1/2018,3,1.70480000972748,,,40,
10/18/2016,7/1/2018,3,1.71259999275208,,,6,
10/18/2016,8/1/2018,3,1.72210001945496,1.72200000286102,1.7199000120163,4,
10/18/2016,9/1/2018,3,1.73230004310608,,,0,
10/18/2016,10/1/2018,3,1.74080002307892,,,0,
10/18/2016,11/1/2018,3,1.74829995632172,,,0,
10/18/2016,12/1/2018,3,1.75479996204376,1.75520002841949,,0,
10/18/2016,1/1/2019,3,1.76279997825623,,,0,
10/18/2016,2/1/2019,3,1.76730000972748,,,0,
10/18/2016,3/1/2019,3,1.76579999923706,,,0,
10/18/2016,4/1/2019,3,1.76080000400543,,,0,
10/18/2016,5/1/2019,3,1.76429998874664,,,0,
10/18/2016,6/1/2019,3,1.77030003070831,,,0,
10/18/2016,7/1/2019,3,1.77779996395111,,,0,
10/18/2016,8/1/2019,3,1.78579998016357,,,0,
10/18/2016,9/1/2019,3,1.79379999637604,,,0,
10/18/2016,10/1/2019,3,1.80030000209808,,,0,
10/18/2016,11/1/2019,3,1.80579996109009,,,0,
10/18/2016,12/1/2019,3,1.80980002880096,,,0,
10/18/2016,1/1/2020,3,1.81679999828339,,,0,
10/18/2016,11/1/2016,4,1.50569999217987,1.5184999704361,1.49249994754791,35463,
10/18/2016,12/1/2016,4,1.4922000169754,1.50479996204376,1.47969996929169,39213,
10/18/2016,1/1/2017,4,1.49349999427795,1.50520002841949,1.4811999797821,17230,
10/18/2016,2/1/2017,4,1.50829994678497,1.5194000005722,1.49580001831055,6641,
10/18/2016,3/1/2017,4,1.52950000762939,1.54059994220734,1.51719999313355,6362,
10/18/2016,4/1/2017,4,1.708899974823,1.72019994258881,1.69920003414154,3613,
10/18/2016,5/1/2017,4,1.72160005569458,1.72870004177094,1.71089994907379,2675,
10/18/2016,6/1/2017,4,1.72090005874634,1.73099994659424,1.70899999141693,1705,
10/18/2016,7/1/2017,4,1.71089994907379,1.71689999103546,1.70570003986359,957,
10/18/2016,8/1/2017,4,1.69159996509552,,,725,
10/18/2016,9/1/2017,4,1.66330003738403,,,313,
10/18/2016,10/1/2017,4,1.54320001602173,,,80,
10/18/2016,11/1/2017,4,1.51549994945526,,,61,
10/18/2016,12/1/2017,4,1.50109994411469,1.50789999961853,1.4889999628067,596,
10/18/2016,1/1/2018,4,1.50329995155334,,,0,
10/18/2016,2/1/2018,4,1.51810002326965,,,0,
10/18/2016,3/1/2018,4,1.54089999198914,,,0,
10/18/2016,4/1/2018,4,1.73889994621277,,,0,
10/18/2016,5/1/2018,4,1.74790000915527,,,0,
10/18/2016,6/1/2018,4,1.74660003185272,,,0,
10/18/2016,7/1/2018,4,1.73360002040863,,,0,
10/18/2016,8/1/2018,4,1.71570003032684,,,0,
10/18/2016,9/1/2018,4,1.68949997425079,,,0,
10/18/2016,10/1/2018,4,1.55529999732971,,,0,
10/18/2016,11/1/2018,4,1.52629995346069,,,0,
10/18/2016,12/1/2018,4,1.50689995288849,,,0,
10/18/2016,1/1/2019,4,1.51289999485016,,,0,
10/18/2016,2/1/2019,4,1.52789998054504,,,0,
10/18/2016,3/1/2019,4,1.55289995670319,,,0,
10/18/2016,4/1/2019,4,1.76119995117188,,,0,
10/18/2016,5/1/2019,4,1.76769995689392,,,0,
10/18/2016,6/1/2019,4,1.76520001888275,,,0,
10/18/2016,7/1/2019,4,1.75170004367828,,,0,
10/18/2016,8/1/2019,4,1.7311999797821,,,0,
10/18/2016,9/1/2019,4,1.71070003509521,,,0,
10/18/2016,10/1/2019,4,1.5916999578476,,,0,
10/18/2016,11/1/2019,4,1.56620001792908,,,0,
10/18/2016,12/1/2019,4,1.55069994926453,,,0,
10/18/2016,1/1/2020,4,1.55569994449615,,,0,
10/19/2016,11/1/2016,1,51.5999984741211,51.9300003051758,50.689998626709,123270,
10/19/2016,12/1/2016,1,51.8199996948242,52.2200012207031,51.0099983215332,616279,
10/19/2016,1/1/2017,1,52.2799987792969,52.6800003051758,51.5299987792969,122541,
10/19/2016,2/1/2017,1,52.7200012207031,53.1399993896484,52.0099983215332,48342,
10/19/2016,3/1/2017,1,53.1599998474121,53.5699996948242,52.4900016784668,51752,
10/19/2016,4/1/2017,1,53.5499992370606,53.939998626709,52.939998626709,29396,
10/19/2016,5/1/2017,1,53.8699989318848,54.2400016784668,53.25,21258,
10/19/2016,6/1/2017,1,54.1100006103516,54.4799995422363,53.4500007629395,46613,
10/19/2016,7/1/2017,1,54.2900009155273,54.5999984741211,53.8400001525879,5565,
10/19/2016,8/1/2017,1,54.439998626709,54.7700004577637,54.0099983215332,4131,
10/19/2016,9/1/2017,1,54.5800018310547,54.9099998474121,54.0099983215332,10639,
10/19/2016,10/1/2017,1,54.7099990844727,55.0200004577637,54.310001373291,3032,
10/19/2016,11/1/2017,1,54.8400001525879,55.0299987792969,54.9900016784668,2584,
10/19/2016,12/1/2017,1,54.9900016784668,55.3400001525879,54.4199981689453,39999,
10/19/2016,1/1/2018,1,55.060001373291,55.2299995422363,55.2299995422363,600,
10/19/2016,2/1/2018,1,55.1300010681152,54.9900016784668,54.8600006103516,323,
10/19/2016,3/1/2018,1,55.2099990844727,55.3300018310547,,338,
10/19/2016,4/1/2018,1,55.2900009155273,55.4099998474121,,490,
10/19/2016,5/1/2018,1,55.3699989318848,55.5,,845,
10/19/2016,6/1/2018,1,55.4700012207031,55.7299995422363,55.2000007629395,5016,
10/19/2016,7/1/2018,1,55.5299987792969,54.9099998474121,,85,
10/19/2016,8/1/2018,1,55.5999984741211,55.0499992370605,,31,
10/19/2016,9/1/2018,1,55.689998626709,55.7700004577637,55.5200004577637,146,
10/19/2016,10/1/2018,1,55.7799987792969,55.8899993896484,,1,
10/19/2016,11/1/2018,1,55.8899993896484,56.0699996948242,56.0699996948242,91,
10/19/2016,12/1/2018,1,56.0099983215332,56.3199996948242,55.6199989318848,7650,
10/19/2016,1/1/2019,1,56.0400009155273,,,0,
10/19/2016,2/1/2019,1,56.0699996948242,,,0,
10/19/2016,3/1/2019,1,56.0999984741211,,,1,
10/19/2016,4/1/2019,1,56.1399993896484,,,0,
10/19/2016,5/1/2019,1,56.189998626709,,,0,
10/19/2016,6/1/2019,1,56.2700004577637,56.5200004577637,56.2000007629395,99,
10/19/2016,7/1/2019,1,56.2700004577637,,,0,
10/19/2016,8/1/2019,1,56.2999992370605,,,0,
10/19/2016,9/1/2019,1,56.3499984741211,,,0,
10/19/2016,10/1/2019,1,56.4199981689453,,,0,
10/19/2016,11/1/2019,1,56.5200004577637,,,0,
10/19/2016,12/1/2019,1,56.6399993896484,56.8800010681152,56.5200004577637,1395,
10/19/2016,1/1/2020,1,56.6800003051758,,,0,
10/19/2016,2/1/2020,1,56.7200012207031,,,0,
10/19/2016,3/1/2020,1,56.7700004577637,,,0,
10/19/2016,4/1/2020,1,56.8300018310547,,,0,
10/19/2016,5/1/2020,1,56.9099998474121,,,0,
10/19/2016,6/1/2020,1,57.0099983215332,,,0,
10/19/2016,7/1/2020,1,56.9900016784668,,,0,
10/19/2016,8/1/2020,1,57.0099983215332,,,0,
10/19/2016,9/1/2020,1,57.0499992370606,,,0,
10/19/2016,10/1/2020,1,57.1199989318848,,,0,
10/19/2016,11/1/2020,1,57.2099990844727,,,0,
10/19/2016,12/1/2020,1,57.3300018310547,57.3699989318848,57.1599998474121,201,
10/19/2016,1/1/2021,1,57.3499984741211,,,0,
10/19/2016,2/1/2021,1,57.3800010681152,,,0,
10/19/2016,3/1/2021,1,57.4300003051758,,,0,
10/19/2016,4/1/2021,1,57.5099983215332,,,0,
10/19/2016,5/1/2021,1,57.6100006103516,,,0,
10/19/2016,6/1/2021,1,57.7299995422363,,,0,
10/19/2016,7/1/2021,1,57.7099990844727,,,0,
10/19/2016,8/1/2021,1,57.7200012207031,,,0,
10/19/2016,9/1/2021,1,57.7700004577637,,,0,
10/19/2016,10/1/2021,1,57.8400001525879,,,0,
10/19/2016,11/1/2021,1,57.939998626709,,,0,
10/19/2016,12/1/2021,1,58.060001373291,,,2,
10/19/2016,6/1/2022,1,58.4599990844727,,,0,
10/19/2016,12/1/2022,1,58.8199996948242,,,0,
10/19/2016,6/1/2023,1,59.2299995422363,,,0,
10/19/2016,12/1/2023,1,59.6399993896484,,,0,
10/19/2016,6/1/2024,1,59.810001373291,,,0,
10/19/2016,12/1/2024,1,59.9700012207031,,,0,
10/19/2016,11/1/2016,3,1.58790004253387,1.60769999027252,1.58000004291534,30735,
10/19/2016,12/1/2016,3,1.60790002346039,1.62689995765686,1.60010004043579,50952,
10/19/2016,1/1/2017,3,1.62999999523163,1.64789998531342,1.62189996242523,22977,
10/19/2016,2/1/2017,3,1.64719998836517,1.66390001773834,1.63670003414154,11997,
10/19/2016,3/1/2017,3,1.65390002727509,1.66970002651215,1.64370000362396,9565,
10/19/2016,4/1/2017,3,1.65180003643036,1.66589999198914,1.64269995689392,4207,
10/19/2016,5/1/2017,3,1.65349996089935,1.66729998588562,1.64300000667572,3216,
10/19/2016,6/1/2017,3,1.65719997882843,1.66999995708466,1.64619994163513,6444,
10/19/2016,7/1/2017,3,1.66559994220734,1.67920005321503,1.65880000591278,1471,
10/19/2016,8/1/2017,3,1.67589998245239,1.68760001659393,1.66509997844696,2137,
10/19/2016,9/1/2017,3,1.68700003623962,1.69770002365112,1.67639994621277,830,
10/19/2016,10/1/2017,3,1.69760000705719,1.69500005245209,1.69179999828339,174,
10/19/2016,11/1/2017,3,1.70739996433258,1.72000002861023,1.70249998569489,299,
10/19/2016,12/1/2017,3,1.71640002727509,1.72870004177094,1.70439994335175,2004,
10/19/2016,1/1/2018,3,1.72549998760223,1.72000002861023,1.72000002861023,297,
10/19/2016,2/1/2018,3,1.72930002212524,1.7253999710083,1.7253999710083,164,
10/19/2016,3/1/2018,3,1.72739994525909,1.72360002994537,1.72309994697571,24,
10/19/2016,4/1/2018,3,1.72119998931885,1.72880005836487,1.71730005741119,22,
10/19/2016,5/1/2018,3,1.72039997577667,1.7117999792099,,0,
10/19/2016,6/1/2018,3,1.72339999675751,1.71979999542236,1.71979999542236,15,
10/19/2016,7/1/2018,3,1.73090004920959,1.72220003604889,,4,
10/19/2016,8/1/2018,3,1.74010002613068,1.75999999046326,1.75,4,
10/19/2016,9/1/2018,3,1.75010001659393,,,0,
10/19/2016,10/1/2018,3,1.75839996337891,1.74699997901917,,0,
10/19/2016,11/1/2018,3,1.76590001583099,1.75709998607636,,0,
10/19/2016,12/1/2018,3,1.77240002155304,,,0,
10/19/2016,1/1/2019,3,1.7804000377655,,,0,
10/19/2016,2/1/2019,3,1.78489995002747,,,0,
10/19/2016,3/1/2019,3,1.78340005874634,,,0,
10/19/2016,4/1/2019,3,1.77839994430542,,,0,
10/19/2016,5/1/2019,3,1.78190004825592,,,0,
10/19/2016,6/1/2019,3,1.7878999710083,,,0,
10/19/2016,7/1/2019,3,1.79540002346039,,,0,
10/19/2016,8/1/2019,3,1.80340003967285,,,0,
10/19/2016,9/1/2019,3,1.81140005588532,,,0,
10/19/2016,10/1/2019,3,1.81789994239807,,,0,
10/19/2016,11/1/2019,3,1.82340002059937,,,0,
10/19/2016,12/1/2019,3,1.82739996910095,,,300,
10/19/2016,1/1/2020,3,1.83440005779266,,,0,
10/19/2016,11/1/2016,4,1.5135999917984,1.51909995079041,1.49899995326996,40775,
10/19/2016,12/1/2016,4,1.5032000541687,1.50820004940033,1.48950004577637,59883,
10/19/2016,1/1/2017,4,1.50639998912811,1.51110005378723,1.49300003051758,23627,
10/19/2016,2/1/2017,4,1.52180004119873,1.52600002288818,1.50899994373322,9266,
10/19/2016,3/1/2017,4,1.5436999797821,1.54739999771118,1.53250002861023,7415,
10/19/2016,4/1/2017,4,1.72580003738403,1.72889995574951,1.7117999792099,3719,
10/19/2016,5/1/2017,4,1.73969995975494,1.74279999732971,1.72790002822876,2518,
10/19/2016,6/1/2017,4,1.73979997634888,1.74360001087189,1.72689998149872,1960,
10/19/2016,7/1/2017,4,1.73049998283386,1.73469996452332,1.7179000377655,536,
10/19/2016,8/1/2017,4,1.71220004558563,1.70799994468689,1.70799994468689,523,
10/19/2016,9/1/2017,4,1.6845999956131,1.68690001964569,1.67920005321503,441,
10/19/2016,10/1/2017,4,1.56470000743866,1.56050002574921,1.56050002574921,179,
10/19/2016,11/1/2017,4,1.53760004043579,1.52779996395111,,119,
10/19/2016,12/1/2017,4,1.52419996261597,1.52880001068115,1.50940001010895,586,
10/19/2016,1/1/2018,4,1.52690005302429,1.51429998874664,,0,
10/19/2016,2/1/2018,4,1.54170000553131,1.53670001029968,,0,
10/19/2016,3/1/2018,4,1.56449997425079,1.54849994182587,,0,
10/19/2016,4/1/2018,4,1.76250004768372,1.7389999628067,,0,
10/19/2016,5/1/2018,4,1.77149999141693,,,0,
10/19/2016,6/1/2018,4,1.77020001411438,,,0,
10/19/2016,7/1/2018,4,1.75720000267029,,,0,
10/19/2016,8/1/2018,4,1.7393000125885,,,0,
10/19/2016,9/1/2018,4,1.71309995651245,,,0,
10/19/2016,10/1/2018,4,1.57889997959137,,,0,
10/19/2016,11/1/2018,4,1.54990005493164,,,0,
10/19/2016,12/1/2018,4,1.53050005435944,1.53719997406006,1.53199994564056,19,
10/19/2016,1/1/2019,4,1.53649997711182,,,0,
10/19/2016,2/1/2019,4,1.5514999628067,,,0,
10/19/2016,3/1/2019,4,1.57650005817413,,,0,
10/19/2016,4/1/2019,4,1.78480005264282,,,0,
10/19/2016,5/1/2019,4,1.79130005836487,,,0,
10/19/2016,6/1/2019,4,1.78880000114441,,,0,
10/19/2016,7/1/2019,4,1.77530002593994,,,0,
10/19/2016,8/1/2019,4,1.75479996204376,,,0,
10/19/2016,9/1/2019,4,1.73430001735687,,,0,
10/19/2016,10/1/2019,4,1.61530005931854,,,0,
10/19/2016,11/1/2019,4,1.58980000019074,,,0,
10/19/2016,12/1/2019,4,1.57430005073547,,,0,
10/19/2016,1/1/2020,4,1.5793000459671,,,0,
10/20/2016,11/1/2016,1,50.4300003051758,51.5800018310547,50.25,18336,
10/20/2016,12/1/2016,1,50.6300010681152,51.8300018310547,50.439998626709,542401,
10/20/2016,1/1/2017,1,51.1399993896484,52.2799987792969,50.939998626709,152121,
10/20/2016,2/1/2017,1,51.6399993896484,52.7099990844727,51.4500007629395,47277,
10/20/2016,3/1/2017,1,52.1399993896484,53.0900001525879,51.9099998474121,39229,
10/20/2016,4/1/2017,1,52.5699996948242,53.5099983215332,52.3699989318848,26693,
10/20/2016,5/1/2017,1,52.9199981689453,53.6399993896484,52.75,15562,
10/20/2016,6/1/2017,1,53.189998626709,54.0999984741211,52.9099998474121,36217,
10/20/2016,7/1/2017,1,53.3899993896484,53.9900016784668,53.1800003051758,6552,
10/20/2016,8/1/2017,1,53.5499992370606,54.0200004577637,53.310001373291,1925,
10/20/2016,9/1/2017,1,53.7000007629395,54.1699981689453,53.5499992370606,5482,
10/20/2016,10/1/2017,1,53.8400001525879,54.2999992370605,53.5900001525879,1969,
10/20/2016,11/1/2017,1,53.9799995422363,54,53.8499984741211,1489,
10/20/2016,12/1/2017,1,54.1300010681152,54.9599990844727,53.8499984741211,24799,
10/20/2016,1/1/2018,1,54.2099990844727,,54.5,462,
10/20/2016,2/1/2018,1,54.2999992370605,,54.689998626709,160,
10/20/2016,3/1/2018,1,54.3899993896484,54.3699989318848,54.3699989318848,569,
10/20/2016,4/1/2018,1,54.4900016784668,54.4500007629395,54.439998626709,156,
10/20/2016,5/1/2018,1,54.5900001525879,,55.0900001525879,189,
10/20/2016,6/1/2018,1,54.7099990844727,54.8300018310547,54.439998626709,3196,
10/20/2016,7/1/2018,1,54.7799987792969,,55.4300003051758,144,
10/20/2016,8/1/2018,1,54.8699989318848,,55.439998626709,54,
10/20/2016,9/1/2018,1,54.9799995422363,,55.310001373291,144,
10/20/2016,10/1/2018,1,55.0800018310547,,,28,
10/20/2016,11/1/2018,1,55.2000007629395,,,69,
10/20/2016,12/1/2018,1,55.3300018310547,55.5999984741211,54.9900016784668,4581,
10/20/2016,1/1/2019,1,55.3699989318848,,,54,
10/20/2016,2/1/2019,1,55.4099998474121,,,4,
10/20/2016,3/1/2019,1,55.4500007629395,,,94,
10/20/2016,4/1/2019,1,55.4900016784668,,,0,
10/20/2016,5/1/2019,1,55.5400009155273,,,0,
10/20/2016,6/1/2019,1,55.6300010681152,,55.7400016784668,42,
10/20/2016,7/1/2019,1,55.6399993896484,,,0,
10/20/2016,8/1/2019,1,55.6800003051758,,,0,
10/20/2016,9/1/2019,1,55.7400016784668,,,0,
10/20/2016,10/1/2019,1,55.8199996948242,,,0,
10/20/2016,11/1/2019,1,55.9199981689453,,,0,
10/20/2016,12/1/2019,1,56.0400009155273,56.2799987792969,55.7000007629395,348,
10/20/2016,1/1/2020,1,56.0800018310547,,,0,
10/20/2016,2/1/2020,1,56.1199989318848,,,0,
10/20/2016,3/1/2020,1,56.1699981689453,,,0,
10/20/2016,4/1/2020,1,56.2400016784668,,,0,
10/20/2016,5/1/2020,1,56.3199996948242,,,0,
10/20/2016,6/1/2020,1,56.4199981689453,,,0,
10/20/2016,7/1/2020,1,56.4099998474121,,,0,
10/20/2016,8/1/2020,1,56.439998626709,,,0,
10/20/2016,9/1/2020,1,56.4799995422363,,,0,
10/20/2016,10/1/2020,1,56.5499992370606,,,0,
10/20/2016,11/1/2020,1,56.6399993896484,,,0,
10/20/2016,12/1/2020,1,56.7599983215332,57,56.5800018310547,102,
10/20/2016,1/1/2021,1,56.7799987792969,,,0,
10/20/2016,2/1/2021,1,56.810001373291,,,0,
10/20/2016,3/1/2021,1,56.8600006103516,,,0,
10/20/2016,4/1/2021,1,56.939998626709,,,0,
10/20/2016,5/1/2021,1,57.0400009155273,,,0,
10/20/2016,6/1/2021,1,57.1599998474121,,,0,
10/20/2016,7/1/2021,1,57.1399993896484,,,0,
10/20/2016,8/1/2021,1,57.1500015258789,,,0,
10/20/2016,9/1/2021,1,57.2000007629395,,,0,
10/20/2016,10/1/2021,1,57.2700004577637,,,0,
10/20/2016,11/1/2021,1,57.3699989318848,,,0,
10/20/2016,12/1/2021,1,57.4900016784668,,,0,
10/20/2016,6/1/2022,1,57.8899993896484,,,0,
10/20/2016,12/1/2022,1,58.25,,58.7900009155274,0,
10/20/2016,6/1/2023,1,58.6599998474121,,,0,
10/20/2016,12/1/2023,1,59.0699996948242,,,0,
10/20/2016,6/1/2024,1,59.2400016784668,,,0,
10/20/2016,12/1/2024,1,59.4000015258789,,,0,
10/20/2016,11/1/2016,3,1.5595999956131,1.58739995956421,1.54760003089905,25917,
10/20/2016,12/1/2016,3,1.57910001277924,1.60679996013641,1.56770002841949,51029,
10/20/2016,1/1/2017,3,1.60080003738403,1.62829995155334,1.59060001373291,20088,
10/20/2016,2/1/2017,3,1.61779999732971,1.64240002632141,1.60839998722076,10706,
10/20/2016,3/1/2017,3,1.62460005283356,1.64330005645752,1.61699998378754,9884,
10/20/2016,4/1/2017,3,1.62300002574921,1.63619995117188,1.61520004272461,3781,
10/20/2016,5/1/2017,3,1.62539994716644,1.6382999420166,1.61710000038147,2614,
10/20/2016,6/1/2017,3,1.62950003147125,1.65499997138977,1.62199997901917,5483,
10/20/2016,7/1/2017,3,1.63800001144409,1.64269995689392,1.63499999046326,586,
10/20/2016,8/1/2017,3,1.64839994907379,1.65330004692078,1.64110004901886,402,
10/20/2016,9/1/2017,3,1.65960001945496,1.66480004787445,1.6554000377655,714,
10/20/2016,10/1/2017,3,1.67019999027252,1.67499995231628,1.66849994659424,784,
10/20/2016,11/1/2017,3,1.67999994754791,1.68120002746582,1.67789995670319,331,
10/20/2016,12/1/2017,3,1.68900001049042,1.70799994468689,1.68270003795624,1548,
10/20/2016,1/1/2018,3,1.6985000371933,1.70249998569489,1.69959998130798,148,
10/20/2016,2/1/2018,3,1.70280003547668,1.70949995517731,1.70940005779266,38,
10/20/2016,3/1/2018,3,1.70179998874664,1.71050000190735,1.70550000667572,21,
10/20/2016,4/1/2018,3,1.69609999656677,1.70899999141693,1.69889998435974,3,
10/20/2016,5/1/2018,3,1.6952999830246,,1.70000004768372,0,
10/20/2016,6/1/2018,3,1.69830000400543,,,0,
10/20/2016,7/1/2018,3,1.70580005645752,,1.72350001335144,0,
10/20/2016,8/1/2018,3,1.7150000333786,,1.72739994525909,0,
10/20/2016,9/1/2018,3,1.72500002384186,,1.74500000476837,0,
10/20/2016,10/1/2018,3,1.73329997062683,,1.75800001621246,3,
10/20/2016,11/1/2018,3,1.74080002307892,,1.76419997215271,13,
10/20/2016,12/1/2018,3,1.74730002880096,1.7532000541687,1.7532000541687,19,
10/20/2016,1/1/2019,3,1.75530004501343,,,0,
10/20/2016,2/1/2019,3,1.75979995727539,,,0,
10/20/2016,3/1/2019,3,1.75829994678497,,,0,
10/20/2016,4/1/2019,3,1.75329995155334,,,0,
10/20/2016,5/1/2019,3,1.75680005550385,,,0,
10/20/2016,6/1/2019,3,1.76279997825623,,,0,
10/20/2016,7/1/2019,3,1.77030003070831,,,0,
10/20/2016,8/1/2019,3,1.77830004692078,,,0,
10/20/2016,9/1/2019,3,1.78629994392395,,,0,
10/20/2016,10/1/2019,3,1.792799949646,,,0,
10/20/2016,11/1/2019,3,1.79830002784729,,,0,
10/20/2016,12/1/2019,3,1.80229997634888,,,0,
10/20/2016,1/1/2020,3,1.8092999458313,,,0,
10/20/2016,11/1/2016,4,1.49370002746582,1.51549994945526,1.47549998760223,33734,
10/20/2016,12/1/2016,4,1.47990000247955,1.50380003452301,1.46480000019074,49138,
10/20/2016,1/1/2017,4,1.48220002651215,1.50499999523163,1.46879994869232,17619,
10/20/2016,2/1/2017,4,1.4967999458313,1.51979994773865,1.48479998111725,6295,
10/20/2016,3/1/2017,4,1.51900005340576,1.5333000421524,1.50800001621246,7303,
10/20/2016,4/1/2017,4,1.70120000839233,1.71899998188019,1.6904000043869,1985,
10/20/2016,5/1/2017,4,1.71519994735718,1.72790002822876,1.70480000972748,2451,
10/20/2016,6/1/2017,4,1.71490001678467,1.72739994525909,1.70539999008179,2077,
10/20/2016,7/1/2017,4,1.70570003986359,1.70589995384216,1.69959998130798,527,
10/20/2016,8/1/2017,4,1.68770003318787,1.68840003013611,1.68149995803833,562,
10/20/2016,9/1/2017,4,1.66110002994537,1.66600000858307,1.65470004081726,278,
10/20/2016,10/1/2017,4,1.54219996929169,,1.53559994697571,119,
10/20/2016,11/1/2017,4,1.51629996299744,,1.50950002670288,76,
10/20/2016,12/1/2017,4,1.50390005111694,1.51090002059937,1.49230003356934,1734,
10/20/2016,1/1/2018,4,1.50709998607636,,1.5135999917984,0,
10/20/2016,2/1/2018,4,1.52209997177124,,1.52219998836517,0,
10/20/2016,3/1/2018,4,1.54509997367859,,1.55879998207092,0,
10/20/2016,4/1/2018,4,1.74360001087189,,1.75870001316071,0,
10/20/2016,5/1/2018,4,1.75279998779297,,1.77030003070831,0,
10/20/2016,6/1/2018,4,1.75179994106293,,,0,
10/20/2016,7/1/2018,4,1.7389999628067,,,0,
10/20/2016,8/1/2018,4,1.72130000591278,,,0,
10/20/2016,9/1/2018,4,1.6952999830246,,,0,
10/20/2016,10/1/2018,4,1.56180000305176,,,0,
10/20/2016,11/1/2018,4,1.53310000896454,,,0,
10/20/2016,12/1/2018,4,1.5139000415802,,,8,
10/20/2016,1/1/2019,4,1.51989996433258,,,0,
10/20/2016,2/1/2019,4,1.53489995002747,,,0,
10/20/2016,3/1/2019,4,1.5599000453949,,,0,
10/20/2016,4/1/2019,4,1.76820003986359,,,0,
10/20/2016,5/1/2019,4,1.77470004558563,,,0,
10/20/2016,6/1/2019,4,1.77219998836517,,,0,
10/20/2016,7/1/2019,4,1.75870001316071,,,0,
10/20/2016,8/1/2019,4,1.73819994926453,,,0,
10/20/2016,9/1/2019,4,1.71770000457764,,,0,
10/20/2016,10/1/2019,4,1.59870004653931,,,0,
10/20/2016,11/1/2019,4,1.5731999874115,,,0,
10/20/2016,12/1/2019,4,1.55770003795624,,,0,
10/20/2016,1/1/2020,4,1.56270003318787,,,0,
10/21/2016,12/1/2016,1,50.8499984741211,51.0200004577637,50.2099990844727,542669,
10/21/2016,1/1/2017,1,51.4300003051758,51.5699996948242,50.7799987792969,161602,
10/21/2016,2/1/2017,1,52,52.1199989318848,51.3499984741211,61344,
10/21/2016,3/1/2017,1,52.5400009155274,52.6599998474121,51.8499984741211,47645,
10/21/2016,4/1/2017,1,53,53.0699996948242,52.2799987792969,30334,
10/21/2016,5/1/2017,1,53.3699989318848,53.439998626709,52.6800003051758,18102,
10/21/2016,6/1/2017,1,53.6500015258789,53.7799987792969,52.8899993896484,37214,
10/21/2016,7/1/2017,1,53.8699989318848,53.8800010681152,53.1699981689453,4795,
10/21/2016,8/1/2017,1,54.0400009155273,54.0299987792969,53.3400001525879,3498,
10/21/2016,9/1/2017,1,54.189998626709,54.2299995422363,53.4500007629395,4232,
10/21/2016,10/1/2017,1,54.3300018310547,54.2599983215332,53.689998626709,1507,
10/21/2016,11/1/2017,1,54.4799995422363,54.75,53.7999992370605,1396,
10/21/2016,12/1/2017,1,54.6399993896484,54.7299995422363,53.8699989318848,25581,
10/21/2016,1/1/2018,1,54.7299995422363,54.2599983215332,54.189998626709,394,
10/21/2016,2/1/2018,1,54.8199996948242,,,279,
10/21/2016,3/1/2018,1,54.9099998474121,,,448,
10/21/2016,4/1/2018,1,55.0099983215332,,,47,
10/21/2016,5/1/2018,1,55.1100006103516,,,67,
10/21/2016,6/1/2018,1,55.2299995422363,55.2599983215332,54.5099983215332,1874,
10/21/2016,7/1/2018,1,55.310001373291,,,77,
10/21/2016,8/1/2018,1,55.4000015258789,,,27,
10/21/2016,9/1/2018,1,55.5099983215332,,,18,
10/21/2016,10/1/2018,1,55.6199989318848,,,20,
10/21/2016,11/1/2018,1,55.7400016784668,,,0,
10/21/2016,12/1/2018,1,55.8800010681152,55.9199981689453,55.0999984741211,3664,
10/21/2016,1/1/2019,1,55.9199981689453,,,0,
10/21/2016,2/1/2019,1,55.9599990844727,,,6,
10/21/2016,3/1/2019,1,56,,,6,
10/21/2016,4/1/2019,1,56.0499992370606,,,0,
10/21/2016,5/1/2019,1,56.0999984741211,,,0,
10/21/2016,6/1/2019,1,56.189998626709,56.0099983215332,56.0099983215332,89,
10/21/2016,7/1/2019,1,56.2000007629395,,,0,
10/21/2016,8/1/2019,1,56.2400016784668,,,0,
10/21/2016,9/1/2019,1,56.2999992370605,,,0,
10/21/2016,10/1/2019,1,56.3800010681152,,,0,
10/21/2016,11/1/2019,1,56.4799995422363,,,0,
10/21/2016,12/1/2019,1,56.5999984741211,56.5499992370606,55.9000015258789,484,
10/21/2016,1/1/2020,1,56.6399993896484,,,0,
10/21/2016,2/1/2020,1,56.6800003051758,,,0,
10/21/2016,3/1/2020,1,56.7299995422363,,,0,
10/21/2016,4/1/2020,1,56.7999992370605,,,0,
10/21/2016,5/1/2020,1,56.8800010681152,,,0,
10/21/2016,6/1/2020,1,56.9799995422363,,,0,
10/21/2016,7/1/2020,1,56.9700012207031,,,0,
10/21/2016,8/1/2020,1,57,,,0,
10/21/2016,9/1/2020,1,57.0400009155273,,,0,
10/21/2016,10/1/2020,1,57.1100006103516,,,0,
10/21/2016,11/1/2020,1,57.2000007629395,,,0,
10/21/2016,12/1/2020,1,57.3199996948242,57.1800003051758,,30,
10/21/2016,1/1/2021,1,57.3400001525879,,,0,
10/21/2016,2/1/2021,1,57.3699989318848,,,0,
10/21/2016,3/1/2021,1,57.4199981689453,,,0,
10/21/2016,4/1/2021,1,57.5,,,0,
10/21/2016,5/1/2021,1,57.5999984741211,,,0,
10/21/2016,6/1/2021,1,57.7200012207031,,,0,
10/21/2016,7/1/2021,1,57.7000007629395,,,0,
10/21/2016,8/1/2021,1,57.7099990844727,,,0,
10/21/2016,9/1/2021,1,57.7599983215332,,,0,
10/21/2016,10/1/2021,1,57.8300018310547,,,0,
10/21/2016,11/1/2021,1,57.9300003051758,,,0,
10/21/2016,12/1/2021,1,58.0499992370605,,,0,
10/21/2016,6/1/2022,1,58.4500007629395,,,0,
10/21/2016,12/1/2022,1,58.810001373291,,,0,
10/21/2016,6/1/2023,1,59.2200012207031,,,0,
10/21/2016,12/1/2023,1,59.6300010681152,,,0,
10/21/2016,6/1/2024,1,59.7999992370606,,,0,
10/21/2016,12/1/2024,1,59.9599990844727,,,0,
10/21/2016,11/1/2016,3,1.57400000095367,1.57850003242493,1.55449998378754,26690,
10/21/2016,12/1/2016,3,1.5925999879837,1.59730005264282,1.57239997386932,50693,
10/21/2016,1/1/2017,3,1.61240005493164,1.61679995059967,1.59399998188019,21280,
10/21/2016,2/1/2017,3,1.62730002403259,1.63230001926422,1.61029994487762,11887,
10/21/2016,3/1/2017,3,1.63390004634857,1.63880002498627,1.6172000169754,11148,
10/21/2016,4/1/2017,3,1.63320004940033,1.63680005073547,1.61590003967285,4313,
10/21/2016,5/1/2017,3,1.63639998435974,1.63960003852844,1.61870002746582,3070,
10/21/2016,6/1/2017,3,1.64090001583099,1.64499998092651,1.62300002574921,3542,
10/21/2016,7/1/2017,3,1.64939999580383,1.64919996261597,1.63180005550385,347,
10/21/2016,8/1/2017,3,1.65970003604889,1.65929996967316,1.6434999704361,162,
10/21/2016,9/1/2017,3,1.67079997062683,1.67330002784729,1.65439999103546,152,
10/21/2016,10/1/2017,3,1.68120002746582,1.68369996547699,1.66559994220734,296,
10/21/2016,11/1/2017,3,1.69099998474121,1.70159995555878,1.67610001564026,312,
10/21/2016,12/1/2017,3,1.70000004768372,1.70340001583099,1.68330001831055,799,
10/21/2016,1/1/2018,3,1.70940005779266,1.72150003910065,1.72090005874634,110,
10/21/2016,2/1/2018,3,1.71370005607605,,,2,
10/21/2016,3/1/2018,3,1.71270000934601,,,2,
10/21/2016,4/1/2018,3,1.70700001716614,,,1,
10/21/2016,5/1/2018,3,1.70620000362396,,,0,
10/21/2016,6/1/2018,3,1.70899999141693,,,0,
10/21/2016,7/1/2018,3,1.71650004386902,,,0,
10/21/2016,8/1/2018,3,1.7257000207901,,,0,
10/21/2016,9/1/2018,3,1.73570001125336,,,0,
10/21/2016,10/1/2018,3,1.74469995498657,,,0,
10/21/2016,11/1/2018,3,1.75269997119904,,,0,
10/21/2016,12/1/2018,3,1.75969994068146,,,0,
10/21/2016,1/1/2019,3,1.76769995689392,,,0,
10/21/2016,2/1/2019,3,1.77219998836517,,,0,
10/21/2016,3/1/2019,3,1.77069997787476,,,0,
10/21/2016,4/1/2019,3,1.76569998264313,,,0,
10/21/2016,5/1/2019,3,1.76919996738434,,,0,
10/21/2016,6/1/2019,3,1.77520000934601,,,0,
10/21/2016,7/1/2019,3,1.78269994258881,,,0,
10/21/2016,8/1/2019,3,1.79069995880127,,,0,
10/21/2016,9/1/2019,3,1.79869997501373,,,0,
10/21/2016,10/1/2019,3,1.80519998073578,,,0,
10/21/2016,11/1/2019,3,1.81070005893707,,,0,
10/21/2016,12/1/2019,3,1.81470000743866,,,0,
10/21/2016,1/1/2020,3,1.82169997692108,,,0,
10/21/2016,11/1/2016,4,1.53139996528626,1.53699994087219,1.48979997634888,40436,
10/21/2016,12/1/2016,4,1.51219999790192,1.51730000972748,1.47500002384186,73988,
10/21/2016,1/1/2017,4,1.50950002670288,1.51400005817413,1.47699999809265,32896,
10/21/2016,2/1/2017,4,1.52310001850128,1.52690005302429,1.49230003356934,10282,
10/21/2016,3/1/2017,4,1.54509997367859,1.54820001125336,1.51499998569489,6722,
10/21/2016,4/1/2017,4,1.72490000724792,1.72720003128052,1.69710004329681,3419,
10/21/2016,5/1/2017,4,1.73730003833771,1.74000000953674,1.70980000495911,3023,
10/21/2016,6/1/2017,4,1.73570001125336,1.73800003528595,1.71000003814697,2928,
10/21/2016,7/1/2017,4,1.72529995441437,1.72399997711182,1.70029997825623,1008,
10/21/2016,8/1/2017,4,1.70650005340576,1.7007999420166,1.68239998817444,1371,
10/21/2016,9/1/2017,4,1.6797000169754,1.67439997196198,1.65559995174408,450,
10/21/2016,10/1/2017,4,1.56040000915527,1.5543999671936,1.53740000724792,149,
10/21/2016,11/1/2017,4,1.53400003910065,1.52230000495911,1.5135999917984,138,
10/21/2016,12/1/2017,4,1.52129995822907,1.52450001239777,1.5,1548,
10/21/2016,1/1/2018,4,1.5242999792099,1.50940001010895,,0,
10/21/2016,2/1/2018,4,1.53900003433228,1.52939999103546,,0,
10/21/2016,3/1/2018,4,1.56149995326996,,,0,
10/21/2016,4/1/2018,4,1.75950002670288,,,0,
10/21/2016,5/1/2018,4,1.7684999704361,,,0,
10/21/2016,6/1/2018,4,1.76730000972748,,,0,
10/21/2016,7/1/2018,4,1.75419998168945,,,0,
10/21/2016,8/1/2018,4,1.73619997501373,,,0,
10/21/2016,9/1/2018,4,1.70969998836517,,,0,
10/21/2016,10/1/2018,4,1.57570004463196,,,7,
10/21/2016,11/1/2018,4,1.54659998416901,,,13,
10/21/2016,12/1/2018,4,1.52699995040894,,,129,
10/21/2016,1/1/2019,4,1.53299999237061,,,0,
10/21/2016,2/1/2019,4,1.54799997806549,,,0,
10/21/2016,3/1/2019,4,1.57299995422363,,,0,
10/21/2016,4/1/2019,4,1.78129994869232,,,0,
10/21/2016,5/1/2019,4,1.78779995441437,,,0,
10/21/2016,6/1/2019,4,1.7853000164032,,,0,
10/21/2016,7/1/2019,4,1.77180004119873,,,0,
10/21/2016,8/1/2019,4,1.75129997730255,,,0,
10/21/2016,9/1/2019,4,1.73080003261566,,,0,
10/21/2016,10/1/2019,4,1.61179995536804,,,0,
10/21/2016,11/1/2019,4,1.58630001544952,,,0,
10/21/2016,12/1/2019,4,1.57079994678497,,,0,
10/21/2016,1/1/2020,4,1.5757999420166,,,0,
10/24/2016,12/1/2016,1,50.5200004577637,50.9799995422363,49.6199989318848,614729,
10/24/2016,1/1/2017,1,51.1599998474121,51.560001373291,50.2700004577637,181278,
10/24/2016,2/1/2017,1,51.7700004577637,52.1300010681152,50.8800010681152,70981,
10/24/2016,3/1/2017,1,52.3499984741211,52.6599998474121,51.4599990844727,54860,
10/24/2016,4/1/2017,1,52.8499984741211,53.0999984741211,51.9799995422363,27390,
10/24/2016,5/1/2017,1,53.2700004577637,53.3699989318848,52.4000015258789,14298,
10/24/2016,6/1/2017,1,53.5999984741211,53.7999992370605,52.7099990844727,30483,
10/24/2016,7/1/2017,1,53.8499984741211,53.9000015258789,52.9700012207031,2988,
10/24/2016,8/1/2017,1,54.0499992370606,54.0999984741211,53.2299995422363,1508,
10/24/2016,9/1/2017,1,54.2200012207031,54.2299995422363,53.439998626709,3170,
10/24/2016,10/1/2017,1,54.3699989318848,54.3400001525879,53.5999984741211,1400,
10/24/2016,11/1/2017,1,54.5299987792969,54.6100006103516,53.8199996948242,1476,
10/24/2016,12/1/2017,1,54.7000007629395,54.810001373291,53.8300018310547,22924,
10/24/2016,1/1/2018,1,54.7900009155273,,54.4799995422363,570,
10/24/2016,2/1/2018,1,54.8899993896484,,54.7000007629395,16,
10/24/2016,3/1/2018,1,54.9900016784668,,,294,
10/24/2016,4/1/2018,1,55.0999984741211,,,3,
10/24/2016,5/1/2018,1,55.2099990844727,,,0,
10/24/2016,6/1/2018,1,55.3400001525879,55.3699989318848,54.7299995422363,899,
10/24/2016,7/1/2018,1,55.4300003051758,,,5,
10/24/2016,8/1/2018,1,55.5200004577637,,,5,
10/24/2016,9/1/2018,1,55.6399993896484,,55.4799995422363,222,
10/24/2016,10/1/2018,1,55.7599983215332,,,75,
10/24/2016,11/1/2018,1,55.8899993896484,,,120,
10/24/2016,12/1/2018,1,56.0299987792969,56.0999984741211,55.25,2984,
10/24/2016,1/1/2019,1,56.0699996948242,,,34,
10/24/2016,2/1/2019,1,56.1199989318848,,,5,
10/24/2016,3/1/2019,1,56.1699981689453,,,0,
10/24/2016,4/1/2019,1,56.2200012207031,,,0,
10/24/2016,5/1/2019,1,56.2799987792969,,,0,
10/24/2016,6/1/2019,1,56.3600006103516,,56.0099983215332,40,
10/24/2016,7/1/2019,1,56.3699989318848,,,0,
10/24/2016,8/1/2019,1,56.4099998474121,,,0,
10/24/2016,9/1/2019,1,56.4700012207031,,,0,
10/24/2016,10/1/2019,1,56.5499992370606,,,0,
10/24/2016,11/1/2019,1,56.6500015258789,,,0,
10/24/2016,12/1/2019,1,56.7700004577637,56.6500015258789,56.0900001525879,248,
10/24/2016,1/1/2020,1,56.810001373291,,,0,
10/24/2016,2/1/2020,1,56.8499984741211,,,0,
10/24/2016,3/1/2020,1,56.9000015258789,,,0,
10/24/2016,4/1/2020,1,56.9700012207031,,,0,
10/24/2016,5/1/2020,1,57.0499992370606,,,0,
10/24/2016,6/1/2020,1,57.1500015258789,,,0,
10/24/2016,7/1/2020,1,57.1399993896484,,,0,
10/24/2016,8/1/2020,1,57.1699981689453,,,0,
10/24/2016,9/1/2020,1,57.2099990844727,,,0,
10/24/2016,10/1/2020,1,57.2799987792969,,,0,
10/24/2016,11/1/2020,1,57.3699989318848,,,0,
10/24/2016,12/1/2020,1,57.4900016784668,57.4000015258789,57.0200004577637,32,
10/24/2016,1/1/2021,1,57.5099983215332,,,0,
10/24/2016,2/1/2021,1,57.5400009155274,,,0,
10/24/2016,3/1/2021,1,57.5900001525879,,,0,
10/24/2016,4/1/2021,1,57.6599998474121,,,0,
10/24/2016,5/1/2021,1,57.7599983215332,,,0,
10/24/2016,6/1/2021,1,57.8800010681152,,,0,
10/24/2016,7/1/2021,1,57.8600006103516,,,0,
10/24/2016,8/1/2021,1,57.8699989318848,,,0,
10/24/2016,9/1/2021,1,57.9099998474121,,,0,
10/24/2016,10/1/2021,1,57.9799995422363,,,0,
10/24/2016,11/1/2021,1,58.0800018310547,,,0,
10/24/2016,12/1/2021,1,58.2000007629395,,,0,
10/24/2016,6/1/2022,1,58.5999984741211,,,0,
10/24/2016,12/1/2022,1,58.9599990844727,,,0,
10/24/2016,6/1/2023,1,59.3699989318848,,,0,
10/24/2016,12/1/2023,1,59.7799987792969,,,0,
10/24/2016,6/1/2024,1,59.9500007629395,,,0,
10/24/2016,12/1/2024,1,60.1100006103516,,,0,
10/24/2016,11/1/2016,3,1.57980000972748,1.58459997177124,1.54960000514984,19348,
10/24/2016,12/1/2016,3,1.59850001335144,1.60290002822876,1.56809997558594,50134,
10/24/2016,1/1/2017,3,1.61660003662109,1.62000000476837,1.58780002593994,22683,
10/24/2016,2/1/2017,3,1.63030004501343,1.63419997692108,1.60239994525909,11569,
10/24/2016,3/1/2017,3,1.63619995117188,1.64010000228882,1.60940003395081,9169,
10/24/2016,4/1/2017,3,1.63540005683899,1.63870000839233,1.60979998111725,3855,
10/24/2016,5/1/2017,3,1.63900005817413,1.64030003547668,1.61759996414185,2190,
10/24/2016,6/1/2017,3,1.64370000362396,1.64730000495911,1.61899995803833,3575,
10/24/2016,7/1/2017,3,1.65240001678467,1.65199995040894,1.6327999830246,364,
10/24/2016,8/1/2017,3,1.6628999710083,1.66159999370575,1.64049994945526,144,
10/24/2016,9/1/2017,3,1.6742000579834,1.67279994487762,1.65520000457764,378,
10/24/2016,10/1/2017,3,1.68470001220703,1.68340003490448,1.67910003662109,215,
10/24/2016,11/1/2017,3,1.69439995288849,,1.68859994411469,275,
10/24/2016,12/1/2017,3,1.70309996604919,1.7059999704361,1.6813999414444,1514,
10/24/2016,1/1/2018,3,1.71220004558563,,,67,
10/24/2016,2/1/2018,3,1.71619999408722,,1.71290004253387,99,
10/24/2016,3/1/2018,3,1.71519994735718,,,0,
10/24/2016,4/1/2018,3,1.70969998836517,,1.7063000202179,0,
10/24/2016,5/1/2018,3,1.70910000801086,,,0,
10/24/2016,6/1/2018,3,1.7121000289917,1.70899999141693,1.70899999141693,2,
10/24/2016,7/1/2018,3,1.7195999622345,,,0,
10/24/2016,8/1/2018,3,1.72909998893738,,,0,
10/24/2016,9/1/2018,3,1.73909997940063,,,0,
10/24/2016,10/1/2018,3,1.74810004234314,,,0,
10/24/2016,11/1/2018,3,1.7561000585556,,,0,
10/24/2016,12/1/2018,3,1.76310002803803,,,8,
10/24/2016,1/1/2019,3,1.77110004425049,,,0,
10/24/2016,2/1/2019,3,1.77559995651245,,,0,
10/24/2016,3/1/2019,3,1.77409994602203,,,0,
10/24/2016,4/1/2019,3,1.76909995079041,,,0,
10/24/2016,5/1/2019,3,1.77260005474091,,,0,
10/24/2016,6/1/2019,3,1.77859997749329,,,0,
10/24/2016,7/1/2019,3,1.78610002994537,,,0,
10/24/2016,8/1/2019,3,1.79410004615784,,,0,
10/24/2016,9/1/2019,3,1.80209994316101,,,0,
10/24/2016,10/1/2019,3,1.80859994888306,,,0,
10/24/2016,11/1/2019,3,1.81410002708435,,,0,
10/24/2016,12/1/2019,3,1.81809997558594,,,0,
10/24/2016,1/1/2020,3,1.82509994506836,,,0,
10/24/2016,11/1/2016,4,1.50380003452301,1.53480005264282,1.48489999771118,29116,
10/24/2016,12/1/2016,4,1.48919999599457,1.5164999961853,1.46879994869232,52156,
10/24/2016,1/1/2017,4,1.49020004272461,1.51440000534058,1.46940004825592,23004,
10/24/2016,2/1/2017,4,1.50559997558594,1.52789998054504,1.48399996757507,8853,
10/24/2016,3/1/2017,4,1.52909994125366,1.54709994792938,1.50709998607636,5506,
10/24/2016,4/1/2017,4,1.71259999275208,1.72689998149872,1.69130003452301,2898,
10/24/2016,5/1/2017,4,1.72699999809265,1.74160003662109,1.70570003986359,2287,
10/24/2016,6/1/2017,4,1.72720003128052,1.74080002307892,1.70229995250702,1555,
10/24/2016,7/1/2017,4,1.71780002117157,1.73070001602173,1.7208000421524,547,
10/24/2016,8/1/2017,4,1.69959998130798,1.70239996910095,1.67920005321503,696,
10/24/2016,9/1/2017,4,1.67330002784729,1.67120003700256,1.65520000457764,628,
10/24/2016,10/1/2017,4,1.55420005321503,,,280,
10/24/2016,11/1/2017,4,1.52789998054504,,1.51820003986359,63,
10/24/2016,12/1/2017,4,1.51569998264313,1.52409994602203,1.49290001392365,457,
10/24/2016,1/1/2018,4,1.51870000362396,,1.51300001144409,0,
10/24/2016,2/1/2018,4,1.53369998931885,,1.52129995822907,0,
10/24/2016,3/1/2018,4,1.5566999912262,,1.55830001831055,0,
10/24/2016,4/1/2018,4,1.75520002841949,,1.75820004940033,0,
10/24/2016,5/1/2018,4,1.76470005512238,,,0,
10/24/2016,6/1/2018,4,1.76370000839233,,,0,
10/24/2016,7/1/2018,4,1.75069999694824,,,0,
10/24/2016,8/1/2018,4,1.73269999027252,,,0,
10/24/2016,9/1/2018,4,1.70669996738434,,,0,
10/24/2016,10/1/2018,4,1.5731999874115,,,0,
10/24/2016,11/1/2018,4,1.54480004310608,,,0,
10/24/2016,12/1/2018,4,1.52569997310638,,,25,
10/24/2016,1/1/2019,4,1.53170001506805,,,0,
10/24/2016,2/1/2019,4,1.54670000076294,,,0,
10/24/2016,3/1/2019,4,1.57169997692108,,,0,
10/24/2016,4/1/2019,4,1.77999997138977,,,0,
10/24/2016,5/1/2019,4,1.78649997711182,,,0,
10/24/2016,6/1/2019,4,1.78400003910065,,,0,
10/24/2016,7/1/2019,4,1.77049994468689,,,0,
10/24/2016,8/1/2019,4,1.75,,,0,
10/24/2016,9/1/2019,4,1.72950005531311,,,0,
10/24/2016,10/1/2019,4,1.61049997806549,,,0,
10/24/2016,11/1/2019,4,1.58500003814697,,,0,
10/24/2016,12/1/2019,4,1.56949996948242,,,0,
10/24/2016,1/1/2020,4,1.57449996471405,,,0,
10/25/2016,12/1/2016,1,49.9599990844727,50.9300003051758,49.2700004577637,548204,
10/25/2016,1/1/2017,1,50.5999984741211,51.5499992370606,49.9300003051758,122456,
10/25/2016,2/1/2017,1,51.2099990844727,52.1500015258789,50.5499992370605,46179,
10/25/2016,3/1/2017,1,51.7799987792969,52.7400016784668,51.1800003051758,43026,
10/25/2016,4/1/2017,1,52.2799987792969,53.2200012207031,51.689998626709,18892,
10/25/2016,5/1/2017,1,52.689998626709,53.6100006103516,52.1300010681152,10160,
10/25/2016,6/1/2017,1,53.0099983215332,53.9300003051758,52.4300003051758,22849,
10/25/2016,7/1/2017,1,53.2700004577637,54.1800003051758,52.8600006103516,3205,
10/25/2016,8/1/2017,1,53.4799995422363,54.2900009155273,53.4199981689453,1329,
10/25/2016,9/1/2017,1,53.6599998474121,54.4799995422363,53.2999992370606,3316,
10/25/2016,10/1/2017,1,53.8199996948242,54.5400009155273,53.6599998474121,1925,
10/25/2016,11/1/2017,1,53.9900016784668,54.7000007629395,53.6599998474121,2987,
10/25/2016,12/1/2017,1,54.189998626709,55.0400009155274,53.6800003051758,26019,
10/25/2016,1/1/2018,1,54.2999992370605,54.6500015258789,54.2299995422363,826,
10/25/2016,2/1/2018,1,54.4099998474121,,54.6199989318848,166,
10/25/2016,3/1/2018,1,54.5200004577637,54.7999992370606,54.7299995422363,555,
10/25/2016,4/1/2018,1,54.6399993896484,,55,131,
10/25/2016,5/1/2018,1,54.7599983215332,,55.1399993896484,97,
10/25/2016,6/1/2018,1,54.9000015258789,55.6100006103516,54.75,2417,
10/25/2016,7/1/2018,1,55,,,52,
10/25/2016,8/1/2018,1,55.0999984741211,,,0,
10/25/2016,9/1/2018,1,55.2299995422363,,55.4900016784668,56,
10/25/2016,10/1/2018,1,55.3699989318848,,,34,
10/25/2016,11/1/2018,1,55.5099983215332,,,0,
10/25/2016,12/1/2018,1,55.6599998474121,56.4000015258789,55.3300018310547,5298,
10/25/2016,1/1/2019,1,55.7099990844727,,,28,
10/25/2016,2/1/2019,1,55.7700004577637,,,9,
10/25/2016,3/1/2019,1,55.8300018310547,,,2,
10/25/2016,4/1/2019,1,55.8899993896484,,,0,
10/25/2016,5/1/2019,1,55.9599990844727,,,0,
10/25/2016,6/1/2019,1,56.0400009155273,56.4799995422363,56.2000007629395,238,
10/25/2016,7/1/2019,1,56.060001373291,,,0,
10/25/2016,8/1/2019,1,56.1100006103516,,,0,
10/25/2016,9/1/2019,1,56.1699981689453,,,200,
10/25/2016,10/1/2019,1,56.25,,,0,
10/25/2016,11/1/2019,1,56.3499984741211,,,0,
10/25/2016,12/1/2019,1,56.4599990844727,57.0099983215332,56.6399993896484,634,
10/25/2016,1/1/2020,1,56.5,,,0,
10/25/2016,2/1/2020,1,56.5400009155273,,,0,
10/25/2016,3/1/2020,1,56.5999984741211,,,0,
10/25/2016,4/1/2020,1,56.6699981689453,,,0,
10/25/2016,5/1/2020,1,56.75,,,0,
10/25/2016,6/1/2020,1,56.8499984741211,,,55,
10/25/2016,7/1/2020,1,56.8400001525879,,,0,
10/25/2016,8/1/2020,1,56.8699989318848,,,0,
10/25/2016,9/1/2020,1,56.9099998474121,,,0,
10/25/2016,10/1/2020,1,56.9799995422363,,,0,
10/25/2016,11/1/2020,1,57.0800018310547,,,0,
10/25/2016,12/1/2020,1,57.2000007629395,,57.0900001525879,84,
10/25/2016,1/1/2021,1,57.2200012207031,,,0,
10/25/2016,2/1/2021,1,57.25,,,0,
10/25/2016,3/1/2021,1,57.2999992370606,,,0,
10/25/2016,4/1/2021,1,57.3699989318848,,,0,
10/25/2016,5/1/2021,1,57.4700012207031,,,0,
10/25/2016,6/1/2021,1,57.5900001525879,,,0,
10/25/2016,7/1/2021,1,57.5699996948242,,,0,
10/25/2016,8/1/2021,1,57.5800018310547,,,0,
10/25/2016,9/1/2021,1,57.6199989318848,,,0,
10/25/2016,10/1/2021,1,57.689998626709,,,0,
10/25/2016,11/1/2021,1,57.7900009155273,,,0,
10/25/2016,12/1/2021,1,57.9099998474121,,,0,
10/25/2016,6/1/2022,1,58.310001373291,,,0,
10/25/2016,12/1/2022,1,58.6699981689453,,,0,
10/25/2016,6/1/2023,1,59.0800018310547,,,0,
10/25/2016,12/1/2023,1,59.4900016784668,,,0,
10/25/2016,6/1/2024,1,59.6599998474121,,,0,
10/25/2016,12/1/2024,1,59.8199996948242,,,0,
10/25/2016,11/1/2016,3,1.56309998035431,1.58930003643036,1.54869997501373,22297,
10/25/2016,12/1/2016,3,1.58070003986359,1.6081999540329,1.56630003452301,53562,
10/25/2016,1/1/2017,3,1.59979999065399,1.62569999694824,1.58589994907379,21138,
10/25/2016,2/1/2017,3,1.61450004577637,1.63950002193451,1.60099995136261,9346,
10/25/2016,3/1/2017,3,1.62129998207092,1.64370000362396,1.61020004749298,7155,
10/25/2016,4/1/2017,3,1.62160003185272,1.64250004291534,1.61189997196198,3523,
10/25/2016,5/1/2017,3,1.62590003013611,1.63719999790192,1.61860001087189,2238,
10/25/2016,6/1/2017,3,1.63090002536774,1.65100002288818,1.61779999732971,4494,
10/25/2016,7/1/2017,3,1.63979995250702,1.65520000457764,1.63680005073547,639,
10/25/2016,8/1/2017,3,1.65050005912781,1.65919995307922,1.64779996871948,152,
10/25/2016,9/1/2017,3,1.66209995746613,1.67599999904633,1.65900003910065,116,
10/25/2016,10/1/2017,3,1.67299997806549,1.66690003871918,1.66690003871918,98,
10/25/2016,11/1/2017,3,1.68299996852875,1.67900002002716,1.67900002002716,109,
10/25/2016,12/1/2017,3,1.69210004806519,1.7117999792099,1.68190002441406,2051,
10/25/2016,1/1/2018,3,1.7014000415802,1.69799995422363,1.69799995422363,212,
10/25/2016,2/1/2018,3,1.70570003986359,,1.71229994297028,7,
10/25/2016,3/1/2018,3,1.70529997348785,,1.71360003948212,7,
10/25/2016,4/1/2018,3,1.70029997825623,,1.7069000005722,8,
10/25/2016,5/1/2018,3,1.70009994506836,,,1,
10/25/2016,6/1/2018,3,1.70309996604919,,,46,
10/25/2016,7/1/2018,3,1.71109998226166,,,4,
10/25/2016,8/1/2018,3,1.72109997272491,1.72889995574951,1.72790002822876,4,
10/25/2016,9/1/2018,3,1.73210000991821,,,0,
10/25/2016,10/1/2018,3,1.74160003662109,,,10,
10/25/2016,11/1/2018,3,1.74989998340607,,,10,
10/25/2016,12/1/2018,3,1.75709998607636,1.76979994773865,1.75310003757477,78,
10/25/2016,1/1/2019,3,1.76510000228882,,,2,
10/25/2016,2/1/2019,3,1.76960003376007,,,0,
10/25/2016,3/1/2019,3,1.76909995079041,,,0,
10/25/2016,4/1/2019,3,1.76460003852844,,,0,
10/25/2016,5/1/2019,3,1.76810002326965,,,0,
10/25/2016,6/1/2019,3,1.77409994602203,,,0,
10/25/2016,7/1/2019,3,1.7820999622345,,,0,
10/25/2016,8/1/2019,3,1.79059994220734,,,0,
10/25/2016,9/1/2019,3,1.79910004138947,,,0,
10/25/2016,10/1/2019,3,1.80610001087189,,,0,
10/25/2016,11/1/2019,3,1.81210005283356,,,0,
10/25/2016,12/1/2019,3,1.81710004806519,,,0,
10/25/2016,1/1/2020,3,1.82410001754761,,,0,
10/25/2016,11/1/2016,4,1.50049996376038,1.5184999704361,1.47790002822876,27154,
10/25/2016,12/1/2016,4,1.48590004444122,1.50339996814728,1.46360003948212,50499,
10/25/2016,1/1/2017,4,1.48580002784729,1.50310003757477,1.46490001678467,20564,
10/25/2016,2/1/2017,4,1.5003000497818,1.51709997653961,1.48039996623993,8111,
10/25/2016,3/1/2017,4,1.52339994907379,1.53910005092621,1.50419998168945,5049,
10/25/2016,4/1/2017,4,1.70620000362396,1.71979999542236,1.68710005283356,3352,
10/25/2016,5/1/2017,4,1.7199000120163,1.73539996147156,1.71119999885559,3204,
10/25/2016,6/1/2017,4,1.71889996528626,1.73450005054474,1.70179998874664,2530,
10/25/2016,7/1/2017,4,1.70879995822907,1.72000002861023,1.7010999917984,821,
10/25/2016,8/1/2017,4,1.69029998779297,1.6956000328064,1.68589997291565,433,
10/25/2016,9/1/2017,4,1.66400003433228,1.66939997673035,1.66879999637604,140,
10/25/2016,10/1/2017,4,1.54480004310608,,,99,
10/25/2016,11/1/2017,4,1.51839995384216,,1.5168000459671,67,
10/25/2016,12/1/2017,4,1.50600004196167,1.52349996566772,1.49249994754791,201,
10/25/2016,1/1/2018,4,1.50899994373322,,1.51259994506836,0,
10/25/2016,2/1/2018,4,1.52419996261597,,1.52069997787476,0,
10/25/2016,3/1/2018,4,1.54739999771118,,,0,
10/25/2016,4/1/2018,4,1.74590003490448,,,0,
10/25/2016,5/1/2018,4,1.75569999217987,,,0,
10/25/2016,6/1/2018,4,1.75479996204376,,,0,
10/25/2016,7/1/2018,4,1.74199998378754,,,0,
10/25/2016,8/1/2018,4,1.72420001029968,,,0,
10/25/2016,9/1/2018,4,1.69840002059937,,,0,
10/25/2016,10/1/2018,4,1.56490004062653,,,0,
10/25/2016,11/1/2018,4,1.53670001029968,,,0,
10/25/2016,12/1/2018,4,1.51769995689392,,,3,
10/25/2016,1/1/2019,4,1.52369999885559,,,0,
10/25/2016,2/1/2019,4,1.53869998455048,,,0,
10/25/2016,3/1/2019,4,1.56369996070862,,,0,
10/25/2016,4/1/2019,4,1.77149999141693,,,0,
10/25/2016,5/1/2019,4,1.77799999713898,,,0,
10/25/2016,6/1/2019,4,1.77550005912781,,,0,
10/25/2016,7/1/2019,4,1.76199996471405,,,0,
10/25/2016,8/1/2019,4,1.74150002002716,,,0,
10/25/2016,9/1/2019,4,1.72099995613098,,,0,
10/25/2016,10/1/2019,4,1.60199999809265,,,0,
10/25/2016,11/1/2019,4,1.57650005817413,,,0,
10/25/2016,12/1/2019,4,1.56099998950958,,,0,
10/25/2016,1/1/2020,4,1.56599998474121,,,0,
10/26/2016,12/1/2016,1,49.1800003051758,50.0999984741211,48.8699989318848,675209,
10/26/2016,1/1/2017,1,49.8300018310547,50.689998626709,49.5099983215332,133515,
10/26/2016,2/1/2017,1,50.4500007629395,51.2700004577637,50.1399993896484,67867,
10/26/2016,3/1/2017,1,51.0200004577637,51.8199996948242,50.7299995422363,55680,
10/26/2016,4/1/2017,1,51.5,52.2900009155273,51.2400016784668,23417,
10/26/2016,5/1/2017,1,51.8899993896484,52.7000007629395,51.6199989318848,15726,
10/26/2016,6/1/2017,1,52.189998626709,53.0099983215332,51.939998626709,43114,
10/26/2016,7/1/2017,1,52.4300003051758,53.2599983215332,52.3400001525879,6196,
10/26/2016,8/1/2017,1,52.6199989318848,53.439998626709,52.5400009155274,5027,
10/26/2016,9/1/2017,1,52.7999992370606,53.6300010681152,52.689998626709,7230,
10/26/2016,10/1/2017,1,52.9599990844727,53.7700004577637,52.8800010681152,3289,
10/26/2016,11/1/2017,1,53.1300010681152,53.8199996948242,53.0999984741211,2272,
10/26/2016,12/1/2017,1,53.3199996948242,54.2099990844727,53.1199989318848,39502,
10/26/2016,1/1/2018,1,53.4300003051758,53.5200004577637,53.5200004577637,672,
10/26/2016,2/1/2018,1,53.5400009155273,,54.0299987792969,173,
10/26/2016,3/1/2018,1,53.6599998474121,,54.25,703,
10/26/2016,4/1/2018,1,53.7900009155274,,54.3899993896484,117,
10/26/2016,5/1/2018,1,53.9099998474121,,54.5299987792969,263,
10/26/2016,6/1/2018,1,54.0499992370606,54.9199981689453,53.9099998474121,4016,
10/26/2016,7/1/2018,1,54.1500015258789,,54.939998626709,690,
10/26/2016,8/1/2018,1,54.2599983215332,,54.9799995422363,162,
10/26/2016,9/1/2018,1,54.3899993896484,,54.8800010681152,912,
10/26/2016,10/1/2018,1,54.5299987792969,,,457,
10/26/2016,11/1/2018,1,54.6800003051758,,,755,
10/26/2016,12/1/2018,1,54.8400001525879,55.7000007629395,54.7099990844727,9946,
10/26/2016,1/1/2019,1,54.9000015258789,,,191,
10/26/2016,2/1/2019,1,54.9599990844727,,,41,
10/26/2016,3/1/2019,1,55.0299987792969,,,521,
10/26/2016,4/1/2019,1,55.0999984741211,,,0,
10/26/2016,5/1/2019,1,55.1699981689453,,,0,
10/26/2016,6/1/2019,1,55.25,55.9500007629395,55.1500015258789,256,
10/26/2016,7/1/2019,1,55.2799987792969,,,0,
10/26/2016,8/1/2019,1,55.3300018310547,,,0,
10/26/2016,9/1/2019,1,55.4000015258789,,,0,
10/26/2016,10/1/2019,1,55.4900016784668,,,0,
10/26/2016,11/1/2019,1,55.5900001525879,,,0,
10/26/2016,12/1/2019,1,55.7000007629395,56.4500007629395,55.7200012207031,592,
10/26/2016,1/1/2020,1,55.7400016784668,,,0,
10/26/2016,2/1/2020,1,55.7900009155273,,,0,
10/26/2016,3/1/2020,1,55.8499984741211,,,0,
10/26/2016,4/1/2020,1,55.9300003051758,,,0,
10/26/2016,5/1/2020,1,56.0200004577637,,,0,
10/26/2016,6/1/2020,1,56.1199989318848,,,0,
10/26/2016,7/1/2020,1,56.1199989318848,,,0,
10/26/2016,8/1/2020,1,56.1500015258789,,,0,
10/26/2016,9/1/2020,1,56.2000007629395,,,0,
10/26/2016,10/1/2020,1,56.2799987792969,,,0,
10/26/2016,11/1/2020,1,56.3800010681152,,,0,
10/26/2016,12/1/2020,1,56.5,56.8699989318848,56.75,46,
10/26/2016,1/1/2021,1,56.5200004577637,,,0,
10/26/2016,2/1/2021,1,56.560001373291,,,0,
10/26/2016,3/1/2021,1,56.6100006103516,,,0,
10/26/2016,4/1/2021,1,56.689998626709,,,0,
10/26/2016,5/1/2021,1,56.7900009155273,,,0,
10/26/2016,6/1/2021,1,56.9099998474121,,,0,
10/26/2016,7/1/2021,1,56.9000015258789,,,0,
10/26/2016,8/1/2021,1,56.9099998474121,,,0,
10/26/2016,9/1/2021,1,56.9500007629395,,,0,
10/26/2016,10/1/2021,1,57.0200004577637,,,0,
10/26/2016,11/1/2021,1,57.1199989318848,,,0,
10/26/2016,12/1/2021,1,57.25,,,0,
10/26/2016,6/1/2022,1,57.6500015258789,,,0,
10/26/2016,12/1/2022,1,58.0099983215332,,,0,
10/26/2016,6/1/2023,1,58.4199981689453,,,0,
10/26/2016,12/1/2023,1,58.8300018310547,,,0,
10/26/2016,6/1/2024,1,59,,,0,
10/26/2016,12/1/2024,1,59.1599998474121,,,0,
10/26/2016,11/1/2016,3,1.55110001564026,1.57389998435974,1.53999996185303,19644,
10/26/2016,12/1/2016,3,1.5673999786377,1.59089994430542,1.557000041008,60755,
10/26/2016,1/1/2017,3,1.58599996566772,1.6088000535965,1.5760999917984,28775,
10/26/2016,2/1/2017,3,1.6007000207901,1.62220001220703,1.59060001373291,15264,
10/26/2016,3/1/2017,3,1.60720002651215,1.62769997119904,1.5974999666214,10581,
10/26/2016,4/1/2017,3,1.60710000991821,1.62730002403259,1.59899997711182,3902,
10/26/2016,5/1/2017,3,1.61080002784729,1.63020002841949,1.60450005531311,3107,
10/26/2016,6/1/2017,3,1.61510002613068,1.63629996776581,1.60829997062683,5278,
10/26/2016,7/1/2017,3,1.62370002269745,1.64520001411438,1.62000000476837,814,
10/26/2016,8/1/2017,3,1.63440001010895,1.65299999713898,1.6308000087738,238,
10/26/2016,9/1/2017,3,1.64600002765656,1.66519999504089,1.64289999008179,376,
10/26/2016,10/1/2017,3,1.65690004825592,1.67560005187988,1.65339994430542,220,
10/26/2016,11/1/2017,3,1.66690003871918,1.68499994277954,1.66429996490479,106,
10/26/2016,12/1/2017,3,1.67620003223419,1.69589996337891,1.67079997062683,1767,
10/26/2016,1/1/2018,3,1.68560004234314,,1.69959998130798,15,
10/26/2016,2/1/2018,3,1.6900999546051,,1.70350003242493,6,
10/26/2016,3/1/2018,3,1.6900999546051,,1.70519995689392,11,
10/26/2016,4/1/2018,3,1.68550002574921,,1.69780004024506,9,
10/26/2016,5/1/2018,3,1.68529999256134,,,0,
10/26/2016,6/1/2018,3,1.68830001354218,,,3,
10/26/2016,7/1/2018,3,1.69630002975464,,,0,
10/26/2016,8/1/2018,3,1.7063000202179,,,0,
10/26/2016,9/1/2018,3,1.71730005741119,,,0,
10/26/2016,10/1/2018,3,1.72679996490479,,,0,
10/26/2016,11/1/2018,3,1.73510003089905,,,0,
10/26/2016,12/1/2018,3,1.74210000038147,1.73950004577637,1.73950004577637,227,
10/26/2016,1/1/2019,3,1.75010001659393,,,0,
10/26/2016,2/1/2019,3,1.75460004806519,,,0,
10/26/2016,3/1/2019,3,1.75409996509552,,,0,
10/26/2016,4/1/2019,3,1.74960005283356,,,0,
10/26/2016,5/1/2019,3,1.75310003757477,,,0,
10/26/2016,6/1/2019,3,1.75909996032715,,,0,
10/26/2016,7/1/2019,3,1.76709997653961,,,0,
10/26/2016,8/1/2019,3,1.77559995651245,,,0,
10/26/2016,9/1/2019,3,1.78410005569458,,,0,
10/26/2016,10/1/2019,3,1.791100025177,,,0,
10/26/2016,11/1/2019,3,1.79709994792938,,,0,
10/26/2016,12/1/2019,3,1.80209994316101,,,0,
10/26/2016,1/1/2020,3,1.80910003185272,,,0,
10/26/2016,11/1/2016,4,1.48310005664825,1.49570000171661,1.46010005474091,30016,
10/26/2016,12/1/2016,4,1.47119998931885,1.48420000076294,1.4481999874115,63996,
10/26/2016,1/1/2017,4,1.47189998626709,1.48520004749298,1.45089995861053,26684,
10/26/2016,2/1/2017,4,1.48619997501373,1.4996999502182,1.46650004386902,8520,
10/26/2016,3/1/2017,4,1.50820004940033,1.52230000495911,1.49030005931854,6352,
10/26/2016,4/1/2017,4,1.68970000743866,1.7036999464035,1.67429995536804,4315,
10/26/2016,5/1/2017,4,1.70270001888275,1.71389997005463,1.68920004367828,3140,
10/26/2016,6/1/2017,4,1.70099997520447,1.71650004386902,1.6878000497818,3812,
10/26/2016,7/1/2017,4,1.6907000541687,1.68690001964569,1.68659996986389,773,
10/26/2016,8/1/2017,4,1.67219996452332,1.66849994659424,1.66820001602173,380,
10/26/2016,9/1/2017,4,1.64590001106262,1.66129994392395,1.65520000457764,227,
10/26/2016,10/1/2017,4,1.52590000629425,,1.52409994602203,135,
10/26/2016,11/1/2017,4,1.4996999502182,,1.50460004806519,93,
10/26/2016,12/1/2017,4,1.48710000514984,1.50230002403259,1.47710001468658,697,
10/26/2016,1/1/2018,4,1.48959994316101,,1.49880003929138,3,
10/26/2016,2/1/2018,4,1.50479996204376,,1.50699996948242,0,
10/26/2016,3/1/2018,4,1.52799999713898,,1.54359996318817,0,
10/26/2016,4/1/2018,4,1.72650003433228,,1.74240005016327,0,
10/26/2016,5/1/2018,4,1.73629999160767,,1.75390005111694,0,
10/26/2016,6/1/2018,4,1.73539996147156,,,0,
10/26/2016,7/1/2018,4,1.72259998321533,,,0,
10/26/2016,8/1/2018,4,1.70480000972748,,,0,
10/26/2016,9/1/2018,4,1.67900002002716,,,0,
10/26/2016,10/1/2018,4,1.54550004005432,,,0,
10/26/2016,11/1/2018,4,1.51730000972748,,,0,
10/26/2016,12/1/2018,4,1.49829995632172,,,0,
10/26/2016,1/1/2019,4,1.50429999828339,,,0,
10/26/2016,2/1/2019,4,1.51929998397827,,,0,
10/26/2016,3/1/2019,4,1.54429996013641,,,0,
10/26/2016,4/1/2019,4,1.75209999084473,,,0,
10/26/2016,5/1/2019,4,1.75859999656677,,,0,
10/26/2016,6/1/2019,4,1.7561000585556,,,0,
10/26/2016,7/1/2019,4,1.74259996414185,,,0,
10/26/2016,8/1/2019,4,1.72210001945496,,,0,
10/26/2016,9/1/2019,4,1.70159995555878,,,0,
10/26/2016,10/1/2019,4,1.58259999752045,,,0,
10/26/2016,11/1/2019,4,1.55710005760193,,,0,
10/26/2016,12/1/2019,4,1.54159998893738,,,0,
10/26/2016,1/1/2020,4,1.54659998416901,,,0,
10/27/2016,12/1/2016,1,49.7200012207031,50.060001373291,49,541255,
10/27/2016,1/1/2017,1,50.3400001525879,50.6699981689453,49.6800003051758,114380,
10/27/2016,2/1/2017,1,50.939998626709,51.25,50.3199996948242,39815,
10/27/2016,3/1/2017,1,51.4900016784668,51.7900009155273,50.9000015258789,43212,
10/27/2016,4/1/2017,1,51.9599990844727,52.2200012207031,51.4199981689453,18574,
10/27/2016,5/1/2017,1,52.3400001525879,52.5699996948242,51.7900009155273,11253,
10/27/2016,6/1/2017,1,52.6399993896484,52.8499984741211,52.0800018310547,32674,
10/27/2016,7/1/2017,1,52.8499984741211,53,52.4099998474121,6808,
10/27/2016,8/1/2017,1,53.0099983215332,53.1199989318848,52.5400009155274,7229,
10/27/2016,9/1/2017,1,53.1599998474121,53.2400016784668,52.7700004577637,7141,
10/27/2016,10/1/2017,1,53.2900009155273,53.3800010681152,53.1100006103516,2751,
10/27/2016,11/1/2017,1,53.439998626709,53.4799995422363,53.3400001525879,2250,
10/27/2016,12/1/2017,1,53.6100006103516,53.810001373291,53.189998626709,29998,
10/27/2016,1/1/2018,1,53.7000007629395,53.8499984741211,53.8499984741211,561,
10/27/2016,2/1/2018,1,53.7999992370605,53.8199996948242,53.6599998474121,398,
10/27/2016,3/1/2018,1,53.9000015258789,53.9099998474121,53.2099990844727,1141,
10/27/2016,4/1/2018,1,54,53.9900016784668,,89,
10/27/2016,5/1/2018,1,54.0999984741211,54.0999984741211,,103,
10/27/2016,6/1/2018,1,54.2200012207031,54.3899993896484,53.939998626709,3006,
10/27/2016,7/1/2018,1,54.2999992370605,,,262,
10/27/2016,8/1/2018,1,54.4000015258789,,,160,
10/27/2016,9/1/2018,1,54.5099983215332,,,167,
10/27/2016,10/1/2018,1,54.6300010681152,,,57,
10/27/2016,11/1/2018,1,54.7700004577637,,,21,
10/27/2016,12/1/2018,1,54.9199981689453,55.1199989318848,54.7400016784668,5754,
10/27/2016,1/1/2019,1,54.9799995422363,,,109,
10/27/2016,2/1/2019,1,55.0400009155274,,,65,
10/27/2016,3/1/2019,1,55.0999984741211,,,48,
10/27/2016,4/1/2019,1,55.1599998474121,,,0,
10/27/2016,5/1/2019,1,55.2200012207031,,,0,
10/27/2016,6/1/2019,1,55.2900009155273,55.2999992370606,,49,
10/27/2016,7/1/2019,1,55.310001373291,,,0,
10/27/2016,8/1/2019,1,55.3499984741211,,,0,
10/27/2016,9/1/2019,1,55.4099998474121,,,0,
10/27/2016,10/1/2019,1,55.4900016784668,,,0,
10/27/2016,11/1/2019,1,55.5800018310547,,,0,
10/27/2016,12/1/2019,1,55.689998626709,55.8899993896484,55.5900001525879,633,
10/27/2016,1/1/2020,1,55.7299995422363,,,0,
10/27/2016,2/1/2020,1,55.7799987792969,,,0,
10/27/2016,3/1/2020,1,55.8400001525879,,,0,
10/27/2016,4/1/2020,1,55.9199981689453,,,0,
10/27/2016,5/1/2020,1,56.0099983215332,,,0,
10/27/2016,6/1/2020,1,56.1100006103516,,,0,
10/27/2016,7/1/2020,1,56.1100006103516,,,0,
10/27/2016,8/1/2020,1,56.1399993896484,,,0,
10/27/2016,9/1/2020,1,56.189998626709,,,0,
10/27/2016,10/1/2020,1,56.2700004577637,,,0,
10/27/2016,11/1/2020,1,56.3699989318848,,,0,
10/27/2016,12/1/2020,1,56.4900016784668,,,140,
10/27/2016,1/1/2021,1,56.5099983215332,,,0,
10/27/2016,2/1/2021,1,56.5499992370606,,,0,
10/27/2016,3/1/2021,1,56.5999984741211,,,0,
10/27/2016,4/1/2021,1,56.6800003051758,,,0,
10/27/2016,5/1/2021,1,56.7799987792969,,,0,
10/27/2016,6/1/2021,1,56.9000015258789,,,0,
10/27/2016,7/1/2021,1,56.8899993896484,,,0,
10/27/2016,8/1/2021,1,56.9000015258789,,,0,
10/27/2016,9/1/2021,1,56.939998626709,,,0,
10/27/2016,10/1/2021,1,57.0099983215332,,,0,
10/27/2016,11/1/2021,1,57.1100006103516,,,0,
10/27/2016,12/1/2021,1,57.2400016784668,,,0,
10/27/2016,6/1/2022,1,57.6399993896484,,,0,
10/27/2016,12/1/2022,1,58,,,0,
10/27/2016,6/1/2023,1,58.4099998474121,,,0,
10/27/2016,12/1/2023,1,58.8199996948242,,,0,
10/27/2016,6/1/2024,1,58.9900016784668,,,0,
10/27/2016,12/1/2024,1,59.1500015258789,,,0,
10/27/2016,11/1/2016,3,1.57009994983673,1.58010005950928,1.55019998550415,15154,
10/27/2016,12/1/2016,3,1.5867999792099,1.59700000286102,1.56589996814728,50734,
10/27/2016,1/1/2017,3,1.60549998283386,1.61440002918243,1.58459997177124,17385,
10/27/2016,2/1/2017,3,1.62039995193481,1.62810003757477,1.59920001029968,9983,
10/27/2016,3/1/2017,3,1.62660002708435,1.63339996337891,1.60710000991821,7462,
10/27/2016,4/1/2017,3,1.62580001354218,1.63069999217987,1.60599994659424,2483,
10/27/2016,5/1/2017,3,1.62890005111694,1.63479995727539,1.61580002307892,2072,
10/27/2016,6/1/2017,3,1.6327999830246,1.63849997520447,1.61329996585846,4074,
10/27/2016,7/1/2017,3,1.64110004901886,1.64619994163513,1.63450002670288,311,
10/27/2016,8/1/2017,3,1.65149998664856,1.65610003471375,1.64209997653961,212,
10/27/2016,9/1/2017,3,1.66279995441437,1.66760003566742,1.65600001811981,287,
10/27/2016,10/1/2017,3,1.67340004444122,1.67830002307892,1.66639995574951,270,
10/27/2016,11/1/2017,3,1.68330001831055,1.70000004768372,1.67700004577637,299,
10/27/2016,12/1/2017,3,1.69270002841949,1.69860005378723,1.67480003833771,2768,
10/27/2016,1/1/2018,3,1.70210003852844,1.68830001354218,,0,
10/27/2016,2/1/2018,3,1.70650005340576,1.6936000585556,,1,
10/27/2016,3/1/2018,3,1.70620000362396,1.69260001182556,,7,
10/27/2016,4/1/2018,3,1.70120000839233,1.69050002098084,,9,
10/27/2016,5/1/2018,3,1.70070004463196,,,3,
10/27/2016,6/1/2018,3,1.70319998264313,,,0,
10/27/2016,7/1/2018,3,1.71070003509521,,,0,
10/27/2016,8/1/2018,3,1.72019994258881,,,0,
10/27/2016,9/1/2018,3,1.73070001602173,,,0,
10/27/2016,10/1/2018,3,1.74020004272461,,,0,
10/27/2016,11/1/2018,3,1.74820005893707,,,0,
10/27/2016,12/1/2018,3,1.75520002841949,,,196,
10/27/2016,1/1/2019,3,1.76320004463196,,,0,
10/27/2016,2/1/2019,3,1.76769995689392,,,0,
10/27/2016,3/1/2019,3,1.76719999313355,,,0,
10/27/2016,4/1/2019,3,1.76269996166229,,,0,
10/27/2016,5/1/2019,3,1.7661999464035,,,0,
10/27/2016,6/1/2019,3,1.77219998836517,,,0,
10/27/2016,7/1/2019,3,1.78069996833801,,,0,
10/27/2016,8/1/2019,3,1.78970003128052,,,0,
10/27/2016,9/1/2019,3,1.7992000579834,,,0,
10/27/2016,10/1/2019,3,1.80719995498657,,,0,
10/27/2016,11/1/2019,3,1.81420004367828,,,0,
10/27/2016,12/1/2019,3,1.82019996643066,,,151,
10/27/2016,1/1/2020,3,1.82720005512238,,,0,
10/27/2016,11/1/2016,4,1.48710000514984,1.49849998950958,1.46949994564056,28274,
10/27/2016,12/1/2016,4,1.47769999504089,1.48800003528595,1.46329998970032,63220,
10/27/2016,1/1/2017,4,1.480299949646,1.48880004882813,1.46589994430542,31376,
10/27/2016,2/1/2017,4,1.49539995193481,1.50209999084473,1.48070001602173,13656,
10/27/2016,3/1/2017,4,1.51779997348785,1.52320003509521,1.50390005111694,9463,
10/27/2016,4/1/2017,4,1.70009994506836,1.70229995250702,1.6878000497818,4791,
10/27/2016,5/1/2017,4,1.71309995651245,1.71549999713898,1.70019996166229,2405,
10/27/2016,6/1/2017,4,1.71150004863739,1.7150000333786,1.6985000371933,3318,
10/27/2016,7/1/2017,4,1.7014000415802,1.70000004768372,1.69169998168945,339,
10/27/2016,8/1/2017,4,1.68320000171661,1.68079996109009,1.67349994182587,78,
10/27/2016,9/1/2017,4,1.65729999542236,1.65859997272491,1.64859998226166,512,
10/27/2016,10/1/2017,4,1.53729999065399,1.53569996356964,1.53050005435944,86,
10/27/2016,11/1/2017,4,1.51090002059937,,,49,
10/27/2016,12/1/2017,4,1.49810004234314,1.5,1.48769998550415,705,
10/27/2016,1/1/2018,4,1.50059998035431,,,0,
10/27/2016,2/1/2018,4,1.51579999923706,,,0,
10/27/2016,3/1/2018,4,1.53900003433228,,,0,
10/27/2016,4/1/2018,4,1.73749995231628,,,0,
10/27/2016,5/1/2018,4,1.74730002880096,,,0,
10/27/2016,6/1/2018,4,1.74639999866486,,,0,
10/27/2016,7/1/2018,4,1.73360002040863,,,0,
10/27/2016,8/1/2018,4,1.71580004692078,,,0,
10/27/2016,9/1/2018,4,1.69000005722046,,,0,
10/27/2016,10/1/2018,4,1.55649995803833,,,0,
10/27/2016,11/1/2018,4,1.52830004692078,,,0,
10/27/2016,12/1/2018,4,1.50929999351501,,,0,
10/27/2016,1/1/2019,4,1.51530003547668,,,0,
10/27/2016,2/1/2019,4,1.53030002117157,,,0,
10/27/2016,3/1/2019,4,1.55529999732971,,,0,
10/27/2016,4/1/2019,4,1.76310002803803,,,0,
10/27/2016,5/1/2019,4,1.76960003376007,,,0,
10/27/2016,6/1/2019,4,1.76709997653961,,,0,
10/27/2016,7/1/2019,4,1.75360000133514,,,0,
10/27/2016,8/1/2019,4,1.73310005664825,,,0,
10/27/2016,9/1/2019,4,1.71259999275208,,,0,
10/27/2016,10/1/2019,4,1.59360003471375,,,0,
10/27/2016,11/1/2019,4,1.56809997558594,,,0,
10/27/2016,12/1/2019,4,1.55260002613068,,,0,
10/27/2016,1/1/2020,4,1.5576000213623,,,0,
10/28/2016,12/1/2016,1,48.7000007629395,49.810001373291,48.4199981689453,545172,
10/28/2016,1/1/2017,1,49.3300018310547,50.4199981689453,49.060001373291,104961,
10/28/2016,2/1/2017,1,49.9300003051758,51.0099983215332,49.6699981689453,40477,
10/28/2016,3/1/2017,1,50.5,51.5499992370606,50.25,37116,
10/28/2016,4/1/2017,1,50.9900016784668,52,50.7599983215332,13422,
10/28/2016,5/1/2017,1,51.3899993896484,52.3400001525879,51.1800003051758,4914,
10/28/2016,6/1/2017,1,51.7000007629395,52.689998626709,51.4799995422363,29848,
10/28/2016,7/1/2017,1,51.9300003051758,52.7400016784668,51.8600006103516,3310,
10/28/2016,8/1/2017,1,52.1199989318848,52.939998626709,51.9199981689453,2399,
10/28/2016,9/1/2017,1,52.2900009155273,53.2000007629395,52.2200012207031,4682,
10/28/2016,10/1/2017,1,52.4500007629395,53.2000007629395,52.3800010681152,1213,
10/28/2016,11/1/2017,1,52.6199989318848,52.9599990844727,52.5400009155274,1371,
10/28/2016,12/1/2017,1,52.810001373291,53.6599998474121,52.5699996948242,28109,
10/28/2016,1/1/2018,1,52.9199981689453,,53.2200012207031,1296,
10/28/2016,2/1/2018,1,53.0400009155273,53.2799987792969,52.9900016784668,317,
10/28/2016,3/1/2018,1,53.1500015258789,,53.2000007629395,2038,
10/28/2016,4/1/2018,1,53.2700004577637,,53.3300018310547,1016,
10/28/2016,5/1/2018,1,53.3899993896484,,53.439998626709,398,
10/28/2016,6/1/2018,1,53.5200004577637,54.2599983215332,53.5900001525879,5755,
10/28/2016,7/1/2018,1,53.6100006103516,,53.7400016784668,855,
10/28/2016,8/1/2018,1,53.7099990844727,,53.7700004577637,575,
10/28/2016,9/1/2018,1,53.8300018310547,,53.7799987792969,388,
10/28/2016,10/1/2018,1,53.9599990844727,,54.1399993896484,206,
10/28/2016,11/1/2018,1,54.0999984741211,,,354,
10/28/2016,12/1/2018,1,54.25,54.9700012207031,54,6711,
10/28/2016,1/1/2019,1,54.310001373291,,,0,
10/28/2016,2/1/2019,1,54.3800010681152,,,3,
10/28/2016,3/1/2019,1,54.439998626709,,,26,
10/28/2016,4/1/2019,1,54.5,,,0,
10/28/2016,5/1/2019,1,54.5699996948242,,,0,
10/28/2016,6/1/2019,1,54.6500015258789,,54.810001373291,175,
10/28/2016,7/1/2019,1,54.6699981689453,,,0,
10/28/2016,8/1/2019,1,54.7200012207031,,,0,
10/28/2016,9/1/2019,1,54.7900009155273,,,2,
10/28/2016,10/1/2019,1,54.8800010681152,,,0,
10/28/2016,11/1/2019,1,54.9799995422363,,,0,
10/28/2016,12/1/2019,1,55.0999984741211,55.7200012207031,55,679,
10/28/2016,1/1/2020,1,55.1399993896484,,,0,
10/28/2016,2/1/2020,1,55.189998626709,,,0,
10/28/2016,3/1/2020,1,55.25,,,0,
10/28/2016,4/1/2020,1,55.3300018310547,,,0,
10/28/2016,5/1/2020,1,55.4199981689453,,,0,
10/28/2016,6/1/2020,1,55.5299987792969,,,0,
10/28/2016,7/1/2020,1,55.5299987792969,,,0,
10/28/2016,8/1/2020,1,55.560001373291,,,0,
10/28/2016,9/1/2020,1,55.6199989318848,,,0,
10/28/2016,10/1/2020,1,55.7000007629395,,,0,
10/28/2016,11/1/2020,1,55.7999992370606,,,0,
10/28/2016,12/1/2020,1,55.9199981689453,55.9700012207031,55.7400016784668,82,
10/28/2016,1/1/2021,1,55.939998626709,,,0,
10/28/2016,2/1/2021,1,55.9799995422363,,,0,
10/28/2016,3/1/2021,1,56.0299987792969,,,0,
10/28/2016,4/1/2021,1,56.1100006103516,,,0,
10/28/2016,5/1/2021,1,56.2099990844727,,,0,
10/28/2016,6/1/2021,1,56.3300018310547,,,0,
10/28/2016,7/1/2021,1,56.3199996948242,,,0,
10/28/2016,8/1/2021,1,56.3300018310547,,,0,
10/28/2016,9/1/2021,1,56.3699989318848,,,0,
10/28/2016,10/1/2021,1,56.439998626709,,,0,
10/28/2016,11/1/2021,1,56.5400009155273,,,0,
10/28/2016,12/1/2021,1,56.6699981689453,,56.7900009155273,0,
10/28/2016,6/1/2022,1,57.0699996948242,,,0,
10/28/2016,12/1/2022,1,57.4300003051758,,,0,
10/28/2016,6/1/2023,1,57.8400001525879,,,0,
10/28/2016,12/1/2023,1,58.25,,,0,
10/28/2016,6/1/2024,1,58.4199981689453,,,0,
10/28/2016,12/1/2024,1,58.5800018310547,,,0,
10/28/2016,11/1/2016,3,1.54219996929169,1.56809997558594,1.53229999542236,15958,
10/28/2016,12/1/2016,3,1.5576000213623,1.58369994163513,1.54729998111725,55512,
10/28/2016,1/1/2017,3,1.57659995555878,1.60199999809265,1.56620001792908,22819,
10/28/2016,2/1/2017,3,1.59239995479584,1.61650002002716,1.58249998092651,13433,
10/28/2016,3/1/2017,3,1.59969997406006,1.62100005149841,1.59010004997253,7784,
10/28/2016,4/1/2017,3,1.59949994087219,1.61979997158051,1.59039998054504,3280,
10/28/2016,5/1/2017,3,1.60309994220734,1.62349998950958,1.59739995002747,1606,
10/28/2016,6/1/2017,3,1.60749995708466,1.62730002403259,1.5978000164032,4256,
10/28/2016,7/1/2017,3,1.61619997024536,1.63530004024506,1.61199998855591,392,
10/28/2016,8/1/2017,3,1.62720000743866,1.64460003376007,1.62000000476837,465,
10/28/2016,9/1/2017,3,1.63900005817413,1.65769994258881,1.63520002365112,532,
10/28/2016,10/1/2017,3,1.65020000934601,1.66760003566742,1.64750003814697,171,
10/28/2016,11/1/2017,3,1.66050004959106,1.67830002307892,1.66050004959106,354,
10/28/2016,12/1/2017,3,1.67019999027252,1.68869996070862,1.66069996356964,2491,
10/28/2016,1/1/2018,3,1.67999994754791,1.69790005683899,1.69029998779297,58,
10/28/2016,2/1/2018,3,1.6845999956131,,1.69470000267029,15,
10/28/2016,3/1/2018,3,1.6845999956131,,1.69550001621246,0,
10/28/2016,4/1/2018,3,1.67980003356934,,1.68739998340607,0,
10/28/2016,5/1/2018,3,1.67960000038147,,1.69110000133514,0,
10/28/2016,6/1/2018,3,1.68239998817444,,,9,
10/28/2016,7/1/2018,3,1.69019997119904,,1.70379996299744,0,
10/28/2016,8/1/2018,3,1.70019996166229,,1.71529996395111,0,
10/28/2016,9/1/2018,3,1.71070003509521,,1.72800004482269,0,
10/28/2016,10/1/2018,3,1.72019994258881,,1.73329997062683,1,
10/28/2016,11/1/2018,3,1.72870004177094,,1.74170005321503,2,
10/28/2016,12/1/2018,3,1.73619997501373,,,262,
10/28/2016,1/1/2019,3,1.7441999912262,,,0,
10/28/2016,2/1/2019,3,1.74870002269745,,,0,
10/28/2016,3/1/2019,3,1.74820005893707,,,0,
10/28/2016,4/1/2019,3,1.74370002746582,,,0,
10/28/2016,5/1/2019,3,1.74720001220703,,,0,
10/28/2016,6/1/2019,3,1.7532000541687,,,0,
10/28/2016,7/1/2019,3,1.76170003414154,,,0,
10/28/2016,8/1/2019,3,1.77069997787476,,,0,
10/28/2016,9/1/2019,3,1.78020000457764,,,0,
10/28/2016,10/1/2019,3,1.7882000207901,,,0,
10/28/2016,11/1/2019,3,1.79519999027252,,,0,
10/28/2016,12/1/2019,3,1.80120003223419,,,0,
10/28/2016,1/1/2020,3,1.80820000171661,,,0,
10/28/2016,11/1/2016,4,1.46909999847412,1.49839997291565,1.45930004119873,27119,
10/28/2016,12/1/2016,4,1.45490002632141,1.48710000514984,1.44439995288849,62343,
10/28/2016,1/1/2017,4,1.45669996738434,1.48759996891022,1.44640004634857,25722,
10/28/2016,2/1/2017,4,1.47179996967316,1.50139999389648,1.46140003204346,11813,
10/28/2016,3/1/2017,4,1.49549996852875,1.52320003509521,1.4860999584198,7146,
10/28/2016,4/1/2017,4,1.67929995059967,1.70449995994568,1.66960000991821,4503,
10/28/2016,5/1/2017,4,1.69319999217987,1.7146999835968,1.6871999502182,3178,
10/28/2016,6/1/2017,4,1.6923999786377,1.71519994735718,1.68229997158051,2917,
10/28/2016,7/1/2017,4,1.68330001831055,1.70000004768372,1.67840003967285,850,
10/28/2016,8/1/2017,4,1.66559994220734,1.6768000125885,1.6768000125885,457,
10/28/2016,9/1/2017,4,1.63989996910095,1.65199995040894,1.6360000371933,596,
10/28/2016,10/1/2017,4,1.519700050354,1.52890002727509,1.52499997615814,145,
10/28/2016,11/1/2017,4,1.49360001087189,,1.49950003623962,103,
10/28/2016,12/1/2017,4,1.4811999797821,1.50010001659393,1.47350001335144,612,
10/28/2016,1/1/2018,4,1.48370003700256,,1.49329996109009,0,
10/28/2016,2/1/2018,4,1.49890005588532,,1.50230002403259,0,
10/28/2016,3/1/2018,4,1.52209997177124,,1.53869998455048,0,
10/28/2016,4/1/2018,4,1.72060000896454,,,0,
10/28/2016,5/1/2018,4,1.73039996623993,,,0,
10/28/2016,6/1/2018,4,1.72950005531311,,,0,
10/28/2016,7/1/2018,4,1.7166999578476,,,0,
10/28/2016,8/1/2018,4,1.69889998435974,,,0,
10/28/2016,9/1/2018,4,1.67309999465942,,,0,
10/28/2016,10/1/2018,4,1.53960001468658,,,0,
10/28/2016,11/1/2018,4,1.51139998435974,,,0,
10/28/2016,12/1/2018,4,1.49240005016327,,,0,
10/28/2016,1/1/2019,4,1.49839997291565,,,0,
10/28/2016,2/1/2019,4,1.51339995861053,,,0,
10/28/2016,3/1/2019,4,1.53840005397797,,,0,
10/28/2016,4/1/2019,4,1.74619996547699,,,0,
10/28/2016,5/1/2019,4,1.75269997119904,,,0,
10/28/2016,6/1/2019,4,1.75020003318787,,,0,
10/28/2016,7/1/2019,4,1.7367000579834,,,0,
10/28/2016,8/1/2019,4,1.71619999408722,,,0,
10/28/2016,9/1/2019,4,1.69570004940033,,,0,
10/28/2016,10/1/2019,4,1.57669997215271,,,0,
10/28/2016,11/1/2019,4,1.55120003223419,,,0,
10/28/2016,12/1/2019,4,1.53569996356964,,,0,
10/28/2016,1/1/2020,4,1.54069995880127,,,0,
10/31/2016,12/1/2016,1,46.8600006103516,48.7400016784668,46.6300010681152,638515,
10/31/2016,1/1/2017,1,47.4599990844727,49.3600006103516,47.2200012207031,163381,
10/31/2016,2/1/2017,1,48.0499992370605,49.9599990844727,47.810001373291,74333,
10/31/2016,3/1/2017,1,48.6199989318848,50.4900016784668,48.3800010681152,43646,
10/31/2016,4/1/2017,1,49.1300010681152,50.9700012207031,48.8800010681152,15898,
10/31/2016,5/1/2017,1,49.5499992370606,51.25,49.310001373291,9948,
10/31/2016,6/1/2017,1,49.8899993896484,51.7000007629395,49.6599998474121,25968,
10/31/2016,7/1/2017,1,50.1599998474121,51.7900009155273,50,5101,
10/31/2016,8/1/2017,1,50.3899993896484,51.9799995422363,50.2099990844727,3800,
10/31/2016,9/1/2017,1,50.5900001525879,51.8800010681152,50.5400009155273,5583,
10/31/2016,10/1/2017,1,50.7700004577637,52.0999984741211,50.7000007629395,2483,
10/31/2016,11/1/2017,1,50.9599990844727,52.2999992370606,50.8800010681152,2679,
10/31/2016,12/1/2017,1,51.1599998474121,52.810001373291,50.9599990844727,28751,
10/31/2016,1/1/2018,1,51.2900009155274,51.9900016784668,51.6300010681152,1345,
10/31/2016,2/1/2018,1,51.4199981689453,52.25,50.9900016784668,215,
10/31/2016,3/1/2018,1,51.5400009155273,51.5999984741211,51.5,1600,
10/31/2016,4/1/2018,1,51.6699981689453,,51.6599998474121,377,
10/31/2016,5/1/2018,1,51.810001373291,,51.8199996948242,248,
10/31/2016,6/1/2018,1,51.9599990844727,53.4300003051758,52.0299987792969,3308,
10/31/2016,7/1/2018,1,52.0699996948242,,52.1800003051758,12,
10/31/2016,8/1/2018,1,52.189998626709,,52.2400016784668,76,
10/31/2016,9/1/2018,1,52.3199996948242,,52.3300018310547,178,
10/31/2016,10/1/2018,1,52.4599990844727,,52.7299995422363,18,
10/31/2016,11/1/2018,1,52.6100006103516,,,282,
10/31/2016,12/1/2018,1,52.7700004577637,54.2099990844727,52.5800018310547,6136,
10/31/2016,1/1/2019,1,52.8400001525879,,,277,
10/31/2016,2/1/2019,1,52.9199981689453,,,0,
10/31/2016,3/1/2019,1,52.9900016784668,,,0,
10/31/2016,4/1/2019,1,53.060001373291,,,52,
10/31/2016,5/1/2019,1,53.1399993896484,,,18,
10/31/2016,6/1/2019,1,53.2299995422363,53,53,347,
10/31/2016,7/1/2019,1,53.2599983215332,,,18,
10/31/2016,8/1/2019,1,53.3199996948242,,,42,
10/31/2016,9/1/2019,1,53.4000015258789,,,32,
10/31/2016,10/1/2019,1,53.5,,,34,
10/31/2016,11/1/2019,1,53.6100006103516,,,20,
10/31/2016,12/1/2019,1,53.7400016784668,55,53.5900001525879,1188,
10/31/2016,1/1/2020,1,53.7900009155274,,,0,
10/31/2016,2/1/2020,1,53.8499984741211,,,0,
10/31/2016,3/1/2020,1,53.9199981689453,,,0,
10/31/2016,4/1/2020,1,54.0099983215332,,,0,
10/31/2016,5/1/2020,1,54.1100006103516,,,0,
10/31/2016,6/1/2020,1,54.2200012207031,,,0,
10/31/2016,7/1/2020,1,54.2299995422363,,,0,
10/31/2016,8/1/2020,1,54.2700004577637,,,0,
10/31/2016,9/1/2020,1,54.3400001525879,,,0,
10/31/2016,10/1/2020,1,54.4199981689453,,,0,
10/31/2016,11/1/2020,1,54.5200004577637,,,0,
10/31/2016,12/1/2020,1,54.6500015258789,55.5,54.9099998474121,156,
10/31/2016,1/1/2021,1,54.6800003051758,,,0,
10/31/2016,2/1/2021,1,54.7299995422363,,,0,
10/31/2016,3/1/2021,1,54.7900009155273,,,0,
10/31/2016,4/1/2021,1,54.8800010681152,,,0,
10/31/2016,5/1/2021,1,54.9799995422363,,,0,
10/31/2016,6/1/2021,1,55.0999984741211,,,0,
10/31/2016,7/1/2021,1,55.0999984741211,,,0,
10/31/2016,8/1/2021,1,55.1199989318848,,,0,
10/31/2016,9/1/2021,1,55.1699981689453,,,0,
10/31/2016,10/1/2021,1,55.25,,,0,
10/31/2016,11/1/2021,1,55.3600006103516,,,0,
10/31/2016,12/1/2021,1,55.5,,55.5900001525879,6,
10/31/2016,6/1/2022,1,55.9000015258789,,,0,
10/31/2016,12/1/2022,1,56.2599983215332,,57.0200004577637,0,
10/31/2016,6/1/2023,1,56.6699981689453,,,0,
10/31/2016,12/1/2023,1,57.0800018310547,,58.0099983215332,0,
10/31/2016,6/1/2024,1,57.25,,,0,
10/31/2016,12/1/2024,1,57.4099998474121,,,0,
10/31/2016,11/1/2016,3,1.49549996852875,1.54739999771118,1.48880004882813,4999,
10/31/2016,12/1/2016,3,1.50390005111694,1.56729996204376,1.50240004062653,68257,
10/31/2016,1/1/2017,3,1.52160000801086,1.58510005474091,1.51999998092651,31500,
10/31/2016,2/1/2017,3,1.53699994087219,1.59949994087219,1.53519999980927,16635,
10/31/2016,3/1/2017,3,1.54489994049072,1.60280001163483,1.54139995574951,10587,
10/31/2016,4/1/2017,3,1.54530000686646,1.60160005092621,1.5436999797821,3978,
10/31/2016,5/1/2017,3,1.54960000514984,1.60300004482269,1.54789996147156,2324,
10/31/2016,6/1/2017,3,1.5547000169754,1.61259996891022,1.55330002307892,4695,
10/31/2016,7/1/2017,3,1.56389999389648,1.61679995059967,1.56270003318787,321,
10/31/2016,8/1/2017,3,1.57509994506836,1.59300005435944,1.57420003414154,216,
10/31/2016,9/1/2017,3,1.58720004558563,1.61440002918243,1.58819997310638,242,
10/31/2016,10/1/2017,3,1.59860002994537,1.63409996032715,1.60060000419617,115,
10/31/2016,11/1/2017,3,1.60920000076294,1.66050004959106,1.61150002479553,174,
10/31/2016,12/1/2017,3,1.6191999912262,1.67089998722076,1.61819994449615,1708,
10/31/2016,1/1/2018,3,1.62969994544983,1.66999995708466,1.63520002365112,174,
10/31/2016,2/1/2018,3,1.63469994068146,1.66499996185303,1.65230000019074,72,
10/31/2016,3/1/2018,3,1.63520002365112,1.66499996185303,1.65369999408722,5,
10/31/2016,4/1/2018,3,1.63069999217987,1.6599999666214,1.64649999141693,2,
10/31/2016,5/1/2018,3,1.63069999217987,1.6599999666214,1.64970004558563,2,
10/31/2016,6/1/2018,3,1.63370001316071,1.65960001945496,1.63800001144409,249,
10/31/2016,7/1/2018,3,1.64170002937317,1.67499995231628,1.65499997138977,5,
10/31/2016,8/1/2018,3,1.65170001983643,1.69000005722046,1.65750002861023,3,
10/31/2016,9/1/2018,3,1.66219997406006,,1.69179999828339,0,
10/31/2016,10/1/2018,3,1.67219996452332,,1.69210004806519,0,
10/31/2016,11/1/2018,3,1.68120002746582,,1.7007999420166,0,
10/31/2016,12/1/2018,3,1.68920004367828,,,13,
10/31/2016,1/1/2019,3,1.69719994068146,,,0,
10/31/2016,2/1/2019,3,1.70169997215271,,,0,
10/31/2016,3/1/2019,3,1.70120000839233,,,0,
10/31/2016,4/1/2019,3,1.69669997692108,,,0,
10/31/2016,5/1/2019,3,1.70019996166229,,,0,
10/31/2016,6/1/2019,3,1.70620000362396,,,0,
10/31/2016,7/1/2019,3,1.7146999835968,,,0,
10/31/2016,8/1/2019,3,1.72370004653931,,,0,
10/31/2016,9/1/2019,3,1.7331999540329,,,0,
10/31/2016,10/1/2019,3,1.74119997024536,,,0,
10/31/2016,11/1/2019,3,1.74820005893707,,,0,
10/31/2016,12/1/2019,3,1.75419998168945,,,0,
10/31/2016,1/1/2020,3,1.76119995117188,,,0,
10/31/2016,11/1/2016,4,1.44949996471405,1.47119998931885,1.43079996109009,8451,
10/31/2016,12/1/2016,4,1.41949999332428,1.45899999141693,1.41050004959106,80941,
10/31/2016,1/1/2017,4,1.41719996929169,1.45949995517731,1.41059994697571,51780,
10/31/2016,2/1/2017,4,1.43089997768402,1.47379994392395,1.42460000514984,17898,
10/31/2016,3/1/2017,4,1.45449995994568,1.49660003185272,1.4485000371933,10397,
10/31/2016,4/1/2017,4,1.6382999420166,1.68079996109009,1.63380002975464,5011,
10/31/2016,5/1/2017,4,1.65199995040894,1.69480001926422,1.64890003204346,2313,
10/31/2016,6/1/2017,4,1.65139997005463,1.69389998912811,1.64590001106262,3334,
10/31/2016,7/1/2017,4,1.64250004291534,1.67410004138947,1.64100003242493,560,
10/31/2016,8/1/2017,4,1.62489998340607,1.63469994068146,1.62399995326996,257,
10/31/2016,9/1/2017,4,1.59899997711182,1.60249996185303,1.59700000286102,309,
10/31/2016,10/1/2017,4,1.47870004177094,1.47850000858307,1.47699999809265,151,
10/31/2016,11/1/2017,4,1.45260000228882,,1.46169996261597,29,
10/31/2016,12/1/2017,4,1.44019997119904,1.48039996623993,1.43570005893707,621,
10/31/2016,1/1/2018,4,1.44229996204376,,1.45420002937317,0,
10/31/2016,2/1/2018,4,1.45749998092651,,1.46060001850128,0,
10/31/2016,3/1/2018,4,1.48039996623993,,1.49730002880096,0,
10/31/2016,4/1/2018,4,1.67920005321503,,1.69609999656677,0,
10/31/2016,5/1/2018,4,1.68900001049042,,1.70729994773865,0,
10/31/2016,6/1/2018,4,1.68809998035431,,1.70930004119873,0,
10/31/2016,7/1/2018,4,1.67530000209808,,1.70539999008179,0,
10/31/2016,8/1/2018,4,1.65750002861023,,1.68840003013611,0,
10/31/2016,9/1/2018,4,1.63170003890991,,1.66240000724792,0,
10/31/2016,10/1/2018,4,1.49820005893707,,1.52789998054504,0,
10/31/2016,11/1/2018,4,1.47000002861023,,1.4996999502182,0,
10/31/2016,12/1/2018,4,1.45150005817413,1.47200000286102,1.46000003814697,13,
10/31/2016,1/1/2019,4,1.45700001716614,,,0,
10/31/2016,2/1/2019,4,1.47200000286102,,,0,
10/31/2016,3/1/2019,4,1.49699997901917,,,0,
10/31/2016,4/1/2019,4,1.70480000972748,,,0,
10/31/2016,5/1/2019,4,1.71130001544952,,,0,
10/31/2016,6/1/2019,4,1.70879995822907,,,0,
10/31/2016,7/1/2019,4,1.6952999830246,,,0,
10/31/2016,8/1/2019,4,1.67480003833771,,,0,
10/31/2016,9/1/2019,4,1.65429997444153,,,0,
10/31/2016,10/1/2019,4,1.5353000164032,,,0,
10/31/2016,11/1/2019,4,1.50979995727539,,,0,
10/31/2016,12/1/2019,4,1.49430000782013,,,0,
10/31/2016,1/1/2020,4,1.49930000305176,,,0,
11/1/2016,12/1/2016,1,46.6699981689453,47.3499984741211,46.2000007629395,818454,
11/1/2016,1/1/2017,1,47.2400016784668,47.9700012207031,46.7700004577637,275574,
11/1/2016,2/1/2017,1,47.7999992370606,48.560001373291,47.3199996948242,116832,
11/1/2016,3/1/2017,1,48.3800010681152,49.1199989318848,47.9099998474121,82837,
11/1/2016,4/1/2017,1,48.9000015258789,49.6199989318848,48.4300003051758,35860,
11/1/2016,5/1/2017,1,49.3400001525879,50.0400009155274,48.9099998474121,17158,
11/1/2016,6/1/2017,1,49.7000007629395,50.439998626709,49.2400016784668,41927,
11/1/2016,7/1/2017,1,49.9799995422363,50.6800003051758,49.6399993896484,6944,
11/1/2016,8/1/2017,1,50.2200012207031,50.8300018310547,49.810001373291,3377,
11/1/2016,9/1/2017,1,50.439998626709,51.0400009155273,50.1399993896484,7237,
11/1/2016,10/1/2017,1,50.6300010681152,51.1699981689453,50.2999992370606,2457,
11/1/2016,11/1/2017,1,50.8300018310547,51.3400001525879,50.5400009155273,1747,
11/1/2016,12/1/2017,1,51.0400009155273,51.7200012207031,50.5999984741211,29998,
11/1/2016,1/1/2018,1,51.1699981689453,51.2599983215332,51.2400016784668,1001,
11/1/2016,2/1/2018,1,51.2999992370605,51.6800003051758,50.9900016784668,285,
11/1/2016,3/1/2018,1,51.4300003051758,51.7999992370605,51.2200012207031,810,
11/1/2016,4/1/2018,1,51.560001373291,51.9500007629395,51.3899993896484,205,
11/1/2016,5/1/2018,1,51.7000007629395,52.0800018310547,51.5299987792969,163,
11/1/2016,6/1/2018,1,51.8499984741211,52.4199981689453,51.5,3351,
11/1/2016,7/1/2018,1,51.9599990844727,52.2999992370606,51.8800010681152,14,
11/1/2016,8/1/2018,1,52.0800018310547,52.4099998474121,51.9700012207031,55,
11/1/2016,9/1/2018,1,52.2099990844727,52.6399993896484,52,52,
11/1/2016,10/1/2018,1,52.3499984741211,52.6699981689453,52.2700004577637,13,
11/1/2016,11/1/2018,1,52.5,52.8600006103516,52.4300003051758,13,
11/1/2016,12/1/2018,1,52.6699981689453,53.2900009155273,52.25,4920,
11/1/2016,1/1/2019,1,52.75,,,0,
11/1/2016,2/1/2019,1,52.8300018310547,,,0,
11/1/2016,3/1/2019,1,52.9099998474121,,,0,
11/1/2016,4/1/2019,1,52.9900016784668,,,0,
11/1/2016,5/1/2019,1,53.0800018310547,,,0,
11/1/2016,6/1/2019,1,53.1800003051758,53.5299987792969,,44,
11/1/2016,7/1/2019,1,53.2200012207031,,,0,
11/1/2016,8/1/2019,1,53.2900009155273,,,0,
11/1/2016,9/1/2019,1,53.3800010681152,,,0,
11/1/2016,10/1/2019,1,53.4900016784668,,,0,
11/1/2016,11/1/2019,1,53.6100006103516,,,0,
11/1/2016,12/1/2019,1,53.75,54.1500015258789,52.5200004577637,697,
11/1/2016,1/1/2020,1,53.810001373291,,,0,
11/1/2016,2/1/2020,1,53.8800010681152,,,0,
11/1/2016,3/1/2020,1,53.9599990844727,,,0,
11/1/2016,4/1/2020,1,54.060001373291,,,0,
11/1/2016,5/1/2020,1,54.1699981689453,,,0,
11/1/2016,6/1/2020,1,54.2900009155273,,,0,
11/1/2016,7/1/2020,1,54.310001373291,,,0,
11/1/2016,8/1/2020,1,54.3600006103516,,,0,
11/1/2016,9/1/2020,1,54.439998626709,,,0,
11/1/2016,10/1/2020,1,54.5299987792969,,,0,
11/1/2016,11/1/2020,1,54.6399993896484,,,0,
11/1/2016,12/1/2020,1,54.7799987792969,55,54.4000015258789,95,
11/1/2016,1/1/2021,1,54.8199996948242,,,0,
11/1/2016,2/1/2021,1,54.8800010681152,,,0,
11/1/2016,3/1/2021,1,54.9500007629395,,,0,
11/1/2016,4/1/2021,1,55.0400009155274,,,0,
11/1/2016,5/1/2021,1,55.1500015258789,,,0,
11/1/2016,6/1/2021,1,55.2799987792969,,,0,
11/1/2016,7/1/2021,1,55.2799987792969,,,0,
11/1/2016,8/1/2021,1,55.310001373291,,,0,
11/1/2016,9/1/2021,1,55.3699989318848,,,0,
11/1/2016,10/1/2021,1,55.4599990844727,,,0,
11/1/2016,11/1/2021,1,55.5800018310547,,,0,
11/1/2016,12/1/2021,1,55.7299995422363,55.9000015258789,55.3499984741211,20,
11/1/2016,6/1/2022,1,56.1300010681152,,,0,
11/1/2016,12/1/2022,1,56.5,,,6,
11/1/2016,6/1/2023,1,56.9099998474121,,,0,
11/1/2016,12/1/2023,1,57.3199996948242,,,0,
11/1/2016,6/1/2024,1,57.4900016784668,,,0,
11/1/2016,12/1/2024,1,57.6500015258789,,,0,
11/1/2016,12/1/2016,3,1.51689994335175,1.57910001277924,1.5,132876,
11/1/2016,1/1/2017,3,1.53069996833801,1.58140003681183,1.51579999923706,98319,
11/1/2016,2/1/2017,3,1.54299998283386,1.58669996261597,1.52909994125366,56423,
11/1/2016,3/1/2017,3,1.5489000082016,1.58949995040894,1.53589999675751,33341,
11/1/2016,4/1/2017,3,1.54879999160767,1.58449995517731,1.53770005702972,13919,
11/1/2016,5/1/2017,3,1.55330002307892,1.58249998092651,1.54069995880127,8901,
11/1/2016,6/1/2017,3,1.55869996547699,1.59099996089935,1.54540002346039,13515,
11/1/2016,7/1/2017,3,1.56840002536774,1.59720003604889,1.55920004844666,1602,
11/1/2016,8/1/2017,3,1.58000004291534,1.60599994659424,1.57120001316071,579,
11/1/2016,9/1/2017,3,1.59239995479584,1.61280000209808,1.58169996738434,442,
11/1/2016,10/1/2017,3,1.60380005836487,1.62220001220703,1.61849999427795,432,
11/1/2016,11/1/2017,3,1.61419999599457,1.64400005340576,1.60500001907349,394,
11/1/2016,12/1/2017,3,1.62419998645782,1.6467000246048,1.61080002784729,5107,
11/1/2016,1/1/2018,3,1.63460004329681,1.64999997615814,1.63989996910095,47,
11/1/2016,2/1/2018,3,1.63940000534058,1.64110004901886,,3,
11/1/2016,3/1/2018,3,1.63960003852844,1.63929998874664,,7,
11/1/2016,4/1/2018,3,1.63479995727539,1.63650000095367,,4,
11/1/2016,5/1/2018,3,1.63460004329681,,,0,
11/1/2016,6/1/2018,3,1.63759994506836,1.63189995288849,1.6311000585556,31,
11/1/2016,7/1/2018,3,1.64540004730225,,,0,
11/1/2016,8/1/2018,3,1.65520000457764,,,0,
11/1/2016,9/1/2018,3,1.66550004482269,1.67499995231628,1.67499995231628,4,
11/1/2016,10/1/2018,3,1.67530000209808,,,4,
11/1/2016,11/1/2018,3,1.68400001525879,,,4,
11/1/2016,12/1/2018,3,1.69200003147125,,,157,
11/1/2016,1/1/2019,3,1.70000004768372,,,0,
11/1/2016,2/1/2019,3,1.70449995994568,,,0,
11/1/2016,3/1/2019,3,1.7039999961853,,,0,
11/1/2016,4/1/2019,3,1.69949996471405,,,0,
11/1/2016,5/1/2019,3,1.70299994945526,,,0,
11/1/2016,6/1/2019,3,1.70899999141693,,,0,
11/1/2016,7/1/2019,3,1.71749997138977,,,0,
11/1/2016,8/1/2019,3,1.72650003433228,,,0,
11/1/2016,9/1/2019,3,1.73599994182587,,,0,
11/1/2016,10/1/2019,3,1.74399995803833,,,0,
11/1/2016,11/1/2019,3,1.75100004673004,,,0,
11/1/2016,12/1/2019,3,1.75699996948242,,,0,
11/1/2016,1/1/2020,3,1.76400005817413,,,0,
11/1/2016,12/1/2016,4,1.48409998416901,1.63510000705719,1.44000005722046,173753,
11/1/2016,1/1/2017,4,1.44539999961853,1.53740000724792,1.42250001430511,161661,
11/1/2016,2/1/2017,4,1.44589996337891,1.50670003890991,1.43120002746582,76582,
11/1/2016,3/1/2017,4,1.46539998054504,1.52890002727509,1.4452999830246,42065,
11/1/2016,4/1/2017,4,1.64709997177124,1.71159994602203,1.62199997901917,20285,
11/1/2016,5/1/2017,4,1.65929996967316,1.69830000400543,1.63960003852844,10367,
11/1/2016,6/1/2017,4,1.65789997577667,1.69659996032715,1.63769996166229,9777,
11/1/2016,7/1/2017,4,1.64890003204346,1.68309998512268,1.6360000371933,3172,
11/1/2016,8/1/2017,4,1.63170003890991,1.65919995307922,1.62109994888306,1831,
11/1/2016,9/1/2017,4,1.60590004920959,1.63269996643066,1.60430002212524,1914,
11/1/2016,10/1/2017,4,1.48539996147156,1.48730003833771,1.48730003833771,734,
11/1/2016,11/1/2017,4,1.45840001106262,1.4695999622345,,745,
11/1/2016,12/1/2017,4,1.44570004940033,1.4708000421524,1.42830002307892,1685,
11/1/2016,1/1/2018,4,1.44749999046326,1.45340001583099,,80,
11/1/2016,2/1/2018,4,1.46249997615814,1.46860003471375,1.45679998397827,32,
11/1/2016,3/1/2018,4,1.48500001430511,,,24,
11/1/2016,4/1/2018,4,1.68350005149841,,,0,
11/1/2016,5/1/2018,4,1.692999958992,,,0,
11/1/2016,6/1/2018,4,1.69200003147125,,,0,
11/1/2016,7/1/2018,4,1.67900002002716,,,0,
11/1/2016,8/1/2018,4,1.66100001335144,,,0,
11/1/2016,9/1/2018,4,1.63499999046326,,,0,
11/1/2016,10/1/2018,4,1.50100004673004,,,0,
11/1/2016,11/1/2018,4,1.4724999666214,,,0,
11/1/2016,12/1/2018,4,1.4536999464035,,,16,
11/1/2016,1/1/2019,4,1.4592000246048,,,0,
11/1/2016,2/1/2019,4,1.47420001029968,,,0,
11/1/2016,3/1/2019,4,1.49919998645782,,,0,
11/1/2016,4/1/2019,4,1.70700001716614,,,0,
11/1/2016,5/1/2019,4,1.71350002288818,,,0,
11/1/2016,6/1/2019,4,1.71099996566772,,,0,
11/1/2016,7/1/2019,4,1.69749999046326,,,0,
11/1/2016,8/1/2019,4,1.67700004577637,,,0,
11/1/2016,9/1/2019,4,1.65649998188019,,,0,
11/1/2016,10/1/2019,4,1.53750002384186,,,0,
11/1/2016,11/1/2019,4,1.51199996471405,,,0,
11/1/2016,12/1/2019,4,1.49650001525879,,,0,
11/1/2016,1/1/2020,4,1.50150001049042,,,0,
11/2/2016,12/1/2016,1,45.3400001525879,46.4700012207031,44.9599990844727,658204,
11/2/2016,1/1/2017,1,45.9300003051758,47.0499992370606,45.560001373291,167050,
11/2/2016,2/1/2017,1,46.5299987792969,47.6300010681152,46.1599998474121,64436,
11/2/2016,3/1/2017,1,47.1399993896484,48.2099990844727,46.7799987792969,58484,
11/2/2016,4/1/2017,1,47.689998626709,48.7299995422363,47.3300018310547,29755,
11/2/2016,5/1/2017,1,48.1699981689453,49.2200012207031,47.810001373291,18957,
11/2/2016,6/1/2017,1,48.560001373291,49.5400009155273,48.189998626709,47757,
11/2/2016,7/1/2017,1,48.8800010681152,49.6599998474121,48.6500015258789,6609,
11/2/2016,8/1/2017,1,49.1599998474121,50.0499992370605,48.9599990844727,3622,
11/2/2016,9/1/2017,1,49.4199981689453,50.2000007629395,49.1199989318848,10208,
11/2/2016,10/1/2017,1,49.6500015258789,50.3600006103516,49.3499984741211,3690,
11/2/2016,11/1/2017,1,49.8800010681152,50.6800003051758,49.689998626709,2328,
11/2/2016,12/1/2017,1,50.1100006103516,50.939998626709,49.7299995422363,43904,
11/2/2016,1/1/2018,1,50.2700004577637,,50.4300003051758,2125,
11/2/2016,2/1/2018,1,50.4199981689453,,50.3400001525879,627,
11/2/2016,3/1/2018,1,50.560001373291,50.7799987792969,50.2000007629395,818,
11/2/2016,4/1/2018,1,50.7099990844727,,51.1699981689453,26,
11/2/2016,5/1/2018,1,50.8600006103516,,51.2200012207031,31,
11/2/2016,6/1/2018,1,51.0200004577637,51.75,50.7200012207031,2480,
11/2/2016,7/1/2018,1,51.1399993896484,50.8800010681152,50.8800010681152,10,
11/2/2016,8/1/2018,1,51.2700004577637,,51.7999992370605,0,
11/2/2016,9/1/2018,1,51.4099998474121,,51.7299995422363,28,
11/2/2016,10/1/2018,1,51.560001373291,,51.7400016784668,7,
11/2/2016,11/1/2018,1,51.7200012207031,,52.0900001525879,1,
11/2/2016,12/1/2018,1,51.9000015258789,52.6300010681152,51.5900001525879,7308,
11/2/2016,1/1/2019,1,51.9799995422363,,,0,
11/2/2016,2/1/2019,1,52.060001373291,,,0,
11/2/2016,3/1/2019,1,52.1500015258789,,,0,
11/2/2016,4/1/2019,1,52.2400016784668,,,0,
11/2/2016,5/1/2019,1,52.3300018310547,,,0,
11/2/2016,6/1/2019,1,52.4300003051758,52.4199981689453,52.2599983215332,258,
11/2/2016,7/1/2019,1,52.4799995422363,,,0,
11/2/2016,8/1/2019,1,52.5499992370605,,,0,
11/2/2016,9/1/2019,1,52.6399993896484,,,0,
11/2/2016,10/1/2019,1,52.75,,,0,
11/2/2016,11/1/2019,1,52.8800010681152,,,0,
11/2/2016,12/1/2019,1,53.0200004577637,53.1599998474121,52.7400016784668,806,
11/2/2016,1/1/2020,1,53.0800018310547,,,0,
11/2/2016,2/1/2020,1,53.1500015258789,,,0,
11/2/2016,3/1/2020,1,53.2400016784668,,,0,
11/2/2016,4/1/2020,1,53.3400001525879,,,0,
11/2/2016,5/1/2020,1,53.4500007629395,,,0,
11/2/2016,6/1/2020,1,53.5800018310547,,,0,
11/2/2016,7/1/2020,1,53.6100006103516,,,0,
11/2/2016,8/1/2020,1,53.6599998474121,,,0,
11/2/2016,9/1/2020,1,53.7400016784668,,,0,
11/2/2016,10/1/2020,1,53.8400001525879,,,0,
11/2/2016,11/1/2020,1,53.9599990844727,,,0,
11/2/2016,12/1/2020,1,54.0999984741211,54,53.7999992370605,199,
11/2/2016,1/1/2021,1,54.1399993896484,,,0,
11/2/2016,2/1/2021,1,54.2000007629395,,,0,
11/2/2016,3/1/2021,1,54.2799987792969,,,0,
11/2/2016,4/1/2021,1,54.3699989318848,,,0,
11/2/2016,5/1/2021,1,54.4799995422363,,,0,
11/2/2016,6/1/2021,1,54.6100006103516,,,0,
11/2/2016,7/1/2021,1,54.6100006103516,,,0,
11/2/2016,8/1/2021,1,54.6399993896484,,,0,
11/2/2016,9/1/2021,1,54.7000007629395,,,0,
11/2/2016,10/1/2021,1,54.7999992370606,,,0,
11/2/2016,11/1/2021,1,54.9199981689453,,,0,
11/2/2016,12/1/2021,1,55.0699996948242,,55.4900016784668,32,
11/2/2016,6/1/2022,1,55.4900016784668,,,0,
11/2/2016,12/1/2022,1,55.8899993896484,,56.439998626709,1,
11/2/2016,6/1/2023,1,56.2799987792969,,,0,
11/2/2016,12/1/2023,1,56.6599998474121,,,0,
11/2/2016,6/1/2024,1,56.8300018310547,,,0,
11/2/2016,12/1/2024,1,56.9900016784668,,,0,
11/2/2016,12/1/2016,3,1.46650004386902,1.51699995994568,1.45159995555878,77222,
11/2/2016,1/1/2017,3,1.48559999465942,1.53349995613098,1.47119998931885,43874,
11/2/2016,2/1/2017,3,1.50139999389648,1.54159998893738,1.48720002174377,25983,
11/2/2016,3/1/2017,3,1.50979995727539,1.53949999809265,1.49539995193481,18795,
11/2/2016,4/1/2017,3,1.51059997081757,1.53929996490479,1.49660003185272,8071,
11/2/2016,5/1/2017,3,1.51629996299744,1.53629994392395,1.50209999084473,4644,
11/2/2016,6/1/2017,3,1.52310001850128,1.55200004577637,1.50829994678497,10232,
11/2/2016,7/1/2017,3,1.53439998626709,1.55369997024536,1.52380001544952,1351,
11/2/2016,8/1/2017,3,1.54760003089905,1.56550002098084,1.53439998626709,1334,
11/2/2016,9/1/2017,3,1.56089997291565,1.57780003547668,1.54789996147156,1125,
11/2/2016,10/1/2017,3,1.57290005683899,1.58899998664856,1.55980002880096,1405,
11/2/2016,11/1/2017,3,1.58350002765656,1.60940003395081,1.57249999046326,1521,
11/2/2016,12/1/2017,3,1.59379994869232,1.6139999628067,1.57920002937317,4395,
11/2/2016,1/1/2018,3,1.60459995269775,1.61500000953674,1.60660004615784,85,
11/2/2016,2/1/2018,3,1.61010003089905,,1.61349999904633,29,
11/2/2016,3/1/2018,3,1.6110999584198,,1.61549997329712,14,
11/2/2016,4/1/2018,3,1.60710000991821,1.61749994754791,1.60060000419617,25,
11/2/2016,5/1/2018,3,1.60780000686646,1.60249996185303,1.60249996185303,25,
11/2/2016,6/1/2018,3,1.61129999160767,1.61640000343323,1.60150003433228,53,
11/2/2016,7/1/2018,3,1.61979997158051,,1.62720000743866,0,
11/2/2016,8/1/2018,3,1.63030004501343,1.63499999046326,1.63499999046326,1,
11/2/2016,9/1/2018,3,1.6418000459671,,,0,
11/2/2016,10/1/2018,3,1.65279996395111,,1.66190004348755,1,
11/2/2016,11/1/2018,3,1.66279995441437,,1.66569995880127,0,
11/2/2016,12/1/2018,3,1.67180001735687,1.66349995136261,1.65849995613098,508,
11/2/2016,1/1/2019,3,1.68130004405975,,,0,
11/2/2016,2/1/2019,3,1.68729996681213,,,0,
11/2/2016,3/1/2019,3,1.68879997730255,,,0,
11/2/2016,4/1/2019,3,1.68630003929138,,,0,
11/2/2016,5/1/2019,3,1.69130003452301,,,0,
11/2/2016,6/1/2019,3,1.69879996776581,,,0,
11/2/2016,7/1/2019,3,1.70879995822907,,,0,
11/2/2016,8/1/2019,3,1.71930003166199,,,0,
11/2/2016,9/1/2019,3,1.730299949646,,,0,
11/2/2016,10/1/2019,3,1.7393000125885,,,0,
11/2/2016,11/1/2019,3,1.74730002880096,,,0,
11/2/2016,12/1/2019,3,1.75429999828339,,,300,
11/2/2016,1/1/2020,3,1.76129996776581,,,0,
11/2/2016,12/1/2016,4,1.44790005683899,1.4864000082016,1.43180000782013,80008,
11/2/2016,1/1/2017,4,1.41349995136261,1.44550001621246,1.39699995517731,63594,
11/2/2016,2/1/2017,4,1.41789996623993,1.44679999351501,1.40030002593994,33123,
11/2/2016,3/1/2017,4,1.43850004673004,1.46480000019074,1.42110002040863,17133,
11/2/2016,4/1/2017,4,1.62170004844666,1.64129996299744,1.60469996929169,8806,
11/2/2016,5/1/2017,4,1.63460004329681,1.65230000019074,1.62000000476837,5231,
11/2/2016,6/1/2017,4,1.63349997997284,1.65180003643036,1.61790001392365,4936,
11/2/2016,7/1/2017,4,1.6246999502182,1.64030003547668,1.6143000125885,1132,
11/2/2016,8/1/2017,4,1.60769999027252,1.625,1.59350001811981,766,
11/2/2016,9/1/2017,4,1.582200050354,1.59130001068115,1.57140004634857,648,
11/2/2016,10/1/2017,4,1.46220004558563,,,421,
11/2/2016,11/1/2017,4,1.43640005588532,,1.43550002574921,434,
11/2/2016,12/1/2017,4,1.4242000579834,1.43449997901917,1.40550005435944,1030,
11/2/2016,1/1/2018,4,1.42620003223419,,1.42560005187988,0,
11/2/2016,2/1/2018,4,1.44169998168945,,1.43449997901917,0,
11/2/2016,3/1/2018,4,1.4646999835968,,1.47239995002747,0,
11/2/2016,4/1/2018,4,1.66369998455048,,1.67110002040863,0,
11/2/2016,5/1/2018,4,1.67369997501373,,1.68040001392365,0,
11/2/2016,6/1/2018,4,1.67289996147156,,1.68149995803833,0,
11/2/2016,7/1/2018,4,1.66009998321533,,1.67770004272461,0,
11/2/2016,8/1/2018,4,1.64230000972748,,,0,
11/2/2016,9/1/2018,4,1.61679995059967,,,0,
11/2/2016,10/1/2018,4,1.48329997062683,,,0,
11/2/2016,11/1/2018,4,1.45529997348785,,,0,
11/2/2016,12/1/2018,4,1.43700003623962,1.43499994277954,1.42250001430511,37,
11/2/2016,1/1/2019,4,1.44249999523163,,,0,
11/2/2016,2/1/2019,4,1.45749998092651,,,0,
11/2/2016,3/1/2019,4,1.48249995708466,,,0,
11/2/2016,4/1/2019,4,1.69029998779297,,,0,
11/2/2016,5/1/2019,4,1.69679999351501,,,0,
11/2/2016,6/1/2019,4,1.69430005550385,,,0,
11/2/2016,7/1/2019,4,1.68079996109009,,,0,
11/2/2016,8/1/2019,4,1.6603000164032,,,0,
11/2/2016,9/1/2019,4,1.63979995250702,,,0,
11/2/2016,10/1/2019,4,1.52079999446869,,,0,
11/2/2016,11/1/2019,4,1.49530005455017,,,0,
11/2/2016,12/1/2019,4,1.47979998588562,,,0,
11/2/2016,1/1/2020,4,1.48479998111725,,,0,
11/3/2016,12/1/2016,1,44.6599998474121,45.9000015258789,44.3699989318848,530247,
11/3/2016,1/1/2017,1,45.25,46.5,44.9599990844727,122036,
11/3/2016,2/1/2017,1,45.8899993896484,47.1100006103516,45.5900001525879,43478,
11/3/2016,3/1/2017,1,46.5299987792969,47.7099990844727,46.25,41946,
11/3/2016,4/1/2017,1,47.1100006103516,48.2400016784668,46.8199996948242,23029,
11/3/2016,5/1/2017,1,47.6100006103516,48.6399993896484,47.3300018310547,12613,
11/3/2016,6/1/2017,1,48.0299987792969,49.0999984741211,47.7299995422363,23929,
11/3/2016,7/1/2017,1,48.3600006103516,49.3199996948242,48.1699981689453,3948,
11/3/2016,8/1/2017,1,48.6399993896484,49.5900001525879,48.4300003051758,3030,
11/3/2016,9/1/2017,1,48.9000015258789,49.7000007629395,48.7799987792969,6333,
11/3/2016,10/1/2017,1,49.1300010681152,49.9000015258789,48.9099998474121,1872,
11/3/2016,11/1/2017,1,49.3600006103516,50.2400016784668,49.1500015258789,2271,
11/3/2016,12/1/2017,1,49.5999984741211,50.5900001525879,49.3400001525879,24258,
11/3/2016,1/1/2018,1,49.7599983215332,,50.0499992370605,2035,
11/3/2016,2/1/2018,1,49.9099998474121,,50.310001373291,539,
11/3/2016,3/1/2018,1,50.0499992370605,,50.2900009155273,714,
11/3/2016,4/1/2018,1,50.2000007629395,,50.3199996948242,46,
11/3/2016,5/1/2018,1,50.3499984741211,,50.5200004577637,31,
11/3/2016,6/1/2018,1,50.5200004577637,51.4099998474121,50.3199996948242,1820,
11/3/2016,7/1/2018,1,50.6399993896484,50.8800010681152,50.6300010681152,237,
11/3/2016,8/1/2018,1,50.7700004577637,,50.9900016784668,0,
11/3/2016,9/1/2018,1,50.9099998474121,,51.3300018310547,88,
11/3/2016,10/1/2018,1,51.060001373291,51,51,5,
11/3/2016,11/1/2018,1,51.2200012207031,,51.4700012207031,200,
11/3/2016,12/1/2018,1,51.4000015258789,52.25,51.1800003051758,4984,
11/3/2016,1/1/2019,1,51.4799995422363,,,200,
11/3/2016,2/1/2019,1,51.5699996948242,,,0,
11/3/2016,3/1/2019,1,51.6599998474121,,,0,
11/3/2016,4/1/2019,1,51.75,,,0,
11/3/2016,5/1/2019,1,51.8400001525879,,,0,
11/3/2016,6/1/2019,1,51.939998626709,52.6800003051758,52.2799987792969,339,
11/3/2016,7/1/2019,1,51.9900016784668,,,0,
11/3/2016,8/1/2019,1,52.060001373291,,,0,
11/3/2016,9/1/2019,1,52.1500015258789,,,0,
11/3/2016,10/1/2019,1,52.2599983215332,,,0,
11/3/2016,11/1/2019,1,52.3899993896484,,,0,
11/3/2016,12/1/2019,1,52.5400009155274,53.189998626709,52.3400001525879,483,
11/3/2016,1/1/2020,1,52.5999984741211,,,0,
11/3/2016,2/1/2020,1,52.6699981689453,,,0,
11/3/2016,3/1/2020,1,52.7599983215332,,,0,
11/3/2016,4/1/2020,1,52.8600006103516,,,0,
11/3/2016,5/1/2020,1,52.9700012207031,,,0,
11/3/2016,6/1/2020,1,53.1100006103516,,,0,
11/3/2016,7/1/2020,1,53.1399993896484,,,0,
11/3/2016,8/1/2020,1,53.2000007629395,,,0,
11/3/2016,9/1/2020,1,53.2799987792969,,,0,
11/3/2016,10/1/2020,1,53.3800010681152,,,0,
11/3/2016,11/1/2020,1,53.5099983215332,,,0,
11/3/2016,12/1/2020,1,53.6500015258789,54.1300010681152,53.5,183,
11/3/2016,1/1/2021,1,53.7000007629395,,,0,
11/3/2016,2/1/2021,1,53.7599983215332,,,0,
11/3/2016,3/1/2021,1,53.8400001525879,,,0,
11/3/2016,4/1/2021,1,53.939998626709,,,0,
11/3/2016,5/1/2021,1,54.0499992370606,,,0,
11/3/2016,6/1/2021,1,54.1800003051758,,,0,
11/3/2016,7/1/2021,1,54.1800003051758,,,0,
11/3/2016,8/1/2021,1,54.2099990844727,,,0,
11/3/2016,9/1/2021,1,54.2799987792969,,,0,
11/3/2016,10/1/2021,1,54.3800010681152,,,0,
11/3/2016,11/1/2021,1,54.5099983215332,,,0,
11/3/2016,12/1/2021,1,54.6599998474121,,,93,
11/3/2016,6/1/2022,1,55.0800018310547,,,0,
11/3/2016,12/1/2022,1,55.4799995422363,56.2700004577637,55.6500015258789,62,
11/3/2016,6/1/2023,1,55.8699989318848,,,0,
11/3/2016,12/1/2023,1,56.2400016784668,,,17,
11/3/2016,6/1/2024,1,56.4099998474121,,,0,
11/3/2016,12/1/2024,1,56.5699996948242,,,0,
11/3/2016,12/1/2016,3,1.45819997787476,1.47720003128052,1.44830000400543,49314,
11/3/2016,1/1/2017,3,1.47599995136261,1.49570000171661,1.46560001373291,26263,
11/3/2016,2/1/2017,3,1.49070000648499,1.51010000705719,1.48039996623993,14627,
11/3/2016,3/1/2017,3,1.49839997291565,1.51610004901886,1.48819994926453,9168,
11/3/2016,4/1/2017,3,1.49909996986389,1.51639997959137,1.48979997634888,4311,
11/3/2016,5/1/2017,3,1.50479996204376,1.52160000801086,1.49520003795624,2449,
11/3/2016,6/1/2017,3,1.51170003414154,1.53159999847412,1.50199997425079,6169,
11/3/2016,7/1/2017,3,1.52330005168915,1.53460001945496,1.51800000667572,1348,
11/3/2016,8/1/2017,3,1.53690004348755,1.5460000038147,1.52890002727509,1153,
11/3/2016,9/1/2017,3,1.55089998245239,1.55920004844666,1.54429996013641,1203,
11/3/2016,10/1/2017,3,1.56340003013611,1.57120001316071,1.55889999866486,933,
11/3/2016,11/1/2017,3,1.57459998130798,1.59049999713898,1.57650005817413,606,
11/3/2016,12/1/2017,3,1.58539998531342,1.60150003433228,1.57599997520447,1872,
11/3/2016,1/1/2018,3,1.59650003910065,,,22,
11/3/2016,2/1/2018,3,1.60199999809265,,,6,
11/3/2016,3/1/2018,3,1.60300004482269,1.60500001907349,1.60500001907349,10,
11/3/2016,4/1/2018,3,1.59899997711182,1.60309994220734,1.60309994220734,9,
11/3/2016,5/1/2018,3,1.59949994087219,1.60749995708466,1.59990000724792,42,
11/3/2016,6/1/2018,3,1.60249996185303,1.60959994792938,1.59710001945496,56,
11/3/2016,7/1/2018,3,1.61049997806549,,,0,
11/3/2016,8/1/2018,3,1.62049996852875,,,0,
11/3/2016,9/1/2018,3,1.63150000572205,1.64999997615814,1.64999997615814,5,
11/3/2016,10/1/2018,3,1.64199995994568,1.63999998569489,1.63999998569489,1,
11/3/2016,11/1/2018,3,1.65149998664856,,,0,
11/3/2016,12/1/2018,3,1.6599999666214,1.67149996757507,1.65390002727509,99,
11/3/2016,1/1/2019,3,1.66949999332428,,,0,
11/3/2016,2/1/2019,3,1.67550003528595,,,0,
11/3/2016,3/1/2019,3,1.67700004577637,,,0,
11/3/2016,4/1/2019,3,1.67449998855591,,,0,
11/3/2016,5/1/2019,3,1.67949998378754,,,0,
11/3/2016,6/1/2019,3,1.68700003623962,,,0,
11/3/2016,7/1/2019,3,1.69700002670288,,,0,
11/3/2016,8/1/2019,3,1.70799994468689,,,0,
11/3/2016,9/1/2019,3,1.71949994564056,,,0,
11/3/2016,10/1/2019,3,1.72899997234344,,,0,
11/3/2016,11/1/2019,3,1.73749995231628,,,0,
11/3/2016,12/1/2019,3,1.74500000476837,,,75,
11/3/2016,1/1/2020,3,1.75199997425079,,,0,
11/3/2016,12/1/2016,4,1.42449998855591,1.4666999578476,1.41439998149872,62200,
11/3/2016,1/1/2017,4,1.40120005607605,1.4316999912262,1.38929998874664,55287,
11/3/2016,2/1/2017,4,1.40900003910065,1.4345999956131,1.39740002155304,27066,
11/3/2016,3/1/2017,4,1.42980003356934,1.45510005950928,1.41890001296997,13711,
11/3/2016,4/1/2017,4,1.61489999294281,1.63639998435974,1.60399997234344,6433,
11/3/2016,5/1/2017,4,1.62740004062653,1.64810001850128,1.61960005760193,4287,
11/3/2016,6/1/2017,4,1.62629997730255,1.64579999446869,1.61530005931854,6013,
11/3/2016,7/1/2017,4,1.61710000038147,1.63409996032715,1.61119997501373,1719,
11/3/2016,8/1/2017,4,1.59990000724792,1.61609995365143,1.5925999879837,780,
11/3/2016,9/1/2017,4,1.57459998130798,1.58630001544952,1.57469999790192,660,
11/3/2016,10/1/2017,4,1.45490002632141,1.45529997348785,1.45529997348785,299,
11/3/2016,11/1/2017,4,1.42960000038147,,1.43359994888306,300,
11/3/2016,12/1/2017,4,1.417799949646,1.43250000476837,1.40799999237061,1120,
11/3/2016,1/1/2018,4,1.41980004310608,,,0,
11/3/2016,2/1/2018,4,1.43529999256134,,1.43540000915527,0,
11/3/2016,3/1/2018,4,1.45829999446869,,,0,
11/3/2016,4/1/2018,4,1.65699994564056,,,0,
11/3/2016,5/1/2018,4,1.66700005531311,,,0,
11/3/2016,6/1/2018,4,1.66620004177094,,,0,
11/3/2016,7/1/2018,4,1.65339994430542,,,0,
11/3/2016,8/1/2018,4,1.63559997081757,,,0,
11/3/2016,9/1/2018,4,1.61010003089905,,,0,
11/3/2016,10/1/2018,4,1.47660005092621,,,0,
11/3/2016,11/1/2018,4,1.44860005378723,,,0,
11/3/2016,12/1/2018,4,1.43029999732971,1.43149995803833,1.4210000038147,19,
11/3/2016,1/1/2019,4,1.43579995632172,,,0,
11/3/2016,2/1/2019,4,1.4507999420166,,,0,
11/3/2016,3/1/2019,4,1.47580003738403,,,0,
11/3/2016,4/1/2019,4,1.68359994888306,,,0,
11/3/2016,5/1/2019,4,1.6900999546051,,,0,
11/3/2016,6/1/2019,4,1.68760001659393,,,0,
11/3/2016,7/1/2019,4,1.67410004138947,,,0,
11/3/2016,8/1/2019,4,1.65359997749329,,,0,
11/3/2016,9/1/2019,4,1.6331000328064,,,0,
11/3/2016,10/1/2019,4,1.51409995555878,,,0,
11/3/2016,11/1/2019,4,1.48860001564026,,,0,
11/3/2016,12/1/2019,4,1.47309994697571,,,0,
11/3/2016,1/1/2020,4,1.47809994220734,,,0,
11/4/2016,12/1/2016,1,44.0699996948242,44.8699989318848,43.5699996948242,726638,
11/4/2016,1/1/2017,1,44.6500015258789,45.4599990844727,44.1599998474121,207293,
11/4/2016,2/1/2017,1,45.2799987792969,46.0900001525879,44.810001373291,74941,
11/4/2016,3/1/2017,1,45.9199981689453,46.7200012207031,45.4799995422363,57819,
11/4/2016,4/1/2017,1,46.5099983215332,47.310001373291,46.1100006103516,33210,
11/4/2016,5/1/2017,1,47.0299987792969,47.7900009155273,46.6599998474121,20707,
11/4/2016,6/1/2017,1,47.4599990844727,48.2700004577637,47.0999984741211,38924,
11/4/2016,7/1/2017,1,47.810001373291,48.5299987792969,47.4599990844727,7157,
11/4/2016,8/1/2017,1,48.0999984741211,48.8499984741211,47.8400001525879,5482,
11/4/2016,9/1/2017,1,48.3699989318848,48.9700012207031,48.060001373291,6699,
11/4/2016,10/1/2017,1,48.6199989318848,49.1800003051758,48.4300003051758,3133,
11/4/2016,11/1/2017,1,48.8600006103516,49.4900016784668,48.7000007629395,2501,
11/4/2016,12/1/2017,1,49.1100006103516,49.8199996948242,48.7700004577637,33580,
11/4/2016,1/1/2018,1,49.2799987792969,,49.5099983215332,1505,
11/4/2016,2/1/2018,1,49.439998626709,49.5200004577637,49.4300003051758,1048,
11/4/2016,3/1/2018,1,49.5900001525879,,49.9099998474121,1298,
11/4/2016,4/1/2018,1,49.7400016784668,,49.810001373291,112,
11/4/2016,5/1/2018,1,49.8800010681152,,49.8400001525879,82,
11/4/2016,6/1/2018,1,50.0400009155274,50.6699981689453,49.8899993896484,3675,
11/4/2016,7/1/2018,1,50.1599998474121,,50.2000007629395,91,
11/4/2016,8/1/2018,1,50.2900009155273,,50.4099998474121,61,
11/4/2016,9/1/2018,1,50.4300003051758,,50.6800003051758,40,
11/4/2016,10/1/2018,1,50.5800018310547,,50.75,0,
11/4/2016,11/1/2018,1,50.7299995422363,,50.9199981689453,50,
11/4/2016,12/1/2018,1,50.9000015258789,51.6100006103516,50.6599998474121,8392,
11/4/2016,1/1/2019,1,50.9799995422363,,,50,
11/4/2016,2/1/2019,1,51.0699996948242,,,0,
11/4/2016,3/1/2019,1,51.1500015258789,,,1,
11/4/2016,4/1/2019,1,51.2400016784668,,,0,
11/4/2016,5/1/2019,1,51.3300018310547,,,0,
11/4/2016,6/1/2019,1,51.4300003051758,52.0400009155273,51.7299995422363,188,
11/4/2016,7/1/2019,1,51.4799995422363,,,0,
11/4/2016,8/1/2019,1,51.5499992370606,,,0,
11/4/2016,9/1/2019,1,51.6399993896484,,,0,
11/4/2016,10/1/2019,1,51.75,52,52,1,
11/4/2016,11/1/2019,1,51.8800010681152,,,0,
11/4/2016,12/1/2019,1,52.0299987792969,52.5800018310547,51.8899993896484,930,
11/4/2016,1/1/2020,1,52.0900001525879,,,0,
11/4/2016,2/1/2020,1,52.1599998474121,,,0,
11/4/2016,3/1/2020,1,52.25,,,0,
11/4/2016,4/1/2020,1,52.3499984741211,,,0,
11/4/2016,5/1/2020,1,52.4700012207031,,,0,
11/4/2016,6/1/2020,1,52.6100006103516,,,0,
11/4/2016,7/1/2020,1,52.6399993896484,,,0,
11/4/2016,8/1/2020,1,52.7000007629395,,,0,
11/4/2016,9/1/2020,1,52.7799987792969,,,0,
11/4/2016,10/1/2020,1,52.8899993896484,,,0,
11/4/2016,11/1/2020,1,53.0200004577637,,,0,
11/4/2016,12/1/2020,1,53.1599998474121,,53.439998626709,126,
11/4/2016,1/1/2021,1,53.2099990844727,,,0,
11/4/2016,2/1/2021,1,53.2700004577637,,,0,
11/4/2016,3/1/2021,1,53.3499984741211,,,0,
11/4/2016,4/1/2021,1,53.4500007629395,,,0,
11/4/2016,5/1/2021,1,53.560001373291,,,0,
11/4/2016,6/1/2021,1,53.689998626709,,,0,
11/4/2016,7/1/2021,1,53.689998626709,,,0,
11/4/2016,8/1/2021,1,53.7200012207031,,,0,
11/4/2016,9/1/2021,1,53.7900009155274,,,0,
11/4/2016,10/1/2021,1,53.8899993896484,,,0,
11/4/2016,11/1/2021,1,54.0200004577637,,,0,
11/4/2016,12/1/2021,1,54.1699981689453,,,14,
11/4/2016,6/1/2022,1,54.5900001525879,,,0,
11/4/2016,12/1/2022,1,54.9900016784668,55.0499992370605,55.0499992370605,13,
11/4/2016,6/1/2023,1,55.3800010681152,,,0,
11/4/2016,12/1/2023,1,55.75,,,3,
11/4/2016,6/1/2024,1,55.9199981689453,,,0,
11/4/2016,12/1/2024,1,56.0800018310547,,,0,
11/4/2016,12/1/2016,3,1.43029999732971,1.46300005912781,1.42579996585846,63067,
11/4/2016,1/1/2017,3,1.44920003414154,1.48090004920959,1.44430005550385,31236,
11/4/2016,2/1/2017,3,1.46459996700287,1.49539995193481,1.46000003814697,15934,
11/4/2016,3/1/2017,3,1.47309994697571,1.50310003757477,1.46899998188019,9460,
11/4/2016,4/1/2017,3,1.47469997406006,1.50300002098084,1.47029995918274,4081,
11/4/2016,5/1/2017,3,1.48099994659424,1.50479996204376,1.47599995136261,2054,
11/4/2016,6/1/2017,3,1.48819994926453,1.5168000459671,1.4835000038147,4908,
11/4/2016,7/1/2017,3,1.5,1.52400004863739,1.49849998950958,1465,
11/4/2016,8/1/2017,3,1.51370000839233,1.5304000377655,1.51049995422363,840,
11/4/2016,9/1/2017,3,1.52810001373291,1.54739999771118,1.5271999835968,555,
11/4/2016,10/1/2017,3,1.54120004177094,1.54939997196198,1.5407999753952,352,
11/4/2016,11/1/2017,3,1.55270004272461,1.57000005245209,1.55019998550415,373,
11/4/2016,12/1/2017,3,1.56369996070862,1.58879995346069,1.55879998207092,3162,
11/4/2016,1/1/2018,3,1.57539999485016,1.5789999961853,1.57200002670288,81,
11/4/2016,2/1/2018,3,1.58140003681183,,1.59519994258881,17,
11/4/2016,3/1/2018,3,1.58259999752045,1.58749997615814,1.58749997615814,156,
11/4/2016,4/1/2018,3,1.57910001277924,1.58500003814697,1.58000004291534,154,
11/4/2016,5/1/2018,3,1.57939994335175,1.58500003814697,1.57749998569489,28,
11/4/2016,6/1/2018,3,1.5819000005722,1.5896999835968,1.57799994945526,343,
11/4/2016,7/1/2018,3,1.59039998054504,,1.60640001296997,3,
11/4/2016,8/1/2018,3,1.6003999710083,1.59800004959106,1.59800004959106,2,
11/4/2016,9/1/2018,3,1.6114000082016,1.62000000476837,1.60899996757507,7,
11/4/2016,10/1/2018,3,1.62189996242523,1.619500041008,1.619500041008,4,
11/4/2016,11/1/2018,3,1.63139998912811,1.62899994850159,1.62899994850159,9,
11/4/2016,12/1/2018,3,1.63999998569489,1.63750004768372,1.63750004768372,29,
11/4/2016,1/1/2019,3,1.65059995651245,,,11,
11/4/2016,2/1/2019,3,1.6570999622345,,,0,
11/4/2016,3/1/2019,3,1.65900003910065,,,0,
11/4/2016,4/1/2019,3,1.65649998188019,,,0,
11/4/2016,5/1/2019,3,1.66149997711182,,,0,
11/4/2016,6/1/2019,3,1.6690000295639,,,0,
11/4/2016,7/1/2019,3,1.67900002002716,,,0,
11/4/2016,8/1/2019,3,1.68949997425079,,,0,
11/4/2016,9/1/2019,3,1.70050001144409,,,0,
11/4/2016,10/1/2019,3,1.71000003814697,,,0,
11/4/2016,11/1/2019,3,1.71800005435944,,,0,
11/4/2016,12/1/2019,3,1.72500002384186,,,0,
11/4/2016,1/1/2020,3,1.73199999332428,,,0,
11/4/2016,12/1/2016,4,1.37860000133514,1.42270004749298,1.36759996414185,78198,
11/4/2016,1/1/2017,4,1.36440002918243,1.40040004253387,1.35269999504089,64774,
11/4/2016,2/1/2017,4,1.37489998340607,1.40900003910065,1.36360001564026,25780,
11/4/2016,3/1/2017,4,1.39719998836517,1.42610001564026,1.38469994068146,14093,
11/4/2016,4/1/2017,4,1.58469998836517,1.61300003528595,1.57280004024506,7152,
11/4/2016,5/1/2017,4,1.59800004959106,1.62419998645782,1.58609998226166,4806,
11/4/2016,6/1/2017,4,1.59730005264282,1.62399995326996,1.5842000246048,5209,
11/4/2016,7/1/2017,4,1.58889997005463,1.61010003089905,1.58050000667572,1585,
11/4/2016,8/1/2017,4,1.57290005683899,1.59660005569458,1.56400001049042,1245,
11/4/2016,9/1/2017,4,1.5489000082016,1.55099999904633,1.54879999160767,719,
11/4/2016,10/1/2017,4,1.43009996414185,1.43280005455017,1.43280005455017,418,
11/4/2016,11/1/2017,4,1.40550005435944,,1.40610003471375,145,
11/4/2016,12/1/2017,4,1.39419996738434,1.40939998626709,1.38160002231598,1345,
11/4/2016,1/1/2018,4,1.396399974823,,1.39999997615814,16,
11/4/2016,2/1/2018,4,1.41240000724792,,1.40799999237061,0,
11/4/2016,3/1/2018,4,1.43589997291565,,1.44480001926422,0,
11/4/2016,4/1/2018,4,1.63540005683899,,1.64339995384216,0,
11/4/2016,5/1/2018,4,1.64540004730225,,1.65439999103546,0,
11/4/2016,6/1/2018,4,1.64489996433258,,1.65579998493195,0,
11/4/2016,7/1/2018,4,1.63240003585815,,1.65199995040894,0,
11/4/2016,8/1/2018,4,1.61489999294281,,,0,
11/4/2016,9/1/2018,4,1.5896999835968,,,0,
11/4/2016,10/1/2018,4,1.45669996738434,,,0,
11/4/2016,11/1/2018,4,1.42920005321503,,,0,
11/4/2016,12/1/2018,4,1.41120004653931,1.41040003299713,1.4099999666214,73,
11/4/2016,1/1/2019,4,1.41670000553131,,,0,
11/4/2016,2/1/2019,4,1.4316999912262,,,0,
11/4/2016,3/1/2019,4,1.45669996738434,,,0,
11/4/2016,4/1/2019,4,1.66449999809265,,,0,
11/4/2016,5/1/2019,4,1.6710000038147,,,0,
11/4/2016,6/1/2019,4,1.66849994659424,,,0,
11/4/2016,7/1/2019,4,1.65499997138977,,,0,
11/4/2016,8/1/2019,4,1.63450002670288,,,0,
11/4/2016,9/1/2019,4,1.6139999628067,,,0,
11/4/2016,10/1/2019,4,1.49500000476837,,,0,
11/4/2016,11/1/2019,4,1.46949994564056,,,0,
11/4/2016,12/1/2019,4,1.4539999961853,,,0,
11/4/2016,1/1/2020,4,1.45899999141693,,,0,
11/7/2016,12/1/2016,1,44.8899993896484,45.0099983215332,44.1100006103516,582993,
11/7/2016,1/1/2017,1,45.4700012207031,45.5900001525879,44.6800003051758,237512,
11/7/2016,2/1/2017,1,46.0999984741211,46.2200012207031,45.2900009155273,68696,
11/7/2016,3/1/2017,1,46.7400016784668,46.8499984741211,45.9500007629395,54060,
11/7/2016,4/1/2017,1,47.3400001525879,47.4500007629395,46.5200004577637,31670,
11/7/2016,5/1/2017,1,47.8600006103516,47.9500007629395,47.0299987792969,17957,
11/7/2016,6/1/2017,1,48.2799987792969,48.4000015258789,47.4300003051758,38488,
11/7/2016,7/1/2017,1,48.6199989318848,48.689998626709,47.8400001525879,7696,
11/7/2016,8/1/2017,1,48.9099998474121,49,48.1699981689453,4481,
11/7/2016,9/1/2017,1,49.1699981689453,49.1599998474121,48.3499984741211,4770,
11/7/2016,10/1/2017,1,49.4000015258789,49.4099998474121,48.6599998474121,1861,
11/7/2016,11/1/2017,1,49.6300010681152,49.6399993896484,48.9000015258789,2326,
11/7/2016,12/1/2017,1,49.8699989318848,50,49,25597,
11/7/2016,1/1/2018,1,50.0299987792969,50.0400009155274,49.9900016784668,929,
11/7/2016,2/1/2018,1,50.189998626709,50.1100006103516,,602,
11/7/2016,3/1/2018,1,50.3300018310547,50.2900009155273,,1258,
11/7/2016,4/1/2018,1,50.4799995422363,50.3800010681152,,264,
11/7/2016,5/1/2018,1,50.6100006103516,50.5099983215332,,200,
11/7/2016,6/1/2018,1,50.7599983215332,50.7599983215332,49.9900016784668,3477,
11/7/2016,7/1/2018,1,50.8699989318848,50.6599998474121,,56,
11/7/2016,8/1/2018,1,50.9799995422363,50.8199996948242,,57,
11/7/2016,9/1/2018,1,51.0999984741211,50.9599990844727,,516,
11/7/2016,10/1/2018,1,51.2400016784668,50.9000015258789,,196,
11/7/2016,11/1/2018,1,51.3800010681152,51.0499992370606,,230,
11/7/2016,12/1/2018,1,51.5400009155273,51.6399993896484,50.7799987792969,6965,
11/7/2016,1/1/2019,1,51.6100006103516,,,15,
11/7/2016,2/1/2019,1,51.7000007629395,,,0,
11/7/2016,3/1/2019,1,51.7799987792969,,,3,
11/7/2016,4/1/2019,1,51.8699989318848,,,0,
11/7/2016,5/1/2019,1,51.9599990844727,,,0,
11/7/2016,6/1/2019,1,52.0699996948242,52.0699996948242,51.5200004577637,197,
11/7/2016,7/1/2019,1,52.1199989318848,,,0,
11/7/2016,8/1/2019,1,52.189998626709,,,0,
11/7/2016,9/1/2019,1,52.2900009155273,,,0,
11/7/2016,10/1/2019,1,52.4099998474121,,,0,
11/7/2016,11/1/2019,1,52.5400009155274,,,0,
11/7/2016,12/1/2019,1,52.689998626709,52.9199981689453,51.9900016784668,852,
11/7/2016,1/1/2020,1,52.75,,,0,
11/7/2016,2/1/2020,1,52.8199996948242,,,0,
11/7/2016,3/1/2020,1,52.9099998474121,,,0,
11/7/2016,4/1/2020,1,53.0200004577637,,,0,
11/7/2016,5/1/2020,1,53.1399993896484,,,0,
11/7/2016,6/1/2020,1,53.2799987792969,,,0,
11/7/2016,7/1/2020,1,53.310001373291,,,0,
11/7/2016,8/1/2020,1,53.3699989318848,,,0,
11/7/2016,9/1/2020,1,53.4500007629395,,,0,
11/7/2016,10/1/2020,1,53.560001373291,,,0,
11/7/2016,11/1/2020,1,53.689998626709,,,0,
11/7/2016,12/1/2020,1,53.8300018310547,53.6199989318848,53.0999984741211,188,
11/7/2016,1/1/2021,1,53.8800010681152,,,0,
11/7/2016,2/1/2021,1,53.939998626709,,,0,
11/7/2016,3/1/2021,1,54.0200004577637,,,0,
11/7/2016,4/1/2021,1,54.1199989318848,,,0,
11/7/2016,5/1/2021,1,54.2299995422363,,,0,
11/7/2016,6/1/2021,1,54.3699989318848,,,0,
11/7/2016,7/1/2021,1,54.3699989318848,,,0,
11/7/2016,8/1/2021,1,54.4000015258789,,,0,
11/7/2016,9/1/2021,1,54.4700012207031,,,0,
11/7/2016,10/1/2021,1,54.5699996948242,,,0,
11/7/2016,11/1/2021,1,54.7000007629395,,,0,
11/7/2016,12/1/2021,1,54.8499984741211,54.4700012207031,,0,
11/7/2016,6/1/2022,1,55.2700004577637,,,0,
11/7/2016,12/1/2022,1,55.6699981689453,55.6100006103516,,0,
11/7/2016,6/1/2023,1,56.060001373291,,,0,
11/7/2016,12/1/2023,1,56.4300003051758,55.9000015258789,,0,
11/7/2016,6/1/2024,1,56.5999984741211,,,0,
11/7/2016,12/1/2024,1,56.7599983215332,,,0,
11/7/2016,12/1/2016,3,1.44060003757477,1.45290005207062,1.42509996891022,50791,
11/7/2016,1/1/2017,3,1.45980000495911,1.47029995918274,1.44389998912811,29213,
11/7/2016,2/1/2017,3,1.47529995441437,1.48510003089905,1.45969998836517,12794,
11/7/2016,3/1/2017,3,1.48409998416901,1.49279999732971,1.46870005130768,9755,
11/7/2016,4/1/2017,3,1.48599994182587,1.49329996109009,1.47339999675751,4921,
11/7/2016,5/1/2017,3,1.49240005016327,1.49759995937347,1.4782999753952,2966,
11/7/2016,6/1/2017,3,1.49989998340607,1.50699996948242,1.48440003395081,4093,
11/7/2016,7/1/2017,3,1.51209998130798,1.5164999961853,1.4970999956131,746,
11/7/2016,8/1/2017,3,1.52600002288818,1.53120005130768,1.51440000534058,365,
11/7/2016,9/1/2017,3,1.54069995880127,1.5460000038147,1.52830004692078,314,
11/7/2016,10/1/2017,3,1.55420005321503,1.55900001525879,1.53949999809265,486,
11/7/2016,11/1/2017,3,1.56599998474121,1.56850004196167,1.55270004272461,431,
11/7/2016,12/1/2017,3,1.57700002193451,1.58019995689392,1.56089997291565,1986,
11/7/2016,1/1/2018,3,1.58860003948212,,,31,
11/7/2016,2/1/2018,3,1.5945999622345,,,8,
11/7/2016,3/1/2018,3,1.59599995613098,,,9,
11/7/2016,4/1/2018,3,1.59249997138977,1.58029997348785,1.57949995994568,12,
11/7/2016,5/1/2018,3,1.59249997138977,1.58899998664856,1.58899998664856,9,
11/7/2016,6/1/2018,3,1.59500002861023,1.5809999704361,1.5809999704361,175,
11/7/2016,7/1/2018,3,1.60350000858307,,,0,
11/7/2016,8/1/2018,3,1.61349999904633,,,0,
11/7/2016,9/1/2018,3,1.625,,,0,
11/7/2016,10/1/2018,3,1.63549995422363,,,0,
11/7/2016,11/1/2018,3,1.64499998092651,,,0,
11/7/2016,12/1/2018,3,1.65349996089935,,,31,
11/7/2016,1/1/2019,3,1.66349995136261,,,0,
11/7/2016,2/1/2019,3,1.66999995708466,,,0,
11/7/2016,3/1/2019,3,1.67200005054474,,,0,
11/7/2016,4/1/2019,3,1.66949999332428,,,0,
11/7/2016,5/1/2019,3,1.67449998855591,,,0,
11/7/2016,6/1/2019,3,1.682000041008,,,0,
11/7/2016,7/1/2019,3,1.69200003147125,,,0,
11/7/2016,8/1/2019,3,1.70249998569489,,,0,
11/7/2016,9/1/2019,3,1.71350002288818,,,0,
11/7/2016,10/1/2019,3,1.72350001335144,,,0,
11/7/2016,11/1/2019,3,1.7315000295639,,,0,
11/7/2016,12/1/2019,3,1.73849999904633,1.75,1.74849998950958,6,
11/7/2016,1/1/2020,3,1.74549996852875,,,0,
11/7/2016,12/1/2016,4,1.37100005149841,1.41480004787445,1.35609996318817,65736,
11/7/2016,1/1/2017,4,1.36479997634888,1.40059995651245,1.34679996967316,55588,
11/7/2016,2/1/2017,4,1.37730002403259,1.4025000333786,1.35969996452332,17375,
11/7/2016,3/1/2017,4,1.40030002593994,1.41040003299713,1.38230001926422,11234,
11/7/2016,4/1/2017,4,1.59049999713898,1.59879994392395,1.57179999351501,6901,
11/7/2016,5/1/2017,4,1.60300004482269,1.61090004444122,1.58630001544952,4199,
11/7/2016,6/1/2017,4,1.60189998149872,1.61559998989105,1.58459997177124,4505,
11/7/2016,7/1/2017,4,1.59350001811981,1.59440004825592,1.57860004901886,1633,
11/7/2016,8/1/2017,4,1.57809996604919,1.57280004024506,1.56229996681213,821,
11/7/2016,9/1/2017,4,1.55490005016327,1.54240000247955,1.54240000247955,763,
11/7/2016,10/1/2017,4,1.43640005588532,,,418,
11/7/2016,11/1/2017,4,1.4132000207901,1.41600000858307,1.39999997615814,316,
11/7/2016,12/1/2017,4,1.40289998054504,1.41019999980927,1.38450002670288,972,
11/7/2016,1/1/2018,4,1.40620005130768,1.38999998569489,1.38999998569489,5,
11/7/2016,2/1/2018,4,1.42219996452332,1.41019999980927,1.40499997138977,2,
11/7/2016,3/1/2018,4,1.44570004940033,,,0,
11/7/2016,4/1/2018,4,1.64520001411438,,,0,
11/7/2016,5/1/2018,4,1.65520000457764,,,0,
11/7/2016,6/1/2018,4,1.65470004081726,,,0,
11/7/2016,7/1/2018,4,1.64219999313355,,,0,
11/7/2016,8/1/2018,4,1.6246999502182,,,0,
11/7/2016,9/1/2018,4,1.59949994087219,,,0,
11/7/2016,10/1/2018,4,1.46650004386902,,,0,
11/7/2016,11/1/2018,4,1.43900001049042,,,0,
11/7/2016,12/1/2018,4,1.4210000038147,,,0,
11/7/2016,1/1/2019,4,1.4264999628067,,,0,
11/7/2016,2/1/2019,4,1.44149994850159,,,0,
11/7/2016,3/1/2019,4,1.46650004386902,,,0,
11/7/2016,4/1/2019,4,1.67429995536804,,,0,
11/7/2016,5/1/2019,4,1.68079996109009,,,0,
11/7/2016,6/1/2019,4,1.67830002307892,,,0,
11/7/2016,7/1/2019,4,1.66480004787445,,,0,
11/7/2016,8/1/2019,4,1.64429998397827,,,0,
11/7/2016,9/1/2019,4,1.62380003929138,,,0,
11/7/2016,10/1/2019,4,1.50479996204376,,,0,
11/7/2016,11/1/2019,4,1.47930002212524,,,0,
11/7/2016,12/1/2019,4,1.46379995346069,,,0,
11/7/2016,1/1/2020,4,1.46879994869232,,,0,
11/8/2016,12/1/2016,1,44.9799995422363,45.3899993896484,44.4099998474121,639596,
11/8/2016,1/1/2017,1,45.6100006103516,45.9900016784668,44.9900016784668,276827,
11/8/2016,2/1/2017,1,46.2999992370605,46.6399993896484,45.6500015258789,96629,
11/8/2016,3/1/2017,1,46.9799995422363,47.2799987792969,46.2999992370605,72824,
11/8/2016,4/1/2017,1,47.6199989318848,47.8899993896484,46.939998626709,40675,
11/8/2016,5/1/2017,1,48.1599998474121,48.3699989318848,47.4799995422363,20709,
11/8/2016,6/1/2017,1,48.5999984741211,48.8400001525879,47.9199981689453,41814,
11/8/2016,7/1/2017,1,48.9500007629395,49.2099990844727,48.2900009155273,14523,
11/8/2016,8/1/2017,1,49.2400016784668,49.4000015258789,48.5499992370606,9816,
11/8/2016,9/1/2017,1,49.4799995422363,49.6300010681152,48.8499984741211,7658,
11/8/2016,10/1/2017,1,49.7000007629395,49.8699989318848,49.0800018310547,1969,
11/8/2016,11/1/2017,1,49.9099998474121,50.0200004577637,49.4199981689453,1870,
11/8/2016,12/1/2017,1,50.1300010681152,50.3899993896484,49.4799995422363,30141,
11/8/2016,1/1/2018,1,50.2799987792969,50.3499984741211,50.0800018310547,867,
11/8/2016,2/1/2018,1,50.4300003051758,50.5,,861,
11/8/2016,3/1/2018,1,50.5699996948242,50.6399993896484,,1490,
11/8/2016,4/1/2018,1,50.7200012207031,50.7400016784668,,434,
11/8/2016,5/1/2018,1,50.8600006103516,50.8699989318848,,111,
11/8/2016,6/1/2018,1,51.0099983215332,51.060001373291,50.3600006103516,2766,
11/8/2016,7/1/2018,1,51.1199989318848,51.0200004577637,,32,
11/8/2016,8/1/2018,1,51.2299995422363,51.1800003051758,,0,
11/8/2016,9/1/2018,1,51.3499984741211,51.3600006103516,,236,
11/8/2016,10/1/2018,1,51.4900016784668,51.2599983215332,,5,
11/8/2016,11/1/2018,1,51.6300010681152,51.4000015258789,,124,
11/8/2016,12/1/2018,1,51.7900009155273,51.9900016784668,51.1199989318848,5667,
11/8/2016,1/1/2019,1,51.8600006103516,,,2,
11/8/2016,2/1/2019,1,51.939998626709,,,0,
11/8/2016,3/1/2019,1,52.0200004577637,,,0,
11/8/2016,4/1/2019,1,52.1100006103516,,,0,
11/8/2016,5/1/2019,1,52.2000007629395,,,0,
11/8/2016,6/1/2019,1,52.310001373291,52.1699981689453,,30,
11/8/2016,7/1/2019,1,52.3600006103516,,,0,
11/8/2016,8/1/2019,1,52.4300003051758,,,0,
11/8/2016,9/1/2019,1,52.5299987792969,,,0,
11/8/2016,10/1/2019,1,52.6500015258789,,,0,
11/8/2016,11/1/2019,1,52.7799987792969,,,0,
11/8/2016,12/1/2019,1,52.9300003051758,53.060001373291,52.3199996948242,610,
11/8/2016,1/1/2020,1,52.9900016784668,,,0,
11/8/2016,2/1/2020,1,53.060001373291,,,0,
11/8/2016,3/1/2020,1,53.1500015258789,,,0,
11/8/2016,4/1/2020,1,53.2599983215332,,,0,
11/8/2016,5/1/2020,1,53.3800010681152,,,0,
11/8/2016,6/1/2020,1,53.5200004577637,,,0,
11/8/2016,7/1/2020,1,53.5499992370606,,,0,
11/8/2016,8/1/2020,1,53.6100006103516,,,0,
11/8/2016,9/1/2020,1,53.689998626709,,,0,
11/8/2016,10/1/2020,1,53.7999992370605,,,0,
11/8/2016,11/1/2020,1,53.9300003051758,,,0,
11/8/2016,12/1/2020,1,54.0699996948242,,,105,
11/8/2016,1/1/2021,1,54.1199989318848,,,0,
11/8/2016,2/1/2021,1,54.1800003051758,,,0,
11/8/2016,3/1/2021,1,54.2599983215332,,,0,
11/8/2016,4/1/2021,1,54.3600006103516,,,0,
11/8/2016,5/1/2021,1,54.4799995422363,,,0,
11/8/2016,6/1/2021,1,54.6199989318848,,,0,
11/8/2016,7/1/2021,1,54.6199989318848,,,0,
11/8/2016,8/1/2021,1,54.6599998474121,,,0,
11/8/2016,9/1/2021,1,54.7299995422363,,,0,
11/8/2016,10/1/2021,1,54.8300018310547,,,0,
11/8/2016,11/1/2021,1,54.9599990844727,,,0,
11/8/2016,12/1/2021,1,55.1100006103516,54.9599990844727,,68,
11/8/2016,6/1/2022,1,55.5400009155273,,,0,
11/8/2016,12/1/2022,1,55.9500007629395,55.810001373291,55.810001373291,39,
11/8/2016,6/1/2023,1,56.3400001525879,,,0,
11/8/2016,12/1/2023,1,56.7099990844727,,,0,
11/8/2016,6/1/2024,1,56.8800010681152,,,0,
11/8/2016,12/1/2024,1,57.0400009155273,,,0,
11/8/2016,12/1/2016,3,1.44110000133514,1.45249998569489,1.42569994926453,51642,
11/8/2016,1/1/2017,3,1.46119999885559,1.47169995307922,1.44570004940033,35807,
11/8/2016,2/1/2017,3,1.47769999504089,1.4864000082016,1.46259999275208,16581,
11/8/2016,3/1/2017,3,1.48720002174377,1.49559998512268,1.47200000286102,11788,
11/8/2016,4/1/2017,3,1.48989999294281,1.49650001525879,1.47459995746613,6151,
11/8/2016,5/1/2017,3,1.49689996242523,1.50129997730255,1.48189997673035,3435,
11/8/2016,6/1/2017,3,1.50469994544983,1.51030004024506,1.48919999599457,7299,
11/8/2016,7/1/2017,3,1.51689994335175,1.52100002765656,1.50300002098084,612,
11/8/2016,8/1/2017,3,1.5304000377655,1.53120005130768,1.51719999313355,280,
11/8/2016,9/1/2017,3,1.54460000991821,1.54949998855591,1.53100001811981,200,
11/8/2016,10/1/2017,3,1.55780005455017,1.55719995498657,1.54540002346039,214,
11/8/2016,11/1/2017,3,1.56949996948242,1.56850004196167,1.55680000782013,131,
11/8/2016,12/1/2017,3,1.58029997348785,1.58580005168915,1.56620001792908,2761,
11/8/2016,1/1/2018,3,1.5916999578476,1.58010005950928,1.57980000972748,43,
11/8/2016,2/1/2018,3,1.59790003299713,1.58640003204346,1.58609998226166,6,
11/8/2016,3/1/2018,3,1.59949994087219,1.58840000629425,1.58840000629425,2,
11/8/2016,4/1/2018,3,1.59599995613098,,,0,
11/8/2016,5/1/2018,3,1.59599995613098,,,0,
11/8/2016,6/1/2018,3,1.59850001335144,1.59360003471375,1.58210003376007,22,
11/8/2016,7/1/2018,3,1.60699999332428,,,0,
11/8/2016,8/1/2018,3,1.61749994754791,,,0,
11/8/2016,9/1/2018,3,1.62899994850159,1.63250005245209,1.63250005245209,4,
11/8/2016,10/1/2018,3,1.63950002193451,,,0,
11/8/2016,11/1/2018,3,1.64900004863739,,,0,
11/8/2016,12/1/2018,3,1.65750002861023,1.64699995517731,1.64499998092651,77,
11/8/2016,1/1/2019,3,1.66750001907349,,,0,
11/8/2016,2/1/2019,3,1.67400002479553,,,0,
11/8/2016,3/1/2019,3,1.67599999904633,,,0,
11/8/2016,4/1/2019,3,1.67349994182587,,,0,
11/8/2016,5/1/2019,3,1.67850005626678,,,0,
11/8/2016,6/1/2019,3,1.68599998950958,,,0,
11/8/2016,7/1/2019,3,1.69599997997284,,,0,
11/8/2016,8/1/2019,3,1.70650005340576,,,0,
11/8/2016,9/1/2019,3,1.71749997138977,,,0,
11/8/2016,10/1/2019,3,1.72749996185303,,,0,
11/8/2016,11/1/2019,3,1.73549997806549,,,0,
11/8/2016,12/1/2019,3,1.74249994754791,,,0,
11/8/2016,1/1/2020,3,1.74950003623962,,,0,
11/8/2016,12/1/2016,4,1.3691999912262,1.3779000043869,1.35119998455048,66808,
11/8/2016,1/1/2017,4,1.36300003528595,1.37070000171661,1.34679996967316,53053,
11/8/2016,2/1/2017,4,1.37440001964569,1.38240003585815,1.35950005054474,17545,
11/8/2016,3/1/2017,4,1.39649999141693,1.40450000762939,1.38240003585815,12396,
11/8/2016,4/1/2017,4,1.5896999835968,1.59539997577667,1.57490003108978,7698,
11/8/2016,5/1/2017,4,1.60179996490479,1.60749995708466,1.58889997005463,6174,
11/8/2016,6/1/2017,4,1.60090005397797,1.60829997062683,1.58720004558563,5970,
11/8/2016,7/1/2017,4,1.59200000762939,1.59850001335144,1.58360004425049,2058,
11/8/2016,8/1/2017,4,1.57669997215271,1.58589994907379,1.57519996166229,1706,
11/8/2016,9/1/2017,4,1.55480003356934,1.55449998378754,1.55449998378754,2116,
11/8/2016,10/1/2017,4,1.43700003623962,,,2105,
11/8/2016,11/1/2017,4,1.41470003128052,,,1773,
11/8/2016,12/1/2017,4,1.40520000457764,1.40849995613098,1.38709998130798,3009,
11/8/2016,1/1/2018,4,1.40900003910065,,,44,
11/8/2016,2/1/2018,4,1.42499995231628,,1.41680002212524,0,
11/8/2016,3/1/2018,4,1.4485000371933,,,0,
11/8/2016,4/1/2018,4,1.64719998836517,,,0,
11/8/2016,5/1/2018,4,1.65719997882843,,,0,
11/8/2016,6/1/2018,4,1.65670001506805,,,0,
11/8/2016,7/1/2018,4,1.64419996738434,,,0,
11/8/2016,8/1/2018,4,1.62670004367828,,,0,
11/8/2016,9/1/2018,4,1.60150003433228,,,0,
11/8/2016,10/1/2018,4,1.46850001811981,,,0,
11/8/2016,11/1/2018,4,1.44099998474121,,,0,
11/8/2016,12/1/2018,4,1.42299997806549,1.42760002613068,,0,
11/8/2016,1/1/2019,4,1.42850005626678,,,0,
11/8/2016,2/1/2019,4,1.44350004196167,,,0,
11/8/2016,3/1/2019,4,1.46850001811981,,,0,
11/8/2016,4/1/2019,4,1.67630004882813,,,0,
11/8/2016,5/1/2019,4,1.68280005455017,,,0,
11/8/2016,6/1/2019,4,1.68029999732971,,,0,
11/8/2016,7/1/2019,4,1.66680002212524,,,0,
11/8/2016,8/1/2019,4,1.64629995822907,,,0,
11/8/2016,9/1/2019,4,1.62580001354218,,,0,
11/8/2016,10/1/2019,4,1.50680005550385,,,0,
11/8/2016,11/1/2019,4,1.48129999637604,,,0,
11/8/2016,12/1/2019,4,1.46580004692078,,,0,
11/8/2016,1/1/2020,4,1.4708000421524,,,0,
11/9/2016,12/1/2016,1,45.2700004577637,45.9500007629395,43.0699996948242,917220,
11/9/2016,1/1/2017,1,45.939998626709,46.5800018310547,43.75,390360,
11/9/2016,2/1/2017,1,46.6699981689453,47.2799987792969,44.4799995422363,130994,
11/9/2016,3/1/2017,1,47.4000015258789,47.9700012207031,45.2000007629395,94605,
11/9/2016,4/1/2017,1,48.0800018310547,48.5999984741211,45.9799995422363,52285,
11/9/2016,5/1/2017,1,48.6500015258789,49.1199989318848,46.4599990844727,29968,
11/9/2016,6/1/2017,1,49.0999984741211,49.5900001525879,46.9300003051758,64779,
11/9/2016,7/1/2017,1,49.4500007629395,49.9000015258789,47.4599990844727,18115,
11/9/2016,8/1/2017,1,49.7400016784668,50.0999984741211,47.5999984741211,10607,
11/9/2016,9/1/2017,1,49.9799995422363,50.2599983215332,48.560001373291,9386,
11/9/2016,10/1/2017,1,50.189998626709,50.4599990844727,49.1699981689453,4749,
11/9/2016,11/1/2017,1,50.4000015258789,50.6199989318848,49.3800010681152,4653,
11/9/2016,12/1/2017,1,50.6100006103516,51,48.5499992370606,50257,
11/9/2016,1/1/2018,1,50.75,50.5800018310547,49.2999992370605,1049,
11/9/2016,2/1/2018,1,50.9000015258789,51,49.5800018310547,182,
11/9/2016,3/1/2018,1,51.0499992370606,51.2400016784668,49.8400001525879,1039,
11/9/2016,4/1/2018,1,51.2000007629395,51.3300018310547,50.0099983215332,409,
11/9/2016,5/1/2018,1,51.3499984741211,51.4700012207031,50.1699981689453,693,
11/9/2016,6/1/2018,1,51.5099983215332,51.8400001525879,49.5900001525879,4103,
11/9/2016,7/1/2018,1,51.6199989318848,51.6199989318848,50.5999984741211,216,
11/9/2016,8/1/2018,1,51.7299995422363,51.7900009155273,50.6500015258789,20,
11/9/2016,9/1/2018,1,51.8600006103516,51.9199981689453,50.5699996948242,90,
11/9/2016,10/1/2018,1,52.0099983215332,52.2000007629395,51.3199996948242,23,
11/9/2016,11/1/2018,1,52.1599998474121,52.0099983215332,51.4700012207031,11,
11/9/2016,12/1/2018,1,52.3300018310547,52.689998626709,50.3600006103516,10855,
11/9/2016,1/1/2019,1,52.4099998474121,,,0,
11/9/2016,2/1/2019,1,52.5,,,0,
11/9/2016,3/1/2019,1,52.5800018310547,,,0,
11/9/2016,4/1/2019,1,52.6800003051758,,,0,
11/9/2016,5/1/2019,1,52.7799987792969,,,0,
11/9/2016,6/1/2019,1,52.9000015258789,52.8300018310547,51.5299987792969,80,
11/9/2016,7/1/2019,1,52.9599990844727,52.3899993896484,,0,
11/9/2016,8/1/2019,1,53.0400009155273,,,0,
11/9/2016,9/1/2019,1,53.1500015258789,,,0,
11/9/2016,10/1/2019,1,53.2700004577637,,,0,
11/9/2016,11/1/2019,1,53.4099998474121,,,0,
11/9/2016,12/1/2019,1,53.5699996948242,53.6500015258789,51.6199989318848,1278,
11/9/2016,1/1/2020,1,53.6399993896484,,,0,
11/9/2016,2/1/2020,1,53.7099990844727,,,0,
11/9/2016,3/1/2020,1,53.7999992370605,,,0,
11/9/2016,4/1/2020,1,53.9099998474121,,,0,
11/9/2016,5/1/2020,1,54.0400009155273,,,0,
11/9/2016,6/1/2020,1,54.1800003051758,,,0,
11/9/2016,7/1/2020,1,54.2099990844727,,,0,
11/9/2016,8/1/2020,1,54.2799987792969,,,0,
11/9/2016,9/1/2020,1,54.3699989318848,,,0,
11/9/2016,10/1/2020,1,54.4799995422363,,,0,
11/9/2016,11/1/2020,1,54.6100006103516,,,0,
11/9/2016,12/1/2020,1,54.7599983215332,55.0900001525879,52.8899993896484,347,
11/9/2016,1/1/2021,1,54.8199996948242,,,0,
11/9/2016,2/1/2021,1,54.8800010681152,,,0,
11/9/2016,3/1/2021,1,54.9599990844727,,,0,
11/9/2016,4/1/2021,1,55.060001373291,,,0,
11/9/2016,5/1/2021,1,55.1800003051758,,,0,
11/9/2016,6/1/2021,1,55.3199996948242,,,0,
11/9/2016,7/1/2021,1,55.3300018310547,,,0,
11/9/2016,8/1/2021,1,55.3699989318848,,,0,
11/9/2016,9/1/2021,1,55.439998626709,,,0,
11/9/2016,10/1/2021,1,55.5400009155273,,,0,
11/9/2016,11/1/2021,1,55.6699981689453,,,0,
11/9/2016,12/1/2021,1,55.8199996948242,55.4000015258789,55.0900001525879,0,
11/9/2016,6/1/2022,1,56.25,,,0,
11/9/2016,12/1/2022,1,56.6599998474121,56.0900001525879,,0,
11/9/2016,6/1/2023,1,57.0499992370606,,,0,
11/9/2016,12/1/2023,1,57.4199981689453,,,0,
11/9/2016,6/1/2024,1,57.5900001525879,,,0,
11/9/2016,12/1/2024,1,57.75,,,0,
11/9/2016,12/1/2016,3,1.44110000133514,1.45949995517731,1.40429997444153,61169,
11/9/2016,1/1/2017,3,1.46060001850128,1.47889995574951,1.4235999584198,40562,
11/9/2016,2/1/2017,3,1.47800004482269,1.49559998512268,1.44060003757477,22967,
11/9/2016,3/1/2017,3,1.48870003223419,1.50600004196167,1.45009994506836,19878,
11/9/2016,4/1/2017,3,1.49249994754791,1.50829994678497,1.46280002593994,8378,
11/9/2016,5/1/2017,3,1.50069999694824,1.51569998264313,1.46749997138977,6406,
11/9/2016,6/1/2017,3,1.50940001010895,1.52409994602203,1.46850001811981,10741,
11/9/2016,7/1/2017,3,1.52190005779266,1.53190004825592,1.49020004272461,1141,
11/9/2016,8/1/2017,3,1.5353000164032,1.54960000514984,1.50020003318787,717,
11/9/2016,9/1/2017,3,1.54939997196198,1.55840003490448,1.5333000421524,603,
11/9/2016,10/1/2017,3,1.56260001659393,1.56749999523163,1.54419994354248,274,
11/9/2016,11/1/2017,3,1.57449996471405,1.57509994506836,1.54499995708466,485,
11/9/2016,12/1/2017,3,1.58599996566772,1.59889996051788,1.54480004310608,2722,
11/9/2016,1/1/2018,3,1.5978000164032,1.61479997634888,1.56439995765686,62,
11/9/2016,2/1/2018,3,1.60420000553131,1.59800004959106,1.58179998397827,9,
11/9/2016,3/1/2018,3,1.60609996318817,,1.58910000324249,8,
11/9/2016,4/1/2018,3,1.60290002822876,1.59809994697571,1.58550000190735,7,
11/9/2016,5/1/2018,3,1.60319995880127,,1.59239995479584,3,
11/9/2016,6/1/2018,3,1.60599994659424,1.60660004615784,1.60660004615784,43,
11/9/2016,7/1/2018,3,1.61450004577637,,,2,
11/9/2016,8/1/2018,3,1.625,,,1,
11/9/2016,9/1/2018,3,1.63610005378723,1.62199997901917,1.60899996757507,1,
11/9/2016,10/1/2018,3,1.64619994163513,,,0,
11/9/2016,11/1/2018,3,1.65530002117157,,,1,
11/9/2016,12/1/2018,3,1.66340005397797,,,215,
11/9/2016,1/1/2019,3,1.67299997806549,,,1,
11/9/2016,2/1/2019,3,1.67949998378754,,,0,
11/9/2016,3/1/2019,3,1.68149995803833,,,0,
11/9/2016,4/1/2019,3,1.67900002002716,,,0,
11/9/2016,5/1/2019,3,1.68400001525879,,,0,
11/9/2016,6/1/2019,3,1.69149994850159,,,0,
11/9/2016,7/1/2019,3,1.70150005817413,,,0,
11/9/2016,8/1/2019,3,1.71200001239777,,,0,
11/9/2016,9/1/2019,3,1.72300004959106,,,0,
11/9/2016,10/1/2019,3,1.73300004005432,,,0,
11/9/2016,11/1/2019,3,1.74100005626678,,,0,
11/9/2016,12/1/2019,3,1.74800002574921,,,0,
11/9/2016,1/1/2020,3,1.75499999523163,,,0,
11/9/2016,12/1/2016,4,1.35720002651215,1.38320004940033,1.33329999446869,62924,
11/9/2016,1/1/2017,4,1.35010004043579,1.37450003623962,1.32369995117188,56554,
11/9/2016,2/1/2017,4,1.36119997501373,1.38540005683899,1.3342000246048,18409,
11/9/2016,3/1/2017,4,1.38339996337891,1.40659999847412,1.36220002174377,14635,
11/9/2016,4/1/2017,4,1.57910001277924,1.59599995613098,1.55460000038147,7203,
11/9/2016,5/1/2017,4,1.59130001068115,1.60899996757507,1.56780004501343,5777,
11/9/2016,6/1/2017,4,1.59029996395111,1.61189997196198,1.56359994411469,6992,
11/9/2016,7/1/2017,4,1.58120000362396,1.59839999675751,1.56299996376038,2449,
11/9/2016,8/1/2017,4,1.56599998474121,1.58029997348785,1.55900001525879,1058,
11/9/2016,9/1/2017,4,1.54410004615784,1.54579997062683,1.53559994697571,604,
11/9/2016,10/1/2017,4,1.4268000125885,1.42019999027252,1.42019999027252,544,
11/9/2016,11/1/2017,4,1.4050999879837,1.41380000114441,1.41340005397797,147,
11/9/2016,12/1/2017,4,1.39600002765656,1.41019999980927,1.37049996852875,898,
11/9/2016,1/1/2018,4,1.39979994297028,,1.38870000839233,11,
11/9/2016,2/1/2018,4,1.41630005836487,,1.39649999141693,0,
11/9/2016,3/1/2018,4,1.44029998779297,,1.43330001831055,64,
11/9/2016,4/1/2018,4,1.63979995250702,,1.63199996948242,65,
11/9/2016,5/1/2018,4,1.65079998970032,,1.64289999008179,1,
11/9/2016,6/1/2018,4,1.65059995651245,1.64390003681183,1.64390003681183,1,
11/9/2016,7/1/2018,4,1.6389000415802,1.65230000019074,1.64049994945526,1,
11/9/2016,8/1/2018,4,1.6224000453949,,,0,
11/9/2016,9/1/2018,4,1.59790003299713,,,0,
11/9/2016,10/1/2018,4,1.46589994430542,,,0,
11/9/2016,11/1/2018,4,1.43939995765686,,,0,
11/9/2016,12/1/2018,4,1.42239999771118,1.43099999427795,1.42610001564026,139,
11/9/2016,1/1/2019,4,1.42789995670319,,,0,
11/9/2016,2/1/2019,4,1.44289994239807,,,0,
11/9/2016,3/1/2019,4,1.4679000377655,,,15,
11/9/2016,4/1/2019,4,1.67569994926453,,,15,
11/9/2016,5/1/2019,4,1.68219995498657,,,0,
11/9/2016,6/1/2019,4,1.6797000169754,,,0,
11/9/2016,7/1/2019,4,1.66620004177094,,,0,
11/9/2016,8/1/2019,4,1.64569997787476,,,0,
11/9/2016,9/1/2019,4,1.62520003318787,,,0,
11/9/2016,10/1/2019,4,1.50619995594025,,,0,
11/9/2016,11/1/2019,4,1.48070001602173,,,0,
11/9/2016,12/1/2019,4,1.46519994735718,,,0,
11/9/2016,1/1/2020,4,1.47019994258881,,,0,
11/10/2016,12/1/2016,1,44.6599998474121,45.6399993896484,44.25,660149,
11/10/2016,1/1/2017,1,45.3600006103516,46.3699989318848,44.9599990844727,290784,
11/10/2016,2/1/2017,1,46.1199989318848,47.1399993896484,45.7299995422363,98121,
11/10/2016,3/1/2017,1,46.8800010681152,47.8899993896484,46.5,85886,
11/10/2016,4/1/2017,1,47.5900001525879,48.5499992370606,47.2099990844727,40049,
11/10/2016,5/1/2017,1,48.1800003051758,49.0999984741211,47.9599990844727,18254,
11/10/2016,6/1/2017,1,48.6500015258789,49.560001373291,48.2799987792969,32127,
11/10/2016,7/1/2017,1,49.0200004577637,49.7400016784668,48.8199996948242,8429,
11/10/2016,8/1/2017,1,49.3199996948242,50.1599998474121,49.1399993896484,6427,
11/10/2016,9/1/2017,1,49.560001373291,50.4000015258789,49.3800010681152,4866,
11/10/2016,10/1/2017,1,49.7700004577637,50.0900001525879,49.5900001525879,1903,
11/10/2016,11/1/2017,1,49.9799995422363,50.2700004577637,49.7700004577637,1999,
11/10/2016,12/1/2017,1,50.189998626709,51.0200004577637,49.8699989318848,22390,
11/10/2016,1/1/2018,1,50.3400001525879,,50.5800018310547,1010,
11/10/2016,2/1/2018,1,50.5,,50.3800010681152,108,
11/10/2016,3/1/2018,1,50.6599998474121,51,50.5,502,
11/10/2016,4/1/2018,1,50.8199996948242,,50.7099990844727,38,
11/10/2016,5/1/2018,1,50.9700012207031,,50.8899993896484,42,
11/10/2016,6/1/2018,1,51.1300010681152,51.8699989318848,50.8600006103516,1845,
11/10/2016,7/1/2018,1,51.25,,51.2200012207031,228,
11/10/2016,8/1/2018,1,51.3699989318848,,51.3600006103516,0,
11/10/2016,9/1/2018,1,51.5099983215332,,51.4599990844727,59,
11/10/2016,10/1/2018,1,51.6699981689453,,51.6599998474121,0,
11/10/2016,11/1/2018,1,51.8300018310547,,51.7799987792969,0,
11/10/2016,12/1/2018,1,52,52.689998626709,51.7200012207031,3372,
11/10/2016,1/1/2019,1,52.0800018310547,,,100,
11/10/2016,2/1/2019,1,52.1699981689453,,,0,
11/10/2016,3/1/2019,1,52.2599983215332,,,0,
11/10/2016,4/1/2019,1,52.3600006103516,,,0,
11/10/2016,5/1/2019,1,52.4700012207031,,,0,
11/10/2016,6/1/2019,1,52.5900001525879,,52.6800003051758,51,
11/10/2016,7/1/2019,1,52.6500015258789,,,0,
11/10/2016,8/1/2019,1,52.7299995422363,,,0,
11/10/2016,9/1/2019,1,52.8499984741211,,,0,
11/10/2016,10/1/2019,1,52.9799995422363,,,0,
11/10/2016,11/1/2019,1,53.1199989318848,,,0,
11/10/2016,12/1/2019,1,53.2799987792969,53.9700012207031,53.189998626709,443,
11/10/2016,1/1/2020,1,53.3600006103516,,,0,
11/10/2016,2/1/2020,1,53.439998626709,,,0,
11/10/2016,3/1/2020,1,53.5299987792969,,,0,
11/10/2016,4/1/2020,1,53.6399993896484,,,0,
11/10/2016,5/1/2020,1,53.7799987792969,,,0,
11/10/2016,6/1/2020,1,53.9199981689453,,,0,
11/10/2016,7/1/2020,1,53.9599990844727,,,0,
11/10/2016,8/1/2020,1,54.0400009155273,,,0,
11/10/2016,9/1/2020,1,54.1300010681152,,,0,
11/10/2016,10/1/2020,1,54.25,,,0,
11/10/2016,11/1/2020,1,54.3899993896484,,,0,
11/10/2016,12/1/2020,1,54.5400009155273,54.3400001525879,54.3199996948242,88,
11/10/2016,1/1/2021,1,54.6100006103516,,,0,
11/10/2016,2/1/2021,1,54.6800003051758,,,0,
11/10/2016,3/1/2021,1,54.7700004577637,,,0,
11/10/2016,4/1/2021,1,54.8800010681152,,,0,
11/10/2016,5/1/2021,1,55,,,0,
11/10/2016,6/1/2021,1,55.1500015258789,,,0,
11/10/2016,7/1/2021,1,55.1699981689453,,,0,
11/10/2016,8/1/2021,1,55.2200012207031,,,0,
11/10/2016,9/1/2021,1,55.2999992370606,,,0,
11/10/2016,10/1/2021,1,55.4099998474121,,,0,
11/10/2016,11/1/2021,1,55.5400009155273,,,0,
11/10/2016,12/1/2021,1,55.689998626709,,55.560001373291,6,
11/10/2016,6/1/2022,1,56.1699981689453,,,0,
11/10/2016,12/1/2022,1,56.6300010681152,,,3,
11/10/2016,6/1/2023,1,57.0200004577637,,,0,
11/10/2016,12/1/2023,1,57.3899993896484,,,0,
11/10/2016,6/1/2024,1,57.560001373291,,,0,
11/10/2016,12/1/2024,1,57.7200012207031,,,0,
11/10/2016,12/1/2016,3,1.43659996986389,1.45200002193451,1.42120003700256,51842,
11/10/2016,1/1/2017,3,1.45329999923706,1.47140002250671,1.4407000541687,36035,
11/10/2016,2/1/2017,3,1.46979999542236,1.48860001564026,1.45790004730225,20338,
11/10/2016,3/1/2017,3,1.48099994659424,1.49829995632172,1.46840000152588,14708,
11/10/2016,4/1/2017,3,1.48559999465942,1.49950003623962,1.47399997711182,6842,
11/10/2016,5/1/2017,3,1.4941999912262,1.5077999830246,1.48239994049072,5070,
11/10/2016,6/1/2017,3,1.50300002098084,1.51999998092651,1.49090003967285,10422,
11/10/2016,7/1/2017,3,1.51510000228882,1.52090001106262,1.5081000328064,1007,
11/10/2016,8/1/2017,3,1.52769994735718,1.53460001945496,1.51960003376007,796,
11/10/2016,9/1/2017,3,1.54149997234344,1.54789996147156,1.53450000286102,554,
11/10/2016,10/1/2017,3,1.55480003356934,1.56239998340607,1.54879999160767,353,
11/10/2016,11/1/2017,3,1.56710004806519,1.57449996471405,1.55949997901917,289,
11/10/2016,12/1/2017,3,1.57879996299744,1.59630000591278,1.56990003585815,2340,
11/10/2016,1/1/2018,3,1.59070003032684,,,15,
11/10/2016,2/1/2018,3,1.59700000286102,,,0,
11/10/2016,3/1/2018,3,1.59889996051788,,,0,
11/10/2016,4/1/2018,3,1.59570002555847,,,0,
11/10/2016,5/1/2018,3,1.59599995613098,,,0,
11/10/2016,6/1/2018,3,1.59879994392395,,,30,
11/10/2016,7/1/2018,3,1.60730004310608,,,0,
11/10/2016,8/1/2018,3,1.61779999732971,,,0,
11/10/2016,9/1/2018,3,1.62890005111694,1.63999998569489,1.63489997386932,6,
11/10/2016,10/1/2018,3,1.63900005817413,,,0,
11/10/2016,11/1/2018,3,1.64810001850128,,,0,
11/10/2016,12/1/2018,3,1.65620005130768,1.6525000333786,1.6525000333786,22,
11/10/2016,1/1/2019,3,1.66569995880127,,,0,
11/10/2016,2/1/2019,3,1.67170000076294,,,0,
11/10/2016,3/1/2019,3,1.67320001125336,,,0,
11/10/2016,4/1/2019,3,1.67019999027252,,,0,
11/10/2016,5/1/2019,3,1.67519998550415,,,0,
11/10/2016,6/1/2019,3,1.68270003795624,,,1,
11/10/2016,7/1/2019,3,1.69270002841949,,,0,
11/10/2016,8/1/2019,3,1.70319998264313,,,0,
11/10/2016,9/1/2019,3,1.71420001983643,,,0,
11/10/2016,10/1/2019,3,1.72370004653931,,,0,
11/10/2016,11/1/2019,3,1.7311999797821,,,0,
11/10/2016,12/1/2019,3,1.73769998550415,,,0,
11/10/2016,1/1/2020,3,1.74469995498657,,,0,
11/10/2016,12/1/2016,4,1.33770000934601,1.37559998035431,1.33229994773865,60416,
11/10/2016,1/1/2017,4,1.33640003204346,1.36860001087189,1.3289999961853,50689,
11/10/2016,2/1/2017,4,1.34899997711182,1.37829995155334,1.34130001068115,14448,
11/10/2016,3/1/2017,4,1.37119996547699,1.40009999275208,1.36580002307892,10081,
11/10/2016,4/1/2017,4,1.56889998912811,1.59420001506805,1.56210005283356,7500,
11/10/2016,5/1/2017,4,1.58109998703003,1.60590004920959,1.57560002803803,4715,
11/10/2016,6/1/2017,4,1.58000004291534,1.60450005531311,1.5731999874115,5155,
11/10/2016,7/1/2017,4,1.57089996337891,1.59039998054504,1.56879997253418,1863,
11/10/2016,8/1/2017,4,1.55599999427795,1.56980001926422,1.55340003967285,1068,
11/10/2016,9/1/2017,4,1.53439998626709,1.54200005531311,1.53939998149872,816,
11/10/2016,10/1/2017,4,1.41709995269775,1.42900002002716,1.41519999504089,687,
11/10/2016,11/1/2017,4,1.39499998092651,1.4025000333786,1.39869999885559,484,
11/10/2016,12/1/2017,4,1.38559997081757,1.40649998188019,1.37810003757477,1674,
11/10/2016,1/1/2018,4,1.38940000534058,,,3,
11/10/2016,2/1/2018,4,1.40590000152588,,1.40799999237061,1,
11/10/2016,3/1/2018,4,1.43040001392365,,,0,
11/10/2016,4/1/2018,4,1.63039994239807,,,0,
11/10/2016,5/1/2018,4,1.64170002937317,,,0,
11/10/2016,6/1/2018,4,1.6414999961853,,,0,
11/10/2016,7/1/2018,4,1.62979996204376,,,0,
11/10/2016,8/1/2018,4,1.61329996585846,,,0,
11/10/2016,9/1/2018,4,1.58879995346069,,,0,
11/10/2016,10/1/2018,4,1.45729994773865,,,0,
11/10/2016,11/1/2018,4,1.43130004405975,,,0,
11/10/2016,12/1/2018,4,1.41460001468658,,,0,
11/10/2016,1/1/2019,4,1.42009997367859,,,0,
11/10/2016,2/1/2019,4,1.43509995937347,,,0,
11/10/2016,3/1/2019,4,1.46010005474091,,,0,
11/10/2016,4/1/2019,4,1.66789996623993,,,0,
11/10/2016,5/1/2019,4,1.67439997196198,,,0,
11/10/2016,6/1/2019,4,1.67190003395081,,,0,
11/10/2016,7/1/2019,4,1.65840005874634,,,0,
11/10/2016,8/1/2019,4,1.63789999485016,,,0,
11/10/2016,9/1/2019,4,1.61740005016327,,,0,
11/10/2016,10/1/2019,4,1.49839997291565,,,0,
11/10/2016,11/1/2019,4,1.47290003299713,,,0,
11/10/2016,12/1/2019,4,1.45739996433258,,,0,
11/10/2016,1/1/2020,4,1.46239995956421,,,0,
11/11/2016,12/1/2016,1,43.4099998474121,44.6300010681152,43.0299987792969,616195,
11/11/2016,1/1/2017,1,44.1500015258789,45.3300018310547,43.7299995422363,283928,
11/11/2016,2/1/2017,1,44.9199981689453,46.0699996948242,44.4900016784668,68949,
11/11/2016,3/1/2017,1,45.6800003051758,46.8199996948242,45.25,57363,
11/11/2016,4/1/2017,1,46.3800010681152,47.5099983215332,45.9900016784668,27839,
11/11/2016,5/1/2017,1,46.9700012207031,48.060001373291,46.6500015258789,20275,
11/11/2016,6/1/2017,1,47.4300003051758,48.5699996948242,47,35760,
11/11/2016,7/1/2017,1,47.7799987792969,48.8699989318848,47.5,16302,
11/11/2016,8/1/2017,1,48.060001373291,49.2099990844727,47.7700004577637,10790,
11/11/2016,9/1/2017,1,48.2900009155273,48.7099990844727,47.9599990844727,10030,
11/11/2016,10/1/2017,1,48.5,48.9300003051758,48.2299995422363,3168,
11/11/2016,11/1/2017,1,48.7000007629395,49.8300018310547,48.5400009155273,3256,
11/11/2016,12/1/2017,1,48.9099998474121,50.1199989318848,48.5900001525879,36932,
11/11/2016,1/1/2018,1,49.060001373291,,49.0999984741211,3240,
11/11/2016,2/1/2018,1,49.2299995422363,,49.0800018310547,317,
11/11/2016,3/1/2018,1,49.4000015258789,,49.2999992370605,2036,
11/11/2016,4/1/2018,1,49.5699996948242,,49.4599990844727,101,
11/11/2016,5/1/2018,1,49.7400016784668,,49.6300010681152,174,
11/11/2016,6/1/2018,1,49.9099998474121,50.8400001525879,49.6599998474121,6568,
11/11/2016,7/1/2018,1,50.0400009155274,,49.9300003051758,5,
11/11/2016,8/1/2018,1,50.1699981689453,,50.060001373291,2,
11/11/2016,9/1/2018,1,50.310001373291,,50.2599983215332,81,
11/11/2016,10/1/2018,1,50.4799995422363,,50.3699989318848,33,
11/11/2016,11/1/2018,1,50.6399993896484,,50.5299987792969,0,
11/11/2016,12/1/2018,1,50.810001373291,51.9500007629395,50.4900016784668,8283,
11/11/2016,1/1/2019,1,50.8899993896484,,,0,
11/11/2016,2/1/2019,1,50.9900016784668,,,0,
11/11/2016,3/1/2019,1,51.0900001525879,,,0,
11/11/2016,4/1/2019,1,51.189998626709,,,0,
11/11/2016,5/1/2019,1,51.310001373291,,,0,
11/11/2016,6/1/2019,1,51.439998626709,,51.4799995422363,79,
11/11/2016,7/1/2019,1,51.5099983215332,,,0,
11/11/2016,8/1/2019,1,51.5999984741211,,,0,
11/11/2016,9/1/2019,1,51.7299995422363,,,0,
11/11/2016,10/1/2019,1,51.8699989318848,,,0,
11/11/2016,11/1/2019,1,52.0200004577637,,,0,
11/11/2016,12/1/2019,1,52.189998626709,52.5900001525879,51.6199989318848,613,
11/11/2016,1/1/2020,1,52.2700004577637,,,0,
11/11/2016,2/1/2020,1,52.3600006103516,,,0,
11/11/2016,3/1/2020,1,52.4599990844727,,,0,
11/11/2016,4/1/2020,1,52.5800018310547,,,0,
11/11/2016,5/1/2020,1,52.7200012207031,,,0,
11/11/2016,6/1/2020,1,52.8699989318848,,,0,
11/11/2016,7/1/2020,1,52.9199981689453,,,0,
11/11/2016,8/1/2020,1,53,,,0,
11/11/2016,9/1/2020,1,53.0999984741211,,,0,
11/11/2016,10/1/2020,1,53.2299995422363,,,0,
11/11/2016,11/1/2020,1,53.3699989318848,,,0,
11/11/2016,12/1/2020,1,53.5299987792969,54,53.5,226,
11/11/2016,1/1/2021,1,53.5999984741211,,,0,
11/11/2016,2/1/2021,1,53.6800003051758,,,0,
11/11/2016,3/1/2021,1,53.7700004577637,,,0,
11/11/2016,4/1/2021,1,53.8800010681152,,,0,
11/11/2016,5/1/2021,1,54.0099983215332,,,0,
11/11/2016,6/1/2021,1,54.1599998474121,,,0,
11/11/2016,7/1/2021,1,54.1800003051758,,,0,
11/11/2016,8/1/2021,1,54.2400016784668,,,0,
11/11/2016,9/1/2021,1,54.3199996948242,,,0,
11/11/2016,10/1/2021,1,54.4300003051758,,,0,
11/11/2016,11/1/2021,1,54.560001373291,,,0,
11/11/2016,12/1/2021,1,54.7200012207031,,54.7799987792969,11,
11/11/2016,6/1/2022,1,55.2000007629395,,,0,
11/11/2016,12/1/2022,1,55.6599998474121,,56.4199981689453,0,
11/11/2016,6/1/2023,1,56.0499992370606,,,0,
11/11/2016,12/1/2023,1,56.4199981689453,,,0,
11/11/2016,6/1/2024,1,56.5900001525879,,,0,
11/11/2016,12/1/2024,1,56.75,,,0,
11/11/2016,12/1/2016,3,1.40120005607605,1.43519997596741,1.38740003108978,56195,
11/11/2016,1/1/2017,3,1.41750001907349,1.45150005817413,1.4054000377655,34082,
11/11/2016,2/1/2017,3,1.43379998207092,1.46749997138977,1.42209994792938,18985,
11/11/2016,3/1/2017,3,1.44519996643066,1.47780001163483,1.43359994888306,14200,
11/11/2016,4/1/2017,3,1.44969999790192,1.47010004520416,1.43970000743866,6483,
11/11/2016,5/1/2017,3,1.45829999446869,1.47469997406006,1.45099997520447,4187,
11/11/2016,6/1/2017,3,1.46749997138977,1.50059998035431,1.45749998092651,6313,
11/11/2016,7/1/2017,3,1.47959995269775,1.49140000343323,1.47239995002747,1462,
11/11/2016,8/1/2017,3,1.4922000169754,1.50370001792908,1.48360002040863,1067,
11/11/2016,9/1/2017,3,1.50629997253418,1.5184999704361,1.50090003013611,566,
11/11/2016,10/1/2017,3,1.51999998092651,1.51709997653961,1.51520001888275,283,
11/11/2016,11/1/2017,3,1.53269994258881,1.54320001602173,1.52699995040894,324,
11/11/2016,12/1/2017,3,1.54480004310608,1.56669998168945,1.53659999370575,2032,
11/11/2016,1/1/2018,3,1.557000041008,1.55999994277954,1.55369997024536,35,
11/11/2016,2/1/2018,3,1.56359994411469,,1.5764000415802,8,
11/11/2016,3/1/2018,3,1.56579995155334,1.58449995517731,1.58019995689392,14,
11/11/2016,4/1/2018,3,1.56289994716644,,1.57389998435974,9,
11/11/2016,5/1/2018,3,1.56309998035431,,1.57889997959137,0,
11/11/2016,6/1/2018,3,1.56579995155334,1.56809997558594,1.5621999502182,163,
11/11/2016,7/1/2018,3,1.57430005073547,1.58500003814697,1.58500003814697,6,
11/11/2016,8/1/2018,3,1.58480000495911,1.59500002861023,1.58829998970032,5,
11/11/2016,9/1/2018,3,1.59590005874634,1.59700000286102,1.59700000286102,7,
11/11/2016,10/1/2018,3,1.60599994659424,1.6172000169754,1.6172000169754,1,
11/11/2016,11/1/2018,3,1.61500000953674,,1.63970005512238,0,
11/11/2016,12/1/2018,3,1.62300002574921,1.63909995555878,1.62170004844666,325,
11/11/2016,1/1/2019,3,1.63250005245209,,,0,
11/11/2016,2/1/2019,3,1.63849997520447,,,0,
11/11/2016,3/1/2019,3,1.64049994945526,,,0,
11/11/2016,4/1/2019,3,1.63750004768372,,,0,
11/11/2016,5/1/2019,3,1.64300000667572,,,0,
11/11/2016,6/1/2019,3,1.65050005912781,,,0,
11/11/2016,7/1/2019,3,1.66050004959106,,,0,
11/11/2016,8/1/2019,3,1.6710000038147,,,0,
11/11/2016,9/1/2019,3,1.682000041008,,,0,
11/11/2016,10/1/2019,3,1.69149994850159,,,0,
11/11/2016,11/1/2019,3,1.69900000095367,,,0,
11/11/2016,12/1/2019,3,1.70550000667572,,,50,
11/11/2016,1/1/2020,3,1.71249997615814,,,0,
11/11/2016,12/1/2016,4,1.30529999732971,1.35000002384186,1.29610002040863,59339,
11/11/2016,1/1/2017,4,1.30770003795624,1.34519994258881,1.29830002784729,48796,
11/11/2016,2/1/2017,4,1.32050001621246,1.355299949646,1.31070005893707,17462,
11/11/2016,3/1/2017,4,1.34319996833801,1.37569999694824,1.33410000801086,11242,
11/11/2016,4/1/2017,4,1.54219996929169,1.5686000585556,1.53340005874634,6471,
11/11/2016,5/1/2017,4,1.55420005321503,1.58070003986359,1.54719996452332,4652,
11/11/2016,6/1/2017,4,1.55280005931854,1.58169996738434,1.54470002651215,5795,
11/11/2016,7/1/2017,4,1.54289996623993,1.56180000305176,1.53999996185303,2089,
11/11/2016,8/1/2017,4,1.52760004997253,1.5566999912262,1.5246000289917,1440,
11/11/2016,9/1/2017,4,1.50600004196167,1.51119995117188,1.50539994239807,751,
11/11/2016,10/1/2017,4,1.38769996166229,1.39069998264313,1.38709998130798,623,
11/11/2016,11/1/2017,4,1.36450004577637,1.37100005149841,1.37100005149841,752,
11/11/2016,12/1/2017,4,1.35430002212524,1.37960004806519,1.34730005264282,1364,
11/11/2016,1/1/2018,4,1.35860002040863,,1.36880004405975,42,
11/11/2016,2/1/2018,4,1.37510001659393,,1.37639999389648,0,
11/11/2016,3/1/2018,4,1.3996000289917,,1.4132000207901,0,
11/11/2016,4/1/2018,4,1.59949994087219,,1.61329996585846,0,
11/11/2016,5/1/2018,4,1.61080002784729,,1.625,0,
11/11/2016,6/1/2018,4,1.61059999465942,,1.62609994411469,0,
11/11/2016,7/1/2018,4,1.59889996051788,,1.62230002880096,0,
11/11/2016,8/1/2018,4,1.58239996433258,,1.60920000076294,0,
11/11/2016,9/1/2018,4,1.55789995193481,,1.58840000629425,0,
11/11/2016,10/1/2018,4,1.42639994621277,,,0,
11/11/2016,11/1/2018,4,1.40040004253387,,,0,
11/11/2016,12/1/2018,4,1.38370001316071,1.38730001449585,1.38730001449585,1,
11/11/2016,1/1/2019,4,1.38919997215271,,,0,
11/11/2016,2/1/2019,4,1.4041999578476,,,0,
11/11/2016,3/1/2019,4,1.42920005321503,,,0,
11/11/2016,4/1/2019,4,1.63699996471405,,,0,
11/11/2016,5/1/2019,4,1.6434999704361,,,0,
11/11/2016,6/1/2019,4,1.64100003242493,,,0,
11/11/2016,7/1/2019,4,1.62750005722046,,,0,
11/11/2016,8/1/2019,4,1.60699999332428,,,0,
11/11/2016,9/1/2019,4,1.58650004863739,,,0,
11/11/2016,10/1/2019,4,1.46749997138977,,,0,
11/11/2016,11/1/2019,4,1.44200003147125,,,0,
11/11/2016,12/1/2019,4,1.4264999628067,,,0,
11/11/2016,1/1/2020,4,1.43149995803833,,,0,
11/14/2016,12/1/2016,1,43.3199996948242,43.810001373291,42.2000007629395,689622,
11/14/2016,1/1/2017,1,43.939998626709,44.3899993896484,42.9500007629395,371406,
11/14/2016,2/1/2017,1,44.6500015258789,45.1300010681152,43.7299995422363,103432,
11/14/2016,3/1/2017,1,45.3499984741211,45.8800010681152,44.4900016784668,79207,
11/14/2016,4/1/2017,1,45.9799995422363,46.5499992370606,45.1800003051758,45922,
11/14/2016,5/1/2017,1,46.5200004577637,47.1300010681152,45.7700004577637,20062,
11/14/2016,6/1/2017,1,46.9500007629395,47.5999984741211,46.25,42617,
11/14/2016,7/1/2017,1,47.2700004577637,47.939998626709,46.6500015258789,12539,
11/14/2016,8/1/2017,1,47.5299987792969,48.1199989318848,46.9500007629395,6471,
11/14/2016,9/1/2017,1,47.75,48.25,47.2000007629395,8629,
11/14/2016,10/1/2017,1,47.9500007629395,48.6500015258789,47.5400009155274,3386,
11/14/2016,11/1/2017,1,48.1500015258789,48.7400016784668,47.7400016784668,3082,
11/14/2016,12/1/2017,1,48.3600006103516,49.1100006103516,47.810001373291,33700,
11/14/2016,1/1/2018,1,48.5099983215332,,48.2099990844727,3242,
11/14/2016,2/1/2018,1,48.6699981689453,,48.3699989318848,600,
11/14/2016,3/1/2018,1,48.8300018310547,49.2999992370605,48.4799995422363,634,
11/14/2016,4/1/2018,1,48.9900016784668,,48.7200012207031,106,
11/14/2016,5/1/2018,1,49.1500015258789,,48.8899993896484,56,
11/14/2016,6/1/2018,1,49.310001373291,49.9799995422363,48.9000015258789,2550,
11/14/2016,7/1/2018,1,49.439998626709,,49.310001373291,41,
11/14/2016,8/1/2018,1,49.560001373291,,49.3899993896484,41,
11/14/2016,9/1/2018,1,49.689998626709,,49.5900001525879,31,
11/14/2016,10/1/2018,1,49.8499984741211,,49.810001373291,8,
11/14/2016,11/1/2018,1,50,,49.9700012207031,8,
11/14/2016,12/1/2018,1,50.1599998474121,50.939998626709,49.7999992370606,7057,
11/14/2016,1/1/2019,1,50.2400016784668,,,6,
11/14/2016,2/1/2019,1,50.3400001525879,,,0,
11/14/2016,3/1/2019,1,50.439998626709,,,0,
11/14/2016,4/1/2019,1,50.5400009155273,,,0,
11/14/2016,5/1/2019,1,50.6500015258789,,,0,
11/14/2016,6/1/2019,1,50.7799987792969,,50.8300018310547,69,
11/14/2016,7/1/2019,1,50.8499984741211,,,0,
11/14/2016,8/1/2019,1,50.939998626709,,,0,
11/14/2016,9/1/2019,1,51.0699996948242,,,0,
11/14/2016,10/1/2019,1,51.2099990844727,,,0,
11/14/2016,11/1/2019,1,51.3600006103516,,,0,
11/14/2016,12/1/2019,1,51.5299987792969,52.3300018310547,51.439998626709,576,
11/14/2016,1/1/2020,1,51.6100006103516,,,0,
11/14/2016,2/1/2020,1,51.7000007629395,,,0,
11/14/2016,3/1/2020,1,51.7999992370605,,,0,
11/14/2016,4/1/2020,1,51.9300003051758,,,0,
11/14/2016,5/1/2020,1,52.0800018310547,,,0,
11/14/2016,6/1/2020,1,52.2299995422363,,,0,
11/14/2016,7/1/2020,1,52.2799987792969,,,0,
11/14/2016,8/1/2020,1,52.3600006103516,,,0,
11/14/2016,9/1/2020,1,52.4700012207031,,,0,
11/14/2016,10/1/2020,1,52.5999984741211,,,0,
11/14/2016,11/1/2020,1,52.75,,,0,
11/14/2016,12/1/2020,1,52.9099998474121,53.0299987792969,52.7900009155273,120,
11/14/2016,1/1/2021,1,52.9799995422363,,,0,
11/14/2016,2/1/2021,1,53.060001373291,,,0,
11/14/2016,3/1/2021,1,53.1599998474121,,,0,
11/14/2016,4/1/2021,1,53.2799987792969,,,0,
11/14/2016,5/1/2021,1,53.4099998474121,,,0,
11/14/2016,6/1/2021,1,53.560001373291,,,0,
11/14/2016,7/1/2021,1,53.5800018310547,,,0,
11/14/2016,8/1/2021,1,53.6399993896484,,,0,
11/14/2016,9/1/2021,1,53.7299995422363,,,0,
11/14/2016,10/1/2021,1,53.8499984741211,,,0,
11/14/2016,11/1/2021,1,53.9900016784668,,,0,
11/14/2016,12/1/2021,1,54.1500015258789,,,47,
11/14/2016,6/1/2022,1,54.6500015258789,,,0,
11/14/2016,12/1/2022,1,55.1399993896484,,,10,
11/14/2016,6/1/2023,1,55.5299987792969,,,0,
11/14/2016,12/1/2023,1,55.9000015258789,,,0,
11/14/2016,6/1/2024,1,56.0699996948242,,,0,
11/14/2016,12/1/2024,1,56.2299995422363,,,0,
11/14/2016,12/1/2016,3,1.38549995422363,1.40409994125366,1.37370002269745,47515,
11/14/2016,1/1/2017,3,1.40059995651245,1.42009997367859,1.3889000415802,26983,
11/14/2016,2/1/2017,3,1.41559994220734,1.43620002269745,1.40429997444153,14588,
11/14/2016,3/1/2017,3,1.42599999904633,1.44749999046326,1.41449999809265,11295,
11/14/2016,4/1/2017,3,1.4297000169754,1.45130002498627,1.4186999797821,4252,
11/14/2016,5/1/2017,3,1.43830001354218,1.45679998397827,1.42780005931854,2471,
11/14/2016,6/1/2017,3,1.44790005683899,1.46860003471375,1.43649995326996,6115,
11/14/2016,7/1/2017,3,1.46060001850128,1.47090005874634,1.44980001449585,902,
11/14/2016,8/1/2017,3,1.47370004653931,1.48409998416901,1.46300005912781,938,
11/14/2016,9/1/2017,3,1.48829996585846,1.49950003623962,1.47749996185303,960,
11/14/2016,10/1/2017,3,1.50240004062653,1.51339995861053,1.49279999732971,874,
11/14/2016,11/1/2017,3,1.51530003547668,1.52649998664856,1.50650000572205,1548,
11/14/2016,12/1/2017,3,1.52760004997253,1.54799997806549,1.5161999464035,4609,
11/14/2016,1/1/2018,3,1.53989994525909,1.56120002269745,1.54499995708466,102,
11/14/2016,2/1/2018,3,1.54659998416901,1.5686000585556,1.54999995231628,35,
11/14/2016,3/1/2018,3,1.5489000082016,1.57179999351501,1.55299997329712,29,
11/14/2016,4/1/2018,3,1.5460000038147,1.57079994678497,1.55099999904633,18,
11/14/2016,5/1/2018,3,1.5463000535965,1.57179999351501,1.56009995937347,7,
11/14/2016,6/1/2018,3,1.54910004138947,1.56060004234314,1.54390001296997,77,
11/14/2016,7/1/2018,3,1.55809998512268,,1.57089996337891,0,
11/14/2016,8/1/2018,3,1.56910002231598,,1.58239996433258,0,
11/14/2016,9/1/2018,3,1.58060002326965,,,0,
11/14/2016,10/1/2018,3,1.59109997749329,,,0,
11/14/2016,11/1/2018,3,1.60060000419617,,,0,
11/14/2016,12/1/2018,3,1.60909998416901,1.61549997329712,1.60080003738403,127,
11/14/2016,1/1/2019,3,1.61860001087189,,,0,
11/14/2016,2/1/2019,3,1.62460005283356,,,0,
11/14/2016,3/1/2019,3,1.62660002708435,,,0,
11/14/2016,4/1/2019,3,1.62360000610352,,,0,
11/14/2016,5/1/2019,3,1.62909996509552,1.64499998092651,1.64499998092651,1,
11/14/2016,6/1/2019,3,1.63660001754761,1.64999997615814,1.64999997615814,7,
11/14/2016,7/1/2019,3,1.64660000801086,1.6599999666214,1.6599999666214,1,
11/14/2016,8/1/2019,3,1.6570999622345,1.66999995708466,1.66999995708466,1,
11/14/2016,9/1/2019,3,1.6680999994278,1.67999994754791,1.67999994754791,1,
11/14/2016,10/1/2019,3,1.67760002613068,1.68499994277954,1.68499994277954,1,
11/14/2016,11/1/2019,3,1.68509995937347,,,0,
11/14/2016,12/1/2019,3,1.69159996509552,,,0,
11/14/2016,1/1/2020,3,1.69860005378723,,,0,
11/14/2016,12/1/2016,4,1.27779996395111,1.30569994449615,1.26810002326965,47020,
11/14/2016,1/1/2017,4,1.28390002250671,1.30799996852875,1.27300000190735,40829,
11/14/2016,2/1/2017,4,1.29680001735687,1.32019996643066,1.28649997711182,15349,
11/14/2016,3/1/2017,4,1.32050001621246,1.34249997138977,1.31029999256134,9005,
11/14/2016,4/1/2017,4,1.52090001106262,1.54100000858307,1.5106999874115,4926,
11/14/2016,5/1/2017,4,1.53410005569458,1.55060005187988,1.52369999885559,2121,
11/14/2016,6/1/2017,4,1.53369998931885,1.55190002918243,1.52330005168915,3060,
11/14/2016,7/1/2017,4,1.52470004558563,1.53519999980927,1.51470005512238,571,
11/14/2016,8/1/2017,4,1.51010000705719,1.51779997348785,1.50039994716644,440,
11/14/2016,9/1/2017,4,1.48880004882813,1.49960005283356,1.47839999198914,478,
11/14/2016,10/1/2017,4,1.37100005149841,1.36150002479553,1.36150002479553,439,
11/14/2016,11/1/2017,4,1.34790003299713,,,260,
11/14/2016,12/1/2017,4,1.33780002593994,1.35790002346039,1.32620000839233,1138,
11/14/2016,1/1/2018,4,1.34210002422333,,1.34860002994537,17,
11/14/2016,2/1/2018,4,1.35860002040863,,1.35679996013641,0,
11/14/2016,3/1/2018,4,1.3831000328064,,1.3934999704361,65,
11/14/2016,4/1/2018,4,1.58299994468689,,1.59500002861023,65,
11/14/2016,5/1/2018,4,1.59430003166199,,1.60699999332428,0,
11/14/2016,6/1/2018,4,1.59409999847412,1.57749998569489,1.57749998569489,29,
11/14/2016,7/1/2018,4,1.58239996433258,,1.59379994869232,0,
11/14/2016,8/1/2018,4,1.56589996814728,,1.58000004291534,0,
11/14/2016,9/1/2018,4,1.54139995574951,,,0,
11/14/2016,10/1/2018,4,1.40989995002747,,,0,
11/14/2016,11/1/2018,4,1.38390004634857,,,0,
11/14/2016,12/1/2018,4,1.3672000169754,,,0,
11/14/2016,1/1/2019,4,1.37269997596741,,,0,
11/14/2016,2/1/2019,4,1.38769996166229,,,0,
11/14/2016,3/1/2019,4,1.41270005702972,,,0,
11/14/2016,4/1/2019,4,1.62049996852875,,,0,
11/14/2016,5/1/2019,4,1.62699997425079,,,0,
11/14/2016,6/1/2019,4,1.62450003623962,,,0,
11/14/2016,7/1/2019,4,1.61099994182587,,,0,
11/14/2016,8/1/2019,4,1.59049999713898,,,0,
11/14/2016,9/1/2019,4,1.57000005245209,,,0,
11/14/2016,10/1/2019,4,1.45099997520447,,,0,
11/14/2016,11/1/2019,4,1.42550003528595,,,0,
11/14/2016,12/1/2019,4,1.4099999666214,,,0,
11/14/2016,1/1/2020,4,1.41499996185303,,,0,
11/15/2016,12/1/2016,1,45.810001373291,46.0900001525879,43.5499992370606,688262,
11/15/2016,1/1/2017,1,46.3899993896484,46.7000007629395,44.1399993896484,393367,
11/15/2016,2/1/2017,1,47.060001373291,47.3800010681152,44.8400001525879,100830,
11/15/2016,3/1/2017,1,47.7099990844727,48.0400009155273,45.5400009155273,68471,
11/15/2016,4/1/2017,1,48.2900009155273,48.6300010681152,46.2900009155274,36822,
11/15/2016,5/1/2017,1,48.7900009155274,49.0400009155273,46.810001373291,18160,
11/15/2016,6/1/2017,1,49.1699981689453,49.5299987792969,47.2299995422363,43025,
11/15/2016,7/1/2017,1,49.4500007629395,49.6300010681152,47.5800018310547,3736,
11/15/2016,8/1/2017,1,49.6599998474121,49.9500007629395,48.0999984741211,3270,
11/15/2016,9/1/2017,1,49.8400001525879,50.0200004577637,48.7799987792969,5329,
11/15/2016,10/1/2017,1,50,50.189998626709,48.5999984741211,4081,
11/15/2016,11/1/2017,1,50.1699981689453,50.3400001525879,48.9000015258789,6097,
11/15/2016,12/1/2017,1,50.3499984741211,50.7200012207031,48.6199989318848,36719,
11/15/2016,1/1/2018,1,50.4700012207031,50.2900009155273,,901,
11/15/2016,2/1/2018,1,50.5900001525879,50.3600006103516,,362,
11/15/2016,3/1/2018,1,50.7099990844727,50.9300003051758,,749,
11/15/2016,4/1/2018,1,50.8300018310547,50.3699989318848,,63,
11/15/2016,5/1/2018,1,50.9500007629395,51.1100006103516,,69,
11/15/2016,6/1/2018,1,51.0800018310547,51.2700004577637,49.6500015258789,2971,
11/15/2016,7/1/2018,1,51.1699981689453,50.6300010681152,,120,
11/15/2016,8/1/2018,1,51.2599983215332,50.7799987792969,,75,
11/15/2016,9/1/2018,1,51.3699989318848,51.189998626709,,299,
11/15/2016,10/1/2018,1,51.4900016784668,51.6199989318848,,166,
11/15/2016,11/1/2018,1,51.6100006103516,51.7400016784668,,128,
11/15/2016,12/1/2018,1,51.75,52.1399993896484,50.4500007629395,9489,
11/15/2016,1/1/2019,1,51.810001373291,,,132,
11/15/2016,2/1/2019,1,51.8800010681152,,,0,
11/15/2016,3/1/2019,1,51.9500007629395,,,0,
11/15/2016,4/1/2019,1,52.0200004577637,,,0,
11/15/2016,5/1/2019,1,52.0999984741211,,,0,
11/15/2016,6/1/2019,1,52.2000007629395,52.1399993896484,,282,
11/15/2016,7/1/2019,1,52.2400016784668,,,0,
11/15/2016,8/1/2019,1,52.310001373291,,,0,
11/15/2016,9/1/2019,1,52.4099998474121,,,0,
11/15/2016,10/1/2019,1,52.5299987792969,,,0,
11/15/2016,11/1/2019,1,52.6599998474121,,,0,
11/15/2016,12/1/2019,1,52.810001373291,53.060001373291,52.0699996948242,1246,
11/15/2016,1/1/2020,1,52.8699989318848,,,0,
11/15/2016,2/1/2020,1,52.939998626709,,,0,
11/15/2016,3/1/2020,1,53.0200004577637,,,0,
11/15/2016,4/1/2020,1,53.1300010681152,,,0,
11/15/2016,5/1/2020,1,53.2599983215332,,,0,
11/15/2016,6/1/2020,1,53.3899993896484,,,0,
11/15/2016,7/1/2020,1,53.4199981689453,,,0,
11/15/2016,8/1/2020,1,53.4799995422363,,,0,
11/15/2016,9/1/2020,1,53.5699996948242,,,0,
11/15/2016,10/1/2020,1,53.6800003051758,,,0,
11/15/2016,11/1/2020,1,53.810001373291,,,0,
11/15/2016,12/1/2020,1,53.9500007629395,53.9000015258789,53.75,210,
11/15/2016,1/1/2021,1,54.0099983215332,,,0,
11/15/2016,2/1/2021,1,54.0900001525879,,,0,
11/15/2016,3/1/2021,1,54.1800003051758,,,0,
11/15/2016,4/1/2021,1,54.2900009155273,,,0,
11/15/2016,5/1/2021,1,54.4099998474121,,,0,
11/15/2016,6/1/2021,1,54.5499992370606,,,0,
11/15/2016,7/1/2021,1,54.560001373291,,,0,
11/15/2016,8/1/2021,1,54.6100006103516,,,0,
11/15/2016,9/1/2021,1,54.689998626709,,,0,
11/15/2016,10/1/2021,1,54.7999992370606,,,0,
11/15/2016,11/1/2021,1,54.9300003051758,,,0,
11/15/2016,12/1/2021,1,55.0900001525879,54.9500007629395,,13,
11/15/2016,6/1/2022,1,55.5900001525879,,,0,
11/15/2016,12/1/2022,1,56.0800018310547,56.25,56.25,5,
11/15/2016,6/1/2023,1,56.4700012207031,,,0,
11/15/2016,12/1/2023,1,56.8400001525879,,,0,
11/15/2016,6/1/2024,1,57.0099983215332,,,0,
11/15/2016,12/1/2024,1,57.1699981689453,,,0,
11/15/2016,12/1/2016,3,1.44389998912811,1.45290005207062,1.38709998130798,54107,
11/15/2016,1/1/2017,3,1.45799994468689,1.46659994125366,1.40090000629425,34413,
11/15/2016,2/1/2017,3,1.47210001945496,1.48080003261566,1.41540002822876,21001,
11/15/2016,3/1/2017,3,1.48080003261566,1.48759996891022,1.43019998073578,13462,
11/15/2016,4/1/2017,3,1.4831999540329,1.48790001869202,1.43659996986389,6241,
11/15/2016,5/1/2017,3,1.49090003967285,1.49539995193481,1.45439994335175,4610,
11/15/2016,6/1/2017,3,1.49979996681213,1.50839996337891,1.46000003814697,8303,
11/15/2016,7/1/2017,3,1.51219999790192,1.51709997653961,1.4893000125885,1867,
11/15/2016,8/1/2017,3,1.52509999275208,1.53059995174408,1.49549996852875,822,
11/15/2016,9/1/2017,3,1.53900003433228,1.54460000991821,1.51830005645752,981,
11/15/2016,10/1/2017,3,1.55200004577637,1.5576000213623,1.52900004386902,376,
11/15/2016,11/1/2017,3,1.56379997730255,1.56809997558594,1.5025999546051,468,
11/15/2016,12/1/2017,3,1.57490003108978,1.58410000801086,1.53919994831085,4613,
11/15/2016,1/1/2018,3,1.58669996261597,1.60010004043579,1.57720005512238,490,
11/15/2016,2/1/2018,3,1.59309995174408,1.61010003089905,1.56210005283356,106,
11/15/2016,3/1/2018,3,1.5958000421524,1.61010003089905,1.59340000152588,166,
11/15/2016,4/1/2018,3,1.59309995174408,1.60510003566742,1.58870005607605,146,
11/15/2016,5/1/2018,3,1.5929000377655,1.60909998416901,1.59109997749329,29,
11/15/2016,6/1/2018,3,1.5949000120163,1.60160005092621,1.58200001716614,292,
11/15/2016,7/1/2018,3,1.60290002822876,1.60739994049072,1.60490000247955,17,
11/15/2016,8/1/2018,3,1.61240005493164,1.59860002994537,1.59860002994537,1,
11/15/2016,9/1/2018,3,1.62290000915527,1.61899995803833,1.61899995803833,4,
11/15/2016,10/1/2018,3,1.63189995288849,1.62399995326996,1.62399995326996,2,
11/15/2016,11/1/2018,3,1.64040005207062,1.62349998950958,,2,
11/15/2016,12/1/2018,3,1.64789998531342,1.65670001506805,1.6385999917984,162,
11/15/2016,1/1/2019,3,1.65690004825592,,,5,
11/15/2016,2/1/2019,3,1.6628999710083,,,0,
11/15/2016,3/1/2019,3,1.66489994525909,,,0,
11/15/2016,4/1/2019,3,1.66190004348755,,,0,
11/15/2016,5/1/2019,3,1.66740000247955,,,0,
11/15/2016,6/1/2019,3,1.67540001869202,1.67750000953674,,1,
11/15/2016,7/1/2019,3,1.68540000915527,,,0,
11/15/2016,8/1/2019,3,1.69589996337891,,,0,
11/15/2016,9/1/2019,3,1.7069000005722,,,0,
11/15/2016,10/1/2019,3,1.71640002727509,,,0,
11/15/2016,11/1/2019,3,1.72389996051788,,,0,
11/15/2016,12/1/2019,3,1.73039996623993,,,0,
11/15/2016,1/1/2020,3,1.73740005493164,,,0,
11/15/2016,12/1/2016,4,1.33500003814697,1.34280002117157,1.28110003471375,48350,
11/15/2016,1/1/2017,4,1.33759999275208,1.34510004520416,1.28579998016357,45456,
11/15/2016,2/1/2017,4,1.35010004043579,1.35730004310608,1.29750001430511,19401,
11/15/2016,3/1/2017,4,1.37220001220703,1.37960004806519,1.32630002498627,11670,
11/15/2016,4/1/2017,4,1.56949996948242,1.57519996166229,1.53170001506805,8126,
11/15/2016,5/1/2017,4,1.58319997787476,1.59060001373291,1.53770005702972,4765,
11/15/2016,6/1/2017,4,1.58379995822907,1.59070003032684,1.54999995231628,5919,
11/15/2016,7/1/2017,4,1.57500004768372,1.57710003852844,1.54799997806549,2367,
11/15/2016,8/1/2017,4,1.56029999256134,1.54690003395081,1.53999996185303,1798,
11/15/2016,9/1/2017,4,1.53859996795654,1.52740001678467,1.51859998703003,1433,
11/15/2016,10/1/2017,4,1.42030000686646,1.40890002250671,1.40139997005463,966,
11/15/2016,11/1/2017,4,1.39660000801086,1.37940001487732,1.3779000043869,805,
11/15/2016,12/1/2017,4,1.38629996776581,1.39199995994568,1.35259997844696,2557,
11/15/2016,1/1/2018,4,1.39040005207062,1.37870001792908,,112,
11/15/2016,2/1/2018,4,1.40690004825592,1.39769995212555,,0,
11/15/2016,3/1/2018,4,1.4313999414444,1.38619995117188,,0,
11/15/2016,4/1/2018,4,1.63129997253418,,,0,
11/15/2016,5/1/2018,4,1.64260005950928,,,0,
11/15/2016,6/1/2018,4,1.64240002632141,1.61310005187988,,0,
11/15/2016,7/1/2018,4,1.63069999217987,1.58879995346069,,0,
11/15/2016,8/1/2018,4,1.61419999599457,,,0,
11/15/2016,9/1/2018,4,1.5896999835968,,,0,
11/15/2016,10/1/2018,4,1.45819997787476,,,0,
11/15/2016,11/1/2018,4,1.43219995498657,1.38450002670288,,0,
11/15/2016,12/1/2018,4,1.41550004482269,,,0,
11/15/2016,1/1/2019,4,1.4210000038147,,,0,
11/15/2016,2/1/2019,4,1.43599998950958,,,0,
11/15/2016,3/1/2019,4,1.46099996566772,,,0,
11/15/2016,4/1/2019,4,1.66879999637604,,,0,
11/15/2016,5/1/2019,4,1.67530000209808,,,0,
11/15/2016,6/1/2019,4,1.67279994487762,,,0,
11/15/2016,7/1/2019,4,1.65929996967316,,,0,
11/15/2016,8/1/2019,4,1.63880002498627,,,0,
11/15/2016,9/1/2019,4,1.61829996109009,,,0,
11/15/2016,10/1/2019,4,1.49930000305176,,,0,
11/15/2016,11/1/2019,4,1.47379994392395,,,0,
11/15/2016,12/1/2019,4,1.45829999446869,,,0,
11/15/2016,1/1/2020,4,1.46329998970032,,,0,
11/16/2016,12/1/2016,1,45.5699996948242,46.4099998474121,45.0299987792969,628165,
11/16/2016,1/1/2017,1,46.0999984741211,46.9900016784668,45.6500015258789,402330,
11/16/2016,2/1/2017,1,46.7700004577637,47.6300010681152,46.3199996948242,87714,
11/16/2016,3/1/2017,1,47.439998626709,48.2400016784668,46.9700012207031,58985,
11/16/2016,4/1/2017,1,48.0499992370605,48.7900009155274,47.5800018310547,25921,
11/16/2016,5/1/2017,1,48.5800018310547,49.2799987792969,48.0900001525879,17140,
11/16/2016,6/1/2017,1,48.9900016784668,49.6800003051758,48.4700012207031,38346,
11/16/2016,7/1/2017,1,49.2799987792969,49.9199981689453,48.7700004577637,5777,
11/16/2016,8/1/2017,1,49.4900016784668,50.0999984741211,49.0800018310547,5352,
11/16/2016,9/1/2017,1,49.6599998474121,50.2400016784668,49.25,5540,
11/16/2016,10/1/2017,1,49.810001373291,50.4300003051758,49.5,2908,
11/16/2016,11/1/2017,1,49.9700012207031,50.5499992370605,49.5699996948242,4461,
11/16/2016,12/1/2017,1,50.1300010681152,50.810001373291,49.6599998474121,28991,
11/16/2016,1/1/2018,1,50.2299995422363,,50.1199989318848,879,
11/16/2016,2/1/2018,1,50.3400001525879,50.689998626709,50.4700012207031,625,
11/16/2016,3/1/2018,1,50.4599990844727,50.7900009155273,50.4500007629395,514,
11/16/2016,4/1/2018,1,50.5699996948242,50.9300003051758,50.6100006103516,38,
11/16/2016,5/1/2018,1,50.689998626709,51.0400009155273,50.7400016784668,458,
11/16/2016,6/1/2018,1,50.8199996948242,51.5400009155273,50.6800003051758,3664,
11/16/2016,7/1/2018,1,50.9000015258789,,50.9500007629395,280,
11/16/2016,8/1/2018,1,50.9799995422363,51.2700004577637,51.25,32,
11/16/2016,9/1/2018,1,51.0800018310547,51.5400009155273,51.0800018310547,84,
11/16/2016,10/1/2018,1,51.189998626709,,51.2900009155274,16,
11/16/2016,11/1/2018,1,51.2999992370605,,51.4099998474121,56,
11/16/2016,12/1/2018,1,51.4300003051758,52.2099990844727,51.1100006103516,7504,
11/16/2016,1/1/2019,1,51.4900016784668,,,7,
11/16/2016,2/1/2019,1,51.5499992370606,,,0,
11/16/2016,3/1/2019,1,51.6199989318848,,,7,
11/16/2016,4/1/2019,1,51.689998626709,,,0,
11/16/2016,5/1/2019,1,51.7700004577637,,,0,
11/16/2016,6/1/2019,1,51.8600006103516,52.0699996948242,51.8499984741211,173,
11/16/2016,7/1/2019,1,51.9000015258789,,,0,
11/16/2016,8/1/2019,1,51.9700012207031,,,0,
11/16/2016,9/1/2019,1,52.0699996948242,,,0,
11/16/2016,10/1/2019,1,52.189998626709,,,0,
11/16/2016,11/1/2019,1,52.3199996948242,,,0,
11/16/2016,12/1/2019,1,52.4700012207031,53.2299995422363,52.2099990844727,903,
11/16/2016,1/1/2020,1,52.5299987792969,,,0,
11/16/2016,2/1/2020,1,52.5999984741211,,,0,
11/16/2016,3/1/2020,1,52.6800003051758,,,0,
11/16/2016,4/1/2020,1,52.7900009155273,,,0,
11/16/2016,5/1/2020,1,52.9099998474121,,,0,
11/16/2016,6/1/2020,1,53.0400009155273,,,0,
11/16/2016,7/1/2020,1,53.0699996948242,,,0,
11/16/2016,8/1/2020,1,53.1300010681152,,,0,
11/16/2016,9/1/2020,1,53.2200012207031,,,0,
11/16/2016,10/1/2020,1,53.3300018310547,,,0,
11/16/2016,11/1/2020,1,53.4599990844727,,,0,
11/16/2016,12/1/2020,1,53.5999984741211,54.189998626709,53.5,98,
11/16/2016,1/1/2021,1,53.6599998474121,,,0,
11/16/2016,2/1/2021,1,53.7400016784668,,,0,
11/16/2016,3/1/2021,1,53.8300018310547,,,0,
11/16/2016,4/1/2021,1,53.939998626709,,,0,
11/16/2016,5/1/2021,1,54.060001373291,,,0,
11/16/2016,6/1/2021,1,54.2000007629395,,,0,
11/16/2016,7/1/2021,1,54.2099990844727,,,0,
11/16/2016,8/1/2021,1,54.2599983215332,,,0,
11/16/2016,9/1/2021,1,54.3400001525879,,,0,
11/16/2016,10/1/2021,1,54.4500007629395,,,0,
11/16/2016,11/1/2021,1,54.5800018310547,,,0,
11/16/2016,12/1/2021,1,54.7400016784668,,54.6599998474121,3,
11/16/2016,6/1/2022,1,55.2400016784668,,,0,
11/16/2016,12/1/2022,1,55.7299995422363,,,0,
11/16/2016,6/1/2023,1,56.1199989318848,,,0,
11/16/2016,12/1/2023,1,56.4900016784668,,,0,
11/16/2016,6/1/2024,1,56.6599998474121,,,0,
11/16/2016,12/1/2024,1,56.8199996948242,,,0,
11/16/2016,12/1/2016,3,1.43499994277954,1.45449995994568,1.42400002479553,40337,
11/16/2016,1/1/2017,3,1.44809997081757,1.46800005435944,1.43830001354218,25397,
11/16/2016,2/1/2017,3,1.46140003204346,1.48109996318817,1.45280003547668,14483,
11/16/2016,3/1/2017,3,1.46979999542236,1.4893000125885,1.46229994297028,9121,
11/16/2016,4/1/2017,3,1.47239995002747,1.49230003356934,1.4646999835968,3891,
11/16/2016,5/1/2017,3,1.48039996623993,1.49699997901917,1.47630000114441,2913,
11/16/2016,6/1/2017,3,1.48950004577637,1.50940001010895,1.48199999332428,4988,
11/16/2016,7/1/2017,3,1.50209999084473,1.51530003547668,1.49730002880096,831,
11/16/2016,8/1/2017,3,1.51510000228882,1.519700050354,1.51279997825623,653,
11/16/2016,9/1/2017,3,1.52929997444153,1.52999997138977,1.52479994297028,452,
11/16/2016,10/1/2017,3,1.54260003566742,1.55690002441406,1.53380000591278,539,
11/16/2016,11/1/2017,3,1.55460000038147,1.56019997596741,1.56019997596741,323,
11/16/2016,12/1/2017,3,1.56579995155334,1.58440005779266,1.55499994754791,3019,
11/16/2016,1/1/2018,3,1.57749998569489,1.59930002689362,1.57050001621246,152,
11/16/2016,2/1/2018,3,1.58399999141693,1.60510003566742,1.58729994297028,103,
11/16/2016,3/1/2018,3,1.58669996261597,1.6088000535965,1.5900000333786,10,
11/16/2016,4/1/2018,3,1.58369994163513,,,5,
11/16/2016,5/1/2018,3,1.58319997787476,1.58399999141693,1.58399999141693,2,
11/16/2016,6/1/2018,3,1.58519995212555,1.57749998569489,1.57749998569489,116,
11/16/2016,7/1/2018,3,1.59270000457764,,,0,
11/16/2016,8/1/2018,3,1.60169994831085,,,0,
11/16/2016,9/1/2018,3,1.61220002174377,,,0,
11/16/2016,10/1/2018,3,1.62119996547699,,,0,
11/16/2016,11/1/2018,3,1.62969994544983,,,0,
11/16/2016,12/1/2018,3,1.63719999790192,,,57,
11/16/2016,1/1/2019,3,1.64619994163513,,,0,
11/16/2016,2/1/2019,3,1.6521999835968,,,0,
11/16/2016,3/1/2019,3,1.6541999578476,,,0,
11/16/2016,4/1/2019,3,1.65120005607605,,,0,
11/16/2016,5/1/2019,3,1.65670001506805,,,0,
11/16/2016,6/1/2019,3,1.66470003128052,,,0,
11/16/2016,7/1/2019,3,1.67470002174377,,,0,
11/16/2016,8/1/2019,3,1.68519997596741,,,0,
11/16/2016,9/1/2019,3,1.69620001316071,,,0,
11/16/2016,10/1/2019,3,1.70570003986359,,,0,
11/16/2016,11/1/2019,3,1.71319997310638,,,0,
11/16/2016,12/1/2019,3,1.71969997882843,,,0,
11/16/2016,1/1/2020,3,1.72669994831085,,,0,
11/16/2016,12/1/2016,4,1.31910002231598,1.34879994392395,1.31050002574921,49806,
11/16/2016,1/1/2017,4,1.32280004024506,1.35020005702972,1.31480002403259,50712,
11/16/2016,2/1/2017,4,1.33500003814697,1.36230003833771,1.32829999923706,17369,
11/16/2016,3/1/2017,4,1.35679996013641,1.38440001010895,1.35099995136261,12162,
11/16/2016,4/1/2017,4,1.55649995803833,1.58029997348785,1.55040001869202,8115,
11/16/2016,5/1/2017,4,1.57120001316071,1.59309995174408,1.56669998168945,4709,
11/16/2016,6/1/2017,4,1.57290005683899,1.59500002861023,1.56579995155334,4476,
11/16/2016,7/1/2017,4,1.56459999084473,1.58210003376007,1.56200003623962,1033,
11/16/2016,8/1/2017,4,1.54990005493164,1.56229996681213,1.5436999797821,1052,
11/16/2016,9/1/2017,4,1.52779996395111,1.53129994869232,1.53129994869232,1328,
11/16/2016,10/1/2017,4,1.40919995307922,1.41009998321533,1.41009998321533,540,
11/16/2016,11/1/2017,4,1.38479995727539,,,201,
11/16/2016,12/1/2017,4,1.37399995326996,1.396399974823,1.36609995365143,1886,
11/16/2016,1/1/2018,4,1.37769997119904,,1.39020001888275,401,
11/16/2016,2/1/2018,4,1.39419996738434,,1.40610003471375,0,
11/16/2016,3/1/2018,4,1.4186999797821,,1.43089997768402,0,
11/16/2016,4/1/2018,4,1.61860001087189,,,0,
11/16/2016,5/1/2018,4,1.6298999786377,,,0,
11/16/2016,6/1/2018,4,1.62969994544983,,,0,
11/16/2016,7/1/2018,4,1.61800003051758,,,0,
11/16/2016,8/1/2018,4,1.60150003433228,,,0,
11/16/2016,9/1/2018,4,1.57700002193451,,,0,
11/16/2016,10/1/2018,4,1.44550001621246,,,0,
11/16/2016,11/1/2018,4,1.41949999332428,,,0,
11/16/2016,12/1/2018,4,1.40279996395111,,,0,
11/16/2016,1/1/2019,4,1.4083000421524,,,0,
11/16/2016,2/1/2019,4,1.42330002784729,,,0,
11/16/2016,3/1/2019,4,1.44830000400543,,,0,
11/16/2016,4/1/2019,4,1.65610003471375,,,0,
11/16/2016,5/1/2019,4,1.66260004043579,,,0,
11/16/2016,6/1/2019,4,1.66009998321533,,,0,
11/16/2016,7/1/2019,4,1.64660000801086,,,0,
11/16/2016,8/1/2019,4,1.62609994411469,,,0,
11/16/2016,9/1/2019,4,1.6055999994278,,,0,
11/16/2016,10/1/2019,4,1.48660004138947,,,0,
11/16/2016,11/1/2019,4,1.46109998226166,,,0,
11/16/2016,12/1/2019,4,1.4456000328064,,,0,
11/16/2016,1/1/2020,4,1.45060002803803,,,0,
11/17/2016,12/1/2016,1,45.4199981689453,46.5800018310547,44.8800010681152,280146,
11/17/2016,1/1/2017,1,45.9799995422363,47.1199989318848,45.4700012207031,480306,
11/17/2016,2/1/2017,1,46.7099990844727,47.7700004577637,46.2200012207031,78372,
11/17/2016,3/1/2017,1,47.4500007629395,48.4300003051758,46.9700012207031,56254,
11/17/2016,4/1/2017,1,48.1199989318848,49.0099983215332,47.6500015258789,29140,
11/17/2016,5/1/2017,1,48.7000007629395,49.5200004577637,48.25,20127,
11/17/2016,6/1/2017,1,49.1399993896484,49.9099998474121,48.6599998474121,36938,
11/17/2016,7/1/2017,1,49.4500007629395,50.0699996948242,49,8675,
11/17/2016,8/1/2017,1,49.6800003051758,50.2799987792969,49.2299995422363,6953,
11/17/2016,9/1/2017,1,49.8600006103516,50.4500007629395,49.4700012207031,10104,
11/17/2016,10/1/2017,1,50.0099983215332,50.6599998474121,49.7400016784668,4085,
11/17/2016,11/1/2017,1,50.1599998474121,50.6599998474121,49.7799987792969,1948,
11/17/2016,12/1/2017,1,50.3199996948242,50.9799995422363,49.8800010681152,23759,
11/17/2016,1/1/2018,1,50.4300003051758,50.5099983215332,,1017,
11/17/2016,2/1/2018,1,50.5499992370605,50.7299995422363,,470,
11/17/2016,3/1/2018,1,50.6699981689453,51.0200004577637,50.4099998474121,1672,
11/17/2016,4/1/2018,1,50.7799987792969,51.1199989318848,,375,
11/17/2016,5/1/2018,1,50.9000015258789,51.189998626709,,370,
11/17/2016,6/1/2018,1,51.0200004577637,51.4300003051758,50.6599998474121,2925,
11/17/2016,7/1/2018,1,51.0999984741211,51.1599998474121,,31,
11/17/2016,8/1/2018,1,51.1800003051758,51.4799995422363,,24,
11/17/2016,9/1/2018,1,51.2799987792969,51.5699996948242,51.0699996948242,212,
11/17/2016,10/1/2018,1,51.3899993896484,51.6599998474121,,438,
11/17/2016,11/1/2018,1,51.5099983215332,51.7099990844727,,440,
11/17/2016,12/1/2018,1,51.6500015258789,52.1500015258789,51.2299995422363,5820,
11/17/2016,1/1/2019,1,51.7099990844727,,,46,
11/17/2016,2/1/2019,1,51.7700004577637,,,0,
11/17/2016,3/1/2019,1,51.8400001525879,,,7,
11/17/2016,4/1/2019,1,51.9099998474121,,,0,
11/17/2016,5/1/2019,1,51.9900016784668,,,0,
11/17/2016,6/1/2019,1,52.0800018310547,52.5,52.060001373291,687,
11/17/2016,7/1/2019,1,52.1300010681152,,,0,
11/17/2016,8/1/2019,1,52.2000007629395,,,0,
11/17/2016,9/1/2019,1,52.2999992370606,,,0,
11/17/2016,10/1/2019,1,52.4199981689453,,,0,
11/17/2016,11/1/2019,1,52.5499992370605,,,0,
11/17/2016,12/1/2019,1,52.7000007629395,53.0999984741211,51.9000015258789,659,
11/17/2016,1/1/2020,1,52.7599983215332,,,0,
11/17/2016,2/1/2020,1,52.8300018310547,,,0,
11/17/2016,3/1/2020,1,52.9199981689453,,,0,
11/17/2016,4/1/2020,1,53.0299987792969,,,0,
11/17/2016,5/1/2020,1,53.1500015258789,,,0,
11/17/2016,6/1/2020,1,53.2799987792969,,,0,
11/17/2016,7/1/2020,1,53.310001373291,,,0,
11/17/2016,8/1/2020,1,53.3699989318848,,,0,
11/17/2016,9/1/2020,1,53.4599990844727,,,0,
11/17/2016,10/1/2020,1,53.5699996948242,,,0,
11/17/2016,11/1/2020,1,53.7000007629395,,,0,
11/17/2016,12/1/2020,1,53.8400001525879,54,53.5,130,
11/17/2016,1/1/2021,1,53.9000015258789,,,0,
11/17/2016,2/1/2021,1,53.9700012207031,,,0,
11/17/2016,3/1/2021,1,54.060001373291,,,0,
11/17/2016,4/1/2021,1,54.1699981689453,,,0,
11/17/2016,5/1/2021,1,54.2900009155273,,,0,
11/17/2016,6/1/2021,1,54.4300003051758,,,0,
11/17/2016,7/1/2021,1,54.439998626709,,,0,
11/17/2016,8/1/2021,1,54.4900016784668,,,0,
11/17/2016,9/1/2021,1,54.5699996948242,,,0,
11/17/2016,10/1/2021,1,54.6800003051758,,,0,
11/17/2016,11/1/2021,1,54.810001373291,,,0,
11/17/2016,12/1/2021,1,54.9700012207031,55.0400009155274,,7,
11/17/2016,6/1/2022,1,55.4700012207031,,,0,
11/17/2016,12/1/2022,1,55.9599990844727,,,2,
11/17/2016,6/1/2023,1,56.3499984741211,,,0,
11/17/2016,12/1/2023,1,56.7200012207031,,,0,
11/17/2016,6/1/2024,1,56.8899993896484,,,0,
11/17/2016,12/1/2024,1,57.0499992370606,,,0,
11/17/2016,12/1/2016,3,1.44700002670288,1.47409999370575,1.42920005321503,46364,
11/17/2016,1/1/2017,3,1.45819997787476,1.48520004749298,1.44210004806519,33653,
11/17/2016,2/1/2017,3,1.47010004520416,1.49639999866486,1.45480000972748,17923,
11/17/2016,3/1/2017,3,1.47759997844696,1.50269997119904,1.46340000629425,11781,
11/17/2016,4/1/2017,3,1.47969996929169,1.50240004062653,1.46599996089935,5621,
11/17/2016,5/1/2017,3,1.48720002174377,1.50769996643066,1.47759997844696,2815,
11/17/2016,6/1/2017,3,1.49590003490448,1.51989996433258,1.48389995098114,4752,
11/17/2016,7/1/2017,3,1.50789999961853,1.52900004386902,1.50069999694824,431,
11/17/2016,8/1/2017,3,1.52030003070831,1.542799949646,1.51150000095367,641,
11/17/2016,9/1/2017,3,1.53400003910065,1.55830001831055,1.52799999713898,101,
11/17/2016,10/1/2017,3,1.54700005054474,1.55350005626678,1.5518000125885,135,
11/17/2016,11/1/2017,3,1.55869996547699,1.5683000087738,1.56159996986389,249,
11/17/2016,12/1/2017,3,1.56959998607636,1.59220004081726,1.55820000171661,2411,
11/17/2016,1/1/2018,3,1.58120000362396,1.58449995517731,1.57770001888275,163,
11/17/2016,2/1/2018,3,1.58790004253387,1.60000002384186,,26,
11/17/2016,3/1/2018,3,1.59039998054504,1.59280002117157,,14,
11/17/2016,4/1/2018,3,1.58689999580383,1.59370005130768,1.59370005130768,13,
11/17/2016,5/1/2018,3,1.58609998226166,1.60290002822876,1.59739995002747,5,
11/17/2016,6/1/2018,3,1.58809995651245,,,37,
11/17/2016,7/1/2018,3,1.59560000896454,,,31,
11/17/2016,8/1/2018,3,1.60459995269775,1.625,1.61979997158051,11,
11/17/2016,9/1/2018,3,1.61459994316101,1.62000000476837,1.62000000476837,8,
11/17/2016,10/1/2018,3,1.62360000610352,,,0,
11/17/2016,11/1/2018,3,1.63209998607636,1.64999997615814,1.64219999313355,1,
11/17/2016,12/1/2018,3,1.63960003852844,,,23,
11/17/2016,1/1/2019,3,1.64859998226166,,,0,
11/17/2016,2/1/2019,3,1.65460002422333,,,0,
11/17/2016,3/1/2019,3,1.65659999847412,,,0,
11/17/2016,4/1/2019,3,1.65359997749329,,,0,
11/17/2016,5/1/2019,3,1.65910005569458,,,0,
11/17/2016,6/1/2019,3,1.66709995269775,,,0,
11/17/2016,7/1/2019,3,1.67709994316101,,,0,
11/17/2016,8/1/2019,3,1.68760001659393,,,0,
11/17/2016,9/1/2019,3,1.69860005378723,,,0,
11/17/2016,10/1/2019,3,1.70809996128082,,,0,
11/17/2016,11/1/2019,3,1.71560001373291,,,0,
11/17/2016,12/1/2019,3,1.72210001945496,,,8,
11/17/2016,1/1/2020,3,1.72909998893738,,,0,
11/17/2016,12/1/2016,4,1.34300005435944,1.35720002651215,1.31210005283356,42883,
11/17/2016,1/1/2017,4,1.3449000120163,1.35920000076294,1.31640005111694,59285,
11/17/2016,2/1/2017,4,1.35389995574951,1.3701000213623,1.3286999464035,25217,
11/17/2016,3/1/2017,4,1.37370002269745,1.39139997959137,1.35099995136261,14670,
11/17/2016,4/1/2017,4,1.57219994068146,1.58949995040894,1.55089998245239,6642,
11/17/2016,5/1/2017,4,1.58589994907379,1.60109996795654,1.56579995155334,4940,
11/17/2016,6/1/2017,4,1.58580005168915,1.60399997234344,1.56780004501343,5467,
11/17/2016,7/1/2017,4,1.57669997215271,1.59230005741119,1.56949996948242,1554,
11/17/2016,8/1/2017,4,1.56120002269745,1.57340002059937,1.54980003833771,1562,
11/17/2016,9/1/2017,4,1.5382000207901,1.54100000858307,1.54100000858307,695,
11/17/2016,10/1/2017,4,1.41890001296997,1.41670000553131,1.41659998893738,434,
11/17/2016,11/1/2017,4,1.3934999704361,1.39900004863739,1.39680004119873,507,
11/17/2016,12/1/2017,4,1.38160002231598,1.39869999885559,1.36899995803833,942,
11/17/2016,1/1/2018,4,1.38520002365112,1.38189995288849,,219,
11/17/2016,2/1/2018,4,1.40269994735718,1.39779996871948,,68,
11/17/2016,3/1/2018,4,1.42869997024536,1.42330002784729,,32,
11/17/2016,4/1/2018,4,1.6282000541687,,,0,
11/17/2016,5/1/2018,4,1.63919997215271,,,0,
11/17/2016,6/1/2018,4,1.63870000839233,,,0,
11/17/2016,7/1/2018,4,1.62670004367828,,,0,
11/17/2016,8/1/2018,4,1.61020004749298,,,0,
11/17/2016,9/1/2018,4,1.58570003509521,,,0,
11/17/2016,10/1/2018,4,1.45420002937317,,,0,
11/17/2016,11/1/2018,4,1.42820000648499,,,0,
11/17/2016,12/1/2018,4,1.41110002994537,,,0,
11/17/2016,1/1/2019,4,1.41659998893738,,,0,
11/17/2016,2/1/2019,4,1.43159997463226,,,0,
11/17/2016,3/1/2019,4,1.45659995079041,,,0,
11/17/2016,4/1/2019,4,1.66439998149872,,,0,
11/17/2016,5/1/2019,4,1.67089998722076,,,0,
11/17/2016,6/1/2019,4,1.66840004920959,,,0,
11/17/2016,7/1/2019,4,1.65489995479584,1.64999997615814,,0,
11/17/2016,8/1/2019,4,1.63440001010895,,,0,
11/17/2016,9/1/2019,4,1.61389994621277,,,0,
11/17/2016,10/1/2019,4,1.49489998817444,,,0,
11/17/2016,11/1/2019,4,1.46940004825592,,,0,
11/17/2016,12/1/2019,4,1.45389997959137,,,0,
11/17/2016,1/1/2020,4,1.458899974823,,,0,
11/18/2016,12/1/2016,1,45.689998626709,45.7700004577637,44.5499992370606,146921,
11/18/2016,1/1/2017,1,46.3600006103516,46.4500007629395,45.1800003051758,657134,
11/18/2016,2/1/2017,1,47.1100006103516,47.2000007629395,45.939998626709,94432,
11/18/2016,3/1/2017,1,47.8499984741211,47.9300003051758,46.7099990844727,65595,
11/18/2016,4/1/2017,1,48.5099983215332,48.5800018310547,47.4000015258789,38470,
11/18/2016,5/1/2017,1,49.0699996948242,49.1100006103516,48.0200004577637,20003,
11/18/2016,6/1/2017,1,49.4900016784668,49.5800018310547,48.4300003051758,36782,
11/18/2016,7/1/2017,1,49.7900009155273,49.8499984741211,48.8499984741211,4876,
11/18/2016,8/1/2017,1,50.0099983215332,50.0299987792969,49.0800018310547,3037,
11/18/2016,9/1/2017,1,50.1800003051758,50.2000007629395,49.3400001525879,5560,
11/18/2016,10/1/2017,1,50.3199996948242,50.3300018310547,49.5,2355,
11/18/2016,11/1/2017,1,50.4599990844727,50.4799995422363,49.5499992370606,2031,
11/18/2016,12/1/2017,1,50.5999984741211,50.7000007629395,49.6599998474121,32543,
11/18/2016,1/1/2018,1,50.7000007629395,50.5400009155273,50.3300018310547,283,
11/18/2016,2/1/2018,1,50.810001373291,50.7299995422363,50.3199996948242,99,
11/18/2016,3/1/2018,1,50.9300003051758,50.7099990844727,50.3300018310547,522,
11/18/2016,4/1/2018,1,51.0400009155273,50.7900009155273,50.4799995422363,88,
11/18/2016,5/1/2018,1,51.1500015258789,,50.5999984741211,47,
11/18/2016,6/1/2018,1,51.2700004577637,51.3199996948242,50.5400009155273,2918,
11/18/2016,7/1/2018,1,51.3499984741211,,50.9199981689453,227,
11/18/2016,8/1/2018,1,51.439998626709,51.2200012207031,50.9599990844727,50,
11/18/2016,9/1/2018,1,51.5400009155273,51.3400001525879,51.1199989318848,191,
11/18/2016,10/1/2018,1,51.6500015258789,51.5699996948242,51.3199996948242,182,
11/18/2016,11/1/2018,1,51.7700004577637,51.7599983215332,51.439998626709,213,
11/18/2016,12/1/2018,1,51.9099998474121,52.0699996948242,51.0699996948242,9300,
11/18/2016,1/1/2019,1,51.9700012207031,,,25,
11/18/2016,2/1/2019,1,52.0299987792969,,,0,
11/18/2016,3/1/2019,1,52.0999984741211,,,215,
11/18/2016,4/1/2019,1,52.1699981689453,,,0,
11/18/2016,5/1/2019,1,52.25,,,1,
11/18/2016,6/1/2019,1,52.3400001525879,52.0999984741211,51.8699989318848,148,
11/18/2016,7/1/2019,1,52.3899993896484,,,1,
11/18/2016,8/1/2019,1,52.4599990844727,,,0,
11/18/2016,9/1/2019,1,52.560001373291,,,0,
11/18/2016,10/1/2019,1,52.6800003051758,,,0,
11/18/2016,11/1/2019,1,52.810001373291,,,0,
11/18/2016,12/1/2019,1,52.9599990844727,53.2299995422363,52.1500015258789,456,
11/18/2016,1/1/2020,1,53.0200004577637,,,0,
11/18/2016,2/1/2020,1,53.0900001525879,,,0,
11/18/2016,3/1/2020,1,53.1800003051758,,,1,
11/18/2016,4/1/2020,1,53.2900009155273,,,0,
11/18/2016,5/1/2020,1,53.4099998474121,,,0,
11/18/2016,6/1/2020,1,53.5400009155273,,,0,
11/18/2016,7/1/2020,1,53.5699996948242,,,0,
11/18/2016,8/1/2020,1,53.6300010681152,,,0,
11/18/2016,9/1/2020,1,53.7200012207031,,,0,
11/18/2016,10/1/2020,1,53.8300018310547,,,0,
11/18/2016,11/1/2020,1,53.9599990844727,,,0,
11/18/2016,12/1/2020,1,54.0999984741211,54,53.4000015258789,116,
11/18/2016,1/1/2021,1,54.1599998474121,,,0,
11/18/2016,2/1/2021,1,54.2299995422363,,,0,
11/18/2016,3/1/2021,1,54.3199996948242,,,0,
11/18/2016,4/1/2021,1,54.4300003051758,,,0,
11/18/2016,5/1/2021,1,54.5499992370606,,,0,
11/18/2016,6/1/2021,1,54.689998626709,,,0,
11/18/2016,7/1/2021,1,54.7000007629395,,,0,
11/18/2016,8/1/2021,1,54.75,,,0,
11/18/2016,9/1/2021,1,54.8300018310547,,,0,
11/18/2016,10/1/2021,1,54.939998626709,,,0,
11/18/2016,11/1/2021,1,55.0699996948242,,,0,
11/18/2016,12/1/2021,1,55.2299995422363,54.9900016784668,,25,
11/18/2016,6/1/2022,1,55.7400016784668,,,0,
11/18/2016,12/1/2022,1,56.2400016784668,,,11,
11/18/2016,6/1/2023,1,56.6300010681152,,,0,
11/18/2016,12/1/2023,1,57,,,0,
11/18/2016,6/1/2024,1,57.1699981689453,,,0,
11/18/2016,12/1/2024,1,57.3300018310547,,,0,
11/18/2016,12/1/2016,3,1.45770001411438,1.4679000377655,1.43130004405975,36705,
11/18/2016,1/1/2017,3,1.46850001811981,1.4782999753952,1.44120001792908,49153,
11/18/2016,2/1/2017,3,1.48070001602173,1.48909997940063,1.45329999923706,24394,
11/18/2016,3/1/2017,3,1.48940002918243,1.49580001831055,1.46050000190735,15711,
11/18/2016,4/1/2017,3,1.4918999671936,1.49590003490448,1.46220004558563,6717,
11/18/2016,5/1/2017,3,1.49950003623962,1.50109994411469,1.4811999797821,4383,
11/18/2016,6/1/2017,3,1.50789999961853,1.51110005378723,1.47899997234344,5405,
11/18/2016,7/1/2017,3,1.51950001716614,1.51960003376007,1.50339996814728,891,
11/18/2016,8/1/2017,3,1.53149998188019,1.53180003166199,1.5168000459671,814,
11/18/2016,9/1/2017,3,1.54480004310608,1.54499995708466,1.5304000377655,853,
11/18/2016,10/1/2017,3,1.55780005455017,1.55280005931854,1.55270004272461,252,
11/18/2016,11/1/2017,3,1.56970000267029,1.57089996337891,1.56400001049042,266,
11/18/2016,12/1/2017,3,1.58070003986359,1.58459997177124,1.55569994449615,2719,
11/18/2016,1/1/2018,3,1.59220004081726,,,10,
11/18/2016,2/1/2018,3,1.59870004653931,,,7,
11/18/2016,3/1/2018,3,1.60099995136261,1.60749995708466,1.60380005836487,29,
11/18/2016,4/1/2018,3,1.59720003604889,,,20,
11/18/2016,5/1/2018,3,1.59619998931885,,,0,
11/18/2016,6/1/2018,3,1.59819996356964,1.59119999408722,1.58120000362396,29,
11/18/2016,7/1/2018,3,1.60520005226135,,,0,
11/18/2016,8/1/2018,3,1.61419999599457,,,0,
11/18/2016,9/1/2018,3,1.62419998645782,,,0,
11/18/2016,10/1/2018,3,1.63320004940033,,,0,
11/18/2016,11/1/2018,3,1.64170002937317,,,0,
11/18/2016,12/1/2018,3,1.64919996261597,,,0,
11/18/2016,1/1/2019,3,1.65820002555847,,,0,
11/18/2016,2/1/2019,3,1.66419994831085,,,0,
11/18/2016,3/1/2019,3,1.66620004177094,,,0,
11/18/2016,4/1/2019,3,1.6632000207901,,,0,
11/18/2016,5/1/2019,3,1.6686999797821,,,0,
11/18/2016,6/1/2019,3,1.67669999599457,,,0,
11/18/2016,7/1/2019,3,1.68669998645782,,,0,
11/18/2016,8/1/2019,3,1.69719994068146,,,0,
11/18/2016,9/1/2019,3,1.70819997787476,,,0,
11/18/2016,10/1/2019,3,1.71770000457764,,,0,
11/18/2016,11/1/2019,3,1.72520005702972,,,0,
11/18/2016,12/1/2019,3,1.73169994354248,,,0,
11/18/2016,1/1/2020,3,1.73870003223419,,,0,
11/18/2016,12/1/2016,4,1.33910000324249,1.34870004653931,1.32050001621246,27249,
11/18/2016,1/1/2017,4,1.34300005435944,1.3507000207901,1.32430005073547,36154,
11/18/2016,2/1/2017,4,1.35300004482269,1.36000001430511,1.33490002155304,12290,
11/18/2016,3/1/2017,4,1.37430000305176,1.3798999786377,1.35599994659424,7880,
11/18/2016,4/1/2017,4,1.57410001754761,1.57819998264313,1.55579996109009,4616,
11/18/2016,5/1/2017,4,1.58899998664856,1.59140002727509,1.57070004940033,2725,
11/18/2016,6/1/2017,4,1.58949995040894,1.59309995174408,1.57089996337891,2564,
11/18/2016,7/1/2017,4,1.58089995384216,1.58039999008179,1.56719994544983,660,
11/18/2016,8/1/2017,4,1.5657000541687,1.56610000133514,1.55499994754791,781,
11/18/2016,9/1/2017,4,1.542799949646,1.53830003738403,1.53740000724792,1292,
11/18/2016,10/1/2017,4,1.42239999771118,1.42229998111725,1.42229998111725,1038,
11/18/2016,11/1/2017,4,1.39590001106262,1.39530003070831,1.39530003070831,560,
11/18/2016,12/1/2017,4,1.38339996337891,1.38849997520447,1.3668999671936,1648,
11/18/2016,1/1/2018,4,1.38680005073547,,,16,
11/18/2016,2/1/2018,4,1.40330004692078,,,0,
11/18/2016,3/1/2018,4,1.42929995059967,,,0,
11/18/2016,4/1/2018,4,1.62829995155334,,,0,
11/18/2016,5/1/2018,4,1.63929998874664,,,0,
11/18/2016,6/1/2018,4,1.63880002498627,,,0,
11/18/2016,7/1/2018,4,1.62679994106293,,,0,
11/18/2016,8/1/2018,4,1.60979998111725,,,0,
11/18/2016,9/1/2018,4,1.58529996871948,,,0,
11/18/2016,10/1/2018,4,1.45379996299744,,,0,
11/18/2016,11/1/2018,4,1.42729997634888,,,0,
11/18/2016,12/1/2018,4,1.41019999980927,,,36,
11/18/2016,1/1/2019,4,1.41569995880127,,,0,
11/18/2016,2/1/2019,4,1.43069994449615,,,0,
11/18/2016,3/1/2019,4,1.45570003986359,,,0,
11/18/2016,4/1/2019,4,1.66349995136261,,,0,
11/18/2016,5/1/2019,4,1.66999995708466,,,0,
11/18/2016,6/1/2019,4,1.66750001907349,,,0,
11/18/2016,7/1/2019,4,1.65400004386902,,,0,
11/18/2016,8/1/2019,4,1.63349997997284,,,0,
11/18/2016,9/1/2019,4,1.61300003528595,,,0,
11/18/2016,10/1/2019,4,1.49399995803833,,,0,
11/18/2016,11/1/2019,4,1.46850001811981,,,0,
11/18/2016,12/1/2019,4,1.45299994945526,,,0,
11/18/2016,1/1/2020,4,1.45799994468689,,,0,
11/21/2016,12/1/2016,1,47.4900016784668,47.7999992370606,45.7700004577637,28143,
11/21/2016,1/1/2017,1,48.2400016784668,48.5099983215332,46.4599990844727,654038,
11/21/2016,2/1/2017,1,49.0299987792969,49.2799987792969,47.2400016784668,164846,
11/21/2016,3/1/2017,1,49.8199996948242,50.060001373291,47.9700012207031,99031,
11/21/2016,4/1/2017,1,50.4900016784668,50.75,48.689998626709,51896,
11/21/2016,5/1/2017,1,51.0299987792969,51.2799987792969,49.4599990844727,38607,
11/21/2016,6/1/2017,1,51.4099998474121,51.6599998474121,49.6100006103516,49944,
11/21/2016,7/1/2017,1,51.6699981689453,51.810001373291,50.1699981689453,7043,
11/21/2016,8/1/2017,1,51.8499984741211,51.939998626709,50.439998626709,5331,
11/21/2016,9/1/2017,1,51.9700012207031,52.1199989318848,50.5699996948242,6879,
11/21/2016,10/1/2017,1,52.0699996948242,52.2700004577637,50.5999984741211,3426,
11/21/2016,11/1/2017,1,52.1800003051758,52.2599983215332,51.5200004577637,5210,
11/21/2016,12/1/2017,1,52.2999992370606,52.5,50.75,37915,
11/21/2016,1/1/2018,1,52.3699989318848,52.0099983215332,,1681,
11/21/2016,2/1/2018,1,52.4599990844727,52.1199989318848,,609,
11/21/2016,3/1/2018,1,52.5499992370605,52.4799995422363,,1121,
11/21/2016,4/1/2018,1,52.6399993896484,52.5299987792969,,210,
11/21/2016,5/1/2018,1,52.7299995422363,52.6100006103516,,130,
11/21/2016,6/1/2018,1,52.8300018310547,52.9300003051758,51.5800018310547,4369,
11/21/2016,7/1/2018,1,52.8899993896484,52.6599998474121,,110,
11/21/2016,8/1/2018,1,52.9700012207031,52.7700004577637,,122,
11/21/2016,9/1/2018,1,53.060001373291,52.8600006103516,,479,
11/21/2016,10/1/2018,1,53.1599998474121,52.7400016784668,,145,
11/21/2016,11/1/2018,1,53.2599983215332,52.8699989318848,,74,
11/21/2016,12/1/2018,1,53.3800010681152,53.5,52.060001373291,9988,
11/21/2016,1/1/2019,1,53.4300003051758,,,12,
11/21/2016,2/1/2019,1,53.4799995422363,,,0,
11/21/2016,3/1/2019,1,53.5400009155273,,,1,
11/21/2016,4/1/2019,1,53.5999984741211,,,0,
11/21/2016,5/1/2019,1,53.6599998474121,,,0,
11/21/2016,6/1/2019,1,53.7400016784668,53.4000015258789,,448,
11/21/2016,7/1/2019,1,53.7799987792969,,,0,
11/21/2016,8/1/2019,1,53.8400001525879,,,0,
11/21/2016,9/1/2019,1,53.9300003051758,,,0,
11/21/2016,10/1/2019,1,54.0400009155273,,,0,
11/21/2016,11/1/2019,1,54.1599998474121,,,0,
11/21/2016,12/1/2019,1,54.2999992370605,54.3600006103516,53.3600006103516,717,
11/21/2016,1/1/2020,1,54.3499984741211,,,0,
11/21/2016,2/1/2020,1,54.4099998474121,,,0,
11/21/2016,3/1/2020,1,54.4900016784668,,,0,
11/21/2016,4/1/2020,1,54.5900001525879,,,0,
11/21/2016,5/1/2020,1,54.7099990844727,,,0,
11/21/2016,6/1/2020,1,54.8400001525879,,,0,
11/21/2016,7/1/2020,1,54.8600006103516,,,0,
11/21/2016,8/1/2020,1,54.9099998474121,,,0,
11/21/2016,9/1/2020,1,54.9900016784668,,,0,
11/21/2016,10/1/2020,1,55.0900001525879,,,0,
11/21/2016,11/1/2020,1,55.2099990844727,,,0,
11/21/2016,12/1/2020,1,55.3400001525879,55,55,276,
11/21/2016,1/1/2021,1,55.3899993896484,,,0,
11/21/2016,2/1/2021,1,55.4500007629395,,,0,
11/21/2016,3/1/2021,1,55.5299987792969,,,0,
11/21/2016,4/1/2021,1,55.6300010681152,,,0,
11/21/2016,5/1/2021,1,55.7400016784668,,,0,
11/21/2016,6/1/2021,1,55.8699989318848,,,0,
11/21/2016,7/1/2021,1,55.8800010681152,,,0,
11/21/2016,8/1/2021,1,55.9199981689453,,,0,
11/21/2016,9/1/2021,1,55.9900016784668,,,0,
11/21/2016,10/1/2021,1,56.0900001525879,,,0,
11/21/2016,11/1/2021,1,56.2099990844727,,,0,
11/21/2016,12/1/2021,1,56.3600006103516,55.4300003051758,,156,
11/21/2016,6/1/2022,1,56.8699989318848,,,0,
11/21/2016,12/1/2022,1,57.3699989318848,57.2000007629395,,2,
11/21/2016,6/1/2023,1,57.7799987792969,,,0,
11/21/2016,12/1/2023,1,58.1699981689453,58.0999984741211,58.0999984741211,2,
11/21/2016,6/1/2024,1,58.3899993896484,,,0,
11/21/2016,12/1/2024,1,58.5999984741211,,,0,
11/21/2016,12/1/2016,3,1.52450001239777,1.5353000164032,1.46309995651245,27988,
11/21/2016,1/1/2017,3,1.53610002994537,1.54620003700256,1.47440004348755,54848,
11/21/2016,2/1/2017,3,1.54840004444122,1.55809998512268,1.48790001869202,16857,
11/21/2016,3/1/2017,3,1.55739998817444,1.56589996814728,1.49570000171661,18338,
11/21/2016,4/1/2017,3,1.55889999866486,1.56690001487732,1.50059998035431,8347,
11/21/2016,5/1/2017,3,1.5650999546051,1.57210004329681,1.5164999961853,4785,
11/21/2016,6/1/2017,3,1.57190001010895,1.57969999313355,1.5161999464035,7977,
11/21/2016,7/1/2017,3,1.58200001716614,1.58749997615814,1.56130003929138,1979,
11/21/2016,8/1/2017,3,1.59270000457764,1.59850001335144,1.57179999351501,1749,
11/21/2016,9/1/2017,3,1.60539996623993,1.61199998855591,1.58739995956421,1968,
11/21/2016,10/1/2017,3,1.61819994449615,1.62300002574921,1.59430003166199,782,
11/21/2016,11/1/2017,3,1.6298999786377,1.63499999046326,1.59640002250671,706,
11/21/2016,12/1/2017,3,1.64079999923706,1.64789998531342,1.59650003910065,2732,
11/21/2016,1/1/2018,3,1.65209996700287,1.65639996528626,1.65639996528626,42,
11/21/2016,2/1/2018,3,1.65840005874634,1.66019999980927,1.6599999666214,20,
11/21/2016,3/1/2018,3,1.66050004959106,1.66439998149872,1.66439998149872,205,
11/21/2016,4/1/2018,3,1.65629994869232,1.65820002555847,1.65799999237061,202,
11/21/2016,5/1/2018,3,1.6550999879837,1.65659999847412,1.65649998188019,3,
11/21/2016,6/1/2018,3,1.65629994869232,1.66079998016357,1.64590001106262,237,
11/21/2016,7/1/2018,3,1.66330003738403,1.64479994773865,,0,
11/21/2016,8/1/2018,3,1.67229998111725,1.64619994163513,,0,
11/21/2016,9/1/2018,3,1.68229997158051,1.64859998226166,,0,
11/21/2016,10/1/2018,3,1.69130003452301,1.65299999713898,,0,
11/21/2016,11/1/2018,3,1.69980001449585,1.68280005455017,,0,
11/21/2016,12/1/2018,3,1.70729994773865,,,9,
11/21/2016,1/1/2019,3,1.71630001068115,,,0,
11/21/2016,2/1/2019,3,1.72230005264282,,,0,
11/21/2016,3/1/2019,3,1.72430002689362,,,0,
11/21/2016,4/1/2019,3,1.72130000591278,,,0,
11/21/2016,5/1/2019,3,1.72679996490479,,,0,
11/21/2016,6/1/2019,3,1.73479998111725,,,0,
11/21/2016,7/1/2019,3,1.74479997158051,,,0,
11/21/2016,8/1/2019,3,1.75530004501343,,,0,
11/21/2016,9/1/2019,3,1.76629996299744,,,0,
11/21/2016,10/1/2019,3,1.77579998970032,,,0,
11/21/2016,11/1/2019,3,1.7833000421524,,,0,
11/21/2016,12/1/2019,3,1.78980004787445,,,9,
11/21/2016,1/1/2020,3,1.79680001735687,,,0,
11/21/2016,12/1/2016,4,1.39649999141693,1.41410005092621,1.34099996089935,28487,
11/21/2016,1/1/2017,4,1.40100002288818,1.41910004615784,1.34660005569458,47834,
11/21/2016,2/1/2017,4,1.41050004959106,1.42789995670319,1.35609996318817,17234,
11/21/2016,3/1/2017,4,1.43210005760193,1.44790005683899,1.37929999828339,10796,
11/21/2016,4/1/2017,4,1.63199996948242,1.64549994468689,1.58210003376007,7354,
11/21/2016,5/1/2017,4,1.64660000801086,1.65590000152588,1.59319996833801,3588,
11/21/2016,6/1/2017,4,1.64649999141693,1.65810000896454,1.60099995136261,5360,
11/21/2016,7/1/2017,4,1.63730001449585,1.64409995079041,1.60730004310608,2675,
11/21/2016,8/1/2017,4,1.62230002880096,1.62979996204376,1.59210002422333,2010,
11/21/2016,9/1/2017,4,1.59909999370575,1.58200001716614,1.58039999008179,1565,
11/21/2016,10/1/2017,4,1.47650003433228,1.48440003395081,1.46270000934601,683,
11/21/2016,11/1/2017,4,1.44889998435974,1.4213000535965,1.4213000535965,384,
11/21/2016,12/1/2017,4,1.43560004234314,1.44430005550385,1.3934999704361,1230,
11/21/2016,1/1/2018,4,1.43840003013611,1.42830002307892,,77,
11/21/2016,2/1/2018,4,1.45490002632141,1.4423999786377,,0,
11/21/2016,3/1/2018,4,1.48090004920959,1.46459996700287,,0,
11/21/2016,4/1/2018,4,1.6793999671936,1.65059995651245,,0,
11/21/2016,5/1/2018,4,1.69029998779297,,,0,
11/21/2016,6/1/2018,4,1.68980002403259,1.65719997882843,,0,
11/21/2016,7/1/2018,4,1.67780005931854,1.63209998607636,,0,
11/21/2016,8/1/2018,4,1.66079998016357,1.6110999584198,,0,
11/21/2016,9/1/2018,4,1.63629996776581,1.58580005168915,,0,
11/21/2016,10/1/2018,4,1.50460004806519,1.46809995174408,,0,
11/21/2016,11/1/2018,4,1.47809994220734,1.44939994812012,,0,
11/21/2016,12/1/2018,4,1.46060001850128,,,101,
11/21/2016,1/1/2019,4,1.46609997749329,,,0,
11/21/2016,2/1/2019,4,1.48109996318817,,,0,
11/21/2016,3/1/2019,4,1.5061000585556,,,0,
11/21/2016,4/1/2019,4,1.71389997005463,,,0,
11/21/2016,5/1/2019,4,1.72039997577667,,,0,
11/21/2016,6/1/2019,4,1.7179000377655,,,0,
11/21/2016,7/1/2019,4,1.70439994335175,,,0,
11/21/2016,8/1/2019,4,1.68389999866486,,,0,
11/21/2016,9/1/2019,4,1.66340005397797,,,0,
11/21/2016,10/1/2019,4,1.54439997673035,,,0,
11/21/2016,11/1/2019,4,1.51890003681183,,,0,
11/21/2016,12/1/2019,4,1.50339996814728,,,0,
11/21/2016,1/1/2020,4,1.50839996337891,,,0,
11/22/2016,1/1/2017,1,48.0299987792969,49.2000007629395,47.1699981689453,811945,
11/22/2016,2/1/2017,1,48.9300003051758,50.0200004577637,48.0900001525879,196642,
11/22/2016,3/1/2017,1,49.7799987792969,50.8199996948242,48.9599990844727,114147,
11/22/2016,4/1/2017,1,50.5,51.4900016784668,49.689998626709,60363,
11/22/2016,5/1/2017,1,51.0800018310547,52,50.25,35755,
11/22/2016,6/1/2017,1,51.4900016784668,52.3600006103516,50.6300010681152,65061,
11/22/2016,7/1/2017,1,51.7700004577637,52.4199981689453,50.9700012207031,8490,
11/22/2016,8/1/2017,1,51.9599990844727,52.6199989318848,51.2599983215332,8850,
11/22/2016,9/1/2017,1,52.0999984741211,52.7000007629395,51.4199981689453,15502,
11/22/2016,10/1/2017,1,52.2099990844727,52.7799987792969,51.4199981689453,7700,
11/22/2016,11/1/2017,1,52.3300018310547,52.6199989318848,51.6599998474121,8438,
11/22/2016,12/1/2017,1,52.4500007629395,53.1100006103516,51.6300010681152,51870,
11/22/2016,1/1/2018,1,52.5299987792969,52.6199989318848,51.9000015258789,2488,
11/22/2016,2/1/2018,1,52.6199989318848,52.5800018310547,,1209,
11/22/2016,3/1/2018,1,52.7000007629395,,,2028,
11/22/2016,4/1/2018,1,52.7799987792969,,,301,
11/22/2016,5/1/2018,1,52.8699989318848,,,309,
11/22/2016,6/1/2018,1,52.9700012207031,53.4900016784668,52.2200012207031,6161,
11/22/2016,7/1/2018,1,53.0299987792969,,,333,
11/22/2016,8/1/2018,1,53.1100006103516,,,227,
11/22/2016,9/1/2018,1,53.189998626709,53.0999984741211,,379,
11/22/2016,10/1/2018,1,53.2900009155273,,,146,
11/22/2016,11/1/2018,1,53.3899993896484,,,325,
11/22/2016,12/1/2018,1,53.5200004577637,54.0099983215332,52.7799987792969,13268,
11/22/2016,1/1/2019,1,53.5699996948242,,,161,
11/22/2016,2/1/2019,1,53.6199989318848,,,0,
11/22/2016,3/1/2019,1,53.6800003051758,,,1,
11/22/2016,4/1/2019,1,53.7400016784668,,,0,
11/22/2016,5/1/2019,1,53.810001373291,,,0,
11/22/2016,6/1/2019,1,53.8899993896484,53.8600006103516,53.5299987792969,77,
11/22/2016,7/1/2019,1,53.9300003051758,,,0,
11/22/2016,8/1/2019,1,53.9900016784668,,,0,
11/22/2016,9/1/2019,1,54.0800018310547,,,0,
11/22/2016,10/1/2019,1,54.189998626709,,,0,
11/22/2016,11/1/2019,1,54.3199996948242,,,0,
11/22/2016,12/1/2019,1,54.4599990844727,54.8400001525879,53.9700012207031,717,
11/22/2016,1/1/2020,1,54.5099983215332,,,0,
11/22/2016,2/1/2020,1,54.5699996948242,,,0,
11/22/2016,3/1/2020,1,54.6500015258789,,,0,
11/22/2016,4/1/2020,1,54.75,,,0,
11/22/2016,5/1/2020,1,54.8699989318848,,,0,
11/22/2016,6/1/2020,1,55,,,0,
11/22/2016,7/1/2020,1,55.0200004577637,,,0,
11/22/2016,8/1/2020,1,55.0699996948242,,,0,
11/22/2016,9/1/2020,1,55.1500015258789,,,0,
11/22/2016,10/1/2020,1,55.25,,,0,
11/22/2016,11/1/2020,1,55.3699989318848,,,0,
11/22/2016,12/1/2020,1,55.5,55.0999984741211,55.0999984741211,76,
11/22/2016,1/1/2021,1,55.5499992370605,,,0,
11/22/2016,2/1/2021,1,55.6199989318848,,,0,
11/22/2016,3/1/2021,1,55.7000007629395,,,0,
11/22/2016,4/1/2021,1,55.7999992370606,,,0,
11/22/2016,5/1/2021,1,55.9099998474121,,,0,
11/22/2016,6/1/2021,1,56.0400009155273,,,0,
11/22/2016,7/1/2021,1,56.0499992370606,,,0,
11/22/2016,8/1/2021,1,56.0900001525879,,,0,
11/22/2016,9/1/2021,1,56.1599998474121,,,0,
11/22/2016,10/1/2021,1,56.2599983215332,,,0,
11/22/2016,11/1/2021,1,56.3899993896484,,,0,
11/22/2016,12/1/2021,1,56.5400009155273,,,6,
11/22/2016,1/1/2022,1,56.5900001525879,,,0,
11/22/2016,2/1/2022,1,56.6500015258789,,,0,
11/22/2016,3/1/2022,1,56.7299995422363,,,0,
11/22/2016,4/1/2022,1,56.8199996948242,,,0,
11/22/2016,5/1/2022,1,56.9300003051758,,,0,
11/22/2016,6/1/2022,1,57.0499992370606,,,0,
11/22/2016,7/1/2022,1,57.0499992370606,,,0,
11/22/2016,8/1/2022,1,57.0900001525879,,,0,
11/22/2016,9/1/2022,1,57.1599998474121,,,0,
11/22/2016,10/1/2022,1,57.2599983215332,,,0,
11/22/2016,11/1/2022,1,57.3899993896484,,,0,
11/22/2016,12/1/2022,1,57.5499992370605,,,0,
11/22/2016,6/1/2023,1,57.9599990844727,,,0,
11/22/2016,12/1/2023,1,58.3499984741211,,,0,
11/22/2016,6/1/2024,1,58.5699996948242,,,0,
11/22/2016,12/1/2024,1,58.7799987792969,,,0,
11/22/2016,6/1/2025,1,58.9300003051758,,,0,
11/22/2016,12/1/2025,1,59.0800018310547,,,0,
11/22/2016,12/1/2016,3,1.52629995346069,1.55690002441406,1.50940001010895,28255,
11/22/2016,1/1/2017,3,1.54059994220734,1.56840002536774,1.52199995517731,58603,
11/22/2016,2/1/2017,3,1.55499994754791,1.58000004291534,1.53550004959106,21170,
11/22/2016,3/1/2017,3,1.56480002403259,1.58780002593994,1.54489994049072,17463,
11/22/2016,4/1/2017,3,1.56690001487732,1.58399999141693,1.54760003089905,8273,
11/22/2016,5/1/2017,3,1.57369995117188,1.58959996700287,1.55830001831055,4049,
11/22/2016,6/1/2017,3,1.5809999704361,1.60000002384186,1.56169998645782,8918,
11/22/2016,7/1/2017,3,1.59140002727509,1.60000002384186,1.57599997520447,1296,
11/22/2016,8/1/2017,3,1.60230004787445,1.61049997806549,1.58650004863739,1575,
11/22/2016,9/1/2017,3,1.61520004272461,1.62360000610352,1.59500002861023,903,
11/22/2016,10/1/2017,3,1.62810003757477,1.6360000371933,1.61280000209808,610,
11/22/2016,11/1/2017,3,1.63989996910095,1.6246999502182,1.6246999502182,618,
11/22/2016,12/1/2017,3,1.65110003948212,1.66649997234344,1.63160002231598,3242,
11/22/2016,1/1/2018,3,1.66240000724792,1.6574000120163,,162,
11/22/2016,2/1/2018,3,1.66849994659424,1.66270005702972,,47,
11/22/2016,3/1/2018,3,1.67040002346039,1.66199994087219,,125,
11/22/2016,4/1/2018,3,1.66559994220734,,,115,
11/22/2016,5/1/2018,3,1.66439998149872,,,6,
11/22/2016,6/1/2018,3,1.66559994220734,1.66799998283386,1.66799998283386,88,
11/22/2016,7/1/2018,3,1.67260003089905,,,0,
11/22/2016,8/1/2018,3,1.68159997463226,,,0,
11/22/2016,9/1/2018,3,1.69200003147125,1.68929994106293,1.68420004844666,9,
11/22/2016,10/1/2018,3,1.70099997520447,,,0,
11/22/2016,11/1/2018,3,1.70949995517731,,,0,
11/22/2016,12/1/2018,3,1.71700000762939,,,73,
11/22/2016,1/1/2019,3,1.72599995136261,,,0,
11/22/2016,2/1/2019,3,1.73199999332428,,,0,
11/22/2016,3/1/2019,3,1.73399996757507,,,0,
11/22/2016,4/1/2019,3,1.73099994659424,,,0,
11/22/2016,5/1/2019,3,1.73650002479553,,,0,
11/22/2016,6/1/2019,3,1.744500041008,,,0,
11/22/2016,7/1/2019,3,1.75450003147125,,,0,
11/22/2016,8/1/2019,3,1.76499998569489,,,0,
11/22/2016,9/1/2019,3,1.77600002288818,,,0,
11/22/2016,10/1/2019,3,1.78550004959106,,,0,
11/22/2016,11/1/2019,3,1.79299998283386,,,0,
11/22/2016,12/1/2019,3,1.79949998855591,,,0,
11/22/2016,1/1/2020,3,1.80649995803833,,,0,
11/22/2016,12/1/2016,4,1.40980005264282,1.43040001392365,1.38820004463196,29286,
11/22/2016,1/1/2017,4,1.41369998455048,1.43449997901917,1.3911999464035,54563,
11/22/2016,2/1/2017,4,1.42200005054474,1.44169998168945,1.39939999580383,23175,
11/22/2016,3/1/2017,4,1.44340002536774,1.46249997615814,1.42040002346039,11119,
11/22/2016,4/1/2017,4,1.64320003986359,1.65680003166199,1.619500041008,7201,
11/22/2016,5/1/2017,4,1.65810000896454,1.67379999160767,1.63580000400543,3412,
11/22/2016,6/1/2017,4,1.65820002555847,1.67490005493164,1.63530004024506,4721,
11/22/2016,7/1/2017,4,1.64909994602203,1.65480005741119,1.63100004196167,1140,
11/22/2016,8/1/2017,4,1.63419997692108,1.63950002193451,1.61699998378754,1231,
11/22/2016,9/1/2017,4,1.6110999584198,1.61759996414185,1.61600005626678,1495,
11/22/2016,10/1/2017,4,1.49090003967285,,,756,
11/22/2016,11/1/2017,4,1.4646999835968,1.46029996871948,1.45749998092651,244,
11/22/2016,12/1/2017,4,1.45260000228882,1.4621000289917,1.43369996547699,1655,
11/22/2016,1/1/2018,4,1.45589995384216,1.44490003585815,,35,
11/22/2016,2/1/2018,4,1.47239995002747,1.45609998703003,,0,
11/22/2016,3/1/2018,4,1.49839997291565,,,0,
11/22/2016,4/1/2018,4,1.69690001010895,,,0,
11/22/2016,5/1/2018,4,1.70739996433258,,,0,
11/22/2016,6/1/2018,4,1.7069000005722,,,0,
11/22/2016,7/1/2018,4,1.69490003585815,,,0,
11/22/2016,8/1/2018,4,1.67789995670319,,,0,
11/22/2016,9/1/2018,4,1.65339994430542,,,0,
11/22/2016,10/1/2018,4,1.521399974823,,,0,
11/22/2016,11/1/2018,4,1.49489998817444,,,0,
11/22/2016,12/1/2018,4,1.47739994525909,1.47479999065399,1.47479999065399,78,
11/22/2016,1/1/2019,4,1.48290002346039,,,0,
11/22/2016,2/1/2019,4,1.49790000915527,,,0,
11/22/2016,3/1/2019,4,1.52289998531342,,,0,
11/22/2016,4/1/2019,4,1.73070001602173,,,0,
11/22/2016,5/1/2019,4,1.73720002174377,,,0,
11/22/2016,6/1/2019,4,1.73469996452332,,,0,
11/22/2016,7/1/2019,4,1.72119998931885,,,0,
11/22/2016,8/1/2019,4,1.70070004463196,,,0,
11/22/2016,9/1/2019,4,1.68019998073578,,,0,
11/22/2016,10/1/2019,4,1.56120002269745,,,0,
11/22/2016,11/1/2019,4,1.53569996356964,,,0,
11/22/2016,12/1/2019,4,1.52020001411438,,,0,
11/22/2016,1/1/2020,4,1.52520000934601,,,0,
11/23/2016,1/1/2017,1,47.9599990844727,48.4300003051758,47.4000015258789,550465,
11/23/2016,2/1/2017,1,48.8600006103516,49.2999992370605,48.310001373291,110215,
11/23/2016,3/1/2017,1,49.7200012207031,50.1399993896484,49.1800003051758,63497,
11/23/2016,4/1/2017,1,50.4300003051758,50.8499984741211,49.9300003051758,32537,
11/23/2016,5/1/2017,1,51,51.4000015258789,50.5,19579,
11/23/2016,6/1/2017,1,51.4099998474121,51.8199996948242,50.9000015258789,38175,
11/23/2016,7/1/2017,1,51.7000007629395,52.0299987792969,51.2299995422363,5083,
11/23/2016,8/1/2017,1,51.8899993896484,52.0999984741211,51.439998626709,4699,
11/23/2016,9/1/2017,1,52.0299987792969,52.3199996948242,51.5900001525879,7455,
11/23/2016,10/1/2017,1,52.1399993896484,52.4000015258789,51.7000007629395,2163,
11/23/2016,11/1/2017,1,52.2400016784668,52.4599990844727,51.9000015258789,1768,
11/23/2016,12/1/2017,1,52.3499984741211,52.7099990844727,51.8800010681152,22290,
11/23/2016,1/1/2018,1,52.4199981689453,,52.5200004577637,898,
11/23/2016,2/1/2018,1,52.5099983215332,,,355,
11/23/2016,3/1/2018,1,52.5900001525879,,,423,
11/23/2016,4/1/2018,1,52.6699981689453,,,117,
11/23/2016,5/1/2018,1,52.7599983215332,,,25,
11/23/2016,6/1/2018,1,52.8600006103516,53.1199989318848,52.4599990844727,1923,
11/23/2016,7/1/2018,1,52.9199981689453,,,59,
11/23/2016,8/1/2018,1,53,,,18,
11/23/2016,9/1/2018,1,53.0800018310547,,,435,
11/23/2016,10/1/2018,1,53.189998626709,,,27,
11/23/2016,11/1/2018,1,53.2900009155273,,,29,
11/23/2016,12/1/2018,1,53.4199981689453,53.7099990844727,53,6916,
11/23/2016,1/1/2019,1,53.4700012207031,,,13,
11/23/2016,2/1/2019,1,53.5099983215332,,,0,
11/23/2016,3/1/2019,1,53.560001373291,,,39,
11/23/2016,4/1/2019,1,53.6100006103516,,,0,
11/23/2016,5/1/2019,1,53.6699981689453,,,0,
11/23/2016,6/1/2019,1,53.75,54.0200004577637,53.6199989318848,191,
11/23/2016,7/1/2019,1,53.7799987792969,,,12,
11/23/2016,8/1/2019,1,53.8300018310547,,,0,
11/23/2016,9/1/2019,1,53.9099998474121,,,0,
11/23/2016,10/1/2019,1,54.0099983215332,,,0,
11/23/2016,11/1/2019,1,54.1199989318848,,,0,
11/23/2016,12/1/2019,1,54.25,54.4700012207031,53.7799987792969,597,
11/23/2016,1/1/2020,1,54.2900009155273,,,0,
11/23/2016,2/1/2020,1,54.3499984741211,,,0,
11/23/2016,3/1/2020,1,54.4300003051758,,,0,
11/23/2016,4/1/2020,1,54.5200004577637,,,0,
11/23/2016,5/1/2020,1,54.6300010681152,,,0,
11/23/2016,6/1/2020,1,54.7599983215332,,,0,
11/23/2016,7/1/2020,1,54.7700004577637,,,0,
11/23/2016,8/1/2020,1,54.810001373291,,,0,
11/23/2016,9/1/2020,1,54.8899993896484,,,0,
11/23/2016,10/1/2020,1,54.9900016784668,,,0,
11/23/2016,11/1/2020,1,55.0999984741211,,,0,
11/23/2016,12/1/2020,1,55.2299995422363,55.4500007629395,55.4000015258789,17,
11/23/2016,1/1/2021,1,55.2799987792969,,,0,
11/23/2016,2/1/2021,1,55.3499984741211,,,0,
11/23/2016,3/1/2021,1,55.4300003051758,,,0,
11/23/2016,4/1/2021,1,55.5299987792969,,,0,
11/23/2016,5/1/2021,1,55.6399993896484,,,0,
11/23/2016,6/1/2021,1,55.7700004577637,,,0,
11/23/2016,7/1/2021,1,55.7799987792969,,,0,
11/23/2016,8/1/2021,1,55.8199996948242,,,0,
11/23/2016,9/1/2021,1,55.8899993896484,,,0,
11/23/2016,10/1/2021,1,55.9900016784668,,,0,
11/23/2016,11/1/2021,1,56.1199989318848,,,0,
11/23/2016,12/1/2021,1,56.2700004577637,,,0,
11/23/2016,1/1/2022,1,56.3199996948242,,,0,
11/23/2016,2/1/2022,1,56.3800010681152,,,0,
11/23/2016,3/1/2022,1,56.4599990844727,,,0,
11/23/2016,4/1/2022,1,56.5499992370606,,,0,
11/23/2016,5/1/2022,1,56.6599998474121,,,0,
11/23/2016,6/1/2022,1,56.7799987792969,,,0,
11/23/2016,7/1/2022,1,56.7799987792969,,,0,
11/23/2016,8/1/2022,1,56.8199996948242,,,0,
11/23/2016,9/1/2022,1,56.8899993896484,,,0,
11/23/2016,10/1/2022,1,56.9900016784668,,,0,
11/23/2016,11/1/2022,1,57.1199989318848,,,0,
11/23/2016,12/1/2022,1,57.2799987792969,,,0,
11/23/2016,6/1/2023,1,57.689998626709,,,0,
11/23/2016,12/1/2023,1,58.0800018310547,,,0,
11/23/2016,6/1/2024,1,58.2999992370606,,,0,
11/23/2016,12/1/2024,1,58.5099983215332,,,0,
11/23/2016,6/1/2025,1,58.6599998474121,,,0,
11/23/2016,12/1/2025,1,58.810001373291,,,0,
11/23/2016,12/1/2016,3,1.51689994335175,1.54820001125336,1.51569998264313,30792,
11/23/2016,1/1/2017,3,1.53299999237061,1.56169998645782,1.52989995479584,62521,
11/23/2016,2/1/2017,3,1.54820001125336,1.57420003414154,1.54419994354248,23964,
11/23/2016,3/1/2017,3,1.56089997291565,1.58299994468689,1.55359995365143,17113,
11/23/2016,4/1/2017,3,1.56529998779297,1.58449995517731,1.5563999414444,10201,
11/23/2016,5/1/2017,3,1.57340002059937,1.58599996566772,1.56340003013611,5357,
11/23/2016,6/1/2017,3,1.5813000202179,1.59640002250671,1.57019996643066,9152,
11/23/2016,7/1/2017,3,1.59189999103546,1.60160005092621,1.58449995517731,925,
11/23/2016,8/1/2017,3,1.60280001163483,1.61199998855591,1.59519994258881,1126,
11/23/2016,9/1/2017,3,1.61520004272461,1.62409996986389,1.61419999599457,1244,
11/23/2016,10/1/2017,3,1.62730002403259,1.63320004940033,1.62559998035431,632,
11/23/2016,11/1/2017,3,1.63849997520447,1.63950002193451,1.63950002193451,473,
11/23/2016,12/1/2017,3,1.64919996261597,1.66139996051788,1.6389000415802,3766,
11/23/2016,1/1/2018,3,1.66040003299713,,,14,
11/23/2016,2/1/2018,3,1.66620004177094,,,0,
11/23/2016,3/1/2018,3,1.667799949646,,,5,
11/23/2016,4/1/2018,3,1.66270005702972,,,5,
11/23/2016,5/1/2018,3,1.66120004653931,,,0,
11/23/2016,6/1/2018,3,1.66240000724792,1.65600001811981,1.65600001811981,34,
11/23/2016,7/1/2018,3,1.66939997673035,,,0,
11/23/2016,8/1/2018,3,1.67840003967285,,,0,
11/23/2016,9/1/2018,3,1.68840003013611,,,0,
11/23/2016,10/1/2018,3,1.69739997386932,,,0,
11/23/2016,11/1/2018,3,1.70589995384216,,,0,
11/23/2016,12/1/2018,3,1.71340000629425,,1.71549999713898,14,
11/23/2016,1/1/2019,3,1.72239995002747,,,0,
11/23/2016,2/1/2019,3,1.72839999198914,,,0,
11/23/2016,3/1/2019,3,1.73039996623993,,,0,
11/23/2016,4/1/2019,3,1.72739994525909,,,0,
11/23/2016,5/1/2019,3,1.73290002346039,,,0,
11/23/2016,6/1/2019,3,1.74090003967285,,,0,
11/23/2016,7/1/2019,3,1.75090003013611,,,0,
11/23/2016,8/1/2019,3,1.76139998435974,,,0,
11/23/2016,9/1/2019,3,1.77240002155304,,,0,
11/23/2016,10/1/2019,3,1.78190004825592,,,0,
11/23/2016,11/1/2019,3,1.78939998149872,,,0,
11/23/2016,12/1/2019,3,1.79589998722076,,,10,
11/23/2016,1/1/2020,3,1.80289995670319,,,0,
11/23/2016,12/1/2016,4,1.42170000076294,1.43099999427795,1.3938000202179,29439,
11/23/2016,1/1/2017,4,1.42560005187988,1.43550002574921,1.39699995517731,53578,
11/23/2016,2/1/2017,4,1.43359994888306,1.44289994239807,1.40590000152588,21046,
11/23/2016,3/1/2017,4,1.45620000362396,1.46350002288818,1.42770004272461,10819,
11/23/2016,4/1/2017,4,1.65629994869232,1.66240000724792,1.62750005722046,6369,
11/23/2016,5/1/2017,4,1.6706999540329,1.67550003528595,1.64359998703003,4364,
11/23/2016,6/1/2017,4,1.67019999027252,1.67630004882813,1.64289999008179,6211,
11/23/2016,7/1/2017,4,1.66040003299713,1.66559994220734,1.63769996166229,2151,
11/23/2016,8/1/2017,4,1.64429998397827,1.65110003948212,1.61909997463226,2210,
11/23/2016,9/1/2017,4,1.62039995193481,1.6275999546051,1.60669994354248,1240,
11/23/2016,10/1/2017,4,1.50039994716644,1.50559997558594,1.48629999160767,757,
11/23/2016,11/1/2017,4,1.47389996051788,1.46979999542236,1.46979999542236,582,
11/23/2016,12/1/2017,4,1.46109998226166,1.46609997749329,1.43920004367828,1104,
11/23/2016,1/1/2018,4,1.46449995040894,,,64,
11/23/2016,2/1/2018,4,1.48099994659424,,,0,
11/23/2016,3/1/2018,4,1.50699996948242,,,0,
11/23/2016,4/1/2018,4,1.70550000667572,,,0,
11/23/2016,5/1/2018,4,1.71599996089935,,,0,
11/23/2016,6/1/2018,4,1.71549999713898,,,0,
11/23/2016,7/1/2018,4,1.70350003242493,,,0,
11/23/2016,8/1/2018,4,1.68649995326996,,,0,
11/23/2016,9/1/2018,4,1.66199994087219,,,0,
11/23/2016,10/1/2018,4,1.52999997138977,,,0,
11/23/2016,11/1/2018,4,1.50349998474121,,,0,
11/23/2016,12/1/2018,4,1.48599994182587,,,15,
11/23/2016,1/1/2019,4,1.49150002002716,,,0,
11/23/2016,2/1/2019,4,1.50650000572205,,,0,
11/23/2016,3/1/2019,4,1.53149998188019,,,0,
11/23/2016,4/1/2019,4,1.7393000125885,,,0,
11/23/2016,5/1/2019,4,1.74580001831055,,,0,
11/23/2016,6/1/2019,4,1.74329996109009,,,0,
11/23/2016,7/1/2019,4,1.72979998588562,,,0,
11/23/2016,8/1/2019,4,1.70930004119873,,,0,
11/23/2016,9/1/2019,4,1.68879997730255,,,0,
11/23/2016,10/1/2019,4,1.56980001926422,,,0,
11/23/2016,11/1/2019,4,1.54429996013641,,,0,
11/23/2016,12/1/2019,4,1.52880001068115,,,0,
11/23/2016,1/1/2020,4,1.53380000591278,,,0,
11/25/2016,1/1/2017,1,46.060001373291,48.2599983215332,45.8800010681152,463266,
11/25/2016,2/1/2017,1,47,49.1300010681152,46.8199996948242,69589,
11/25/2016,3/1/2017,1,47.9000015258789,49.9500007629395,47.7299995422363,36515,
11/25/2016,4/1/2017,1,48.6199989318848,50.6199989318848,48.4500007629395,20412,
11/25/2016,5/1/2017,1,49.189998626709,51.1800003051758,49.0400009155273,11085,
11/25/2016,6/1/2017,1,49.6100006103516,51.5999984741211,49.4300003051758,26204,
11/25/2016,7/1/2017,1,49.9199981689453,51.7999992370605,49.8400001525879,4905,
11/25/2016,8/1/2017,1,50.1300010681152,52,50.1399993896484,1821,
11/25/2016,9/1/2017,1,50.2999992370606,52.0699996948242,50.2599983215332,3471,
11/25/2016,10/1/2017,1,50.4300003051758,52.1800003051758,50.4199981689453,1122,
11/25/2016,11/1/2017,1,50.560001373291,52.310001373291,50.5800018310547,512,
11/25/2016,12/1/2017,1,50.7000007629395,52.5,50.5400009155273,15193,
11/25/2016,1/1/2018,1,50.7999992370606,51.189998626709,51.189998626709,281,
11/25/2016,2/1/2018,1,50.9000015258789,,51.6500015258789,146,
11/25/2016,3/1/2018,1,50.9900016784668,,51.8899993896484,385,
11/25/2016,4/1/2018,1,51.0800018310547,,51.9900016784668,127,
11/25/2016,5/1/2018,1,51.1800003051758,,52.0800018310547,128,
11/25/2016,6/1/2018,1,51.2900009155274,52.9700012207031,51.4000015258789,2883,
11/25/2016,7/1/2018,1,51.3600006103516,,52.4099998474121,41,
11/25/2016,8/1/2018,1,51.4500007629395,,52.4199981689453,1,
11/25/2016,9/1/2018,1,51.5400009155273,,52.2900009155273,24,
11/25/2016,10/1/2018,1,51.6500015258789,,53.0099983215332,0,
11/25/2016,11/1/2018,1,51.7599983215332,,53.1199989318848,0,
11/25/2016,12/1/2018,1,51.8899993896484,53.5099983215332,51.7999992370605,4623,
11/25/2016,1/1/2019,1,51.939998626709,,,10,
11/25/2016,2/1/2019,1,51.9900016784668,,,0,
11/25/2016,3/1/2019,1,52.0499992370606,,,0,
11/25/2016,4/1/2019,1,52.1100006103516,,,0,
11/25/2016,5/1/2019,1,52.1800003051758,,,0,
11/25/2016,6/1/2019,1,52.2700004577637,52.2299995422363,52.2299995422363,302,
11/25/2016,7/1/2019,1,52.310001373291,,,0,
11/25/2016,8/1/2019,1,52.3699989318848,,,0,
11/25/2016,9/1/2019,1,52.4599990844727,,,0,
11/25/2016,10/1/2019,1,52.5699996948242,,,0,
11/25/2016,11/1/2019,1,52.689998626709,,,0,
11/25/2016,12/1/2019,1,52.8300018310547,53.2999992370606,52.8899993896484,362,
11/25/2016,1/1/2020,1,52.8800010681152,,,0,
11/25/2016,2/1/2020,1,52.9500007629395,,,0,
11/25/2016,3/1/2020,1,53.0299987792969,,,0,
11/25/2016,4/1/2020,1,53.1300010681152,,,0,
11/25/2016,5/1/2020,1,53.25,,,0,
11/25/2016,6/1/2020,1,53.3800010681152,,,0,
11/25/2016,7/1/2020,1,53.4000015258789,,,0,
11/25/2016,8/1/2020,1,53.4500007629395,,,0,
11/25/2016,9/1/2020,1,53.5299987792969,,,0,
11/25/2016,10/1/2020,1,53.6300010681152,,,0,
11/25/2016,11/1/2020,1,53.75,,,0,
11/25/2016,12/1/2020,1,53.8899993896484,54.2000007629395,54.2000007629395,11,
11/25/2016,1/1/2021,1,53.939998626709,,,0,
11/25/2016,2/1/2021,1,54.0099983215332,,,0,
11/25/2016,3/1/2021,1,54.0900001525879,,,0,
11/25/2016,4/1/2021,1,54.189998626709,,,0,
11/25/2016,5/1/2021,1,54.2999992370605,,,0,
11/25/2016,6/1/2021,1,54.4300003051758,,,0,
11/25/2016,7/1/2021,1,54.439998626709,,,0,
11/25/2016,8/1/2021,1,54.4799995422363,,,0,
11/25/2016,9/1/2021,1,54.5499992370606,,,0,
11/25/2016,10/1/2021,1,54.6500015258789,,,0,
11/25/2016,11/1/2021,1,54.7799987792969,,,0,
11/25/2016,12/1/2021,1,54.9300003051758,,56.0299987792969,1,
11/25/2016,1/1/2022,1,54.9799995422363,,,0,
11/25/2016,2/1/2022,1,55.0400009155274,,,0,
11/25/2016,3/1/2022,1,55.1199989318848,,,0,
11/25/2016,4/1/2022,1,55.2099990844727,,,0,
11/25/2016,5/1/2022,1,55.3199996948242,,,0,
11/25/2016,6/1/2022,1,55.439998626709,,,0,
11/25/2016,7/1/2022,1,55.439998626709,,,0,
11/25/2016,8/1/2022,1,55.4799995422363,,,0,
11/25/2016,9/1/2022,1,55.5499992370605,,,0,
11/25/2016,10/1/2022,1,55.6500015258789,,,0,
11/25/2016,11/1/2022,1,55.7799987792969,,,0,
11/25/2016,12/1/2022,1,55.939998626709,,57.2200012207031,0,
11/25/2016,6/1/2023,1,56.3499984741211,,,0,
11/25/2016,12/1/2023,1,56.7400016784668,,,0,
11/25/2016,6/1/2024,1,56.9599990844727,,,0,
11/25/2016,12/1/2024,1,57.1699981689453,,,0,
11/25/2016,6/1/2025,1,57.3199996948242,,,0,
11/25/2016,12/1/2025,1,57.4700012207031,,,0,
11/25/2016,12/1/2016,3,1.47000002861023,1.52699995040894,1.46589994430542,12392,
11/25/2016,1/1/2017,3,1.48619997501373,1.5440000295639,1.48140001296997,34479,
11/25/2016,2/1/2017,3,1.50199997425079,1.5592999458313,1.4967999458313,11939,
11/25/2016,3/1/2017,3,1.51489996910095,1.57140004634857,1.50950002670288,8888,
11/25/2016,4/1/2017,3,1.51929998397827,1.57500004768372,1.51530003547668,4462,
11/25/2016,5/1/2017,3,1.52779996395111,1.58249998092651,1.52620005607605,1874,
11/25/2016,6/1/2017,3,1.53610002994537,1.59029996395111,1.53139996528626,3772,
11/25/2016,7/1/2017,3,1.54700005054474,1.60029995441437,1.54799997806549,629,
11/25/2016,8/1/2017,3,1.55820000171661,1.61090004444122,1.55920004844666,623,
11/25/2016,9/1/2017,3,1.57079994678497,1.62349998950958,1.58239996433258,637,
11/25/2016,10/1/2017,3,1.58299994468689,1.63390004634857,1.59370005130768,380,
11/25/2016,11/1/2017,3,1.59440004825592,1.64300000667572,1.59519994258881,331,
11/25/2016,12/1/2017,3,1.605299949646,1.65339994430542,1.60150003433228,1787,
11/25/2016,1/1/2018,3,1.6168999671936,,1.63940000534058,156,
11/25/2016,2/1/2018,3,1.62310004234314,,1.64540004730225,6,
11/25/2016,3/1/2018,3,1.6246999502182,,1.64769995212555,0,
11/25/2016,4/1/2018,3,1.61960005760193,,1.64320003986359,0,
11/25/2016,5/1/2018,3,1.61810004711151,,1.64219999313355,0,
11/25/2016,6/1/2018,3,1.61960005760193,1.62999999523163,1.62999999523163,16,
11/25/2016,7/1/2018,3,1.62660002708435,,1.66260004043579,0,
11/25/2016,8/1/2018,3,1.63559997081757,,1.67009997367859,0,
11/25/2016,9/1/2018,3,1.64559996128082,,1.68649995326996,0,
11/25/2016,10/1/2018,3,1.65460002422333,,,0,
11/25/2016,11/1/2018,3,1.66310000419617,,1.69710004329681,0,
11/25/2016,12/1/2018,3,1.67060005664825,,,0,
11/25/2016,1/1/2019,3,1.67910003662109,,,0,
11/25/2016,2/1/2019,3,1.68509995937347,,,0,
11/25/2016,3/1/2019,3,1.68710005283356,,,0,
11/25/2016,4/1/2019,3,1.68359994888306,,,0,
11/25/2016,5/1/2019,3,1.68859994411469,,,0,
11/25/2016,6/1/2019,3,1.69609999656677,,,0,
11/25/2016,7/1/2019,3,1.70560002326965,,,0,
11/25/2016,8/1/2019,3,1.71560001373291,,,0,
11/25/2016,9/1/2019,3,1.72609996795654,,,0,
11/25/2016,10/1/2019,3,1.73510003089905,,,0,
11/25/2016,11/1/2019,3,1.74210000038147,,,0,
11/25/2016,12/1/2019,3,1.74810004234314,,,0,
11/25/2016,1/1/2020,3,1.75510001182556,,,0,
11/25/2016,12/1/2016,4,1.37269997596741,1.43900001049042,1.3668999671936,12072,
11/25/2016,1/1/2017,4,1.37609994411469,1.442999958992,1.37030005455017,33154,
11/25/2016,2/1/2017,4,1.38699996471405,1.4507999420166,1.38129997253418,13039,
11/25/2016,3/1/2017,4,1.41170001029968,1.47309994697571,1.40649998188019,7402,
11/25/2016,4/1/2017,4,1.61360001564026,1.67170000076294,1.6088000535965,4169,
11/25/2016,5/1/2017,4,1.62919998168945,1.68550002574921,1.62479996681213,2318,
11/25/2016,6/1/2017,4,1.62960004806519,1.68480002880096,1.62489998340607,2620,
11/25/2016,7/1/2017,4,1.62070000171661,1.67449998855591,1.62080001831055,959,
11/25/2016,8/1/2017,4,1.60479998588562,1.65680003166199,1.60479998588562,614,
11/25/2016,9/1/2017,4,1.58070003986359,1.6308000087738,1.57990002632141,495,
11/25/2016,10/1/2017,4,1.46070003509521,1.48619997501373,1.46000003814697,253,
11/25/2016,11/1/2017,4,1.4349000453949,,,188,
11/25/2016,12/1/2017,4,1.42209994792938,1.47130000591278,1.417799949646,330,
11/25/2016,1/1/2018,4,1.42560005187988,,1.44770002365112,24,
11/25/2016,2/1/2018,4,1.44159996509552,,1.46519994735718,1,
11/25/2016,3/1/2018,4,1.4675999879837,,1.49080002307892,0,
11/25/2016,4/1/2018,4,1.666100025177,,1.69809997081757,0,
11/25/2016,5/1/2018,4,1.67659997940063,,1.71000003814697,0,
11/25/2016,6/1/2018,4,1.67610001564026,,1.7059999704361,0,
11/25/2016,7/1/2018,4,1.66410005092621,,1.70220005512238,0,
11/25/2016,8/1/2018,4,1.64709997177124,,,0,
11/25/2016,9/1/2018,4,1.62259995937347,,,0,
11/25/2016,10/1/2018,4,1.49059998989105,,,0,
11/25/2016,11/1/2018,4,1.46410000324249,,,0,
11/25/2016,12/1/2018,4,1.44659996032715,,,0,
11/25/2016,1/1/2019,4,1.45159995555878,,,0,
11/25/2016,2/1/2019,4,1.46659994125366,,,0,
11/25/2016,3/1/2019,4,1.49160003662109,,,0,
11/25/2016,4/1/2019,4,1.69939994812012,,,0,
11/25/2016,5/1/2019,4,1.70589995384216,,,0,
11/25/2016,6/1/2019,4,1.70340001583099,,,0,
11/25/2016,7/1/2019,4,1.68990004062653,,,0,
11/25/2016,8/1/2019,4,1.66939997673035,,,0,
11/25/2016,9/1/2019,4,1.64890003204346,,,0,
11/25/2016,10/1/2019,4,1.52989995479584,,,0,
11/25/2016,11/1/2019,4,1.50440001487732,,,0,
11/25/2016,12/1/2019,4,1.48889994621277,,,0,
11/25/2016,1/1/2020,4,1.4938999414444,,,0,
11/28/2016,1/1/2017,1,47.0800018310547,47.6500015258789,45.1399993896484,728973,
11/28/2016,2/1/2017,1,47.9900016784668,48.5499992370606,46.0800018310547,149529,
11/28/2016,3/1/2017,1,48.8600006103516,49.4199981689453,46.9900016784668,85754,
11/28/2016,4/1/2017,1,49.5699996948242,50.1399993896484,47.7099990844727,41637,
11/28/2016,5/1/2017,1,50.1300010681152,50.6800003051758,48.2999992370606,19879,
11/28/2016,6/1/2017,1,50.5499992370605,51.1100006103516,48.75,47906,
11/28/2016,7/1/2017,1,50.8499984741211,51.2599983215332,49.1399993896484,9179,
11/28/2016,8/1/2017,1,51.0499992370606,51.6199989318848,49.6300010681152,3661,
11/28/2016,9/1/2017,1,51.2099990844727,51.6699981689453,49.6199989318848,5972,
11/28/2016,10/1/2017,1,51.3400001525879,51.75,49.7000007629395,1756,
11/28/2016,11/1/2017,1,51.4599990844727,51.8600006103516,49.9799995422363,1349,
11/28/2016,12/1/2017,1,51.5999984741211,52.1699981689453,49.8699989318848,30414,
11/28/2016,1/1/2018,1,51.7000007629395,51.8600006103516,50.5200004577637,633,
11/28/2016,2/1/2018,1,51.7999992370605,51.5999984741211,50.7400016784668,296,
11/28/2016,3/1/2018,1,51.8899993896484,51.5900001525879,50.9700012207031,1022,
11/28/2016,4/1/2018,1,51.9799995422363,51.6500015258789,51.0699996948242,160,
11/28/2016,5/1/2018,1,52.0800018310547,51.7299995422363,,36,
11/28/2016,6/1/2018,1,52.189998626709,52.7099990844727,50.7000007629395,3709,
11/28/2016,7/1/2018,1,52.2599983215332,51.7299995422363,,36,
11/28/2016,8/1/2018,1,52.3400001525879,51.8699989318848,,54,
11/28/2016,9/1/2018,1,52.4199981689453,52.2000007629395,51.4300003051758,73,
11/28/2016,10/1/2018,1,52.5200004577637,51.7200012207031,,37,
11/28/2016,11/1/2018,1,52.6300010681152,51.8400001525879,,15,
11/28/2016,12/1/2018,1,52.75,53.2799987792969,51.1699981689453,9347,
11/28/2016,1/1/2019,1,52.7900009155273,,,10,
11/28/2016,2/1/2019,1,52.8300018310547,52.5900001525879,52.4799995422363,2,
11/28/2016,3/1/2019,1,52.8800010681152,,,0,
11/28/2016,4/1/2019,1,52.9300003051758,,,0,
11/28/2016,5/1/2019,1,52.9900016784668,,,0,
11/28/2016,6/1/2019,1,53.0699996948242,53.3199996948242,51.8600006103516,82,
11/28/2016,7/1/2019,1,53.0999984741211,,,0,
11/28/2016,8/1/2019,1,53.1500015258789,,,0,
11/28/2016,9/1/2019,1,53.2299995422363,,,0,
11/28/2016,10/1/2019,1,53.3300018310547,,,0,
11/28/2016,11/1/2019,1,53.439998626709,,,0,
11/28/2016,12/1/2019,1,53.5699996948242,54.0299987792969,52.2000007629395,1362,
11/28/2016,1/1/2020,1,53.6100006103516,,,0,
11/28/2016,2/1/2020,1,53.6699981689453,,,0,
11/28/2016,3/1/2020,1,53.7400016784668,,,0,
11/28/2016,4/1/2020,1,53.8300018310547,,,0,
11/28/2016,5/1/2020,1,53.939998626709,,,0,
11/28/2016,6/1/2020,1,54.060001373291,,,0,
11/28/2016,7/1/2020,1,54.0699996948242,,,0,
11/28/2016,8/1/2020,1,54.1100006103516,,,0,
11/28/2016,9/1/2020,1,54.1800003051758,,,0,
11/28/2016,10/1/2020,1,54.2799987792969,,,0,
11/28/2016,11/1/2020,1,54.3899993896484,,,0,
11/28/2016,12/1/2020,1,54.5200004577637,53.939998626709,,288,
11/28/2016,1/1/2021,1,54.560001373291,,,0,
11/28/2016,2/1/2021,1,54.6199989318848,,,0,
11/28/2016,3/1/2021,1,54.7000007629395,,,0,
11/28/2016,4/1/2021,1,54.7900009155273,,,0,
11/28/2016,5/1/2021,1,54.8899993896484,,,0,
11/28/2016,6/1/2021,1,55.0200004577637,,,0,
11/28/2016,7/1/2021,1,55.0200004577637,,,0,
11/28/2016,8/1/2021,1,55.0499992370605,,,0,
11/28/2016,9/1/2021,1,55.1199989318848,,,0,
11/28/2016,10/1/2021,1,55.2099990844727,,,0,
11/28/2016,11/1/2021,1,55.3300018310547,,,0,
11/28/2016,12/1/2021,1,55.4799995422363,55.560001373291,55.189998626709,41,
11/28/2016,1/1/2022,1,55.5299987792969,,,0,
11/28/2016,2/1/2022,1,55.5900001525879,,,0,
11/28/2016,3/1/2022,1,55.6599998474121,,,0,
11/28/2016,4/1/2022,1,55.75,,,0,
11/28/2016,5/1/2022,1,55.8600006103516,,,0,
11/28/2016,6/1/2022,1,55.9799995422363,,,0,
11/28/2016,7/1/2022,1,55.9799995422363,,,0,
11/28/2016,8/1/2022,1,56.0200004577637,,,0,
11/28/2016,9/1/2022,1,56.0900001525879,,,0,
11/28/2016,10/1/2022,1,56.189998626709,,,0,
11/28/2016,11/1/2022,1,56.3199996948242,,,0,
11/28/2016,12/1/2022,1,56.4700012207031,,,0,
11/28/2016,6/1/2023,1,56.8800010681152,,,0,
11/28/2016,12/1/2023,1,57.2700004577637,,,0,
11/28/2016,6/1/2024,1,57.4900016784668,,,0,
11/28/2016,12/1/2024,1,57.7000007629395,,,0,
11/28/2016,6/1/2025,1,57.8499984741211,,,0,
11/28/2016,12/1/2025,1,58,,,0,
11/28/2016,12/1/2016,3,1.51279997825623,1.52670001983643,1.43939995765686,22815,
11/28/2016,1/1/2017,3,1.52849996089935,1.54100000858307,1.45759999752045,66288,
11/28/2016,2/1/2017,3,1.54240000247955,1.55420005321503,1.47979998588562,23653,
11/28/2016,3/1/2017,3,1.55260002613068,1.5650999546051,1.49300003051758,16646,
11/28/2016,4/1/2017,3,1.55509996414185,1.56700003147125,1.49000000953674,7579,
11/28/2016,5/1/2017,3,1.56260001659393,1.57570004463196,1.5,4189,
11/28/2016,6/1/2017,3,1.57050001621246,1.58319997787476,1.51719999313355,7308,
11/28/2016,7/1/2017,3,1.58109998703003,1.59389996528626,1.54760003089905,487,
11/28/2016,8/1/2017,3,1.59179997444153,1.60409998893738,1.55920004844666,355,
11/28/2016,9/1/2017,3,1.60380005836487,1.6081999540329,1.57190001010895,804,
11/28/2016,10/1/2017,3,1.61520004272461,1.6220999956131,1.58299994468689,440,
11/28/2016,11/1/2017,3,1.62590003013611,1.63199996948242,1.62300002574921,567,
11/28/2016,12/1/2017,3,1.63610005378723,1.64909994602203,1.59060001373291,2946,
11/28/2016,1/1/2018,3,1.64699995517731,1.63839995861053,,238,
11/28/2016,2/1/2018,3,1.65279996395111,1.64400005340576,,102,
11/28/2016,3/1/2018,3,1.65409994125366,1.64419996738434,,5,
11/28/2016,4/1/2018,3,1.64890003204346,1.63839995861053,,6,
11/28/2016,5/1/2018,3,1.64740002155304,1.63619995117188,,4,
11/28/2016,6/1/2018,3,1.64890003204346,1.65289998054504,1.65289998054504,9,
11/28/2016,7/1/2018,3,1.65590000152588,1.64079999923706,,0,
11/28/2016,8/1/2018,3,1.66489994525909,1.64849996566772,,0,
11/28/2016,9/1/2018,3,1.67490005493164,1.64919996261597,,0,
11/28/2016,10/1/2018,3,1.68389999866486,1.65859997272491,,0,
11/28/2016,11/1/2018,3,1.6923999786377,1.67949998378754,,1,
11/28/2016,12/1/2018,3,1.69939994812012,1.70729994773865,1.70729994773865,3,
11/28/2016,1/1/2019,3,1.70739996433258,,,2,
11/28/2016,2/1/2019,3,1.71340000629425,,,1,
11/28/2016,3/1/2019,3,1.71560001373291,,,0,
11/28/2016,4/1/2019,3,1.7121000289917,,,0,
11/28/2016,5/1/2019,3,1.71730005741119,,,0,
11/28/2016,6/1/2019,3,1.72500002384186,,,0,
11/28/2016,7/1/2019,3,1.73450005054474,,,0,
11/28/2016,8/1/2019,3,1.744500041008,,,0,
11/28/2016,9/1/2019,3,1.75499999523163,,,0,
11/28/2016,10/1/2019,3,1.76400005817413,,,0,
11/28/2016,11/1/2019,3,1.77100002765656,,,0,
11/28/2016,12/1/2019,3,1.77699995040894,,,0,
11/28/2016,1/1/2020,3,1.78400003910065,,,0,
11/28/2016,12/1/2016,4,1.41270005702972,1.42599999904633,1.35119998455048,17708,
11/28/2016,1/1/2017,4,1.41460001468658,1.42850005626678,1.35450005531311,51233,
11/28/2016,2/1/2017,4,1.42309999465942,1.43620002269745,1.36609995365143,17812,
11/28/2016,3/1/2017,4,1.44570004940033,1.45799994468689,1.39040005207062,9881,
11/28/2016,4/1/2017,4,1.644700050354,1.65769994258881,1.59800004959106,4956,
11/28/2016,5/1/2017,4,1.65859997272491,1.67030000686646,1.61380004882813,2575,
11/28/2016,6/1/2017,4,1.65779995918274,1.66929996013641,1.60629999637604,3766,
11/28/2016,7/1/2017,4,1.64779996871948,1.65559995174408,1.63090002536774,974,
11/28/2016,8/1/2017,4,1.63129997253418,1.64020001888275,1.61619997024536,309,
11/28/2016,9/1/2017,4,1.60699999332428,1.61240005493164,1.56850004196167,277,
11/28/2016,10/1/2017,4,1.48730003833771,,,136,
11/28/2016,11/1/2017,4,1.46159994602203,1.4695999622345,1.46819996833801,144,
11/28/2016,12/1/2017,4,1.44990003108978,1.46290004253387,1.41009998321533,876,
11/28/2016,1/1/2018,4,1.45469999313355,1.44350004196167,,200,
11/28/2016,2/1/2018,4,1.47070002555847,1.45869994163513,,0,
11/28/2016,3/1/2018,4,1.49670004844666,1.48440003395081,,0,
11/28/2016,4/1/2018,4,1.69519996643066,1.67040002346039,,0,
11/28/2016,5/1/2018,4,1.70570003986359,,,0,
11/28/2016,6/1/2018,4,1.70519995689392,,,0,
11/28/2016,7/1/2018,4,1.69319999217987,,,0,
11/28/2016,8/1/2018,4,1.67620003223419,,,0,
11/28/2016,9/1/2018,4,1.65170001983643,,,0,
11/28/2016,10/1/2018,4,1.519700050354,,,0,
11/28/2016,11/1/2018,4,1.49319994449615,1.46430003643036,,0,
11/28/2016,12/1/2018,4,1.4757000207901,,,5,
11/28/2016,1/1/2019,4,1.48070001602173,,,0,
11/28/2016,2/1/2019,4,1.49570000171661,,,0,
11/28/2016,3/1/2019,4,1.52069997787476,,,0,
11/28/2016,4/1/2019,4,1.72850000858307,,,0,
11/28/2016,5/1/2019,4,1.73500001430511,,,0,
11/28/2016,6/1/2019,4,1.73249995708466,,,0,
11/28/2016,7/1/2019,4,1.71899998188019,,,0,
11/28/2016,8/1/2019,4,1.6985000371933,,,0,
11/28/2016,9/1/2019,4,1.67799997329712,,,0,
11/28/2016,10/1/2019,4,1.55900001525879,,,0,
11/28/2016,11/1/2019,4,1.53349995613098,,,0,
11/28/2016,12/1/2019,4,1.51800000667572,,,0,
11/28/2016,1/1/2020,4,1.52300000190735,,,0,
11/29/2016,1/1/2017,1,45.2299995422363,46.9799995422363,44.8199996948242,727878,
11/29/2016,2/1/2017,1,46.1300010681152,47.8600006103516,45.7400016784668,194793,
11/29/2016,3/1/2017,1,47,48.689998626709,46.6199989318848,83046,
11/29/2016,4/1/2017,1,47.7200012207031,49.3699989318848,47.3400001525879,33207,
11/29/2016,5/1/2017,1,48.2999992370606,49.9300003051758,47.9000015258789,17422,
11/29/2016,6/1/2017,1,48.7299995422363,50.2999992370606,48.3300018310547,49899,
11/29/2016,7/1/2017,1,49.0400009155273,50.4599990844727,48.6599998474121,8180,
11/29/2016,8/1/2017,1,49.2599983215332,50.560001373291,48.9000015258789,5952,
11/29/2016,9/1/2017,1,49.4300003051758,50.7400016784668,49.0999984741211,15055,
11/29/2016,10/1/2017,1,49.5699996948242,50.8499984741211,49.2599983215332,6085,
11/29/2016,11/1/2017,1,49.7099990844727,50.7299995422363,49.4199981689453,2197,
11/29/2016,12/1/2017,1,49.8600006103516,51.2999992370605,49.5499992370606,36097,
11/29/2016,1/1/2018,1,49.9700012207031,50.2000007629395,50.2000007629395,1359,
11/29/2016,2/1/2018,1,50.0800018310547,,50.2900009155273,738,
11/29/2016,3/1/2018,1,50.1800003051758,50,50,1752,
11/29/2016,4/1/2018,1,50.2799987792969,,50.8300018310547,333,
11/29/2016,5/1/2018,1,50.3800010681152,,50.9099998474121,131,
11/29/2016,6/1/2018,1,50.4900016784668,51.8199996948242,50.310001373291,3487,
11/29/2016,7/1/2018,1,50.5699996948242,,51.2400016784668,85,
11/29/2016,8/1/2018,1,50.6599998474121,,51.2599983215332,27,
11/29/2016,9/1/2018,1,50.7599983215332,,51.1399993896484,546,
11/29/2016,10/1/2018,1,50.8699989318848,,51.8699989318848,17,
11/29/2016,11/1/2018,1,50.9900016784668,,51.9900016784668,11,
11/29/2016,12/1/2018,1,51.1199989318848,52.4199981689453,50.9099998474121,9832,
11/29/2016,1/1/2019,1,51.1699981689453,,,0,
11/29/2016,2/1/2019,1,51.2299995422363,,,18,
11/29/2016,3/1/2019,1,51.2900009155274,,,409,
11/29/2016,4/1/2019,1,51.3600006103516,,,0,
11/29/2016,5/1/2019,1,51.4300003051758,,,0,
11/29/2016,6/1/2019,1,51.5200004577637,52.5,51.6599998474121,156,
11/29/2016,7/1/2019,1,51.5699996948242,,,0,
11/29/2016,8/1/2019,1,51.6399993896484,,,0,
11/29/2016,9/1/2019,1,51.7400016784668,,,100,
11/29/2016,10/1/2019,1,51.8499984741211,,,0,
11/29/2016,11/1/2019,1,51.9700012207031,,,0,
11/29/2016,12/1/2019,1,52.1100006103516,52.75,51.9000015258789,1100,
11/29/2016,1/1/2020,1,52.1599998474121,,,0,
11/29/2016,2/1/2020,1,52.2200012207031,,,0,
11/29/2016,3/1/2020,1,52.2900009155273,,,0,
11/29/2016,4/1/2020,1,52.3899993896484,,,0,
11/29/2016,5/1/2020,1,52.5,,,0,
11/29/2016,6/1/2020,1,52.6300010681152,,,0,
11/29/2016,7/1/2020,1,52.6500015258789,,,0,
11/29/2016,8/1/2020,1,52.7000007629395,,,0,
11/29/2016,9/1/2020,1,52.7799987792969,,,0,
11/29/2016,10/1/2020,1,52.8800010681152,,,0,
11/29/2016,11/1/2020,1,53,,,0,
11/29/2016,12/1/2020,1,53.1399993896484,,53.2999992370606,512,
11/29/2016,1/1/2021,1,53.189998626709,,,0,
11/29/2016,2/1/2021,1,53.25,,,0,
11/29/2016,3/1/2021,1,53.3300018310547,,,0,
11/29/2016,4/1/2021,1,53.4199981689453,,,0,
11/29/2016,5/1/2021,1,53.5299987792969,,,0,
11/29/2016,6/1/2021,1,53.6599998474121,,,0,
11/29/2016,7/1/2021,1,53.6599998474121,,,0,
11/29/2016,8/1/2021,1,53.7000007629395,,,0,
11/29/2016,9/1/2021,1,53.7700004577637,,,0,
11/29/2016,10/1/2021,1,53.8699989318848,,,0,
11/29/2016,11/1/2021,1,53.9900016784668,,,0,
11/29/2016,12/1/2021,1,54.1399993896484,,54.9300003051758,181,
11/29/2016,1/1/2022,1,54.189998626709,,,0,
11/29/2016,2/1/2022,1,54.25,,,0,
11/29/2016,3/1/2022,1,54.3199996948242,,,0,
11/29/2016,4/1/2022,1,54.4099998474121,,,0,
11/29/2016,5/1/2022,1,54.5200004577637,,,0,
11/29/2016,6/1/2022,1,54.6399993896484,,,0,
11/29/2016,7/1/2022,1,54.6399993896484,,,0,
11/29/2016,8/1/2022,1,54.6800003051758,,,0,
11/29/2016,9/1/2022,1,54.75,,,0,
11/29/2016,10/1/2022,1,54.8499984741211,,,0,
11/29/2016,11/1/2022,1,54.9799995422363,,,0,
11/29/2016,12/1/2022,1,55.1300010681152,,56.0499992370606,0,
11/29/2016,6/1/2023,1,55.5400009155273,,,0,
11/29/2016,12/1/2023,1,55.9300003051758,,,0,
11/29/2016,6/1/2024,1,56.1500015258789,,,0,
11/29/2016,12/1/2024,1,56.3600006103516,,,0,
11/29/2016,6/1/2025,1,56.5099983215332,,,0,
11/29/2016,12/1/2025,1,56.6599998474121,,,0,
11/29/2016,12/1/2016,3,1.46270000934601,1.51129996776581,1.45519995689392,22836,
11/29/2016,1/1/2017,3,1.47780001163483,1.52629995346069,1.46840000152588,62444,
11/29/2016,2/1/2017,3,1.49179995059967,1.54009997844696,1.48239994049072,20492,
11/29/2016,3/1/2017,3,1.50179994106293,1.54970002174377,1.49310004711151,14618,
11/29/2016,4/1/2017,3,1.50419998168945,1.53949999809265,1.49639999866486,4624,
11/29/2016,5/1/2017,3,1.51180005073547,1.53090000152588,1.50409996509552,2980,
11/29/2016,6/1/2017,3,1.519700050354,1.55750000476837,1.51259994506836,5028,
11/29/2016,7/1/2017,3,1.53079998493195,1.541100025177,1.52799999713898,509,
11/29/2016,8/1/2017,3,1.54209995269775,1.55130004882813,1.53999996185303,390,
11/29/2016,9/1/2017,3,1.55480003356934,1.56589996814728,1.55449998378754,589,
11/29/2016,10/1/2017,3,1.56669998168945,1.57439994812012,1.57079994678497,267,
11/29/2016,11/1/2017,3,1.57799994945526,1.58500003814697,1.58229994773865,234,
11/29/2016,12/1/2017,3,1.58870005607605,1.62520003318787,1.58249998092651,2001,
11/29/2016,1/1/2018,3,1.60029995441437,1.60699999332428,1.60699999332428,11,
11/29/2016,2/1/2018,3,1.60689997673035,,1.62100005149841,4,
11/29/2016,3/1/2018,3,1.60889995098114,1.61600005626678,1.61600005626678,11,
11/29/2016,4/1/2018,3,1.60389995574951,,1.61819994449615,17,
11/29/2016,5/1/2018,3,1.60280001163483,1.61000001430511,1.61000001430511,33,
11/29/2016,6/1/2018,3,1.60430002212524,1.61000001430511,1.61000001430511,307,
11/29/2016,7/1/2018,3,1.61179995536804,1.61899995803833,1.61899995803833,2,
11/29/2016,8/1/2018,3,1.62129998207092,,1.64660000801086,0,
11/29/2016,9/1/2018,3,1.63230001926422,,1.64989995956421,0,
11/29/2016,10/1/2018,3,1.6418000459671,,1.67579996585846,0,
11/29/2016,11/1/2018,3,1.65079998970032,,1.67349994182587,0,
11/29/2016,12/1/2018,3,1.6583000421524,,,44,
11/29/2016,1/1/2019,3,1.66680002212524,,,0,
11/29/2016,2/1/2019,3,1.67330002784729,,,0,
11/29/2016,3/1/2019,3,1.6764999628067,,,0,
11/29/2016,4/1/2019,3,1.67349994182587,,,0,
11/29/2016,5/1/2019,3,1.6797000169754,,,0,
11/29/2016,6/1/2019,3,1.68840003013611,,,0,
11/29/2016,7/1/2019,3,1.69840002059937,,,0,
11/29/2016,8/1/2019,3,1.70940005779266,,,0,
11/29/2016,9/1/2019,3,1.72090005874634,,,0,
11/29/2016,10/1/2019,3,1.73090004920959,,,0,
11/29/2016,11/1/2019,3,1.73889994621277,,,0,
11/29/2016,12/1/2019,3,1.74590003490448,,,21,
11/29/2016,1/1/2020,3,1.7529000043869,,,0,
11/29/2016,12/1/2016,4,1.37709999084473,1.41270005702972,1.36249995231628,24101,
11/29/2016,1/1/2017,4,1.37720000743866,1.41489994525909,1.36380004882813,54288,
11/29/2016,2/1/2017,4,1.38510000705719,1.42320001125336,1.37199997901917,21592,
11/29/2016,3/1/2017,4,1.40649998188019,1.44500005245209,1.39390003681183,11914,
11/29/2016,4/1/2017,4,1.60409998893738,1.64170002937317,1.59210002422333,5033,
11/29/2016,5/1/2017,4,1.61810004711151,1.65209996700287,1.6065000295639,2267,
11/29/2016,6/1/2017,4,1.61749994754791,1.64979994297028,1.60660004615784,2134,
11/29/2016,7/1/2017,4,1.60720002651215,1.61600005626678,1.60160005092621,691,
11/29/2016,8/1/2017,4,1.59070003032684,1.60409998893738,1.58560001850128,285,
11/29/2016,9/1/2017,4,1.56630003452301,1.58039999008179,1.56359994411469,639,
11/29/2016,10/1/2017,4,1.44690001010895,1.45210003852844,1.44379997253418,224,
11/29/2016,11/1/2017,4,1.42120003700256,1.42410004138947,1.42229998111725,156,
11/29/2016,12/1/2017,4,1.40950000286102,1.42349994182587,1.39880001544952,730,
11/29/2016,1/1/2018,4,1.41460001468658,1.41639995574951,1.41639995574951,63,
11/29/2016,2/1/2018,4,1.43060004711151,,1.44449996948242,0,
11/29/2016,3/1/2018,4,1.45659995079041,,1.46739995479584,0,
11/29/2016,4/1/2018,4,1.6550999879837,,1.67719995975494,0,
11/29/2016,5/1/2018,4,1.66559994220734,,1.68900001049042,0,
11/29/2016,6/1/2018,4,1.66509997844696,,1.68289995193481,0,
11/29/2016,7/1/2018,4,1.65310001373291,,1.68130004405975,0,
11/29/2016,8/1/2018,4,1.63610005378723,,1.66750001907349,0,
11/29/2016,9/1/2018,4,1.61160004138947,,1.6467000246048,0,
11/29/2016,10/1/2018,4,1.47959995269775,,,0,
11/29/2016,11/1/2018,4,1.45309996604919,,1.48800003528595,0,
11/29/2016,12/1/2018,4,1.43560004234314,,,1,
11/29/2016,1/1/2019,4,1.44060003757477,,,0,
11/29/2016,2/1/2019,4,1.45560002326965,,,0,
11/29/2016,3/1/2019,4,1.4805999994278,,,0,
11/29/2016,4/1/2019,4,1.68840003013611,,,0,
11/29/2016,5/1/2019,4,1.69490003585815,,,0,
11/29/2016,6/1/2019,4,1.6923999786377,,,0,
11/29/2016,7/1/2019,4,1.67890000343323,,,0,
11/29/2016,8/1/2019,4,1.65840005874634,,,0,
11/29/2016,9/1/2019,4,1.63789999485016,,,0,
11/29/2016,10/1/2019,4,1.51890003681183,,,0,
11/29/2016,11/1/2019,4,1.49339997768402,,,0,
11/29/2016,12/1/2019,4,1.47790002822876,,,0,
11/29/2016,1/1/2020,4,1.48290002346039,,,0,
11/30/2016,1/1/2017,1,49.439998626709,49.9000015258789,45.2200012207031,1282869,
11/30/2016,2/1/2017,1,50.3400001525879,50.7999992370606,46.1300010681152,376297,
11/30/2016,3/1/2017,1,51.2099990844727,51.6599998474121,47.0299987792969,218748,
11/30/2016,4/1/2017,1,51.8899993896484,52.3199996948242,47.8499984741211,100316,
11/30/2016,5/1/2017,1,52.3899993896484,52.7799987792969,48.4500007629395,66848,
11/30/2016,6/1/2017,1,52.7299995422363,53.1199989318848,48.7400016784668,149098,
11/30/2016,7/1/2017,1,52.939998626709,53.1500015258789,49.310001373291,24364,
11/30/2016,8/1/2017,1,53.060001373291,53.3499984741211,49.5299987792969,14093,
11/30/2016,9/1/2017,1,53.1399993896484,53.4199981689453,49.7299995422363,26417,
11/30/2016,10/1/2017,1,53.189998626709,53.5099983215332,50.8199996948242,9337,
11/30/2016,11/1/2017,1,53.25,53.4500007629395,49.810001373291,8399,
11/30/2016,12/1/2017,1,53.310001373291,53.6599998474121,49.8499984741211,117634,
11/30/2016,1/1/2018,1,53.3400001525879,53.2999992370606,52.1800003051758,4574,
11/30/2016,2/1/2018,1,53.3699989318848,53.0299987792969,52.6199989318848,1216,
11/30/2016,3/1/2018,1,53.3899993896484,53.5,52.9300003051758,3130,
11/30/2016,4/1/2018,1,53.4099998474121,52.8899993896484,51.1199989318848,750,
11/30/2016,5/1/2018,1,53.439998626709,52.939998626709,,721,
11/30/2016,6/1/2018,1,53.4900016784668,53.7799987792969,50.939998626709,15711,
11/30/2016,7/1/2018,1,53.5,52.8499984741211,,442,
11/30/2016,8/1/2018,1,53.5299987792969,52.9500007629395,,280,
11/30/2016,9/1/2018,1,53.5699996948242,53.2099990844727,,1129,
11/30/2016,10/1/2018,1,53.6199989318848,53.5,53.5,355,
11/30/2016,11/1/2018,1,53.6800003051758,52.7700004577637,,194,
11/30/2016,12/1/2018,1,53.7700004577637,54.0999984741211,51.2200012207031,42664,
11/30/2016,1/1/2019,1,53.7799987792969,,,43,
11/30/2016,2/1/2019,1,53.7999992370605,,,0,
11/30/2016,3/1/2019,1,53.8199996948242,,,41,
11/30/2016,4/1/2019,1,53.8499984741211,,,0,
11/30/2016,5/1/2019,1,53.8800010681152,,,0,
11/30/2016,6/1/2019,1,53.9300003051758,53.8199996948242,52.939998626709,654,
11/30/2016,7/1/2019,1,53.939998626709,,,0,
11/30/2016,8/1/2019,1,53.9799995422363,,,0,
11/30/2016,9/1/2019,1,54.0499992370606,,,6,
11/30/2016,10/1/2019,1,54.1199989318848,,,0,
11/30/2016,11/1/2019,1,54.2099990844727,,,0,
11/30/2016,12/1/2019,1,54.3199996948242,54.6500015258789,52.4199981689453,4937,
11/30/2016,1/1/2020,1,54.3400001525879,,,0,
11/30/2016,2/1/2020,1,54.3800010681152,,,0,
11/30/2016,3/1/2020,1,54.4300003051758,,,0,
11/30/2016,4/1/2020,1,54.5,,,0,
11/30/2016,5/1/2020,1,54.5900001525879,,,0,
11/30/2016,6/1/2020,1,54.7000007629395,,,4,
11/30/2016,7/1/2020,1,54.7000007629395,,,0,
11/30/2016,8/1/2020,1,54.7299995422363,,,0,
11/30/2016,9/1/2020,1,54.7799987792969,,,0,
11/30/2016,10/1/2020,1,54.8499984741211,,,0,
11/30/2016,11/1/2020,1,54.9500007629395,,,0,
11/30/2016,12/1/2020,1,55.0699996948242,55.0999984741211,54.7999992370606,740,
11/30/2016,1/1/2021,1,55.1100006103516,,,0,
11/30/2016,2/1/2021,1,55.1599998474121,,,0,
11/30/2016,3/1/2021,1,55.2299995422363,,,0,
11/30/2016,4/1/2021,1,55.310001373291,,,0,
11/30/2016,5/1/2021,1,55.4099998474121,,,0,
11/30/2016,6/1/2021,1,55.5299987792969,,,0,
11/30/2016,7/1/2021,1,55.5200004577637,,,0,
11/30/2016,8/1/2021,1,55.5499992370605,,,0,
11/30/2016,9/1/2021,1,55.6100006103516,,,0,
11/30/2016,10/1/2021,1,55.7000007629395,,,0,
11/30/2016,11/1/2021,1,55.810001373291,,,0,
11/30/2016,12/1/2021,1,55.9500007629395,55.2900009155273,,131,
11/30/2016,1/1/2022,1,55.9900016784668,,,0,
11/30/2016,2/1/2022,1,56.0499992370606,,,0,
11/30/2016,3/1/2022,1,56.1199989318848,,,0,
11/30/2016,4/1/2022,1,56.2099990844727,,,0,
11/30/2016,5/1/2022,1,56.310001373291,,,0,
11/30/2016,6/1/2022,1,56.4300003051758,,,0,
11/30/2016,7/1/2022,1,56.4300003051758,,,0,
11/30/2016,8/1/2022,1,56.4700012207031,,,0,
11/30/2016,9/1/2022,1,56.5400009155273,,,0,
11/30/2016,10/1/2022,1,56.6399993896484,,,0,
11/30/2016,11/1/2022,1,56.7599983215332,,,0,
11/30/2016,12/1/2022,1,56.9099998474121,56.0499992370606,,0,
11/30/2016,6/1/2023,1,57.3199996948242,,,0,
11/30/2016,12/1/2023,1,57.7099990844727,56.4099998474121,,0,
11/30/2016,6/1/2024,1,57.9300003051758,,,0,
11/30/2016,12/1/2024,1,58.1399993896484,,,0,
11/30/2016,6/1/2025,1,58.2900009155273,,,0,
11/30/2016,12/1/2025,1,58.439998626709,,,0,
11/30/2016,12/1/2016,3,1.57089996337891,1.58089995384216,1.46000003814697,4890,
11/30/2016,1/1/2017,3,1.57630002498627,1.59420001506805,1.47490000724792,88200,
11/30/2016,2/1/2017,3,1.58850002288818,1.6061999797821,1.4893000125885,36052,
11/30/2016,3/1/2017,3,1.59640002250671,1.61380004882813,1.49730002880096,28931,
11/30/2016,4/1/2017,3,1.5974999666214,1.61530005931854,1.50590002536774,13857,
11/30/2016,5/1/2017,3,1.60389995574951,1.619500041008,1.58089995384216,7604,
11/30/2016,6/1/2017,3,1.61090004444122,1.62769997119904,1.52890002727509,15098,
11/30/2016,7/1/2017,3,1.62080001831055,1.63289999961853,1.60000002384186,1355,
11/30/2016,8/1/2017,3,1.63069999217987,1.64199995994568,1.60979998111725,814,
11/30/2016,9/1/2017,3,1.64160001277924,1.65199995040894,1.62109994888306,1790,
11/30/2016,10/1/2017,3,1.65139997005463,1.65240001678467,1.62419998645782,793,
11/30/2016,11/1/2017,3,1.66040003299713,1.66480004787445,1.64839994907379,716,
11/30/2016,12/1/2017,3,1.66879999637604,1.68509995937347,1.62249994277954,5732,
11/30/2016,1/1/2018,3,1.67850005626678,1.68910002708435,1.68700003623962,184,
11/30/2016,2/1/2018,3,1.68350005149841,1.67929995059967,,40,
11/30/2016,3/1/2018,3,1.68410003185272,1.67900002002716,,62,
11/30/2016,4/1/2018,3,1.67719995975494,1.68019998073578,1.67999994754791,63,
11/30/2016,5/1/2018,3,1.67470002174377,1.66919994354248,,2,
11/30/2016,6/1/2018,3,1.67470002174377,1.68369996547699,1.67890000343323,284,
11/30/2016,7/1/2018,3,1.68120002746582,1.66470003128052,,1,
11/30/2016,8/1/2018,3,1.68970000743866,1.67890000343323,,0,
11/30/2016,9/1/2018,3,1.69969999790192,1.70000004768372,1.70000004768372,1,
11/30/2016,10/1/2018,3,1.70819997787476,1.67530000209808,,0,
11/30/2016,11/1/2018,3,1.71619999408722,1.69620001316071,,0,
11/30/2016,12/1/2018,3,1.72269999980927,1.72389996051788,1.72389996051788,24,
11/30/2016,1/1/2019,3,1.73020005226135,,,0,
11/30/2016,2/1/2019,3,1.73570001125336,,,0,
11/30/2016,3/1/2019,3,1.73769998550415,,,0,
11/30/2016,4/1/2019,3,1.73370003700256,1.75250005722046,1.75250005722046,1,
11/30/2016,5/1/2019,3,1.73870003223419,,,0,
11/30/2016,6/1/2019,3,1.74619996547699,,,6,
11/30/2016,7/1/2019,3,1.75520002841949,,,0,
11/30/2016,8/1/2019,3,1.76520001888275,,,0,
11/30/2016,9/1/2019,3,1.77569997310638,1.79499995708466,1.79499995708466,1,
11/30/2016,10/1/2019,3,1.78470003604889,,,0,
11/30/2016,11/1/2019,3,1.79170000553131,,,0,
11/30/2016,12/1/2019,3,1.79770004749298,,,0,
11/30/2016,1/1/2020,3,1.8047000169754,,,0,
11/30/2016,12/1/2016,4,1.49080002307892,1.5,1.37639999389648,6903,
11/30/2016,1/1/2017,4,1.48249995708466,1.49909996986389,1.37360000610352,68229,
11/30/2016,2/1/2017,4,1.49140000343323,1.50709998607636,1.38209998607636,34904,
11/30/2016,3/1/2017,4,1.51289999485016,1.52820003032684,1.40390002727509,18767,
11/30/2016,4/1/2017,4,1.71050000190735,1.72549998760223,1.6065000295639,13131,
11/30/2016,5/1/2017,4,1.72370004653931,1.73590004444122,1.62440001964569,5927,
11/30/2016,6/1/2017,4,1.72119998931885,1.73409998416901,1.61899995803833,9235,
11/30/2016,7/1/2017,4,1.70860004425049,1.71930003166199,1.65439999103546,2978,
11/30/2016,8/1/2017,4,1.68920004367828,1.69900000095367,1.6110999584198,2666,
11/30/2016,9/1/2017,4,1.66170001029968,1.67449998855591,1.63030004501343,3297,
11/30/2016,10/1/2017,4,1.53949999809265,1.53919994831085,1.51199996471405,1653,
11/30/2016,11/1/2017,4,1.51199996471405,,,957,
11/30/2016,12/1/2017,4,1.49890005588532,1.51030004024506,1.43060004711151,3111,
11/30/2016,1/1/2018,4,1.50230002403259,1.49380004405975,,399,
11/30/2016,2/1/2018,4,1.51740002632141,1.50450003147125,,0,
11/30/2016,3/1/2018,4,1.54299998283386,1.52859997749329,,0,
11/30/2016,4/1/2018,4,1.74100005626678,1.71519994735718,,0,
11/30/2016,5/1/2018,4,1.75100004673004,1.69519996643066,,0,
11/30/2016,6/1/2018,4,1.75,1.72200000286102,,0,
11/30/2016,7/1/2018,4,1.73749995231628,1.69799995422363,1.69799995422363,1,
11/30/2016,8/1/2018,4,1.72000002861023,1.66939997673035,,0,
11/30/2016,9/1/2018,4,1.69500005245209,1.64859998226166,,0,
11/30/2016,10/1/2018,4,1.56200003623962,1.52989995479584,,0,
11/30/2016,11/1/2018,4,1.5349999666214,1.51119995117188,,0,
11/30/2016,12/1/2018,4,1.51699995994568,1.52999997138977,1.48399996757507,244,
11/30/2016,1/1/2019,4,1.52199995517731,,,0,
11/30/2016,2/1/2019,4,1.53699994087219,,,0,
11/30/2016,3/1/2019,4,1.56200003623962,,,0,
11/30/2016,4/1/2019,4,1.76979994773865,,,0,
11/30/2016,5/1/2019,4,1.77629995346069,,,0,
11/30/2016,6/1/2019,4,1.77380001544952,1.71249997615814,,0,
11/30/2016,7/1/2019,4,1.76030004024506,1.70000004768372,,0,
11/30/2016,8/1/2019,4,1.73979997634888,,,0,
11/30/2016,9/1/2019,4,1.71930003166199,,,0,
11/30/2016,10/1/2019,4,1.60029995441437,,,0,
11/30/2016,11/1/2019,4,1.57480001449585,,,0,
11/30/2016,12/1/2019,4,1.5592999458313,,,0,
11/30/2016,1/1/2020,4,1.56429994106293,,,0,
12/1/2016,1/1/2017,1,51.060001373291,51.7999992370605,48.9799995422363,945471,
12/1/2016,2/1/2017,1,51.9599990844727,52.6699981689453,49.939998626709,312215,
12/1/2016,3/1/2017,1,52.810001373291,53.4900016784668,50.7999992370606,172982,
12/1/2016,4/1/2017,1,53.439998626709,54.0999984741211,51.5200004577637,87805,
12/1/2016,5/1/2017,1,53.8800010681152,54.5099983215332,52,62539,
12/1/2016,6/1/2017,1,54.1500015258789,54.75,52.2900009155273,126193,
12/1/2016,7/1/2017,1,54.2799987792969,54.8699989318848,52.5200004577637,20871,
12/1/2016,8/1/2017,1,54.3199996948242,54.8400001525879,52.6300010681152,16848,
12/1/2016,9/1/2017,1,54.2999992370605,54.8800010681152,52.8199996948242,28141,
12/1/2016,10/1/2017,1,54.2599983215332,54.7999992370606,52.7000007629395,10074,
12/1/2016,11/1/2017,1,54.2099990844727,54.7900009155273,52.9099998474121,7599,
12/1/2016,12/1/2017,1,54.1699981689453,54.8499984741211,52.8300018310547,112664,
12/1/2016,1/1/2018,1,54.0999984741211,54.6699981689453,54.3400001525879,2145,
12/1/2016,2/1/2018,1,54.0400009155273,54.8600006103516,53.75,1981,
12/1/2016,3/1/2018,1,53.9799995422363,54.1399993896484,54.0699996948242,4126,
12/1/2016,4/1/2018,1,53.9300003051758,53.7900009155274,,737,
12/1/2016,5/1/2018,1,53.9000015258789,54.2599983215332,54.0499992370606,830,
12/1/2016,6/1/2018,1,53.8899993896484,54.5,53.0099983215332,21736,
12/1/2016,7/1/2018,1,53.8499984741211,53.5699996948242,,474,
12/1/2016,8/1/2018,1,53.8400001525879,53.6100006103516,,299,
12/1/2016,9/1/2018,1,53.8600006103516,53.8199996948242,,729,
12/1/2016,10/1/2018,1,53.8899993896484,,,177,
12/1/2016,11/1/2018,1,53.9199981689453,54,53.9700012207031,332,
12/1/2016,12/1/2018,1,53.9799995422363,54.5499992370606,53.1500015258789,30598,
12/1/2016,1/1/2019,1,53.9700012207031,,,91,
12/1/2016,2/1/2019,1,53.9700012207031,54,53.9900016784668,142,
12/1/2016,3/1/2019,1,53.9799995422363,,,64,
12/1/2016,4/1/2019,1,54,,,0,
12/1/2016,5/1/2019,1,54.0200004577637,,,0,
12/1/2016,6/1/2019,1,54.0499992370606,54.2400016784668,53.6199989318848,462,
12/1/2016,7/1/2019,1,54.0400009155273,,,0,
12/1/2016,8/1/2019,1,54.060001373291,,,0,
12/1/2016,9/1/2019,1,54.1100006103516,,,1,
12/1/2016,10/1/2019,1,54.1599998474121,,,0,
12/1/2016,11/1/2019,1,54.2299995422363,,,0,
12/1/2016,12/1/2019,1,54.3199996948242,54.6800003051758,53.6800003051758,3495,
12/1/2016,1/1/2020,1,54.3300018310547,,,0,
12/1/2016,2/1/2020,1,54.3600006103516,,,0,
12/1/2016,3/1/2020,1,54.4000015258789,,,0,
12/1/2016,4/1/2020,1,54.4599990844727,,,0,
12/1/2016,5/1/2020,1,54.5400009155273,,,0,
12/1/2016,6/1/2020,1,54.6399993896484,,,12,
12/1/2016,7/1/2020,1,54.6300010681152,,,0,
12/1/2016,8/1/2020,1,54.6500015258789,,,0,
12/1/2016,9/1/2020,1,54.689998626709,,,0,
12/1/2016,10/1/2020,1,54.7599983215332,,,0,
12/1/2016,11/1/2020,1,54.8499984741211,,,0,
12/1/2016,12/1/2020,1,54.9700012207031,55.5499992370605,54.9000015258789,826,
12/1/2016,1/1/2021,1,55,,,0,
12/1/2016,2/1/2021,1,55.0400009155274,,,0,
12/1/2016,3/1/2021,1,55.0900001525879,,,0,
12/1/2016,4/1/2021,1,55.1599998474121,,,0,
12/1/2016,5/1/2021,1,55.25,,,0,
12/1/2016,6/1/2021,1,55.3600006103516,,,0,
12/1/2016,7/1/2021,1,55.3400001525879,,,0,
12/1/2016,8/1/2021,1,55.3600006103516,,,0,
12/1/2016,9/1/2021,1,55.4099998474121,,,0,
12/1/2016,10/1/2021,1,55.4900016784668,,,0,
12/1/2016,11/1/2021,1,55.5900001525879,,,0,
12/1/2016,12/1/2021,1,55.7200012207031,,,45,
12/1/2016,1/1/2022,1,55.7599983215332,,,0,
12/1/2016,2/1/2022,1,55.8199996948242,,,0,
12/1/2016,3/1/2022,1,55.8899993896484,,,0,
12/1/2016,4/1/2022,1,55.9799995422363,,,0,
12/1/2016,5/1/2022,1,56.0800018310547,,,0,
12/1/2016,6/1/2022,1,56.2000007629395,,,0,
12/1/2016,7/1/2022,1,56.2000007629395,,,0,
12/1/2016,8/1/2022,1,56.2400016784668,,,0,
12/1/2016,9/1/2022,1,56.310001373291,,,0,
12/1/2016,10/1/2022,1,56.4099998474121,,,0,
12/1/2016,11/1/2022,1,56.5299987792969,,,0,
12/1/2016,12/1/2022,1,56.6800003051758,,,0,
12/1/2016,6/1/2023,1,57.0900001525879,,,0,
12/1/2016,12/1/2023,1,57.4799995422363,,,0,
12/1/2016,6/1/2024,1,57.7000007629395,,,0,
12/1/2016,12/1/2024,1,57.9099998474121,,,0,
12/1/2016,6/1/2025,1,58.060001373291,,,0,
12/1/2016,12/1/2025,1,58.2099990844727,,,0,
12/1/2016,1/1/2017,3,1.64789998531342,1.66340005397797,1.56589996814728,75310,
12/1/2016,2/1/2017,3,1.6599999666214,1.67349994182587,1.58000004291534,37315,
12/1/2016,3/1/2017,3,1.66709995269775,1.67920005321503,1.59179997444153,31445,
12/1/2016,4/1/2017,3,1.66639995574951,1.67789995670319,1.58930003643036,21424,
12/1/2016,5/1/2017,3,1.67030000686646,1.68099999427795,1.60669994354248,11363,
12/1/2016,6/1/2017,3,1.67449998855591,1.68550002574921,1.60899996757507,23885,
12/1/2016,7/1/2017,3,1.68210005760193,1.69270002841949,1.65620005130768,3557,
12/1/2016,8/1/2017,3,1.69019997119904,1.6985000371933,1.66729998588562,2271,
12/1/2016,9/1/2017,3,1.69920003414154,1.70710003376007,1.66019999980927,2413,
12/1/2016,10/1/2017,3,1.70710003376007,1.71319997310638,1.69000005722046,1846,
12/1/2016,11/1/2017,3,1.71399998664856,1.72090005874634,1.70969998836517,1397,
12/1/2016,12/1/2017,3,1.72019994258881,1.72909998893738,1.66799998283386,11548,
12/1/2016,1/1/2018,3,1.72800004482269,1.71630001068115,,337,
12/1/2016,2/1/2018,3,1.73099994659424,1.71979999542236,,96,
12/1/2016,3/1/2018,3,1.72899997234344,1.7179000377655,,35,
12/1/2016,4/1/2018,3,1.71899998188019,1.70739996433258,,8,
12/1/2016,5/1/2018,3,1.71449995040894,1.70410001277924,,1,
12/1/2016,6/1/2018,3,1.71249997615814,1.70869994163513,,192,
12/1/2016,7/1/2018,3,1.71730005741119,1.70190000534058,,2,
12/1/2016,8/1/2018,3,1.72379994392395,1.70840001106262,,6,
12/1/2016,9/1/2018,3,1.73280000686646,1.71490001678467,,6,
12/1/2016,10/1/2018,3,1.74030005931854,1.75999999046326,1.75590002536774,7,
12/1/2016,11/1/2018,3,1.74699997901917,1.73179996013641,,0,
12/1/2016,12/1/2018,3,1.75250005722046,1.73769998550415,,177,
12/1/2016,1/1/2019,3,1.75899994373322,,,3,
12/1/2016,2/1/2019,3,1.76349997520447,,,0,
12/1/2016,3/1/2019,3,1.76450002193451,,,0,
12/1/2016,4/1/2019,3,1.75950002670288,,,0,
12/1/2016,5/1/2019,3,1.76349997520447,,,0,
12/1/2016,6/1/2019,3,1.76999998092651,,,2,
12/1/2016,7/1/2019,3,1.77799999713898,,,0,
12/1/2016,8/1/2019,3,1.78699994087219,,,0,
12/1/2016,9/1/2019,3,1.79649996757507,,,0,
12/1/2016,10/1/2019,3,1.80449998378754,,,0,
12/1/2016,11/1/2019,3,1.81050002574921,,,0,
12/1/2016,12/1/2019,3,1.81550002098084,,,3,
12/1/2016,1/1/2020,3,1.82200002670288,,,0,
12/1/2016,2/1/2020,3,1.82850003242493,,,0,
12/1/2016,3/1/2020,3,1.83169996738434,,,0,
12/1/2016,4/1/2020,3,1.8286999464035,,,0,
12/1/2016,5/1/2020,3,1.83490002155304,,,0,
12/1/2016,6/1/2020,3,1.84360003471375,,,0,
12/1/2016,7/1/2020,3,1.853600025177,,,0,
12/1/2016,8/1/2020,3,1.86459994316101,,,0,
12/1/2016,9/1/2020,3,1.87609994411469,,,0,
12/1/2016,10/1/2020,3,1.88610005378723,,,0,
12/1/2016,11/1/2020,3,1.89409995079041,,,0,
12/1/2016,12/1/2020,3,1.90110003948212,,,0,
12/1/2016,1/1/2021,3,1.90810000896454,,,0,
12/1/2016,1/1/2017,4,1.54700005054474,1.5731999874115,1.47319996356964,71956,
12/1/2016,2/1/2017,4,1.55620002746582,1.57889997959137,1.4757000207901,50195,
12/1/2016,3/1/2017,4,1.57729995250702,1.59839999675751,1.50279998779297,26592,
12/1/2016,4/1/2017,4,1.77250003814697,1.79120004177094,1.70420002937317,18160,
12/1/2016,5/1/2017,4,1.7853000164032,1.80229997634888,1.71399998664856,12878,
12/1/2016,6/1/2017,4,1.78219997882843,1.79550004005432,1.71399998664856,13982,
12/1/2016,7/1/2017,4,1.76800000667572,1.77670001983643,1.72130000591278,5656,
12/1/2016,8/1/2017,4,1.74590003490448,1.75269997119904,1.69550001621246,3074,
12/1/2016,9/1/2017,4,1.71609997749329,1.72239995002747,1.66600000858307,5132,
12/1/2016,10/1/2017,4,1.59029996395111,1.59350001811981,1.54460000991821,2618,
12/1/2016,11/1/2017,4,1.56019997596741,1.52590000629425,1.52129995822907,1309,
12/1/2016,12/1/2017,4,1.54449999332428,1.55449998378754,1.49360001087189,5306,
12/1/2016,1/1/2018,4,1.54499995708466,1.53410005569458,,654,
12/1/2016,2/1/2018,4,1.55999994277954,1.54460000991821,,12,
12/1/2016,3/1/2018,4,1.58500003814697,1.5686000585556,,0,
12/1/2016,4/1/2018,4,1.78199994564056,1.75440001487732,,0,
12/1/2016,5/1/2018,4,1.79149997234344,1.75629997253418,,0,
12/1/2016,6/1/2018,4,1.78999996185303,1.77090001106262,,2,
12/1/2016,7/1/2018,4,1.77699995040894,1.74629998207092,,0,
12/1/2016,8/1/2018,4,1.75899994373322,1.72230005264282,,0,
12/1/2016,9/1/2018,4,1.7335000038147,,,0,
12/1/2016,10/1/2018,4,1.59949994087219,,,0,
12/1/2016,11/1/2018,4,1.57200002670288,1.54299998283386,,0,
12/1/2016,12/1/2018,4,1.55350005626678,1.55659997463226,1.52970004081726,231,
12/1/2016,1/1/2019,4,1.55850005149841,,,0,
12/1/2016,2/1/2019,4,1.5735000371933,,,0,
12/1/2016,3/1/2019,4,1.59850001335144,,,0,
12/1/2016,4/1/2019,4,1.80630004405975,,,0,
12/1/2016,5/1/2019,4,1.8128000497818,,,0,
12/1/2016,6/1/2019,4,1.81029999256134,,,0,
12/1/2016,7/1/2019,4,1.79680001735687,,,0,
12/1/2016,8/1/2019,4,1.77629995346069,,,0,
12/1/2016,9/1/2019,4,1.7558000087738,,,0,
12/1/2016,10/1/2019,4,1.63680005073547,,,0,
12/1/2016,11/1/2019,4,1.61129999160767,,,0,
12/1/2016,12/1/2019,4,1.5958000421524,,,0,
12/1/2016,1/1/2020,4,1.60080003738403,,,0,
12/1/2016,2/1/2020,4,1.61580002307892,,,0,
12/1/2016,3/1/2020,4,1.64079999923706,,,0,
12/1/2016,4/1/2020,4,1.84860002994537,,,0,
12/1/2016,5/1/2020,4,1.85510003566742,,,0,
12/1/2016,6/1/2020,4,1.85259997844696,,,0,
12/1/2016,7/1/2020,4,1.83910000324249,,,0,
12/1/2016,8/1/2020,4,1.8186000585556,,,0,
12/1/2016,9/1/2020,4,1.79809999465942,,,0,
12/1/2016,10/1/2020,4,1.67910003662109,,,0,
12/1/2016,11/1/2020,4,1.65359997749329,,,0,
12/1/2016,12/1/2020,4,1.63810002803803,,,0,
12/1/2016,1/1/2021,4,1.64310002326965,,,0,
12/2/2016,1/1/2017,1,51.6800003051758,51.7299995422363,50.1800003051758,653861,
12/2/2016,2/1/2017,1,52.6500015258789,52.689998626709,51.1199989318848,179124,
12/2/2016,3/1/2017,1,53.5200004577637,53.560001373291,51.9599990844727,105762,
12/2/2016,4/1/2017,1,54.1699981689453,54.189998626709,52.6100006103516,74864,
12/2/2016,5/1/2017,1,54.5900001525879,54.6100006103516,53.0499992370605,43144,
12/2/2016,6/1/2017,1,54.8300018310547,54.8499984741211,53.3499984741211,81834,
12/2/2016,7/1/2017,1,54.9599990844727,54.9599990844727,53.5099983215332,14287,
12/2/2016,8/1/2017,1,55.0099983215332,55,53.6800003051758,9786,
12/2/2016,9/1/2017,1,55.0299987792969,55.0400009155274,53.6399993896484,15543,
12/2/2016,10/1/2017,1,55.0299987792969,54.939998626709,53.8199996948242,5640,
12/2/2016,11/1/2017,1,55.0299987792969,54.9799995422363,53.8199996948242,8702,
12/2/2016,12/1/2017,1,55.0299987792969,55.0400009155274,53.6399993896484,52322,
12/2/2016,1/1/2018,1,54.9799995422363,54.75,54.6699981689453,3700,
12/2/2016,2/1/2018,1,54.9300003051758,54.2799987792969,,2231,
12/2/2016,3/1/2018,1,54.8800010681152,54.1199989318848,,3214,
12/2/2016,4/1/2018,1,54.8300018310547,54.4300003051758,,656,
12/2/2016,5/1/2018,1,54.7999992370606,54,,266,
12/2/2016,6/1/2018,1,54.7900009155273,54.7900009155273,53.5200004577637,8425,
12/2/2016,7/1/2018,1,54.75,,,68,
12/2/2016,8/1/2018,1,54.7400016784668,53.8499984741211,,110,
12/2/2016,9/1/2018,1,54.75,54.0800018310547,53.9599990844727,329,
12/2/2016,10/1/2018,1,54.7700004577637,,,125,
12/2/2016,11/1/2018,1,54.7999992370606,,,70,
12/2/2016,12/1/2018,1,54.8499984741211,54.8499984741211,53.5499992370606,15330,
12/2/2016,1/1/2019,1,54.8300018310547,,,27,
12/2/2016,2/1/2019,1,54.8199996948242,,,0,
12/2/2016,3/1/2019,1,54.8199996948242,,,2,
12/2/2016,4/1/2019,1,54.8300018310547,,,0,
12/2/2016,5/1/2019,1,54.8400001525879,,,0,
12/2/2016,6/1/2019,1,54.8600006103516,54.7099990844727,54.689998626709,341,
12/2/2016,7/1/2019,1,54.8499984741211,,,20,
12/2/2016,8/1/2019,1,54.8699989318848,,,0,
12/2/2016,9/1/2019,1,54.9099998474121,,,0,
12/2/2016,10/1/2019,1,54.9599990844727,,,0,
12/2/2016,11/1/2019,1,55.0200004577637,,,0,
12/2/2016,12/1/2019,1,55.1100006103516,55.1100006103516,53.9300003051758,1456,
12/2/2016,1/1/2020,1,55.1199989318848,,,0,
12/2/2016,2/1/2020,1,55.1399993896484,,,0,
12/2/2016,3/1/2020,1,55.1800003051758,,,0,
12/2/2016,4/1/2020,1,55.2400016784668,,,0,
12/2/2016,5/1/2020,1,55.310001373291,,,0,
12/2/2016,6/1/2020,1,55.4000015258789,,,3,
12/2/2016,7/1/2020,1,55.3899993896484,,,0,
12/2/2016,8/1/2020,1,55.4000015258789,,,0,
12/2/2016,9/1/2020,1,55.439998626709,,,0,
12/2/2016,10/1/2020,1,55.5,,,0,
12/2/2016,11/1/2020,1,55.5900001525879,,,0,
12/2/2016,12/1/2020,1,55.7000007629395,55.4000015258789,55.3199996948242,492,
12/2/2016,1/1/2021,1,55.7299995422363,,,0,
12/2/2016,2/1/2021,1,55.7700004577637,,,0,
12/2/2016,3/1/2021,1,55.8199996948242,,,0,
12/2/2016,4/1/2021,1,55.8899993896484,,,0,
12/2/2016,5/1/2021,1,55.9799995422363,,,0,
12/2/2016,6/1/2021,1,56.0900001525879,,,0,
12/2/2016,7/1/2021,1,56.0699996948242,,,0,
12/2/2016,8/1/2021,1,56.0900001525879,,,0,
12/2/2016,9/1/2021,1,56.1399993896484,,,0,
12/2/2016,10/1/2021,1,56.2200012207031,,,0,
12/2/2016,11/1/2021,1,56.3199996948242,,,0,
12/2/2016,12/1/2021,1,56.4500007629395,56.060001373291,56.0499992370606,188,
12/2/2016,1/1/2022,1,56.4900016784668,,,0,
12/2/2016,2/1/2022,1,56.5400009155273,,,0,
12/2/2016,3/1/2022,1,56.5999984741211,,,0,
12/2/2016,4/1/2022,1,56.6800003051758,,,0,
12/2/2016,5/1/2022,1,56.7700004577637,,,0,
12/2/2016,6/1/2022,1,56.8899993896484,,,0,
12/2/2016,7/1/2022,1,56.8899993896484,,,0,
12/2/2016,8/1/2022,1,56.9300003051758,,,0,
12/2/2016,9/1/2022,1,56.9900016784668,,,0,
12/2/2016,10/1/2022,1,57.0800018310547,,,0,
12/2/2016,11/1/2022,1,57.2000007629395,,,0,
12/2/2016,12/1/2022,1,57.3400001525879,,,3,
12/2/2016,6/1/2023,1,57.75,,,0,
12/2/2016,12/1/2023,1,58.1399993896484,,,0,
12/2/2016,6/1/2024,1,58.3600006103516,,,0,
12/2/2016,12/1/2024,1,58.5699996948242,,,0,
12/2/2016,6/1/2025,1,58.7200012207031,,,0,
12/2/2016,12/1/2025,1,58.8699989318848,,,0,
12/2/2016,1/1/2017,3,1.65810000896454,1.66310000419617,1.62390005588532,57401,
12/2/2016,2/1/2017,3,1.67229998111725,1.67669999599457,1.63699996471405,27118,
12/2/2016,3/1/2017,3,1.6813999414444,1.68550002574921,1.64540004730225,24055,
12/2/2016,4/1/2017,3,1.68210005760193,1.68589997291565,1.64569997787476,12081,
12/2/2016,5/1/2017,3,1.68700003623962,1.68900001049042,1.65230000019074,7505,
12/2/2016,6/1/2017,3,1.69200003147125,1.69579994678497,1.65480005741119,13363,
12/2/2016,7/1/2017,3,1.70000004768372,1.70190000534058,1.66719996929169,2277,
12/2/2016,8/1/2017,3,1.70819997787476,1.71050000190735,1.6768000125885,1789,
12/2/2016,9/1/2017,3,1.71739995479584,1.7195999622345,1.68599998950958,1826,
12/2/2016,10/1/2017,3,1.72560000419617,1.72800004482269,1.69900000095367,393,
12/2/2016,11/1/2017,3,1.73290002346039,1.72870004177094,1.72430002689362,231,
12/2/2016,12/1/2017,3,1.73950004577637,1.74249994754791,1.7043000459671,3678,
12/2/2016,1/1/2018,3,1.74730002880096,1.75859999656677,1.7418999671936,57,
12/2/2016,2/1/2018,3,1.75049996376038,1.73489999771118,,28,
12/2/2016,3/1/2018,3,1.74849998950958,1.73269999027252,,25,
12/2/2016,4/1/2018,3,1.73849999904633,1.72269999980927,,74,
12/2/2016,5/1/2018,3,1.73450005054474,1.71770000457764,,25,
12/2/2016,6/1/2018,3,1.7335000038147,1.73440003395081,1.72880005836487,97,
12/2/2016,7/1/2018,3,1.73829996585846,1.7175999879837,,0,
12/2/2016,8/1/2018,3,1.74479997158051,,,0,
12/2/2016,9/1/2018,3,1.75380003452301,,,0,
12/2/2016,10/1/2018,3,1.76129996776581,,,0,
12/2/2016,11/1/2018,3,1.76800000667572,1.7470999956131,,0,
12/2/2016,12/1/2018,3,1.77349996566772,,,53,
12/2/2016,1/1/2019,3,1.77999997138977,,,0,
12/2/2016,2/1/2019,3,1.78450000286102,,,0,
12/2/2016,3/1/2019,3,1.78550004959106,,,0,
12/2/2016,4/1/2019,3,1.78050005435944,,,0,
12/2/2016,5/1/2019,3,1.78450000286102,,,0,
12/2/2016,6/1/2019,3,1.79100000858307,,,0,
12/2/2016,7/1/2019,3,1.79900002479553,,,0,
12/2/2016,8/1/2019,3,1.80799996852875,,,0,
12/2/2016,9/1/2019,3,1.81749999523163,,,0,
12/2/2016,10/1/2019,3,1.82550001144409,,,0,
12/2/2016,11/1/2019,3,1.83150005340576,,,0,
12/2/2016,12/1/2019,3,1.83650004863739,,,0,
12/2/2016,1/1/2020,3,1.84300005435944,,,0,
12/2/2016,2/1/2020,3,1.84949994087219,,,0,
12/2/2016,3/1/2020,3,1.85269999504089,,,0,
12/2/2016,4/1/2020,3,1.84969997406006,,,0,
12/2/2016,5/1/2020,3,1.85590004920959,,,0,
12/2/2016,6/1/2020,3,1.86459994316101,,,0,
12/2/2016,7/1/2020,3,1.87460005283356,,,0,
12/2/2016,8/1/2020,3,1.88559997081757,,,0,
12/2/2016,9/1/2020,3,1.89709997177124,,,0,
12/2/2016,10/1/2020,3,1.9070999622345,,,0,
12/2/2016,11/1/2020,3,1.91509997844696,,,0,
12/2/2016,12/1/2020,3,1.92209994792938,,,0,
12/2/2016,1/1/2021,3,1.92910003662109,,,0,
12/2/2016,1/1/2017,4,1.55910003185272,1.56930005550385,1.51520001888275,50955,
12/2/2016,2/1/2017,4,1.56869995594025,1.57710003852844,1.52380001544952,31653,
12/2/2016,3/1/2017,4,1.59049999713898,1.59619998931885,1.54470002651215,21283,
12/2/2016,4/1/2017,4,1.78470003604889,1.78750002384186,1.74010002613068,14429,
12/2/2016,5/1/2017,4,1.79809999465942,1.79910004138947,1.75680005550385,8248,
12/2/2016,6/1/2017,4,1.7960000038147,1.79690003395081,1.74989998340607,8409,
12/2/2016,7/1/2017,4,1.7820999622345,1.7820999622345,1.74800002574921,1855,
12/2/2016,8/1/2017,4,1.76059997081757,1.75689995288849,1.72739994525909,1179,
12/2/2016,9/1/2017,4,1.73189997673035,1.72800004482269,1.69920003414154,1229,
12/2/2016,10/1/2017,4,1.60759997367859,1.60249996185303,1.59599995613098,739,
12/2/2016,11/1/2017,4,1.57879996299744,,,486,
12/2/2016,12/1/2017,4,1.56429994106293,1.56579995155334,1.51890003681183,4593,
12/2/2016,1/1/2018,4,1.56490004062653,1.54579997062683,1.54009997844696,710,
12/2/2016,2/1/2018,4,1.57969999313355,,1.5595999956131,47,
12/2/2016,3/1/2018,4,1.60520005226135,,1.58270001411438,1,
12/2/2016,4/1/2018,4,1.80270004272461,,,0,
12/2/2016,5/1/2018,4,1.81270003318787,,,0,
12/2/2016,6/1/2018,4,1.81169998645782,,,0,
12/2/2016,7/1/2018,4,1.7992000579834,,,0,
12/2/2016,8/1/2018,4,1.78170001506805,,,0,
12/2/2016,9/1/2018,4,1.75670003890991,,,0,
12/2/2016,10/1/2018,4,1.62320005893707,,,0,
12/2/2016,11/1/2018,4,1.59570002555847,,,0,
12/2/2016,12/1/2018,4,1.57720005512238,,,25,
12/2/2016,1/1/2019,4,1.582200050354,,,0,
12/2/2016,2/1/2019,4,1.59720003604889,,,0,
12/2/2016,3/1/2019,4,1.62220001220703,,,0,
12/2/2016,4/1/2019,4,1.83000004291534,,,0,
12/2/2016,5/1/2019,4,1.83650004863739,,,0,
12/2/2016,6/1/2019,4,1.83399999141693,,,0,
12/2/2016,7/1/2019,4,1.82050001621246,,,0,
12/2/2016,8/1/2019,4,1.79999995231628,,,0,
12/2/2016,9/1/2019,4,1.77950000762939,,,0,
12/2/2016,10/1/2019,4,1.66050004959106,,,0,
12/2/2016,11/1/2019,4,1.63499999046326,,,0,
12/2/2016,12/1/2019,4,1.619500041008,,,0,
12/2/2016,1/1/2020,4,1.62450003623962,,,0,
12/2/2016,2/1/2020,4,1.63950002193451,,,0,
12/2/2016,3/1/2020,4,1.66449999809265,,,0,
12/2/2016,4/1/2020,4,1.87230002880096,,,0,
12/2/2016,5/1/2020,4,1.87880003452301,,,0,
12/2/2016,6/1/2020,4,1.87629997730255,,,0,
12/2/2016,7/1/2020,4,1.86280000209808,,,0,
12/2/2016,8/1/2020,4,1.84230005741119,,,0,
12/2/2016,9/1/2020,4,1.82179999351501,,,0,
12/2/2016,10/1/2020,4,1.70280003547668,,,0,
12/2/2016,11/1/2020,4,1.67729997634888,,,0,
12/2/2016,12/1/2020,4,1.66180002689362,,,0,
12/2/2016,1/1/2021,4,1.66680002212524,,,0,
12/5/2016,1/1/2017,1,51.7900009155273,52.4199981689453,50.9300003051758,593736,
12/5/2016,2/1/2017,1,52.8300018310547,53.3800010681152,51.9900016784668,189198,
12/5/2016,3/1/2017,1,53.7599983215332,54.2599983215332,52.9099998474121,110608,
12/5/2016,4/1/2017,1,54.4700012207031,54.8600006103516,53.5699996948242,77826,
12/5/2016,5/1/2017,1,54.9599990844727,55.2599983215332,54.0099983215332,44783,
12/5/2016,6/1/2017,1,55.2599983215332,55.4700012207031,54.2400016784668,74230,
12/5/2016,7/1/2017,1,55.4199981689453,55.5,54.3699989318848,11725,
12/5/2016,8/1/2017,1,55.5099983215332,55.5900001525879,54.4300003051758,8970,
12/5/2016,9/1/2017,1,55.560001373291,55.6199989318848,54.5499992370606,14660,
12/5/2016,10/1/2017,1,55.5900001525879,55.6599998474121,55,3856,
12/5/2016,11/1/2017,1,55.6199989318848,55.6500015258789,55.0900001525879,6098,
12/5/2016,12/1/2017,1,55.6500015258789,55.7299995422363,54.4700012207031,54230,
12/5/2016,1/1/2018,1,55.6199989318848,55.5299987792969,55.5099983215332,3007,
12/5/2016,2/1/2018,1,55.5800018310547,55.5900001525879,55.5499992370605,1721,
12/5/2016,3/1/2018,1,55.5299987792969,55.3699989318848,54.7999992370606,2716,
12/5/2016,4/1/2018,1,55.4799995422363,,,211,
12/5/2016,5/1/2018,1,55.4500007629395,,,130,
12/5/2016,6/1/2018,1,55.4300003051758,55.4599990844727,54.3499984741211,7299,
12/5/2016,7/1/2018,1,55.3800010681152,,,138,
12/5/2016,8/1/2018,1,55.3600006103516,,,49,
12/5/2016,9/1/2018,1,55.3499984741211,,,378,
12/5/2016,10/1/2018,1,55.3499984741211,,,57,
12/5/2016,11/1/2018,1,55.3600006103516,,,24,
12/5/2016,12/1/2018,1,55.4000015258789,55.4300003051758,54.2999992370605,12287,
12/5/2016,1/1/2019,1,55.3699989318848,,,10,
12/5/2016,2/1/2019,1,55.3499984741211,,,0,
12/5/2016,3/1/2019,1,55.3400001525879,,,10,
12/5/2016,4/1/2019,1,55.3400001525879,,,0,
12/5/2016,5/1/2019,1,55.3400001525879,,,0,
12/5/2016,6/1/2019,1,55.3499984741211,55,54.7700004577637,475,
12/5/2016,7/1/2019,1,55.3300018310547,,,0,
12/5/2016,8/1/2019,1,55.3499984741211,,,0,
12/5/2016,9/1/2019,1,55.3800010681152,,,1,
12/5/2016,10/1/2019,1,55.4199981689453,,,0,
12/5/2016,11/1/2019,1,55.4799995422363,,,0,
12/5/2016,12/1/2019,1,55.5699996948242,55.560001373291,54.6599998474121,2025,
12/5/2016,1/1/2020,1,55.5699996948242,,,0,
12/5/2016,2/1/2020,1,55.5699996948242,,,0,
12/5/2016,3/1/2020,1,55.5999984741211,,,0,
12/5/2016,4/1/2020,1,55.6399993896484,,,0,
12/5/2016,5/1/2020,1,55.689998626709,,,0,
12/5/2016,6/1/2020,1,55.7700004577637,,,3,
12/5/2016,7/1/2020,1,55.75,,,0,
12/5/2016,8/1/2020,1,55.75,,,0,
12/5/2016,9/1/2020,1,55.7799987792969,,,0,
12/5/2016,10/1/2020,1,55.8400001525879,,,0,
12/5/2016,11/1/2020,1,55.9199981689453,,,0,
12/5/2016,12/1/2020,1,56.0200004577637,55.9000015258789,55.7000007629395,239,
12/5/2016,1/1/2021,1,56.0400009155273,,,0,
12/5/2016,2/1/2021,1,56.0699996948242,,,0,
12/5/2016,3/1/2021,1,56.1199989318848,,,0,
12/5/2016,4/1/2021,1,56.1800003051758,,,0,
12/5/2016,5/1/2021,1,56.2599983215332,,,0,
12/5/2016,6/1/2021,1,56.3600006103516,,,0,
12/5/2016,7/1/2021,1,56.3400001525879,,,0,
12/5/2016,8/1/2021,1,56.3499984741211,,,0,
12/5/2016,9/1/2021,1,56.3899993896484,,,0,
12/5/2016,10/1/2021,1,56.4599990844727,,,0,
12/5/2016,11/1/2021,1,56.560001373291,,,0,
12/5/2016,12/1/2021,1,56.6800003051758,,,25,
12/5/2016,1/1/2022,1,56.7099990844727,,,0,
12/5/2016,2/1/2022,1,56.75,,,0,
12/5/2016,3/1/2022,1,56.7999992370605,,,0,
12/5/2016,4/1/2022,1,56.8699989318848,,,0,
12/5/2016,5/1/2022,1,56.9599990844727,,,0,
12/5/2016,6/1/2022,1,57.0699996948242,,,0,
12/5/2016,7/1/2022,1,57.060001373291,,,0,
12/5/2016,8/1/2022,1,57.0900001525879,,,0,
12/5/2016,9/1/2022,1,57.1500015258789,,,0,
12/5/2016,10/1/2022,1,57.2299995422363,,,0,
12/5/2016,11/1/2022,1,57.3400001525879,,,0,
12/5/2016,12/1/2022,1,57.4799995422363,57.25,57.25,10,
12/5/2016,6/1/2023,1,57.8899993896484,,,0,
12/5/2016,12/1/2023,1,58.2799987792969,,,0,
12/5/2016,6/1/2024,1,58.5,,,0,
12/5/2016,12/1/2024,1,58.7099990844727,,,0,
12/5/2016,6/1/2025,1,58.8600006103516,,,0,
12/5/2016,12/1/2025,1,59.0099983215332,,,0,
12/5/2016,1/1/2017,3,1.6570999622345,1.67739999294281,1.64279997348785,62648,
12/5/2016,2/1/2017,3,1.67490005493164,1.69280004501343,1.65950000286102,42080,
12/5/2016,3/1/2017,3,1.68669998645782,1.70150005817413,1.66919994354248,30816,
12/5/2016,4/1/2017,3,1.68990004062653,1.70210003852844,1.67340004444122,18262,
12/5/2016,5/1/2017,3,1.69579994678497,1.7043000459671,1.68239998817444,8492,
12/5/2016,6/1/2017,3,1.7014000415802,1.71039998531342,1.68159997463226,13402,
12/5/2016,7/1/2017,3,1.71000003814697,1.71770000457764,1.69969999790192,1831,
12/5/2016,8/1/2017,3,1.71870005130768,1.72599995136261,1.70829999446869,1619,
12/5/2016,9/1/2017,3,1.72839999198914,1.73440003395081,1.71829998493195,733,
12/5/2016,10/1/2017,3,1.73730003833771,1.74109995365143,1.72630000114441,644,
12/5/2016,11/1/2017,3,1.74570000171661,1.74890005588532,1.73679995536804,464,
12/5/2016,12/1/2017,3,1.75349998474121,1.75789999961853,1.73000001907349,4135,
12/5/2016,1/1/2018,3,1.76219999790192,1.75999999046326,1.75049996376038,85,
12/5/2016,2/1/2018,3,1.76540005207062,,,5,
12/5/2016,3/1/2018,3,1.76339995861053,1.76600003242493,1.75859999656677,7,
12/5/2016,4/1/2018,3,1.75339996814728,,,2,
12/5/2016,5/1/2018,3,1.74890005588532,1.74800002574921,1.74800002574921,3,
12/5/2016,6/1/2018,3,1.74790000915527,,,4,
12/5/2016,7/1/2018,3,1.75199997425079,,,1,
12/5/2016,8/1/2018,3,1.75800001621246,,,0,
12/5/2016,9/1/2018,3,1.7664999961853,,,0,
12/5/2016,10/1/2018,3,1.77349996566772,,,0,
12/5/2016,11/1/2018,3,1.77950000762939,,,0,
12/5/2016,12/1/2018,3,1.78450000286102,,,7,
12/5/2016,1/1/2019,3,1.79100000858307,,,0,
12/5/2016,2/1/2019,3,1.79550004005432,,,0,
12/5/2016,3/1/2019,3,1.79649996757507,,,0,
12/5/2016,4/1/2019,3,1.79149997234344,,,0,
12/5/2016,5/1/2019,3,1.79550004005432,,,0,
12/5/2016,6/1/2019,3,1.80200004577637,,,0,
12/5/2016,7/1/2019,3,1.80999994277954,,,0,
12/5/2016,8/1/2019,3,1.81900000572205,,,0,
12/5/2016,9/1/2019,3,1.82850003242493,,,0,
12/5/2016,10/1/2019,3,1.83650004863739,,,0,
12/5/2016,11/1/2019,3,1.84249997138977,,,0,
12/5/2016,12/1/2019,3,1.8474999666214,,,0,
12/5/2016,1/1/2020,3,1.85249996185303,,,0,
12/5/2016,2/1/2020,3,1.85749995708466,,,0,
12/5/2016,3/1/2020,3,1.85889995098114,,,0,
12/5/2016,4/1/2020,3,1.85440003871918,,,0,
12/5/2016,5/1/2020,3,1.85909998416901,,,0,
12/5/2016,6/1/2020,3,1.86629998683929,,,0,
12/5/2016,7/1/2020,3,1.87479996681213,,,0,
12/5/2016,8/1/2020,3,1.88380002975464,,,0,
12/5/2016,9/1/2020,3,1.8938000202179,,,0,
12/5/2016,10/1/2020,3,1.90180003643036,,,0,
12/5/2016,11/1/2020,3,1.9083000421524,,,0,
12/5/2016,12/1/2020,3,1.91380000114441,,,0,
12/5/2016,1/1/2021,3,1.92079997062683,,,0,
12/5/2016,1/1/2017,4,1.55750000476837,1.57889997959137,1.54050004482269,43612,
12/5/2016,2/1/2017,4,1.56980001926422,1.58829998970032,1.54999995231628,26289,
12/5/2016,3/1/2017,4,1.59280002117157,1.60930001735687,1.57169997692108,16128,
12/5/2016,4/1/2017,4,1.79009997844696,1.80139994621277,1.76859998703003,10452,
12/5/2016,5/1/2017,4,1.80429995059967,1.8076000213623,1.78429996967316,5711,
12/5/2016,6/1/2017,4,1.80309998989105,1.8121999502182,1.7791999578476,5696,
12/5/2016,7/1/2017,4,1.79050004482269,1.78999996185303,1.7820999622345,1671,
12/5/2016,8/1/2017,4,1.77079999446869,1.77049994468689,1.76170003414154,1266,
12/5/2016,9/1/2017,4,1.7441999912262,1.74049997329712,1.73479998111725,1462,
12/5/2016,10/1/2017,4,1.62170004844666,1.61539995670319,1.61539995670319,678,
12/5/2016,11/1/2017,4,1.5949000120163,1.58449995517731,,439,
12/5/2016,12/1/2017,4,1.5813000202179,1.58270001411438,1.55200004577637,3932,
12/5/2016,1/1/2018,4,1.58229994773865,,,298,
12/5/2016,2/1/2018,4,1.59669995307922,,,103,
12/5/2016,3/1/2018,4,1.62080001831055,,,9,
12/5/2016,4/1/2018,4,1.81780004501343,,,0,
12/5/2016,5/1/2018,4,1.82780003547668,,,0,
12/5/2016,6/1/2018,4,1.82679998874664,,,0,
12/5/2016,7/1/2018,4,1.81429994106293,,,0,
12/5/2016,8/1/2018,4,1.79680001735687,,,0,
12/5/2016,9/1/2018,4,1.77180004119873,,,0,
12/5/2016,10/1/2018,4,1.63779997825623,,,0,
12/5/2016,11/1/2018,4,1.61020004749298,,,0,
12/5/2016,12/1/2018,4,1.59159994125366,1.58299994468689,1.58000004291534,56,
12/5/2016,1/1/2019,4,1.59660005569458,,,0,
12/5/2016,2/1/2019,4,1.61160004138947,,,0,
12/5/2016,3/1/2019,4,1.63660001754761,,,0,
12/5/2016,4/1/2019,4,1.84430003166199,,,0,
12/5/2016,5/1/2019,4,1.85080003738403,,,0,
12/5/2016,6/1/2019,4,1.84829998016357,,,0,
12/5/2016,7/1/2019,4,1.83480000495911,,,0,
12/5/2016,8/1/2019,4,1.81429994106293,,,0,
12/5/2016,9/1/2019,4,1.79379999637604,,,0,
12/5/2016,10/1/2019,4,1.67480003833771,,,0,
12/5/2016,11/1/2019,4,1.6492999792099,,,0,
12/5/2016,12/1/2019,4,1.63380002975464,,,0,
12/5/2016,1/1/2020,4,1.63880002498627,,,0,
12/5/2016,2/1/2020,4,1.65380001068115,,,0,
12/5/2016,3/1/2020,4,1.67879998683929,,,0,
12/5/2016,4/1/2020,4,1.88660001754761,,,0,
12/5/2016,5/1/2020,4,1.89310002326965,,,0,
12/5/2016,6/1/2020,4,1.89059996604919,,,0,
12/5/2016,7/1/2020,4,1.87709999084473,,,0,
12/5/2016,8/1/2020,4,1.85660004615784,,,0,
12/5/2016,9/1/2020,4,1.83609998226166,,,0,
12/5/2016,10/1/2020,4,1.71710002422333,,,0,
12/5/2016,11/1/2020,4,1.69159996509552,,,0,
12/5/2016,12/1/2020,4,1.67610001564026,,,0,
12/5/2016,1/1/2021,4,1.68110001087189,,,0,
12/6/2016,1/1/2017,1,50.9300003051758,51.5999984741211,50.2799987792969,614408,
12/6/2016,2/1/2017,1,51.9700012207031,52.6800003051758,51.3800010681152,194699,
12/6/2016,3/1/2017,1,52.9099998474121,53.6199989318848,52.3499984741211,110585,
12/6/2016,4/1/2017,1,53.6300010681152,54.3300018310547,53.1199989318848,60279,
12/6/2016,5/1/2017,1,54.1399993896484,54.8199996948242,53.6500015258789,35028,
12/6/2016,6/1/2017,1,54.4700012207031,55.1599998474121,53.9799995422363,69606,
12/6/2016,7/1/2017,1,54.6599998474121,55.2599983215332,54.2099990844727,8322,
12/6/2016,8/1/2017,1,54.7700004577637,55.3600006103516,54.4000015258789,5556,
12/6/2016,9/1/2017,1,54.8300018310547,55.3400001525879,54.4199981689453,16958,
12/6/2016,10/1/2017,1,54.8699989318848,55.5,54.5299987792969,3684,
12/6/2016,11/1/2017,1,54.9099998474121,55.4000015258789,54.6599998474121,4393,
12/6/2016,12/1/2017,1,54.9500007629395,55.6300010681152,54.5299987792969,43812,
12/6/2016,1/1/2018,1,54.9300003051758,,55.0699996948242,2113,
12/6/2016,2/1/2018,1,54.9000015258789,,55.1599998474121,726,
12/6/2016,3/1/2018,1,54.8699989318848,54.8300018310547,54.5800018310547,948,
12/6/2016,4/1/2018,1,54.8300018310547,,55.25,497,
12/6/2016,5/1/2018,1,54.810001373291,,55.2299995422363,397,
12/6/2016,6/1/2018,1,54.7999992370606,55.4099998474121,54.5099983215332,4712,
12/6/2016,7/1/2018,1,54.7599983215332,,55.3600006103516,126,
12/6/2016,8/1/2018,1,54.75,,55.2900009155273,149,
12/6/2016,9/1/2018,1,54.75,,55.0800018310547,338,
12/6/2016,10/1/2018,1,54.7599983215332,,,161,
12/6/2016,11/1/2018,1,54.7799987792969,,,109,
12/6/2016,12/1/2018,1,54.8300018310547,55.4599990844727,54.5,12055,
12/6/2016,1/1/2019,1,54.7999992370606,,,34,
12/6/2016,2/1/2019,1,54.7900009155273,,,7,
12/6/2016,3/1/2019,1,54.7799987792969,,,7,
12/6/2016,4/1/2019,1,54.7799987792969,,,0,
12/6/2016,5/1/2019,1,54.7900009155273,,,0,
12/6/2016,6/1/2019,1,54.7999992370606,,54.9099998474121,290,
12/6/2016,7/1/2019,1,54.7799987792969,,,0,
12/6/2016,8/1/2019,1,54.7999992370606,,,0,
12/6/2016,9/1/2019,1,54.8300018310547,,,0,
12/6/2016,10/1/2019,1,54.8800010681152,,,0,
12/6/2016,11/1/2019,1,54.9500007629395,,,0,
12/6/2016,12/1/2019,1,55.0400009155274,55.7200012207031,54.75,1041,
12/6/2016,1/1/2020,1,55.0400009155274,,,0,
12/6/2016,2/1/2020,1,55.0499992370605,,,0,
12/6/2016,3/1/2020,1,55.0800018310547,,,0,
12/6/2016,4/1/2020,1,55.1199989318848,,,0,
12/6/2016,5/1/2020,1,55.1699981689453,,,0,
12/6/2016,6/1/2020,1,55.25,,,0,
12/6/2016,7/1/2020,1,55.2299995422363,,,0,
12/6/2016,8/1/2020,1,55.2299995422363,,,0,
12/6/2016,9/1/2020,1,55.2599983215332,,,0,
12/6/2016,10/1/2020,1,55.3199996948242,,,0,
12/6/2016,11/1/2020,1,55.4099998474121,,,0,
12/6/2016,12/1/2020,1,55.5099983215332,55.9000015258789,55.4000015258789,165,
12/6/2016,1/1/2021,1,55.5299987792969,,,0,
12/6/2016,2/1/2021,1,55.560001373291,,,0,
12/6/2016,3/1/2021,1,55.6100006103516,,,0,
12/6/2016,4/1/2021,1,55.6699981689453,,,0,
12/6/2016,5/1/2021,1,55.75,,,0,
12/6/2016,6/1/2021,1,55.8499984741211,,,0,
12/6/2016,7/1/2021,1,55.8300018310547,,,0,
12/6/2016,8/1/2021,1,55.8400001525879,,,0,
12/6/2016,9/1/2021,1,55.8800010681152,,,0,
12/6/2016,10/1/2021,1,55.9500007629395,,,0,
12/6/2016,11/1/2021,1,56.0499992370606,,,0,
12/6/2016,12/1/2021,1,56.1699981689453,,,0,
12/6/2016,1/1/2022,1,56.2000007629395,,,0,
12/6/2016,2/1/2022,1,56.2400016784668,,,0,
12/6/2016,3/1/2022,1,56.2900009155274,,,0,
12/6/2016,4/1/2022,1,56.3600006103516,,,0,
12/6/2016,5/1/2022,1,56.4500007629395,,,0,
12/6/2016,6/1/2022,1,56.560001373291,,,0,
12/6/2016,7/1/2022,1,56.5499992370606,,,0,
12/6/2016,8/1/2022,1,56.5800018310547,,,0,
12/6/2016,9/1/2022,1,56.6399993896484,,,0,
12/6/2016,10/1/2022,1,56.7200012207031,,,0,
12/6/2016,11/1/2022,1,56.8300018310547,,,0,
12/6/2016,12/1/2022,1,56.9700012207031,,,0,
12/6/2016,6/1/2023,1,57.3800010681152,,,0,
12/6/2016,12/1/2023,1,57.7700004577637,,,0,
12/6/2016,6/1/2024,1,57.9900016784668,,,0,
12/6/2016,12/1/2024,1,58.2000007629395,,,0,
12/6/2016,6/1/2025,1,58.3499984741211,,,0,
12/6/2016,12/1/2025,1,58.5,,,0,
12/6/2016,1/1/2017,3,1.63789999485016,1.66019999980927,1.62720000743866,56868,
12/6/2016,2/1/2017,3,1.65409994125366,1.67750000953674,1.64530003070831,36927,
12/6/2016,3/1/2017,3,1.6657999753952,1.68869996070862,1.65760004520416,24633,
12/6/2016,4/1/2017,3,1.66890001296997,1.69110000133514,1.66129994392395,9411,
12/6/2016,5/1/2017,3,1.67509996891022,1.68889999389648,1.66849994659424,4234,
12/6/2016,6/1/2017,3,1.68120002746582,1.70239996910095,1.67349994182587,7606,
12/6/2016,7/1/2017,3,1.69050002098084,1.69210004806519,1.68359994888306,1449,
12/6/2016,8/1/2017,3,1.70019996166229,1.70159995555878,1.69340002536774,1138,
12/6/2016,9/1/2017,3,1.71070003509521,1.71130001544952,1.70350003242493,764,
12/6/2016,10/1/2017,3,1.72019994258881,1.72379994392395,1.71370005607605,634,
12/6/2016,11/1/2017,3,1.72889995574951,1.73300004005432,1.72880005836487,622,
12/6/2016,12/1/2017,3,1.73720002174377,1.75429999828339,1.72959995269775,2968,
12/6/2016,1/1/2018,3,1.74639999866486,1.75,1.74170005321503,100,
12/6/2016,2/1/2018,3,1.74989998340607,1.74749994277954,1.74749994277954,43,
12/6/2016,3/1/2018,3,1.74769997596741,1.74749994277954,1.74749994277954,33,
12/6/2016,4/1/2018,3,1.73730003833771,1.72880005836487,1.72749996185303,23,
12/6/2016,5/1/2018,3,1.73230004310608,,1.72819995880127,46,
12/6/2016,6/1/2018,3,1.73129999637604,1.72870004177094,1.72870004177094,119,
12/6/2016,7/1/2018,3,1.73539996147156,1.73500001430511,1.73500001430511,2,
12/6/2016,8/1/2018,3,1.74140000343323,1.74070000648499,1.74070000648499,5,
12/6/2016,9/1/2018,3,1.74989998340607,1.74000000953674,1.74000000953674,1,
12/6/2016,10/1/2018,3,1.75689995288849,1.77349996566772,1.77349996566772,6,
12/6/2016,11/1/2018,3,1.76289999485016,,,0,
12/6/2016,12/1/2018,3,1.76789999008179,1.77489995956421,1.76999998092651,15,
12/6/2016,1/1/2019,3,1.77439999580383,,,0,
12/6/2016,2/1/2019,3,1.77890002727509,,,0,
12/6/2016,3/1/2019,3,1.77989995479584,,,0,
12/6/2016,4/1/2019,3,1.77489995956421,,,0,
12/6/2016,5/1/2019,3,1.77890002727509,,,0,
12/6/2016,6/1/2019,3,1.78540003299713,,,0,
12/6/2016,7/1/2019,3,1.79340004920959,,,0,
12/6/2016,8/1/2019,3,1.80239999294281,,,0,
12/6/2016,9/1/2019,3,1.81190001964569,,,0,
12/6/2016,10/1/2019,3,1.81990003585815,,,0,
12/6/2016,11/1/2019,3,1.8264000415802,,,0,
12/6/2016,12/1/2019,3,1.83140003681183,,,0,
12/6/2016,1/1/2020,3,1.83589994907379,,,0,
12/6/2016,2/1/2020,3,1.83889997005463,,,0,
12/6/2016,3/1/2020,3,1.83840000629425,,,0,
12/6/2016,4/1/2020,3,1.83239996433258,,,0,
12/6/2016,5/1/2020,3,1.83490002155304,,,0,
12/6/2016,6/1/2020,3,1.83990001678467,,,0,
12/6/2016,7/1/2020,3,1.84640002250671,,,0,
12/6/2016,8/1/2020,3,1.85339999198914,,,0,
12/6/2016,9/1/2020,3,1.86090004444122,,,0,
12/6/2016,10/1/2020,3,1.86740005016327,,,0,
12/6/2016,11/1/2020,3,1.8724000453949,,,0,
12/6/2016,12/1/2020,3,1.87639999389648,,,0,
12/6/2016,1/1/2021,3,1.88339996337891,,,0,
12/6/2016,1/1/2017,4,1.53589999675751,1.56079995632172,1.52909994125366,44693,
12/6/2016,2/1/2017,4,1.54939997196198,1.57190001010895,1.54159998893738,30982,
12/6/2016,3/1/2017,4,1.57210004329681,1.59370005130768,1.56369996070862,15991,
12/6/2016,4/1/2017,4,1.76979994773865,1.79050004482269,1.76110005378723,11716,
12/6/2016,5/1/2017,4,1.78310000896454,1.80359995365143,1.77339994907379,7934,
12/6/2016,6/1/2017,4,1.78069996833801,1.80200004577637,1.771399974823,8310,
12/6/2016,7/1/2017,4,1.76830005645752,1.77040004730225,1.75829994678497,3729,
12/6/2016,8/1/2017,4,1.74930000305176,1.75250005722046,1.73969995975494,1540,
12/6/2016,9/1/2017,4,1.72370004653931,1.7257000207901,1.71449995040894,1411,
12/6/2016,10/1/2017,4,1.60080003738403,1.60130000114441,1.60130000114441,542,
12/6/2016,11/1/2017,4,1.57389998435974,1.57430005073547,1.57430005073547,453,
12/6/2016,12/1/2017,4,1.56029999256134,1.56550002098084,1.55330002307892,3905,
12/6/2016,1/1/2018,4,1.56169998645782,,1.5731999874115,429,
12/6/2016,2/1/2018,4,1.57599997520447,,1.59249997138977,21,
12/6/2016,3/1/2018,4,1.59979999065399,,1.61240005493164,34,
12/6/2016,4/1/2018,4,1.7963000535965,,,100,
12/6/2016,5/1/2018,4,1.80579996109009,,,88,
12/6/2016,6/1/2018,4,1.80330002307892,1.80429995059967,1.80429995059967,321,
12/6/2016,7/1/2018,4,1.7907999753952,,1.81420004367828,0,
12/6/2016,8/1/2018,4,1.77330005168915,,,0,
12/6/2016,9/1/2018,4,1.74829995632172,,,0,
12/6/2016,10/1/2018,4,1.6143000125885,,,0,
12/6/2016,11/1/2018,4,1.58669996261597,,,0,
12/6/2016,12/1/2018,4,1.56809997558594,,,2,
12/6/2016,1/1/2019,4,1.57309997081757,,,0,
12/6/2016,2/1/2019,4,1.58809995651245,,,0,
12/6/2016,3/1/2019,4,1.61310005187988,,,0,
12/6/2016,4/1/2019,4,1.82079994678497,,,0,
12/6/2016,5/1/2019,4,1.82729995250702,,,0,
12/6/2016,6/1/2019,4,1.82480001449585,,,0,
12/6/2016,7/1/2019,4,1.81130003929138,,,0,
12/6/2016,8/1/2019,4,1.7907999753952,,,0,
12/6/2016,9/1/2019,4,1.77030003070831,,,0,
12/6/2016,10/1/2019,4,1.65129995346069,,,0,
12/6/2016,11/1/2019,4,1.62580001354218,,,0,
12/6/2016,12/1/2019,4,1.61029994487762,,,0,
12/6/2016,1/1/2020,4,1.61530005931854,,,0,
12/6/2016,2/1/2020,4,1.63030004501343,,,0,
12/6/2016,3/1/2020,4,1.65530002117157,,,0,
12/6/2016,4/1/2020,4,1.86310005187988,,,0,
12/6/2016,5/1/2020,4,1.86960005760193,,,0,
12/6/2016,6/1/2020,4,1.86710000038147,,,0,
12/6/2016,7/1/2020,4,1.853600025177,,,0,
12/6/2016,8/1/2020,4,1.83309996128082,,,0,
12/6/2016,9/1/2020,4,1.81260001659393,,,0,
12/6/2016,10/1/2020,4,1.6936000585556,,,0,
12/6/2016,11/1/2020,4,1.6680999994278,,,0,
12/6/2016,12/1/2020,4,1.65260004997253,,,0,
12/6/2016,1/1/2021,4,1.65760004520416,,,0,
12/7/2016,1/1/2017,1,49.7700004577637,51.2000007629395,49.7200012207031,789535,
12/7/2016,2/1/2017,1,50.939998626709,52.2799987792969,50.8899993896484,315168,
12/7/2016,3/1/2017,1,51.9700012207031,53.2400016784668,51.9199981689453,172857,
12/7/2016,4/1/2017,1,52.7200012207031,53.9599990844727,52.6699981689453,73701,
12/7/2016,5/1/2017,1,53.25,54.4900016784668,53.2000007629395,53095,
12/7/2016,6/1/2017,1,53.5900001525879,54.8300018310547,53.5,78625,
12/7/2016,7/1/2017,1,53.7999992370605,54.8600006103516,53.7400016784668,16344,
12/7/2016,8/1/2017,1,53.9300003051758,54.9799995422363,53.9700012207031,16335,
12/7/2016,9/1/2017,1,54.0200004577637,55.1300010681152,53.9599990844727,20299,
12/7/2016,10/1/2017,1,54.0900001525879,55.1300010681152,53.9900016784668,2656,
12/7/2016,11/1/2017,1,54.1500015258789,55.0999984741211,54.2200012207031,5256,
12/7/2016,12/1/2017,1,54.2099990844727,55.3199996948242,54.0999984741211,45802,
12/7/2016,1/1/2018,1,54.2099990844727,,54.6500015258789,1810,
12/7/2016,2/1/2018,1,54.2000007629395,,54.75,1173,
12/7/2016,3/1/2018,1,54.1800003051758,,,1445,
12/7/2016,4/1/2018,1,54.1500015258789,,,311,
12/7/2016,5/1/2018,1,54.1300010681152,,,229,
12/7/2016,6/1/2018,1,54.1300010681152,54.9700012207031,54.0800018310547,5315,
12/7/2016,7/1/2018,1,54.0999984741211,,,294,
12/7/2016,8/1/2018,1,54.0800018310547,,,586,
12/7/2016,9/1/2018,1,54.0900001525879,,54.6399993896484,463,
12/7/2016,10/1/2018,1,54.1100006103516,,,74,
12/7/2016,11/1/2018,1,54.1300010681152,,,54,
12/7/2016,12/1/2018,1,54.1800003051758,55.2400016784668,54.060001373291,12675,
12/7/2016,1/1/2019,1,54.1599998474121,,,47,
12/7/2016,2/1/2019,1,54.1599998474121,,,1,
12/7/2016,3/1/2019,1,54.1599998474121,,,0,
12/7/2016,4/1/2019,1,54.1699981689453,,,0,
12/7/2016,5/1/2019,1,54.189998626709,,,0,
12/7/2016,6/1/2019,1,54.2099990844727,54.8199996948242,54.0800018310547,896,
12/7/2016,7/1/2019,1,54.2000007629395,,,0,
12/7/2016,8/1/2019,1,54.2299995422363,,,0,
12/7/2016,9/1/2019,1,54.2700004577637,,,0,
12/7/2016,10/1/2019,1,54.3199996948242,,,0,
12/7/2016,11/1/2019,1,54.4000015258789,,,0,
12/7/2016,12/1/2019,1,54.5,55.3800010681152,54.5099983215332,1737,
12/7/2016,1/1/2020,1,54.5,,,0,
12/7/2016,2/1/2020,1,54.5200004577637,,,0,
12/7/2016,3/1/2020,1,54.5499992370606,,,0,
12/7/2016,4/1/2020,1,54.5999984741211,,,0,
12/7/2016,5/1/2020,1,54.6599998474121,,,0,
12/7/2016,6/1/2020,1,54.7400016784668,,,0,
12/7/2016,7/1/2020,1,54.7200012207031,,,0,
12/7/2016,8/1/2020,1,54.7299995422363,,,0,
12/7/2016,9/1/2020,1,54.7700004577637,,,0,
12/7/2016,10/1/2020,1,54.8400001525879,,,0,
12/7/2016,11/1/2020,1,54.9300003051758,,,0,
12/7/2016,12/1/2020,1,55.0400009155274,55.2000007629395,55.060001373291,41,
12/7/2016,1/1/2021,1,55.060001373291,,,0,
12/7/2016,2/1/2021,1,55.0900001525879,,,0,
12/7/2016,3/1/2021,1,55.1399993896484,,,0,
12/7/2016,4/1/2021,1,55.2000007629395,,,0,
12/7/2016,5/1/2021,1,55.2799987792969,,,0,
12/7/2016,6/1/2021,1,55.3800010681152,,,0,
12/7/2016,7/1/2021,1,55.3600006103516,,,0,
12/7/2016,8/1/2021,1,55.3699989318848,,,0,
12/7/2016,9/1/2021,1,55.4099998474121,,,0,
12/7/2016,10/1/2021,1,55.4799995422363,,,0,
12/7/2016,11/1/2021,1,55.5800018310547,,,0,
12/7/2016,12/1/2021,1,55.7000007629395,,,0,
12/7/2016,1/1/2022,1,55.7299995422363,,,0,
12/7/2016,2/1/2022,1,55.7700004577637,,,0,
12/7/2016,3/1/2022,1,55.8199996948242,,,0,
12/7/2016,4/1/2022,1,55.8899993896484,,,0,
12/7/2016,5/1/2022,1,55.9799995422363,,,0,
12/7/2016,6/1/2022,1,56.0900001525879,,,0,
12/7/2016,7/1/2022,1,56.0800018310547,,,0,
12/7/2016,8/1/2022,1,56.1100006103516,,,0,
12/7/2016,9/1/2022,1,56.1699981689453,,,0,
12/7/2016,10/1/2022,1,56.25,,,0,
12/7/2016,11/1/2022,1,56.3600006103516,,,0,
12/7/2016,12/1/2022,1,56.5,,,0,
12/7/2016,6/1/2023,1,56.9099998474121,,,0,
12/7/2016,12/1/2023,1,57.2999992370606,,,0,
12/7/2016,6/1/2024,1,57.5200004577637,,,0,
12/7/2016,12/1/2024,1,57.7299995422363,,,0,
12/7/2016,6/1/2025,1,57.8800010681152,,,0,
12/7/2016,12/1/2025,1,58.0299987792969,,,0,
12/7/2016,1/1/2017,3,1.61839997768402,1.64269995689392,1.61380004882813,60005,
12/7/2016,2/1/2017,3,1.63510000705719,1.6583000421524,1.63030004501343,46170,
12/7/2016,3/1/2017,3,1.64549994468689,1.67009997367859,1.64100003242493,31889,
12/7/2016,4/1/2017,3,1.64730000495911,1.6735999584198,1.64300000667572,16494,
12/7/2016,5/1/2017,3,1.65339994430542,1.67910003662109,1.65069997310638,8282,
12/7/2016,6/1/2017,3,1.65929996967316,1.68560004234314,1.65409994125366,8896,
12/7/2016,7/1/2017,3,1.6686999797821,1.69599997997284,1.667799949646,2112,
12/7/2016,8/1/2017,3,1.67859995365143,1.70410001277924,1.67760002613068,1995,
12/7/2016,9/1/2017,3,1.68900001049042,1.71650004386902,1.68550002574921,1701,
12/7/2016,10/1/2017,3,1.69830000400543,1.72510004043579,1.69840002059937,1131,
12/7/2016,11/1/2017,3,1.70640003681183,1.73310005664825,1.70640003681183,812,
12/7/2016,12/1/2017,3,1.71420001983643,1.73989999294281,1.70990002155304,3243,
12/7/2016,1/1/2018,3,1.72300004959106,1.75409996509552,1.73800003528595,181,
12/7/2016,2/1/2018,3,1.72669994831085,1.73520004749298,1.73500001430511,64,
12/7/2016,3/1/2018,3,1.72469997406006,1.73199999332428,1.73199999332428,18,
12/7/2016,4/1/2018,3,1.71449995040894,1.72870004177094,1.7224999666214,13,
12/7/2016,5/1/2018,3,1.70969998836517,1.72749996185303,1.71249997615814,19,
12/7/2016,6/1/2018,3,1.70869994163513,,,111,
12/7/2016,7/1/2018,3,1.71319997310638,,,0,
12/7/2016,8/1/2018,3,1.71920001506805,,,0,
12/7/2016,9/1/2018,3,1.72819995880127,1.74000000953674,1.74000000953674,2,
12/7/2016,10/1/2018,3,1.73570001125336,,1.75479996204376,0,
12/7/2016,11/1/2018,3,1.74170005321503,1.76370000839233,1.76030004024506,1,
12/7/2016,12/1/2018,3,1.74670004844666,,,85,
12/7/2016,1/1/2019,3,1.7532000541687,,,32,
12/7/2016,2/1/2019,3,1.75769996643066,,,2,
12/7/2016,3/1/2019,3,1.75870001316071,,,0,
12/7/2016,4/1/2019,3,1.75370001792908,1.74249994754791,1.74249994754791,1,
12/7/2016,5/1/2019,3,1.75769996643066,,,0,
12/7/2016,6/1/2019,3,1.76419997215271,,,0,
12/7/2016,7/1/2019,3,1.77219998836517,,,0,
12/7/2016,8/1/2019,3,1.78120005130768,,,0,
12/7/2016,9/1/2019,3,1.79069995880127,1.77999997138977,1.77999997138977,1,
12/7/2016,10/1/2019,3,1.79869997501373,,,0,
12/7/2016,11/1/2019,3,1.80519998073578,,,0,
12/7/2016,12/1/2019,3,1.81019997596741,,,17,
12/7/2016,1/1/2020,3,1.81470000743866,,,0,
12/7/2016,2/1/2020,3,1.81770002841949,,,0,
12/7/2016,3/1/2020,3,1.81719994544983,,,0,
12/7/2016,4/1/2020,3,1.81120002269745,,,0,
12/7/2016,5/1/2020,3,1.81369996070862,,,0,
12/7/2016,6/1/2020,3,1.81869995594025,,,0,
12/7/2016,7/1/2020,3,1.82519996166229,,,0,
12/7/2016,8/1/2020,3,1.832200050354,,,0,
12/7/2016,9/1/2020,3,1.8396999835968,,,0,
12/7/2016,10/1/2020,3,1.84619998931885,,,0,
12/7/2016,11/1/2020,3,1.85119998455048,,,0,
12/7/2016,12/1/2020,3,1.85520005226135,,,17,
12/7/2016,1/1/2021,3,1.86220002174377,,,0,
12/7/2016,1/1/2017,4,1.50820004940033,1.54999995231628,1.50300002098084,58553,
12/7/2016,2/1/2017,4,1.52279996871948,1.56210005283356,1.51760005950928,39160,
12/7/2016,3/1/2017,4,1.5456999540329,1.58430004119873,1.54069995880127,24001,
12/7/2016,4/1/2017,4,1.74370002746582,1.78100001811981,1.73940002918243,15056,
12/7/2016,5/1/2017,4,1.75750005245209,1.79100000858307,1.75230002403259,10331,
12/7/2016,6/1/2017,4,1.75629997253418,1.79170000553131,1.75059998035431,9732,
12/7/2016,7/1/2017,4,1.74559998512268,1.7771999835968,1.7418999671936,4629,
12/7/2016,8/1/2017,4,1.72790002822876,1.75769996643066,1.72420001029968,3862,
12/7/2016,9/1/2017,4,1.70340001583099,1.71920001506805,1.70120000839233,4327,
12/7/2016,10/1/2017,4,1.57920002937317,1.59850001335144,1.58609998226166,1461,
12/7/2016,11/1/2017,4,1.5514999628067,1.57149994373322,1.57149994373322,1073,
12/7/2016,12/1/2017,4,1.53699994087219,1.56480002403259,1.53110003471375,5401,
12/7/2016,1/1/2018,4,1.5378999710083,1.55900001525879,1.55200004577637,456,
12/7/2016,2/1/2018,4,1.55250000953674,1.57400000095367,1.56970000267029,61,
12/7/2016,3/1/2018,4,1.57659995555878,1.5974999666214,1.58980000019074,42,
12/7/2016,4/1/2018,4,1.7746000289917,1.79449999332428,1.79449999332428,186,
12/7/2016,5/1/2018,4,1.78509998321533,,,183,
12/7/2016,6/1/2018,4,1.78310000896454,1.79379999637604,1.78600001335144,163,
12/7/2016,7/1/2018,4,1.77059996128082,,,0,
12/7/2016,8/1/2018,4,1.75310003757477,,,0,
12/7/2016,9/1/2018,4,1.72809994220734,,,0,
12/7/2016,10/1/2018,4,1.59430003166199,,,0,
12/7/2016,11/1/2018,4,1.56669998168945,,,0,
12/7/2016,12/1/2018,4,1.54809999465942,1.56089997291565,1.55200004577637,105,
12/7/2016,1/1/2019,4,1.55309998989105,,,0,
12/7/2016,2/1/2019,4,1.56809997558594,,,0,
12/7/2016,3/1/2019,4,1.59309995174408,,,0,
12/7/2016,4/1/2019,4,1.80030000209808,,,0,
12/7/2016,5/1/2019,4,1.80659997463226,,,0,
12/7/2016,6/1/2019,4,1.80390000343323,,,0,
12/7/2016,7/1/2019,4,1.79040002822876,,,0,
12/7/2016,8/1/2019,4,1.76989996433258,,,0,
12/7/2016,9/1/2019,4,1.74940001964569,,,0,
12/7/2016,10/1/2019,4,1.6298999786377,,,0,
12/7/2016,11/1/2019,4,1.60420000553131,,,0,
12/7/2016,12/1/2019,4,1.58850002288818,,,0,
12/7/2016,1/1/2020,4,1.59350001811981,,,0,
12/7/2016,2/1/2020,4,1.6085000038147,,,0,
12/7/2016,3/1/2020,4,1.63349997997284,,,0,
12/7/2016,4/1/2020,4,1.84130001068115,,,0,
12/7/2016,5/1/2020,4,1.8478000164032,,,0,
12/7/2016,6/1/2020,4,1.84529995918274,,,0,
12/7/2016,7/1/2020,4,1.83179998397827,,,0,
12/7/2016,8/1/2020,4,1.81130003929138,,,0,
12/7/2016,9/1/2020,4,1.7907999753952,,,0,
12/7/2016,10/1/2020,4,1.67180001735687,,,0,
12/7/2016,11/1/2020,4,1.64629995822907,,,0,
12/7/2016,12/1/2020,4,1.6308000087738,,,0,
12/7/2016,1/1/2021,4,1.63580000400543,,,0,
12/8/2016,1/1/2017,1,50.8400001525879,50.9799995422363,49.6100006103516,746140,
12/8/2016,2/1/2017,1,51.8800010681152,52,50.7599983215332,344101,
12/8/2016,3/1/2017,1,52.8199996948242,52.8899993896484,51.7999992370605,196080,
12/8/2016,4/1/2017,1,53.4900016784668,53.5499992370606,52.560001373291,72397,
12/8/2016,5/1/2017,1,53.9599990844727,54.0499992370606,53.1500015258789,42367,
12/8/2016,6/1/2017,1,54.25,54.3699989318848,53.4199981689453,63957,
12/8/2016,7/1/2017,1,54.4099998474121,54.5,53.6599998474121,16889,
12/8/2016,8/1/2017,1,54.5099983215332,54.560001373291,53.8199996948242,15910,
12/8/2016,9/1/2017,1,54.5800018310547,54.6800003051758,54.0200004577637,16894,
12/8/2016,10/1/2017,1,54.6199989318848,54.7099990844727,53.9700012207031,4169,
12/8/2016,11/1/2017,1,54.6599998474121,54.75,53.9900016784668,3693,
12/8/2016,12/1/2017,1,54.7099990844727,54.8800010681152,54.0299987792969,39348,
12/8/2016,1/1/2018,1,54.7000007629395,54.6399993896484,54.4199981689453,1387,
12/8/2016,2/1/2018,1,54.6699981689453,,,922,
12/8/2016,3/1/2018,1,54.6399993896484,54.5499992370606,54.4199981689453,1758,
12/8/2016,4/1/2018,1,54.5999984741211,,,553,
12/8/2016,5/1/2018,1,54.5699996948242,,,292,
12/8/2016,6/1/2018,1,54.560001373291,54.5900001525879,54.0200004577637,3890,
12/8/2016,7/1/2018,1,54.5200004577637,54.4199981689453,54.3600006103516,420,
12/8/2016,8/1/2018,1,54.5,,,69,
12/8/2016,9/1/2018,1,54.5,,,355,
12/8/2016,10/1/2018,1,54.5099983215332,,,71,
12/8/2016,11/1/2018,1,54.5200004577637,,,83,
12/8/2016,12/1/2018,1,54.560001373291,54.7700004577637,54.0499992370606,11171,
12/8/2016,1/1/2019,1,54.5299987792969,,,22,
12/8/2016,2/1/2019,1,54.5200004577637,,,1,
12/8/2016,3/1/2019,1,54.5099983215332,,,19,
12/8/2016,4/1/2019,1,54.5099983215332,,,0,
12/8/2016,5/1/2019,1,54.5200004577637,,,0,
12/8/2016,6/1/2019,1,54.5299987792969,54.5900001525879,54.4300003051758,596,
12/8/2016,7/1/2019,1,54.5099983215332,,,0,
12/8/2016,8/1/2019,1,54.5299987792969,,,0,
12/8/2016,9/1/2019,1,54.560001373291,,,0,
12/8/2016,10/1/2019,1,54.5999984741211,,,0,
12/8/2016,11/1/2019,1,54.6699981689453,,,0,
12/8/2016,12/1/2019,1,54.7599983215332,55,54.4099998474121,1565,
12/8/2016,1/1/2020,1,54.75,,,0,
12/8/2016,2/1/2020,1,54.7599983215332,,,0,
12/8/2016,3/1/2020,1,54.7799987792969,,,0,
12/8/2016,4/1/2020,1,54.8199996948242,,,0,
12/8/2016,5/1/2020,1,54.8699989318848,,,0,
12/8/2016,6/1/2020,1,54.939998626709,,,0,
12/8/2016,7/1/2020,1,54.9199981689453,,,0,
12/8/2016,8/1/2020,1,54.9300003051758,,,0,
12/8/2016,9/1/2020,1,54.9599990844727,,,0,
12/8/2016,10/1/2020,1,55.0200004577637,,,0,
12/8/2016,11/1/2020,1,55.0999984741211,,,0,
12/8/2016,12/1/2020,1,55.2000007629395,,,113,
12/8/2016,1/1/2021,1,55.2200012207031,,,0,
12/8/2016,2/1/2021,1,55.25,,,0,
12/8/2016,3/1/2021,1,55.2900009155273,,,0,
12/8/2016,4/1/2021,1,55.3400001525879,,,0,
12/8/2016,5/1/2021,1,55.4099998474121,,,0,
12/8/2016,6/1/2021,1,55.5,,,0,
12/8/2016,7/1/2021,1,55.4799995422363,,,0,
12/8/2016,8/1/2021,1,55.4799995422363,,,0,
12/8/2016,9/1/2021,1,55.5099983215332,,,0,
12/8/2016,10/1/2021,1,55.5699996948242,,,0,
12/8/2016,11/1/2021,1,55.6599998474121,,,0,
12/8/2016,12/1/2021,1,55.7799987792969,,,2,
12/8/2016,1/1/2022,1,55.810001373291,,,0,
12/8/2016,2/1/2022,1,55.8499984741211,,,0,
12/8/2016,3/1/2022,1,55.9000015258789,,,0,
12/8/2016,4/1/2022,1,55.9700012207031,,,0,
12/8/2016,5/1/2022,1,56.060001373291,,,0,
12/8/2016,6/1/2022,1,56.1699981689453,,,0,
12/8/2016,7/1/2022,1,56.1599998474121,,,0,
12/8/2016,8/1/2022,1,56.189998626709,,,0,
12/8/2016,9/1/2022,1,56.25,,,0,
12/8/2016,10/1/2022,1,56.3300018310547,,,0,
12/8/2016,11/1/2022,1,56.439998626709,,,0,
12/8/2016,12/1/2022,1,56.5800018310547,,,0,
12/8/2016,6/1/2023,1,56.9900016784668,,,0,
12/8/2016,12/1/2023,1,57.3800010681152,,,0,
12/8/2016,6/1/2024,1,57.5999984741211,,,0,
12/8/2016,12/1/2024,1,57.810001373291,,,0,
12/8/2016,6/1/2025,1,57.9599990844727,,,0,
12/8/2016,12/1/2025,1,58.1100006103516,,,0,
12/8/2016,1/1/2017,3,1.62590003013611,1.63580000400543,1.60660004615784,58379,
12/8/2016,2/1/2017,3,1.64069998264313,1.65059995651245,1.62300002574921,41188,
12/8/2016,3/1/2017,3,1.64939999580383,1.65880000591278,1.63250005245209,31777,
12/8/2016,4/1/2017,3,1.64950001239777,1.65880000591278,1.63469994068146,19415,
12/8/2016,5/1/2017,3,1.65569996833801,1.66390001773834,1.63999998569489,10698,
12/8/2016,6/1/2017,3,1.66190004348755,1.66910004615784,1.64699995517731,11571,
12/8/2016,7/1/2017,3,1.67089998722076,1.67449998855591,1.66050004959106,2678,
12/8/2016,8/1/2017,3,1.68009996414185,1.68470001220703,1.66929996013641,2551,
12/8/2016,9/1/2017,3,1.69019997119904,1.69449996948242,1.67990005016327,1762,
12/8/2016,10/1/2017,3,1.69969999790192,1.70249998569489,1.69659996032715,1476,
12/8/2016,11/1/2017,3,1.70790004730225,1.71109998226166,1.70200002193451,1626,
12/8/2016,12/1/2017,3,1.71519994735718,1.72379994392395,1.70009994506836,2761,
12/8/2016,1/1/2018,3,1.72370004653931,1.72500002384186,1.71800005435944,200,
12/8/2016,2/1/2018,3,1.72720003128052,1.73010003566742,1.72599995136261,96,
12/8/2016,3/1/2018,3,1.72449994087219,1.72909998893738,1.7257000207901,69,
12/8/2016,4/1/2018,3,1.71319997310638,1.71899998188019,1.70749998092651,40,
12/8/2016,5/1/2018,3,1.70739996433258,1.71700000762939,1.71200001239777,23,
12/8/2016,6/1/2018,3,1.70589995384216,1.70860004425049,1.70420002937317,198,
12/8/2016,7/1/2018,3,1.70940005779266,1.71560001373291,1.71490001678467,15,
12/8/2016,8/1/2018,3,1.71440005302429,1.72809994220734,1.72809994220734,4,
12/8/2016,9/1/2018,3,1.72239995002747,1.73010003566742,1.73010003566742,2,
12/8/2016,10/1/2018,3,1.72889995574951,1.74749994277954,1.74749994277954,8,
12/8/2016,11/1/2018,3,1.73389995098114,,,0,
12/8/2016,12/1/2018,3,1.73790001869202,1.74699997901917,1.74500000476837,122,
12/8/2016,1/1/2019,3,1.74440002441406,,,0,
12/8/2016,2/1/2019,3,1.74890005588532,,,0,
12/8/2016,3/1/2019,3,1.74989998340607,,,0,
12/8/2016,4/1/2019,3,1.74489998817444,,,0,
12/8/2016,5/1/2019,3,1.74890005588532,,,0,
12/8/2016,6/1/2019,3,1.75539994239807,,,0,
12/8/2016,7/1/2019,3,1.76339995861053,,,0,
12/8/2016,8/1/2019,3,1.77240002155304,,,0,
12/8/2016,9/1/2019,3,1.78190004825592,,,0,
12/8/2016,10/1/2019,3,1.78989994525909,,,0,
12/8/2016,11/1/2019,3,1.79639995098114,,,0,
12/8/2016,12/1/2019,3,1.80139994621277,,,10,
12/8/2016,1/1/2020,3,1.80589997768402,,,0,
12/8/2016,2/1/2020,3,1.80889999866486,,,0,
12/8/2016,3/1/2020,3,1.80840003490448,,,0,
12/8/2016,4/1/2020,3,1.80239999294281,,,0,
12/8/2016,5/1/2020,3,1.80490005016327,,,0,
12/8/2016,6/1/2020,3,1.8099000453949,,,0,
12/8/2016,7/1/2020,3,1.81640005111694,,,0,
12/8/2016,8/1/2020,3,1.82340002059937,,,0,
12/8/2016,9/1/2020,3,1.83089995384216,,,0,
12/8/2016,10/1/2020,3,1.83739995956421,,,0,
12/8/2016,11/1/2020,3,1.84239995479584,,,0,
12/8/2016,12/1/2020,3,1.84640002250671,,,0,
12/8/2016,1/1/2021,3,1.85339999198914,,,0,
12/8/2016,1/1/2017,4,1.50469994544983,1.51489996910095,1.48399996757507,52985,
12/8/2016,2/1/2017,4,1.51979994773865,1.52900004386902,1.49919998645782,38250,
12/8/2016,3/1/2017,4,1.54330003261566,1.5514999628067,1.52260005474091,21758,
12/8/2016,4/1/2017,4,1.74109995365143,1.74849998950958,1.72070002555847,15853,
12/8/2016,5/1/2017,4,1.75539994239807,1.76090002059937,1.73570001125336,10220,
12/8/2016,6/1/2017,4,1.75499999523163,1.76240003108978,1.73529994487762,10964,
12/8/2016,7/1/2017,4,1.7451000213623,1.75160002708435,1.7257000207901,4013,
12/8/2016,8/1/2017,4,1.7282999753952,1.72870004177094,1.71189999580383,2812,
12/8/2016,9/1/2017,4,1.70420002937317,1.70510005950928,1.6845999956131,3289,
12/8/2016,10/1/2017,4,1.57770001888275,1.57829999923706,1.57000005245209,1570,
12/8/2016,11/1/2017,4,1.54879999160767,1.54649996757507,1.54170000553131,943,
12/8/2016,12/1/2017,4,1.53320002555847,1.53939998149872,1.51909995079041,4469,
12/8/2016,1/1/2018,4,1.5333000421524,,1.5353000164032,162,
12/8/2016,2/1/2018,4,1.54719996452332,1.54499995708466,1.54499995708466,10,
12/8/2016,3/1/2018,4,1.57109999656677,,1.57249999046326,2,
12/8/2016,4/1/2018,4,1.76689994335175,1.76129996776581,1.76129996776581,2,
12/8/2016,5/1/2018,4,1.77740001678467,,,0,
12/8/2016,6/1/2018,4,1.77520000934601,,1.78030002117157,0,
12/8/2016,7/1/2018,4,1.76219999790192,,,0,
12/8/2016,8/1/2018,4,1.7441999912262,,,0,
12/8/2016,9/1/2018,4,1.71870005130768,,,0,
12/8/2016,10/1/2018,4,1.58369994163513,,,0,
12/8/2016,11/1/2018,4,1.55569994449615,,,0,
12/8/2016,12/1/2018,4,1.53670001029968,1.54480004310608,1.52839994430542,259,
12/8/2016,1/1/2019,4,1.54170000553131,,,0,
12/8/2016,2/1/2019,4,1.5566999912262,,,0,
12/8/2016,3/1/2019,4,1.58169996738434,,,0,
12/8/2016,4/1/2019,4,1.78890001773834,,,0,
12/8/2016,5/1/2019,4,1.79519999027252,,,0,
12/8/2016,6/1/2019,4,1.79250001907349,,,0,
12/8/2016,7/1/2019,4,1.77900004386902,,,0,
12/8/2016,8/1/2019,4,1.75849997997284,,,0,
12/8/2016,9/1/2019,4,1.73800003528595,,,0,
12/8/2016,10/1/2019,4,1.61849999427795,,,0,
12/8/2016,11/1/2019,4,1.59280002117157,,,0,
12/8/2016,12/1/2019,4,1.57710003852844,,,0,
12/8/2016,1/1/2020,4,1.58210003376007,,,0,
12/8/2016,2/1/2020,4,1.59710001945496,,,0,
12/8/2016,3/1/2020,4,1.6220999956131,,,0,
12/8/2016,4/1/2020,4,1.82990002632141,,,0,
12/8/2016,5/1/2020,4,1.83640003204346,,,0,
12/8/2016,6/1/2020,4,1.833899974823,,,0,
12/8/2016,7/1/2020,4,1.82039999961853,,,0,
12/8/2016,8/1/2020,4,1.79990005493164,,,0,
12/8/2016,9/1/2020,4,1.77939999103546,,,0,
12/8/2016,10/1/2020,4,1.66040003299713,,,0,
12/8/2016,11/1/2020,4,1.63489997386932,,,0,
12/8/2016,12/1/2020,4,1.61940002441406,,,0,
12/8/2016,1/1/2021,4,1.62440001964569,,,0,
12/9/2016,1/1/2017,1,51.5,51.6599998474121,50.8600006103516,618221,
12/9/2016,2/1/2017,1,52.439998626709,52.5999984741211,51.7999992370605,295850,
12/9/2016,3/1/2017,1,53.2999992370606,53.4500007629395,52.7000007629395,187238,
12/9/2016,4/1/2017,1,53.939998626709,54.0499992370606,53.4000015258789,80342,
12/9/2016,5/1/2017,1,54.4000015258789,54.4700012207031,53.8600006103516,46127,
12/9/2016,6/1/2017,1,54.689998626709,54.7400016784668,54.0200004577637,68110,
12/9/2016,7/1/2017,1,54.8400001525879,54.8899993896484,54.3400001525879,23497,
12/9/2016,8/1/2017,1,54.939998626709,54.9099998474121,54.3899993896484,21980,
12/9/2016,9/1/2017,1,55,55,54.3899993896484,20879,
12/9/2016,10/1/2017,1,55.0400009155274,55.0299987792969,54.4300003051758,7860,
12/9/2016,11/1/2017,1,55.0800018310547,55.0999984741211,54.4599990844727,6438,
12/9/2016,12/1/2017,1,55.1300010681152,55.189998626709,54.439998626709,40650,
12/9/2016,1/1/2018,1,55.1100006103516,54.7799987792969,,1215,
12/9/2016,2/1/2018,1,55.0800018310547,54.9300003051758,54.9099998474121,848,
12/9/2016,3/1/2018,1,55.0400009155274,54.9199981689453,54.9000015258789,1799,
12/9/2016,4/1/2018,1,54.9900016784668,,,569,
12/9/2016,5/1/2018,1,54.9500007629395,,,121,
12/9/2016,6/1/2018,1,54.9300003051758,54.9599990844727,54.3499984741211,6439,
12/9/2016,7/1/2018,1,54.8800010681152,,,200,
12/9/2016,8/1/2018,1,54.8499984741211,54.7900009155273,54.7400016784668,446,
12/9/2016,9/1/2018,1,54.8300018310547,,,340,
12/9/2016,10/1/2018,1,54.8400001525879,,,69,
12/9/2016,11/1/2018,1,54.8499984741211,,,158,
12/9/2016,12/1/2018,1,54.8899993896484,54.9700012207031,54.2999992370605,10375,
12/9/2016,1/1/2019,1,54.8600006103516,,,25,
12/9/2016,2/1/2019,1,54.8499984741211,,,0,
12/9/2016,3/1/2019,1,54.8400001525879,,,0,
12/9/2016,4/1/2019,1,54.8300018310547,,,0,
12/9/2016,5/1/2019,1,54.8300018310547,,,0,
12/9/2016,6/1/2019,1,54.8400001525879,54.8199996948242,54.5,209,
12/9/2016,7/1/2019,1,54.8199996948242,,,0,
12/9/2016,8/1/2019,1,54.8400001525879,,,0,
12/9/2016,9/1/2019,1,54.8699989318848,,,0,
12/9/2016,10/1/2019,1,54.9099998474121,,,0,
12/9/2016,11/1/2019,1,54.9799995422363,,,0,
12/9/2016,12/1/2019,1,55.060001373291,55.1699981689453,54.4199981689453,1025,
12/9/2016,1/1/2020,1,55.0499992370605,,,0,
12/9/2016,2/1/2020,1,55.060001373291,,,0,
12/9/2016,3/1/2020,1,55.0800018310547,,,0,
12/9/2016,4/1/2020,1,55.1199989318848,,,0,
12/9/2016,5/1/2020,1,55.1699981689453,,,0,
12/9/2016,6/1/2020,1,55.2400016784668,,,0,
12/9/2016,7/1/2020,1,55.2200012207031,,,0,
12/9/2016,8/1/2020,1,55.2299995422363,,,0,
12/9/2016,9/1/2020,1,55.2599983215332,,,0,
12/9/2016,10/1/2020,1,55.3199996948242,,,0,
12/9/2016,11/1/2020,1,55.4000015258789,,,0,
12/9/2016,12/1/2020,1,55.5,,,39,
12/9/2016,1/1/2021,1,55.5200004577637,,,0,
12/9/2016,2/1/2021,1,55.5499992370605,,,0,
12/9/2016,3/1/2021,1,55.5900001525879,,,0,
12/9/2016,4/1/2021,1,55.6399993896484,,,0,
12/9/2016,5/1/2021,1,55.7099990844727,,,0,
12/9/2016,6/1/2021,1,55.7999992370606,,,0,
12/9/2016,7/1/2021,1,55.7799987792969,,,0,
12/9/2016,8/1/2021,1,55.7799987792969,,,0,
12/9/2016,9/1/2021,1,55.810001373291,,,0,
12/9/2016,10/1/2021,1,55.8699989318848,,,0,
12/9/2016,11/1/2021,1,55.9599990844727,,,0,
12/9/2016,12/1/2021,1,56.0800018310547,,,8,
12/9/2016,1/1/2022,1,56.1100006103516,,,0,
12/9/2016,2/1/2022,1,56.1500015258789,,,0,
12/9/2016,3/1/2022,1,56.2000007629395,,,0,
12/9/2016,4/1/2022,1,56.2700004577637,,,0,
12/9/2016,5/1/2022,1,56.3600006103516,,,0,
12/9/2016,6/1/2022,1,56.4700012207031,,,0,
12/9/2016,7/1/2022,1,56.4599990844727,,,0,
12/9/2016,8/1/2022,1,56.4900016784668,,,0,
12/9/2016,9/1/2022,1,56.5499992370606,,,0,
12/9/2016,10/1/2022,1,56.6300010681152,,,0,
12/9/2016,11/1/2022,1,56.7400016784668,,,0,
12/9/2016,12/1/2022,1,56.8800010681152,,,3,
12/9/2016,6/1/2023,1,57.2900009155273,,,0,
12/9/2016,12/1/2023,1,57.6800003051758,,,0,
12/9/2016,6/1/2024,1,57.9000015258789,,,0,
12/9/2016,12/1/2024,1,58.1100006103516,,,0,
12/9/2016,6/1/2025,1,58.2599983215332,,,0,
12/9/2016,12/1/2025,1,58.4099998474121,,,0,
12/9/2016,1/1/2017,3,1.63740003108978,1.64170002937317,1.61969995498657,52488,
12/9/2016,2/1/2017,3,1.65009999275208,1.65439999103546,1.63479995727539,33643,
12/9/2016,3/1/2017,3,1.65799999237061,1.66219997406006,1.6438000202179,23966,
12/9/2016,4/1/2017,3,1.65699994564056,1.66100001335144,1.64579999446869,16079,
12/9/2016,5/1/2017,3,1.66190004348755,1.66419994831085,1.65129995346069,8267,
12/9/2016,6/1/2017,3,1.66709995269775,1.67159998416901,1.65699994564056,8822,
12/9/2016,7/1/2017,3,1.67530000209808,1.67960000038147,1.66600000858307,1132,
12/9/2016,8/1/2017,3,1.68379998207092,1.68359994888306,1.67900002002716,839,
12/9/2016,9/1/2017,3,1.6933000087738,1.69640004634857,1.68599998950958,734,
12/9/2016,10/1/2017,3,1.70229995250702,1.70299994945526,1.69519996643066,942,
12/9/2016,11/1/2017,3,1.71000003814697,1.71099996566772,1.70850002765656,401,
12/9/2016,12/1/2017,3,1.7166999578476,1.72150003910065,1.71050000190735,2825,
12/9/2016,1/1/2018,3,1.72520005702972,1.72500002384186,1.72500002384186,159,
12/9/2016,2/1/2018,3,1.72870004177094,,,80,
12/9/2016,3/1/2018,3,1.7257000207901,,,11,
12/9/2016,4/1/2018,3,1.71399998664856,,,3,
12/9/2016,5/1/2018,3,1.70799994468689,,,2,
12/9/2016,6/1/2018,3,1.70650005340576,1.71089994907379,1.71089994907379,103,
12/9/2016,7/1/2018,3,1.71000003814697,,,0,
12/9/2016,8/1/2018,3,1.7150000333786,,,0,
12/9/2016,9/1/2018,3,1.72300004959106,,,0,
12/9/2016,10/1/2018,3,1.72950005531311,,,0,
12/9/2016,11/1/2018,3,1.73450005054474,,,0,
12/9/2016,12/1/2018,3,1.73849999904633,1.74570000171661,1.73860001564026,206,
12/9/2016,1/1/2019,3,1.744500041008,,,15,
12/9/2016,2/1/2019,3,1.74899995326996,,,0,
12/9/2016,3/1/2019,3,1.75,,,0,
12/9/2016,4/1/2019,3,1.74500000476837,,,0,
12/9/2016,5/1/2019,3,1.74899995326996,,,0,
12/9/2016,6/1/2019,3,1.755499958992,,,0,
12/9/2016,7/1/2019,3,1.76349997520447,,,0,
12/9/2016,8/1/2019,3,1.77250003814697,,,0,
12/9/2016,9/1/2019,3,1.78199994564056,,,0,
12/9/2016,10/1/2019,3,1.78999996185303,,,0,
12/9/2016,11/1/2019,3,1.79649996757507,,,0,
12/9/2016,12/1/2019,3,1.8014999628067,,,0,
12/9/2016,1/1/2020,3,1.80599999427795,,,0,
12/9/2016,2/1/2020,3,1.80900001525879,,,0,
12/9/2016,3/1/2020,3,1.80850005149841,,,0,
12/9/2016,4/1/2020,3,1.80250000953674,,,0,
12/9/2016,5/1/2020,3,1.80499994754791,,,0,
12/9/2016,6/1/2020,3,1.80999994277954,,,0,
12/9/2016,7/1/2020,3,1.81649994850159,,,0,
12/9/2016,8/1/2020,3,1.8235000371933,,,0,
12/9/2016,9/1/2020,3,1.8309999704361,,,0,
12/9/2016,10/1/2020,3,1.83749997615814,,,0,
12/9/2016,11/1/2020,3,1.84249997138977,,,0,
12/9/2016,12/1/2020,3,1.84650003910065,,,0,
12/9/2016,1/1/2021,3,1.85350000858307,,,0,
12/9/2016,1/1/2017,4,1.50730001926422,1.52069997787476,1.49880003929138,45271,
12/9/2016,2/1/2017,4,1.52199995517731,1.53419995307922,1.5135999917984,29697,
12/9/2016,3/1/2017,4,1.5460000038147,1.557000041008,1.53740000724792,16797,
12/9/2016,4/1/2017,4,1.74409997463226,1.75409996509552,1.73539996147156,9889,
12/9/2016,5/1/2017,4,1.75829994678497,1.76709997653961,1.75119996070862,7201,
12/9/2016,6/1/2017,4,1.75759994983673,1.76699995994568,1.74950003623962,6667,
12/9/2016,7/1/2017,4,1.74689996242523,1.7558000087738,1.7438999414444,3573,
12/9/2016,8/1/2017,4,1.72950005531311,1.73860001564026,1.72339999675751,2726,
12/9/2016,9/1/2017,4,1.70519995689392,1.70840001106262,1.70089995861053,3348,
12/9/2016,10/1/2017,4,1.57780003547668,1.57850003242493,1.57219994068146,1495,
12/9/2016,11/1/2017,4,1.54809999465942,1.54990005493164,1.54779994487762,608,
12/9/2016,12/1/2017,4,1.53170001506805,1.5440000295639,1.52660000324249,1897,
12/9/2016,1/1/2018,4,1.53149998188019,1.53410005569458,1.5333000421524,84,
12/9/2016,2/1/2018,4,1.54470002651215,,,1,
12/9/2016,3/1/2018,4,1.56850004196167,,,0,
12/9/2016,4/1/2018,4,1.76349997520447,,,0,
12/9/2016,5/1/2018,4,1.77400004863739,,,0,
12/9/2016,6/1/2018,4,1.7717000246048,,1.76409995555878,6,
12/9/2016,7/1/2018,4,1.75870001316071,,,0,
12/9/2016,8/1/2018,4,1.74070000648499,,,0,
12/9/2016,9/1/2018,4,1.71519994735718,,,0,
12/9/2016,10/1/2018,4,1.57969999313355,,,0,
12/9/2016,11/1/2018,4,1.55169999599457,,,0,
12/9/2016,12/1/2018,4,1.53269994258881,1.5349999666214,1.52989995479584,70,
12/9/2016,1/1/2019,4,1.53770005702972,,,0,
12/9/2016,2/1/2019,4,1.55270004272461,,,0,
12/9/2016,3/1/2019,4,1.57770001888275,,,0,
12/9/2016,4/1/2019,4,1.78489995002747,,,0,
12/9/2016,5/1/2019,4,1.79120004177094,,,0,
12/9/2016,6/1/2019,4,1.78849995136261,,,0,
12/9/2016,7/1/2019,4,1.77499997615814,,,0,
12/9/2016,8/1/2019,4,1.75450003147125,,,0,
12/9/2016,9/1/2019,4,1.73399996757507,,,0,
12/9/2016,10/1/2019,4,1.61450004577637,,,0,
12/9/2016,11/1/2019,4,1.58879995346069,,,0,
12/9/2016,12/1/2019,4,1.57309997081757,,,0,
12/9/2016,1/1/2020,4,1.57809996604919,,,0,
12/9/2016,2/1/2020,4,1.59309995174408,,,0,
12/9/2016,3/1/2020,4,1.61810004711151,,,0,
12/9/2016,4/1/2020,4,1.82589995861053,,,0,
12/9/2016,5/1/2020,4,1.83239996433258,,,0,
12/9/2016,6/1/2020,4,1.82990002632141,,,0,
12/9/2016,7/1/2020,4,1.81640005111694,,,0,
12/9/2016,8/1/2020,4,1.79589998722076,,,0,
12/9/2016,9/1/2020,4,1.77540004253387,,,0,
12/9/2016,10/1/2020,4,1.65639996528626,,,0,
12/9/2016,11/1/2020,4,1.63090002536774,,,0,
12/9/2016,12/1/2020,4,1.61539995670319,,,0,
12/9/2016,1/1/2021,4,1.62039995193481,,,0,
12/12/2016,1/1/2017,1,52.8300018310547,54.5099983215332,52.1800003051758,833728,
12/12/2016,2/1/2017,1,53.75,55.439998626709,53.1500015258789,368317,
12/12/2016,3/1/2017,1,54.5900001525879,56.2400016784668,54.0099983215332,205947,
12/12/2016,4/1/2017,1,55.2000007629395,56.7200012207031,54.5499992370606,87107,
12/12/2016,5/1/2017,1,55.6199989318848,57.0999984741211,55.0099983215332,52648,
12/12/2016,6/1/2017,1,55.8499984741211,57.3499984741211,55.1500015258789,116107,
12/12/2016,7/1/2017,1,55.9500007629395,57.310001373291,55.4099998474121,26256,
12/12/2016,8/1/2017,1,55.9900016784668,57.2999992370606,55.5,23745,
12/12/2016,9/1/2017,1,55.9799995422363,57.3400001525879,55.5099983215332,31483,
12/12/2016,10/1/2017,1,55.939998626709,57.3600006103516,55.6199989318848,11106,
12/12/2016,11/1/2017,1,55.8899993896484,57.0800018310547,55.5800018310547,10892,
12/12/2016,12/1/2017,1,55.8400001525879,57.3300018310547,55.4099998474121,114297,
12/12/2016,1/1/2018,1,55.7200012207031,56.6199989318848,55.7000007629395,6579,
12/12/2016,2/1/2018,1,55.5900001525879,56.2599983215332,,3475,
12/12/2016,3/1/2018,1,55.4500007629395,56.439998626709,55.9300003051758,5878,
12/12/2016,4/1/2018,1,55.310001373291,55.9199981689453,,3479,
12/12/2016,5/1/2018,1,55.1800003051758,55.810001373291,55.560001373291,2644,
12/12/2016,6/1/2018,1,55.0999984741211,56.7999992370605,54.8199996948242,35763,
12/12/2016,7/1/2018,1,55,55.4799995422363,,392,
12/12/2016,8/1/2018,1,54.939998626709,55.4700012207031,,528,
12/12/2016,9/1/2018,1,54.9099998474121,55.6500015258789,55.2400016784668,2256,
12/12/2016,10/1/2018,1,54.9000015258789,55.3199996948242,55.2799987792969,327,
12/12/2016,11/1/2018,1,54.9000015258789,55,,239,
12/12/2016,12/1/2018,1,54.9199981689453,56.8600006103516,54.6399993896484,35757,
12/12/2016,1/1/2019,1,54.8600006103516,,,124,
12/12/2016,2/1/2019,1,54.8300018310547,,,67,
12/12/2016,3/1/2019,1,54.7999992370606,,,262,
12/12/2016,4/1/2019,1,54.7700004577637,,,0,
12/12/2016,5/1/2019,1,54.75,,,0,
12/12/2016,6/1/2019,1,54.7400016784668,55.8400001525879,54.7099990844727,1494,
12/12/2016,7/1/2019,1,54.7099990844727,,,0,
12/12/2016,8/1/2019,1,54.7099990844727,,,0,
12/12/2016,9/1/2019,1,54.7299995422363,,,0,
12/12/2016,10/1/2019,1,54.7599983215332,,,0,
12/12/2016,11/1/2019,1,54.8199996948242,,,0,
12/12/2016,12/1/2019,1,54.8899993896484,57.0099983215332,54.689998626709,4346,
12/12/2016,1/1/2020,1,54.8699989318848,,,0,
12/12/2016,2/1/2020,1,54.8699989318848,,,0,
12/12/2016,3/1/2020,1,54.8800010681152,,,2,
12/12/2016,4/1/2020,1,54.9099998474121,,,0,
12/12/2016,5/1/2020,1,54.9500007629395,,,0,
12/12/2016,6/1/2020,1,55,,,5,
12/12/2016,7/1/2020,1,54.9700012207031,,,0,
12/12/2016,8/1/2020,1,54.9700012207031,,,0,
12/12/2016,9/1/2020,1,54.9900016784668,,,0,
12/12/2016,10/1/2020,1,55.0400009155274,,,0,
12/12/2016,11/1/2020,1,55.1100006103516,,,0,
12/12/2016,12/1/2020,1,55.189998626709,55.75,55.25,765,
12/12/2016,1/1/2021,1,55.2099990844727,,,0,
12/12/2016,2/1/2021,1,55.2400016784668,,,0,
12/12/2016,3/1/2021,1,55.2700004577637,,,0,
12/12/2016,4/1/2021,1,55.310001373291,,,0,
12/12/2016,5/1/2021,1,55.3699989318848,,,0,
12/12/2016,6/1/2021,1,55.4599990844727,,,0,
12/12/2016,7/1/2021,1,55.439998626709,,,0,
12/12/2016,8/1/2021,1,55.4300003051758,,,0,
12/12/2016,9/1/2021,1,55.4599990844727,,,0,
12/12/2016,10/1/2021,1,55.5099983215332,,,0,
12/12/2016,11/1/2021,1,55.5900001525879,,,0,
12/12/2016,12/1/2021,1,55.7000007629395,,,167,
12/12/2016,1/1/2022,1,55.7299995422363,,,0,
12/12/2016,2/1/2022,1,55.7700004577637,,,0,
12/12/2016,3/1/2022,1,55.8199996948242,,,0,
12/12/2016,4/1/2022,1,55.8899993896484,,,0,
12/12/2016,5/1/2022,1,55.9700012207031,,,0,
12/12/2016,6/1/2022,1,56.0699996948242,,,0,
12/12/2016,7/1/2022,1,56.060001373291,,,0,
12/12/2016,8/1/2022,1,56.0800018310547,,,0,
12/12/2016,9/1/2022,1,56.1399993896484,,,0,
12/12/2016,10/1/2022,1,56.2099990844727,,,0,
12/12/2016,11/1/2022,1,56.310001373291,,,0,
12/12/2016,12/1/2022,1,56.4500007629395,57.2000007629395,57.2000007629395,6,
12/12/2016,6/1/2023,1,56.8600006103516,,,0,
12/12/2016,12/1/2023,1,57.25,58,58,1,
12/12/2016,6/1/2024,1,57.4700012207031,,,0,
12/12/2016,12/1/2024,1,57.6800003051758,,,0,
12/12/2016,6/1/2025,1,57.8300018310547,,,0,
12/12/2016,12/1/2025,1,57.9799995422363,58.5999984741211,,0,
12/12/2016,1/1/2017,3,1.67170000076294,1.71080005168915,1.65639996528626,52482,
12/12/2016,2/1/2017,3,1.68599998950958,1.72300004959106,1.66419994831085,35035,
12/12/2016,3/1/2017,3,1.69459998607636,1.72880005836487,1.68229997158051,26428,
12/12/2016,4/1/2017,3,1.69449996948242,1.72560000419617,1.68280005455017,13017,
12/12/2016,5/1/2017,3,1.69910001754761,1.72669994831085,1.67439997196198,7310,
12/12/2016,6/1/2017,3,1.7036999464035,1.73210000991821,1.6923999786377,9928,
12/12/2016,7/1/2017,3,1.71099996566772,1.73420000076294,1.70309996604919,1715,
12/12/2016,8/1/2017,3,1.71850001811981,1.744500041008,1.71000003814697,1004,
12/12/2016,9/1/2017,3,1.72689998149872,1.74800002574921,1.71969997882843,1112,
12/12/2016,10/1/2017,3,1.73479998111725,1.74979996681213,1.72800004482269,678,
12/12/2016,11/1/2017,3,1.74129998683929,1.75510001182556,1.73520004749298,631,
12/12/2016,12/1/2017,3,1.7467999458313,1.771399974823,1.73679995536804,3432,
12/12/2016,1/1/2018,3,1.75399994850159,1.75709998607636,,211,
12/12/2016,2/1/2018,3,1.75619995594025,1.75960004329681,1.75310003757477,15,
12/12/2016,3/1/2018,3,1.75170004367828,1.75329995155334,,8,
12/12/2016,4/1/2018,3,1.73819994926453,1.75899994373322,1.75069999694824,8,
12/12/2016,5/1/2018,3,1.73070001602173,1.73239994049072,,1,
12/12/2016,6/1/2018,3,1.72769999504089,1.73880004882813,1.7311999797821,157,
12/12/2016,7/1/2018,3,1.72969996929169,1.72109997272491,,0,
12/12/2016,8/1/2018,3,1.7331999540329,1.72160005569458,,0,
12/12/2016,9/1/2018,3,1.73969995975494,1.76250004768372,1.75590002536774,1,
12/12/2016,10/1/2018,3,1.74520003795624,1.73570001125336,,0,
12/12/2016,11/1/2018,3,1.74919998645782,1.74240005016327,,0,
12/12/2016,12/1/2018,3,1.75220000743866,1.76610004901886,1.74500000476837,209,
12/12/2016,1/1/2019,3,1.75619995594025,,,0,
12/12/2016,2/1/2019,3,1.7606999874115,,,0,
12/12/2016,3/1/2019,3,1.76170003414154,,,0,
12/12/2016,4/1/2019,3,1.75670003890991,,,0,
12/12/2016,5/1/2019,3,1.7606999874115,,,0,
12/12/2016,6/1/2019,3,1.76719999313355,,,0,
12/12/2016,7/1/2019,3,1.77520000934601,,,0,
12/12/2016,8/1/2019,3,1.78419995307922,,,0,
12/12/2016,9/1/2019,3,1.7936999797821,,,0,
12/12/2016,10/1/2019,3,1.80169999599457,,,0,
12/12/2016,11/1/2019,3,1.80820000171661,,,0,
12/12/2016,12/1/2019,3,1.81319999694824,,,0,
12/12/2016,1/1/2020,3,1.81770002841949,,,0,
12/12/2016,2/1/2020,3,1.82070004940033,,,0,
12/12/2016,3/1/2020,3,1.82019996643066,,,0,
12/12/2016,4/1/2020,3,1.81420004367828,,,0,
12/12/2016,5/1/2020,3,1.81669998168945,,,0,
12/12/2016,6/1/2020,3,1.82169997692108,,,0,
12/12/2016,7/1/2020,3,1.82819998264313,,,0,
12/12/2016,8/1/2020,3,1.83519995212555,,,0,
12/12/2016,9/1/2020,3,1.84270000457764,,,0,
12/12/2016,10/1/2020,3,1.84920001029968,,,0,
12/12/2016,11/1/2020,3,1.85420000553131,,,0,
12/12/2016,12/1/2020,3,1.8581999540329,,,0,
12/12/2016,1/1/2021,3,1.86520004272461,,,0,
12/12/2016,1/1/2017,4,1.54299998283386,1.59099996089935,1.52569997310638,54799,
12/12/2016,2/1/2017,4,1.55750000476837,1.60500001907349,1.53649997711182,40222,
12/12/2016,3/1/2017,4,1.58169996738434,1.62039995193481,1.56599998474121,22462,
12/12/2016,4/1/2017,4,1.77929997444153,1.81620001792908,1.76499998569489,12826,
12/12/2016,5/1/2017,4,1.79340004920959,1.8235000371933,1.78849995136261,8276,
12/12/2016,6/1/2017,4,1.79250001907349,1.8257999420166,1.78129994869232,7717,
12/12/2016,7/1/2017,4,1.78139996528626,1.81500005722046,1.77649998664856,3533,
12/12/2016,8/1/2017,4,1.76400005817413,1.78740000724792,1.75890004634857,2638,
12/12/2016,9/1/2017,4,1.73959994316101,1.75789999961853,1.73440003395081,4243,
12/12/2016,10/1/2017,4,1.60969996452332,1.60839998722076,1.60839998722076,1828,
12/12/2016,11/1/2017,4,1.57889997959137,1.60249996185303,1.60249996185303,570,
12/12/2016,12/1/2017,4,1.56140005588532,1.60000002384186,1.55089998245239,2922,
12/12/2016,1/1/2018,4,1.55949997901917,1.56420004367828,,215,
12/12/2016,2/1/2018,4,1.57109999656677,1.5673999786377,,79,
12/12/2016,3/1/2018,4,1.59280002117157,1.59340000152588,,121,
12/12/2016,4/1/2018,4,1.78579998016357,1.78069996833801,,111,
12/12/2016,5/1/2018,4,1.79480004310608,1.78680002689362,,44,
12/12/2016,6/1/2018,4,1.79130005836487,1.83000004291534,1.7878999710083,171,
12/12/2016,7/1/2018,4,1.77730000019074,1.76259994506836,,14,
12/12/2016,8/1/2018,4,1.75829994678497,,,4,
12/12/2016,9/1/2018,4,1.73179996013641,,,0,
12/12/2016,10/1/2018,4,1.59479999542236,,,0,
12/12/2016,11/1/2018,4,1.56529998779297,1.5563999414444,,0,
12/12/2016,12/1/2018,4,1.54530000686646,1.56850004196167,1.53890001773834,204,
12/12/2016,1/1/2019,4,1.54879999160767,,,4,
12/12/2016,2/1/2019,4,1.56379997730255,,,0,
12/12/2016,3/1/2019,4,1.58879995346069,,,0,
12/12/2016,4/1/2019,4,1.7960000038147,,,0,
12/12/2016,5/1/2019,4,1.80229997634888,,,0,
12/12/2016,6/1/2019,4,1.79960000514984,,,0,
12/12/2016,7/1/2019,4,1.78610002994537,,,0,
12/12/2016,8/1/2019,4,1.76559996604919,,,0,
12/12/2016,9/1/2019,4,1.7451000213623,,,0,
12/12/2016,10/1/2019,4,1.62559998035431,,,0,
12/12/2016,11/1/2019,4,1.59990000724792,,,0,
12/12/2016,12/1/2019,4,1.5842000246048,,,0,
12/12/2016,1/1/2020,4,1.58920001983643,,,0,
12/12/2016,2/1/2020,4,1.60420000553131,,,0,
12/12/2016,3/1/2020,4,1.62919998168945,,,0,
12/12/2016,4/1/2020,4,1.83700001239777,,,0,
12/12/2016,5/1/2020,4,1.84350001811981,,,0,
12/12/2016,6/1/2020,4,1.84099996089935,,,0,
12/12/2016,7/1/2020,4,1.82749998569489,,,0,
12/12/2016,8/1/2020,4,1.807000041008,,,0,
12/12/2016,9/1/2020,4,1.78649997711182,,,0,
12/12/2016,10/1/2020,4,1.66750001907349,,,0,
12/12/2016,11/1/2020,4,1.64199995994568,,,0,
12/12/2016,12/1/2020,4,1.62650001049042,,,0,
12/12/2016,1/1/2021,4,1.63150000572205,,,0,
12/13/2016,1/1/2017,1,52.9799995422363,53.4099998474121,52.3499984741211,629763,
12/13/2016,2/1/2017,1,53.939998626709,54.4000015258789,53.310001373291,309709,
12/13/2016,3/1/2017,1,54.810001373291,55.310001373291,54.2000007629395,179301,
12/13/2016,4/1/2017,1,55.4599990844727,55.9700012207031,54.8400001525879,67098,
12/13/2016,5/1/2017,1,55.9000015258789,56.4199981689453,55.2700004577637,32509,
12/13/2016,6/1/2017,1,56.1500015258789,56.6800003051758,55.5,74179,
12/13/2016,7/1/2017,1,56.2700004577637,56.7599983215332,55.7000007629395,19309,
12/13/2016,8/1/2017,1,56.3199996948242,56.7700004577637,55.7799987792969,16593,
12/13/2016,9/1/2017,1,56.3199996948242,56.7799987792969,55.6500015258789,20727,
12/13/2016,10/1/2017,1,56.2799987792969,56.6599998474121,55.7000007629395,5193,
12/13/2016,11/1/2017,1,56.2299995422363,56.6199989318848,55.6599998474121,4280,
12/13/2016,12/1/2017,1,56.1800003051758,56.7299995422363,55.4000015258789,55903,
12/13/2016,1/1/2018,1,56.060001373291,56.2599983215332,55.6599998474121,3555,
12/13/2016,2/1/2018,1,55.939998626709,56.0499992370606,55.810001373291,789,
12/13/2016,3/1/2018,1,55.810001373291,56.2400016784668,55.7700004577637,1564,
12/13/2016,4/1/2018,1,55.689998626709,55.4199981689453,,574,
12/13/2016,5/1/2018,1,55.5699996948242,55.2999992370606,,526,
12/13/2016,6/1/2018,1,55.5,56.0400009155273,54.6599998474121,10364,
12/13/2016,7/1/2018,1,55.4099998474121,,,88,
12/13/2016,8/1/2018,1,55.3499984741211,54.9900016784668,,51,
12/13/2016,9/1/2018,1,55.310001373291,55.2000007629395,,450,
12/13/2016,10/1/2018,1,55.2900009155273,,,53,
12/13/2016,11/1/2018,1,55.2799987792969,,,76,
12/13/2016,12/1/2018,1,55.2900009155273,55.8600006103516,54.4900016784668,21271,
12/13/2016,1/1/2019,1,55.2299995422363,,,53,
12/13/2016,2/1/2019,1,55.189998626709,,,0,
12/13/2016,3/1/2019,1,55.1599998474121,,,1,
12/13/2016,4/1/2019,1,55.1300010681152,,,0,
12/13/2016,5/1/2019,1,55.1100006103516,,,0,
12/13/2016,6/1/2019,1,55.0999984741211,55.060001373291,54.4099998474121,1241,
12/13/2016,7/1/2019,1,55.060001373291,,,0,
12/13/2016,8/1/2019,1,55.0400009155274,,,0,
12/13/2016,9/1/2019,1,55.0400009155274,,,0,
12/13/2016,10/1/2019,1,55.0499992370605,,,0,
12/13/2016,11/1/2019,1,55.0900001525879,,,0,
12/13/2016,12/1/2019,1,55.1500015258789,55.7599983215332,54.4900016784668,2866,
12/13/2016,1/1/2020,1,55.1199989318848,,,0,
12/13/2016,2/1/2020,1,55.1100006103516,,,0,
12/13/2016,3/1/2020,1,55.1199989318848,,,0,
12/13/2016,4/1/2020,1,55.1399993896484,,,0,
12/13/2016,5/1/2020,1,55.1800003051758,,,0,
12/13/2016,6/1/2020,1,55.2299995422363,,,0,
12/13/2016,7/1/2020,1,55.2000007629395,,,0,
12/13/2016,8/1/2020,1,55.189998626709,,,0,
12/13/2016,9/1/2020,1,55.2099990844727,,,0,
12/13/2016,10/1/2020,1,55.25,,,0,
12/13/2016,11/1/2020,1,55.310001373291,,,0,
12/13/2016,12/1/2020,1,55.3899993896484,55.3300018310547,55.1300010681152,293,
12/13/2016,1/1/2021,1,55.4000015258789,,,0,
12/13/2016,2/1/2021,1,55.4199981689453,,,0,
12/13/2016,3/1/2021,1,55.4500007629395,,,0,
12/13/2016,4/1/2021,1,55.4799995422363,,,0,
12/13/2016,5/1/2021,1,55.5400009155273,,,0,
12/13/2016,6/1/2021,1,55.6199989318848,,,0,
12/13/2016,7/1/2021,1,55.5900001525879,,,0,
12/13/2016,8/1/2021,1,55.5800018310547,,,0,
12/13/2016,9/1/2021,1,55.5999984741211,,,0,
12/13/2016,10/1/2021,1,55.6500015258789,,,0,
12/13/2016,11/1/2021,1,55.7299995422363,,,0,
12/13/2016,12/1/2021,1,55.8300018310547,,,108,
12/13/2016,1/1/2022,1,55.8499984741211,,,0,
12/13/2016,2/1/2022,1,55.8800010681152,,,0,
12/13/2016,3/1/2022,1,55.9300003051758,,,0,
12/13/2016,4/1/2022,1,55.9900016784668,,,0,
12/13/2016,5/1/2022,1,56.060001373291,,,0,
12/13/2016,6/1/2022,1,56.1500015258789,,,0,
12/13/2016,7/1/2022,1,56.1300010681152,,,0,
12/13/2016,8/1/2022,1,56.1500015258789,,,0,
12/13/2016,9/1/2022,1,56.2000007629395,,,0,
12/13/2016,10/1/2022,1,56.2700004577637,,,0,
12/13/2016,11/1/2022,1,56.3600006103516,,,0,
12/13/2016,12/1/2022,1,56.4900016784668,,,6,
12/13/2016,6/1/2023,1,56.9000015258789,,,0,
12/13/2016,12/1/2023,1,57.2900009155273,,,0,
12/13/2016,6/1/2024,1,57.5099983215332,,,0,
12/13/2016,12/1/2024,1,57.7200012207031,,,0,
12/13/2016,6/1/2025,1,57.8699989318848,,,0,
12/13/2016,12/1/2025,1,58.0200004577637,,,0,
12/13/2016,1/1/2017,3,1.67470002174377,1.68680000305176,1.66139996051788,52632,
12/13/2016,2/1/2017,3,1.69169998168945,1.70229995250702,1.67809998989105,40040,
12/13/2016,3/1/2017,3,1.70159995555878,1.71070003509521,1.6871999502182,26291,
12/13/2016,4/1/2017,3,1.70200002193451,1.71039998531342,1.68700003623962,12520,
12/13/2016,5/1/2017,3,1.707200050354,1.71300005912781,1.69099998474121,6981,
12/13/2016,6/1/2017,3,1.71220004558563,1.72010004520416,1.6956000328064,12285,
12/13/2016,7/1/2017,3,1.71969997882843,1.72389996051788,1.70260000228882,1530,
12/13/2016,8/1/2017,3,1.72749996185303,1.7335000038147,1.71159994602203,998,
12/13/2016,9/1/2017,3,1.73619997501373,1.73849999904633,1.7195999622345,701,
12/13/2016,10/1/2017,3,1.7441999912262,1.74349999427795,1.73590004444122,752,
12/13/2016,11/1/2017,3,1.75080001354218,1.75170004367828,1.73759996891022,320,
12/13/2016,12/1/2017,3,1.75639998912811,1.76209998130798,1.73810005187988,4085,
12/13/2016,1/1/2018,3,1.76409995555878,1.75709998607636,1.75399994850159,80,
12/13/2016,2/1/2018,3,1.76670002937317,1.75750005245209,1.75750005245209,27,
12/13/2016,3/1/2018,3,1.76219999790192,1.75300002098084,1.75250005722046,26,
12/13/2016,4/1/2018,3,1.74870002269745,1.74100005626678,1.74100005626678,166,
12/13/2016,5/1/2018,3,1.74170005321503,1.73599994182587,1.73599994182587,154,
12/13/2016,6/1/2018,3,1.73870003223419,1.74319994449615,1.73020005226135,165,
12/13/2016,7/1/2018,3,1.74070000648499,1.74000000953674,1.73450005054474,3,
12/13/2016,8/1/2018,3,1.7441999912262,,,0,
12/13/2016,9/1/2018,3,1.75069999694824,,,0,
12/13/2016,10/1/2018,3,1.75619995594025,1.75419998168945,1.75419998168945,4,
12/13/2016,11/1/2018,3,1.76020002365112,,,0,
12/13/2016,12/1/2018,3,1.76320004463196,1.77639997005463,1.77569997310638,138,
12/13/2016,1/1/2019,3,1.76719999313355,1.76499998569489,1.76499998569489,1,
12/13/2016,2/1/2019,3,1.77069997787476,,,0,
12/13/2016,3/1/2019,3,1.77069997787476,,,2,
12/13/2016,4/1/2019,3,1.76470005512238,,,2,
12/13/2016,5/1/2019,3,1.76769995689392,,,2,
12/13/2016,6/1/2019,3,1.77320003509521,,,22,
12/13/2016,7/1/2019,3,1.78020000457764,,,0,
12/13/2016,8/1/2019,3,1.7882000207901,,,0,
12/13/2016,9/1/2019,3,1.79670000076294,,,0,
12/13/2016,10/1/2019,3,1.80369997024536,,,0,
12/13/2016,11/1/2019,3,1.80920004844666,,,0,
12/13/2016,12/1/2019,3,1.81319999694824,,,1,
12/13/2016,1/1/2020,3,1.81770002841949,,,0,
12/13/2016,2/1/2020,3,1.82070004940033,,,0,
12/13/2016,3/1/2020,3,1.82019996643066,,,0,
12/13/2016,4/1/2020,3,1.81420004367828,,,0,
12/13/2016,5/1/2020,3,1.81669998168945,,,0,
12/13/2016,6/1/2020,3,1.82169997692108,,,0,
12/13/2016,7/1/2020,3,1.82819998264313,,,0,
12/13/2016,8/1/2020,3,1.83519995212555,,,0,
12/13/2016,9/1/2020,3,1.84270000457764,,,0,
12/13/2016,10/1/2020,3,1.84920001029968,,,0,
12/13/2016,11/1/2020,3,1.85420000553131,,,0,
12/13/2016,12/1/2020,3,1.8581999540329,,,0,
12/13/2016,1/1/2021,3,1.86520004272461,,,0,
12/13/2016,1/1/2017,4,1.55069994926453,1.57109999656677,1.52610003948212,62017,
12/13/2016,2/1/2017,4,1.56879997253418,1.58459997177124,1.54089999198914,52748,
12/13/2016,3/1/2017,4,1.59360003471375,1.60720002651215,1.57290005683899,27416,
12/13/2016,4/1/2017,4,1.79240000247955,1.8018000125885,1.76499998569489,13584,
12/13/2016,5/1/2017,4,1.80610001087189,1.81459999084473,1.78439998626709,9452,
12/13/2016,6/1/2017,4,1.80499994754791,1.81330001354218,1.78320002555847,7728,
12/13/2016,7/1/2017,4,1.7936999797821,1.80060005187988,1.77629995346069,4325,
12/13/2016,8/1/2017,4,1.77639997005463,1.78170001506805,1.75820004940033,3142,
12/13/2016,9/1/2017,4,1.75250005722046,1.75279998779297,1.73399996757507,4162,
12/13/2016,10/1/2017,4,1.62139999866486,1.61940002441406,1.61450004577637,1319,
12/13/2016,11/1/2017,4,1.59039998054504,,,673,
12/13/2016,12/1/2017,4,1.57280004024506,1.57760000228882,1.55250000953674,2666,
12/13/2016,1/1/2018,4,1.57109999656677,,,440,
12/13/2016,2/1/2018,4,1.58229994773865,,,94,
12/13/2016,3/1/2018,4,1.6032999753952,,,74,
12/13/2016,4/1/2018,4,1.79610002040863,,,56,
12/13/2016,5/1/2018,4,1.80460000038147,,,93,
12/13/2016,6/1/2018,4,1.80050003528595,1.79739999771118,1.78810000419617,122,
12/13/2016,7/1/2018,4,1.78649997711182,,,0,
12/13/2016,8/1/2018,4,1.76750004291534,,,0,
12/13/2016,9/1/2018,4,1.74100005626678,,,0,
12/13/2016,10/1/2018,4,1.60350000858307,,,0,
12/13/2016,11/1/2018,4,1.5735000371933,,,0,
12/13/2016,12/1/2018,4,1.55340003967285,1.54739999771118,1.53310000896454,99,
12/13/2016,1/1/2019,4,1.55540001392365,,,0,
12/13/2016,2/1/2019,4,1.56889998912811,1.5625,1.5625,1,
12/13/2016,3/1/2019,4,1.59239995479584,,,0,
12/13/2016,4/1/2019,4,1.79739999771118,,,0,
12/13/2016,5/1/2019,4,1.80239999294281,,,0,
12/13/2016,6/1/2019,4,1.79840004444122,,,0,
12/13/2016,7/1/2019,4,1.78340005874634,,,0,
12/13/2016,8/1/2019,4,1.76139998435974,,,0,
12/13/2016,9/1/2019,4,1.73940002918243,,,0,
12/13/2016,10/1/2019,4,1.61790001392365,,,0,
12/13/2016,11/1/2019,4,1.59060001373291,,,0,
12/13/2016,12/1/2019,4,1.57340002059937,,,0,
12/13/2016,1/1/2020,4,1.57840001583099,,,0,
12/13/2016,2/1/2020,4,1.59340000152588,,,0,
12/13/2016,3/1/2020,4,1.61839997768402,,,0,
12/13/2016,4/1/2020,4,1.82620000839233,,,0,
12/13/2016,5/1/2020,4,1.83270001411438,,,0,
12/13/2016,6/1/2020,4,1.83019995689392,,,0,
12/13/2016,7/1/2020,4,1.81669998168945,,,0,
12/13/2016,8/1/2020,4,1.79620003700256,,,0,
12/13/2016,9/1/2020,4,1.77569997310638,,,0,
12/13/2016,10/1/2020,4,1.65670001506805,,,0,
12/13/2016,11/1/2020,4,1.63119995594025,,,0,
12/13/2016,12/1/2020,4,1.61570000648499,,,0,
12/13/2016,1/1/2021,4,1.62070000171661,,,0,
12/14/2016,1/1/2017,1,51.0400009155273,52.7799987792969,50.6699981689453,632914,
12/14/2016,2/1/2017,1,52.0900001525879,53.7999992370605,51.7400016784668,342647,
12/14/2016,3/1/2017,1,53.0499992370605,54.7099990844727,52.7200012207031,139786,
12/14/2016,4/1/2017,1,53.7700004577637,55.3800010681152,53.4500007629395,69466,
12/14/2016,5/1/2017,1,54.2999992370605,55.8600006103516,54.0400009155273,41851,
12/14/2016,6/1/2017,1,54.6399993896484,56.1300010681152,54.3499984741211,85339,
12/14/2016,7/1/2017,1,54.8400001525879,56.2000007629395,54.5499992370606,16200,
12/14/2016,8/1/2017,1,54.9500007629395,56.2799987792969,54.810001373291,7576,
12/14/2016,9/1/2017,1,55,56.3499984741211,54.8499984741211,14258,
12/14/2016,10/1/2017,1,55.0200004577637,56.2099990844727,54.9000015258789,3585,
12/14/2016,11/1/2017,1,55.0299987792969,56.2099990844727,54.9099998474121,4207,
12/14/2016,12/1/2017,1,55.0299987792969,56.2999992370605,54.7999992370606,71824,
12/14/2016,1/1/2018,1,54.9599990844727,,55.1100006103516,3837,
12/14/2016,2/1/2018,1,54.8699989318848,,55.3300018310547,1604,
12/14/2016,3/1/2018,1,54.7799987792969,,55.3199996948242,2003,
12/14/2016,4/1/2018,1,54.6800003051758,55.3400001525879,55.0999984741211,529,
12/14/2016,5/1/2018,1,54.5800018310547,,55.2099990844727,310,
12/14/2016,6/1/2018,1,54.5200004577637,55.6399993896484,54.4099998474121,11204,
12/14/2016,7/1/2018,1,54.4300003051758,,55.2000007629395,227,
12/14/2016,8/1/2018,1,54.3699989318848,55.3899993896484,55.0699996948242,124,
12/14/2016,9/1/2018,1,54.3300018310547,,54.7999992370606,418,
12/14/2016,10/1/2018,1,54.2999992370605,,,701,
12/14/2016,11/1/2018,1,54.2900009155273,,,938,
12/14/2016,12/1/2018,1,54.2999992370605,55.4599990844727,54.1500015258789,30322,
12/14/2016,1/1/2019,1,54.25,54.8800010681152,54.7900009155273,590,
12/14/2016,2/1/2019,1,54.2099990844727,,,383,
12/14/2016,3/1/2019,1,54.189998626709,,,119,
12/14/2016,4/1/2019,1,54.1699981689453,,,4,
12/14/2016,5/1/2019,1,54.1599998474121,,,1,
12/14/2016,6/1/2019,1,54.1599998474121,54.9199981689453,54.2400016784668,1162,
12/14/2016,7/1/2019,1,54.1300010681152,,,1,
12/14/2016,8/1/2019,1,54.1199989318848,,,0,
12/14/2016,9/1/2019,1,54.1300010681152,,,5,
12/14/2016,10/1/2019,1,54.1500015258789,,,0,
12/14/2016,11/1/2019,1,54.2000007629395,,,0,
12/14/2016,12/1/2019,1,54.2700004577637,55.3199996948242,54.1100006103516,1672,
12/14/2016,1/1/2020,1,54.25,,,0,
12/14/2016,2/1/2020,1,54.25,,,0,
12/14/2016,3/1/2020,1,54.2599983215332,,,0,
12/14/2016,4/1/2020,1,54.2900009155273,,,0,
12/14/2016,5/1/2020,1,54.3300018310547,,,0,
12/14/2016,6/1/2020,1,54.3899993896484,,,1,
12/14/2016,7/1/2020,1,54.3699989318848,,,0,
12/14/2016,8/1/2020,1,54.3699989318848,,,0,
12/14/2016,9/1/2020,1,54.3899993896484,,,0,
12/14/2016,10/1/2020,1,54.439998626709,55,55,1,
12/14/2016,11/1/2020,1,54.5,,,0,
12/14/2016,12/1/2020,1,54.5900001525879,55.5099983215332,54.560001373291,88,
12/14/2016,1/1/2021,1,54.5999984741211,,,0,
12/14/2016,2/1/2021,1,54.6199989318848,,,0,
12/14/2016,3/1/2021,1,54.6500015258789,,,0,
12/14/2016,4/1/2021,1,54.6800003051758,,,0,
12/14/2016,5/1/2021,1,54.7400016784668,,,0,
12/14/2016,6/1/2021,1,54.8199996948242,,,0,
12/14/2016,7/1/2021,1,54.7900009155273,,,0,
12/14/2016,8/1/2021,1,54.7799987792969,,,0,
12/14/2016,9/1/2021,1,54.7999992370606,,,0,
12/14/2016,10/1/2021,1,54.8499984741211,,,0,
12/14/2016,11/1/2021,1,54.9300003051758,,,0,
12/14/2016,12/1/2021,1,55.0299987792969,54.9099998474121,54.9099998474121,113,
12/14/2016,1/1/2022,1,55.0400009155274,,,0,
12/14/2016,2/1/2022,1,55.0699996948242,,,0,
12/14/2016,3/1/2022,1,55.1100006103516,,,0,
12/14/2016,4/1/2022,1,55.1599998474121,,,0,
12/14/2016,5/1/2022,1,55.2299995422363,,,0,
12/14/2016,6/1/2022,1,55.3199996948242,,,0,
12/14/2016,7/1/2022,1,55.2999992370606,,,0,
12/14/2016,8/1/2022,1,55.310001373291,,,0,
12/14/2016,9/1/2022,1,55.3499984741211,,,0,
12/14/2016,10/1/2022,1,55.4199981689453,,,0,
12/14/2016,11/1/2022,1,55.5099983215332,,,0,
12/14/2016,12/1/2022,1,55.6399993896484,,,1,
12/14/2016,6/1/2023,1,56.0200004577637,,,0,
12/14/2016,12/1/2023,1,56.3699989318848,,,1,
12/14/2016,6/1/2024,1,56.5900001525879,,,0,
12/14/2016,12/1/2024,1,56.7999992370605,,,0,
12/14/2016,6/1/2025,1,56.9500007629395,,,0,
12/14/2016,12/1/2025,1,57.0999984741211,,,0,
12/14/2016,1/1/2017,3,1.6434999704361,1.68889999389648,1.63680005073547,47860,
12/14/2016,2/1/2017,3,1.66120004653931,1.70560002326965,1.6550999879837,35827,
12/14/2016,3/1/2017,3,1.67229998111725,1.71549999713898,1.66600000858307,23976,
12/14/2016,4/1/2017,3,1.67340004444122,1.71580004692078,1.66830003261566,11318,
12/14/2016,5/1/2017,3,1.67850005626678,1.71840000152588,1.6739000082016,4971,
12/14/2016,6/1/2017,3,1.68369996547699,1.72490000724792,1.67820000648499,8402,
12/14/2016,7/1/2017,3,1.69219994544983,1.72850000858307,1.68920004367828,2530,
12/14/2016,8/1/2017,3,1.70060002803803,1.73590004444122,1.69770002365112,951,
12/14/2016,9/1/2017,3,1.70980000495911,1.74890005588532,1.70700001716614,447,
12/14/2016,10/1/2017,3,1.71829998493195,1.75119996070862,1.71539998054504,454,
12/14/2016,11/1/2017,3,1.72520005702972,1.75569999217987,1.72230005264282,458,
12/14/2016,12/1/2017,3,1.73109996318817,1.76820003986359,1.72650003433228,2934,
12/14/2016,1/1/2018,3,1.73889994621277,,1.75559997558594,76,
12/14/2016,2/1/2018,3,1.7418999671936,1.75950002670288,1.75800001621246,7,
12/14/2016,3/1/2018,3,1.73790001869202,,1.75399994850159,2,
12/14/2016,4/1/2018,3,1.72490000724792,1.74000000953674,1.74000000953674,2,
12/14/2016,5/1/2018,3,1.7179000377655,,1.73539996147156,0,
12/14/2016,6/1/2018,3,1.71490001678467,1.74839997291565,1.73199999332428,272,
12/14/2016,7/1/2018,3,1.71689999103546,,,0,
12/14/2016,8/1/2018,3,1.72090005874634,,,0,
12/14/2016,9/1/2018,3,1.72739994525909,,,0,
12/14/2016,10/1/2018,3,1.73290002346039,,1.75469994544983,0,
12/14/2016,11/1/2018,3,1.73689997196198,,1.75680005550385,0,
12/14/2016,12/1/2018,3,1.73989999294281,1.77149999141693,1.74199998378754,204,
12/14/2016,1/1/2019,3,1.7438999414444,,,0,
12/14/2016,2/1/2019,3,1.7474000453949,,,0,
12/14/2016,3/1/2019,3,1.7474000453949,,,0,
12/14/2016,4/1/2019,3,1.74140000343323,,,0,
12/14/2016,5/1/2019,3,1.74440002441406,,,0,
12/14/2016,6/1/2019,3,1.74989998340607,,,0,
12/14/2016,7/1/2019,3,1.75689995288849,,,0,
12/14/2016,8/1/2019,3,1.76489996910095,,,0,
12/14/2016,9/1/2019,3,1.77339994907379,,,0,
12/14/2016,10/1/2019,3,1.7804000377655,,,0,
12/14/2016,11/1/2019,3,1.78589999675751,,,0,
12/14/2016,12/1/2019,3,1.78989994525909,,,0,
12/14/2016,1/1/2020,3,1.79439997673035,,,0,
12/14/2016,2/1/2020,3,1.79739999771118,,,0,
12/14/2016,3/1/2020,3,1.79690003395081,,,0,
12/14/2016,4/1/2020,3,1.79089999198914,,,0,
12/14/2016,5/1/2020,3,1.79340004920959,,,0,
12/14/2016,6/1/2020,3,1.79840004444122,,,0,
12/14/2016,7/1/2020,3,1.80490005016327,,,0,
12/14/2016,8/1/2020,3,1.81190001964569,,,0,
12/14/2016,9/1/2020,3,1.81939995288849,,,0,
12/14/2016,10/1/2020,3,1.82589995861053,,,0,
12/14/2016,11/1/2020,3,1.83089995384216,,,0,
12/14/2016,12/1/2020,3,1.83490002155304,,,0,
12/14/2016,1/1/2021,3,1.84189999103546,,,0,
12/14/2016,1/1/2017,4,1.53310000896454,1.56130003929138,1.51750004291534,44210,
12/14/2016,2/1/2017,4,1.5514999628067,1.58029997348785,1.53729999065399,37671,
12/14/2016,3/1/2017,4,1.57529997825623,1.60500001907349,1.56260001659393,20460,
12/14/2016,4/1/2017,4,1.77300000190735,1.80359995365143,1.76250004768372,11721,
12/14/2016,5/1/2017,4,1.78589999675751,1.8157000541687,1.7775000333786,6085,
12/14/2016,6/1/2017,4,1.78400003910065,1.81410002708435,1.77509999275208,5583,
12/14/2016,7/1/2017,4,1.77190005779266,1.79879999160767,1.76600003242493,3000,
12/14/2016,8/1/2017,4,1.75409996509552,1.78020000457764,1.74769997596741,1548,
12/14/2016,9/1/2017,4,1.72990000247955,1.75919997692108,1.72469997406006,2490,
12/14/2016,10/1/2017,4,1.59860002994537,1.6220999956131,1.60010004043579,2072,
12/14/2016,11/1/2017,4,1.56809997558594,1.59150004386902,1.59089994430542,1393,
12/14/2016,12/1/2017,4,1.55079996585846,1.58229994773865,1.541100025177,3143,
12/14/2016,1/1/2018,4,1.54910004138947,,1.55970001220703,507,
12/14/2016,2/1/2018,4,1.56029999256134,,1.57400000095367,93,
12/14/2016,3/1/2018,4,1.58010005950928,,1.58829998970032,62,
12/14/2016,4/1/2018,4,1.77310001850128,,1.78740000724792,64,
12/14/2016,5/1/2018,4,1.78159999847412,,1.79670000076294,21,
12/14/2016,6/1/2018,4,1.7775000333786,,1.78659999370575,85,
12/14/2016,7/1/2018,4,1.76349997520447,,1.77999997138977,0,
12/14/2016,8/1/2018,4,1.744500041008,,,0,
12/14/2016,9/1/2018,4,1.71800005435944,,,0,
12/14/2016,10/1/2018,4,1.58050000667572,,,0,
12/14/2016,11/1/2018,4,1.55050003528595,,,0,
12/14/2016,12/1/2018,4,1.5304000377655,1.55410003662109,1.52600002288818,226,
12/14/2016,1/1/2019,4,1.5324000120163,,,0,
12/14/2016,2/1/2019,4,1.54589998722076,,,0,
12/14/2016,3/1/2019,4,1.56939995288849,,,0,
12/14/2016,4/1/2019,4,1.77439999580383,,,0,
12/14/2016,5/1/2019,4,1.77939999103546,,,0,
12/14/2016,6/1/2019,4,1.77540004253387,,,0,
12/14/2016,7/1/2019,4,1.76040005683899,,,0,
12/14/2016,8/1/2019,4,1.73839998245239,,,0,
12/14/2016,9/1/2019,4,1.71640002727509,,,0,
12/14/2016,10/1/2019,4,1.5949000120163,,,0,
12/14/2016,11/1/2019,4,1.56760001182556,,,0,
12/14/2016,12/1/2019,4,1.55040001869202,,,0,
12/14/2016,1/1/2020,4,1.55540001392365,,,0,
12/14/2016,2/1/2020,4,1.57039999961853,,,0,
12/14/2016,3/1/2020,4,1.59539997577667,,,0,
12/14/2016,4/1/2020,4,1.80320000648499,,,0,
12/14/2016,5/1/2020,4,1.80970001220703,,,0,
12/14/2016,6/1/2020,4,1.80719995498657,,,0,
12/14/2016,7/1/2020,4,1.7936999797821,,,0,
12/14/2016,8/1/2020,4,1.77320003509521,,,0,
12/14/2016,9/1/2020,4,1.75269997119904,,,0,
12/14/2016,10/1/2020,4,1.63370001316071,,,0,
12/14/2016,11/1/2020,4,1.6081999540329,,,0,
12/14/2016,12/1/2020,4,1.59270000457764,,,0,
12/14/2016,1/1/2021,4,1.59769999980927,,,0,
12/15/2016,1/1/2017,1,50.9000015258789,51.4799995422363,49.9500007629395,530794,
12/15/2016,2/1/2017,1,51.9700012207031,52.5499992370605,51.0999984741211,379801,
12/15/2016,3/1/2017,1,52.9099998474121,53.439998626709,52.0999984741211,143437,
12/15/2016,4/1/2017,1,53.6199989318848,54.1300010681152,52.8800010681152,63510,
12/15/2016,5/1/2017,1,54.1599998474121,54.6500015258789,53.4700012207031,34997,
12/15/2016,6/1/2017,1,54.5299987792969,55.0099983215332,53.8600006103516,71122,
12/15/2016,7/1/2017,1,54.7599983215332,55.2000007629395,54.1100006103516,23208,
12/15/2016,8/1/2017,1,54.8899993896484,55.2700004577637,54.2599983215332,8476,
12/15/2016,9/1/2017,1,54.9599990844727,55.3199996948242,54.3600006103516,11514,
12/15/2016,10/1/2017,1,54.9900016784668,55.3499984741211,54.4300003051758,2324,
12/15/2016,11/1/2017,1,55.0099983215332,55.3499984741211,54.5,2906,
12/15/2016,12/1/2017,1,55.0200004577637,55.3699989318848,54.3800010681152,42091,
12/15/2016,1/1/2018,1,54.9500007629395,54.9000015258789,54.5800018310547,1192,
12/15/2016,2/1/2018,1,54.8699989318848,,,1146,
12/15/2016,3/1/2018,1,54.7799987792969,,,2217,
12/15/2016,4/1/2018,1,54.689998626709,,,1273,
12/15/2016,5/1/2018,1,54.5999984741211,,,863,
12/15/2016,6/1/2018,1,54.5400009155273,54.8600006103516,54.0099983215332,5229,
12/15/2016,7/1/2018,1,54.4500007629395,,,62,
12/15/2016,8/1/2018,1,54.3899993896484,,,90,
12/15/2016,9/1/2018,1,54.3400001525879,,,305,
12/15/2016,10/1/2018,1,54.310001373291,,,170,
12/15/2016,11/1/2018,1,54.2900009155273,,,227,
12/15/2016,12/1/2018,1,54.2900009155273,54.6300010681152,53.7099990844727,12453,
12/15/2016,1/1/2019,1,54.2299995422363,,,75,
12/15/2016,2/1/2019,1,54.1800003051758,,,2,
12/15/2016,3/1/2019,1,54.1399993896484,,,8,
12/15/2016,4/1/2019,1,54.1100006103516,,,0,
12/15/2016,5/1/2019,1,54.0800018310547,,,0,
12/15/2016,6/1/2019,1,54.060001373291,54.1800003051758,53.689998626709,535,
12/15/2016,7/1/2019,1,54.0200004577637,,,0,
12/15/2016,8/1/2019,1,54,,,0,
12/15/2016,9/1/2019,1,54,,,100,
12/15/2016,10/1/2019,1,54.0200004577637,,,0,
12/15/2016,11/1/2019,1,54.060001373291,,,0,
12/15/2016,12/1/2019,1,54.1199989318848,54.5900001525879,53.75,1497,
12/15/2016,1/1/2020,1,54.0900001525879,,,0,
12/15/2016,2/1/2020,1,54.0800018310547,,,0,
12/15/2016,3/1/2020,1,54.0900001525879,,,0,
12/15/2016,4/1/2020,1,54.1100006103516,,,0,
12/15/2016,5/1/2020,1,54.1399993896484,,,0,
12/15/2016,6/1/2020,1,54.189998626709,,,0,
12/15/2016,7/1/2020,1,54.1599998474121,,,0,
12/15/2016,8/1/2020,1,54.1500015258789,,,0,
12/15/2016,9/1/2020,1,54.1599998474121,,,0,
12/15/2016,10/1/2020,1,54.2000007629395,,,0,
12/15/2016,11/1/2020,1,54.2599983215332,,,0,
12/15/2016,12/1/2020,1,54.3400001525879,54.0499992370606,54.0299987792969,132,
12/15/2016,1/1/2021,1,54.3400001525879,,,0,
12/15/2016,2/1/2021,1,54.3600006103516,,,0,
12/15/2016,3/1/2021,1,54.3899993896484,,,0,
12/15/2016,4/1/2021,1,54.4199981689453,,,0,
12/15/2016,5/1/2021,1,54.4700012207031,,,0,
12/15/2016,6/1/2021,1,54.5499992370606,,,0,
12/15/2016,7/1/2021,1,54.5200004577637,,,0,
12/15/2016,8/1/2021,1,54.5099983215332,,,0,
12/15/2016,9/1/2021,1,54.5299987792969,,,0,
12/15/2016,10/1/2021,1,54.5800018310547,,,0,
12/15/2016,11/1/2021,1,54.6500015258789,,,0,
12/15/2016,12/1/2021,1,54.75,54.4199981689453,54.4199981689453,74,
12/15/2016,1/1/2022,1,54.7599983215332,,,0,
12/15/2016,2/1/2022,1,54.7900009155273,,,0,
12/15/2016,3/1/2022,1,54.8199996948242,,,0,
12/15/2016,4/1/2022,1,54.8699989318848,,,0,
12/15/2016,5/1/2022,1,54.939998626709,,,0,
12/15/2016,6/1/2022,1,55.0299987792969,,,0,
12/15/2016,7/1/2022,1,55.0099983215332,,,0,
12/15/2016,8/1/2022,1,55.0200004577637,,,0,
12/15/2016,9/1/2022,1,55.060001373291,,,0,
12/15/2016,10/1/2022,1,55.1300010681152,,,0,
12/15/2016,11/1/2022,1,55.2200012207031,,,0,
12/15/2016,12/1/2022,1,55.3400001525879,,,0,
12/15/2016,6/1/2023,1,55.7200012207031,,,0,
12/15/2016,12/1/2023,1,56.0699996948242,,,0,
12/15/2016,6/1/2024,1,56.2900009155274,,,0,
12/15/2016,12/1/2024,1,56.5,,,0,
12/15/2016,6/1/2025,1,56.6500015258789,,,0,
12/15/2016,12/1/2025,1,56.7999992370605,,,0,
12/15/2016,1/1/2017,3,1.64199995994568,1.65859997272491,1.62750005722046,41970,
12/15/2016,2/1/2017,3,1.66019999980927,1.67610001564026,1.64569997787476,32139,
12/15/2016,3/1/2017,3,1.67219996452332,1.68620002269745,1.65639996528626,23600,
12/15/2016,4/1/2017,3,1.67480003833771,1.68680000305176,1.65769994258881,12306,
12/15/2016,5/1/2017,3,1.6797000169754,1.69149994850159,1.66439998149872,5622,
12/15/2016,6/1/2017,3,1.6849000453949,1.69609999656677,1.66830003261566,8523,
12/15/2016,7/1/2017,3,1.69420003890991,1.70449995994568,1.67809998989105,4029,
12/15/2016,8/1/2017,3,1.70319998264313,1.71200001239777,1.6875,1306,
12/15/2016,9/1/2017,3,1.71280002593994,1.72239995002747,1.69579994678497,1357,
12/15/2016,10/1/2017,3,1.72150003910065,1.72979998588562,1.70580005645752,609,
12/15/2016,11/1/2017,3,1.72850000858307,1.73249995708466,1.71200001239777,374,
12/15/2016,12/1/2017,3,1.73469996452332,1.74269998073578,1.71659994125366,2092,
12/15/2016,1/1/2018,3,1.74249994754791,,,133,
12/15/2016,2/1/2018,3,1.74520003795624,,,99,
12/15/2016,3/1/2018,3,1.74070000648499,,,37,
12/15/2016,4/1/2018,3,1.72780001163483,1.7305999994278,,47,
12/15/2016,5/1/2018,3,1.71979999542236,,,10,
12/15/2016,6/1/2018,3,1.71580004692078,,,129,
12/15/2016,7/1/2018,3,1.71730005741119,,,0,
12/15/2016,8/1/2018,3,1.72130000591278,,,0,
12/15/2016,9/1/2018,3,1.72780001163483,,,0,
12/15/2016,10/1/2018,3,1.73329997062683,1.74000000953674,1.74000000953674,2,
12/15/2016,11/1/2018,3,1.73730003833771,,,0,
12/15/2016,12/1/2018,3,1.74030005931854,,,244,
12/15/2016,1/1/2019,3,1.74430000782013,,,0,
12/15/2016,2/1/2019,3,1.74779999256134,,,0,
12/15/2016,3/1/2019,3,1.74779999256134,,,0,
12/15/2016,4/1/2019,3,1.74179995059967,,,0,
12/15/2016,5/1/2019,3,1.74479997158051,,,0,
12/15/2016,6/1/2019,3,1.7503000497818,,,0,
12/15/2016,7/1/2019,3,1.75730001926422,,,0,
12/15/2016,8/1/2019,3,1.76530003547668,,,0,
12/15/2016,9/1/2019,3,1.77380001544952,,,0,
12/15/2016,10/1/2019,3,1.78079998493195,,,0,
12/15/2016,11/1/2019,3,1.78629994392395,,,0,
12/15/2016,12/1/2019,3,1.79030001163483,,,5,
12/15/2016,1/1/2020,3,1.79480004310608,,,0,
12/15/2016,2/1/2020,3,1.79779994487762,,,0,
12/15/2016,3/1/2020,3,1.79729998111725,,,0,
12/15/2016,4/1/2020,3,1.79130005836487,,,0,
12/15/2016,5/1/2020,3,1.79429996013641,,,0,
12/15/2016,6/1/2020,3,1.79980003833771,,,0,
12/15/2016,7/1/2020,3,1.80680000782013,,,0,
12/15/2016,8/1/2020,3,1.81480002403259,,,0,
12/15/2016,9/1/2020,3,1.82229995727539,,,0,
12/15/2016,10/1/2020,3,1.82879996299744,,,0,
12/15/2016,11/1/2020,3,1.83379995822907,,,0,
12/15/2016,12/1/2020,3,1.83780002593994,,,0,
12/15/2016,1/1/2021,3,1.84479999542236,,,0,
12/15/2016,1/1/2017,4,1.54209995269775,1.55169999599457,1.51160001754761,45573,
12/15/2016,2/1/2017,4,1.55939996242523,1.56819999217987,1.5291999578476,43290,
12/15/2016,3/1/2017,4,1.58280003070831,1.59039998054504,1.55350005626678,22273,
12/15/2016,4/1/2017,4,1.77900004386902,1.78610002994537,1.75150001049042,12209,
12/15/2016,5/1/2017,4,1.79030001163483,1.79659998416901,1.76440000534058,11071,
12/15/2016,6/1/2017,4,1.7882000207901,1.7960000038147,1.76380002498627,9428,
12/15/2016,7/1/2017,4,1.77569997310638,1.78180003166199,1.75370001792908,4713,
12/15/2016,8/1/2017,4,1.75639998912811,1.75839996337891,1.73660004138947,1386,
12/15/2016,9/1/2017,4,1.73080003261566,1.73780000209808,1.71239995956421,2685,
12/15/2016,10/1/2017,4,1.59850001335144,1.58949995040894,1.58780002593994,1576,
12/15/2016,11/1/2017,4,1.5673999786377,1.55809998512268,1.55809998512268,791,
12/15/2016,12/1/2017,4,1.54960000514984,1.55869996547699,1.52909994125366,2884,
12/15/2016,1/1/2018,4,1.54729998111725,,1.54739999771118,540,
12/15/2016,2/1/2018,4,1.55859994888306,,,113,
12/15/2016,3/1/2018,4,1.57840001583099,,1.57529997825623,92,
12/15/2016,4/1/2018,4,1.77240002155304,,,43,
12/15/2016,5/1/2018,4,1.78069996833801,,,71,
12/15/2016,6/1/2018,4,1.77660000324249,1.7820999622345,1.7746000289917,125,
12/15/2016,7/1/2018,4,1.76259994506836,,,0,
12/15/2016,8/1/2018,4,1.74360001087189,,,0,
12/15/2016,9/1/2018,4,1.71710002422333,,,5,
12/15/2016,10/1/2018,4,1.57959997653961,,,5,
12/15/2016,11/1/2018,4,1.54960000514984,,,0,
12/15/2016,12/1/2018,4,1.52950000762939,1.53569996356964,1.51440000534058,17,
12/15/2016,1/1/2019,4,1.53149998188019,,,0,
12/15/2016,2/1/2019,4,1.54499995708466,,,0,
12/15/2016,3/1/2019,4,1.56850004196167,,,0,
12/15/2016,4/1/2019,4,1.77349996566772,,,0,
12/15/2016,5/1/2019,4,1.77849996089935,,,0,
12/15/2016,6/1/2019,4,1.77450001239777,,,0,
12/15/2016,7/1/2019,4,1.75950002670288,,,0,
12/15/2016,8/1/2019,4,1.73749995231628,,,0,
12/15/2016,9/1/2019,4,1.71549999713898,,,0,
12/15/2016,10/1/2019,4,1.59399998188019,,,0,
12/15/2016,11/1/2019,4,1.56669998168945,,,0,
12/15/2016,12/1/2019,4,1.54949998855591,,,0,
12/15/2016,1/1/2020,4,1.55449998378754,,,0,
12/15/2016,2/1/2020,4,1.56949996948242,,,0,
12/15/2016,3/1/2020,4,1.59449994564056,,,0,
12/15/2016,4/1/2020,4,1.80229997634888,,,0,
12/15/2016,5/1/2020,4,1.80879998207092,,,0,
12/15/2016,6/1/2020,4,1.80630004405975,,,0,
12/15/2016,7/1/2020,4,1.792799949646,,,0,
12/15/2016,8/1/2020,4,1.77230000495911,,,0,
12/15/2016,9/1/2020,4,1.75179994106293,,,0,
12/15/2016,10/1/2020,4,1.6327999830246,,,0,
12/15/2016,11/1/2020,4,1.60730004310608,,,0,
12/15/2016,12/1/2020,4,1.59179997444153,,,0,
12/15/2016,1/1/2021,4,1.59679996967316,,,0,
12/16/2016,1/1/2017,1,51.9000015258789,52.0800018310547,50.5,247448,
12/16/2016,2/1/2017,1,52.9500007629395,53.1500015258789,51.5699996948242,410006,
12/16/2016,3/1/2017,1,53.8699989318848,54.0499992370606,52.5200004577637,75293,
12/16/2016,4/1/2017,1,54.560001373291,54.6699981689453,53.2700004577637,30561,
12/16/2016,5/1/2017,1,55.0699996948242,55.189998626709,53.8199996948242,22150,
12/16/2016,6/1/2017,1,55.4000015258789,55.560001373291,54.189998626709,36826,
12/16/2016,7/1/2017,1,55.5900001525879,55.7000007629395,54.4000015258789,7107,
12/16/2016,8/1/2017,1,55.6800003051758,55.7599983215332,54.7000007629395,3856,
12/16/2016,9/1/2017,1,55.7099990844727,55.810001373291,54.7099990844727,10611,
12/16/2016,10/1/2017,1,55.7200012207031,55.8400001525879,54.8199996948242,2091,
12/16/2016,11/1/2017,1,55.7200012207031,55.8400001525879,54.7700004577637,3465,
12/16/2016,12/1/2017,1,55.7099990844727,55.8899993896484,54.6800003051758,37414,
12/16/2016,1/1/2018,1,55.6300010681152,55.5,55,2771,
12/16/2016,2/1/2018,1,55.5299987792969,55.0400009155274,,1407,
12/16/2016,3/1/2018,1,55.4300003051758,,,3090,
12/16/2016,4/1/2018,1,55.3199996948242,,,609,
12/16/2016,5/1/2018,1,55.2099990844727,,,454,
12/16/2016,6/1/2018,1,55.1399993896484,55.2599983215332,54.439998626709,7003,
12/16/2016,7/1/2018,1,55.0400009155274,,,126,
12/16/2016,8/1/2018,1,54.9700012207031,,,168,
12/16/2016,9/1/2018,1,54.9199981689453,54.4199981689453,,817,
12/16/2016,10/1/2018,1,54.8800010681152,,,34,
12/16/2016,11/1/2018,1,54.8499984741211,,,69,
12/16/2016,12/1/2018,1,54.8400001525879,54.9900016784668,53.9799995422363,10390,
12/16/2016,1/1/2019,1,54.7700004577637,,,73,
12/16/2016,2/1/2019,1,54.7099990844727,,,0,
12/16/2016,3/1/2019,1,54.6699981689453,,,0,
12/16/2016,4/1/2019,1,54.6300010681152,,,0,
12/16/2016,5/1/2019,1,54.5999984741211,,,0,
12/16/2016,6/1/2019,1,54.5800018310547,54.3699989318848,,145,
12/16/2016,7/1/2019,1,54.5299987792969,,,0,
12/16/2016,8/1/2019,1,54.5099983215332,,,0,
12/16/2016,9/1/2019,1,54.5,,,0,
12/16/2016,10/1/2019,1,54.5099983215332,,,0,
12/16/2016,11/1/2019,1,54.5400009155273,,,0,
12/16/2016,12/1/2019,1,54.5999984741211,54.7400016784668,53.7900009155274,2741,
12/16/2016,1/1/2020,1,54.5699996948242,,,0,
12/16/2016,2/1/2020,1,54.5499992370606,,,0,
12/16/2016,3/1/2020,1,54.5499992370606,,,0,
12/16/2016,4/1/2020,1,54.560001373291,,,0,
12/16/2016,5/1/2020,1,54.5900001525879,,,0,
12/16/2016,6/1/2020,1,54.6399993896484,,,0,
12/16/2016,7/1/2020,1,54.5999984741211,,,0,
12/16/2016,8/1/2020,1,54.5800018310547,,,0,
12/16/2016,9/1/2020,1,54.5800018310547,,,0,
12/16/2016,10/1/2020,1,54.6100006103516,,,0,
12/16/2016,11/1/2020,1,54.6599998474121,,,0,
12/16/2016,12/1/2020,1,54.7400016784668,54.8400001525879,54.2000007629395,314,
12/16/2016,1/1/2021,1,54.7400016784668,,,0,
12/16/2016,2/1/2021,1,54.7599983215332,,,0,
12/16/2016,3/1/2021,1,54.7900009155273,,,0,
12/16/2016,4/1/2021,1,54.8199996948242,,,0,
12/16/2016,5/1/2021,1,54.8699989318848,,,0,
12/16/2016,6/1/2021,1,54.9500007629395,,,0,
12/16/2016,7/1/2021,1,54.9199981689453,,,0,
12/16/2016,8/1/2021,1,54.9099998474121,,,0,
12/16/2016,9/1/2021,1,54.9300003051758,,,0,
12/16/2016,10/1/2021,1,54.9799995422363,,,0,
12/16/2016,11/1/2021,1,55.0499992370605,,,0,
12/16/2016,12/1/2021,1,55.1500015258789,,,0,
12/16/2016,1/1/2022,1,55.1599998474121,,,0,
12/16/2016,2/1/2022,1,55.189998626709,,,0,
12/16/2016,3/1/2022,1,55.2200012207031,,,0,
12/16/2016,4/1/2022,1,55.2700004577637,,,0,
12/16/2016,5/1/2022,1,55.3400001525879,,,0,
12/16/2016,6/1/2022,1,55.4300003051758,,,0,
12/16/2016,7/1/2022,1,55.4099998474121,,,0,
12/16/2016,8/1/2022,1,55.4199981689453,,,0,
12/16/2016,9/1/2022,1,55.4599990844727,,,0,
12/16/2016,10/1/2022,1,55.5299987792969,,,0,
12/16/2016,11/1/2022,1,55.6199989318848,,,0,
12/16/2016,12/1/2022,1,55.7400016784668,,,0,
12/16/2016,6/1/2023,1,56.1199989318848,,,0,
12/16/2016,12/1/2023,1,56.4700012207031,,,0,
12/16/2016,6/1/2024,1,56.689998626709,,,0,
12/16/2016,12/1/2024,1,56.9000015258789,,,0,
12/16/2016,6/1/2025,1,57.0499992370606,,,0,
12/16/2016,12/1/2025,1,57.2000007629395,,,0,
12/16/2016,1/1/2017,3,1.67229998111725,1.68159997463226,1.63540005683899,39569,
12/16/2016,2/1/2017,3,1.69029998779297,1.6985000371933,1.65310001373291,32214,
12/16/2016,3/1/2017,3,1.70070004463196,1.70850002765656,1.66530001163483,20617,
12/16/2016,4/1/2017,3,1.70210003852844,1.71010005474091,1.66939997673035,11780,
12/16/2016,5/1/2017,3,1.70650005340576,1.71340000629425,1.68210005760193,7205,
12/16/2016,6/1/2017,3,1.71150004863739,1.7195999622345,1.67770004272461,7794,
12/16/2016,7/1/2017,3,1.72029995918274,1.72749996185303,1.68889999389648,2905,
12/16/2016,8/1/2017,3,1.7282999753952,1.73619997501373,1.69840002059937,898,
12/16/2016,9/1/2017,3,1.73679995536804,1.74399995803833,1.7059999704361,764,
12/16/2016,10/1/2017,3,1.7441999912262,1.75160002708435,1.7166999578476,334,
12/16/2016,11/1/2017,3,1.75010001659393,1.75800001621246,1.74600005149841,240,
12/16/2016,12/1/2017,3,1.75499999523163,1.76199996471405,1.72699999809265,2160,
12/16/2016,1/1/2018,3,1.76199996471405,1.76510000228882,1.76199996471405,46,
12/16/2016,2/1/2018,3,1.76409995555878,1.75020003318787,,5,
12/16/2016,3/1/2018,3,1.75909996032715,1.74469995498657,,4,
12/16/2016,4/1/2018,3,1.74559998512268,1.73090004920959,,4,
12/16/2016,5/1/2018,3,1.73759996891022,,,0,
12/16/2016,6/1/2018,3,1.73360002040863,1.73090004920959,,21,
12/16/2016,7/1/2018,3,1.73510003089905,,,0,
12/16/2016,8/1/2018,3,1.73909997940063,,,0,
12/16/2016,9/1/2018,3,1.74559998512268,1.74699997901917,,0,
12/16/2016,10/1/2018,3,1.75160002708435,,,0,
12/16/2016,11/1/2018,3,1.7561000585556,,,0,
12/16/2016,12/1/2018,3,1.75960004329681,1.74469995498657,,357,
12/16/2016,1/1/2019,3,1.7635999917984,,,0,
12/16/2016,2/1/2019,3,1.76709997653961,,,0,
12/16/2016,3/1/2019,3,1.76709997653961,,,0,
12/16/2016,4/1/2019,3,1.76110005378723,,,0,
12/16/2016,5/1/2019,3,1.76409995555878,,,0,
12/16/2016,6/1/2019,3,1.76960003376007,,,0,
12/16/2016,7/1/2019,3,1.77660000324249,,,0,
12/16/2016,8/1/2019,3,1.78460001945496,,,0,
12/16/2016,9/1/2019,3,1.7930999994278,,,0,
12/16/2016,10/1/2019,3,1.80009996891022,,,0,
12/16/2016,11/1/2019,3,1.80560004711151,,,0,
12/16/2016,12/1/2019,3,1.8095999956131,,,0,
12/16/2016,1/1/2020,3,1.81410002708435,,,0,
12/16/2016,2/1/2020,3,1.81710004806519,,,0,
12/16/2016,3/1/2020,3,1.81659996509552,,,0,
12/16/2016,4/1/2020,3,1.81060004234314,,,0,
12/16/2016,5/1/2020,3,1.81359994411469,,,0,
12/16/2016,6/1/2020,3,1.81910002231598,,,0,
12/16/2016,7/1/2020,3,1.8260999917984,,,0,
12/16/2016,8/1/2020,3,1.83410000801086,,,0,
12/16/2016,9/1/2020,3,1.84159994125366,,,0,
12/16/2016,10/1/2020,3,1.84809994697571,,,0,
12/16/2016,11/1/2020,3,1.85309994220734,,,0,
12/16/2016,12/1/2020,3,1.85710000991821,,,0,
12/16/2016,1/1/2021,3,1.86409997940063,,,0,
12/16/2016,1/1/2017,4,1.55710005760193,1.57050001621246,1.52789998054504,43327,
12/16/2016,2/1/2017,4,1.57669997215271,1.58840000629425,1.54460000991821,38664,
12/16/2016,3/1/2017,4,1.60029995441437,1.61049997806549,1.567999958992,14396,
12/16/2016,4/1/2017,4,1.79670000076294,1.80620002746582,1.76400005817413,8737,
12/16/2016,5/1/2017,4,1.80869996547699,1.81789994239807,1.77970004081726,6069,
12/16/2016,6/1/2017,4,1.80680000782013,1.81490004062653,1.77400004863739,4356,
12/16/2016,7/1/2017,4,1.79410004615784,1.80209994316101,1.76209998130798,2841,
12/16/2016,8/1/2017,4,1.7742999792099,1.77890002727509,1.74629998207092,1673,
12/16/2016,9/1/2017,4,1.74810004234314,1.75370001792908,1.71879994869232,2114,
12/16/2016,10/1/2017,4,1.61539995670319,1.61989998817444,1.59570002555847,1149,
12/16/2016,11/1/2017,4,1.58369994163513,1.58659994602203,1.58229994773865,440,
12/16/2016,12/1/2017,4,1.56550002098084,1.57219994068146,1.53740000724792,1116,
12/16/2016,1/1/2018,4,1.56270003318787,1.54929995536804,,144,
12/16/2016,2/1/2018,4,1.57290005683899,,,32,
12/16/2016,3/1/2018,4,1.59189999103546,1.5813000202179,,5,
12/16/2016,4/1/2018,4,1.78489995002747,,,2,
12/16/2016,5/1/2018,4,1.79229998588562,,,2,
12/16/2016,6/1/2018,4,1.78680002689362,,,2,
12/16/2016,7/1/2018,4,1.77279996871948,,,0,
12/16/2016,8/1/2018,4,1.75380003452301,,,0,
12/16/2016,9/1/2018,4,1.72730004787445,,,0,
12/16/2016,10/1/2018,4,1.58980000019074,,,0,
12/16/2016,11/1/2018,4,1.55980002880096,,,0,
12/16/2016,12/1/2018,4,1.53970003128052,,,1,
12/16/2016,1/1/2019,4,1.54170000553131,,,0,
12/16/2016,2/1/2019,4,1.55519998073578,,,0,
12/16/2016,3/1/2019,4,1.5786999464035,,,0,
12/16/2016,4/1/2019,4,1.78369998931885,,,0,
12/16/2016,5/1/2019,4,1.78869998455048,,,0,
12/16/2016,6/1/2019,4,1.78470003604889,,,0,
12/16/2016,7/1/2019,4,1.769700050354,,,0,
12/16/2016,8/1/2019,4,1.74769997596741,,,0,
12/16/2016,9/1/2019,4,1.7257000207901,,,0,
12/16/2016,10/1/2019,4,1.60420000553131,,,0,
12/16/2016,11/1/2019,4,1.57690000534058,,,0,
12/16/2016,12/1/2019,4,1.55970001220703,,,0,
12/16/2016,1/1/2020,4,1.56470000743866,,,0,
12/16/2016,2/1/2020,4,1.57969999313355,,,0,
12/16/2016,3/1/2020,4,1.60469996929169,,,0,
12/16/2016,4/1/2020,4,1.8125,,,0,
12/16/2016,5/1/2020,4,1.81900000572205,,,0,
12/16/2016,6/1/2020,4,1.81649994850159,,,0,
12/16/2016,7/1/2020,4,1.80299997329712,,,0,
12/16/2016,8/1/2020,4,1.78250002861023,,,0,
12/16/2016,9/1/2020,4,1.76199996471405,,,0,
12/16/2016,10/1/2020,4,1.64300000667572,,,0,
12/16/2016,11/1/2020,4,1.61749994754791,,,0,
12/16/2016,12/1/2020,4,1.60199999809265,,,0,
12/16/2016,1/1/2021,4,1.60699999332428,,,0,
12/19/2016,1/1/2017,1,52.1199989318848,52.5200004577637,51.5099983215332,118085,
12/19/2016,2/1/2017,1,53.060001373291,53.5900001525879,52.5699996948242,477639,
12/19/2016,3/1/2017,1,53.9000015258789,54.4700012207031,53.4799995422363,88945,
12/19/2016,4/1/2017,1,54.5499992370606,55.1300010681152,54.1800003051758,40298,
12/19/2016,5/1/2017,1,55.0400009155274,55.6199989318848,54.7299995422363,25159,
12/19/2016,6/1/2017,1,55.3800010681152,55.9500007629395,55.0400009155274,39909,
12/19/2016,7/1/2017,1,55.5800018310547,56,55.2900009155273,12424,
12/19/2016,8/1/2017,1,55.6800003051758,56.060001373291,55.3499984741211,5588,
12/19/2016,9/1/2017,1,55.7200012207031,56.2599983215332,55.3800010681152,10043,
12/19/2016,10/1/2017,1,55.7400016784668,55.9799995422363,55.3800010681152,1303,
12/19/2016,11/1/2017,1,55.75,56.1100006103516,55.3699989318848,1346,
12/19/2016,12/1/2017,1,55.75,56.2599983215332,55.3300018310547,28212,
12/19/2016,1/1/2018,1,55.6800003051758,55.5099983215332,55.5,798,
12/19/2016,2/1/2018,1,55.5999984741211,,,792,
12/19/2016,3/1/2018,1,55.5099983215332,,,1016,
12/19/2016,4/1/2018,1,55.4099998474121,,,269,
12/19/2016,5/1/2018,1,55.310001373291,,,156,
12/19/2016,6/1/2018,1,55.25,55.5699996948242,54.7400016784668,3547,
12/19/2016,7/1/2018,1,55.1599998474121,,,23,
12/19/2016,8/1/2018,1,55.0999984741211,,,16,
12/19/2016,9/1/2018,1,55.060001373291,54.939998626709,54.939998626709,309,
12/19/2016,10/1/2018,1,55.0299987792969,,,86,
12/19/2016,11/1/2018,1,55.0099983215332,,,72,
12/19/2016,12/1/2018,1,55.0099983215332,55.1800003051758,54.439998626709,11705,
12/19/2016,1/1/2019,1,54.939998626709,,,32,
12/19/2016,2/1/2019,1,54.8800010681152,,,54,
12/19/2016,3/1/2019,1,54.8400001525879,,,36,
12/19/2016,4/1/2019,1,54.7999992370606,,,0,
12/19/2016,5/1/2019,1,54.7700004577637,,,0,
12/19/2016,6/1/2019,1,54.75,54.7700004577637,54.3499984741211,531,
12/19/2016,7/1/2019,1,54.7000007629395,,,0,
12/19/2016,8/1/2019,1,54.6800003051758,,,0,
12/19/2016,9/1/2019,1,54.6800003051758,,,0,
12/19/2016,10/1/2019,1,54.689998626709,,,0,
12/19/2016,11/1/2019,1,54.7299995422363,,,0,
12/19/2016,12/1/2019,1,54.7900009155273,54.8699989318848,54.2200012207031,2060,
12/19/2016,1/1/2020,1,54.7599983215332,,,0,
12/19/2016,2/1/2020,1,54.7400016784668,,,0,
12/19/2016,3/1/2020,1,54.7400016784668,,,0,
12/19/2016,4/1/2020,1,54.75,,,0,
12/19/2016,5/1/2020,1,54.7799987792969,,,0,
12/19/2016,6/1/2020,1,54.8300018310547,,,1,
12/19/2016,7/1/2020,1,54.7900009155273,,,0,
12/19/2016,8/1/2020,1,54.7700004577637,,,0,
12/19/2016,9/1/2020,1,54.7700004577637,,,0,
12/19/2016,10/1/2020,1,54.7999992370606,,,0,
12/19/2016,11/1/2020,1,54.8499984741211,,,0,
12/19/2016,12/1/2020,1,54.9199981689453,54.6599998474121,54.6599998474121,203,
12/19/2016,1/1/2021,1,54.9199981689453,,,0,
12/19/2016,2/1/2021,1,54.939998626709,,,0,
12/19/2016,3/1/2021,1,54.9700012207031,,,0,
12/19/2016,4/1/2021,1,55,,,0,
12/19/2016,5/1/2021,1,55.0499992370605,,,0,
12/19/2016,6/1/2021,1,55.1300010681152,,,0,
12/19/2016,7/1/2021,1,55.0999984741211,,,0,
12/19/2016,8/1/2021,1,55.0900001525879,,,0,
12/19/2016,9/1/2021,1,55.1100006103516,,,0,
12/19/2016,10/1/2021,1,55.1599998474121,,,0,
12/19/2016,11/1/2021,1,55.2299995422363,,,0,
12/19/2016,12/1/2021,1,55.3300018310547,,,13,
12/19/2016,1/1/2022,1,55.3400001525879,,,0,
12/19/2016,2/1/2022,1,55.3699989318848,,,0,
12/19/2016,3/1/2022,1,55.4000015258789,,,0,
12/19/2016,4/1/2022,1,55.4500007629395,,,0,
12/19/2016,5/1/2022,1,55.5200004577637,,,0,
12/19/2016,6/1/2022,1,55.6100006103516,,,0,
12/19/2016,7/1/2022,1,55.5900001525879,,,0,
12/19/2016,8/1/2022,1,55.5999984741211,,,0,
12/19/2016,9/1/2022,1,55.6399993896484,,,0,
12/19/2016,10/1/2022,1,55.7099990844727,,,0,
12/19/2016,11/1/2022,1,55.7999992370606,,,0,
12/19/2016,12/1/2022,1,55.9199981689453,,,3,
12/19/2016,6/1/2023,1,56.2999992370605,,,0,
12/19/2016,12/1/2023,1,56.6500015258789,,,0,
12/19/2016,6/1/2024,1,56.8699989318848,,,0,
12/19/2016,12/1/2024,1,57.0800018310547,,,0,
12/19/2016,6/1/2025,1,57.2299995422363,,,0,
12/19/2016,12/1/2025,1,57.3800010681152,,,0,
12/19/2016,1/1/2017,3,1.6690000295639,1.6871999502182,1.65980005264282,34446,
12/19/2016,2/1/2017,3,1.68669998645782,1.70459997653961,1.67709994316101,31394,
12/19/2016,3/1/2017,3,1.69690001010895,1.71480000019074,1.68900001049042,18895,
12/19/2016,4/1/2017,3,1.69889998435974,1.71379995346069,1.69130003452301,8511,
12/19/2016,5/1/2017,3,1.70469999313355,1.71580004692078,1.69809997081757,4210,
12/19/2016,6/1/2017,3,1.71089994907379,1.72140002250671,1.70319998264313,5638,
12/19/2016,7/1/2017,3,1.72019994258881,1.72319996356964,1.71259999275208,1940,
12/19/2016,8/1/2017,3,1.72839999198914,1.73259997367859,1.72119998931885,671,
12/19/2016,9/1/2017,3,1.73660004138947,1.74300003051758,1.7311999797821,768,
12/19/2016,10/1/2017,3,1.74399995803833,1.74699997901917,1.73950004577637,314,
12/19/2016,11/1/2017,3,1.74989998340607,1.75,1.74290001392365,211,
12/19/2016,12/1/2017,3,1.75479996204376,1.76610004901886,1.74590003490448,887,
12/19/2016,1/1/2018,3,1.76180005073547,1.75899994373322,1.75370001792908,16,
12/19/2016,2/1/2018,3,1.76380002498627,,,5,
12/19/2016,3/1/2018,3,1.75880002975464,1.75750005245209,1.75750005245209,3,
12/19/2016,4/1/2018,3,1.74530005455017,,,0,
12/19/2016,5/1/2018,3,1.73730003833771,,,0,
12/19/2016,6/1/2018,3,1.73329997062683,1.73300004005432,1.73099994659424,23,
12/19/2016,7/1/2018,3,1.73479998111725,,,0,
12/19/2016,8/1/2018,3,1.73880004882813,,,0,
12/19/2016,9/1/2018,3,1.74530005455017,,,0,
12/19/2016,10/1/2018,3,1.75129997730255,,,0,
12/19/2016,11/1/2018,3,1.7558000087738,,,0,
12/19/2016,12/1/2018,3,1.75929999351501,,,78,
12/19/2016,1/1/2019,3,1.7632999420166,,,0,
12/19/2016,2/1/2019,3,1.7668000459671,,,0,
12/19/2016,3/1/2019,3,1.7668000459671,,,0,
12/19/2016,4/1/2019,3,1.76080000400543,,,0,
12/19/2016,5/1/2019,3,1.76380002498627,,,0,
12/19/2016,6/1/2019,3,1.76929998397827,,,0,
12/19/2016,7/1/2019,3,1.77629995346069,,,0,
12/19/2016,8/1/2019,3,1.78429996967316,,,0,
12/19/2016,9/1/2019,3,1.792799949646,,,0,
12/19/2016,10/1/2019,3,1.79980003833771,,,0,
12/19/2016,11/1/2019,3,1.80529999732971,,,0,
12/19/2016,12/1/2019,3,1.8092999458313,,,0,
12/19/2016,1/1/2020,3,1.81379997730255,,,0,
12/19/2016,2/1/2020,3,1.81679999828339,,,0,
12/19/2016,3/1/2020,3,1.81630003452301,,,0,
12/19/2016,4/1/2020,3,1.81029999256134,,,0,
12/19/2016,5/1/2020,3,1.81330001354218,,,0,
12/19/2016,6/1/2020,3,1.81879997253418,,,0,
12/19/2016,7/1/2020,3,1.8257999420166,,,0,
12/19/2016,8/1/2020,3,1.83379995822907,,,0,
12/19/2016,9/1/2020,3,1.84130001068115,,,0,
12/19/2016,10/1/2020,3,1.8478000164032,,,0,
12/19/2016,11/1/2020,3,1.85280001163483,,,0,
12/19/2016,12/1/2020,3,1.85679996013641,,,0,
12/19/2016,1/1/2021,3,1.86380004882813,,,0,
12/19/2016,1/1/2017,4,1.56389999389648,1.56980001926422,1.55169999599457,29010,
12/19/2016,2/1/2017,4,1.58299994468689,1.58889997005463,1.57140004634857,29022,
12/19/2016,3/1/2017,4,1.60549998283386,1.61290001869202,1.59469997882843,11500,
12/19/2016,4/1/2017,4,1.80120003223419,1.80869996547699,1.79120004177094,6665,
12/19/2016,5/1/2017,4,1.81270003318787,1.81710004806519,1.80340003967285,5340,
12/19/2016,6/1/2017,4,1.81079995632172,1.81889998912811,1.80169999599457,4439,
12/19/2016,7/1/2017,4,1.79799997806549,1.80449998378754,1.79009997844696,1877,
12/19/2016,8/1/2017,4,1.77779996395111,1.78540003299713,1.77119994163513,1127,
12/19/2016,9/1/2017,4,1.75119996070862,1.75870001316071,1.74360001087189,1540,
12/19/2016,10/1/2017,4,1.61860001087189,,1.61329996585846,905,
12/19/2016,11/1/2017,4,1.58630001544952,,,416,
12/19/2016,12/1/2017,4,1.56760001182556,1.57500004768372,1.55850005149841,1270,
12/19/2016,1/1/2018,4,1.56459999084473,,,149,
12/19/2016,2/1/2018,4,1.57459998130798,,,31,
12/19/2016,3/1/2018,4,1.59409999847412,,,12,
12/19/2016,4/1/2018,4,1.78810000419617,,,10,
12/19/2016,5/1/2018,4,1.79509997367859,,,2,
12/19/2016,6/1/2018,4,1.78960001468658,1.79030001163483,1.78670001029968,21,
12/19/2016,7/1/2018,4,1.77559995651245,,,0,
12/19/2016,8/1/2018,4,1.75660002231598,,,0,
12/19/2016,9/1/2018,4,1.73010003566742,,,0,
12/19/2016,10/1/2018,4,1.5925999879837,,,0,
12/19/2016,11/1/2018,4,1.56260001659393,,,0,
12/19/2016,12/1/2018,4,1.5430999994278,,,6,
12/19/2016,1/1/2019,4,1.54509997367859,,,0,
12/19/2016,2/1/2019,4,1.55859994888306,,,0,
12/19/2016,3/1/2019,4,1.58210003376007,,,0,
12/19/2016,4/1/2019,4,1.78709995746613,,,0,
12/19/2016,5/1/2019,4,1.79209995269775,,,0,
12/19/2016,6/1/2019,4,1.78810000419617,,,0,
12/19/2016,7/1/2019,4,1.77310001850128,,,0,
12/19/2016,8/1/2019,4,1.75109994411469,,,0,
12/19/2016,9/1/2019,4,1.72909998893738,,,0,
12/19/2016,10/1/2019,4,1.60759997367859,,,0,
12/19/2016,11/1/2019,4,1.58029997348785,,,0,
12/19/2016,12/1/2019,4,1.56309998035431,,,0,
12/19/2016,1/1/2020,4,1.56809997558594,,,0,
12/19/2016,2/1/2020,4,1.58309996128082,,,0,
12/19/2016,3/1/2020,4,1.60810005664825,,,0,
12/19/2016,4/1/2020,4,1.81589996814728,,,0,
12/19/2016,5/1/2020,4,1.82239997386932,,,0,
12/19/2016,6/1/2020,4,1.81990003585815,,,0,
12/19/2016,7/1/2020,4,1.8063999414444,,,0,
12/19/2016,8/1/2020,4,1.78589999675751,,,0,
12/19/2016,9/1/2020,4,1.76540005207062,,,0,
12/19/2016,10/1/2020,4,1.646399974823,,,0,
12/19/2016,11/1/2020,4,1.62090003490448,,,0,
12/19/2016,12/1/2020,4,1.60539996623993,,,0,
12/19/2016,1/1/2021,4,1.61039996147156,,,0,
12/20/2016,1/1/2017,1,52.2299995422363,52.7000007629395,51.8400001525879,17494,
12/20/2016,2/1/2017,1,53.2999992370606,53.7700004577637,52.8400001525879,413304,
12/20/2016,3/1/2017,1,54.189998626709,54.6399993896484,53.689998626709,97600,
12/20/2016,4/1/2017,1,54.9000015258789,55.310001373291,54.3400001525879,35358,
12/20/2016,5/1/2017,1,55.439998626709,55.7799987792969,54.8300018310547,22912,
12/20/2016,6/1/2017,1,55.8199996948242,56.1300010681152,55.1599998474121,43081,
12/20/2016,7/1/2017,1,56.060001373291,56.2599983215332,55.4000015258789,7681,
12/20/2016,8/1/2017,1,56.189998626709,56.3899993896484,55.5499992370605,5392,
12/20/2016,9/1/2017,1,56.2700004577637,56.4500007629395,55.5900001525879,10904,
12/20/2016,10/1/2017,1,56.3199996948242,56.4599990844727,55.6699981689453,2365,
12/20/2016,11/1/2017,1,56.3499984741211,56.4700012207031,55.6699981689453,3563,
12/20/2016,12/1/2017,1,56.3699989318848,56.5800018310547,55.5499992370605,35718,
12/20/2016,1/1/2018,1,56.2999992370605,56.2700004577637,56.2700004577637,2271,
12/20/2016,2/1/2018,1,56.2200012207031,55.8800010681152,,2021,
12/20/2016,3/1/2018,1,56.1300010681152,,,3578,
12/20/2016,4/1/2018,1,56.0200004577637,,,1879,
12/20/2016,5/1/2018,1,55.9199981689453,55.75,55.6800003051758,1077,
12/20/2016,6/1/2018,1,55.8600006103516,55.9199981689453,55.2599983215332,6690,
12/20/2016,7/1/2018,1,55.7700004577637,,,113,
12/20/2016,8/1/2018,1,55.7099990844727,,,153,
12/20/2016,9/1/2018,1,55.6699981689453,55.2099990844727,,870,
12/20/2016,10/1/2018,1,55.6399993896484,,,87,
12/20/2016,11/1/2018,1,55.6199989318848,,,60,
12/20/2016,12/1/2018,1,55.6199989318848,55.7999992370606,54.8899993896484,9187,
12/20/2016,1/1/2019,1,55.5499992370605,,,0,
12/20/2016,2/1/2019,1,55.4900016784668,,,1,
12/20/2016,3/1/2019,1,55.4500007629395,,,15,
12/20/2016,4/1/2019,1,55.4099998474121,,,0,
12/20/2016,5/1/2019,1,55.3800010681152,,,0,
12/20/2016,6/1/2019,1,55.3600006103516,55.0400009155274,,328,
12/20/2016,7/1/2019,1,55.310001373291,,,0,
12/20/2016,8/1/2019,1,55.2799987792969,,,0,
12/20/2016,9/1/2019,1,55.2700004577637,,,0,
12/20/2016,10/1/2019,1,55.2700004577637,,,0,
12/20/2016,11/1/2019,1,55.2999992370606,,,0,
12/20/2016,12/1/2019,1,55.3499984741211,55.5,54.7799987792969,1582,
12/20/2016,1/1/2020,1,55.3199996948242,,,0,
12/20/2016,2/1/2020,1,55.2999992370606,,,0,
12/20/2016,3/1/2020,1,55.2999992370606,,,0,
12/20/2016,4/1/2020,1,55.310001373291,,,0,
12/20/2016,5/1/2020,1,55.3300018310547,,,0,
12/20/2016,6/1/2020,1,55.3800010681152,,,0,
12/20/2016,7/1/2020,1,55.3400001525879,,,0,
12/20/2016,8/1/2020,1,55.3199996948242,,,0,
12/20/2016,9/1/2020,1,55.3199996948242,,,0,
12/20/2016,10/1/2020,1,55.3400001525879,,,0,
12/20/2016,11/1/2020,1,55.3899993896484,,,0,
12/20/2016,12/1/2020,1,55.4599990844727,55.5400009155273,55.3300018310547,170,
12/20/2016,1/1/2021,1,55.4599990844727,,,0,
12/20/2016,2/1/2021,1,55.4799995422363,,,0,
12/20/2016,3/1/2021,1,55.5099983215332,,,0,
12/20/2016,4/1/2021,1,55.5400009155273,,,0,
12/20/2016,5/1/2021,1,55.5900001525879,,,0,
12/20/2016,6/1/2021,1,55.6699981689453,,,0,
12/20/2016,7/1/2021,1,55.6399993896484,,,0,
12/20/2016,8/1/2021,1,55.6300010681152,,,0,
12/20/2016,9/1/2021,1,55.6500015258789,,,0,
12/20/2016,10/1/2021,1,55.7000007629395,,,0,
12/20/2016,11/1/2021,1,55.7700004577637,,,0,
12/20/2016,12/1/2021,1,55.8699989318848,,,4,
12/20/2016,1/1/2022,1,55.8800010681152,,,0,
12/20/2016,2/1/2022,1,55.9099998474121,,,0,
12/20/2016,3/1/2022,1,55.939998626709,,,0,
12/20/2016,4/1/2022,1,55.9900016784668,,,0,
12/20/2016,5/1/2022,1,56.060001373291,,,0,
12/20/2016,6/1/2022,1,56.1500015258789,,,0,
12/20/2016,7/1/2022,1,56.1300010681152,,,0,
12/20/2016,8/1/2022,1,56.1399993896484,,,0,
12/20/2016,9/1/2022,1,56.1800003051758,,,0,
12/20/2016,10/1/2022,1,56.25,,,0,
12/20/2016,11/1/2022,1,56.3400001525879,,,0,
12/20/2016,12/1/2022,1,56.4599990844727,,,0,
12/20/2016,6/1/2023,1,56.8400001525879,,,0,
12/20/2016,12/1/2023,1,57.189998626709,,,0,
12/20/2016,6/1/2024,1,57.4099998474121,,,0,
12/20/2016,12/1/2024,1,57.6199989318848,,,0,
12/20/2016,6/1/2025,1,57.7700004577637,,,0,
12/20/2016,12/1/2025,1,57.9199981689453,,,0,
12/20/2016,1/1/2017,3,1.66879999637604,1.68099999427795,1.65950000286102,33210,
12/20/2016,2/1/2017,3,1.68879997730255,1.69980001449585,1.67780005931854,44413,
12/20/2016,3/1/2017,3,1.70190000534058,1.71189999580383,1.68920004367828,28716,
12/20/2016,4/1/2017,3,1.70589995384216,1.71560001373291,1.69249999523163,16162,
12/20/2016,5/1/2017,3,1.71319997310638,1.72259998321533,1.69749999046326,6229,
12/20/2016,6/1/2017,3,1.7208000421524,1.730299949646,1.70469999313355,10885,
12/20/2016,7/1/2017,3,1.7311999797821,1.73889994621277,1.72179996967316,2720,
12/20/2016,8/1/2017,3,1.74030005931854,1.74660003185272,1.73500001430511,1544,
12/20/2016,9/1/2017,3,1.74919998645782,1.75740003585815,1.73430001735687,1723,
12/20/2016,10/1/2017,3,1.75689995288849,1.7635999917984,1.74609994888306,927,
12/20/2016,11/1/2017,3,1.76300001144409,1.76929998397827,1.75880002975464,722,
12/20/2016,12/1/2017,3,1.76830005645752,1.77690005302429,1.74870002269745,3172,
12/20/2016,1/1/2018,3,1.77540004253387,1.7800999879837,1.7800999879837,115,
12/20/2016,2/1/2018,3,1.77740001678467,1.78199994564056,1.78199994564056,48,
12/20/2016,3/1/2018,3,1.77240002155304,1.77359998226166,1.77359998226166,24,
12/20/2016,4/1/2018,3,1.75890004634857,1.76339995861053,1.76300001144409,16,
12/20/2016,5/1/2018,3,1.75090003013611,1.75530004501343,1.75499999523163,9,
12/20/2016,6/1/2018,3,1.74689996242523,1.75170004367828,1.74629998207092,79,
12/20/2016,7/1/2018,3,1.74839997291565,1.75999999046326,1.75999999046326,9,
12/20/2016,8/1/2018,3,1.75240004062653,1.76400005817413,1.76400005817413,4,
12/20/2016,9/1/2018,3,1.75890004634857,1.76999998092651,1.76999998092651,1,
12/20/2016,10/1/2018,3,1.76440000534058,1.76750004291534,1.76750004291534,4,
12/20/2016,11/1/2018,3,1.76839995384216,,,1,
12/20/2016,12/1/2018,3,1.771399974823,,,175,
12/20/2016,1/1/2019,3,1.77540004253387,,,3,
12/20/2016,2/1/2019,3,1.77890002727509,,,3,
12/20/2016,3/1/2019,3,1.77890002727509,,,1,
12/20/2016,4/1/2019,3,1.77289998531342,,,0,
12/20/2016,5/1/2019,3,1.77590000629425,,,0,
12/20/2016,6/1/2019,3,1.78139996528626,,,0,
12/20/2016,7/1/2019,3,1.78840005397797,,,0,
12/20/2016,8/1/2019,3,1.79639995098114,,,0,
12/20/2016,9/1/2019,3,1.80490005016327,,,0,
12/20/2016,10/1/2019,3,1.81190001964569,,,0,
12/20/2016,11/1/2019,3,1.8173999786377,,,0,
12/20/2016,12/1/2019,3,1.82140004634857,,,0,
12/20/2016,1/1/2020,3,1.82589995861053,,,0,
12/20/2016,2/1/2020,3,1.82889997959137,,,0,
12/20/2016,3/1/2020,3,1.82840001583099,,,0,
12/20/2016,4/1/2020,3,1.82239997386932,,,0,
12/20/2016,5/1/2020,3,1.82539999485016,,,0,
12/20/2016,6/1/2020,3,1.83089995384216,,,0,
12/20/2016,7/1/2020,3,1.83790004253387,,,0,
12/20/2016,8/1/2020,3,1.84590005874634,,,0,
12/20/2016,9/1/2020,3,1.85339999198914,,,0,
12/20/2016,10/1/2020,3,1.85989999771118,,,0,
12/20/2016,11/1/2020,3,1.86489999294281,,,0,
12/20/2016,12/1/2020,3,1.8688999414444,,,0,
12/20/2016,1/1/2021,3,1.87590003013611,,,0,
12/20/2016,1/1/2017,4,1.59360003471375,1.60290002822876,1.55809998512268,25158,
12/20/2016,2/1/2017,4,1.6110999584198,1.61979997158051,1.57739996910095,38913,
12/20/2016,3/1/2017,4,1.63160002231598,1.63880002498627,1.6007000207901,18196,
12/20/2016,4/1/2017,4,1.82539999485016,1.83080005645752,1.79770004749298,8759,
12/20/2016,5/1/2017,4,1.83700001239777,1.84070003032684,1.80579996109009,6888,
12/20/2016,6/1/2017,4,1.83469998836517,1.83809995651245,1.80529999732971,5464,
12/20/2016,7/1/2017,4,1.82089996337891,1.82270002365112,1.79690003395081,2888,
12/20/2016,8/1/2017,4,1.79960000514984,1.80239999294281,1.77419996261597,2145,
12/20/2016,9/1/2017,4,1.77209997177124,1.77400004863739,1.74660003185272,1990,
12/20/2016,10/1/2017,4,1.64020001888275,1.63870000839233,1.62119996547699,861,
12/20/2016,11/1/2017,4,1.60730004310608,1.60810005664825,1.59839999675751,766,
12/20/2016,12/1/2017,4,1.58780002593994,1.59089994430542,1.56420004367828,1227,
12/20/2016,1/1/2018,4,1.58459997177124,1.56729996204376,,70,
12/20/2016,2/1/2018,4,1.59549999237061,,,16,
12/20/2016,3/1/2018,4,1.61640000343323,1.60060000419617,,12,
12/20/2016,4/1/2018,4,1.81200003623962,,,44,
12/20/2016,5/1/2018,4,1.82009994983673,,,39,
12/20/2016,6/1/2018,4,1.81529998779297,1.8154000043869,1.80330002307892,88,
12/20/2016,7/1/2018,4,1.80130004882813,,,0,
12/20/2016,8/1/2018,4,1.78229999542236,,,0,
12/20/2016,9/1/2018,4,1.7558000087738,,,0,
12/20/2016,10/1/2018,4,1.61810004711151,,,0,
12/20/2016,11/1/2018,4,1.58809995651245,,,0,
12/20/2016,12/1/2018,4,1.5686000585556,1.56519997119904,1.55540001392365,10,
12/20/2016,1/1/2019,4,1.5706000328064,,,0,
12/20/2016,2/1/2019,4,1.58410000801086,,,0,
12/20/2016,3/1/2019,4,1.60759997367859,,,0,
12/20/2016,4/1/2019,4,1.81260001659393,,,0,
12/20/2016,5/1/2019,4,1.81760001182556,,,0,
12/20/2016,6/1/2019,4,1.81359994411469,,,0,
12/20/2016,7/1/2019,4,1.7985999584198,,,0,
12/20/2016,8/1/2019,4,1.77660000324249,,,0,
12/20/2016,9/1/2019,4,1.75460004806519,,,0,
12/20/2016,10/1/2019,4,1.6331000328064,,,0,
12/20/2016,11/1/2019,4,1.60580003261566,,,0,
12/20/2016,12/1/2019,4,1.58860003948212,,,0,
12/20/2016,1/1/2020,4,1.59360003471375,,,0,
12/20/2016,2/1/2020,4,1.60860002040863,,,0,
12/20/2016,3/1/2020,4,1.63359999656677,,,0,
12/20/2016,4/1/2020,4,1.84140002727509,,,0,
12/20/2016,5/1/2020,4,1.84790003299713,,,0,
12/20/2016,6/1/2020,4,1.84539997577667,,,0,
12/20/2016,7/1/2020,4,1.8319000005722,,,0,
12/20/2016,8/1/2020,4,1.81140005588532,,,0,
12/20/2016,9/1/2020,4,1.79089999198914,,,0,
12/20/2016,10/1/2020,4,1.67190003395081,,,0,
12/20/2016,11/1/2020,4,1.646399974823,,,0,
12/20/2016,12/1/2020,4,1.63090002536774,,,0,
12/20/2016,1/1/2021,4,1.63590002059937,,,0,
12/21/2016,2/1/2017,1,52.4900016784668,53.7900009155274,52.3199996948242,466692,
12/21/2016,3/1/2017,1,53.3800010681152,54.6399993896484,53.25,130118,
12/21/2016,4/1/2017,1,54.0999984741211,55.310001373291,54,53663,
12/21/2016,5/1/2017,1,54.6599998474121,55.8300018310547,54.5699996948242,31662,
12/21/2016,6/1/2017,1,55.0699996948242,56.2099990844727,54.9599990844727,48989,
12/21/2016,7/1/2017,1,55.3300018310547,56.4099998474121,55.2400016784668,9948,
12/21/2016,8/1/2017,1,55.4799995422363,56.4700012207031,55.3800010681152,7366,
12/21/2016,9/1/2017,1,55.560001373291,56.5800018310547,55.4599990844727,11876,
12/21/2016,10/1/2017,1,55.6100006103516,56.5999984741211,55.5,5413,
12/21/2016,11/1/2017,1,55.6500015258789,56.6399993896484,55.5400009155273,4332,
12/21/2016,12/1/2017,1,55.6699981689453,56.7200012207031,55.5699996948242,30181,
12/21/2016,1/1/2018,1,55.5999984741211,55.5400009155273,55.5,2442,
12/21/2016,2/1/2018,1,55.5299987792969,,55.8600006103516,1218,
12/21/2016,3/1/2018,1,55.4500007629395,,,1108,
12/21/2016,4/1/2018,1,55.3499984741211,,,1050,
12/21/2016,5/1/2018,1,55.2599983215332,,,1488,
12/21/2016,6/1/2018,1,55.2099990844727,56.0999984741211,55.1699981689453,4794,
12/21/2016,7/1/2018,1,55.1300010681152,,,216,
12/21/2016,8/1/2018,1,55.0800018310547,,,26,
12/21/2016,9/1/2018,1,55.0400009155274,,55.5900001525879,397,
12/21/2016,10/1/2018,1,55.0200004577637,,,165,
12/21/2016,11/1/2018,1,55.0099983215332,,,78,
12/21/2016,12/1/2018,1,55.0099983215332,55.9500007629395,54.9000015258789,8156,
12/21/2016,1/1/2019,1,54.939998626709,,,51,
12/21/2016,2/1/2019,1,54.8800010681152,,,20,
12/21/2016,3/1/2019,1,54.8300018310547,,,2,
12/21/2016,4/1/2019,1,54.7900009155273,,,0,
12/21/2016,5/1/2019,1,54.7599983215332,,,0,
12/21/2016,6/1/2019,1,54.7400016784668,55.2099990844727,54.7299995422363,317,
12/21/2016,7/1/2019,1,54.689998626709,,,0,
12/21/2016,8/1/2019,1,54.6599998474121,,,0,
12/21/2016,9/1/2019,1,54.6500015258789,,,0,
12/21/2016,10/1/2019,1,54.6500015258789,,,0,
12/21/2016,11/1/2019,1,54.6699981689453,,,0,
12/21/2016,12/1/2019,1,54.7099990844727,55.6199989318848,54.6300010681152,1353,
12/21/2016,1/1/2020,1,54.6699981689453,,,0,
12/21/2016,2/1/2020,1,54.6500015258789,,,0,
12/21/2016,3/1/2020,1,54.6500015258789,,,0,
12/21/2016,4/1/2020,1,54.6500015258789,,,0,
12/21/2016,5/1/2020,1,54.6699981689453,,,0,
12/21/2016,6/1/2020,1,54.7099990844727,,,0,
12/21/2016,7/1/2020,1,54.6599998474121,,,0,
12/21/2016,8/1/2020,1,54.6399993896484,,,0,
12/21/2016,9/1/2020,1,54.6399993896484,,,0,
12/21/2016,10/1/2020,1,54.6599998474121,,,0,
12/21/2016,11/1/2020,1,54.7000007629395,,,0,
12/21/2016,12/1/2020,1,54.7599983215332,,54.689998626709,67,
12/21/2016,1/1/2021,1,54.7599983215332,,,0,
12/21/2016,2/1/2021,1,54.7700004577637,,,0,
12/21/2016,3/1/2021,1,54.7900009155273,,,0,
12/21/2016,4/1/2021,1,54.8199996948242,,,0,
12/21/2016,5/1/2021,1,54.8699989318848,,,0,
12/21/2016,6/1/2021,1,54.939998626709,,,0,
12/21/2016,7/1/2021,1,54.9000015258789,,,0,
12/21/2016,8/1/2021,1,54.8800010681152,,,0,
12/21/2016,9/1/2021,1,54.9000015258789,,,0,
12/21/2016,10/1/2021,1,54.939998626709,,,0,
12/21/2016,11/1/2021,1,55.0099983215332,,,0,
12/21/2016,12/1/2021,1,55.0999984741211,,,10,
12/21/2016,1/1/2022,1,55.1100006103516,,,0,
12/21/2016,2/1/2022,1,55.1300010681152,,,0,
12/21/2016,3/1/2022,1,55.1599998474121,,,0,
12/21/2016,4/1/2022,1,55.2099990844727,,,0,
12/21/2016,5/1/2022,1,55.2700004577637,,,0,
12/21/2016,6/1/2022,1,55.3600006103516,,,0,
12/21/2016,7/1/2022,1,55.3300018310547,,,0,
12/21/2016,8/1/2022,1,55.3400001525879,,,0,
12/21/2016,9/1/2022,1,55.3800010681152,,,0,
12/21/2016,10/1/2022,1,55.439998626709,,,0,
12/21/2016,11/1/2022,1,55.5299987792969,,,0,
12/21/2016,12/1/2022,1,55.6500015258789,,,0,
12/21/2016,6/1/2023,1,56.0299987792969,,,0,
12/21/2016,12/1/2023,1,56.3800010681152,,,0,
12/21/2016,6/1/2024,1,56.5999984741211,,,0,
12/21/2016,12/1/2024,1,56.810001373291,,,0,
12/21/2016,6/1/2025,1,56.9599990844727,,,0,
12/21/2016,12/1/2025,1,57.1100006103516,,,0,
12/21/2016,1/1/2017,3,1.64010000228882,1.67990005016327,1.63629996776581,32334,
12/21/2016,2/1/2017,3,1.66069996356964,1.70039999485016,1.65600001811981,55695,
12/21/2016,3/1/2017,3,1.67560005187988,1.71290004253387,1.6706999540329,30978,
12/21/2016,4/1/2017,3,1.68099999427795,1.71529996395111,1.67620003223419,14500,
12/21/2016,5/1/2017,3,1.68859994411469,1.72179996967316,1.68470001220703,6435,
12/21/2016,6/1/2017,3,1.69669997692108,1.73210000991821,1.69219994544983,9017,
12/21/2016,7/1/2017,3,1.70799994468689,1.74039995670319,1.70659995079041,2035,
12/21/2016,8/1/2017,3,1.71819996833801,1.74950003623962,1.71350002288818,809,
12/21/2016,9/1/2017,3,1.7282999753952,1.76059997081757,1.72630000114441,805,
12/21/2016,10/1/2017,3,1.73710000514984,1.76129996776581,1.73249995708466,393,
12/21/2016,11/1/2017,3,1.74440002441406,1.76719999313355,1.74129998683929,347,
12/21/2016,12/1/2017,3,1.75080001354218,1.78030002117157,1.74609994888306,3882,
12/21/2016,1/1/2018,3,1.75870001316071,1.75899994373322,1.75899994373322,94,
12/21/2016,2/1/2018,3,1.76150000095367,,1.77670001983643,8,
12/21/2016,3/1/2018,3,1.75699996948242,1.77250003814697,1.77250003814697,6,
12/21/2016,4/1/2018,3,1.74349999427795,1.74800002574921,1.74800002574921,4,
12/21/2016,5/1/2018,3,1.73549997806549,,,0,
12/21/2016,6/1/2018,3,1.7315000295639,1.7393000125885,1.73000001907349,293,
12/21/2016,7/1/2018,3,1.73249995708466,,,6,
12/21/2016,8/1/2018,3,1.73599994182587,,,0,
12/21/2016,9/1/2018,3,1.74199998378754,,,0,
12/21/2016,10/1/2018,3,1.74699997901917,,,0,
12/21/2016,11/1/2018,3,1.75049996376038,,,0,
12/21/2016,12/1/2018,3,1.75300002098084,,,14,
12/21/2016,1/1/2019,3,1.75699996948242,,,0,
12/21/2016,2/1/2019,3,1.76049995422363,,,0,
12/21/2016,3/1/2019,3,1.76049995422363,,,0,
12/21/2016,4/1/2019,3,1.75450003147125,,,0,
12/21/2016,5/1/2019,3,1.75750005245209,,,0,
12/21/2016,6/1/2019,3,1.76300001144409,,,0,
12/21/2016,7/1/2019,3,1.76999998092651,,,0,
12/21/2016,8/1/2019,3,1.77799999713898,,,0,
12/21/2016,9/1/2019,3,1.78649997711182,,,0,
12/21/2016,10/1/2019,3,1.79349994659424,,,0,
12/21/2016,11/1/2019,3,1.79900002479553,,,0,
12/21/2016,12/1/2019,3,1.80299997329712,,,0,
12/21/2016,1/1/2020,3,1.80750000476837,,,0,
12/21/2016,2/1/2020,3,1.81050002574921,,,0,
12/21/2016,3/1/2020,3,1.80999994277954,,,0,
12/21/2016,4/1/2020,3,1.80400002002716,,,0,
12/21/2016,5/1/2020,3,1.807000041008,,,0,
12/21/2016,6/1/2020,3,1.8125,,,0,
12/21/2016,7/1/2020,3,1.81949996948242,,,0,
12/21/2016,8/1/2020,3,1.82749998569489,,,0,
12/21/2016,9/1/2020,3,1.83500003814697,,,0,
12/21/2016,10/1/2020,3,1.84150004386902,,,0,
12/21/2016,11/1/2020,3,1.84650003910065,,,0,
12/21/2016,12/1/2020,3,1.85049998760223,,,0,
12/21/2016,1/1/2021,3,1.85749995708466,,,0,
12/21/2016,1/1/2017,4,1.60549998283386,1.61329996585846,1.59060001373291,27697,
12/21/2016,2/1/2017,4,1.62020003795624,1.62899994850159,1.6065000295639,54156,
12/21/2016,3/1/2017,4,1.63689994812012,1.64549994468689,1.62390005588532,37926,
12/21/2016,4/1/2017,4,1.81780004501343,1.83449995517731,1.8063999414444,26393,
12/21/2016,5/1/2017,4,1.82860004901886,1.84340000152588,1.82210004329681,11511,
12/21/2016,6/1/2017,4,1.82500004768372,1.84210002422333,1.81449997425079,9665,
12/21/2016,7/1/2017,4,1.80980002880096,1.82799994945526,1.80529999732971,5367,
12/21/2016,8/1/2017,4,1.78760004043579,1.80550003051758,1.78199994564056,3206,
12/21/2016,9/1/2017,4,1.75969994068146,1.7775000333786,1.75499999523163,3991,
12/21/2016,10/1/2017,4,1.62800002098084,1.62899994850159,1.62399995326996,1885,
12/21/2016,11/1/2017,4,1.59539997577667,1.60660004615784,1.59529995918274,520,
12/21/2016,12/1/2017,4,1.57589995861053,1.59420001506805,1.56719994544983,2519,
12/21/2016,1/1/2018,4,1.57309997081757,,,69,
12/21/2016,2/1/2018,4,1.58410000801086,,,12,
12/21/2016,3/1/2018,4,1.60629999637604,,,11,
12/21/2016,4/1/2018,4,1.80229997634888,,,3,
12/21/2016,5/1/2018,4,1.81079995632172,,,0,
12/21/2016,6/1/2018,4,1.8063999414444,1.81099998950958,1.80739998817444,199,
12/21/2016,7/1/2018,4,1.79219996929169,,,0,
12/21/2016,8/1/2018,4,1.77300000190735,,,0,
12/21/2016,9/1/2018,4,1.74629998207092,,,0,
12/21/2016,10/1/2018,4,1.60829997062683,,,0,
12/21/2016,11/1/2018,4,1.57809996604919,,,0,
12/21/2016,12/1/2018,4,1.55840003490448,1.56029999256134,1.55340003967285,385,
12/21/2016,1/1/2019,4,1.56040000915527,,,0,
12/21/2016,2/1/2019,4,1.57389998435974,,,0,
12/21/2016,3/1/2019,4,1.59739995002747,,,0,
12/21/2016,4/1/2019,4,1.80239999294281,,,0,
12/21/2016,5/1/2019,4,1.80739998817444,,,0,
12/21/2016,6/1/2019,4,1.80340003967285,,,0,
12/21/2016,7/1/2019,4,1.78840005397797,,,0,
12/21/2016,8/1/2019,4,1.76639997959137,,,0,
12/21/2016,9/1/2019,4,1.74440002441406,,,0,
12/21/2016,10/1/2019,4,1.62290000915527,,,0,
12/21/2016,11/1/2019,4,1.59560000896454,,,0,
12/21/2016,12/1/2019,4,1.57840001583099,,,0,
12/21/2016,1/1/2020,4,1.58340001106262,,,0,
12/21/2016,2/1/2020,4,1.59839999675751,,,0,
12/21/2016,3/1/2020,4,1.62339997291565,,,0,
12/21/2016,4/1/2020,4,1.83120000362396,,,0,
12/21/2016,5/1/2020,4,1.83770000934601,,,0,
12/21/2016,6/1/2020,4,1.83519995212555,,,0,
12/21/2016,7/1/2020,4,1.82169997692108,,,0,
12/21/2016,8/1/2020,4,1.80120003223419,,,0,
12/21/2016,9/1/2020,4,1.78069996833801,,,0,
12/21/2016,10/1/2020,4,1.66170001029968,,,0,
12/21/2016,11/1/2020,4,1.63619995117188,,,0,
12/21/2016,12/1/2020,4,1.62070000171661,,,0,
12/21/2016,1/1/2021,4,1.62569999694824,,,0,
12/22/2016,2/1/2017,1,52.9500007629395,53.189998626709,52.0800018310547,390212,
12/22/2016,3/1/2017,1,53.8600006103516,54.0800018310547,52.9599990844727,97899,
12/22/2016,4/1/2017,1,54.6100006103516,54.7900009155273,53.7000007629395,58481,
12/22/2016,5/1/2017,1,55.2000007629395,55.3600006103516,54.3600006103516,33257,
12/22/2016,6/1/2017,1,55.5999984741211,55.7700004577637,54.7000007629395,40428,
12/22/2016,7/1/2017,1,55.8400001525879,55.9199981689453,55,10283,
12/22/2016,8/1/2017,1,55.9799995422363,56.0800018310547,55.1699981689453,8463,
12/22/2016,9/1/2017,1,56.060001373291,56.2099990844727,55.2900009155273,13539,
12/22/2016,10/1/2017,1,56.1100006103516,56.2700004577637,55.2999992370606,4242,
12/22/2016,11/1/2017,1,56.1300010681152,56.2400016784668,55.3800010681152,3850,
12/22/2016,12/1/2017,1,56.1399993896484,56.3300018310547,55.3600006103516,31272,
12/22/2016,1/1/2018,1,56.060001373291,55.9099998474121,,2219,
12/22/2016,2/1/2018,1,55.9799995422363,55.7599983215332,,898,
12/22/2016,3/1/2018,1,55.8899993896484,,,1133,
12/22/2016,4/1/2018,1,55.7900009155273,,,642,
12/22/2016,5/1/2018,1,55.689998626709,,,401,
12/22/2016,6/1/2018,1,55.6300010681152,55.8400001525879,55.0099983215332,4315,
12/22/2016,7/1/2018,1,55.5400009155273,,,97,
12/22/2016,8/1/2018,1,55.4799995422363,,,106,
12/22/2016,9/1/2018,1,55.4300003051758,,,197,
12/22/2016,10/1/2018,1,55.3899993896484,,,68,
12/22/2016,11/1/2018,1,55.3699989318848,,,47,
12/22/2016,12/1/2018,1,55.3600006103516,55.5800018310547,54.7599983215332,9897,
12/22/2016,1/1/2019,1,55.2799987792969,,,20,
12/22/2016,2/1/2019,1,55.2099990844727,,,7,
12/22/2016,3/1/2019,1,55.1500015258789,,,2,
12/22/2016,4/1/2019,1,55.0900001525879,,,0,
12/22/2016,5/1/2019,1,55.0499992370605,,,0,
12/22/2016,6/1/2019,1,55.0200004577637,54.8400001525879,,262,
12/22/2016,7/1/2019,1,54.9599990844727,,,0,
12/22/2016,8/1/2019,1,54.9199981689453,,,0,
12/22/2016,9/1/2019,1,54.9000015258789,,,0,
12/22/2016,10/1/2019,1,54.8899993896484,,,0,
12/22/2016,11/1/2019,1,54.9000015258789,,,0,
12/22/2016,12/1/2019,1,54.9300003051758,55.2200012207031,54.5699996948242,1257,
12/22/2016,1/1/2020,1,54.8800010681152,,,0,
12/22/2016,2/1/2020,1,54.8499984741211,,,0,
12/22/2016,3/1/2020,1,54.8400001525879,,,0,
12/22/2016,4/1/2020,1,54.8400001525879,,,0,
12/22/2016,5/1/2020,1,54.8499984741211,,,0,
12/22/2016,6/1/2020,1,54.8800010681152,,,0,
12/22/2016,7/1/2020,1,54.8199996948242,,,0,
12/22/2016,8/1/2020,1,54.7900009155273,,,0,
12/22/2016,9/1/2020,1,54.7799987792969,,,0,
12/22/2016,10/1/2020,1,54.7900009155273,,,0,
12/22/2016,11/1/2020,1,54.8199996948242,,,0,
12/22/2016,12/1/2020,1,54.8699989318848,55.1500015258789,54.5499992370606,141,
12/22/2016,1/1/2021,1,54.8600006103516,,,0,
12/22/2016,2/1/2021,1,54.8699989318848,,,0,
12/22/2016,3/1/2021,1,54.8800010681152,,,0,
12/22/2016,4/1/2021,1,54.9000015258789,,,0,
12/22/2016,5/1/2021,1,54.939998626709,,,0,
12/22/2016,6/1/2021,1,55.0099983215332,,,0,
12/22/2016,7/1/2021,1,54.9599990844727,,,0,
12/22/2016,8/1/2021,1,54.939998626709,,,0,
12/22/2016,9/1/2021,1,54.9500007629395,,,0,
12/22/2016,10/1/2021,1,54.9900016784668,,,0,
12/22/2016,11/1/2021,1,55.0499992370605,,,0,
12/22/2016,12/1/2021,1,55.1399993896484,55.2599983215332,,7,
12/22/2016,1/1/2022,1,55.1500015258789,,,0,
12/22/2016,2/1/2022,1,55.1599998474121,,,0,
12/22/2016,3/1/2022,1,55.189998626709,,,0,
12/22/2016,4/1/2022,1,55.2299995422363,,,0,
12/22/2016,5/1/2022,1,55.2900009155273,,,0,
12/22/2016,6/1/2022,1,55.3800010681152,,,0,
12/22/2016,7/1/2022,1,55.3499984741211,,,0,
12/22/2016,8/1/2022,1,55.3600006103516,,,0,
12/22/2016,9/1/2022,1,55.3899993896484,,,0,
12/22/2016,10/1/2022,1,55.4500007629395,,,0,
12/22/2016,11/1/2022,1,55.5400009155273,,,0,
12/22/2016,12/1/2022,1,55.6500015258789,,,0,
12/22/2016,6/1/2023,1,56.0200004577637,,,0,
12/22/2016,12/1/2023,1,56.3699989318848,,,0,
12/22/2016,6/1/2024,1,56.5900001525879,,,0,
12/22/2016,12/1/2024,1,56.7999992370605,,,0,
12/22/2016,6/1/2025,1,56.9500007629395,,,0,
12/22/2016,12/1/2025,1,57.0999984741211,,,0,
12/22/2016,1/1/2017,3,1.66079998016357,1.66760003566742,1.62440001964569,30463,
12/22/2016,2/1/2017,3,1.67820000648499,1.68680000305176,1.64429998397827,56967,
12/22/2016,3/1/2017,3,1.68900001049042,1.69930005073547,1.65849995613098,30263,
12/22/2016,4/1/2017,3,1.69130003452301,1.70229995250702,1.66390001773834,16055,
12/22/2016,5/1/2017,3,1.69770002365112,1.70860004425049,1.67279994487762,6950,
12/22/2016,6/1/2017,3,1.70490002632141,1.71589994430542,1.68009996414185,11258,
12/22/2016,7/1/2017,3,1.71539998054504,1.72440004348755,1.69319999217987,2146,
12/22/2016,8/1/2017,3,1.72500002384186,1.73500001430511,1.7039999961853,785,
12/22/2016,9/1/2017,3,1.73489999771118,1.74430000782013,1.71459996700287,1027,
12/22/2016,10/1/2017,3,1.74370002746582,1.74880003929138,1.72640001773834,506,
12/22/2016,11/1/2017,3,1.75100004673004,1.75600004196167,1.73389995098114,504,
12/22/2016,12/1/2017,3,1.75730001926422,1.76600003242493,1.73629999160767,4916,
12/22/2016,1/1/2018,3,1.76499998569489,,,83,
12/22/2016,2/1/2018,3,1.76750004291534,,,46,
12/22/2016,3/1/2018,3,1.76250004768372,,,23,
12/22/2016,4/1/2018,3,1.74849998950958,,,12,
12/22/2016,5/1/2018,3,1.73950004577637,,,0,
12/22/2016,6/1/2018,3,1.73500001430511,1.73979997634888,1.73230004310608,300,
12/22/2016,7/1/2018,3,1.73549997806549,,,14,
12/22/2016,8/1/2018,3,1.73849999904633,,,7,
12/22/2016,9/1/2018,3,1.744500041008,,,1,
12/22/2016,10/1/2018,3,1.74950003623962,1.77699995040894,1.77629995346069,3,
12/22/2016,11/1/2018,3,1.75300002098084,,,0,
12/22/2016,12/1/2018,3,1.755499958992,1.76080000400543,1.75769996643066,730,
12/22/2016,1/1/2019,3,1.75950002670288,,,0,
12/22/2016,2/1/2019,3,1.76300001144409,,,0,
12/22/2016,3/1/2019,3,1.76300001144409,,,0,
12/22/2016,4/1/2019,3,1.75699996948242,,,0,
12/22/2016,5/1/2019,3,1.76010000705719,,,0,
12/22/2016,6/1/2019,3,1.76559996604919,,,0,
12/22/2016,7/1/2019,3,1.77260005474091,,,0,
12/22/2016,8/1/2019,3,1.78059995174408,,,0,
12/22/2016,9/1/2019,3,1.78910005092621,,,0,
12/22/2016,10/1/2019,3,1.79610002040863,,,0,
12/22/2016,11/1/2019,3,1.80159997940063,,,0,
12/22/2016,12/1/2019,3,1.80560004711151,,,0,
12/22/2016,1/1/2020,3,1.81009995937347,,,0,
12/22/2016,2/1/2020,3,1.81309998035431,,,0,
12/22/2016,3/1/2020,3,1.81260001659393,,,0,
12/22/2016,4/1/2020,3,1.80659997463226,,,0,
12/22/2016,5/1/2020,3,1.8095999956131,,,0,
12/22/2016,6/1/2020,3,1.8150999546051,,,0,
12/22/2016,7/1/2020,3,1.82210004329681,,,0,
12/22/2016,8/1/2020,3,1.83010005950928,,,0,
12/22/2016,9/1/2020,3,1.83759999275208,,,0,
12/22/2016,10/1/2020,3,1.84409999847412,,,0,
12/22/2016,11/1/2020,3,1.84909999370575,,,0,
12/22/2016,12/1/2020,3,1.85309994220734,,,0,
12/22/2016,1/1/2021,3,1.86010003089905,,,0,
12/22/2016,1/1/2017,4,1.60399997234344,1.6061999797821,1.57799994945526,24090,
12/22/2016,2/1/2017,4,1.61979997158051,1.62220001220703,1.59140002727509,44815,
12/22/2016,3/1/2017,4,1.63730001449585,1.63909995555878,1.60710000991821,20164,
12/22/2016,4/1/2017,4,1.81949996948242,1.82099997997284,1.78779995441437,11219,
12/22/2016,5/1/2017,4,1.83089995384216,1.83249998092651,1.79970002174377,6451,
12/22/2016,6/1/2017,4,1.82780003547668,1.82939994335175,1.7960000038147,7482,
12/22/2016,7/1/2017,4,1.81369996070862,1.81529998779297,1.78380000591278,2940,
12/22/2016,8/1/2017,4,1.79240000247955,1.79429996013641,1.76199996471405,2074,
12/22/2016,9/1/2017,4,1.76569998264313,1.7664999961853,1.73459994792938,1864,
12/22/2016,10/1/2017,4,1.63370001316071,1.63300001621246,1.60749995708466,774,
12/22/2016,11/1/2017,4,1.60049998760223,,,213,
12/22/2016,12/1/2017,4,1.58060002326965,1.58329999446869,1.55309998989105,1058,
12/22/2016,1/1/2018,4,1.57790005207062,,1.57159996032715,31,
12/22/2016,2/1/2018,4,1.58889997005463,,,18,
12/22/2016,3/1/2018,4,1.6114000082016,,1.60380005836487,10,
12/22/2016,4/1/2018,4,1.80739998817444,,,5,
12/22/2016,5/1/2018,4,1.8173999786377,,,4,
12/22/2016,6/1/2018,4,1.81439995765686,1.81719994544983,1.80110001564026,63,
12/22/2016,7/1/2018,4,1.7992000579834,,,0,
12/22/2016,8/1/2018,4,1.77900004386902,,,0,
12/22/2016,9/1/2018,4,1.75129997730255,,,0,
12/22/2016,10/1/2018,4,1.61129999160767,,,0,
12/22/2016,11/1/2018,4,1.58010005950928,,,0,
12/22/2016,12/1/2018,4,1.55939996242523,1.55999994277954,1.55710005760193,74,
12/22/2016,1/1/2019,4,1.56140005588532,,,0,
12/22/2016,2/1/2019,4,1.57490003108978,,,0,
12/22/2016,3/1/2019,4,1.59839999675751,,,0,
12/22/2016,4/1/2019,4,1.80340003967285,,,0,
12/22/2016,5/1/2019,4,1.80840003490448,,,0,
12/22/2016,6/1/2019,4,1.8043999671936,,,0,
12/22/2016,7/1/2019,4,1.78939998149872,,,0,
12/22/2016,8/1/2019,4,1.76740002632141,,,0,
12/22/2016,9/1/2019,4,1.74539995193481,,,0,
12/22/2016,10/1/2019,4,1.62390005588532,,,0,
12/22/2016,11/1/2019,4,1.59660005569458,,,0,
12/22/2016,12/1/2019,4,1.57939994335175,,,0,
12/22/2016,1/1/2020,4,1.58440005779266,,,0,
12/22/2016,2/1/2020,4,1.59940004348755,,,0,
12/22/2016,3/1/2020,4,1.62440001964569,,,0,
12/22/2016,4/1/2020,4,1.832200050354,,,0,
12/22/2016,5/1/2020,4,1.83870005607605,,,0,
12/22/2016,6/1/2020,4,1.83619999885559,,,0,
12/22/2016,7/1/2020,4,1.82270002365112,,,0,
12/22/2016,8/1/2020,4,1.80219995975494,,,0,
12/22/2016,9/1/2020,4,1.78170001506805,,,0,
12/22/2016,10/1/2020,4,1.66270005702972,,,0,
12/22/2016,11/1/2020,4,1.63719999790192,,,0,
12/22/2016,12/1/2020,4,1.62170004844666,,,0,
12/22/2016,1/1/2021,4,1.62670004367828,,,0,
12/23/2016,2/1/2017,1,53.0200004577637,53.2799987792969,52.2599983215332,278830,
12/23/2016,3/1/2017,1,53.9199981689453,54.1800003051758,53.1500015258789,52426,
12/23/2016,4/1/2017,1,54.6500015258789,54.8699989318848,53.8800010681152,18949,
12/23/2016,5/1/2017,1,55.2400016784668,55.4099998474121,54.4799995422363,10343,
12/23/2016,6/1/2017,1,55.6599998474121,55.8400001525879,54.8499984741211,18853,
12/23/2016,7/1/2017,1,55.9199981689453,56.0200004577637,55.0900001525879,2928,
12/23/2016,8/1/2017,1,56.0699996948242,56.0999984741211,55.3400001525879,1340,
12/23/2016,9/1/2017,1,56.1599998474121,56.189998626709,55.310001373291,2085,
12/23/2016,10/1/2017,1,56.2200012207031,56.2000007629395,55.4300003051758,804,
12/23/2016,11/1/2017,1,56.25,56.2400016784668,55.5,583,
12/23/2016,12/1/2017,1,56.2700004577637,56.310001373291,55.3199996948242,11417,
12/23/2016,1/1/2018,1,56.2000007629395,,55.6800003051758,346,
12/23/2016,2/1/2018,1,56.1300010681152,,55.6500015258789,374,
12/23/2016,3/1/2018,1,56.0400009155273,,,310,
12/23/2016,4/1/2018,1,55.9500007629395,,,75,
12/23/2016,5/1/2018,1,55.8600006103516,55.7799987792969,55.4900016784668,69,
12/23/2016,6/1/2018,1,55.810001373291,55.8300018310547,54.8800010681152,2709,
12/23/2016,7/1/2018,1,55.7299995422363,,,51,
12/23/2016,8/1/2018,1,55.6800003051758,,,33,
12/23/2016,9/1/2018,1,55.6399993896484,,55.3300018310547,109,
12/23/2016,10/1/2018,1,55.6100006103516,,,102,
12/23/2016,11/1/2018,1,55.5900001525879,,,102,
12/23/2016,12/1/2018,1,55.5900001525879,55.6199989318848,54.6500015258789,2722,
12/23/2016,1/1/2019,1,55.5200004577637,,,0,
12/23/2016,2/1/2019,1,55.4500007629395,,,0,
12/23/2016,3/1/2019,1,55.3899993896484,,,0,
12/23/2016,4/1/2019,1,55.3400001525879,,,0,
12/23/2016,5/1/2019,1,55.310001373291,,,0,
12/23/2016,6/1/2019,1,55.2799987792969,,54.8300018310547,62,
12/23/2016,7/1/2019,1,55.2200012207031,,,0,
12/23/2016,8/1/2019,1,55.1800003051758,,,0,
12/23/2016,9/1/2019,1,55.1599998474121,,,0,
12/23/2016,10/1/2019,1,55.1599998474121,,,0,
12/23/2016,11/1/2019,1,55.1699981689453,,,0,
12/23/2016,12/1/2019,1,55.2000007629395,55.1800003051758,54.4599990844727,207,
12/23/2016,1/1/2020,1,55.1500015258789,,,0,
12/23/2016,2/1/2020,1,55.1199989318848,,,0,
12/23/2016,3/1/2020,1,55.1100006103516,,,0,
12/23/2016,4/1/2020,1,55.1100006103516,,,0,
12/23/2016,5/1/2020,1,55.1199989318848,,,0,
12/23/2016,6/1/2020,1,55.1500015258789,,,0,
12/23/2016,7/1/2020,1,55.0900001525879,,,0,
12/23/2016,8/1/2020,1,55.060001373291,,,0,
12/23/2016,9/1/2020,1,55.0499992370605,,,0,
12/23/2016,10/1/2020,1,55.060001373291,,,0,
12/23/2016,11/1/2020,1,55.0900001525879,,,0,
12/23/2016,12/1/2020,1,55.1399993896484,54.9500007629395,54.3300018310547,51,
12/23/2016,1/1/2021,1,55.1300010681152,,,0,
12/23/2016,2/1/2021,1,55.1399993896484,,,0,
12/23/2016,3/1/2021,1,55.1500015258789,,,0,
12/23/2016,4/1/2021,1,55.1699981689453,,,0,
12/23/2016,5/1/2021,1,55.2099990844727,,,0,
12/23/2016,6/1/2021,1,55.2799987792969,,,0,
12/23/2016,7/1/2021,1,55.2299995422363,,,0,
12/23/2016,8/1/2021,1,55.2099990844727,,,0,
12/23/2016,9/1/2021,1,55.2200012207031,,,0,
12/23/2016,10/1/2021,1,55.2599983215332,,,0,
12/23/2016,11/1/2021,1,55.3199996948242,,,0,
12/23/2016,12/1/2021,1,55.4099998474121,,,1,
12/23/2016,1/1/2022,1,55.4199981689453,,,0,
12/23/2016,2/1/2022,1,55.4300003051758,,,0,
12/23/2016,3/1/2022,1,55.4599990844727,,,0,
12/23/2016,4/1/2022,1,55.5,,,0,
12/23/2016,5/1/2022,1,55.560001373291,,,0,
12/23/2016,6/1/2022,1,55.6500015258789,,,0,
12/23/2016,7/1/2022,1,55.6199989318848,,,0,
12/23/2016,8/1/2022,1,55.6300010681152,,,0,
12/23/2016,9/1/2022,1,55.6599998474121,,,0,
12/23/2016,10/1/2022,1,55.7200012207031,,,0,
12/23/2016,11/1/2022,1,55.810001373291,,,0,
12/23/2016,12/1/2022,1,55.9199981689453,,,0,
12/23/2016,6/1/2023,1,56.2900009155274,,,0,
12/23/2016,12/1/2023,1,56.6399993896484,,,0,
12/23/2016,6/1/2024,1,56.8600006103516,,,0,
12/23/2016,12/1/2024,1,57.0699996948242,,,0,
12/23/2016,6/1/2025,1,57.2200012207031,,,0,
12/23/2016,12/1/2025,1,57.3699989318848,,,0,
12/23/2016,1/1/2017,3,1.66279995441437,1.6764999628067,1.64250004291534,17324,
12/23/2016,2/1/2017,3,1.68069994449615,1.69480001926422,1.66009998321533,37379,
12/23/2016,3/1/2017,3,1.692999958992,1.70529997348785,1.67180001735687,14298,
12/23/2016,4/1/2017,3,1.69719994068146,1.70759999752045,1.67429995536804,9759,
12/23/2016,5/1/2017,3,1.70389997959137,1.71280002593994,1.68449997901917,4807,
12/23/2016,6/1/2017,3,1.71140003204346,1.71979999542236,1.68819999694824,5053,
12/23/2016,7/1/2017,3,1.72189998626709,1.72930002212524,1.69969999790192,1653,
12/23/2016,8/1/2017,3,1.7315000295639,1.73870003223419,1.70940005779266,673,
12/23/2016,9/1/2017,3,1.74140000343323,1.74779999256134,1.71909999847412,613,
12/23/2016,10/1/2017,3,1.74989998340607,1.75660002231598,1.73189997673035,260,
12/23/2016,11/1/2017,3,1.75689995288849,1.7635999917984,1.73889994621277,147,
12/23/2016,12/1/2017,3,1.76289999485016,1.769700050354,1.74030005931854,1102,
12/23/2016,1/1/2018,3,1.77040004730225,,,30,
12/23/2016,2/1/2018,3,1.77240002155304,,,20,
12/23/2016,3/1/2018,3,1.76689994335175,,,18,
12/23/2016,4/1/2018,3,1.75240004062653,,,9,
12/23/2016,5/1/2018,3,1.74290001392365,1.74249994754791,1.74249994754791,1,
12/23/2016,6/1/2018,3,1.73790001869202,1.74100005626678,1.73500001430511,148,
12/23/2016,7/1/2018,3,1.73839998245239,1.74249994754791,1.74000000953674,2,
12/23/2016,8/1/2018,3,1.74140000343323,1.74399995803833,1.74399995803833,4,
12/23/2016,9/1/2018,3,1.74689996242523,1.75250005722046,1.75250005722046,2,
12/23/2016,10/1/2018,3,1.75139999389648,1.75499999523163,1.75499999523163,1,
12/23/2016,11/1/2018,3,1.7548999786377,1.75499999523163,1.75499999523163,1,
12/23/2016,12/1/2018,3,1.75740003585815,1.75750005245209,1.75170004367828,59,
12/23/2016,1/1/2019,3,1.76139998435974,1.75999999046326,1.75999999046326,1,
12/23/2016,2/1/2019,3,1.76489996910095,1.76499998569489,,0,
12/23/2016,3/1/2019,3,1.76489996910095,1.76499998569489,,0,
12/23/2016,4/1/2019,3,1.75890004634857,,,0,
12/23/2016,5/1/2019,3,1.76199996471405,,,0,
12/23/2016,6/1/2019,3,1.76750004291534,,,0,
12/23/2016,7/1/2019,3,1.77450001239777,,,0,
12/23/2016,8/1/2019,3,1.78250002861023,,,0,
12/23/2016,9/1/2019,3,1.79100000858307,,,0,
12/23/2016,10/1/2019,3,1.79799997806549,,,0,
12/23/2016,11/1/2019,3,1.80350005626678,,,0,
12/23/2016,12/1/2019,3,1.80750000476837,,,0,
12/23/2016,1/1/2020,3,1.81200003623962,,,0,
12/23/2016,2/1/2020,3,1.81500005722046,,,0,
12/23/2016,3/1/2020,3,1.81449997425079,,,0,
12/23/2016,4/1/2020,3,1.80850005149841,,,0,
12/23/2016,5/1/2020,3,1.81149995326996,,,0,
12/23/2016,6/1/2020,3,1.81700003147125,,,0,
12/23/2016,7/1/2020,3,1.82400000095367,,,0,
12/23/2016,8/1/2020,3,1.83200001716614,,,0,
12/23/2016,9/1/2020,3,1.83949995040894,,,0,
12/23/2016,10/1/2020,3,1.84599995613098,,,0,
12/23/2016,11/1/2020,3,1.85099995136261,,,0,
12/23/2016,12/1/2020,3,1.85500001907349,,,0,
12/23/2016,1/1/2021,3,1.86199998855591,,,0,
12/23/2016,1/1/2017,4,1.62619996070862,1.63230001926422,1.57449996471405,21075,
12/23/2016,2/1/2017,4,1.63989996910095,1.64569997787476,1.59019994735718,36502,
12/23/2016,3/1/2017,4,1.65680003166199,1.66050004959106,1.60810005664825,15492,
12/23/2016,4/1/2017,4,1.83449995517731,1.8371000289917,1.79229998588562,8747,
12/23/2016,5/1/2017,4,1.84519994258881,1.84710001945496,1.80719995498657,4088,
12/23/2016,6/1/2017,4,1.84109997749329,1.84309995174408,1.80060005187988,4293,
12/23/2016,7/1/2017,4,1.82659995555878,1.82550001144409,1.79200005531311,1496,
12/23/2016,8/1/2017,4,1.80540001392365,1.80540001392365,1.77119994163513,1362,
12/23/2016,9/1/2017,4,1.77830004692078,1.77579998970032,1.74170005321503,1135,
12/23/2016,10/1/2017,4,1.64549994468689,1.64240002632141,1.6201000213623,813,
12/23/2016,11/1/2017,4,1.61160004138947,1.60060000419617,1.59529995918274,773,
12/23/2016,12/1/2017,4,1.59109997749329,1.59319996833801,1.55900001525879,2200,
12/23/2016,1/1/2018,4,1.58770000934601,,1.57700002193451,94,
12/23/2016,2/1/2018,4,1.59850001335144,,,15,
12/23/2016,3/1/2018,4,1.62100005149841,,1.61010003089905,528,
12/23/2016,4/1/2018,4,1.81669998168945,,,524,
12/23/2016,5/1/2018,4,1.82700002193451,,,7,
12/23/2016,6/1/2018,4,1.82449996471405,1.82140004634857,1.80350005626678,347,
12/23/2016,7/1/2018,4,1.80910003185272,,,0,
12/23/2016,8/1/2018,4,1.78869998455048,,,0,
12/23/2016,9/1/2018,4,1.76080000400543,,,0,
12/23/2016,10/1/2018,4,1.62039995193481,,,0,
12/23/2016,11/1/2018,4,1.58899998664856,,,0,
12/23/2016,12/1/2018,4,1.56809997558594,,,213,
12/23/2016,1/1/2019,4,1.57009994983673,,,0,
12/23/2016,2/1/2019,4,1.58360004425049,,,0,
12/23/2016,3/1/2019,4,1.60710000991821,,,0,
12/23/2016,4/1/2019,4,1.81210005283356,,,0,
12/23/2016,5/1/2019,4,1.81710004806519,,,0,
12/23/2016,6/1/2019,4,1.81309998035431,,,0,
12/23/2016,7/1/2019,4,1.79809999465942,,,0,
12/23/2016,8/1/2019,4,1.77610003948212,,,0,
12/23/2016,9/1/2019,4,1.75409996509552,,,0,
12/23/2016,10/1/2019,4,1.63259994983673,,,0,
12/23/2016,11/1/2019,4,1.605299949646,,,0,
12/23/2016,12/1/2019,4,1.58809995651245,,,0,
12/23/2016,1/1/2020,4,1.59309995174408,,,0,
12/23/2016,2/1/2020,4,1.60810005664825,,,0,
12/23/2016,3/1/2020,4,1.6331000328064,,,0,
12/23/2016,4/1/2020,4,1.84089994430542,,,0,
12/23/2016,5/1/2020,4,1.84739995002747,,,0,
12/23/2016,6/1/2020,4,1.8449000120163,,,0,
12/23/2016,7/1/2020,4,1.83140003681183,,,0,
12/23/2016,8/1/2020,4,1.81089997291565,,,0,
12/23/2016,9/1/2020,4,1.79040002822876,,,0,
12/23/2016,10/1/2020,4,1.67139995098114,,,0,
12/23/2016,11/1/2020,4,1.64590001106262,,,0,
12/23/2016,12/1/2020,4,1.63039994239807,,,0,
12/23/2016,1/1/2021,4,1.63540005683899,,,0,
12/27/2016,2/1/2017,1,53.9000015258789,54.0999984741211,53.0299987792969,273372,
12/27/2016,3/1/2017,1,54.7900009155273,54.9799995422363,53.9000015258789,58796,
12/27/2016,4/1/2017,1,55.5099983215332,55.6800003051758,54.6300010681152,20067,
12/27/2016,5/1/2017,1,56.060001373291,56.2099990844727,55.1800003051758,13041,
12/27/2016,6/1/2017,1,56.439998626709,56.5999984741211,55.560001373291,25485,
12/27/2016,7/1/2017,1,56.6599998474121,56.75,55.9199981689453,5101,
12/27/2016,8/1/2017,1,56.7799987792969,56.8699989318848,56.0099983215332,4049,
12/27/2016,9/1/2017,1,56.8499984741211,56.9599990844727,56.0400009155273,5975,
12/27/2016,10/1/2017,1,56.8899993896484,56.9500007629395,56.0699996948242,1913,
12/27/2016,11/1/2017,1,56.9199981689453,56.9799995422363,56.1500015258789,2350,
12/27/2016,12/1/2017,1,56.9300003051758,57.0400009155273,56.1100006103516,19799,
12/27/2016,1/1/2018,1,56.8499984741211,56.8899993896484,56.0800018310547,1305,
12/27/2016,2/1/2018,1,56.7599983215332,56.7799987792969,56.2700004577637,702,
12/27/2016,3/1/2018,1,56.6599998474121,,,800,
12/27/2016,4/1/2018,1,56.560001373291,,,230,
12/27/2016,5/1/2018,1,56.4599990844727,,,424,
12/27/2016,6/1/2018,1,56.4000015258789,56.4599990844727,55.6699981689453,3910,
12/27/2016,7/1/2018,1,56.310001373291,,,174,
12/27/2016,8/1/2018,1,56.25,56.2799987792969,56.2200012207031,369,
12/27/2016,9/1/2018,1,56.2200012207031,56,55.9000015258789,385,
12/27/2016,10/1/2018,1,56.2000007629395,,,44,
12/27/2016,11/1/2018,1,56.189998626709,,,61,
12/27/2016,12/1/2018,1,56.189998626709,56.2200012207031,55.4099998474121,6150,
12/27/2016,1/1/2019,1,56.1199989318848,,,0,
12/27/2016,2/1/2019,1,56.0499992370606,,,0,
12/27/2016,3/1/2019,1,55.9900016784668,,,39,
12/27/2016,4/1/2019,1,55.939998626709,,,0,
12/27/2016,5/1/2019,1,55.9000015258789,,,0,
12/27/2016,6/1/2019,1,55.8600006103516,55.3199996948242,,336,
12/27/2016,7/1/2019,1,55.7999992370606,,,0,
12/27/2016,8/1/2019,1,55.7599983215332,,,0,
12/27/2016,9/1/2019,1,55.7299995422363,,,200,
12/27/2016,10/1/2019,1,55.7200012207031,,,0,
12/27/2016,11/1/2019,1,55.7299995422363,,,0,
12/27/2016,12/1/2019,1,55.7599983215332,55.7799987792969,55.0999984741211,582,
12/27/2016,1/1/2020,1,55.7099990844727,,,0,
12/27/2016,2/1/2020,1,55.6800003051758,,,0,
12/27/2016,3/1/2020,1,55.6699981689453,,,0,
12/27/2016,4/1/2020,1,55.6699981689453,,,0,
12/27/2016,5/1/2020,1,55.6800003051758,,,0,
12/27/2016,6/1/2020,1,55.7099990844727,,,0,
12/27/2016,7/1/2020,1,55.6500015258789,,,0,
12/27/2016,8/1/2020,1,55.6199989318848,,,0,
12/27/2016,9/1/2020,1,55.6100006103516,,,0,
12/27/2016,10/1/2020,1,55.6199989318848,,,0,
12/27/2016,11/1/2020,1,55.6500015258789,,,0,
12/27/2016,12/1/2020,1,55.7000007629395,55.5299987792969,55.5,31,
12/27/2016,1/1/2021,1,55.689998626709,,,0,
12/27/2016,2/1/2021,1,55.689998626709,,,0,
12/27/2016,3/1/2021,1,55.7000007629395,,,0,
12/27/2016,4/1/2021,1,55.7200012207031,,,0,
12/27/2016,5/1/2021,1,55.7599983215332,,,0,
12/27/2016,6/1/2021,1,55.8199996948242,,,0,
12/27/2016,7/1/2021,1,55.7700004577637,,,0,
12/27/2016,8/1/2021,1,55.75,,,0,
12/27/2016,9/1/2021,1,55.7599983215332,,,0,
12/27/2016,10/1/2021,1,55.7999992370606,,,0,
12/27/2016,11/1/2021,1,55.8499984741211,,,0,
12/27/2016,12/1/2021,1,55.9300003051758,,,0,
12/27/2016,1/1/2022,1,55.939998626709,,,0,
12/27/2016,2/1/2022,1,55.9500007629395,,,0,
12/27/2016,3/1/2022,1,55.9799995422363,,,0,
12/27/2016,4/1/2022,1,56.0200004577637,,,0,
12/27/2016,5/1/2022,1,56.0699996948242,,,0,
12/27/2016,6/1/2022,1,56.1500015258789,,,0,
12/27/2016,7/1/2022,1,56.1199989318848,,,0,
12/27/2016,8/1/2022,1,56.1300010681152,,,0,
12/27/2016,9/1/2022,1,56.1599998474121,,,0,
12/27/2016,10/1/2022,1,56.2099990844727,,,0,
12/27/2016,11/1/2022,1,56.2900009155274,,,0,
12/27/2016,12/1/2022,1,56.4000015258789,,,0,
12/27/2016,6/1/2023,1,56.7700004577637,,,0,
12/27/2016,12/1/2023,1,57.1199989318848,,,0,
12/27/2016,6/1/2024,1,57.3400001525879,,,0,
12/27/2016,12/1/2024,1,57.5499992370605,,,0,
12/27/2016,6/1/2025,1,57.7000007629395,,,0,
12/27/2016,12/1/2025,1,57.8499984741211,,,0,
12/27/2016,1/1/2017,3,1.69939994812012,1.71089994907379,1.65750002861023,23239,
12/27/2016,2/1/2017,3,1.71710002422333,1.72940003871918,1.67630004882813,46244,
12/27/2016,3/1/2017,3,1.72720003128052,1.73880004882813,1.68959999084473,17982,
12/27/2016,4/1/2017,3,1.72930002212524,1.74020004272461,1.69439995288849,9732,
12/27/2016,5/1/2017,3,1.73469996452332,1.74409997463226,1.70169997215271,4495,
12/27/2016,6/1/2017,3,1.74080002307892,1.74930000305176,1.70780003070831,7723,
12/27/2016,7/1/2017,3,1.74960005283356,1.75720000267029,1.71909999847412,1291,
12/27/2016,8/1/2017,3,1.7577999830246,1.76479995250702,1.74090003967285,876,
12/27/2016,9/1/2017,3,1.76670002937317,1.77390003204346,1.73839998245239,784,
12/27/2016,10/1/2017,3,1.77450001239777,1.78079998493195,1.76610004901886,900,
12/27/2016,11/1/2017,3,1.78120005130768,1.78760004043579,1.76219999790192,770,
12/27/2016,12/1/2017,3,1.78699994087219,1.7930999994278,1.75999999046326,4139,
12/27/2016,1/1/2018,3,1.7940000295639,1.7791999578476,,358,
12/27/2016,2/1/2018,3,1.79530000686646,1.78139996528626,,143,
12/27/2016,3/1/2018,3,1.78900003433228,1.77499997615814,,32,
12/27/2016,4/1/2018,3,1.77330005168915,1.75940001010895,,21,
12/27/2016,5/1/2018,3,1.76180005073547,1.74899995326996,,1,
12/27/2016,6/1/2018,3,1.75530004501343,,,400,
12/27/2016,7/1/2018,3,1.75530004501343,,,13,
12/27/2016,8/1/2018,3,1.7577999830246,,,2,
12/27/2016,9/1/2018,3,1.76380002498627,,,0,
12/27/2016,10/1/2018,3,1.7688000202179,,,0,
12/27/2016,11/1/2018,3,1.77230000495911,,,0,
12/27/2016,12/1/2018,3,1.77479994297028,,,192,
12/27/2016,1/1/2019,3,1.77880001068115,,,0,
12/27/2016,2/1/2019,3,1.78229999542236,,,0,
12/27/2016,3/1/2019,3,1.78229999542236,,,0,
12/27/2016,4/1/2019,3,1.77629995346069,,,0,
12/27/2016,5/1/2019,3,1.77939999103546,,,0,
12/27/2016,6/1/2019,3,1.78489995002747,,,0,
12/27/2016,7/1/2019,3,1.79190003871918,,,0,
12/27/2016,8/1/2019,3,1.79990005493164,,,0,
12/27/2016,9/1/2019,3,1.80840003490448,,,0,
12/27/2016,10/1/2019,3,1.8154000043869,,,0,
12/27/2016,11/1/2019,3,1.82089996337891,,,0,
12/27/2016,12/1/2019,3,1.82490003108978,,,6,
12/27/2016,1/1/2020,3,1.82939994335175,,,0,
12/27/2016,2/1/2020,3,1.83239996433258,,,0,
12/27/2016,3/1/2020,3,1.8319000005722,,,0,
12/27/2016,4/1/2020,3,1.82589995861053,,,0,
12/27/2016,5/1/2020,3,1.82889997959137,,,0,
12/27/2016,6/1/2020,3,1.83440005779266,,,0,
12/27/2016,7/1/2020,3,1.84140002727509,,,0,
12/27/2016,8/1/2020,3,1.84940004348755,,,0,
12/27/2016,9/1/2020,3,1.85689997673035,,,0,
12/27/2016,10/1/2020,3,1.86339998245239,,,0,
12/27/2016,11/1/2020,3,1.86839997768402,,,0,
12/27/2016,12/1/2020,3,1.8724000453949,,,6,
12/27/2016,1/1/2021,3,1.87940001487732,,,0,
12/27/2016,1/1/2017,4,1.65279996395111,1.67379999160767,1.61749994754791,29297,
12/27/2016,2/1/2017,4,1.66170001029968,1.68250000476837,1.63209998607636,48747,
12/27/2016,3/1/2017,4,1.67890000343323,1.69799995422363,1.64989995956421,16580,
12/27/2016,4/1/2017,4,1.85580003261566,1.87220001220703,1.82739996910095,8203,
12/27/2016,5/1/2017,4,1.86619997024536,1.88180005550385,1.83940005302429,4037,
12/27/2016,6/1/2017,4,1.86210000514984,1.87679994106293,1.83299994468689,3609,
12/27/2016,7/1/2017,4,1.8478000164032,1.85699999332428,1.82109999656677,1587,
12/27/2016,8/1/2017,4,1.82659995555878,1.83630001544952,1.79799997806549,1264,
12/27/2016,9/1/2017,4,1.7985999584198,1.80980002880096,1.77040004730225,1278,
12/27/2016,10/1/2017,4,1.66349995136261,1.66970002651215,1.65820002555847,1046,
12/27/2016,11/1/2017,4,1.62860000133514,1.63390004634857,1.6275999546051,872,
12/27/2016,12/1/2017,4,1.60759997367859,1.61829996109009,1.58640003204346,2089,
12/27/2016,1/1/2018,4,1.60420000553131,1.59370005130768,,434,
12/27/2016,2/1/2018,4,1.61520004272461,1.60199999809265,,67,
12/27/2016,3/1/2018,4,1.63789999485016,1.6298999786377,,44,
12/27/2016,4/1/2018,4,1.83369994163513,1.81889998912811,,41,
12/27/2016,5/1/2018,4,1.84420001506805,1.82920002937317,,33,
12/27/2016,6/1/2018,4,1.84200000762939,1.84650003910065,1.84230005741119,215,
12/27/2016,7/1/2018,4,1.82630002498627,,,0,
12/27/2016,8/1/2018,4,1.80560004711151,,,0,
12/27/2016,9/1/2018,4,1.77740001678467,,,0,
12/27/2016,10/1/2018,4,1.63650000095367,,,0,
12/27/2016,11/1/2018,4,1.60479998588562,,,0,
12/27/2016,12/1/2018,4,1.58360004425049,1.57690000534058,1.57690000534058,110,
12/27/2016,1/1/2019,4,1.58560001850128,,,0,
12/27/2016,2/1/2019,4,1.59909999370575,,,0,
12/27/2016,3/1/2019,4,1.62259995937347,,,0,
12/27/2016,4/1/2019,4,1.82760000228882,,,0,
12/27/2016,5/1/2019,4,1.83259999752045,,,0,
12/27/2016,6/1/2019,4,1.82860004901886,,,0,
12/27/2016,7/1/2019,4,1.81359994411469,,,0,
12/27/2016,8/1/2019,4,1.79159998893738,,,0,
12/27/2016,9/1/2019,4,1.76960003376007,,,0,
12/27/2016,10/1/2019,4,1.64810001850128,,,0,
12/27/2016,11/1/2019,4,1.62080001831055,,,0,
12/27/2016,12/1/2019,4,1.603600025177,,,0,
12/27/2016,1/1/2020,4,1.60860002040863,,,0,
12/27/2016,2/1/2020,4,1.62360000610352,,,0,
12/27/2016,3/1/2020,4,1.64859998226166,,,0,
12/27/2016,4/1/2020,4,1.85640001296997,,,0,
12/27/2016,5/1/2020,4,1.86290001869202,,,0,
12/27/2016,6/1/2020,4,1.86039996147156,,,0,
12/27/2016,7/1/2020,4,1.84689998626709,,,0,
12/27/2016,8/1/2020,4,1.8264000415802,,,0,
12/27/2016,9/1/2020,4,1.80589997768402,,,0,
12/27/2016,10/1/2020,4,1.68690001964569,,,0,
12/27/2016,11/1/2020,4,1.66139996051788,,,0,
12/27/2016,12/1/2020,4,1.64590001106262,,,0,
12/27/2016,1/1/2021,4,1.65090000629425,,,0,
12/28/2016,2/1/2017,1,54.060001373291,54.3699989318848,53.560001373291,320087,
12/28/2016,3/1/2017,1,54.9500007629395,55.2200012207031,54.4700012207031,76196,
12/28/2016,4/1/2017,1,55.6699981689453,55.9199981689453,55.1800003051758,36975,
12/28/2016,5/1/2017,1,56.25,56.4500007629395,55.7799987792969,26861,
12/28/2016,6/1/2017,1,56.6500015258789,56.8400001525879,56.1500015258789,30041,
12/28/2016,7/1/2017,1,56.8800010681152,57.0299987792969,56.3800010681152,10904,
12/28/2016,8/1/2017,1,57,57.1599998474121,56.5,7241,
12/28/2016,9/1/2017,1,57.060001373291,57.2299995422363,56.6399993896484,8022,
12/28/2016,10/1/2017,1,57.0900001525879,57.2700004577637,56.6300010681152,3020,
12/28/2016,11/1/2017,1,57.1100006103516,57.2400016784668,56.6599998474121,2626,
12/28/2016,12/1/2017,1,57.1199989318848,57.2999992370606,56.6500015258789,18899,
12/28/2016,1/1/2018,1,57.0400009155273,57.0299987792969,57.0099983215332,1663,
12/28/2016,2/1/2018,1,56.9500007629395,56.9500007629395,56.9500007629395,730,
12/28/2016,3/1/2018,1,56.8499984741211,,,548,
12/28/2016,4/1/2018,1,56.7400016784668,,,175,
12/28/2016,5/1/2018,1,56.6399993896484,56.7000007629395,56.7000007629395,201,
12/28/2016,6/1/2018,1,56.5800018310547,56.7099990844727,56.1800003051758,3473,
12/28/2016,7/1/2018,1,56.4900016784668,,,75,
12/28/2016,8/1/2018,1,56.4300003051758,,,33,
12/28/2016,9/1/2018,1,56.4000015258789,,,82,
12/28/2016,10/1/2018,1,56.3699989318848,,,8,
12/28/2016,11/1/2018,1,56.3600006103516,,,9,
12/28/2016,12/1/2018,1,56.3600006103516,56.4900016784668,55.9000015258789,5695,
12/28/2016,1/1/2019,1,56.2900009155274,,,1,
12/28/2016,2/1/2019,1,56.2200012207031,,,0,
12/28/2016,3/1/2019,1,56.1599998474121,,,0,
12/28/2016,4/1/2019,1,56.1100006103516,,,0,
12/28/2016,5/1/2019,1,56.0699996948242,,,0,
12/28/2016,6/1/2019,1,56.0299987792969,55.8499984741211,55.7400016784668,356,
12/28/2016,7/1/2019,1,55.9799995422363,,,0,
12/28/2016,8/1/2019,1,55.939998626709,,,0,
12/28/2016,9/1/2019,1,55.9199981689453,,,0,
12/28/2016,10/1/2019,1,55.9199981689453,,,0,
12/28/2016,11/1/2019,1,55.9300003051758,,,0,
12/28/2016,12/1/2019,1,55.9599990844727,56.0400009155273,55.6100006103516,431,
12/28/2016,1/1/2020,1,55.9099998474121,,,0,
12/28/2016,2/1/2020,1,55.8800010681152,,,0,
12/28/2016,3/1/2020,1,55.8699989318848,,,0,
12/28/2016,4/1/2020,1,55.8699989318848,,,0,
12/28/2016,5/1/2020,1,55.8800010681152,,,0,
12/28/2016,6/1/2020,1,55.9099998474121,,,0,
12/28/2016,7/1/2020,1,55.8499984741211,,,0,
12/28/2016,8/1/2020,1,55.8199996948242,,,0,
12/28/2016,9/1/2020,1,55.810001373291,,,0,
12/28/2016,10/1/2020,1,55.8199996948242,,,0,
12/28/2016,11/1/2020,1,55.8499984741211,,,0,
12/28/2016,12/1/2020,1,55.9000015258789,56,55.7999992370606,24,
12/28/2016,1/1/2021,1,55.8800010681152,,,0,
12/28/2016,2/1/2021,1,55.8800010681152,,,0,
12/28/2016,3/1/2021,1,55.8899993896484,,,0,
12/28/2016,4/1/2021,1,55.9099998474121,,,0,
12/28/2016,5/1/2021,1,55.9500007629395,,,0,
12/28/2016,6/1/2021,1,56.0099983215332,,,0,
12/28/2016,7/1/2021,1,55.9599990844727,,,0,
12/28/2016,8/1/2021,1,55.939998626709,,,0,
12/28/2016,9/1/2021,1,55.9500007629395,,,0,
12/28/2016,10/1/2021,1,55.9799995422363,,,0,
12/28/2016,11/1/2021,1,56.0299987792969,,,0,
12/28/2016,12/1/2021,1,56.1100006103516,55.9000015258789,55.9000015258789,16,
12/28/2016,1/1/2022,1,56.1199989318848,,,0,
12/28/2016,2/1/2022,1,56.1300010681152,,,0,
12/28/2016,3/1/2022,1,56.1500015258789,,,0,
12/28/2016,4/1/2022,1,56.189998626709,,,0,
12/28/2016,5/1/2022,1,56.2400016784668,,,0,
12/28/2016,6/1/2022,1,56.3199996948242,,,0,
12/28/2016,7/1/2022,1,56.2900009155274,,,0,
12/28/2016,8/1/2022,1,56.2900009155274,,,0,
12/28/2016,9/1/2022,1,56.3199996948242,,,0,
12/28/2016,10/1/2022,1,56.3699989318848,,,0,
12/28/2016,11/1/2022,1,56.4500007629395,,,0,
12/28/2016,12/1/2022,1,56.560001373291,,,2,
12/28/2016,6/1/2023,1,56.9199981689453,,,0,
12/28/2016,12/1/2023,1,57.2599983215332,,,2,
12/28/2016,6/1/2024,1,57.4799995422363,,,0,
12/28/2016,12/1/2024,1,57.689998626709,,,0,
12/28/2016,6/1/2025,1,57.8400001525879,,,0,
12/28/2016,12/1/2025,1,57.9900016784668,,,0,
12/28/2016,1/1/2017,3,1.69930005073547,1.71560001373291,1.69500005245209,16879,
12/28/2016,2/1/2017,3,1.71710002422333,1.73329997062683,1.71140003204346,37472,
12/28/2016,3/1/2017,3,1.72819995880127,1.74339997768402,1.72259998321533,17049,
12/28/2016,4/1/2017,3,1.73049998283386,1.74559998512268,1.72490000724792,12106,
12/28/2016,5/1/2017,3,1.73599994182587,1.75020003318787,1.7311999797821,6362,
12/28/2016,6/1/2017,3,1.7418999671936,1.75629997253418,1.7364000082016,9583,
12/28/2016,7/1/2017,3,1.75090003013611,1.7632999420166,1.74670004844666,2619,
12/28/2016,8/1/2017,3,1.75969994068146,1.76870000362396,1.75969994068146,1092,
12/28/2016,9/1/2017,3,1.76900005340576,1.78170001506805,1.76339995861053,347,
12/28/2016,10/1/2017,3,1.7771999835968,1.78480005264282,1.77789998054504,297,
12/28/2016,11/1/2017,3,1.78419995307922,1.79139995574951,1.78569996356964,383,
12/28/2016,12/1/2017,3,1.79009997844696,1.80239999294281,1.78129994869232,2635,
12/28/2016,1/1/2018,3,1.79729998111725,1.81930005550385,1.79799997806549,67,
12/28/2016,2/1/2018,3,1.79910004138947,1.82000005245209,1.80970001220703,11,
12/28/2016,3/1/2018,3,1.79359996318817,1.81449997425079,1.81260001659393,5,
12/28/2016,4/1/2018,3,1.77859997749329,1.79779994487762,1.79779994487762,2,
12/28/2016,5/1/2018,3,1.76810002326965,1.79190003871918,1.78840005397797,2,
12/28/2016,6/1/2018,3,1.76310002803803,1.76600003242493,1.76059997081757,160,
12/28/2016,7/1/2018,3,1.7635999917984,,,0,
12/28/2016,8/1/2018,3,1.76660001277924,,,0,
12/28/2016,9/1/2018,3,1.77260005474091,,,0,
12/28/2016,10/1/2018,3,1.77760004997253,,,0,
12/28/2016,11/1/2018,3,1.78110003471375,,,0,
12/28/2016,12/1/2018,3,1.78359997272491,,,315,
12/28/2016,1/1/2019,3,1.78760004043579,,,0,
12/28/2016,2/1/2019,3,1.791100025177,,,0,
12/28/2016,3/1/2019,3,1.791100025177,,,0,
12/28/2016,4/1/2019,3,1.78509998321533,,,0,
12/28/2016,5/1/2019,3,1.7882000207901,,,0,
12/28/2016,6/1/2019,3,1.7936999797821,,,0,
12/28/2016,7/1/2019,3,1.80069994926453,,,0,
12/28/2016,8/1/2019,3,1.80869996547699,,,0,
12/28/2016,9/1/2019,3,1.81719994544983,,,0,
12/28/2016,10/1/2019,3,1.82420003414154,,,0,
12/28/2016,11/1/2019,3,1.82969999313355,,,0,
12/28/2016,12/1/2019,3,1.83369994163513,,,0,
12/28/2016,1/1/2020,3,1.83819997310638,,,0,
12/28/2016,2/1/2020,3,1.84119999408722,,,0,
12/28/2016,3/1/2020,3,1.84070003032684,,,0,
12/28/2016,4/1/2020,3,1.83469998836517,,,0,
12/28/2016,5/1/2020,3,1.83770000934601,,,0,
12/28/2016,6/1/2020,3,1.84319996833801,,,0,
12/28/2016,7/1/2020,3,1.85020005702972,,,0,
12/28/2016,8/1/2020,3,1.8581999540329,,,0,
12/28/2016,9/1/2020,3,1.86570000648499,,,0,
12/28/2016,10/1/2020,3,1.87220001220703,,,0,
12/28/2016,11/1/2020,3,1.87720000743866,,,0,
12/28/2016,12/1/2020,3,1.88119995594025,,,0,
12/28/2016,1/1/2021,3,1.88820004463196,,,0,
12/28/2016,1/1/2017,4,1.67460000514984,1.68410003185272,1.64779996871948,21327,
12/28/2016,2/1/2017,4,1.67569994926453,1.68809998035431,1.65600001811981,46597,
12/28/2016,3/1/2017,4,1.68970000743866,1.70200002193451,1.67239999771118,26511,
12/28/2016,4/1/2017,4,1.86210000514984,1.87419998645782,1.84870004653931,14116,
12/28/2016,5/1/2017,4,1.87049996852875,1.88100004196167,1.86160004138947,6470,
12/28/2016,6/1/2017,4,1.86380004882813,1.87479996681213,1.85500001907349,6548,
12/28/2016,7/1/2017,4,1.84759998321533,1.85790002346039,1.84300005435944,2814,
12/28/2016,8/1/2017,4,1.82480001449585,1.83650004863739,1.82410001754761,1773,
12/28/2016,9/1/2017,4,1.79589998722076,1.807000041008,1.79519999027252,1490,
12/28/2016,10/1/2017,4,1.66250002384186,1.66879999637604,1.66359996795654,502,
12/28/2016,11/1/2017,4,1.62839996814728,,,339,
12/28/2016,12/1/2017,4,1.60860002040863,1.61810004711151,1.59940004348755,1269,
12/28/2016,1/1/2018,4,1.60520005226135,,,78,
12/28/2016,2/1/2018,4,1.61590003967285,1.6172000169754,,9,
12/28/2016,3/1/2018,4,1.6382999420166,,,7,
12/28/2016,4/1/2018,4,1.83280003070831,,,7,
12/28/2016,5/1/2018,4,1.84360003471375,,,0,
12/28/2016,6/1/2018,4,1.84159994125366,,,44,
12/28/2016,7/1/2018,4,1.82560002803803,,,0,
12/28/2016,8/1/2018,4,1.80460000038147,,,0,
12/28/2016,9/1/2018,4,1.77610003948212,,,0,
12/28/2016,10/1/2018,4,1.63460004329681,,,0,
12/28/2016,11/1/2018,4,1.60259997844696,,,0,
12/28/2016,12/1/2018,4,1.58109998703003,,1.582200050354,81,
12/28/2016,1/1/2019,4,1.58309996128082,,,0,
12/28/2016,2/1/2019,4,1.59660005569458,,,0,
12/28/2016,3/1/2019,4,1.6201000213623,,,0,
12/28/2016,4/1/2019,4,1.82509994506836,,,0,
12/28/2016,5/1/2019,4,1.83010005950928,,,0,
12/28/2016,6/1/2019,4,1.8260999917984,,,0,
12/28/2016,7/1/2019,4,1.81110000610352,,,0,
12/28/2016,8/1/2019,4,1.78910005092621,,,0,
12/28/2016,9/1/2019,4,1.76709997653961,,,0,
12/28/2016,10/1/2019,4,1.64559996128082,,,0,
12/28/2016,11/1/2019,4,1.61829996109009,,,0,
12/28/2016,12/1/2019,4,1.60109996795654,,,0,
12/28/2016,1/1/2020,4,1.60609996318817,,,0,
12/28/2016,2/1/2020,4,1.62109994888306,,,0,
12/28/2016,3/1/2020,4,1.64610004425049,,,0,
12/28/2016,4/1/2020,4,1.85389995574951,,,0,
12/28/2016,5/1/2020,4,1.86039996147156,,,0,
12/28/2016,6/1/2020,4,1.85790002346039,,,0,
12/28/2016,7/1/2020,4,1.84440004825592,,,0,
12/28/2016,8/1/2020,4,1.82389998435974,,,0,
12/28/2016,9/1/2020,4,1.80340003967285,,,0,
12/28/2016,10/1/2020,4,1.68439996242523,,,0,
12/28/2016,11/1/2020,4,1.65890002250671,,,0,
12/28/2016,12/1/2020,4,1.64339995384216,,,0,
12/28/2016,1/1/2021,4,1.64839994907379,,,0,
12/29/2016,2/1/2017,1,53.7700004577637,54.2099990844727,53.4599990844727,356339,
12/29/2016,3/1/2017,1,54.7200012207031,55.1500015258789,54.3899993896484,126920,
12/29/2016,4/1/2017,1,55.4900016784668,55.9099998474121,55.1100006103516,59313,
12/29/2016,5/1/2017,1,56.1100006103516,56.4900016784668,55.7700004577637,32881,
12/29/2016,6/1/2017,1,56.5499992370606,56.939998626709,56.2799987792969,40086,
12/29/2016,7/1/2017,1,56.8199996948242,57.189998626709,56.4000015258789,12638,
12/29/2016,8/1/2017,1,56.9599990844727,57.2999992370606,56.7400016784668,8819,
12/29/2016,9/1/2017,1,57.0400009155273,57.3199996948242,56.9000015258789,11141,
12/29/2016,10/1/2017,1,57.0800018310547,57.2700004577637,56.9500007629395,5112,
12/29/2016,11/1/2017,1,57.0999984741211,57.4300003051758,57,4372,
12/29/2016,12/1/2017,1,57.1100006103516,57.439998626709,56.8899993896484,21438,
12/29/2016,1/1/2018,1,57.0299987792969,57.2700004577637,57.0099983215332,1832,
12/29/2016,2/1/2018,1,56.9500007629395,,56.8899993896484,448,
12/29/2016,3/1/2018,1,56.8600006103516,57,57,1035,
12/29/2016,4/1/2018,1,56.7599983215332,,,286,
12/29/2016,5/1/2018,1,56.6699981689453,56.8800010681152,56.8800010681152,191,
12/29/2016,6/1/2018,1,56.6100006103516,56.8400001525879,56.2999992370605,3314,
12/29/2016,7/1/2018,1,56.5200004577637,,,467,
12/29/2016,8/1/2018,1,56.4599990844727,,,259,
12/29/2016,9/1/2018,1,56.4300003051758,,,78,
12/29/2016,10/1/2018,1,56.4000015258789,,,35,
12/29/2016,11/1/2018,1,56.3899993896484,,,45,
12/29/2016,12/1/2018,1,56.3899993896484,56.689998626709,56.189998626709,6016,
12/29/2016,1/1/2019,1,56.3199996948242,,,25,
12/29/2016,2/1/2019,1,56.2599983215332,,,5,
12/29/2016,3/1/2019,1,56.2000007629395,,,670,
12/29/2016,4/1/2019,1,56.1500015258789,,,0,
12/29/2016,5/1/2019,1,56.1100006103516,,,0,
12/29/2016,6/1/2019,1,56.0800018310547,56.3300018310547,56.0900001525879,694,
12/29/2016,7/1/2019,1,56.0400009155273,,,0,
12/29/2016,8/1/2019,1,56.0099983215332,,,0,
12/29/2016,9/1/2019,1,56,,,670,
12/29/2016,10/1/2019,1,56.0099983215332,,,0,
12/29/2016,11/1/2019,1,56.0299987792969,,,0,
12/29/2016,12/1/2019,1,56.0699996948242,56.2999992370605,55.939998626709,846,
12/29/2016,1/1/2020,1,56.0299987792969,,,0,
12/29/2016,2/1/2020,1,56,,,0,
12/29/2016,3/1/2020,1,55.9900016784668,,,0,
12/29/2016,4/1/2020,1,55.9900016784668,,,0,
12/29/2016,5/1/2020,1,56,,,0,
12/29/2016,6/1/2020,1,56.0400009155273,,,0,
12/29/2016,7/1/2020,1,55.9900016784668,,,0,
12/29/2016,8/1/2020,1,55.9599990844727,,,0,
12/29/2016,9/1/2020,1,55.9500007629395,,,0,
12/29/2016,10/1/2020,1,55.9599990844727,,,0,
12/29/2016,11/1/2020,1,55.9900016784668,,,0,
12/29/2016,12/1/2020,1,56.0499992370606,56.1399993896484,55.8199996948242,20,
12/29/2016,1/1/2021,1,56.0299987792969,,,0,
12/29/2016,2/1/2021,1,56.0299987792969,,,0,
12/29/2016,3/1/2021,1,56.0400009155273,,,0,
12/29/2016,4/1/2021,1,56.060001373291,,,0,
12/29/2016,5/1/2021,1,56.0999984741211,,,0,
12/29/2016,6/1/2021,1,56.1599998474121,,,0,
12/29/2016,7/1/2021,1,56.1100006103516,,,0,
12/29/2016,8/1/2021,1,56.0900001525879,,,0,
12/29/2016,9/1/2021,1,56.0999984741211,,,0,
12/29/2016,10/1/2021,1,56.1300010681152,,,0,
12/29/2016,11/1/2021,1,56.1800003051758,,,0,
12/29/2016,12/1/2021,1,56.2599983215332,,,4,
12/29/2016,1/1/2022,1,56.2700004577637,,,0,
12/29/2016,2/1/2022,1,56.2799987792969,,,0,
12/29/2016,3/1/2022,1,56.2999992370605,,,0,
12/29/2016,4/1/2022,1,56.3400001525879,,,0,
12/29/2016,5/1/2022,1,56.3899993896484,,,0,
12/29/2016,6/1/2022,1,56.4700012207031,,,0,
12/29/2016,7/1/2022,1,56.439998626709,,,0,
12/29/2016,8/1/2022,1,56.439998626709,,,0,
12/29/2016,9/1/2022,1,56.4700012207031,,,0,
12/29/2016,10/1/2022,1,56.5200004577637,,,0,
12/29/2016,11/1/2022,1,56.5999984741211,,,0,
12/29/2016,12/1/2022,1,56.7099990844727,,,0,
12/29/2016,6/1/2023,1,57.0699996948242,,,0,
12/29/2016,12/1/2023,1,57.4099998474121,,,0,
12/29/2016,6/1/2024,1,57.6300010681152,,,0,
12/29/2016,12/1/2024,1,57.8400001525879,,,0,
12/29/2016,6/1/2025,1,57.9900016784668,,,0,
12/29/2016,12/1/2025,1,58.1399993896484,,,0,
12/29/2016,1/1/2017,3,1.7036999464035,1.7179000377655,1.69649994373322,16403,
12/29/2016,2/1/2017,3,1.72000002861023,1.73590004444122,1.7117999792099,41323,
12/29/2016,3/1/2017,3,1.73039996623993,1.74590003490448,1.72300004959106,16195,
12/29/2016,4/1/2017,3,1.73199999332428,1.7467999458313,1.72609996795654,10002,
12/29/2016,5/1/2017,3,1.73720002174377,1.75,1.73249995708466,4725,
12/29/2016,6/1/2017,3,1.74300003051758,1.75619995594025,1.73849999904633,6154,
12/29/2016,7/1/2017,3,1.75209999084473,1.76259994506836,1.74800002574921,1263,
12/29/2016,8/1/2017,3,1.76119995117188,1.77160000801086,1.76110005378723,917,
12/29/2016,9/1/2017,3,1.77100002765656,1.78139996528626,1.77100002765656,844,
12/29/2016,10/1/2017,3,1.77950000762939,1.78970003128052,1.77970004081726,431,
12/29/2016,11/1/2017,3,1.78690004348755,1.7985999584198,1.7853000164032,588,
12/29/2016,12/1/2017,3,1.7930999994278,1.80599999427795,1.78840005397797,2618,
12/29/2016,1/1/2018,3,1.80060005187988,,,95,
12/29/2016,2/1/2018,3,1.80260002613068,,,2,
12/29/2016,3/1/2018,3,1.79709994792938,,,8,
12/29/2016,4/1/2018,3,1.7824000120163,,,6,
12/29/2016,5/1/2018,3,1.77240002155304,,,0,
12/29/2016,6/1/2018,3,1.76789999008179,,,157,
12/29/2016,7/1/2018,3,1.76789999008179,,,0,
12/29/2016,8/1/2018,3,1.77040004730225,,,0,
12/29/2016,9/1/2018,3,1.77590000629425,,,0,
12/29/2016,10/1/2018,3,1.7804000377655,,,0,
12/29/2016,11/1/2018,3,1.78340005874634,,,0,
12/29/2016,12/1/2018,3,1.78540003299713,,,39,
12/29/2016,1/1/2019,3,1.78939998149872,,,0,
12/29/2016,2/1/2019,3,1.79289996623993,,,0,
12/29/2016,3/1/2019,3,1.79289996623993,,,0,
12/29/2016,4/1/2019,3,1.78690004348755,,,0,
12/29/2016,5/1/2019,3,1.78999996185303,,,0,
12/29/2016,6/1/2019,3,1.79649996757507,,,0,
12/29/2016,7/1/2019,3,1.80449998378754,,,0,
12/29/2016,8/1/2019,3,1.81350004673004,,,0,
12/29/2016,9/1/2019,3,1.82299995422363,,,0,
12/29/2016,10/1/2019,3,1.8309999704361,,,0,
12/29/2016,11/1/2019,3,1.83749997615814,,,0,
12/29/2016,12/1/2019,3,1.84249997138977,,,7,
12/29/2016,1/1/2020,3,1.84700000286102,,,0,
12/29/2016,2/1/2020,3,1.85000002384186,,,0,
12/29/2016,3/1/2020,3,1.84949994087219,,,0,
12/29/2016,4/1/2020,3,1.84350001811981,,,0,
12/29/2016,5/1/2020,3,1.84650003910065,,,0,
12/29/2016,6/1/2020,3,1.85199999809265,,,0,
12/29/2016,7/1/2020,3,1.85899996757507,,,0,
12/29/2016,8/1/2020,3,1.86699998378754,,,0,
12/29/2016,9/1/2020,3,1.87450003623962,,,0,
12/29/2016,10/1/2020,3,1.88100004196167,,,0,
12/29/2016,11/1/2020,3,1.8860000371933,,,0,
12/29/2016,12/1/2020,3,1.88999998569489,,,0,
12/29/2016,1/1/2021,3,1.89699995517731,,,0,
12/29/2016,1/1/2017,4,1.682000041008,1.70439994335175,1.66670000553131,17357,
12/29/2016,2/1/2017,4,1.67980003356934,1.70260000228882,1.66439998149872,55104,
12/29/2016,3/1/2017,4,1.69350004196167,1.71220004558563,1.67879998683929,38247,
12/29/2016,4/1/2017,4,1.8610999584198,1.87839996814728,1.85119998455048,19524,
12/29/2016,5/1/2017,4,1.869500041008,1.88479995727539,1.86119997501373,7603,
12/29/2016,6/1/2017,4,1.86329996585846,1.87709999084473,1.8565000295639,6171,
12/29/2016,7/1/2017,4,1.84720003604889,1.85739994049072,1.84389996528626,2559,
12/29/2016,8/1/2017,4,1.82550001144409,1.83529996871948,1.82200002670288,1634,
12/29/2016,9/1/2017,4,1.79879999160767,1.80560004711151,1.79379999637604,2181,
12/29/2016,10/1/2017,4,1.66589999198914,1.67170000076294,1.65980005264282,943,
12/29/2016,11/1/2017,4,1.63220000267029,1.63329994678497,1.62950003147125,371,
12/29/2016,12/1/2017,4,1.61319994926453,1.62070000171661,1.60679996013641,1401,
12/29/2016,1/1/2018,4,1.60989999771118,,,85,
12/29/2016,2/1/2018,4,1.62039995193481,,,40,
12/29/2016,3/1/2018,4,1.64269995689392,,,165,
12/29/2016,4/1/2018,4,1.83720004558563,,,270,
12/29/2016,5/1/2018,4,1.84739995002747,,,164,
12/29/2016,6/1/2018,4,1.84440004825592,1.84440004825592,1.83829998970032,145,
12/29/2016,7/1/2018,4,1.82840001583099,,,0,
12/29/2016,8/1/2018,4,1.80739998817444,,,0,
12/29/2016,9/1/2018,4,1.77890002727509,,,0,
12/29/2016,10/1/2018,4,1.63730001449585,,,0,
12/29/2016,11/1/2018,4,1.60520005226135,,,0,
12/29/2016,12/1/2018,4,1.58360004425049,1.58500003814697,1.58500003814697,73,
12/29/2016,1/1/2019,4,1.58560001850128,,,0,
12/29/2016,2/1/2019,4,1.59909999370575,,,0,
12/29/2016,3/1/2019,4,1.62259995937347,,,0,
12/29/2016,4/1/2019,4,1.82760000228882,,,0,
12/29/2016,5/1/2019,4,1.83259999752045,,,0,
12/29/2016,6/1/2019,4,1.82860004901886,,,0,
12/29/2016,7/1/2019,4,1.81359994411469,,,0,
12/29/2016,8/1/2019,4,1.79159998893738,,,0,
12/29/2016,9/1/2019,4,1.76960003376007,,,0,
12/29/2016,10/1/2019,4,1.64810001850128,,,0,
12/29/2016,11/1/2019,4,1.62080001831055,,,0,
12/29/2016,12/1/2019,4,1.603600025177,,,0,
12/29/2016,1/1/2020,4,1.60860002040863,,,0,
12/29/2016,2/1/2020,4,1.62360000610352,,,0,
12/29/2016,3/1/2020,4,1.64859998226166,,,0,
12/29/2016,4/1/2020,4,1.85640001296997,,,0,
12/29/2016,5/1/2020,4,1.86290001869202,,,0,
12/29/2016,6/1/2020,4,1.86039996147156,,,0,
12/29/2016,7/1/2020,4,1.84689998626709,,,0,
12/29/2016,8/1/2020,4,1.8264000415802,,,0,
12/29/2016,9/1/2020,4,1.80589997768402,,,0,
12/29/2016,10/1/2020,4,1.68690001964569,,,0,
12/29/2016,11/1/2020,4,1.66139996051788,,,0,
12/29/2016,12/1/2020,4,1.64590001106262,,,0,
12/29/2016,1/1/2021,4,1.65090000629425,,,0,
12/30/2016,2/1/2017,1,53.7200012207031,54.0900001525879,53.4099998474121,266762,
12/30/2016,3/1/2017,1,54.6599998474121,55.0200004577637,54.3699989318848,75042,
12/30/2016,4/1/2017,1,55.4300003051758,55.7799987792969,55.1699981689453,32001,
12/30/2016,5/1/2017,1,56.0499992370606,56.3800010681152,55.810001373291,14416,
12/30/2016,6/1/2017,1,56.4900016784668,56.8400001525879,56.2400016784668,19860,
12/30/2016,7/1/2017,1,56.7599983215332,57.0400009155273,56.560001373291,5102,
12/30/2016,8/1/2017,1,56.9000015258789,57.189998626709,56.689998626709,4660,
12/30/2016,9/1/2017,1,56.9900016784668,57.2799987792969,56.7999992370605,8663,
12/30/2016,10/1/2017,1,57.0299987792969,57.2799987792969,56.810001373291,4240,
12/30/2016,11/1/2017,1,57.0499992370606,57.2999992370606,56.9199981689453,4108,
12/30/2016,12/1/2017,1,57.060001373291,57.3600006103516,56.7900009155273,21012,
12/30/2016,1/1/2018,1,56.9900016784668,57.1800003051758,56.9000015258789,2962,
12/30/2016,2/1/2018,1,56.9099998474121,,,1812,
12/30/2016,3/1/2018,1,56.8199996948242,,,2295,
12/30/2016,4/1/2018,1,56.7299995422363,,,1019,
12/30/2016,5/1/2018,1,56.6399993896484,,,889,
12/30/2016,6/1/2018,1,56.5900001525879,56.7900009155273,56.310001373291,4436,
12/30/2016,7/1/2018,1,56.5,,,478,
12/30/2016,8/1/2018,1,56.4300003051758,,,708,
12/30/2016,9/1/2018,1,56.4000015258789,,,2373,
12/30/2016,10/1/2018,1,56.3800010681152,,,855,
12/30/2016,11/1/2018,1,56.3699989318848,,,296,
12/30/2016,12/1/2018,1,56.3699989318848,56.6199989318848,56.0900001525879,6500,
12/30/2016,1/1/2019,1,56.2999992370605,,,52,
12/30/2016,2/1/2019,1,56.2400016784668,,,0,
12/30/2016,3/1/2019,1,56.1800003051758,,,11,
12/30/2016,4/1/2019,1,56.1300010681152,,,0,
12/30/2016,5/1/2019,1,56.0900001525879,,,2,
12/30/2016,6/1/2019,1,56.060001373291,55.9700012207031,55.9700012207031,374,
12/30/2016,7/1/2019,1,56.0200004577637,,,4,
12/30/2016,8/1/2019,1,56,,,0,
12/30/2016,9/1/2019,1,56,,,0,
12/30/2016,10/1/2019,1,56.0099983215332,,,0,
12/30/2016,11/1/2019,1,56.0400009155273,,,0,
12/30/2016,12/1/2019,1,56.0900001525879,56.2000007629395,55.7799987792969,1174,
12/30/2016,1/1/2020,1,56.0499992370606,,,0,
12/30/2016,2/1/2020,1,56.0299987792969,,,0,
12/30/2016,3/1/2020,1,56.0200004577637,,,0,
12/30/2016,4/1/2020,1,56.0200004577637,,,0,
12/30/2016,5/1/2020,1,56.0400009155273,,,0,
12/30/2016,6/1/2020,1,56.0800018310547,,,53,
12/30/2016,7/1/2020,1,56.0400009155273,,,0,
12/30/2016,8/1/2020,1,56.0200004577637,,,0,
12/30/2016,9/1/2020,1,56.0200004577637,,,0,
12/30/2016,10/1/2020,1,56.0400009155273,,,0,
12/30/2016,11/1/2020,1,56.0800018310547,,,0,
12/30/2016,12/1/2020,1,56.1399993896484,56.2099990844727,55.8699989318848,121,
12/30/2016,1/1/2021,1,56.1199989318848,,,0,
12/30/2016,2/1/2021,1,56.1199989318848,,,0,
12/30/2016,3/1/2021,1,56.1300010681152,,,0,
12/30/2016,4/1/2021,1,56.1599998474121,,,0,
12/30/2016,5/1/2021,1,56.2000007629395,,,0,
12/30/2016,6/1/2021,1,56.2599983215332,,,0,
12/30/2016,7/1/2021,1,56.2099990844727,,,0,
12/30/2016,8/1/2021,1,56.189998626709,,,0,
12/30/2016,9/1/2021,1,56.2000007629395,,,0,
12/30/2016,10/1/2021,1,56.2299995422363,,,0,
12/30/2016,11/1/2021,1,56.2799987792969,,,0,
12/30/2016,12/1/2021,1,56.3600006103516,56.25,56.2400016784668,19,
12/30/2016,1/1/2022,1,56.3600006103516,,,0,
12/30/2016,2/1/2022,1,56.3699989318848,,,0,
12/30/2016,3/1/2022,1,56.3899993896484,,,0,
12/30/2016,4/1/2022,1,56.4199981689453,,,0,
12/30/2016,5/1/2022,1,56.4700012207031,,,0,
12/30/2016,6/1/2022,1,56.5499992370606,,,0,
12/30/2016,7/1/2022,1,56.5200004577637,,,0,
12/30/2016,8/1/2022,1,56.5200004577637,,,0,
12/30/2016,9/1/2022,1,56.5400009155273,,,0,
12/30/2016,10/1/2022,1,56.5900001525879,,,0,
12/30/2016,11/1/2022,1,56.6699981689453,,,0,
12/30/2016,12/1/2022,1,56.7700004577637,56.6599998474121,56.6599998474121,5,
12/30/2016,6/1/2023,1,57.0800018310547,,,0,
12/30/2016,12/1/2023,1,57.3699989318848,,57.3499984741211,3,
12/30/2016,6/1/2024,1,57.5900001525879,,,0,
12/30/2016,12/1/2024,1,57.7999992370606,57.8400001525879,57.8400001525879,2,
12/30/2016,6/1/2025,1,57.9500007629395,,,0,
12/30/2016,12/1/2025,1,58.0999984741211,,,0,
12/30/2016,1/1/2017,3,1.7043000459671,1.71370005607605,1.69369995594025,4380,
12/30/2016,2/1/2017,3,1.72819995880127,1.73049998283386,1.70990002155304,39278,
12/30/2016,3/1/2017,3,1.73800003528595,1.74030005931854,1.72140002250671,16468,
12/30/2016,4/1/2017,3,1.73950004577637,1.74150002002716,1.72379994392395,9366,
12/30/2016,5/1/2017,3,1.74409997463226,1.74590003490448,1.72959995269775,4578,
12/30/2016,6/1/2017,3,1.74919998645782,1.75080001354218,1.73599994182587,5917,
12/30/2016,7/1/2017,3,1.7577999830246,1.75899994373322,1.74660003185272,1124,
12/30/2016,8/1/2017,3,1.76660001277924,1.76629996299744,1.75709998607636,565,
12/30/2016,9/1/2017,3,1.77600002288818,1.77709996700287,1.76370000839233,280,
12/30/2016,10/1/2017,3,1.78400003910065,1.78380000591278,1.7775000333786,348,
12/30/2016,11/1/2017,3,1.79100000858307,1.79100000858307,1.78390002250671,206,
12/30/2016,12/1/2017,3,1.79700005054474,1.79960000514984,1.78659999370575,3159,
12/30/2016,1/1/2018,3,1.80429995059967,1.80250000953674,1.79949998855591,61,
12/30/2016,2/1/2018,3,1.80610001087189,1.79999995231628,1.79999995231628,38,
12/30/2016,3/1/2018,3,1.80009996891022,1.79999995231628,1.79999995231628,27,
12/30/2016,4/1/2018,3,1.78509998321533,1.79999995231628,1.79130005836487,8,
12/30/2016,5/1/2018,3,1.77509999275208,1.78999996185303,1.78229999542236,3,
12/30/2016,6/1/2018,3,1.77059996128082,1.76670002937317,1.76339995861053,148,
12/30/2016,7/1/2018,3,1.77059996128082,,,0,
12/30/2016,8/1/2018,3,1.77310001850128,,,0,
12/30/2016,9/1/2018,3,1.77859997749329,,,0,
12/30/2016,10/1/2018,3,1.78310000896454,,,0,
12/30/2016,11/1/2018,3,1.78659999370575,,,0,
12/30/2016,12/1/2018,3,1.78910005092621,1.78129994869232,1.78129994869232,85,
12/30/2016,1/1/2019,3,1.7930999994278,,,0,
12/30/2016,2/1/2019,3,1.79659998416901,,,0,
12/30/2016,3/1/2019,3,1.79659998416901,,,0,
12/30/2016,4/1/2019,3,1.79059994220734,,,0,
12/30/2016,5/1/2019,3,1.7936999797821,,,0,
12/30/2016,6/1/2019,3,1.80019998550415,,,5,
12/30/2016,7/1/2019,3,1.80820000171661,,,0,
12/30/2016,8/1/2019,3,1.81719994544983,,,0,
12/30/2016,9/1/2019,3,1.82669997215271,,,0,
12/30/2016,10/1/2019,3,1.83469998836517,,,0,
12/30/2016,11/1/2019,3,1.84119999408722,,,0,
12/30/2016,12/1/2019,3,1.84619998931885,,,26,
12/30/2016,1/1/2020,3,1.8507000207901,,,0,
12/30/2016,2/1/2020,3,1.85370004177094,,,0,
12/30/2016,3/1/2020,3,1.85319995880127,,,0,
12/30/2016,4/1/2020,3,1.84720003604889,,,0,
12/30/2016,5/1/2020,3,1.85020005702972,,,0,
12/30/2016,6/1/2020,3,1.85570001602173,,,0,
12/30/2016,7/1/2020,3,1.86269998550415,,,0,
12/30/2016,8/1/2020,3,1.87070000171661,,,0,
12/30/2016,9/1/2020,3,1.8782000541687,,,0,
12/30/2016,10/1/2020,3,1.88469994068146,,,0,
12/30/2016,11/1/2020,3,1.88970005512238,,,0,
12/30/2016,12/1/2020,3,1.89370000362396,,,20,
12/30/2016,1/1/2021,3,1.90069997310638,,,0,
12/30/2016,1/1/2017,4,1.66509997844696,1.68099999427795,1.65919995307922,3315,
12/30/2016,2/1/2017,4,1.67089998722076,1.67999994754791,1.65980005264282,41220,
12/30/2016,3/1/2017,4,1.68640005588532,1.69369995594025,1.6739000082016,24185,
12/30/2016,4/1/2017,4,1.86099994182587,1.86240005493164,1.84399998188019,10179,
12/30/2016,5/1/2017,4,1.8701000213623,1.87129998207092,1.85350000858307,4508,
12/30/2016,6/1/2017,4,1.86450004577637,1.86570000648499,1.84829998016357,4496,
12/30/2016,7/1/2017,4,1.84940004348755,1.85109996795654,1.83440005779266,2196,
12/30/2016,8/1/2017,4,1.82910001277924,1.82589995861053,1.8125,1646,
12/30/2016,9/1/2017,4,1.80330002307892,1.80509996414185,1.78690004348755,1194,
12/30/2016,10/1/2017,4,1.67009997367859,1.6706999540329,1.66159999370575,713,
12/30/2016,11/1/2017,4,1.63639998435974,1.63540005683899,1.62660002708435,421,
12/30/2016,12/1/2017,4,1.61730003356934,1.61960005760193,1.603600025177,2101,
12/30/2016,1/1/2018,4,1.61409997940063,,,537,
12/30/2016,2/1/2018,4,1.62450003623962,,,148,
12/30/2016,3/1/2018,4,1.64660000801086,,,47,
12/30/2016,4/1/2018,4,1.84119999408722,,,129,
12/30/2016,5/1/2018,4,1.85169994831085,,,113,
12/30/2016,6/1/2018,4,1.84850001335144,,,131,
12/30/2016,7/1/2018,4,1.83249998092651,,,0,
12/30/2016,8/1/2018,4,1.81200003623962,,,0,
12/30/2016,9/1/2018,4,1.78400003910065,,,0,
12/30/2016,10/1/2018,4,1.64279997348785,,,0,
12/30/2016,11/1/2018,4,1.61080002784729,,,0,
12/30/2016,12/1/2018,4,1.58930003643036,1.58949995040894,1.57739996910095,127,
12/30/2016,1/1/2019,4,1.59130001068115,,,0,
12/30/2016,2/1/2019,4,1.60479998588562,,,0,
12/30/2016,3/1/2019,4,1.62829995155334,,,0,
12/30/2016,4/1/2019,4,1.83329999446869,,,0,
12/30/2016,5/1/2019,4,1.83829998970032,,,0,
12/30/2016,6/1/2019,4,1.83430004119873,,,0,
12/30/2016,7/1/2019,4,1.81930005550385,,,0,
12/30/2016,8/1/2019,4,1.79729998111725,,,0,
12/30/2016,9/1/2019,4,1.77530002593994,,,0,
12/30/2016,10/1/2019,4,1.65380001068115,,,0,
12/30/2016,11/1/2019,4,1.62650001049042,,,0,
12/30/2016,12/1/2019,4,1.60930001735687,,,0,
12/30/2016,1/1/2020,4,1.6143000125885,,,0,
12/30/2016,2/1/2020,4,1.62929999828339,,,0,
12/30/2016,3/1/2020,4,1.65429997444153,,,0,
12/30/2016,4/1/2020,4,1.86210000514984,,,0,
12/30/2016,5/1/2020,4,1.86860001087189,,,0,
12/30/2016,6/1/2020,4,1.86609995365143,,,0,
12/30/2016,7/1/2020,4,1.85259997844696,,,0,
12/30/2016,8/1/2020,4,1.83210003376007,,,0,
12/30/2016,9/1/2020,4,1.81159996986389,,,0,
12/30/2016,10/1/2020,4,1.69260001182556,,,0,
12/30/2016,11/1/2020,4,1.66709995269775,,,0,
12/30/2016,12/1/2020,4,1.65160000324249,,,0,
12/30/2016,1/1/2021,4,1.65659999847412,,,0,
1/3/2017,2/1/2017,1,52.3300018310547,55.2400016784668,52.1100006103516,721921,
1/3/2017,3/1/2017,1,53.2900009155273,56.1800003051758,53.0800018310547,233156,
1/3/2017,4/1/2017,1,54.1199989318848,56.9199981689453,53.9199981689453,112597,
1/3/2017,5/1/2017,1,54.810001373291,57.5,54.6800003051758,66306,
1/3/2017,6/1/2017,1,55.3199996948242,57.9500007629395,55.1300010681152,99746,
1/3/2017,7/1/2017,1,55.6500015258789,58.1500015258789,55.5099983215332,34005,
1/3/2017,8/1/2017,1,55.8400001525879,58.2999992370606,55.6599998474121,14409,
1/3/2017,9/1/2017,1,55.9500007629395,58.3600006103516,55.8199996948242,17964,
1/3/2017,10/1/2017,1,56.0099983215332,58.3400001525879,55.939998626709,6136,
1/3/2017,11/1/2017,1,56.0400009155273,58.3699989318848,55.9799995422363,4155,
1/3/2017,12/1/2017,1,56.060001373291,58.439998626709,55.8199996948242,50974,
1/3/2017,1/1/2018,1,56,58.2099990844727,55.9300003051758,1313,
1/3/2017,2/1/2018,1,55.939998626709,57.5999984741211,55.9099998474121,718,
1/3/2017,3/1/2018,1,55.8699989318848,57.9700012207031,56,1298,
1/3/2017,4/1/2018,1,55.7999992370606,57.939998626709,55.9599990844727,674,
1/3/2017,5/1/2018,1,55.7299995422363,57.1500015258789,55.8400001525879,722,
1/3/2017,6/1/2018,1,55.689998626709,57.8499984741211,55.5099983215332,8426,
1/3/2017,7/1/2018,1,55.6100006103516,56.8400001525879,55.8199996948242,792,
1/3/2017,8/1/2018,1,55.5499992370605,56.8400001525879,55.6500015258789,916,
1/3/2017,9/1/2018,1,55.5200004577637,57.0099983215332,55.5099983215332,295,
1/3/2017,10/1/2018,1,55.5099983215332,,55.5999984741211,151,
1/3/2017,11/1/2018,1,55.5,,55.6100006103516,123,
1/3/2017,12/1/2018,1,55.5,57.6100006103516,55.2299995422363,15602,
1/3/2017,1/1/2019,1,55.4300003051758,,,0,
1/3/2017,2/1/2019,1,55.3699989318848,,,0,
1/3/2017,3/1/2019,1,55.3199996948242,,,0,
1/3/2017,4/1/2019,1,55.2799987792969,,,0,
1/3/2017,5/1/2019,1,55.25,,,4,
1/3/2017,6/1/2019,1,55.2200012207031,56.8199996948242,55.1699981689453,456,
1/3/2017,7/1/2019,1,55.1699981689453,,,5,
1/3/2017,8/1/2019,1,55.1500015258789,,,0,
1/3/2017,9/1/2019,1,55.1500015258789,,,0,
1/3/2017,10/1/2019,1,55.1599998474121,,,0,
1/3/2017,11/1/2019,1,55.189998626709,,,0,
1/3/2017,12/1/2019,1,55.2400016784668,57.1599998474121,55.0299987792969,2893,
1/3/2017,1/1/2020,1,55.2000007629395,,,0,
1/3/2017,2/1/2020,1,55.1800003051758,,,0,
1/3/2017,3/1/2020,1,55.1699981689453,,,0,
1/3/2017,4/1/2020,1,55.1699981689453,,,0,
1/3/2017,5/1/2020,1,55.1800003051758,,,0,
1/3/2017,6/1/2020,1,55.2200012207031,,,49,
1/3/2017,7/1/2020,1,55.1699981689453,,,0,
1/3/2017,8/1/2020,1,55.1500015258789,,,0,
1/3/2017,9/1/2020,1,55.1500015258789,,,0,
1/3/2017,10/1/2020,1,55.1599998474121,,,0,
1/3/2017,11/1/2020,1,55.2000007629395,,,0,
1/3/2017,12/1/2020,1,55.2599983215332,57.0800018310547,55.4799995422363,661,
1/3/2017,1/1/2021,1,55.2400016784668,,,0,
1/3/2017,2/1/2021,1,55.2400016784668,,,0,
1/3/2017,3/1/2021,1,55.25,,,0,
1/3/2017,4/1/2021,1,55.2799987792969,,,0,
1/3/2017,5/1/2021,1,55.3199996948242,,,0,
1/3/2017,6/1/2021,1,55.3800010681152,,,0,
1/3/2017,7/1/2021,1,55.3300018310547,,,0,
1/3/2017,8/1/2021,1,55.310001373291,,,0,
1/3/2017,9/1/2021,1,55.3199996948242,,,0,
1/3/2017,10/1/2021,1,55.3499984741211,,,0,
1/3/2017,11/1/2021,1,55.4000015258789,,,0,
1/3/2017,12/1/2021,1,55.4799995422363,56.9000015258789,56.25,203,
1/3/2017,1/1/2022,1,55.4799995422363,,,0,
1/3/2017,2/1/2022,1,55.4900016784668,,,0,
1/3/2017,3/1/2022,1,55.5099983215332,,,0,
1/3/2017,4/1/2022,1,55.5400009155273,,,0,
1/3/2017,5/1/2022,1,55.5900001525879,,,0,
1/3/2017,6/1/2022,1,55.6699981689453,,,0,
1/3/2017,7/1/2022,1,55.6399993896484,,,0,
1/3/2017,8/1/2022,1,55.6399993896484,,,0,
1/3/2017,9/1/2022,1,55.6599998474121,,,0,
1/3/2017,10/1/2022,1,55.7099990844727,,,0,
1/3/2017,11/1/2022,1,55.7900009155273,,,0,
1/3/2017,12/1/2022,1,55.8899993896484,57.0200004577637,56.75,16,
1/3/2017,6/1/2023,1,56.2000007629395,,,0,
1/3/2017,12/1/2023,1,56.4900016784668,57,56.9000015258789,13,
1/3/2017,6/1/2024,1,56.7099990844727,,,0,
1/3/2017,12/1/2024,1,56.9199981689453,,,0,
1/3/2017,6/1/2025,1,57.0699996948242,,,0,
1/3/2017,12/1/2025,1,57.2200012207031,,,0,
1/3/2017,2/1/2017,3,1.67669999599457,1.76470005512238,1.67209994792938,66159,
1/3/2017,3/1/2017,3,1.69089996814728,1.77450001239777,1.68640005588532,34069,
1/3/2017,4/1/2017,3,1.69690001010895,1.77559995651245,1.69319999217987,21139,
1/3/2017,5/1/2017,3,1.7043000459671,1.77699995040894,1.70039999485016,8912,
1/3/2017,6/1/2017,3,1.71159994602203,1.7833000421524,1.70749998092651,12666,
1/3/2017,7/1/2017,3,1.72140002250671,1.79009997844696,1.71809995174408,2288,
1/3/2017,8/1/2017,3,1.73099994659424,1.79830002784729,1.73160004615784,1037,
1/3/2017,9/1/2017,3,1.74080002307892,1.80680000782013,1.74000000953674,1283,
1/3/2017,10/1/2017,3,1.74930000305176,1.81379997730255,1.74960005283356,543,
1/3/2017,11/1/2017,3,1.75670003890991,1.8206000328064,1.75450003147125,538,
1/3/2017,12/1/2017,3,1.76289999485016,1.82980000972748,1.76020002365112,2920,
1/3/2017,1/1/2018,3,1.77040004730225,1.82959997653961,1.78180003166199,149,
1/3/2017,2/1/2018,3,1.77260005474091,1.81809997558594,1.78929996490479,17,
1/3/2017,3/1/2018,3,1.76730000972748,1.81210005283356,1.78410005569458,4,
1/3/2017,4/1/2018,3,1.75329995155334,1.79700005054474,1.77049994468689,2,
1/3/2017,5/1/2018,3,1.74430000782013,1.78299999237061,1.76170003414154,4,
1/3/2017,6/1/2018,3,1.74030005931854,1.79320001602173,1.74639999866486,109,
1/3/2017,7/1/2018,3,1.74030005931854,,1.76180005073547,0,
1/3/2017,8/1/2018,3,1.74279999732971,,1.7632999420166,0,
1/3/2017,9/1/2018,3,1.74880003929138,1.77250003814697,1.76989996433258,2,
1/3/2017,10/1/2018,3,1.75380003452301,,,0,
1/3/2017,11/1/2018,3,1.75730001926422,1.76999998092651,1.76999998092651,4,
1/3/2017,12/1/2018,3,1.75979995727539,1.83000004291534,1.76890003681183,64,
1/3/2017,1/1/2019,3,1.76380002498627,,,0,
1/3/2017,2/1/2019,3,1.76730000972748,,,0,
1/3/2017,3/1/2019,3,1.7668000459671,,,0,
1/3/2017,4/1/2019,3,1.76080000400543,,,0,
1/3/2017,5/1/2019,3,1.76380002498627,,,0,
1/3/2017,6/1/2019,3,1.76979994773865,,,0,
1/3/2017,7/1/2019,3,1.77730000019074,,,0,
1/3/2017,8/1/2019,3,1.78579998016357,,,0,
1/3/2017,9/1/2019,3,1.79480004310608,,,0,
1/3/2017,10/1/2019,3,1.80280005931854,,,0,
1/3/2017,11/1/2019,3,1.8092999458313,,,0,
1/3/2017,12/1/2019,3,1.81429994106293,,,0,
1/3/2017,1/1/2020,3,1.81879997253418,,,0,
1/3/2017,2/1/2020,3,1.82179999351501,,,0,
1/3/2017,3/1/2020,3,1.82130002975464,,,0,
1/3/2017,4/1/2020,3,1.81529998779297,,,0,
1/3/2017,5/1/2020,3,1.8183000087738,,,0,
1/3/2017,6/1/2020,3,1.82379996776581,,,0,
1/3/2017,7/1/2020,3,1.83080005645752,,,0,
1/3/2017,8/1/2020,3,1.83879995346069,,,0,
1/3/2017,9/1/2020,3,1.84630000591278,,,0,
1/3/2017,10/1/2020,3,1.85280001163483,,,0,
1/3/2017,11/1/2020,3,1.85780000686646,,,0,
1/3/2017,12/1/2020,3,1.86179995536804,,,0,
1/3/2017,1/1/2021,3,1.86880004405975,,,0,
1/3/2017,2/1/2017,4,1.6217999458313,1.70949995517731,1.6168999671936,64025,
1/3/2017,3/1/2017,4,1.64049994945526,1.72420001029968,1.63590002059937,43440,
1/3/2017,4/1/2017,4,1.81920003890991,1.89779996871948,1.81500005722046,19579,
1/3/2017,5/1/2017,4,1.83070003986359,1.90659999847412,1.82690000534058,9982,
1/3/2017,6/1/2017,4,1.82710003852844,1.90120005607605,1.8231999874115,7262,
1/3/2017,7/1/2017,4,1.81389999389648,1.88610005378723,1.81229996681213,3443,
1/3/2017,8/1/2017,4,1.79460000991821,1.86530005931854,1.79299998283386,2362,
1/3/2017,9/1/2017,4,1.76870000362396,1.83689999580383,1.76660001277924,1722,
1/3/2017,10/1/2017,4,1.63750004768372,1.70130002498627,1.63740003108978,781,
1/3/2017,11/1/2017,4,1.60399997234344,1.66890001296997,1.63520002365112,898,
1/3/2017,12/1/2017,4,1.58539998531342,1.65079998970032,1.58109998703003,4196,
1/3/2017,1/1/2018,4,1.582200050354,1.64509999752045,1.62349998950958,323,
1/3/2017,2/1/2018,4,1.59189999103546,1.64900004863739,1.59399998188019,244,
1/3/2017,3/1/2018,4,1.61259996891022,1.65939998626709,1.62699997425079,173,
1/3/2017,4/1/2018,4,1.80719995498657,1.84500002861023,1.82780003547668,43,
1/3/2017,5/1/2018,4,1.81749999523163,1.85399997234344,1.83800005912781,41,
1/3/2017,6/1/2018,4,1.8154000043869,1.86280000209808,1.81939995288849,85,
1/3/2017,7/1/2018,4,1.79970002174377,,1.82159996032715,0,
1/3/2017,8/1/2018,4,1.77950000762939,,1.80799996852875,0,
1/3/2017,9/1/2018,4,1.75179994106293,,1.77799999713898,0,
1/3/2017,10/1/2018,4,1.61099994182587,,1.63540005683899,0,
1/3/2017,11/1/2018,4,1.57939994335175,,1.60199999809265,0,
1/3/2017,12/1/2018,4,1.55820000171661,1.60130000114441,1.56270003318787,300,
1/3/2017,1/1/2019,4,1.56019997596741,,,0,
1/3/2017,2/1/2019,4,1.57369995117188,,,0,
1/3/2017,3/1/2019,4,1.59720003604889,,,0,
1/3/2017,4/1/2019,4,1.80219995975494,,,0,
1/3/2017,5/1/2019,4,1.80719995498657,,,0,
1/3/2017,6/1/2019,4,1.80320000648499,,,0,
1/3/2017,7/1/2019,4,1.7882000207901,,,0,
1/3/2017,8/1/2019,4,1.7661999464035,,,0,
1/3/2017,9/1/2019,4,1.7441999912262,,,0,
1/3/2017,10/1/2019,4,1.62269997596741,,,0,
1/3/2017,11/1/2019,4,1.59539997577667,,,0,
1/3/2017,12/1/2019,4,1.57819998264313,,,0,
1/3/2017,1/1/2020,4,1.58319997787476,,,0,
1/3/2017,2/1/2020,4,1.59819996356964,,,0,
1/3/2017,3/1/2020,4,1.62320005893707,,,0,
1/3/2017,4/1/2020,4,1.8309999704361,,,0,
1/3/2017,5/1/2020,4,1.83749997615814,,,0,
1/3/2017,6/1/2020,4,1.83500003814697,,,0,
1/3/2017,7/1/2020,4,1.82149994373322,,,0,
1/3/2017,8/1/2020,4,1.80099999904633,,,0,
1/3/2017,9/1/2020,4,1.78050005435944,,,0,
1/3/2017,10/1/2020,4,1.66149997711182,,,0,
1/3/2017,11/1/2020,4,1.6360000371933,,,0,
1/3/2017,12/1/2020,4,1.62049996852875,,,0,
1/3/2017,1/1/2021,4,1.62549996376038,,,0,
1/4/2017,2/1/2017,1,53.2599983215332,53.4300003051758,52.1500015258789,510362,
1/4/2017,3/1/2017,1,54.2200012207031,54.3800010681152,53.1300010681152,156485,
1/4/2017,4/1/2017,1,55.0499992370605,55.2000007629395,53.9599990844727,57151,
1/4/2017,5/1/2017,1,55.75,55.9000015258789,54.6599998474121,29199,
1/4/2017,6/1/2017,1,56.2900009155274,56.439998626709,55.1699981689453,57638,
1/4/2017,7/1/2017,1,56.6300010681152,56.7200012207031,55.5099983215332,17188,
1/4/2017,8/1/2017,1,56.8199996948242,56.8600006103516,55.7099990844727,7062,
1/4/2017,9/1/2017,1,56.939998626709,56.9599990844727,55.8899993896484,12327,
1/4/2017,10/1/2017,1,57,57,55.9599990844727,2489,
1/4/2017,11/1/2017,1,57.0299987792969,57.0400009155273,56.0099983215332,3770,
1/4/2017,12/1/2017,1,57.060001373291,57.1399993896484,55.9500007629395,37891,
1/4/2017,1/1/2018,1,57.0099983215332,56.9000015258789,56,2761,
1/4/2017,2/1/2018,1,56.9599990844727,56.8199996948242,56.8199996948242,552,
1/4/2017,3/1/2018,1,56.9000015258789,56.7000007629395,56.2200012207031,1359,
1/4/2017,4/1/2018,1,56.8400001525879,56.0900001525879,,323,
1/4/2017,5/1/2018,1,56.7799987792969,56.0400009155273,,578,
1/4/2017,6/1/2018,1,56.7400016784668,56.7700004577637,55.7299995422363,5965,
1/4/2017,7/1/2018,1,56.6699981689453,56.310001373291,,330,
1/4/2017,8/1/2018,1,56.6199989318848,56.0699996948242,,207,
1/4/2017,9/1/2018,1,56.5999984741211,55.9900016784668,,580,
1/4/2017,10/1/2018,1,56.5900001525879,56.0299987792969,,124,
1/4/2017,11/1/2018,1,56.5900001525879,56.0200004577637,,224,
1/4/2017,12/1/2018,1,56.5999984741211,56.6500015258789,55.5499992370605,14288,
1/4/2017,1/1/2019,1,56.5400009155273,,,72,
1/4/2017,2/1/2019,1,56.4799995422363,,,0,
1/4/2017,3/1/2019,1,56.439998626709,,,0,
1/4/2017,4/1/2019,1,56.4099998474121,,,0,
1/4/2017,5/1/2019,1,56.3800010681152,,,0,
1/4/2017,6/1/2019,1,56.3600006103516,55.6599998474121,,664,
1/4/2017,7/1/2019,1,56.310001373291,,,0,
1/4/2017,8/1/2019,1,56.2900009155274,,,0,
1/4/2017,9/1/2019,1,56.2900009155274,,,0,
1/4/2017,10/1/2019,1,56.2999992370605,,,0,
1/4/2017,11/1/2019,1,56.3199996948242,,,0,
1/4/2017,12/1/2019,1,56.3699989318848,56.4099998474121,55.3899993896484,2338,
1/4/2017,1/1/2020,1,56.3400001525879,,,0,
1/4/2017,2/1/2020,1,56.3199996948242,,,0,
1/4/2017,3/1/2020,1,56.310001373291,,,0,
1/4/2017,4/1/2020,1,56.310001373291,,,0,
1/4/2017,5/1/2020,1,56.3300018310547,,,0,
1/4/2017,6/1/2020,1,56.3699989318848,,,3,
1/4/2017,7/1/2020,1,56.3199996948242,,,0,
1/4/2017,8/1/2020,1,56.2999992370605,,,0,
1/4/2017,9/1/2020,1,56.2999992370605,,,0,
1/4/2017,10/1/2020,1,56.310001373291,,,0,
1/4/2017,11/1/2020,1,56.3499984741211,,,0,
1/4/2017,12/1/2020,1,56.4099998474121,56.439998626709,56,349,
1/4/2017,1/1/2021,1,56.3899993896484,,,0,
1/4/2017,2/1/2021,1,56.3899993896484,,,0,
1/4/2017,3/1/2021,1,56.4000015258789,,,0,
1/4/2017,4/1/2021,1,56.4300003051758,,,0,
1/4/2017,5/1/2021,1,56.4700012207031,,,0,
1/4/2017,6/1/2021,1,56.5299987792969,,,0,
1/4/2017,7/1/2021,1,56.4799995422363,,,0,
1/4/2017,8/1/2021,1,56.4599990844727,,,0,
1/4/2017,9/1/2021,1,56.4700012207031,,,0,
1/4/2017,10/1/2021,1,56.5,,,0,
1/4/2017,11/1/2021,1,56.5499992370606,,,0,
1/4/2017,12/1/2021,1,56.6300010681152,55.9099998474121,,126,
1/4/2017,1/1/2022,1,56.6300010681152,,,0,
1/4/2017,2/1/2022,1,56.6399993896484,,,0,
1/4/2017,3/1/2022,1,56.6599998474121,,,0,
1/4/2017,4/1/2022,1,56.689998626709,,,0,
1/4/2017,5/1/2022,1,56.7400016784668,,,0,
1/4/2017,6/1/2022,1,56.8199996948242,,,0,
1/4/2017,7/1/2022,1,56.7900009155273,,,0,
1/4/2017,8/1/2022,1,56.7900009155273,,,0,
1/4/2017,9/1/2022,1,56.810001373291,,,0,
1/4/2017,10/1/2022,1,56.8600006103516,,,0,
1/4/2017,11/1/2022,1,56.939998626709,,,0,
1/4/2017,12/1/2022,1,57.0400009155273,55.9500007629395,,8,
1/4/2017,6/1/2023,1,57.3499984741211,,,0,
1/4/2017,12/1/2023,1,57.6399993896484,58,57.7000007629395,8,
1/4/2017,6/1/2024,1,57.8600006103516,,,0,
1/4/2017,12/1/2024,1,58.0699996948242,,,0,
1/4/2017,6/1/2025,1,58.2200012207031,,,0,
1/4/2017,12/1/2025,1,58.3699989318848,,,0,
1/4/2017,2/1/2017,3,1.692999958992,1.69860005378723,1.66499996185303,48049,
1/4/2017,3/1/2017,3,1.70669996738434,1.71140003204346,1.67949998378754,31932,
1/4/2017,4/1/2017,3,1.71309995651245,1.71640002727509,1.68620002269745,18965,
1/4/2017,5/1/2017,3,1.72099995613098,1.72300004959106,1.69509994983673,8821,
1/4/2017,6/1/2017,3,1.72880005836487,1.73099994659424,1.70220005512238,9427,
1/4/2017,7/1/2017,3,1.73889994621277,1.73989999294281,1.71300005912781,2213,
1/4/2017,8/1/2017,3,1.74880003929138,1.74829995632172,1.72309994697571,1322,
1/4/2017,9/1/2017,3,1.75899994373322,1.75899994373322,1.73249995708466,1459,
1/4/2017,10/1/2017,3,1.76839995384216,1.76769995689392,1.74349999427795,516,
1/4/2017,11/1/2017,3,1.77649998664856,1.77600002288818,1.75139999389648,495,
1/4/2017,12/1/2017,3,1.78349995613098,1.7849999666214,1.75740003585815,3479,
1/4/2017,1/1/2018,3,1.79170000553131,1.79100000858307,1.76670002937317,82,
1/4/2017,2/1/2018,3,1.79449999332428,1.77559995651245,,32,
1/4/2017,3/1/2018,3,1.78980004787445,1.77069997787476,,35,
1/4/2017,4/1/2018,3,1.77629995346069,1.75689995288849,,20,
1/4/2017,5/1/2018,3,1.76820003986359,1.74779999256134,,0,
1/4/2017,6/1/2018,3,1.76470005512238,1.75689995288849,,242,
1/4/2017,7/1/2018,3,1.76569998264313,1.74049997329712,,0,
1/4/2017,8/1/2018,3,1.76870000362396,1.74349999427795,,0,
1/4/2017,9/1/2018,3,1.77470004558563,,,20,
1/4/2017,10/1/2018,3,1.77970004081726,1.75419998168945,,0,
1/4/2017,11/1/2018,3,1.78369998931885,1.76310002803803,,0,
1/4/2017,12/1/2018,3,1.78670001029968,1.77620005607605,,382,
1/4/2017,1/1/2019,3,1.79120004177094,,,0,
1/4/2017,2/1/2019,3,1.79519999027252,,,0,
1/4/2017,3/1/2019,3,1.79519999027252,,,0,
1/4/2017,4/1/2019,3,1.78970003128052,,,0,
1/4/2017,5/1/2019,3,1.79270005226135,,,0,
1/4/2017,6/1/2019,3,1.79869997501373,,,10,
1/4/2017,7/1/2019,3,1.80620002746582,,,0,
1/4/2017,8/1/2019,3,1.81470000743866,,,0,
1/4/2017,9/1/2019,3,1.82369995117188,,,0,
1/4/2017,10/1/2019,3,1.83169996738434,,,0,
1/4/2017,11/1/2019,3,1.83819997310638,,,0,
1/4/2017,12/1/2019,3,1.84319996833801,,,0,
1/4/2017,1/1/2020,3,1.84769999980927,,,0,
1/4/2017,2/1/2020,3,1.8507000207901,,,0,
1/4/2017,3/1/2020,3,1.85020005702972,,,0,
1/4/2017,4/1/2020,3,1.84420001506805,,,0,
1/4/2017,5/1/2020,3,1.84720003604889,,,0,
1/4/2017,6/1/2020,3,1.85269999504089,,,0,
1/4/2017,7/1/2020,3,1.85969996452332,,,0,
1/4/2017,8/1/2020,3,1.86769998073578,,,0,
1/4/2017,9/1/2020,3,1.87520003318787,,,0,
1/4/2017,10/1/2020,3,1.88170003890991,,,0,
1/4/2017,11/1/2020,3,1.88670003414154,,,0,
1/4/2017,12/1/2020,3,1.89069998264313,,,0,
1/4/2017,1/1/2021,3,1.89769995212555,,,0,
1/4/2017,2/1/2017,4,1.64590001106262,1.64800000190735,1.61849999427795,41501,
1/4/2017,3/1/2017,4,1.66310000419617,1.66530001163483,1.63670003414154,31652,
1/4/2017,4/1/2017,4,1.84039998054504,1.8425999879837,1.81369996070862,17558,
1/4/2017,5/1/2017,4,1.85109996795654,1.85290002822876,1.82490003108978,8358,
1/4/2017,6/1/2017,4,1.84679996967316,1.84860002994537,1.82039999961853,6612,
1/4/2017,7/1/2017,4,1.83379995822907,1.833899974823,1.81009995937347,3729,
1/4/2017,8/1/2017,4,1.81470000743866,1.81319999694824,1.791100025177,1817,
1/4/2017,9/1/2017,4,1.78890001773834,1.78900003433228,1.76559996604919,2207,
1/4/2017,10/1/2017,4,1.6583000421524,1.65750002861023,1.63660001754761,800,
1/4/2017,11/1/2017,4,1.62580001354218,1.60810005664825,1.60810005664825,346,
1/4/2017,12/1/2017,4,1.60759997367859,1.60889995098114,1.58270001411438,1615,
1/4/2017,1/1/2018,4,1.60459995269775,,,93,
1/4/2017,2/1/2018,4,1.61469995975494,1.60440003871918,,22,
1/4/2017,3/1/2018,4,1.63610005378723,1.61960005760193,,5,
1/4/2017,4/1/2018,4,1.83000004291534,,,2,
1/4/2017,5/1/2018,4,1.84029996395111,,,0,
1/4/2017,6/1/2018,4,1.83819997310638,1.82850003242493,,13,
1/4/2017,7/1/2018,4,1.82270002365112,,,0,
1/4/2017,8/1/2018,4,1.80270004272461,,,0,
1/4/2017,9/1/2018,4,1.77520000934601,,,0,
1/4/2017,10/1/2018,4,1.63510000705719,,,0,
1/4/2017,11/1/2018,4,1.603600025177,,,0,
1/4/2017,12/1/2018,4,1.58259999752045,1.56719994544983,,147,
1/4/2017,1/1/2019,4,1.58459997177124,,,0,
1/4/2017,2/1/2019,4,1.59809994697571,,,0,
1/4/2017,3/1/2019,4,1.62160003185272,,,0,
1/4/2017,4/1/2019,4,1.82659995555878,,,0,
1/4/2017,5/1/2019,4,1.83159995079041,,,0,
1/4/2017,6/1/2019,4,1.82760000228882,,,0,
1/4/2017,7/1/2019,4,1.81260001659393,,,0,
1/4/2017,8/1/2019,4,1.79059994220734,,,0,
1/4/2017,9/1/2019,4,1.76859998703003,,,0,
1/4/2017,10/1/2019,4,1.64709997177124,,,0,
1/4/2017,11/1/2019,4,1.61979997158051,,,0,
1/4/2017,12/1/2019,4,1.60259997844696,,,0,
1/4/2017,1/1/2020,4,1.60759997367859,,,0,
1/4/2017,2/1/2020,4,1.62259995937347,,,0,
1/4/2017,3/1/2020,4,1.64760005474091,,,0,
1/4/2017,4/1/2020,4,1.85539996623993,,,0,
1/4/2017,5/1/2020,4,1.86189997196198,,,0,
1/4/2017,6/1/2020,4,1.85940003395081,,,0,
1/4/2017,7/1/2020,4,1.84590005874634,,,0,
1/4/2017,8/1/2020,4,1.82539999485016,,,0,
1/4/2017,9/1/2020,4,1.80490005016327,,,0,
1/4/2017,10/1/2020,4,1.68589997291565,,,0,
1/4/2017,11/1/2020,4,1.66040003299713,,,0,
1/4/2017,12/1/2020,4,1.64489996433258,,,0,
1/4/2017,1/1/2021,4,1.64989995956421,,,0,
1/5/2017,2/1/2017,1,53.7599983215332,54.1199989318848,52.7900009155273,515613,
1/5/2017,3/1/2017,1,54.6800003051758,55.060001373291,53.7299995422363,147840,
1/5/2017,4/1/2017,1,55.4900016784668,55.8600006103516,54.560001373291,44246,
1/5/2017,5/1/2017,1,56.1699981689453,56.5299987792969,55.2400016784668,23743,
1/5/2017,6/1/2017,1,56.6800003051758,57.0299987792969,55.7400016784668,47560,
1/5/2017,7/1/2017,1,57.0099983215332,57.3199996948242,56.1599998474121,10151,
1/5/2017,8/1/2017,1,57.189998626709,57.4799995422363,56.2799987792969,4838,
1/5/2017,9/1/2017,1,57.2999992370606,57.5499992370605,56.4599990844727,8187,
1/5/2017,10/1/2017,1,57.3499984741211,57.6300010681152,56.5900001525879,3632,
1/5/2017,11/1/2017,1,57.3899993896484,57.6199989318848,56.6500015258789,3802,
1/5/2017,12/1/2017,1,57.4300003051758,57.6699981689453,56.5800018310547,41674,
1/5/2017,1/1/2018,1,57.3899993896484,57.4300003051758,56.7000007629395,2182,
1/5/2017,2/1/2018,1,57.3600006103516,57.189998626709,,836,
1/5/2017,3/1/2018,1,57.3199996948242,57.1599998474121,,1879,
1/5/2017,4/1/2018,1,57.2700004577637,,56.8300018310547,660,
1/5/2017,5/1/2018,1,57.2200012207031,,56.7599983215332,516,
1/5/2017,6/1/2018,1,57.189998626709,57.2700004577637,56.3899993896484,5556,
1/5/2017,7/1/2018,1,57.1300010681152,,56.6399993896484,42,
1/5/2017,8/1/2018,1,57.0800018310547,,56.6100006103516,63,
1/5/2017,9/1/2018,1,57.060001373291,,,26,
1/5/2017,10/1/2018,1,57.0499992370606,,56.5699996948242,32,
1/5/2017,11/1/2018,1,57.0499992370606,,56.5800018310547,286,
1/5/2017,12/1/2018,1,57.060001373291,57.1100006103516,56.2400016784668,12872,
1/5/2017,1/1/2019,1,57,,,23,
1/5/2017,2/1/2019,1,56.9500007629395,,,1,
1/5/2017,3/1/2019,1,56.9099998474121,,,0,
1/5/2017,4/1/2019,1,56.8800010681152,,,0,
1/5/2017,5/1/2019,1,56.8499984741211,,,0,
1/5/2017,6/1/2019,1,56.8400001525879,56.6199989318848,56.3199996948242,216,
1/5/2017,7/1/2019,1,56.7999992370605,,,0,
1/5/2017,8/1/2019,1,56.7900009155273,,,0,
1/5/2017,9/1/2019,1,56.7900009155273,,,0,
1/5/2017,10/1/2019,1,56.7999992370605,,,0,
1/5/2017,11/1/2019,1,56.8300018310547,,,0,
1/5/2017,12/1/2019,1,56.8800010681152,56.939998626709,56.0800018310547,1270,
1/5/2017,1/1/2020,1,56.8499984741211,,,0,
1/5/2017,2/1/2020,1,56.8300018310547,,,0,
1/5/2017,3/1/2020,1,56.8199996948242,,,0,
1/5/2017,4/1/2020,1,56.8300018310547,,,0,
1/5/2017,5/1/2020,1,56.8499984741211,,,0,
1/5/2017,6/1/2020,1,56.8899993896484,,,0,
1/5/2017,7/1/2020,1,56.8400001525879,,,0,
1/5/2017,8/1/2020,1,56.8199996948242,,,0,
1/5/2017,9/1/2020,1,56.8199996948242,,,0,
1/5/2017,10/1/2020,1,56.8400001525879,,,0,
1/5/2017,11/1/2020,1,56.8800010681152,,,0,
1/5/2017,12/1/2020,1,56.939998626709,56.9199981689453,56.2200012207031,183,
1/5/2017,1/1/2021,1,56.9199981689453,,,0,
1/5/2017,2/1/2021,1,56.9199981689453,,,0,
1/5/2017,3/1/2021,1,56.939998626709,,,0,
1/5/2017,4/1/2021,1,56.9700012207031,,,0,
1/5/2017,5/1/2021,1,57.0099983215332,,,0,
1/5/2017,6/1/2021,1,57.0800018310547,,,0,
1/5/2017,7/1/2021,1,57.0299987792969,,,0,
1/5/2017,8/1/2021,1,57.0200004577637,,,0,
1/5/2017,9/1/2021,1,57.0299987792969,,,0,
1/5/2017,10/1/2021,1,57.060001373291,,,0,
1/5/2017,11/1/2021,1,57.1199989318848,,,0,
1/5/2017,12/1/2021,1,57.2000007629395,56.7299995422363,56.4799995422363,28,
1/5/2017,1/1/2022,1,57.2000007629395,,,0,
1/5/2017,2/1/2022,1,57.2099990844727,,,0,
1/5/2017,3/1/2022,1,57.2299995422363,,,0,
1/5/2017,4/1/2022,1,57.2599983215332,,,0,
1/5/2017,5/1/2022,1,57.310001373291,,,0,
1/5/2017,6/1/2022,1,57.3899993896484,,,0,
1/5/2017,7/1/2022,1,57.3600006103516,,,0,
1/5/2017,8/1/2022,1,57.3600006103516,,,0,
1/5/2017,9/1/2022,1,57.3800010681152,,,0,
1/5/2017,10/1/2022,1,57.4300003051758,,,0,
1/5/2017,11/1/2022,1,57.5099983215332,,,0,
1/5/2017,12/1/2022,1,57.6100006103516,57.25,,5,
1/5/2017,6/1/2023,1,57.9199981689453,,,0,
1/5/2017,12/1/2023,1,58.2099990844727,57.9000015258789,57.9000015258789,6,
1/5/2017,6/1/2024,1,58.4300003051758,,,0,
1/5/2017,12/1/2024,1,58.6399993896484,58.1300010681152,58.1300010681152,2,
1/5/2017,6/1/2025,1,58.7900009155274,,,0,
1/5/2017,12/1/2025,1,58.939998626709,,,0,
1/5/2017,2/1/2017,3,1.69420003890991,1.70550000667572,1.67019999027252,51608,
1/5/2017,3/1/2017,3,1.70729994773865,1.71940004825592,1.68439996242523,36833,
1/5/2017,4/1/2017,3,1.71379995346069,1.7257000207901,1.69130003452301,20480,
1/5/2017,5/1/2017,3,1.72179996967316,1.73300004005432,1.69930005073547,9886,
1/5/2017,6/1/2017,3,1.73010003566742,1.74090003967285,1.70710003376007,10148,
1/5/2017,7/1/2017,3,1.74039995670319,1.74979996681213,1.71829998493195,1736,
1/5/2017,8/1/2017,3,1.75049996376038,1.76040005683899,1.72660005092621,1243,
1/5/2017,9/1/2017,3,1.76119995117188,1.769700050354,1.73759996891022,813,
1/5/2017,10/1/2017,3,1.77079999446869,1.77760004997253,1.75100004673004,758,
1/5/2017,11/1/2017,3,1.77909994125366,1.78519999980927,1.75999999046326,476,
1/5/2017,12/1/2017,3,1.78620004653931,1.79439997673035,1.76269996166229,2653,
1/5/2017,1/1/2018,3,1.79439997673035,1.79799997806549,1.79349994659424,118,
1/5/2017,2/1/2018,3,1.79719996452332,1.79610002040863,1.79410004615784,31,
1/5/2017,3/1/2018,3,1.79270005226135,,,7,
1/5/2017,4/1/2018,3,1.77939999103546,1.78260004520416,1.7771999835968,2,
1/5/2017,5/1/2018,3,1.7717000246048,,,1,
1/5/2017,6/1/2018,3,1.76870000362396,1.77499997615814,1.75569999217987,67,
1/5/2017,7/1/2018,3,1.77020001411438,,,0,
1/5/2017,8/1/2018,3,1.77320003509521,,,0,
1/5/2017,9/1/2018,3,1.77970004081726,,,0,
1/5/2017,10/1/2018,3,1.78519999980927,,,0,
1/5/2017,11/1/2018,3,1.78919994831085,1.77569997310638,1.77569997310638,2,
1/5/2017,12/1/2018,3,1.79200005531311,1.78690004348755,1.7800999879837,215,
1/5/2017,1/1/2019,3,1.7960000038147,1.7849999666214,1.78250002861023,3,
1/5/2017,2/1/2019,3,1.79949998855591,,,0,
1/5/2017,3/1/2019,3,1.79900002479553,,,0,
1/5/2017,4/1/2019,3,1.7940000295639,,,0,
1/5/2017,5/1/2019,3,1.79750001430511,,,0,
1/5/2017,6/1/2019,3,1.80350005626678,,,0,
1/5/2017,7/1/2019,3,1.81099998950958,,,0,
1/5/2017,8/1/2019,3,1.81949996948242,,,0,
1/5/2017,9/1/2019,3,1.82850003242493,,,0,
1/5/2017,10/1/2019,3,1.83650004863739,,,0,
1/5/2017,11/1/2019,3,1.84300005435944,,,0,
1/5/2017,12/1/2019,3,1.84800004959106,,,0,
1/5/2017,1/1/2020,3,1.85249996185303,,,0,
1/5/2017,2/1/2020,3,1.85549998283386,,,0,
1/5/2017,3/1/2020,3,1.85500001907349,,,0,
1/5/2017,4/1/2020,3,1.84899997711182,,,0,
1/5/2017,5/1/2020,3,1.85199999809265,,,0,
1/5/2017,6/1/2020,3,1.85749995708466,,,0,
1/5/2017,7/1/2020,3,1.86450004577637,,,0,
1/5/2017,8/1/2020,3,1.87249994277954,,,0,
1/5/2017,9/1/2020,3,1.87999999523163,,,0,
1/5/2017,10/1/2020,3,1.88650000095367,,,0,
1/5/2017,11/1/2020,3,1.8914999961853,,,0,
1/5/2017,12/1/2020,3,1.89549994468689,,,0,
1/5/2017,1/1/2021,3,1.9025000333786,,,0,
1/5/2017,2/1/2017,4,1.63769996166229,1.65610003471375,1.61199998855591,50635,
1/5/2017,3/1/2017,4,1.65810000896454,1.67519998550415,1.63250005245209,43280,
1/5/2017,4/1/2017,4,1.83749997615814,1.85370004177094,1.81379997730255,24736,
1/5/2017,5/1/2017,4,1.84809994697571,1.86370003223419,1.82480001449585,13651,
1/5/2017,6/1/2017,4,1.84350001811981,1.85870003700256,1.82019996643066,8270,
1/5/2017,7/1/2017,4,1.83039999008179,1.84500002861023,1.80920004844666,3363,
1/5/2017,8/1/2017,4,1.81089997291565,1.82379996776581,1.78910005092621,2325,
1/5/2017,9/1/2017,4,1.78460001945496,1.79729998111725,1.76440000534058,1734,
1/5/2017,10/1/2017,4,1.65390002727509,1.66400003433228,1.63730001449585,726,
1/5/2017,11/1/2017,4,1.6217999458313,1.62810003757477,1.62810003757477,426,
1/5/2017,12/1/2017,4,1.60370004177094,1.6168999671936,1.58259999752045,2006,
1/5/2017,1/1/2018,4,1.60029995441437,,,188,
1/5/2017,2/1/2018,4,1.61010003089905,,1.59790003299713,185,
1/5/2017,3/1/2018,4,1.6308000087738,,1.62740004062653,241,
1/5/2017,4/1/2018,4,1.82309997081757,,1.82650005817413,129,
1/5/2017,5/1/2018,4,1.83340001106262,,1.83790004253387,86,
1/5/2017,6/1/2018,4,1.83109998703003,1.83109998703003,1.81959998607636,144,
1/5/2017,7/1/2018,4,1.81560003757477,,1.82219994068146,0,
1/5/2017,8/1/2018,4,1.79560005664825,,,2,
1/5/2017,9/1/2018,4,1.76810002326965,,,2,
1/5/2017,10/1/2018,4,1.62810003757477,,,0,
1/5/2017,11/1/2018,4,1.59679996967316,,,0,
1/5/2017,12/1/2018,4,1.57599997520447,1.57149994373322,1.56389999389648,77,
1/5/2017,1/1/2019,4,1.57799994945526,,,0,
1/5/2017,2/1/2019,4,1.59150004386902,,,0,
1/5/2017,3/1/2019,4,1.61500000953674,,,0,
1/5/2017,4/1/2019,4,1.82000005245209,,,0,
1/5/2017,5/1/2019,4,1.82500004768372,,,0,
1/5/2017,6/1/2019,4,1.82099997997284,,,0,
1/5/2017,7/1/2019,4,1.80599999427795,,,0,
1/5/2017,8/1/2019,4,1.78400003910065,,,0,
1/5/2017,9/1/2019,4,1.76199996471405,,,0,
1/5/2017,10/1/2019,4,1.64049994945526,,,0,
1/5/2017,11/1/2019,4,1.61319994926453,,,0,
1/5/2017,12/1/2019,4,1.59599995613098,,,0,
1/5/2017,1/1/2020,4,1.60099995136261,,,0,
1/5/2017,2/1/2020,4,1.61600005626678,,,0,
1/5/2017,3/1/2020,4,1.64100003242493,,,0,
1/5/2017,4/1/2020,4,1.84879994392395,,,0,
1/5/2017,5/1/2020,4,1.855299949646,,,0,
1/5/2017,6/1/2020,4,1.85280001163483,,,0,
1/5/2017,7/1/2020,4,1.83930003643036,,,0,
1/5/2017,8/1/2020,4,1.81879997253418,,,0,
1/5/2017,9/1/2020,4,1.79830002784729,,,0,
1/5/2017,10/1/2020,4,1.67929995059967,,,0,
1/5/2017,11/1/2020,4,1.65380001068115,,,0,
1/5/2017,12/1/2020,4,1.6382999420166,,,0,
1/5/2017,1/1/2021,4,1.64330005645752,,,0,
1/6/2017,2/1/2017,1,53.9900016784668,54.3199996948242,53.3199996948242,512694,
1/6/2017,3/1/2017,1,54.8699989318848,55.2000007629395,54.2000007629395,177365,
1/6/2017,4/1/2017,1,55.6800003051758,55.9700012207031,54.9900016784668,59109,
1/6/2017,5/1/2017,1,56.3699989318848,56.6300010681152,55.6699981689453,28968,
1/6/2017,6/1/2017,1,56.8800010681152,57.1300010681152,56.1399993896484,40345,
1/6/2017,7/1/2017,1,57.2099990844727,57.4199981689453,56.5099983215332,8775,
1/6/2017,8/1/2017,1,57.4000015258789,57.5200004577637,56.7200012207031,4657,
1/6/2017,9/1/2017,1,57.5099983215332,57.7200012207031,56.7799987792969,9644,
1/6/2017,10/1/2017,1,57.5699996948242,57.6199989318848,57.0200004577637,6050,
1/6/2017,11/1/2017,1,57.6199989318848,57.7000007629395,56.9700012207031,5796,
1/6/2017,12/1/2017,1,57.6599998474121,57.8300018310547,56.9500007629395,34038,
1/6/2017,1/1/2018,1,57.6300010681152,57.6199989318848,57.0999984741211,1809,
1/6/2017,2/1/2018,1,57.5999984741211,57.4900016784668,57.4900016784668,960,
1/6/2017,3/1/2018,1,57.5699996948242,57.5,57.25,1314,
1/6/2017,4/1/2018,1,57.5299987792969,57.3199996948242,,320,
1/6/2017,5/1/2018,1,57.4900016784668,,,304,
1/6/2017,6/1/2018,1,57.4599990844727,57.5400009155274,56.810001373291,8099,
1/6/2017,7/1/2018,1,57.3899993896484,57.1599998474121,,64,
1/6/2017,8/1/2018,1,57.3400001525879,,57.0200004577637,59,
1/6/2017,9/1/2018,1,57.310001373291,,,56,
1/6/2017,10/1/2018,1,57.2900009155273,57.3499984741211,57.0200004577637,92,
1/6/2017,11/1/2018,1,57.2799987792969,,57.0299987792969,18,
1/6/2017,12/1/2018,1,57.2799987792969,57.3899993896484,56.6399993896484,10939,
1/6/2017,1/1/2019,1,57.2099990844727,,,0,
1/6/2017,2/1/2019,1,57.1500015258789,,,0,
1/6/2017,3/1/2019,1,57.0999984741211,,,3,
1/6/2017,4/1/2019,1,57.060001373291,,,0,
1/6/2017,5/1/2019,1,57.0299987792969,,,0,
1/6/2017,6/1/2019,1,57.0200004577637,57.1199989318848,56.4799995422363,1037,
1/6/2017,7/1/2019,1,56.9799995422363,,,0,
1/6/2017,8/1/2019,1,56.9700012207031,,,0,
1/6/2017,9/1/2019,1,56.9799995422363,,,0,
1/6/2017,10/1/2019,1,56.9900016784668,,,0,
1/6/2017,11/1/2019,1,57.0200004577637,,,0,
1/6/2017,12/1/2019,1,57.0800018310547,57.1599998474121,56.5200004577637,1993,
1/6/2017,1/1/2020,1,57.0400009155273,,,0,
1/6/2017,2/1/2020,1,57.0200004577637,,,0,
1/6/2017,3/1/2020,1,57.0099983215332,,,0,
1/6/2017,4/1/2020,1,57.0099983215332,,,0,
1/6/2017,5/1/2020,1,57.0299987792969,,,0,
1/6/2017,6/1/2020,1,57.0699996948242,,,0,
1/6/2017,7/1/2020,1,57.0200004577637,,,0,
1/6/2017,8/1/2020,1,56.9900016784668,,,0,
1/6/2017,9/1/2020,1,56.9900016784668,,,0,
1/6/2017,10/1/2020,1,57,,,0,
1/6/2017,11/1/2020,1,57.0299987792969,,,0,
1/6/2017,12/1/2020,1,57.0900001525879,57.0499992370606,56.5699996948242,136,
1/6/2017,1/1/2021,1,57.0699996948242,,,0,
1/6/2017,2/1/2021,1,57.0699996948242,,,0,
1/6/2017,3/1/2021,1,57.0800018310547,,,0,
1/6/2017,4/1/2021,1,57.1100006103516,,,0,
1/6/2017,5/1/2021,1,57.1500015258789,,,0,
1/6/2017,6/1/2021,1,57.2200012207031,,,0,
1/6/2017,7/1/2021,1,57.1699981689453,,,0,
1/6/2017,8/1/2021,1,57.1599998474121,,,0,
1/6/2017,9/1/2021,1,57.1699981689453,,,0,
1/6/2017,10/1/2021,1,57.2000007629395,,,0,
1/6/2017,11/1/2021,1,57.2599983215332,,,0,
1/6/2017,12/1/2021,1,57.3400001525879,,57.0299987792969,4,
1/6/2017,1/1/2022,1,57.3400001525879,,,0,
1/6/2017,2/1/2022,1,57.3499984741211,,,0,
1/6/2017,3/1/2022,1,57.3699989318848,,,0,
1/6/2017,4/1/2022,1,57.4000015258789,,,0,
1/6/2017,5/1/2022,1,57.4500007629395,,,0,
1/6/2017,6/1/2022,1,57.5299987792969,,,0,
1/6/2017,7/1/2022,1,57.5,,,0,
1/6/2017,8/1/2022,1,57.5,,,0,
1/6/2017,9/1/2022,1,57.5200004577637,,,0,
1/6/2017,10/1/2022,1,57.5699996948242,,,0,
1/6/2017,11/1/2022,1,57.6500015258789,,,0,
1/6/2017,12/1/2022,1,57.75,,,0,
1/6/2017,6/1/2023,1,58.060001373291,,,0,
1/6/2017,12/1/2023,1,58.3499984741211,58.189998626709,58.189998626709,2,
1/6/2017,6/1/2024,1,58.5699996948242,,,0,
1/6/2017,12/1/2024,1,58.7799987792969,,,0,
1/6/2017,6/1/2025,1,58.9300003051758,,,0,
1/6/2017,12/1/2025,1,59.0800018310547,,,0,
1/6/2017,2/1/2017,3,1.70319998264313,1.71459996700287,1.67770004272461,51497,
1/6/2017,3/1/2017,3,1.71659994125366,1.72679996490479,1.69089996814728,28580,
1/6/2017,4/1/2017,3,1.72309994697571,1.73249995708466,1.69799995422363,13618,
1/6/2017,5/1/2017,3,1.73080003261566,1.73889994621277,1.70609998703003,5747,
1/6/2017,6/1/2017,3,1.73849999904633,1.74720001220703,1.71570003032684,7068,
1/6/2017,7/1/2017,3,1.74829995632172,1.7548999786377,1.72669994831085,1177,
1/6/2017,8/1/2017,3,1.75800001621246,1.76450002193451,1.73740005493164,1441,
1/6/2017,9/1/2017,3,1.76800000667572,1.77439999580383,1.74730002880096,831,
1/6/2017,10/1/2017,3,1.77670001983643,1.78159999847412,1.75899994373322,723,
1/6/2017,11/1/2017,3,1.78429996967316,1.78690004348755,1.76689994335175,1248,
1/6/2017,12/1/2017,3,1.79139995574951,1.79999995231628,1.76979994773865,2604,
1/6/2017,1/1/2018,3,1.79939997196198,1.79680001735687,1.7940000295639,91,
1/6/2017,2/1/2018,3,1.80209994316101,,,14,
1/6/2017,3/1/2018,3,1.79760003089905,,,6,
1/6/2017,4/1/2018,3,1.78439998626709,1.7800999879837,1.77999997138977,4,
1/6/2017,5/1/2018,3,1.77690005302429,,,1,
1/6/2017,6/1/2018,3,1.77390003204346,1.77030003070831,1.76440000534058,49,
1/6/2017,7/1/2018,3,1.77489995956421,,,0,
1/6/2017,8/1/2018,3,1.77789998054504,,,0,
1/6/2017,9/1/2018,3,1.78390002250671,,,0,
1/6/2017,10/1/2018,3,1.78939998149872,,,5,
1/6/2017,11/1/2018,3,1.79340004920959,,,10,
1/6/2017,12/1/2018,3,1.79639995098114,,,20,
1/6/2017,1/1/2019,3,1.80089998245239,,,0,
1/6/2017,2/1/2019,3,1.80490005016327,,,0,
1/6/2017,3/1/2019,3,1.8043999671936,,,0,
1/6/2017,4/1/2019,3,1.7989000082016,,,0,
1/6/2017,5/1/2019,3,1.80190002918243,,,0,
1/6/2017,6/1/2019,3,1.80789995193481,,,0,
1/6/2017,7/1/2019,3,1.8154000043869,,,0,
1/6/2017,8/1/2019,3,1.82389998435974,,,0,
1/6/2017,9/1/2019,3,1.83290004730225,,,0,
1/6/2017,10/1/2019,3,1.84089994430542,,,0,
1/6/2017,11/1/2019,3,1.84739995002747,,,0,
1/6/2017,12/1/2019,3,1.85239994525909,,,0,
1/6/2017,1/1/2020,3,1.85689997673035,,,0,
1/6/2017,2/1/2020,3,1.85989999771118,,,0,
1/6/2017,3/1/2020,3,1.85940003395081,,,0,
1/6/2017,4/1/2020,3,1.85339999198914,,,0,
1/6/2017,5/1/2020,3,1.85640001296997,,,0,
1/6/2017,6/1/2020,3,1.86189997196198,,,0,
1/6/2017,7/1/2020,3,1.8688999414444,,,0,
1/6/2017,8/1/2020,3,1.87689995765686,,,0,
1/6/2017,9/1/2020,3,1.88440001010895,,,0,
1/6/2017,10/1/2020,3,1.89090001583099,,,0,
1/6/2017,11/1/2020,3,1.89590001106262,,,0,
1/6/2017,12/1/2020,3,1.89989995956421,,,0,
1/6/2017,1/1/2021,3,1.90690004825592,,,0,
1/6/2017,2/1/2017,4,1.63399994373322,1.6583000421524,1.62390005588532,63386,
1/6/2017,3/1/2017,4,1.65840005874634,1.67709994316101,1.64629995822907,47597,
1/6/2017,4/1/2017,4,1.84210002422333,1.85430002212524,1.82729995250702,21666,
1/6/2017,5/1/2017,4,1.85290002822876,1.86259996891022,1.83920001983643,12709,
1/6/2017,6/1/2017,4,1.84769999980927,1.8581999540329,1.83270001411438,9803,
1/6/2017,7/1/2017,4,1.83379995822907,1.84389996528626,1.82019996643066,4578,
1/6/2017,8/1/2017,4,1.8128000497818,1.82389998435974,1.80200004577637,3290,
1/6/2017,9/1/2017,4,1.78509998321533,1.79530000686646,1.77030003070831,4014,
1/6/2017,10/1/2017,4,1.65240001678467,1.65869998931885,1.64279997348785,1162,
1/6/2017,11/1/2017,4,1.61849999427795,1.62660002708435,1.61339998245239,880,
1/6/2017,12/1/2017,4,1.59850001335144,1.61080002784729,1.58550000190735,4822,
1/6/2017,1/1/2018,4,1.59420001506805,,,428,
1/6/2017,2/1/2018,4,1.603600025177,,1.60309994220734,64,
1/6/2017,3/1/2018,4,1.62390005588532,,1.62940001487732,492,
1/6/2017,4/1/2018,4,1.81490004062653,,,483,
1/6/2017,5/1/2018,4,1.82439994812012,,,0,
1/6/2017,6/1/2018,4,1.82079994678497,1.82290005683899,1.81990003585815,4,
1/6/2017,7/1/2018,4,1.80529999732971,,,0,
1/6/2017,8/1/2018,4,1.7853000164032,,1.79499995708466,0,
1/6/2017,9/1/2018,4,1.7577999830246,,,0,
1/6/2017,10/1/2018,4,1.61779999732971,,,0,
1/6/2017,11/1/2018,4,1.58650004863739,,,0,
1/6/2017,12/1/2018,4,1.5657000541687,,1.5702999830246,0,
1/6/2017,1/1/2019,4,1.56770002841949,,,0,
1/6/2017,2/1/2019,4,1.58120000362396,,,0,
1/6/2017,3/1/2019,4,1.60469996929169,,,0,
1/6/2017,4/1/2019,4,1.80970001220703,,,0,
1/6/2017,5/1/2019,4,1.81470000743866,,,0,
1/6/2017,6/1/2019,4,1.81070005893707,,,0,
1/6/2017,7/1/2019,4,1.7956999540329,,,0,
1/6/2017,8/1/2019,4,1.77369999885559,,,0,
1/6/2017,9/1/2019,4,1.75170004367828,,,0,
1/6/2017,10/1/2019,4,1.63020002841949,,,0,
1/6/2017,11/1/2019,4,1.60290002822876,,,0,
1/6/2017,12/1/2019,4,1.58570003509521,,,0,
1/6/2017,1/1/2020,4,1.59070003032684,,,0,
1/6/2017,2/1/2020,4,1.60570001602173,,,0,
1/6/2017,3/1/2020,4,1.63069999217987,,,0,
1/6/2017,4/1/2020,4,1.83850002288818,,,0,
1/6/2017,5/1/2020,4,1.84500002861023,,,0,
1/6/2017,6/1/2020,4,1.84249997138977,,,0,
1/6/2017,7/1/2020,4,1.8289999961853,,,0,
1/6/2017,8/1/2020,4,1.80850005149841,,,0,
1/6/2017,9/1/2020,4,1.78799998760223,,,0,
1/6/2017,10/1/2020,4,1.6690000295639,,,0,
1/6/2017,11/1/2020,4,1.6434999704361,,,0,
1/6/2017,12/1/2020,4,1.62800002098084,,,0,
1/6/2017,1/1/2021,4,1.63300001621246,,,0,
1/9/2017,2/1/2017,1,51.9599990844727,53.8300018310547,51.7599983215332,538078,
1/9/2017,3/1/2017,1,52.8699989318848,54.7299995422363,52.6699981689453,225900,
1/9/2017,4/1/2017,1,53.7200012207031,55.5400009155273,53.5099983215332,76646,
1/9/2017,5/1/2017,1,54.4700012207031,56.2099990844727,54.2799987792969,53104,
1/9/2017,6/1/2017,1,55.0499992370605,56.75,54.8699989318848,64850,
1/9/2017,7/1/2017,1,55.4300003051758,57.0499992370606,55.25,18910,
1/9/2017,8/1/2017,1,55.6699981689453,57.2099990844727,55.5,10757,
1/9/2017,9/1/2017,1,55.8300018310547,57.3699989318848,55.7099990844727,20097,
1/9/2017,10/1/2017,1,55.939998626709,56.7999992370605,55.8300018310547,8752,
1/9/2017,11/1/2017,1,56.0200004577637,57.3899993896484,55.9099998474121,3620,
1/9/2017,12/1/2017,1,56.0900001525879,57.5400009155274,55.9300003051758,49100,
1/9/2017,1/1/2018,1,56.0900001525879,57.3600006103516,56,3398,
1/9/2017,2/1/2018,1,56.0999984741211,56.0299987792969,56.0200004577637,2213,
1/9/2017,3/1/2018,1,56.1100006103516,56.3899993896484,55.7599983215332,3182,
1/9/2017,4/1/2018,1,56.1100006103516,,56.3199996948242,1172,
1/9/2017,5/1/2018,1,56.1100006103516,,56.3499984741211,790,
1/9/2017,6/1/2018,1,56.1100006103516,57.2999992370606,56.0099983215332,10606,
1/9/2017,7/1/2018,1,56.060001373291,,56.4599990844727,1428,
1/9/2017,8/1/2018,1,56.0400009155273,,56.3300018310547,964,
1/9/2017,9/1/2018,1,56.0400009155273,56.2299995422363,56.2000007629395,1149,
1/9/2017,10/1/2018,1,56.0499992370606,,56.3199996948242,38,
1/9/2017,11/1/2018,1,56.060001373291,,56.3499984741211,354,
1/9/2017,12/1/2018,1,56.0800018310547,57.2000007629395,55.9700012207031,21074,
1/9/2017,1/1/2019,1,56.0299987792969,,56.3199996948242,321,
1/9/2017,2/1/2019,1,55.9799995422363,,56.2799987792969,4,
1/9/2017,3/1/2019,1,55.939998626709,,,85,
1/9/2017,4/1/2019,1,55.9199981689453,,,0,
1/9/2017,5/1/2019,1,55.9000015258789,,,0,
1/9/2017,6/1/2019,1,55.9000015258789,56.7999992370605,56.2900009155274,604,
1/9/2017,7/1/2019,1,55.8699989318848,,,0,
1/9/2017,8/1/2019,1,55.8600006103516,,,0,
1/9/2017,9/1/2019,1,55.8699989318848,,,0,
1/9/2017,10/1/2019,1,55.8800010681152,,,0,
1/9/2017,11/1/2019,1,55.9099998474121,,,0,
1/9/2017,12/1/2019,1,55.9700012207031,56.5200004577637,55.8800010681152,2578,
1/9/2017,1/1/2020,1,55.9300003051758,,,0,
1/9/2017,2/1/2020,1,55.9099998474121,,,0,
1/9/2017,3/1/2020,1,55.9000015258789,,,0,
1/9/2017,4/1/2020,1,55.9000015258789,,,0,
1/9/2017,5/1/2020,1,55.9300003051758,,,0,
1/9/2017,6/1/2020,1,55.9700012207031,,,0,
1/9/2017,7/1/2020,1,55.9199981689453,,,0,
1/9/2017,8/1/2020,1,55.8899993896484,,,0,
1/9/2017,9/1/2020,1,55.8899993896484,,,0,
1/9/2017,10/1/2020,1,55.9099998474121,,,0,
1/9/2017,11/1/2020,1,55.939998626709,,,0,
1/9/2017,12/1/2020,1,56,56.5299987792969,56.2099990844727,279,
1/9/2017,1/1/2021,1,55.9799995422363,,,0,
1/9/2017,2/1/2021,1,55.9799995422363,,,0,
1/9/2017,3/1/2021,1,55.9900016784668,,,0,
1/9/2017,4/1/2021,1,56.0200004577637,,,0,
1/9/2017,5/1/2021,1,56.060001373291,,,0,
1/9/2017,6/1/2021,1,56.1300010681152,,,0,
1/9/2017,7/1/2021,1,56.0800018310547,,,0,
1/9/2017,8/1/2021,1,56.0699996948242,,,0,
1/9/2017,9/1/2021,1,56.0800018310547,,,0,
1/9/2017,10/1/2021,1,56.1100006103516,,,0,
1/9/2017,11/1/2021,1,56.1699981689453,,,0,
1/9/2017,12/1/2021,1,56.25,,57.1300010681152,1,
1/9/2017,1/1/2022,1,56.25,,,0,
1/9/2017,2/1/2022,1,56.2599983215332,,,0,
1/9/2017,3/1/2022,1,56.2799987792969,,,0,
1/9/2017,4/1/2022,1,56.310001373291,,,0,
1/9/2017,5/1/2022,1,56.3600006103516,,,0,
1/9/2017,6/1/2022,1,56.439998626709,,,0,
1/9/2017,7/1/2022,1,56.4099998474121,,,0,
1/9/2017,8/1/2022,1,56.4099998474121,,,0,
1/9/2017,9/1/2022,1,56.4300003051758,,,0,
1/9/2017,10/1/2022,1,56.4799995422363,,,0,
1/9/2017,11/1/2022,1,56.560001373291,,,0,
1/9/2017,12/1/2022,1,56.6599998474121,,57.5699996948242,0,
1/9/2017,6/1/2023,1,56.9700012207031,,,0,
1/9/2017,12/1/2023,1,57.2599983215332,,,0,
1/9/2017,6/1/2024,1,57.4799995422363,,,0,
1/9/2017,12/1/2024,1,57.689998626709,,,0,
1/9/2017,6/1/2025,1,57.8400001525879,,,0,
1/9/2017,12/1/2025,1,57.9900016784668,,,0,
1/9/2017,2/1/2017,3,1.63759994506836,1.70309996604919,1.63380002975464,62626,
1/9/2017,3/1/2017,3,1.65110003948212,1.71459996700287,1.64730000495911,36295,
1/9/2017,4/1/2017,3,1.65820002555847,1.71949994564056,1.65450000762939,18402,
1/9/2017,5/1/2017,3,1.66659998893738,1.7257000207901,1.66340005397797,11404,
1/9/2017,6/1/2017,3,1.67509996891022,1.73440003395081,1.67120003700256,10708,
1/9/2017,7/1/2017,3,1.68589997291565,1.72780001163483,1.6842999458313,2258,
1/9/2017,8/1/2017,3,1.69649994373322,1.72870004177094,1.69490003585815,1080,
1/9/2017,9/1/2017,3,1.70770001411438,1.74660003185272,1.7059999704361,652,
1/9/2017,10/1/2017,3,1.7175999879837,1.73570001125336,1.71630001068115,212,
1/9/2017,11/1/2017,3,1.72640001773834,1.75329995155334,1.72479999065399,432,
1/9/2017,12/1/2017,3,1.73450005054474,1.76590001583099,1.72850000858307,3081,
1/9/2017,1/1/2018,3,1.74349999427795,1.77100002765656,1.75720000267029,150,
1/9/2017,2/1/2018,3,1.74720001220703,,1.76139998435974,40,
1/9/2017,3/1/2018,3,1.74370002746582,,1.7581000328064,59,
1/9/2017,4/1/2018,3,1.7315000295639,,1.74650001525879,54,
1/9/2017,5/1/2018,3,1.72500002384186,1.74749994277954,1.74039995670319,11,
1/9/2017,6/1/2018,3,1.72300004959106,1.74500000476837,1.72790002822876,346,
1/9/2017,7/1/2018,3,1.72500002384186,1.74500000476837,1.74469995498657,16,
1/9/2017,8/1/2018,3,1.72899997234344,,1.74940001964569,0,
1/9/2017,9/1/2018,3,1.73599994182587,,1.75699996948242,20,
1/9/2017,10/1/2018,3,1.74199998378754,,1.75859999656677,0,
1/9/2017,11/1/2018,3,1.74650001525879,,1.75999999046326,5,
1/9/2017,12/1/2018,3,1.75,1.76750004291534,1.75600004196167,380,
1/9/2017,1/1/2019,3,1.75499999523163,1.77250003814697,1.77250003814697,3,
1/9/2017,2/1/2019,3,1.75950002670288,1.77499997615814,1.77499997615814,5,
1/9/2017,3/1/2019,3,1.75950002670288,1.77499997615814,1.77499997615814,5,
1/9/2017,4/1/2019,3,1.75450003147125,1.76999998092651,1.76999998092651,5,
1/9/2017,5/1/2019,3,1.75750005245209,1.77250003814697,1.77250003814697,5,
1/9/2017,6/1/2019,3,1.76349997520447,1.7849999666214,1.7849999666214,2,
1/9/2017,7/1/2019,3,1.77100002765656,1.7849999666214,1.7849999666214,2,
1/9/2017,8/1/2019,3,1.77950000762939,,,0,
1/9/2017,9/1/2019,3,1.78849995136261,,,0,
1/9/2017,10/1/2019,3,1.79649996757507,,,0,
1/9/2017,11/1/2019,3,1.80299997329712,,,0,
1/9/2017,12/1/2019,3,1.80799996852875,,,0,
1/9/2017,1/1/2020,3,1.8125,,,0,
1/9/2017,2/1/2020,3,1.81550002098084,,,0,
1/9/2017,3/1/2020,3,1.81500005722046,,,0,
1/9/2017,4/1/2020,3,1.80900001525879,,,0,
1/9/2017,5/1/2020,3,1.81200003623962,,,0,
1/9/2017,6/1/2020,3,1.81749999523163,1.8400000333786,1.8400000333786,2,
1/9/2017,7/1/2020,3,1.82449996471405,,,0,
1/9/2017,8/1/2020,3,1.83249998092651,,,0,
1/9/2017,9/1/2020,3,1.8400000333786,,,0,
1/9/2017,10/1/2020,3,1.84650003910065,,,0,
1/9/2017,11/1/2020,3,1.85150003433228,,,0,
1/9/2017,12/1/2020,3,1.85549998283386,,,0,
1/9/2017,1/1/2021,3,1.86249995231628,,,0,
1/9/2017,2/1/2017,4,1.57070004940033,1.63370001316071,1.56669998168945,67375,
1/9/2017,3/1/2017,4,1.59720003604889,1.65659999847412,1.59340000152588,51256,
1/9/2017,4/1/2017,4,1.78390002250671,1.83819997310638,1.77999997138977,22152,
1/9/2017,5/1/2017,4,1.79560005664825,1.84850001335144,1.79320001602173,14411,
1/9/2017,6/1/2017,4,1.791100025177,1.84340000152588,1.78770005702972,8582,
1/9/2017,7/1/2017,4,1.77779996395111,1.81589996814728,1.77540004253387,4411,
1/9/2017,8/1/2017,4,1.75699996948242,1.79200005531311,1.7529000043869,2913,
1/9/2017,9/1/2017,4,1.72969996929169,1.76289999485016,1.72619998455048,2752,
1/9/2017,10/1/2017,4,1.59909999370575,1.62109994888306,1.5978000164032,1632,
1/9/2017,11/1/2017,4,1.5654000043869,1.59200000762939,1.58259999752045,506,
1/9/2017,12/1/2017,4,1.54560005664825,1.58729994297028,1.54170000553131,2364,
1/9/2017,1/1/2018,4,1.54149997234344,1.56099998950958,1.54159998893738,139,
1/9/2017,2/1/2018,4,1.55110001564026,1.58500003814697,1.55630004405975,59,
1/9/2017,3/1/2018,4,1.57159996032715,1.59150004386902,1.58570003509521,57,
1/9/2017,4/1/2018,4,1.76250004768372,1.7849999666214,1.78279995918274,24,
1/9/2017,5/1/2018,4,1.77260005474091,1.79439997673035,1.79340004920959,10,
1/9/2017,6/1/2018,4,1.76909995079041,1.7907999753952,1.77509999275208,36,
1/9/2017,7/1/2018,4,1.75409996509552,,1.77620005607605,0,
1/9/2017,8/1/2018,4,1.73459994792938,,1.75300002098084,0,
1/9/2017,9/1/2018,4,1.70759999752045,,1.73969995975494,0,
1/9/2017,10/1/2018,4,1.56809997558594,,1.60490000247955,0,
1/9/2017,11/1/2018,4,1.53709995746613,,1.56659996509552,0,
1/9/2017,12/1/2018,4,1.51660001277924,1.52999997138977,1.52509999275208,14,
1/9/2017,1/1/2019,4,1.51859998703003,,,0,
1/9/2017,2/1/2019,4,1.5320999622345,,,0,
1/9/2017,3/1/2019,4,1.55560004711151,,,0,
1/9/2017,4/1/2019,4,1.76059997081757,,,0,
1/9/2017,5/1/2019,4,1.76559996604919,,,0,
1/9/2017,6/1/2019,4,1.76160001754761,,,0,
1/9/2017,7/1/2019,4,1.74660003185272,,,0,
1/9/2017,8/1/2019,4,1.72459995746613,,,0,
1/9/2017,9/1/2019,4,1.70260000228882,,,0,
1/9/2017,10/1/2019,4,1.58109998703003,,,0,
1/9/2017,11/1/2019,4,1.55379998683929,,,0,
1/9/2017,12/1/2019,4,1.53659999370575,,,0,
1/9/2017,1/1/2020,4,1.54159998893738,,,0,
1/9/2017,2/1/2020,4,1.55659997463226,,,0,
1/9/2017,3/1/2020,4,1.58159995079041,,,0,
1/9/2017,4/1/2020,4,1.78939998149872,,,0,
1/9/2017,5/1/2020,4,1.79589998722076,,,0,
1/9/2017,6/1/2020,4,1.79340004920959,,,0,
1/9/2017,7/1/2020,4,1.77989995479584,1.8400000333786,1.8400000333786,1,
1/9/2017,8/1/2020,4,1.75940001010895,,,0,
1/9/2017,9/1/2020,4,1.73889994621277,,,0,
1/9/2017,10/1/2020,4,1.61989998817444,,,0,
1/9/2017,11/1/2020,4,1.59440004825592,,,0,
1/9/2017,12/1/2020,4,1.57889997959137,,,0,
1/9/2017,1/1/2021,4,1.583899974823,,,0,
1/10/2017,2/1/2017,1,50.8199996948242,52.3699989318848,50.7099990844727,612964,
1/10/2017,3/1/2017,1,51.7000007629395,53.25,51.5900001525879,252893,
1/10/2017,4/1/2017,1,52.5299987792969,54.0900001525879,52.4199981689453,87915,
1/10/2017,5/1/2017,1,53.2799987792969,54.7900009155273,53.1599998474121,54441,
1/10/2017,6/1/2017,1,53.8699989318848,55.4099998474121,53.75,68830,
1/10/2017,7/1/2017,1,54.2700004577637,55.75,54.2000007629395,19554,
1/10/2017,8/1/2017,1,54.5299987792969,56.0299987792969,54.4500007629395,10317,
1/10/2017,9/1/2017,1,54.7200012207031,56.1699981689453,54.6399993896484,16400,
1/10/2017,10/1/2017,1,54.8699989318848,56.2799987792969,54.7700004577637,6886,
1/10/2017,11/1/2017,1,54.9900016784668,56.3699989318848,55.0200004577637,3861,
1/10/2017,12/1/2017,1,55.0999984741211,56.4900016784668,54.9199981689453,54641,
1/10/2017,1/1/2018,1,55.1500015258789,56.439998626709,55.060001373291,1503,
1/10/2017,2/1/2018,1,55.2000007629395,56.0299987792969,55.7000007629395,860,
1/10/2017,3/1/2018,1,55.25,55,54.7299995422363,3827,
1/10/2017,4/1/2018,1,55.2799987792969,,55.9099998474121,1719,
1/10/2017,5/1/2018,1,55.310001373291,,55.9199981689453,1214,
1/10/2017,6/1/2018,1,55.3499984741211,56.5400009155273,55.1699981689453,13784,
1/10/2017,7/1/2018,1,55.3400001525879,,55.8899993896484,1264,
1/10/2017,8/1/2018,1,55.3499984741211,,55.810001373291,1025,
1/10/2017,9/1/2018,1,55.3699989318848,,55.7900009155273,1471,
1/10/2017,10/1/2018,1,55.4000015258789,,55.7400016784668,216,
1/10/2017,11/1/2018,1,55.4300003051758,,55.810001373291,693,
1/10/2017,12/1/2018,1,55.4700012207031,56.5999984741211,55.2400016784668,32142,
1/10/2017,1/1/2019,1,55.439998626709,,,544,
1/10/2017,2/1/2019,1,55.4099998474121,,,4,
1/10/2017,3/1/2019,1,55.3800010681152,,,729,
1/10/2017,4/1/2019,1,55.3699989318848,,,0,
1/10/2017,5/1/2019,1,55.3699989318848,,,5,
1/10/2017,6/1/2019,1,55.3800010681152,55.9900016784668,55.2000007629395,1379,
1/10/2017,7/1/2019,1,55.3600006103516,,,0,
1/10/2017,8/1/2019,1,55.3699989318848,,,0,
1/10/2017,9/1/2019,1,55.3899993896484,,,0,
1/10/2017,10/1/2019,1,55.4199981689453,,,0,
1/10/2017,11/1/2019,1,55.4700012207031,,,0,
1/10/2017,12/1/2019,1,55.5400009155273,56.5200004577637,55.310001373291,5389,
1/10/2017,1/1/2020,1,55.5099983215332,,,0,
1/10/2017,2/1/2020,1,55.4900016784668,,,0,
1/10/2017,3/1/2020,1,55.4799995422363,,,0,
1/10/2017,4/1/2020,1,55.4799995422363,,,0,
1/10/2017,5/1/2020,1,55.5099983215332,,,0,
1/10/2017,6/1/2020,1,55.560001373291,,,13,
1/10/2017,7/1/2020,1,55.5099983215332,,,0,
1/10/2017,8/1/2020,1,55.4900016784668,,,0,
1/10/2017,9/1/2020,1,55.4900016784668,,,0,
1/10/2017,10/1/2020,1,55.5099983215332,,,0,
1/10/2017,11/1/2020,1,55.5499992370605,,,0,
1/10/2017,12/1/2020,1,55.6100006103516,56.310001373291,55.3600006103516,640,
1/10/2017,1/1/2021,1,55.5900001525879,,,0,
1/10/2017,2/1/2021,1,55.5900001525879,,,0,
1/10/2017,3/1/2021,1,55.5999984741211,,,0,
1/10/2017,4/1/2021,1,55.6300010681152,,,0,
1/10/2017,5/1/2021,1,55.6800003051758,,,0,
1/10/2017,6/1/2021,1,55.75,,,0,
1/10/2017,7/1/2021,1,55.7000007629395,,,0,
1/10/2017,8/1/2021,1,55.689998626709,,,0,
1/10/2017,9/1/2021,1,55.7000007629395,,,0,
1/10/2017,10/1/2021,1,55.7400016784668,,,0,
1/10/2017,11/1/2021,1,55.7999992370606,,,0,
1/10/2017,12/1/2021,1,55.8800010681152,56.5099983215332,56.1100006103516,120,
1/10/2017,1/1/2022,1,55.8800010681152,,,0,
1/10/2017,2/1/2022,1,55.8899993896484,,,0,
1/10/2017,3/1/2022,1,55.9099998474121,,,0,
1/10/2017,4/1/2022,1,55.939998626709,,,0,
1/10/2017,5/1/2022,1,55.9900016784668,,,0,
1/10/2017,6/1/2022,1,56.0699996948242,,,0,
1/10/2017,7/1/2022,1,56.0400009155273,,,0,
1/10/2017,8/1/2022,1,56.0400009155273,,,0,
1/10/2017,9/1/2022,1,56.060001373291,,,0,
1/10/2017,10/1/2022,1,56.1100006103516,,,0,
1/10/2017,11/1/2022,1,56.189998626709,,,0,
1/10/2017,12/1/2022,1,56.2900009155274,57.1100006103516,,0,
1/10/2017,6/1/2023,1,56.5999984741211,,,0,
1/10/2017,12/1/2023,1,56.8899993896484,,,0,
1/10/2017,6/1/2024,1,57.1100006103516,,,0,
1/10/2017,12/1/2024,1,57.3199996948242,,,0,
1/10/2017,6/1/2025,1,57.4700012207031,,,0,
1/10/2017,12/1/2025,1,57.6199989318848,,,0,
1/10/2017,2/1/2017,3,1.6114000082016,1.65059995651245,1.60800004005432,63311,
1/10/2017,3/1/2017,3,1.62370002269745,1.66400003433228,1.61979997158051,42668,
1/10/2017,4/1/2017,3,1.6298999786377,1.67060005664825,1.62650001049042,20796,
1/10/2017,5/1/2017,3,1.63759994506836,1.67840003967285,1.63549995422363,13338,
1/10/2017,6/1/2017,3,1.64590001106262,1.68669998645782,1.64250004291534,14442,
1/10/2017,7/1/2017,3,1.65649998188019,1.69289994239807,1.65499997138977,3377,
1/10/2017,8/1/2017,3,1.66680002212524,1.70089995861053,1.66569995880127,1813,
1/10/2017,9/1/2017,3,1.67809998989105,1.71360003948212,1.67589998245239,2623,
1/10/2017,10/1/2017,3,1.68840003013611,1.72060000896454,1.68640005588532,975,
1/10/2017,11/1/2017,3,1.69760000705719,1.73020005226135,1.69690001010895,919,
1/10/2017,12/1/2017,3,1.70580005645752,1.74460005760193,1.70060002803803,6106,
1/10/2017,1/1/2018,3,1.71510004997253,1.73629999160767,1.7208000421524,358,
1/10/2017,2/1/2018,3,1.71920001506805,1.74670004844666,1.72389996051788,126,
1/10/2017,3/1/2018,3,1.71599996089935,1.72749996185303,1.72749996185303,5,
1/10/2017,4/1/2018,3,1.7039999961853,,1.72150003910065,0,
1/10/2017,5/1/2018,3,1.69749999046326,,1.71599996089935,0,
1/10/2017,6/1/2018,3,1.69550001621246,1.72309994697571,1.69659996032715,39,
1/10/2017,7/1/2018,3,1.69749999046326,1.71249997615814,1.71249997615814,1,
1/10/2017,8/1/2018,3,1.70150005817413,,,0,
1/10/2017,9/1/2018,3,1.70850002765656,,,0,
1/10/2017,10/1/2018,3,1.71399998664856,,,0,
1/10/2017,11/1/2018,3,1.71850001811981,1.73650002479553,1.73650002479553,2,
1/10/2017,12/1/2018,3,1.72200000286102,1.74370002746582,1.72389996051788,280,
1/10/2017,1/1/2019,3,1.72699999809265,,1.75020003318787,0,
1/10/2017,2/1/2019,3,1.7315000295639,1.73500001430511,1.73500001430511,1,
1/10/2017,3/1/2019,3,1.7315000295639,,,0,
1/10/2017,4/1/2019,3,1.72650003433228,1.73699998855591,1.73699998855591,1,
1/10/2017,5/1/2019,3,1.72950005531311,1.74000000953674,1.74000000953674,1,
1/10/2017,6/1/2019,3,1.73549997806549,1.74600005149841,1.74600005149841,1,
1/10/2017,7/1/2019,3,1.74300003051758,1.75349998474121,1.75349998474121,1,
1/10/2017,8/1/2019,3,1.75150001049042,1.76199996471405,1.76199996471405,1,
1/10/2017,9/1/2019,3,1.76049995422363,1.77100002765656,1.77100002765656,1,
1/10/2017,10/1/2019,3,1.7684999704361,,,0,
1/10/2017,11/1/2019,3,1.77499997615814,,,0,
1/10/2017,12/1/2019,3,1.77999997138977,,,0,
1/10/2017,1/1/2020,3,1.78450000286102,,,0,
1/10/2017,2/1/2020,3,1.78750002384186,,,0,
1/10/2017,3/1/2020,3,1.78699994087219,,,0,
1/10/2017,4/1/2020,3,1.78100001811981,,,0,
1/10/2017,5/1/2020,3,1.78400003910065,,,0,
1/10/2017,6/1/2020,3,1.78949999809265,,,0,
1/10/2017,7/1/2020,3,1.79649996757507,,,0,
1/10/2017,8/1/2020,3,1.80449998378754,,,0,
1/10/2017,9/1/2020,3,1.81200003623962,,,0,
1/10/2017,10/1/2020,3,1.81850004196167,,,0,
1/10/2017,11/1/2020,3,1.8235000371933,,,0,
1/10/2017,12/1/2020,3,1.82749998569489,,,0,
1/10/2017,1/1/2021,3,1.83449995517731,,,0,
1/10/2017,2/1/2017,4,1.54670000076294,1.58910000324249,1.54100000858307,60624,
1/10/2017,3/1/2017,4,1.57360005378723,1.61329996585846,1.5686000585556,50814,
1/10/2017,4/1/2017,4,1.76040005683899,1.79939997196198,1.75660002231598,22863,
1/10/2017,5/1/2017,4,1.77209997177124,1.80999994277954,1.77030003070831,13248,
1/10/2017,6/1/2017,4,1.76760005950928,1.8047000169754,1.76549994945526,10472,
1/10/2017,7/1/2017,4,1.75380003452301,1.79050004482269,1.75279998779297,5060,
1/10/2017,8/1/2017,4,1.73259997367859,1.769700050354,1.7315000295639,2745,
1/10/2017,9/1/2017,4,1.70510005950928,1.74210000038147,1.70280003547668,3423,
1/10/2017,10/1/2017,4,1.57480001449585,1.60599994659424,1.57360005378723,1556,
1/10/2017,11/1/2017,4,1.54190003871918,1.53939998149872,1.53939998149872,841,
1/10/2017,12/1/2017,4,1.52260005474091,1.55579996109009,1.51929998397827,3276,
1/10/2017,1/1/2018,4,1.5188000202179,1.53180003166199,1.53180003166199,448,
1/10/2017,2/1/2018,4,1.52880001068115,,1.53400003910065,250,
1/10/2017,3/1/2018,4,1.55019998550415,,1.56640005111694,243,
1/10/2017,4/1/2018,4,1.74170005321503,,1.75890004634857,75,
1/10/2017,5/1/2018,4,1.75269997119904,,,19,
1/10/2017,6/1/2018,4,1.74919998645782,1.76520001888275,1.74849998950958,142,
1/10/2017,7/1/2018,4,1.73420000076294,,,0,
1/10/2017,8/1/2018,4,1.7146999835968,,,0,
1/10/2017,9/1/2018,4,1.68770003318787,,1.7039999961853,0,
1/10/2017,10/1/2018,4,1.54869997501373,,,0,
1/10/2017,11/1/2018,4,1.51820003986359,,,0,
1/10/2017,12/1/2018,4,1.49820005893707,1.51080000400543,1.50940001010895,147,
1/10/2017,1/1/2019,4,1.50020003318787,,,0,
1/10/2017,2/1/2019,4,1.51370000839233,,,0,
1/10/2017,3/1/2019,4,1.53719997406006,,,0,
1/10/2017,4/1/2019,4,1.7422000169754,,,0,
1/10/2017,5/1/2019,4,1.74720001220703,,,0,
1/10/2017,6/1/2019,4,1.74319994449615,,,0,
1/10/2017,7/1/2019,4,1.72819995880127,1.75,1.75,1,
1/10/2017,8/1/2019,4,1.70620000362396,,,0,
1/10/2017,9/1/2019,4,1.68420004844666,,,0,
1/10/2017,10/1/2019,4,1.56270003318787,,,0,
1/10/2017,11/1/2019,4,1.53540003299713,,,0,
1/10/2017,12/1/2019,4,1.51820003986359,,,0,
1/10/2017,1/1/2020,4,1.52320003509521,,,0,
1/10/2017,2/1/2020,4,1.5382000207901,,,0,
1/10/2017,3/1/2020,4,1.56319999694824,,,0,
1/10/2017,4/1/2020,4,1.77100002765656,,,0,
1/10/2017,5/1/2020,4,1.7775000333786,,,0,
1/10/2017,6/1/2020,4,1.77499997615814,,,0,
1/10/2017,7/1/2020,4,1.76150000095367,,,0,
1/10/2017,8/1/2020,4,1.74100005626678,,,0,
1/10/2017,9/1/2020,4,1.72049999237061,,,0,
1/10/2017,10/1/2020,4,1.60150003433228,,,0,
1/10/2017,11/1/2020,4,1.57599997520447,,,0,
1/10/2017,12/1/2020,4,1.56050002574921,,,0,
1/10/2017,1/1/2021,4,1.56550002098084,,,0,
1/11/2017,2/1/2017,1,52.25,52.7799987792969,50.75,786794,
1/11/2017,3/1/2017,1,53.060001373291,53.5999984741211,51.6300010681152,342202,
1/11/2017,4/1/2017,1,53.8699989318848,54.4000015258789,52.4700012207031,104022,
1/11/2017,5/1/2017,1,54.5900001525879,55.1199989318848,53.2099990844727,59279,
1/11/2017,6/1/2017,1,55.1699981689453,55.7099990844727,53.7999992370605,75477,
1/11/2017,7/1/2017,1,55.560001373291,56.0200004577637,54.3300018310547,17688,
1/11/2017,8/1/2017,1,55.810001373291,56.2599983215332,54.5200004577637,16678,
1/11/2017,9/1/2017,1,55.9900016784668,56.4500007629395,54.75,25933,
1/11/2017,10/1/2017,1,56.1199989318848,56.5,54.8300018310547,10548,
1/11/2017,11/1/2017,1,56.2099990844727,56.5400009155273,54.9799995422363,3897,
1/11/2017,12/1/2017,1,56.2900009155274,56.7999992370605,54.9900016784668,64069,
1/11/2017,1/1/2018,1,56.310001373291,56.7200012207031,55.1599998474121,2396,
1/11/2017,2/1/2018,1,56.3400001525879,56.1699981689453,,2064,
1/11/2017,3/1/2018,1,56.3699989318848,56.7900009155273,55,3594,
1/11/2017,4/1/2018,1,56.3800010681152,57.1199989318848,56.2900009155274,2103,
1/11/2017,5/1/2018,1,56.4000015258789,56.310001373291,56.310001373291,771,
1/11/2017,6/1/2018,1,56.4199981689453,56.8699989318848,55.2900009155273,14664,
1/11/2017,7/1/2018,1,56.4000015258789,56.189998626709,,768,
1/11/2017,8/1/2018,1,56.3899993896484,56.1500015258789,,287,
1/11/2017,9/1/2018,1,56.4000015258789,56.5,56.2999992370605,416,
1/11/2017,10/1/2018,1,56.4199981689453,56.2400016784668,,31,
1/11/2017,11/1/2018,1,56.439998626709,56.2599983215332,,49,
1/11/2017,12/1/2018,1,56.4799995422363,56.9300003051758,55.3800010681152,30702,
1/11/2017,1/1/2019,1,56.439998626709,,,78,
1/11/2017,2/1/2019,1,56.4000015258789,,,0,
1/11/2017,3/1/2019,1,56.3699989318848,,,200,
1/11/2017,4/1/2019,1,56.3499984741211,,,0,
1/11/2017,5/1/2019,1,56.3400001525879,,,0,
1/11/2017,6/1/2019,1,56.3400001525879,,,611,
1/11/2017,7/1/2019,1,56.310001373291,,,0,
1/11/2017,8/1/2019,1,56.310001373291,,,5,
1/11/2017,9/1/2019,1,56.3199996948242,,,5,
1/11/2017,10/1/2019,1,56.3400001525879,,,0,
1/11/2017,11/1/2019,1,56.3800010681152,,,0,
1/11/2017,12/1/2019,1,56.439998626709,56.9000015258789,55.4900016784668,4803,
1/11/2017,1/1/2020,1,56.4000015258789,,,0,
1/11/2017,2/1/2020,1,56.3800010681152,,,0,
1/11/2017,3/1/2020,1,56.3699989318848,,,0,
1/11/2017,4/1/2020,1,56.3699989318848,,,0,
1/11/2017,5/1/2020,1,56.3899993896484,,,0,
1/11/2017,6/1/2020,1,56.439998626709,,,23,
1/11/2017,7/1/2020,1,56.3899993896484,,,0,
1/11/2017,8/1/2020,1,56.3600006103516,,,0,
1/11/2017,9/1/2020,1,56.3600006103516,,,0,
1/11/2017,10/1/2020,1,56.3699989318848,,,0,
1/11/2017,11/1/2020,1,56.4099998474121,,,0,
1/11/2017,12/1/2020,1,56.4700012207031,56.8600006103516,,270,
1/11/2017,1/1/2021,1,56.4500007629395,,,0,
1/11/2017,2/1/2021,1,56.4500007629395,,,0,
1/11/2017,3/1/2021,1,56.4599990844727,,,0,
1/11/2017,4/1/2021,1,56.4900016784668,,,0,
1/11/2017,5/1/2021,1,56.5299987792969,,,0,
1/11/2017,6/1/2021,1,56.5999984741211,,,0,
1/11/2017,7/1/2021,1,56.5499992370606,,,0,
1/11/2017,8/1/2021,1,56.5400009155273,,,0,
1/11/2017,9/1/2021,1,56.5499992370606,,,0,
1/11/2017,10/1/2021,1,56.5800018310547,,,0,
1/11/2017,11/1/2021,1,56.6399993896484,,,0,
1/11/2017,12/1/2021,1,56.7200012207031,57.2299995422363,56.5499992370606,24,
1/11/2017,1/1/2022,1,56.7200012207031,,,0,
1/11/2017,2/1/2022,1,56.7299995422363,,,0,
1/11/2017,3/1/2022,1,56.75,,,0,
1/11/2017,4/1/2022,1,56.7799987792969,,,0,
1/11/2017,5/1/2022,1,56.8300018310547,,,0,
1/11/2017,6/1/2022,1,56.9099998474121,,,0,
1/11/2017,7/1/2022,1,56.8800010681152,,,0,
1/11/2017,8/1/2022,1,56.8800010681152,,,0,
1/11/2017,9/1/2022,1,56.9000015258789,,,0,
1/11/2017,10/1/2022,1,56.9500007629395,,,0,
1/11/2017,11/1/2022,1,57.0299987792969,,,0,
1/11/2017,12/1/2022,1,57.1300010681152,56.5099983215332,,6,
1/11/2017,6/1/2023,1,57.439998626709,,,0,
1/11/2017,12/1/2023,1,57.7299995422363,58.7999992370605,58.5,6,
1/11/2017,6/1/2024,1,57.9500007629395,,,0,
1/11/2017,12/1/2024,1,58.1599998474121,,,1,
1/11/2017,6/1/2025,1,58.310001373291,,,0,
1/11/2017,12/1/2025,1,58.4599990844727,,,0,
1/11/2017,2/1/2017,3,1.65240001678467,1.67229998111725,1.60640001296997,71149,
1/11/2017,3/1/2017,3,1.66209995746613,1.68210005760193,1.62059998512268,56121,
1/11/2017,4/1/2017,3,1.66670000553131,1.68599998950958,1.62650001049042,29831,
1/11/2017,5/1/2017,3,1.67320001125336,1.69179999828339,1.63619995117188,14031,
1/11/2017,6/1/2017,3,1.68110001087189,1.6985000371933,1.63999998569489,15287,
1/11/2017,7/1/2017,3,1.69120001792908,1.70550000667572,1.65880000591278,5827,
1/11/2017,8/1/2017,3,1.70089995861053,1.71459996700287,1.6690000295639,2679,
1/11/2017,9/1/2017,3,1.71150004863739,1.72379994392395,1.68019998073578,2712,
1/11/2017,10/1/2017,3,1.72090005874634,1.73479998111725,1.69420003890991,1277,
1/11/2017,11/1/2017,3,1.72950005531311,1.74230003356934,1.7007999420166,891,
1/11/2017,12/1/2017,3,1.73689997196198,1.75170004367828,1.70500004291534,5450,
1/11/2017,1/1/2018,3,1.74549996852875,1.75909996032715,1.71840000152588,239,
1/11/2017,2/1/2018,3,1.74899995326996,1.7775000333786,1.728600025177,101,
1/11/2017,3/1/2018,3,1.74489998817444,1.77369999885559,1.73860001564026,69,
1/11/2017,4/1/2018,3,1.73210000991821,1.75769996643066,1.74500000476837,33,
1/11/2017,5/1/2018,3,1.72490000724792,1.75160002708435,1.74100005626678,13,
1/11/2017,6/1/2018,3,1.72239995002747,1.73759996891022,1.72699999809265,225,
1/11/2017,7/1/2018,3,1.72389996051788,1.73800003528595,1.73800003528595,1,
1/11/2017,8/1/2018,3,1.72739994525909,1.74800002574921,1.74800002574921,2,
1/11/2017,9/1/2018,3,1.73389995098114,1.74950003623962,1.74950003623962,3,
1/11/2017,10/1/2018,3,1.73940002918243,,,0,
1/11/2017,11/1/2018,3,1.7438999414444,1.72210001945496,,0,
1/11/2017,12/1/2018,3,1.74689996242523,1.76030004024506,1.73239994049072,224,
1/11/2017,1/1/2019,3,1.75189995765686,1.73959994316101,,0,
1/11/2017,2/1/2019,3,1.75639998912811,,,0,
1/11/2017,3/1/2019,3,1.75639998912811,1.73500001430511,,0,
1/11/2017,4/1/2019,3,1.75139999389648,,,0,
1/11/2017,5/1/2019,3,1.75440001487732,,,0,
1/11/2017,6/1/2019,3,1.75989997386932,,,1,
1/11/2017,7/1/2019,3,1.76740002632141,,,0,
1/11/2017,8/1/2019,3,1.77590000629425,,,0,
1/11/2017,9/1/2019,3,1.78489995002747,,,0,
1/11/2017,10/1/2019,3,1.79289996623993,,,0,
1/11/2017,11/1/2019,3,1.79939997196198,,,0,
1/11/2017,12/1/2019,3,1.8043999671936,,,5,
1/11/2017,1/1/2020,3,1.80889999866486,,,0,
1/11/2017,2/1/2020,3,1.81190001964569,,,0,
1/11/2017,3/1/2020,3,1.81140005588532,,,0,
1/11/2017,4/1/2020,3,1.80540001392365,,,0,
1/11/2017,5/1/2020,3,1.80840003490448,,,0,
1/11/2017,6/1/2020,3,1.81389999389648,,,0,
1/11/2017,7/1/2020,3,1.82089996337891,,,0,
1/11/2017,8/1/2020,3,1.82889997959137,,,0,
1/11/2017,9/1/2020,3,1.83640003204346,,,0,
1/11/2017,10/1/2020,3,1.8429000377655,,,0,
1/11/2017,11/1/2020,3,1.84790003299713,,,0,
1/11/2017,12/1/2020,3,1.85189998149872,,,5,
1/11/2017,1/1/2021,3,1.85889995098114,,,0,
1/11/2017,2/1/2017,4,1.5929000377655,1.61600005626678,1.54939997196198,70488,
1/11/2017,3/1/2017,4,1.61969995498657,1.64139997959137,1.57659995555878,67921,
1/11/2017,4/1/2017,4,1.80390000343323,1.82420003414154,1.76499998569489,31885,
1/11/2017,5/1/2017,4,1.81439995765686,1.83340001106262,1.77639997005463,18221,
1/11/2017,6/1/2017,4,1.80879998207092,1.82650005817413,1.77090001106262,17882,
1/11/2017,7/1/2017,4,1.79480004310608,1.81060004234314,1.75989997386932,8540,
1/11/2017,8/1/2017,4,1.77279996871948,1.78509998321533,1.7367000579834,4998,
1/11/2017,9/1/2017,4,1.74399995803833,1.76049995422363,1.70969998836517,7589,
1/11/2017,10/1/2017,4,1.61059999465942,1.62339997291565,1.58459997177124,2234,
1/11/2017,11/1/2017,4,1.5760999917984,1.58360004425049,1.56120002269745,717,
1/11/2017,12/1/2017,4,1.55499994754791,1.5735000371933,1.52550005912781,3796,
1/11/2017,1/1/2018,4,1.55009996891022,1.5460000038147,1.5460000038147,285,
1/11/2017,2/1/2018,4,1.5595999956131,1.56099998950958,1.55359995365143,174,
1/11/2017,3/1/2018,4,1.5809999704361,1.5793000459671,1.57299995422363,237,
1/11/2017,4/1/2018,4,1.77149999141693,1.76610004901886,1.76610004901886,175,
1/11/2017,5/1/2018,4,1.78250002861023,1.7771999835968,1.7771999835968,15,
1/11/2017,6/1/2018,4,1.77950000762939,1.78390002250671,1.77100002765656,54,
1/11/2017,7/1/2018,4,1.76400005817413,1.75979995727539,1.75979995727539,17,
1/11/2017,8/1/2018,4,1.74430000782013,1.74039995670319,1.74039995670319,6,
1/11/2017,9/1/2018,4,1.71679997444153,1.71239995956421,1.71239995956421,6,
1/11/2017,10/1/2018,4,1.57729995250702,1.57969999313355,1.57969999313355,6,
1/11/2017,11/1/2018,4,1.5463000535965,1.5436999797821,1.5436999797821,4,
1/11/2017,12/1/2018,4,1.52579998970032,1.53659999370575,1.52030003070831,137,
1/11/2017,1/1/2019,4,1.52730000019074,,,0,
1/11/2017,2/1/2019,4,1.54030001163483,,,0,
1/11/2017,3/1/2019,4,1.56309998035431,,,0,
1/11/2017,4/1/2019,4,1.76709997653961,,,0,
1/11/2017,5/1/2019,4,1.77160000801086,,,0,
1/11/2017,6/1/2019,4,1.76709997653961,,,0,
1/11/2017,7/1/2019,4,1.75160002708435,,,0,
1/11/2017,8/1/2019,4,1.72909998893738,,,0,
1/11/2017,9/1/2019,4,1.70659995079041,,,0,
1/11/2017,10/1/2019,4,1.58410000801086,,,0,
1/11/2017,11/1/2019,4,1.55610001087189,,,0,
1/11/2017,12/1/2019,4,1.53830003738403,,,0,
1/11/2017,1/1/2020,4,1.54330003261566,,,0,
1/11/2017,2/1/2020,4,1.55830001831055,,,0,
1/11/2017,3/1/2020,4,1.58329999446869,,,0,
1/11/2017,4/1/2020,4,1.791100025177,,,0,
1/11/2017,5/1/2020,4,1.79760003089905,,,0,
1/11/2017,6/1/2020,4,1.79509997367859,,,0,
1/11/2017,7/1/2020,4,1.78159999847412,,,0,
1/11/2017,8/1/2020,4,1.76110005378723,,,0,
1/11/2017,9/1/2020,4,1.74059998989105,,,0,
1/11/2017,10/1/2020,4,1.62160003185272,,,0,
1/11/2017,11/1/2020,4,1.59609997272491,,,0,
1/11/2017,12/1/2020,4,1.58060002326965,,,0,
1/11/2017,1/1/2021,4,1.58560001850128,,,0,
1/12/2017,2/1/2017,1,53.0099983215332,53.5,52.1199989318848,652855,
1/12/2017,3/1/2017,1,53.8400001525879,54.2900009155273,52.939998626709,371308,
1/12/2017,4/1/2017,1,54.6500015258789,55.060001373291,53.75,106999,
1/12/2017,5/1/2017,1,55.3899993896484,55.7299995422363,54.4700012207031,68678,
1/12/2017,6/1/2017,1,55.9900016784668,56.2700004577637,55.0400009155274,78230,
1/12/2017,7/1/2017,1,56.4000015258789,56.6199989318848,55.4700012207031,17267,
1/12/2017,8/1/2017,1,56.6399993896484,56.8300018310547,55.7400016784668,9685,
1/12/2017,9/1/2017,1,56.810001373291,56.9900016784668,55.8699989318848,17164,
1/12/2017,10/1/2017,1,56.9199981689453,57.0699996948242,56,8776,
1/12/2017,11/1/2017,1,56.9900016784668,57.1199989318848,56.0900001525879,3759,
1/12/2017,12/1/2017,1,57.0499992370606,57.2200012207031,56.1199989318848,53081,
1/12/2017,1/1/2018,1,57.0499992370606,57.2200012207031,56.2999992370605,1971,
1/12/2017,2/1/2018,1,57.060001373291,57.4599990844727,56.9500007629395,1484,
1/12/2017,3/1/2018,1,57.0699996948242,56.9700012207031,56.9700012207031,1812,
1/12/2017,4/1/2018,1,57.060001373291,56.4300003051758,,864,
1/12/2017,5/1/2018,1,57.060001373291,56.4099998474121,,345,
1/12/2017,6/1/2018,1,57.060001373291,57.2000007629395,56.2599983215332,7792,
1/12/2017,7/1/2018,1,57.0200004577637,57.0200004577637,57,156,
1/12/2017,8/1/2018,1,56.9900016784668,,,59,
1/12/2017,9/1/2018,1,56.9799995422363,56.5,,117,
1/12/2017,10/1/2018,1,56.9799995422363,,,80,
1/12/2017,11/1/2018,1,56.9799995422363,56.8699989318848,,120,
1/12/2017,12/1/2018,1,57.0099983215332,57.1500015258789,56.25,21598,
1/12/2017,1/1/2019,1,56.9599990844727,,,68,
1/12/2017,2/1/2019,1,56.9099998474121,,,6,
1/12/2017,3/1/2019,1,56.8800010681152,,,14,
1/12/2017,4/1/2019,1,56.8499984741211,,,0,
1/12/2017,5/1/2019,1,56.8400001525879,,,0,
1/12/2017,6/1/2019,1,56.8400001525879,56.7999992370605,56.7999992370605,1254,
1/12/2017,7/1/2019,1,56.810001373291,,,0,
1/12/2017,8/1/2019,1,56.7999992370605,,,0,
1/12/2017,9/1/2019,1,56.810001373291,,,0,
1/12/2017,10/1/2019,1,56.8300018310547,,,0,
1/12/2017,11/1/2019,1,56.8600006103516,,,0,
1/12/2017,12/1/2019,1,56.9099998474121,57.0200004577637,56.2599983215332,3397,
1/12/2017,1/1/2020,1,56.8600006103516,,,0,
1/12/2017,2/1/2020,1,56.8300018310547,,,0,
1/12/2017,3/1/2020,1,56.8199996948242,,,0,
1/12/2017,4/1/2020,1,56.8199996948242,,,0,
1/12/2017,5/1/2020,1,56.8300018310547,,,0,
1/12/2017,6/1/2020,1,56.8699989318848,,,0,
1/12/2017,7/1/2020,1,56.810001373291,,,0,
1/12/2017,8/1/2020,1,56.7700004577637,,,0,
1/12/2017,9/1/2020,1,56.7599983215332,,,0,
1/12/2017,10/1/2020,1,56.7700004577637,,,0,
1/12/2017,11/1/2020,1,56.7999992370605,,,0,
1/12/2017,12/1/2020,1,56.8600006103516,57,56.7400016784668,406,
1/12/2017,1/1/2021,1,56.8400001525879,,,0,
1/12/2017,2/1/2021,1,56.8400001525879,,,0,
1/12/2017,3/1/2021,1,56.8499984741211,,,0,
1/12/2017,4/1/2021,1,56.8699989318848,,,0,
1/12/2017,5/1/2021,1,56.9099998474121,,,0,
1/12/2017,6/1/2021,1,56.9700012207031,,,0,
1/12/2017,7/1/2021,1,56.9199981689453,,,0,
1/12/2017,8/1/2021,1,56.9000015258789,,,0,
1/12/2017,9/1/2021,1,56.9099998474121,,,0,
1/12/2017,10/1/2021,1,56.939998626709,,,0,
1/12/2017,11/1/2021,1,56.9900016784668,,,0,
1/12/2017,12/1/2021,1,57.0699996948242,56.7599983215332,,52,
1/12/2017,1/1/2022,1,57.0699996948242,,,0,
1/12/2017,2/1/2022,1,57.0800018310547,,,0,
1/12/2017,3/1/2022,1,57.0999984741211,,,0,
1/12/2017,4/1/2022,1,57.1300010681152,,,0,
1/12/2017,5/1/2022,1,57.1800003051758,,,0,
1/12/2017,6/1/2022,1,57.2599983215332,,,0,
1/12/2017,7/1/2022,1,57.2299995422363,,,0,
1/12/2017,8/1/2022,1,57.2299995422363,,,0,
1/12/2017,9/1/2022,1,57.25,,,0,
1/12/2017,10/1/2022,1,57.2999992370606,,,0,
1/12/2017,11/1/2022,1,57.3800010681152,,,0,
1/12/2017,12/1/2022,1,57.4799995422363,,,0,
1/12/2017,6/1/2023,1,57.7900009155273,,,0,
1/12/2017,12/1/2023,1,58.0800018310547,,,0,
1/12/2017,6/1/2024,1,58.2999992370606,,,0,
1/12/2017,12/1/2024,1,58.5099983215332,,,0,
1/12/2017,6/1/2025,1,58.6599998474121,,,0,
1/12/2017,12/1/2025,1,58.810001373291,,,0,
1/12/2017,2/1/2017,3,1.67560005187988,1.69050002098084,1.65230000019074,60485,
1/12/2017,3/1/2017,3,1.68400001525879,1.69939994812012,1.66260004043579,47322,
1/12/2017,4/1/2017,3,1.68840003013611,1.70280003547668,1.66840004920959,21876,
1/12/2017,5/1/2017,3,1.69459998607636,1.70850002765656,1.67750000953674,12146,
1/12/2017,6/1/2017,3,1.70220005512238,1.71539998054504,1.68410003185272,13020,
1/12/2017,7/1/2017,3,1.71189999580383,1.72140002250671,1.7059999704361,4686,
1/12/2017,8/1/2017,3,1.72090005874634,1.73140001296997,1.71589994430542,2881,
1/12/2017,9/1/2017,3,1.73049998283386,1.74049997329712,1.71399998664856,2081,
1/12/2017,10/1/2017,3,1.73969995975494,1.7467999458313,1.73489999771118,1001,
1/12/2017,11/1/2017,3,1.74860000610352,1.75460004806519,1.74570000171661,594,
1/12/2017,12/1/2017,3,1.75650000572205,1.76600003242493,1.74070000648499,5101,
1/12/2017,1/1/2018,3,1.76510000228882,1.76300001144409,1.76300001144409,150,
1/12/2017,2/1/2018,3,1.76839995384216,1.75709998607636,,10,
1/12/2017,3/1/2018,3,1.76400005817413,1.76800000667572,1.76800000667572,5,
1/12/2017,4/1/2018,3,1.75100004673004,1.73880004882813,,1,
1/12/2017,5/1/2018,3,1.74329996109009,1.730299949646,,0,
1/12/2017,6/1/2018,3,1.74030005931854,1.73889994621277,,137,
1/12/2017,7/1/2018,3,1.74129998683929,,,0,
1/12/2017,8/1/2018,3,1.74430000782013,,,0,
1/12/2017,9/1/2018,3,1.7503000497818,,,0,
1/12/2017,10/1/2018,3,1.7558000087738,,,0,
1/12/2017,11/1/2018,3,1.76030004024506,1.7717000246048,1.76870000362396,4,
1/12/2017,12/1/2018,3,1.76380002498627,1.76839995384216,,64,
1/12/2017,1/1/2019,3,1.7688000202179,,,0,
1/12/2017,2/1/2019,3,1.77330005168915,,,0,
1/12/2017,3/1/2019,3,1.77279996871948,,,0,
1/12/2017,4/1/2019,3,1.76730000972748,,,0,
1/12/2017,5/1/2019,3,1.77030003070831,,,0,
1/12/2017,6/1/2019,3,1.77530002593994,,,0,
1/12/2017,7/1/2019,3,1.78229999542236,,,0,
1/12/2017,8/1/2019,3,1.79030001163483,,,0,
1/12/2017,9/1/2019,3,1.79879999160767,,,0,
1/12/2017,10/1/2019,3,1.80579996109009,,,0,
1/12/2017,11/1/2019,3,1.81130003929138,,,0,
1/12/2017,12/1/2019,3,1.81579995155334,,,7,
1/12/2017,1/1/2020,3,1.8202999830246,,,0,
1/12/2017,2/1/2020,3,1.82330000400543,,,0,
1/12/2017,3/1/2020,3,1.82179999351501,,,0,
1/12/2017,4/1/2020,3,1.81529998779297,,,0,
1/12/2017,5/1/2020,3,1.81729996204376,,,0,
1/12/2017,6/1/2020,3,1.82179999351501,,,0,
1/12/2017,7/1/2020,3,1.82829999923706,,,0,
1/12/2017,8/1/2020,3,1.83529996871948,,,0,
1/12/2017,9/1/2020,3,1.84230005741119,,,0,
1/12/2017,10/1/2020,3,1.84829998016357,,,0,
1/12/2017,11/1/2020,3,1.85280001163483,,,0,
1/12/2017,12/1/2020,3,1.85629999637604,,,0,
1/12/2017,1/1/2021,3,1.86329996585846,,,0,
1/12/2017,2/1/2017,4,1.61080002784729,1.63370001316071,1.59249997138977,57633,
1/12/2017,3/1/2017,4,1.63709998130798,1.65849995613098,1.6201000213623,52764,
1/12/2017,4/1/2017,4,1.82149994373322,1.84130001068115,1.79999995231628,22726,
1/12/2017,5/1/2017,4,1.83150005340576,1.84969997406006,1.81500005722046,11257,
1/12/2017,6/1/2017,4,1.8264000415802,1.84319996833801,1.80780005455017,9602,
1/12/2017,7/1/2017,4,1.81210005283356,1.82659995555878,1.79849994182587,4724,
1/12/2017,8/1/2017,4,1.78960001468658,1.80120003223419,1.78589999675751,2318,
1/12/2017,9/1/2017,4,1.76049995422363,1.77400004863739,1.7503000497818,2873,
1/12/2017,10/1/2017,4,1.62839996814728,1.64069998264313,1.62639999389648,1645,
1/12/2017,11/1/2017,4,1.59500002861023,1.60339999198914,1.6007000207901,430,
1/12/2017,12/1/2017,4,1.57480001449585,1.58449995517731,1.56029999256134,3280,
1/12/2017,1/1/2018,4,1.57039999961853,1.56690001487732,1.56690001487732,727,
1/12/2017,2/1/2018,4,1.57959997653961,1.58299994468689,,463,
1/12/2017,3/1/2018,4,1.60080003738403,1.59099996089935,,325,
1/12/2017,4/1/2018,4,1.79050004482269,1.77260005474091,,95,
1/12/2017,5/1/2018,4,1.8014999628067,1.78260004520416,,53,
1/12/2017,6/1/2018,4,1.79820001125336,1.7960000038147,1.7960000038147,224,
1/12/2017,7/1/2018,4,1.78219997882843,,,0,
1/12/2017,8/1/2018,4,1.76199996471405,,,0,
1/12/2017,9/1/2018,4,1.73399996757507,,,0,
1/12/2017,10/1/2018,4,1.59350001811981,,,0,
1/12/2017,11/1/2018,4,1.56200003623962,,,0,
1/12/2017,12/1/2018,4,1.54100000858307,1.54470002651215,1.53919994831085,213,
1/12/2017,1/1/2019,4,1.54250001907349,,,0,
1/12/2017,2/1/2019,4,1.55499994754791,,,0,
1/12/2017,3/1/2019,4,1.57749998569489,,,0,
1/12/2017,4/1/2019,4,1.78100001811981,,,0,
1/12/2017,5/1/2019,4,1.7849999666214,,,0,
1/12/2017,6/1/2019,4,1.77999997138977,,,0,
1/12/2017,7/1/2019,4,1.76400005817413,,,0,
1/12/2017,8/1/2019,4,1.74100005626678,,,0,
1/12/2017,9/1/2019,4,1.71800005435944,,,0,
1/12/2017,10/1/2019,4,1.59500002861023,,,0,
1/12/2017,11/1/2019,4,1.56649994850159,,,0,
1/12/2017,12/1/2019,4,1.54849994182587,,,37,
1/12/2017,1/1/2020,4,1.55350005626678,,,0,
1/12/2017,2/1/2020,4,1.56850004196167,,,0,
1/12/2017,3/1/2020,4,1.59350001811981,,,0,
1/12/2017,4/1/2020,4,1.80130004882813,,,0,
1/12/2017,5/1/2020,4,1.80780005455017,,,0,
1/12/2017,6/1/2020,4,1.80529999732971,,,0,
1/12/2017,7/1/2020,4,1.79180002212524,,,0,
1/12/2017,8/1/2020,4,1.77129995822907,,,0,
1/12/2017,9/1/2020,4,1.75080001354218,,,0,
1/12/2017,10/1/2020,4,1.63180005550385,,,0,
1/12/2017,11/1/2020,4,1.60629999637604,,,0,
1/12/2017,12/1/2020,4,1.59080004692078,,,0,
1/12/2017,1/1/2021,4,1.5958000421524,,,0,
1/13/2017,2/1/2017,1,52.3699989318848,53.1699981689453,52.2700004577637,466766,
1/13/2017,3/1/2017,1,53.1500015258789,54,53.0800018310547,248370,
1/13/2017,4/1/2017,1,53.9500007629395,54.7900009155273,53.8800010681152,64750,
1/13/2017,5/1/2017,1,54.6800003051758,55.5200004577637,54.6100006103516,36571,
1/13/2017,6/1/2017,1,55.2700004577637,56.1100006103516,55.189998626709,50872,
1/13/2017,7/1/2017,1,55.6699981689453,56.4300003051758,55.5999984741211,15213,
1/13/2017,8/1/2017,1,55.9099998474121,56.6699981689453,55.8600006103516,10296,
1/13/2017,9/1/2017,1,56.0800018310547,56.7900009155273,55.9900016784668,12207,
1/13/2017,10/1/2017,1,56.2000007629395,56.7000007629395,56.1100006103516,5857,
1/13/2017,11/1/2017,1,56.2900009155274,57,56.1800003051758,3331,
1/13/2017,12/1/2017,1,56.3600006103516,57.1300010681152,56.2400016784668,36273,
1/13/2017,1/1/2018,1,56.3699989318848,57.0800018310547,56.2599983215332,2440,
1/13/2017,2/1/2018,1,56.3800010681152,56.5200004577637,56.5,2208,
1/13/2017,3/1/2018,1,56.3800010681152,57,56.4099998474121,3072,
1/13/2017,4/1/2018,1,56.3699989318848,56.5999984741211,56.3499984741211,1325,
1/13/2017,5/1/2018,1,56.3600006103516,,,1052,
1/13/2017,6/1/2018,1,56.3600006103516,57.0900001525879,56.2400016784668,6016,
1/13/2017,7/1/2018,1,56.3199996948242,,,94,
1/13/2017,8/1/2018,1,56.2900009155274,,,81,
1/13/2017,9/1/2018,1,56.2799987792969,,56.810001373291,604,
1/13/2017,10/1/2018,1,56.2799987792969,,56.4599990844727,121,
1/13/2017,11/1/2018,1,56.2799987792969,,56.5,277,
1/13/2017,12/1/2018,1,56.310001373291,57.0699996948242,56.2000007629395,14921,
1/13/2017,1/1/2019,1,56.2599983215332,,,106,
1/13/2017,2/1/2019,1,56.2200012207031,,,42,
1/13/2017,3/1/2019,1,56.2000007629395,,,46,
1/13/2017,4/1/2019,1,56.189998626709,,,0,
1/13/2017,5/1/2019,1,56.189998626709,,,0,
1/13/2017,6/1/2019,1,56.2000007629395,56.2200012207031,56.2200012207031,1234,
1/13/2017,7/1/2019,1,56.1800003051758,,,0,
1/13/2017,8/1/2019,1,56.189998626709,,,0,
1/13/2017,9/1/2019,1,56.2099990844727,,,500,
1/13/2017,10/1/2019,1,56.25,,,0,
1/13/2017,11/1/2019,1,56.2999992370605,,,0,
1/13/2017,12/1/2019,1,56.3600006103516,56.9199981689453,56.2700004577637,2472,
1/13/2017,1/1/2020,1,56.3199996948242,,,0,
1/13/2017,2/1/2020,1,56.2999992370605,,,0,
1/13/2017,3/1/2020,1,56.2900009155274,,,0,
1/13/2017,4/1/2020,1,56.2999992370605,,,0,
1/13/2017,5/1/2020,1,56.3199996948242,,,0,
1/13/2017,6/1/2020,1,56.3600006103516,,,3,
1/13/2017,7/1/2020,1,56.310001373291,,,0,
1/13/2017,8/1/2020,1,56.2799987792969,,,0,
1/13/2017,9/1/2020,1,56.2799987792969,,,0,
1/13/2017,10/1/2020,1,56.2999992370605,,,0,
1/13/2017,11/1/2020,1,56.3400001525879,,,0,
1/13/2017,12/1/2020,1,56.4000015258789,,56.6399993896484,268,
1/13/2017,1/1/2021,1,56.3800010681152,,,0,
1/13/2017,2/1/2021,1,56.3800010681152,,,0,
1/13/2017,3/1/2021,1,56.3899993896484,,,0,
1/13/2017,4/1/2021,1,56.4099998474121,,,0,
1/13/2017,5/1/2021,1,56.4500007629395,,,0,
1/13/2017,6/1/2021,1,56.5099983215332,,,0,
1/13/2017,7/1/2021,1,56.4599990844727,,,0,
1/13/2017,8/1/2021,1,56.439998626709,,,0,
1/13/2017,9/1/2021,1,56.4500007629395,,,0,
1/13/2017,10/1/2021,1,56.4799995422363,,,0,
1/13/2017,11/1/2021,1,56.5299987792969,,,0,
1/13/2017,12/1/2021,1,56.6100006103516,,56.8300018310547,47,
1/13/2017,1/1/2022,1,56.6100006103516,,,0,
1/13/2017,2/1/2022,1,56.6199989318848,,,0,
1/13/2017,3/1/2022,1,56.6399993896484,,,0,
1/13/2017,4/1/2022,1,56.6699981689453,,,0,
1/13/2017,5/1/2022,1,56.7200012207031,,,0,
1/13/2017,6/1/2022,1,56.7999992370605,,,0,
1/13/2017,7/1/2022,1,56.7700004577637,,,0,
1/13/2017,8/1/2022,1,56.7700004577637,,,0,
1/13/2017,9/1/2022,1,56.7900009155273,,,0,
1/13/2017,10/1/2022,1,56.8400001525879,,,0,
1/13/2017,11/1/2022,1,56.9199981689453,,,0,
1/13/2017,12/1/2022,1,57.0200004577637,,,0,
1/13/2017,6/1/2023,1,57.3300018310547,,,0,
1/13/2017,12/1/2023,1,57.6199989318848,,,0,
1/13/2017,6/1/2024,1,57.8400001525879,,,0,
1/13/2017,12/1/2024,1,58.0499992370605,,,0,
1/13/2017,6/1/2025,1,58.2000007629395,,,0,
1/13/2017,12/1/2025,1,58.3499984741211,,,0,
1/13/2017,2/1/2017,3,1.65139997005463,1.67960000038147,1.64779996871948,53102,
1/13/2017,3/1/2017,3,1.66209995746613,1.6871999502182,1.65880000591278,40882,
1/13/2017,4/1/2017,3,1.6680999994278,1.6907000541687,1.66489994525909,19182,
1/13/2017,5/1/2017,3,1.67509996891022,1.69589996337891,1.67250001430511,10748,
1/13/2017,6/1/2017,3,1.68320000171661,1.70550000667572,1.68060004711151,11360,
1/13/2017,7/1/2017,3,1.69319999217987,1.71300005912781,1.6900999546051,4101,
1/13/2017,8/1/2017,3,1.70239996910095,1.71860003471375,1.70099997520447,1159,
1/13/2017,9/1/2017,3,1.71229994297028,1.72920000553131,1.71050000190735,1478,
1/13/2017,10/1/2017,3,1.72160005569458,1.73570001125336,1.72099995613098,409,
1/13/2017,11/1/2017,3,1.73049998283386,1.74899995326996,1.73269999027252,391,
1/13/2017,12/1/2017,3,1.73849999904633,1.75859999656677,1.73650002479553,3508,
1/13/2017,1/1/2018,3,1.74720001220703,1.75689995288849,1.75349998474121,187,
1/13/2017,2/1/2018,3,1.75069999694824,,1.76810002326965,32,
1/13/2017,3/1/2018,3,1.74639999866486,1.75199997425079,1.75199997425079,15,
1/13/2017,4/1/2018,3,1.73339998722076,,,0,
1/13/2017,5/1/2018,3,1.7257000207901,,,0,
1/13/2017,6/1/2018,3,1.72269999980927,1.72720003128052,1.72529995441437,93,
1/13/2017,7/1/2018,3,1.72370004653931,,,0,
1/13/2017,8/1/2018,3,1.72669994831085,,,0,
1/13/2017,9/1/2018,3,1.73269999027252,,,0,
1/13/2017,10/1/2018,3,1.73769998550415,,,0,
1/13/2017,11/1/2018,3,1.7422000169754,,,0,
1/13/2017,12/1/2018,3,1.74570000171661,1.75150001049042,1.75150001049042,59,
1/13/2017,1/1/2019,3,1.75069999694824,,,0,
1/13/2017,2/1/2019,3,1.75520002841949,,,0,
1/13/2017,3/1/2019,3,1.75469994544983,,,0,
1/13/2017,4/1/2019,3,1.74919998645782,,,0,
1/13/2017,5/1/2019,3,1.75220000743866,,,0,
1/13/2017,6/1/2019,3,1.75720000267029,,,0,
1/13/2017,7/1/2019,3,1.76419997215271,,,0,
1/13/2017,8/1/2019,3,1.77219998836517,,,0,
1/13/2017,9/1/2019,3,1.78069996833801,,,0,
1/13/2017,10/1/2019,3,1.78770005702972,,,0,
1/13/2017,11/1/2019,3,1.79320001602173,,,0,
1/13/2017,12/1/2019,3,1.79770004749298,,,0,
1/13/2017,1/1/2020,3,1.80219995975494,,,0,
1/13/2017,2/1/2020,3,1.80519998073578,,,0,
1/13/2017,3/1/2020,3,1.80369997024536,,,0,
1/13/2017,4/1/2020,3,1.79719996452332,,,0,
1/13/2017,5/1/2020,3,1.7992000579834,,,0,
1/13/2017,6/1/2020,3,1.80369997024536,,,0,
1/13/2017,7/1/2020,3,1.81019997596741,,,0,
1/13/2017,8/1/2020,3,1.81719994544983,,,0,
1/13/2017,9/1/2020,3,1.82420003414154,,,0,
1/13/2017,10/1/2020,3,1.83019995689392,,,0,
1/13/2017,11/1/2020,3,1.83469998836517,,,0,
1/13/2017,12/1/2020,3,1.83819997310638,,,0,
1/13/2017,1/1/2021,3,1.84519994258881,,,0,
1/13/2017,2/1/2017,4,1.6117000579834,1.62139999866486,1.59800004959106,50793,
1/13/2017,3/1/2017,4,1.63730001449585,1.64719998836517,1.62460005283356,39986,
1/13/2017,4/1/2017,4,1.81990003585815,1.8309999704361,1.80799996852875,18329,
1/13/2017,5/1/2017,4,1.82949995994568,1.83980000019074,1.81840002536774,12102,
1/13/2017,6/1/2017,4,1.82360005378723,1.83369994163513,1.8128000497818,10297,
1/13/2017,7/1/2017,4,1.80879998207092,1.81780004501343,1.80280005931854,3789,
1/13/2017,8/1/2017,4,1.78649997711182,1.79560005664825,1.77939999103546,1767,
1/13/2017,9/1/2017,4,1.75759994983673,1.76590001583099,1.75119996070862,2178,
1/13/2017,10/1/2017,4,1.62569999694824,1.62960004806519,1.62440001964569,1101,
1/13/2017,11/1/2017,4,1.59249997138977,1.59590005874634,1.59590005874634,472,
1/13/2017,12/1/2017,4,1.57229995727539,1.57910001277924,1.56120002269745,2523,
1/13/2017,1/1/2018,4,1.567999958992,,,230,
1/13/2017,2/1/2018,4,1.57749998569489,,1.5764000415802,32,
1/13/2017,3/1/2018,4,1.59949994087219,,,43,
1/13/2017,4/1/2018,4,1.78960001468658,,,25,
1/13/2017,5/1/2018,4,1.80069994926453,1.79449999332428,1.77890002727509,16,
1/13/2017,6/1/2018,4,1.79849994182587,1.79639995098114,1.7956999540329,172,
1/13/2017,7/1/2018,4,1.78199994564056,,,0,
1/13/2017,8/1/2018,4,1.76129996776581,,,0,
1/13/2017,9/1/2018,4,1.73280000686646,,,0,
1/13/2017,10/1/2018,4,1.5916999578476,,,0,
1/13/2017,11/1/2018,4,1.55970001220703,,,0,
1/13/2017,12/1/2018,4,1.5382000207901,1.54130005836487,1.53069996833801,137,
1/13/2017,1/1/2019,4,1.53970003128052,,,0,
1/13/2017,2/1/2019,4,1.55219995975494,,,0,
1/13/2017,3/1/2019,4,1.57469999790192,,,0,
1/13/2017,4/1/2019,4,1.77820003032684,,,0,
1/13/2017,5/1/2019,4,1.78219997882843,,,0,
1/13/2017,6/1/2019,4,1.7771999835968,,,0,
1/13/2017,7/1/2019,4,1.76119995117188,,,0,
1/13/2017,8/1/2019,4,1.73819994926453,,,0,
1/13/2017,9/1/2019,4,1.71519994735718,,,0,
1/13/2017,10/1/2019,4,1.59220004081726,,,0,
1/13/2017,11/1/2019,4,1.56369996070862,,,0,
1/13/2017,12/1/2019,4,1.5456999540329,,,0,
1/13/2017,1/1/2020,4,1.55069994926453,,,0,
1/13/2017,2/1/2020,4,1.5657000541687,,,0,
1/13/2017,3/1/2020,4,1.59070003032684,,,0,
1/13/2017,4/1/2020,4,1.79849994182587,,,0,
1/13/2017,5/1/2020,4,1.80499994754791,,,0,
1/13/2017,6/1/2020,4,1.80250000953674,,,0,
1/13/2017,7/1/2020,4,1.78900003433228,,,0,
1/13/2017,8/1/2020,4,1.7684999704361,,,0,
1/13/2017,9/1/2020,4,1.74800002574921,,,0,
1/13/2017,10/1/2020,4,1.62899994850159,,,0,
1/13/2017,11/1/2020,4,1.60350000858307,,,0,
1/13/2017,12/1/2020,4,1.58800005912781,,,0,
1/13/2017,1/1/2021,4,1.59300005435944,,,0,
1/17/2017,2/1/2017,1,52.4799995422363,53.5200004577637,52.1199989318848,587501,
1/17/2017,3/1/2017,1,53.2599983215332,54.3199996948242,52.9000015258789,419623,
1/17/2017,4/1/2017,1,54.0299987792969,55.1599998474121,53.7099990844727,104958,
1/17/2017,5/1/2017,1,54.75,55.8499984741211,54.439998626709,49849,
1/17/2017,6/1/2017,1,55.3300018310547,56.4000015258789,55.0200004577637,67239,
1/17/2017,7/1/2017,1,55.7299995422363,56.7599983215332,55.4500007629395,16923,
1/17/2017,8/1/2017,1,55.9599990844727,56.939998626709,55.7400016784668,12600,
1/17/2017,9/1/2017,1,56.0999984741211,57.0800018310547,55.939998626709,16905,
1/17/2017,10/1/2017,1,56.1800003051758,56.9799995422363,56.0099983215332,5851,
1/17/2017,11/1/2017,1,56.2299995422363,57.0400009155273,56.1300010681152,3358,
1/17/2017,12/1/2017,1,56.2700004577637,57.25,56.1100006103516,64165,
1/17/2017,1/1/2018,1,56.25,57.0299987792969,56.2099990844727,2288,
1/17/2017,2/1/2018,1,56.2299995422363,56.5200004577637,,1151,
1/17/2017,3/1/2018,1,56.2000007629395,57.1300010681152,56.4099998474121,2188,
1/17/2017,4/1/2018,1,56.1699981689453,,,976,
1/17/2017,5/1/2018,1,56.1300010681152,,,860,
1/17/2017,6/1/2018,1,56.0999984741211,57.0400009155273,56.0499992370606,15465,
1/17/2017,7/1/2018,1,56.0400009155273,55.939998626709,55.939998626709,401,
1/17/2017,8/1/2018,1,56,,,102,
1/17/2017,9/1/2018,1,55.9700012207031,56.7700004577637,56.5299987792969,118,
1/17/2017,10/1/2018,1,55.9500007629395,56.5200004577637,,81,
1/17/2017,11/1/2018,1,55.9300003051758,56.4799995422363,,102,
1/17/2017,12/1/2018,1,55.9500007629395,56.939998626709,55.8800010681152,31855,
1/17/2017,1/1/2019,1,55.8899993896484,,,63,
1/17/2017,2/1/2019,1,55.8499984741211,,,0,
1/17/2017,3/1/2019,1,55.8300018310547,,,132,
1/17/2017,4/1/2019,1,55.8300018310547,,,0,
1/17/2017,5/1/2019,1,55.8300018310547,,,0,
1/17/2017,6/1/2019,1,55.8400001525879,56.7200012207031,56.189998626709,1354,
1/17/2017,7/1/2019,1,55.8199996948242,,,0,
1/17/2017,8/1/2019,1,55.8199996948242,,,0,
1/17/2017,9/1/2019,1,55.8300018310547,56.3199996948242,56.3199996948242,2,
1/17/2017,10/1/2019,1,55.8600006103516,,,0,
1/17/2017,11/1/2019,1,55.9000015258789,,,0,
1/17/2017,12/1/2019,1,55.9599990844727,56.9599990844727,56.060001373291,3716,
1/17/2017,1/1/2020,1,55.9199981689453,,,0,
1/17/2017,2/1/2020,1,55.9000015258789,,,0,
1/17/2017,3/1/2020,1,55.8899993896484,,,0,
1/17/2017,4/1/2020,1,55.9000015258789,,,0,
1/17/2017,5/1/2020,1,55.9199981689453,,,0,
1/17/2017,6/1/2020,1,55.9599990844727,,,29,
1/17/2017,7/1/2020,1,55.9099998474121,,,0,
1/17/2017,8/1/2020,1,55.8899993896484,,,0,
1/17/2017,9/1/2020,1,55.8899993896484,,,0,
1/17/2017,10/1/2020,1,55.9099998474121,,,0,
1/17/2017,11/1/2020,1,55.9500007629395,,,0,
1/17/2017,12/1/2020,1,56.0099983215332,,56.3899993896484,390,
1/17/2017,1/1/2021,1,55.9900016784668,,,0,
1/17/2017,2/1/2021,1,55.9900016784668,,,0,
1/17/2017,3/1/2021,1,56,,,0,
1/17/2017,4/1/2021,1,56.0200004577637,,,0,
1/17/2017,5/1/2021,1,56.060001373291,,,0,
1/17/2017,6/1/2021,1,56.1199989318848,,,0,
1/17/2017,7/1/2021,1,56.0699996948242,,,0,
1/17/2017,8/1/2021,1,56.0499992370606,,,0,
1/17/2017,9/1/2021,1,56.060001373291,,,0,
1/17/2017,10/1/2021,1,56.0900001525879,,,0,
1/17/2017,11/1/2021,1,56.1500015258789,,,0,
1/17/2017,12/1/2021,1,56.2299995422363,,,26,
1/17/2017,1/1/2022,1,56.2299995422363,,,0,
1/17/2017,2/1/2022,1,56.2400016784668,,,0,
1/17/2017,3/1/2022,1,56.2599983215332,,,0,
1/17/2017,4/1/2022,1,56.2900009155274,,,0,
1/17/2017,5/1/2022,1,56.3400001525879,,,0,
1/17/2017,6/1/2022,1,56.4199981689453,,,0,
1/17/2017,7/1/2022,1,56.3899993896484,,,0,
1/17/2017,8/1/2022,1,56.3899993896484,,,0,
1/17/2017,9/1/2022,1,56.4099998474121,,,0,
1/17/2017,10/1/2022,1,56.4599990844727,,,0,
1/17/2017,11/1/2022,1,56.5400009155273,,,0,
1/17/2017,12/1/2022,1,56.6399993896484,56.9099998474121,56.75,12,
1/17/2017,6/1/2023,1,56.9500007629395,,,0,
1/17/2017,12/1/2023,1,57.2400016784668,,,0,
1/17/2017,6/1/2024,1,57.4599990844727,,,0,
1/17/2017,12/1/2024,1,57.6699981689453,,,0,
1/17/2017,6/1/2025,1,57.8199996948242,,,0,
1/17/2017,12/1/2025,1,57.9700012207031,,,0,
1/17/2017,2/1/2017,3,1.64859998226166,1.69570004940033,1.64559996128082,66084,
1/17/2017,3/1/2017,3,1.66180002689362,1.70669996738434,1.65639996528626,49798,
1/17/2017,4/1/2017,3,1.66849994659424,1.71150004863739,1.66209995746613,22634,
1/17/2017,5/1/2017,3,1.67569994926453,1.71749997138977,1.66919994354248,12954,
1/17/2017,6/1/2017,3,1.68439996242523,1.72479999065399,1.67750000953674,12881,
1/17/2017,7/1/2017,3,1.69509994983673,1.73249995708466,1.6878000497818,3338,
1/17/2017,8/1/2017,3,1.70510005950928,1.74000000953674,1.69710004329681,2791,
1/17/2017,9/1/2017,3,1.71549999713898,1.74860000610352,1.70829999446869,1514,
1/17/2017,10/1/2017,3,1.72529995441437,1.75960004329681,1.72800004482269,1182,
1/17/2017,11/1/2017,3,1.73479998111725,1.76689994335175,1.73489999771118,909,
1/17/2017,12/1/2017,3,1.74310004711151,1.77799999713898,1.7335000038147,4987,
1/17/2017,1/1/2018,3,1.75179994106293,1.75870001316071,1.75870001316071,380,
1/17/2017,2/1/2018,3,1.75530004501343,1.77009999752045,1.76699995994568,220,
1/17/2017,3/1/2018,3,1.75100004673004,1.76569998264313,,20,
1/17/2017,4/1/2018,3,1.73800003528595,1.75709998607636,1.74749994277954,18,
1/17/2017,5/1/2018,3,1.73000001907349,1.74409997463226,1.74199998378754,13,
1/17/2017,6/1/2018,3,1.72650003433228,1.75139999389648,1.7315000295639,102,
1/17/2017,7/1/2018,3,1.72699999809265,1.73570001125336,,2,
1/17/2017,8/1/2018,3,1.73000001907349,1.74000000953674,1.74000000953674,1,
1/17/2017,9/1/2018,3,1.73599994182587,1.74100005626678,,0,
1/17/2017,10/1/2018,3,1.74100005626678,1.74119997024536,,0,
1/17/2017,11/1/2018,3,1.74549996852875,1.76499998569489,1.76489996910095,5,
1/17/2017,12/1/2018,3,1.74899995326996,1.77030003070831,,12,
1/17/2017,1/1/2019,3,1.75399994850159,,,0,
1/17/2017,2/1/2019,3,1.75849997997284,,,0,
1/17/2017,3/1/2019,3,1.75800001621246,,,0,
1/17/2017,4/1/2019,3,1.75250005722046,,,0,
1/17/2017,5/1/2019,3,1.755499958992,,,0,
1/17/2017,6/1/2019,3,1.76049995422363,,,0,
1/17/2017,7/1/2019,3,1.76750004291534,,,0,
1/17/2017,8/1/2019,3,1.77550005912781,,,0,
1/17/2017,9/1/2019,3,1.78400003910065,,,0,
1/17/2017,10/1/2019,3,1.79100000858307,,,0,
1/17/2017,11/1/2019,3,1.79649996757507,,,0,
1/17/2017,12/1/2019,3,1.80099999904633,,,0,
1/17/2017,1/1/2020,3,1.80550003051758,,,0,
1/17/2017,2/1/2020,3,1.80850005149841,,,0,
1/17/2017,3/1/2020,3,1.807000041008,,,0,
1/17/2017,4/1/2020,3,1.80050003528595,,,0,
1/17/2017,5/1/2020,3,1.80250000953674,,,0,
1/17/2017,6/1/2020,3,1.807000041008,,,0,
1/17/2017,7/1/2020,3,1.81350004673004,,,0,
1/17/2017,8/1/2020,3,1.82050001621246,,,0,
1/17/2017,9/1/2020,3,1.82749998569489,,,0,
1/17/2017,10/1/2020,3,1.83350002765656,,,0,
1/17/2017,11/1/2020,3,1.83800005912781,,,0,
1/17/2017,12/1/2020,3,1.84150004386902,,,0,
1/17/2017,1/1/2021,3,1.84850001335144,,,0,
1/17/2017,2/1/2017,4,1.6003999710083,1.66240000724792,1.59899997711182,65332,
1/17/2017,3/1/2017,4,1.62779998779297,1.68729996681213,1.62629997730255,64938,
1/17/2017,4/1/2017,4,1.81439995765686,1.86779999732971,1.81309998035431,28799,
1/17/2017,5/1/2017,4,1.82430005073547,1.87390005588532,1.82330000400543,13455,
1/17/2017,6/1/2017,4,1.81939995288849,1.86759996414185,1.81789994239807,12703,
1/17/2017,7/1/2017,4,1.80569994449615,1.85189998149872,1.80449998378754,6867,
1/17/2017,8/1/2017,4,1.78429996967316,1.82340002059937,1.78129994869232,4238,
1/17/2017,9/1/2017,4,1.75569999217987,1.79330003261566,1.75150001049042,3459,
1/17/2017,10/1/2017,4,1.62419998645782,1.65989995002747,1.62399995326996,1788,
1/17/2017,11/1/2017,4,1.59130001068115,1.62070000171661,1.58959996700287,1495,
1/17/2017,12/1/2017,4,1.57140004634857,1.61059999465942,1.56410002708435,4539,
1/17/2017,1/1/2018,4,1.56770002841949,1.57799994945526,,299,
1/17/2017,2/1/2018,4,1.57729995250702,1.60420000553131,,327,
1/17/2017,3/1/2018,4,1.59889996051788,1.61660003662109,1.60669994354248,538,
1/17/2017,4/1/2018,4,1.78869998455048,1.79750001430511,,277,
1/17/2017,5/1/2018,4,1.79980003833771,1.8066999912262,,158,
1/17/2017,6/1/2018,4,1.79700005054474,1.82379996776581,1.7992000579834,294,
1/17/2017,7/1/2018,4,1.77999997138977,1.7853000164032,,0,
1/17/2017,8/1/2018,4,1.75849997997284,1.76139998435974,,0,
1/17/2017,9/1/2018,4,1.72950005531311,1.73440003395081,,0,
1/17/2017,10/1/2018,4,1.58749997615814,1.59700000286102,,0,
1/17/2017,11/1/2018,4,1.55519998073578,1.56579995155334,,0,
1/17/2017,12/1/2018,4,1.53340005874634,1.5566999912262,1.53989994525909,290,
1/17/2017,1/1/2019,4,1.53489995002747,,,0,
1/17/2017,2/1/2019,4,1.54739999771118,,,0,
1/17/2017,3/1/2019,4,1.56990003585815,,,0,
1/17/2017,4/1/2019,4,1.77339994907379,,,0,
1/17/2017,5/1/2019,4,1.77740001678467,,,0,
1/17/2017,6/1/2019,4,1.77240002155304,,,0,
1/17/2017,7/1/2019,4,1.75639998912811,,,0,
1/17/2017,8/1/2019,4,1.73339998722076,,,0,
1/17/2017,9/1/2019,4,1.71039998531342,,,0,
1/17/2017,10/1/2019,4,1.58739995956421,,,0,
1/17/2017,11/1/2019,4,1.55889999866486,,,0,
1/17/2017,12/1/2019,4,1.54089999198914,,,0,
1/17/2017,1/1/2020,4,1.54589998722076,,,0,
1/17/2017,2/1/2020,4,1.56089997291565,,,0,
1/17/2017,3/1/2020,4,1.58589994907379,,,0,
1/17/2017,4/1/2020,4,1.7936999797821,,,0,
1/17/2017,5/1/2020,4,1.80019998550415,,,0,
1/17/2017,6/1/2020,4,1.79770004749298,,,0,
1/17/2017,7/1/2020,4,1.78419995307922,,,0,
1/17/2017,8/1/2020,4,1.76370000839233,,,0,
1/17/2017,9/1/2020,4,1.74319994449615,,,0,
1/17/2017,10/1/2020,4,1.62419998645782,,,0,
1/17/2017,11/1/2020,4,1.59870004653931,,,0,
1/17/2017,12/1/2020,4,1.58319997787476,,,0,
1/17/2017,1/1/2021,4,1.58819997310638,,,0,
1/18/2017,2/1/2017,1,51.0800018310547,52.7900009155273,50.9099998474121,233692,
1/18/2017,3/1/2017,1,51.8899993896484,53.6100006103516,51.7200012207031,557448,
1/18/2017,4/1/2017,1,52.6599998474121,54.3699989318848,52.5,94618,
1/18/2017,5/1/2017,1,53.3699989318848,55.0499992370605,53.2200012207031,51900,
1/18/2017,6/1/2017,1,53.9500007629395,55.6500015258789,53.7900009155274,54831,
1/18/2017,7/1/2017,1,54.3499984741211,56.0200004577637,54.2299995422363,11973,
1/18/2017,8/1/2017,1,54.5900001525879,56.2599983215332,54.5,8629,
1/18/2017,9/1/2017,1,54.7400016784668,56.4099998474121,54.5800018310547,10087,
1/18/2017,10/1/2017,1,54.8300018310547,56.439998626709,54.7299995422363,5162,
1/18/2017,11/1/2017,1,54.8899993896484,56.439998626709,54.7700004577637,4151,
1/18/2017,12/1/2017,1,54.9500007629395,56.5699996948242,54.7900009155273,47719,
1/18/2017,1/1/2018,1,54.9599990844727,56.4500007629395,54.9799995422363,2808,
1/18/2017,2/1/2018,1,54.9700012207031,56.3499984741211,55.25,1276,
1/18/2017,3/1/2018,1,54.9700012207031,56.3300018310547,55.2700004577637,3188,
1/18/2017,4/1/2018,1,54.9599990844727,,55.2700004577637,747,
1/18/2017,5/1/2018,1,54.9500007629395,,55.6199989318848,286,
1/18/2017,6/1/2018,1,54.939998626709,56.3899993896484,54.7999992370606,8016,
1/18/2017,7/1/2018,1,54.9000015258789,,55.3400001525879,524,
1/18/2017,8/1/2018,1,54.8800010681152,,55.2599983215332,141,
1/18/2017,9/1/2018,1,54.8800010681152,55.5200004577637,54.8499984741211,442,
1/18/2017,10/1/2018,1,54.8899993896484,,55.1699981689453,95,
1/18/2017,11/1/2018,1,54.9000015258789,,55.2599983215332,80,
1/18/2017,12/1/2018,1,54.9500007629395,56.2799987792969,54.8199996948242,19353,
1/18/2017,1/1/2019,1,54.9099998474121,,55.3499984741211,10,
1/18/2017,2/1/2019,1,54.8899993896484,,,0,
1/18/2017,3/1/2019,1,54.9000015258789,,,243,
1/18/2017,4/1/2019,1,54.9199981689453,,,0,
1/18/2017,5/1/2019,1,54.9500007629395,,,0,
1/18/2017,6/1/2019,1,54.9900016784668,56,55.4700012207031,678,
1/18/2017,7/1/2019,1,54.9900016784668,,,0,
1/18/2017,8/1/2019,1,55,,,0,
1/18/2017,9/1/2019,1,55.0299987792969,,,4,
1/18/2017,10/1/2019,1,55.0699996948242,,,0,
1/18/2017,11/1/2019,1,55.1199989318848,,,0,
1/18/2017,12/1/2019,1,55.2000007629395,56.1300010681152,55.0800018310547,1659,
1/18/2017,1/1/2020,1,55.1699981689453,,,0,
1/18/2017,2/1/2020,1,55.1599998474121,,,0,
1/18/2017,3/1/2020,1,55.1599998474121,,,0,
1/18/2017,4/1/2020,1,55.1800003051758,,,0,
1/18/2017,5/1/2020,1,55.2200012207031,,,0,
1/18/2017,6/1/2020,1,55.2700004577637,,,0,
1/18/2017,7/1/2020,1,55.2299995422363,,,0,
1/18/2017,8/1/2020,1,55.2299995422363,,,0,
1/18/2017,9/1/2020,1,55.2400016784668,,,0,
1/18/2017,10/1/2020,1,55.2700004577637,,,0,
1/18/2017,11/1/2020,1,55.3199996948242,,,0,
1/18/2017,12/1/2020,1,55.4000015258789,,55.4000015258789,183,
1/18/2017,1/1/2021,1,55.3899993896484,,,0,
1/18/2017,2/1/2021,1,55.3899993896484,,,0,
1/18/2017,3/1/2021,1,55.4099998474121,,,0,
1/18/2017,4/1/2021,1,55.439998626709,,,0,
1/18/2017,5/1/2021,1,55.4799995422363,,,0,
1/18/2017,6/1/2021,1,55.5499992370605,,,0,
1/18/2017,7/1/2021,1,55.5099983215332,,,0,
1/18/2017,8/1/2021,1,55.4900016784668,,,0,
1/18/2017,9/1/2021,1,55.5099983215332,,,0,
1/18/2017,10/1/2021,1,55.5499992370605,,,0,
1/18/2017,11/1/2021,1,55.6100006103516,,,0,
1/18/2017,12/1/2021,1,55.7000007629395,,56.1100006103516,24,
1/18/2017,1/1/2022,1,55.7000007629395,,,0,
1/18/2017,2/1/2022,1,55.7099990844727,,,0,
1/18/2017,3/1/2022,1,55.7299995422363,,,0,
1/18/2017,4/1/2022,1,55.7599983215332,,,0,
1/18/2017,5/1/2022,1,55.810001373291,,,0,
1/18/2017,6/1/2022,1,55.8899993896484,,,0,
1/18/2017,7/1/2022,1,55.8600006103516,,,0,
1/18/2017,8/1/2022,1,55.8600006103516,,,0,
1/18/2017,9/1/2022,1,55.8800010681152,,,0,
1/18/2017,10/1/2022,1,55.9300003051758,,,0,
1/18/2017,11/1/2022,1,56.0099983215332,,,0,
1/18/2017,12/1/2022,1,56.1100006103516,,,0,
1/18/2017,6/1/2023,1,56.4199981689453,,,0,
1/18/2017,12/1/2023,1,56.7099990844727,,,0,
1/18/2017,6/1/2024,1,56.9300003051758,,,0,
1/18/2017,12/1/2024,1,57.1399993896484,,,0,
1/18/2017,6/1/2025,1,57.2900009155273,,,0,
1/18/2017,12/1/2025,1,57.439998626709,,,0,
1/18/2017,2/1/2017,3,1.60920000076294,1.65880000591278,1.60440003871918,49849,
1/18/2017,3/1/2017,3,1.62279999256134,1.67200005054474,1.61810004711151,43975,
1/18/2017,4/1/2017,3,1.63100004196167,1.67830002307892,1.62639999389648,19080,
1/18/2017,5/1/2017,3,1.63989996910095,1.68540000915527,1.63540005683899,12764,
1/18/2017,6/1/2017,3,1.64950001239777,1.69309997558594,1.64479994773865,14811,
1/18/2017,7/1/2017,3,1.66110002994537,1.7014000415802,1.65620005130768,3048,
1/18/2017,8/1/2017,3,1.67159998416901,1.70089995861053,1.66949999332428,1429,
1/18/2017,9/1/2017,3,1.68239998817444,1.71920001506805,1.67879998683929,2040,
1/18/2017,10/1/2017,3,1.69270002841949,1.72109997272491,1.68830001354218,1470,
1/18/2017,11/1/2017,3,1.70280003547668,1.73290002346039,1.70000004768372,805,
1/18/2017,12/1/2017,3,1.71200001239777,1.75179994106293,1.7069000005722,6782,
1/18/2017,1/1/2018,3,1.72119998931885,1.74940001964569,1.7208000421524,395,
1/18/2017,2/1/2018,3,1.72520005702972,1.7525999546051,1.72819995880127,80,
1/18/2017,3/1/2018,3,1.72169995307922,1.74930000305176,1.73769998550415,21,
1/18/2017,4/1/2018,3,1.70930004119873,1.73730003833771,1.72599995136261,10,
1/18/2017,5/1/2018,3,1.70200002193451,1.7305999994278,1.71800005435944,9,
1/18/2017,6/1/2018,3,1.69930005073547,1.72360002994537,1.70340001583099,67,
1/18/2017,7/1/2018,3,1.70050001144409,,,0,
1/18/2017,8/1/2018,3,1.7039999961853,1.71000003814697,1.71000003814697,1,
1/18/2017,9/1/2018,3,1.71050000190735,1.71599996089935,1.71529996395111,2,
1/18/2017,10/1/2018,3,1.71599996089935,,1.73660004138947,0,
1/18/2017,11/1/2018,3,1.72099995613098,,1.74010002613068,0,
1/18/2017,12/1/2018,3,1.72500002384186,,1.73280000686646,350,
1/18/2017,1/1/2019,3,1.73049998283386,1.73399996757507,1.7335000038147,3,
1/18/2017,2/1/2019,3,1.73500001430511,1.73849999904633,1.73829996585846,1,
1/18/2017,3/1/2019,3,1.73450005054474,1.73800003528595,1.73800003528595,1,
1/18/2017,4/1/2019,3,1.72899997234344,,,0,
1/18/2017,5/1/2019,3,1.73199999332428,,,0,
1/18/2017,6/1/2019,3,1.73699998855591,1.74049997329712,1.74049997329712,1,
1/18/2017,7/1/2019,3,1.74399995803833,,,0,
1/18/2017,8/1/2019,3,1.75199997425079,,,0,
1/18/2017,9/1/2019,3,1.76049995422363,,,0,
1/18/2017,10/1/2019,3,1.76750004291534,,,0,
1/18/2017,11/1/2019,3,1.77300000190735,,,0,
1/18/2017,12/1/2019,3,1.7775000333786,1.77999997138977,1.77470004558563,6,
1/18/2017,1/1/2020,3,1.78199994564056,,,0,
1/18/2017,2/1/2020,3,1.7849999666214,,,0,
1/18/2017,3/1/2020,3,1.78349995613098,,,0,
1/18/2017,4/1/2020,3,1.77699995040894,,,0,
1/18/2017,5/1/2020,3,1.77900004386902,,,0,
1/18/2017,6/1/2020,3,1.78349995613098,,,0,
1/18/2017,7/1/2020,3,1.78999996185303,,,0,
1/18/2017,8/1/2020,3,1.79700005054474,,,0,
1/18/2017,9/1/2020,3,1.80400002002716,,,0,
1/18/2017,10/1/2020,3,1.80999994277954,,,0,
1/18/2017,11/1/2020,3,1.81449997425079,,,0,
1/18/2017,12/1/2020,3,1.817999958992,,,0,
1/18/2017,1/1/2021,3,1.82500004768372,,,0,
1/18/2017,2/1/2017,4,1.54869997501373,1.61300003528595,1.53999996185303,52839,
1/18/2017,3/1/2017,4,1.57739996910095,1.64049994945526,1.56939995288849,67253,
1/18/2017,4/1/2017,4,1.77240002155304,1.82780003547668,1.76450002193451,35499,
1/18/2017,5/1/2017,4,1.78289997577667,1.8371000289917,1.77600002288818,15483,
1/18/2017,6/1/2017,4,1.77849996089935,1.8313000202179,1.77160000801086,15089,
1/18/2017,7/1/2017,4,1.76520001888275,1.81690001487732,1.75919997692108,6972,
1/18/2017,8/1/2017,4,1.7438999414444,1.79139995574951,1.74230003356934,3840,
1/18/2017,9/1/2017,4,1.71549999713898,1.76199996471405,1.71430003643036,4433,
1/18/2017,10/1/2017,4,1.58369994163513,1.61530005931854,1.58080005645752,2124,
1/18/2017,11/1/2017,4,1.55209994316101,1.57770001888275,1.55159997940063,806,
1/18/2017,12/1/2017,4,1.53310000896454,1.57720005512238,1.52810001373291,3669,
1/18/2017,1/1/2018,4,1.52939999103546,1.5566999912262,1.53750002384186,120,
1/18/2017,2/1/2018,4,1.53939998149872,,1.55159997940063,71,
1/18/2017,3/1/2018,4,1.56130003929138,1.56900000572205,1.56900000572205,84,
1/18/2017,4/1/2018,4,1.75129997730255,,1.77330005168915,39,
1/18/2017,5/1/2018,4,1.76259994506836,,1.78460001945496,27,
1/18/2017,6/1/2018,4,1.75979995727539,,1.76549994945526,277,
1/18/2017,7/1/2018,4,1.74329996109009,,1.76510000228882,0,
1/18/2017,8/1/2018,4,1.72230005264282,,1.7470999956131,0,
1/18/2017,9/1/2018,4,1.69379997253418,,1.72109997272491,3,
1/18/2017,10/1/2018,4,1.55229997634888,,1.58519995212555,0,
1/18/2017,11/1/2018,4,1.52030003070831,,1.54340004920959,0,
1/18/2017,12/1/2018,4,1.49880003929138,,1.50600004196167,60,
1/18/2017,1/1/2019,4,1.49930000305176,,,0,
1/18/2017,2/1/2019,4,1.51080000400543,,,0,
1/18/2017,3/1/2019,4,1.53229999542236,,,0,
1/18/2017,4/1/2019,4,1.7338000535965,1.75,1.75,1,
1/18/2017,5/1/2019,4,1.73679995536804,,,0,
1/18/2017,6/1/2019,4,1.73080003261566,,,0,
1/18/2017,7/1/2019,4,1.71379995346069,,,0,
1/18/2017,8/1/2019,4,1.68980002403259,,,0,
1/18/2017,9/1/2019,4,1.66600000858307,,,0,
1/18/2017,10/1/2019,4,1.54149997234344,,,0,
1/18/2017,11/1/2019,4,1.51230001449585,,,0,
1/18/2017,12/1/2019,4,1.49380004405975,,,34,
1/18/2017,1/1/2020,4,1.49880003929138,,,0,
1/18/2017,2/1/2020,4,1.51380002498627,,,0,
1/18/2017,3/1/2020,4,1.53880000114441,,,0,
1/18/2017,4/1/2020,4,1.74660003185272,,,0,
1/18/2017,5/1/2020,4,1.75310003757477,,,0,
1/18/2017,6/1/2020,4,1.75059998035431,,,0,
1/18/2017,7/1/2020,4,1.73710000514984,,,0,
1/18/2017,8/1/2020,4,1.71659994125366,,,0,
1/18/2017,9/1/2020,4,1.69609999656677,,,0,
1/18/2017,10/1/2020,4,1.57710003852844,,,0,
1/18/2017,11/1/2020,4,1.55159997940063,,,0,
1/18/2017,12/1/2020,4,1.53610002994537,,,0,
1/18/2017,1/1/2021,4,1.541100025177,,,0,
1/19/2017,2/1/2017,1,51.3699989318848,51.8699989318848,51.0200004577637,111873,
1/19/2017,3/1/2017,1,52.1199989318848,52.6699981689453,51.810001373291,573319,
1/19/2017,4/1/2017,1,52.8400001525879,53.4199981689453,52.5699996948242,98430,
1/19/2017,5/1/2017,1,53.5,54.0900001525879,53.2700004577637,40002,
1/19/2017,6/1/2017,1,54.0499992370606,54.6500015258789,53.8199996948242,48003,
1/19/2017,7/1/2017,1,54.4500007629395,55.0099983215332,54.25,12878,
1/19/2017,8/1/2017,1,54.689998626709,55.2099990844727,54.5200004577637,10645,
1/19/2017,9/1/2017,1,54.8499984741211,55.4000015258789,54.689998626709,9004,
1/19/2017,10/1/2017,1,54.9500007629395,55.5200004577637,54.7299995422363,4814,
1/19/2017,11/1/2017,1,55.0200004577637,55.5900001525879,54.9000015258789,4143,
1/19/2017,12/1/2017,1,55.0800018310547,55.6599998474121,54.8499984741211,30066,
1/19/2017,1/1/2018,1,55.0900001525879,55.5499992370605,55.0499992370605,1151,
1/19/2017,2/1/2018,1,55.1100006103516,55.6300010681152,55.1800003051758,907,
1/19/2017,3/1/2018,1,55.1199989318848,55.5999984741211,55.5999984741211,1739,
1/19/2017,4/1/2018,1,55.1100006103516,,,916,
1/19/2017,5/1/2018,1,55.0999984741211,,,602,
1/19/2017,6/1/2018,1,55.0900001525879,55.6399993896484,54.8899993896484,3808,
1/19/2017,7/1/2018,1,55.0499992370605,55.5699996948242,55.0699996948242,119,
1/19/2017,8/1/2018,1,55.0299987792969,,,85,
1/19/2017,9/1/2018,1,55.0200004577637,54.9799995422363,,85,
1/19/2017,10/1/2018,1,55.0299987792969,,,48,
1/19/2017,11/1/2018,1,55.0400009155274,,,113,
1/19/2017,12/1/2018,1,55.0900001525879,55.7400016784668,54.9199981689453,13320,
1/19/2017,1/1/2019,1,55.060001373291,55.1399993896484,,32,
1/19/2017,2/1/2019,1,55.0400009155274,,,12,
1/19/2017,3/1/2019,1,55.0499992370605,,,4,
1/19/2017,4/1/2019,1,55.0699996948242,,,0,
1/19/2017,5/1/2019,1,55.0999984741211,,,0,
1/19/2017,6/1/2019,1,55.1399993896484,55.6399993896484,55.3499984741211,541,
1/19/2017,7/1/2019,1,55.1399993896484,,,0,
1/19/2017,8/1/2019,1,55.1599998474121,,,0,
1/19/2017,9/1/2019,1,55.189998626709,,,0,
1/19/2017,10/1/2019,1,55.2299995422363,,,0,
1/19/2017,11/1/2019,1,55.2900009155273,,,0,
1/19/2017,12/1/2019,1,55.3699989318848,56.0800018310547,55.3400001525879,1971,
1/19/2017,1/1/2020,1,55.3400001525879,,,0,
1/19/2017,2/1/2020,1,55.3300018310547,,,0,
1/19/2017,3/1/2020,1,55.3300018310547,,,300,
1/19/2017,4/1/2020,1,55.3499984741211,,,0,
1/19/2017,5/1/2020,1,55.3899993896484,,,0,
1/19/2017,6/1/2020,1,55.439998626709,,,25,
1/19/2017,7/1/2020,1,55.4099998474121,,,0,
1/19/2017,8/1/2020,1,55.4099998474121,,,0,
1/19/2017,9/1/2020,1,55.4300003051758,,,0,
1/19/2017,10/1/2020,1,55.4599990844727,,,0,
1/19/2017,11/1/2020,1,55.5200004577637,,,0,
1/19/2017,12/1/2020,1,55.5999984741211,55.7900009155273,,153,
1/19/2017,1/1/2021,1,55.5900001525879,,,0,
1/19/2017,2/1/2021,1,55.5900001525879,,,0,
1/19/2017,3/1/2021,1,55.6100006103516,,,0,
1/19/2017,4/1/2021,1,55.6399993896484,,,0,
1/19/2017,5/1/2021,1,55.6800003051758,,,0,
1/19/2017,6/1/2021,1,55.75,,,0,
1/19/2017,7/1/2021,1,55.7099990844727,,,0,
1/19/2017,8/1/2021,1,55.689998626709,,,0,
1/19/2017,9/1/2021,1,55.7099990844727,,,0,
1/19/2017,10/1/2021,1,55.75,,,0,
1/19/2017,11/1/2021,1,55.810001373291,,,0,
1/19/2017,12/1/2021,1,55.9000015258789,55.7400016784668,,18,
1/19/2017,1/1/2022,1,55.9000015258789,,,0,
1/19/2017,2/1/2022,1,55.9099998474121,,,0,
1/19/2017,3/1/2022,1,55.9300003051758,,,0,
1/19/2017,4/1/2022,1,55.9599990844727,,,0,
1/19/2017,5/1/2022,1,56.0099983215332,,,0,
1/19/2017,6/1/2022,1,56.0900001525879,,,0,
1/19/2017,7/1/2022,1,56.060001373291,,,0,
1/19/2017,8/1/2022,1,56.060001373291,,,0,
1/19/2017,9/1/2022,1,56.0800018310547,,,0,
1/19/2017,10/1/2022,1,56.1300010681152,,,0,
1/19/2017,11/1/2022,1,56.2099990844727,,,0,
1/19/2017,12/1/2022,1,56.310001373291,,,0,
1/19/2017,6/1/2023,1,56.6199989318848,,,0,
1/19/2017,12/1/2023,1,56.9099998474121,56.810001373291,,0,
1/19/2017,6/1/2024,1,57.1300010681152,,,0,
1/19/2017,12/1/2024,1,57.3400001525879,,,0,
1/19/2017,6/1/2025,1,57.4900016784668,,,0,
1/19/2017,12/1/2025,1,57.6399993896484,,,0,
1/19/2017,2/1/2017,3,1.61829996109009,1.63520002365112,1.61290001869202,38945,
1/19/2017,3/1/2017,3,1.63289999961853,1.6492999792099,1.62779998779297,47412,
1/19/2017,4/1/2017,3,1.64189994335175,1.65769994258881,1.63680005073547,24736,
1/19/2017,5/1/2017,3,1.65129995346069,1.66620004177094,1.64680004119873,13493,
1/19/2017,6/1/2017,3,1.66069996356964,1.67530000209808,1.65499997138977,11082,
1/19/2017,7/1/2017,3,1.67219996452332,1.6845999956131,1.66789996623993,2924,
1/19/2017,8/1/2017,3,1.6826000213623,1.69490003585815,1.67869997024536,1858,
1/19/2017,9/1/2017,3,1.69340002536774,1.70510005950928,1.69029998779297,1689,
1/19/2017,10/1/2017,3,1.70350003242493,1.71689999103546,1.70050001144409,1231,
1/19/2017,11/1/2017,3,1.71350002288818,1.72269999980927,1.70990002155304,557,
1/19/2017,12/1/2017,3,1.72269999980927,1.73500001430511,1.71739995479584,3450,
1/19/2017,1/1/2018,3,1.73199999332428,1.73959994316101,1.73010003566742,175,
1/19/2017,2/1/2018,3,1.73599994182587,1.74140000343323,1.73800003528595,44,
1/19/2017,3/1/2018,3,1.73249995708466,1.74000000953674,1.73010003566742,30,
1/19/2017,4/1/2018,3,1.72010004520416,1.72800004482269,1.72329998016357,11,
1/19/2017,5/1/2018,3,1.71280002593994,1.7150000333786,1.7150000333786,8,
1/19/2017,6/1/2018,3,1.71000003814697,1.72000002861023,1.71000003814697,64,
1/19/2017,7/1/2018,3,1.71119999885559,1.72000002861023,1.71889996528626,10,
1/19/2017,8/1/2018,3,1.7146999835968,,,0,
1/19/2017,9/1/2018,3,1.72119998931885,,,0,
1/19/2017,10/1/2018,3,1.72669994831085,,,0,
1/19/2017,11/1/2018,3,1.73169994354248,1.74000000953674,1.74000000953674,3,
1/19/2017,12/1/2018,3,1.73570001125336,1.74660003185272,1.73469996452332,372,
1/19/2017,1/1/2019,3,1.74119997024536,,,0,
1/19/2017,2/1/2019,3,1.74570000171661,,,0,
1/19/2017,3/1/2019,3,1.74520003795624,,,0,
1/19/2017,4/1/2019,3,1.73969995975494,,,0,
1/19/2017,5/1/2019,3,1.74269998073578,,,0,
1/19/2017,6/1/2019,3,1.74769997596741,,,0,
1/19/2017,7/1/2019,3,1.75419998168945,,,0,
1/19/2017,8/1/2019,3,1.76170003414154,,,0,
1/19/2017,9/1/2019,3,1.76919996738434,,,0,
1/19/2017,10/1/2019,3,1.77520000934601,,,2,
1/19/2017,11/1/2019,3,1.77970004081726,,,0,
1/19/2017,12/1/2019,3,1.78320002555847,,,21,
1/19/2017,1/1/2020,3,1.78770005702972,,,0,
1/19/2017,2/1/2020,3,1.79069995880127,,,0,
1/19/2017,3/1/2020,3,1.78919994831085,,,0,
1/19/2017,4/1/2020,3,1.78269994258881,,,0,
1/19/2017,5/1/2020,3,1.78470003604889,,,0,
1/19/2017,6/1/2020,3,1.78919994831085,,,0,
1/19/2017,7/1/2020,3,1.7956999540329,,,0,
1/19/2017,8/1/2020,3,1.80270004272461,,,0,
1/19/2017,9/1/2020,3,1.80970001220703,,,0,
1/19/2017,10/1/2020,3,1.8157000541687,,,0,
1/19/2017,11/1/2020,3,1.82019996643066,,,0,
1/19/2017,12/1/2020,3,1.82369995117188,,,0,
1/19/2017,1/1/2021,3,1.83070003986359,,,0,
1/19/2017,2/1/2017,4,1.53450000286102,1.55780005455017,1.52629995346069,32019,
1/19/2017,3/1/2017,4,1.56400001049042,1.58729994297028,1.55610001087189,58435,
1/19/2017,4/1/2017,4,1.76569998264313,1.78719997406006,1.75960004329681,35837,
1/19/2017,5/1/2017,4,1.77820003032684,1.79830002784729,1.77310001850128,17063,
1/19/2017,6/1/2017,4,1.77520000934601,1.79489994049072,1.77040004730225,14316,
1/19/2017,7/1/2017,4,1.7635999917984,1.7820999622345,1.76049995422363,4462,
1/19/2017,8/1/2017,4,1.74319994449615,1.76150000095367,1.7389999628067,2446,
1/19/2017,9/1/2017,4,1.71510004997253,1.73210000991821,1.71109998226166,4289,
1/19/2017,10/1/2017,4,1.58360004425049,1.60210001468658,1.58319997787476,1318,
1/19/2017,11/1/2017,4,1.5518000125885,1.57050001621246,1.55250000953674,706,
1/19/2017,12/1/2017,4,1.53269994258881,1.55209994316101,1.52890002727509,2937,
1/19/2017,1/1/2018,4,1.52909994125366,1.53489995002747,1.52999997138977,277,
1/19/2017,2/1/2018,4,1.53929996490479,,,174,
1/19/2017,3/1/2018,4,1.56120002269745,,,52,
1/19/2017,4/1/2018,4,1.75300002098084,,,21,
1/19/2017,5/1/2018,4,1.76429998874664,,,2,
1/19/2017,6/1/2018,4,1.76160001754761,1.76709997653961,1.76090002059937,39,
1/19/2017,7/1/2018,4,1.7451000213623,,,0,
1/19/2017,8/1/2018,4,1.72409999370575,,,0,
1/19/2017,9/1/2018,4,1.69570004940033,,,0,
1/19/2017,10/1/2018,4,1.5547000169754,,,0,
1/19/2017,11/1/2018,4,1.52289998531342,,,0,
1/19/2017,12/1/2018,4,1.50160002708435,1.51199996471405,1.50230002403259,62,
1/19/2017,1/1/2019,4,1.50209999084473,,,1,
1/19/2017,2/1/2019,4,1.5135999917984,,,0,
1/19/2017,3/1/2019,4,1.53509998321533,,,0,
1/19/2017,4/1/2019,4,1.73660004138947,,,0,
1/19/2017,5/1/2019,4,1.73959994316101,,,0,
1/19/2017,6/1/2019,4,1.73360002040863,,,0,
1/19/2017,7/1/2019,4,1.71659994125366,,,0,
1/19/2017,8/1/2019,4,1.69260001182556,,,0,
1/19/2017,9/1/2019,4,1.66879999637604,,,0,
1/19/2017,10/1/2019,4,1.54480004310608,,,0,
1/19/2017,11/1/2019,4,1.51559996604919,,,0,
1/19/2017,12/1/2019,4,1.4970999956131,1.50360000133514,1.50360000133514,14,
1/19/2017,1/1/2020,4,1.50209999084473,,,0,
1/19/2017,2/1/2020,4,1.51709997653961,,,0,
1/19/2017,3/1/2020,4,1.54209995269775,,,0,
1/19/2017,4/1/2020,4,1.74989998340607,,,0,
1/19/2017,5/1/2020,4,1.75639998912811,,,0,
1/19/2017,6/1/2020,4,1.75390005111694,,,0,
1/19/2017,7/1/2020,4,1.74039995670319,,,0,
1/19/2017,8/1/2020,4,1.7199000120163,,,0,
1/19/2017,9/1/2020,4,1.69939994812012,,,0,
1/19/2017,10/1/2020,4,1.58039999008179,,,0,
1/19/2017,11/1/2020,4,1.55490005016327,,,0,
1/19/2017,12/1/2020,4,1.53939998149872,,,0,
1/19/2017,1/1/2021,4,1.54439997673035,,,0,
1/20/2017,2/1/2017,1,52.4199981689453,52.9000015258789,51.3899993896484,22789,
1/20/2017,3/1/2017,1,53.2200012207031,53.6699981689453,52.1300010681152,564771,
1/20/2017,4/1/2017,1,53.9599990844727,54.3499984741211,52.8400001525879,134402,
1/20/2017,5/1/2017,1,54.6199989318848,54.939998626709,53.4900016784668,72828,
1/20/2017,6/1/2017,1,55.1599998474121,55.4500007629395,54.0400009155273,69173,
1/20/2017,7/1/2017,1,55.5400009155273,55.7900009155273,54.4799995422363,27535,
1/20/2017,8/1/2017,1,55.75,55.9900016784668,54.6500015258789,19095,
1/20/2017,9/1/2017,1,55.8899993896484,56.1100006103516,54.8699989318848,17075,
1/20/2017,10/1/2017,1,55.9700012207031,56.189998626709,54.9799995422363,8554,
1/20/2017,11/1/2017,1,56.0400009155273,56.2299995422363,55.2700004577637,5022,
1/20/2017,12/1/2017,1,56.0999984741211,56.310001373291,55.0299987792969,46369,
1/20/2017,1/1/2018,1,56.0999984741211,56.1399993896484,55.6500015258789,2398,
1/20/2017,2/1/2018,1,56.1100006103516,56.25,56.0400009155273,1170,
1/20/2017,3/1/2018,1,56.1199989318848,55.7599983215332,,3682,
1/20/2017,4/1/2018,1,56.0999984741211,55.4599990844727,,839,
1/20/2017,5/1/2018,1,56.0699996948242,55.4300003051758,,516,
1/20/2017,6/1/2018,1,56.060001373291,56.2000007629395,55.0400009155274,8069,
1/20/2017,7/1/2018,1,56.0099983215332,56.1199989318848,,239,
1/20/2017,8/1/2018,1,55.9900016784668,55.25,,280,
1/20/2017,9/1/2018,1,55.9799995422363,55.4599990844727,,548,
1/20/2017,10/1/2018,1,55.9799995422363,,,124,
1/20/2017,11/1/2018,1,55.9900016784668,,,151,
1/20/2017,12/1/2018,1,56.0400009155273,56.1699981689453,55.0499992370605,17703,
1/20/2017,1/1/2019,1,56.0099983215332,55.4900016784668,,1,
1/20/2017,2/1/2019,1,55.9900016784668,,,0,
1/20/2017,3/1/2019,1,55.9900016784668,,,1,
1/20/2017,4/1/2019,1,56,,,0,
1/20/2017,5/1/2019,1,56.0200004577637,,,0,
1/20/2017,6/1/2019,1,56.060001373291,55.9000015258789,55.9000015258789,313,
1/20/2017,7/1/2019,1,56.060001373291,,,0,
1/20/2017,8/1/2019,1,56.0699996948242,,,5,
1/20/2017,9/1/2019,1,56.0900001525879,,,5,
1/20/2017,10/1/2019,1,56.1300010681152,,,0,
1/20/2017,11/1/2019,1,56.1800003051758,,,0,
1/20/2017,12/1/2019,1,56.25,56.4000015258789,55.7900009155273,1319,
1/20/2017,1/1/2020,1,56.2099990844727,,,0,
1/20/2017,2/1/2020,1,56.189998626709,,,0,
1/20/2017,3/1/2020,1,56.1800003051758,,,0,
1/20/2017,4/1/2020,1,56.2000007629395,,,0,
1/20/2017,5/1/2020,1,56.2299995422363,,,0,
1/20/2017,6/1/2020,1,56.2799987792969,,,1,
1/20/2017,7/1/2020,1,56.25,,,0,
1/20/2017,8/1/2020,1,56.2400016784668,,,0,
1/20/2017,9/1/2020,1,56.25,,,0,
1/20/2017,10/1/2020,1,56.2700004577637,,,0,
1/20/2017,11/1/2020,1,56.3199996948242,,,0,
1/20/2017,12/1/2020,1,56.4000015258789,56.0099983215332,,150,
1/20/2017,1/1/2021,1,56.3899993896484,,,0,
1/20/2017,2/1/2021,1,56.3899993896484,,,0,
1/20/2017,3/1/2021,1,56.4000015258789,,,0,
1/20/2017,4/1/2021,1,56.4300003051758,,,0,
1/20/2017,5/1/2021,1,56.4700012207031,,,0,
1/20/2017,6/1/2021,1,56.5299987792969,,,0,
1/20/2017,7/1/2021,1,56.4900016784668,,,0,
1/20/2017,8/1/2021,1,56.4700012207031,,,0,
1/20/2017,9/1/2021,1,56.4799995422363,,,0,
1/20/2017,10/1/2021,1,56.5200004577637,,,0,
1/20/2017,11/1/2021,1,56.5800018310547,,,0,
1/20/2017,12/1/2021,1,56.6699981689453,56.2599983215332,,1,
1/20/2017,1/1/2022,1,56.6699981689453,,,0,
1/20/2017,2/1/2022,1,56.6800003051758,,,0,
1/20/2017,3/1/2022,1,56.7000007629395,,,0,
1/20/2017,4/1/2022,1,56.7299995422363,,,0,
1/20/2017,5/1/2022,1,56.7799987792969,,,0,
1/20/2017,6/1/2022,1,56.8600006103516,,,0,
1/20/2017,7/1/2022,1,56.8300018310547,,,0,
1/20/2017,8/1/2022,1,56.8300018310547,,,0,
1/20/2017,9/1/2022,1,56.8499984741211,,,0,
1/20/2017,10/1/2022,1,56.9000015258789,,,0,
1/20/2017,11/1/2022,1,56.9799995422363,,,0,
1/20/2017,12/1/2022,1,57.0800018310547,,,0,
1/20/2017,6/1/2023,1,57.3899993896484,,,0,
1/20/2017,12/1/2023,1,57.6800003051758,,,0,
1/20/2017,6/1/2024,1,57.9000015258789,,,0,
1/20/2017,12/1/2024,1,58.1100006103516,,,0,
1/20/2017,6/1/2025,1,58.2599983215332,,,0,
1/20/2017,12/1/2025,1,58.4099998474121,,,0,
1/20/2017,2/1/2017,3,1.64590001106262,1.66470003128052,1.61609995365143,34479,
1/20/2017,3/1/2017,3,1.66279995441437,1.67929995059967,1.63020002841949,62693,
1/20/2017,4/1/2017,3,1.67209994792938,1.68739998340607,1.63979995250702,24835,
1/20/2017,5/1/2017,3,1.682000041008,1.69570004940033,1.64979994297028,11061,
1/20/2017,6/1/2017,3,1.69190001487732,1.70420002937317,1.66009998321533,13742,
1/20/2017,7/1/2017,3,1.70350003242493,1.71440005302429,1.67780005931854,4241,
1/20/2017,8/1/2017,3,1.71360003948212,1.72300004959106,1.69120001792908,2168,
1/20/2017,9/1/2017,3,1.72389996051788,1.73199999332428,1.69289994239807,1664,
1/20/2017,10/1/2017,3,1.73329997062683,1.73919999599457,1.71599996089935,734,
1/20/2017,11/1/2017,3,1.74290001392365,1.74839997291565,1.7315000295639,371,
1/20/2017,12/1/2017,3,1.75170004367828,1.76090002059937,1.73269999027252,4563,
1/20/2017,1/1/2018,3,1.76059997081757,1.75750005245209,1.75750005245209,95,
1/20/2017,2/1/2018,3,1.76429998874664,1.7529000043869,,22,
1/20/2017,3/1/2018,3,1.76040005683899,1.7525999546051,,11,
1/20/2017,4/1/2018,3,1.74769997596741,1.73559999465942,,26,
1/20/2017,5/1/2018,3,1.74000000953674,1.72710001468658,,1,
1/20/2017,6/1/2018,3,1.73699998855591,1.74430000782013,1.74170005321503,307,
1/20/2017,7/1/2018,3,1.73819994926453,1.72200000286102,,1,
1/20/2017,8/1/2018,3,1.74170005321503,1.72679996490479,,2,
1/20/2017,9/1/2018,3,1.74820005893707,1.73129999637604,,3,
1/20/2017,10/1/2018,3,1.75370001792908,1.73520004749298,,2,
1/20/2017,11/1/2018,3,1.75820004940033,1.77649998664856,1.76909995079041,2,
1/20/2017,12/1/2018,3,1.76219999790192,1.75639998912811,,198,
1/20/2017,1/1/2019,3,1.76769995689392,1.74860000610352,,2,
1/20/2017,2/1/2019,3,1.77219998836517,,,0,
1/20/2017,3/1/2019,3,1.7717000246048,,,0,
1/20/2017,4/1/2019,3,1.7661999464035,,,0,
1/20/2017,5/1/2019,3,1.76870000362396,,,0,
1/20/2017,6/1/2019,3,1.77369999885559,,,16,
1/20/2017,7/1/2019,3,1.78020000457764,,,0,
1/20/2017,8/1/2019,3,1.78770005702972,,,0,
1/20/2017,9/1/2019,3,1.79519999027252,,,0,
1/20/2017,10/1/2019,3,1.80120003223419,,,0,
1/20/2017,11/1/2019,3,1.80569994449615,,,0,
1/20/2017,12/1/2019,3,1.80920004844666,,,0,
1/20/2017,1/1/2020,3,1.81369996070862,,,0,
1/20/2017,2/1/2020,3,1.81669998168945,,,0,
1/20/2017,3/1/2020,3,1.81519997119904,,,0,
1/20/2017,4/1/2020,3,1.80869996547699,,,0,
1/20/2017,5/1/2020,3,1.81070005893707,,,0,
1/20/2017,6/1/2020,3,1.81519997119904,,,0,
1/20/2017,7/1/2020,3,1.82169997692108,,,0,
1/20/2017,8/1/2020,3,1.8286999464035,,,0,
1/20/2017,9/1/2020,3,1.83570003509521,,,0,
1/20/2017,10/1/2020,3,1.8416999578476,,,0,
1/20/2017,11/1/2020,3,1.84619998931885,,,0,
1/20/2017,12/1/2020,3,1.84969997406006,,,0,
1/20/2017,1/1/2021,3,1.85669994354248,,,0,
1/20/2017,2/1/2017,4,1.56599998474121,1.57949995994568,1.53540003299713,30917,
1/20/2017,3/1/2017,4,1.59399998188019,1.60839998722076,1.56519997119904,58337,
1/20/2017,4/1/2017,4,1.79770004749298,1.8099000453949,1.76569998264313,26748,
1/20/2017,5/1/2017,4,1.81060004234314,1.82210004329681,1.78519999980927,16231,
1/20/2017,6/1/2017,4,1.80799996852875,1.81900000572205,1.78129994869232,14887,
1/20/2017,7/1/2017,4,1.79550004005432,1.80550003051758,1.76540005207062,7763,
1/20/2017,8/1/2017,4,1.77479994297028,1.78419995307922,1.76610004901886,2776,
1/20/2017,9/1/2017,4,1.74600005149841,1.75499999523163,1.72150003910065,3585,
1/20/2017,10/1/2017,4,1.61440002918243,1.61930000782013,1.6061999797821,904,
1/20/2017,11/1/2017,4,1.58249998092651,1.5867999792099,1.57969999313355,757,
1/20/2017,12/1/2017,4,1.56340003013611,1.57149994373322,1.53840005397797,2088,
1/20/2017,1/1/2018,4,1.55980002880096,,,35,
1/20/2017,2/1/2018,4,1.56990003585815,1.57249999046326,,29,
1/20/2017,3/1/2018,4,1.59159994125366,1.58109998703003,,98,
1/20/2017,4/1/2018,4,1.78390002250671,1.76549994945526,,97,
1/20/2017,5/1/2018,4,1.79540002346039,1.77590000629425,,20,
1/20/2017,6/1/2018,4,1.79299998283386,1.79830002784729,1.79069995880127,379,
1/20/2017,7/1/2018,4,1.77649998664856,1.75530004501343,,0,
1/20/2017,8/1/2018,4,1.755499958992,1.73179996013641,,0,
1/20/2017,9/1/2018,4,1.72710001468658,1.70130002498627,,0,
1/20/2017,10/1/2018,4,1.58609998226166,1.55710005760193,,0,
1/20/2017,11/1/2018,4,1.55420005321503,1.52610003948212,,0,
1/20/2017,12/1/2018,4,1.53279995918274,1.53419995307922,1.53159999847412,112,
1/20/2017,1/1/2019,4,1.5333000421524,,,0,
1/20/2017,2/1/2019,4,1.54480004310608,,,0,
1/20/2017,3/1/2019,4,1.56630003452301,,,0,
1/20/2017,4/1/2019,4,1.76779997348785,,,0,
1/20/2017,5/1/2019,4,1.77079999446869,,,0,
1/20/2017,6/1/2019,4,1.76479995250702,,,0,
1/20/2017,7/1/2019,4,1.74779999256134,,,0,
1/20/2017,8/1/2019,4,1.72379994392395,,,0,
1/20/2017,9/1/2019,4,1.70000004768372,,,0,
1/20/2017,10/1/2019,4,1.57599997520447,,,0,
1/20/2017,11/1/2019,4,1.54680001735687,,,0,
1/20/2017,12/1/2019,4,1.52830004692078,,,0,
1/20/2017,1/1/2020,4,1.5333000421524,,,0,
1/20/2017,2/1/2020,4,1.54830002784729,,,0,
1/20/2017,3/1/2020,4,1.57330000400543,,,0,
1/20/2017,4/1/2020,4,1.78110003471375,,,0,
1/20/2017,5/1/2020,4,1.78760004043579,,,0,
1/20/2017,6/1/2020,4,1.78509998321533,,,0,
1/20/2017,7/1/2020,4,1.77160000801086,,,0,
1/20/2017,8/1/2020,4,1.75109994411469,,,0,
1/20/2017,9/1/2020,4,1.7305999994278,,,0,
1/20/2017,10/1/2020,4,1.61160004138947,,,0,
1/20/2017,11/1/2020,4,1.58609998226166,,,0,
1/20/2017,12/1/2020,4,1.5706000328064,,,0,
1/20/2017,1/1/2021,4,1.57560002803803,,,0,
1/23/2017,3/1/2017,1,52.75,53.4700012207031,52.2099990844727,451338,
1/23/2017,4/1/2017,1,53.5,54.1800003051758,52.9799995422363,98946,
1/23/2017,5/1/2017,1,54.1699981689453,54.8300018310547,53.6500015258789,41339,
1/23/2017,6/1/2017,1,54.7099990844727,55.3499984741211,54.2000007629395,46059,
1/23/2017,7/1/2017,1,55.0999984741211,55.6699981689453,54.6300010681152,12251,
1/23/2017,8/1/2017,1,55.3300018310547,55.7900009155273,54.8199996948242,12701,
1/23/2017,9/1/2017,1,55.4799995422363,56.0400009155273,54.9700012207031,13089,
1/23/2017,10/1/2017,1,55.5800018310547,55.8499984741211,55.1100006103516,5795,
1/23/2017,11/1/2017,1,55.6599998474121,55.8199996948242,55.2099990844727,4789,
1/23/2017,12/1/2017,1,55.7299995422363,56.2200012207031,55.2299995422363,35172,
1/23/2017,1/1/2018,1,55.75,56.1199989318848,55.3600006103516,3044,
1/23/2017,2/1/2018,1,55.7599983215332,56.1300010681152,55.2900009155273,3565,
1/23/2017,3/1/2018,1,55.7700004577637,,,5544,
1/23/2017,4/1/2018,1,55.7599983215332,56.3600006103516,55.7299995422363,1527,
1/23/2017,5/1/2018,1,55.7400016784668,,,1257,
1/23/2017,6/1/2018,1,55.7299995422363,56.0299987792969,55.2700004577637,5315,
1/23/2017,7/1/2018,1,55.689998626709,55.8400001525879,55.25,31,
1/23/2017,8/1/2018,1,55.6699981689453,,,48,
1/23/2017,9/1/2018,1,55.6599998474121,,55.8600006103516,90,
1/23/2017,10/1/2018,1,55.6599998474121,,55.75,92,
1/23/2017,11/1/2018,1,55.6699981689453,,,242,
1/23/2017,12/1/2018,1,55.7099990844727,56.1699981689453,55.2599983215332,13643,
1/23/2017,1/1/2019,1,55.6800003051758,,55.9599990844727,9,
1/23/2017,2/1/2019,1,55.6599998474121,,,0,
1/23/2017,3/1/2019,1,55.6599998474121,,,0,
1/23/2017,4/1/2019,1,55.6699981689453,,,0,
1/23/2017,5/1/2019,1,55.689998626709,,,0,
1/23/2017,6/1/2019,1,55.7299995422363,,,736,
1/23/2017,7/1/2019,1,55.7299995422363,,,0,
1/23/2017,8/1/2019,1,55.7400016784668,,,0,
1/23/2017,9/1/2019,1,55.7599983215332,,,0,
1/23/2017,10/1/2019,1,55.7999992370606,,,0,
1/23/2017,11/1/2019,1,55.8600006103516,,,0,
1/23/2017,12/1/2019,1,55.9300003051758,56.25,55.5900001525879,1573,
1/23/2017,1/1/2020,1,55.8899993896484,,,0,
1/23/2017,2/1/2020,1,55.8699989318848,,,0,
1/23/2017,3/1/2020,1,55.8600006103516,,,0,
1/23/2017,4/1/2020,1,55.8800010681152,,,0,
1/23/2017,5/1/2020,1,55.9099998474121,,,0,
1/23/2017,6/1/2020,1,55.9599990844727,,,2,
1/23/2017,7/1/2020,1,55.9300003051758,,,0,
1/23/2017,8/1/2020,1,55.9199981689453,,,0,
1/23/2017,9/1/2020,1,55.9199981689453,,,0,
1/23/2017,10/1/2020,1,55.939998626709,,,0,
1/23/2017,11/1/2020,1,55.9900016784668,,,0,
1/23/2017,12/1/2020,1,56.060001373291,56.189998626709,55.8400001525879,118,
1/23/2017,1/1/2021,1,56.0499992370606,,,0,
1/23/2017,2/1/2021,1,56.0499992370606,,,0,
1/23/2017,3/1/2021,1,56.060001373291,,,0,
1/23/2017,4/1/2021,1,56.0800018310547,,,0,
1/23/2017,5/1/2021,1,56.1199989318848,,,0,
1/23/2017,6/1/2021,1,56.1800003051758,,,0,
1/23/2017,7/1/2021,1,56.1399993896484,,,0,
1/23/2017,8/1/2021,1,56.1199989318848,,,0,
1/23/2017,9/1/2021,1,56.1300010681152,,,0,
1/23/2017,10/1/2021,1,56.1599998474121,,,0,
1/23/2017,11/1/2021,1,56.2200012207031,,,0,
1/23/2017,12/1/2021,1,56.2999992370605,,56.560001373291,0,
1/23/2017,1/1/2022,1,56.2999992370605,,,0,
1/23/2017,2/1/2022,1,56.310001373291,,,0,
1/23/2017,3/1/2022,1,56.3300018310547,,,0,
1/23/2017,4/1/2022,1,56.3600006103516,,,0,
1/23/2017,5/1/2022,1,56.4099998474121,,,0,
1/23/2017,6/1/2022,1,56.4900016784668,,,0,
1/23/2017,7/1/2022,1,56.4599990844727,,,0,
1/23/2017,8/1/2022,1,56.4599990844727,,,0,
1/23/2017,9/1/2022,1,56.4799995422363,,,0,
1/23/2017,10/1/2022,1,56.5299987792969,,,0,
1/23/2017,11/1/2022,1,56.6100006103516,,,0,
1/23/2017,12/1/2022,1,56.7099990844727,,,0,
1/23/2017,6/1/2023,1,57.0200004577637,,,0,
1/23/2017,12/1/2023,1,57.310001373291,,,0,
1/23/2017,6/1/2024,1,57.5299987792969,,,0,
1/23/2017,12/1/2024,1,57.7400016784668,,,0,
1/23/2017,6/1/2025,1,57.8899993896484,,,0,
1/23/2017,12/1/2025,1,58.0400009155273,,,0,
1/23/2017,2/1/2017,3,1.62650001049042,1.6492999792099,1.62049996852875,28321,
1/23/2017,3/1/2017,3,1.64559996128082,1.66649997234344,1.63849997520447,54424,
1/23/2017,4/1/2017,3,1.6574000120163,1.67460000514984,1.64909994602203,26064,
1/23/2017,5/1/2017,3,1.66799998283386,1.68439996242523,1.65950000286102,11179,
1/23/2017,6/1/2017,3,1.67850005626678,1.69459998607636,1.67009997367859,14384,
1/23/2017,7/1/2017,3,1.69079995155334,1.7069000005722,1.68309998512268,5026,
1/23/2017,8/1/2017,3,1.7014000415802,1.70809996128082,1.69350004196167,3953,
1/23/2017,9/1/2017,3,1.71189999580383,1.72409999370575,1.70229995250702,2154,
1/23/2017,10/1/2017,3,1.72160005569458,1.72710001468658,1.71549999713898,735,
1/23/2017,11/1/2017,3,1.73129999637604,1.73479998111725,1.72549998760223,513,
1/23/2017,12/1/2017,3,1.74010002613068,1.75269997119904,1.72979998588562,4550,
1/23/2017,1/1/2018,3,1.74890005588532,1.75240004062653,1.75119996070862,201,
1/23/2017,2/1/2018,3,1.75269997119904,1.75800001621246,1.755499958992,56,
1/23/2017,3/1/2018,3,1.74880003929138,,1.75859999656677,4,
1/23/2017,4/1/2018,3,1.7360999584198,,1.74670004844666,0,
1/23/2017,5/1/2018,3,1.72839999198914,1.73249995708466,1.72769999504089,1,
1/23/2017,6/1/2018,3,1.7253999710083,1.72710001468658,1.72640001773834,11,
1/23/2017,7/1/2018,3,1.72660005092621,,,0,
1/23/2017,8/1/2018,3,1.73010003566742,,,0,
1/23/2017,9/1/2018,3,1.73660004138947,,,0,
1/23/2017,10/1/2018,3,1.74210000038147,,,0,
1/23/2017,11/1/2018,3,1.74660003185272,,,0,
1/23/2017,12/1/2018,3,1.75059998035431,,1.75440001487732,112,
1/23/2017,1/1/2019,3,1.7561000585556,,,0,
1/23/2017,2/1/2019,3,1.76059997081757,,,0,
1/23/2017,3/1/2019,3,1.76010000705719,,,0,
1/23/2017,4/1/2019,3,1.75460004806519,,,0,
1/23/2017,5/1/2019,3,1.75709998607636,,,0,
1/23/2017,6/1/2019,3,1.76209998130798,,,0,
1/23/2017,7/1/2019,3,1.76859998703003,,,0,
1/23/2017,8/1/2019,3,1.77610003948212,,,0,
1/23/2017,9/1/2019,3,1.78359997272491,,,0,
1/23/2017,10/1/2019,3,1.78960001468658,,,0,
1/23/2017,11/1/2019,3,1.79410004615784,,,0,
1/23/2017,12/1/2019,3,1.79760003089905,,,0,
1/23/2017,1/1/2020,3,1.80209994316101,,,0,
1/23/2017,2/1/2020,3,1.80509996414185,,,0,
1/23/2017,3/1/2020,3,1.80359995365143,,,0,
1/23/2017,4/1/2020,3,1.79709994792938,,,0,
1/23/2017,5/1/2020,3,1.79910004138947,,,0,
1/23/2017,6/1/2020,3,1.80359995365143,,,0,
1/23/2017,7/1/2020,3,1.81009995937347,,,0,
1/23/2017,8/1/2020,3,1.81710004806519,,,0,
1/23/2017,9/1/2020,3,1.82410001754761,,,0,
1/23/2017,10/1/2020,3,1.83010005950928,,,0,
1/23/2017,11/1/2020,3,1.83459997177124,,,0,
1/23/2017,12/1/2020,3,1.83809995651245,,,0,
1/23/2017,1/1/2021,3,1.84510004520416,,,0,
1/23/2017,2/1/2017,4,1.56669998168945,1.57679998874664,1.54139995574951,24647,
1/23/2017,3/1/2017,4,1.5925999879837,1.60290002822876,1.5706000328064,48749,
1/23/2017,4/1/2017,4,1.7985999584198,1.80809998512268,1.77690005302429,23438,
1/23/2017,5/1/2017,4,1.80970001220703,1.81900000572205,1.79009997844696,11521,
1/23/2017,6/1/2017,4,1.8063999414444,1.81579995155334,1.78750002384186,8422,
1/23/2017,7/1/2017,4,1.79330003261566,1.79990005493164,1.77489995956421,5008,
1/23/2017,8/1/2017,4,1.77129995822907,1.77600002288818,1.75629997253418,2847,
1/23/2017,9/1/2017,4,1.74150002002716,1.74839997291565,1.72800004482269,2258,
1/23/2017,10/1/2017,4,1.60950005054474,1.61419999599457,1.59669995307922,1431,
1/23/2017,11/1/2017,4,1.57700002193451,1.58140003681183,1.56700003147125,1047,
1/23/2017,12/1/2017,4,1.55770003795624,1.56690001487732,1.54209995269775,2182,
1/23/2017,1/1/2018,4,1.55449998378754,,1.55680000782013,58,
1/23/2017,2/1/2018,4,1.56470000743866,,,22,
1/23/2017,3/1/2018,4,1.58650004863739,,1.59070003032684,40,
1/23/2017,4/1/2018,4,1.77989995479584,,,32,
1/23/2017,5/1/2018,4,1.79139995574951,,,7,
1/23/2017,6/1/2018,4,1.78880000114441,1.79229998588562,1.77769994735718,65,
1/23/2017,7/1/2018,4,1.77129995822907,,,2,
1/23/2017,8/1/2018,4,1.7503000497818,,,3,
1/23/2017,9/1/2018,4,1.72189998626709,,,2,
1/23/2017,10/1/2018,4,1.58089995384216,,,0,
1/23/2017,11/1/2018,4,1.54900002479553,,,0,
1/23/2017,12/1/2018,4,1.52760004997253,1.53190004825592,1.5188000202179,38,
1/23/2017,1/1/2019,4,1.52810001373291,,,0,
1/23/2017,2/1/2019,4,1.53960001468658,,,0,
1/23/2017,3/1/2019,4,1.56110000610352,,,0,
1/23/2017,4/1/2019,4,1.76259994506836,,,0,
1/23/2017,5/1/2019,4,1.76559996604919,,,0,
1/23/2017,6/1/2019,4,1.75960004329681,,,0,
1/23/2017,7/1/2019,4,1.74210000038147,,,0,
1/23/2017,8/1/2019,4,1.71809995174408,,,0,
1/23/2017,9/1/2019,4,1.69430005550385,,,0,
1/23/2017,10/1/2019,4,1.56980001926422,,,0,
1/23/2017,11/1/2019,4,1.54059994220734,,,0,
1/23/2017,12/1/2019,4,1.52209997177124,,,0,
1/23/2017,1/1/2020,4,1.52709996700287,,,0,
1/23/2017,2/1/2020,4,1.54209995269775,,,0,
1/23/2017,3/1/2020,4,1.56710004806519,,,0,
1/23/2017,4/1/2020,4,1.77489995956421,,,0,
1/23/2017,5/1/2020,4,1.78139996528626,,,0,
1/23/2017,6/1/2020,4,1.77890002727509,,,0,
1/23/2017,7/1/2020,4,1.76540005207062,,,0,
1/23/2017,8/1/2020,4,1.74489998817444,,,0,
1/23/2017,9/1/2020,4,1.72440004348755,,,0,
1/23/2017,10/1/2020,4,1.60539996623993,,,0,
1/23/2017,11/1/2020,4,1.57990002632141,,,0,
1/23/2017,12/1/2020,4,1.56439995765686,,,0,
1/23/2017,1/1/2021,4,1.56939995288849,,,0,
1/24/2017,3/1/2017,1,53.1800003051758,53.560001373291,52.6699981689453,516089,
1/24/2017,4/1/2017,1,53.8600006103516,54.2299995422363,53.4099998474121,138479,
1/24/2017,5/1/2017,1,54.4599990844727,54.8199996948242,54.0800018310547,78108,
1/24/2017,6/1/2017,1,54.9599990844727,55.310001373291,54.6300010681152,83071,
1/24/2017,7/1/2017,1,55.3300018310547,55.6599998474121,54.9900016784668,24591,
1/24/2017,8/1/2017,1,55.5400009155273,55.8400001525879,55.2999992370606,16726,
1/24/2017,9/1/2017,1,55.6699981689453,56,55.4000015258789,15388,
1/24/2017,10/1/2017,1,55.7599983215332,56.0299987792969,55.4500007629395,6052,
1/24/2017,11/1/2017,1,55.8199996948242,56.0999984741211,55.689998626709,5463,
1/24/2017,12/1/2017,1,55.8800010681152,56.2200012207031,55.5800018310547,43215,
1/24/2017,1/1/2018,1,55.8899993896484,56.1699981689453,55.7200012207031,3671,
1/24/2017,2/1/2018,1,55.9000015258789,56.1800003051758,55.7799987792969,2430,
1/24/2017,3/1/2018,1,55.9000015258789,,,3528,
1/24/2017,4/1/2018,1,55.8899993896484,55.7700004577637,,1252,
1/24/2017,5/1/2018,1,55.8699989318848,,,1413,
1/24/2017,6/1/2018,1,55.8600006103516,56.1699981689453,55.5499992370605,7019,
1/24/2017,7/1/2018,1,55.8199996948242,56.0099983215332,,456,
1/24/2017,8/1/2018,1,55.7999992370606,,,49,
1/24/2017,9/1/2018,1,55.7900009155273,,,58,
1/24/2017,10/1/2018,1,55.7999992370606,,,124,
1/24/2017,11/1/2018,1,55.810001373291,,,243,
1/24/2017,12/1/2018,1,55.8499984741211,56.1300010681152,55.5400009155273,14262,
1/24/2017,1/1/2019,1,55.8199996948242,,,57,
1/24/2017,2/1/2019,1,55.810001373291,,,150,
1/24/2017,3/1/2019,1,55.8199996948242,,,0,
1/24/2017,4/1/2019,1,55.8300018310547,,,0,
1/24/2017,5/1/2019,1,55.8499984741211,,,0,
1/24/2017,6/1/2019,1,55.8899993896484,,,717,
1/24/2017,7/1/2019,1,55.8899993896484,,,0,
1/24/2017,8/1/2019,1,55.9099998474121,,,0,
1/24/2017,9/1/2019,1,55.939998626709,,,0,
1/24/2017,10/1/2019,1,55.9900016784668,,,0,
1/24/2017,11/1/2019,1,56.0499992370606,,,0,
1/24/2017,12/1/2019,1,56.1300010681152,56.3400001525879,55.9199981689453,2335,
1/24/2017,1/1/2020,1,56.0999984741211,,,0,
1/24/2017,2/1/2020,1,56.0800018310547,,,0,
1/24/2017,3/1/2020,1,56.0800018310547,,,0,
1/24/2017,4/1/2020,1,56.0999984741211,,,0,
1/24/2017,5/1/2020,1,56.1399993896484,,,0,
1/24/2017,6/1/2020,1,56.189998626709,,,19,
1/24/2017,7/1/2020,1,56.1599998474121,,,0,
1/24/2017,8/1/2020,1,56.1500015258789,,,0,
1/24/2017,9/1/2020,1,56.1500015258789,,,0,
1/24/2017,10/1/2020,1,56.1800003051758,,,0,
1/24/2017,11/1/2020,1,56.2299995422363,,,0,
1/24/2017,12/1/2020,1,56.2999992370605,56.5,56.1800003051758,208,
1/24/2017,1/1/2021,1,56.2799987792969,,,0,
1/24/2017,2/1/2021,1,56.2799987792969,,,0,
1/24/2017,3/1/2021,1,56.2900009155274,,,0,
1/24/2017,4/1/2021,1,56.310001373291,,,0,
1/24/2017,5/1/2021,1,56.3499984741211,,,0,
1/24/2017,6/1/2021,1,56.4099998474121,,,0,
1/24/2017,7/1/2021,1,56.3699989318848,,,0,
1/24/2017,8/1/2021,1,56.3499984741211,,,0,
1/24/2017,9/1/2021,1,56.3600006103516,,,0,
1/24/2017,10/1/2021,1,56.3899993896484,,,0,
1/24/2017,11/1/2021,1,56.4500007629395,,,0,
1/24/2017,12/1/2021,1,56.5299987792969,56.4099998474121,,29,
1/24/2017,1/1/2022,1,56.5299987792969,,,0,
1/24/2017,2/1/2022,1,56.5400009155273,,,0,
1/24/2017,3/1/2022,1,56.560001373291,,,0,
1/24/2017,4/1/2022,1,56.5900001525879,,,0,
1/24/2017,5/1/2022,1,56.6399993896484,,,0,
1/24/2017,6/1/2022,1,56.7200012207031,,,0,
1/24/2017,7/1/2022,1,56.689998626709,,,0,
1/24/2017,8/1/2022,1,56.689998626709,,,0,
1/24/2017,9/1/2022,1,56.7099990844727,,,0,
1/24/2017,10/1/2022,1,56.7599983215332,,,0,
1/24/2017,11/1/2022,1,56.8400001525879,,,0,
1/24/2017,12/1/2022,1,56.939998626709,,,0,
1/24/2017,6/1/2023,1,57.25,,,0,
1/24/2017,12/1/2023,1,57.5400009155274,,,0,
1/24/2017,6/1/2024,1,57.7599983215332,,,0,
1/24/2017,12/1/2024,1,57.9700012207031,,,0,
1/24/2017,6/1/2025,1,58.1199989318848,,,0,
1/24/2017,12/1/2025,1,58.2700004577637,,,0,
1/24/2017,2/1/2017,3,1.6414999961853,1.64610004425049,1.62600004673004,21900,
1/24/2017,3/1/2017,3,1.65880000591278,1.66589999198914,1.64569997787476,50960,
1/24/2017,4/1/2017,3,1.66820001602173,1.67669999599457,1.65600001811981,19745,
1/24/2017,5/1/2017,3,1.67760002613068,1.68630003929138,1.66700005531311,8989,
1/24/2017,6/1/2017,3,1.68729996681213,1.69620001316071,1.67400002479553,9340,
1/24/2017,7/1/2017,3,1.69900000095367,1.70389997959137,1.69149994850159,3869,
1/24/2017,8/1/2017,3,1.70899999141693,1.71809995174408,1.70159995555878,2317,
1/24/2017,9/1/2017,3,1.71889996528626,1.72800004482269,1.71239995956421,1741,
1/24/2017,10/1/2017,3,1.72790002822876,1.73619997501373,1.72220003604889,724,
1/24/2017,11/1/2017,3,1.73710000514984,1.73959994316101,1.72560000419617,416,
1/24/2017,12/1/2017,3,1.74520003795624,1.75469994544983,1.73339998722076,3605,
1/24/2017,1/1/2018,3,1.75360000133514,1.75740003585815,1.7503000497818,182,
1/24/2017,2/1/2018,3,1.75709998607636,1.75310003757477,1.7525999546051,82,
1/24/2017,3/1/2018,3,1.7529000043869,1.74909996986389,1.74839997291565,24,
1/24/2017,4/1/2018,3,1.73989999294281,,,8,
1/24/2017,5/1/2018,3,1.73189997673035,,,0,
1/24/2017,6/1/2018,3,1.72870004177094,1.72780001163483,1.72510004043579,83,
1/24/2017,7/1/2018,3,1.72969996929169,,,0,
1/24/2017,8/1/2018,3,1.73269999027252,,,0,
1/24/2017,9/1/2018,3,1.73870003223419,,,0,
1/24/2017,10/1/2018,3,1.7441999912262,,,0,
1/24/2017,11/1/2018,3,1.74870002269745,1.76400005817413,1.75680005550385,2,
1/24/2017,12/1/2018,3,1.75269997119904,1.75399994850159,1.74829995632172,214,
1/24/2017,1/1/2019,3,1.75820004940033,,,0,
1/24/2017,2/1/2019,3,1.76269996166229,,,0,
1/24/2017,3/1/2019,3,1.76219999790192,,,0,
1/24/2017,4/1/2019,3,1.75670003890991,,,0,
1/24/2017,5/1/2019,3,1.75919997692108,,,0,
1/24/2017,6/1/2019,3,1.76419997215271,,,0,
1/24/2017,7/1/2019,3,1.77069997787476,,,0,
1/24/2017,8/1/2019,3,1.77820003032684,,,0,
1/24/2017,9/1/2019,3,1.78569996356964,,,0,
1/24/2017,10/1/2019,3,1.79170000553131,,,0,
1/24/2017,11/1/2019,3,1.79670000076294,,,0,
1/24/2017,12/1/2019,3,1.80019998550415,,,4,
1/24/2017,1/1/2020,3,1.8047000169754,,,0,
1/24/2017,2/1/2020,3,1.80770003795624,,,0,
1/24/2017,3/1/2020,3,1.80620002746582,,,0,
1/24/2017,4/1/2020,3,1.79970002174377,,,0,
1/24/2017,5/1/2020,3,1.80169999599457,,,0,
1/24/2017,6/1/2020,3,1.80620002746582,,,0,
1/24/2017,7/1/2020,3,1.81270003318787,,,0,
1/24/2017,8/1/2020,3,1.81970000267029,,,0,
1/24/2017,9/1/2020,3,1.82669997215271,,,0,
1/24/2017,10/1/2020,3,1.83270001411438,,,0,
1/24/2017,11/1/2020,3,1.83720004558563,,,0,
1/24/2017,12/1/2020,3,1.84070003032684,,,0,
1/24/2017,1/1/2021,3,1.84769999980927,,,0,
1/24/2017,2/1/2017,4,1.57589995861053,1.59309995174408,1.55599999427795,34453,
1/24/2017,3/1/2017,4,1.60179996490479,1.61899995803833,1.58159995079041,64254,
1/24/2017,4/1/2017,4,1.81019997596741,1.82400000095367,1.79439997673035,28806,
1/24/2017,5/1/2017,4,1.82140004634857,1.83350002765656,1.80750000476837,14469,
1/24/2017,6/1/2017,4,1.81749999523163,1.8293000459671,1.80190002918243,12619,
1/24/2017,7/1/2017,4,1.80320000648499,1.81439995765686,1.78960001468658,6982,
1/24/2017,8/1/2017,4,1.77980005741119,1.78929996490479,1.76859998703003,3515,
1/24/2017,9/1/2017,4,1.74839997291565,1.7581000328064,1.73819994926453,5916,
1/24/2017,10/1/2017,4,1.61479997634888,1.62619996070862,1.60430002212524,3507,
1/24/2017,11/1/2017,4,1.58120000362396,1.58879995346069,1.57650005817413,1176,
1/24/2017,12/1/2017,4,1.56110000610352,1.57340002059937,1.5485999584198,2231,
1/24/2017,1/1/2018,4,1.5576000213623,1.56480002403259,1.55309998989105,123,
1/24/2017,2/1/2018,4,1.56780004501343,,,49,
1/24/2017,3/1/2018,4,1.58959996700287,,,62,
1/24/2017,4/1/2018,4,1.78419995307922,,,50,
1/24/2017,5/1/2018,4,1.7956999540329,,,22,
1/24/2017,6/1/2018,4,1.79390001296997,1.79879999160767,1.79320001602173,205,
1/24/2017,7/1/2018,4,1.77590000629425,,,0,
1/24/2017,8/1/2018,4,1.75440001487732,,,0,
1/24/2017,9/1/2018,4,1.7257000207901,,,1,
1/24/2017,10/1/2018,4,1.5842000246048,,,0,
1/24/2017,11/1/2018,4,1.55219995975494,,,0,
1/24/2017,12/1/2018,4,1.53069996833801,,,25,
1/24/2017,1/1/2019,4,1.53120005130768,,,0,
1/24/2017,2/1/2019,4,1.54270005226135,,,0,
1/24/2017,3/1/2019,4,1.56420004367828,,,0,
1/24/2017,4/1/2019,4,1.76569998264313,,,0,
1/24/2017,5/1/2019,4,1.76870000362396,,,0,
1/24/2017,6/1/2019,4,1.76269996166229,,,0,
1/24/2017,7/1/2019,4,1.74520003795624,,,0,
1/24/2017,8/1/2019,4,1.72119998931885,,,0,
1/24/2017,9/1/2019,4,1.69739997386932,,,0,
1/24/2017,10/1/2019,4,1.57290005683899,,,0,
1/24/2017,11/1/2019,4,1.5436999797821,,,0,
1/24/2017,12/1/2019,4,1.52520000934601,,,0,
1/24/2017,1/1/2020,4,1.52820003032684,,,0,
1/24/2017,2/1/2020,4,1.5382000207901,,,0,
1/24/2017,3/1/2020,4,1.55820000171661,,,0,
1/24/2017,4/1/2020,4,1.76119995117188,,,0,
1/24/2017,5/1/2020,4,1.76419997215271,,,0,
1/24/2017,6/1/2020,4,1.75969994068146,,,0,
1/24/2017,7/1/2020,4,1.74370002746582,,,0,
1/24/2017,8/1/2020,4,1.72070002555847,,,0,
1/24/2017,9/1/2020,4,1.69669997692108,,,0,
1/24/2017,10/1/2020,4,1.57169997692108,,,0,
1/24/2017,11/1/2020,4,1.54320001602173,,,0,
1/24/2017,12/1/2020,4,1.52520000934601,,,0,
1/24/2017,1/1/2021,4,1.53020000457764,,,0,
1/25/2017,3/1/2017,1,52.75,53.4700012207031,52.560001373291,586232,
1/25/2017,4/1/2017,1,53.3899993896484,54.0999984741211,53.2299995422363,163164,
1/25/2017,5/1/2017,1,53.9500007629395,54.6599998474121,53.8199996948242,97262,
1/25/2017,6/1/2017,1,54.4300003051758,55.1300010681152,54.2999992370605,113964,
1/25/2017,7/1/2017,1,54.7900009155273,55.4500007629395,54.6699981689453,30323,
1/25/2017,8/1/2017,1,55.0200004577637,55.6300010681152,54.9300003051758,19402,
1/25/2017,9/1/2017,1,55.1699981689453,55.7299995422363,55.0200004577637,18683,
1/25/2017,10/1/2017,1,55.2700004577637,55.7700004577637,55.1599998474121,6835,
1/25/2017,11/1/2017,1,55.3499984741211,55.9099998474121,55.2799987792969,5220,
1/25/2017,12/1/2017,1,55.4199981689453,55.9599990844727,55.2400016784668,60155,
1/25/2017,1/1/2018,1,55.4500007629395,55.8899993896484,55.2900009155273,2038,
1/25/2017,2/1/2018,1,55.4700012207031,55.9000015258789,55.3800010681152,1787,
1/25/2017,3/1/2018,1,55.4900016784668,55.9300003051758,55.3600006103516,4201,
1/25/2017,4/1/2018,1,55.4900016784668,55.9000015258789,55.3800010681152,735,
1/25/2017,5/1/2018,1,55.4799995422363,55.8800010681152,55.3600006103516,592,
1/25/2017,6/1/2018,1,55.4700012207031,55.8699989318848,55.2999992370606,25614,
1/25/2017,7/1/2018,1,55.4300003051758,55.5499992370605,55.310001373291,373,
1/25/2017,8/1/2018,1,55.4099998474121,55.4900016784668,55.2900009155273,368,
1/25/2017,9/1/2018,1,55.4000015258789,,55.2799987792969,726,
1/25/2017,10/1/2018,1,55.4099998474121,55.810001373291,55.2999992370606,132,
1/25/2017,11/1/2018,1,55.4300003051758,55.8300018310547,55.310001373291,201,
1/25/2017,12/1/2018,1,55.4700012207031,55.9099998474121,55.2999992370606,22243,
1/25/2017,1/1/2019,1,55.439998626709,,55.4099998474121,129,
1/25/2017,2/1/2019,1,55.4300003051758,55.5099983215332,55.4099998474121,54,
1/25/2017,3/1/2019,1,55.439998626709,,55.4300003051758,27,
1/25/2017,4/1/2019,1,55.4500007629395,,,5,
1/25/2017,5/1/2019,1,55.4700012207031,,,13,
1/25/2017,6/1/2019,1,55.5099983215332,55.9599990844727,55.4000015258789,1144,
1/25/2017,7/1/2019,1,55.5099983215332,,,0,
1/25/2017,8/1/2019,1,55.5299987792969,,,0,
1/25/2017,9/1/2019,1,55.5699996948242,,,1,
1/25/2017,10/1/2019,1,55.6199989318848,,,0,
1/25/2017,11/1/2019,1,55.6800003051758,,,0,
1/25/2017,12/1/2019,1,55.7599983215332,56.2700004577637,55.6199989318848,4215,
1/25/2017,1/1/2020,1,55.7299995422363,,,30,
1/25/2017,2/1/2020,1,55.7200012207031,,,0,
1/25/2017,3/1/2020,1,55.7200012207031,,,0,
1/25/2017,4/1/2020,1,55.7400016784668,,,0,
1/25/2017,5/1/2020,1,55.7799987792969,,,0,
1/25/2017,6/1/2020,1,55.8400001525879,,,108,
1/25/2017,7/1/2020,1,55.8199996948242,,,0,
1/25/2017,8/1/2020,1,55.810001373291,,,0,
1/25/2017,9/1/2020,1,55.8199996948242,,,0,
1/25/2017,10/1/2020,1,55.8499984741211,,,0,
1/25/2017,11/1/2020,1,55.9099998474121,,,0,
1/25/2017,12/1/2020,1,55.9900016784668,56.2000007629395,56.2000007629395,677,
1/25/2017,1/1/2021,1,55.9799995422363,,,0,
1/25/2017,2/1/2021,1,55.9799995422363,,,0,
1/25/2017,3/1/2021,1,55.9900016784668,,,0,
1/25/2017,4/1/2021,1,56.0200004577637,,,0,
1/25/2017,5/1/2021,1,56.060001373291,,,0,
1/25/2017,6/1/2021,1,56.1199989318848,,,0,
1/25/2017,7/1/2021,1,56.0800018310547,,,0,
1/25/2017,8/1/2021,1,56.0699996948242,,,0,
1/25/2017,9/1/2021,1,56.0800018310547,,,0,
1/25/2017,10/1/2021,1,56.1100006103516,,,0,
1/25/2017,11/1/2021,1,56.1699981689453,,,0,
1/25/2017,12/1/2021,1,56.2599983215332,,,3,
1/25/2017,1/1/2022,1,56.2599983215332,,,0,
1/25/2017,2/1/2022,1,56.2700004577637,,,0,
1/25/2017,3/1/2022,1,56.2900009155274,,,0,
1/25/2017,4/1/2022,1,56.3199996948242,,,0,
1/25/2017,5/1/2022,1,56.3699989318848,,,0,
1/25/2017,6/1/2022,1,56.4500007629395,,,0,
1/25/2017,7/1/2022,1,56.4199981689453,,,0,
1/25/2017,8/1/2022,1,56.4199981689453,,,0,
1/25/2017,9/1/2022,1,56.439998626709,,,0,
1/25/2017,10/1/2022,1,56.4900016784668,,,0,
1/25/2017,11/1/2022,1,56.5699996948242,,,0,
1/25/2017,12/1/2022,1,56.6699981689453,,,0,
1/25/2017,6/1/2023,1,56.9799995422363,,,0,
1/25/2017,12/1/2023,1,57.2700004577637,58,58,3,
1/25/2017,6/1/2024,1,57.4900016784668,,,0,
1/25/2017,12/1/2024,1,57.7000007629395,,,0,
1/25/2017,6/1/2025,1,57.8499984741211,,,0,
1/25/2017,12/1/2025,1,58,,,0,
1/25/2017,2/1/2017,3,1.6114000082016,1.63610005378723,1.60179996490479,19119,
1/25/2017,3/1/2017,3,1.62919998168945,1.65269994735718,1.62000000476837,65111,
1/25/2017,4/1/2017,3,1.63929998874664,1.66159999370575,1.63039994239807,26277,
1/25/2017,5/1/2017,3,1.64839994907379,1.66989994049072,1.64069998264313,16709,
1/25/2017,6/1/2017,3,1.65849995613098,1.67799997329712,1.65090000629425,15147,
1/25/2017,7/1/2017,3,1.67089998722076,1.68799996376038,1.66349995136261,4713,
1/25/2017,8/1/2017,3,1.68149995803833,1.69799995422363,1.67799997329712,2259,
1/25/2017,9/1/2017,3,1.69169998168945,1.70829999446869,1.68420004844666,2023,
1/25/2017,10/1/2017,3,1.70089995861053,1.71389997005463,1.69570004940033,1032,
1/25/2017,11/1/2017,3,1.70990002155304,1.72150003910065,1.70410001277924,642,
1/25/2017,12/1/2017,3,1.7179000377655,1.73599994182587,1.7117999792099,7003,
1/25/2017,1/1/2018,3,1.72630000114441,1.73730003833771,1.72290003299713,384,
1/25/2017,2/1/2018,3,1.72979998588562,1.73500001430511,1.72899997234344,163,
1/25/2017,3/1/2018,3,1.72580003738403,1.74500000476837,1.72800004482269,80,
1/25/2017,4/1/2018,3,1.71309995651245,1.72090005874634,1.71000003814697,26,
1/25/2017,5/1/2018,3,1.70539999008179,1.71290004253387,1.71290004253387,20,
1/25/2017,6/1/2018,3,1.70239996910095,1.71200001239777,1.70299994945526,92,
1/25/2017,7/1/2018,3,1.7036999464035,1.71200001239777,1.71200001239777,4,
1/25/2017,8/1/2018,3,1.7069000005722,,1.72699999809265,3,
1/25/2017,9/1/2018,3,1.71290004253387,,1.73290002346039,2,
1/25/2017,10/1/2018,3,1.71840000152588,,1.73459994792938,1,
1/25/2017,11/1/2018,3,1.72290003299713,,1.74010002613068,1,
1/25/2017,12/1/2018,3,1.72689998149872,1.72959995269775,1.71979999542236,849,
1/25/2017,1/1/2019,3,1.73239994049072,,1.7548999786377,5,
1/25/2017,2/1/2019,3,1.73689997196198,1.7315000295639,1.7315000295639,8,
1/25/2017,3/1/2019,3,1.7364000082016,,,5,
1/25/2017,4/1/2019,3,1.73090004920959,,1.744500041008,1,
1/25/2017,5/1/2019,3,1.73339998722076,,,0,
1/25/2017,6/1/2019,3,1.73839998245239,,,8,
1/25/2017,7/1/2019,3,1.74489998817444,1.74749994277954,1.74749994277954,1,
1/25/2017,8/1/2019,3,1.75240004062653,1.755499958992,1.755499958992,1,
1/25/2017,9/1/2019,3,1.75989997386932,1.76049995422363,1.76049995422363,1,
1/25/2017,10/1/2019,3,1.76590001583099,,,0,
1/25/2017,11/1/2019,3,1.77040004730225,,,0,
1/25/2017,12/1/2019,3,1.77390003204346,,,10,
1/25/2017,1/1/2020,3,1.77839994430542,,,0,
1/25/2017,2/1/2020,3,1.78139996528626,,,0,
1/25/2017,3/1/2020,3,1.77989995479584,,,0,
1/25/2017,4/1/2020,3,1.77339994907379,,,0,
1/25/2017,5/1/2020,3,1.77540004253387,,,0,
1/25/2017,6/1/2020,3,1.77989995479584,,,0,
1/25/2017,7/1/2020,3,1.78639996051788,,,0,
1/25/2017,8/1/2020,3,1.79340004920959,,,0,
1/25/2017,9/1/2020,3,1.80040001869202,,,0,
1/25/2017,10/1/2020,3,1.8063999414444,,,0,
1/25/2017,11/1/2020,3,1.81089997291565,,,0,
1/25/2017,12/1/2020,3,1.81439995765686,,,0,
1/25/2017,1/1/2021,3,1.82140004634857,,,0,
1/25/2017,2/1/2017,4,1.52380001544952,1.56429994106293,1.51559996604919,25315,
1/25/2017,3/1/2017,4,1.55239999294281,1.58990001678467,1.54349994659424,75315,
1/25/2017,4/1/2017,4,1.77300000190735,1.80120003223419,1.7610000371933,44743,
1/25/2017,5/1/2017,4,1.78719997406006,1.80999994277954,1.77509999275208,21578,
1/25/2017,6/1/2017,4,1.78540003299713,1.8076000213623,1.77330005168915,16845,
1/25/2017,7/1/2017,4,1.77320003509521,1.7930999994278,1.7610000371933,7404,
1/25/2017,8/1/2017,4,1.75199997425079,1.76709997653961,1.74070000648499,4377,
1/25/2017,9/1/2017,4,1.72230005264282,1.73819994926453,1.71589994430542,5250,
1/25/2017,10/1/2017,4,1.58959996700287,1.60380005836487,1.58259999752045,3410,
1/25/2017,11/1/2017,4,1.55750000476837,1.56900000572205,1.55569994449615,1441,
1/25/2017,12/1/2017,4,1.53830003738403,1.55309998989105,1.52470004558563,6664,
1/25/2017,1/1/2018,4,1.53450000286102,1.54460000991821,1.52820003032684,2362,
1/25/2017,2/1/2018,4,1.5436999797821,1.55400002002716,1.54589998722076,1731,
1/25/2017,3/1/2018,4,1.56470000743866,1.57400000095367,1.56980001926422,1758,
1/25/2017,4/1/2018,4,1.76129996776581,,1.77129995822907,336,
1/25/2017,5/1/2018,4,1.77330005168915,1.78250002861023,1.78250002861023,274,
1/25/2017,6/1/2018,4,1.77209997177124,1.78199994564056,1.7688000202179,371,
1/25/2017,7/1/2018,4,1.75460004806519,,1.76540005207062,0,
1/25/2017,8/1/2018,4,1.73360002040863,,1.74489998817444,0,
1/25/2017,9/1/2018,4,1.70539999008179,,1.71640002727509,0,
1/25/2017,10/1/2018,4,1.56439995765686,,1.57229995727539,0,
1/25/2017,11/1/2018,4,1.5324000120163,,1.53980004787445,0,
1/25/2017,12/1/2018,4,1.51090002059937,1.51979994773865,1.50409996509552,432,
1/25/2017,1/1/2019,4,1.51139998435974,,,0,
1/25/2017,2/1/2019,4,1.52289998531342,,,0,
1/25/2017,3/1/2019,4,1.54439997673035,,,0,
1/25/2017,4/1/2019,4,1.74590003490448,,,0,
1/25/2017,5/1/2019,4,1.74890005588532,,,0,
1/25/2017,6/1/2019,4,1.74290001392365,,,0,
1/25/2017,7/1/2019,4,1.7253999710083,,,0,
1/25/2017,8/1/2019,4,1.7014000415802,,,0,
1/25/2017,9/1/2019,4,1.67760002613068,,,0,
1/25/2017,10/1/2019,4,1.55309998989105,,,0,
1/25/2017,11/1/2019,4,1.52390003204346,,,0,
1/25/2017,12/1/2019,4,1.50539994239807,,,60,
1/25/2017,1/1/2020,4,1.50839996337891,,,0,
1/25/2017,2/1/2020,4,1.51839995384216,,,0,
1/25/2017,3/1/2020,4,1.53840005397797,,,0,
1/25/2017,4/1/2020,4,1.74140000343323,,,0,
1/25/2017,5/1/2020,4,1.74440002441406,,,0,
1/25/2017,6/1/2020,4,1.73989999294281,,,0,
1/25/2017,7/1/2020,4,1.72389996051788,,,0,
1/25/2017,8/1/2020,4,1.70089995861053,,,0,
1/25/2017,9/1/2020,4,1.67690002918243,,,0,
1/25/2017,10/1/2020,4,1.55190002918243,,,0,
1/25/2017,11/1/2020,4,1.52339994907379,,,0,
1/25/2017,12/1/2020,4,1.50539994239807,,,0,
1/25/2017,1/1/2021,4,1.51040005683899,,,0,
1/26/2017,3/1/2017,1,53.7799987792969,54.060001373291,52.7900009155273,570958,
1/26/2017,4/1/2017,1,54.3800010681152,54.6500015258789,53.4000015258789,139460,
1/26/2017,5/1/2017,1,54.9000015258789,55.1500015258789,53.9500007629395,69468,
1/26/2017,6/1/2017,1,55.3400001525879,55.5900001525879,54.4199981689453,77329,
1/26/2017,7/1/2017,1,55.6500015258789,55.8699989318848,54.7599983215332,22394,
1/26/2017,8/1/2017,1,55.8499984741211,56.060001373291,55,16606,
1/26/2017,9/1/2017,1,56,56.189998626709,55.1399993896484,25206,
1/26/2017,10/1/2017,1,56.0900001525879,56.1800003051758,55.2400016784668,8385,
1/26/2017,11/1/2017,1,56.1599998474121,56.3499984741211,55.3199996948242,5037,
1/26/2017,12/1/2017,1,56.2200012207031,56.4199981689453,55.3400001525879,54360,
1/26/2017,1/1/2018,1,56.2400016784668,56.2999992370605,55.4900016784668,2370,
1/26/2017,2/1/2018,1,56.2599983215332,56.4300003051758,55.5800018310547,2629,
1/26/2017,3/1/2018,1,56.2799987792969,56.4500007629395,55.439998626709,4134,
1/26/2017,4/1/2018,1,56.2700004577637,56.439998626709,55.4599990844727,1374,
1/26/2017,5/1/2018,1,56.25,56.4300003051758,55.439998626709,1203,
1/26/2017,6/1/2018,1,56.2299995422363,56.4500007629395,55.4300003051758,11452,
1/26/2017,7/1/2018,1,56.1800003051758,56.3800010681152,55.4000015258789,956,
1/26/2017,8/1/2018,1,56.1399993896484,56.3400001525879,55.3699989318848,756,
1/26/2017,9/1/2018,1,56.1199989318848,56.3300018310547,55.3699989318848,840,
1/26/2017,10/1/2018,1,56.1199989318848,56.310001373291,55.3800010681152,236,
1/26/2017,11/1/2018,1,56.1300010681152,56.3300018310547,55.4000015258789,141,
1/26/2017,12/1/2018,1,56.1599998474121,56.3899993896484,55.4099998474121,20135,
1/26/2017,1/1/2019,1,56.1199989318848,56.3400001525879,55.4199981689453,96,
1/26/2017,2/1/2019,1,56.0999984741211,56.310001373291,55.4099998474121,1,
1/26/2017,3/1/2019,1,56.0900001525879,56.2900009155274,55.4099998474121,119,
1/26/2017,4/1/2019,1,56.0900001525879,55.7700004577637,,0,
1/26/2017,5/1/2019,1,56.0900001525879,55.810001373291,,0,
1/26/2017,6/1/2019,1,56.1199989318848,56.3600006103516,56.3600006103516,438,
1/26/2017,7/1/2019,1,56.1100006103516,55.7999992370606,,0,
1/26/2017,8/1/2019,1,56.1199989318848,,,0,
1/26/2017,9/1/2019,1,56.1399993896484,,,1,
1/26/2017,10/1/2019,1,56.1699981689453,,,0,
1/26/2017,11/1/2019,1,56.2200012207031,,,0,
1/26/2017,12/1/2019,1,56.2900009155274,56.5999984741211,55.7799987792969,2109,
1/26/2017,1/1/2020,1,56.25,,,74,
1/26/2017,2/1/2020,1,56.2299995422363,,,15,
1/26/2017,3/1/2020,1,56.2200012207031,,,0,
1/26/2017,4/1/2020,1,56.2299995422363,,,0,
1/26/2017,5/1/2020,1,56.25,,,0,
1/26/2017,6/1/2020,1,56.2999992370605,,,1,
1/26/2017,7/1/2020,1,56.2700004577637,,,0,
1/26/2017,8/1/2020,1,56.25,,,0,
1/26/2017,9/1/2020,1,56.25,,,0,
1/26/2017,10/1/2020,1,56.2700004577637,,,0,
1/26/2017,11/1/2020,1,56.310001373291,,,0,
1/26/2017,12/1/2020,1,56.3800010681152,56.5,56.5,520,
1/26/2017,1/1/2021,1,56.3600006103516,,,0,
1/26/2017,2/1/2021,1,56.3600006103516,,,0,
1/26/2017,3/1/2021,1,56.3699989318848,,,0,
1/26/2017,4/1/2021,1,56.3899993896484,,,0,
1/26/2017,5/1/2021,1,56.4199981689453,,,0,
1/26/2017,6/1/2021,1,56.4799995422363,,,0,
1/26/2017,7/1/2021,1,56.4300003051758,,,0,
1/26/2017,8/1/2021,1,56.4199981689453,,,0,
1/26/2017,9/1/2021,1,56.4300003051758,,,0,
1/26/2017,10/1/2021,1,56.4599990844727,,,0,
1/26/2017,11/1/2021,1,56.5099983215332,,,0,
1/26/2017,12/1/2021,1,56.5900001525879,56.7000007629395,56.7000007629395,20,
1/26/2017,1/1/2022,1,56.5900001525879,,,0,
1/26/2017,2/1/2022,1,56.5999984741211,,,0,
1/26/2017,3/1/2022,1,56.6199989318848,,,0,
1/26/2017,4/1/2022,1,56.6500015258789,,,0,
1/26/2017,5/1/2022,1,56.7000007629395,,,0,
1/26/2017,6/1/2022,1,56.7799987792969,,,0,
1/26/2017,7/1/2022,1,56.75,,,0,
1/26/2017,8/1/2022,1,56.75,,,0,
1/26/2017,9/1/2022,1,56.7700004577637,,,0,
1/26/2017,10/1/2022,1,56.8199996948242,,,0,
1/26/2017,11/1/2022,1,56.9000015258789,,,0,
1/26/2017,12/1/2022,1,57,56.7599983215332,,0,
1/26/2017,6/1/2023,1,57.310001373291,,,0,
1/26/2017,12/1/2023,1,57.5999984741211,,,0,
1/26/2017,6/1/2024,1,57.8199996948242,,,0,
1/26/2017,12/1/2024,1,58.0299987792969,,,0,
1/26/2017,6/1/2025,1,58.1800003051758,,,0,
1/26/2017,12/1/2025,1,58.3300018310547,,,0,
1/26/2017,2/1/2017,3,1.64090001583099,1.6525000333786,1.61199998855591,18029,
1/26/2017,3/1/2017,3,1.65769994258881,1.67060005664825,1.62999999523163,59872,
1/26/2017,4/1/2017,3,1.66600000858307,1.67910003662109,1.63970005512238,24104,
1/26/2017,5/1/2017,3,1.67449998855591,1.68610000610352,1.64939999580383,14119,
1/26/2017,6/1/2017,3,1.68379998207092,1.69490003585815,1.6583000421524,13345,
1/26/2017,7/1/2017,3,1.6956000328064,1.70560002326965,1.67540001869202,3266,
1/26/2017,8/1/2017,3,1.70580005645752,1.71510004997253,1.68570005893707,2444,
1/26/2017,9/1/2017,3,1.71560001373291,1.72459995746613,1.69439995288849,2315,
1/26/2017,10/1/2017,3,1.72430002689362,1.7331999540329,1.71879994869232,1158,
1/26/2017,11/1/2017,3,1.73230004310608,1.74090003967285,1.72689998149872,785,
1/26/2017,12/1/2017,3,1.73919999599457,1.74979996681213,1.71609997749329,3868,
1/26/2017,1/1/2018,3,1.7467999458313,1.75300002098084,1.74600005149841,130,
1/26/2017,2/1/2018,3,1.74960005283356,1.74960005283356,1.74960005283356,30,
1/26/2017,3/1/2018,3,1.74520003795624,1.73500001430511,,21,
1/26/2017,4/1/2018,3,1.73220002651215,1.72169995307922,,23,
1/26/2017,5/1/2018,3,1.72449994087219,1.71459996700287,,21,
1/26/2017,6/1/2018,3,1.72150003910065,1.72809994220734,1.72749996185303,401,
1/26/2017,7/1/2018,3,1.72259998321533,1.7146999835968,,5,
1/26/2017,8/1/2018,3,1.72560000419617,1.71370005607605,,0,
1/26/2017,9/1/2018,3,1.73109996318817,1.71749997138977,,0,
1/26/2017,10/1/2018,3,1.7360999584198,1.72109997272491,,0,
1/26/2017,11/1/2018,3,1.74059998989105,1.72679996490479,,0,
1/26/2017,12/1/2018,3,1.74409997463226,1.74249994754791,,495,
1/26/2017,1/1/2019,3,1.74909996986389,,,0,
1/26/2017,2/1/2019,3,1.75310003757477,,,0,
1/26/2017,3/1/2019,3,1.75209999084473,,,0,
1/26/2017,4/1/2019,3,1.74609994888306,,,0,
1/26/2017,5/1/2019,3,1.74810004234314,,,0,
1/26/2017,6/1/2019,3,1.75310003757477,,,3,
1/26/2017,7/1/2019,3,1.75960004329681,,,0,
1/26/2017,8/1/2019,3,1.76709997653961,,,3,
1/26/2017,9/1/2019,3,1.7746000289917,,,2,
1/26/2017,10/1/2019,3,1.78059995174408,,,0,
1/26/2017,11/1/2019,3,1.78509998321533,,,2,
1/26/2017,12/1/2019,3,1.78859996795654,,,1,
1/26/2017,1/1/2020,3,1.79260003566742,,,0,
1/26/2017,2/1/2020,3,1.79509997367859,,,0,
1/26/2017,3/1/2020,3,1.79359996318817,,,0,
1/26/2017,4/1/2020,3,1.78709995746613,,,0,
1/26/2017,5/1/2020,3,1.78910005092621,,,0,
1/26/2017,6/1/2020,3,1.7930999994278,,,0,
1/26/2017,7/1/2020,3,1.79910004138947,,,0,
1/26/2017,8/1/2020,3,1.80610001087189,,,0,
1/26/2017,9/1/2020,3,1.81309998035431,,,0,
1/26/2017,10/1/2020,3,1.8186000585556,,,0,
1/26/2017,11/1/2020,3,1.82260000705719,,,0,
1/26/2017,12/1/2020,3,1.8260999917984,,,0,
1/26/2017,1/1/2021,3,1.83309996128082,,,0,
1/26/2017,2/1/2017,4,1.54270005226135,1.55139994621277,1.50409996509552,20420,
1/26/2017,3/1/2017,4,1.56930005550385,1.57969999313355,1.53269994258881,67209,
1/26/2017,4/1/2017,4,1.79180002212524,1.80270004272461,1.76189994812012,40854,
1/26/2017,5/1/2017,4,1.80630004405975,1.81669998168945,1.77859997749329,22905,
1/26/2017,6/1/2017,4,1.80379998683929,1.81439995765686,1.77799999713898,17319,
1/26/2017,7/1/2017,4,1.7907999753952,1.80139994621277,1.76830005645752,7240,
1/26/2017,8/1/2017,4,1.76909995079041,1.77820003032684,1.74810004234314,5209,
1/26/2017,9/1/2017,4,1.7393000125885,1.75,1.72049999237061,5900,
1/26/2017,10/1/2017,4,1.60669994354248,1.61479997634888,1.58640003204346,1515,
1/26/2017,11/1/2017,4,1.57480001449585,1.58280003070831,1.55970001220703,1329,
1/26/2017,12/1/2017,4,1.55560004711151,1.56560003757477,1.53589999675751,5795,
1/26/2017,1/1/2018,4,1.55190002918243,1.56019997596741,1.55200004577637,1067,
1/26/2017,2/1/2018,4,1.56099998950958,1.58770000934601,1.56470000743866,362,
1/26/2017,3/1/2018,4,1.58150005340576,1.57379996776581,,427,
1/26/2017,4/1/2018,4,1.77999997138977,1.77149999141693,1.77149999141693,546,
1/26/2017,5/1/2018,4,1.79130005836487,1.77799999713898,,409,
1/26/2017,6/1/2018,4,1.78939998149872,1.79840004444122,1.78369998931885,799,
1/26/2017,7/1/2018,4,1.771399974823,1.76549994945526,1.76549994945526,14,
1/26/2017,8/1/2018,4,1.74989998340607,1.74500000476837,1.74500000476837,16,
1/26/2017,9/1/2018,4,1.7199000120163,1.71650004386902,1.71650004386902,8,
1/26/2017,10/1/2018,4,1.57840001583099,1.57249999046326,1.57249999046326,6,
1/26/2017,11/1/2018,4,1.54639995098114,1.53999996185303,1.53999996185303,4,
1/26/2017,12/1/2018,4,1.52489995956421,,,11,
1/26/2017,1/1/2019,4,1.52540004253387,,,0,
1/26/2017,2/1/2019,4,1.53690004348755,,,0,
1/26/2017,3/1/2019,4,1.55840003490448,,,0,
1/26/2017,4/1/2019,4,1.75989997386932,,,0,
1/26/2017,5/1/2019,4,1.76289999485016,,,0,
1/26/2017,6/1/2019,4,1.75689995288849,,,0,
1/26/2017,7/1/2019,4,1.73940002918243,,,0,
1/26/2017,8/1/2019,4,1.71539998054504,,,0,
1/26/2017,9/1/2019,4,1.69159996509552,,,0,
1/26/2017,10/1/2019,4,1.56710004806519,,,0,
1/26/2017,11/1/2019,4,1.5378999710083,,,0,
1/26/2017,12/1/2019,4,1.5194000005722,,,0,
1/26/2017,1/1/2020,4,1.52240002155304,,,0,
1/26/2017,2/1/2020,4,1.5324000120163,,,0,
1/26/2017,3/1/2020,4,1.55239999294281,,,0,
1/26/2017,4/1/2020,4,1.75539994239807,,,0,
1/26/2017,5/1/2020,4,1.75839996337891,,,0,
1/26/2017,6/1/2020,4,1.75390005111694,,,0,
1/26/2017,7/1/2020,4,1.73790001869202,,,0,
1/26/2017,8/1/2020,4,1.71490001678467,,,0,
1/26/2017,9/1/2020,4,1.69089996814728,,,0,
1/26/2017,10/1/2020,4,1.56589996814728,,,0,
1/26/2017,11/1/2020,4,1.53740000724792,,,0,
1/26/2017,12/1/2020,4,1.5194000005722,,,0,
1/26/2017,1/1/2021,4,1.52439999580383,,,0,
1/27/2017,3/1/2017,1,53.1699981689453,54.0800018310547,52.5800018310547,490239,
1/27/2017,4/1/2017,1,53.75,54.6800003051758,53.1800003051758,99848,
1/27/2017,5/1/2017,1,54.25,55.1699981689453,53.7000007629395,41229,
1/27/2017,6/1/2017,1,54.6699981689453,55.5999984741211,54.1500015258789,59509,
1/27/2017,7/1/2017,1,54.9700012207031,55.8899993896484,54.5,15491,
1/27/2017,8/1/2017,1,55.1500015258789,56.0499992370606,54.7099990844727,8886,
1/27/2017,9/1/2017,1,55.2799987792969,56.1599998474121,54.9199981689453,13187,
1/27/2017,10/1/2017,1,55.3600006103516,56.2599983215332,55,3353,
1/27/2017,11/1/2017,1,55.4300003051758,56.3400001525879,55.0499992370605,3241,
1/27/2017,12/1/2017,1,55.4900016784668,56.4000015258789,55.0400009155274,48420,
1/27/2017,1/1/2018,1,55.5299987792969,56.1399993896484,55.189998626709,1720,
1/27/2017,2/1/2018,1,55.560001373291,56.3300018310547,55.2099990844727,2438,
1/27/2017,3/1/2018,1,55.5999984741211,56.4300003051758,55.1800003051758,4015,
1/27/2017,4/1/2018,1,55.5900001525879,,55.6199989318848,656,
1/27/2017,5/1/2018,1,55.5800018310547,,55.7099990844727,322,
1/27/2017,6/1/2018,1,55.5699996948242,56.4300003051758,55.189998626709,11984,
1/27/2017,7/1/2018,1,55.5200004577637,55.9000015258789,55.6699981689453,314,
1/27/2017,8/1/2018,1,55.4799995422363,55.8499984741211,55.6500015258789,196,
1/27/2017,9/1/2018,1,55.4500007629395,,55.6399993896484,1477,
1/27/2017,10/1/2018,1,55.439998626709,,55.6399993896484,144,
1/27/2017,11/1/2018,1,55.439998626709,,55.6399993896484,124,
1/27/2017,12/1/2018,1,55.4599990844727,56.3499984741211,55.1100006103516,17911,
1/27/2017,1/1/2019,1,55.4099998474121,,55.6399993896484,100,
1/27/2017,2/1/2019,1,55.3800010681152,,55.6399993896484,23,
1/27/2017,3/1/2019,1,55.3699989318848,,55.6399993896484,414,
1/27/2017,4/1/2019,1,55.3699989318848,,,0,
1/27/2017,5/1/2019,1,55.3699989318848,,,0,
1/27/2017,6/1/2019,1,55.4000015258789,55.5800018310547,55.3499984741211,544,
1/27/2017,7/1/2019,1,55.3899993896484,,,0,
1/27/2017,8/1/2019,1,55.4000015258789,,,9,
1/27/2017,9/1/2019,1,55.4199981689453,,,6,
1/27/2017,10/1/2019,1,55.4500007629395,,,13,
1/27/2017,11/1/2019,1,55.5,,,79,
1/27/2017,12/1/2019,1,55.5699996948242,56.2200012207031,55.3800010681152,2475,
1/27/2017,1/1/2020,1,55.5400009155273,,,67,
1/27/2017,2/1/2020,1,55.5200004577637,,,10,
1/27/2017,3/1/2020,1,55.5200004577637,,,0,
1/27/2017,4/1/2020,1,55.5400009155273,,,0,
1/27/2017,5/1/2020,1,55.5699996948242,,,0,
1/27/2017,6/1/2020,1,55.6199989318848,,,40,
1/27/2017,7/1/2020,1,55.5900001525879,,,0,
1/27/2017,8/1/2020,1,55.5699996948242,,,0,
1/27/2017,9/1/2020,1,55.5699996948242,,,0,
1/27/2017,10/1/2020,1,55.5900001525879,,,0,
1/27/2017,11/1/2020,1,55.6300010681152,,,0,
1/27/2017,12/1/2020,1,55.689998626709,55.6100006103516,55.6100006103516,278,
1/27/2017,1/1/2021,1,55.6699981689453,,,0,
1/27/2017,2/1/2021,1,55.6699981689453,,,0,
1/27/2017,3/1/2021,1,55.689998626709,,,0,
1/27/2017,4/1/2021,1,55.7099990844727,,,0,
1/27/2017,5/1/2021,1,55.75,,,0,
1/27/2017,6/1/2021,1,55.810001373291,,,0,
1/27/2017,7/1/2021,1,55.7700004577637,,,0,
1/27/2017,8/1/2021,1,55.7599983215332,,,0,
1/27/2017,9/1/2021,1,55.7799987792969,,,0,
1/27/2017,10/1/2021,1,55.810001373291,,,0,
1/27/2017,11/1/2021,1,55.8699989318848,,,0,
1/27/2017,12/1/2021,1,55.9500007629395,,,38,
1/27/2017,1/1/2022,1,55.9500007629395,,,0,
1/27/2017,2/1/2022,1,55.9599990844727,,,0,
1/27/2017,3/1/2022,1,55.9799995422363,,,0,
1/27/2017,4/1/2022,1,56.0099983215332,,,0,
1/27/2017,5/1/2022,1,56.060001373291,,,0,
1/27/2017,6/1/2022,1,56.1399993896484,,,0,
1/27/2017,7/1/2022,1,56.1100006103516,,,0,
1/27/2017,8/1/2022,1,56.1100006103516,,,0,
1/27/2017,9/1/2022,1,56.1300010681152,,,0,
1/27/2017,10/1/2022,1,56.1800003051758,,,0,
1/27/2017,11/1/2022,1,56.2599983215332,,,0,
1/27/2017,12/1/2022,1,56.3600006103516,,,4,
1/27/2017,6/1/2023,1,56.6699981689453,,,0,
1/27/2017,12/1/2023,1,56.9599990844727,57.5,57.0999984741211,3,
1/27/2017,6/1/2024,1,57.1800003051758,,,0,
1/27/2017,12/1/2024,1,57.3899993896484,,,0,
1/27/2017,6/1/2025,1,57.5400009155274,,,0,
1/27/2017,12/1/2025,1,57.689998626709,,,0,
1/27/2017,2/1/2017,3,1.6188999414444,1.65030002593994,1.59809994697571,18259,
1/27/2017,3/1/2017,3,1.63429999351501,1.66859996318817,1.61489999294281,70208,
1/27/2017,4/1/2017,3,1.6411999464035,1.67449998855591,1.62399995326996,27589,
1/27/2017,5/1/2017,3,1.64950001239777,1.68210005760193,1.6331000328064,15092,
1/27/2017,6/1/2017,3,1.65900003910065,1.6907000541687,1.64390003681183,17501,
1/27/2017,7/1/2017,3,1.6706999540329,1.69760000705719,1.6574000120163,3147,
1/27/2017,8/1/2017,3,1.68060004711151,1.69389998912811,1.66789996623993,1653,
1/27/2017,9/1/2017,3,1.69019997119904,1.72109997272491,1.67809998989105,3658,
1/27/2017,10/1/2017,3,1.69879996776581,1.71060001850128,1.68859994411469,1707,
1/27/2017,11/1/2017,3,1.70679998397827,1.70959997177124,1.69649994373322,1113,
1/27/2017,12/1/2017,3,1.71360003948212,1.74319994449615,1.70159995555878,6718,
1/27/2017,1/1/2018,3,1.72109997272491,1.71920001506805,1.71300005912781,985,
1/27/2017,2/1/2018,3,1.72360002994537,1.73000001907349,1.71200001239777,708,
1/27/2017,3/1/2018,3,1.71909999847412,1.72300004959106,1.71659994125366,181,
1/27/2017,4/1/2018,3,1.70640003681183,1.70650005340576,1.70500004291534,83,
1/27/2017,5/1/2018,3,1.69939994812012,1.692999958992,1.692999958992,105,
1/27/2017,6/1/2018,3,1.69649994373322,1.69879996776581,1.68690001964569,575,
1/27/2017,7/1/2018,3,1.69799995422363,1.71459996700287,1.70000004768372,14,
1/27/2017,8/1/2018,3,1.70099997520447,1.7150000333786,1.69500005245209,10,
1/27/2017,9/1/2018,3,1.70650005340576,1.71249997615814,1.70000004768372,8,
1/27/2017,10/1/2018,3,1.71150004863739,1.72500002384186,1.70500004291534,10,
1/27/2017,11/1/2018,3,1.71599996089935,1.7150000333786,1.71000003814697,17,
1/27/2017,12/1/2018,3,1.71949994564056,1.72000002861023,1.71290004253387,216,
1/27/2017,1/1/2019,3,1.72449994087219,1.72500002384186,1.71749997138977,8,
1/27/2017,2/1/2019,3,1.72850000858307,1.72300004959106,1.72150003910065,3,
1/27/2017,3/1/2019,3,1.72749996185303,,1.73049998283386,0,
1/27/2017,4/1/2019,3,1.72150003910065,1.72650003433228,1.72650003433228,1,
1/27/2017,5/1/2019,3,1.72350001335144,,,0,
1/27/2017,6/1/2019,3,1.72850000858307,1.72150003910065,1.72150003910065,2,
1/27/2017,7/1/2019,3,1.73500001430511,1.74300003051758,1.74300003051758,1,
1/27/2017,8/1/2019,3,1.74249994754791,,,0,
1/27/2017,9/1/2019,3,1.75,,,0,
1/27/2017,10/1/2019,3,1.75600004196167,,1.77530002593994,0,
1/27/2017,11/1/2019,3,1.76049995422363,,,0,
1/27/2017,12/1/2019,3,1.76400005817413,,1.77520000934601,0,
1/27/2017,1/1/2020,3,1.76800000667572,,,0,
1/27/2017,2/1/2020,3,1.77049994468689,,,0,
1/27/2017,3/1/2020,3,1.76900005340576,,,0,
1/27/2017,4/1/2020,3,1.76250004768372,,,0,
1/27/2017,5/1/2020,3,1.76450002193451,,,0,
1/27/2017,6/1/2020,3,1.7684999704361,,,0,
1/27/2017,7/1/2020,3,1.77450001239777,,,0,
1/27/2017,8/1/2020,3,1.78149998188019,,,0,
1/27/2017,9/1/2020,3,1.78849995136261,,,0,
1/27/2017,10/1/2020,3,1.7940000295639,,,0,
1/27/2017,11/1/2020,3,1.79799997806549,,,0,
1/27/2017,12/1/2020,3,1.8014999628067,,,0,
1/27/2017,1/1/2021,3,1.80850005149841,,,0,
1/27/2017,2/1/2017,4,1.52709996700287,1.5485999584198,1.51709997653961,16407,
1/27/2017,3/1/2017,4,1.5518000125885,1.57550001144409,1.54190003871918,62588,
1/27/2017,4/1/2017,4,1.771399974823,1.79649996757507,1.76139998435974,35426,
1/27/2017,5/1/2017,4,1.78680002689362,1.81190001964569,1.77740001678467,13531,
1/27/2017,6/1/2017,4,1.78489995002747,1.80809998512268,1.77600002288818,10540,
1/27/2017,7/1/2017,4,1.77240002155304,1.79460000991821,1.76349997520447,2771,
1/27/2017,8/1/2017,4,1.75069999694824,1.76409995555878,1.74479997158051,1775,
1/27/2017,9/1/2017,4,1.7208000421524,1.73430001735687,1.71220004558563,2867,
1/27/2017,10/1/2017,4,1.58739995956421,1.59940004348755,1.58179998397827,1196,
1/27/2017,11/1/2017,4,1.55519998073578,1.56449997425079,1.54879999160767,576,
1/27/2017,12/1/2017,4,1.53569996356964,1.55820000171661,1.52670001983643,2517,
1/27/2017,1/1/2018,4,1.53180003166199,1.52880001068115,1.52579998970032,219,
1/27/2017,2/1/2018,4,1.54089999198914,1.53470003604889,1.53470003604889,84,
1/27/2017,3/1/2018,4,1.56140005588532,1.55620002746582,1.55620002746582,90,
1/27/2017,4/1/2018,4,1.76049995422363,1.76499998569489,1.75450003147125,107,
1/27/2017,5/1/2018,4,1.77119994163513,,1.76530003547668,91,
1/27/2017,6/1/2018,4,1.76870000362396,1.76839995384216,1.76259994506836,270,
1/27/2017,7/1/2018,4,1.75069999694824,,1.74300003051758,0,
1/27/2017,8/1/2018,4,1.72899997234344,,1.72019994258881,0,
1/27/2017,9/1/2018,4,1.69879996776581,,1.68910002708435,0,
1/27/2017,10/1/2018,4,1.55710005760193,,1.5492000579834,0,
1/27/2017,11/1/2018,4,1.52489995956421,,1.51859998703003,0,
1/27/2017,12/1/2018,4,1.50329995155334,1.49860000610352,1.49860000610352,482,
1/27/2017,1/1/2019,4,1.50380003452301,,,0,
1/27/2017,2/1/2019,4,1.51530003547668,,,0,
1/27/2017,3/1/2019,4,1.53680002689362,,,0,
1/27/2017,4/1/2019,4,1.73829996585846,,,0,
1/27/2017,5/1/2019,4,1.74129998683929,,,0,
1/27/2017,6/1/2019,4,1.73529994487762,,,0,
1/27/2017,7/1/2019,4,1.71780002117157,,,0,
1/27/2017,8/1/2019,4,1.69379997253418,,,0,
1/27/2017,9/1/2019,4,1.66949999332428,,,0,
1/27/2017,10/1/2019,4,1.54499995708466,,,0,
1/27/2017,11/1/2019,4,1.51579999923706,,,0,
1/27/2017,12/1/2019,4,1.49730002880096,,,0,
1/27/2017,1/1/2020,4,1.5003000497818,,,0,
1/27/2017,2/1/2020,4,1.51030004024506,,,0,
1/27/2017,3/1/2020,4,1.53030002117157,,,0,
1/27/2017,4/1/2020,4,1.73329997062683,,,0,
1/27/2017,5/1/2020,4,1.73629999160767,,,0,
1/27/2017,6/1/2020,4,1.73179996013641,,,0,
1/27/2017,7/1/2020,4,1.71580004692078,,,0,
1/27/2017,8/1/2020,4,1.69280004501343,,,0,
1/27/2017,9/1/2020,4,1.66879999637604,,,0,
1/27/2017,10/1/2020,4,1.54379999637604,,,0,
1/27/2017,11/1/2020,4,1.51530003547668,,,0,
1/27/2017,12/1/2020,4,1.49730002880096,,,0,
1/27/2017,1/1/2021,4,1.50230002403259,,,0,
1/30/2017,3/1/2017,1,52.6300010681152,53.4599990844727,52.4099998474121,481989,
1/30/2017,4/1/2017,1,53.2400016784668,53.9900016784668,53.0099983215332,145647,
1/30/2017,5/1/2017,1,53.7799987792969,54.4700012207031,53.5400009155273,66972,
1/30/2017,6/1/2017,1,54.2400016784668,54.8699989318848,54,66513,
1/30/2017,7/1/2017,1,54.5699996948242,55.1399993896484,54.3400001525879,16451,
1/30/2017,8/1/2017,1,54.7799987792969,55.2900009155273,54.560001373291,8545,
1/30/2017,9/1/2017,1,54.9300003051758,55.4199981689453,54.7200012207031,12701,
1/30/2017,10/1/2017,1,55.0400009155274,55.5200004577637,54.7999992370606,6719,
1/30/2017,11/1/2017,1,55.1300010681152,55.5999984741211,54.8899993896484,6838,
1/30/2017,12/1/2017,1,55.2099990844727,55.7000007629395,54.9199981689453,39115,
1/30/2017,1/1/2018,1,55.2700004577637,55.6500015258789,55,4238,
1/30/2017,2/1/2018,1,55.3199996948242,55.3400001525879,55.060001373291,3268,
1/30/2017,3/1/2018,1,55.3699989318848,55.7599983215332,55.0699996948242,6208,
1/30/2017,4/1/2018,1,55.3899993896484,55.7700004577637,55.0900001525879,1027,
1/30/2017,5/1/2018,1,55.4000015258789,55.7599983215332,55.0999984741211,744,
1/30/2017,6/1/2018,1,55.4000015258789,55.7000007629395,55.0699996948242,10961,
1/30/2017,7/1/2018,1,55.3600006103516,55.6800003051758,55.060001373291,742,
1/30/2017,8/1/2018,1,55.3300018310547,55.6399993896484,55.0299987792969,255,
1/30/2017,9/1/2018,1,55.310001373291,55.6199989318848,55.0099983215332,589,
1/30/2017,10/1/2018,1,55.2999992370606,55.5800018310547,55,266,
1/30/2017,11/1/2018,1,55.2999992370606,55.5900001525879,55,272,
1/30/2017,12/1/2018,1,55.3199996948242,55.6300010681152,54.9799995422363,13759,
1/30/2017,1/1/2019,1,55.2700004577637,55.560001373291,54.9500007629395,141,
1/30/2017,2/1/2019,1,55.2400016784668,55.5099983215332,54.9199981689453,24,
1/30/2017,3/1/2019,1,55.2299995422363,55.4900016784668,54.9199981689453,19,
1/30/2017,4/1/2019,1,55.2299995422363,,,0,
1/30/2017,5/1/2019,1,55.2299995422363,,,0,
1/30/2017,6/1/2019,1,55.2599983215332,,,385,
1/30/2017,7/1/2019,1,55.25,,,0,
1/30/2017,8/1/2019,1,55.2599983215332,,,0,
1/30/2017,9/1/2019,1,55.2799987792969,,,0,
1/30/2017,10/1/2019,1,55.3199996948242,,,0,
1/30/2017,11/1/2019,1,55.3699989318848,,,0,
1/30/2017,12/1/2019,1,55.439998626709,55.7299995422363,55.1300010681152,2304,
1/30/2017,1/1/2020,1,55.4300003051758,,,0,
1/30/2017,2/1/2020,1,55.4199981689453,,,0,
1/30/2017,3/1/2020,1,55.4199981689453,,,0,
1/30/2017,4/1/2020,1,55.439998626709,,,0,
1/30/2017,5/1/2020,1,55.4700012207031,,,0,
1/30/2017,6/1/2020,1,55.5,,,1,
1/30/2017,7/1/2020,1,55.4700012207031,,,0,
1/30/2017,8/1/2020,1,55.4500007629395,,,0,
1/30/2017,9/1/2020,1,55.4500007629395,,,0,
1/30/2017,10/1/2020,1,55.4700012207031,,,0,
1/30/2017,11/1/2020,1,55.5099983215332,,,0,
1/30/2017,12/1/2020,1,55.5699996948242,55.310001373291,55.2900009155273,230,
1/30/2017,1/1/2021,1,55.5499992370605,,,0,
1/30/2017,2/1/2021,1,55.5499992370605,,,0,
1/30/2017,3/1/2021,1,55.5699996948242,,,0,
1/30/2017,4/1/2021,1,55.5900001525879,,,0,
1/30/2017,5/1/2021,1,55.6300010681152,,,0,
1/30/2017,6/1/2021,1,55.689998626709,,,0,
1/30/2017,7/1/2021,1,55.6500015258789,,,0,
1/30/2017,8/1/2021,1,55.6399993896484,,,0,
1/30/2017,9/1/2021,1,55.6599998474121,,,0,
1/30/2017,10/1/2021,1,55.689998626709,,,0,
1/30/2017,11/1/2021,1,55.75,,,0,
1/30/2017,12/1/2021,1,55.8300018310547,,55.7200012207031,38,
1/30/2017,1/1/2022,1,55.8300018310547,,,0,
1/30/2017,2/1/2022,1,55.8400001525879,,,0,
1/30/2017,3/1/2022,1,55.8600006103516,,,0,
1/30/2017,4/1/2022,1,55.8899993896484,,,0,
1/30/2017,5/1/2022,1,55.939998626709,,,0,
1/30/2017,6/1/2022,1,56.0200004577637,,,0,
1/30/2017,7/1/2022,1,55.9900016784668,,,0,
1/30/2017,8/1/2022,1,55.9900016784668,,,0,
1/30/2017,9/1/2022,1,56.0099983215332,,,0,
1/30/2017,10/1/2022,1,56.060001373291,,,0,
1/30/2017,11/1/2022,1,56.1399993896484,,,0,
1/30/2017,12/1/2022,1,56.2400016784668,,,3,
1/30/2017,6/1/2023,1,56.5499992370606,,,0,
1/30/2017,12/1/2023,1,56.8400001525879,56.7999992370605,56.7999992370605,3,
1/30/2017,6/1/2024,1,57.060001373291,,,0,
1/30/2017,12/1/2024,1,57.2700004577637,,,0,
1/30/2017,6/1/2025,1,57.4199981689453,,,0,
1/30/2017,12/1/2025,1,57.5699996948242,,,0,
1/30/2017,2/1/2017,3,1.60669994354248,1.62880003452301,1.60450005531311,16755,
1/30/2017,3/1/2017,3,1.62419998645782,1.64569997787476,1.61989998817444,50523,
1/30/2017,4/1/2017,3,1.63189995288849,1.65279996395111,1.6279000043869,19073,
1/30/2017,5/1/2017,3,1.64040005207062,1.66059994697571,1.63629996776581,10879,
1/30/2017,6/1/2017,3,1.64970004558563,1.66960000991821,1.64499998092651,9052,
1/30/2017,7/1/2017,3,1.66129994392395,1.6768000125885,1.65950000286102,3281,
1/30/2017,8/1/2017,3,1.67110002040863,1.68669998645782,1.6680999994278,1714,
1/30/2017,9/1/2017,3,1.68079996109009,1.69599997997284,1.67890000343323,2182,
1/30/2017,10/1/2017,3,1.68980002403259,1.69920003414154,1.68929994106293,462,
1/30/2017,11/1/2017,3,1.69860005378723,1.70469999313355,1.69719994068146,416,
1/30/2017,12/1/2017,3,1.70620000362396,1.7228000164032,1.70019996166229,3409,
1/30/2017,1/1/2018,3,1.71379995346069,1.71850001811981,1.71200001239777,141,
1/30/2017,2/1/2018,3,1.71609997749329,1.72049999237061,1.71200001239777,64,
1/30/2017,3/1/2018,3,1.71140003204346,1.71599996089935,1.70959997177124,94,
1/30/2017,4/1/2018,3,1.6985000371933,1.70299994945526,1.70299994945526,55,
1/30/2017,5/1/2018,3,1.69179999828339,,,45,
1/30/2017,6/1/2018,3,1.68910002708435,1.69369995594025,1.69140005111694,396,
1/30/2017,7/1/2018,3,1.6907000541687,1.69900000095367,1.69249999523163,68,
1/30/2017,8/1/2018,3,1.69369995594025,,,0,
1/30/2017,9/1/2018,3,1.69869995117188,,,16,
1/30/2017,10/1/2018,3,1.7036999464035,,,0,
1/30/2017,11/1/2018,3,1.70819997787476,,,0,
1/30/2017,12/1/2018,3,1.71169996261597,,1.71710002422333,106,
1/30/2017,1/1/2019,3,1.7166999578476,,,0,
1/30/2017,2/1/2019,3,1.72070002555847,,,0,
1/30/2017,3/1/2019,3,1.71969997882843,1.72049999237061,1.72049999237061,1,
1/30/2017,4/1/2019,3,1.71370005607605,1.71449995040894,1.71449995040894,1,
1/30/2017,5/1/2019,3,1.71570003032684,1.71650004386902,1.71650004386902,1,
1/30/2017,6/1/2019,3,1.72070002555847,,,1,
1/30/2017,7/1/2019,3,1.72720003128052,1.72800004482269,1.72800004482269,1,
1/30/2017,8/1/2019,3,1.73469996452332,,,0,
1/30/2017,9/1/2019,3,1.7422000169754,1.74300003051758,1.74300003051758,1,
1/30/2017,10/1/2019,3,1.74820005893707,1.74899995326996,1.74899995326996,1,
1/30/2017,11/1/2019,3,1.75269997119904,,,0,
1/30/2017,12/1/2019,3,1.75619995594025,,,0,
1/30/2017,1/1/2020,3,1.76020002365112,,,0,
1/30/2017,2/1/2020,3,1.76269996166229,,,0,
1/30/2017,3/1/2020,3,1.76119995117188,,,0,
1/30/2017,4/1/2020,3,1.75469994544983,,,0,
1/30/2017,5/1/2020,3,1.75670003890991,,,0,
1/30/2017,6/1/2020,3,1.7606999874115,,,0,
1/30/2017,7/1/2020,3,1.76670002937317,,,0,
1/30/2017,8/1/2020,3,1.77369999885559,,,0,
1/30/2017,9/1/2020,3,1.78069996833801,,,0,
1/30/2017,10/1/2020,3,1.78620004653931,,,0,
1/30/2017,11/1/2020,3,1.79019999504089,,,0,
1/30/2017,12/1/2020,3,1.7936999797821,,,0,
1/30/2017,1/1/2021,3,1.80069994926453,,,0,
1/30/2017,2/1/2017,4,1.505499958992,1.52699995040894,1.49909996986389,19001,
1/30/2017,3/1/2017,4,1.53310000896454,1.55229997634888,1.52380001544952,55827,
1/30/2017,4/1/2017,4,1.75520002841949,1.77269995212555,1.7441999912262,28476,
1/30/2017,5/1/2017,4,1.77209997177124,1.78779995441437,1.76160001754761,15479,
1/30/2017,6/1/2017,4,1.77180004119873,1.78670001029968,1.76139998435974,11108,
1/30/2017,7/1/2017,4,1.76119995117188,1.77409994602203,1.74989998340607,3754,
1/30/2017,8/1/2017,4,1.74070000648499,1.75240004062653,1.72889995574951,1922,
1/30/2017,9/1/2017,4,1.71150004863739,1.72360002994537,1.69959998130798,2509,
1/30/2017,10/1/2017,4,1.58060002326965,1.59019994735718,1.56889998912811,1377,
1/30/2017,11/1/2017,4,1.5485999584198,1.5518000125885,1.54159998893738,1033,
1/30/2017,12/1/2017,4,1.52839994430542,1.53659999370575,1.51870000362396,3466,
1/30/2017,1/1/2018,4,1.5242999792099,1.52680003643036,1.51830005645752,441,
1/30/2017,2/1/2018,4,1.5333000421524,1.53269994258881,1.52950000762939,150,
1/30/2017,3/1/2018,4,1.55369997024536,1.54809999465942,1.54809999465942,229,
1/30/2017,4/1/2018,4,1.75250005722046,1.75450003147125,1.74160003662109,315,
1/30/2017,5/1/2018,4,1.76180005073547,1.76530003547668,1.75250005722046,424,
1/30/2017,6/1/2018,4,1.75839996337891,1.75839996337891,1.75300002098084,1156,
1/30/2017,7/1/2018,4,1.74080002307892,1.74300003051758,1.73780000209808,75,
1/30/2017,8/1/2018,4,1.71909999847412,1.72019994258881,1.71580004692078,47,
1/30/2017,9/1/2018,4,1.68959999084473,1.68910002708435,1.68439996242523,27,
1/30/2017,10/1/2018,4,1.54789996147156,1.5492000579834,1.54330003261566,15,
1/30/2017,11/1/2018,4,1.51569998264313,1.51470005512238,1.50329995155334,9,
1/30/2017,12/1/2018,4,1.49409997463226,1.49469995498657,1.48969995975494,792,
1/30/2017,1/1/2019,4,1.49460005760193,,,0,
1/30/2017,2/1/2019,4,1.5061000585556,,,0,
1/30/2017,3/1/2019,4,1.52740001678467,,,0,
1/30/2017,4/1/2019,4,1.72839999198914,,,0,
1/30/2017,5/1/2019,4,1.7311999797821,,,0,
1/30/2017,6/1/2019,4,1.72520005702972,,,0,
1/30/2017,7/1/2019,4,1.70770001411438,,,0,
1/30/2017,8/1/2019,4,1.68369996547699,,,0,
1/30/2017,9/1/2019,4,1.65919995307922,,,0,
1/30/2017,10/1/2019,4,1.53419995307922,,,0,
1/30/2017,11/1/2019,4,1.50469994544983,,,0,
1/30/2017,12/1/2019,4,1.48619997501373,,,0,
1/30/2017,1/1/2020,4,1.48919999599457,,,0,
1/30/2017,2/1/2020,4,1.49919998645782,,,0,
1/30/2017,3/1/2020,4,1.51919996738434,,,0,
1/30/2017,4/1/2020,4,1.72220003604889,,,0,
1/30/2017,5/1/2020,4,1.72520005702972,,,0,
1/30/2017,6/1/2020,4,1.72070002555847,,,0,
1/30/2017,7/1/2020,4,1.70469999313355,,,0,
1/30/2017,8/1/2020,4,1.6816999912262,,,0,
1/30/2017,9/1/2020,4,1.65769994258881,,,0,
1/30/2017,10/1/2020,4,1.53269994258881,,,0,
1/30/2017,11/1/2020,4,1.50419998168945,,,0,
1/30/2017,12/1/2020,4,1.48619997501373,,,0,
1/30/2017,1/1/2021,4,1.49119997024536,,,0,
1/31/2017,3/1/2017,1,52.810001373291,53.560001373291,52.2400016784668,584925,
1/31/2017,4/1/2017,1,53.4199981689453,54.2000007629395,52.9000015258789,225098,
1/31/2017,5/1/2017,1,53.939998626709,54.7400016784668,53.4700012207031,100542,
1/31/2017,6/1/2017,1,54.3800010681152,55.2000007629395,53.9500007629395,80647,
1/31/2017,7/1/2017,1,54.7000007629395,55.5,54.2900009155273,24165,
1/31/2017,8/1/2017,1,54.9000015258789,55.689998626709,54.5400009155273,10285,
1/31/2017,9/1/2017,1,55.0499992370605,55.8400001525879,54.6599998474121,10984,
1/31/2017,10/1/2017,1,55.1599998474121,55.8499984741211,54.7900009155273,6493,
1/31/2017,11/1/2017,1,55.25,55.8800010681152,54.8600006103516,3428,
1/31/2017,12/1/2017,1,55.3300018310547,56.0999984741211,54.9500007629395,44388,
1/31/2017,1/1/2018,1,55.3800010681152,56.0699996948242,55.1800003051758,2158,
1/31/2017,2/1/2018,1,55.4199981689453,56.1699981689453,55.2599983215332,1510,
1/31/2017,3/1/2018,1,55.4599990844727,56.4900016784668,55.2700004577637,4266,
1/31/2017,4/1/2018,1,55.4799995422363,55.7999992370606,,701,
1/31/2017,5/1/2018,1,55.4900016784668,55.4799995422363,,588,
1/31/2017,6/1/2018,1,55.4900016784668,56.2000007629395,55.1599998474121,6428,
1/31/2017,7/1/2018,1,55.4500007629395,55.4599990844727,,668,
1/31/2017,8/1/2018,1,55.4199981689453,55.4900016784668,,221,
1/31/2017,9/1/2018,1,55.4000015258789,55.4900016784668,,217,
1/31/2017,10/1/2018,1,55.3899993896484,55.3800010681152,,43,
1/31/2017,11/1/2018,1,55.3899993896484,55.4700012207031,,127,
1/31/2017,12/1/2018,1,55.4099998474121,56.1199989318848,55.0900001525879,12078,
1/31/2017,1/1/2019,1,55.3600006103516,55.4300003051758,,21,
1/31/2017,2/1/2019,1,55.3300018310547,55.3899993896484,,19,
1/31/2017,3/1/2019,1,55.3300018310547,55.8600006103516,55.8600006103516,109,
1/31/2017,4/1/2019,1,55.3300018310547,,,11,
1/31/2017,5/1/2019,1,55.3400001525879,,,11,
1/31/2017,6/1/2019,1,55.3699989318848,55.7900009155273,55.3199996948242,666,
1/31/2017,7/1/2019,1,55.3699989318848,,,1,
1/31/2017,8/1/2019,1,55.3800010681152,,,0,
1/31/2017,9/1/2019,1,55.4099998474121,,,0,
1/31/2017,10/1/2019,1,55.4500007629395,,,0,
1/31/2017,11/1/2019,1,55.5,,,0,
1/31/2017,12/1/2019,1,55.5800018310547,56.2400016784668,55.2900009155273,2100,
1/31/2017,1/1/2020,1,55.5699996948242,,,0,
1/31/2017,2/1/2020,1,55.560001373291,,,0,
1/31/2017,3/1/2020,1,55.560001373291,,,0,
1/31/2017,4/1/2020,1,55.5800018310547,,,0,
1/31/2017,5/1/2020,1,55.6100006103516,,,0,
1/31/2017,6/1/2020,1,55.6500015258789,,,2,
1/31/2017,7/1/2020,1,55.6199989318848,,,0,
1/31/2017,8/1/2020,1,55.6100006103516,,,0,
1/31/2017,9/1/2020,1,55.6100006103516,,,0,
1/31/2017,10/1/2020,1,55.6300010681152,,,0,
1/31/2017,11/1/2020,1,55.6699981689453,,,0,
1/31/2017,12/1/2020,1,55.7299995422363,56.1500015258789,55.4599990844727,270,
1/31/2017,1/1/2021,1,55.7099990844727,,,0,
1/31/2017,2/1/2021,1,55.7099990844727,,,0,
1/31/2017,3/1/2021,1,55.7299995422363,,,0,
1/31/2017,4/1/2021,1,55.7599983215332,,,0,
1/31/2017,5/1/2021,1,55.7999992370606,,,0,
1/31/2017,6/1/2021,1,55.8600006103516,,,0,
1/31/2017,7/1/2021,1,55.8199996948242,,,0,
1/31/2017,8/1/2021,1,55.810001373291,,,0,
1/31/2017,9/1/2021,1,55.8300018310547,,,0,
1/31/2017,10/1/2021,1,55.8699989318848,,,0,
1/31/2017,11/1/2021,1,55.9300003051758,,,0,
1/31/2017,12/1/2021,1,56.0099983215332,56.4099998474121,,94,
1/31/2017,1/1/2022,1,56.0099983215332,,,0,
1/31/2017,2/1/2022,1,56.0200004577637,,,0,
1/31/2017,3/1/2022,1,56.0400009155273,,,0,
1/31/2017,4/1/2022,1,56.0699996948242,,,0,
1/31/2017,5/1/2022,1,56.1199989318848,,,0,
1/31/2017,6/1/2022,1,56.2000007629395,,,0,
1/31/2017,7/1/2022,1,56.1699981689453,,,0,
1/31/2017,8/1/2022,1,56.1699981689453,,,0,
1/31/2017,9/1/2022,1,56.189998626709,,,0,
1/31/2017,10/1/2022,1,56.2400016784668,,,0,
1/31/2017,11/1/2022,1,56.3199996948242,,,0,
1/31/2017,12/1/2022,1,56.4199981689453,,,4,
1/31/2017,6/1/2023,1,56.7299995422363,,,0,
1/31/2017,12/1/2023,1,57.0200004577637,,,3,
1/31/2017,6/1/2024,1,57.2400016784668,,,0,
1/31/2017,12/1/2024,1,57.4500007629395,,,0,
1/31/2017,6/1/2025,1,57.5999984741211,,,0,
1/31/2017,12/1/2025,1,57.75,,,0,
1/31/2017,2/1/2017,3,1.6117000579834,1.64279997348785,1.60000002384186,6290,
1/31/2017,3/1/2017,3,1.6308000087738,1.66170001029968,1.61629998683929,63576,
1/31/2017,4/1/2017,3,1.63779997825623,1.66770005226135,1.62460005283356,22427,
1/31/2017,5/1/2017,3,1.64579999446869,1.67480003833771,1.63370001316071,13009,
1/31/2017,6/1/2017,3,1.65450000762939,1.6826000213623,1.64320003986359,16610,
1/31/2017,7/1/2017,3,1.66569995880127,1.69079995155334,1.65480005741119,4329,
1/31/2017,8/1/2017,3,1.67540001869202,1.7010999917984,1.66470003128052,2542,
1/31/2017,9/1/2017,3,1.6849000453949,1.71070003509521,1.67439997196198,3399,
1/31/2017,10/1/2017,3,1.69389998912811,1.71619999408722,1.68879997730255,786,
1/31/2017,11/1/2017,3,1.70290005207062,1.72510004043579,1.7007999420166,780,
1/31/2017,12/1/2017,3,1.71080005168915,1.73559999465942,1.69900000095367,5426,
1/31/2017,1/1/2018,3,1.71850001811981,1.74109995365143,1.71659994125366,666,
1/31/2017,2/1/2018,3,1.7208000421524,1.75510001182556,1.71599996089935,78,
1/31/2017,3/1/2018,3,1.71609997749329,1.75059998035431,1.70500004291534,18,
1/31/2017,4/1/2018,3,1.70319998264313,1.71850001811981,1.71720004081726,9,
1/31/2017,5/1/2018,3,1.69649994373322,1.7117999792099,1.71060001850128,6,
1/31/2017,6/1/2018,3,1.69379997253418,1.70729994773865,1.69749999046326,60,
1/31/2017,7/1/2018,3,1.69539999961853,1.69389998912811,1.69000005722046,2,
1/31/2017,8/1/2018,3,1.69840002059937,1.69690001010895,,0,
1/31/2017,9/1/2018,3,1.70290005207062,1.7007999420166,,0,
1/31/2017,10/1/2018,3,1.70790004730225,1.72000002861023,1.71099996566772,8,
1/31/2017,11/1/2018,3,1.71239995956421,1.71360003948212,,0,
1/31/2017,12/1/2018,3,1.71589994430542,1.72699999809265,,162,
1/31/2017,1/1/2019,3,1.72090005874634,,,0,
1/31/2017,2/1/2019,3,1.72490000724792,,,0,
1/31/2017,3/1/2019,3,1.72389996051788,,,0,
1/31/2017,4/1/2019,3,1.7179000377655,,,0,
1/31/2017,5/1/2019,3,1.7199000120163,,,0,
1/31/2017,6/1/2019,3,1.72490000724792,,,0,
1/31/2017,7/1/2019,3,1.73140001296997,,,2,
1/31/2017,8/1/2019,3,1.73889994621277,,,0,
1/31/2017,9/1/2019,3,1.74639999866486,,,0,
1/31/2017,10/1/2019,3,1.75240004062653,,,0,
1/31/2017,11/1/2019,3,1.75689995288849,,,0,
1/31/2017,12/1/2019,3,1.76040005683899,,,0,
1/31/2017,1/1/2020,3,1.76440000534058,,,0,
1/31/2017,2/1/2020,3,1.76689994335175,,,0,
1/31/2017,3/1/2020,3,1.76540005207062,,,0,
1/31/2017,4/1/2020,3,1.75890004634857,,,0,
1/31/2017,5/1/2020,3,1.76090002059937,,,0,
1/31/2017,6/1/2020,3,1.76489996910095,,,0,
1/31/2017,7/1/2020,3,1.77090001106262,,,0,
1/31/2017,8/1/2020,3,1.77789998054504,,,0,
1/31/2017,9/1/2020,3,1.78489995002747,,,0,
1/31/2017,10/1/2020,3,1.79040002822876,,,0,
1/31/2017,11/1/2020,3,1.79439997673035,,,0,
1/31/2017,12/1/2020,3,1.79789996147156,,,0,
1/31/2017,1/1/2021,3,1.80490005016327,,,0,
1/31/2017,2/1/2017,4,1.52559995651245,1.55130004882813,1.50240004062653,4624,
1/31/2017,3/1/2017,4,1.55009996891022,1.57889997959137,1.52620005607605,64856,
1/31/2017,4/1/2017,4,1.76950001716614,1.79480004310608,1.74549996852875,40313,
1/31/2017,5/1/2017,4,1.78620004653931,1.80999994277954,1.76549994945526,20659,
1/31/2017,6/1/2017,4,1.78489995002747,1.80649995803833,1.76530003547668,17745,
1/31/2017,7/1/2017,4,1.77330005168915,1.79460000991821,1.75499999523163,6947,
1/31/2017,8/1/2017,4,1.75100004673004,1.77230000495911,1.73880004882813,3962,
1/31/2017,9/1/2017,4,1.71969997882843,1.74030005931854,1.70959997177124,3612,
1/31/2017,10/1/2017,4,1.58780002593994,1.60599994659424,1.57560002803803,1217,
1/31/2017,11/1/2017,4,1.55509996414185,1.57290005683899,1.55560004711151,819,
1/31/2017,12/1/2017,4,1.53429996967316,1.55649995803833,1.52250003814697,3605,
1/31/2017,1/1/2018,4,1.52960002422333,1.54739999771118,,240,
1/31/2017,2/1/2018,4,1.53849995136261,1.55449998378754,,47,
1/31/2017,3/1/2018,4,1.55869996547699,1.57379996776581,,226,
1/31/2017,4/1/2018,4,1.75730001926422,1.75390005111694,,237,
1/31/2017,5/1/2018,4,1.7661999464035,1.76530003547668,1.76530003547668,186,
1/31/2017,6/1/2018,4,1.76259994506836,1.7746000289917,1.76259994506836,476,
1/31/2017,7/1/2018,4,1.7451000213623,1.74790000915527,,0,
1/31/2017,8/1/2018,4,1.72339999675751,1.72290003299713,,0,
1/31/2017,9/1/2018,4,1.69389998912811,1.69420003890991,,0,
1/31/2017,10/1/2018,4,1.55219995975494,,,0,
1/31/2017,11/1/2018,4,1.51999998092651,1.51859998703003,1.51859998703003,4,
1/31/2017,12/1/2018,4,1.49839997291565,1.50859999656677,1.49909996986389,65,
1/31/2017,1/1/2019,4,1.49890005588532,,,0,
1/31/2017,2/1/2019,4,1.51040005683899,,,0,
1/31/2017,3/1/2019,4,1.53170001506805,,,0,
1/31/2017,4/1/2019,4,1.73269999027252,,,0,
1/31/2017,5/1/2019,4,1.73549997806549,,,0,
1/31/2017,6/1/2019,4,1.72950005531311,,,4,
1/31/2017,7/1/2019,4,1.71200001239777,,,0,
1/31/2017,8/1/2019,4,1.68799996376038,,,0,
1/31/2017,9/1/2019,4,1.66349995136261,,,0,
1/31/2017,10/1/2019,4,1.53799998760223,,,0,
1/31/2017,11/1/2019,4,1.50849997997284,,,0,
1/31/2017,12/1/2019,4,1.49000000953674,,,0,
1/31/2017,1/1/2020,4,1.49300003051758,,,0,
1/31/2017,2/1/2020,4,1.50300002098084,,,0,
1/31/2017,3/1/2020,4,1.52300000190735,,,0,
1/31/2017,4/1/2020,4,1.72599995136261,,,0,
1/31/2017,5/1/2020,4,1.72899997234344,,,0,
1/31/2017,6/1/2020,4,1.72449994087219,,,0,
1/31/2017,7/1/2020,4,1.70850002765656,,,0,
1/31/2017,8/1/2020,4,1.68550002574921,,,0,
1/31/2017,9/1/2020,4,1.66149997711182,,,0,
1/31/2017,10/1/2020,4,1.53649997711182,,,0,
1/31/2017,11/1/2020,4,1.50800001621246,,,0,
1/31/2017,12/1/2020,4,1.49000000953674,,,0,
1/31/2017,1/1/2021,4,1.49500000476837,,,0,
2/1/2017,3/1/2017,1,53.8800010681152,53.9099998474121,52.6399993896484,575041,
2/1/2017,4/1/2017,1,54.4900016784668,54.5200004577637,53.2700004577637,160936,
2/1/2017,5/1/2017,1,54.9900016784668,55.0099983215332,53.7900009155274,89529,
2/1/2017,6/1/2017,1,55.4099998474121,55.4300003051758,54.2099990844727,89774,
2/1/2017,7/1/2017,1,55.689998626709,55.689998626709,54.5499992370606,26337,
2/1/2017,8/1/2017,1,55.8499984741211,55.8400001525879,54.7900009155273,14809,
2/1/2017,9/1/2017,1,55.9500007629395,55.9500007629395,54.8899993896484,22793,
2/1/2017,10/1/2017,1,56.0200004577637,56,55,10294,
2/1/2017,11/1/2017,1,56.0900001525879,56.0499992370606,55.0800018310547,9009,
2/1/2017,12/1/2017,1,56.1500015258789,56.1699981689453,55.1500015258789,65484,
2/1/2017,1/1/2018,1,56.1800003051758,56.1399993896484,55.2000007629395,3222,
2/1/2017,2/1/2018,1,56.2000007629395,56.1699981689453,55.5900001525879,1928,
2/1/2017,3/1/2018,1,56.2299995422363,56.3800010681152,55.4000015258789,5429,
2/1/2017,4/1/2018,1,56.2299995422363,55.8899993896484,,1044,
2/1/2017,5/1/2018,1,56.2200012207031,55.5,,931,
2/1/2017,6/1/2018,1,56.2000007629395,56.2099990844727,55.3400001525879,10176,
2/1/2017,7/1/2018,1,56.1500015258789,,,234,
2/1/2017,8/1/2018,1,56.1100006103516,55.4599990844727,,87,
2/1/2017,9/1/2018,1,56.0800018310547,55.4500007629395,,61,
2/1/2017,10/1/2018,1,56.060001373291,,,59,
2/1/2017,11/1/2018,1,56.0499992370606,55.4099998474121,,93,
2/1/2017,12/1/2018,1,56.060001373291,56.0800018310547,55.2400016784668,19899,
2/1/2017,1/1/2019,1,56,55.3800010681152,,62,
2/1/2017,2/1/2019,1,55.9700012207031,55.3400001525879,,38,
2/1/2017,3/1/2019,1,55.9500007629395,,,43,
2/1/2017,4/1/2019,1,55.939998626709,,,4,
2/1/2017,5/1/2019,1,55.939998626709,,,1,
2/1/2017,6/1/2019,1,55.9700012207031,55.6199989318848,55.2999992370606,649,
2/1/2017,7/1/2019,1,55.9700012207031,,,0,
2/1/2017,8/1/2019,1,55.9799995422363,,,0,
2/1/2017,9/1/2019,1,56.0099983215332,,,0,
2/1/2017,10/1/2019,1,56.0499992370606,,,0,
2/1/2017,11/1/2019,1,56.0999984741211,,,10,
2/1/2017,12/1/2019,1,56.1800003051758,56.2299995422363,55.439998626709,2457,
2/1/2017,1/1/2020,1,56.1699981689453,,,0,
2/1/2017,2/1/2020,1,56.1599998474121,,,0,
2/1/2017,3/1/2020,1,56.1599998474121,,,0,
2/1/2017,4/1/2020,1,56.1800003051758,,,0,
2/1/2017,5/1/2020,1,56.2099990844727,,,0,
2/1/2017,6/1/2020,1,56.25,,,0,
2/1/2017,7/1/2020,1,56.2200012207031,,,0,
2/1/2017,8/1/2020,1,56.2099990844727,,,0,
2/1/2017,9/1/2020,1,56.2099990844727,,,0,
2/1/2017,10/1/2020,1,56.2299995422363,,,0,
2/1/2017,11/1/2020,1,56.2700004577637,,,0,
2/1/2017,12/1/2020,1,56.3300018310547,56.1399993896484,55.7099990844727,259,
2/1/2017,1/1/2021,1,56.310001373291,,,0,
2/1/2017,2/1/2021,1,56.3199996948242,,,0,
2/1/2017,3/1/2021,1,56.3400001525879,,,0,
2/1/2017,4/1/2021,1,56.3800010681152,,,0,
2/1/2017,5/1/2021,1,56.4199981689453,,,0,
2/1/2017,6/1/2021,1,56.4900016784668,,,0,
2/1/2017,7/1/2021,1,56.4500007629395,,,0,
2/1/2017,8/1/2021,1,56.4500007629395,,,0,
2/1/2017,9/1/2021,1,56.4700012207031,,,0,
2/1/2017,10/1/2021,1,56.5200004577637,,,0,
2/1/2017,11/1/2021,1,56.5800018310547,,,0,
2/1/2017,12/1/2021,1,56.6699981689453,,,95,
2/1/2017,1/1/2022,1,56.6699981689453,,,0,
2/1/2017,2/1/2022,1,56.689998626709,,,0,
2/1/2017,3/1/2022,1,56.7099990844727,,,0,
2/1/2017,4/1/2022,1,56.75,,,0,
2/1/2017,5/1/2022,1,56.810001373291,,,0,
2/1/2017,6/1/2022,1,56.8899993896484,,,0,
2/1/2017,7/1/2022,1,56.8699989318848,,,0,
2/1/2017,8/1/2022,1,56.8699989318848,,,0,
2/1/2017,9/1/2022,1,56.9000015258789,,,0,
2/1/2017,10/1/2022,1,56.9599990844727,,,0,
2/1/2017,11/1/2022,1,57.0400009155273,,,0,
2/1/2017,12/1/2022,1,57.1399993896484,,,12,
2/1/2017,6/1/2023,1,57.4500007629395,,,0,
2/1/2017,12/1/2023,1,57.75,,,2,
2/1/2017,6/1/2024,1,57.9700012207031,,,0,
2/1/2017,12/1/2024,1,58.1800003051758,,,0,
2/1/2017,6/1/2025,1,58.3300018310547,,,0,
2/1/2017,12/1/2025,1,58.4799995422363,,,0,
2/1/2017,3/1/2017,3,1.67400002479553,1.67499995231628,1.6246999502182,69833,
2/1/2017,4/1/2017,3,1.6797000169754,1.68060004711151,1.63230001926422,32651,
2/1/2017,5/1/2017,3,1.68630003929138,1.68690001964569,1.64139997959137,19273,
2/1/2017,6/1/2017,3,1.69340002536774,1.69410002231598,1.64950001239777,21470,
2/1/2017,7/1/2017,3,1.70270001888275,1.70280003547668,1.66159999370575,6825,
2/1/2017,8/1/2017,3,1.71080005168915,1.71039998531342,1.68309998512268,4995,
2/1/2017,9/1/2017,3,1.71920001506805,1.71930003166199,1.68050003051758,3329,
2/1/2017,10/1/2017,3,1.72769999504089,1.72370004653931,1.70200002193451,1337,
2/1/2017,11/1/2017,3,1.7364000082016,1.73220002651215,1.71249997615814,1331,
2/1/2017,12/1/2017,3,1.7438999414444,1.74409997463226,1.70659995079041,7456,
2/1/2017,1/1/2018,3,1.75139999389648,1.74660003185272,1.730299949646,352,
2/1/2017,2/1/2018,3,1.75339996814728,1.75,1.73140001296997,164,
2/1/2017,3/1/2018,3,1.74790000915527,1.73599994182587,1.73360002040863,105,
2/1/2017,4/1/2018,3,1.73389995098114,1.71930003166199,1.71930003166199,199,
2/1/2017,5/1/2018,3,1.72710001468658,1.71099996566772,1.71099996566772,91,
2/1/2017,6/1/2018,3,1.72440004348755,1.72920000553131,1.70179998874664,507,
2/1/2017,7/1/2018,3,1.72590005397797,1.71399998664856,1.71399998664856,14,
2/1/2017,8/1/2018,3,1.72839999198914,1.71599996089935,1.71599996089935,6,
2/1/2017,9/1/2018,3,1.73290002346039,1.72169995307922,1.72169995307922,4,
2/1/2017,10/1/2018,3,1.73790001869202,1.72800004482269,1.72800004482269,4,
2/1/2017,11/1/2018,3,1.7418999671936,1.73300004005432,1.73300004005432,5,
2/1/2017,12/1/2018,3,1.74539995193481,1.73389995098114,1.73099994659424,115,
2/1/2017,1/1/2019,3,1.75039994716644,1.73800003528595,1.73800003528595,4,
2/1/2017,2/1/2019,3,1.75390005111694,,,0,
2/1/2017,3/1/2019,3,1.75240004062653,,,0,
2/1/2017,4/1/2019,3,1.74590003490448,,,20,
2/1/2017,5/1/2019,3,1.7474000453949,,,0,
2/1/2017,6/1/2019,3,1.75189995765686,,,2,
2/1/2017,7/1/2019,3,1.75789999961853,,,0,
2/1/2017,8/1/2019,3,1.76489996910095,,,2,
2/1/2017,9/1/2019,3,1.77190005779266,,,0,
2/1/2017,10/1/2019,3,1.77740001678467,,,0,
2/1/2017,11/1/2019,3,1.78190004825592,,,0,
2/1/2017,12/1/2019,3,1.78540003299713,,,0,
2/1/2017,1/1/2020,3,1.78939998149872,,,0,
2/1/2017,2/1/2020,3,1.79190003871918,,,0,
2/1/2017,3/1/2020,3,1.79040002822876,,,0,
2/1/2017,4/1/2020,3,1.78390002250671,,,0,
2/1/2017,5/1/2020,3,1.78589999675751,,,0,
2/1/2017,6/1/2020,3,1.78989994525909,,,0,
2/1/2017,7/1/2020,3,1.79589998722076,,,0,
2/1/2017,8/1/2020,3,1.80289995670319,,,0,
2/1/2017,9/1/2020,3,1.8099000453949,,,0,
2/1/2017,10/1/2020,3,1.8154000043869,,,0,
2/1/2017,11/1/2020,3,1.81939995288849,,,0,
2/1/2017,12/1/2020,3,1.82290005683899,,,0,
2/1/2017,1/1/2021,3,1.82990002632141,,,0,
2/1/2017,3/1/2017,4,1.57910001277924,1.58580005168915,1.5456999540329,81583,
2/1/2017,4/1/2017,4,1.79709994792938,1.80239999294281,1.76830005645752,62319,
2/1/2017,5/1/2017,4,1.81330001354218,1.81710004806519,1.78450000286102,33862,
2/1/2017,6/1/2017,4,1.81190001964569,1.81490004062653,1.78289997577667,24231,
2/1/2017,7/1/2017,4,1.79949998855591,1.80089998245239,1.77110004425049,9128,
2/1/2017,8/1/2017,4,1.77649998664856,1.77709996700287,1.75170004367828,5783,
2/1/2017,9/1/2017,4,1.744500041008,1.74500000476837,1.71829998493195,7325,
2/1/2017,10/1/2017,4,1.61129999160767,1.61280000209808,1.58780002593994,2795,
2/1/2017,11/1/2017,4,1.57710003852844,1.57720005512238,1.5576000213623,1913,
2/1/2017,12/1/2017,4,1.55550003051758,1.5563999414444,1.53229999542236,6140,
2/1/2017,1/1/2018,4,1.55079996585846,1.55060005187988,1.53199994564056,426,
2/1/2017,2/1/2018,4,1.5595999956131,1.54760003089905,,96,
2/1/2017,3/1/2018,4,1.57969999313355,1.57439994812012,,205,
2/1/2017,4/1/2018,4,1.77799999713898,1.78980004787445,1.75999999046326,267,
2/1/2017,5/1/2018,4,1.78690004348755,,,109,
2/1/2017,6/1/2018,4,1.7833000421524,1.77359998226166,,448,
2/1/2017,7/1/2018,4,1.76610004901886,1.74810004234314,,1,
2/1/2017,8/1/2018,4,1.74430000782013,,,0,
2/1/2017,9/1/2018,4,1.7146999835968,1.69410002231598,,0,
2/1/2017,10/1/2018,4,1.57270002365112,,,0,
2/1/2017,11/1/2018,4,1.54040002822876,,,0,
2/1/2017,12/1/2018,4,1.51870000362396,1.51810002326965,1.50039994716644,71,
2/1/2017,1/1/2019,4,1.51870000362396,,,0,
2/1/2017,2/1/2019,4,1.53020000457764,,,0,
2/1/2017,3/1/2019,4,1.5514999628067,,,0,
2/1/2017,4/1/2019,4,1.7529000043869,,,0,
2/1/2017,5/1/2019,4,1.75569999217987,,,0,
2/1/2017,6/1/2019,4,1.7496999502182,,,0,
2/1/2017,7/1/2019,4,1.73220002651215,,,0,
2/1/2017,8/1/2019,4,1.70819997787476,,,0,
2/1/2017,9/1/2019,4,1.68369996547699,,,0,
2/1/2017,10/1/2019,4,1.55869996547699,,,0,
2/1/2017,11/1/2019,4,1.5291999578476,,,0,
2/1/2017,12/1/2019,4,1.5106999874115,,,10,
2/1/2017,1/1/2020,4,1.51370000839233,,,0,
2/1/2017,2/1/2020,4,1.52369999885559,,,0,
2/1/2017,3/1/2020,4,1.5436999797821,,,0,
2/1/2017,4/1/2020,4,1.74670004844666,,,0,
2/1/2017,5/1/2020,4,1.7496999502182,,,0,
2/1/2017,6/1/2020,4,1.74520003795624,,,0,
2/1/2017,7/1/2020,4,1.72920000553131,,,0,
2/1/2017,8/1/2020,4,1.70620000362396,,,0,
2/1/2017,9/1/2020,4,1.68219995498657,,,0,
2/1/2017,10/1/2020,4,1.55719995498657,,,0,
2/1/2017,11/1/2020,4,1.52869999408722,,,0,
2/1/2017,12/1/2020,4,1.5106999874115,,,0,
2/1/2017,1/1/2021,4,1.51569998264313,,,0,
2/2/2017,3/1/2017,1,53.5400009155273,54.3400001525879,53.3499984741211,488305,
2/2/2017,4/1/2017,1,54.1699981689453,54.9599990844727,53.9700012207031,120356,
2/2/2017,5/1/2017,1,54.6699981689453,55.4500007629395,54.4599990844727,60001,
2/2/2017,6/1/2017,1,55.0900001525879,55.8800010681152,54.8600006103516,69808,
2/2/2017,7/1/2017,1,55.3899993896484,56.1300010681152,55.1399993896484,26245,
2/2/2017,8/1/2017,1,55.5699996948242,56.2999992370605,55.2999992370606,16805,
2/2/2017,9/1/2017,1,55.689998626709,56.3800010681152,55.4199981689453,22482,
2/2/2017,10/1/2017,1,55.7700004577637,56.439998626709,55.6100006103516,7350,
2/2/2017,11/1/2017,1,55.8400001525879,56.5099983215332,55.6500015258789,9172,
2/2/2017,12/1/2017,1,55.9000015258789,56.5999984741211,55.6199989318848,52930,
2/2/2017,1/1/2018,1,55.939998626709,56.5499992370606,55.6800003051758,4317,
2/2/2017,2/1/2018,1,55.9700012207031,56.5800018310547,55.8600006103516,3214,
2/2/2017,3/1/2018,1,56,56.2999992370605,55.8400001525879,12786,
2/2/2017,4/1/2018,1,56,,56.1300010681152,674,
2/2/2017,5/1/2018,1,55.9900016784668,,,666,
2/2/2017,6/1/2018,1,55.9700012207031,56.6100006103516,55.7299995422363,9102,
2/2/2017,7/1/2018,1,55.9199981689453,56.2000007629395,56.2000007629395,407,
2/2/2017,8/1/2018,1,55.8899993896484,,,256,
2/2/2017,9/1/2018,1,55.8600006103516,,,102,
2/2/2017,10/1/2018,1,55.8499984741211,,,107,
2/2/2017,11/1/2018,1,55.8499984741211,,,78,
2/2/2017,12/1/2018,1,55.8600006103516,56.4300003051758,55.5999984741211,12614,
2/2/2017,1/1/2019,1,55.7999992370606,,,22,
2/2/2017,2/1/2019,1,55.7599983215332,,,6,
2/2/2017,3/1/2019,1,55.7299995422363,,,1,
2/2/2017,4/1/2019,1,55.7099990844727,,,0,
2/2/2017,5/1/2019,1,55.7099990844727,,,5,
2/2/2017,6/1/2019,1,55.7299995422363,55.9900016784668,55.689998626709,791,
2/2/2017,7/1/2019,1,55.7200012207031,,,5,
2/2/2017,8/1/2019,1,55.7299995422363,,,0,
2/2/2017,9/1/2019,1,55.75,,,0,
2/2/2017,10/1/2019,1,55.7799987792969,,,0,
2/2/2017,11/1/2019,1,55.8300018310547,,,0,
2/2/2017,12/1/2019,1,55.9000015258789,56.4900016784668,55.689998626709,1788,
2/2/2017,1/1/2020,1,55.8800010681152,,,0,
2/2/2017,2/1/2020,1,55.8699989318848,,,0,
2/2/2017,3/1/2020,1,55.8699989318848,,,0,
2/2/2017,4/1/2020,1,55.8800010681152,,,0,
2/2/2017,5/1/2020,1,55.9000015258789,,,0,
2/2/2017,6/1/2020,1,55.939998626709,,,1,
2/2/2017,7/1/2020,1,55.9000015258789,,,0,
2/2/2017,8/1/2020,1,55.8800010681152,,,0,
2/2/2017,9/1/2020,1,55.8800010681152,,,0,
2/2/2017,10/1/2020,1,55.9000015258789,,,0,
2/2/2017,11/1/2020,1,55.939998626709,,,0,
2/2/2017,12/1/2020,1,56,56.1500015258789,55.9000015258789,142,
2/2/2017,1/1/2021,1,55.9799995422363,,,0,
2/2/2017,2/1/2021,1,55.9900016784668,,,0,
2/2/2017,3/1/2021,1,56.0099983215332,,,0,
2/2/2017,4/1/2021,1,56.0499992370606,,,0,
2/2/2017,5/1/2021,1,56.0999984741211,,,0,
2/2/2017,6/1/2021,1,56.1699981689453,,,0,
2/2/2017,7/1/2021,1,56.1399993896484,,,0,
2/2/2017,8/1/2021,1,56.1399993896484,,,0,
2/2/2017,9/1/2021,1,56.1599998474121,,,0,
2/2/2017,10/1/2021,1,56.2099990844727,,,0,
2/2/2017,11/1/2021,1,56.2799987792969,,,0,
2/2/2017,12/1/2021,1,56.3699989318848,,56.4700012207031,25,
2/2/2017,1/1/2022,1,56.3800010681152,,,0,
2/2/2017,2/1/2022,1,56.4000015258789,,,0,
2/2/2017,3/1/2022,1,56.4300003051758,,,0,
2/2/2017,4/1/2022,1,56.4799995422363,,,0,
2/2/2017,5/1/2022,1,56.5400009155273,,,0,
2/2/2017,6/1/2022,1,56.6300010681152,,,0,
2/2/2017,7/1/2022,1,56.6199989318848,,,0,
2/2/2017,8/1/2022,1,56.6300010681152,,,0,
2/2/2017,9/1/2022,1,56.6599998474121,,,0,
2/2/2017,10/1/2022,1,56.7200012207031,,,0,
2/2/2017,11/1/2022,1,56.810001373291,,,0,
2/2/2017,12/1/2022,1,56.9199981689453,,,11,
2/2/2017,6/1/2023,1,57.2700004577637,,,0,
2/2/2017,12/1/2023,1,57.6100006103516,57.7999992370606,57.7999992370606,5,
2/2/2017,6/1/2024,1,57.8300018310547,,,0,
2/2/2017,12/1/2024,1,58.0400009155273,,,0,
2/2/2017,6/1/2025,1,58.189998626709,,,0,
2/2/2017,12/1/2025,1,58.3400001525879,,,0,
2/2/2017,3/1/2017,3,1.65180003643036,1.69379997253418,1.64909994602203,60213,
2/2/2017,4/1/2017,3,1.65970003604889,1.69879996776581,1.65699994564056,28831,
2/2/2017,5/1/2017,3,1.66770005226135,1.70389997959137,1.66559994220734,20886,
2/2/2017,6/1/2017,3,1.67639994621277,1.70959997177124,1.67400002479553,19207,
2/2/2017,7/1/2017,3,1.68630003929138,1.71720004081726,1.68420004844666,5902,
2/2/2017,8/1/2017,3,1.69500005245209,1.72160005569458,1.69190001487732,4160,
2/2/2017,9/1/2017,3,1.70360004901886,1.730299949646,1.70190000534058,3511,
2/2/2017,10/1/2017,3,1.71249997615814,1.73210000991821,1.71169996261597,1519,
2/2/2017,11/1/2017,3,1.72160005569458,1.74039995670319,1.72090005874634,1466,
2/2/2017,12/1/2017,3,1.72940003871918,1.75670003890991,1.72679996490479,7589,
2/2/2017,1/1/2018,3,1.73689997196198,1.75479996204376,1.73819994926453,482,
2/2/2017,2/1/2018,3,1.73870003223419,1.76339995861053,1.74100005626678,299,
2/2/2017,3/1/2018,3,1.7331999540329,1.75789999961853,1.73510003089905,163,
2/2/2017,4/1/2018,3,1.71920001506805,1.7438999414444,1.72360002994537,92,
2/2/2017,5/1/2018,3,1.71239995956421,1.73710000514984,1.72979998588562,70,
2/2/2017,6/1/2018,3,1.70959997177124,1.73160004615784,1.71000003814697,502,
2/2/2017,7/1/2018,3,1.71099996566772,,,31,
2/2/2017,8/1/2018,3,1.71340000629425,1.73539996147156,1.71909999847412,23,
2/2/2017,9/1/2018,3,1.7179000377655,1.74199998378754,1.7360999584198,7,
2/2/2017,10/1/2018,3,1.72290003299713,1.74500000476837,1.73290002346039,4,
2/2/2017,11/1/2018,3,1.72689998149872,1.75100004673004,1.74469995498657,2,
2/2/2017,12/1/2018,3,1.73039996623993,1.74670004844666,1.73310005664825,289,
2/2/2017,1/1/2019,3,1.73539996147156,,,0,
2/2/2017,2/1/2019,3,1.73889994621277,,,0,
2/2/2017,3/1/2019,3,1.73740005493164,,,0,
2/2/2017,4/1/2019,3,1.73090004920959,,,0,
2/2/2017,5/1/2019,3,1.73239994049072,,,0,
2/2/2017,6/1/2019,3,1.73689997196198,,,1,
2/2/2017,7/1/2019,3,1.74290001392365,,,0,
2/2/2017,8/1/2019,3,1.74989998340607,,,0,
2/2/2017,9/1/2019,3,1.75689995288849,,,0,
2/2/2017,10/1/2019,3,1.76240003108978,,,0,
2/2/2017,11/1/2019,3,1.76689994335175,,,0,
2/2/2017,12/1/2019,3,1.77040004730225,,,0,
2/2/2017,1/1/2020,3,1.77439999580383,,,0,
2/2/2017,2/1/2020,3,1.77690005302429,,,0,
2/2/2017,3/1/2020,3,1.77540004253387,,,0,
2/2/2017,4/1/2020,3,1.76890003681183,,,0,
2/2/2017,5/1/2020,3,1.77090001106262,,,0,
2/2/2017,6/1/2020,3,1.77489995956421,,,0,
2/2/2017,7/1/2020,3,1.78090000152588,,,0,
2/2/2017,8/1/2020,3,1.7878999710083,,,0,
2/2/2017,9/1/2020,3,1.79489994049072,,,0,
2/2/2017,10/1/2020,3,1.80040001869202,,,0,
2/2/2017,11/1/2020,3,1.8043999671936,,,0,
2/2/2017,12/1/2020,3,1.80789995193481,,,0,
2/2/2017,1/1/2021,3,1.81490004062653,,,0,
2/2/2017,3/1/2017,4,1.53289997577667,1.59189999103546,1.53050005435944,68880,
2/2/2017,4/1/2017,4,1.76320004463196,1.80949997901917,1.76150000095367,54169,
2/2/2017,5/1/2017,4,1.78310000896454,1.82519996166229,1.78139996528626,27663,
2/2/2017,6/1/2017,4,1.78410005569458,1.82410001754761,1.78159999847412,24887,
2/2/2017,7/1/2017,4,1.77380001544952,1.80970001220703,1.77219998836517,11015,
2/2/2017,8/1/2017,4,1.75329995155334,1.78670001029968,1.75080001354218,7810,
2/2/2017,9/1/2017,4,1.72399997711182,1.7548999786377,1.72220003604889,6984,
2/2/2017,10/1/2017,4,1.59249997138977,1.62080001831055,1.58930003643036,2077,
2/2/2017,11/1/2017,4,1.55970001220703,1.58539998531342,1.55789995193481,1602,
2/2/2017,12/1/2017,4,1.53890001773834,1.56760001182556,1.53509998321533,5472,
2/2/2017,1/1/2018,4,1.53470003604889,1.55280005931854,1.53569996356964,571,
2/2/2017,2/1/2018,4,1.54349994659424,,1.54970002174377,235,
2/2/2017,3/1/2018,4,1.56309998035431,,1.56809997558594,328,
2/2/2017,4/1/2018,4,1.76269996166229,,,214,
2/2/2017,5/1/2018,4,1.77119994163513,,,220,
2/2/2017,6/1/2018,4,1.76760005950928,,1.77300000190735,646,
2/2/2017,7/1/2018,4,1.75109994411469,,1.76520001888275,44,
2/2/2017,8/1/2018,4,1.72930002212524,,,9,
2/2/2017,9/1/2018,4,1.69969999790192,,1.71270000934601,5,
2/2/2017,10/1/2018,4,1.55869996547699,,,0,
2/2/2017,11/1/2018,4,1.52769994735718,,,0,
2/2/2017,12/1/2018,4,1.50720000267029,1.50670003890991,1.50629997253418,139,
2/2/2017,1/1/2019,4,1.50720000267029,,,0,
2/2/2017,2/1/2019,4,1.51870000362396,,,0,
2/2/2017,3/1/2019,4,1.53999996185303,,,0,
2/2/2017,4/1/2019,4,1.74140000343323,,,0,
2/2/2017,5/1/2019,4,1.74539995193481,,,0,
2/2/2017,6/1/2019,4,1.73940002918243,,,0,
2/2/2017,7/1/2019,4,1.72189998626709,,,0,
2/2/2017,8/1/2019,4,1.69739997386932,,,0,
2/2/2017,9/1/2019,4,1.67239999771118,,,0,
2/2/2017,10/1/2019,4,1.54739999771118,,,0,
2/2/2017,11/1/2019,4,1.51789999008179,,,0,
2/2/2017,12/1/2019,4,1.49940001964569,,,0,
2/2/2017,1/1/2020,4,1.50240004062653,,,0,
2/2/2017,2/1/2020,4,1.51240003108978,,,0,
2/2/2017,3/1/2020,4,1.5324000120163,,,0,
2/2/2017,4/1/2020,4,1.73539996147156,,,0,
2/2/2017,5/1/2020,4,1.73839998245239,,,0,
2/2/2017,6/1/2020,4,1.73389995098114,,,0,
2/2/2017,7/1/2020,4,1.7179000377655,,,0,
2/2/2017,8/1/2020,4,1.69490003585815,,,0,
2/2/2017,9/1/2020,4,1.67089998722076,,,0,
2/2/2017,10/1/2020,4,1.54589998722076,,,0,
2/2/2017,11/1/2020,4,1.51740002632141,,,0,
2/2/2017,12/1/2020,4,1.49940001964569,,,0,
2/2/2017,1/1/2021,4,1.50440001487732,,,0,
2/3/2017,3/1/2017,1,53.8300018310547,54.2200012207031,53.4000015258789,456398,
2/3/2017,4/1/2017,1,54.4700012207031,54.8400001525879,54.0299987792969,112465,
2/3/2017,5/1/2017,1,54.9900016784668,55.3300018310547,54.5400009155273,44059,
2/3/2017,6/1/2017,1,55.4099998474121,55.7299995422363,54.9599990844727,53516,
2/3/2017,7/1/2017,1,55.7200012207031,55.9799995422363,55.2700004577637,17370,
2/3/2017,8/1/2017,1,55.9099998474121,56.0999984741211,55.439998626709,6498,
2/3/2017,9/1/2017,1,56.0400009155273,56.2099990844727,55.5800018310547,12177,
2/3/2017,10/1/2017,1,56.1300010681152,56.2299995422363,55.810001373291,6377,
2/3/2017,11/1/2017,1,56.2099990844727,56.3499984741211,55.8899993896484,4105,
2/3/2017,12/1/2017,1,56.2700004577637,56.4199981689453,55.7900009155273,41950,
2/3/2017,1/1/2018,1,56.310001373291,56.2999992370605,55.8300018310547,2503,
2/3/2017,2/1/2018,1,56.3400001525879,56.3800010681152,56.0200004577637,1843,
2/3/2017,3/1/2018,1,56.3699989318848,56.439998626709,55.8899993896484,10967,
2/3/2017,4/1/2018,1,56.3800010681152,56.4099998474121,55.9000015258789,366,
2/3/2017,5/1/2018,1,56.3800010681152,56.3899993896484,55.8899993896484,259,
2/3/2017,6/1/2018,1,56.3699989318848,56.3899993896484,55.8699989318848,8934,
2/3/2017,7/1/2018,1,56.3300018310547,56.310001373291,55.8400001525879,608,
2/3/2017,8/1/2018,1,56.2999992370605,56.25,55.7999992370606,214,
2/3/2017,9/1/2018,1,56.2700004577637,56.2099990844727,55.7700004577637,343,
2/3/2017,10/1/2018,1,56.2599983215332,56.1699981689453,55.7599983215332,54,
2/3/2017,11/1/2018,1,56.25,56.1699981689453,55.75,80,
2/3/2017,12/1/2018,1,56.2700004577637,56.3300018310547,55.7400016784668,12635,
2/3/2017,1/1/2019,1,56.2200012207031,56.1199989318848,55.7000007629395,11,
2/3/2017,2/1/2019,1,56.1800003051758,56.060001373291,55.6699981689453,6,
2/3/2017,3/1/2019,1,56.1500015258789,56,55.6599998474121,35,
2/3/2017,4/1/2019,1,56.1300010681152,55.9900016784668,55.6599998474121,2,
2/3/2017,5/1/2019,1,56.1300010681152,55.9500007629395,55.6699981689453,2,
2/3/2017,6/1/2019,1,56.1599998474121,56.2000007629395,56,736,
2/3/2017,7/1/2019,1,56.1500015258789,,,12,
2/3/2017,8/1/2019,1,56.1500015258789,,,3,
2/3/2017,9/1/2019,1,56.1699981689453,,,3,
2/3/2017,10/1/2019,1,56.189998626709,,,0,
2/3/2017,11/1/2019,1,56.2400016784668,,,0,
2/3/2017,12/1/2019,1,56.310001373291,56.3699989318848,55.7900009155273,2153,
2/3/2017,1/1/2020,1,56.2900009155274,,,0,
2/3/2017,2/1/2020,1,56.2799987792969,,,0,
2/3/2017,3/1/2020,1,56.2700004577637,,,0,
2/3/2017,4/1/2020,1,56.2700004577637,,,0,
2/3/2017,5/1/2020,1,56.2799987792969,,,0,
2/3/2017,6/1/2020,1,56.3199996948242,,,0,
2/3/2017,7/1/2020,1,56.2799987792969,,,0,
2/3/2017,8/1/2020,1,56.2599983215332,,,0,
2/3/2017,9/1/2020,1,56.2599983215332,,,0,
2/3/2017,10/1/2020,1,56.2700004577637,,,0,
2/3/2017,11/1/2020,1,56.2999992370605,,,0,
2/3/2017,12/1/2020,1,56.3600006103516,56.3300018310547,55.8300018310547,299,
2/3/2017,1/1/2021,1,56.3400001525879,,,0,
2/3/2017,2/1/2021,1,56.3400001525879,,,0,
2/3/2017,3/1/2021,1,56.3600006103516,,,0,
2/3/2017,4/1/2021,1,56.3899993896484,,,0,
2/3/2017,5/1/2021,1,56.439998626709,,,0,
2/3/2017,6/1/2021,1,56.5099983215332,,,0,
2/3/2017,7/1/2021,1,56.4799995422363,,,0,
2/3/2017,8/1/2021,1,56.4799995422363,,,0,
2/3/2017,9/1/2021,1,56.5,,,0,
2/3/2017,10/1/2021,1,56.5400009155273,,,0,
2/3/2017,11/1/2021,1,56.5999984741211,,,0,
2/3/2017,12/1/2021,1,56.689998626709,56.3800010681152,,121,
2/3/2017,1/1/2022,1,56.7000007629395,,,0,
2/3/2017,2/1/2022,1,56.7200012207031,,,0,
2/3/2017,3/1/2022,1,56.7599983215332,,,0,
2/3/2017,4/1/2022,1,56.810001373291,,,0,
2/3/2017,5/1/2022,1,56.8699989318848,,,0,
2/3/2017,6/1/2022,1,56.9599990844727,,,0,
2/3/2017,7/1/2022,1,56.9500007629395,,,0,
2/3/2017,8/1/2022,1,56.9599990844727,,,0,
2/3/2017,9/1/2022,1,56.9900016784668,,,0,
2/3/2017,10/1/2022,1,57.0499992370606,,,0,
2/3/2017,11/1/2022,1,57.1399993896484,,,0,
2/3/2017,12/1/2022,1,57.25,,,15,
2/3/2017,6/1/2023,1,57.6100006103516,,,0,
2/3/2017,12/1/2023,1,57.9599990844727,58,57.9000015258789,13,
2/3/2017,6/1/2024,1,58.1800003051758,,,0,
2/3/2017,12/1/2024,1,58.3899993896484,,,0,
2/3/2017,6/1/2025,1,58.5400009155273,,,0,
2/3/2017,12/1/2025,1,58.689998626709,,,0,
2/3/2017,3/1/2017,3,1.66509997844696,1.67460000514984,1.64209997653961,56265,
2/3/2017,4/1/2017,3,1.67369997501373,1.68309998512268,1.65160000324249,26227,
2/3/2017,5/1/2017,3,1.68210005760193,1.69140005111694,1.66059994697571,17469,
2/3/2017,6/1/2017,3,1.69079995155334,1.70039999485016,1.67009997367859,15241,
2/3/2017,7/1/2017,3,1.70060002803803,1.70840001106262,1.68180000782013,4227,
2/3/2017,8/1/2017,3,1.7092000246048,1.71420001983643,1.69420003890991,2602,
2/3/2017,9/1/2017,3,1.71819996833801,1.7257000207901,1.70029997825623,2502,
2/3/2017,10/1/2017,3,1.72710001468658,1.73199999332428,1.708899974823,1336,
2/3/2017,11/1/2017,3,1.73580002784729,1.74000000953674,1.72160005569458,751,
2/3/2017,12/1/2017,3,1.74310004711151,1.74950003623962,1.72520005702972,4828,
2/3/2017,1/1/2018,3,1.75039994716644,1.75279998779297,1.73679995536804,183,
2/3/2017,2/1/2018,3,1.75209999084473,1.75250005722046,1.75250005722046,421,
2/3/2017,3/1/2018,3,1.74660003185272,,,17,
2/3/2017,4/1/2018,3,1.73290002346039,,,14,
2/3/2017,5/1/2018,3,1.72609996795654,1.72000002861023,1.72000002861023,10,
2/3/2017,6/1/2018,3,1.72329998016357,1.72119998931885,1.71010005474091,288,
2/3/2017,7/1/2018,3,1.72469997406006,,,2,
2/3/2017,8/1/2018,3,1.72710001468658,1.72000002861023,1.72000002861023,2,
2/3/2017,9/1/2018,3,1.73160004615784,,,1,
2/3/2017,10/1/2018,3,1.73660004138947,,,0,
2/3/2017,11/1/2018,3,1.74059998989105,1.73749995231628,1.73749995231628,2,
2/3/2017,12/1/2018,3,1.74409997463226,1.74619996547699,1.74000000953674,540,
2/3/2017,1/1/2019,3,1.74909996986389,,,0,
2/3/2017,2/1/2019,3,1.7525999546051,,,0,
2/3/2017,3/1/2019,3,1.75109994411469,,,0,
2/3/2017,4/1/2019,3,1.74460005760193,,,0,
2/3/2017,5/1/2019,3,1.74609994888306,,,0,
2/3/2017,6/1/2019,3,1.75059998035431,,,0,
2/3/2017,7/1/2019,3,1.75660002231598,,,0,
2/3/2017,8/1/2019,3,1.7635999917984,,,0,
2/3/2017,9/1/2019,3,1.77059996128082,,,0,
2/3/2017,10/1/2019,3,1.77610003948212,,,0,
2/3/2017,11/1/2019,3,1.78059995174408,,,0,
2/3/2017,12/1/2019,3,1.78410005569458,,,0,
2/3/2017,1/1/2020,3,1.78810000419617,,,0,
2/3/2017,2/1/2020,3,1.79059994220734,,,0,
2/3/2017,3/1/2020,3,1.78910005092621,,,0,
2/3/2017,4/1/2020,3,1.78260004520416,,,0,
2/3/2017,5/1/2020,3,1.78460001945496,,,0,
2/3/2017,6/1/2020,3,1.78859996795654,,,0,
2/3/2017,7/1/2020,3,1.79460000991821,,,0,
2/3/2017,8/1/2020,3,1.80159997940063,,,0,
2/3/2017,9/1/2020,3,1.80859994888306,,,0,
2/3/2017,10/1/2020,3,1.81410002708435,,,0,
2/3/2017,11/1/2020,3,1.81809997558594,,,0,
2/3/2017,12/1/2020,3,1.82159996032715,,,0,
2/3/2017,1/1/2021,3,1.82860004901886,,,0,
2/3/2017,3/1/2017,4,1.55369997024536,1.56429994106293,1.51919996738434,69069,
2/3/2017,4/1/2017,4,1.78269994258881,1.78939998149872,1.75539994239807,53055,
2/3/2017,5/1/2017,4,1.80200004577637,1.80690002441406,1.77639997005463,29282,
2/3/2017,6/1/2017,4,1.80200004577637,1.80690002441406,1.77849996089935,26651,
2/3/2017,7/1/2017,4,1.79089999198914,1.7940000295639,1.76890003681183,10613,
2/3/2017,8/1/2017,4,1.77009999752045,1.77339994907379,1.75119996070862,5827,
2/3/2017,9/1/2017,4,1.74070000648499,1.74399995803833,1.72479999065399,7741,
2/3/2017,10/1/2017,4,1.60870003700256,1.61199998855591,1.59159994125366,1962,
2/3/2017,11/1/2017,4,1.57509994506836,1.57790005207062,1.5599000453949,1042,
2/3/2017,12/1/2017,4,1.55369997024536,1.55900001525879,1.53569996356964,2786,
2/3/2017,1/1/2018,4,1.5492000579834,1.54960000514984,,383,
2/3/2017,2/1/2018,4,1.55799996852875,1.55649995803833,,279,
2/3/2017,3/1/2018,4,1.57760000228882,1.57149994373322,,151,
2/3/2017,4/1/2018,4,1.77869999408722,,,132,
2/3/2017,5/1/2018,4,1.78699994087219,,1.77090001106262,67,
2/3/2017,6/1/2018,4,1.78340005874634,1.78380000591278,1.77520000934601,289,
2/3/2017,7/1/2018,4,1.76779997348785,1.75380003452301,,27,
2/3/2017,8/1/2018,4,1.74600005149841,1.72959995269775,,18,
2/3/2017,9/1/2018,4,1.71549999713898,1.70179998874664,,8,
2/3/2017,10/1/2018,4,1.57449996471405,,,12,
2/3/2017,11/1/2018,4,1.54320001602173,,,28,
2/3/2017,12/1/2018,4,1.52240002155304,1.51429998874664,,46,
2/3/2017,1/1/2019,4,1.52240002155304,,,0,
2/3/2017,2/1/2019,4,1.53390002250671,,,0,
2/3/2017,3/1/2019,4,1.55519998073578,,,0,
2/3/2017,4/1/2019,4,1.75660002231598,,,0,
2/3/2017,5/1/2019,4,1.76059997081757,,,0,
2/3/2017,6/1/2019,4,1.75460004806519,,,0,
2/3/2017,7/1/2019,4,1.73710000514984,,,0,
2/3/2017,8/1/2019,4,1.71259999275208,,,0,
2/3/2017,9/1/2019,4,1.68760001659393,,,0,
2/3/2017,10/1/2019,4,1.56260001659393,,,0,
2/3/2017,11/1/2019,4,1.53310000896454,,,0,
2/3/2017,12/1/2019,4,1.51460003852844,,,0,
2/3/2017,1/1/2020,4,1.51760005950928,,,0,
2/3/2017,2/1/2020,4,1.52760004997253,,,0,
2/3/2017,3/1/2020,4,1.54760003089905,,,0,
2/3/2017,4/1/2020,4,1.75059998035431,,,0,
2/3/2017,5/1/2020,4,1.75360000133514,,,0,
2/3/2017,6/1/2020,4,1.74909996986389,,,0,
2/3/2017,7/1/2020,4,1.73310005664825,,,0,
2/3/2017,8/1/2020,4,1.71010005474091,,,0,
2/3/2017,9/1/2020,4,1.68610000610352,,,0,
2/3/2017,10/1/2020,4,1.56110000610352,,,0,
2/3/2017,11/1/2020,4,1.53260004520416,,,0,
2/3/2017,12/1/2020,4,1.51460003852844,,,0,
2/3/2017,1/1/2021,4,1.51960003376007,,,0,
2/6/2017,3/1/2017,1,53.0099983215332,54.1300010681152,52.9099998474121,421444,
2/6/2017,4/1/2017,1,53.6300010681152,54.7700004577637,53.5400009155273,107948,
2/6/2017,5/1/2017,1,54.1599998474121,55.2700004577637,54.0800018310547,39741,
2/6/2017,6/1/2017,1,54.5999984741211,55.7099990844727,54.5099983215332,59615,
2/6/2017,7/1/2017,1,54.9300003051758,55.9599990844727,54.8300018310547,20405,
2/6/2017,8/1/2017,1,55.1399993896484,56.0999984741211,55.060001373291,4997,
2/6/2017,9/1/2017,1,55.2799987792969,56.2799987792969,55.2000007629395,8693,
2/6/2017,10/1/2017,1,55.3800010681152,56.3499984741211,55.310001373291,4939,
2/6/2017,11/1/2017,1,55.4700012207031,56.4500007629395,55.439998626709,3588,
2/6/2017,12/1/2017,1,55.5499992370605,56.5099983215332,55.4500007629395,37706,
2/6/2017,1/1/2018,1,55.5999984741211,56.4599990844727,55.5699996948242,2812,
2/6/2017,2/1/2018,1,55.6500015258789,56.5299987792969,55.5900001525879,2272,
2/6/2017,3/1/2018,1,55.689998626709,56.4099998474121,55.5499992370605,8935,
2/6/2017,4/1/2018,1,55.7099990844727,,56.0299987792969,678,
2/6/2017,5/1/2018,1,55.7200012207031,,,608,
2/6/2017,6/1/2018,1,55.7299995422363,56.5699996948242,55.6500015258789,5099,
2/6/2017,7/1/2018,1,55.7099990844727,,,148,
2/6/2017,8/1/2018,1,55.7000007629395,,56.2700004577637,48,
2/6/2017,9/1/2018,1,55.689998626709,,56.2200012207031,113,
2/6/2017,10/1/2018,1,55.689998626709,,,59,
2/6/2017,11/1/2018,1,55.7000007629395,,,185,
2/6/2017,12/1/2018,1,55.7400016784668,56.4700012207031,55.6500015258789,12523,
2/6/2017,1/1/2019,1,55.7000007629395,,,135,
2/6/2017,2/1/2019,1,55.6699981689453,,,9,
2/6/2017,3/1/2019,1,55.6599998474121,,,7,
2/6/2017,4/1/2019,1,55.6500015258789,,,0,
2/6/2017,5/1/2019,1,55.6699981689453,,,0,
2/6/2017,6/1/2019,1,55.7099990844727,56.2299995422363,56.1599998474121,454,
2/6/2017,7/1/2019,1,55.7099990844727,,,0,
2/6/2017,8/1/2019,1,55.7200012207031,,,0,
2/6/2017,9/1/2019,1,55.7400016784668,,,0,
2/6/2017,10/1/2019,1,55.7700004577637,,,0,
2/6/2017,11/1/2019,1,55.8199996948242,,,10,
2/6/2017,12/1/2019,1,55.9000015258789,56.5200004577637,55.8199996948242,1313,
2/6/2017,1/1/2020,1,55.8800010681152,,,0,
2/6/2017,2/1/2020,1,55.8699989318848,,,0,
2/6/2017,3/1/2020,1,55.8699989318848,,,0,
2/6/2017,4/1/2020,1,55.8800010681152,,,0,
2/6/2017,5/1/2020,1,55.9000015258789,,,0,
2/6/2017,6/1/2020,1,55.939998626709,,,0,
2/6/2017,7/1/2020,1,55.9099998474121,,,0,
2/6/2017,8/1/2020,1,55.9000015258789,,,0,
2/6/2017,9/1/2020,1,55.9099998474121,,,0,
2/6/2017,10/1/2020,1,55.9300003051758,,,0,
2/6/2017,11/1/2020,1,55.9700012207031,,,0,
2/6/2017,12/1/2020,1,56.0299987792969,56.9900016784668,56.2900009155274,414,
2/6/2017,1/1/2021,1,56.0099983215332,,,0,
2/6/2017,2/1/2021,1,56.0200004577637,,,0,
2/6/2017,3/1/2021,1,56.0400009155273,,,0,
2/6/2017,4/1/2021,1,56.0800018310547,,,0,
2/6/2017,5/1/2021,1,56.1300010681152,,,0,
2/6/2017,6/1/2021,1,56.2000007629395,,,0,
2/6/2017,7/1/2021,1,56.1699981689453,,,0,
2/6/2017,8/1/2021,1,56.1800003051758,,,0,
2/6/2017,9/1/2021,1,56.2000007629395,,,0,
2/6/2017,10/1/2021,1,56.2400016784668,,,0,
2/6/2017,11/1/2021,1,56.310001373291,,,0,
2/6/2017,12/1/2021,1,56.4000015258789,,56.4500007629395,161,
2/6/2017,1/1/2022,1,56.4099998474121,,,0,
2/6/2017,2/1/2022,1,56.4300003051758,,,0,
2/6/2017,3/1/2022,1,56.4700012207031,,,0,
2/6/2017,4/1/2022,1,56.5200004577637,,,0,
2/6/2017,5/1/2022,1,56.5900001525879,,,0,
2/6/2017,6/1/2022,1,56.6800003051758,,,0,
2/6/2017,7/1/2022,1,56.6699981689453,,,0,
2/6/2017,8/1/2022,1,56.6800003051758,,,0,
2/6/2017,9/1/2022,1,56.7200012207031,,,0,
2/6/2017,10/1/2022,1,56.7799987792969,,,0,
2/6/2017,11/1/2022,1,56.8699989318848,,,0,
2/6/2017,12/1/2022,1,56.9900016784668,,,10,
2/6/2017,6/1/2023,1,57.3600006103516,,,0,
2/6/2017,12/1/2023,1,57.7099990844727,58.0099983215332,58,1,
2/6/2017,6/1/2024,1,57.9300003051758,,,0,
2/6/2017,12/1/2024,1,58.1399993896484,,,0,
2/6/2017,6/1/2025,1,58.2900009155273,,,0,
2/6/2017,12/1/2025,1,58.439998626709,,,0,
2/6/2017,3/1/2017,3,1.63520002365112,1.67980003356934,1.63160002231598,56549,
2/6/2017,4/1/2017,3,1.64520001411438,1.68739998340607,1.64170002937317,29006,
2/6/2017,5/1/2017,3,1.65470004081726,1.69410002231598,1.65149998664856,21370,
2/6/2017,6/1/2017,3,1.66410005092621,1.70249998569489,1.66110002994537,16199,
2/6/2017,7/1/2017,3,1.6742000579834,1.71159994602203,1.67159998416901,4011,
2/6/2017,8/1/2017,3,1.68320000171661,1.71659994125366,1.6842999458313,3233,
2/6/2017,9/1/2017,3,1.69249999523163,1.72870004177094,1.69120001792908,2292,
2/6/2017,10/1/2017,3,1.70190000534058,1.7364000082016,1.70480000972748,829,
2/6/2017,11/1/2017,3,1.71119999885559,1.74460005760193,1.71249997615814,317,
2/6/2017,12/1/2017,3,1.71940004825592,1.75279998779297,1.71659994125366,2942,
2/6/2017,1/1/2018,3,1.72720003128052,1.75360000133514,1.72679996490479,224,
2/6/2017,2/1/2018,3,1.72940003871918,1.75689995288849,1.73000001907349,138,
2/6/2017,3/1/2018,3,1.72399997711182,1.73500001430511,1.728600025177,92,
2/6/2017,4/1/2018,3,1.71039998531342,,1.72889995574951,53,
2/6/2017,5/1/2018,3,1.70389997959137,,1.72189998626709,0,
2/6/2017,6/1/2018,3,1.7014000415802,1.71169996261597,1.70930004119873,16,
2/6/2017,7/1/2018,3,1.70290005207062,,,105,
2/6/2017,8/1/2018,3,1.70539999008179,,1.72580003738403,94,
2/6/2017,9/1/2018,3,1.71039998531342,,1.73010003566742,0,
2/6/2017,10/1/2018,3,1.71539998054504,,,0,
2/6/2017,11/1/2018,3,1.7199000120163,,1.74039995670319,0,
2/6/2017,12/1/2018,3,1.72339999675751,1.73849999904633,1.7338000535965,239,
2/6/2017,1/1/2019,3,1.72839999198914,,,0,
2/6/2017,2/1/2019,3,1.73189997673035,,,0,
2/6/2017,3/1/2019,3,1.73039996623993,,,0,
2/6/2017,4/1/2019,3,1.72389996051788,,,0,
2/6/2017,5/1/2019,3,1.7253999710083,,,0,
2/6/2017,6/1/2019,3,1.72990000247955,,,0,
2/6/2017,7/1/2019,3,1.73590004444122,,,0,
2/6/2017,8/1/2019,3,1.74290001392365,,,0,
2/6/2017,9/1/2019,3,1.74989998340607,,,0,
2/6/2017,10/1/2019,3,1.75539994239807,,,0,
2/6/2017,11/1/2019,3,1.75989997386932,,,0,
2/6/2017,12/1/2019,3,1.76339995861053,,,0,
2/6/2017,1/1/2020,3,1.76740002632141,,,0,
2/6/2017,2/1/2020,3,1.76989996433258,,,0,
2/6/2017,3/1/2020,3,1.76839995384216,,,0,
2/6/2017,4/1/2020,3,1.76189994812012,,,0,
2/6/2017,5/1/2020,3,1.7639000415802,,,0,
2/6/2017,6/1/2020,3,1.76789999008179,,,0,
2/6/2017,7/1/2020,3,1.77390003204346,,,0,
2/6/2017,8/1/2020,3,1.78090000152588,,,0,
2/6/2017,9/1/2020,3,1.7878999710083,,,0,
2/6/2017,10/1/2020,3,1.79340004920959,,,0,
2/6/2017,11/1/2020,3,1.79739999771118,,,0,
2/6/2017,12/1/2020,3,1.80089998245239,,,0,
2/6/2017,1/1/2021,3,1.80789995193481,,,0,
2/6/2017,3/1/2017,4,1.51030004024506,1.57079994678497,1.50510001182556,77493,
2/6/2017,4/1/2017,4,1.74749994277954,1.79719996452332,1.74279999732971,61367,
2/6/2017,5/1/2017,4,1.76760005950928,1.81420004367828,1.76440000534058,37637,
2/6/2017,6/1/2017,4,1.769700050354,1.81459999084473,1.76689994335175,23990,
2/6/2017,7/1/2017,4,1.76020002365112,1.80130004882813,1.75800001621246,8135,
2/6/2017,8/1/2017,4,1.74030005931854,1.77540004253387,1.73950004577637,3958,
2/6/2017,9/1/2017,4,1.71099996566772,1.75080001354218,1.70899999141693,4787,
2/6/2017,10/1/2017,4,1.58039999008179,1.61730003356934,1.57760000228882,1287,
2/6/2017,11/1/2017,4,1.54729998111725,1.58060002326965,1.55040001869202,856,
2/6/2017,12/1/2017,4,1.52620005607605,1.56429994106293,1.52409994602203,3471,
2/6/2017,1/1/2018,4,1.52190005779266,,1.52479994297028,114,
2/6/2017,2/1/2018,4,1.53100001811981,1.56229996681213,1.53450000286102,172,
2/6/2017,3/1/2018,4,1.55089998245239,,1.56760001182556,224,
2/6/2017,4/1/2018,4,1.7532000541687,,1.77590000629425,140,
2/6/2017,5/1/2018,4,1.76139998435974,,1.78470003604889,23,
2/6/2017,6/1/2018,4,1.7581000328064,,1.76709997653961,117,
2/6/2017,7/1/2018,4,1.74279999732971,,1.75919997692108,6,
2/6/2017,8/1/2018,4,1.72189998626709,,1.74109995365143,5,
2/6/2017,9/1/2018,4,1.69219994544983,,1.70829999446869,3,
2/6/2017,10/1/2018,4,1.55219995975494,,,2,
2/6/2017,11/1/2018,4,1.52069997787476,,,2,
2/6/2017,12/1/2018,4,1.4996999502182,1.50499999523163,1.50450003147125,144,
2/6/2017,1/1/2019,4,1.4996999502182,1.52240002155304,1.52240002155304,2,
2/6/2017,2/1/2019,4,1.51119995117188,,,0,
2/6/2017,3/1/2019,4,1.53250002861023,,,0,
2/6/2017,4/1/2019,4,1.73389995098114,,,0,
2/6/2017,5/1/2019,4,1.73790001869202,,,0,
2/6/2017,6/1/2019,4,1.73189997673035,,,0,
2/6/2017,7/1/2019,4,1.71440005302429,,,0,
2/6/2017,8/1/2019,4,1.68990004062653,,,0,
2/6/2017,9/1/2019,4,1.66489994525909,,,0,
2/6/2017,10/1/2019,4,1.53989994525909,,,0,
2/6/2017,11/1/2019,4,1.51040005683899,,,0,
2/6/2017,12/1/2019,4,1.4918999671936,,,25,
2/6/2017,1/1/2020,4,1.49489998817444,,,0,
2/6/2017,2/1/2020,4,1.5048999786377,,,0,
2/6/2017,3/1/2020,4,1.52489995956421,,,0,
2/6/2017,4/1/2020,4,1.72790002822876,,,0,
2/6/2017,5/1/2020,4,1.73090004920959,,,0,
2/6/2017,6/1/2020,4,1.72640001773834,,,0,
2/6/2017,7/1/2020,4,1.71039998531342,,,0,
2/6/2017,8/1/2020,4,1.68739998340607,,,0,
2/6/2017,9/1/2020,4,1.66340005397797,,,0,
2/6/2017,10/1/2020,4,1.53840005397797,,,0,
2/6/2017,11/1/2020,4,1.50989997386932,,,0,
2/6/2017,12/1/2020,4,1.4918999671936,,,0,
2/6/2017,1/1/2021,4,1.49689996242523,,,0,
2/7/2017,3/1/2017,1,52.1699981689453,53.2400016784668,51.6300010681152,602061,
2/7/2017,4/1/2017,1,52.7799987792969,53.8499984741211,52.2599983215332,220301,
2/7/2017,5/1/2017,1,53.2999992370606,54.3800010681152,52.810001373291,88959,
2/7/2017,6/1/2017,1,53.7200012207031,54.8199996948242,53.25,87735,
2/7/2017,7/1/2017,1,54.0400009155273,55.1199989318848,53.5699996948242,34015,
2/7/2017,8/1/2017,1,54.2400016784668,55.310001373291,53.939998626709,12139,
2/7/2017,9/1/2017,1,54.3800010681152,55.439998626709,53.9599990844727,17981,
2/7/2017,10/1/2017,1,54.4799995422363,55.5299987792969,54.0999984741211,9213,
2/7/2017,11/1/2017,1,54.5800018310547,55.5400009155273,54.2299995422363,8290,
2/7/2017,12/1/2017,1,54.6599998474121,55.7099990844727,54.25,51243,
2/7/2017,1/1/2018,1,54.7200012207031,55.5800018310547,54.4599990844727,4023,
2/7/2017,2/1/2018,1,54.7700004577637,55.7299995422363,54.5499992370606,2604,
2/7/2017,3/1/2018,1,54.810001373291,55.7099990844727,54.4900016784668,10733,
2/7/2017,4/1/2018,1,54.8300018310547,,54.8499984741211,440,
2/7/2017,5/1/2018,1,54.8400001525879,,55.2000007629395,738,
2/7/2017,6/1/2018,1,54.8499984741211,55.7900009155273,54.5699996948242,6542,
2/7/2017,7/1/2018,1,54.8300018310547,55.1800003051758,54.8300018310547,359,
2/7/2017,8/1/2018,1,54.8300018310547,,55.1399993896484,77,
2/7/2017,9/1/2018,1,54.8300018310547,,55.1100006103516,266,
2/7/2017,10/1/2018,1,54.8400001525879,,55.25,162,
2/7/2017,11/1/2018,1,54.8600006103516,,55.2000007629395,135,
2/7/2017,12/1/2018,1,54.9099998474121,55.8600006103516,54.6100006103516,16607,
2/7/2017,1/1/2019,1,54.8800010681152,,55.2299995422363,535,
2/7/2017,2/1/2019,1,54.8499984741211,,55.2200012207031,31,
2/7/2017,3/1/2019,1,54.8400001525879,,55.25,21,
2/7/2017,4/1/2019,1,54.8300018310547,,55.4599990844727,0,
2/7/2017,5/1/2019,1,54.8499984741211,,55.5099983215332,0,
2/7/2017,6/1/2019,1,54.8899993896484,55.7299995422363,54.810001373291,654,
2/7/2017,7/1/2019,1,54.8899993896484,,,6,
2/7/2017,8/1/2019,1,54.9000015258789,,,22,
2/7/2017,9/1/2019,1,54.9300003051758,,,16,
2/7/2017,10/1/2019,1,54.9700012207031,,,9,
2/7/2017,11/1/2019,1,55.0299987792969,,,133,
2/7/2017,12/1/2019,1,55.1100006103516,55.9500007629395,54.8499984741211,3395,
2/7/2017,1/1/2020,1,55.1100006103516,,,95,
2/7/2017,2/1/2020,1,55.1100006103516,,,0,
2/7/2017,3/1/2020,1,55.1100006103516,,,0,
2/7/2017,4/1/2020,1,55.1199989318848,,,0,
2/7/2017,5/1/2020,1,55.1399993896484,,,0,
2/7/2017,6/1/2020,1,55.1800003051758,,,3,
2/7/2017,7/1/2020,1,55.1500015258789,,,0,
2/7/2017,8/1/2020,1,55.1500015258789,,,0,
2/7/2017,9/1/2020,1,55.1599998474121,,,0,
2/7/2017,10/1/2020,1,55.189998626709,,,0,
2/7/2017,11/1/2020,1,55.2400016784668,,,0,
2/7/2017,12/1/2020,1,55.310001373291,55.9099998474121,55.5099983215332,451,
2/7/2017,1/1/2021,1,55.2999992370606,,,0,
2/7/2017,2/1/2021,1,55.310001373291,,,0,
2/7/2017,3/1/2021,1,55.3400001525879,,,0,
2/7/2017,4/1/2021,1,55.3800010681152,,,0,
2/7/2017,5/1/2021,1,55.439998626709,,,0,
2/7/2017,6/1/2021,1,55.5200004577637,,,0,
2/7/2017,7/1/2021,1,55.5,,,0,
2/7/2017,8/1/2021,1,55.5099983215332,,,0,
2/7/2017,9/1/2021,1,55.5400009155273,,,0,
2/7/2017,10/1/2021,1,55.5900001525879,,,0,
2/7/2017,11/1/2021,1,55.6599998474121,,,0,
2/7/2017,12/1/2021,1,55.7599983215332,55.9500007629395,55.5999984741211,64,
2/7/2017,1/1/2022,1,55.7700004577637,,,0,
2/7/2017,2/1/2022,1,55.7900009155273,,,0,
2/7/2017,3/1/2022,1,55.8300018310547,,,0,
2/7/2017,4/1/2022,1,55.8899993896484,,,0,
2/7/2017,5/1/2022,1,55.9599990844727,,,0,
2/7/2017,6/1/2022,1,56.0499992370606,,,0,
2/7/2017,7/1/2022,1,56.0400009155273,,,0,
2/7/2017,8/1/2022,1,56.060001373291,,,0,
2/7/2017,9/1/2022,1,56.0999984741211,,,0,
2/7/2017,10/1/2022,1,56.1599998474121,,,0,
2/7/2017,11/1/2022,1,56.25,,,0,
2/7/2017,12/1/2022,1,56.3699989318848,56.7700004577637,56.2700004577637,3,
2/7/2017,6/1/2023,1,56.75,,,0,
2/7/2017,12/1/2023,1,57.1199989318848,,,0,
2/7/2017,6/1/2024,1,57.3400001525879,,,0,
2/7/2017,12/1/2024,1,57.5499992370605,,,0,
2/7/2017,6/1/2025,1,57.7000007629395,,,0,
2/7/2017,12/1/2025,1,57.8499984741211,,,0,
2/7/2017,3/1/2017,3,1.6220999956131,1.64139997959137,1.60800004005432,58645,
2/7/2017,4/1/2017,3,1.6308000087738,1.65030002593994,1.61819994449615,30143,
2/7/2017,5/1/2017,3,1.63940000534058,1.6574000120163,1.62800002098084,21098,
2/7/2017,6/1/2017,3,1.64849996566772,1.66750001907349,1.63759994506836,16106,
2/7/2017,7/1/2017,3,1.65849995613098,1.67349994182587,1.64900004863739,5926,
2/7/2017,8/1/2017,3,1.66750001907349,1.67859995365143,1.65950000286102,4014,
2/7/2017,9/1/2017,3,1.67719995975494,1.69410002231598,1.66890001296997,4267,
2/7/2017,10/1/2017,3,1.6871999502182,1.69770002365112,1.67920005321503,1866,
2/7/2017,11/1/2017,3,1.69729995727539,1.70270001888275,1.68710005283356,1565,
2/7/2017,12/1/2017,3,1.70580005645752,1.72189998626709,1.6956000328064,3400,
2/7/2017,1/1/2018,3,1.71430003643036,1.71879994869232,1.7043000459671,152,
2/7/2017,2/1/2018,3,1.71710002422333,1.7224999666214,1.71109998226166,196,
2/7/2017,3/1/2018,3,1.7121000289917,1.7224999666214,1.7059999704361,52,
2/7/2017,4/1/2018,3,1.69869995117188,,1.70809996128082,36,
2/7/2017,5/1/2018,3,1.69249999523163,,1.70229995250702,30,
2/7/2017,6/1/2018,3,1.69029998779297,1.6904000043869,1.68929994106293,366,
2/7/2017,7/1/2018,3,1.69179999828339,,,2,
2/7/2017,8/1/2018,3,1.69430005550385,,,1,
2/7/2017,9/1/2018,3,1.69930005073547,,1.70519995689392,11,
2/7/2017,10/1/2018,3,1.7043000459671,1.70249998569489,1.70249998569489,1,
2/7/2017,11/1/2018,3,1.70879995822907,1.70749998092651,1.70749998092651,12,
2/7/2017,12/1/2018,3,1.71229994297028,1.71200001239777,1.7059999704361,295,
2/7/2017,1/1/2019,3,1.71780002117157,1.7150000333786,1.7150000333786,19,
2/7/2017,2/1/2019,3,1.72130000591278,1.72000002861023,1.72000002861023,6,
2/7/2017,3/1/2019,3,1.71979999542236,,,0,
2/7/2017,4/1/2019,3,1.71329998970032,,,0,
2/7/2017,5/1/2019,3,1.71480000019074,,,0,
2/7/2017,6/1/2019,3,1.71930003166199,1.72000002861023,1.72000002861023,11,
2/7/2017,7/1/2019,3,1.72529995441437,1.72500002384186,1.72500002384186,1,
2/7/2017,8/1/2019,3,1.73230004310608,1.73249995708466,1.73249995708466,1,
2/7/2017,9/1/2019,3,1.7393000125885,1.74000000953674,1.74000000953674,1,
2/7/2017,10/1/2019,3,1.74479997158051,1.74749994277954,1.74749994277954,1,
2/7/2017,11/1/2019,3,1.74930000305176,1.75199997425079,1.75199997425079,1,
2/7/2017,12/1/2019,3,1.75279998779297,1.75499999523163,1.75499999523163,1,
2/7/2017,1/1/2020,3,1.75680005550385,1.75899994373322,1.75899994373322,1,
2/7/2017,2/1/2020,3,1.75929999351501,,,0,
2/7/2017,3/1/2020,3,1.7577999830246,,,0,
2/7/2017,4/1/2020,3,1.75129997730255,,,0,
2/7/2017,5/1/2020,3,1.75329995155334,,,0,
2/7/2017,6/1/2020,3,1.75730001926422,,,0,
2/7/2017,7/1/2020,3,1.7632999420166,,,0,
2/7/2017,8/1/2020,3,1.77030003070831,,,0,
2/7/2017,9/1/2020,3,1.77730000019074,,,0,
2/7/2017,10/1/2020,3,1.78279995918274,,,0,
2/7/2017,11/1/2020,3,1.78680002689362,,,0,
2/7/2017,12/1/2020,3,1.79030001163483,,,100,
2/7/2017,1/1/2021,3,1.79729998111725,,,0,
2/7/2017,3/1/2017,4,1.48749995231628,1.5161999464035,1.47160005569458,77303,
2/7/2017,4/1/2017,4,1.72459995746613,1.75,1.70850002765656,66921,
2/7/2017,5/1/2017,4,1.74730002880096,1.76950001716614,1.73140001296997,39902,
2/7/2017,6/1/2017,4,1.7503000497818,1.77330005168915,1.73549997806549,25680,
2/7/2017,7/1/2017,4,1.74090003967285,1.76380002498627,1.72870004177094,13259,
2/7/2017,8/1/2017,4,1.7208000421524,1.74070000648499,1.70829999446869,6084,
2/7/2017,9/1/2017,4,1.69120001792908,1.71300005912781,1.68410003185272,6734,
2/7/2017,10/1/2017,4,1.56180000305176,1.57770001888275,1.55410003662109,2837,
2/7/2017,11/1/2017,4,1.52909994125366,1.52989995479584,1.52439999580383,1492,
2/7/2017,12/1/2017,4,1.50800001621246,1.52830004692078,1.49800002574921,4539,
2/7/2017,1/1/2018,4,1.50390005111694,1.51530003547668,1.5,306,
2/7/2017,2/1/2018,4,1.51310002803803,1.52610003948212,1.50960004329681,742,
2/7/2017,3/1/2018,4,1.53310000896454,1.53380000591278,1.53069996833801,597,
2/7/2017,4/1/2018,4,1.73679995536804,1.73370003700256,1.73370003700256,121,
2/7/2017,5/1/2018,4,1.74530005455017,1.75,1.74210000038147,284,
2/7/2017,6/1/2018,4,1.7422000169754,1.75360000133514,1.73650002479553,633,
2/7/2017,7/1/2018,4,1.72739994525909,1.72560000419617,1.72560000419617,16,
2/7/2017,8/1/2018,4,1.70679998397827,1.70659995079041,1.70659995079041,12,
2/7/2017,9/1/2018,4,1.67729997634888,1.67820000648499,1.67809998989105,28,
2/7/2017,10/1/2018,4,1.53750002384186,1.53690004348755,1.53690004348755,17,
2/7/2017,11/1/2018,4,1.50600004196167,1.5032000541687,1.5032000541687,8,
2/7/2017,12/1/2018,4,1.48500001430511,1.4835000038147,1.4835000038147,287,
2/7/2017,1/1/2019,4,1.48500001430511,,,2,
2/7/2017,2/1/2019,4,1.49650001525879,,1.50499999523163,0,
2/7/2017,3/1/2019,4,1.51779997348785,1.5,1.5,4,
2/7/2017,4/1/2019,4,1.71920001506805,1.71000003814697,1.71000003814697,4,
2/7/2017,5/1/2019,4,1.72319996356964,1.71000003814697,1.71000003814697,4,
2/7/2017,6/1/2019,4,1.71720004081726,,,0,
2/7/2017,7/1/2019,4,1.69969999790192,,,0,
2/7/2017,8/1/2019,4,1.67519998550415,,,0,
2/7/2017,9/1/2019,4,1.65020000934601,,,0,
2/7/2017,10/1/2019,4,1.52520000934601,,,0,
2/7/2017,11/1/2019,4,1.49570000171661,,,0,
2/7/2017,12/1/2019,4,1.47720003128052,,,3,
2/7/2017,1/1/2020,4,1.48020005226135,,,0,
2/7/2017,2/1/2020,4,1.49020004272461,,,0,
2/7/2017,3/1/2020,4,1.51020002365112,,,0,
2/7/2017,4/1/2020,4,1.71319997310638,,,0,
2/7/2017,5/1/2020,4,1.71619999408722,,,0,
2/7/2017,6/1/2020,4,1.71169996261597,,,0,
2/7/2017,7/1/2020,4,1.69570004940033,,,0,
2/7/2017,8/1/2020,4,1.67270004749298,,,0,
2/7/2017,9/1/2020,4,1.64869999885559,,,0,
2/7/2017,10/1/2020,4,1.52369999885559,,,0,
2/7/2017,11/1/2020,4,1.49520003795624,,,0,
2/7/2017,12/1/2020,4,1.47720003128052,,,0,
2/7/2017,1/1/2021,4,1.48220002651215,,,0,
2/8/2017,3/1/2017,1,52.3400001525879,52.6699981689453,51.2200012207031,745234,
2/8/2017,4/1/2017,1,52.9099998474121,53.2400016784668,51.8600006103516,322048,
2/8/2017,5/1/2017,1,53.3699989318848,53.7000007629395,52.4000015258789,140212,
2/8/2017,6/1/2017,1,53.7599983215332,54.0900001525879,52.8600006103516,129929,
2/8/2017,7/1/2017,1,54.0699996948242,54.3600006103516,53.2200012207031,48540,
2/8/2017,8/1/2017,1,54.2700004577637,54.5299987792969,53.5,19871,
2/8/2017,9/1/2017,1,54.4199981689453,54.6500015258789,53.6500015258789,28737,
2/8/2017,10/1/2017,1,54.5400009155273,54.7299995422363,53.7799987792969,18010,
2/8/2017,11/1/2017,1,54.6399993896484,54.75,53.8800010681152,17795,
2/8/2017,12/1/2017,1,54.7200012207031,54.9500007629395,53.8800010681152,65077,
2/8/2017,1/1/2018,1,54.7700004577637,54.810001373291,54.0400009155273,8380,
2/8/2017,2/1/2018,1,54.810001373291,54.8499984741211,54.1300010681152,5414,
2/8/2017,3/1/2018,1,54.8499984741211,54.9500007629395,53.689998626709,11894,
2/8/2017,4/1/2018,1,54.8699989318848,,54.5,1273,
2/8/2017,5/1/2018,1,54.8899993896484,,54.7700004577637,239,
2/8/2017,6/1/2018,1,54.9000015258789,55.060001373291,54.3300018310547,7666,
2/8/2017,7/1/2018,1,54.8800010681152,,54.5499992370606,38,
2/8/2017,8/1/2018,1,54.8800010681152,,54.7400016784668,62,
2/8/2017,9/1/2018,1,54.8800010681152,,54.7400016784668,418,
2/8/2017,10/1/2018,1,54.8899993896484,,54.810001373291,240,
2/8/2017,11/1/2018,1,54.9000015258789,,54.7999992370606,747,
2/8/2017,12/1/2018,1,54.9500007629395,55.0900001525879,54.3400001525879,15161,
2/8/2017,1/1/2019,1,54.9199981689453,,54.8300018310547,165,
2/8/2017,2/1/2019,1,54.8899993896484,,,15,
2/8/2017,3/1/2019,1,54.8800010681152,,,176,
2/8/2017,4/1/2019,1,54.8600006103516,,,3,
2/8/2017,5/1/2019,1,54.8699989318848,,,3,
2/8/2017,6/1/2019,1,54.9000015258789,54.9000015258789,54.8300018310547,781,
2/8/2017,7/1/2019,1,54.8899993896484,,,18,
2/8/2017,8/1/2019,1,54.9000015258789,,,9,
2/8/2017,9/1/2019,1,54.9199981689453,,,9,
2/8/2017,10/1/2019,1,54.9599990844727,,,0,
2/8/2017,11/1/2019,1,55.0099983215332,,,0,
2/8/2017,12/1/2019,1,55.0800018310547,55.2900009155273,54.6599998474121,2149,
2/8/2017,1/1/2020,1,55.0800018310547,,,0,
2/8/2017,2/1/2020,1,55.0800018310547,,,0,
2/8/2017,3/1/2020,1,55.0699996948242,,,0,
2/8/2017,4/1/2020,1,55.0800018310547,,,0,
2/8/2017,5/1/2020,1,55.0900001525879,,,0,
2/8/2017,6/1/2020,1,55.1199989318848,,,4,
2/8/2017,7/1/2020,1,55.0900001525879,,,0,
2/8/2017,8/1/2020,1,55.0900001525879,,,0,
2/8/2017,9/1/2020,1,55.0999984741211,,,0,
2/8/2017,10/1/2020,1,55.1300010681152,,,0,
2/8/2017,11/1/2020,1,55.1800003051758,,,0,
2/8/2017,12/1/2020,1,55.2400016784668,,55.189998626709,169,
2/8/2017,1/1/2021,1,55.2299995422363,,,0,
2/8/2017,2/1/2021,1,55.2400016784668,,,0,
2/8/2017,3/1/2021,1,55.2700004577637,,,0,
2/8/2017,4/1/2021,1,55.2999992370606,,,0,
2/8/2017,5/1/2021,1,55.3600006103516,,,0,
2/8/2017,6/1/2021,1,55.439998626709,,,0,
2/8/2017,7/1/2021,1,55.4199981689453,,,0,
2/8/2017,8/1/2021,1,55.4300003051758,,,0,
2/8/2017,9/1/2021,1,55.4599990844727,,,0,
2/8/2017,10/1/2021,1,55.5,,,0,
2/8/2017,11/1/2021,1,55.5699996948242,,,0,
2/8/2017,12/1/2021,1,55.6699981689453,,,19,
2/8/2017,1/1/2022,1,55.6800003051758,,,0,
2/8/2017,2/1/2022,1,55.7000007629395,,,0,
2/8/2017,3/1/2022,1,55.75,,,0,
2/8/2017,4/1/2022,1,55.810001373291,,,0,
2/8/2017,5/1/2022,1,55.8800010681152,,,0,
2/8/2017,6/1/2022,1,55.9700012207031,,,0,
2/8/2017,7/1/2022,1,55.9599990844727,,,0,
2/8/2017,8/1/2022,1,55.9799995422363,,,0,
2/8/2017,9/1/2022,1,56.0200004577637,,,0,
2/8/2017,10/1/2022,1,56.0800018310547,,,0,
2/8/2017,11/1/2022,1,56.1699981689453,,,0,
2/8/2017,12/1/2022,1,56.2900009155274,,,0,
2/8/2017,6/1/2023,1,56.6699981689453,,,0,
2/8/2017,12/1/2023,1,57.0499992370606,,,0,
2/8/2017,6/1/2024,1,57.3499984741211,,,0,
2/8/2017,12/1/2024,1,57.6500015258789,,,0,
2/8/2017,6/1/2025,1,57.7999992370606,,,0,
2/8/2017,12/1/2025,1,57.9500007629395,,,0,
2/8/2017,3/1/2017,3,1.6360000371933,1.64999997615814,1.60280001163483,62185,
2/8/2017,4/1/2017,3,1.64409995079041,1.65670001506805,1.61339998245239,35956,
2/8/2017,5/1/2017,3,1.6525000333786,1.66419994831085,1.62399995326996,24272,
2/8/2017,6/1/2017,3,1.66100001335144,1.67200005054474,1.63150000572205,24295,
2/8/2017,7/1/2017,3,1.67050004005432,1.67840003967285,1.65030002593994,10522,
2/8/2017,8/1/2017,3,1.67920005321503,1.68529999256134,1.65600001811981,7441,
2/8/2017,9/1/2017,3,1.68879997730255,1.69630002975464,1.66569995880127,6410,
2/8/2017,10/1/2017,3,1.69889998435974,1.70290005207062,1.67610001564026,2746,
2/8/2017,11/1/2017,3,1.70910000801086,1.71229994297028,1.6826000213623,1687,
2/8/2017,12/1/2017,3,1.71730005741119,1.72459995746613,1.69099998474121,5564,
2/8/2017,1/1/2018,3,1.72549998760223,1.72790002822876,1.70700001716614,353,
2/8/2017,2/1/2018,3,1.72809994220734,1.73420000076294,1.70500004291534,216,
2/8/2017,3/1/2018,3,1.72290003299713,1.72619998455048,1.72619998455048,95,
2/8/2017,4/1/2018,3,1.70910000801086,1.70829999446869,1.69470000267029,22,
2/8/2017,5/1/2018,3,1.70239996910095,1.70249998569489,1.68959999084473,15,
2/8/2017,6/1/2018,3,1.69980001449585,1.69649994373322,1.6826000213623,615,
2/8/2017,7/1/2018,3,1.7007999420166,,,0,
2/8/2017,8/1/2018,3,1.70329999923706,,,0,
2/8/2017,9/1/2018,3,1.70829999446869,,,5,
2/8/2017,10/1/2018,3,1.71329998970032,,,0,
2/8/2017,11/1/2018,3,1.71780002117157,1.72109997272491,1.72099995613098,2,
2/8/2017,12/1/2018,3,1.72130000591278,1.71609997749329,,74,
2/8/2017,1/1/2019,3,1.72630000114441,,,0,
2/8/2017,2/1/2019,3,1.72979998588562,,,0,
2/8/2017,3/1/2019,3,1.7282999753952,,,0,
2/8/2017,4/1/2019,3,1.72179996967316,,,0,
2/8/2017,5/1/2019,3,1.72329998016357,,,0,
2/8/2017,6/1/2019,3,1.72780001163483,,,5,
2/8/2017,7/1/2019,3,1.7338000535965,,,0,
2/8/2017,8/1/2019,3,1.74080002307892,,,0,
2/8/2017,9/1/2019,3,1.74779999256134,,,0,
2/8/2017,10/1/2019,3,1.75329995155334,,,0,
2/8/2017,11/1/2019,3,1.7577999830246,,,0,
2/8/2017,12/1/2019,3,1.76129996776581,,,0,
2/8/2017,1/1/2020,3,1.76530003547668,,,0,
2/8/2017,2/1/2020,3,1.76779997348785,,,0,
2/8/2017,3/1/2020,3,1.76629996299744,,,0,
2/8/2017,4/1/2020,3,1.75979995727539,,,0,
2/8/2017,5/1/2020,3,1.76180005073547,,,0,
2/8/2017,6/1/2020,3,1.76579999923706,,,0,
2/8/2017,7/1/2020,3,1.77180004119873,,,0,
2/8/2017,8/1/2020,3,1.77880001068115,,,0,
2/8/2017,9/1/2020,3,1.78579998016357,,,0,
2/8/2017,10/1/2020,3,1.79130005836487,,,0,
2/8/2017,11/1/2020,3,1.79530000686646,,,0,
2/8/2017,12/1/2020,3,1.79879999160767,,,0,
2/8/2017,1/1/2021,3,1.80579996109009,,,0,
2/8/2017,3/1/2017,4,1.55270004272461,1.55939996242523,1.4650000333786,116847,
2/8/2017,4/1/2017,4,1.76189994812012,1.76520001888275,1.70270001888275,105339,
2/8/2017,5/1/2017,4,1.78030002117157,1.78320002555847,1.7257000207901,58673,
2/8/2017,6/1/2017,4,1.77909994125366,1.78170001506805,1.73169994354248,35423,
2/8/2017,7/1/2017,4,1.76670002937317,1.76769995689392,1.72720003128052,17026,
2/8/2017,8/1/2017,4,1.7451000213623,1.74600005149841,1.70490002632141,10634,
2/8/2017,9/1/2017,4,1.71459996700287,1.71570003032684,1.67890000343323,11373,
2/8/2017,10/1/2017,4,1.58399999141693,1.58480000495911,1.55289995670319,4869,
2/8/2017,11/1/2017,4,1.55050003528595,1.55169999599457,1.5194000005722,1805,
2/8/2017,12/1/2017,4,1.52839994430542,1.52929997444153,1.49249994754791,5388,
2/8/2017,1/1/2018,4,1.52369999885559,1.51999998092651,1.49670004844666,372,
2/8/2017,2/1/2018,4,1.5324000120163,1.52670001983643,1.52670001983643,178,
2/8/2017,3/1/2018,4,1.5514999628067,1.53540003299713,,250,
2/8/2017,4/1/2018,4,1.75419998168945,,,146,
2/8/2017,5/1/2018,4,1.76209998130798,,,200,
2/8/2017,6/1/2018,4,1.75839996337891,1.74899995326996,1.73000001907349,858,
2/8/2017,7/1/2018,4,1.74300003051758,,,9,
2/8/2017,8/1/2018,4,1.72179996967316,,,0,
2/8/2017,9/1/2018,4,1.69169998168945,,,6,
2/8/2017,10/1/2018,4,1.55130004882813,,,1,
2/8/2017,11/1/2018,4,1.51919996738434,,,0,
2/8/2017,12/1/2018,4,1.49749994277954,1.49749994277954,1.47049999237061,44,
2/8/2017,1/1/2019,4,1.4970999956131,,,0,
2/8/2017,2/1/2019,4,1.50859999656677,1.50499999523163,1.50499999523163,1,
2/8/2017,3/1/2019,4,1.52989995479584,,,0,
2/8/2017,4/1/2019,4,1.73129999637604,,,0,
2/8/2017,5/1/2019,4,1.73529994487762,,,0,
2/8/2017,6/1/2019,4,1.72930002212524,,,0,
2/8/2017,7/1/2019,4,1.7117999792099,,,0,
2/8/2017,8/1/2019,4,1.68729996681213,,,0,
2/8/2017,9/1/2019,4,1.66229999065399,,,0,
2/8/2017,10/1/2019,4,1.53729999065399,,,0,
2/8/2017,11/1/2019,4,1.5077999830246,,,0,
2/8/2017,12/1/2019,4,1.4893000125885,,,0,
2/8/2017,1/1/2020,4,1.49230003356934,,,0,
2/8/2017,2/1/2020,4,1.50230002403259,,,0,
2/8/2017,3/1/2020,4,1.52230000495911,,,0,
2/8/2017,4/1/2020,4,1.72529995441437,,,0,
2/8/2017,5/1/2020,4,1.7282999753952,,,0,
2/8/2017,6/1/2020,4,1.72379994392395,,,0,
2/8/2017,7/1/2020,4,1.70780003070831,,,0,
2/8/2017,8/1/2020,4,1.68480002880096,,,0,
2/8/2017,9/1/2020,4,1.66079998016357,,,0,
2/8/2017,10/1/2020,4,1.53579998016357,,,0,
2/8/2017,11/1/2020,4,1.50730001926422,,,0,
2/8/2017,12/1/2020,4,1.4893000125885,,,0,
2/8/2017,1/1/2021,4,1.49430000782013,,,0,
2/9/2017,3/1/2017,1,53,53.2099990844727,52.3699989318848,590675,
2/9/2017,4/1/2017,1,53.4599990844727,53.7000007629395,52.9500007629395,305782,
2/9/2017,5/1/2017,1,53.8800010681152,54.0999984741211,53.4099998474121,130411,
2/9/2017,6/1/2017,1,54.25,54.4500007629395,53.9000015258789,91353,
2/9/2017,7/1/2017,1,54.5499992370606,54.7599983215332,54.2000007629395,39369,
2/9/2017,8/1/2017,1,54.7599983215332,54.9199981689453,54.4900016784668,18084,
2/9/2017,9/1/2017,1,54.9099998474121,55.0299987792969,54.5,21054,
2/9/2017,10/1/2017,1,55.0299987792969,55.189998626709,54.689998626709,9230,
2/9/2017,11/1/2017,1,55.1300010681152,55.2599983215332,54.7599983215332,9569,
2/9/2017,12/1/2017,1,55.2099990844727,55.3499984741211,54.7900009155273,39304,
2/9/2017,1/1/2018,1,55.2599983215332,55.3800010681152,55.0900001525879,5075,
2/9/2017,2/1/2018,1,55.2999992370606,55.4099998474121,54.9799995422363,1515,
2/9/2017,3/1/2018,1,55.3300018310547,55.3400001525879,55.1100006103516,2897,
2/9/2017,4/1/2018,1,55.3400001525879,55.7999992370606,55.2099990844727,725,
2/9/2017,5/1/2018,1,55.3499984741211,,,663,
2/9/2017,6/1/2018,1,55.3499984741211,55.4199981689453,55.0900001525879,5056,
2/9/2017,7/1/2018,1,55.3199996948242,,,298,
2/9/2017,8/1/2018,1,55.2999992370606,,,558,
2/9/2017,9/1/2018,1,55.2900009155273,55.3199996948242,55.3199996948242,525,
2/9/2017,10/1/2018,1,55.2900009155273,,,66,
2/9/2017,11/1/2018,1,55.2900009155273,,,212,
2/9/2017,12/1/2018,1,55.3199996948242,55.5,55.0400009155274,12331,
2/9/2017,1/1/2019,1,55.2700004577637,,,34,
2/9/2017,2/1/2019,1,55.2299995422363,,,16,
2/9/2017,3/1/2019,1,55.2099990844727,,,6,
2/9/2017,4/1/2019,1,55.1800003051758,,,0,
2/9/2017,5/1/2019,1,55.1800003051758,,,6,
2/9/2017,6/1/2019,1,55.2000007629395,55.1300010681152,55.1300010681152,2055,
2/9/2017,7/1/2019,1,55.1800003051758,,,6,
2/9/2017,8/1/2019,1,55.1800003051758,,,0,
2/9/2017,9/1/2019,1,55.189998626709,,,0,
2/9/2017,10/1/2019,1,55.2099990844727,,,0,
2/9/2017,11/1/2019,1,55.2400016784668,,,0,
2/9/2017,12/1/2019,1,55.2900009155273,55.5900001525879,55.1599998474121,3498,
2/9/2017,1/1/2020,1,55.2799987792969,,,10,
2/9/2017,2/1/2020,1,55.2700004577637,,,0,
2/9/2017,3/1/2020,1,55.25,,,0,
2/9/2017,4/1/2020,1,55.25,,,0,
2/9/2017,5/1/2020,1,55.25,,,0,
2/9/2017,6/1/2020,1,55.2700004577637,,,5,
2/9/2017,7/1/2020,1,55.2299995422363,,,0,
2/9/2017,8/1/2020,1,55.2200012207031,,,0,
2/9/2017,9/1/2020,1,55.2200012207031,,,0,
2/9/2017,10/1/2020,1,55.2400016784668,,,0,
2/9/2017,11/1/2020,1,55.2799987792969,,,0,
2/9/2017,12/1/2020,1,55.3400001525879,55.4700012207031,55.2700004577637,156,
2/9/2017,1/1/2021,1,55.3300018310547,,,0,
2/9/2017,2/1/2021,1,55.3300018310547,,,0,
2/9/2017,3/1/2021,1,55.3499984741211,,,0,
2/9/2017,4/1/2021,1,55.3800010681152,,,0,
2/9/2017,5/1/2021,1,55.4300003051758,,,0,
2/9/2017,6/1/2021,1,55.5099983215332,,,0,
2/9/2017,7/1/2021,1,55.4900016784668,,,0,
2/9/2017,8/1/2021,1,55.4900016784668,,,0,
2/9/2017,9/1/2021,1,55.5099983215332,,,0,
2/9/2017,10/1/2021,1,55.5499992370605,,,0,
2/9/2017,11/1/2021,1,55.6199989318848,,,0,
2/9/2017,12/1/2021,1,55.7099990844727,55.8400001525879,,8,
2/9/2017,1/1/2022,1,55.7200012207031,,,0,
2/9/2017,2/1/2022,1,55.7400016784668,,,0,
2/9/2017,3/1/2022,1,55.7900009155273,,,0,
2/9/2017,4/1/2022,1,55.8499984741211,,,0,
2/9/2017,5/1/2022,1,55.9199981689453,,,0,
2/9/2017,6/1/2022,1,56.0099983215332,,,0,
2/9/2017,7/1/2022,1,56,,,0,
2/9/2017,8/1/2022,1,56.0200004577637,,,0,
2/9/2017,9/1/2022,1,56.060001373291,,,0,
2/9/2017,10/1/2022,1,56.1199989318848,,,0,
2/9/2017,11/1/2022,1,56.2099990844727,,,0,
2/9/2017,12/1/2022,1,56.3300018310547,56.4700012207031,56.2700004577637,5,
2/9/2017,6/1/2023,1,56.7099990844727,,,0,
2/9/2017,12/1/2023,1,57.0900001525879,,,1,
2/9/2017,6/1/2024,1,57.3899993896484,,,0,
2/9/2017,12/1/2024,1,57.689998626709,,,0,
2/9/2017,6/1/2025,1,57.8400001525879,,,0,
2/9/2017,12/1/2025,1,57.9900016784668,,,0,
2/9/2017,3/1/2017,3,1.6414999961853,1.66240000724792,1.63450002670288,55273,
2/9/2017,4/1/2017,3,1.64999997615814,1.66929996013641,1.64339995384216,34868,
2/9/2017,5/1/2017,3,1.65859997272491,1.67659997940063,1.65260004997253,22847,
2/9/2017,6/1/2017,3,1.667799949646,1.68340003490448,1.66120004653931,19673,
2/9/2017,7/1/2017,3,1.67820000648499,1.68799996376038,1.67260003089905,9122,
2/9/2017,8/1/2017,3,1.68770003318787,1.70009994506836,1.68190002441406,4656,
2/9/2017,9/1/2017,3,1.69780004024506,1.70480000972748,1.69110000133514,4644,
2/9/2017,10/1/2017,3,1.70829999446869,1.71809995174408,1.70239996910095,2618,
2/9/2017,11/1/2017,3,1.71819996833801,1.72130000591278,1.71350002288818,2253,
2/9/2017,12/1/2017,3,1.72599995136261,1.73570001125336,1.71940004825592,5013,
2/9/2017,1/1/2018,3,1.7338000535965,1.73839998245239,1.73049998283386,278,
2/9/2017,2/1/2018,3,1.73650002479553,1.73699998855591,1.73440003395081,219,
2/9/2017,3/1/2018,3,1.73129999637604,,,67,
2/9/2017,4/1/2018,3,1.71739995479584,1.71259999275208,,26,
2/9/2017,5/1/2018,3,1.71080005168915,,,32,
2/9/2017,6/1/2018,3,1.70799994468689,1.70420002937317,1.70350003242493,571,
2/9/2017,7/1/2018,3,1.70899999141693,1.71099996566772,1.71099996566772,4,
2/9/2017,8/1/2018,3,1.71150004863739,1.71140003204346,1.71140003204346,4,
2/9/2017,9/1/2018,3,1.71650004386902,1.71650004386902,1.71650004386902,1,
2/9/2017,10/1/2018,3,1.72160005569458,1.7228000164032,1.7228000164032,3,
2/9/2017,11/1/2018,3,1.72619998455048,1.72109997272491,1.72109997272491,3,
2/9/2017,12/1/2018,3,1.72979998588562,1.72780001163483,1.72780001163483,252,
2/9/2017,1/1/2019,3,1.73479998111725,,,0,
2/9/2017,2/1/2019,3,1.73829996585846,,,0,
2/9/2017,3/1/2019,3,1.73679995536804,,,0,
2/9/2017,4/1/2019,3,1.730299949646,,,0,
2/9/2017,5/1/2019,3,1.73179996013641,,,0,
2/9/2017,6/1/2019,3,1.73629999160767,,,1,
2/9/2017,7/1/2019,3,1.74230003356934,,,0,
2/9/2017,8/1/2019,3,1.74930000305176,,,0,
2/9/2017,9/1/2019,3,1.75629997253418,,,0,
2/9/2017,10/1/2019,3,1.76180005073547,,,0,
2/9/2017,11/1/2019,3,1.76629996299744,,,0,
2/9/2017,12/1/2019,3,1.76979994773865,,,0,
2/9/2017,1/1/2020,3,1.77380001544952,,,0,
2/9/2017,2/1/2020,3,1.77629995346069,,,0,
2/9/2017,3/1/2020,3,1.77479994297028,,,0,
2/9/2017,4/1/2020,3,1.76830005645752,,,0,
2/9/2017,5/1/2020,3,1.77030003070831,,,0,
2/9/2017,6/1/2020,3,1.7742999792099,,,0,
2/9/2017,7/1/2020,3,1.78030002117157,,,0,
2/9/2017,8/1/2020,3,1.78729999065399,,,0,
2/9/2017,9/1/2020,3,1.79429996013641,,,0,
2/9/2017,10/1/2020,3,1.79980003833771,,,0,
2/9/2017,11/1/2020,3,1.80379998683929,,,0,
2/9/2017,12/1/2020,3,1.80729997158051,,,0,
2/9/2017,1/1/2021,3,1.81429994106293,,,0,
2/9/2017,3/1/2017,4,1.57019996643066,1.58109998703003,1.54709994792938,90480,
2/9/2017,4/1/2017,4,1.77409994602203,1.77999997138977,1.75750005245209,79829,
2/9/2017,5/1/2017,4,1.79270005226135,1.79760003089905,1.77950000762939,41265,
2/9/2017,6/1/2017,4,1.79170000553131,1.79560005664825,1.77330005168915,33405,
2/9/2017,7/1/2017,4,1.77939999103546,1.78199994564056,1.76750004291534,13729,
2/9/2017,8/1/2017,4,1.75730001926422,1.75880002975464,1.74749994277954,7889,
2/9/2017,9/1/2017,4,1.72580003738403,1.72780001163483,1.71720004081726,9181,
2/9/2017,10/1/2017,4,1.59640002250671,1.59769999980927,1.58729994297028,4429,
2/9/2017,11/1/2017,4,1.56229996681213,1.56319999694824,1.55460000038147,2128,
2/9/2017,12/1/2017,4,1.53939998149872,1.54100000858307,1.52960002422333,6880,
2/9/2017,1/1/2018,4,1.53450000286102,1.53100001811981,,585,
2/9/2017,2/1/2018,4,1.54340004920959,,,80,
2/9/2017,3/1/2018,4,1.56270003318787,,,183,
2/9/2017,4/1/2018,4,1.76499998569489,,,147,
2/9/2017,5/1/2018,4,1.77209997177124,,,204,
2/9/2017,6/1/2018,4,1.76760005950928,1.76499998569489,1.76499998569489,800,
2/9/2017,7/1/2018,4,1.75209999084473,,,8,
2/9/2017,8/1/2018,4,1.73080003261566,,,0,
2/9/2017,9/1/2018,4,1.70050001144409,,,19,
2/9/2017,10/1/2018,4,1.55949997901917,,,19,
2/9/2017,11/1/2018,4,1.5271999835968,,,0,
2/9/2017,12/1/2018,4,1.50530004501343,1.50349998474121,1.49689996242523,49,
2/9/2017,1/1/2019,4,1.50429999828339,,,0,
2/9/2017,2/1/2019,4,1.51579999923706,1.50499999523163,1.50499999523163,3,
2/9/2017,3/1/2019,4,1.53709995746613,,,0,
2/9/2017,4/1/2019,4,1.73849999904633,,,0,
2/9/2017,5/1/2019,4,1.74249994754791,,,0,
2/9/2017,6/1/2019,4,1.73650002479553,,,0,
2/9/2017,7/1/2019,4,1.71899998188019,,,0,
2/9/2017,8/1/2019,4,1.69449996948242,,,0,
2/9/2017,9/1/2019,4,1.66949999332428,,,0,
2/9/2017,10/1/2019,4,1.54449999332428,,,0,
2/9/2017,11/1/2019,4,1.51499998569489,,,0,
2/9/2017,12/1/2019,4,1.49650001525879,,,0,
2/9/2017,1/1/2020,4,1.49950003623962,,,0,
2/9/2017,2/1/2020,4,1.50950002670288,,,0,
2/9/2017,3/1/2020,4,1.52950000762939,,,0,
2/9/2017,4/1/2020,4,1.73249995708466,,,0,
2/9/2017,5/1/2020,4,1.73549997806549,,,0,
2/9/2017,6/1/2020,4,1.73099994659424,,,0,
2/9/2017,7/1/2020,4,1.7150000333786,,,0,
2/9/2017,8/1/2020,4,1.69200003147125,,,0,
2/9/2017,9/1/2020,4,1.66799998283386,,,0,
2/9/2017,10/1/2020,4,1.54299998283386,,,0,
2/9/2017,11/1/2020,4,1.51450002193451,,,0,
2/9/2017,12/1/2020,4,1.49650001525879,,,0,
2/9/2017,1/1/2021,4,1.50150001049042,,,0,
2/10/2017,3/1/2017,1,53.8600006103516,54.1300010681152,52.9000015258789,573469,
2/10/2017,4/1/2017,1,54.3300018310547,54.5499992370606,53.3699989318848,273253,
2/10/2017,5/1/2017,1,54.7799987792969,54.9700012207031,53.7999992370605,127093,
2/10/2017,6/1/2017,1,55.1800003051758,55.3400001525879,54.189998626709,102102,
2/10/2017,7/1/2017,1,55.4900016784668,55.6300010681152,54.5400009155273,45295,
2/10/2017,8/1/2017,1,55.689998626709,55.8300018310547,54.7799987792969,19960,
2/10/2017,9/1/2017,1,55.8199996948242,55.939998626709,54.9099998474121,20777,
2/10/2017,10/1/2017,1,55.9099998474121,56.0099983215332,55.2900009155273,11932,
2/10/2017,11/1/2017,1,55.9799995422363,56.0400009155273,55.1800003051758,10585,
2/10/2017,12/1/2017,1,56.0200004577637,56.1599998474121,55.1699981689453,53619,
2/10/2017,1/1/2018,1,56.0400009155273,56.1599998474121,55.5200004577637,3377,
2/10/2017,2/1/2018,1,56.0499992370606,56.1399993896484,55.2900009155273,1554,
2/10/2017,3/1/2018,1,56.0499992370606,56.1500015258789,55.7299995422363,2183,
2/10/2017,4/1/2018,1,56.0400009155273,55.7900009155273,,126,
2/10/2017,5/1/2018,1,56.0200004577637,55.4799995422363,,251,
2/10/2017,6/1/2018,1,56,56.2000007629395,55.3400001525879,8305,
2/10/2017,7/1/2018,1,55.9500007629395,55.4599990844727,,238,
2/10/2017,8/1/2018,1,55.9099998474121,55.5,,131,
2/10/2017,9/1/2018,1,55.8800010681152,56,56,415,
2/10/2017,10/1/2018,1,55.8600006103516,55.9799995422363,55.9700012207031,310,
2/10/2017,11/1/2018,1,55.8499984741211,55.5,,366,
2/10/2017,12/1/2018,1,55.8600006103516,56.1800003051758,55.2700004577637,23389,
2/10/2017,1/1/2019,1,55.7900009155273,55.4700012207031,,93,
2/10/2017,2/1/2019,1,55.7299995422363,55.4099998474121,,31,
2/10/2017,3/1/2019,1,55.6800003051758,55.3300018310547,,196,
2/10/2017,4/1/2019,1,55.6300010681152,,,10,
2/10/2017,5/1/2019,1,55.6100006103516,,,18,
2/10/2017,6/1/2019,1,55.6100006103516,55.7900009155273,55.2299995422363,2242,
2/10/2017,7/1/2019,1,55.5699996948242,,,9,
2/10/2017,8/1/2019,1,55.5499992370605,,,0,
2/10/2017,9/1/2019,1,55.5400009155273,,,0,
2/10/2017,10/1/2019,1,55.5400009155273,,,0,
2/10/2017,11/1/2019,1,55.5499992370605,,,0,
2/10/2017,12/1/2019,1,55.5800018310547,56.0800018310547,55.2099990844727,4034,
2/10/2017,1/1/2020,1,55.560001373291,,,41,
2/10/2017,2/1/2020,1,55.5400009155273,,,0,
2/10/2017,3/1/2020,1,55.5099983215332,,,0,
2/10/2017,4/1/2020,1,55.5,,,0,
2/10/2017,5/1/2020,1,55.4900016784668,,,0,
2/10/2017,6/1/2020,1,55.5,,,7,
2/10/2017,7/1/2020,1,55.4500007629395,,,0,
2/10/2017,8/1/2020,1,55.4300003051758,,,0,
2/10/2017,9/1/2020,1,55.4199981689453,,,0,
2/10/2017,10/1/2020,1,55.4300003051758,,,0,
2/10/2017,11/1/2020,1,55.4599990844727,,,0,
2/10/2017,12/1/2020,1,55.5099983215332,55.8699989318848,55.0800018310547,228,
2/10/2017,1/1/2021,1,55.4900016784668,,,0,
2/10/2017,2/1/2021,1,55.4900016784668,,,0,
2/10/2017,3/1/2021,1,55.5,,,0,
2/10/2017,4/1/2021,1,55.5299987792969,,,0,
2/10/2017,5/1/2021,1,55.5800018310547,,,0,
2/10/2017,6/1/2021,1,55.6500015258789,,,0,
2/10/2017,7/1/2021,1,55.6199989318848,,,0,
2/10/2017,8/1/2021,1,55.6199989318848,,,0,
2/10/2017,9/1/2021,1,55.6300010681152,,,0,
2/10/2017,10/1/2021,1,55.6599998474121,,,0,
2/10/2017,11/1/2021,1,55.7200012207031,,,0,
2/10/2017,12/1/2021,1,55.810001373291,56.1599998474121,55.939998626709,40,
2/10/2017,1/1/2022,1,55.8199996948242,,,0,
2/10/2017,2/1/2022,1,55.8400001525879,,,0,
2/10/2017,3/1/2022,1,55.8899993896484,,,0,
2/10/2017,4/1/2022,1,55.9500007629395,,,0,
2/10/2017,5/1/2022,1,56.0200004577637,,,0,
2/10/2017,6/1/2022,1,56.1100006103516,,,0,
2/10/2017,7/1/2022,1,56.0999984741211,,,0,
2/10/2017,8/1/2022,1,56.1199989318848,,,0,
2/10/2017,9/1/2022,1,56.1599998474121,,,0,
2/10/2017,10/1/2022,1,56.2200012207031,,,0,
2/10/2017,11/1/2022,1,56.310001373291,,,0,
2/10/2017,12/1/2022,1,56.4300003051758,,,7,
2/10/2017,6/1/2023,1,56.810001373291,,,0,
2/10/2017,12/1/2023,1,57.189998626709,,,1,
2/10/2017,6/1/2024,1,57.4900016784668,,,0,
2/10/2017,12/1/2024,1,57.7900009155273,57.7999992370606,,0,
2/10/2017,6/1/2025,1,57.939998626709,,,0,
2/10/2017,12/1/2025,1,58.0900001525879,,,0,
2/10/2017,3/1/2017,3,1.66589999198914,1.67579996585846,1.63800001144409,51219,
2/10/2017,4/1/2017,3,1.67509996891022,1.68340003490448,1.64680004119873,28766,
2/10/2017,5/1/2017,3,1.68389999866486,1.69110000133514,1.65600001811981,18655,
2/10/2017,6/1/2017,3,1.692999958992,1.69910001754761,1.66519999504089,16075,
2/10/2017,7/1/2017,3,1.70340001583099,1.70829999446869,1.67799997329712,6195,
2/10/2017,8/1/2017,3,1.71300005912781,1.71560001373291,1.70009994506836,3068,
2/10/2017,9/1/2017,3,1.72309994697571,1.72660005092621,1.71340000629425,3322,
2/10/2017,10/1/2017,3,1.73370003700256,1.73570001125336,1.70749998092651,2927,
2/10/2017,11/1/2017,3,1.74360001087189,1.74520003795624,1.73909997940063,1989,
2/10/2017,12/1/2017,3,1.75129997730255,1.75409996509552,1.72269999980927,5656,
2/10/2017,1/1/2018,3,1.75870001316071,1.75870001316071,1.7338000535965,670,
2/10/2017,2/1/2018,3,1.76119995117188,,,260,
2/10/2017,3/1/2018,3,1.755499958992,1.73740005493164,,79,
2/10/2017,4/1/2018,3,1.74100005626678,1.72300004959106,,41,
2/10/2017,5/1/2018,3,1.7338000535965,1.71570003032684,,31,
2/10/2017,6/1/2018,3,1.730299949646,1.7228000164032,,130,
2/10/2017,7/1/2018,3,1.73080003261566,,,1,
2/10/2017,8/1/2018,3,1.73280000686646,,,0,
2/10/2017,9/1/2018,3,1.73730003833771,,,5,
2/10/2017,10/1/2018,3,1.7418999671936,,,0,
2/10/2017,11/1/2018,3,1.74600005149841,1.72759997844696,,24,
2/10/2017,12/1/2018,3,1.74930000305176,1.74660003185272,,221,
2/10/2017,1/1/2019,3,1.75380003452301,,,0,
2/10/2017,2/1/2019,3,1.75680005550385,,,0,
2/10/2017,3/1/2019,3,1.75479996204376,,,0,
2/10/2017,4/1/2019,3,1.74779999256134,,,0,
2/10/2017,5/1/2019,3,1.74880003929138,,,0,
2/10/2017,6/1/2019,3,1.75279998779297,,,0,
2/10/2017,7/1/2019,3,1.75829994678497,,,0,
2/10/2017,8/1/2019,3,1.76479995250702,,,0,
2/10/2017,9/1/2019,3,1.77129995822907,,,0,
2/10/2017,10/1/2019,3,1.77629995346069,,,0,
2/10/2017,11/1/2019,3,1.78030002117157,,,0,
2/10/2017,12/1/2019,3,1.7833000421524,,,0,
2/10/2017,1/1/2020,3,1.78680002689362,,,0,
2/10/2017,2/1/2020,3,1.78880000114441,,,0,
2/10/2017,3/1/2020,3,1.78680002689362,,,0,
2/10/2017,4/1/2020,3,1.77980005741119,,,0,
2/10/2017,5/1/2020,3,1.78129994869232,,,0,
2/10/2017,6/1/2020,3,1.78480005264282,,,0,
2/10/2017,7/1/2020,3,1.79030001163483,,,0,
2/10/2017,8/1/2020,3,1.79680001735687,,,0,
2/10/2017,9/1/2020,3,1.80330002307892,,,0,
2/10/2017,10/1/2020,3,1.80830001831055,,,0,
2/10/2017,11/1/2020,3,1.81180000305176,,,0,
2/10/2017,12/1/2020,3,1.81480002403259,,,0,
2/10/2017,1/1/2021,3,1.82079994678497,,,0,
2/10/2017,3/1/2017,4,1.58959996700287,1.61339998245239,1.56900000572205,68797,
2/10/2017,4/1/2017,4,1.79340004920959,1.80999994277954,1.77310001850128,57236,
2/10/2017,5/1/2017,4,1.81239998340607,1.82780003547668,1.79349994659424,29335,
2/10/2017,6/1/2017,4,1.81210005283356,1.8257999420166,1.79390001296997,20635,
2/10/2017,7/1/2017,4,1.80009996891022,1.81149995326996,1.7824000120163,9353,
2/10/2017,8/1/2017,4,1.77760004997253,1.78830003738403,1.76010000705719,5249,
2/10/2017,9/1/2017,4,1.74580001831055,1.7548999786377,1.73849999904633,5984,
2/10/2017,10/1/2017,4,1.61609995365143,1.62479996681213,1.60839998722076,3432,
2/10/2017,11/1/2017,4,1.58200001716614,1.5867999792099,1.57330000400543,1643,
2/10/2017,12/1/2017,4,1.55830001831055,1.56620001792908,1.53709995746613,4423,
2/10/2017,1/1/2018,4,1.55289995670319,1.55630004405975,1.55169999599457,286,
2/10/2017,2/1/2018,4,1.56089997291565,,,369,
2/10/2017,3/1/2018,4,1.5789999961853,1.56920003890991,,596,
2/10/2017,4/1/2018,4,1.78020000457764,,,693,
2/10/2017,5/1/2018,4,1.7878999710083,,,518,
2/10/2017,6/1/2018,4,1.78279995918274,1.78659999370575,1.77880001068115,582,
2/10/2017,7/1/2018,4,1.76740002632141,1.75670003890991,,1,
2/10/2017,8/1/2018,4,1.74539995193481,,,0,
2/10/2017,9/1/2018,4,1.71440005302429,,,28,
2/10/2017,10/1/2018,4,1.57270002365112,,,23,
2/10/2017,11/1/2018,4,1.53989994525909,,,0,
2/10/2017,12/1/2018,4,1.51750004291534,1.52470004558563,1.51800000667572,432,
2/10/2017,1/1/2019,4,1.51600003242493,1.52160000801086,1.52160000801086,5,
2/10/2017,2/1/2019,4,1.5275000333786,,,0,
2/10/2017,3/1/2019,4,1.54849994182587,,,0,
2/10/2017,4/1/2019,4,1.74950003623962,,,0,
2/10/2017,5/1/2019,4,1.75349998474121,,,0,
2/10/2017,6/1/2019,4,1.74749994277954,,,0,
2/10/2017,7/1/2019,4,1.73000001907349,,,0,
2/10/2017,8/1/2019,4,1.70550000667572,,,0,
2/10/2017,9/1/2019,4,1.68050003051758,,,0,
2/10/2017,10/1/2019,4,1.55499994754791,,,0,
2/10/2017,11/1/2019,4,1.52550005912781,,,0,
2/10/2017,12/1/2019,4,1.50699996948242,,,0,
2/10/2017,1/1/2020,4,1.50999999046326,,,0,
2/10/2017,2/1/2020,4,1.51999998092651,,,0,
2/10/2017,3/1/2020,4,1.53999996185303,,,0,
2/10/2017,4/1/2020,4,1.74300003051758,,,0,
2/10/2017,5/1/2020,4,1.74600005149841,,,0,
2/10/2017,6/1/2020,4,1.74150002002716,,,0,
2/10/2017,7/1/2020,4,1.72549998760223,,,0,
2/10/2017,8/1/2020,4,1.70249998569489,,,0,
2/10/2017,9/1/2020,4,1.67850005626678,,,0,
2/10/2017,10/1/2020,4,1.55350005626678,,,0,
2/10/2017,11/1/2020,4,1.52499997615814,,,0,
2/10/2017,12/1/2020,4,1.50699996948242,,,0,
2/10/2017,1/1/2021,4,1.51199996471405,,,0,
2/13/2017,3/1/2017,1,52.9300003051758,53.9500007629395,52.7700004577637,565314,
2/13/2017,4/1/2017,1,53.4300003051758,54.4199981689453,53.2599983215332,262183,
2/13/2017,5/1/2017,1,53.8600006103516,54.8600006103516,53.689998626709,74013,
2/13/2017,6/1/2017,1,54.25,55.2700004577637,54.0699996948242,54585,
2/13/2017,7/1/2017,1,54.560001373291,55.5400009155273,54.3899993896484,25350,
2/13/2017,8/1/2017,1,54.7599983215332,55.7200012207031,54.5999984741211,10457,
2/13/2017,9/1/2017,1,54.9000015258789,55.8400001525879,54.7299995422363,17977,
2/13/2017,10/1/2017,1,55.0099983215332,55.939998626709,54.8600006103516,6667,
2/13/2017,11/1/2017,1,55.0999984741211,55.939998626709,54.939998626709,6764,
2/13/2017,12/1/2017,1,55.1699981689453,56.0800018310547,54.9700012207031,33019,
2/13/2017,1/1/2018,1,55.2000007629395,56.0299987792969,55.0400009155274,2309,
2/13/2017,2/1/2018,1,55.2200012207031,55.9599990844727,55.060001373291,911,
2/13/2017,3/1/2018,1,55.2400016784668,55.4099998474121,55.0699996948242,971,
2/13/2017,4/1/2018,1,55.2400016784668,55.6100006103516,55.3300018310547,142,
2/13/2017,5/1/2018,1,55.2299995422363,,55.7700004577637,211,
2/13/2017,6/1/2018,1,55.2099990844727,56.0400009155273,55.0299987792969,4556,
2/13/2017,7/1/2018,1,55.1599998474121,,55.689998626709,115,
2/13/2017,8/1/2018,1,55.1300010681152,,55.5900001525879,11,
2/13/2017,9/1/2018,1,55.1100006103516,,55.5499992370605,71,
2/13/2017,10/1/2018,1,55.0999984741211,,55.3300018310547,51,
2/13/2017,11/1/2018,1,55.0999984741211,,55.5299987792969,52,
2/13/2017,12/1/2018,1,55.1100006103516,55.9000015258789,54.9099998474121,9621,
2/13/2017,1/1/2019,1,55.0499992370605,,55.4799995422363,3,
2/13/2017,2/1/2019,1,55,,55.4300003051758,0,
2/13/2017,3/1/2019,1,54.9599990844727,,55.3699989318848,79,
2/13/2017,4/1/2019,1,54.9300003051758,,55.5999984741211,51,
2/13/2017,5/1/2019,1,54.9199981689453,,55.5999984741211,2,
2/13/2017,6/1/2019,1,54.9300003051758,55.560001373291,54.9000015258789,850,
2/13/2017,7/1/2019,1,54.9000015258789,,,0,
2/13/2017,8/1/2019,1,54.8899993896484,,,0,
2/13/2017,9/1/2019,1,54.8899993896484,,,0,
2/13/2017,10/1/2019,1,54.9000015258789,,,0,
2/13/2017,11/1/2019,1,54.9199981689453,,,0,
2/13/2017,12/1/2019,1,54.9599990844727,55.2999992370606,54.7400016784668,2613,
2/13/2017,1/1/2020,1,54.939998626709,,,0,
2/13/2017,2/1/2020,1,54.9199981689453,,,0,
2/13/2017,3/1/2020,1,54.9000015258789,,,0,
2/13/2017,4/1/2020,1,54.8899993896484,,,0,
2/13/2017,5/1/2020,1,54.8899993896484,,,0,
2/13/2017,6/1/2020,1,54.9000015258789,,,0,
2/13/2017,7/1/2020,1,54.8499984741211,,,0,
2/13/2017,8/1/2020,1,54.8300018310547,,,0,
2/13/2017,9/1/2020,1,54.8300018310547,,,0,
2/13/2017,10/1/2020,1,54.8499984741211,,,0,
2/13/2017,11/1/2020,1,54.8899993896484,,,0,
2/13/2017,12/1/2020,1,54.939998626709,54.8800010681152,54.7200012207031,208,
2/13/2017,1/1/2021,1,54.9199981689453,,,0,
2/13/2017,2/1/2021,1,54.9199981689453,,,0,
2/13/2017,3/1/2021,1,54.939998626709,,,0,
2/13/2017,4/1/2021,1,54.9700012207031,,,0,
2/13/2017,5/1/2021,1,55.0200004577637,,,0,
2/13/2017,6/1/2021,1,55.0900001525879,,,0,
2/13/2017,7/1/2021,1,55.060001373291,,,0,
2/13/2017,8/1/2021,1,55.060001373291,,,0,
2/13/2017,9/1/2021,1,55.0800018310547,,,0,
2/13/2017,10/1/2021,1,55.1199989318848,,,0,
2/13/2017,11/1/2021,1,55.1800003051758,,,0,
2/13/2017,12/1/2021,1,55.2700004577637,,55.3199996948242,9,
2/13/2017,1/1/2022,1,55.2799987792969,,,0,
2/13/2017,2/1/2022,1,55.2999992370606,,,0,
2/13/2017,3/1/2022,1,55.3499984741211,,,0,
2/13/2017,4/1/2022,1,55.4099998474121,,,0,
2/13/2017,5/1/2022,1,55.4799995422363,,,0,
2/13/2017,6/1/2022,1,55.5699996948242,,,0,
2/13/2017,7/1/2022,1,55.560001373291,,,0,
2/13/2017,8/1/2022,1,55.5800018310547,,,0,
2/13/2017,9/1/2022,1,55.6199989318848,,,0,
2/13/2017,10/1/2022,1,55.6800003051758,,,0,
2/13/2017,11/1/2022,1,55.7700004577637,,,0,
2/13/2017,12/1/2022,1,55.8899993896484,,,0,
2/13/2017,6/1/2023,1,56.2700004577637,,,0,
2/13/2017,12/1/2023,1,56.6500015258789,57,56.7000007629395,4,
2/13/2017,6/1/2024,1,56.9500007629395,,,0,
2/13/2017,12/1/2024,1,57.25,,,0,
2/13/2017,6/1/2025,1,57.4000015258789,,,0,
2/13/2017,12/1/2025,1,57.5499992370605,,,0,
2/13/2017,3/1/2017,3,1.62730002403259,1.67239999771118,1.6188999414444,64852,
2/13/2017,4/1/2017,3,1.6382999420166,1.68250000476837,1.63010001182556,42248,
2/13/2017,5/1/2017,3,1.64919996261597,1.68869996070862,1.64049994945526,28918,
2/13/2017,6/1/2017,3,1.6599999666214,1.69739997386932,1.65090000629425,26553,
2/13/2017,7/1/2017,3,1.67149996757507,1.70490002632141,1.66270005702972,7932,
2/13/2017,8/1/2017,3,1.682000041008,1.70000004768372,1.67490005493164,5675,
2/13/2017,9/1/2017,3,1.69289994239807,1.72399997711182,1.68700003623962,3665,
2/13/2017,10/1/2017,3,1.70379996299744,1.71749997138977,1.69710004329681,3476,
2/13/2017,11/1/2017,3,1.71389997005463,1.71370005607605,1.70550000667572,3382,
2/13/2017,12/1/2017,3,1.72160005569458,1.75419998168945,1.71259999275208,7323,
2/13/2017,1/1/2018,3,1.72930002212524,1.72749996185303,1.72239995002747,298,
2/13/2017,2/1/2018,3,1.73199999332428,1.73179996013641,1.72660005092621,266,
2/13/2017,3/1/2018,3,1.72699999809265,,1.73800003528595,22,
2/13/2017,4/1/2018,3,1.71319997310638,,1.72430002689362,13,
2/13/2017,5/1/2018,3,1.70620000362396,,1.71780002117157,11,
2/13/2017,6/1/2018,3,1.70290005207062,1.70270001888275,1.6956000328064,217,
2/13/2017,7/1/2018,3,1.70340001583099,,1.70319998264313,0,
2/13/2017,8/1/2018,3,1.70539999008179,,1.72000002861023,0,
2/13/2017,9/1/2018,3,1.70990002155304,,1.72370004653931,25,
2/13/2017,10/1/2018,3,1.71440005302429,,1.72809994220734,0,
2/13/2017,11/1/2018,3,1.71840000152588,,1.7311999797821,0,
2/13/2017,12/1/2018,3,1.72169995307922,,1.72590005397797,185,
2/13/2017,1/1/2019,3,1.72619998455048,,1.74409997463226,0,
2/13/2017,2/1/2019,3,1.72920000553131,,,1,
2/13/2017,3/1/2019,3,1.72720003128052,,,0,
2/13/2017,4/1/2019,3,1.72019994258881,,,0,
2/13/2017,5/1/2019,3,1.72119998931885,,,0,
2/13/2017,6/1/2019,3,1.72520005702972,,,0,
2/13/2017,7/1/2019,3,1.73070001602173,,,0,
2/13/2017,8/1/2019,3,1.73720002174377,,,0,
2/13/2017,9/1/2019,3,1.74370002746582,,,0,
2/13/2017,10/1/2019,3,1.74870002269745,,,0,
2/13/2017,11/1/2019,3,1.75269997119904,,,0,
2/13/2017,12/1/2019,3,1.75569999217987,,,0,
2/13/2017,1/1/2020,3,1.75919997692108,,,0,
2/13/2017,2/1/2020,3,1.76119995117188,,,0,
2/13/2017,3/1/2020,3,1.75919997692108,,,0,
2/13/2017,4/1/2020,3,1.75220000743866,,,0,
2/13/2017,5/1/2020,3,1.75370001792908,,,0,
2/13/2017,6/1/2020,3,1.75720000267029,,,0,
2/13/2017,7/1/2020,3,1.76269996166229,,,0,
2/13/2017,8/1/2020,3,1.76919996738434,,,0,
2/13/2017,9/1/2020,3,1.77569997310638,,,0,
2/13/2017,10/1/2020,3,1.78069996833801,,,0,
2/13/2017,11/1/2020,3,1.78419995307922,,,0,
2/13/2017,12/1/2020,3,1.78719997406006,,,0,
2/13/2017,1/1/2021,3,1.79320001602173,,,0,
2/13/2017,3/1/2017,4,1.54460000991821,1.60309994220734,1.53989994525909,66571,
2/13/2017,4/1/2017,4,1.76010000705719,1.79509997367859,1.755499958992,54353,
2/13/2017,5/1/2017,4,1.77989995479584,1.81359994411469,1.77540004253387,29879,
2/13/2017,6/1/2017,4,1.78149998188019,1.81270003318787,1.77699995040894,20411,
2/13/2017,7/1/2017,4,1.77119994163513,1.79999995231628,1.76660001277924,8869,
2/13/2017,8/1/2017,4,1.74960005283356,1.77260005474091,1.74549996852875,3390,
2/13/2017,9/1/2017,4,1.71870005130768,1.73860001564026,1.71379995346069,4840,
2/13/2017,10/1/2017,4,1.58959996700287,1.60290002822876,1.58759999275208,2272,
2/13/2017,11/1/2017,4,1.55550003051758,1.56990003585815,1.55099999904633,1556,
2/13/2017,12/1/2017,4,1.53090000152588,1.55859994888306,1.52579998970032,4162,
2/13/2017,1/1/2018,4,1.52470004558563,1.52579998970032,1.52110004425049,1076,
2/13/2017,2/1/2018,4,1.53139996528626,1.53180003166199,1.52799999713898,376,
2/13/2017,3/1/2018,4,1.54879999160767,,1.55490005016327,155,
2/13/2017,4/1/2018,4,1.75,,1.77020001411438,273,
2/13/2017,5/1/2018,4,1.75740003585815,,1.77779996395111,191,
2/13/2017,6/1/2018,4,1.75209999084473,,1.75800001621246,211,
2/13/2017,7/1/2018,4,1.73699998855591,,1.75119996070862,0,
2/13/2017,8/1/2018,4,1.71529996395111,,1.73280000686646,17,
2/13/2017,9/1/2018,4,1.68420004844666,,1.6985000371933,51,
2/13/2017,10/1/2018,4,1.54260003566742,,1.56519997119904,15,
2/13/2017,11/1/2018,4,1.50989997386932,,1.53190004825592,12,
2/13/2017,12/1/2018,4,1.48759996891022,1.48570001125336,1.48420000076294,65,
2/13/2017,1/1/2019,4,1.4860999584198,,,1,
2/13/2017,2/1/2019,4,1.49759995937347,,,0,
2/13/2017,3/1/2019,4,1.51859998703003,,,0,
2/13/2017,4/1/2019,4,1.7195999622345,,,0,
2/13/2017,5/1/2019,4,1.72360002994537,,,0,
2/13/2017,6/1/2019,4,1.7175999879837,,,0,
2/13/2017,7/1/2019,4,1.70009994506836,,,0,
2/13/2017,8/1/2019,4,1.67560005187988,,,0,
2/13/2017,9/1/2019,4,1.65059995651245,,,0,
2/13/2017,10/1/2019,4,1.52509999275208,,,0,
2/13/2017,11/1/2019,4,1.49559998512268,,,0,
2/13/2017,12/1/2019,4,1.47710001468658,,,0,
2/13/2017,1/1/2020,4,1.48010003566742,,,0,
2/13/2017,2/1/2020,4,1.49010002613068,,,0,
2/13/2017,3/1/2020,4,1.51010000705719,,,0,
2/13/2017,4/1/2020,4,1.71309995651245,,,0,
2/13/2017,5/1/2020,4,1.71609997749329,,,0,
2/13/2017,6/1/2020,4,1.71159994602203,,,0,
2/13/2017,7/1/2020,4,1.6956000328064,,,0,
2/13/2017,8/1/2020,4,1.67260003089905,,,0,
2/13/2017,9/1/2020,4,1.64859998226166,,,0,
2/13/2017,10/1/2020,4,1.52359998226166,,,0,
2/13/2017,11/1/2020,4,1.4951000213623,,,0,
2/13/2017,12/1/2020,4,1.47710001468658,,,0,
2/13/2017,1/1/2021,4,1.48210000991821,,,0,
2/14/2017,3/1/2017,1,53.2000007629395,53.7200012207031,52.8600006103516,471991,
2/14/2017,4/1/2017,1,53.7099990844727,54.189998626709,53.3600006103516,249653,
2/14/2017,5/1/2017,1,54.1199989318848,54.5900001525879,53.7799987792969,63040,
2/14/2017,6/1/2017,1,54.4799995422363,54.9500007629395,54.1500015258789,55425,
2/14/2017,7/1/2017,1,54.7799987792969,55.2200012207031,54.4599990844727,20528,
2/14/2017,8/1/2017,1,54.9799995422363,55.4000015258789,54.689998626709,18444,
2/14/2017,9/1/2017,1,55.1199989318848,55.5200004577637,54.8300018310547,20220,
2/14/2017,10/1/2017,1,55.2200012207031,55.5800018310547,55.0299987792969,8235,
2/14/2017,11/1/2017,1,55.2900009155273,55.7099990844727,54.9799995422363,7841,
2/14/2017,12/1/2017,1,55.3499984741211,55.7999992370606,55.0499992370605,37655,
2/14/2017,1/1/2018,1,55.3699989318848,55.7799987792969,55.1300010681152,5253,
2/14/2017,2/1/2018,1,55.3800010681152,55.7999992370606,55.2200012207031,4117,
2/14/2017,3/1/2018,1,55.3800010681152,55.7200012207031,55.2000007629395,3496,
2/14/2017,4/1/2018,1,55.3699989318848,55.4099998474121,,340,
2/14/2017,5/1/2018,1,55.3499984741211,,,212,
2/14/2017,6/1/2018,1,55.3300018310547,55.7900009155273,55.0699996948242,5946,
2/14/2017,7/1/2018,1,55.2799987792969,,,91,
2/14/2017,8/1/2018,1,55.2299995422363,,,43,
2/14/2017,9/1/2018,1,55.2000007629395,,,93,
2/14/2017,10/1/2018,1,55.1800003051758,,,136,
2/14/2017,11/1/2018,1,55.1699981689453,,,88,
2/14/2017,12/1/2018,1,55.1699981689453,55.6500015258789,54.9300003051758,14072,
2/14/2017,1/1/2019,1,55.0999984741211,,,37,
2/14/2017,2/1/2019,1,55.0400009155274,,,73,
2/14/2017,3/1/2019,1,54.9900016784668,,,61,
2/14/2017,4/1/2019,1,54.9500007629395,,,29,
2/14/2017,5/1/2019,1,54.9199981689453,,,31,
2/14/2017,6/1/2019,1,54.9199981689453,55.2000007629395,54.7700004577637,1467,
2/14/2017,7/1/2019,1,54.8800010681152,,,33,
2/14/2017,8/1/2019,1,54.8600006103516,,,30,
2/14/2017,9/1/2019,1,54.8499984741211,,,89,
2/14/2017,10/1/2019,1,54.8499984741211,,,66,
2/14/2017,11/1/2019,1,54.8600006103516,,,31,
2/14/2017,12/1/2019,1,54.8899993896484,55.4799995422363,54.5800018310547,3867,
2/14/2017,1/1/2020,1,54.8600006103516,,,28,
2/14/2017,2/1/2020,1,54.8400001525879,,,11,
2/14/2017,3/1/2020,1,54.8199996948242,,,0,
2/14/2017,4/1/2020,1,54.810001373291,,,0,
2/14/2017,5/1/2020,1,54.7999992370606,,,0,
2/14/2017,6/1/2020,1,54.810001373291,,,17,
2/14/2017,7/1/2020,1,54.7599983215332,,,0,
2/14/2017,8/1/2020,1,54.7400016784668,,,0,
2/14/2017,9/1/2020,1,54.7400016784668,,,0,
2/14/2017,10/1/2020,1,54.7599983215332,,,0,
2/14/2017,11/1/2020,1,54.7999992370606,,,0,
2/14/2017,12/1/2020,1,54.8499984741211,55.3300018310547,54.7000007629395,380,
2/14/2017,1/1/2021,1,54.8300018310547,,,0,
2/14/2017,2/1/2021,1,54.8300018310547,,,0,
2/14/2017,3/1/2021,1,54.8499984741211,,,0,
2/14/2017,4/1/2021,1,54.8800010681152,,,0,
2/14/2017,5/1/2021,1,54.9300003051758,,,0,
2/14/2017,6/1/2021,1,55,,,0,
2/14/2017,7/1/2021,1,54.9700012207031,,,0,
2/14/2017,8/1/2021,1,54.9700012207031,,,0,
2/14/2017,9/1/2021,1,54.9900016784668,,,0,
2/14/2017,10/1/2021,1,55.0299987792969,,,0,
2/14/2017,11/1/2021,1,55.0999984741211,,,0,
2/14/2017,12/1/2021,1,55.189998626709,55.310001373291,55.2599983215332,36,
2/14/2017,1/1/2022,1,55.2000007629395,,,0,
2/14/2017,2/1/2022,1,55.2200012207031,,,0,
2/14/2017,3/1/2022,1,55.2700004577637,,,0,
2/14/2017,4/1/2022,1,55.3300018310547,,,0,
2/14/2017,5/1/2022,1,55.4000015258789,,,0,
2/14/2017,6/1/2022,1,55.4900016784668,,,0,
2/14/2017,7/1/2022,1,55.4799995422363,,,0,
2/14/2017,8/1/2022,1,55.5,,,0,
2/14/2017,9/1/2022,1,55.5400009155273,,,0,
2/14/2017,10/1/2022,1,55.5999984741211,,,0,
2/14/2017,11/1/2022,1,55.689998626709,,,0,
2/14/2017,12/1/2022,1,55.810001373291,,,4,
2/14/2017,6/1/2023,1,56.189998626709,,,0,
2/14/2017,12/1/2023,1,56.5699996948242,56.7000007629395,56.7000007629395,4,
2/14/2017,6/1/2024,1,56.8699989318848,,,0,
2/14/2017,12/1/2024,1,57.1699981689453,,,0,
2/14/2017,6/1/2025,1,57.3199996948242,,,0,
2/14/2017,12/1/2025,1,57.4700012207031,,,0,
2/14/2017,3/1/2017,3,1.63820004463196,1.65590000152588,1.62380003929138,46949,
2/14/2017,4/1/2017,3,1.6496000289917,1.66659998893738,1.63469994068146,32544,
2/14/2017,5/1/2017,3,1.6599999666214,1.6768000125885,1.64629995822907,20577,
2/14/2017,6/1/2017,3,1.67019999027252,1.68649995326996,1.6570999622345,18776,
2/14/2017,7/1/2017,3,1.6816999912262,1.69649994373322,1.67060005664825,7271,
2/14/2017,8/1/2017,3,1.6923999786377,1.70679998397827,1.68040001392365,4992,
2/14/2017,9/1/2017,3,1.70329999923706,1.71679997444153,1.69130003452301,4362,
2/14/2017,10/1/2017,3,1.71379995346069,1.72599995136261,1.70850002765656,1629,
2/14/2017,11/1/2017,3,1.72319996356964,1.73549997806549,1.71879994869232,1327,
2/14/2017,12/1/2017,3,1.730299949646,1.74409997463226,1.71700000762939,4444,
2/14/2017,1/1/2018,3,1.73740005493164,1.74979996681213,1.7331999540329,252,
2/14/2017,2/1/2018,3,1.73950004577637,1.74580001831055,1.73599994182587,269,
2/14/2017,3/1/2018,3,1.73430001735687,1.74010002613068,1.74010002613068,93,
2/14/2017,4/1/2018,3,1.72049999237061,1.71440005302429,,77,
2/14/2017,5/1/2018,3,1.71319997310638,1.71000003814697,1.71000003814697,57,
2/14/2017,6/1/2018,3,1.70969998836517,1.71630001068115,1.70780003070831,339,
2/14/2017,7/1/2018,3,1.71019995212555,,,29,
2/14/2017,8/1/2018,3,1.71200001239777,1.71809995174408,1.71809995174408,15,
2/14/2017,9/1/2018,3,1.71650004386902,,,50,
2/14/2017,10/1/2018,3,1.72099995613098,1.72809994220734,1.72809994220734,1,
2/14/2017,11/1/2018,3,1.72500002384186,,,0,
2/14/2017,12/1/2018,3,1.7282999753952,1.73220002651215,1.72759997844696,249,
2/14/2017,1/1/2019,3,1.73280000686646,,,5,
2/14/2017,2/1/2019,3,1.73580002784729,,,0,
2/14/2017,3/1/2019,3,1.7338000535965,,,0,
2/14/2017,4/1/2019,3,1.72679996490479,,,0,
2/14/2017,5/1/2019,3,1.72730004787445,,,0,
2/14/2017,6/1/2019,3,1.73080003261566,,,0,
2/14/2017,7/1/2019,3,1.73629999160767,,,0,
2/14/2017,8/1/2019,3,1.74279999732971,,,0,
2/14/2017,9/1/2019,3,1.74930000305176,,,0,
2/14/2017,10/1/2019,3,1.75429999828339,,,0,
2/14/2017,11/1/2019,3,1.75829994678497,,,0,
2/14/2017,12/1/2019,3,1.76129996776581,,,0,
2/14/2017,1/1/2020,3,1.76479995250702,,,0,
2/14/2017,2/1/2020,3,1.7668000459671,,,0,
2/14/2017,3/1/2020,3,1.76479995250702,,,0,
2/14/2017,4/1/2020,3,1.7577999830246,,,0,
2/14/2017,5/1/2020,3,1.75929999351501,,,0,
2/14/2017,6/1/2020,3,1.76279997825623,,,0,
2/14/2017,7/1/2020,3,1.76830005645752,,,0,
2/14/2017,8/1/2020,3,1.77479994297028,,,0,
2/14/2017,9/1/2020,3,1.78129994869232,,,0,
2/14/2017,10/1/2020,3,1.78629994392395,,,0,
2/14/2017,11/1/2020,3,1.78980004787445,,,0,
2/14/2017,12/1/2020,3,1.792799949646,,,0,
2/14/2017,1/1/2021,3,1.79879999160767,,,0,
2/14/2017,3/1/2017,4,1.54670000076294,1.57589995861053,1.53390002250671,58466,
2/14/2017,4/1/2017,4,1.76499998569489,1.78760004043579,1.7532000541687,56596,
2/14/2017,5/1/2017,4,1.7853000164032,1.80589997768402,1.77390003204346,29309,
2/14/2017,6/1/2017,4,1.78779995441437,1.80579996109009,1.77620005607605,20548,
2/14/2017,7/1/2017,4,1.77859997749329,1.79320001602173,1.76740002632141,10396,
2/14/2017,8/1/2017,4,1.75820004940033,1.76979994773865,1.74619996547699,5333,
2/14/2017,9/1/2017,4,1.72780001163483,1.74080002307892,1.71019995212555,6402,
2/14/2017,10/1/2017,4,1.59809994697571,1.61029994487762,1.59039998054504,1762,
2/14/2017,11/1/2017,4,1.56289994716644,1.57249999046326,1.55599999427795,1570,
2/14/2017,12/1/2017,4,1.53729999065399,1.55169999599457,1.52680003643036,4078,
2/14/2017,1/1/2018,4,1.53030002117157,1.5407999753952,1.52450001239777,534,
2/14/2017,2/1/2018,4,1.53639996051788,1.54390001296997,1.53120005130768,200,
2/14/2017,3/1/2018,4,1.55289995670319,1.55040001869202,,105,
2/14/2017,4/1/2018,4,1.75380003452301,,,114,
2/14/2017,5/1/2018,4,1.76059997081757,,,140,
2/14/2017,6/1/2018,4,1.75450003147125,1.76059997081757,1.74759995937347,304,
2/14/2017,7/1/2018,4,1.73969995975494,1.73710000514984,,98,
2/14/2017,8/1/2018,4,1.71870005130768,,,7,
2/14/2017,9/1/2018,4,1.68770003318787,1.69210004806519,,54,
2/14/2017,10/1/2018,4,1.54620003700256,,,46,
2/14/2017,11/1/2018,4,1.51240003108978,,,69,
2/14/2017,12/1/2018,4,1.4893000125885,1.49269998073578,1.4831999540329,124,
2/14/2017,1/1/2019,4,1.48559999465942,,,6,
2/14/2017,2/1/2019,4,1.49660003185272,,,0,
2/14/2017,3/1/2019,4,1.51760005950928,,,0,
2/14/2017,4/1/2019,4,1.71860003471375,,,0,
2/14/2017,5/1/2019,4,1.72259998321533,,,0,
2/14/2017,6/1/2019,4,1.71659994125366,,,0,
2/14/2017,7/1/2019,4,1.69910001754761,,,0,
2/14/2017,8/1/2019,4,1.67460000514984,,,0,
2/14/2017,9/1/2019,4,1.6496000289917,,,0,
2/14/2017,10/1/2019,4,1.52409994602203,,,0,
2/14/2017,11/1/2019,4,1.49460005760193,,,0,
2/14/2017,12/1/2019,4,1.47609996795654,,,0,
2/14/2017,1/1/2020,4,1.47909998893738,,,0,
2/14/2017,2/1/2020,4,1.48909997940063,,,0,
2/14/2017,3/1/2020,4,1.50909996032715,,,0,
2/14/2017,4/1/2020,4,1.7121000289917,,,0,
2/14/2017,5/1/2020,4,1.71510004997253,,,0,
2/14/2017,6/1/2020,4,1.71060001850128,,,0,
2/14/2017,7/1/2020,4,1.69459998607636,,,0,
2/14/2017,8/1/2020,4,1.67159998416901,,,0,
2/14/2017,9/1/2020,4,1.64760005474091,,,0,
2/14/2017,10/1/2020,4,1.52260005474091,,,0,
2/14/2017,11/1/2020,4,1.49409997463226,,,0,
2/14/2017,12/1/2020,4,1.47609996795654,,,0,
2/14/2017,1/1/2021,4,1.48109996318817,,,0,
2/15/2017,3/1/2017,1,53.1100006103516,53.5099983215332,52.7299995422363,445459,
2/15/2017,4/1/2017,1,53.5999984741211,54.0099983215332,53.2299995422363,250696,
2/15/2017,5/1/2017,1,53.9900016784668,54.3800010681152,53.6500015258789,73528,
2/15/2017,6/1/2017,1,54.310001373291,54.7099990844727,54.0299987792969,74702,
2/15/2017,7/1/2017,1,54.5699996948242,54.939998626709,54.3400001525879,28496,
2/15/2017,8/1/2017,1,54.75,55.1300010681152,54.5400009155273,13426,
2/15/2017,9/1/2017,1,54.8699989318848,55.2299995422363,54.7099990844727,21158,
2/15/2017,10/1/2017,1,54.9500007629395,55.3300018310547,54.7700004577637,6020,
2/15/2017,11/1/2017,1,55.0099983215332,55.4000015258789,54.8699989318848,5349,
2/15/2017,12/1/2017,1,55.060001373291,55.4500007629395,54.8800010681152,47366,
2/15/2017,1/1/2018,1,55.0699996948242,55.4300003051758,54.9599990844727,5869,
2/15/2017,2/1/2018,1,55.0699996948242,55.4000015258789,54.9500007629395,2615,
2/15/2017,3/1/2018,1,55.060001373291,55.4099998474121,54.5499992370606,2643,
2/15/2017,4/1/2018,1,55.0400009155274,,55.3199996948242,299,
2/15/2017,5/1/2018,1,55.0099983215332,,,478,
2/15/2017,6/1/2018,1,54.9799995422363,55.3499984741211,54.9000015258789,7088,
2/15/2017,7/1/2018,1,54.9199981689453,,,124,
2/15/2017,8/1/2018,1,54.8699989318848,,,34,
2/15/2017,9/1/2018,1,54.8300018310547,,,339,
2/15/2017,10/1/2018,1,54.7999992370606,,,262,
2/15/2017,11/1/2018,1,54.7799987792969,,,765,
2/15/2017,12/1/2018,1,54.7700004577637,55.1300010681152,54.6300010681152,17169,
2/15/2017,1/1/2019,1,54.7000007629395,,,72,
2/15/2017,2/1/2019,1,54.6399993896484,,,20,
2/15/2017,3/1/2019,1,54.5800018310547,,,35,
2/15/2017,4/1/2019,1,54.5400009155273,,,0,
2/15/2017,5/1/2019,1,54.5,,,0,
2/15/2017,6/1/2019,1,54.4900016784668,,,1032,
2/15/2017,7/1/2019,1,54.439998626709,,,0,
2/15/2017,8/1/2019,1,54.4099998474121,,,0,
2/15/2017,9/1/2019,1,54.4000015258789,,,0,
2/15/2017,10/1/2019,1,54.4000015258789,,,0,
2/15/2017,11/1/2019,1,54.4099998474121,,,300,
2/15/2017,12/1/2019,1,54.439998626709,54.7999992370606,54.3400001525879,3932,
2/15/2017,1/1/2020,1,54.4000015258789,,,300,
2/15/2017,2/1/2020,1,54.3800010681152,,,0,
2/15/2017,3/1/2020,1,54.3600006103516,,,0,
2/15/2017,4/1/2020,1,54.3400001525879,,,0,
2/15/2017,5/1/2020,1,54.3300018310547,,,0,
2/15/2017,6/1/2020,1,54.3400001525879,,,1,
2/15/2017,7/1/2020,1,54.2900009155273,,,0,
2/15/2017,8/1/2020,1,54.2599983215332,,,0,
2/15/2017,9/1/2020,1,54.2599983215332,,,0,
2/15/2017,10/1/2020,1,54.2700004577637,,,0,
2/15/2017,11/1/2020,1,54.2999992370605,,,0,
2/15/2017,12/1/2020,1,54.3499984741211,54.7099990844727,54.2900009155273,533,
2/15/2017,1/1/2021,1,54.3300018310547,,,0,
2/15/2017,2/1/2021,1,54.3300018310547,,,0,
2/15/2017,3/1/2021,1,54.3499984741211,,,0,
2/15/2017,4/1/2021,1,54.3800010681152,,,0,
2/15/2017,5/1/2021,1,54.4300003051758,,,0,
2/15/2017,6/1/2021,1,54.5,,,0,
2/15/2017,7/1/2021,1,54.4700012207031,,,0,
2/15/2017,8/1/2021,1,54.4700012207031,,,0,
2/15/2017,9/1/2021,1,54.4900016784668,,,0,
2/15/2017,10/1/2021,1,54.5299987792969,,,0,
2/15/2017,11/1/2021,1,54.5999984741211,,,0,
2/15/2017,12/1/2021,1,54.689998626709,55,55,35,
2/15/2017,1/1/2022,1,54.7000007629395,,,0,
2/15/2017,2/1/2022,1,54.7200012207031,,,0,
2/15/2017,3/1/2022,1,54.7700004577637,,,0,
2/15/2017,4/1/2022,1,54.8300018310547,,,0,
2/15/2017,5/1/2022,1,54.9000015258789,,,0,
2/15/2017,6/1/2022,1,54.9900016784668,,,0,
2/15/2017,7/1/2022,1,54.9799995422363,,,0,
2/15/2017,8/1/2022,1,55,,,0,
2/15/2017,9/1/2022,1,55.0400009155274,,,0,
2/15/2017,10/1/2022,1,55.0999984741211,,,0,
2/15/2017,11/1/2022,1,55.189998626709,,,0,
2/15/2017,12/1/2022,1,55.310001373291,,55.6399993896484,1,
2/15/2017,6/1/2023,1,55.689998626709,,,0,
2/15/2017,12/1/2023,1,56.0699996948242,56.2000007629395,56.2000007629395,2,
2/15/2017,6/1/2024,1,56.3699989318848,,,0,
2/15/2017,12/1/2024,1,56.6699981689453,,,0,
2/15/2017,6/1/2025,1,56.8199996948242,,,0,
2/15/2017,12/1/2025,1,56.9700012207031,,,0,
2/15/2017,3/1/2017,3,1.630499958992,1.6467000246048,1.6201000213623,53046,
2/15/2017,4/1/2017,3,1.64250004291534,1.65820002555847,1.63530004024506,44392,
2/15/2017,5/1/2017,3,1.65349996089935,1.66789996623993,1.64610004425049,25297,
2/15/2017,6/1/2017,3,1.66429996490479,1.67750000953674,1.65629994869232,22063,
2/15/2017,7/1/2017,3,1.67630004882813,1.68879997730255,1.66929996013641,7384,
2/15/2017,8/1/2017,3,1.6875,1.69930005073547,1.68009996414185,4005,
2/15/2017,9/1/2017,3,1.6985000371933,1.70669996738434,1.6904000043869,4783,
2/15/2017,10/1/2017,3,1.70860004425049,1.71930003166199,1.70210003852844,1894,
2/15/2017,11/1/2017,3,1.71739995479584,1.72609996795654,1.71300005912781,1630,
2/15/2017,12/1/2017,3,1.72430002689362,1.73619997501373,1.7166999578476,5213,
2/15/2017,1/1/2018,3,1.73129999637604,1.73909997940063,1.72580003738403,262,
2/15/2017,2/1/2018,3,1.73329997062683,1.73310005664825,1.73300004005432,76,
2/15/2017,3/1/2018,3,1.72809994220734,,,58,
2/15/2017,4/1/2018,3,1.71440005302429,,,65,
2/15/2017,5/1/2018,3,1.70710003376007,,,20,
2/15/2017,6/1/2018,3,1.7036999464035,1.7059999704361,1.69900000095367,106,
2/15/2017,7/1/2018,3,1.70420002937317,,1.7092000246048,0,
2/15/2017,8/1/2018,3,1.7059999704361,,,0,
2/15/2017,9/1/2018,3,1.71050000190735,,,0,
2/15/2017,10/1/2018,3,1.71549999713898,,,0,
2/15/2017,11/1/2018,3,1.7199000120163,,,0,
2/15/2017,12/1/2018,3,1.72329998016357,,,77,
2/15/2017,1/1/2019,3,1.72780001163483,,,0,
2/15/2017,2/1/2019,3,1.73080003261566,,,0,
2/15/2017,3/1/2019,3,1.72880005836487,,,0,
2/15/2017,4/1/2019,3,1.72179996967316,,,0,
2/15/2017,5/1/2019,3,1.72230005264282,,,0,
2/15/2017,6/1/2019,3,1.72580003738403,,,0,
2/15/2017,7/1/2019,3,1.73129999637604,,,0,
2/15/2017,8/1/2019,3,1.73780000209808,,,0,
2/15/2017,9/1/2019,3,1.74430000782013,,,0,
2/15/2017,10/1/2019,3,1.74930000305176,,,0,
2/15/2017,11/1/2019,3,1.75329995155334,,,0,
2/15/2017,12/1/2019,3,1.75629997253418,,,0,
2/15/2017,1/1/2020,3,1.75979995727539,,,0,
2/15/2017,2/1/2020,3,1.76180005073547,,,0,
2/15/2017,3/1/2020,3,1.75979995727539,,,0,
2/15/2017,4/1/2020,3,1.75279998779297,,,0,
2/15/2017,5/1/2020,3,1.75429999828339,,,0,
2/15/2017,6/1/2020,3,1.7577999830246,,,0,
2/15/2017,7/1/2020,3,1.7632999420166,,,0,
2/15/2017,8/1/2020,3,1.76979994773865,,,0,
2/15/2017,9/1/2020,3,1.77629995346069,,,0,
2/15/2017,10/1/2020,3,1.78129994869232,,,0,
2/15/2017,11/1/2020,3,1.78480005264282,,,0,
2/15/2017,12/1/2020,3,1.78779995441437,,,0,
2/15/2017,1/1/2021,3,1.79379999637604,,,0,
2/15/2017,3/1/2017,4,1.54789996147156,1.56029999256134,1.53480005264282,46203,
2/15/2017,4/1/2017,4,1.76629996299744,1.77690005302429,1.75199997425079,52649,
2/15/2017,5/1/2017,4,1.78540003299713,1.79560005664825,1.77209997177124,25591,
2/15/2017,6/1/2017,4,1.78740000724792,1.79719996452332,1.77569997310638,17758,
2/15/2017,7/1/2017,4,1.77820003032684,1.78659999370575,1.76590001583099,8684,
2/15/2017,8/1/2017,4,1.75829994678497,1.76530003547668,1.7474000453949,6061,
2/15/2017,9/1/2017,4,1.72800004482269,1.73239994049072,1.71650004386902,5586,
2/15/2017,10/1/2017,4,1.59599995613098,1.60339999198914,1.58819997310638,1403,
2/15/2017,11/1/2017,4,1.56029999256134,1.56470000743866,1.55400002002716,979,
2/15/2017,12/1/2017,4,1.53390002250671,1.54289996623993,1.52499997615814,2608,
2/15/2017,1/1/2018,4,1.52660000324249,1.53170001506805,1.52450001239777,263,
2/15/2017,2/1/2018,4,1.53260004520416,,,29,
2/15/2017,3/1/2018,4,1.54900002479553,,,16,
2/15/2017,4/1/2018,4,1.74930000305176,,,49,
2/15/2017,5/1/2018,4,1.75629997253418,,,49,
2/15/2017,6/1/2018,4,1.75020003318787,1.75849997997284,1.74619996547699,146,
2/15/2017,7/1/2018,4,1.73539996147156,,,10,
2/15/2017,8/1/2018,4,1.71399998664856,,,0,
2/15/2017,9/1/2018,4,1.68299996852875,,,11,
2/15/2017,10/1/2018,4,1.54209995269775,,,16,
2/15/2017,11/1/2018,4,1.50890004634857,,,5,
2/15/2017,12/1/2018,4,1.48539996147156,1.49210000038147,1.48020005226135,75,
2/15/2017,1/1/2019,4,1.48169994354248,,,0,
2/15/2017,2/1/2019,4,1.49269998073578,,,0,
2/15/2017,3/1/2019,4,1.51370000839233,,,0,
2/15/2017,4/1/2019,4,1.7146999835968,,,0,
2/15/2017,5/1/2019,4,1.71870005130768,,,0,
2/15/2017,6/1/2019,4,1.71270000934601,,,0,
2/15/2017,7/1/2019,4,1.69519996643066,,,0,
2/15/2017,8/1/2019,4,1.6706999540329,,,0,
2/15/2017,9/1/2019,4,1.64569997787476,,,0,
2/15/2017,10/1/2019,4,1.52020001411438,,,0,
2/15/2017,11/1/2019,4,1.49070000648499,,,0,
2/15/2017,12/1/2019,4,1.47220003604889,,,0,
2/15/2017,1/1/2020,4,1.47520005702972,,,0,
2/15/2017,2/1/2020,4,1.48520004749298,,,0,
2/15/2017,3/1/2020,4,1.50520002841949,,,0,
2/15/2017,4/1/2020,4,1.70819997787476,,,0,
2/15/2017,5/1/2020,4,1.71119999885559,,,0,
2/15/2017,6/1/2020,4,1.70669996738434,,,0,
2/15/2017,7/1/2020,4,1.6907000541687,,,0,
2/15/2017,8/1/2020,4,1.66770005226135,,,0,
2/15/2017,9/1/2020,4,1.64370000362396,,,0,
2/15/2017,10/1/2020,4,1.51870000362396,,,0,
2/15/2017,11/1/2020,4,1.49020004272461,,,0,
2/15/2017,12/1/2020,4,1.47220003604889,,,0,
2/15/2017,1/1/2021,4,1.47720003128052,,,0,
2/16/2017,3/1/2017,1,53.3600006103516,53.5900001525879,52.6800003051758,336879,
2/16/2017,4/1/2017,1,53.75,54.060001373291,53.1199989318848,449787,
2/16/2017,5/1/2017,1,54.0699996948242,54.4000015258789,53.4700012207031,126883,
2/16/2017,6/1/2017,1,54.3300018310547,54.7000007629395,53.7700004577637,134746,
2/16/2017,7/1/2017,1,54.5200004577637,54.939998626709,54,50570,
2/16/2017,8/1/2017,1,54.6399993896484,55.0999984741211,54.2000007629395,25490,
2/16/2017,9/1/2017,1,54.7200012207031,55.2200012207031,54.310001373291,43775,
2/16/2017,10/1/2017,1,54.7700004577637,55.2999992370606,54.4199981689453,11687,
2/16/2017,11/1/2017,1,54.810001373291,55.3699989318848,54.4099998474121,11212,
2/16/2017,12/1/2017,1,54.8400001525879,55.439998626709,54.4500007629395,82018,
2/16/2017,1/1/2018,1,54.8499984741211,55.4000015258789,54.560001373291,6042,
2/16/2017,2/1/2018,1,54.8499984741211,55.4000015258789,54.5099983215332,2504,
2/16/2017,3/1/2018,1,54.8400001525879,55.3499984741211,54.5900001525879,2743,
2/16/2017,4/1/2018,1,54.8199996948242,,54.8800010681152,941,
2/16/2017,5/1/2018,1,54.7900009155273,,,865,
2/16/2017,6/1/2018,1,54.7599983215332,55.3400001525879,54.4599990844727,10511,
2/16/2017,7/1/2018,1,54.7000007629395,,,825,
2/16/2017,8/1/2018,1,54.6399993896484,,,269,
2/16/2017,9/1/2018,1,54.5999984741211,,,313,
2/16/2017,10/1/2018,1,54.5699996948242,54.9000015258789,,195,
2/16/2017,11/1/2018,1,54.5499992370606,,,177,
2/16/2017,12/1/2018,1,54.5400009155273,55.1500015258789,54.25,15019,
2/16/2017,1/1/2019,1,54.4700012207031,,,195,
2/16/2017,2/1/2019,1,54.4000015258789,,,25,
2/16/2017,3/1/2019,1,54.3400001525879,,,52,
2/16/2017,4/1/2019,1,54.2999992370605,,,0,
2/16/2017,5/1/2019,1,54.2599983215332,,,0,
2/16/2017,6/1/2019,1,54.25,54.5400009155273,54.0299987792969,684,
2/16/2017,7/1/2019,1,54.2000007629395,,,0,
2/16/2017,8/1/2019,1,54.1699981689453,,,0,
2/16/2017,9/1/2019,1,54.1599998474121,,,20,
2/16/2017,10/1/2019,1,54.1599998474121,,,0,
2/16/2017,11/1/2019,1,54.1699981689453,,,0,
2/16/2017,12/1/2019,1,54.2000007629395,54.8600006103516,53.9199981689453,2547,
2/16/2017,1/1/2020,1,54.1599998474121,,,0,
2/16/2017,2/1/2020,1,54.1399993896484,,,0,
2/16/2017,3/1/2020,1,54.1199989318848,,,0,
2/16/2017,4/1/2020,1,54.0999984741211,,,0,
2/16/2017,5/1/2020,1,54.0900001525879,,,0,
2/16/2017,6/1/2020,1,54.0999984741211,,,6,
2/16/2017,7/1/2020,1,54.0499992370606,,,0,
2/16/2017,8/1/2020,1,54.0200004577637,,,0,
2/16/2017,9/1/2020,1,54.0200004577637,,,0,
2/16/2017,10/1/2020,1,54.0299987792969,,,0,
2/16/2017,11/1/2020,1,54.060001373291,,,0,
2/16/2017,12/1/2020,1,54.1100006103516,54.2299995422363,53.9300003051758,448,
2/16/2017,1/1/2021,1,54.0900001525879,,,0,
2/16/2017,2/1/2021,1,54.0999984741211,,,0,
2/16/2017,3/1/2021,1,54.1199989318848,,,0,
2/16/2017,4/1/2021,1,54.1599998474121,,,0,
2/16/2017,5/1/2021,1,54.2099990844727,,,0,
2/16/2017,6/1/2021,1,54.2900009155273,,,0,
2/16/2017,7/1/2021,1,54.2700004577637,,,0,
2/16/2017,8/1/2021,1,54.2700004577637,,,0,
2/16/2017,9/1/2021,1,54.2999992370605,,,0,
2/16/2017,10/1/2021,1,54.3499984741211,,,0,
2/16/2017,11/1/2021,1,54.4199981689453,,,0,
2/16/2017,12/1/2021,1,54.5099983215332,54.5999984741211,54.2999992370605,88,
2/16/2017,1/1/2022,1,54.5200004577637,,,0,
2/16/2017,2/1/2022,1,54.5499992370606,,,0,
2/16/2017,3/1/2022,1,54.5999984741211,,,0,
2/16/2017,4/1/2022,1,54.6699981689453,,,0,
2/16/2017,5/1/2022,1,54.75,,,0,
2/16/2017,6/1/2022,1,54.8499984741211,,,0,
2/16/2017,7/1/2022,1,54.8400001525879,,,0,
2/16/2017,8/1/2022,1,54.8699989318848,,,0,
2/16/2017,9/1/2022,1,54.9199981689453,,,0,
2/16/2017,10/1/2022,1,54.9900016784668,,,0,
2/16/2017,11/1/2022,1,55.0900001525879,,,0,
2/16/2017,12/1/2022,1,55.2099990844727,55,55,53,
2/16/2017,6/1/2023,1,55.5999984741211,,,0,
2/16/2017,12/1/2023,1,56,56.2999992370605,56.0999984741211,52,
2/16/2017,6/1/2024,1,56.2999992370605,,,0,
2/16/2017,12/1/2024,1,56.5999984741211,,,0,
2/16/2017,6/1/2025,1,56.75,,,0,
2/16/2017,12/1/2025,1,56.9000015258789,,,0,
2/16/2017,3/1/2017,3,1.62909996509552,1.64849996566772,1.61269998550415,48061,
2/16/2017,4/1/2017,3,1.64069998264313,1.65929996967316,1.62390005588532,50488,
2/16/2017,5/1/2017,3,1.65030002593994,1.66840004920959,1.63390004634857,21023,
2/16/2017,6/1/2017,3,1.65960001945496,1.67820000648499,1.64419996738434,21768,
2/16/2017,7/1/2017,3,1.67079997062683,1.68710005283356,1.65610003471375,6735,
2/16/2017,8/1/2017,3,1.6816999912262,1.69920003414154,1.66740000247955,3521,
2/16/2017,9/1/2017,3,1.69280004501343,1.70790004730225,1.67929995059967,3029,
2/16/2017,10/1/2017,3,1.70309996604919,1.71949994564056,1.69000005722046,744,
2/16/2017,11/1/2017,3,1.71229994297028,1.72420001029968,1.70280003547668,685,
2/16/2017,12/1/2017,3,1.71969997882843,1.73520004749298,1.70570003986359,4194,
2/16/2017,1/1/2018,3,1.72720003128052,1.73790001869202,1.71700000762939,57,
2/16/2017,2/1/2018,3,1.72920000553131,,,14,
2/16/2017,3/1/2018,3,1.72399997711182,,,13,
2/16/2017,4/1/2018,3,1.71039998531342,,,5,
2/16/2017,5/1/2018,3,1.70319998264313,,,0,
2/16/2017,6/1/2018,3,1.70000004768372,1.70050001144409,1.69599997997284,35,
2/16/2017,7/1/2018,3,1.70029997825623,,,0,
2/16/2017,8/1/2018,3,1.70169997215271,,,0,
2/16/2017,9/1/2018,3,1.7059999704361,,,13,
2/16/2017,10/1/2018,3,1.71130001544952,,,0,
2/16/2017,11/1/2018,3,1.71599996089935,,,0,
2/16/2017,12/1/2018,3,1.7195999622345,1.72660005092621,1.71249997615814,38,
2/16/2017,1/1/2019,3,1.72409999370575,,,0,
2/16/2017,2/1/2019,3,1.72710001468658,,,0,
2/16/2017,3/1/2019,3,1.72510004043579,,,0,
2/16/2017,4/1/2019,3,1.71809995174408,,,0,
2/16/2017,5/1/2019,3,1.71860003471375,,,0,
2/16/2017,6/1/2019,3,1.72210001945496,,,0,
2/16/2017,7/1/2019,3,1.72759997844696,,,0,
2/16/2017,8/1/2019,3,1.73409998416901,,,0,
2/16/2017,9/1/2019,3,1.74059998989105,,,0,
2/16/2017,10/1/2019,3,1.74559998512268,,,0,
2/16/2017,11/1/2019,3,1.74960005283356,,,0,
2/16/2017,12/1/2019,3,1.7525999546051,,,0,
2/16/2017,1/1/2020,3,1.7561000585556,,,0,
2/16/2017,2/1/2020,3,1.7581000328064,,,0,
2/16/2017,3/1/2020,3,1.7561000585556,,,0,
2/16/2017,4/1/2020,3,1.74909996986389,,,0,
2/16/2017,5/1/2020,3,1.75059998035431,,,0,
2/16/2017,6/1/2020,3,1.75409996509552,,,0,
2/16/2017,7/1/2020,3,1.75960004329681,,,0,
2/16/2017,8/1/2020,3,1.76610004901886,,,0,
2/16/2017,9/1/2020,3,1.77260005474091,,,0,
2/16/2017,10/1/2020,3,1.77760004997253,,,0,
2/16/2017,11/1/2020,3,1.78110003471375,,,0,
2/16/2017,12/1/2020,3,1.78410005569458,,,0,
2/16/2017,1/1/2021,3,1.79009997844696,,,0,
2/16/2017,3/1/2017,4,1.52470004558563,1.557000041008,1.51059997081757,45376,
2/16/2017,4/1/2017,4,1.74629998207092,1.77450001239777,1.7315000295639,62429,
2/16/2017,5/1/2017,4,1.76719999313355,1.79260003566742,1.75230002403259,31618,
2/16/2017,6/1/2017,4,1.77209997177124,1.79419994354248,1.75670003890991,25833,
2/16/2017,7/1/2017,4,1.76460003852844,1.78400003910065,1.74940001964569,17211,
2/16/2017,8/1/2017,4,1.74549996852875,1.76499998569489,1.73020005226135,7579,
2/16/2017,9/1/2017,4,1.71580004692078,1.73360002040863,1.70089995861053,8107,
2/16/2017,10/1/2017,4,1.58480000495911,1.59979999065399,1.57400000095367,2889,
2/16/2017,11/1/2017,4,1.54990005493164,1.56009995937347,1.53919994831085,1193,
2/16/2017,12/1/2017,4,1.52450001239777,1.54069995880127,1.50999999046326,3119,
2/16/2017,1/1/2018,4,1.51709997653961,1.52680003643036,1.50800001621246,237,
2/16/2017,2/1/2018,4,1.52269995212555,,,169,
2/16/2017,3/1/2018,4,1.53919994831085,,1.54509997367859,128,
2/16/2017,4/1/2018,4,1.74010002613068,,,280,
2/16/2017,5/1/2018,4,1.74730002880096,,,464,
2/16/2017,6/1/2018,4,1.74170005321503,1.74039995670319,1.73710000514984,658,
2/16/2017,7/1/2018,4,1.72730004787445,,1.73090004920959,313,
2/16/2017,8/1/2018,4,1.7063000202179,,1.71360003948212,99,
2/16/2017,9/1/2018,4,1.67560005187988,,1.68190002441406,41,
2/16/2017,10/1/2018,4,1.5349999666214,,,14,
2/16/2017,11/1/2018,4,1.50199997425079,,,3,
2/16/2017,12/1/2018,4,1.47850000858307,1.49020004272461,1.47090005874634,43,
2/16/2017,1/1/2019,4,1.47479999065399,,,0,
2/16/2017,2/1/2019,4,1.48580002784729,,,0,
2/16/2017,3/1/2019,4,1.50680005550385,,,0,
2/16/2017,4/1/2019,4,1.70780003070831,,,0,
2/16/2017,5/1/2019,4,1.7117999792099,,,0,
2/16/2017,6/1/2019,4,1.70580005645752,,,0,
2/16/2017,7/1/2019,4,1.68830001354218,,,0,
2/16/2017,8/1/2019,4,1.66380000114441,,,0,
2/16/2017,9/1/2019,4,1.63880002498627,,,0,
2/16/2017,10/1/2019,4,1.5132999420166,,,0,
2/16/2017,11/1/2019,4,1.4838000535965,,,0,
2/16/2017,12/1/2019,4,1.46529996395111,,,0,
2/16/2017,1/1/2020,4,1.46829998493195,,,0,
2/16/2017,2/1/2020,4,1.4782999753952,,,0,
2/16/2017,3/1/2020,4,1.49829995632172,,,0,
2/16/2017,4/1/2020,4,1.70130002498627,,,0,
2/16/2017,5/1/2020,4,1.7043000459671,,,0,
2/16/2017,6/1/2020,4,1.69980001449585,,,0,
2/16/2017,7/1/2020,4,1.68379998207092,,,0,
2/16/2017,8/1/2020,4,1.66079998016357,,,0,
2/16/2017,9/1/2020,4,1.63680005073547,,,0,
2/16/2017,10/1/2020,4,1.51180005073547,,,0,
2/16/2017,11/1/2020,4,1.48329997062683,,,0,
2/16/2017,12/1/2020,4,1.46529996395111,,,0,
2/16/2017,1/1/2021,4,1.47029995918274,,,0,
2/17/2017,3/1/2017,1,53.4000015258789,53.5200004577637,52.8800010681152,185798,
2/17/2017,4/1/2017,1,53.7799987792969,53.9099998474121,53.2900009155273,405310,
2/17/2017,5/1/2017,1,54.1199989318848,54.2299995422363,53.6199989318848,79726,
2/17/2017,6/1/2017,1,54.3699989318848,54.4799995422363,53.8600006103516,72413,
2/17/2017,7/1/2017,1,54.560001373291,54.6399993896484,54.060001373291,29485,
2/17/2017,8/1/2017,1,54.6800003051758,54.7599983215332,54.1699981689453,17870,
2/17/2017,9/1/2017,1,54.75,54.8199996948242,54.2700004577637,19786,
2/17/2017,10/1/2017,1,54.7900009155273,54.7999992370606,54.2900009155273,6811,
2/17/2017,11/1/2017,1,54.8199996948242,54.8300018310547,54.3400001525879,5137,
2/17/2017,12/1/2017,1,54.8400001525879,54.9500007629395,54.3600006103516,52755,
2/17/2017,1/1/2018,1,54.8300018310547,54.810001373291,54.3899993896484,3641,
2/17/2017,2/1/2018,1,54.8199996948242,54.9099998474121,54.4000015258789,1816,
2/17/2017,3/1/2018,1,54.7900009155273,54.7599983215332,54.4900016784668,1687,
2/17/2017,4/1/2018,1,54.7599983215332,54.3699989318848,54.0900001525879,498,
2/17/2017,5/1/2018,1,54.7200012207031,,,337,
2/17/2017,6/1/2018,1,54.6699981689453,54.8600006103516,54.310001373291,10593,
2/17/2017,7/1/2018,1,54.5999984741211,,,564,
2/17/2017,8/1/2018,1,54.5299987792969,,,144,
2/17/2017,9/1/2018,1,54.4799995422363,,,251,
2/17/2017,10/1/2018,1,54.439998626709,,,72,
2/17/2017,11/1/2018,1,54.4199981689453,,,98,
2/17/2017,12/1/2018,1,54.4099998474121,54.6199989318848,54.0900001525879,16814,
2/17/2017,1/1/2019,1,54.3400001525879,54.7999992370606,54.5299987792969,21,
2/17/2017,2/1/2019,1,54.2700004577637,,,9,
2/17/2017,3/1/2019,1,54.2099990844727,,,150,
2/17/2017,4/1/2019,1,54.1699981689453,,,4,
2/17/2017,5/1/2019,1,54.1300010681152,,,7,
2/17/2017,6/1/2019,1,54.1199989318848,54.1199989318848,53.7900009155274,452,
2/17/2017,7/1/2019,1,54.0699996948242,,,0,
2/17/2017,8/1/2019,1,54.0400009155273,,,0,
2/17/2017,9/1/2019,1,54.0299987792969,,,0,
2/17/2017,10/1/2019,1,54.0299987792969,,,0,
2/17/2017,11/1/2019,1,54.0400009155273,,,0,
2/17/2017,12/1/2019,1,54.060001373291,54.2700004577637,53.7299995422363,2112,
2/17/2017,1/1/2020,1,54.0200004577637,,,0,
2/17/2017,2/1/2020,1,54,,,0,
2/17/2017,3/1/2020,1,53.9799995422363,,,0,
2/17/2017,4/1/2020,1,53.9599990844727,,,0,
2/17/2017,5/1/2020,1,53.9500007629395,,,0,
2/17/2017,6/1/2020,1,53.9599990844727,,,3,
2/17/2017,7/1/2020,1,53.9099998474121,,,0,
2/17/2017,8/1/2020,1,53.8800010681152,,,0,
2/17/2017,9/1/2020,1,53.8699989318848,,,0,
2/17/2017,10/1/2020,1,53.8699989318848,,,0,
2/17/2017,11/1/2020,1,53.8899993896484,,,0,
2/17/2017,12/1/2020,1,53.939998626709,,,252,
2/17/2017,1/1/2021,1,53.9199981689453,,,0,
2/17/2017,2/1/2021,1,53.9199981689453,,,0,
2/17/2017,3/1/2021,1,53.9300003051758,,,0,
2/17/2017,4/1/2021,1,53.9599990844727,,,0,
2/17/2017,5/1/2021,1,54.0099983215332,,,0,
2/17/2017,6/1/2021,1,54.0900001525879,,,0,
2/17/2017,7/1/2021,1,54.0699996948242,,,0,
2/17/2017,8/1/2021,1,54.0699996948242,,,0,
2/17/2017,9/1/2021,1,54.0900001525879,,,0,
2/17/2017,10/1/2021,1,54.1300010681152,,,0,
2/17/2017,11/1/2021,1,54.189998626709,,,0,
2/17/2017,12/1/2021,1,54.2799987792969,,,37,
2/17/2017,1/1/2022,1,54.2900009155273,,,0,
2/17/2017,2/1/2022,1,54.3199996948242,,,0,
2/17/2017,3/1/2022,1,54.3699989318848,,,0,
2/17/2017,4/1/2022,1,54.439998626709,,,0,
2/17/2017,5/1/2022,1,54.5200004577637,,,0,
2/17/2017,6/1/2022,1,54.6199989318848,,,0,
2/17/2017,7/1/2022,1,54.6100006103516,,,0,
2/17/2017,8/1/2022,1,54.6399993896484,,,0,
2/17/2017,9/1/2022,1,54.689998626709,,,0,
2/17/2017,10/1/2022,1,54.7599983215332,,,0,
2/17/2017,11/1/2022,1,54.8600006103516,,,0,
2/17/2017,12/1/2022,1,54.9799995422363,,,0,
2/17/2017,6/1/2023,1,55.3699989318848,,,0,
2/17/2017,12/1/2023,1,55.7700004577637,56.0999984741211,,0,
2/17/2017,6/1/2024,1,56.0699996948242,,,0,
2/17/2017,12/1/2024,1,56.3699989318848,,,0,
2/17/2017,6/1/2025,1,56.5200004577637,,,0,
2/17/2017,12/1/2025,1,56.6699981689453,,,0,
2/17/2017,3/1/2017,3,1.63639998435974,1.63789999485016,1.61099994182587,39008,
2/17/2017,4/1/2017,3,1.64660000801086,1.64779996871948,1.62259995937347,54577,
2/17/2017,5/1/2017,3,1.65579998493195,1.65680003166199,1.63250005245209,23785,
2/17/2017,6/1/2017,3,1.66439998149872,1.66530001163483,1.6418000459671,21166,
2/17/2017,7/1/2017,3,1.67530000209808,1.67630004882813,1.65450000762939,8318,
2/17/2017,8/1/2017,3,1.68589997291565,1.6871999502182,1.66499996185303,7730,
2/17/2017,9/1/2017,3,1.69649994373322,1.69739997386932,1.67840003967285,5675,
2/17/2017,10/1/2017,3,1.70620000362396,1.70700001716614,1.6871999502182,3068,
2/17/2017,11/1/2017,3,1.71549999713898,1.71549999713898,1.69760000705719,1139,
2/17/2017,12/1/2017,3,1.72309994697571,1.72459995746613,1.7039999961853,4581,
2/17/2017,1/1/2018,3,1.73070001602173,1.73020005226135,1.71739995479584,399,
2/17/2017,2/1/2018,3,1.73280000686646,1.72759997844696,1.72300004959106,99,
2/17/2017,3/1/2018,3,1.72759997844696,1.72899997234344,1.72899997234344,206,
2/17/2017,4/1/2018,3,1.71420001983643,1.71000003814697,1.70809996128082,146,
2/17/2017,5/1/2018,3,1.70620000362396,,,2,
2/17/2017,6/1/2018,3,1.70249998569489,1.69379997253418,1.68680000305176,103,
2/17/2017,7/1/2018,3,1.70249998569489,1.69500005245209,1.69500005245209,20,
2/17/2017,8/1/2018,3,1.70389997959137,,,0,
2/17/2017,9/1/2018,3,1.70819997787476,,,0,
2/17/2017,10/1/2018,3,1.71350002288818,,,0,
2/17/2017,11/1/2018,3,1.71819996833801,,,0,
2/17/2017,12/1/2018,3,1.72179996967316,,1.71829998493195,8,
2/17/2017,1/1/2019,3,1.72630000114441,,,0,
2/17/2017,2/1/2019,3,1.72930002212524,,,0,
2/17/2017,3/1/2019,3,1.72730004787445,,,0,
2/17/2017,4/1/2019,3,1.72029995918274,,,0,
2/17/2017,5/1/2019,3,1.7208000421524,,,0,
2/17/2017,6/1/2019,3,1.72430002689362,,,5,
2/17/2017,7/1/2019,3,1.72979998588562,,,0,
2/17/2017,8/1/2019,3,1.73629999160767,,,0,
2/17/2017,9/1/2019,3,1.74279999732971,,,0,
2/17/2017,10/1/2019,3,1.74779999256134,,,0,
2/17/2017,11/1/2019,3,1.75179994106293,,,0,
2/17/2017,12/1/2019,3,1.75479996204376,,,0,
2/17/2017,1/1/2020,3,1.75829994678497,,,0,
2/17/2017,2/1/2020,3,1.76030004024506,,,0,
2/17/2017,3/1/2020,3,1.75829994678497,,,0,
2/17/2017,4/1/2020,3,1.75129997730255,,,0,
2/17/2017,5/1/2020,3,1.75279998779297,,,0,
2/17/2017,6/1/2020,3,1.75629997253418,,,0,
2/17/2017,7/1/2020,3,1.76180005073547,,,0,
2/17/2017,8/1/2020,3,1.76830005645752,,,0,
2/17/2017,9/1/2020,3,1.77479994297028,,,0,
2/17/2017,10/1/2020,3,1.77980005741119,,,0,
2/17/2017,11/1/2020,3,1.7833000421524,,,0,
2/17/2017,12/1/2020,3,1.78629994392395,,,0,
2/17/2017,1/1/2021,3,1.79229998588562,,,0,
2/17/2017,3/1/2017,4,1.51660001277924,1.52499997615814,1.48570001125336,45534,
2/17/2017,4/1/2017,4,1.74240005016327,1.7474000453949,1.71490001678467,67721,
2/17/2017,5/1/2017,4,1.76409995555878,1.77020001411438,1.73759996891022,34457,
2/17/2017,6/1/2017,4,1.76950001716614,1.77059996128082,1.7438999414444,24485,
2/17/2017,7/1/2017,4,1.76339995861053,1.76429998874664,1.7389999628067,12591,
2/17/2017,8/1/2017,4,1.74570000171661,1.74670004844666,1.72140002250671,7694,
2/17/2017,9/1/2017,4,1.71659994125366,1.71770000457764,1.69500005245209,8173,
2/17/2017,10/1/2017,4,1.58469998836517,1.58309996128082,1.56589996814728,2908,
2/17/2017,11/1/2017,4,1.54910004138947,1.54799997806549,1.53050005435944,1412,
2/17/2017,12/1/2017,4,1.52279996871948,1.52400004863739,1.50499999523163,4801,
2/17/2017,1/1/2018,4,1.51530003547668,1.51600003242493,1.50370001792908,517,
2/17/2017,2/1/2018,4,1.52090001106262,1.51049995422363,1.51049995422363,227,
2/17/2017,3/1/2018,4,1.53709995746613,1.5304000377655,1.52439999580383,215,
2/17/2017,4/1/2018,4,1.73749995231628,1.73000001907349,1.73000001907349,11,
2/17/2017,5/1/2018,4,1.74409997463226,1.7389999628067,1.73769998550415,6,
2/17/2017,6/1/2018,4,1.73810005187988,1.73440003395081,1.72580003738403,223,
2/17/2017,7/1/2018,4,1.72490000724792,1.73000001907349,1.71809995174408,84,
2/17/2017,8/1/2018,4,1.70560002326965,,,48,
2/17/2017,9/1/2018,4,1.67429995536804,,,61,
2/17/2017,10/1/2018,4,1.53369998931885,,,22,
2/17/2017,11/1/2018,4,1.50039994716644,,,17,
2/17/2017,12/1/2018,4,1.47609996795654,1.47870004177094,1.46449995040894,32,
2/17/2017,1/1/2019,4,1.47109997272491,,,0,
2/17/2017,2/1/2019,4,1.48210000991821,,,0,
2/17/2017,3/1/2019,4,1.50310003757477,,,0,
2/17/2017,4/1/2019,4,1.70410001277924,,,0,
2/17/2017,5/1/2019,4,1.70809996128082,,,0,
2/17/2017,6/1/2019,4,1.70210003852844,,,0,
2/17/2017,7/1/2019,4,1.6845999956131,,,0,
2/17/2017,8/1/2019,4,1.66009998321533,,,0,
2/17/2017,9/1/2019,4,1.63510000705719,,,0,
2/17/2017,10/1/2019,4,1.50960004329681,,,0,
2/17/2017,11/1/2019,4,1.48010003566742,,,0,
2/17/2017,12/1/2019,4,1.46159994602203,,,0,
2/17/2017,1/1/2020,4,1.46459996700287,,,0,
2/17/2017,2/1/2020,4,1.47459995746613,,,0,
2/17/2017,3/1/2020,4,1.49460005760193,,,0,
2/17/2017,4/1/2020,4,1.69760000705719,,,0,
2/17/2017,5/1/2020,4,1.70060002803803,,,0,
2/17/2017,6/1/2020,4,1.69609999656677,,,0,
2/17/2017,7/1/2020,4,1.68009996414185,,,0,
2/17/2017,8/1/2020,4,1.6570999622345,,,0,
2/17/2017,9/1/2020,4,1.6331000328064,,,0,
2/17/2017,10/1/2020,4,1.5081000328064,,,0,
2/17/2017,11/1/2020,4,1.47959995269775,,,0,
2/17/2017,12/1/2020,4,1.46159994602203,,,0,
2/17/2017,1/1/2021,4,1.46659994125366,,,0,
2/21/2017,3/1/2017,1,54.060001373291,54.6800003051758,53.3499984741211,37899,
2/21/2017,4/1/2017,1,54.3300018310547,55.0299987792969,53.7200012207031,659889,
2/21/2017,5/1/2017,1,54.6100006103516,55.3199996948242,54.0699996948242,112868,
2/21/2017,6/1/2017,1,54.810001373291,55.5200004577637,54.3199996948242,125379,
2/21/2017,7/1/2017,1,54.9599990844727,55.6399993896484,54.5400009155273,38957,
2/21/2017,8/1/2017,1,55.0400009155274,55.7700004577637,54.6500015258789,28740,
2/21/2017,9/1/2017,1,55.0699996948242,55.7799987792969,54.7400016784668,39736,
2/21/2017,10/1/2017,1,55.060001373291,55.6800003051758,54.810001373291,14682,
2/21/2017,11/1/2017,1,55.0400009155274,55.810001373291,54.8199996948242,15714,
2/21/2017,12/1/2017,1,55.0099983215332,55.8899993896484,54.8199996948242,102223,
2/21/2017,1/1/2018,1,54.9599990844727,55.75,54.8800010681152,7224,
2/21/2017,2/1/2018,1,54.9099998474121,55.7799987792969,54.8600006103516,6735,
2/21/2017,3/1/2018,1,54.8499984741211,55.7700004577637,54.7900009155273,9496,
2/21/2017,4/1/2018,1,54.7999992370606,55.310001373291,,2169,
2/21/2017,5/1/2018,1,54.7299995422363,54.939998626709,,1859,
2/21/2017,6/1/2018,1,54.6500015258789,55.5999984741211,54.4799995422363,26835,
2/21/2017,7/1/2018,1,54.5499992370606,54.810001373291,,1117,
2/21/2017,8/1/2018,1,54.4500007629395,54.7900009155273,,138,
2/21/2017,9/1/2018,1,54.3600006103516,54.7700004577637,,235,
2/21/2017,10/1/2018,1,54.2900009155273,54.5800018310547,,333,
2/21/2017,11/1/2018,1,54.2400016784668,54.6199989318848,,575,
2/21/2017,12/1/2018,1,54.2000007629395,55.2400016784668,54.0400009155273,28165,
2/21/2017,1/1/2019,1,54.0999984741211,54.5,,70,
2/21/2017,2/1/2019,1,54.0099983215332,54.4099998474121,,48,
2/21/2017,3/1/2019,1,53.9199981689453,54.2599983215332,,44,
2/21/2017,4/1/2019,1,53.8499984741211,,,0,
2/21/2017,5/1/2019,1,53.7799987792969,,,7,
2/21/2017,6/1/2019,1,53.75,54.7999992370606,53.7000007629395,816,
2/21/2017,7/1/2019,1,53.6800003051758,,,20,
2/21/2017,8/1/2019,1,53.6300010681152,,,10,
2/21/2017,9/1/2019,1,53.5900001525879,,,31,
2/21/2017,10/1/2019,1,53.560001373291,,,29,
2/21/2017,11/1/2019,1,53.5400009155273,,,0,
2/21/2017,12/1/2019,1,53.5400009155273,54.689998626709,53.3899993896484,4573,
2/21/2017,1/1/2020,1,53.4799995422363,,,5,
2/21/2017,2/1/2020,1,53.439998626709,,,300,
2/21/2017,3/1/2020,1,53.4000015258789,,,0,
2/21/2017,4/1/2020,1,53.3600006103516,,,0,
2/21/2017,5/1/2020,1,53.3400001525879,,,0,
2/21/2017,6/1/2020,1,53.3300018310547,,,42,
2/21/2017,7/1/2020,1,53.2700004577637,,,0,
2/21/2017,8/1/2020,1,53.2299995422363,,,0,
2/21/2017,9/1/2020,1,53.2099990844727,,,0,
2/21/2017,10/1/2020,1,53.2099990844727,,,0,
2/21/2017,11/1/2020,1,53.2200012207031,,,0,
2/21/2017,12/1/2020,1,53.2599983215332,54.25,53.25,496,
2/21/2017,1/1/2021,1,53.2400016784668,,,0,
2/21/2017,2/1/2021,1,53.2400016784668,,,0,
2/21/2017,3/1/2021,1,53.2400016784668,,,0,
2/21/2017,4/1/2021,1,53.2700004577637,,,0,
2/21/2017,5/1/2021,1,53.3199996948242,,,0,
2/21/2017,6/1/2021,1,53.3899993896484,,,0,
2/21/2017,7/1/2021,1,53.3699989318848,,,0,
2/21/2017,8/1/2021,1,53.3699989318848,,,0,
2/21/2017,9/1/2021,1,53.3800010681152,,,0,
2/21/2017,10/1/2021,1,53.4199981689453,,,0,
2/21/2017,11/1/2021,1,53.4799995422363,,,0,
2/21/2017,12/1/2021,1,53.560001373291,,,36,
2/21/2017,1/1/2022,1,53.5699996948242,,,0,
2/21/2017,2/1/2022,1,53.5999984741211,,,0,
2/21/2017,3/1/2022,1,53.6500015258789,,,0,
2/21/2017,4/1/2022,1,53.7200012207031,,,0,
2/21/2017,5/1/2022,1,53.7999992370605,,,0,
2/21/2017,6/1/2022,1,53.9000015258789,,,0,
2/21/2017,7/1/2022,1,53.8899993896484,,,0,
2/21/2017,8/1/2022,1,53.9199981689453,,,0,
2/21/2017,9/1/2022,1,53.9700012207031,,,0,
2/21/2017,10/1/2022,1,54.0400009155273,,,0,
2/21/2017,11/1/2022,1,54.1399993896484,,,0,
2/21/2017,12/1/2022,1,54.2599983215332,54.7000007629395,54.7000007629395,3,
2/21/2017,6/1/2023,1,54.6500015258789,,,0,
2/21/2017,12/1/2023,1,55.0499992370605,,,1,
2/21/2017,6/1/2024,1,55.3499984741211,,,0,
2/21/2017,12/1/2024,1,55.6500015258789,,,0,
2/21/2017,6/1/2025,1,55.7999992370606,,,0,
2/21/2017,12/1/2025,1,55.9500007629395,,,0,
2/21/2017,3/1/2017,3,1.64250004291534,1.67499995231628,1.63650000095367,33578,
2/21/2017,4/1/2017,3,1.65279996395111,1.68480002880096,1.64649999141693,75410,
2/21/2017,5/1/2017,3,1.66170001029968,1.69210004806519,1.65960001945496,29585,
2/21/2017,6/1/2017,3,1.66980004310608,1.69920003414154,1.66400003433228,25705,
2/21/2017,7/1/2017,3,1.67980003356934,1.7063000202179,1.67820000648499,8918,
2/21/2017,8/1/2017,3,1.68980002403259,1.71580004692078,1.68830001354218,8320,
2/21/2017,9/1/2017,3,1.69990003108978,1.72169995307922,1.69809997081757,5713,
2/21/2017,10/1/2017,3,1.70910000801086,1.73430001735687,1.70879995822907,1573,
2/21/2017,11/1/2017,3,1.71800005435944,1.73860001564026,1.71599996089935,1017,
2/21/2017,12/1/2017,3,1.72510004043579,1.7503000497818,1.72239995002747,7413,
2/21/2017,1/1/2018,3,1.73210000991821,1.75230002403259,1.73099994659424,606,
2/21/2017,2/1/2018,3,1.73360002040863,1.74810004234314,1.73409998416901,188,
2/21/2017,3/1/2018,3,1.72730004787445,1.7422000169754,1.728600025177,154,
2/21/2017,4/1/2018,3,1.71300005912781,1.72000002861023,1.72000002861023,67,
2/21/2017,5/1/2018,3,1.70350003242493,1.72019994258881,1.71000003814697,16,
2/21/2017,6/1/2018,3,1.69869995117188,1.7150000333786,,125,
2/21/2017,7/1/2018,3,1.69749999046326,1.71549999713898,1.71549999713898,3,
2/21/2017,8/1/2018,3,1.69770002365112,,,1,
2/21/2017,9/1/2018,3,1.70120000839233,,,0,
2/21/2017,10/1/2018,3,1.70570003986359,,,1,
2/21/2017,11/1/2018,3,1.70969998836517,,,4,
2/21/2017,12/1/2018,3,1.71270000934601,1.74080002307892,1.72130000591278,335,
2/21/2017,1/1/2019,3,1.71659994125366,,,14,
2/21/2017,2/1/2019,3,1.71860003471375,,,6,
2/21/2017,3/1/2019,3,1.71560001373291,,,6,
2/21/2017,4/1/2019,3,1.70759999752045,,,4,
2/21/2017,5/1/2019,3,1.70710003376007,,,1,
2/21/2017,6/1/2019,3,1.70959997177124,,,0,
2/21/2017,7/1/2019,3,1.71459996700287,,,0,
2/21/2017,8/1/2019,3,1.72060000896454,,,0,
2/21/2017,9/1/2019,3,1.72660005092621,,,0,
2/21/2017,10/1/2019,3,1.73109996318817,,,0,
2/21/2017,11/1/2019,3,1.73459994792938,,,0,
2/21/2017,12/1/2019,3,1.73710000514984,,,0,
2/21/2017,1/1/2020,3,1.74059998989105,,,0,
2/21/2017,2/1/2020,3,1.74259996414185,,,0,
2/21/2017,3/1/2020,3,1.74059998989105,,,0,
2/21/2017,4/1/2020,3,1.73360002040863,,,0,
2/21/2017,5/1/2020,3,1.73510003089905,,,0,
2/21/2017,6/1/2020,3,1.73860001564026,,,0,
2/21/2017,7/1/2020,3,1.74409997463226,,,0,
2/21/2017,8/1/2020,3,1.75059998035431,,,0,
2/21/2017,9/1/2020,3,1.75709998607636,,,0,
2/21/2017,10/1/2020,3,1.76209998130798,,,0,
2/21/2017,11/1/2020,3,1.76559996604919,,,0,
2/21/2017,12/1/2020,3,1.76859998703003,,,0,
2/21/2017,1/1/2021,3,1.7746000289917,,,0,
2/21/2017,3/1/2017,4,1.49399995803833,1.53299999237061,1.48749995231628,38326,
2/21/2017,4/1/2017,4,1.72389996051788,1.76440000534058,1.71860003471375,83397,
2/21/2017,5/1/2017,4,1.74800002574921,1.78649997711182,1.74310004711151,36416,
2/21/2017,6/1/2017,4,1.75629997253418,1.79219996929169,1.75150001049042,28895,
2/21/2017,7/1/2017,4,1.75170004367828,1.7849999666214,1.7474000453949,12563,
2/21/2017,8/1/2017,4,1.73559999465942,1.76600003242493,1.7311999797821,7640,
2/21/2017,9/1/2017,4,1.70809996128082,1.73790001869202,1.70379996299744,7164,
2/21/2017,10/1/2017,4,1.57679998874664,1.60599994659424,1.57650005817413,3158,
2/21/2017,11/1/2017,4,1.54200005531311,1.56840002536774,1.53760004043579,1488,
2/21/2017,12/1/2017,4,1.51639997959137,1.54550004005432,1.51110005378723,5692,
2/21/2017,1/1/2018,4,1.50909996032715,1.53340005874634,1.50880002975464,199,
2/21/2017,2/1/2018,4,1.51429998874664,,,80,
2/21/2017,3/1/2018,4,1.52999997138977,1.55369997024536,,72,
2/21/2017,4/1/2018,4,1.72850000858307,,,170,
2/21/2017,5/1/2018,4,1.73450005054474,,,137,
2/21/2017,6/1/2018,4,1.72739994525909,1.755499958992,1.72360002994537,354,
2/21/2017,7/1/2018,4,1.71300005912781,1.72609996795654,,80,
2/21/2017,8/1/2018,4,1.69120001792908,,,43,
2/21/2017,9/1/2018,4,1.65919995307922,,1.67309999465942,23,
2/21/2017,10/1/2018,4,1.51839995384216,,,19,
2/21/2017,11/1/2018,4,1.48430001735687,,,20,
2/21/2017,12/1/2018,4,1.45940005779266,1.48619997501373,1.45809996128082,121,
2/21/2017,1/1/2019,4,1.45439994335175,,,0,
2/21/2017,2/1/2019,4,1.46539998054504,,,0,
2/21/2017,3/1/2019,4,1.4864000082016,,,0,
2/21/2017,4/1/2019,4,1.68739998340607,,,0,
2/21/2017,5/1/2019,4,1.69140005111694,,,0,
2/21/2017,6/1/2019,4,1.68540000915527,,,0,
2/21/2017,7/1/2019,4,1.66789996623993,,,0,
2/21/2017,8/1/2019,4,1.64339995384216,,,0,
2/21/2017,9/1/2019,4,1.61839997768402,,,0,
2/21/2017,10/1/2019,4,1.49290001392365,1.5,1.5,1,
2/21/2017,11/1/2019,4,1.46340000629425,,,0,
2/21/2017,12/1/2019,4,1.44490003585815,,,0,
2/21/2017,1/1/2020,4,1.44790005683899,,,0,
2/21/2017,2/1/2020,4,1.45790004730225,,,0,
2/21/2017,3/1/2020,4,1.47790002822876,,,0,
2/21/2017,4/1/2020,4,1.68089997768402,,,0,
2/21/2017,5/1/2020,4,1.68389999866486,,,0,
2/21/2017,6/1/2020,4,1.6793999671936,,,0,
2/21/2017,7/1/2020,4,1.66340005397797,,,0,
2/21/2017,8/1/2020,4,1.64040005207062,,,0,
2/21/2017,9/1/2020,4,1.61640000343323,,,0,
2/21/2017,10/1/2020,4,1.49140000343323,,,0,
2/21/2017,11/1/2020,4,1.46290004253387,,,0,
2/21/2017,12/1/2020,4,1.44490003585815,,,0,
2/21/2017,1/1/2021,4,1.44990003108978,,,0,
2/22/2017,4/1/2017,1,53.5900001525879,54.5999984741211,53.3499984741211,498844,
2/22/2017,5/1/2017,1,53.9300003051758,54.8699989318848,53.6699981689453,127270,
2/22/2017,6/1/2017,1,54.1699981689453,55.0699996948242,53.9500007629395,101556,
2/22/2017,7/1/2017,1,54.3699989318848,55.1800003051758,54.1599998474121,38182,
2/22/2017,8/1/2017,1,54.4900016784668,55.2599983215332,54.2799987792969,26264,
2/22/2017,9/1/2017,1,54.5400009155273,55.2099990844727,54.3600006103516,19692,
2/22/2017,10/1/2017,1,54.560001373291,55.1599998474121,54.3199996948242,8392,
2/22/2017,11/1/2017,1,54.560001373291,55.1599998474121,54.3699989318848,9066,
2/22/2017,12/1/2017,1,54.5499992370606,55.2099990844727,54.2599983215332,58332,
2/22/2017,1/1/2018,1,54.5099983215332,55.060001373291,54.2400016784668,3988,
2/22/2017,2/1/2018,1,54.4500007629395,54.9900016784668,54.1599998474121,2907,
2/22/2017,3/1/2018,1,54.3899993896484,54.4000015258789,54.0800018310547,6182,
2/22/2017,4/1/2018,1,54.3400001525879,,54.2299995422363,2180,
2/22/2017,5/1/2018,1,54.2700004577637,,54.6800003051758,690,
2/22/2017,6/1/2018,1,54.2000007629395,54.7400016784668,53.9199981689453,9442,
2/22/2017,7/1/2018,1,54.0999984741211,,54.4900016784668,410,
2/22/2017,8/1/2018,1,54,,54.3300018310547,413,
2/22/2017,9/1/2018,1,53.9199981689453,,54.25,950,
2/22/2017,10/1/2018,1,53.8499984741211,,54.25,422,
2/22/2017,11/1/2018,1,53.7999992370605,,54.1199989318848,240,
2/22/2017,12/1/2018,1,53.7700004577637,54.2799987792969,53.4500007629395,20517,
2/22/2017,1/1/2019,1,53.6699981689453,,54,4,
2/22/2017,2/1/2019,1,53.5800018310547,,53.9099998474121,2,
2/22/2017,3/1/2019,1,53.5,53.2999992370606,53.2799987792969,10,
2/22/2017,4/1/2019,1,53.4300003051758,,,7,
2/22/2017,5/1/2019,1,53.3600006103516,,,12,
2/22/2017,6/1/2019,1,53.3300018310547,53.8499984741211,53.1500015258789,736,
2/22/2017,7/1/2019,1,53.2599983215332,,,5,
2/22/2017,8/1/2019,1,53.2099990844727,,,0,
2/22/2017,9/1/2019,1,53.1699981689453,,,0,
2/22/2017,10/1/2019,1,53.1399993896484,,,350,
2/22/2017,11/1/2019,1,53.1199989318848,,,0,
2/22/2017,12/1/2019,1,53.1199989318848,53.560001373291,52.8699989318848,3497,
2/22/2017,1/1/2020,1,53.060001373291,,,0,
2/22/2017,2/1/2020,1,53.0099983215332,,,350,
2/22/2017,3/1/2020,1,52.9700012207031,,,0,
2/22/2017,4/1/2020,1,52.9300003051758,,,0,
2/22/2017,5/1/2020,1,52.9099998474121,,,0,
2/22/2017,6/1/2020,1,52.9000015258789,,,36,
2/22/2017,7/1/2020,1,52.8400001525879,,,0,
2/22/2017,8/1/2020,1,52.7999992370606,,,0,
2/22/2017,9/1/2020,1,52.7799987792969,,,0,
2/22/2017,10/1/2020,1,52.7799987792969,,,0,
2/22/2017,11/1/2020,1,52.7900009155273,,,0,
2/22/2017,12/1/2020,1,52.8199996948242,53.3499984741211,52.7400016784668,757,
2/22/2017,1/1/2021,1,52.7999992370606,,,0,
2/22/2017,2/1/2021,1,52.7999992370606,,,0,
2/22/2017,3/1/2021,1,52.7999992370606,,,0,
2/22/2017,4/1/2021,1,52.8300018310547,,,0,
2/22/2017,5/1/2021,1,52.8800010681152,,,0,
2/22/2017,6/1/2021,1,52.9500007629395,,,0,
2/22/2017,7/1/2021,1,52.9300003051758,,,0,
2/22/2017,8/1/2021,1,52.9300003051758,,,0,
2/22/2017,9/1/2021,1,52.939998626709,,,0,
2/22/2017,10/1/2021,1,52.9799995422363,,,0,
2/22/2017,11/1/2021,1,53.0400009155273,,,0,
2/22/2017,12/1/2021,1,53.1199989318848,53,53,142,
2/22/2017,1/1/2022,1,53.1300010681152,,,0,
2/22/2017,2/1/2022,1,53.1599998474121,,,0,
2/22/2017,3/1/2022,1,53.2099990844727,,,0,
2/22/2017,4/1/2022,1,53.2799987792969,,,0,
2/22/2017,5/1/2022,1,53.3600006103516,,,0,
2/22/2017,6/1/2022,1,53.4599990844727,,,0,
2/22/2017,7/1/2022,1,53.4500007629395,,,0,
2/22/2017,8/1/2022,1,53.4799995422363,,,0,
2/22/2017,9/1/2022,1,53.5299987792969,,,0,
2/22/2017,10/1/2022,1,53.5999984741211,,,0,
2/22/2017,11/1/2022,1,53.7000007629395,,,0,
2/22/2017,12/1/2022,1,53.8199996948242,,,0,
2/22/2017,6/1/2023,1,54.2099990844727,,,0,
2/22/2017,12/1/2023,1,54.6100006103516,,,0,
2/22/2017,6/1/2024,1,54.9099998474121,,,0,
2/22/2017,12/1/2024,1,55.2099990844727,,,0,
2/22/2017,6/1/2025,1,55.3600006103516,,,0,
2/22/2017,12/1/2025,1,55.5099983215332,,,0,
2/22/2017,3/1/2017,3,1.62960004806519,1.65260004997253,1.60679996013641,30157,
2/22/2017,4/1/2017,3,1.63909995555878,1.66279995441437,1.61749994754791,76640,
2/22/2017,5/1/2017,3,1.64709997177124,1.67110002040863,1.62839996814728,29205,
2/22/2017,6/1/2017,3,1.65470004081726,1.67900002002716,1.63789999485016,22432,
2/22/2017,7/1/2017,3,1.66449999809265,1.68560004234314,1.64900004863739,7101,
2/22/2017,8/1/2017,3,1.67470002174377,1.6985000371933,1.6599999666214,5891,
2/22/2017,9/1/2017,3,1.6845999956131,1.70620000362396,1.67340004444122,3739,
2/22/2017,10/1/2017,3,1.69350004196167,1.70120000839233,1.68540000915527,1209,
2/22/2017,11/1/2017,3,1.70210003852844,1.69949996471405,1.69319999217987,894,
2/22/2017,12/1/2017,3,1.70899999141693,1.73329997062683,1.6985000371933,7315,
2/22/2017,1/1/2018,3,1.71580004692078,1.71449995040894,1.71070003509521,224,
2/22/2017,2/1/2018,3,1.71710002422333,1.71840000152588,1.70969998836517,122,
2/22/2017,3/1/2018,3,1.71060001850128,1.73070001602173,1.70759999752045,107,
2/22/2017,4/1/2018,3,1.69609999656677,,1.70899999141693,52,
2/22/2017,5/1/2018,3,1.68659996986389,,1.70050001144409,2,
2/22/2017,6/1/2018,3,1.68180000782013,1.67900002002716,1.67690002918243,269,
2/22/2017,7/1/2018,3,1.68079996109009,1.67999994754791,1.67999994754791,2,
2/22/2017,8/1/2018,3,1.68130004405975,,,0,
2/22/2017,9/1/2018,3,1.68529999256134,,1.68470001220703,0,
2/22/2017,10/1/2018,3,1.69029998779297,,1.70420002937317,0,
2/22/2017,11/1/2018,3,1.69480001926422,,1.70819997787476,0,
2/22/2017,12/1/2018,3,1.69780004024506,,1.7007999420166,314,
2/22/2017,1/1/2019,3,1.70169997215271,,,0,
2/22/2017,2/1/2019,3,1.7036999464035,,,0,
2/22/2017,3/1/2019,3,1.70070004463196,,,0,
2/22/2017,4/1/2019,3,1.69270002841949,,,0,
2/22/2017,5/1/2019,3,1.69219994544983,,,0,
2/22/2017,6/1/2019,3,1.69470000267029,,,0,
2/22/2017,7/1/2019,3,1.69969999790192,,,0,
2/22/2017,8/1/2019,3,1.70570003986359,,,0,
2/22/2017,9/1/2019,3,1.71169996261597,,,0,
2/22/2017,10/1/2019,3,1.71619999408722,,,0,
2/22/2017,11/1/2019,3,1.71969997882843,,,0,
2/22/2017,12/1/2019,3,1.72220003604889,,1.73000001907349,0,
2/22/2017,1/1/2020,3,1.7257000207901,,,0,
2/22/2017,2/1/2020,3,1.72769999504089,,,0,
2/22/2017,3/1/2020,3,1.7257000207901,,,0,
2/22/2017,4/1/2020,3,1.71870005130768,,,0,
2/22/2017,5/1/2020,3,1.72019994258881,,,0,
2/22/2017,6/1/2020,3,1.72370004653931,,,0,
2/22/2017,7/1/2020,3,1.72920000553131,,,0,
2/22/2017,8/1/2020,3,1.73570001125336,,,0,
2/22/2017,9/1/2020,3,1.7422000169754,,,0,
2/22/2017,10/1/2020,3,1.74720001220703,,,0,
2/22/2017,11/1/2020,3,1.75069999694824,,,0,
2/22/2017,12/1/2020,3,1.75370001792908,,,0,
2/22/2017,1/1/2021,3,1.75969994068146,,,0,
2/22/2017,3/1/2017,4,1.5132999420166,1.52359998226166,1.4838000535965,27620,
2/22/2017,4/1/2017,4,1.73479998111725,1.74409997463226,1.71089994907379,65578,
2/22/2017,5/1/2017,4,1.75629997253418,1.76479995250702,1.73389995098114,30855,
2/22/2017,6/1/2017,4,1.76250004768372,1.77059996128082,1.74119997024536,20314,
2/22/2017,7/1/2017,4,1.7561000585556,1.76129996776581,1.73599994182587,7556,
2/22/2017,8/1/2017,4,1.73959994316101,1.74570000171661,1.7199000120163,5783,
2/22/2017,9/1/2017,4,1.71189999580383,1.71619999408722,1.69389998912811,5763,
2/22/2017,10/1/2017,4,1.57879996299744,1.58080005645752,1.56429994106293,2134,
2/22/2017,11/1/2017,4,1.54340004920959,1.54050004482269,1.52989995479584,1300,
2/22/2017,12/1/2017,4,1.51730000972748,1.52499997615814,1.49989998340607,5233,
2/22/2017,1/1/2018,4,1.50919997692108,1.50559997558594,1.49689996242523,609,
2/22/2017,2/1/2018,4,1.51370000839233,1.50750005245209,1.50750005245209,312,
2/22/2017,3/1/2018,4,1.52839994430542,,,288,
2/22/2017,4/1/2018,4,1.72360002994537,,,129,
2/22/2017,5/1/2018,4,1.72979998588562,,,68,
2/22/2017,6/1/2018,4,1.72319996356964,1.72350001335144,1.71340000629425,308,
2/22/2017,7/1/2018,4,1.70910000801086,,,1,
2/22/2017,8/1/2018,4,1.68680000305176,,,14,
2/22/2017,9/1/2018,4,1.65489995479584,,,29,
2/22/2017,10/1/2018,4,1.51440000534058,,,16,
2/22/2017,11/1/2018,4,1.4805999994278,,,0,
2/22/2017,12/1/2018,4,1.45609998703003,1.45439994335175,1.44379997253418,132,
2/22/2017,1/1/2019,4,1.4510999917984,,,0,
2/22/2017,2/1/2019,4,1.4621000289917,,,0,
2/22/2017,3/1/2019,4,1.48310005664825,,,0,
2/22/2017,4/1/2019,4,1.68410003185272,,,0,
2/22/2017,5/1/2019,4,1.68809998035431,,,0,
2/22/2017,6/1/2019,4,1.68210005760193,,,0,
2/22/2017,7/1/2019,4,1.66460001468658,,,0,
2/22/2017,8/1/2019,4,1.64010000228882,,,0,
2/22/2017,9/1/2019,4,1.61510002613068,,,0,
2/22/2017,10/1/2019,4,1.48959994316101,,,0,
2/22/2017,11/1/2019,4,1.46010005474091,,,0,
2/22/2017,12/1/2019,4,1.44159996509552,,,0,
2/22/2017,1/1/2020,4,1.44459998607636,,,0,
2/22/2017,2/1/2020,4,1.45459997653961,,,0,
2/22/2017,3/1/2020,4,1.47459995746613,,,0,
2/22/2017,4/1/2020,4,1.67760002613068,,,0,
2/22/2017,5/1/2020,4,1.68060004711151,,,0,
2/22/2017,6/1/2020,4,1.67610001564026,,,0,
2/22/2017,7/1/2020,4,1.66009998321533,,,0,
2/22/2017,8/1/2020,4,1.63709998130798,,,0,
2/22/2017,9/1/2020,4,1.61310005187988,,,0,
2/22/2017,10/1/2020,4,1.48810005187988,,,0,
2/22/2017,11/1/2020,4,1.45959997177124,,,0,
2/22/2017,12/1/2020,4,1.44159996509552,,,0,
2/22/2017,1/1/2021,4,1.44659996032715,,,0,
2/23/2017,4/1/2017,1,54.4500007629395,54.939998626709,53.8699989318848,528680,
2/23/2017,5/1/2017,1,54.7599983215332,55.25,54.2000007629395,111015,
2/23/2017,6/1/2017,1,54.9599990844727,55.4599990844727,54.4199981689453,87091,
2/23/2017,7/1/2017,1,55.1300010681152,55.6199989318848,54.6100006103516,33930,
2/23/2017,8/1/2017,1,55.2299995422363,55.6699981689453,54.7200012207031,20251,
2/23/2017,9/1/2017,1,55.2700004577637,55.689998626709,54.8300018310547,21771,
2/23/2017,10/1/2017,1,55.2700004577637,55.689998626709,54.8300018310547,9599,
2/23/2017,11/1/2017,1,55.25,55.6199989318848,54.7900009155273,6069,
2/23/2017,12/1/2017,1,55.2200012207031,55.6500015258789,54.7299995422363,57457,
2/23/2017,1/1/2018,1,55.1599998474121,55.4700012207031,54.7299995422363,5258,
2/23/2017,2/1/2018,1,55.0900001525879,55.4500007629395,54.7400016784668,2523,
2/23/2017,3/1/2018,1,55.0099983215332,55.310001373291,54.7299995422363,3637,
2/23/2017,4/1/2018,1,54.9300003051758,54.8899993896484,,1192,
2/23/2017,5/1/2018,1,54.8400001525879,54.4900016784668,,1127,
2/23/2017,6/1/2018,1,54.75,55.1399993896484,54.4099998474121,12561,
2/23/2017,7/1/2018,1,54.6399993896484,54.3199996948242,,146,
2/23/2017,8/1/2018,1,54.5299987792969,54.2700004577637,,178,
2/23/2017,9/1/2018,1,54.439998626709,54.2000007629395,,719,
2/23/2017,10/1/2018,1,54.3600006103516,54,,296,
2/23/2017,11/1/2018,1,54.2999992370605,54.0299987792969,,347,
2/23/2017,12/1/2018,1,54.2599983215332,54.6500015258789,53.8699989318848,22238,
2/23/2017,1/1/2019,1,54.1500015258789,53.8800010681152,,115,
2/23/2017,2/1/2019,1,54.0499992370606,53.7799987792969,,71,
2/23/2017,3/1/2019,1,53.9700012207031,53.5900001525879,,1,
2/23/2017,4/1/2019,1,53.9000015258789,,,0,
2/23/2017,5/1/2019,1,53.8300018310547,,,3,
2/23/2017,6/1/2019,1,53.7999992370605,54.0099983215332,53.5900001525879,237,
2/23/2017,7/1/2019,1,53.7299995422363,,,0,
2/23/2017,8/1/2019,1,53.6800003051758,,,0,
2/23/2017,9/1/2019,1,53.6399993896484,,,0,
2/23/2017,10/1/2019,1,53.6100006103516,,,300,
2/23/2017,11/1/2019,1,53.5900001525879,,,0,
2/23/2017,12/1/2019,1,53.5900001525879,53.9599990844727,53.1599998474121,2615,
2/23/2017,1/1/2020,1,53.5299987792969,,,10,
2/23/2017,2/1/2020,1,53.4799995422363,,,5,
2/23/2017,3/1/2020,1,53.4300003051758,,,0,
2/23/2017,4/1/2020,1,53.3899993896484,,,0,
2/23/2017,5/1/2020,1,53.3699989318848,,,0,
2/23/2017,6/1/2020,1,53.3600006103516,,,9,
2/23/2017,7/1/2020,1,53.2999992370606,,,0,
2/23/2017,8/1/2020,1,53.2599983215332,,,0,
2/23/2017,9/1/2020,1,53.2400016784668,,,0,
2/23/2017,10/1/2020,1,53.2400016784668,,,0,
2/23/2017,11/1/2020,1,53.25,,,0,
2/23/2017,12/1/2020,1,53.2799987792969,53.3300018310547,53.2400016784668,363,
2/23/2017,1/1/2021,1,53.2599983215332,,,0,
2/23/2017,2/1/2021,1,53.2599983215332,,,0,
2/23/2017,3/1/2021,1,53.2700004577637,,,0,
2/23/2017,4/1/2021,1,53.2999992370606,,,0,
2/23/2017,5/1/2021,1,53.3499984741211,,,0,
2/23/2017,6/1/2021,1,53.4199981689453,,,0,
2/23/2017,7/1/2021,1,53.4000015258789,,,0,
2/23/2017,8/1/2021,1,53.4000015258789,,,0,
2/23/2017,9/1/2021,1,53.4199981689453,,,0,
2/23/2017,10/1/2021,1,53.4599990844727,,,0,
2/23/2017,11/1/2021,1,53.5200004577637,,,0,
2/23/2017,12/1/2021,1,53.6100006103516,,,94,
2/23/2017,1/1/2022,1,53.6199989318848,,,0,
2/23/2017,2/1/2022,1,53.6500015258789,,,0,
2/23/2017,3/1/2022,1,53.7000007629395,,,0,
2/23/2017,4/1/2022,1,53.7599983215332,,,0,
2/23/2017,5/1/2022,1,53.8400001525879,,,0,
2/23/2017,6/1/2022,1,53.939998626709,,,0,
2/23/2017,7/1/2022,1,53.9300003051758,,,0,
2/23/2017,8/1/2022,1,53.9599990844727,,,0,
2/23/2017,9/1/2022,1,54.0099983215332,,,0,
2/23/2017,10/1/2022,1,54.0800018310547,,,0,
2/23/2017,11/1/2022,1,54.1800003051758,,,0,
2/23/2017,12/1/2022,1,54.2999992370605,,,11,
2/23/2017,6/1/2023,1,54.7099990844727,,,0,
2/23/2017,12/1/2023,1,55.1300010681152,55.5,55.189998626709,6,
2/23/2017,6/1/2024,1,55.4300003051758,,,0,
2/23/2017,12/1/2024,1,55.7299995422363,,,0,
2/23/2017,6/1/2025,1,55.8800010681152,,,0,
2/23/2017,12/1/2025,1,56.0299987792969,,,0,
2/23/2017,3/1/2017,3,1.65670001506805,1.68190002441406,1.63709998130798,25118,
2/23/2017,4/1/2017,3,1.66569995880127,1.69019997119904,1.64619994163513,72351,
2/23/2017,5/1/2017,3,1.67299997806549,1.69579994678497,1.65530002117157,20897,
2/23/2017,6/1/2017,3,1.68009996414185,1.70179998874664,1.66489994525909,19776,
2/23/2017,7/1/2017,3,1.68920004367828,1.71189999580383,1.68050003051758,6186,
2/23/2017,8/1/2017,3,1.69860005378723,1.72000002861023,1.692999958992,4662,
2/23/2017,9/1/2017,3,1.70780003070831,1.72710001468658,1.70350003242493,2924,
2/23/2017,10/1/2017,3,1.71589994430542,1.72959995269775,1.71389997005463,1196,
2/23/2017,11/1/2017,3,1.72370004653931,1.73699998855591,1.72160005569458,1117,
2/23/2017,12/1/2017,3,1.72969996929169,1.7503000497818,1.72430002689362,7642,
2/23/2017,1/1/2018,3,1.73559999465942,1.74820005893707,1.73249995708466,216,
2/23/2017,2/1/2018,3,1.7360999584198,1.7335000038147,1.73310005664825,40,
2/23/2017,3/1/2018,3,1.72889995574951,1.72790002822876,,13,
2/23/2017,4/1/2018,3,1.71370005607605,1.71259999275208,,28,
2/23/2017,5/1/2018,3,1.7036999464035,1.70169997215271,,0,
2/23/2017,6/1/2018,3,1.69869995117188,1.707200050354,,58,
2/23/2017,7/1/2018,3,1.69770002365112,1.69060003757477,,0,
2/23/2017,8/1/2018,3,1.69770002365112,1.69210004806519,,0,
2/23/2017,9/1/2018,3,1.70169997215271,1.69389998912811,,0,
2/23/2017,10/1/2018,3,1.70669996738434,1.69589996337891,,0,
2/23/2017,11/1/2018,3,1.71070003509521,1.69840002059937,,0,
2/23/2017,12/1/2018,3,1.71370005607605,1.72000002861023,,249,
2/23/2017,1/1/2019,3,1.71720004081726,1.70510005950928,,3,
2/23/2017,2/1/2019,3,1.71920001506805,,,0,
2/23/2017,3/1/2019,3,1.71619999408722,,,0,
2/23/2017,4/1/2019,3,1.70819997787476,,,0,
2/23/2017,5/1/2019,3,1.70770001411438,,,0,
2/23/2017,6/1/2019,3,1.71019995212555,,,1,
2/23/2017,7/1/2019,3,1.71519994735718,,,0,
2/23/2017,8/1/2019,3,1.72119998931885,,,0,
2/23/2017,9/1/2019,3,1.72720003128052,,,0,
2/23/2017,10/1/2019,3,1.73169994354248,,,0,
2/23/2017,11/1/2019,3,1.73520004749298,,,0,
2/23/2017,12/1/2019,3,1.73769998550415,,,0,
2/23/2017,1/1/2020,3,1.74119997024536,,,0,
2/23/2017,2/1/2020,3,1.74319994449615,,,0,
2/23/2017,3/1/2020,3,1.74119997024536,,,0,
2/23/2017,4/1/2020,3,1.73420000076294,,,0,
2/23/2017,5/1/2020,3,1.73570001125336,,,0,
2/23/2017,6/1/2020,3,1.73919999599457,,,0,
2/23/2017,7/1/2020,3,1.74469995498657,,,0,
2/23/2017,8/1/2020,3,1.75119996070862,,,0,
2/23/2017,9/1/2020,3,1.75769996643066,,,0,
2/23/2017,10/1/2020,3,1.76269996166229,,,0,
2/23/2017,11/1/2020,3,1.7661999464035,,,0,
2/23/2017,12/1/2020,3,1.76919996738434,,,0,
2/23/2017,1/1/2021,3,1.77520000934601,,,0,
2/23/2017,3/1/2017,4,1.52859997749329,1.55859994888306,1.51590001583099,33070,
2/23/2017,4/1/2017,4,1.74759995937347,1.77499997615814,1.73580002784729,83279,
2/23/2017,5/1/2017,4,1.77119994163513,1.79460000991821,1.75960004329681,40313,
2/23/2017,6/1/2017,4,1.7791999578476,1.79900002479553,1.76769995689392,27365,
2/23/2017,7/1/2017,4,1.77349996566772,1.7907999753952,1.76339995861053,8580,
2/23/2017,8/1/2017,4,1.75720000267029,1.77330005168915,1.74619996547699,5814,
2/23/2017,9/1/2017,4,1.72940003871918,1.74430000782013,1.72000002861023,5343,
2/23/2017,10/1/2017,4,1.59549999237061,1.60810005664825,1.58759999275208,1951,
2/23/2017,11/1/2017,4,1.56019997596741,1.5702999830246,1.55159997940063,1313,
2/23/2017,12/1/2017,4,1.53410005569458,1.54719996452332,1.52439999580383,6742,
2/23/2017,1/1/2018,4,1.52559995651245,1.53299999237061,,567,
2/23/2017,2/1/2018,4,1.52929997444153,,,407,
2/23/2017,3/1/2018,4,1.5430999994278,1.54840004444122,,487,
2/23/2017,4/1/2018,4,1.73769998550415,1.72689998149872,,339,
2/23/2017,5/1/2018,4,1.7441999912262,1.73249995708466,,326,
2/23/2017,6/1/2018,4,1.73790001869202,1.74650001525879,1.73000001907349,515,
2/23/2017,7/1/2018,4,1.72350001335144,1.7166999578476,,42,
2/23/2017,8/1/2018,4,1.70120000839233,1.69179999828339,,18,
2/23/2017,9/1/2018,4,1.66919994354248,1.66270005702972,,43,
2/23/2017,10/1/2018,4,1.52799999713898,,,6,
2/23/2017,11/1/2018,4,1.49399995803833,,,16,
2/23/2017,12/1/2018,4,1.46920001506805,1.47490000724792,1.46109998226166,135,
2/23/2017,1/1/2019,4,1.46410000324249,,,0,
2/23/2017,2/1/2019,4,1.47510004043579,,,0,
2/23/2017,3/1/2019,4,1.49609994888306,,,0,
2/23/2017,4/1/2019,4,1.69710004329681,,,0,
2/23/2017,5/1/2019,4,1.7010999917984,,,0,
2/23/2017,6/1/2019,4,1.69509994983673,,,0,
2/23/2017,7/1/2019,4,1.67760002613068,,,0,
2/23/2017,8/1/2019,4,1.65310001373291,,,0,
2/23/2017,9/1/2019,4,1.62810003757477,,,0,
2/23/2017,10/1/2019,4,1.50209999084473,,,0,
2/23/2017,11/1/2019,4,1.47259998321533,,,0,
2/23/2017,12/1/2019,4,1.45410001277924,,,0,
2/23/2017,1/1/2020,4,1.45710003376007,,,0,
2/23/2017,2/1/2020,4,1.46710002422333,,,0,
2/23/2017,3/1/2020,4,1.48710000514984,,,0,
2/23/2017,4/1/2020,4,1.6900999546051,,,0,
2/23/2017,5/1/2020,4,1.69309997558594,,,0,
2/23/2017,6/1/2020,4,1.68859994411469,,,0,
2/23/2017,7/1/2020,4,1.67260003089905,,,0,
2/23/2017,8/1/2020,4,1.6496000289917,,,0,
2/23/2017,9/1/2020,4,1.62559998035431,,,0,
2/23/2017,10/1/2020,4,1.50059998035431,,,0,
2/23/2017,11/1/2020,4,1.47210001945496,,,0,
2/23/2017,12/1/2020,4,1.45410001277924,,,0,
2/23/2017,1/1/2021,4,1.45910000801086,,,0,
2/24/2017,4/1/2017,1,53.9900016784668,54.5099983215332,53.7599983215332,392635,
2/24/2017,5/1/2017,1,54.3199996948242,54.810001373291,54.0900001525879,83641,
2/24/2017,6/1/2017,1,54.560001373291,55.0099983215332,54.3199996948242,61298,
2/24/2017,7/1/2017,1,54.7599983215332,55.189998626709,54.5400009155273,21482,
2/24/2017,8/1/2017,1,54.8899993896484,55.2700004577637,54.6699981689453,16888,
2/24/2017,9/1/2017,1,54.939998626709,55.2799987792969,54.7200012207031,14254,
2/24/2017,10/1/2017,1,54.939998626709,55.2999992370606,54.75,6353,
2/24/2017,11/1/2017,1,54.9199981689453,55.1500015258789,54.7599983215332,4944,
2/24/2017,12/1/2017,1,54.8899993896484,55.2700004577637,54.7400016784668,48382,
2/24/2017,1/1/2018,1,54.8300018310547,55.0699996948242,54.7200012207031,2947,
2/24/2017,2/1/2018,1,54.7599983215332,55.0200004577637,54.7200012207031,2254,
2/24/2017,3/1/2018,1,54.6800003051758,54.9500007629395,54.6399993896484,2431,
2/24/2017,4/1/2018,1,54.6100006103516,,54.8400001525879,1211,
2/24/2017,5/1/2018,1,54.5200004577637,,,546,
2/24/2017,6/1/2018,1,54.4300003051758,54.7700004577637,54.4000015258789,9172,
2/24/2017,7/1/2018,1,54.3199996948242,,,420,
2/24/2017,8/1/2018,1,54.2200012207031,,,149,
2/24/2017,9/1/2018,1,54.1300010681152,,,262,
2/24/2017,10/1/2018,1,54.060001373291,,,42,
2/24/2017,11/1/2018,1,54,,,156,
2/24/2017,12/1/2018,1,53.9700012207031,54.3800010681152,53.9199981689453,22054,
2/24/2017,1/1/2019,1,53.8699989318848,,,279,
2/24/2017,2/1/2019,1,53.7799987792969,,,39,
2/24/2017,3/1/2019,1,53.7000007629395,,,204,
2/24/2017,4/1/2019,1,53.6300010681152,,,31,
2/24/2017,5/1/2019,1,53.5699996948242,,,0,
2/24/2017,6/1/2019,1,53.5400009155273,53.5,53.5,1193,
2/24/2017,7/1/2019,1,53.4700012207031,,,5,
2/24/2017,8/1/2019,1,53.4199981689453,,,10,
2/24/2017,9/1/2019,1,53.3800010681152,,,18,
2/24/2017,10/1/2019,1,53.3499984741211,,,0,
2/24/2017,11/1/2019,1,53.3300018310547,,,0,
2/24/2017,12/1/2019,1,53.3300018310547,53.7099990844727,53.2700004577637,2968,
2/24/2017,1/1/2020,1,53.2700004577637,,,0,
2/24/2017,2/1/2020,1,53.2200012207031,,,0,
2/24/2017,3/1/2020,1,53.1800003051758,,,0,
2/24/2017,4/1/2020,1,53.1399993896484,,,0,
2/24/2017,5/1/2020,1,53.1199989318848,,,0,
2/24/2017,6/1/2020,1,53.1100006103516,,,30,
2/24/2017,7/1/2020,1,53.0499992370605,,,0,
2/24/2017,8/1/2020,1,53.0099983215332,,,0,
2/24/2017,9/1/2020,1,52.9900016784668,,,0,
2/24/2017,10/1/2020,1,52.9900016784668,,,0,
2/24/2017,11/1/2020,1,53,,,0,
2/24/2017,12/1/2020,1,53.0299987792969,53.0099983215332,53,559,
2/24/2017,1/1/2021,1,53.0099983215332,,,0,
2/24/2017,2/1/2021,1,53.0099983215332,,,0,
2/24/2017,3/1/2021,1,53.0299987792969,,,0,
2/24/2017,4/1/2021,1,53.060001373291,,,0,
2/24/2017,5/1/2021,1,53.1100006103516,,,0,
2/24/2017,6/1/2021,1,53.189998626709,,,0,
2/24/2017,7/1/2021,1,53.1699981689453,,,0,
2/24/2017,8/1/2021,1,53.1699981689453,,,0,
2/24/2017,9/1/2021,1,53.189998626709,,,0,
2/24/2017,10/1/2021,1,53.2299995422363,,,0,
2/24/2017,11/1/2021,1,53.2999992370606,,,0,
2/24/2017,12/1/2021,1,53.3899993896484,,,97,
2/24/2017,1/1/2022,1,53.4000015258789,,,0,
2/24/2017,2/1/2022,1,53.4300003051758,,,0,
2/24/2017,3/1/2022,1,53.4799995422363,,,0,
2/24/2017,4/1/2022,1,53.5400009155273,,,0,
2/24/2017,5/1/2022,1,53.6199989318848,,,0,
2/24/2017,6/1/2022,1,53.7200012207031,,,0,
2/24/2017,7/1/2022,1,53.7099990844727,,,0,
2/24/2017,8/1/2022,1,53.7400016784668,,,0,
2/24/2017,9/1/2022,1,53.7900009155274,,,0,
2/24/2017,10/1/2022,1,53.8600006103516,,,0,
2/24/2017,11/1/2022,1,53.9599990844727,,,0,
2/24/2017,12/1/2022,1,54.0800018310547,,,19,
2/24/2017,6/1/2023,1,54.4900016784668,,,0,
2/24/2017,12/1/2023,1,54.9099998474121,,,11,
2/24/2017,6/1/2024,1,55.2099990844727,,,0,
2/24/2017,12/1/2024,1,55.5099983215332,,,0,
2/24/2017,6/1/2025,1,55.6599998474121,,,0,
2/24/2017,12/1/2025,1,55.810001373291,,,0,
2/24/2017,3/1/2017,3,1.64040005207062,1.6550999879837,1.62929999828339,20394,
2/24/2017,4/1/2017,3,1.64820003509521,1.66550004482269,1.63769996166229,59240,
2/24/2017,5/1/2017,3,1.65559995174408,1.67229998111725,1.64569997787476,19650,
2/24/2017,6/1/2017,3,1.66310000419617,1.67890000343323,1.65369999408722,13874,
2/24/2017,7/1/2017,3,1.67250001430511,1.68589997291565,1.66429996490479,3925,
2/24/2017,8/1/2017,3,1.68229997158051,1.6907000541687,1.67429995536804,3435,
2/24/2017,9/1/2017,3,1.69200003147125,1.70000004768372,1.6871999502182,3074,
2/24/2017,10/1/2017,3,1.7007999420166,1.70510005950928,1.69350004196167,1216,
2/24/2017,11/1/2017,3,1.70940005779266,1.71700000762939,1.70220005512238,769,
2/24/2017,12/1/2017,3,1.71619999408722,1.72420001029968,1.708899974823,4480,
2/24/2017,1/1/2018,3,1.72269999980927,1.7257000207901,1.71979999542236,36,
2/24/2017,2/1/2018,3,1.72370004653931,1.72660005092621,1.72189998626709,15,
2/24/2017,3/1/2018,3,1.71720004081726,,1.72510004043579,12,
2/24/2017,4/1/2018,3,1.70229995250702,,,2,
2/24/2017,5/1/2018,3,1.69249999523163,,,0,
2/24/2017,6/1/2018,3,1.68770003318787,,1.69210004806519,18,
2/24/2017,7/1/2018,3,1.68669998645782,,,0,
2/24/2017,8/1/2018,3,1.6871999502182,,,0,
2/24/2017,9/1/2018,3,1.69120001792908,,,0,
2/24/2017,10/1/2018,3,1.69620001316071,,,0,
2/24/2017,11/1/2018,3,1.70019996166229,,,0,
2/24/2017,12/1/2018,3,1.70319998264313,,1.708899974823,548,
2/24/2017,1/1/2019,3,1.70669996738434,,,0,
2/24/2017,2/1/2019,3,1.70869994163513,,,0,
2/24/2017,3/1/2019,3,1.70570003986359,,,0,
2/24/2017,4/1/2019,3,1.69770002365112,,,0,
2/24/2017,5/1/2019,3,1.69719994068146,,,0,
2/24/2017,6/1/2019,3,1.69969999790192,,,0,
2/24/2017,7/1/2019,3,1.70469999313355,,,0,
2/24/2017,8/1/2019,3,1.71070003509521,,,0,
2/24/2017,9/1/2019,3,1.7166999578476,,,0,
2/24/2017,10/1/2019,3,1.72119998931885,,,0,
2/24/2017,11/1/2019,3,1.72469997406006,,,0,
2/24/2017,12/1/2019,3,1.72720003128052,,,0,
2/24/2017,1/1/2020,3,1.73070001602173,,,0,
2/24/2017,2/1/2020,3,1.73269999027252,,,0,
2/24/2017,3/1/2020,3,1.73070001602173,,,0,
2/24/2017,4/1/2020,3,1.72370004653931,,,0,
2/24/2017,5/1/2020,3,1.72520005702972,,,0,
2/24/2017,6/1/2020,3,1.72870004177094,,,0,
2/24/2017,7/1/2020,3,1.73420000076294,,,0,
2/24/2017,8/1/2020,3,1.74070000648499,,,0,
2/24/2017,9/1/2020,3,1.74720001220703,,,0,
2/24/2017,10/1/2020,3,1.75220000743866,,,0,
2/24/2017,11/1/2020,3,1.75569999217987,,,0,
2/24/2017,12/1/2020,3,1.75870001316071,,,0,
2/24/2017,1/1/2021,3,1.76470005512238,,,0,
2/24/2017,3/1/2017,4,1.51479995250702,1.52499997615814,1.494500041008,24106,
2/24/2017,4/1/2017,4,1.73650002479553,1.74790000915527,1.72019994258881,54345,
2/24/2017,5/1/2017,4,1.76110005378723,1.77040004730225,1.74530005455017,25712,
2/24/2017,6/1/2017,4,1.76979994773865,1.77810001373291,1.7548999786377,19230,
2/24/2017,7/1/2017,4,1.76450002193451,1.77260005474091,1.75080001354218,7719,
2/24/2017,8/1/2017,4,1.74919998645782,1.75399994850159,1.73520004749298,3398,
2/24/2017,9/1/2017,4,1.72259998321533,1.72689998149872,1.70790004730225,4600,
2/24/2017,10/1/2017,4,1.59019994735718,1.59420001506805,1.57920002937317,2236,
2/24/2017,11/1/2017,4,1.55599999427795,1.55550003051758,1.54209995269775,638,
2/24/2017,12/1/2017,4,1.53050005435944,1.53460001945496,1.51670002937317,3790,
2/24/2017,1/1/2018,4,1.52260005474091,1.5194000005722,1.5135999917984,554,
2/24/2017,2/1/2018,4,1.52670001983643,,1.51760005950928,807,
2/24/2017,3/1/2018,4,1.53999996185303,,,263,
2/24/2017,4/1/2018,4,1.73399996757507,,,373,
2/24/2017,5/1/2018,4,1.74030005931854,,,236,
2/24/2017,6/1/2018,4,1.73399996757507,1.73500001430511,1.72950005531311,123,
2/24/2017,7/1/2018,4,1.7199000120163,,,1,
2/24/2017,8/1/2018,4,1.69790005683899,,,0,
2/24/2017,9/1/2018,4,1.666100025177,,,30,
2/24/2017,10/1/2018,4,1.52550005912781,,,31,
2/24/2017,11/1/2018,4,1.49160003662109,,,1,
2/24/2017,12/1/2018,4,1.46689999103546,1.46700000762939,1.46169996261597,81,
2/24/2017,1/1/2019,4,1.46169996261597,,,0,
2/24/2017,2/1/2019,4,1.47269999980927,,,0,
2/24/2017,3/1/2019,4,1.49370002746582,,,0,
2/24/2017,4/1/2019,4,1.69470000267029,,,0,
2/24/2017,5/1/2019,4,1.69869995117188,,,0,
2/24/2017,6/1/2019,4,1.69270002841949,,,0,
2/24/2017,7/1/2019,4,1.67519998550415,,,0,
2/24/2017,8/1/2019,4,1.65069997310638,,,0,
2/24/2017,9/1/2019,4,1.62569999694824,,,0,
2/24/2017,10/1/2019,4,1.4996999502182,,,0,
2/24/2017,11/1/2019,4,1.47019994258881,,,0,
2/24/2017,12/1/2019,4,1.45169997215271,,,0,
2/24/2017,1/1/2020,4,1.45469999313355,,,0,
2/24/2017,2/1/2020,4,1.4646999835968,,,0,
2/24/2017,3/1/2020,4,1.48469996452332,,,0,
2/24/2017,4/1/2020,4,1.68770003318787,,,0,
2/24/2017,5/1/2020,4,1.6907000541687,,,0,
2/24/2017,6/1/2020,4,1.68620002269745,,,0,
2/24/2017,7/1/2020,4,1.67019999027252,,,0,
2/24/2017,8/1/2020,4,1.64719998836517,,,0,
2/24/2017,9/1/2020,4,1.62320005893707,,,0,
2/24/2017,10/1/2020,4,1.49820005893707,,,0,
2/24/2017,11/1/2020,4,1.46969997882843,,,0,
2/24/2017,12/1/2020,4,1.45169997215271,,,0,
2/24/2017,1/1/2021,4,1.45669996738434,,,0,
2/27/2017,4/1/2017,1,54.0499992370606,54.6100006103516,53.939998626709,391372,
2/27/2017,5/1/2017,1,54.4199981689453,54.9300003051758,54.2799987792969,127847,
2/27/2017,6/1/2017,1,54.689998626709,55.1699981689453,54.5200004577637,85994,
2/27/2017,7/1/2017,1,54.9000015258789,55.3300018310547,54.8499984741211,34327,
2/27/2017,8/1/2017,1,55.0400009155274,55.439998626709,54.8699989318848,21845,
2/27/2017,9/1/2017,1,55.0900001525879,55.4700012207031,54.9300003051758,24744,
2/27/2017,10/1/2017,1,55.0999984741211,55.439998626709,54.9199981689453,7442,
2/27/2017,11/1/2017,1,55.0900001525879,55.3699989318848,55.0499992370605,4947,
2/27/2017,12/1/2017,1,55.060001373291,55.4199981689453,54.8899993896484,46264,
2/27/2017,1/1/2018,1,55.0099983215332,55.2999992370606,55,3904,
2/27/2017,2/1/2018,1,54.9500007629395,55.2400016784668,54.9099998474121,3002,
2/27/2017,3/1/2018,1,54.8800010681152,55.1699981689453,54.8600006103516,6144,
2/27/2017,4/1/2018,1,54.810001373291,54.6699981689453,,1846,
2/27/2017,5/1/2018,1,54.7299995422363,,,2091,
2/27/2017,6/1/2018,1,54.6500015258789,54.9000015258789,54.5999984741211,7722,
2/27/2017,7/1/2018,1,54.5499992370606,,,780,
2/27/2017,8/1/2018,1,54.4599990844727,,,146,
2/27/2017,9/1/2018,1,54.3800010681152,,,739,
2/27/2017,10/1/2018,1,54.3199996948242,,,70,
2/27/2017,11/1/2018,1,54.2799987792969,,,218,
2/27/2017,12/1/2018,1,54.2599983215332,54.5099983215332,54.0999984741211,13707,
2/27/2017,1/1/2019,1,54.1699981689453,,,76,
2/27/2017,2/1/2019,1,54.0800018310547,,,0,
2/27/2017,3/1/2019,1,54.0099983215332,,,0,
2/27/2017,4/1/2019,1,53.9500007629395,,,0,
2/27/2017,5/1/2019,1,53.9000015258789,,,10,
2/27/2017,6/1/2019,1,53.8800010681152,53.9900016784668,53.9000015258789,783,
2/27/2017,7/1/2019,1,53.8199996948242,,,0,
2/27/2017,8/1/2019,1,53.7799987792969,,,0,
2/27/2017,9/1/2019,1,53.75,,,0,
2/27/2017,10/1/2019,1,53.7200012207031,,,0,
2/27/2017,11/1/2019,1,53.7099990844727,,,0,
2/27/2017,12/1/2019,1,53.7099990844727,53.9000015258789,53.5999984741211,1955,
2/27/2017,1/1/2020,1,53.6500015258789,,,0,
2/27/2017,2/1/2020,1,53.6100006103516,,,0,
2/27/2017,3/1/2020,1,53.5699996948242,,,0,
2/27/2017,4/1/2020,1,53.5400009155273,,,0,
2/27/2017,5/1/2020,1,53.5200004577637,,,0,
2/27/2017,6/1/2020,1,53.5200004577637,,,0,
2/27/2017,7/1/2020,1,53.4599990844727,,,0,
2/27/2017,8/1/2020,1,53.4300003051758,,,0,
2/27/2017,9/1/2020,1,53.4199981689453,,,0,
2/27/2017,10/1/2020,1,53.4300003051758,,,0,
2/27/2017,11/1/2020,1,53.4500007629395,,,0,
2/27/2017,12/1/2020,1,53.4799995422363,53.5699996948242,53.4000015258789,157,
2/27/2017,1/1/2021,1,53.4599990844727,,,0,
2/27/2017,2/1/2021,1,53.4599990844727,,,0,
2/27/2017,3/1/2021,1,53.4799995422363,,,0,
2/27/2017,4/1/2021,1,53.5200004577637,,,0,
2/27/2017,5/1/2021,1,53.5699996948242,,,0,
2/27/2017,6/1/2021,1,53.6500015258789,,,0,
2/27/2017,7/1/2021,1,53.6300010681152,,,0,
2/27/2017,8/1/2021,1,53.6300010681152,,,0,
2/27/2017,9/1/2021,1,53.6500015258789,,,0,
2/27/2017,10/1/2021,1,53.7000007629395,,,0,
2/27/2017,11/1/2021,1,53.7700004577637,,,0,
2/27/2017,12/1/2021,1,53.8600006103516,53.8899993896484,53.8699989318848,4,
2/27/2017,1/1/2022,1,53.8699989318848,,,0,
2/27/2017,2/1/2022,1,53.9000015258789,,,0,
2/27/2017,3/1/2022,1,53.9500007629395,,,0,
2/27/2017,4/1/2022,1,54.0099983215332,,,0,
2/27/2017,5/1/2022,1,54.0900001525879,,,0,
2/27/2017,6/1/2022,1,54.189998626709,,,0,
2/27/2017,7/1/2022,1,54.1800003051758,,,0,
2/27/2017,8/1/2022,1,54.2099990844727,,,0,
2/27/2017,9/1/2022,1,54.2599983215332,,,0,
2/27/2017,10/1/2022,1,54.3300018310547,,,0,
2/27/2017,11/1/2022,1,54.4300003051758,,,0,
2/27/2017,12/1/2022,1,54.5499992370606,54.4799995422363,,0,
2/27/2017,6/1/2023,1,54.9599990844727,,,0,
2/27/2017,12/1/2023,1,55.3800010681152,55.3699989318848,,0,
2/27/2017,6/1/2024,1,55.6800003051758,,,0,
2/27/2017,12/1/2024,1,55.9799995422363,,,0,
2/27/2017,6/1/2025,1,56.1300010681152,,,0,
2/27/2017,12/1/2025,1,56.2799987792969,,,0,
2/27/2017,3/1/2017,3,1.63989996910095,1.66509997844696,1.63750004768372,19098,
2/27/2017,4/1/2017,3,1.64830005168915,1.67279994487762,1.64489996433258,52508,
2/27/2017,5/1/2017,3,1.65620005130768,1.67910003662109,1.65349996089935,17713,
2/27/2017,6/1/2017,3,1.66380000114441,1.68519997596741,1.66050004959106,13446,
2/27/2017,7/1/2017,3,1.67309999465942,1.69249999523163,1.67239999771118,4000,
2/27/2017,8/1/2017,3,1.68280005455017,1.7014000415802,1.68210005760193,2821,
2/27/2017,9/1/2017,3,1.69249999523163,1.71060001850128,1.69260001182556,2140,
2/27/2017,10/1/2017,3,1.70120000839233,1.71529996395111,1.70050001144409,458,
2/27/2017,11/1/2017,3,1.70969998836517,1.72669994831085,1.70910000801086,1139,
2/27/2017,12/1/2017,3,1.71640002727509,1.73310005664825,1.71410000324249,3690,
2/27/2017,1/1/2018,3,1.72319996356964,1.73539996147156,1.72549998760223,511,
2/27/2017,2/1/2018,3,1.72440004348755,1.73520004749298,1.72880005836487,72,
2/27/2017,3/1/2018,3,1.7179000377655,,,342,
2/27/2017,4/1/2018,3,1.70329999923706,1.71050000190735,1.71050000190735,230,
2/27/2017,5/1/2018,3,1.6936000585556,,,21,
2/27/2017,6/1/2018,3,1.68869996070862,1.69179999828339,1.69149994850159,96,
2/27/2017,7/1/2018,3,1.6878000497818,,,9,
2/27/2017,8/1/2018,3,1.68869996070862,,,0,
2/27/2017,9/1/2018,3,1.69270002841949,,,0,
2/27/2017,10/1/2018,3,1.69799995422363,,,0,
2/27/2017,11/1/2018,3,1.70220005512238,,,0,
2/27/2017,12/1/2018,3,1.70519995689392,1.7146999835968,1.70510005950928,86,
2/27/2017,1/1/2019,3,1.7092000246048,,,0,
2/27/2017,2/1/2019,3,1.71169996261597,,,0,
2/27/2017,3/1/2019,3,1.7092000246048,,,0,
2/27/2017,4/1/2019,3,1.70220005512238,,,0,
2/27/2017,5/1/2019,3,1.70270001888275,,,0,
2/27/2017,6/1/2019,3,1.70570003986359,,,0,
2/27/2017,7/1/2019,3,1.71070003509521,,,0,
2/27/2017,8/1/2019,3,1.7166999578476,,,0,
2/27/2017,9/1/2019,3,1.72269999980927,,,0,
2/27/2017,10/1/2019,3,1.72720003128052,,,0,
2/27/2017,11/1/2019,3,1.73070001602173,,,0,
2/27/2017,12/1/2019,3,1.7331999540329,,,0,
2/27/2017,1/1/2020,3,1.7367000579834,,,0,
2/27/2017,2/1/2020,3,1.73870003223419,,,0,
2/27/2017,3/1/2020,3,1.7367000579834,,,0,
2/27/2017,4/1/2020,3,1.72969996929169,,,0,
2/27/2017,5/1/2020,3,1.7311999797821,,,0,
2/27/2017,6/1/2020,3,1.73469996452332,,,0,
2/27/2017,7/1/2020,3,1.74020004272461,,,0,
2/27/2017,8/1/2020,3,1.74670004844666,,,0,
2/27/2017,9/1/2020,3,1.7532000541687,,,0,
2/27/2017,10/1/2020,3,1.75820004940033,,,0,
2/27/2017,11/1/2020,3,1.76170003414154,,,0,
2/27/2017,12/1/2020,3,1.76470005512238,,,0,
2/27/2017,1/1/2021,3,1.77069997787476,,,0,
2/27/2017,3/1/2017,4,1.53269994258881,1.54200005531311,1.5106999874115,24836,
2/27/2017,4/1/2017,4,1.74170005321503,1.76110005378723,1.73249995708466,53718,
2/27/2017,5/1/2017,4,1.76569998264313,1.78509998321533,1.75890004634857,24759,
2/27/2017,6/1/2017,4,1.77349996566772,1.79209995269775,1.76600003242493,14043,
2/27/2017,7/1/2017,4,1.76730000972748,1.78269994258881,1.76510000228882,5891,
2/27/2017,8/1/2017,4,1.75139999389648,1.76929998397827,1.74940001964569,3007,
2/27/2017,9/1/2017,4,1.72449994087219,1.74109995365143,1.72269999980927,4049,
2/27/2017,10/1/2017,4,1.59119999408722,1.60739994049072,1.59019994735718,2121,
2/27/2017,11/1/2017,4,1.55680000782013,1.56980001926422,1.55900001525879,1388,
2/27/2017,12/1/2017,4,1.53120005130768,1.54560005664825,1.52849996089935,3626,
2/27/2017,1/1/2018,4,1.52369999885559,1.53279995918274,1.52670001983643,204,
2/27/2017,2/1/2018,4,1.52810001373291,1.53600001335144,,38,
2/27/2017,3/1/2018,4,1.54159998893738,1.55369997024536,1.54489994049072,31,
2/27/2017,4/1/2018,4,1.73580002784729,,,38,
2/27/2017,5/1/2018,4,1.74269998073578,,,71,
2/27/2017,6/1/2018,4,1.73749995231628,1.74530005455017,1.73889994621277,647,
2/27/2017,7/1/2018,4,1.72389996051788,,,9,
2/27/2017,8/1/2018,4,1.70190000534058,,,5,
2/27/2017,9/1/2018,4,1.67009997367859,,,0,
2/27/2017,10/1/2018,4,1.52970004081726,,,0,
2/27/2017,11/1/2018,4,1.49609994888306,,,0,
2/27/2017,12/1/2018,4,1.47140002250671,1.48140001296997,1.47459995746613,26,
2/27/2017,1/1/2019,4,1.46619999408722,,,0,
2/27/2017,2/1/2019,4,1.47720003128052,,,0,
2/27/2017,3/1/2019,4,1.49820005893707,,,0,
2/27/2017,4/1/2019,4,1.69920003414154,,,0,
2/27/2017,5/1/2019,4,1.70319998264313,,,0,
2/27/2017,6/1/2019,4,1.69719994068146,,,0,
2/27/2017,7/1/2019,4,1.6797000169754,,,0,
2/27/2017,8/1/2019,4,1.65520000457764,,,0,
2/27/2017,9/1/2019,4,1.63020002841949,,,0,
2/27/2017,10/1/2019,4,1.50419998168945,,,0,
2/27/2017,11/1/2019,4,1.47469997406006,,,0,
2/27/2017,12/1/2019,4,1.45620000362396,,,0,
2/27/2017,1/1/2020,4,1.4592000246048,,,0,
2/27/2017,2/1/2020,4,1.46920001506805,,,0,
2/27/2017,3/1/2020,4,1.48919999599457,,,0,
2/27/2017,4/1/2020,4,1.69219994544983,,,0,
2/27/2017,5/1/2020,4,1.69519996643066,,,0,
2/27/2017,6/1/2020,4,1.6907000541687,,,0,
2/27/2017,7/1/2020,4,1.67470002174377,,,0,
2/27/2017,8/1/2020,4,1.65170001983643,,,0,
2/27/2017,9/1/2020,4,1.62769997119904,,,0,
2/27/2017,10/1/2020,4,1.50269997119904,,,0,
2/27/2017,11/1/2020,4,1.47420001029968,,,0,
2/27/2017,12/1/2020,4,1.45620000362396,,,0,
2/27/2017,1/1/2021,4,1.46119999885559,,,0,
2/28/2017,4/1/2017,1,54.0099983215332,54.2299995422363,53.1800003051758,590994,
2/28/2017,5/1/2017,1,54.4300003051758,54.6100006103516,53.6199989318848,191559,
2/28/2017,6/1/2017,1,54.75,54.9099998474121,53.9500007629395,120340,
2/28/2017,7/1/2017,1,55,55.1199989318848,54.2000007629395,44658,
2/28/2017,8/1/2017,1,55.1699981689453,55.2400016784668,54.3699989318848,30496,
2/28/2017,9/1/2017,1,55.25,55.2799987792969,54.4700012207031,31910,
2/28/2017,10/1/2017,1,55.2799987792969,55.2900009155273,54.5200004577637,12191,
2/28/2017,11/1/2017,1,55.2900009155273,55.310001373291,54.4900016784668,3808,
2/28/2017,12/1/2017,1,55.2799987792969,55.310001373291,54.4900016784668,60267,
2/28/2017,1/1/2018,1,55.25,55.2200012207031,54.560001373291,6131,
2/28/2017,2/1/2018,1,55.2099990844727,55.1300010681152,54.4599990844727,2438,
2/28/2017,3/1/2018,1,55.1699981689453,55.1500015258789,54.4300003051758,3785,
2/28/2017,4/1/2018,1,55.1199989318848,,54.7599983215332,884,
2/28/2017,5/1/2018,1,55.0699996948242,,,836,
2/28/2017,6/1/2018,1,55.0200004577637,55.0400009155274,54.2299995422363,8484,
2/28/2017,7/1/2018,1,54.939998626709,,,386,
2/28/2017,8/1/2018,1,54.8699989318848,54.4799995422363,54.2200012207031,193,
2/28/2017,9/1/2018,1,54.810001373291,,,451,
2/28/2017,10/1/2018,1,54.7599983215332,,,101,
2/28/2017,11/1/2018,1,54.7299995422363,,,179,
2/28/2017,12/1/2018,1,54.7200012207031,54.7299995422363,53.9700012207031,18416,
2/28/2017,1/1/2019,1,54.6399993896484,,,304,
2/28/2017,2/1/2019,1,54.560001373291,,,0,
2/28/2017,3/1/2019,1,54.5,,,43,
2/28/2017,4/1/2019,1,54.439998626709,,,0,
2/28/2017,5/1/2019,1,54.4000015258789,,,11,
2/28/2017,6/1/2019,1,54.3800010681152,54.2200012207031,53.8499984741211,260,
2/28/2017,7/1/2019,1,54.3300018310547,,,0,
2/28/2017,8/1/2019,1,54.2999992370605,,,0,
2/28/2017,9/1/2019,1,54.2799987792969,,,0,
2/28/2017,10/1/2019,1,54.2599983215332,,,0,
2/28/2017,11/1/2019,1,54.2599983215332,,,0,
2/28/2017,12/1/2019,1,54.2599983215332,54.25,53.6500015258789,1710,
2/28/2017,1/1/2020,1,54.2099990844727,,,0,
2/28/2017,2/1/2020,1,54.1699981689453,,,0,
2/28/2017,3/1/2020,1,54.1399993896484,,,0,
2/28/2017,4/1/2020,1,54.1100006103516,,,0,
2/28/2017,5/1/2020,1,54.0900001525879,,,0,
2/28/2017,6/1/2020,1,54.0900001525879,,,1,
2/28/2017,7/1/2020,1,54.0400009155273,,,0,
2/28/2017,8/1/2020,1,54.0099983215332,,,0,
2/28/2017,9/1/2020,1,54.0099983215332,,,0,
2/28/2017,10/1/2020,1,54.0200004577637,,,0,
2/28/2017,11/1/2020,1,54.0400009155273,,,0,
2/28/2017,12/1/2020,1,54.0699996948242,53.9799995422363,53.689998626709,209,
2/28/2017,1/1/2021,1,54.0499992370606,,,0,
2/28/2017,2/1/2021,1,54.060001373291,,,0,
2/28/2017,3/1/2021,1,54.0900001525879,,,0,
2/28/2017,4/1/2021,1,54.1300010681152,,,0,
2/28/2017,5/1/2021,1,54.1800003051758,,,0,
2/28/2017,6/1/2021,1,54.2599983215332,,,0,
2/28/2017,7/1/2021,1,54.25,,,0,
2/28/2017,8/1/2021,1,54.2599983215332,,,0,
2/28/2017,9/1/2021,1,54.2799987792969,,,0,
2/28/2017,10/1/2021,1,54.3300018310547,,,0,
2/28/2017,11/1/2021,1,54.4000015258789,,,0,
2/28/2017,12/1/2021,1,54.4900016784668,54.189998626709,,89,
2/28/2017,1/1/2022,1,54.5099983215332,,,0,
2/28/2017,2/1/2022,1,54.5499992370606,,,0,
2/28/2017,3/1/2022,1,54.5999984741211,,,0,
2/28/2017,4/1/2022,1,54.6599998474121,,,0,
2/28/2017,5/1/2022,1,54.7400016784668,,,0,
2/28/2017,6/1/2022,1,54.8400001525879,,,0,
2/28/2017,7/1/2022,1,54.8400001525879,,,0,
2/28/2017,8/1/2022,1,54.8699989318848,,,0,
2/28/2017,9/1/2022,1,54.9199981689453,,,0,
2/28/2017,10/1/2022,1,55,,,0,
2/28/2017,11/1/2022,1,55.0999984741211,,,0,
2/28/2017,12/1/2022,1,55.2200012207031,54.7700004577637,54.7700004577637,4,
2/28/2017,6/1/2023,1,55.6300010681152,,,0,
2/28/2017,12/1/2023,1,56.0499992370606,,,2,
2/28/2017,6/1/2024,1,56.4199981689453,,,0,
2/28/2017,12/1/2024,1,56.7999992370605,,,0,
2/28/2017,6/1/2025,1,57.0200004577637,,,0,
2/28/2017,12/1/2025,1,57.25,,,0,
2/28/2017,3/1/2017,3,1.62080001831055,1.64339995384216,1.59239995479584,8634,
2/28/2017,4/1/2017,3,1.63989996910095,1.65400004386902,1.59850001335144,101909,
2/28/2017,5/1/2017,3,1.64919996261597,1.66139996051788,1.60810005664825,45565,
2/28/2017,6/1/2017,3,1.65799999237061,1.66840004920959,1.61699998378754,38950,
2/28/2017,7/1/2017,3,1.66770005226135,1.67760002613068,1.6275999546051,12364,
2/28/2017,8/1/2017,3,1.67780005931854,1.68700003623962,1.63810002803803,8978,
2/28/2017,9/1/2017,3,1.68809998035431,1.69640004634857,1.64890003204346,6010,
2/28/2017,10/1/2017,3,1.69760000705719,1.69790005683899,1.66009998321533,2483,
2/28/2017,11/1/2017,3,1.7069000005722,1.71309995651245,1.67170000076294,1114,
2/28/2017,12/1/2017,3,1.71410000324249,1.72150003910065,1.67639994621277,16799,
2/28/2017,1/1/2018,3,1.72119998931885,1.71899998188019,1.68499994277954,1306,
2/28/2017,2/1/2018,3,1.72309994697571,1.7228000164032,1.69050002098084,470,
2/28/2017,3/1/2018,3,1.7175999879837,1.72889995574951,1.68550002574921,483,
2/28/2017,4/1/2018,3,1.70439994335175,1.70210003852844,1.67250001430511,385,
2/28/2017,5/1/2018,3,1.6952999830246,1.6900999546051,1.66770005226135,51,
2/28/2017,6/1/2018,3,1.69099998474121,1.69089996814728,1.65480005741119,384,
2/28/2017,7/1/2018,3,1.6907000541687,1.69770002365112,1.65900003910065,60,
2/28/2017,8/1/2018,3,1.69190001487732,1.69770002365112,1.67820000648499,7,
2/28/2017,9/1/2018,3,1.69609999656677,1.70169997215271,1.67499995231628,7,
2/28/2017,10/1/2018,3,1.70159995555878,1.70669996738434,1.67499995231628,8,
2/28/2017,11/1/2018,3,1.70609998703003,1.70659995079041,1.67499995231628,11,
2/28/2017,12/1/2018,3,1.70910000801086,1.71070003509521,1.67499995231628,981,
2/28/2017,1/1/2019,3,1.71309995651245,1.71560001373291,1.70299994945526,6,
2/28/2017,2/1/2019,3,1.71510004997253,,,0,
2/28/2017,3/1/2019,3,1.7121000289917,,,0,
2/28/2017,4/1/2019,3,1.70459997653961,,,0,
2/28/2017,5/1/2019,3,1.70459997653961,,,0,
2/28/2017,6/1/2019,3,1.70710003376007,,,0,
2/28/2017,7/1/2019,3,1.7121000289917,,,0,
2/28/2017,8/1/2019,3,1.71809995174408,,,0,
2/28/2017,9/1/2019,3,1.72409999370575,,,0,
2/28/2017,10/1/2019,3,1.728600025177,,,0,
2/28/2017,11/1/2019,3,1.73210000991821,,,0,
2/28/2017,12/1/2019,3,1.73459994792938,,,0,
2/28/2017,1/1/2020,3,1.73810005187988,,,0,
2/28/2017,2/1/2020,3,1.74010002613068,,,0,
2/28/2017,3/1/2020,3,1.73810005187988,,,0,
2/28/2017,4/1/2020,3,1.73109996318817,,,0,
2/28/2017,5/1/2020,3,1.73259997367859,,,0,
2/28/2017,6/1/2020,3,1.7360999584198,,,0,
2/28/2017,7/1/2020,3,1.74160003662109,,,0,
2/28/2017,8/1/2020,3,1.74810004234314,,,0,
2/28/2017,9/1/2020,3,1.75460004806519,,,0,
2/28/2017,10/1/2020,3,1.75960004329681,,,0,
2/28/2017,11/1/2020,3,1.76310002803803,,,0,
2/28/2017,12/1/2020,3,1.76610004901886,,,0,
2/28/2017,1/1/2021,3,1.77209997177124,,,0,
2/28/2017,3/1/2017,4,1.51199996471405,1.53269994258881,1.47339999675751,8115,
2/28/2017,4/1/2017,4,1.72940003871918,1.74279999732971,1.67990005016327,103942,
2/28/2017,5/1/2017,4,1.75559997558594,1.76549994945526,1.70700001716614,73313,
2/28/2017,6/1/2017,4,1.76499998569489,1.77349996566772,1.71720004081726,49046,
2/28/2017,7/1/2017,4,1.76059997081757,1.76590001583099,1.71340000629425,18309,
2/28/2017,8/1/2017,4,1.7467999458313,1.74749994277954,1.69990003108978,10179,
2/28/2017,9/1/2017,4,1.72140002250671,1.72389996051788,1.67569994926453,12421,
2/28/2017,10/1/2017,4,1.5871000289917,1.58759999275208,1.54589998722076,4054,
2/28/2017,11/1/2017,4,1.55350005626678,1.55390000343323,1.51520001888275,3000,
2/28/2017,12/1/2017,4,1.52810001373291,1.53170001506805,1.48660004138947,9613,
2/28/2017,1/1/2018,4,1.51999998092651,1.51839995384216,1.48370003700256,1420,
2/28/2017,2/1/2018,4,1.52419996261597,,1.48839998245239,236,
2/28/2017,3/1/2018,4,1.53770005702972,1.52989995479584,1.50999999046326,143,
2/28/2017,4/1/2018,4,1.73189997673035,,1.71630001068115,201,
2/28/2017,5/1/2018,4,1.73880004882813,,1.72440004348755,212,
2/28/2017,6/1/2018,4,1.73459994792938,1.72580003738403,1.69949996471405,715,
2/28/2017,7/1/2018,4,1.72239995002747,,1.7039999961853,143,
2/28/2017,8/1/2018,4,1.70190000534058,,1.68770003318787,204,
2/28/2017,9/1/2018,4,1.67170000076294,,1.65659999847412,150,
2/28/2017,10/1/2018,4,1.53170001506805,,1.52820003032684,61,
2/28/2017,11/1/2018,4,1.49870002269745,,,66,
2/28/2017,12/1/2018,4,1.47409999370575,1.47210001945496,1.44949996471405,640,
2/28/2017,1/1/2019,4,1.46889996528626,,,155,
2/28/2017,2/1/2019,4,1.47990000247955,,,0,
2/28/2017,3/1/2019,4,1.50090003013611,,,0,
2/28/2017,4/1/2019,4,1.70190000534058,,,0,
2/28/2017,5/1/2019,4,1.70589995384216,,,0,
2/28/2017,6/1/2019,4,1.69990003108978,,,0,
2/28/2017,7/1/2019,4,1.68239998817444,,,0,
2/28/2017,8/1/2019,4,1.65789997577667,,,0,
2/28/2017,9/1/2019,4,1.63289999961853,,,0,
2/28/2017,10/1/2019,4,1.50689995288849,,,0,
2/28/2017,11/1/2019,4,1.47739994525909,,,0,
2/28/2017,12/1/2019,4,1.458899974823,,,0,
2/28/2017,1/1/2020,4,1.46189999580383,,,0,
2/28/2017,2/1/2020,4,1.47189998626709,,,0,
2/28/2017,3/1/2020,4,1.4918999671936,,,0,
2/28/2017,4/1/2020,4,1.69490003585815,,,0,
2/28/2017,5/1/2020,4,1.69790005683899,,,0,
2/28/2017,6/1/2020,4,1.69340002536774,,,0,
2/28/2017,7/1/2020,4,1.67739999294281,,,0,
2/28/2017,8/1/2020,4,1.65439999103546,,,0,
2/28/2017,9/1/2020,4,1.63039994239807,,,0,
2/28/2017,10/1/2020,4,1.50539994239807,,,0,
2/28/2017,11/1/2020,4,1.47689998149872,,,0,
2/28/2017,12/1/2020,4,1.458899974823,,,0,
2/28/2017,1/1/2021,4,1.46389997005463,,,0,
3/1/2017,4/1/2017,1,53.8300018310547,54.439998626709,53.6300010681152,489208,
3/1/2017,5/1/2017,1,54.2799987792969,54.8499984741211,54.0999984741211,122057,
3/1/2017,6/1/2017,1,54.6100006103516,55.1800003051758,54.4599990844727,89695,
3/1/2017,7/1/2017,1,54.8699989318848,55.4300003051758,54.75,35475,
3/1/2017,8/1/2017,1,55.0499992370605,55.560001373291,54.9300003051758,27103,
3/1/2017,9/1/2017,1,55.1399993896484,55.6699981689453,55.0200004577637,40392,
3/1/2017,10/1/2017,1,55.1699981689453,55.6599998474121,55.0999984741211,10769,
3/1/2017,11/1/2017,1,55.1699981689453,55.6500015258789,55.0800018310547,5332,
3/1/2017,12/1/2017,1,55.1500015258789,55.6699981689453,55.0299987792969,55083,
3/1/2017,1/1/2018,1,55.1100006103516,55.5499992370605,55.060001373291,3816,
3/1/2017,2/1/2018,1,55.0699996948242,55.5499992370605,55.0499992370605,3404,
3/1/2017,3/1/2018,1,55.0299987792969,55.5,54.939998626709,4341,
3/1/2017,4/1/2018,1,54.9900016784668,,,1392,
3/1/2017,5/1/2018,1,54.939998626709,55.0800018310547,,1119,
3/1/2017,6/1/2018,1,54.8800010681152,55.3800010681152,54.8199996948242,8081,
3/1/2017,7/1/2018,1,54.7999992370606,54.8600006103516,54.8600006103516,261,
3/1/2017,8/1/2018,1,54.7200012207031,55.0800018310547,55.0800018310547,119,
3/1/2017,9/1/2018,1,54.6599998474121,,,228,
3/1/2017,10/1/2018,1,54.6100006103516,,,81,
3/1/2017,11/1/2018,1,54.5800018310547,,,129,
3/1/2017,12/1/2018,1,54.5699996948242,55.0699996948242,54.5,14971,
3/1/2017,1/1/2019,1,54.4900016784668,,,72,
3/1/2017,2/1/2019,1,54.4099998474121,,,56,
3/1/2017,3/1/2019,1,54.3499984741211,,,110,
3/1/2017,4/1/2019,1,54.2900009155273,,,0,
3/1/2017,5/1/2019,1,54.2400016784668,,,23,
3/1/2017,6/1/2019,1,54.2099990844727,54.3699989318848,54.2200012207031,736,
3/1/2017,7/1/2019,1,54.1599998474121,,,24,
3/1/2017,8/1/2019,1,54.1300010681152,,,2,
3/1/2017,9/1/2019,1,54.1100006103516,,,0,
3/1/2017,10/1/2019,1,54.0900001525879,,,0,
3/1/2017,11/1/2019,1,54.0900001525879,,,0,
3/1/2017,12/1/2019,1,54.0900001525879,54.6199989318848,54.060001373291,1986,
3/1/2017,1/1/2020,1,54.0400009155273,,,0,
3/1/2017,2/1/2020,1,54,,,0,
3/1/2017,3/1/2020,1,53.9700012207031,,,0,
3/1/2017,4/1/2020,1,53.939998626709,,,0,
3/1/2017,5/1/2020,1,53.9199981689453,,,0,
3/1/2017,6/1/2020,1,53.9199981689453,,,4,
3/1/2017,7/1/2020,1,53.8699989318848,,,0,
3/1/2017,8/1/2020,1,53.8400001525879,,,0,
3/1/2017,9/1/2020,1,53.8400001525879,,,0,
3/1/2017,10/1/2020,1,53.8499984741211,,,0,
3/1/2017,11/1/2020,1,53.8699989318848,,,0,
3/1/2017,12/1/2020,1,53.9000015258789,54.2599983215332,53.8800010681152,153,
3/1/2017,1/1/2021,1,53.8899993896484,,,0,
3/1/2017,2/1/2021,1,53.9099998474121,,,0,
3/1/2017,3/1/2021,1,53.939998626709,,,0,
3/1/2017,4/1/2021,1,53.9799995422363,,,0,
3/1/2017,5/1/2021,1,54.0299987792969,,,0,
3/1/2017,6/1/2021,1,54.1100006103516,,,0,
3/1/2017,7/1/2021,1,54.1100006103516,,,0,
3/1/2017,8/1/2021,1,54.1199989318848,,,0,
3/1/2017,9/1/2021,1,54.1500015258789,,,0,
3/1/2017,10/1/2021,1,54.2000007629395,,,0,
3/1/2017,11/1/2021,1,54.2700004577637,,,0,
3/1/2017,12/1/2021,1,54.3600006103516,54.7999992370606,54.7599983215332,56,
3/1/2017,1/1/2022,1,54.3899993896484,,,0,
3/1/2017,2/1/2022,1,54.4300003051758,,,0,
3/1/2017,3/1/2022,1,54.4799995422363,,,0,
3/1/2017,4/1/2022,1,54.5499992370606,,,0,
3/1/2017,5/1/2022,1,54.6300010681152,,,0,
3/1/2017,6/1/2022,1,54.7299995422363,,,0,
3/1/2017,7/1/2022,1,54.7400016784668,,,0,
3/1/2017,8/1/2022,1,54.7700004577637,,,0,
3/1/2017,9/1/2022,1,54.8300018310547,,,0,
3/1/2017,10/1/2022,1,54.9099998474121,,,0,
3/1/2017,11/1/2022,1,55.0099983215332,,,0,
3/1/2017,12/1/2022,1,55.1300010681152,,,9,
3/1/2017,6/1/2023,1,55.5499992370605,,,0,
3/1/2017,12/1/2023,1,55.9700012207031,56.2000007629395,56,12,
3/1/2017,6/1/2024,1,56.3400001525879,,,0,
3/1/2017,12/1/2024,1,56.7200012207031,,,0,
3/1/2017,6/1/2025,1,56.939998626709,,,0,
3/1/2017,12/1/2025,1,57.1699981689453,,,0,
3/1/2017,4/1/2017,3,1.62409996986389,1.65950000286102,1.6220999956131,63007,
3/1/2017,5/1/2017,3,1.63460004329681,1.66830003261566,1.63289999961853,31629,
3/1/2017,6/1/2017,3,1.644700050354,1.67700004577637,1.64330005645752,35499,
3/1/2017,7/1/2017,3,1.65530002117157,1.68599998950958,1.65369999408722,7086,
3/1/2017,8/1/2017,3,1.66630005836487,1.6952999830246,1.66519999504089,4569,
3/1/2017,9/1/2017,3,1.67760002613068,1.70319998264313,1.67560005187988,3675,
3/1/2017,10/1/2017,3,1.68809998035431,1.71089994907379,1.6871999502182,1322,
3/1/2017,11/1/2017,3,1.69809997081757,1.72360002994537,1.69729995727539,839,
3/1/2017,12/1/2017,3,1.70589995384216,1.73000001907349,1.7036999464035,8750,
3/1/2017,1/1/2018,3,1.71319997310638,1.73249995708466,1.71200001239777,263,
3/1/2017,2/1/2018,3,1.71519994735718,1.73370003700256,1.71449995040894,107,
3/1/2017,3/1/2018,3,1.70980000495911,,,87,
3/1/2017,4/1/2018,3,1.69630002975464,,,156,
3/1/2017,5/1/2018,3,1.68690001964569,,,126,
3/1/2017,6/1/2018,3,1.68219995498657,1.69609999656677,1.68120002746582,431,
3/1/2017,7/1/2018,3,1.68190002441406,1.69110000133514,1.68850004673004,7,
3/1/2017,8/1/2018,3,1.68340003490448,,,3,
3/1/2017,9/1/2018,3,1.68789994716644,1.69609999656677,1.69609999656677,2,
3/1/2017,10/1/2018,3,1.69340002536774,,,0,
3/1/2017,11/1/2018,3,1.69790005683899,,1.70589995384216,0,
3/1/2017,12/1/2018,3,1.70089995861053,1.71109998226166,1.70249998569489,393,
3/1/2017,1/1/2019,3,1.70459997653961,,,60,
3/1/2017,2/1/2019,3,1.70609998703003,,,10,
3/1/2017,3/1/2019,3,1.70319998264313,,,0,
3/1/2017,4/1/2019,3,1.69579994678497,,,0,
3/1/2017,5/1/2019,3,1.69579994678497,,,0,
3/1/2017,6/1/2019,3,1.69840002059937,,,10,
3/1/2017,7/1/2019,3,1.70340001583099,,,0,
3/1/2017,8/1/2019,3,1.70940005779266,,,0,
3/1/2017,9/1/2019,3,1.71539998054504,,,0,
3/1/2017,10/1/2019,3,1.7199000120163,,,0,
3/1/2017,11/1/2019,3,1.72339999675751,,,0,
3/1/2017,12/1/2019,3,1.72590005397797,,,0,
3/1/2017,1/1/2020,3,1.72940003871918,,,0,
3/1/2017,2/1/2020,3,1.73140001296997,,,0,
3/1/2017,3/1/2020,3,1.72940003871918,,,0,
3/1/2017,4/1/2020,3,1.72239995002747,,,0,
3/1/2017,5/1/2020,3,1.72389996051788,,,0,
3/1/2017,6/1/2020,3,1.72739994525909,,,0,
3/1/2017,7/1/2020,3,1.73290002346039,,,0,
3/1/2017,8/1/2020,3,1.73940002918243,,,0,
3/1/2017,9/1/2020,3,1.74590003490448,,,0,
3/1/2017,10/1/2020,3,1.75090003013611,,,0,
3/1/2017,11/1/2020,3,1.75440001487732,,,0,
3/1/2017,12/1/2020,3,1.75740003585815,,,0,
3/1/2017,1/1/2021,3,1.76339995861053,,,0,
3/1/2017,4/1/2017,4,1.67799997329712,1.7257000207901,1.66499996185303,70748,
3/1/2017,5/1/2017,4,1.70759999752045,1.75209999084473,1.69519996643066,53019,
3/1/2017,6/1/2017,4,1.72119998931885,1.76219999790192,1.71000003814697,41985,
3/1/2017,7/1/2017,4,1.72060000896454,1.75660002231598,1.71109998226166,14108,
3/1/2017,8/1/2017,4,1.71039998531342,1.7451000213623,1.70290005207062,8334,
3/1/2017,9/1/2017,4,1.68809998035431,1.71940004825592,1.68289995193481,10632,
3/1/2017,10/1/2017,4,1.55999994277954,1.58519995212555,1.55630004405975,4597,
3/1/2017,11/1/2017,4,1.53090000152588,1.55009996891022,1.52900004386902,3282,
3/1/2017,12/1/2017,4,1.50880002975464,1.52960002422333,1.50600004196167,6698,
3/1/2017,1/1/2018,4,1.50170004367828,1.50150001049042,1.50150001049042,657,
3/1/2017,2/1/2018,4,1.50520002841949,,1.50839996337891,382,
3/1/2017,3/1/2018,4,1.51769995689392,,1.52289998531342,366,
3/1/2017,4/1/2018,4,1.70819997787476,,1.73129999637604,449,
3/1/2017,5/1/2018,4,1.71410000324249,,1.73740005493164,261,
3/1/2017,6/1/2018,4,1.71000003814697,1.7360999584198,1.70799994468689,1080,
3/1/2017,7/1/2018,4,1.69949996471405,,1.71549999713898,83,
3/1/2017,8/1/2018,4,1.68050003051758,,1.69879996776581,118,
3/1/2017,9/1/2018,4,1.65199995040894,,1.66620004177094,60,
3/1/2017,10/1/2018,4,1.51400005817413,,,24,
3/1/2017,11/1/2018,4,1.48300004005432,,,26,
3/1/2017,12/1/2018,4,1.46000003814697,1.47640001773834,1.46329998970032,161,
3/1/2017,1/1/2019,4,1.45480000972748,,,0,
3/1/2017,2/1/2019,4,1.46580004692078,,,0,
3/1/2017,3/1/2019,4,1.48679995536804,,,0,
3/1/2017,4/1/2019,4,1.6878000497818,,,0,
3/1/2017,5/1/2019,4,1.69179999828339,,,0,
3/1/2017,6/1/2019,4,1.68579995632172,,,0,
3/1/2017,7/1/2019,4,1.66830003261566,,,0,
3/1/2017,8/1/2019,4,1.6438000202179,,,0,
3/1/2017,9/1/2019,4,1.61880004405975,,,0,
3/1/2017,10/1/2019,4,1.49279999732971,,,0,
3/1/2017,11/1/2019,4,1.46329998970032,,,0,
3/1/2017,12/1/2019,4,1.44480001926422,,,0,
3/1/2017,1/1/2020,4,1.44780004024506,,,0,
3/1/2017,2/1/2020,4,1.45780003070831,,,0,
3/1/2017,3/1/2020,4,1.47780001163483,,,0,
3/1/2017,4/1/2020,4,1.68079996109009,,,0,
3/1/2017,5/1/2020,4,1.68379998207092,,,0,
3/1/2017,6/1/2020,4,1.67929995059967,,,0,
3/1/2017,7/1/2020,4,1.66330003738403,,,0,
3/1/2017,8/1/2020,4,1.64030003547668,,,0,
3/1/2017,9/1/2020,4,1.61629998683929,,,0,
3/1/2017,10/1/2020,4,1.49129998683929,,,0,
3/1/2017,11/1/2020,4,1.46280002593994,,,0,
3/1/2017,12/1/2020,4,1.44480001926422,,,0,
3/1/2017,1/1/2021,4,1.44980001449585,,,0,
3/2/2017,4/1/2017,1,52.6100006103516,53.7999992370605,52.5400009155274,636438,
3/2/2017,5/1/2017,1,53.0699996948242,54.2599983215332,53,171568,
3/2/2017,6/1/2017,1,53.4099998474121,54.6199989318848,53.3400001525879,102486,
3/2/2017,7/1/2017,1,53.689998626709,54.8800010681152,53.6300010681152,30081,
3/2/2017,8/1/2017,1,53.9000015258789,55.060001373291,53.8400001525879,28978,
3/2/2017,9/1/2017,1,54.0099983215332,55.1300010681152,53.9300003051758,36929,
3/2/2017,10/1/2017,1,54.0699996948242,55.1500015258789,54.0200004577637,14845,
3/2/2017,11/1/2017,1,54.1100006103516,55.1800003051758,54.0999984741211,9800,
3/2/2017,12/1/2017,1,54.1399993896484,55.2099990844727,54.0699996948242,71299,
3/2/2017,1/1/2018,1,54.1399993896484,55.1800003051758,54.0900001525879,6218,
3/2/2017,2/1/2018,1,54.1300010681152,54.9799995422363,54.0800018310547,4481,
3/2/2017,3/1/2018,1,54.1199989318848,55.0999984741211,54.0699996948242,4681,
3/2/2017,4/1/2018,1,54.1100006103516,,54.3199996948242,1865,
3/2/2017,5/1/2018,1,54.0900001525879,,54.2000007629395,303,
3/2/2017,6/1/2018,1,54.0699996948242,54.9599990844727,54.0099983215332,9841,
3/2/2017,7/1/2018,1,54.0200004577637,,54.1399993896484,619,
3/2/2017,8/1/2018,1,53.9799995422363,,54.0800018310547,441,
3/2/2017,9/1/2018,1,53.9500007629395,,54.4199981689453,580,
3/2/2017,10/1/2018,1,53.9300003051758,,54.0099983215332,133,
3/2/2017,11/1/2018,1,53.9199981689453,,53.9599990844727,356,
3/2/2017,12/1/2018,1,53.9199981689453,54.6500015258789,53.7700004577637,18217,
3/2/2017,1/1/2019,1,53.8499984741211,,53.8800010681152,520,
3/2/2017,2/1/2019,1,53.7900009155274,,53.8899993896484,120,
3/2/2017,3/1/2019,1,53.75,,54.2000007629395,11,
3/2/2017,4/1/2019,1,53.7099990844727,,,0,
3/2/2017,5/1/2019,1,53.689998626709,,,5,
3/2/2017,6/1/2019,1,53.689998626709,54.1399993896484,53.7299995422363,736,
3/2/2017,7/1/2019,1,53.6699981689453,,,0,
3/2/2017,8/1/2019,1,53.6599998474121,,,0,
3/2/2017,9/1/2019,1,53.6599998474121,,,0,
3/2/2017,10/1/2019,1,53.6599998474121,,,0,
3/2/2017,11/1/2019,1,53.6699981689453,,,0,
3/2/2017,12/1/2019,1,53.6800003051758,54.2000007629395,53.4700012207031,2923,
3/2/2017,1/1/2020,1,53.6399993896484,,,0,
3/2/2017,2/1/2020,1,53.6100006103516,,,0,
3/2/2017,3/1/2020,1,53.5900001525879,,,0,
3/2/2017,4/1/2020,1,53.5699996948242,,,0,
3/2/2017,5/1/2020,1,53.560001373291,,,0,
3/2/2017,6/1/2020,1,53.5699996948242,,,20,
3/2/2017,7/1/2020,1,53.5299987792969,,,0,
3/2/2017,8/1/2020,1,53.5099983215332,,,0,
3/2/2017,9/1/2020,1,53.5200004577637,,,0,
3/2/2017,10/1/2020,1,53.5400009155273,,,0,
3/2/2017,11/1/2020,1,53.5699996948242,,,0,
3/2/2017,12/1/2020,1,53.5900001525879,53.5299987792969,53.3699989318848,238,
3/2/2017,1/1/2021,1,53.5800018310547,,,0,
3/2/2017,2/1/2021,1,53.5999984741211,,,0,
3/2/2017,3/1/2021,1,53.6300010681152,,,0,
3/2/2017,4/1/2021,1,53.6800003051758,,,0,
3/2/2017,5/1/2021,1,53.7400016784668,,,0,
3/2/2017,6/1/2021,1,53.8199996948242,,,0,
3/2/2017,7/1/2021,1,53.8300018310547,,,0,
3/2/2017,8/1/2021,1,53.8499984741211,,,0,
3/2/2017,9/1/2021,1,53.8800010681152,,,0,
3/2/2017,10/1/2021,1,53.9300003051758,,,0,
3/2/2017,11/1/2021,1,54,,,0,
3/2/2017,12/1/2021,1,54.0900001525879,53.9099998474121,53.9099998474121,66,
3/2/2017,1/1/2022,1,54.1300010681152,,,0,
3/2/2017,2/1/2022,1,54.1800003051758,,,0,
3/2/2017,3/1/2022,1,54.2400016784668,,,0,
3/2/2017,4/1/2022,1,54.310001373291,,,0,
3/2/2017,5/1/2022,1,54.3899993896484,,,0,
3/2/2017,6/1/2022,1,54.4900016784668,,,0,
3/2/2017,7/1/2022,1,54.5099983215332,,,0,
3/2/2017,8/1/2022,1,54.5499992370606,,,0,
3/2/2017,9/1/2022,1,54.6100006103516,,,0,
3/2/2017,10/1/2022,1,54.689998626709,,,0,
3/2/2017,11/1/2022,1,54.7900009155273,,,0,
3/2/2017,12/1/2022,1,54.9099998474121,,,2,
3/2/2017,6/1/2023,1,55.3600006103516,,,0,
3/2/2017,12/1/2023,1,55.7999992370606,55.9000015258789,55.9000015258789,2,
3/2/2017,6/1/2024,1,56.1699981689453,,,0,
3/2/2017,12/1/2024,1,56.5499992370606,,,0,
3/2/2017,6/1/2025,1,56.7700004577637,,,0,
3/2/2017,12/1/2025,1,57,,,0,
3/2/2017,4/1/2017,3,1.57910001277924,1.63399994373322,1.57799994945526,78819,
3/2/2017,5/1/2017,3,1.59099996089935,1.63759994506836,1.58980000019074,37753,
3/2/2017,6/1/2017,3,1.60210001468658,1.64890003204346,1.60080003738403,41182,
3/2/2017,7/1/2017,3,1.61339998245239,1.65680003166199,1.61210000514984,11387,
3/2/2017,8/1/2017,3,1.62520003318787,1.66639995574951,1.62440001964569,8203,
3/2/2017,9/1/2017,3,1.63750004768372,1.67920005321503,1.63680005073547,6707,
3/2/2017,10/1/2017,3,1.64909994602203,1.66670000553131,1.64890003204346,2771,
3/2/2017,11/1/2017,3,1.65960001945496,1.69869995117188,1.65910005569458,2246,
3/2/2017,12/1/2017,3,1.66789996623993,1.70799994468689,1.66639995574951,14767,
3/2/2017,1/1/2018,3,1.67560005187988,1.69219994544983,1.67569994926453,1044,
3/2/2017,2/1/2018,3,1.67850005626678,1.69439995288849,1.67799997329712,339,
3/2/2017,3/1/2018,3,1.67439997196198,1.68659996986389,1.67560005187988,620,
3/2/2017,4/1/2018,3,1.6628999710083,1.67499995231628,1.66340005397797,259,
3/2/2017,5/1/2018,3,1.6550999879837,1.66949999332428,1.66069996356964,78,
3/2/2017,6/1/2018,3,1.65139997005463,1.66260004043579,1.65069997310638,649,
3/2/2017,7/1/2018,3,1.65160000324249,1.65900003910065,1.65769994258881,32,
3/2/2017,8/1/2018,3,1.65339994430542,,1.67480003833771,0,
3/2/2017,9/1/2018,3,1.65789997577667,,1.67820000648499,22,
3/2/2017,10/1/2018,3,1.66340005397797,,1.68289995193481,0,
3/2/2017,11/1/2018,3,1.66789996623993,,1.68700003623962,1,
3/2/2017,12/1/2018,3,1.67139995098114,1.68470001220703,1.67110002040863,590,
3/2/2017,1/1/2019,3,1.67540001869202,1.67999994754791,1.67499995231628,8,
3/2/2017,2/1/2019,3,1.67690002918243,,,0,
3/2/2017,3/1/2019,3,1.6739000082016,,,0,
3/2/2017,4/1/2019,3,1.66639995574951,,,0,
3/2/2017,5/1/2019,3,1.66639995574951,,,0,
3/2/2017,6/1/2019,3,1.66890001296997,,,0,
3/2/2017,7/1/2019,3,1.6739000082016,,,0,
3/2/2017,8/1/2019,3,1.67990005016327,,,0,
3/2/2017,9/1/2019,3,1.68589997291565,,,0,
3/2/2017,10/1/2019,3,1.6904000043869,,,0,
3/2/2017,11/1/2019,3,1.69389998912811,,,0,
3/2/2017,12/1/2019,3,1.69640004634857,,,0,
3/2/2017,1/1/2020,3,1.69990003108978,,,0,
3/2/2017,2/1/2020,3,1.70190000534058,,,0,
3/2/2017,3/1/2020,3,1.69990003108978,,,0,
3/2/2017,4/1/2020,3,1.69289994239807,,,0,
3/2/2017,5/1/2020,3,1.69439995288849,,,0,
3/2/2017,6/1/2020,3,1.69790005683899,,,0,
3/2/2017,7/1/2020,3,1.70340001583099,,,0,
3/2/2017,8/1/2020,3,1.70990002155304,,,0,
3/2/2017,9/1/2020,3,1.71640002727509,,,0,
3/2/2017,10/1/2020,3,1.72140002250671,,,0,
3/2/2017,11/1/2020,3,1.72490000724792,,,0,
3/2/2017,12/1/2020,3,1.72790002822876,,,0,
3/2/2017,1/1/2021,3,1.73389995098114,,,0,
3/2/2017,4/1/2017,4,1.64330005645752,1.67299997806549,1.62660002708435,83845,
3/2/2017,5/1/2017,4,1.67260003089905,1.70200002193451,1.65769994258881,65321,
3/2/2017,6/1/2017,4,1.68640005588532,1.71539998054504,1.67349994182587,53700,
3/2/2017,7/1/2017,4,1.68700003623962,1.71529996395111,1.67560005187988,22680,
3/2/2017,8/1/2017,4,1.67850005626678,1.70580005645752,1.66989994049072,13319,
3/2/2017,9/1/2017,4,1.65859997272491,1.68610000610352,1.65190005302429,13875,
3/2/2017,10/1/2017,4,1.5324000120163,1.55630004405975,1.52760004997253,7128,
3/2/2017,11/1/2017,4,1.50390005111694,1.52400004863739,1.49890005588532,2822,
3/2/2017,12/1/2017,4,1.48169994354248,1.50979995727539,1.47839999198914,9669,
3/2/2017,1/1/2018,4,1.47319996356964,1.49039995670319,1.4753999710083,2348,
3/2/2017,2/1/2018,4,1.47609996795654,1.48479998111725,1.47780001163483,979,
3/2/2017,3/1/2018,4,1.48780000209808,1.50100004673004,1.49230003356934,1523,
3/2/2017,4/1/2018,4,1.67780005931854,1.68550002574921,1.6849000453949,952,
3/2/2017,5/1/2018,4,1.68330001831055,1.69200003147125,1.69179999828339,492,
3/2/2017,6/1/2018,4,1.67990005016327,1.69309997558594,1.67809998989105,1221,
3/2/2017,7/1/2018,4,1.6706999540329,1.67579996585846,1.67579996585846,17,
3/2/2017,8/1/2018,4,1.65349996089935,1.65760004520416,1.65760004520416,17,
3/2/2017,9/1/2018,4,1.62709999084473,1.62899994850159,1.62899994850159,17,
3/2/2017,10/1/2018,4,1.49129998683929,1.49720001220703,1.49720001220703,32,
3/2/2017,11/1/2018,4,1.46249997615814,1.46860003471375,1.46860003471375,42,
3/2/2017,12/1/2018,4,1.4407000541687,1.46070003509521,1.44060003757477,158,
3/2/2017,1/1/2019,4,1.43550002574921,,,0,
3/2/2017,2/1/2019,4,1.44649994373322,,,0,
3/2/2017,3/1/2019,4,1.46749997138977,,,0,
3/2/2017,4/1/2019,4,1.66849994659424,,,0,
3/2/2017,5/1/2019,4,1.67250001430511,,,0,
3/2/2017,6/1/2019,4,1.66649997234344,,1.67999994754791,0,
3/2/2017,7/1/2019,4,1.64900004863739,,,0,
3/2/2017,8/1/2019,4,1.62450003623962,,,0,
3/2/2017,9/1/2019,4,1.59949994087219,,,0,
3/2/2017,10/1/2019,4,1.47350001335144,,,0,
3/2/2017,11/1/2019,4,1.44400000572205,,,0,
3/2/2017,12/1/2019,4,1.42550003528595,,,0,
3/2/2017,1/1/2020,4,1.42850005626678,,,0,
3/2/2017,2/1/2020,4,1.43850004673004,,,0,
3/2/2017,3/1/2020,4,1.45850002765656,,,0,
3/2/2017,4/1/2020,4,1.66149997711182,,,0,
3/2/2017,5/1/2020,4,1.66449999809265,,,0,
3/2/2017,6/1/2020,4,1.6599999666214,,,0,
3/2/2017,7/1/2020,4,1.64400005340576,,,0,
3/2/2017,8/1/2020,4,1.62100005149841,,,0,
3/2/2017,9/1/2020,4,1.59700000286102,,,0,
3/2/2017,10/1/2020,4,1.47200000286102,,,0,
3/2/2017,11/1/2020,4,1.44350004196167,,,0,
3/2/2017,12/1/2020,4,1.42550003528595,,,0,
3/2/2017,1/1/2021,4,1.43050003051758,,,0,
3/3/2017,4/1/2017,1,53.3300018310547,53.3899993896484,52.5499992370605,433670,
3/3/2017,5/1/2017,1,53.7799987792969,53.8400001525879,53,104274,
3/3/2017,6/1/2017,1,54.1199989318848,54.1800003051758,53.3600006103516,64209,
3/3/2017,7/1/2017,1,54.3899993896484,54.439998626709,53.6800003051758,21124,
3/3/2017,8/1/2017,1,54.5900001525879,54.6300010681152,53.8800010681152,11785,
3/3/2017,9/1/2017,1,54.7000007629395,54.7099990844727,54.0099983215332,14699,
3/3/2017,10/1/2017,1,54.7599983215332,54.7999992370606,54.0699996948242,4824,
3/3/2017,11/1/2017,1,54.7900009155273,54.810001373291,54.1199989318848,5307,
3/3/2017,12/1/2017,1,54.7999992370606,54.8400001525879,54.1300010681152,43951,
3/3/2017,1/1/2018,1,54.7799987792969,54.810001373291,54.189998626709,2256,
3/3/2017,2/1/2018,1,54.75,54.6800003051758,54.3600006103516,2067,
3/3/2017,3/1/2018,1,54.7299995422363,54.75,54.2599983215332,3902,
3/3/2017,4/1/2018,1,54.7000007629395,54.5299987792969,54.5200004577637,1131,
3/3/2017,5/1/2018,1,54.6699981689453,,,536,
3/3/2017,6/1/2018,1,54.6300010681152,54.6800003051758,54.060001373291,6264,
3/3/2017,7/1/2018,1,54.560001373291,,,490,
3/3/2017,8/1/2018,1,54.5,,,117,
3/3/2017,9/1/2018,1,54.4599990844727,,,266,
3/3/2017,10/1/2018,1,54.4199981689453,,,52,
3/3/2017,11/1/2018,1,54.4000015258789,,,136,
3/3/2017,12/1/2018,1,54.3899993896484,54.4199981689453,53.8800010681152,10716,
3/3/2017,1/1/2019,1,54.310001373291,,,75,
3/3/2017,2/1/2019,1,54.2299995422363,,,39,
3/3/2017,3/1/2019,1,54.1800003051758,,,13,
3/3/2017,4/1/2019,1,54.1300010681152,,,0,
3/3/2017,5/1/2019,1,54.0999984741211,,,3,
3/3/2017,6/1/2019,1,54.0999984741211,54,53.7900009155274,994,
3/3/2017,7/1/2019,1,54.060001373291,,,0,
3/3/2017,8/1/2019,1,54.0299987792969,,,0,
3/3/2017,9/1/2019,1,54.0200004577637,,,300,
3/3/2017,10/1/2019,1,54.0099983215332,,,0,
3/3/2017,11/1/2019,1,54,,,0,
3/3/2017,12/1/2019,1,54,53.9799995422363,53.75,2816,
3/3/2017,1/1/2020,1,53.9599990844727,,,0,
3/3/2017,2/1/2020,1,53.9300003051758,,,0,
3/3/2017,3/1/2020,1,53.9099998474121,,,100,
3/3/2017,4/1/2020,1,53.8899993896484,,,0,
3/3/2017,5/1/2020,1,53.8800010681152,,,0,
3/3/2017,6/1/2020,1,53.8899993896484,,,621,
3/3/2017,7/1/2020,1,53.8499984741211,,,0,
3/3/2017,8/1/2020,1,53.8199996948242,,,0,
3/3/2017,9/1/2020,1,53.8300018310547,,,0,
3/3/2017,10/1/2020,1,53.8400001525879,,,0,
3/3/2017,11/1/2020,1,53.8499984741211,,,0,
3/3/2017,12/1/2020,1,53.8600006103516,53.75,53.6599998474121,178,
3/3/2017,1/1/2021,1,53.8499984741211,,,0,
3/3/2017,2/1/2021,1,53.8699989318848,,,0,
3/3/2017,3/1/2021,1,53.9000015258789,,,0,
3/3/2017,4/1/2021,1,53.9500007629395,,,0,
3/3/2017,5/1/2021,1,54.0099983215332,,,0,
3/3/2017,6/1/2021,1,54.0900001525879,,,0,
3/3/2017,7/1/2021,1,54.0999984741211,,,0,
3/3/2017,8/1/2021,1,54.1199989318848,,,0,
3/3/2017,9/1/2021,1,54.1500015258789,,,0,
3/3/2017,10/1/2021,1,54.2000007629395,,,0,
3/3/2017,11/1/2021,1,54.2700004577637,,,0,
3/3/2017,12/1/2021,1,54.3600006103516,54.2000007629395,54.2000007629395,5,
3/3/2017,1/1/2022,1,54.4000015258789,,,0,
3/3/2017,2/1/2022,1,54.4500007629395,,,0,
3/3/2017,3/1/2022,1,54.5099983215332,,,0,
3/3/2017,4/1/2022,1,54.5800018310547,,,0,
3/3/2017,5/1/2022,1,54.6599998474121,,,0,
3/3/2017,6/1/2022,1,54.7599983215332,,,0,
3/3/2017,7/1/2022,1,54.7799987792969,,,0,
3/3/2017,8/1/2022,1,54.8199996948242,,,0,
3/3/2017,9/1/2022,1,54.8800010681152,,,0,
3/3/2017,10/1/2022,1,54.9599990844727,,,0,
3/3/2017,11/1/2022,1,55.060001373291,,,0,
3/3/2017,12/1/2022,1,55.1800003051758,,,4,
3/3/2017,6/1/2023,1,55.6300010681152,,,0,
3/3/2017,12/1/2023,1,56.0699996948242,,,2,
3/3/2017,6/1/2024,1,56.439998626709,,,0,
3/3/2017,12/1/2024,1,56.8199996948242,,,0,
3/3/2017,6/1/2025,1,57.0400009155273,,,0,
3/3/2017,12/1/2025,1,57.2700004577637,,,0,
3/3/2017,4/1/2017,3,1.59360003471375,1.59650003910065,1.57410001754761,52836,
3/3/2017,5/1/2017,3,1.60520005226135,1.60790002346039,1.58640003204346,22243,
3/3/2017,6/1/2017,3,1.61629998683929,1.61880004405975,1.59730005264282,21462,
3/3/2017,7/1/2017,3,1.62810003757477,1.63010001182556,1.60979998111725,7067,
3/3/2017,8/1/2017,3,1.64020001888275,1.6411999464035,1.62259995937347,3822,
3/3/2017,9/1/2017,3,1.65230000019074,1.65349996089935,1.63489997386932,4508,
3/3/2017,10/1/2017,3,1.66380000114441,1.66449999809265,1.64600002765656,1588,
3/3/2017,11/1/2017,3,1.67410004138947,1.67349994182587,1.65750002861023,1090,
3/3/2017,12/1/2017,3,1.68210005760193,1.6842999458313,1.66530001163483,5062,
3/3/2017,1/1/2018,3,1.68970000743866,1.69000005722046,1.67799997329712,448,
3/3/2017,2/1/2018,3,1.69260001182556,1.69019997119904,1.68120002746582,154,
3/3/2017,3/1/2018,3,1.68859994411469,1.68990004062653,1.6768000125885,92,
3/3/2017,4/1/2018,3,1.67719995975494,1.67330002784729,1.66540002822876,61,
3/3/2017,5/1/2018,3,1.66929996013641,1.67009997367859,1.66009998321533,39,
3/3/2017,6/1/2018,3,1.66509997844696,1.66729998588562,1.65699994564056,335,
3/3/2017,7/1/2018,3,1.66519999504089,1.65910005569458,1.65659999847412,21,
3/3/2017,8/1/2018,3,1.66680002212524,1.66089999675751,1.66089999675751,1,
3/3/2017,9/1/2018,3,1.67110002040863,1.6628999710083,1.6628999710083,34,
3/3/2017,10/1/2018,3,1.67630004882813,1.67089998722076,1.67089998722076,17,
3/3/2017,11/1/2018,3,1.68060004711151,,,30,
3/3/2017,12/1/2018,3,1.68379998207092,1.67900002002716,1.67509996891022,287,
3/3/2017,1/1/2019,3,1.6878000497818,,,10,
3/3/2017,2/1/2019,3,1.68929994106293,1.68099999427795,1.68099999427795,1,
3/3/2017,3/1/2019,3,1.68630003929138,1.67900002002716,1.67900002002716,1,
3/3/2017,4/1/2019,3,1.67879998683929,,,0,
3/3/2017,5/1/2019,3,1.67830002307892,,,0,
3/3/2017,6/1/2019,3,1.68079996109009,,,18,
3/3/2017,7/1/2019,3,1.68579995632172,,,0,
3/3/2017,8/1/2019,3,1.69179999828339,,,0,
3/3/2017,9/1/2019,3,1.69780004024506,,,0,
3/3/2017,10/1/2019,3,1.70229995250702,,,0,
3/3/2017,11/1/2019,3,1.70580005645752,,,0,
3/3/2017,12/1/2019,3,1.70829999446869,,,0,
3/3/2017,1/1/2020,3,1.7117999792099,,,0,
3/3/2017,2/1/2020,3,1.71379995346069,,,0,
3/3/2017,3/1/2020,3,1.7117999792099,,,0,
3/3/2017,4/1/2020,3,1.70480000972748,,,0,
3/3/2017,5/1/2020,3,1.7063000202179,,,0,
3/3/2017,6/1/2020,3,1.70980000495911,,,0,
3/3/2017,7/1/2020,3,1.71529996395111,,,0,
3/3/2017,8/1/2020,3,1.72179996967316,,,0,
3/3/2017,9/1/2020,3,1.7282999753952,,,0,
3/3/2017,10/1/2020,3,1.73329997062683,,,0,
3/3/2017,11/1/2020,3,1.73679995536804,,,0,
3/3/2017,12/1/2020,3,1.73979997634888,,,0,
3/3/2017,1/1/2021,3,1.74580001831055,,,0,
3/3/2017,4/1/2017,4,1.65310001373291,1.65910005569458,1.63900005817413,59961,
3/3/2017,5/1/2017,4,1.68299996852875,1.6878000497818,1.66820001602173,44411,
3/3/2017,6/1/2017,4,1.69770002365112,1.70200002193451,1.68359994888306,35896,
3/3/2017,7/1/2017,4,1.69790005683899,1.70150005817413,1.68400001525879,13811,
3/3/2017,8/1/2017,4,1.68859994411469,1.69229996204376,1.67379999160767,8590,
3/3/2017,9/1/2017,4,1.6680999994278,1.67110002040863,1.65129995346069,10432,
3/3/2017,10/1/2017,4,1.54260003566742,1.54299998283386,1.52779996395111,2788,
3/3/2017,11/1/2017,4,1.51499998569489,1.5161999464035,1.50240004062653,1362,
3/3/2017,12/1/2017,4,1.49310004711151,1.49520003795624,1.47809994220734,2556,
3/3/2017,1/1/2018,4,1.48500001430511,1.48189997673035,,242,
3/3/2017,2/1/2018,4,1.48909997940063,1.48860001564026,1.47889995574951,235,
3/3/2017,3/1/2018,4,1.50189995765686,1.49530005455017,,198,
3/3/2017,4/1/2018,4,1.69249999523163,,,180,
3/3/2017,5/1/2018,4,1.69869995117188,,,301,
3/3/2017,6/1/2018,4,1.69739997386932,1.69809997081757,1.68589997291565,478,
3/3/2017,7/1/2018,4,1.68879997730255,1.67229998111725,,9,
3/3/2017,8/1/2018,4,1.67170000076294,,,6,
3/3/2017,9/1/2018,4,1.64549994468689,1.62940001487732,,36,
3/3/2017,10/1/2018,4,1.50969994068146,,,4,
3/3/2017,11/1/2018,4,1.48049998283386,,,2,
3/3/2017,12/1/2018,4,1.45780003070831,1.45729994773865,1.44500005245209,141,
3/3/2017,1/1/2019,4,1.45260000228882,,,0,
3/3/2017,2/1/2019,4,1.46360003948212,,,0,
3/3/2017,3/1/2019,4,1.48459994792938,,,0,
3/3/2017,4/1/2019,4,1.68560004234314,,,0,
3/3/2017,5/1/2019,4,1.68959999084473,,,0,
3/3/2017,6/1/2019,4,1.68359994888306,,,0,
3/3/2017,7/1/2019,4,1.666100025177,,,0,
3/3/2017,8/1/2019,4,1.64160001277924,,,0,
3/3/2017,9/1/2019,4,1.61660003662109,,,0,
3/3/2017,10/1/2019,4,1.49059998989105,,,0,
3/3/2017,11/1/2019,4,1.46109998226166,,,0,
3/3/2017,12/1/2019,4,1.44260001182556,,,0,
3/3/2017,1/1/2020,4,1.4456000328064,,,0,
3/3/2017,2/1/2020,4,1.45560002326965,,,0,
3/3/2017,3/1/2020,4,1.47560000419617,,,0,
3/3/2017,4/1/2020,4,1.67859995365143,,,0,
3/3/2017,5/1/2020,4,1.68159997463226,,,0,
3/3/2017,6/1/2020,4,1.67709994316101,,,0,
3/3/2017,7/1/2020,4,1.66110002994537,,,0,
3/3/2017,8/1/2020,4,1.63810002803803,,,0,
3/3/2017,9/1/2020,4,1.61409997940063,,,0,
3/3/2017,10/1/2020,4,1.48909997940063,,,0,
3/3/2017,11/1/2020,4,1.46060001850128,,,0,
3/3/2017,12/1/2020,4,1.44260001182556,,,0,
3/3/2017,1/1/2021,4,1.44760000705719,,,0,
3/6/2017,4/1/2017,1,53.2000007629395,53.560001373291,52.7599983215332,520204,
3/6/2017,5/1/2017,1,53.7099990844727,54.0299987792969,53.2099990844727,199833,
3/6/2017,6/1/2017,1,54.1100006103516,54.3899993896484,53.560001373291,86744,
3/6/2017,7/1/2017,1,54.4199981689453,54.6599998474121,53.8499984741211,31176,
3/6/2017,8/1/2017,1,54.6399993896484,54.8499984741211,54.0800018310547,21414,
3/6/2017,9/1/2017,1,54.7599983215332,54.9500007629395,54.25,17431,
3/6/2017,10/1/2017,1,54.8300018310547,55,54.3800010681152,5827,
3/6/2017,11/1/2017,1,54.8600006103516,55.0699996948242,54.4099998474121,4743,
3/6/2017,12/1/2017,1,54.8800010681152,55.0900001525879,54.2799987792969,34598,
3/6/2017,1/1/2018,1,54.8699989318848,55.0699996948242,54.4300003051758,2149,
3/6/2017,2/1/2018,1,54.8499984741211,55.0200004577637,54.3300018310547,3512,
3/6/2017,3/1/2018,1,54.8300018310547,54.9700012207031,54.2799987792969,3580,
3/6/2017,4/1/2018,1,54.7999992370606,,54.6599998474121,3612,
3/6/2017,5/1/2018,1,54.7700004577637,54.7599983215332,54.7400016784668,2347,
3/6/2017,6/1/2018,1,54.7299995422363,54.8699989318848,54.2299995422363,5190,
3/6/2017,7/1/2018,1,54.6599998474121,54.75,54.7000007629395,724,
3/6/2017,8/1/2018,1,54.5999984741211,,,52,
3/6/2017,9/1/2018,1,54.560001373291,,,117,
3/6/2017,10/1/2018,1,54.5200004577637,,,59,
3/6/2017,11/1/2018,1,54.5,,,78,
3/6/2017,12/1/2018,1,54.4900016784668,54.6599998474121,53.9700012207031,9652,
3/6/2017,1/1/2019,1,54.4099998474121,,,208,
3/6/2017,2/1/2019,1,54.3300018310547,,,101,
3/6/2017,3/1/2019,1,54.2799987792969,,,4,
3/6/2017,4/1/2019,1,54.2299995422363,,,0,
3/6/2017,5/1/2019,1,54.2000007629395,,,50,
3/6/2017,6/1/2019,1,54.189998626709,54.2599983215332,53.7400016784668,480,
3/6/2017,7/1/2019,1,54.1399993896484,,,50,
3/6/2017,8/1/2019,1,54.0999984741211,,,0,
3/6/2017,9/1/2019,1,54.0900001525879,,,0,
3/6/2017,10/1/2019,1,54.0900001525879,,,0,
3/6/2017,11/1/2019,1,54.0900001525879,,,0,
3/6/2017,12/1/2019,1,54.1100006103516,54.1300010681152,53.689998626709,1125,
3/6/2017,1/1/2020,1,54.0699996948242,,,0,
3/6/2017,2/1/2020,1,54.0400009155273,,,0,
3/6/2017,3/1/2020,1,54.0099983215332,,,0,
3/6/2017,4/1/2020,1,53.9900016784668,,,0,
3/6/2017,5/1/2020,1,53.9799995422363,,,0,
3/6/2017,6/1/2020,1,53.9900016784668,,,0,
3/6/2017,7/1/2020,1,53.9500007629395,,,0,
3/6/2017,8/1/2020,1,53.9199981689453,,,0,
3/6/2017,9/1/2020,1,53.9300003051758,,,0,
3/6/2017,10/1/2020,1,53.939998626709,,,0,
3/6/2017,11/1/2020,1,53.9500007629395,,,0,
3/6/2017,12/1/2020,1,53.9599990844727,54.0299987792969,53.9599990844727,51,
3/6/2017,1/1/2021,1,53.9500007629395,,,0,
3/6/2017,2/1/2021,1,53.9599990844727,,,0,
3/6/2017,3/1/2021,1,53.9900016784668,,,0,
3/6/2017,4/1/2021,1,54.0400009155273,,,0,
3/6/2017,5/1/2021,1,54.0999984741211,,,0,
3/6/2017,6/1/2021,1,54.1800003051758,,,0,
3/6/2017,7/1/2021,1,54.1800003051758,,,0,
3/6/2017,8/1/2021,1,54.2000007629395,,,0,
3/6/2017,9/1/2021,1,54.2299995422363,,,0,
3/6/2017,10/1/2021,1,54.2799987792969,,,0,
3/6/2017,11/1/2021,1,54.3400001525879,,,0,
3/6/2017,12/1/2021,1,54.4300003051758,,,0,
3/6/2017,1/1/2022,1,54.4700012207031,,,0,
3/6/2017,2/1/2022,1,54.5200004577637,,,0,
3/6/2017,3/1/2022,1,54.5800018310547,,,0,
3/6/2017,4/1/2022,1,54.6500015258789,,,0,
3/6/2017,5/1/2022,1,54.7299995422363,,,0,
3/6/2017,6/1/2022,1,54.8300018310547,,,0,
3/6/2017,7/1/2022,1,54.8499984741211,,,0,
3/6/2017,8/1/2022,1,54.8899993896484,,,0,
3/6/2017,9/1/2022,1,54.9500007629395,,,0,
3/6/2017,10/1/2022,1,55.0299987792969,,,0,
3/6/2017,11/1/2022,1,55.1300010681152,,,0,
3/6/2017,12/1/2022,1,55.25,55.2000007629395,,33,
3/6/2017,6/1/2023,1,55.7000007629395,,,0,
3/6/2017,12/1/2023,1,56.1399993896484,,,0,
3/6/2017,6/1/2024,1,56.5099983215332,,,0,
3/6/2017,12/1/2024,1,56.8899993896484,,,0,
3/6/2017,6/1/2025,1,57.1100006103516,,,0,
3/6/2017,12/1/2025,1,57.3400001525879,,,0,
3/6/2017,4/1/2017,3,1.60450005531311,1.61409997940063,1.57959997653961,64403,
3/6/2017,5/1/2017,3,1.61479997634888,1.62399995326996,1.59109997749329,28589,
3/6/2017,6/1/2017,3,1.62489998340607,1.63429999351501,1.60179996490479,24345,
3/6/2017,7/1/2017,3,1.63590002059937,1.64479994773865,1.61500000953674,9714,
3/6/2017,8/1/2017,3,1.64769995212555,1.6550999879837,1.62730002403259,6027,
3/6/2017,9/1/2017,3,1.6599999666214,1.66799998283386,1.64010000228882,4885,
3/6/2017,10/1/2017,3,1.67170000076294,1.67480003833771,1.65460002422333,2064,
3/6/2017,11/1/2017,3,1.68190002441406,1.68920004367828,1.66229999065399,2093,
3/6/2017,12/1/2017,3,1.68970000743866,1.69739997386932,1.66879999637604,8188,
3/6/2017,1/1/2018,3,1.69710004329681,1.70000004768372,1.68819999694824,498,
3/6/2017,2/1/2018,3,1.69990003108978,1.70260000228882,1.69130003452301,231,
3/6/2017,3/1/2018,3,1.69570004940033,1.69500005245209,1.68159997463226,166,
3/6/2017,4/1/2018,3,1.68420004844666,,,30,
3/6/2017,5/1/2018,3,1.67630004882813,,,24,
3/6/2017,6/1/2018,3,1.67200005054474,1.67799997329712,1.66349995136261,1495,
3/6/2017,7/1/2018,3,1.67200005054474,,,34,
3/6/2017,8/1/2018,3,1.67340004444122,,,0,
3/6/2017,9/1/2018,3,1.67739999294281,,,12,
3/6/2017,10/1/2018,3,1.68239998817444,,,0,
3/6/2017,11/1/2018,3,1.68649995326996,,,3,
3/6/2017,12/1/2018,3,1.68970000743866,1.69280004501343,1.67690002918243,1018,
3/6/2017,1/1/2019,3,1.69369995594025,,,5,
3/6/2017,2/1/2019,3,1.69519996643066,,,0,
3/6/2017,3/1/2019,3,1.69219994544983,,,0,
3/6/2017,4/1/2019,3,1.68420004844666,,,0,
3/6/2017,5/1/2019,3,1.68369996547699,,,0,
3/6/2017,6/1/2019,3,1.68570005893707,,,15,
3/6/2017,7/1/2019,3,1.6907000541687,,,0,
3/6/2017,8/1/2019,3,1.69669997692108,,,0,
3/6/2017,9/1/2019,3,1.70270001888275,,,0,
3/6/2017,10/1/2019,3,1.707200050354,,,0,
3/6/2017,11/1/2019,3,1.71070003509521,,,0,
3/6/2017,12/1/2019,3,1.71319997310638,,,0,
3/6/2017,1/1/2020,3,1.7166999578476,,,0,
3/6/2017,2/1/2020,3,1.71870005130768,,,0,
3/6/2017,3/1/2020,3,1.7166999578476,,,0,
3/6/2017,4/1/2020,3,1.70969998836517,,,0,
3/6/2017,5/1/2020,3,1.71119999885559,,,0,
3/6/2017,6/1/2020,3,1.7146999835968,,,0,
3/6/2017,7/1/2020,3,1.72019994258881,,,0,
3/6/2017,8/1/2020,3,1.72669994831085,,,0,
3/6/2017,9/1/2020,3,1.7331999540329,,,0,
3/6/2017,10/1/2020,3,1.73819994926453,,,0,
3/6/2017,11/1/2020,3,1.74170005321503,,,0,
3/6/2017,12/1/2020,3,1.74469995498657,,,0,
3/6/2017,1/1/2021,3,1.75069999694824,,,0,
3/6/2017,4/1/2017,4,1.67229998111725,1.68449997901917,1.63610005378723,68852,
3/6/2017,5/1/2017,4,1.69969999790192,1.70959997177124,1.66670000553131,42324,
3/6/2017,6/1/2017,4,1.71169996261597,1.72000002861023,1.6826000213623,30614,
3/6/2017,7/1/2017,4,1.71029996871948,1.71609997749329,1.6845999956131,11487,
3/6/2017,8/1/2017,4,1.69959998130798,1.70469999313355,1.67990005016327,5716,
3/6/2017,9/1/2017,4,1.67789995670319,1.68369996547699,1.65670001506805,6747,
3/6/2017,10/1/2017,4,1.54929995536804,1.55280005931854,1.53059995174408,2916,
3/6/2017,11/1/2017,4,1.52059996128082,1.52479994297028,1.50479996204376,1281,
3/6/2017,12/1/2017,4,1.49779999256134,1.50499999523163,1.48249995708466,5480,
3/6/2017,1/1/2018,4,1.48989999294281,1.49240005016327,1.48280000686646,154,
3/6/2017,2/1/2018,4,1.49460005760193,1.4970999956131,1.48720002174377,109,
3/6/2017,3/1/2018,4,1.50870001316071,1.50890004634857,1.49689996242523,293,
3/6/2017,4/1/2018,4,1.70120000839233,,,167,
3/6/2017,5/1/2018,4,1.70829999446869,,,198,
3/6/2017,6/1/2018,4,1.70780003070831,1.71309995651245,1.69410002231598,2100,
3/6/2017,7/1/2018,4,1.6981999874115,,,9,
3/6/2017,8/1/2018,4,1.68009996414185,,,6,
3/6/2017,9/1/2018,4,1.65199995040894,,,11,
3/6/2017,10/1/2018,4,1.51450002193451,,,2,
3/6/2017,11/1/2018,4,1.48300004005432,,,5,
3/6/2017,12/1/2018,4,1.45790004730225,1.46340000629425,1.45270001888275,285,
3/6/2017,1/1/2019,4,1.45089995861053,,,2,
3/6/2017,2/1/2019,4,1.46169996261597,,,0,
3/6/2017,3/1/2019,4,1.48269999027252,,,0,
3/6/2017,4/1/2019,4,1.68369996547699,,,0,
3/6/2017,5/1/2019,4,1.68770003318787,,,0,
3/6/2017,6/1/2019,4,1.6816999912262,,,0,
3/6/2017,7/1/2019,4,1.66419994831085,,,0,
3/6/2017,8/1/2019,4,1.63970005512238,,,0,
3/6/2017,9/1/2019,4,1.61469995975494,,,0,
3/6/2017,10/1/2019,4,1.48870003223419,,,0,
3/6/2017,11/1/2019,4,1.4592000246048,,,0,
3/6/2017,12/1/2019,4,1.4407000541687,,,0,
3/6/2017,1/1/2020,4,1.44369995594025,,,0,
3/6/2017,2/1/2020,4,1.4536999464035,,,0,
3/6/2017,3/1/2020,4,1.47370004653931,,,0,
3/6/2017,4/1/2020,4,1.67669999599457,,,0,
3/6/2017,5/1/2020,4,1.6797000169754,,,0,
3/6/2017,6/1/2020,4,1.67519998550415,,,0,
3/6/2017,7/1/2020,4,1.65919995307922,,,0,
3/6/2017,8/1/2020,4,1.63619995117188,,,0,
3/6/2017,9/1/2020,4,1.61220002174377,,,0,
3/6/2017,10/1/2020,4,1.48720002174377,,,0,
3/6/2017,11/1/2020,4,1.45869994163513,,,0,
3/6/2017,12/1/2020,4,1.4407000541687,,,0,
3/6/2017,1/1/2021,4,1.44570004940033,,,0,
3/7/2017,4/1/2017,1,53.1399993896484,53.7999992370605,52.7099990844727,477748,
3/7/2017,5/1/2017,1,53.6399993896484,54.2900009155273,53.2299995422363,174989,
3/7/2017,6/1/2017,1,54.0200004577637,54.6800003051758,53.6100006103516,84447,
3/7/2017,7/1/2017,1,54.3199996948242,54.9500007629395,53.9500007629395,38493,
3/7/2017,8/1/2017,1,54.5299987792969,55.1500015258789,54.189998626709,26557,
3/7/2017,9/1/2017,1,54.6500015258789,55.2599983215332,54.3400001525879,26418,
3/7/2017,10/1/2017,1,54.7200012207031,55.2099990844727,54.4700012207031,7942,
3/7/2017,11/1/2017,1,54.7599983215332,55.2999992370606,54.4300003051758,9615,
3/7/2017,12/1/2017,1,54.7799987792969,55.3899993896484,54.4099998474121,41551,
3/7/2017,1/1/2018,1,54.7599983215332,55.2599983215332,54.4700012207031,3125,
3/7/2017,2/1/2018,1,54.7299995422363,55.3400001525879,54.4500007629395,2241,
3/7/2017,3/1/2018,1,54.7000007629395,55.2999992370606,54.4199981689453,2326,
3/7/2017,4/1/2018,1,54.6599998474121,54.8300018310547,54.7400016784668,2580,
3/7/2017,5/1/2018,1,54.6300010681152,,,1095,
3/7/2017,6/1/2018,1,54.5900001525879,55.1800003051758,54.3199996948242,8122,
3/7/2017,7/1/2018,1,54.5200004577637,,,594,
3/7/2017,8/1/2018,1,54.4599990844727,,,122,
3/7/2017,9/1/2018,1,54.4199981689453,,,182,
3/7/2017,10/1/2018,1,54.3899993896484,,,134,
3/7/2017,11/1/2018,1,54.3699989318848,,,221,
3/7/2017,12/1/2018,1,54.3600006103516,54.939998626709,54.0900001525879,13510,
3/7/2017,1/1/2019,1,54.2799987792969,,,75,
3/7/2017,2/1/2019,1,54.2000007629395,,,55,
3/7/2017,3/1/2019,1,54.1500015258789,,,1,
3/7/2017,4/1/2019,1,54.0999984741211,,,0,
3/7/2017,5/1/2019,1,54.0699996948242,,,20,
3/7/2017,6/1/2019,1,54.060001373291,54.3899993896484,54.0800018310547,427,
3/7/2017,7/1/2019,1,54.0099983215332,,,13,
3/7/2017,8/1/2019,1,53.9700012207031,,,13,
3/7/2017,9/1/2019,1,53.9599990844727,,,1,
3/7/2017,10/1/2019,1,53.9599990844727,,,0,
3/7/2017,11/1/2019,1,53.9599990844727,,,0,
3/7/2017,12/1/2019,1,53.9799995422363,54.5400009155273,53.7799987792969,2766,
3/7/2017,1/1/2020,1,53.939998626709,,,10,
3/7/2017,2/1/2020,1,53.9099998474121,,,10,
3/7/2017,3/1/2020,1,53.8800010681152,,,0,
3/7/2017,4/1/2020,1,53.8600006103516,,,0,
3/7/2017,5/1/2020,1,53.8499984741211,,,0,
3/7/2017,6/1/2020,1,53.8600006103516,,,17,
3/7/2017,7/1/2020,1,53.8199996948242,,,0,
3/7/2017,8/1/2020,1,53.7999992370605,,,0,
3/7/2017,9/1/2020,1,53.810001373291,,,0,
3/7/2017,10/1/2020,1,53.8199996948242,,,0,
3/7/2017,11/1/2020,1,53.8400001525879,,,0,
3/7/2017,12/1/2020,1,53.8600006103516,54.3699989318848,53.6800003051758,531,
3/7/2017,1/1/2021,1,53.8499984741211,,,0,
3/7/2017,2/1/2021,1,53.8600006103516,,,0,
3/7/2017,3/1/2021,1,53.8899993896484,,,0,
3/7/2017,4/1/2021,1,53.939998626709,,,0,
3/7/2017,5/1/2021,1,54.0099983215332,,,0,
3/7/2017,6/1/2021,1,54.0999984741211,,,0,
3/7/2017,7/1/2021,1,54.0999984741211,,,0,
3/7/2017,8/1/2021,1,54.1199989318848,,,0,
3/7/2017,9/1/2021,1,54.1599998474121,,,0,
3/7/2017,10/1/2021,1,54.2099990844727,,,0,
3/7/2017,11/1/2021,1,54.2799987792969,,,0,
3/7/2017,12/1/2021,1,54.3699989318848,,,30,
3/7/2017,1/1/2022,1,54.4099998474121,,,0,
3/7/2017,2/1/2022,1,54.4599990844727,,,0,
3/7/2017,3/1/2022,1,54.5200004577637,,,0,
3/7/2017,4/1/2022,1,54.5900001525879,,,0,
3/7/2017,5/1/2022,1,54.6699981689453,,,0,
3/7/2017,6/1/2022,1,54.7700004577637,,,0,
3/7/2017,7/1/2022,1,54.7900009155273,,,0,
3/7/2017,8/1/2022,1,54.8300018310547,,,0,
3/7/2017,9/1/2022,1,54.8899993896484,,,0,
3/7/2017,10/1/2022,1,54.9700012207031,,,0,
3/7/2017,11/1/2022,1,55.0699996948242,,,0,
3/7/2017,12/1/2022,1,55.189998626709,,,3,
3/7/2017,6/1/2023,1,55.6399993896484,,,0,
3/7/2017,12/1/2023,1,56.0800018310547,56.2000007629395,56,3,
3/7/2017,6/1/2024,1,56.4500007629395,,,0,
3/7/2017,12/1/2024,1,56.8300018310547,,,0,
3/7/2017,6/1/2025,1,57.0499992370606,,,0,
3/7/2017,12/1/2025,1,57.2799987792969,,,0,
3/7/2017,4/1/2017,3,1.61389994621277,1.63839995861053,1.60189998149872,72230,
3/7/2017,5/1/2017,3,1.62339997291565,1.64719998836517,1.61230003833771,44217,
3/7/2017,6/1/2017,3,1.63329994678497,1.65569996833801,1.62220001220703,28340,
3/7/2017,7/1/2017,3,1.64390003681183,1.66589999198914,1.63320004940033,10613,
3/7/2017,8/1/2017,3,1.65520000457764,1.67620003223419,1.64509999752045,4969,
3/7/2017,9/1/2017,3,1.66729998588562,1.68840003013611,1.65699994564056,4839,
3/7/2017,10/1/2017,3,1.67900002002716,1.6956000328064,1.67349994182587,2034,
3/7/2017,11/1/2017,3,1.68929994106293,1.70570003986359,1.68019998073578,1144,
3/7/2017,12/1/2017,3,1.69700002670288,1.71700000762939,1.6875,6404,
3/7/2017,1/1/2018,3,1.70420002937317,1.72010004520416,1.70039999485016,222,
3/7/2017,2/1/2018,3,1.70669996738434,1.72210001945496,1.70480000972748,194,
3/7/2017,3/1/2018,3,1.70239996910095,1.71829998493195,1.7007999420166,228,
3/7/2017,4/1/2018,3,1.6907000541687,1.70700001716614,1.68350005149841,121,
3/7/2017,5/1/2018,3,1.68280005455017,1.69900000095367,1.68280005455017,40,
3/7/2017,6/1/2018,3,1.67830002307892,1.69500005245209,1.67149996757507,1136,
3/7/2017,7/1/2018,3,1.67830002307892,1.67999994754791,1.67299997806549,133,
3/7/2017,8/1/2018,3,1.6797000169754,1.67750000953674,1.67449998855591,112,
3/7/2017,9/1/2018,3,1.68369996547699,1.68079996109009,1.67850005626678,3,
3/7/2017,10/1/2018,3,1.68869996070862,1.68359994888306,1.68350005149841,1,
3/7/2017,11/1/2018,3,1.69280004501343,,,0,
3/7/2017,12/1/2018,3,1.69599997997284,1.70759999752045,1.69509994983673,431,
3/7/2017,1/1/2019,3,1.70000004768372,1.69509994983673,1.69500005245209,6,
3/7/2017,2/1/2019,3,1.70150005817413,,,0,
3/7/2017,3/1/2019,3,1.6985000371933,,,0,
3/7/2017,4/1/2019,3,1.69099998474121,,,0,
3/7/2017,5/1/2019,3,1.69050002098084,,,0,
3/7/2017,6/1/2019,3,1.69249999523163,,,12,
3/7/2017,7/1/2019,3,1.69749999046326,,,0,
3/7/2017,8/1/2019,3,1.70350003242493,,,0,
3/7/2017,9/1/2019,3,1.70949995517731,,,0,
3/7/2017,10/1/2019,3,1.71449995040894,,,0,
3/7/2017,11/1/2019,3,1.71850001811981,,,0,
3/7/2017,12/1/2019,3,1.72150003910065,1.71700000762939,,24,
3/7/2017,1/1/2020,3,1.72549998760223,,,0,
3/7/2017,2/1/2020,3,1.72800004482269,,,0,
3/7/2017,3/1/2020,3,1.72650003433228,,,0,
3/7/2017,4/1/2020,3,1.72000002861023,,,0,
3/7/2017,5/1/2020,3,1.72200000286102,,,0,
3/7/2017,6/1/2020,3,1.72599995136261,,,0,
3/7/2017,7/1/2020,3,1.73199999332428,,,0,
3/7/2017,8/1/2020,3,1.7389999628067,,,0,
3/7/2017,9/1/2020,3,1.74600005149841,,,0,
3/7/2017,10/1/2020,3,1.75150001049042,,,0,
3/7/2017,11/1/2020,3,1.755499958992,,,0,
3/7/2017,12/1/2020,3,1.75899994373322,,,7,
3/7/2017,1/1/2021,3,1.76499998569489,,,0,
3/7/2017,4/1/2017,4,1.67980003356934,1.7043000459671,1.67480003833771,66219,
3/7/2017,5/1/2017,4,1.7069000005722,1.730299949646,1.7014000415802,55693,
3/7/2017,6/1/2017,4,1.71860003471375,1.74049997329712,1.71200001239777,38897,
3/7/2017,7/1/2017,4,1.71650004386902,1.73689997196198,1.71270000934601,16311,
3/7/2017,8/1/2017,4,1.70459997653961,1.72370004653931,1.70009994506836,9374,
3/7/2017,9/1/2017,4,1.68180000782013,1.70239996910095,1.67639994621277,10994,
3/7/2017,10/1/2017,4,1.55289995670319,1.57229995727539,1.55099999904633,3356,
3/7/2017,11/1/2017,4,1.5242999792099,1.53859996795654,1.52390003204346,2179,
3/7/2017,12/1/2017,4,1.50189995765686,1.51979994773865,1.49650001525879,5419,
3/7/2017,1/1/2018,4,1.4941999912262,1.50750005245209,1.49399995803833,549,
3/7/2017,2/1/2018,4,1.49919998645782,1.51259994506836,,112,
3/7/2017,3/1/2018,4,1.51370000839233,1.53020000457764,1.51510000228882,331,
3/7/2017,4/1/2018,4,1.7092000246048,,,118,
3/7/2017,5/1/2018,4,1.71720004081726,,,146,
3/7/2017,6/1/2018,4,1.71700000762939,1.72880005836487,1.71259999275208,699,
3/7/2017,7/1/2018,4,1.70650005340576,1.70130002498627,,17,
3/7/2017,8/1/2018,4,1.68620002269745,,,6,
3/7/2017,9/1/2018,4,1.65569996833801,,,30,
3/7/2017,10/1/2018,4,1.51670002937317,,,29,
3/7/2017,11/1/2018,4,1.4835000038147,,,57,
3/7/2017,12/1/2018,4,1.45749998092651,1.47029995918274,1.45650005340576,169,
3/7/2017,1/1/2019,4,1.45000004768372,1.46000003814697,1.46000003814697,1,
3/7/2017,2/1/2019,4,1.46080005168915,,,0,
3/7/2017,3/1/2019,4,1.48179996013641,,,0,
3/7/2017,4/1/2019,4,1.68280005455017,,,0,
3/7/2017,5/1/2019,4,1.68680000305176,,,0,
3/7/2017,6/1/2019,4,1.68079996109009,1.67999994754791,1.67999994754791,2,
3/7/2017,7/1/2019,4,1.66330003738403,,,0,
3/7/2017,8/1/2019,4,1.63880002498627,,,0,
3/7/2017,9/1/2019,4,1.61380004882813,,,0,
3/7/2017,10/1/2019,4,1.48780000209808,,,0,
3/7/2017,11/1/2019,4,1.45829999446869,,,0,
3/7/2017,12/1/2019,4,1.43980002403259,,,0,
3/7/2017,1/1/2020,4,1.44280004501343,,,0,
3/7/2017,2/1/2020,4,1.45280003547668,,,0,
3/7/2017,3/1/2020,4,1.4728000164032,,,0,
3/7/2017,4/1/2020,4,1.67579996585846,,,0,
3/7/2017,5/1/2020,4,1.67879998683929,,,0,
3/7/2017,6/1/2020,4,1.67429995536804,,,0,
3/7/2017,7/1/2020,4,1.6583000421524,,,0,
3/7/2017,8/1/2020,4,1.63530004024506,,,0,
3/7/2017,9/1/2020,4,1.61129999160767,,,0,
3/7/2017,10/1/2020,4,1.48629999160767,,,0,
3/7/2017,11/1/2020,4,1.45780003070831,,,0,
3/7/2017,12/1/2020,4,1.43980002403259,,,0,
3/7/2017,1/1/2021,4,1.44480001926422,,,0,
3/8/2017,4/1/2017,1,50.2799987792969,52.9199981689453,50.0499992370605,942249,
3/8/2017,5/1/2017,1,50.8300018310547,53.4300003051758,50.6100006103516,296715,
3/8/2017,6/1/2017,1,51.2400016784668,53.810001373291,51.0299987792969,155807,
3/8/2017,7/1/2017,1,51.5699996948242,54.0999984741211,51.3699989318848,54335,
3/8/2017,8/1/2017,1,51.810001373291,54.3300018310547,51.6199989318848,34468,
3/8/2017,9/1/2017,1,51.9599990844727,54.4500007629395,51.7599983215332,38128,
3/8/2017,10/1/2017,1,52.060001373291,54.5299987792969,51.939998626709,13167,
3/8/2017,11/1/2017,1,52.1300010681152,54.560001373291,51.9799995422363,10820,
3/8/2017,12/1/2017,1,52.189998626709,54.5900001525879,51.9700012207031,75366,
3/8/2017,1/1/2018,1,52.2099990844727,54.5999984741211,52.1599998474121,4315,
3/8/2017,2/1/2018,1,52.2200012207031,54.4099998474121,52.060001373291,3905,
3/8/2017,3/1/2018,1,52.2200012207031,54.439998626709,52.0499992370606,4081,
3/8/2017,4/1/2018,1,52.2200012207031,,52.4500007629395,2165,
3/8/2017,5/1/2018,1,52.2200012207031,,52.7299995422363,1778,
3/8/2017,6/1/2018,1,52.2099990844727,54.4199981689453,52.0099983215332,10332,
3/8/2017,7/1/2018,1,52.1699981689453,,52.6800003051758,641,
3/8/2017,8/1/2018,1,52.1300010681152,,52.5800018310547,275,
3/8/2017,9/1/2018,1,52.1100006103516,53.5800018310547,52.5699996948242,446,
3/8/2017,10/1/2018,1,52.0999984741211,,52.6199989318848,110,
3/8/2017,11/1/2018,1,52.0999984741211,,52.5299987792969,156,
3/8/2017,12/1/2018,1,52.1100006103516,54.2200012207031,51.9099998474121,25527,
3/8/2017,1/1/2019,1,52.0499992370606,52.8600006103516,52.5,121,
3/8/2017,2/1/2019,1,52,,52.4599990844727,10,
3/8/2017,3/1/2019,1,51.9700012207031,,52.4099998474121,1,
3/8/2017,4/1/2019,1,51.9500007629395,52.9500007629395,52.6599998474121,1,
3/8/2017,5/1/2019,1,51.939998626709,,52.6699981689453,20,
3/8/2017,6/1/2019,1,51.9500007629395,53.6399993896484,51.9000015258789,592,
3/8/2017,7/1/2019,1,51.9199981689453,,,0,
3/8/2017,8/1/2019,1,51.9099998474121,,,0,
3/8/2017,9/1/2019,1,51.9199981689453,,,0,
3/8/2017,10/1/2019,1,51.939998626709,,,0,
3/8/2017,11/1/2019,1,51.9700012207031,,,0,
3/8/2017,12/1/2019,1,52.0099983215332,53.9099998474121,51.8899993896484,3360,
3/8/2017,1/1/2020,1,51.9900016784668,,,0,
3/8/2017,2/1/2020,1,51.9799995422363,,,0,
3/8/2017,3/1/2020,1,51.9700012207031,,,0,
3/8/2017,4/1/2020,1,51.9599990844727,,,0,
3/8/2017,5/1/2020,1,51.9700012207031,,,0,
3/8/2017,6/1/2020,1,52,,,148,
3/8/2017,7/1/2020,1,51.9799995422363,,,0,
3/8/2017,8/1/2020,1,51.9799995422363,,,0,
3/8/2017,9/1/2020,1,52.0099983215332,,,0,
3/8/2017,10/1/2020,1,52.0400009155273,,,0,
3/8/2017,11/1/2020,1,52.0800018310547,,,0,
3/8/2017,12/1/2020,1,52.1199989318848,53.75,52,664,
3/8/2017,1/1/2021,1,52.1300010681152,,,0,
3/8/2017,2/1/2021,1,52.1599998474121,,,0,
3/8/2017,3/1/2021,1,52.2000007629395,,,0,
3/8/2017,4/1/2021,1,52.2700004577637,,,0,
3/8/2017,5/1/2021,1,52.3600006103516,,,0,
3/8/2017,6/1/2021,1,52.4700012207031,,,0,
3/8/2017,7/1/2021,1,52.4900016784668,,,0,
3/8/2017,8/1/2021,1,52.5299987792969,,,0,
3/8/2017,9/1/2021,1,52.5800018310547,,,0,
3/8/2017,10/1/2021,1,52.6500015258789,,,0,
3/8/2017,11/1/2021,1,52.7400016784668,,,0,
3/8/2017,12/1/2021,1,52.8499984741211,53.6699981689453,53,347,
3/8/2017,1/1/2022,1,52.9000015258789,,,0,
3/8/2017,2/1/2022,1,52.9500007629395,,,0,
3/8/2017,3/1/2022,1,53.0099983215332,,,0,
3/8/2017,4/1/2022,1,53.0800018310547,,,0,
3/8/2017,5/1/2022,1,53.1699981689453,,,0,
3/8/2017,6/1/2022,1,53.2700004577637,,,0,
3/8/2017,7/1/2022,1,53.2900009155273,,,0,
3/8/2017,8/1/2022,1,53.3300018310547,,,0,
3/8/2017,9/1/2022,1,53.4000015258789,,,0,
3/8/2017,10/1/2022,1,53.4799995422363,,,0,
3/8/2017,11/1/2022,1,53.5800018310547,,,0,
3/8/2017,12/1/2022,1,53.7099990844727,54.5699996948242,54.5699996948242,40,
3/8/2017,6/1/2023,1,54.1699981689453,,,0,
3/8/2017,12/1/2023,1,54.6300010681152,55.3699989318848,55.3699989318848,30,
3/8/2017,6/1/2024,1,55,,,0,
3/8/2017,12/1/2024,1,55.3800010681152,,,0,
3/8/2017,6/1/2025,1,55.5999984741211,,,0,
3/8/2017,12/1/2025,1,55.8300018310547,,,0,
3/8/2017,4/1/2017,3,1.5566999912262,1.6246999502182,1.55019998550415,83404,
3/8/2017,5/1/2017,3,1.56519997119904,1.63250005245209,1.55900001525879,54353,
3/8/2017,6/1/2017,3,1.57410001754761,1.64129996299744,1.5686000585556,36877,
3/8/2017,7/1/2017,3,1.58430004119873,1.65069997310638,1.57889997959137,15747,
3/8/2017,8/1/2017,3,1.59560000896454,1.66079998016357,1.59159994125366,9408,
3/8/2017,9/1/2017,3,1.6081999540329,1.67200005054474,1.60479998588562,8277,
3/8/2017,10/1/2017,3,1.62020003795624,1.68190002441406,1.61740005016327,3264,
3/8/2017,11/1/2017,3,1.63090002536774,1.69179999828339,1.62720000743866,2056,
3/8/2017,12/1/2017,3,1.63909995555878,1.69930005073547,1.63370001316071,7324,
3/8/2017,1/1/2018,3,1.64690005779266,1.68400001525879,1.64400005340576,414,
3/8/2017,2/1/2018,3,1.64989995956421,1.69200003147125,1.64900004863739,409,
3/8/2017,3/1/2018,3,1.64649999141693,1.68480002880096,1.64030003547668,254,
3/8/2017,4/1/2018,3,1.63580000400543,1.66100001335144,1.65100002288818,84,
3/8/2017,5/1/2018,3,1.62860000133514,1.64999997615814,1.62580001354218,344,
3/8/2017,6/1/2018,3,1.62460005283356,1.64100003242493,1.62259995937347,472,
3/8/2017,7/1/2018,3,1.62489998340607,1.63699996471405,1.63699996471405,306,
3/8/2017,8/1/2018,3,1.62609994411469,,1.6444000005722,291,
3/8/2017,9/1/2018,3,1.6308000087738,,1.64769995212555,11,
3/8/2017,10/1/2018,3,1.63660001754761,,1.65269994735718,6,
3/8/2017,11/1/2018,3,1.64139997959137,1.6411999464035,1.6411999464035,5,
3/8/2017,12/1/2018,3,1.64520001411438,1.68900001049042,1.64750003814697,346,
3/8/2017,1/1/2019,3,1.64970004558563,1.68149995803833,1.66649997234344,39,
3/8/2017,2/1/2019,3,1.65170001983643,1.66999995708466,1.66799998283386,29,
3/8/2017,3/1/2019,3,1.64919996261597,1.67499995231628,1.66449999809265,27,
3/8/2017,4/1/2019,3,1.64170002937317,1.6599999666214,1.65950000286102,2,
3/8/2017,5/1/2019,3,1.6411999464035,1.65950000286102,1.65950000286102,1,
3/8/2017,6/1/2019,3,1.64320003986359,1.66149997711182,1.66149997711182,18,
3/8/2017,7/1/2019,3,1.64869999885559,1.67499995231628,1.66649997234344,5,
3/8/2017,8/1/2019,3,1.65520000457764,1.67250001430511,1.67250001430511,1,
3/8/2017,9/1/2019,3,1.66170001029968,1.67850005626678,1.67850005626678,1,
3/8/2017,10/1/2019,3,1.66719996929169,1.68350005149841,1.68099999427795,4,
3/8/2017,11/1/2019,3,1.67170000076294,1.6875,1.68599998950958,2,
3/8/2017,12/1/2019,3,1.67519998550415,1.70000004768372,1.68900001049042,12,
3/8/2017,1/1/2020,3,1.6797000169754,1.69449996948242,1.692999958992,2,
3/8/2017,2/1/2020,3,1.68270003795624,1.69700002670288,1.69550001621246,2,
3/8/2017,3/1/2020,3,1.6816999912262,1.69550001621246,1.69400000572205,2,
3/8/2017,4/1/2020,3,1.67519998550415,,,0,
3/8/2017,5/1/2020,3,1.67719995975494,,,0,
3/8/2017,6/1/2020,3,1.68120002746582,,,0,
3/8/2017,7/1/2020,3,1.6871999502182,,,0,
3/8/2017,8/1/2020,3,1.69420003890991,,,0,
3/8/2017,9/1/2020,3,1.70120000839233,,,0,
3/8/2017,10/1/2020,3,1.70669996738434,,,0,
3/8/2017,11/1/2020,3,1.71070003509521,,,0,
3/8/2017,12/1/2020,3,1.71420001983643,,,0,
3/8/2017,1/1/2021,3,1.72019994258881,,,0,
3/8/2017,4/1/2017,4,1.65260004997253,1.707200050354,1.6434999704361,102986,
3/8/2017,5/1/2017,4,1.67250001430511,1.72850000858307,1.66380000114441,79413,
3/8/2017,6/1/2017,4,1.6793999671936,1.7364000082016,1.6710000038147,53484,
3/8/2017,7/1/2017,4,1.67480003833771,1.7315000295639,1.6680999994278,20077,
3/8/2017,8/1/2017,4,1.66100001335144,1.71739995479584,1.65550005435944,11811,
3/8/2017,9/1/2017,4,1.63699996471405,1.6923999786377,1.63069999217987,13865,
3/8/2017,10/1/2017,4,1.50680005550385,1.56140005588532,1.50069999694824,7372,
3/8/2017,11/1/2017,4,1.47819995880127,1.5324000120163,1.47490000724792,2393,
3/8/2017,12/1/2017,4,1.45570003986359,1.50979995727539,1.44879996776581,7307,
3/8/2017,1/1/2018,4,1.4481999874115,1.4967999458313,1.44570004940033,196,
3/8/2017,2/1/2018,4,1.4539999961853,1.50150001049042,1.45239996910095,113,
3/8/2017,3/1/2018,4,1.46920001506805,1.5164999961853,1.46529996395111,171,
3/8/2017,4/1/2018,4,1.66910004615784,,1.68770003318787,159,
3/8/2017,5/1/2018,4,1.67750000953674,,1.69470000267029,236,
3/8/2017,6/1/2018,4,1.67770004272461,1.72309994697571,1.6710000038147,838,
3/8/2017,7/1/2018,4,1.66770005226135,1.682000041008,1.67809998989105,67,
3/8/2017,8/1/2018,4,1.64769995212555,,1.66089999675751,29,
3/8/2017,9/1/2018,4,1.61679995059967,,1.62800002098084,7,
3/8/2017,10/1/2018,4,1.47759997844696,,1.49829995632172,5,
3/8/2017,11/1/2018,4,1.44400000572205,,1.46480000019074,23,
3/8/2017,12/1/2018,4,1.41690003871918,1.45840001106262,1.41260004043579,227,
3/8/2017,1/1/2019,4,1.40950000286102,,1.42340004444122,8,
3/8/2017,2/1/2019,4,1.42030000686646,,1.43840003013611,2,
3/8/2017,3/1/2019,4,1.44130003452301,1.45099997520447,1.45099997520447,2,
3/8/2017,4/1/2019,4,1.64230000972748,,1.6713000535965,0,
3/8/2017,5/1/2019,4,1.64629995822907,,1.68309998512268,0,
3/8/2017,6/1/2019,4,1.64030003547668,,,0,
3/8/2017,7/1/2019,4,1.62279999256134,,,0,
3/8/2017,8/1/2019,4,1.59829998016357,,,0,
3/8/2017,9/1/2019,4,1.57330000400543,,,0,
3/8/2017,10/1/2019,4,1.44729995727539,,,0,
3/8/2017,11/1/2019,4,1.417799949646,,,0,
3/8/2017,12/1/2019,4,1.3992999792099,,,0,
3/8/2017,1/1/2020,4,1.40230000019074,,,0,
3/8/2017,2/1/2020,4,1.41229999065399,,,0,
3/8/2017,3/1/2020,4,1.43229997158051,,,0,
3/8/2017,4/1/2020,4,1.63530004024506,,,0,
3/8/2017,5/1/2020,4,1.6382999420166,,,0,
3/8/2017,6/1/2020,4,1.63380002975464,,,0,
3/8/2017,7/1/2020,4,1.61779999732971,,,0,
3/8/2017,8/1/2020,4,1.59479999542236,,,0,
3/8/2017,9/1/2020,4,1.57079994678497,,,0,
3/8/2017,10/1/2020,4,1.44579994678497,,,0,
3/8/2017,11/1/2020,4,1.41729998588562,,,0,
3/8/2017,12/1/2020,4,1.3992999792099,,,0,
3/8/2017,1/1/2021,4,1.40429997444153,,,0,
3/9/2017,4/1/2017,1,49.2799987792969,50.8400001525879,48.5900001525879,1048093,
3/9/2017,5/1/2017,1,49.8300018310547,51.4000015258789,49.1399993896484,353964,
3/9/2017,6/1/2017,1,50.25,51.8199996948242,49.5699996948242,173808,
3/9/2017,7/1/2017,1,50.5900001525879,52.1500015258789,49.9199981689453,63304,
3/9/2017,8/1/2017,1,50.8400001525879,52.3300018310547,50.2000007629395,46290,
3/9/2017,9/1/2017,1,51.0099983215332,52.5299987792969,50.4000015258789,61480,
3/9/2017,10/1/2017,1,51.1300010681152,52.5999984741211,50.5200004577637,30923,
3/9/2017,11/1/2017,1,51.2200012207031,52.7200012207031,50.7000007629395,17219,
3/9/2017,12/1/2017,1,51.2900009155274,52.7799987792969,50.6599998474121,102740,
3/9/2017,1/1/2018,1,51.3300018310547,52.7299995422363,50.8899993896484,8998,
3/9/2017,2/1/2018,1,51.3499984741211,52.6199989318848,50.9000015258789,4984,
3/9/2017,3/1/2018,1,51.3600006103516,52.75,50.7700004577637,6214,
3/9/2017,4/1/2018,1,51.3600006103516,52.3699989318848,50.8600006103516,1477,
3/9/2017,5/1/2018,1,51.3600006103516,,51.5099983215332,1019,
3/9/2017,6/1/2018,1,51.3600006103516,52.75,50.7799987792969,13281,
3/9/2017,7/1/2018,1,51.3300018310547,,51.4599990844727,388,
3/9/2017,8/1/2018,1,51.2999992370605,51.8600006103516,51.2400016784668,382,
3/9/2017,9/1/2018,1,51.2799987792969,51.8400001525879,51.3800010681152,469,
3/9/2017,10/1/2018,1,51.2700004577637,51.7200012207031,51.4500007629395,118,
3/9/2017,11/1/2018,1,51.2700004577637,,51.3800010681152,144,
3/9/2017,12/1/2018,1,51.2900009155274,52.6599998474121,50.75,27080,
3/9/2017,1/1/2019,1,51.2299995422363,,51.3499984741211,129,
3/9/2017,2/1/2019,1,51.189998626709,,51.3300018310547,33,
3/9/2017,3/1/2019,1,51.1699981689453,,51.310001373291,80,
3/9/2017,4/1/2019,1,51.1500015258789,51.3199996948242,51.3199996948242,1,
3/9/2017,5/1/2019,1,51.1399993896484,,51.560001373291,6,
3/9/2017,6/1/2019,1,51.1599998474121,52.0099983215332,50.8800010681152,797,
3/9/2017,7/1/2019,1,51.1300010681152,,,6,
3/9/2017,8/1/2019,1,51.1199989318848,,,0,
3/9/2017,9/1/2019,1,51.1300010681152,,,0,
3/9/2017,10/1/2019,1,51.1500015258789,,,0,
3/9/2017,11/1/2019,1,51.1800003051758,,,0,
3/9/2017,12/1/2019,1,51.2299995422363,52.5099983215332,50.75,4459,
3/9/2017,1/1/2020,1,51.2200012207031,,,0,
3/9/2017,2/1/2020,1,51.2200012207031,,,0,
3/9/2017,3/1/2020,1,51.2200012207031,,,0,
3/9/2017,4/1/2020,1,51.2200012207031,,,0,
3/9/2017,5/1/2020,1,51.2400016784668,,,0,
3/9/2017,6/1/2020,1,51.2799987792969,,,6,
3/9/2017,7/1/2020,1,51.2700004577637,,,0,
3/9/2017,8/1/2020,1,51.2799987792969,,,0,
3/9/2017,9/1/2020,1,51.3199996948242,,,0,
3/9/2017,10/1/2020,1,51.3600006103516,,,0,
3/9/2017,11/1/2020,1,51.4099998474121,,,0,
3/9/2017,12/1/2020,1,51.4599990844727,51.75,51.0099983215332,466,
3/9/2017,1/1/2021,1,51.4799995422363,,,0,
3/9/2017,2/1/2021,1,51.5099983215332,,,0,
3/9/2017,3/1/2021,1,51.560001373291,,,0,
3/9/2017,4/1/2021,1,51.6300010681152,,,0,
3/9/2017,5/1/2021,1,51.7200012207031,,,0,
3/9/2017,6/1/2021,1,51.8400001525879,,,0,
3/9/2017,7/1/2021,1,51.8600006103516,,,0,
3/9/2017,8/1/2021,1,51.9000015258789,,,0,
3/9/2017,9/1/2021,1,51.9599990844727,,,0,
3/9/2017,10/1/2021,1,52.0400009155273,,,0,
3/9/2017,11/1/2021,1,52.1399993896484,,,0,
3/9/2017,12/1/2021,1,52.2599983215332,52.25,52.0200004577637,172,
3/9/2017,1/1/2022,1,52.310001373291,,,0,
3/9/2017,2/1/2022,1,52.3600006103516,,,0,
3/9/2017,3/1/2022,1,52.4199981689453,,,0,
3/9/2017,4/1/2022,1,52.4900016784668,,,0,
3/9/2017,5/1/2022,1,52.5800018310547,,,0,
3/9/2017,6/1/2022,1,52.6800003051758,,,0,
3/9/2017,7/1/2022,1,52.7000007629395,,,0,
3/9/2017,8/1/2022,1,52.7400016784668,,,0,
3/9/2017,9/1/2022,1,52.810001373291,,,0,
3/9/2017,10/1/2022,1,52.8899993896484,,,0,
3/9/2017,11/1/2022,1,52.9900016784668,,,0,
3/9/2017,12/1/2022,1,53.1199989318848,,53.310001373291,35,
3/9/2017,6/1/2023,1,53.560001373291,,,0,
3/9/2017,12/1/2023,1,54,,,20,
3/9/2017,6/1/2024,1,54.3699989318848,,,0,
3/9/2017,12/1/2024,1,54.75,55.0699996948242,55.0699996948242,18,
3/9/2017,6/1/2025,1,54.9700012207031,,,0,
3/9/2017,12/1/2025,1,55.2000007629395,55,55,18,
3/9/2017,4/1/2017,3,1.52950000762939,1.57140004634857,1.51479995250702,76124,
3/9/2017,5/1/2017,3,1.5378999710083,1.57990002632141,1.52400004863739,47288,
3/9/2017,6/1/2017,3,1.54680001735687,1.58840000629425,1.5333000421524,37263,
3/9/2017,7/1/2017,3,1.55719995498657,1.59819996356964,1.54419994354248,16652,
3/9/2017,8/1/2017,3,1.56879997253418,1.60749995708466,1.55690002441406,9906,
3/9/2017,9/1/2017,3,1.58120000362396,1.61960005760193,1.56910002231598,9375,
3/9/2017,10/1/2017,3,1.59329998493195,1.62800002098084,1.58529996871948,2400,
3/9/2017,11/1/2017,3,1.60409998893738,1.63929998874664,1.59239995479584,1721,
3/9/2017,12/1/2017,3,1.61249995231628,1.65040004253387,1.60000002384186,8248,
3/9/2017,1/1/2018,3,1.62090003490448,1.63779997825623,1.61280000209808,458,
3/9/2017,2/1/2018,3,1.6246999502182,1.64110004901886,1.61600005626678,368,
3/9/2017,3/1/2018,3,1.62199997901917,1.63359999656677,1.61440002918243,471,
3/9/2017,4/1/2018,3,1.61249995231628,1.62750005722046,1.60669994354248,176,
3/9/2017,5/1/2018,3,1.60599994659424,1.61249995231628,1.59010004997253,108,
3/9/2017,6/1/2018,3,1.60249996185303,1.63530004024506,1.59479999542236,268,
3/9/2017,7/1/2018,3,1.60300004482269,1.61000001430511,1.59689998626709,53,
3/9/2017,8/1/2018,3,1.60450005531311,1.61249995231628,1.60510003566742,31,
3/9/2017,9/1/2018,3,1.60950005054474,1.60749995708466,1.60749995708466,4,
3/9/2017,10/1/2018,3,1.61549997329712,1.61160004138947,1.61160004138947,2,
3/9/2017,11/1/2018,3,1.62049996852875,,1.62810003757477,0,
3/9/2017,12/1/2018,3,1.62450003623962,1.64950001239777,1.61800003051758,329,
3/9/2017,1/1/2019,3,1.62950003147125,1.62699997425079,1.62699997425079,4,
3/9/2017,2/1/2019,3,1.63150000572205,,1.64339995384216,0,
3/9/2017,3/1/2019,3,1.62899994850159,,1.64579999446869,0,
3/9/2017,4/1/2019,3,1.62199997901917,,,0,
3/9/2017,5/1/2019,3,1.62199997901917,,,0,
3/9/2017,6/1/2019,3,1.62450003623962,1.62919998168945,1.62919998168945,21,
3/9/2017,7/1/2019,3,1.630499958992,,,0,
3/9/2017,8/1/2019,3,1.63750004768372,,,0,
3/9/2017,9/1/2019,3,1.64499998092651,,,0,
3/9/2017,10/1/2019,3,1.65100002288818,,,0,
3/9/2017,11/1/2019,3,1.65600001811981,,,0,
3/9/2017,12/1/2019,3,1.65950000286102,1.67299997806549,1.6525000333786,72,
3/9/2017,1/1/2020,3,1.66400003433228,,,0,
3/9/2017,2/1/2020,3,1.66700005531311,,,0,
3/9/2017,3/1/2020,3,1.66600000858307,,,0,
3/9/2017,4/1/2020,3,1.65950000286102,,,0,
3/9/2017,5/1/2020,3,1.66149997711182,,,0,
3/9/2017,6/1/2020,3,1.66550004482269,,,0,
3/9/2017,7/1/2020,3,1.67149996757507,,,0,
3/9/2017,8/1/2020,3,1.67850005626678,,,0,
3/9/2017,9/1/2020,3,1.68550002574921,,,0,
3/9/2017,10/1/2020,3,1.69099998474121,,,0,
3/9/2017,11/1/2020,3,1.69500005245209,,,0,
3/9/2017,12/1/2020,3,1.6985000371933,,,0,
3/9/2017,1/1/2021,3,1.70449995994568,,,0,
3/9/2017,4/1/2017,4,1.62430000305176,1.66700005531311,1.60669994354248,93893,
3/9/2017,5/1/2017,4,1.64240002632141,1.68649995326996,1.62629997730255,77135,
3/9/2017,6/1/2017,4,1.64880001544952,1.692999958992,1.63359999656677,51919,
3/9/2017,7/1/2017,4,1.64330005645752,1.68729996681213,1.62899994850159,22019,
3/9/2017,8/1/2017,4,1.62929999828339,1.67309999465942,1.61660003662109,10257,
3/9/2017,9/1/2017,4,1.60590004920959,1.64869999885559,1.5929000377655,12497,
3/9/2017,10/1/2017,4,1.47660005092621,1.51890003681183,1.46379995346069,6080,
3/9/2017,11/1/2017,4,1.44889998435974,1.48590004444122,1.43630003929138,2506,
3/9/2017,12/1/2017,4,1.42750000953674,1.46870005130768,1.41400003433228,6192,
3/9/2017,1/1/2018,4,1.42050004005432,1.43519997596741,1.40849995613098,427,
3/9/2017,2/1/2018,4,1.42659997940063,,1.41740000247955,116,
3/9/2017,3/1/2018,4,1.4423999786377,,1.43280005455017,186,
3/9/2017,4/1/2018,4,1.64320003986359,,1.65320003032684,112,
3/9/2017,5/1/2018,4,1.65050005912781,,1.66120004653931,82,
3/9/2017,6/1/2018,4,1.64919996261597,1.68299996852875,1.63740003108978,286,
3/9/2017,7/1/2018,4,1.63800001144409,,1.64310002326965,34,
3/9/2017,8/1/2018,4,1.61849999427795,,1.62679994106293,43,
3/9/2017,9/1/2018,4,1.58879995346069,,1.59440004825592,27,
3/9/2017,10/1/2018,4,1.45229995250702,,1.46580004692078,6,
3/9/2017,11/1/2018,4,1.41919994354248,,1.43270003795624,14,
3/9/2017,12/1/2018,4,1.39250004291534,1.41830003261566,1.38189995288849,61,
3/9/2017,1/1/2019,4,1.38510000705719,,1.39400005340576,0,
3/9/2017,2/1/2019,4,1.39590001106262,,1.40970003604889,0,
3/9/2017,3/1/2019,4,1.41690003871918,,1.43739998340607,0,
3/9/2017,4/1/2019,4,1.61790001392365,,,0,
3/9/2017,5/1/2019,4,1.62189996242523,,,0,
3/9/2017,6/1/2019,4,1.61590003967285,,,0,
3/9/2017,7/1/2019,4,1.59839999675751,,,0,
3/9/2017,8/1/2019,4,1.57389998435974,,,0,
3/9/2017,9/1/2019,4,1.5489000082016,,,0,
3/9/2017,10/1/2019,4,1.42289996147156,,,0,
3/9/2017,11/1/2019,4,1.39339995384216,,,0,
3/9/2017,12/1/2019,4,1.37489998340607,,,0,
3/9/2017,1/1/2020,4,1.3779000043869,,,0,
3/9/2017,2/1/2020,4,1.38789999485016,,,0,
3/9/2017,3/1/2020,4,1.40789997577667,,,0,
3/9/2017,4/1/2020,4,1.61090004444122,,,0,
3/9/2017,5/1/2020,4,1.61389994621277,,,0,
3/9/2017,6/1/2020,4,1.60940003395081,,,0,
3/9/2017,7/1/2020,4,1.59340000152588,,,0,
3/9/2017,8/1/2020,4,1.57039999961853,,,0,
3/9/2017,9/1/2020,4,1.54639995098114,,,0,
3/9/2017,10/1/2020,4,1.42139995098114,,,0,
3/9/2017,11/1/2020,4,1.39289999008179,,,0,
3/9/2017,12/1/2020,4,1.37489998340607,,,0,
3/9/2017,1/1/2021,4,1.3798999786377,,,0,
3/10/2017,4/1/2017,1,48.4900016784668,50.1100006103516,48.310001373291,774921,
3/10/2017,5/1/2017,1,49.0299987792969,50.6399993896484,48.8499984741211,250340,
3/10/2017,6/1/2017,1,49.4500007629395,51.0299987792969,49.2599983215332,113727,
3/10/2017,7/1/2017,1,49.7700004577637,51.3199996948242,49.5900001525879,43738,
3/10/2017,8/1/2017,1,50.0099983215332,51.5099983215332,49.8400001525879,31253,
3/10/2017,9/1/2017,1,50.1800003051758,51.6500015258789,50,33244,
3/10/2017,10/1/2017,1,50.2999992370606,51.75,50.1599998474121,15498,
3/10/2017,11/1/2017,1,50.3899993896484,51.7400016784668,50.2000007629395,13566,
3/10/2017,12/1/2017,1,50.4500007629395,51.8899993896484,50.2299995422363,61524,
3/10/2017,1/1/2018,1,50.4900016784668,51.9000015258789,50.2999992370606,5406,
3/10/2017,2/1/2018,1,50.5,51.8800010681152,50.2999992370606,2374,
3/10/2017,3/1/2018,1,50.5099983215332,51.8600006103516,50.3400001525879,4295,
3/10/2017,4/1/2018,1,50.5099983215332,51.3899993896484,50.7599983215332,714,
3/10/2017,5/1/2018,1,50.5099983215332,,51.0800018310547,874,
3/10/2017,6/1/2018,1,50.5099983215332,51.8699989318848,50.2900009155273,10151,
3/10/2017,7/1/2018,1,50.4799995422363,,51.0400009155273,398,
3/10/2017,8/1/2018,1,50.4500007629395,,50.939998626709,200,
3/10/2017,9/1/2018,1,50.4300003051758,51.5,50.75,270,
3/10/2017,10/1/2018,1,50.4199981689453,,50.9900016784668,142,
3/10/2017,11/1/2018,1,50.4199981689453,,50.9099998474121,758,
3/10/2017,12/1/2018,1,50.4300003051758,51.75,50.25,21668,
3/10/2017,1/1/2019,1,50.3699989318848,,50.8699989318848,696,
3/10/2017,2/1/2019,1,50.3300018310547,,50.8300018310547,26,
3/10/2017,3/1/2019,1,50.310001373291,,50.7999992370606,29,
3/10/2017,4/1/2019,1,50.2900009155273,51.3300018310547,51.0200004577637,1,
3/10/2017,5/1/2019,1,50.2799987792969,,51.0299987792969,25,
3/10/2017,6/1/2019,1,50.2999992370606,51.5099983215332,50.1300010681152,296,
3/10/2017,7/1/2019,1,50.2799987792969,,,5,
3/10/2017,8/1/2019,1,50.2700004577637,,,0,
3/10/2017,9/1/2019,1,50.2799987792969,,,0,
3/10/2017,10/1/2019,1,50.2999992370606,,,0,
3/10/2017,11/1/2019,1,50.3300018310547,,,10,
3/10/2017,12/1/2019,1,50.3800010681152,51.5999984741211,50.2200012207031,3616,
3/10/2017,1/1/2020,1,50.3800010681152,,,0,
3/10/2017,2/1/2020,1,50.3800010681152,,,0,
3/10/2017,3/1/2020,1,50.3899993896484,,,0,
3/10/2017,4/1/2020,1,50.4000015258789,,,0,
3/10/2017,5/1/2020,1,50.4199981689453,,,0,
3/10/2017,6/1/2020,1,50.4700012207031,,,0,
3/10/2017,7/1/2020,1,50.4700012207031,,,0,
3/10/2017,8/1/2020,1,50.4900016784668,,,0,
3/10/2017,9/1/2020,1,50.5299987792969,,,0,
3/10/2017,10/1/2020,1,50.5800018310547,,,0,
3/10/2017,11/1/2020,1,50.6399993896484,,,0,
3/10/2017,12/1/2020,1,50.7000007629395,51,50.4700012207031,249,
3/10/2017,1/1/2021,1,50.7299995422363,,,0,
3/10/2017,2/1/2021,1,50.7700004577637,,,0,
3/10/2017,3/1/2021,1,50.8300018310547,,,0,
3/10/2017,4/1/2021,1,50.9000015258789,,,0,
3/10/2017,5/1/2021,1,51,,,0,
3/10/2017,6/1/2021,1,51.1199989318848,,,0,
3/10/2017,7/1/2021,1,51.1399993896484,,,0,
3/10/2017,8/1/2021,1,51.189998626709,,,0,
3/10/2017,9/1/2021,1,51.2599983215332,,,0,
3/10/2017,10/1/2021,1,51.3400001525879,,,0,
3/10/2017,11/1/2021,1,51.439998626709,,,0,
3/10/2017,12/1/2021,1,51.5699996948242,,,114,
3/10/2017,1/1/2022,1,51.6199989318848,,,0,
3/10/2017,2/1/2022,1,51.6699981689453,,,0,
3/10/2017,3/1/2022,1,51.7299995422363,,,0,
3/10/2017,4/1/2022,1,51.7999992370605,,,0,
3/10/2017,5/1/2022,1,51.8899993896484,,,0,
3/10/2017,6/1/2022,1,51.9900016784668,,,0,
3/10/2017,7/1/2022,1,52.0099983215332,,,0,
3/10/2017,8/1/2022,1,52.0499992370606,,,0,
3/10/2017,9/1/2022,1,52.1199989318848,,,0,
3/10/2017,10/1/2022,1,52.2000007629395,,,0,
3/10/2017,11/1/2022,1,52.2999992370606,,,0,
3/10/2017,12/1/2022,1,52.4300003051758,52.7700004577637,52.7700004577637,2,
3/10/2017,6/1/2023,1,52.8699989318848,,,0,
3/10/2017,12/1/2023,1,53.310001373291,,,0,
3/10/2017,6/1/2024,1,53.6800003051758,,,0,
3/10/2017,12/1/2024,1,54.060001373291,,,0,
3/10/2017,6/1/2025,1,54.2799987792969,,,0,
3/10/2017,12/1/2025,1,54.5099983215332,,,0,
3/10/2017,4/1/2017,3,1.50360000133514,1.54620003700256,1.50010001659393,61070,
3/10/2017,5/1/2017,3,1.51189994812012,1.5543999671936,1.50849997997284,39387,
3/10/2017,6/1/2017,3,1.52069997787476,1.56270003318787,1.51750004291534,29812,
3/10/2017,7/1/2017,3,1.53090000152588,1.57130002975464,1.52789998054504,11440,
3/10/2017,8/1/2017,3,1.54250001907349,1.58050000667572,1.53929996490479,6147,
3/10/2017,9/1/2017,3,1.55519998073578,1.59510004520416,1.55330002307892,4827,
3/10/2017,10/1/2017,3,1.56749999523163,1.60350000858307,1.56749999523163,1240,
3/10/2017,11/1/2017,3,1.57829999923706,1.61389994621277,1.57529997825623,1090,
3/10/2017,12/1/2017,3,1.5867999792099,1.62619996070862,1.58290004730225,6592,
3/10/2017,1/1/2018,3,1.59539997577667,1.63069999217987,1.59379994869232,405,
3/10/2017,2/1/2018,3,1.59949994087219,1.63440001010895,1.60060000419617,223,
3/10/2017,3/1/2018,3,1.59720003604889,1.61249995231628,1.59839999675751,274,
3/10/2017,4/1/2018,3,1.58800005912781,1.61259996891022,1.58949995040894,107,
3/10/2017,5/1/2018,3,1.5809999704361,1.60000002384186,1.59200000762939,51,
3/10/2017,6/1/2018,3,1.57729995250702,1.60920000076294,1.57539999485016,220,
3/10/2017,7/1/2018,3,1.57780003547668,1.60599994659424,1.59640002250671,25,
3/10/2017,8/1/2018,3,1.5793000459671,1.61000001430511,1.5900000333786,10,
3/10/2017,9/1/2018,3,1.58430004119873,1.5900000333786,1.5900000333786,8,
3/10/2017,10/1/2018,3,1.58980000019074,1.5900000333786,1.5900000333786,5,
3/10/2017,11/1/2018,3,1.59479999542236,,1.61119997501373,6,
3/10/2017,12/1/2018,3,1.59879994392395,1.6282000541687,1.60029995441437,394,
3/10/2017,1/1/2019,3,1.6032999753952,1.61500000953674,1.61500000953674,1,
3/10/2017,2/1/2019,3,1.605299949646,,1.62679994106293,0,
3/10/2017,3/1/2019,3,1.60280001163483,,,0,
3/10/2017,4/1/2019,3,1.5958000421524,1.60249996185303,1.60249996185303,1,
3/10/2017,5/1/2019,3,1.5958000421524,,,0,
3/10/2017,6/1/2019,3,1.59829998016357,,,0,
3/10/2017,7/1/2019,3,1.60430002212524,,,0,
3/10/2017,8/1/2019,3,1.61129999160767,,,0,
3/10/2017,9/1/2019,3,1.61880004405975,,,0,
3/10/2017,10/1/2019,3,1.62479996681213,,,0,
3/10/2017,11/1/2019,3,1.62979996204376,,,0,
3/10/2017,12/1/2019,3,1.63380002975464,,,10,
3/10/2017,1/1/2020,3,1.6382999420166,,,0,
3/10/2017,2/1/2020,3,1.64129996299744,,,0,
3/10/2017,3/1/2020,3,1.64030003547668,,,0,
3/10/2017,4/1/2020,3,1.63380002975464,,,0,
3/10/2017,5/1/2020,3,1.63580000400543,,,0,
3/10/2017,6/1/2020,3,1.63979995250702,,,0,
3/10/2017,7/1/2020,3,1.64579999446869,,,0,
3/10/2017,8/1/2020,3,1.65279996395111,,,0,
3/10/2017,9/1/2020,3,1.65980005264282,,,0,
3/10/2017,10/1/2020,3,1.66530001163483,,,0,
3/10/2017,11/1/2020,3,1.66929996013641,,,0,
3/10/2017,12/1/2020,3,1.67279994487762,,,0,
3/10/2017,1/1/2021,3,1.67879998683929,,,0,
3/10/2017,4/1/2017,4,1.60010004043579,1.64289999008179,1.59049999713898,63618,
3/10/2017,5/1/2017,4,1.61839997768402,1.66019999980927,1.60950005054474,42786,
3/10/2017,6/1/2017,4,1.62549996376038,1.66600000858307,1.6172000169754,30490,
3/10/2017,7/1/2017,4,1.62049996852875,1.65970003604889,1.61160004138947,12519,
3/10/2017,8/1/2017,4,1.60629999637604,1.64409995079041,1.59909999370575,5501,
3/10/2017,9/1/2017,4,1.58259999752045,1.6191999912262,1.57690000534058,4693,
3/10/2017,10/1/2017,4,1.45449995994568,1.48629999160767,1.44900000095367,2479,
3/10/2017,11/1/2017,4,1.4268000125885,1.45650005340576,1.42030000686646,1157,
3/10/2017,12/1/2017,4,1.40520000457764,1.43799996376038,1.39830005168915,2594,
3/10/2017,1/1/2018,4,1.39769995212555,1.42690002918243,1.39499998092651,222,
3/10/2017,2/1/2018,4,1.40279996395111,1.43229997158051,1.39719998836517,118,
3/10/2017,3/1/2018,4,1.41740000247955,1.42530000209808,1.42200005054474,109,
3/10/2017,4/1/2018,4,1.61769998073578,,1.63540005683899,111,
3/10/2017,5/1/2018,4,1.62450003623962,,1.64250004291534,57,
3/10/2017,6/1/2018,4,1.62310004234314,1.65820002555847,1.61759996414185,234,
3/10/2017,7/1/2018,4,1.61189997196198,,1.62399995326996,1,
3/10/2017,8/1/2018,4,1.59309995174408,,1.60769999027252,0,
3/10/2017,9/1/2018,4,1.56389999389648,,1.57560002803803,1,
3/10/2017,10/1/2018,4,1.42809998989105,1.44099998474121,1.44089996814728,1,
3/10/2017,11/1/2018,4,1.39549994468689,,1.416100025177,0,
3/10/2017,12/1/2018,4,1.3688999414444,1.39880001544952,1.36469995975494,93,
3/10/2017,1/1/2019,4,1.36150002479553,,1.37650001049042,0,
3/10/2017,2/1/2019,4,1.37230002880096,,1.39260005950928,0,
3/10/2017,3/1/2019,4,1.39330005645752,,,0,
3/10/2017,4/1/2019,4,1.59430003166199,,,0,
3/10/2017,5/1/2019,4,1.59829998016357,,,0,
3/10/2017,6/1/2019,4,1.59230005741119,,,0,
3/10/2017,7/1/2019,4,1.57480001449585,,,0,
3/10/2017,8/1/2019,4,1.55030000209808,,,0,
3/10/2017,9/1/2019,4,1.52530002593994,,,0,
3/10/2017,10/1/2019,4,1.3992999792099,,,0,
3/10/2017,11/1/2019,4,1.36979997158051,,,0,
3/10/2017,12/1/2019,4,1.35130000114441,,,0,
3/10/2017,1/1/2020,4,1.35430002212524,,,0,
3/10/2017,2/1/2020,4,1.3643000125885,,,0,
3/10/2017,3/1/2020,4,1.38429999351501,,,0,
3/10/2017,4/1/2020,4,1.58729994297028,,,0,
3/10/2017,5/1/2020,4,1.59029996395111,,,0,
3/10/2017,6/1/2020,4,1.58580005168915,,,0,
3/10/2017,7/1/2020,4,1.56980001926422,,,0,
3/10/2017,8/1/2020,4,1.54680001735687,,,0,
3/10/2017,9/1/2020,4,1.52279996871948,,,0,
3/10/2017,10/1/2020,4,1.39779996871948,,,0,
3/10/2017,11/1/2020,4,1.36930000782013,,,0,
3/10/2017,12/1/2020,4,1.35130000114441,,,0,
3/10/2017,1/1/2021,4,1.35629999637604,,,0,
3/13/2017,4/1/2017,1,48.4000015258789,48.6800003051758,47.9000015258789,593324,
3/13/2017,5/1/2017,1,48.939998626709,49.25,48.4500007629395,238661,
3/13/2017,6/1/2017,1,49.3699989318848,49.6800003051758,48.8699989318848,99857,
3/13/2017,7/1/2017,1,49.7000007629395,50,49.2299995422363,45022,
3/13/2017,8/1/2017,1,49.9500007629395,50.2000007629395,49.4799995422363,25217,
3/13/2017,9/1/2017,1,50.1300010681152,50.3699989318848,49.7000007629395,24865,
3/13/2017,10/1/2017,1,50.2700004577637,50.5299987792969,49.7799987792969,9693,
3/13/2017,11/1/2017,1,50.3800010681152,50.6500015258789,49.9099998474121,10857,
3/13/2017,12/1/2017,1,50.4700012207031,50.7299995422363,49.9000015258789,44938,
3/13/2017,1/1/2018,1,50.5299987792969,50.7700004577637,50.0999984741211,4928,
3/13/2017,2/1/2018,1,50.5699996948242,50.7999992370606,50,2803,
3/13/2017,3/1/2018,1,50.5999984741211,50.7900009155273,50.0099983215332,3529,
3/13/2017,4/1/2018,1,50.6300010681152,50.5099983215332,50.4000015258789,1464,
3/13/2017,5/1/2018,1,50.6399993896484,,,1017,
3/13/2017,6/1/2018,1,50.6500015258789,50.8300018310547,49.9900016784668,10808,
3/13/2017,7/1/2018,1,50.6300010681152,,,861,
3/13/2017,8/1/2018,1,50.6100006103516,,,566,
3/13/2017,9/1/2018,1,50.5900001525879,,,711,
3/13/2017,10/1/2018,1,50.5800018310547,,,51,
3/13/2017,11/1/2018,1,50.5800018310547,,,31,
3/13/2017,12/1/2018,1,50.5900001525879,50.7900009155273,50.0099983215332,13577,
3/13/2017,1/1/2019,1,50.5400009155273,,,71,
3/13/2017,2/1/2019,1,50.5099983215332,,,6,
3/13/2017,3/1/2019,1,50.4900016784668,,,105,
3/13/2017,4/1/2019,1,50.4700012207031,,,0,
3/13/2017,5/1/2019,1,50.4599990844727,,,0,
3/13/2017,6/1/2019,1,50.4799995422363,50.4799995422363,50.439998626709,538,
3/13/2017,7/1/2019,1,50.4599990844727,50.3899993896484,,0,
3/13/2017,8/1/2019,1,50.4599990844727,,,0,
3/13/2017,9/1/2019,1,50.4700012207031,,,0,
3/13/2017,10/1/2019,1,50.4900016784668,,,0,
3/13/2017,11/1/2019,1,50.5299987792969,,,0,
3/13/2017,12/1/2019,1,50.5800018310547,50.7700004577637,50.0200004577637,2608,
3/13/2017,1/1/2020,1,50.5800018310547,,,0,
3/13/2017,2/1/2020,1,50.5800018310547,,,0,
3/13/2017,3/1/2020,1,50.5900001525879,,,0,
3/13/2017,4/1/2020,1,50.6100006103516,,,0,
3/13/2017,5/1/2020,1,50.6300010681152,,,0,
3/13/2017,6/1/2020,1,50.6800003051758,,,0,
3/13/2017,7/1/2020,1,50.6800003051758,,,0,
3/13/2017,8/1/2020,1,50.7000007629395,,,0,
3/13/2017,9/1/2020,1,50.7400016784668,,,0,
3/13/2017,10/1/2020,1,50.7900009155273,,,0,
3/13/2017,11/1/2020,1,50.8499984741211,,,0,
3/13/2017,12/1/2020,1,50.9199981689453,50.8400001525879,50.2400016784668,79,
3/13/2017,1/1/2021,1,50.9500007629395,,,0,
3/13/2017,2/1/2021,1,50.9900016784668,,,0,
3/13/2017,3/1/2021,1,51.0499992370606,,,0,
3/13/2017,4/1/2021,1,51.1199989318848,,,0,
3/13/2017,5/1/2021,1,51.2200012207031,,,0,
3/13/2017,6/1/2021,1,51.3400001525879,,,0,
3/13/2017,7/1/2021,1,51.3600006103516,,,0,
3/13/2017,8/1/2021,1,51.4099998474121,,,0,
3/13/2017,9/1/2021,1,51.4799995422363,,,0,
3/13/2017,10/1/2021,1,51.560001373291,,,0,
3/13/2017,11/1/2021,1,51.6599998474121,,,0,
3/13/2017,12/1/2021,1,51.7900009155273,51.6100006103516,51.5999984741211,12,
3/13/2017,1/1/2022,1,51.8400001525879,,,0,
3/13/2017,2/1/2022,1,51.8899993896484,,,0,
3/13/2017,3/1/2022,1,51.9500007629395,,,0,
3/13/2017,4/1/2022,1,52.0200004577637,,,0,
3/13/2017,5/1/2022,1,52.1100006103516,,,0,
3/13/2017,6/1/2022,1,52.2099990844727,,,0,
3/13/2017,7/1/2022,1,52.2299995422363,,,0,
3/13/2017,8/1/2022,1,52.2700004577637,,,0,
3/13/2017,9/1/2022,1,52.3400001525879,,,0,
3/13/2017,10/1/2022,1,52.4199981689453,,,0,
3/13/2017,11/1/2022,1,52.5200004577637,,,0,
3/13/2017,12/1/2022,1,52.6500015258789,,,0,
3/13/2017,6/1/2023,1,53.0900001525879,,,0,
3/13/2017,12/1/2023,1,53.5299987792969,,,0,
3/13/2017,6/1/2024,1,53.9000015258789,,,0,
3/13/2017,12/1/2024,1,54.2799987792969,,,0,
3/13/2017,6/1/2025,1,54.5,,,0,
3/13/2017,12/1/2025,1,54.7299995422363,,,0,
3/13/2017,4/1/2017,3,1.50059998035431,1.5164999961853,1.49430000782013,50096,
3/13/2017,5/1/2017,3,1.50789999961853,1.52419996261597,1.50220000743866,33065,
3/13/2017,6/1/2017,3,1.51629996299744,1.53229999542236,1.5110000371933,26069,
3/13/2017,7/1/2017,3,1.52600002288818,1.54170000553131,1.52079999446869,13833,
3/13/2017,8/1/2017,3,1.53729999065399,1.55209994316101,1.53269994258881,6586,
3/13/2017,9/1/2017,3,1.54980003833771,1.5628000497818,1.54550004005432,3814,
3/13/2017,10/1/2017,3,1.56200003623962,1.57239997386932,1.56040000915527,1439,
3/13/2017,11/1/2017,3,1.57280004024506,1.58340001106262,1.57050001621246,1001,
3/13/2017,12/1/2017,3,1.58150005340576,1.59599995613098,1.57700002193451,4370,
3/13/2017,1/1/2018,3,1.59060001373291,1.60080003738403,1.58829998970032,481,
3/13/2017,2/1/2018,3,1.59549999237061,1.60479998588562,1.59300005435944,282,
3/13/2017,3/1/2018,3,1.59409999847412,1.60870003700256,1.59179997444153,349,
3/13/2017,4/1/2018,3,1.58539998531342,1.60590004920959,1.58309996128082,68,
3/13/2017,5/1/2018,3,1.57829999923706,1.59909999370575,1.58399999141693,24,
3/13/2017,6/1/2018,3,1.57449996471405,1.58669996261597,1.57109999656677,82,
3/13/2017,7/1/2018,3,1.57500004768372,1.58050000667572,1.5789999961853,8,
3/13/2017,8/1/2018,3,1.57650005817413,1.58200001716614,1.5809999704361,6,
3/13/2017,9/1/2018,3,1.58150005340576,1.58899998664856,1.58899998664856,3,
3/13/2017,10/1/2018,3,1.58749997615814,1.59300005435944,1.59200000762939,1,
3/13/2017,11/1/2018,3,1.59300005435944,1.59700000286102,1.59700000286102,2,
3/13/2017,12/1/2018,3,1.5974999666214,1.60909998416901,1.59850001335144,259,
3/13/2017,1/1/2019,3,1.60249996185303,,,0,
3/13/2017,2/1/2019,3,1.60450005531311,,,0,
3/13/2017,3/1/2019,3,1.60199999809265,,,0,
3/13/2017,4/1/2019,3,1.59500002861023,,,0,
3/13/2017,5/1/2019,3,1.59500002861023,,,0,
3/13/2017,6/1/2019,3,1.5974999666214,,,0,
3/13/2017,7/1/2019,3,1.60350000858307,,,0,
3/13/2017,8/1/2019,3,1.61049997806549,,,0,
3/13/2017,9/1/2019,3,1.61800003051758,1.62279999256134,1.62279999256134,1,
3/13/2017,10/1/2019,3,1.62450003623962,1.62890005111694,1.62890005111694,1,
3/13/2017,11/1/2019,3,1.62999999523163,1.63450002670288,1.63450002670288,1,
3/13/2017,12/1/2019,3,1.63450002670288,,,51,
3/13/2017,1/1/2020,3,1.63900005817413,,,0,
3/13/2017,2/1/2020,3,1.64199995994568,,,0,
3/13/2017,3/1/2020,3,1.64100003242493,,,0,
3/13/2017,4/1/2020,3,1.63450002670288,,,0,
3/13/2017,5/1/2020,3,1.63650000095367,,,0,
3/13/2017,6/1/2020,3,1.64049994945526,,,0,
3/13/2017,7/1/2020,3,1.64649999141693,,,0,
3/13/2017,8/1/2020,3,1.65349996089935,,,0,
3/13/2017,9/1/2020,3,1.66050004959106,,,0,
3/13/2017,10/1/2020,3,1.66600000858307,,,0,
3/13/2017,11/1/2020,3,1.66999995708466,,,0,
3/13/2017,12/1/2020,3,1.67349994182587,,,0,
3/13/2017,1/1/2021,3,1.67949998378754,,,0,
3/13/2017,4/1/2017,4,1.58070003986359,1.59469997882843,1.57420003414154,55336,
3/13/2017,5/1/2017,4,1.60280001163483,1.61419999599457,1.59609997272491,42792,
3/13/2017,6/1/2017,4,1.61280000209808,1.62220001220703,1.60599994659424,26939,
3/13/2017,7/1/2017,4,1.61070001125336,1.61909997463226,1.603600025177,11004,
3/13/2017,8/1/2017,4,1.59879994392395,1.6055999994278,1.59179997444153,7290,
3/13/2017,9/1/2017,4,1.57560002803803,1.58360004425049,1.56889998912811,5136,
3/13/2017,10/1/2017,4,1.44760000705719,1.4543000459671,1.44110000133514,2416,
3/13/2017,11/1/2017,4,1.41980004310608,1.42410004138947,1.41349995136261,1014,
3/13/2017,12/1/2017,4,1.39750003814697,1.40579998493195,1.39010000228882,4053,
3/13/2017,1/1/2018,4,1.39020001888275,1.3944000005722,1.38300001621246,256,
3/13/2017,2/1/2018,4,1.39569997787476,,1.39450001716614,65,
3/13/2017,3/1/2018,4,1.41100001335144,1.41429996490479,1.40699994564056,395,
3/13/2017,4/1/2018,4,1.61080002784729,,,63,
3/13/2017,5/1/2018,4,1.61740005016327,,,42,
3/13/2017,6/1/2018,4,1.61600005626678,1.62300002574921,1.61000001430511,240,
3/13/2017,7/1/2018,4,1.6055999994278,1.60870003700256,1.60839998722076,9,
3/13/2017,8/1/2018,4,1.58720004558563,,,11,
3/13/2017,9/1/2018,4,1.55869996547699,,,3,
3/13/2017,10/1/2018,4,1.42410004138947,1.42540001869202,1.42540001869202,7,
3/13/2017,11/1/2018,4,1.39269995689392,,,7,
3/13/2017,12/1/2018,4,1.36660003662109,1.37030005455017,1.36000001430511,119,
3/13/2017,1/1/2019,4,1.35940003395081,,,1,
3/13/2017,2/1/2019,4,1.37020003795624,,,0,
3/13/2017,3/1/2019,4,1.3911999464035,,,0,
3/13/2017,4/1/2019,4,1.59220004081726,,,0,
3/13/2017,5/1/2019,4,1.59619998931885,,,0,
3/13/2017,6/1/2019,4,1.59019994735718,,,0,
3/13/2017,7/1/2019,4,1.57270002365112,,,0,
3/13/2017,8/1/2019,4,1.54820001125336,,,0,
3/13/2017,9/1/2019,4,1.52320003509521,,,0,
3/13/2017,10/1/2019,4,1.39719998836517,,,0,
3/13/2017,11/1/2019,4,1.36769998073578,,,0,
3/13/2017,12/1/2019,4,1.34920001029968,,,0,
3/13/2017,1/1/2020,4,1.35220003128052,,,0,
3/13/2017,2/1/2020,4,1.36220002174377,,,0,
3/13/2017,3/1/2020,4,1.38220000267029,,,0,
3/13/2017,4/1/2020,4,1.58519995212555,,,0,
3/13/2017,5/1/2020,4,1.58819997310638,,,0,
3/13/2017,6/1/2020,4,1.58369994163513,,,0,
3/13/2017,7/1/2020,4,1.56770002841949,,,0,
3/13/2017,8/1/2020,4,1.54470002651215,,,0,
3/13/2017,9/1/2020,4,1.52069997787476,,,0,
3/13/2017,10/1/2020,4,1.39569997787476,,,0,
3/13/2017,11/1/2020,4,1.3672000169754,,,0,
3/13/2017,12/1/2020,4,1.34920001029968,,,0,
3/13/2017,1/1/2021,4,1.35420000553131,,,0,
3/14/2017,4/1/2017,1,47.7200012207031,48.7900009155274,47.0900001525879,841285,
3/14/2017,5/1/2017,1,48.3499984741211,49.3600006103516,47.7099990844727,388383,
3/14/2017,6/1/2017,1,48.8300018310547,49.7900009155273,48.2000007629395,164888,
3/14/2017,7/1/2017,1,49.189998626709,50.1100006103516,48.5900001525879,64503,
3/14/2017,8/1/2017,1,49.4500007629395,50.3400001525879,48.8499984741211,48035,
3/14/2017,9/1/2017,1,49.6399993896484,50.5099983215332,49.0400009155273,38341,
3/14/2017,10/1/2017,1,49.7799987792969,50.6300010681152,49.2599983215332,20095,
3/14/2017,11/1/2017,1,49.8899993896484,50.6500015258789,49.2999992370605,16320,
3/14/2017,12/1/2017,1,49.9799995422363,50.8199996948242,49.4099998474121,85741,
3/14/2017,1/1/2018,1,50.0400009155274,50.8400001525879,49.560001373291,11463,
3/14/2017,2/1/2018,1,50.0900001525879,50.7599983215332,49.5999984741211,5054,
3/14/2017,3/1/2018,1,50.1199989318848,50.7400016784668,49.6599998474121,10292,
3/14/2017,4/1/2018,1,50.1500015258789,,49.8899993896484,1649,
3/14/2017,5/1/2018,1,50.1699981689453,,50.4500007629395,1558,
3/14/2017,6/1/2018,1,50.1800003051758,50.939998626709,49.75,17155,
3/14/2017,7/1/2018,1,50.1599998474121,,50.4799995422363,1996,
3/14/2017,8/1/2018,1,50.1300010681152,,50.4099998474121,407,
3/14/2017,9/1/2018,1,50.1100006103516,,50.3899993896484,774,
3/14/2017,10/1/2018,1,50.0900001525879,,50.5,439,
3/14/2017,11/1/2018,1,50.0900001525879,,50.4300003051758,492,
3/14/2017,12/1/2018,1,50.0999984741211,50.8499984741211,49.7999992370606,28123,
3/14/2017,1/1/2019,1,50.0499992370605,,50.1500015258789,43,
3/14/2017,2/1/2019,1,50.0200004577637,,50.4000015258789,32,
3/14/2017,3/1/2019,1,50.0099983215332,,50.4000015258789,240,
3/14/2017,4/1/2019,1,50,,,79,
3/14/2017,5/1/2019,1,50,,,34,
3/14/2017,6/1/2019,1,50.0200004577637,50.6599998474121,49.7999992370606,1394,
3/14/2017,7/1/2019,1,50,,,374,
3/14/2017,8/1/2019,1,50.0099983215332,,,39,
3/14/2017,9/1/2019,1,50.0400009155274,,,2,
3/14/2017,10/1/2019,1,50.0800018310547,,,0,
3/14/2017,11/1/2019,1,50.1300010681152,,,0,
3/14/2017,12/1/2019,1,50.2000007629395,50.7700004577637,49.9900016784668,5100,
3/14/2017,1/1/2020,1,50.2099990844727,,,30,
3/14/2017,2/1/2020,1,50.2200012207031,,,0,
3/14/2017,3/1/2020,1,50.2400016784668,,,0,
3/14/2017,4/1/2020,1,50.2700004577637,,,0,
3/14/2017,5/1/2020,1,50.2999992370606,,,0,
3/14/2017,6/1/2020,1,50.3600006103516,,,20,
3/14/2017,7/1/2020,1,50.3600006103516,,,0,
3/14/2017,8/1/2020,1,50.3800010681152,,,0,
3/14/2017,9/1/2020,1,50.4300003051758,,,0,
3/14/2017,10/1/2020,1,50.4900016784668,,,0,
3/14/2017,11/1/2020,1,50.5499992370605,,,0,
3/14/2017,12/1/2020,1,50.6300010681152,,50.4900016784668,394,
3/14/2017,1/1/2021,1,50.6699981689453,,,0,
3/14/2017,2/1/2021,1,50.7200012207031,,,0,
3/14/2017,3/1/2021,1,50.7900009155273,,,0,
3/14/2017,4/1/2021,1,50.8699989318848,,,0,
3/14/2017,5/1/2021,1,50.9799995422363,,,0,
3/14/2017,6/1/2021,1,51.1100006103516,,,0,
3/14/2017,7/1/2021,1,51.1399993896484,,,0,
3/14/2017,8/1/2021,1,51.2000007629395,,,0,
3/14/2017,9/1/2021,1,51.2799987792969,,,0,
3/14/2017,10/1/2021,1,51.3699989318848,52,52,1,
3/14/2017,11/1/2021,1,51.4799995422363,,,0,
3/14/2017,12/1/2021,1,51.6199989318848,51.810001373291,51.5,122,
3/14/2017,1/1/2022,1,51.6800003051758,,,0,
3/14/2017,2/1/2022,1,51.7400016784668,,,0,
3/14/2017,3/1/2022,1,51.810001373291,,,0,
3/14/2017,4/1/2022,1,51.8899993896484,,,0,
3/14/2017,5/1/2022,1,51.9900016784668,,,0,
3/14/2017,6/1/2022,1,52.0999984741211,,,0,
3/14/2017,7/1/2022,1,52.1300010681152,,,0,
3/14/2017,8/1/2022,1,52.1800003051758,,,0,
3/14/2017,9/1/2022,1,52.2599983215332,,,0,
3/14/2017,10/1/2022,1,52.3499984741211,,,0,
3/14/2017,11/1/2022,1,52.4599990844727,,,0,
3/14/2017,12/1/2022,1,52.5999984741211,52.6100006103516,52.5,22,
3/14/2017,6/1/2023,1,53.0400009155273,,,0,
3/14/2017,12/1/2023,1,53.4799995422363,,,0,
3/14/2017,6/1/2024,1,53.8499984741211,,,0,
3/14/2017,12/1/2024,1,54.2299995422363,,,0,
3/14/2017,6/1/2025,1,54.4500007629395,,,0,
3/14/2017,12/1/2025,1,54.6800003051758,,,0,
3/14/2017,4/1/2017,3,1.4918999671936,1.51259994506836,1.47839999198914,46220,
3/14/2017,5/1/2017,3,1.49890005588532,1.51929998397827,1.48580002784729,27522,
3/14/2017,6/1/2017,3,1.50680005550385,1.52709996700287,1.49409997463226,23582,
3/14/2017,7/1/2017,3,1.51559996604919,1.53540003299713,1.50370001792908,9606,
3/14/2017,8/1/2017,3,1.52649998664856,1.5460000038147,1.51779997348785,4202,
3/14/2017,9/1/2017,3,1.53900003433228,1.55680000782013,1.52890002727509,3888,
3/14/2017,10/1/2017,3,1.55130004882813,1.56560003757477,1.54379999637604,937,
3/14/2017,11/1/2017,3,1.56229996681213,1.57599997520447,1.55299997329712,551,
3/14/2017,12/1/2017,3,1.57140004634857,1.58889997005463,1.5592999458313,6557,
3/14/2017,1/1/2018,3,1.5809999704361,1.58480000495911,1.57280004024506,1012,
3/14/2017,2/1/2018,3,1.58650004863739,1.58959996700287,1.57599997520447,719,
3/14/2017,3/1/2018,3,1.58570003509521,1.58589994907379,1.57700002193451,124,
3/14/2017,4/1/2018,3,1.57770001888275,1.58000004291534,1.56910002231598,53,
3/14/2017,5/1/2018,3,1.57109999656677,1.56809997558594,1.55999994277954,35,
3/14/2017,6/1/2018,3,1.56789994239807,1.57449996471405,1.55859994888306,967,
3/14/2017,7/1/2018,3,1.56889998912811,1.57659995555878,1.5650999546051,82,
3/14/2017,8/1/2018,3,1.57089996337891,1.56819999217987,1.56610000133514,15,
3/14/2017,9/1/2018,3,1.57589995861053,1.57120001316071,1.56910002231598,11,
3/14/2017,10/1/2018,3,1.58239996433258,1.5793000459671,1.57710003852844,7,
3/14/2017,11/1/2018,3,1.58819997310638,1.58309996128082,1.58210003376007,3,
3/14/2017,12/1/2018,3,1.5929000377655,1.60290002822876,1.58609998226166,591,
3/14/2017,1/1/2019,3,1.59790003299713,1.59800004959106,1.59409999847412,3,
3/14/2017,2/1/2019,3,1.59990000724792,,,0,
3/14/2017,3/1/2019,3,1.59790003299713,,,0,
3/14/2017,4/1/2019,3,1.59140002727509,,,0,
3/14/2017,5/1/2019,3,1.59140002727509,,,0,
3/14/2017,6/1/2019,3,1.59389996528626,,,0,
3/14/2017,7/1/2019,3,1.6003999710083,,,0,
3/14/2017,8/1/2019,3,1.60790002346039,,,0,
3/14/2017,9/1/2019,3,1.61590003967285,,,0,
3/14/2017,10/1/2019,3,1.62290000915527,,,0,
3/14/2017,11/1/2019,3,1.62839996814728,,,0,
3/14/2017,12/1/2019,3,1.63289999961853,,,113,
3/14/2017,1/1/2020,3,1.63740003108978,,,0,
3/14/2017,2/1/2020,3,1.64040005207062,,,0,
3/14/2017,3/1/2020,3,1.63940000534058,,,0,
3/14/2017,4/1/2020,3,1.63289999961853,,,0,
3/14/2017,5/1/2020,3,1.63489997386932,,,0,
3/14/2017,6/1/2020,3,1.6389000415802,,,0,
3/14/2017,7/1/2020,3,1.64489996433258,,,0,
3/14/2017,8/1/2020,3,1.65190005302429,,,0,
3/14/2017,9/1/2020,3,1.65890002250671,,,0,
3/14/2017,10/1/2020,3,1.66439998149872,,,0,
3/14/2017,11/1/2020,3,1.66840004920959,,,0,
3/14/2017,12/1/2020,3,1.67190003395081,,,0,
3/14/2017,1/1/2021,3,1.67789995670319,,,0,
3/14/2017,4/1/2017,4,1.58350002765656,1.60300004482269,1.56229996681213,61420,
3/14/2017,5/1/2017,4,1.60189998149872,1.62070000171661,1.58239996433258,49064,
3/14/2017,6/1/2017,4,1.60899996757507,1.62699997425079,1.59080004692078,27533,
3/14/2017,7/1/2017,4,1.60520005226135,1.62109994888306,1.58800005912781,11864,
3/14/2017,8/1/2017,4,1.59200000762939,1.60800004005432,1.57790005207062,6826,
3/14/2017,9/1/2017,4,1.5686000585556,1.5842000246048,1.55330002307892,6169,
3/14/2017,10/1/2017,4,1.44029998779297,1.457200050354,1.42560005187988,2217,
3/14/2017,11/1/2017,4,1.41199994087219,1.43009996414185,1.39970004558563,1066,
3/14/2017,12/1/2017,4,1.38999998569489,1.40890002250671,1.3746999502182,3821,
3/14/2017,1/1/2018,4,1.38329994678497,1.38639998435974,1.37199997901917,231,
3/14/2017,2/1/2018,4,1.38929998874664,,1.3782000541687,24,
3/14/2017,3/1/2018,4,1.40460002422333,1.39919996261597,1.39919996261597,135,
3/14/2017,4/1/2018,4,1.60350000858307,,,144,
3/14/2017,5/1/2018,4,1.61010003089905,,1.60510003566742,27,
3/14/2017,6/1/2018,4,1.60940003395081,1.62269997596741,1.59210002422333,541,
3/14/2017,7/1/2018,4,1.59940004348755,,1.59969997406006,1,
3/14/2017,8/1/2018,4,1.58140003681183,,1.58570003509521,3,
3/14/2017,9/1/2018,4,1.55309998989105,,1.55589997768402,3,
3/14/2017,10/1/2018,4,1.41849994659424,,,0,
3/14/2017,11/1/2018,4,1.38719999790192,,,0,
3/14/2017,12/1/2018,4,1.3610999584198,1.37000000476837,1.34899997711182,90,
3/14/2017,1/1/2019,4,1.35389995574951,1.37000000476837,1.37000000476837,3,
3/14/2017,2/1/2019,4,1.36469995975494,,,0,
3/14/2017,3/1/2019,4,1.3856999874115,,,0,
3/14/2017,4/1/2019,4,1.58669996261597,,,0,
3/14/2017,5/1/2019,4,1.59070003032684,,,0,
3/14/2017,6/1/2019,4,1.58469998836517,,,0,
3/14/2017,7/1/2019,4,1.56719994544983,,,0,
3/14/2017,8/1/2019,4,1.54270005226135,,,0,
3/14/2017,9/1/2019,4,1.51769995689392,,,0,
3/14/2017,10/1/2019,4,1.39170002937317,,,0,
3/14/2017,11/1/2019,4,1.36220002174377,,,0,
3/14/2017,12/1/2019,4,1.34370005130768,,,0,
3/14/2017,1/1/2020,4,1.34669995307922,,,0,
3/14/2017,2/1/2020,4,1.35669994354248,,,0,
3/14/2017,3/1/2020,4,1.37670004367828,,,0,
3/14/2017,4/1/2020,4,1.57969999313355,,,0,
3/14/2017,5/1/2020,4,1.58270001411438,,,0,
3/14/2017,6/1/2020,4,1.57819998264313,,,0,
3/14/2017,7/1/2020,4,1.5621999502182,,,0,
3/14/2017,8/1/2020,4,1.53919994831085,,,0,
3/14/2017,9/1/2020,4,1.51520001888275,,,0,
3/14/2017,10/1/2020,4,1.39020001888275,,,0,
3/14/2017,11/1/2020,4,1.3617000579834,,,0,
3/14/2017,12/1/2020,4,1.34370005130768,,,0,
3/14/2017,1/1/2021,4,1.34870004653931,,,0,
3/15/2017,4/1/2017,1,48.8600006103516,49.0400009155273,48.1599998474121,631603,
3/15/2017,5/1/2017,1,49.3800010681152,49.5800018310547,48.7799987792969,381433,
3/15/2017,6/1/2017,1,49.7799987792969,49.9900016784668,49.2599983215332,161970,
3/15/2017,7/1/2017,1,50.0900001525879,50.2999992370606,49.6100006103516,63101,
3/15/2017,8/1/2017,1,50.3199996948242,50.5200004577637,49.8699989318848,42658,
3/15/2017,9/1/2017,1,50.4700012207031,50.6800003051758,50.1199989318848,34360,
3/15/2017,10/1/2017,1,50.5699996948242,50.75,50.25,14771,
3/15/2017,11/1/2017,1,50.6300010681152,50.7999992370606,50.3300018310547,7049,
3/15/2017,12/1/2017,1,50.6699981689453,50.9799995422363,50.3300018310547,72216,
3/15/2017,1/1/2018,1,50.7000007629395,51.0099983215332,50.4300003051758,3819,
3/15/2017,2/1/2018,1,50.7200012207031,50.7900009155273,50.4300003051758,1835,
3/15/2017,3/1/2018,1,50.7200012207031,50.9199981689453,50.4900016784668,5882,
3/15/2017,4/1/2018,1,50.7200012207031,50.5299987792969,,1564,
3/15/2017,5/1/2018,1,50.7099990844727,50.2200012207031,,734,
3/15/2017,6/1/2018,1,50.689998626709,50.939998626709,50.4599990844727,18349,
3/15/2017,7/1/2018,1,50.6399993896484,50.189998626709,,488,
3/15/2017,8/1/2018,1,50.5800018310547,50.2099990844727,,204,
3/15/2017,9/1/2018,1,50.5400009155273,50.2099990844727,,1437,
3/15/2017,10/1/2018,1,50.5,,,148,
3/15/2017,11/1/2018,1,50.4799995422363,50.1399993896484,,109,
3/15/2017,12/1/2018,1,50.4700012207031,50.8699989318848,50.3300018310547,25094,
3/15/2017,1/1/2019,1,50.4000015258789,50.0699996948242,,11,
3/15/2017,2/1/2019,1,50.3499984741211,,,14,
3/15/2017,3/1/2019,1,50.3199996948242,,,233,
3/15/2017,4/1/2019,1,50.2900009155273,,,0,
3/15/2017,5/1/2019,1,50.2700004577637,,,22,
3/15/2017,6/1/2019,1,50.2700004577637,50.4700012207031,50.2299995422363,2363,
3/15/2017,7/1/2019,1,50.2400016784668,,,12,
3/15/2017,8/1/2019,1,50.2299995422363,,,0,
3/15/2017,9/1/2019,1,50.25,,,0,
3/15/2017,10/1/2019,1,50.2700004577637,,,0,
3/15/2017,11/1/2019,1,50.2999992370606,,,0,
3/15/2017,12/1/2019,1,50.3499984741211,50.75,50.2299995422363,2772,
3/15/2017,1/1/2020,1,50.3499984741211,,,0,
3/15/2017,2/1/2020,1,50.3600006103516,,,0,
3/15/2017,3/1/2020,1,50.3699989318848,,,0,
3/15/2017,4/1/2020,1,50.3899993896484,,,0,
3/15/2017,5/1/2020,1,50.4199981689453,,,0,
3/15/2017,6/1/2020,1,50.4700012207031,,,10,
3/15/2017,7/1/2020,1,50.4700012207031,,,0,
3/15/2017,8/1/2020,1,50.4900016784668,,,0,
3/15/2017,9/1/2020,1,50.5400009155273,,,0,
3/15/2017,10/1/2020,1,50.5999984741211,,,0,
3/15/2017,11/1/2020,1,50.6599998474121,,,0,
3/15/2017,12/1/2020,1,50.7400016784668,51.0699996948242,50.7000007629395,181,
3/15/2017,1/1/2021,1,50.7799987792969,,,0,
3/15/2017,2/1/2021,1,50.8300018310547,,,0,
3/15/2017,3/1/2021,1,50.8899993896484,,,0,
3/15/2017,4/1/2021,1,50.9700012207031,,,0,
3/15/2017,5/1/2021,1,51.0699996948242,,,0,
3/15/2017,6/1/2021,1,51.2000007629395,,,0,
3/15/2017,7/1/2021,1,51.2299995422363,,,0,
3/15/2017,8/1/2021,1,51.2900009155274,,,0,
3/15/2017,9/1/2021,1,51.3600006103516,,,0,
3/15/2017,10/1/2021,1,51.4500007629395,,,0,
3/15/2017,11/1/2021,1,51.560001373291,,,0,
3/15/2017,12/1/2021,1,51.689998626709,52.0099983215332,,19,
3/15/2017,1/1/2022,1,51.75,,,0,
3/15/2017,2/1/2022,1,51.810001373291,,,0,
3/15/2017,3/1/2022,1,51.8800010681152,,,0,
3/15/2017,4/1/2022,1,51.9599990844727,,,0,
3/15/2017,5/1/2022,1,52.060001373291,,,0,
3/15/2017,6/1/2022,1,52.1699981689453,,,0,
3/15/2017,7/1/2022,1,52.2000007629395,,,0,
3/15/2017,8/1/2022,1,52.25,,,0,
3/15/2017,9/1/2022,1,52.3300018310547,,,0,
3/15/2017,10/1/2022,1,52.4199981689453,,,0,
3/15/2017,11/1/2022,1,52.5299987792969,,,0,
3/15/2017,12/1/2022,1,52.6699981689453,52.8699989318848,,0,
3/15/2017,6/1/2023,1,53.1100006103516,,,0,
3/15/2017,12/1/2023,1,53.5499992370606,53.6399993896484,,0,
3/15/2017,6/1/2024,1,53.9199981689453,,,0,
3/15/2017,12/1/2024,1,54.2999992370605,,,0,
3/15/2017,6/1/2025,1,54.5200004577637,,,0,
3/15/2017,12/1/2025,1,54.75,,,0,
3/15/2017,4/1/2017,3,1.51240003108978,1.52129995822907,1.50160002708435,44155,
3/15/2017,5/1/2017,3,1.5188000202179,1.52820003032684,1.50859999656677,31365,
3/15/2017,6/1/2017,3,1.52579998970032,1.53589999675751,1.51629996299744,25189,
3/15/2017,7/1/2017,3,1.53419995307922,1.54159998893738,1.52579998970032,13288,
3/15/2017,8/1/2017,3,1.54499995708466,1.5514999628067,1.53719997406006,7154,
3/15/2017,9/1/2017,3,1.55729997158051,1.56350004673004,1.54980003833771,4861,
3/15/2017,10/1/2017,3,1.56910002231598,1.57599997520447,1.56229996681213,3581,
3/15/2017,11/1/2017,3,1.5793000459671,1.58480000495911,1.57270002365112,1835,
3/15/2017,12/1/2017,3,1.58770000934601,1.59549999237061,1.57969999313355,9414,
3/15/2017,1/1/2018,3,1.59669995307922,1.60160005092621,1.59319996833801,356,
3/15/2017,2/1/2018,3,1.60150003433228,1.60500001907349,1.59839999675751,244,
3/15/2017,3/1/2018,3,1.60029995441437,1.60870003700256,1.59479999542236,243,
3/15/2017,4/1/2018,3,1.59220004081726,1.60580003261566,1.58940005302429,193,
3/15/2017,5/1/2018,3,1.58510005474091,1.58510005474091,1.58510005474091,62,
3/15/2017,6/1/2018,3,1.5813000202179,1.58490002155304,1.5764000415802,767,
3/15/2017,7/1/2018,3,1.58200001716614,1.58290004730225,1.58290004730225,31,
3/15/2017,8/1/2018,3,1.58399999141693,1.5900000333786,1.58410000801086,18,
3/15/2017,9/1/2018,3,1.58899998664856,1.59500002861023,1.59010004997253,9,
3/15/2017,10/1/2018,3,1.59529995918274,1.60500001907349,1.59739995002747,4,
3/15/2017,11/1/2018,3,1.60080003738403,1.60500001907349,1.60309994220734,8,
3/15/2017,12/1/2018,3,1.605299949646,1.61080002784729,1.6003999710083,129,
3/15/2017,1/1/2019,3,1.61010003089905,1.61500000953674,1.61500000953674,2,
3/15/2017,2/1/2019,3,1.61179995536804,,,0,
3/15/2017,3/1/2019,3,1.60930001735687,,,0,
3/15/2017,4/1/2019,3,1.60230004787445,,,0,
3/15/2017,5/1/2019,3,1.60179996490479,,,0,
3/15/2017,6/1/2019,3,1.60430002212524,1.60300004482269,1.60300004482269,11,
3/15/2017,7/1/2019,3,1.61029994487762,,,0,
3/15/2017,8/1/2019,3,1.61730003356934,,,0,
3/15/2017,9/1/2019,3,1.62479996681213,,,0,
3/15/2017,10/1/2019,3,1.63129997253418,,,0,
3/15/2017,11/1/2019,3,1.63629996776581,,,0,
3/15/2017,12/1/2019,3,1.64030003547668,,,29,
3/15/2017,1/1/2020,3,1.64479994773865,,,0,
3/15/2017,2/1/2020,3,1.64779996871948,,,0,
3/15/2017,3/1/2020,3,1.64680004119873,,,0,
3/15/2017,4/1/2020,3,1.64030003547668,,,0,
3/15/2017,5/1/2020,3,1.64230000972748,,,0,
3/15/2017,6/1/2020,3,1.64629995822907,,,0,
3/15/2017,7/1/2020,3,1.65230000019074,,,0,
3/15/2017,8/1/2020,3,1.65929996967316,,,0,
3/15/2017,9/1/2020,3,1.66630005836487,,,0,
3/15/2017,10/1/2020,3,1.67180001735687,,,0,
3/15/2017,11/1/2020,3,1.67579996585846,,,0,
3/15/2017,12/1/2020,3,1.67929995059967,,,0,
3/15/2017,1/1/2021,3,1.68529999256134,,,0,
3/15/2017,4/1/2017,4,1.58340001106262,1.61080002784729,1.57809996604919,59279,
3/15/2017,5/1/2017,4,1.60389995574951,1.62890005111694,1.59850001335144,47573,
3/15/2017,6/1/2017,4,1.61249995231628,1.63499999046326,1.60699999332428,28810,
3/15/2017,7/1/2017,4,1.60909998416901,1.62979996204376,1.60380005836487,11131,
3/15/2017,8/1/2017,4,1.59669995307922,1.61609995365143,1.59109997749329,10378,
3/15/2017,9/1/2017,4,1.57560002803803,1.5900000333786,1.56970000267029,8121,
3/15/2017,10/1/2017,4,1.45000004768372,1.45969998836517,1.44410002231598,4632,
3/15/2017,11/1/2017,4,1.42239999771118,1.43529999256134,1.416100025177,1338,
3/15/2017,12/1/2017,4,1.40090000629425,1.41470003128052,1.39429998397827,4233,
3/15/2017,1/1/2018,4,1.394700050354,1.40339994430542,1.39240002632141,119,
3/15/2017,2/1/2018,4,1.40079998970032,1.40890002250671,1.39989995956421,59,
3/15/2017,3/1/2018,4,1.41639995574951,1.41330003738403,1.41330003738403,239,
3/15/2017,4/1/2018,4,1.61389994621277,,,160,
3/15/2017,5/1/2018,4,1.62020003795624,,,250,
3/15/2017,6/1/2018,4,1.6188999414444,1.6311000585556,1.61440002918243,619,
3/15/2017,7/1/2018,4,1.60899996757507,1.60160005092621,,48,
3/15/2017,8/1/2018,4,1.59099996089935,,,0,
3/15/2017,9/1/2018,4,1.5621999502182,,,0,
3/15/2017,10/1/2018,4,1.42700004577637,,,6,
3/15/2017,11/1/2018,4,1.39520001411438,,,23,
3/15/2017,12/1/2018,4,1.36790001392365,1.37450003623962,1.37000000476837,147,
3/15/2017,1/1/2019,4,1.36070001125336,1.37000000476837,1.37000000476837,3,
3/15/2017,2/1/2019,4,1.37150001525879,,,0,
3/15/2017,3/1/2019,4,1.39250004291534,,,0,
3/15/2017,4/1/2019,4,1.59350001811981,,,0,
3/15/2017,5/1/2019,4,1.5974999666214,,,0,
3/15/2017,6/1/2019,4,1.59150004386902,,,0,
3/15/2017,7/1/2019,4,1.57400000095367,,,0,
3/15/2017,8/1/2019,4,1.54949998855591,,,0,
3/15/2017,9/1/2019,4,1.52450001239777,,,0,
3/15/2017,10/1/2019,4,1.39849996566772,,,0,
3/15/2017,11/1/2019,4,1.36899995803833,,,0,
3/15/2017,12/1/2019,4,1.35049998760223,,,0,
3/15/2017,1/1/2020,4,1.35350000858307,,,0,
3/15/2017,2/1/2020,4,1.36349999904633,,,0,
3/15/2017,3/1/2020,4,1.38349997997284,,,0,
3/15/2017,4/1/2020,4,1.58650004863739,,,0,
3/15/2017,5/1/2020,4,1.58949995040894,,,0,
3/15/2017,6/1/2020,4,1.58500003814697,,,0,
3/15/2017,7/1/2020,4,1.56900000572205,,,0,
3/15/2017,8/1/2020,4,1.5460000038147,,,0,
3/15/2017,9/1/2020,4,1.52199995517731,,,0,
3/15/2017,10/1/2020,4,1.39699995517731,,,0,
3/15/2017,11/1/2020,4,1.36849999427795,,,0,
3/15/2017,12/1/2020,4,1.35049998760223,,,0,
3/15/2017,1/1/2021,4,1.35549998283386,,,0,
3/16/2017,4/1/2017,1,48.75,49.6199989318848,48.4500007629395,496786,
3/16/2017,5/1/2017,1,49.2400016784668,50.1399993896484,49.0099983215332,373255,
3/16/2017,6/1/2017,1,49.6300010681152,50.5400009155273,49.4599990844727,114838,
3/16/2017,7/1/2017,1,49.939998626709,50.8199996948242,49.7900009155273,41628,
3/16/2017,8/1/2017,1,50.1500015258789,50.9900016784668,50.0200004577637,28845,
3/16/2017,9/1/2017,1,50.2799987792969,51.1300010681152,50.1500015258789,23588,
3/16/2017,10/1/2017,1,50.3600006103516,51.189998626709,50.2599983215332,11455,
3/16/2017,11/1/2017,1,50.4099998474121,51.2099990844727,50.3199996948242,10100,
3/16/2017,12/1/2017,1,50.4300003051758,51.3600006103516,50.3499984741211,56951,
3/16/2017,1/1/2018,1,50.439998626709,51.2799987792969,50.3899993896484,9003,
3/16/2017,2/1/2018,1,50.439998626709,51.2999992370605,50.4199981689453,4219,
3/16/2017,3/1/2018,1,50.4300003051758,51.2400016784668,50.3899993896484,3086,
3/16/2017,4/1/2018,1,50.4199981689453,51,50.6300010681152,1488,
3/16/2017,5/1/2018,1,50.4000015258789,,,1009,
3/16/2017,6/1/2018,1,50.3800010681152,51.2799987792969,50.3400001525879,8762,
3/16/2017,7/1/2018,1,50.3300018310547,,,559,
3/16/2017,8/1/2018,1,50.2700004577637,,,143,
3/16/2017,9/1/2018,1,50.2200012207031,,,883,
3/16/2017,10/1/2018,1,50.1800003051758,50.1599998474121,50.1599998474121,127,
3/16/2017,11/1/2018,1,50.1500015258789,,,137,
3/16/2017,12/1/2018,1,50.1399993896484,51,50.0900001525879,16966,
3/16/2017,1/1/2019,1,50.0800018310547,,,146,
3/16/2017,2/1/2019,1,50.0299987792969,,,65,
3/16/2017,3/1/2019,1,50,,,324,
3/16/2017,4/1/2019,1,49.9700012207031,,,5,
3/16/2017,5/1/2019,1,49.9599990844727,,,70,
3/16/2017,6/1/2019,1,49.9700012207031,50.689998626709,50.0099983215332,489,
3/16/2017,7/1/2019,1,49.9500007629395,,,50,
3/16/2017,8/1/2019,1,49.9500007629395,,,0,
3/16/2017,9/1/2019,1,49.9700012207031,,,0,
3/16/2017,10/1/2019,1,50,,,0,
3/16/2017,11/1/2019,1,50.0400009155274,,,10,
3/16/2017,12/1/2019,1,50.0999984741211,50.8199996948242,50.0299987792969,3251,
3/16/2017,1/1/2020,1,50.0999984741211,,,0,
3/16/2017,2/1/2020,1,50.1100006103516,,,0,
3/16/2017,3/1/2020,1,50.1300010681152,,,0,
3/16/2017,4/1/2020,1,50.1500015258789,,,0,
3/16/2017,5/1/2020,1,50.1800003051758,,,0,
3/16/2017,6/1/2020,1,50.2400016784668,,,12,
3/16/2017,7/1/2020,1,50.2400016784668,,,0,
3/16/2017,8/1/2020,1,50.2599983215332,,,0,
3/16/2017,9/1/2020,1,50.310001373291,,,0,
3/16/2017,10/1/2020,1,50.3699989318848,,,0,
3/16/2017,11/1/2020,1,50.439998626709,,,0,
3/16/2017,12/1/2020,1,50.5200004577637,50.5499992370605,50.5499992370605,572,
3/16/2017,1/1/2021,1,50.560001373291,,,0,
3/16/2017,2/1/2021,1,50.6100006103516,,,0,
3/16/2017,3/1/2021,1,50.6699981689453,,,0,
3/16/2017,4/1/2021,1,50.75,,,0,
3/16/2017,5/1/2021,1,50.8499984741211,,,0,
3/16/2017,6/1/2021,1,50.9799995422363,,,0,
3/16/2017,7/1/2021,1,51.0099983215332,,,0,
3/16/2017,8/1/2021,1,51.0699996948242,,,0,
3/16/2017,9/1/2021,1,51.1399993896484,,,0,
3/16/2017,10/1/2021,1,51.2299995422363,,,0,
3/16/2017,11/1/2021,1,51.3400001525879,,,0,
3/16/2017,12/1/2021,1,51.4700012207031,,,23,
3/16/2017,1/1/2022,1,51.5299987792969,,,0,
3/16/2017,2/1/2022,1,51.5900001525879,,,0,
3/16/2017,3/1/2022,1,51.6599998474121,,,0,
3/16/2017,4/1/2022,1,51.7400016784668,,,0,
3/16/2017,5/1/2022,1,51.8400001525879,,,0,
3/16/2017,6/1/2022,1,51.9500007629395,,,0,
3/16/2017,7/1/2022,1,51.9799995422363,,,0,
3/16/2017,8/1/2022,1,52.0299987792969,,,0,
3/16/2017,9/1/2022,1,52.1100006103516,,,0,
3/16/2017,10/1/2022,1,52.2000007629395,,,0,
3/16/2017,11/1/2022,1,52.310001373291,,,0,
3/16/2017,12/1/2022,1,52.4500007629395,,,1,
3/16/2017,6/1/2023,1,52.8899993896484,,,0,
3/16/2017,12/1/2023,1,53.3300018310547,,,0,
3/16/2017,6/1/2024,1,53.7000007629395,,,0,
3/16/2017,12/1/2024,1,54.0800018310547,,,0,
3/16/2017,6/1/2025,1,54.2999992370605,,,0,
3/16/2017,12/1/2025,1,54.5299987792969,,,0,
3/16/2017,4/1/2017,3,1.50429999828339,1.52989995479584,1.50059998035431,45645,
3/16/2017,5/1/2017,3,1.5110000371933,1.53629994392395,1.50800001621246,29192,
3/16/2017,6/1/2017,3,1.51870000362396,1.54320001602173,1.51600003242493,20982,
3/16/2017,7/1/2017,3,1.52789998054504,1.55040001869202,1.52540004253387,8860,
3/16/2017,8/1/2017,3,1.53929996490479,1.55980002880096,1.53670001029968,4498,
3/16/2017,9/1/2017,3,1.55169999599457,1.57159996032715,1.55079996585846,2081,
3/16/2017,10/1/2017,3,1.56359994411469,1.58369994163513,1.56270003318787,1093,
3/16/2017,11/1/2017,3,1.57369995117188,1.59329998493195,1.57239997386932,552,
3/16/2017,12/1/2017,3,1.58200001716614,1.60259997844696,1.58029997348785,4640,
3/16/2017,1/1/2018,3,1.59099996089935,1.60239994525909,1.59179997444153,105,
3/16/2017,2/1/2018,3,1.5958000421524,1.60699999332428,1.59590005874634,102,
3/16/2017,3/1/2018,3,1.59449994564056,1.60010004043579,1.59510004520416,91,
3/16/2017,4/1/2018,3,1.58599996566772,1.59200000762939,1.58850002288818,77,
3/16/2017,5/1/2018,3,1.57879996299744,1.58500003814697,1.58399999141693,71,
3/16/2017,6/1/2018,3,1.57459998130798,1.58930003643036,1.57669997215271,179,
3/16/2017,7/1/2018,3,1.57529997825623,1.5809999704361,1.5809999704361,29,
3/16/2017,8/1/2018,3,1.57729995250702,1.58399999141693,1.58350002765656,13,
3/16/2017,9/1/2018,3,1.58229994773865,1.58899998664856,1.58899998664856,10,
3/16/2017,10/1/2018,3,1.58860003948212,1.59599995613098,1.5949000120163,6,
3/16/2017,11/1/2018,3,1.59409999847412,1.60080003738403,1.60080003738403,2,
3/16/2017,12/1/2018,3,1.59860002994537,1.61810004711151,1.60010004043579,185,
3/16/2017,1/1/2019,3,1.60339999198914,1.61249995231628,1.61249995231628,6,
3/16/2017,2/1/2019,3,1.60510003566742,,,0,
3/16/2017,3/1/2019,3,1.60259997844696,,,0,
3/16/2017,4/1/2019,3,1.59560000896454,,,0,
3/16/2017,5/1/2019,3,1.59510004520416,,,0,
3/16/2017,6/1/2019,3,1.59759998321533,1.60199999809265,1.60179996490479,13,
3/16/2017,7/1/2019,3,1.603600025177,,,0,
3/16/2017,8/1/2019,3,1.61059999465942,,,0,
3/16/2017,9/1/2019,3,1.61810004711151,,,0,
3/16/2017,10/1/2019,3,1.62460005283356,,,0,
3/16/2017,11/1/2019,3,1.62960004806519,,,0,
3/16/2017,12/1/2019,3,1.63359999656677,,,0,
3/16/2017,1/1/2020,3,1.63810002803803,,,0,
3/16/2017,2/1/2020,3,1.64110004901886,,,0,
3/16/2017,3/1/2020,3,1.64010000228882,,,0,
3/16/2017,4/1/2020,3,1.63359999656677,,,0,
3/16/2017,5/1/2020,3,1.63559997081757,,,0,
3/16/2017,6/1/2020,3,1.63960003852844,,,0,
3/16/2017,7/1/2020,3,1.64559996128082,,,0,
3/16/2017,8/1/2020,3,1.65260004997253,,,0,
3/16/2017,9/1/2020,3,1.65960001945496,,,0,
3/16/2017,10/1/2020,3,1.66509997844696,,,0,
3/16/2017,11/1/2020,3,1.66910004615784,,,0,
3/16/2017,12/1/2020,3,1.67260003089905,,,0,
3/16/2017,1/1/2021,3,1.67859995365143,,,0,
3/16/2017,4/1/2017,4,1.59420001506805,1.61000001430511,1.5789999961853,43466,
3/16/2017,5/1/2017,4,1.61199998855591,1.62849998474121,1.59860002994537,34802,
3/16/2017,6/1/2017,4,1.61899995803833,1.6360000371933,1.60710000991821,25110,
3/16/2017,7/1/2017,4,1.61489999294281,1.63150000572205,1.60469996929169,10365,
3/16/2017,8/1/2017,4,1.60210001468658,1.6168999671936,1.59379994869232,7842,
3/16/2017,9/1/2017,4,1.58060002326965,1.59619998931885,1.57260000705719,6207,
3/16/2017,10/1/2017,4,1.4539999961853,1.47010004520416,1.44749999046326,2986,
3/16/2017,11/1/2017,4,1.42639994621277,1.44340002536774,1.42289996147156,1058,
3/16/2017,12/1/2017,4,1.40489995479584,1.42340004444122,1.39859998226166,3000,
3/16/2017,1/1/2018,4,1.39830005168915,1.40429997444153,1.39680004119873,306,
3/16/2017,2/1/2018,4,1.40400004386902,1.40869998931885,,41,
3/16/2017,3/1/2018,4,1.41960000991821,1.41999995708466,1.41840004920959,88,
3/16/2017,4/1/2018,4,1.61520004272461,1.6139999628067,1.6139999628067,91,
3/16/2017,5/1/2018,4,1.62139999866486,1.6201000213623,1.6201000213623,100,
3/16/2017,6/1/2018,4,1.62000000476837,1.63810002803803,1.61650002002716,185,
3/16/2017,7/1/2018,4,1.60940003395081,1.61000001430511,1.60950005054474,28,
3/16/2017,8/1/2018,4,1.59119999408722,1.59609997272491,1.5871000289917,6,
3/16/2017,9/1/2018,4,1.5621999502182,,,3,
3/16/2017,10/1/2018,4,1.42700004577637,,,0,
3/16/2017,11/1/2018,4,1.394700050354,,,8,
3/16/2017,12/1/2018,4,1.36699998378754,1.38469994068146,1.36500000953674,37,
3/16/2017,1/1/2019,4,1.35979998111725,1.37000000476837,1.37000000476837,5,
3/16/2017,2/1/2019,4,1.37049996852875,1.37999999523163,1.37999999523163,2,
3/16/2017,3/1/2019,4,1.3914999961853,,,0,
3/16/2017,4/1/2019,4,1.59249997138977,,,0,
3/16/2017,5/1/2019,4,1.59650003910065,,,0,
3/16/2017,6/1/2019,4,1.59049999713898,,,0,
3/16/2017,7/1/2019,4,1.57299995422363,,,0,
3/16/2017,8/1/2019,4,1.54849994182587,,,0,
3/16/2017,9/1/2019,4,1.52349996566772,,,0,
3/16/2017,10/1/2019,4,1.39750003814697,,,0,
3/16/2017,11/1/2019,4,1.36800003051758,,,0,
3/16/2017,12/1/2019,4,1.34949994087219,,,0,
3/16/2017,1/1/2020,4,1.35249996185303,,,0,
3/16/2017,2/1/2020,4,1.36249995231628,,,0,
3/16/2017,3/1/2020,4,1.38250005245209,,,0,
3/16/2017,4/1/2020,4,1.58550000190735,,,0,
3/16/2017,5/1/2020,4,1.58850002288818,,,0,
3/16/2017,6/1/2020,4,1.58399999141693,,,0,
3/16/2017,7/1/2020,4,1.567999958992,,,0,
3/16/2017,8/1/2020,4,1.54499995708466,,,0,
3/16/2017,9/1/2020,4,1.52100002765656,,,0,
3/16/2017,10/1/2020,4,1.39600002765656,,,0,
3/16/2017,11/1/2020,4,1.36749994754791,,,0,
3/16/2017,12/1/2020,4,1.34949994087219,,,0,
3/16/2017,1/1/2021,4,1.35450005531311,,,0,
3/17/2017,4/1/2017,1,48.7799987792969,49.2000007629395,48.5999984741211,161692,
3/17/2017,5/1/2017,1,49.310001373291,49.7099990844727,49.0999984741211,337826,
3/17/2017,6/1/2017,1,49.7299995422363,50.0999984741211,49.5,86847,
3/17/2017,7/1/2017,1,50.0400009155274,50.3699989318848,49.7999992370606,30261,
3/17/2017,8/1/2017,1,50.25,50.5499992370605,50.0999984741211,20611,
3/17/2017,9/1/2017,1,50.3800010681152,50.6599998474121,50.1199989318848,20346,
3/17/2017,10/1/2017,1,50.4599990844727,50.6599998474121,50.2700004577637,10434,
3/17/2017,11/1/2017,1,50.5099983215332,50.6599998474121,50.2900009155273,5402,
3/17/2017,12/1/2017,1,50.5200004577637,50.7799987792969,50.2700004577637,46146,
3/17/2017,1/1/2018,1,50.5200004577637,50.6800003051758,50.310001373291,7348,
3/17/2017,2/1/2018,1,50.4900016784668,50.7400016784668,50.3499984741211,3170,
3/17/2017,3/1/2018,1,50.4599990844727,50.6800003051758,50.3300018310547,4651,
3/17/2017,4/1/2018,1,50.4300003051758,,,1240,
3/17/2017,5/1/2018,1,50.3899993896484,,,311,
3/17/2017,6/1/2018,1,50.3499984741211,50.6399993896484,50.2000007629395,11418,
3/17/2017,7/1/2018,1,50.2900009155273,,,195,
3/17/2017,8/1/2018,1,50.2299995422363,,,233,
3/17/2017,9/1/2018,1,50.1800003051758,,,338,
3/17/2017,10/1/2018,1,50.1500015258789,,,135,
3/17/2017,11/1/2018,1,50.1199989318848,,,160,
3/17/2017,12/1/2018,1,50.1100006103516,50.3699989318848,49.9599990844727,11544,
3/17/2017,1/1/2019,1,50.0499992370605,,,41,
3/17/2017,2/1/2019,1,50,,,0,
3/17/2017,3/1/2019,1,49.9700012207031,,,24,
3/17/2017,4/1/2019,1,49.939998626709,,,0,
3/17/2017,5/1/2019,1,49.9300003051758,,,10,
3/17/2017,6/1/2019,1,49.939998626709,49.9700012207031,49.9500007629395,195,
3/17/2017,7/1/2019,1,49.9199981689453,,,0,
3/17/2017,8/1/2019,1,49.9199981689453,,,0,
3/17/2017,9/1/2019,1,49.9300003051758,,,3,
3/17/2017,10/1/2019,1,49.9599990844727,,,0,
3/17/2017,11/1/2019,1,49.9900016784668,,,10,
3/17/2017,12/1/2019,1,50.0400009155274,50.2900009155273,49.9000015258789,1254,
3/17/2017,1/1/2020,1,50.0400009155274,,,10,
3/17/2017,2/1/2020,1,50.0499992370605,,,0,
3/17/2017,3/1/2020,1,50.0699996948242,,,0,
3/17/2017,4/1/2020,1,50.0900001525879,,,0,
3/17/2017,5/1/2020,1,50.1199989318848,,,0,
3/17/2017,6/1/2020,1,50.1800003051758,,,0,
3/17/2017,7/1/2020,1,50.1800003051758,,,0,
3/17/2017,8/1/2020,1,50.2000007629395,,,0,
3/17/2017,9/1/2020,1,50.25,,,0,
3/17/2017,10/1/2020,1,50.310001373291,,,0,
3/17/2017,11/1/2020,1,50.3800010681152,,,0,
3/17/2017,12/1/2020,1,50.4599990844727,,,55,
3/17/2017,1/1/2021,1,50.5,,,0,
3/17/2017,2/1/2021,1,50.5499992370605,,,0,
3/17/2017,3/1/2021,1,50.6100006103516,,,0,
3/17/2017,4/1/2021,1,50.689998626709,,,0,
3/17/2017,5/1/2021,1,50.7900009155273,,,0,
3/17/2017,6/1/2021,1,50.9199981689453,,,0,
3/17/2017,7/1/2021,1,50.9500007629395,,,0,
3/17/2017,8/1/2021,1,51.0099983215332,,,0,
3/17/2017,9/1/2021,1,51.0800018310547,,,0,
3/17/2017,10/1/2021,1,51.1699981689453,,,0,
3/17/2017,11/1/2021,1,51.2799987792969,,,0,
3/17/2017,12/1/2021,1,51.4099998474121,,,1,
3/17/2017,1/1/2022,1,51.4700012207031,,,0,
3/17/2017,2/1/2022,1,51.5299987792969,,,0,
3/17/2017,3/1/2022,1,51.5999984741211,,,0,
3/17/2017,4/1/2022,1,51.6800003051758,,,0,
3/17/2017,5/1/2022,1,51.7799987792969,,,0,
3/17/2017,6/1/2022,1,51.8899993896484,,,0,
3/17/2017,7/1/2022,1,51.9199981689453,,,0,
3/17/2017,8/1/2022,1,51.9700012207031,,,0,
3/17/2017,9/1/2022,1,52.0499992370606,,,0,
3/17/2017,10/1/2022,1,52.1399993896484,,,0,
3/17/2017,11/1/2022,1,52.25,,,0,
3/17/2017,12/1/2022,1,52.3899993896484,,,0,
3/17/2017,6/1/2023,1,52.8300018310547,,,0,
3/17/2017,12/1/2023,1,53.2700004577637,,,0,
3/17/2017,6/1/2024,1,53.6399993896484,,,0,
3/17/2017,12/1/2024,1,54.0200004577637,,,0,
3/17/2017,6/1/2025,1,54.2400016784668,,,0,
3/17/2017,12/1/2025,1,54.4700012207031,,,0,
3/17/2017,4/1/2017,3,1.50849997997284,1.5168000459671,1.49790000915527,31912,
3/17/2017,5/1/2017,3,1.51510000228882,1.52339994907379,1.505499958992,23138,
3/17/2017,6/1/2017,3,1.52260005474091,1.53110003471375,1.51259994506836,18147,
3/17/2017,7/1/2017,3,1.53159999847412,1.53999996185303,1.52250003814697,7919,
3/17/2017,8/1/2017,3,1.54289996623993,1.55050003528595,1.53450000286102,3577,
3/17/2017,9/1/2017,3,1.55540001392365,1.56190001964569,1.54729998111725,2619,
3/17/2017,10/1/2017,3,1.56729996204376,1.57420003414154,1.55910003185272,1169,
3/17/2017,11/1/2017,3,1.57749998569489,1.58249998092651,1.56889998912811,382,
3/17/2017,12/1/2017,3,1.58560001850128,1.59179997444153,1.57799994945526,3268,
3/17/2017,1/1/2018,3,1.59420001506805,1.59979999065399,1.59130001068115,206,
3/17/2017,2/1/2018,3,1.59860002994537,1.60440003871918,1.59650003910065,113,
3/17/2017,3/1/2018,3,1.59710001945496,1.60099995136261,1.5945999622345,634,
3/17/2017,4/1/2018,3,1.58840000629425,1.58829998970032,1.58550000190735,66,
3/17/2017,5/1/2018,3,1.58109998703003,1.58200001716614,1.58000004291534,35,
3/17/2017,6/1/2018,3,1.57690000534058,1.58140003681183,1.57459998130798,268,
3/17/2017,7/1/2018,3,1.57760000228882,1.57799994945526,1.57799994945526,19,
3/17/2017,8/1/2018,3,1.57959997653961,1.58150005340576,1.58000004291534,8,
3/17/2017,9/1/2018,3,1.58459997177124,1.58609998226166,1.58609998226166,3,
3/17/2017,10/1/2018,3,1.59080004692078,,,0,
3/17/2017,11/1/2018,3,1.59619998931885,1.59599995613098,1.59350001811981,7,
3/17/2017,12/1/2018,3,1.60060000419617,1.60450005531311,1.59640002250671,76,
3/17/2017,1/1/2019,3,1.605299949646,,,25,
3/17/2017,2/1/2019,3,1.60699999332428,,,0,
3/17/2017,3/1/2019,3,1.60450005531311,,,0,
3/17/2017,4/1/2019,3,1.5974999666214,,,0,
3/17/2017,5/1/2019,3,1.59679996967316,,,0,
3/17/2017,6/1/2019,3,1.59909999370575,1.59700000286102,1.59700000286102,27,
3/17/2017,7/1/2019,3,1.60510003566742,,,0,
3/17/2017,8/1/2019,3,1.61210000514984,,,0,
3/17/2017,9/1/2019,3,1.61960005760193,,,0,
3/17/2017,10/1/2019,3,1.62609994411469,,,0,
3/17/2017,11/1/2019,3,1.63160002231598,,,0,
3/17/2017,12/1/2019,3,1.63559997081757,,,0,
3/17/2017,1/1/2020,3,1.64010000228882,,,0,
3/17/2017,2/1/2020,3,1.64310002326965,,,0,
3/17/2017,3/1/2020,3,1.64209997653961,,,0,
3/17/2017,4/1/2020,3,1.63559997081757,,,0,
3/17/2017,5/1/2020,3,1.63759994506836,,,0,
3/17/2017,6/1/2020,3,1.64160001277924,,,0,
3/17/2017,7/1/2020,3,1.64760005474091,,,0,
3/17/2017,8/1/2020,3,1.65460002422333,,,0,
3/17/2017,9/1/2020,3,1.66159999370575,,,0,
3/17/2017,10/1/2020,3,1.66709995269775,,,0,
3/17/2017,11/1/2020,3,1.67110002040863,,,0,
3/17/2017,12/1/2020,3,1.67460000514984,,,0,
3/17/2017,1/1/2021,3,1.68060004711151,,,0,
3/17/2017,4/1/2017,4,1.59889996051788,1.60940003395081,1.58599996566772,38681,
3/17/2017,5/1/2017,4,1.61479997634888,1.62569999694824,1.60440003871918,33292,
3/17/2017,6/1/2017,4,1.62070000171661,1.63069999217987,1.61090004444122,20711,
3/17/2017,7/1/2017,4,1.61600005626678,1.62549996376038,1.60730004310608,6893,
3/17/2017,8/1/2017,4,1.60280001163483,1.6114000082016,1.59539997577667,4544,
3/17/2017,9/1/2017,4,1.58140003681183,1.58959996700287,1.57369995117188,4241,
3/17/2017,10/1/2017,4,1.45389997959137,1.46169996261597,1.44739997386932,2355,
3/17/2017,11/1/2017,4,1.42669999599457,1.4313999414444,1.41999995708466,264,
3/17/2017,12/1/2017,4,1.40559995174408,1.41229999065399,1.39880001544952,2169,
3/17/2017,1/1/2018,4,1.39890003204346,1.40330004692078,1.39989995956421,54,
3/17/2017,2/1/2018,4,1.40439999103546,1.40769994258881,1.40520000457764,38,
3/17/2017,3/1/2018,4,1.41999995708466,1.42250001430511,1.41600000858307,177,
3/17/2017,4/1/2018,4,1.6139999628067,,,42,
3/17/2017,5/1/2018,4,1.62039995193481,,,54,
3/17/2017,6/1/2018,4,1.61829996109009,1.62619996070862,1.61220002174377,479,
3/17/2017,7/1/2018,4,1.60629999637604,,,53,
3/17/2017,8/1/2018,4,1.58739995956421,,,42,
3/17/2017,9/1/2018,4,1.55739998817444,,,9,
3/17/2017,10/1/2018,4,1.42369997501373,,,25,
3/17/2017,11/1/2018,4,1.39260005950928,,,29,
3/17/2017,12/1/2018,4,1.36559998989105,1.375,1.36349999904633,64,
3/17/2017,1/1/2019,4,1.3585000038147,,,6,
3/17/2017,2/1/2019,4,1.3691999912262,,,0,
3/17/2017,3/1/2019,4,1.39020001888275,,,0,
3/17/2017,4/1/2019,4,1.59119999408722,,,0,
3/17/2017,5/1/2019,4,1.59519994258881,,,0,
3/17/2017,6/1/2019,4,1.58920001983643,,,0,
3/17/2017,7/1/2019,4,1.57169997692108,,,0,
3/17/2017,8/1/2019,4,1.54719996452332,,,0,
3/17/2017,9/1/2019,4,1.52219998836517,,,0,
3/17/2017,10/1/2019,4,1.39619994163513,,,0,
3/17/2017,11/1/2019,4,1.36670005321503,,,0,
3/17/2017,12/1/2019,4,1.34819996356964,,,0,
3/17/2017,1/1/2020,4,1.35119998455048,,,0,
3/17/2017,2/1/2020,4,1.36119997501373,,,0,
3/17/2017,3/1/2020,4,1.38119995594025,,,0,
3/17/2017,4/1/2020,4,1.5842000246048,,,0,
3/17/2017,5/1/2020,4,1.58720004558563,,,0,
3/17/2017,6/1/2020,4,1.58270001411438,,,0,
3/17/2017,7/1/2020,4,1.56669998168945,,,0,
3/17/2017,8/1/2020,4,1.5436999797821,,,0,
3/17/2017,9/1/2020,4,1.519700050354,,,0,
3/17/2017,10/1/2020,4,1.394700050354,,,0,
3/17/2017,11/1/2020,4,1.36619997024536,,,0,
3/17/2017,12/1/2020,4,1.34819996356964,,,0,
3/17/2017,1/1/2021,4,1.35319995880127,,,0,
3/20/2017,4/1/2017,1,48.2200012207031,48.7400016784668,47.8400001525879,136614,
3/20/2017,5/1/2017,1,48.9099998474121,49.3600006103516,48.4599990844727,586726,
3/20/2017,6/1/2017,1,49.439998626709,49.8199996948242,48.9500007629395,139159,
3/20/2017,7/1/2017,1,49.810001373291,50.1599998474121,49.310001373291,57585,
3/20/2017,8/1/2017,1,50.060001373291,50.4000015258789,49.560001373291,32431,
3/20/2017,9/1/2017,1,50.2099990844727,50.5099983215332,49.7099990844727,30012,
3/20/2017,10/1/2017,1,50.2999992370606,50.6199989318848,49.8199996948242,10493,
3/20/2017,11/1/2017,1,50.3600006103516,50.5999984741211,49.9900016784668,5446,
3/20/2017,12/1/2017,1,50.3899993896484,50.6800003051758,49.9000015258789,51184,
3/20/2017,1/1/2018,1,50.3899993896484,50.6399993896484,49.9099998474121,4531,
3/20/2017,2/1/2018,1,50.3699989318848,50.5999984741211,49.9099998474121,2850,
3/20/2017,3/1/2018,1,50.3499984741211,50.5999984741211,49.9300003051758,3572,
3/20/2017,4/1/2018,1,50.3300018310547,,50.310001373291,1332,
3/20/2017,5/1/2018,1,50.2999992370606,50,50,641,
3/20/2017,6/1/2018,1,50.2700004577637,50.5499992370605,49.8300018310547,9354,
3/20/2017,7/1/2018,1,50.2200012207031,,,445,
3/20/2017,8/1/2018,1,50.1599998474121,,,257,
3/20/2017,9/1/2018,1,50.1100006103516,,,768,
3/20/2017,10/1/2018,1,50.0800018310547,,,453,
3/20/2017,11/1/2018,1,50.0499992370605,,,332,
3/20/2017,12/1/2018,1,50.0400009155274,50.3300018310547,49.689998626709,16708,
3/20/2017,1/1/2019,1,49.9799995422363,,,48,
3/20/2017,2/1/2019,1,49.9300003051758,,,88,
3/20/2017,3/1/2019,1,49.9000015258789,,,401,
3/20/2017,4/1/2019,1,49.8699989318848,,,0,
3/20/2017,5/1/2019,1,49.8600006103516,,,22,
3/20/2017,6/1/2019,1,49.8699989318848,49.7599983215332,49.7200012207031,1375,
3/20/2017,7/1/2019,1,49.8499984741211,,,0,
3/20/2017,8/1/2019,1,49.8499984741211,,,0,
3/20/2017,9/1/2019,1,49.8499984741211,,,0,
3/20/2017,10/1/2019,1,49.8699989318848,,,0,
3/20/2017,11/1/2019,1,49.9000015258789,,,0,
3/20/2017,12/1/2019,1,49.939998626709,50.25,49.7299995422363,4058,
3/20/2017,1/1/2020,1,49.9300003051758,,,0,
3/20/2017,2/1/2020,1,49.939998626709,,,0,
3/20/2017,3/1/2020,1,49.9599990844727,,,0,
3/20/2017,4/1/2020,1,49.9799995422363,,,0,
3/20/2017,5/1/2020,1,50.0099983215332,,,0,
3/20/2017,6/1/2020,1,50.060001373291,,,4,
3/20/2017,7/1/2020,1,50.060001373291,,,0,
3/20/2017,8/1/2020,1,50.0800018310547,,,0,
3/20/2017,9/1/2020,1,50.1300010681152,,,0,
3/20/2017,10/1/2020,1,50.189998626709,,,0,
3/20/2017,11/1/2020,1,50.2599983215332,,,0,
3/20/2017,12/1/2020,1,50.3400001525879,50.5800018310547,50.2700004577637,718,
3/20/2017,1/1/2021,1,50.3800010681152,,,0,
3/20/2017,2/1/2021,1,50.4300003051758,,,0,
3/20/2017,3/1/2021,1,50.4900016784668,,,0,
3/20/2017,4/1/2021,1,50.5699996948242,,,0,
3/20/2017,5/1/2021,1,50.6699981689453,,,0,
3/20/2017,6/1/2021,1,50.7999992370606,,,0,
3/20/2017,7/1/2021,1,50.8300018310547,,,0,
3/20/2017,8/1/2021,1,50.8899993896484,,,0,
3/20/2017,9/1/2021,1,50.9599990844727,,,0,
3/20/2017,10/1/2021,1,51.0499992370606,,,0,
3/20/2017,11/1/2021,1,51.1599998474121,,,0,
3/20/2017,12/1/2021,1,51.2900009155274,51.2000007629395,51.2000007629395,26,
3/20/2017,1/1/2022,1,51.3499984741211,,,0,
3/20/2017,2/1/2022,1,51.4099998474121,,,0,
3/20/2017,3/1/2022,1,51.4799995422363,,,0,
3/20/2017,4/1/2022,1,51.560001373291,,,0,
3/20/2017,5/1/2022,1,51.6599998474121,,,0,
3/20/2017,6/1/2022,1,51.7700004577637,,,0,
3/20/2017,7/1/2022,1,51.7999992370605,,,0,
3/20/2017,8/1/2022,1,51.8499984741211,,,0,
3/20/2017,9/1/2022,1,51.9300003051758,,,0,
3/20/2017,10/1/2022,1,52.0200004577637,,,0,
3/20/2017,11/1/2022,1,52.1300010681152,,,0,
3/20/2017,12/1/2022,1,52.2700004577637,,,2,
3/20/2017,6/1/2023,1,52.7099990844727,,,0,
3/20/2017,12/1/2023,1,53.1500015258789,53.2000007629395,53.2000007629395,1,
3/20/2017,6/1/2024,1,53.5200004577637,,,0,
3/20/2017,12/1/2024,1,53.9000015258789,,,0,
3/20/2017,6/1/2025,1,54.1199989318848,,,0,
3/20/2017,12/1/2025,1,54.3499984741211,,,0,
3/20/2017,4/1/2017,3,1.51409995555878,1.52629995346069,1.49259996414185,32314,
3/20/2017,5/1/2017,3,1.52090001106262,1.53299999237061,1.49960005283356,31371,
3/20/2017,6/1/2017,3,1.52810001373291,1.53999996185303,1.50750005245209,20226,
3/20/2017,7/1/2017,3,1.53719997406006,1.54750001430511,1.51629996299744,7366,
3/20/2017,8/1/2017,3,1.5485999584198,1.55859994888306,1.53050005435944,3312,
3/20/2017,9/1/2017,3,1.56149995326996,1.56959998607636,1.54030001163483,2623,
3/20/2017,10/1/2017,3,1.57360005378723,1.5793000459671,1.55550003051758,946,
3/20/2017,11/1/2017,3,1.58379995822907,1.59239995479584,1.56640005111694,686,
3/20/2017,12/1/2017,3,1.59210002422333,1.60169994831085,1.57019996643066,3494,
3/20/2017,1/1/2018,3,1.6007000207901,1.60909998416901,1.58480000495911,115,
3/20/2017,2/1/2018,3,1.60490000247955,1.61349999904633,1.58959996700287,106,
3/20/2017,3/1/2018,3,1.6032999753952,1.60539996623993,1.60520005226135,341,
3/20/2017,4/1/2018,3,1.59479999542236,,,24,
3/20/2017,5/1/2018,3,1.58759999275208,1.5900000333786,1.58809995651245,6,
3/20/2017,6/1/2018,3,1.58350002765656,1.59080004692078,1.56659996509552,102,
3/20/2017,7/1/2018,3,1.58440005779266,1.58749997615814,1.58749997615814,2,
3/20/2017,8/1/2018,3,1.58659994602203,,,2,
3/20/2017,9/1/2018,3,1.59159994125366,1.60000002384186,1.59640002250671,7,
3/20/2017,10/1/2018,3,1.5978000164032,1.5974999666214,,5,
3/20/2017,11/1/2018,3,1.60319995880127,,,10,
3/20/2017,12/1/2018,3,1.60759997367859,1.6114000082016,1.59010004997253,58,
3/20/2017,1/1/2019,3,1.61220002174377,,,10,
3/20/2017,2/1/2019,3,1.61389994621277,,,0,
3/20/2017,3/1/2019,3,1.6114000082016,,,0,
3/20/2017,4/1/2019,3,1.60440003871918,,,0,
3/20/2017,5/1/2019,3,1.60370004177094,,,0,
3/20/2017,6/1/2019,3,1.60599994659424,,,5,
3/20/2017,7/1/2019,3,1.61199998855591,,,0,
3/20/2017,8/1/2019,3,1.61899995803833,,,0,
3/20/2017,9/1/2019,3,1.62650001049042,,,0,
3/20/2017,10/1/2019,3,1.63300001621246,,,0,
3/20/2017,11/1/2019,3,1.63849997520447,,,0,
3/20/2017,12/1/2019,3,1.64250004291534,,,0,
3/20/2017,1/1/2020,3,1.64699995517731,,,0,
3/20/2017,2/1/2020,3,1.64999997615814,,,0,
3/20/2017,3/1/2020,3,1.64900004863739,,,0,
3/20/2017,4/1/2020,3,1.64250004291534,,,0,
3/20/2017,5/1/2020,3,1.64450001716614,,,0,
3/20/2017,6/1/2020,3,1.64849996566772,,,0,
3/20/2017,7/1/2020,3,1.65450000762939,,,0,
3/20/2017,8/1/2020,3,1.66149997711182,,,0,
3/20/2017,9/1/2020,3,1.66849994659424,,,0,
3/20/2017,10/1/2020,3,1.67400002479553,,,0,
3/20/2017,11/1/2020,3,1.67799997329712,,,0,
3/20/2017,12/1/2020,3,1.68149995803833,,,0,
3/20/2017,1/1/2021,3,1.6875,,,0,
3/20/2017,4/1/2017,4,1.61129999160767,1.62479996681213,1.5809999704361,37549,
3/20/2017,5/1/2017,4,1.62479996681213,1.63769996166229,1.59710001945496,39549,
3/20/2017,6/1/2017,4,1.62880003452301,1.64160001277924,1.60239994525909,26263,
3/20/2017,7/1/2017,4,1.62259995937347,1.63489997386932,1.5978000164032,11629,
3/20/2017,8/1/2017,4,1.60800004005432,1.62000000476837,1.5867999792099,6094,
3/20/2017,9/1/2017,4,1.58550000190735,1.59590005874634,1.56359994411469,7324,
3/20/2017,10/1/2017,4,1.45790004730225,1.46689999103546,1.43830001354218,3738,
3/20/2017,11/1/2017,4,1.43079996109009,1.43929994106293,1.41019999980927,920,
3/20/2017,12/1/2017,4,1.40980005264282,1.41849994659424,1.38810002803803,3719,
3/20/2017,1/1/2018,4,1.40339994430542,1.40690004825592,1.38440001010895,207,
3/20/2017,2/1/2018,4,1.40910005569458,1.41240000724792,1.39600002765656,62,
3/20/2017,3/1/2018,4,1.42499995231628,1.42040002346039,,171,
3/20/2017,4/1/2018,4,1.61870002746582,1.62109994888306,1.6191999912262,93,
3/20/2017,5/1/2018,4,1.6253000497818,,,89,
3/20/2017,6/1/2018,4,1.6224000453949,1.62689995765686,1.60309994220734,193,
3/20/2017,7/1/2018,4,1.60959994792938,,,39,
3/20/2017,8/1/2018,4,1.59109997749329,1.59409999847412,1.57620000839233,23,
3/20/2017,9/1/2018,4,1.56060004234314,,,31,
3/20/2017,10/1/2018,4,1.42910003662109,1.43110001087189,1.43110001087189,29,
3/20/2017,11/1/2018,4,1.39869999885559,,,31,
3/20/2017,12/1/2018,4,1.3720999956131,1.375,1.35459995269775,177,
3/20/2017,1/1/2019,4,1.36500000953674,,,11,
3/20/2017,2/1/2019,4,1.37569999694824,,,0,
3/20/2017,3/1/2019,4,1.3967000246048,,,0,
3/20/2017,4/1/2019,4,1.59769999980927,,,0,
3/20/2017,5/1/2019,4,1.60169994831085,,,0,
3/20/2017,6/1/2019,4,1.59570002555847,,,0,
3/20/2017,7/1/2019,4,1.57819998264313,,,0,
3/20/2017,8/1/2019,4,1.55369997024536,,,0,
3/20/2017,9/1/2019,4,1.52869999408722,,,0,
3/20/2017,10/1/2019,4,1.40269994735718,,,0,
3/20/2017,11/1/2019,4,1.37320005893707,,,0,
3/20/2017,12/1/2019,4,1.35469996929169,,,0,
3/20/2017,1/1/2020,4,1.35769999027252,,,0,
3/20/2017,2/1/2020,4,1.36769998073578,,,0,
3/20/2017,3/1/2020,4,1.38769996166229,,,0,
3/20/2017,4/1/2020,4,1.59070003032684,,,0,
3/20/2017,5/1/2020,4,1.59370005130768,,,0,
3/20/2017,6/1/2020,4,1.58920001983643,,,0,
3/20/2017,7/1/2020,4,1.5731999874115,,,0,
3/20/2017,8/1/2020,4,1.55019998550415,,,0,
3/20/2017,9/1/2020,4,1.52620005607605,,,0,
3/20/2017,10/1/2020,4,1.40120005607605,,,0,
3/20/2017,11/1/2020,4,1.37269997596741,,,0,
3/20/2017,12/1/2020,4,1.35469996929169,,,0,
3/20/2017,1/1/2021,4,1.35969996452332,,,0,
3/21/2017,4/1/2017,1,47.3400001525879,48.7299995422363,47.2299995422363,25169,
3/21/2017,5/1/2017,1,48.2400016784668,49.4799995422363,47.9900016784668,621696,
3/21/2017,6/1/2017,1,48.8199996948242,50,48.5800018310547,180850,
3/21/2017,7/1/2017,1,49.2200012207031,50.3600006103516,48.9900016784668,68998,
3/21/2017,8/1/2017,1,49.5,50.5099983215332,49.2799987792969,35150,
3/21/2017,9/1/2017,1,49.689998626709,50.7299995422363,49.4799995422363,51532,
3/21/2017,10/1/2017,1,49.8199996948242,50.810001373291,49.6500015258789,18248,
3/21/2017,11/1/2017,1,49.9099998474121,50.7599983215332,49.810001373291,7807,
3/21/2017,12/1/2017,1,49.9700012207031,50.939998626709,49.7900009155273,66351,
3/21/2017,1/1/2018,1,50.0099983215332,50.8800010681152,49.9900016784668,4761,
3/21/2017,2/1/2018,1,50.0299987792969,50.9000015258789,49.8899993896484,958,
3/21/2017,3/1/2018,1,50.0499992370605,50.8300018310547,49.9300003051758,6559,
3/21/2017,4/1/2018,1,50.060001373291,50.5200004577637,,3671,
3/21/2017,5/1/2018,1,50.060001373291,,,3806,
3/21/2017,6/1/2018,1,50.0499992370605,50.7999992370606,49.9199981689453,16559,
3/21/2017,7/1/2018,1,50.0099983215332,,,4770,
3/21/2017,8/1/2018,1,49.9599990844727,,,2573,
3/21/2017,9/1/2018,1,49.9199981689453,,,970,
3/21/2017,10/1/2018,1,49.8899993896484,,,285,
3/21/2017,11/1/2018,1,49.8699989318848,,,111,
3/21/2017,12/1/2018,1,49.8699989318848,50.560001373291,49.7299995422363,17440,
3/21/2017,1/1/2019,1,49.810001373291,,,50,
3/21/2017,2/1/2019,1,49.7700004577637,,,6,
3/21/2017,3/1/2019,1,49.75,,,59,
3/21/2017,4/1/2019,1,49.7299995422363,,,23,
3/21/2017,5/1/2019,1,49.7299995422363,,,45,
3/21/2017,6/1/2019,1,49.7599983215332,49.9000015258789,49.7200012207031,1182,
3/21/2017,7/1/2019,1,49.7599983215332,,,0,
3/21/2017,8/1/2019,1,49.7700004577637,,,0,
3/21/2017,9/1/2019,1,49.7799987792969,,,0,
3/21/2017,10/1/2019,1,49.810001373291,,,0,
3/21/2017,11/1/2019,1,49.8499984741211,,,0,
3/21/2017,12/1/2019,1,49.9000015258789,50.5200004577637,49.7099990844727,2612,
3/21/2017,1/1/2020,1,49.9000015258789,,,0,
3/21/2017,2/1/2020,1,49.9099998474121,,,0,
3/21/2017,3/1/2020,1,49.9300003051758,,,0,
3/21/2017,4/1/2020,1,49.9599990844727,,,0,
3/21/2017,5/1/2020,1,49.9900016784668,,,0,
3/21/2017,6/1/2020,1,50.0499992370605,,,0,
3/21/2017,7/1/2020,1,50.0499992370605,,,0,
3/21/2017,8/1/2020,1,50.0699996948242,,,0,
3/21/2017,9/1/2020,1,50.1199989318848,,,0,
3/21/2017,10/1/2020,1,50.1800003051758,,,0,
3/21/2017,11/1/2020,1,50.25,,,0,
3/21/2017,12/1/2020,1,50.3400001525879,50.3699989318848,50.1500015258789,88,
3/21/2017,1/1/2021,1,50.3800010681152,,,0,
3/21/2017,2/1/2021,1,50.4300003051758,,,0,
3/21/2017,3/1/2021,1,50.4900016784668,,,0,
3/21/2017,4/1/2021,1,50.5699996948242,,,0,
3/21/2017,5/1/2021,1,50.6699981689453,,,0,
3/21/2017,6/1/2021,1,50.7999992370606,,,0,
3/21/2017,7/1/2021,1,50.8300018310547,,,0,
3/21/2017,8/1/2021,1,50.8899993896484,,,0,
3/21/2017,9/1/2021,1,50.9599990844727,,,0,
3/21/2017,10/1/2021,1,51.0499992370606,,,0,
3/21/2017,11/1/2021,1,51.1599998474121,,,0,
3/21/2017,12/1/2021,1,51.2900009155274,51.6500015258789,51.3400001525879,1,
3/21/2017,1/1/2022,1,51.3499984741211,,,0,
3/21/2017,2/1/2022,1,51.4099998474121,,,0,
3/21/2017,3/1/2022,1,51.4799995422363,,,0,
3/21/2017,4/1/2022,1,51.560001373291,,,0,
3/21/2017,5/1/2022,1,51.6599998474121,,,0,
3/21/2017,6/1/2022,1,51.7700004577637,,,0,
3/21/2017,7/1/2022,1,51.7999992370605,,,0,
3/21/2017,8/1/2022,1,51.8499984741211,,,0,
3/21/2017,9/1/2022,1,51.9300003051758,,,0,
3/21/2017,10/1/2022,1,52.0200004577637,,,0,
3/21/2017,11/1/2022,1,52.1300010681152,,,0,
3/21/2017,12/1/2022,1,52.2700004577637,,,0,
3/21/2017,6/1/2023,1,52.7099990844727,,,0,
3/21/2017,12/1/2023,1,53.1500015258789,,,0,
3/21/2017,6/1/2024,1,53.5200004577637,,,0,
3/21/2017,12/1/2024,1,53.9000015258789,,,0,
3/21/2017,6/1/2025,1,54.1199989318848,,,0,
3/21/2017,12/1/2025,1,54.3499984741211,,,0,
3/21/2017,4/1/2017,3,1.50329995155334,1.53600001335144,1.49720001220703,30021,
3/21/2017,5/1/2017,3,1.51030004024506,1.542799949646,1.50419998168945,41558,
3/21/2017,6/1/2017,3,1.51830005645752,1.54949998855591,1.51219999790192,23687,
3/21/2017,7/1/2017,3,1.52779996395111,1.55789995193481,1.5217000246048,9165,
3/21/2017,8/1/2017,3,1.53939998149872,1.5686000585556,1.53450000286102,3806,
3/21/2017,9/1/2017,3,1.55260002613068,1.58060002326965,1.54670000076294,2851,
3/21/2017,10/1/2017,3,1.56490004062653,1.59239995479584,1.56019997596741,1139,
3/21/2017,11/1/2017,3,1.57509994506836,1.60099995136261,1.57019996643066,1548,
3/21/2017,12/1/2017,3,1.58329999446869,1.61090004444122,1.57790005207062,6028,
3/21/2017,1/1/2018,3,1.59179997444153,1.61580002307892,1.59119999408722,138,
3/21/2017,2/1/2018,3,1.59590005874634,1.61870002746582,1.59529995918274,130,
3/21/2017,3/1/2018,3,1.59430003166199,1.59990000724792,1.59529995918274,401,
3/21/2017,4/1/2018,3,1.58599996566772,,,123,
3/21/2017,5/1/2018,3,1.5793000459671,1.59019994735718,1.5900000333786,101,
3/21/2017,6/1/2018,3,1.57599997520447,1.59930002689362,1.57229995727539,912,
3/21/2017,7/1/2018,3,1.57729995250702,1.58000004291534,1.58000004291534,41,
3/21/2017,8/1/2018,3,1.57980000972748,,,20,
3/21/2017,9/1/2018,3,1.58480000495911,1.60249996185303,1.60020005702972,12,
3/21/2017,10/1/2018,3,1.59099996089935,1.60500001907349,1.60500001907349,1,
3/21/2017,11/1/2018,3,1.59650003910065,,,0,
3/21/2017,12/1/2018,3,1.60099995136261,1.62380003929138,1.59889996051788,90,
3/21/2017,1/1/2019,3,1.6055999994278,1.61600005626678,1.61280000209808,7,
3/21/2017,2/1/2019,3,1.60710000991821,,,5,
3/21/2017,3/1/2019,3,1.60459995269775,,,0,
3/21/2017,4/1/2019,3,1.59759998321533,,,0,
3/21/2017,5/1/2019,3,1.59689998626709,,,0,
3/21/2017,6/1/2019,3,1.59920001029968,,,0,
3/21/2017,7/1/2019,3,1.60520005226135,,,0,
3/21/2017,8/1/2019,3,1.61220002174377,,,0,
3/21/2017,9/1/2019,3,1.61969995498657,,,0,
3/21/2017,10/1/2019,3,1.62619996070862,,,0,
3/21/2017,11/1/2019,3,1.63170003890991,,,0,
3/21/2017,12/1/2019,3,1.63619995117188,,,0,
3/21/2017,1/1/2020,3,1.64069998264313,,,0,
3/21/2017,2/1/2020,3,1.64370000362396,,,0,
3/21/2017,3/1/2020,3,1.64269995689392,,,0,
3/21/2017,4/1/2020,3,1.63619995117188,,,0,
3/21/2017,5/1/2020,3,1.63820004463196,,,0,
3/21/2017,6/1/2020,3,1.64219999313355,,,0,
3/21/2017,7/1/2020,3,1.64820003509521,,,0,
3/21/2017,8/1/2020,3,1.65520000457764,,,0,
3/21/2017,9/1/2020,3,1.66219997406006,,,0,
3/21/2017,10/1/2020,3,1.66770005226135,,,0,
3/21/2017,11/1/2020,3,1.67170000076294,,,0,
3/21/2017,12/1/2020,3,1.67519998550415,,,0,
3/21/2017,1/1/2021,3,1.68120002746582,,,0,
3/21/2017,4/1/2017,4,1.60520005226135,1.63499999046326,1.59879994392395,28450,
3/21/2017,5/1/2017,4,1.61699998378754,1.64750003814697,1.61099994182587,47972,
3/21/2017,6/1/2017,4,1.62129998207092,1.65149998664856,1.61510002613068,27478,
3/21/2017,7/1/2017,4,1.61539995670319,1.64479994773865,1.60899996757507,13648,
3/21/2017,8/1/2017,4,1.60060000419617,1.6282000541687,1.59440004825592,5683,
3/21/2017,9/1/2017,4,1.57780003547668,1.60570001602173,1.57140004634857,6057,
3/21/2017,10/1/2017,4,1.45009994506836,1.47459995746613,1.44809997081757,2032,
3/21/2017,11/1/2017,4,1.42250001430511,1.44889998435974,1.4190000295639,789,
3/21/2017,12/1/2017,4,1.40129995346069,1.4268000125885,1.39629995822907,3198,
3/21/2017,1/1/2018,4,1.39489996433258,1.41530001163483,1.38999998569489,45,
3/21/2017,2/1/2018,4,1.40050005912781,1.41989994049072,1.40059995651245,13,
3/21/2017,3/1/2018,4,1.41639995574951,,,106,
3/21/2017,4/1/2018,4,1.61039996147156,,,92,
3/21/2017,5/1/2018,4,1.61609995365143,,,88,
3/21/2017,6/1/2018,4,1.61319994926453,1.6360000371933,1.6114000082016,170,
3/21/2017,7/1/2018,4,1.6003999710083,,,33,
3/21/2017,8/1/2018,4,1.5819000005722,,,27,
3/21/2017,9/1/2018,4,1.55159997940063,,,35,
3/21/2017,10/1/2018,4,1.42060005664825,,,38,
3/21/2017,11/1/2018,4,1.39030003547668,,,10,
3/21/2017,12/1/2018,4,1.36380004882813,1.38329994678497,1.37080001831055,52,
3/21/2017,1/1/2019,4,1.35669994354248,,,0,
3/21/2017,2/1/2019,4,1.36740005016327,,,0,
3/21/2017,3/1/2019,4,1.38839995861053,,,0,
3/21/2017,4/1/2019,4,1.58940005302429,,,0,
3/21/2017,5/1/2019,4,1.59340000152588,,,0,
3/21/2017,6/1/2019,4,1.58739995956421,,,0,
3/21/2017,7/1/2019,4,1.56990003585815,,,0,
3/21/2017,8/1/2019,4,1.54540002346039,,,0,
3/21/2017,9/1/2019,4,1.52040004730225,,,0,
3/21/2017,10/1/2019,4,1.3944000005722,,,0,
3/21/2017,11/1/2019,4,1.36489999294281,,,0,
3/21/2017,12/1/2019,4,1.34640002250671,,,0,
3/21/2017,1/1/2020,4,1.34940004348755,,,0,
3/21/2017,2/1/2020,4,1.35940003395081,,,0,
3/21/2017,3/1/2020,4,1.37940001487732,,,0,
3/21/2017,4/1/2020,4,1.58239996433258,,,0,
3/21/2017,5/1/2020,4,1.58539998531342,,,0,
3/21/2017,6/1/2020,4,1.58089995384216,,,0,
3/21/2017,7/1/2020,4,1.56490004062653,,,0,
3/21/2017,8/1/2020,4,1.54190003871918,,,0,
3/21/2017,9/1/2020,4,1.51789999008179,,,0,
3/21/2017,10/1/2020,4,1.39289999008179,,,0,
3/21/2017,11/1/2020,4,1.36440002918243,,,0,
3/21/2017,12/1/2020,4,1.34640002250671,,,0,
3/21/2017,1/1/2021,4,1.35140001773834,,,0,
3/22/2017,5/1/2017,1,48.0400009155273,48.3199996948242,47.0099983215332,676510,
3/22/2017,6/1/2017,1,48.5800018310547,48.8400001525879,47.5800018310547,179234,
3/22/2017,7/1/2017,1,48.9599990844727,49.2099990844727,48.0499992370605,77022,
3/22/2017,8/1/2017,1,49.2299995422363,49.4900016784668,48.3800010681152,45104,
3/22/2017,9/1/2017,1,49.4500007629395,49.689998626709,48.6399993896484,59093,
3/22/2017,10/1/2017,1,49.6100006103516,49.8199996948242,48.9300003051758,23105,
3/22/2017,11/1/2017,1,49.7299995422363,49.9000015258789,49,19282,
3/22/2017,12/1/2017,1,49.8199996948242,50.0299987792969,49.0400009155273,102226,
3/22/2017,1/1/2018,1,49.8899993896484,50.0099983215332,49.25,9704,
3/22/2017,2/1/2018,1,49.9500007629395,49.9700012207031,49.3800010681152,4378,
3/22/2017,3/1/2018,1,49.9900016784668,50.0999984741211,49.4300003051758,7069,
3/22/2017,4/1/2018,1,50.0200004577637,49.7400016784668,49.6500015258789,1805,
3/22/2017,5/1/2018,1,50.0400009155274,,,1987,
3/22/2017,6/1/2018,1,50.0499992370605,50.1800003051758,49.439998626709,19173,
3/22/2017,7/1/2018,1,50.0400009155274,,,3307,
3/22/2017,8/1/2018,1,50.0200004577637,,,3524,
3/22/2017,9/1/2018,1,50,,,2125,
3/22/2017,10/1/2018,1,49.9900016784668,,,484,
3/22/2017,11/1/2018,1,49.9900016784668,,,640,
3/22/2017,12/1/2018,1,50.0099983215332,50.1599998474121,49.3600006103516,29457,
3/22/2017,1/1/2019,1,49.9599990844727,,,441,
3/22/2017,2/1/2019,1,49.9300003051758,,,171,
3/22/2017,3/1/2019,1,49.9199981689453,,,689,
3/22/2017,4/1/2019,1,49.9000015258789,,,0,
3/22/2017,5/1/2019,1,49.9000015258789,,,35,
3/22/2017,6/1/2019,1,49.9300003051758,49.9599990844727,49.7000007629395,1051,
3/22/2017,7/1/2019,1,49.9300003051758,,,1,
3/22/2017,8/1/2019,1,49.939998626709,,,0,
3/22/2017,9/1/2019,1,49.9500007629395,,,1,
3/22/2017,10/1/2019,1,49.9799995422363,,,0,
3/22/2017,11/1/2019,1,50.0200004577637,,,0,
3/22/2017,12/1/2019,1,50.0699996948242,50.25,49.4500007629395,3299,
3/22/2017,1/1/2020,1,50.0699996948242,,,0,
3/22/2017,2/1/2020,1,50.0800018310547,,,0,
3/22/2017,3/1/2020,1,50.0999984741211,,,0,
3/22/2017,4/1/2020,1,50.1300010681152,,,0,
3/22/2017,5/1/2020,1,50.1599998474121,,,0,
3/22/2017,6/1/2020,1,50.2200012207031,,,14,
3/22/2017,7/1/2020,1,50.2200012207031,,,0,
3/22/2017,8/1/2020,1,50.25,,,0,
3/22/2017,9/1/2020,1,50.2999992370606,,,0,
3/22/2017,10/1/2020,1,50.3600006103516,,,0,
3/22/2017,11/1/2020,1,50.439998626709,,,0,
3/22/2017,12/1/2020,1,50.5299987792969,50.4799995422363,50.1800003051758,501,
3/22/2017,1/1/2021,1,50.5699996948242,,,0,
3/22/2017,2/1/2021,1,50.6300010681152,,,0,
3/22/2017,3/1/2021,1,50.689998626709,,,0,
3/22/2017,4/1/2021,1,50.7799987792969,,,0,
3/22/2017,5/1/2021,1,50.8899993896484,,,0,
3/22/2017,6/1/2021,1,51.0200004577637,,,0,
3/22/2017,7/1/2021,1,51.0499992370606,,,0,
3/22/2017,8/1/2021,1,51.1100006103516,,,0,
3/22/2017,9/1/2021,1,51.189998626709,,,0,
3/22/2017,10/1/2021,1,51.2900009155274,,,0,
3/22/2017,11/1/2021,1,51.4000015258789,,,0,
3/22/2017,12/1/2021,1,51.5400009155273,51.5999984741211,51.310001373291,39,
3/22/2017,1/1/2022,1,51.5999984741211,,,0,
3/22/2017,2/1/2022,1,51.6599998474121,,,0,
3/22/2017,3/1/2022,1,51.7299995422363,,,0,
3/22/2017,4/1/2022,1,51.810001373291,,,0,
3/22/2017,5/1/2022,1,51.9099998474121,,,0,
3/22/2017,6/1/2022,1,52.0299987792969,,,0,
3/22/2017,7/1/2022,1,52.060001373291,,,0,
3/22/2017,8/1/2022,1,52.1100006103516,,,0,
3/22/2017,9/1/2022,1,52.189998626709,,,0,
3/22/2017,10/1/2022,1,52.2900009155273,,,0,
3/22/2017,11/1/2022,1,52.4000015258789,,,0,
3/22/2017,12/1/2022,1,52.5400009155274,,,6,
3/22/2017,6/1/2023,1,52.9799995422363,,,0,
3/22/2017,12/1/2023,1,53.4199981689453,,,0,
3/22/2017,6/1/2024,1,53.7900009155274,,,0,
3/22/2017,12/1/2024,1,54.1699981689453,,,0,
3/22/2017,6/1/2025,1,54.3899993896484,,,0,
3/22/2017,12/1/2025,1,54.6199989318848,,,0,
3/22/2017,4/1/2017,3,1.4967999458313,1.50769996643066,1.47580003738403,27368,
3/22/2017,5/1/2017,3,1.50419998168945,1.51489996910095,1.48249995708466,47076,
3/22/2017,6/1/2017,3,1.51250004768372,1.52289998531342,1.49100005626678,22066,
3/22/2017,7/1/2017,3,1.52240002155304,1.53250002861023,1.50240004062653,8345,
3/22/2017,8/1/2017,3,1.53429996967316,1.54149997234344,1.51499998569489,4459,
3/22/2017,9/1/2017,3,1.54789996147156,1.55649995803833,1.5320999622345,4985,
3/22/2017,10/1/2017,3,1.56050002574921,1.5650999546051,1.54499995708466,2241,
3/22/2017,11/1/2017,3,1.57089996337891,1.57550001144409,1.55719995498657,1619,
3/22/2017,12/1/2017,3,1.5789999961853,1.58759999275208,1.55999994277954,6617,
3/22/2017,1/1/2018,3,1.58739995956421,1.59210002422333,1.57539999485016,767,
3/22/2017,2/1/2018,3,1.59159994125366,1.59599995613098,1.58200001716614,277,
3/22/2017,3/1/2018,3,1.59039998054504,1.59519994258881,1.58029997348785,259,
3/22/2017,4/1/2018,3,1.58299994468689,1.57099997997284,1.57099997997284,110,
3/22/2017,5/1/2018,3,1.57700002193451,1.5735000371933,1.56400001049042,80,
3/22/2017,6/1/2018,3,1.57439994812012,1.57439994812012,1.55859994888306,212,
3/22/2017,7/1/2018,3,1.57589995861053,,,26,
3/22/2017,8/1/2018,3,1.57889997959137,,,3,
3/22/2017,9/1/2018,3,1.58410000801086,,,3,
3/22/2017,10/1/2018,3,1.59049999713898,1.58000004291534,1.58000004291534,3,
3/22/2017,11/1/2018,3,1.59599995613098,,,5,
3/22/2017,12/1/2018,3,1.60049998760223,1.59850001335144,1.58850002288818,212,
3/22/2017,1/1/2019,3,1.60500001907349,,,35,
3/22/2017,2/1/2019,3,1.6065000295639,,,0,
3/22/2017,3/1/2019,3,1.60399997234344,,,0,
3/22/2017,4/1/2019,3,1.59700000286102,,,0,
3/22/2017,5/1/2019,3,1.59630000591278,,,0,
3/22/2017,6/1/2019,3,1.59860002994537,,,0,
3/22/2017,7/1/2019,3,1.60459995269775,,,0,
3/22/2017,8/1/2019,3,1.61160004138947,,,0,
3/22/2017,9/1/2019,3,1.61909997463226,,,0,
3/22/2017,10/1/2019,3,1.62559998035431,,,0,
3/22/2017,11/1/2019,3,1.6311000585556,,,0,
3/22/2017,12/1/2019,3,1.63559997081757,,,0,
3/22/2017,1/1/2020,3,1.64010000228882,,,0,
3/22/2017,2/1/2020,3,1.64310002326965,,,0,
3/22/2017,3/1/2020,3,1.64209997653961,,,0,
3/22/2017,4/1/2020,3,1.63559997081757,,,0,
3/22/2017,5/1/2020,3,1.63759994506836,,,0,
3/22/2017,6/1/2020,3,1.64160001277924,,,0,
3/22/2017,7/1/2020,3,1.64760005474091,,,0,
3/22/2017,8/1/2020,3,1.65460002422333,,,0,
3/22/2017,9/1/2020,3,1.66159999370575,,,0,
3/22/2017,10/1/2020,3,1.66709995269775,,,0,
3/22/2017,11/1/2020,3,1.67110002040863,,,0,
3/22/2017,12/1/2020,3,1.67460000514984,,,0,
3/22/2017,1/1/2021,3,1.68060004711151,,,0,
3/22/2017,4/1/2017,4,1.60189998149872,1.61210000514984,1.58340001106262,33439,
3/22/2017,5/1/2017,4,1.61249995231628,1.62399995326996,1.59420001506805,71814,
3/22/2017,6/1/2017,4,1.61749994754791,1.630499958992,1.59889996051788,36100,
3/22/2017,7/1/2017,4,1.61240005493164,1.62109994888306,1.59329998493195,15297,
3/22/2017,8/1/2017,4,1.59829998016357,1.60479998588562,1.57990002632141,7563,
3/22/2017,9/1/2017,4,1.57599997520447,1.58249998092651,1.55859994888306,6200,
3/22/2017,10/1/2017,4,1.44840002059937,1.45130002498627,1.43400001525879,3241,
3/22/2017,11/1/2017,4,1.42079997062683,1.42659997940063,1.40590000152588,819,
3/22/2017,12/1/2017,4,1.3996000289917,1.40690004825592,1.38199996948242,3205,
3/22/2017,1/1/2018,4,1.3938000202179,1.39680004119873,1.37699997425079,232,
3/22/2017,2/1/2018,4,1.40030002593994,1.40320003032684,1.39129996299744,55,
3/22/2017,3/1/2018,4,1.41670000553131,1.41970002651215,1.40840005874634,46,
3/22/2017,4/1/2018,4,1.61099994182587,,,17,
3/22/2017,5/1/2018,4,1.61730003356934,,,15,
3/22/2017,6/1/2018,4,1.61530005931854,1.62399995326996,1.59899997711182,210,
3/22/2017,7/1/2018,4,1.60290002822876,,,22,
3/22/2017,8/1/2018,4,1.58490002155304,,,17,
3/22/2017,9/1/2018,4,1.55490005016327,,,179,
3/22/2017,10/1/2018,4,1.4239000082016,,,179,
3/22/2017,11/1/2018,4,1.39310002326965,,,13,
3/22/2017,12/1/2018,4,1.36619997024536,1.3691999912262,1.35399997234344,160,
3/22/2017,1/1/2019,4,1.35909998416901,,,12,
3/22/2017,2/1/2019,4,1.36979997158051,,,0,
3/22/2017,3/1/2019,4,1.39079999923706,,,0,
3/22/2017,4/1/2019,4,1.59179997444153,,,0,
3/22/2017,5/1/2019,4,1.5958000421524,,,0,
3/22/2017,6/1/2019,4,1.58980000019074,,,0,
3/22/2017,7/1/2019,4,1.57229995727539,,,0,
3/22/2017,8/1/2019,4,1.54779994487762,,,0,
3/22/2017,9/1/2019,4,1.52279996871948,,,0,
3/22/2017,10/1/2019,4,1.39680004119873,,,0,
3/22/2017,11/1/2019,4,1.36730003356934,,,0,
3/22/2017,12/1/2019,4,1.34879994392395,,,0,
3/22/2017,1/1/2020,4,1.35179996490479,,,0,
3/22/2017,2/1/2020,4,1.36179995536804,,,0,
3/22/2017,3/1/2020,4,1.38180005550385,,,0,
3/22/2017,4/1/2020,4,1.58480000495911,,,0,
3/22/2017,5/1/2020,4,1.58780002593994,,,0,
3/22/2017,6/1/2020,4,1.58329999446869,,,0,
3/22/2017,7/1/2020,4,1.56729996204376,,,0,
3/22/2017,8/1/2020,4,1.54429996013641,,,0,
3/22/2017,9/1/2020,4,1.52030003070831,,,0,
3/22/2017,10/1/2020,4,1.39530003070831,,,0,
3/22/2017,11/1/2020,4,1.36679995059967,,,0,
3/22/2017,12/1/2020,4,1.34879994392395,,,0,
3/22/2017,1/1/2021,4,1.35380005836487,,,0,
3/23/2017,5/1/2017,1,47.7000007629395,48.4799995422363,47.5800018310547,497768,
3/23/2017,6/1/2017,1,48.2599983215332,49,48.1599998474121,129052,
3/23/2017,7/1/2017,1,48.6300010681152,49.3600006103516,48.5499992370606,40587,
3/23/2017,8/1/2017,1,48.8899993896484,49.6100006103516,48.8400001525879,27021,
3/23/2017,9/1/2017,1,49.0999984741211,49.8199996948242,49.0400009155273,40811,
3/23/2017,10/1/2017,1,49.2599983215332,49.9700012207031,49.2200012207031,22215,
3/23/2017,11/1/2017,1,49.3899993896484,50.0900001525879,49.4099998474121,11681,
3/23/2017,12/1/2017,1,49.5,50.2099990844727,49.439998626709,56742,
3/23/2017,1/1/2018,1,49.5800018310547,50.2599983215332,49.5900001525879,3865,
3/23/2017,2/1/2018,1,49.6500015258789,50.2999992370606,49.5999984741211,2795,
3/23/2017,3/1/2018,1,49.7000007629395,50.3499984741211,49.6500015258789,3374,
3/23/2017,4/1/2018,1,49.7299995422363,,,1568,
3/23/2017,5/1/2018,1,49.7599983215332,,,1332,
3/23/2017,6/1/2018,1,49.7799987792969,50.4199981689453,49.7400016784668,9290,
3/23/2017,7/1/2018,1,49.7700004577637,,,837,
3/23/2017,8/1/2018,1,49.7599983215332,,,687,
3/23/2017,9/1/2018,1,49.75,,,294,
3/23/2017,10/1/2018,1,49.7400016784668,,,834,
3/23/2017,11/1/2018,1,49.7400016784668,,,1279,
3/23/2017,12/1/2018,1,49.7599983215332,50.3800010681152,49.7000007629395,12658,
3/23/2017,1/1/2019,1,49.7200012207031,,,100,
3/23/2017,2/1/2019,1,49.689998626709,,,8,
3/23/2017,3/1/2019,1,49.6699981689453,,,62,
3/23/2017,4/1/2019,1,49.6500015258789,,,0,
3/23/2017,5/1/2019,1,49.6500015258789,,,26,
3/23/2017,6/1/2019,1,49.6800003051758,50.2999992370606,50.2200012207031,156,
3/23/2017,7/1/2019,1,49.6699981689453,,,0,
3/23/2017,8/1/2019,1,49.6800003051758,,,0,
3/23/2017,9/1/2019,1,49.689998626709,,,0,
3/23/2017,10/1/2019,1,49.7200012207031,,,0,
3/23/2017,11/1/2019,1,49.75,,,0,
3/23/2017,12/1/2019,1,49.7999992370606,50.4300003051758,49.75,1464,
3/23/2017,1/1/2020,1,49.7999992370606,,,0,
3/23/2017,2/1/2020,1,49.810001373291,,,0,
3/23/2017,3/1/2020,1,49.8300018310547,,,0,
3/23/2017,4/1/2020,1,49.8600006103516,,,0,
3/23/2017,5/1/2020,1,49.8899993896484,,,0,
3/23/2017,6/1/2020,1,49.9500007629395,,,1,
3/23/2017,7/1/2020,1,49.9599990844727,,,0,
3/23/2017,8/1/2020,1,49.9900016784668,,,0,
3/23/2017,9/1/2020,1,50.0400009155274,,,0,
3/23/2017,10/1/2020,1,50.0999984741211,,,0,
3/23/2017,11/1/2020,1,50.1800003051758,,,0,
3/23/2017,12/1/2020,1,50.2799987792969,50.5099983215332,50.2999992370606,61,
3/23/2017,1/1/2021,1,50.3199996948242,,,0,
3/23/2017,2/1/2021,1,50.3800010681152,,,0,
3/23/2017,3/1/2021,1,50.439998626709,,,0,
3/23/2017,4/1/2021,1,50.5299987792969,,,0,
3/23/2017,5/1/2021,1,50.6399993896484,,,0,
3/23/2017,6/1/2021,1,50.7700004577637,,,0,
3/23/2017,7/1/2021,1,50.7999992370606,,,0,
3/23/2017,8/1/2021,1,50.8600006103516,,,0,
3/23/2017,9/1/2021,1,50.939998626709,,,0,
3/23/2017,10/1/2021,1,51.0400009155273,,,0,
3/23/2017,11/1/2021,1,51.1500015258789,,,0,
3/23/2017,12/1/2021,1,51.2900009155274,51.7000007629395,,2,
3/23/2017,1/1/2022,1,51.3499984741211,,,0,
3/23/2017,2/1/2022,1,51.4099998474121,,,0,
3/23/2017,3/1/2022,1,51.4799995422363,,,0,
3/23/2017,4/1/2022,1,51.560001373291,,,0,
3/23/2017,5/1/2022,1,51.6599998474121,,,0,
3/23/2017,6/1/2022,1,51.7799987792969,,,0,
3/23/2017,7/1/2022,1,51.810001373291,,,0,
3/23/2017,8/1/2022,1,51.8600006103516,,,0,
3/23/2017,9/1/2022,1,51.939998626709,,,0,
3/23/2017,10/1/2022,1,52.0400009155273,,,0,
3/23/2017,11/1/2022,1,52.1500015258789,,,0,
3/23/2017,12/1/2022,1,52.2900009155273,,,1,
3/23/2017,6/1/2023,1,52.7299995422363,,,0,
3/23/2017,12/1/2023,1,53.1699981689453,,,0,
3/23/2017,6/1/2024,1,53.5400009155273,,,0,
3/23/2017,12/1/2024,1,53.9199981689453,,,0,
3/23/2017,6/1/2025,1,54.1399993896484,,,0,
3/23/2017,12/1/2025,1,54.3699989318848,,,0,
3/23/2017,4/1/2017,3,1.49010002613068,1.50829994678497,1.48800003528595,21559,
3/23/2017,5/1/2017,3,1.49699997901917,1.51530003547668,1.49479997158051,39658,
3/23/2017,6/1/2017,3,1.50499999523163,1.52269995212555,1.5032000541687,17231,
3/23/2017,7/1/2017,3,1.51450002193451,1.53229999542236,1.51269996166229,8171,
3/23/2017,8/1/2017,3,1.52600002288818,1.54240000247955,1.52530002593994,3297,
3/23/2017,9/1/2017,3,1.53939998149872,1.55579996109009,1.53830003738403,2947,
3/23/2017,10/1/2017,3,1.55190002918243,1.56889998912811,1.5518000125885,856,
3/23/2017,11/1/2017,3,1.56239998340607,1.57910001277924,1.56130003929138,720,
3/23/2017,12/1/2017,3,1.5706000328064,1.58720004558563,1.56819999217987,3655,
3/23/2017,1/1/2018,3,1.57910001277924,1.583899974823,1.58019995689392,831,
3/23/2017,2/1/2018,3,1.58329999446869,1.59109997749329,1.58360004425049,385,
3/23/2017,3/1/2018,3,1.58200001716614,1.58619999885559,1.58290004730225,154,
3/23/2017,4/1/2018,3,1.57459998130798,1.57799994945526,1.57519996166229,17,
3/23/2017,5/1/2018,3,1.5686000585556,,,0,
3/23/2017,6/1/2018,3,1.56610000133514,1.58140003681183,1.56879997253418,101,
3/23/2017,7/1/2018,3,1.56780004501343,,,30,
3/23/2017,8/1/2018,3,1.57120001316071,,,32,
3/23/2017,9/1/2018,3,1.57669997215271,,,2,
3/23/2017,10/1/2018,3,1.58319997787476,,,0,
3/23/2017,11/1/2018,3,1.58870005607605,,,0,
3/23/2017,12/1/2018,3,1.59319996833801,1.60720002651215,1.59899997711182,36,
3/23/2017,1/1/2019,3,1.59769999980927,1.60800004005432,1.60769999027252,2,
3/23/2017,2/1/2019,3,1.59920001029968,,,0,
3/23/2017,3/1/2019,3,1.59669995307922,,,0,
3/23/2017,4/1/2019,3,1.5896999835968,,,0,
3/23/2017,5/1/2019,3,1.58899998664856,,,0,
3/23/2017,6/1/2019,3,1.59130001068115,,,0,
3/23/2017,7/1/2019,3,1.59730005264282,,,0,
3/23/2017,8/1/2019,3,1.60430002212524,,,0,
3/23/2017,9/1/2019,3,1.61179995536804,,,0,
3/23/2017,10/1/2019,3,1.61829996109009,,,0,
3/23/2017,11/1/2019,3,1.62380003929138,,,0,
3/23/2017,12/1/2019,3,1.62829995155334,,,0,
3/23/2017,1/1/2020,3,1.6327999830246,,,0,
3/23/2017,2/1/2020,3,1.63580000400543,,,0,
3/23/2017,3/1/2020,3,1.63479995727539,,,0,
3/23/2017,4/1/2020,3,1.62829995155334,,,0,
3/23/2017,5/1/2020,3,1.63030004501343,,,0,
3/23/2017,6/1/2020,3,1.63429999351501,,,0,
3/23/2017,7/1/2020,3,1.64030003547668,,,0,
3/23/2017,8/1/2020,3,1.64730000495911,,,0,
3/23/2017,9/1/2020,3,1.65429997444153,,,0,
3/23/2017,10/1/2020,3,1.65980005264282,,,0,
3/23/2017,11/1/2020,3,1.66380000114441,,,0,
3/23/2017,12/1/2020,3,1.66729998588562,,,0,
3/23/2017,1/1/2021,3,1.67330002784729,,,0,
3/23/2017,4/1/2017,4,1.58959996700287,1.60940003395081,1.57840001583099,20713,
3/23/2017,5/1/2017,4,1.60130000114441,1.62090003490448,1.59159994125366,43147,
3/23/2017,6/1/2017,4,1.60710000991821,1.62629997730255,1.59870004653931,25074,
3/23/2017,7/1/2017,4,1.60230004787445,1.62119996547699,1.59570002555847,10638,
3/23/2017,8/1/2017,4,1.58959996700287,1.60730004310608,1.58340001106262,5879,
3/23/2017,9/1/2017,4,1.56850004196167,1.58490002155304,1.56340003013611,5058,
3/23/2017,10/1/2017,4,1.44140005111694,1.45729994773865,1.43680000305176,1774,
3/23/2017,11/1/2017,4,1.41439998149872,1.42980003356934,1.41100001335144,708,
3/23/2017,12/1/2017,4,1.3938000202179,1.40859997272491,1.38769996166229,1914,
3/23/2017,1/1/2018,4,1.38810002803803,,1.38619995117188,317,
3/23/2017,2/1/2018,4,1.39509999752045,,1.39370000362396,53,
3/23/2017,3/1/2018,4,1.41209995746613,1.41480004787445,1.41180002689362,30,
3/23/2017,4/1/2018,4,1.60580003261566,,,24,
3/23/2017,5/1/2018,4,1.61189997196198,,,63,
3/23/2017,6/1/2018,4,1.60950005054474,1.62290000915527,1.6065000295639,155,
3/23/2017,7/1/2018,4,1.59730005264282,,,27,
3/23/2017,8/1/2018,4,1.57920002937317,,,17,
3/23/2017,9/1/2018,4,1.54900002479553,,,4,
3/23/2017,10/1/2018,4,1.41849994659424,,,3,
3/23/2017,11/1/2018,4,1.38699996471405,,,10,
3/23/2017,12/1/2018,4,1.35959994792938,1.36189997196198,1.35759997367859,30,
3/23/2017,1/1/2019,4,1.35249996185303,,,0,
3/23/2017,2/1/2019,4,1.36319994926453,,,0,
3/23/2017,3/1/2019,4,1.38419997692108,,,0,
3/23/2017,4/1/2019,4,1.58519995212555,,,0,
3/23/2017,5/1/2019,4,1.58920001983643,,,0,
3/23/2017,6/1/2019,4,1.58319997787476,,,0,
3/23/2017,7/1/2019,4,1.5657000541687,,,0,
3/23/2017,8/1/2019,4,1.54120004177094,,,0,
3/23/2017,9/1/2019,4,1.5161999464035,,,0,
3/23/2017,10/1/2019,4,1.39020001888275,,,0,
3/23/2017,11/1/2019,4,1.36070001125336,,,0,
3/23/2017,12/1/2019,4,1.34220004081726,,,0,
3/23/2017,1/1/2020,4,1.34519994258881,,,0,
3/23/2017,2/1/2020,4,1.35520005226135,,,0,
3/23/2017,3/1/2020,4,1.37520003318787,,,0,
3/23/2017,4/1/2020,4,1.57819998264313,,,0,
3/23/2017,5/1/2020,4,1.58120000362396,,,0,
3/23/2017,6/1/2020,4,1.57669997215271,,,0,
3/23/2017,7/1/2020,4,1.56070005893707,,,0,
3/23/2017,8/1/2020,4,1.53770005702972,,,0,
3/23/2017,9/1/2020,4,1.51370000839233,,,0,
3/23/2017,10/1/2020,4,1.38870000839233,,,0,
3/23/2017,11/1/2020,4,1.36020004749298,,,0,
3/23/2017,12/1/2020,4,1.34220004081726,,,0,
3/23/2017,1/1/2021,4,1.34720003604889,,,0,
3/24/2017,5/1/2017,1,47.9700012207031,48.2000007629395,47.5400009155274,417117,
3/24/2017,6/1/2017,1,48.5099983215332,48.7400016784668,48.0900001525879,123129,
3/24/2017,7/1/2017,1,48.8699989318848,49.0999984741211,48.4799995422363,45462,
3/24/2017,8/1/2017,1,49.1300010681152,49.3300018310547,48.7599983215332,20922,
3/24/2017,9/1/2017,1,49.3300018310547,49.560001373291,48.9700012207031,22260,
3/24/2017,10/1/2017,1,49.4799995422363,49.6800003051758,49.1699981689453,11158,
3/24/2017,11/1/2017,1,49.5999984741211,49.7599983215332,49.2999992370605,6892,
3/24/2017,12/1/2017,1,49.7000007629395,49.9300003051758,49.3800010681152,33388,
3/24/2017,1/1/2018,1,49.7700004577637,49.939998626709,49.4799995422363,3087,
3/24/2017,2/1/2018,1,49.8300018310547,49.9000015258789,49.5999984741211,1461,
3/24/2017,3/1/2018,1,49.8699989318848,50.060001373291,49.5999984741211,3653,
3/24/2017,4/1/2018,1,49.9000015258789,50.1300010681152,49.2999992370605,914,
3/24/2017,5/1/2018,1,49.9199981689453,,,936,
3/24/2017,6/1/2018,1,49.939998626709,50.1500015258789,49.7000007629395,5192,
3/24/2017,7/1/2018,1,49.9300003051758,,,545,
3/24/2017,8/1/2018,1,49.9199981689453,,,351,
3/24/2017,9/1/2018,1,49.9099998474121,,,260,
3/24/2017,10/1/2018,1,49.9099998474121,,,144,
3/24/2017,11/1/2018,1,49.9099998474121,,,81,
3/24/2017,12/1/2018,1,49.9300003051758,50.1300010681152,49.7200012207031,6462,
3/24/2017,1/1/2019,1,49.8899993896484,,,1,
3/24/2017,2/1/2019,1,49.8600006103516,,,10,
3/24/2017,3/1/2019,1,49.8400001525879,,,0,
3/24/2017,4/1/2019,1,49.8300018310547,,,0,
3/24/2017,5/1/2019,1,49.8300018310547,,,72,
3/24/2017,6/1/2019,1,49.8600006103516,49.8699989318848,49.810001373291,233,
3/24/2017,7/1/2019,1,49.8499984741211,,,50,
3/24/2017,8/1/2019,1,49.8600006103516,,,0,
3/24/2017,9/1/2019,1,49.8800010681152,,,0,
3/24/2017,10/1/2019,1,49.9099998474121,,,0,
3/24/2017,11/1/2019,1,49.9500007629395,,,10,
3/24/2017,12/1/2019,1,50,50.0499992370605,49.7700004577637,881,
3/24/2017,1/1/2020,1,50,,,0,
3/24/2017,2/1/2020,1,50.0099983215332,,,0,
3/24/2017,3/1/2020,1,50.0299987792969,,,0,
3/24/2017,4/1/2020,1,50.060001373291,,,0,
3/24/2017,5/1/2020,1,50.0900001525879,,,0,
3/24/2017,6/1/2020,1,50.1500015258789,,,0,
3/24/2017,7/1/2020,1,50.1500015258789,,,0,
3/24/2017,8/1/2020,1,50.1800003051758,,,0,
3/24/2017,9/1/2020,1,50.2299995422363,,,0,
3/24/2017,10/1/2020,1,50.2799987792969,,,0,
3/24/2017,11/1/2020,1,50.3600006103516,,,0,
3/24/2017,12/1/2020,1,50.4599990844727,50.4799995422363,50.3699989318848,125,
3/24/2017,1/1/2021,1,50.5,,,0,
3/24/2017,2/1/2021,1,50.5499992370605,,,0,
3/24/2017,3/1/2021,1,50.6100006103516,,,0,
3/24/2017,4/1/2021,1,50.7000007629395,,,0,
3/24/2017,5/1/2021,1,50.810001373291,,,0,
3/24/2017,6/1/2021,1,50.9300003051758,,,0,
3/24/2017,7/1/2021,1,50.9500007629395,,,0,
3/24/2017,8/1/2021,1,51.0099983215332,,,0,
3/24/2017,9/1/2021,1,51.0900001525879,,,0,
3/24/2017,10/1/2021,1,51.1800003051758,,,0,
3/24/2017,11/1/2021,1,51.2900009155274,,,0,
3/24/2017,12/1/2021,1,51.4300003051758,51.2999992370605,,50,
3/24/2017,1/1/2022,1,51.4900016784668,,,0,
3/24/2017,2/1/2022,1,51.5499992370606,,,0,
3/24/2017,3/1/2022,1,51.6199989318848,,,0,
3/24/2017,4/1/2022,1,51.7000007629395,,,0,
3/24/2017,5/1/2022,1,51.7999992370605,,,0,
3/24/2017,6/1/2022,1,51.9199981689453,,,0,
3/24/2017,7/1/2022,1,51.9500007629395,,,0,
3/24/2017,8/1/2022,1,52,,,0,
3/24/2017,9/1/2022,1,52.0800018310547,,,0,
3/24/2017,10/1/2022,1,52.1800003051758,,,0,
3/24/2017,11/1/2022,1,52.2900009155273,,,0,
3/24/2017,12/1/2022,1,52.4300003051758,,,0,
3/24/2017,6/1/2023,1,52.8699989318848,,,0,
3/24/2017,12/1/2023,1,53.310001373291,53.2999992370606,53.2999992370606,1,
3/24/2017,6/1/2024,1,53.6800003051758,,,0,
3/24/2017,12/1/2024,1,54.060001373291,,,0,
3/24/2017,6/1/2025,1,54.2799987792969,,,0,
3/24/2017,12/1/2025,1,54.5099983215332,,,0,
3/24/2017,4/1/2017,3,1.49759995937347,1.50709998607636,1.48619997501373,21200,
3/24/2017,5/1/2017,3,1.50390005111694,1.51339995861053,1.49259996414185,44901,
3/24/2017,6/1/2017,3,1.51150000095367,1.52069997787476,1.50059998035431,22288,
3/24/2017,7/1/2017,3,1.52009999752045,1.52909994125366,1.51030004024506,7787,
3/24/2017,8/1/2017,3,1.53079998493195,1.5378999710083,1.52250003814697,3735,
3/24/2017,9/1/2017,3,1.5436999797821,1.54960000514984,1.53559994697571,3862,
3/24/2017,10/1/2017,3,1.55579996109009,1.56169998645782,1.54809999465942,899,
3/24/2017,11/1/2017,3,1.56610000133514,1.57159996032715,1.55820000171661,596,
3/24/2017,12/1/2017,3,1.57410001754761,1.58200001716614,1.56610000133514,3788,
3/24/2017,1/1/2018,3,1.58249998092651,1.59319996833801,1.57650005817413,79,
3/24/2017,2/1/2018,3,1.58650004863739,1.59179997444153,1.58290004730225,64,
3/24/2017,3/1/2018,3,1.58510005474091,1.59080004692078,1.5809999704361,307,
3/24/2017,4/1/2018,3,1.57760000228882,,,39,
3/24/2017,5/1/2018,3,1.57159996032715,1.57000005245209,1.57000005245209,8,
3/24/2017,6/1/2018,3,1.56910002231598,1.57309997081757,1.56579995155334,99,
3/24/2017,7/1/2018,3,1.57079994678497,,,107,
3/24/2017,8/1/2018,3,1.57420003414154,,,106,
3/24/2017,9/1/2018,3,1.57969999313355,,,0,
3/24/2017,10/1/2018,3,1.58599996566772,,,0,
3/24/2017,11/1/2018,3,1.59130001068115,,,0,
3/24/2017,12/1/2018,3,1.59560000896454,1.60109996795654,,30,
3/24/2017,1/1/2019,3,1.60010004043579,,,0,
3/24/2017,2/1/2019,3,1.60160005092621,,,0,
3/24/2017,3/1/2019,3,1.59909999370575,,,0,
3/24/2017,4/1/2019,3,1.59210002422333,,,0,
3/24/2017,5/1/2019,3,1.59140002727509,,,0,
3/24/2017,6/1/2019,3,1.59370005130768,,,1,
3/24/2017,7/1/2019,3,1.59969997406006,,,0,
3/24/2017,8/1/2019,3,1.60669994354248,,,0,
3/24/2017,9/1/2019,3,1.61419999599457,,,0,
3/24/2017,10/1/2019,3,1.62070000171661,,,0,
3/24/2017,11/1/2019,3,1.62619996070862,,,0,
3/24/2017,12/1/2019,3,1.63069999217987,,,0,
3/24/2017,1/1/2020,3,1.63520002365112,,,0,
3/24/2017,2/1/2020,3,1.63820004463196,,,0,
3/24/2017,3/1/2020,3,1.63719999790192,,,0,
3/24/2017,4/1/2020,3,1.63069999217987,,,0,
3/24/2017,5/1/2020,3,1.63269996643066,,,0,
3/24/2017,6/1/2020,3,1.63670003414154,,,0,
3/24/2017,7/1/2020,3,1.64269995689392,,,0,
3/24/2017,8/1/2020,3,1.64970004558563,,,0,
3/24/2017,9/1/2020,3,1.65670001506805,,,0,
3/24/2017,10/1/2020,3,1.66219997406006,,,0,
3/24/2017,11/1/2020,3,1.66620004177094,,,0,
3/24/2017,12/1/2020,3,1.66970002651215,,,0,
3/24/2017,1/1/2021,3,1.67569994926453,,,0,
3/24/2017,4/1/2017,4,1.60479998588562,1.61380004882813,1.58089995384216,23334,
3/24/2017,5/1/2017,4,1.61539995670319,1.62450003623962,1.59239995479584,47528,
3/24/2017,6/1/2017,4,1.6191999912262,1.62769997119904,1.59850001335144,26920,
3/24/2017,7/1/2017,4,1.61319994926453,1.62119996547699,1.59440004825592,11687,
3/24/2017,8/1/2017,4,1.59940004348755,1.60239994525909,1.58309996128082,6265,
3/24/2017,9/1/2017,4,1.57760000228882,1.58369994163513,1.56140005588532,6796,
3/24/2017,10/1/2017,4,1.44980001449585,1.45280003547668,1.43579995632172,2262,
3/24/2017,11/1/2017,4,1.42229998111725,1.42709994316101,1.41139996051788,716,
3/24/2017,12/1/2017,4,1.40139997005463,1.40849995613098,1.38750004768372,2726,
3/24/2017,1/1/2018,4,1.39569997787476,1.39839994907379,1.3860000371933,143,
3/24/2017,2/1/2018,4,1.40269994735718,1.40559995174408,1.39400005340576,78,
3/24/2017,3/1/2018,4,1.41999995708466,1.42239999771118,1.41149997711182,79,
3/24/2017,4/1/2018,4,1.61360001564026,1.6081999540329,1.60580003261566,42,
3/24/2017,5/1/2018,4,1.61940002441406,1.61189997196198,1.61189997196198,35,
3/24/2017,6/1/2018,4,1.61679995059967,1.62000000476837,1.60599994659424,159,
3/24/2017,7/1/2018,4,1.60420000553131,,,34,
3/24/2017,8/1/2018,4,1.58609998226166,,,33,
3/24/2017,9/1/2018,4,1.55620002746582,,,28,
3/24/2017,10/1/2018,4,1.42639994621277,,,17,
3/24/2017,11/1/2018,4,1.394700050354,,,29,
3/24/2017,12/1/2018,4,1.36699998378754,1.36849999427795,1.35920000076294,182,
3/24/2017,1/1/2019,4,1.35989999771118,,,11,
3/24/2017,2/1/2019,4,1.37059998512268,,,0,
3/24/2017,3/1/2019,4,1.39160001277924,,,0,
3/24/2017,4/1/2019,4,1.5925999879837,,,0,
3/24/2017,5/1/2019,4,1.59660005569458,,,0,
3/24/2017,6/1/2019,4,1.59060001373291,,,0,
3/24/2017,7/1/2019,4,1.57309997081757,,,0,
3/24/2017,8/1/2019,4,1.5485999584198,,,0,
3/24/2017,9/1/2019,4,1.52359998226166,,,0,
3/24/2017,10/1/2019,4,1.39760005474091,,,0,
3/24/2017,11/1/2019,4,1.36810004711151,,,0,
3/24/2017,12/1/2019,4,1.34959995746613,,,0,
3/24/2017,1/1/2020,4,1.35259997844696,,,0,
3/24/2017,2/1/2020,4,1.36259996891022,,,0,
3/24/2017,3/1/2020,4,1.38259994983673,,,0,
3/24/2017,4/1/2020,4,1.58560001850128,,,0,
3/24/2017,5/1/2020,4,1.58860003948212,,,0,
3/24/2017,6/1/2020,4,1.58410000801086,,,0,
3/24/2017,7/1/2020,4,1.56809997558594,,,0,
3/24/2017,8/1/2020,4,1.54509997367859,,,0,
3/24/2017,9/1/2020,4,1.52110004425049,,,0,
3/24/2017,10/1/2020,4,1.39610004425049,,,0,
3/24/2017,11/1/2020,4,1.36759996414185,,,0,
3/24/2017,12/1/2020,4,1.34959995746613,,,0,
3/24/2017,1/1/2021,4,1.35459995269775,,,0,
3/27/2017,5/1/2017,1,47.7299995422363,48.2799987792969,47.0800018310547,477429,
3/27/2017,6/1/2017,1,48.2999992370606,48.810001373291,47.6300010681152,109158,
3/27/2017,7/1/2017,1,48.689998626709,49.1699981689453,48.0099983215332,41572,
3/27/2017,8/1/2017,1,48.9700012207031,49.4000015258789,48.2900009155273,17493,
3/27/2017,9/1/2017,1,49.2000007629395,49.6399993896484,48.5299987792969,23337,
3/27/2017,10/1/2017,1,49.3899993896484,49.75,48.7000007629395,10814,
3/27/2017,11/1/2017,1,49.5400009155273,49.7599983215332,48.8499984741211,12125,
3/27/2017,12/1/2017,1,49.6599998474121,49.9700012207031,48.9599990844727,44687,
3/27/2017,1/1/2018,1,49.75,49.9000015258789,49.0999984741211,7386,
3/27/2017,2/1/2018,1,49.8199996948242,49.8899993896484,49.2200012207031,5009,
3/27/2017,3/1/2018,1,49.8699989318848,49.9799995422363,49.25,5951,
3/27/2017,4/1/2018,1,49.9099998474121,50.1399993896484,49.2700004577637,3250,
3/27/2017,5/1/2018,1,49.939998626709,,,2180,
3/27/2017,6/1/2018,1,49.9599990844727,50.0800018310547,49.3199996948242,8834,
3/27/2017,7/1/2018,1,49.9500007629395,,,652,
3/27/2017,8/1/2018,1,49.939998626709,,,602,
3/27/2017,9/1/2018,1,49.9199981689453,,,729,
3/27/2017,10/1/2018,1,49.9199981689453,,,264,
3/27/2017,11/1/2018,1,49.9199981689453,,,199,
3/27/2017,12/1/2018,1,49.939998626709,50.0699996948242,49.3600006103516,12453,
3/27/2017,1/1/2019,1,49.9099998474121,,,20,
3/27/2017,2/1/2019,1,49.8899993896484,,,12,
3/27/2017,3/1/2019,1,49.8800010681152,,,457,
3/27/2017,4/1/2019,1,49.8800010681152,,,2,
3/27/2017,5/1/2019,1,49.8899993896484,,,210,
3/27/2017,6/1/2019,1,49.9199981689453,49.7999992370606,49.7599983215332,935,
3/27/2017,7/1/2019,1,49.9199981689453,,,200,
3/27/2017,8/1/2019,1,49.939998626709,,,0,
3/27/2017,9/1/2019,1,49.9799995422363,,,400,
3/27/2017,10/1/2019,1,50.0200004577637,,,0,
3/27/2017,11/1/2019,1,50.0699996948242,,,10,
3/27/2017,12/1/2019,1,50.1399993896484,50.2000007629395,49.5200004577637,2208,
3/27/2017,1/1/2020,1,50.1500015258789,,,0,
3/27/2017,2/1/2020,1,50.1699981689453,,,0,
3/27/2017,3/1/2020,1,50.2000007629395,,,0,
3/27/2017,4/1/2020,1,50.2400016784668,,,0,
3/27/2017,5/1/2020,1,50.2799987792969,,,0,
3/27/2017,6/1/2020,1,50.3499984741211,,,0,
3/27/2017,7/1/2020,1,50.3600006103516,,,0,
3/27/2017,8/1/2020,1,50.4000015258789,,,0,
3/27/2017,9/1/2020,1,50.4599990844727,,,0,
3/27/2017,10/1/2020,1,50.5200004577637,,,0,
3/27/2017,11/1/2020,1,50.6100006103516,,,0,
3/27/2017,12/1/2020,1,50.7200012207031,50.2700004577637,50.2000007629395,63,
3/27/2017,1/1/2021,1,50.7599983215332,,,0,
3/27/2017,2/1/2021,1,50.810001373291,,,0,
3/27/2017,3/1/2021,1,50.8699989318848,,,0,
3/27/2017,4/1/2021,1,50.9599990844727,,,0,
3/27/2017,5/1/2021,1,51.0699996948242,,,0,
3/27/2017,6/1/2021,1,51.189998626709,,,0,
3/27/2017,7/1/2021,1,51.2099990844727,,,0,
3/27/2017,8/1/2021,1,51.2700004577637,,,0,
3/27/2017,9/1/2021,1,51.3499984741211,,,0,
3/27/2017,10/1/2021,1,51.439998626709,,,0,
3/27/2017,11/1/2021,1,51.5499992370606,,,0,
3/27/2017,12/1/2021,1,51.689998626709,51.25,51.1800003051758,5,
3/27/2017,1/1/2022,1,51.75,,,0,
3/27/2017,2/1/2022,1,51.810001373291,,,0,
3/27/2017,3/1/2022,1,51.8800010681152,,,0,
3/27/2017,4/1/2022,1,51.9599990844727,,,0,
3/27/2017,5/1/2022,1,52.060001373291,,,0,
3/27/2017,6/1/2022,1,52.1800003051758,,,0,
3/27/2017,7/1/2022,1,52.2099990844727,,,0,
3/27/2017,8/1/2022,1,52.2599983215332,,,0,
3/27/2017,9/1/2022,1,52.3400001525879,,,0,
3/27/2017,10/1/2022,1,52.439998626709,,,0,
3/27/2017,11/1/2022,1,52.5499992370605,,,0,
3/27/2017,12/1/2022,1,52.689998626709,,,0,
3/27/2017,6/1/2023,1,53.1300010681152,,,0,
3/27/2017,12/1/2023,1,53.5699996948242,,,0,
3/27/2017,6/1/2024,1,53.939998626709,,,0,
3/27/2017,12/1/2024,1,54.3199996948242,,,0,
3/27/2017,6/1/2025,1,54.5400009155273,,,0,
3/27/2017,12/1/2025,1,54.7700004577637,,,0,
3/27/2017,4/1/2017,3,1.50250005722046,1.50820004940033,1.47630000114441,30472,
3/27/2017,5/1/2017,3,1.50849997997284,1.51489996910095,1.48269999027252,54971,
3/27/2017,6/1/2017,3,1.51629996299744,1.52149999141693,1.49100005626678,23748,
3/27/2017,7/1/2017,3,1.52509999275208,1.52909994125366,1.50039994716644,8884,
3/27/2017,8/1/2017,3,1.53569996356964,1.53659999370575,1.51160001754761,3351,
3/27/2017,9/1/2017,3,1.54840004444122,1.5492000579834,1.52380001544952,3373,
3/27/2017,10/1/2017,3,1.56029999256134,1.56089997291565,1.53680002689362,1081,
3/27/2017,11/1/2017,3,1.57039999961853,1.57140004634857,1.54980003833771,676,
3/27/2017,12/1/2017,3,1.57850003242493,1.58290004730225,1.55519998073578,4259,
3/27/2017,1/1/2018,3,1.5871000289917,1.58630001544952,1.56809997558594,108,
3/27/2017,2/1/2018,3,1.59130001068115,1.59049999713898,1.57280004024506,34,
3/27/2017,3/1/2018,3,1.5900000333786,1.58990001678467,1.56949996948242,25,
3/27/2017,4/1/2018,3,1.58259999752045,1.58360004425049,1.58360004425049,16,
3/27/2017,5/1/2018,3,1.57679998874664,,,9,
3/27/2017,6/1/2018,3,1.57459998130798,1.57519996166229,1.5514999628067,157,
3/27/2017,7/1/2018,3,1.57650005817413,,,3,
3/27/2017,8/1/2018,3,1.58000004291534,,,0,
3/27/2017,9/1/2018,3,1.58560001850128,1.56879997253418,1.56879997253418,38,
3/27/2017,10/1/2018,3,1.59200000762939,,,0,
3/27/2017,11/1/2018,3,1.59730005264282,,,0,
3/27/2017,12/1/2018,3,1.60160005092621,1.60090005397797,1.58350002765656,60,
3/27/2017,1/1/2019,3,1.60609996318817,1.59469997882843,1.59469997882843,6,
3/27/2017,2/1/2019,3,1.60759997367859,1.59619998931885,1.59619998931885,2,
3/27/2017,3/1/2019,3,1.60510003566742,1.59370005130768,1.59370005130768,2,
3/27/2017,4/1/2019,3,1.59809994697571,,,0,
3/27/2017,5/1/2019,3,1.59739995002747,1.58430004119873,1.58430004119873,1,
3/27/2017,6/1/2019,3,1.59969997406006,,,0,
3/27/2017,7/1/2019,3,1.60570001602173,,,0,
3/27/2017,8/1/2019,3,1.61269998550415,,,0,
3/27/2017,9/1/2019,3,1.62070000171661,,,0,
3/27/2017,10/1/2019,3,1.62769997119904,,,0,
3/27/2017,11/1/2019,3,1.63320004940033,1.62220001220703,1.62220001220703,1,
3/27/2017,12/1/2019,3,1.63769996166229,,,0,
3/27/2017,1/1/2020,3,1.64219999313355,,,0,
3/27/2017,2/1/2020,3,1.64520001411438,,,0,
3/27/2017,3/1/2020,3,1.64419996738434,,,0,
3/27/2017,4/1/2020,3,1.63769996166229,,,0,
3/27/2017,5/1/2020,3,1.63970005512238,,,0,
3/27/2017,6/1/2020,3,1.64370000362396,,,0,
3/27/2017,7/1/2020,3,1.64970004558563,,,0,
3/27/2017,8/1/2020,3,1.65670001506805,,,0,
3/27/2017,9/1/2020,3,1.66369998455048,,,0,
3/27/2017,10/1/2020,3,1.66919994354248,,,0,
3/27/2017,11/1/2020,3,1.67320001125336,,,0,
3/27/2017,12/1/2020,3,1.67669999599457,,,0,
3/27/2017,1/1/2021,3,1.68270003795624,,,0,
3/27/2017,4/1/2017,4,1.6188999414444,1.62000000476837,1.5900000333786,34447,
3/27/2017,5/1/2017,4,1.62629997730255,1.62769997119904,1.59959995746613,51759,
3/27/2017,6/1/2017,4,1.6282000541687,1.62999999523163,1.6032999753952,26461,
3/27/2017,7/1/2017,4,1.62049996852875,1.62249994277954,1.59710001945496,12816,
3/27/2017,8/1/2017,4,1.60570001602173,1.60669994354248,1.58410000801086,4133,
3/27/2017,9/1/2017,4,1.58340001106262,1.58580005168915,1.56099998950958,5908,
3/27/2017,10/1/2017,4,1.45459997653961,1.45500004291534,1.43599998950958,3064,
3/27/2017,11/1/2017,4,1.42729997634888,1.42799997329712,1.40699994564056,1076,
3/27/2017,12/1/2017,4,1.40639996528626,1.40810000896454,1.38499999046326,3926,
3/27/2017,1/1/2018,4,1.40069997310638,1.39709997177124,1.38399994373322,132,
3/27/2017,2/1/2018,4,1.40769994258881,1.4041999578476,1.3918000459671,92,
3/27/2017,3/1/2018,4,1.42499995231628,1.42089998722076,1.40950000286102,30,
3/27/2017,4/1/2018,4,1.61849999427795,,,64,
3/27/2017,5/1/2018,4,1.62450003623962,,,56,
3/27/2017,6/1/2018,4,1.62150001525879,1.62039995193481,1.60199999809265,87,
3/27/2017,7/1/2018,4,1.60860002040863,,,9,
3/27/2017,8/1/2018,4,1.59019994735718,,,4,
3/27/2017,9/1/2018,4,1.56029999256134,,,4,
3/27/2017,10/1/2018,4,1.43079996109009,,,1,
3/27/2017,11/1/2018,4,1.39880001544952,,,4,
3/27/2017,12/1/2018,4,1.37070000171661,1.37000000476837,1.35199999809265,444,
3/27/2017,1/1/2019,4,1.36360001564026,,,0,
3/27/2017,2/1/2019,4,1.37460005283356,,,0,
3/27/2017,3/1/2019,4,1.39579999446869,,,0,
3/27/2017,4/1/2019,4,1.59730005264282,,,0,
3/27/2017,5/1/2019,4,1.60150003433228,,,0,
3/27/2017,6/1/2019,4,1.59549999237061,,,0,
3/27/2017,7/1/2019,4,1.57799994945526,,,0,
3/27/2017,8/1/2019,4,1.55350005626678,,,0,
3/27/2017,9/1/2019,4,1.52869999408722,,,0,
3/27/2017,10/1/2019,4,1.40320003032684,,,0,
3/27/2017,11/1/2019,4,1.37390005588532,,,0,
3/27/2017,12/1/2019,4,1.35570001602173,,,8,
3/27/2017,1/1/2020,4,1.35870003700256,,,0,
3/27/2017,2/1/2020,4,1.36870002746582,,,0,
3/27/2017,3/1/2020,4,1.38870000839233,,,0,
3/27/2017,4/1/2020,4,1.5916999578476,,,0,
3/27/2017,5/1/2020,4,1.59469997882843,,,0,
3/27/2017,6/1/2020,4,1.59019994735718,,,0,
3/27/2017,7/1/2020,4,1.57420003414154,,,0,
3/27/2017,8/1/2020,4,1.55120003223419,,,0,
3/27/2017,9/1/2020,4,1.5271999835968,,,0,
3/27/2017,10/1/2020,4,1.4021999835968,,,0,
3/27/2017,11/1/2020,4,1.37370002269745,,,0,
3/27/2017,12/1/2020,4,1.35570001602173,,,0,
3/27/2017,1/1/2021,4,1.36070001125336,,,0,
3/28/2017,5/1/2017,1,48.3699989318848,48.7400016784668,47.7999992370606,497769,
3/28/2017,6/1/2017,1,48.9000015258789,49.2900009155273,48.3499984741211,140554,
3/28/2017,7/1/2017,1,49.2700004577637,49.6599998474121,48.75,51465,
3/28/2017,8/1/2017,1,49.5299987792969,49.9199981689453,49.0800018310547,27958,
3/28/2017,9/1/2017,1,49.7299995422363,50.1199989318848,49.310001373291,31134,
3/28/2017,10/1/2017,1,49.8899993896484,50.2599983215332,49.5099983215332,20658,
3/28/2017,11/1/2017,1,50.0099983215332,50.310001373291,49.7299995422363,11281,
3/28/2017,12/1/2017,1,50.1100006103516,50.5,49.7099990844727,66273,
3/28/2017,1/1/2018,1,50.1699981689453,50.5400009155273,50.0099983215332,5676,
3/28/2017,2/1/2018,1,50.2099990844727,50.4599990844727,50.060001373291,2472,
3/28/2017,3/1/2018,1,50.2299995422363,50.5900001525879,50.0699996948242,2612,
3/28/2017,4/1/2018,1,50.2400016784668,50.5,50.1699981689453,720,
3/28/2017,5/1/2018,1,50.2400016784668,,,458,
3/28/2017,6/1/2018,1,50.2299995422363,50.6599998474121,50.1300010681152,14170,
3/28/2017,7/1/2018,1,50.2000007629395,,,732,
3/28/2017,8/1/2018,1,50.1599998474121,,,351,
3/28/2017,9/1/2018,1,50.1199989318848,49.9300003051758,,474,
3/28/2017,10/1/2018,1,50.0900001525879,,,222,
3/28/2017,11/1/2018,1,50.0699996948242,,,121,
3/28/2017,12/1/2018,1,50.060001373291,50.4900016784668,49.9500007629395,21678,
3/28/2017,1/1/2019,1,50,,,36,
3/28/2017,2/1/2019,1,49.9599990844727,,,29,
3/28/2017,3/1/2019,1,49.939998626709,,,177,
3/28/2017,4/1/2019,1,49.9300003051758,,,10,
3/28/2017,5/1/2019,1,49.9199981689453,,,0,
3/28/2017,6/1/2019,1,49.939998626709,50.2299995422363,49.8699989318848,410,
3/28/2017,7/1/2019,1,49.9199981689453,,,0,
3/28/2017,8/1/2019,1,49.9199981689453,,,0,
3/28/2017,9/1/2019,1,49.939998626709,,,0,
3/28/2017,10/1/2019,1,49.9700012207031,,,0,
3/28/2017,11/1/2019,1,50.0099983215332,,,0,
3/28/2017,12/1/2019,1,50.060001373291,50.4799995422363,49.9300003051758,5377,
3/28/2017,1/1/2020,1,50.0499992370605,,,20,
3/28/2017,2/1/2020,1,50.060001373291,,,10,
3/28/2017,3/1/2020,1,50.0800018310547,,,0,
3/28/2017,4/1/2020,1,50.0999984741211,,,0,
3/28/2017,5/1/2020,1,50.1300010681152,,,0,
3/28/2017,6/1/2020,1,50.189998626709,,,1,
3/28/2017,7/1/2020,1,50.189998626709,,,0,
3/28/2017,8/1/2020,1,50.2200012207031,,,0,
3/28/2017,9/1/2020,1,50.2599983215332,,,0,
3/28/2017,10/1/2020,1,50.310001373291,,,0,
3/28/2017,11/1/2020,1,50.3800010681152,,,0,
3/28/2017,12/1/2020,1,50.4700012207031,50.8699989318848,50.4099998474121,822,
3/28/2017,1/1/2021,1,50.5,,,0,
3/28/2017,2/1/2021,1,50.5499992370605,,,0,
3/28/2017,3/1/2021,1,50.6100006103516,,,0,
3/28/2017,4/1/2021,1,50.7000007629395,,,0,
3/28/2017,5/1/2021,1,50.7999992370606,,,0,
3/28/2017,6/1/2021,1,50.9199981689453,,,0,
3/28/2017,7/1/2021,1,50.939998626709,,,0,
3/28/2017,8/1/2021,1,50.9900016784668,,,0,
3/28/2017,9/1/2021,1,51.0699996948242,,,0,
3/28/2017,10/1/2021,1,51.1599998474121,,,0,
3/28/2017,11/1/2021,1,51.2700004577637,,,0,
3/28/2017,12/1/2021,1,51.4000015258789,,,69,
3/28/2017,1/1/2022,1,51.4599990844727,,,0,
3/28/2017,2/1/2022,1,51.5200004577637,,,0,
3/28/2017,3/1/2022,1,51.5900001525879,,,0,
3/28/2017,4/1/2022,1,51.6699981689453,,,0,
3/28/2017,5/1/2022,1,51.7700004577637,,,0,
3/28/2017,6/1/2022,1,51.8899993896484,,,0,
3/28/2017,7/1/2022,1,51.9199981689453,,,0,
3/28/2017,8/1/2022,1,51.9700012207031,,,0,
3/28/2017,9/1/2022,1,52.0499992370606,,,0,
3/28/2017,10/1/2022,1,52.1500015258789,,,0,
3/28/2017,11/1/2022,1,52.2599983215332,,,0,
3/28/2017,12/1/2022,1,52.4000015258789,,,14,
3/28/2017,6/1/2023,1,52.8400001525879,,,0,
3/28/2017,12/1/2023,1,53.2799987792969,,,0,
3/28/2017,6/1/2024,1,53.6500015258789,,,0,
3/28/2017,12/1/2024,1,54.0299987792969,,,0,
3/28/2017,6/1/2025,1,54.25,,,0,
3/28/2017,12/1/2025,1,54.4799995422363,,,0,
3/28/2017,4/1/2017,3,1.51670002937317,1.53690004348755,1.49960005283356,23659,
3/28/2017,5/1/2017,3,1.52009999752045,1.54130005836487,1.50479996204376,64954,
3/28/2017,6/1/2017,3,1.52639997005463,1.54779994487762,1.51259994506836,32363,
3/28/2017,7/1/2017,3,1.53380000591278,1.55519998073578,1.52199995517731,16016,
3/28/2017,8/1/2017,3,1.5430999994278,1.56319999694824,1.53519999980927,7218,
3/28/2017,9/1/2017,3,1.55509996414185,1.57659995555878,1.54480004310608,5768,
3/28/2017,10/1/2017,3,1.56649994850159,1.58360004425049,1.56630003452301,3600,
3/28/2017,11/1/2017,3,1.57630002498627,1.59399998188019,1.57070004940033,1880,
3/28/2017,12/1/2017,3,1.58430004119873,1.60380005836487,1.57659995555878,8919,
3/28/2017,1/1/2018,3,1.59249997138977,1.60720002651215,1.59309995174408,269,
3/28/2017,2/1/2018,3,1.59609997272491,1.61049997806549,1.59839999675751,153,
3/28/2017,3/1/2018,3,1.59420001506805,1.60839998722076,1.59819996356964,318,
3/28/2017,4/1/2018,3,1.58630001544952,1.58749997615814,1.58749997615814,94,
3/28/2017,5/1/2018,3,1.58010005950928,1.58010005950928,1.5789999961853,31,
3/28/2017,6/1/2018,3,1.57770001888275,1.59119999408722,1.57760000228882,184,
3/28/2017,7/1/2018,3,1.5793000459671,,,2,
3/28/2017,8/1/2018,3,1.58249998092651,,,2,
3/28/2017,9/1/2018,3,1.58780002593994,,,2,
3/28/2017,10/1/2018,3,1.59399998188019,,,5,
3/28/2017,11/1/2018,3,1.59899997711182,,,15,
3/28/2017,12/1/2018,3,1.60309994220734,1.62070000171661,,139,
3/28/2017,1/1/2019,3,1.60710000991821,,,43,
3/28/2017,2/1/2019,3,1.60810005664825,,,7,
3/28/2017,3/1/2019,3,1.60510003566742,,,7,
3/28/2017,4/1/2019,3,1.59759998321533,,,6,
3/28/2017,5/1/2019,3,1.59660005569458,,,5,
3/28/2017,6/1/2019,3,1.59860002994537,,,16,
3/28/2017,7/1/2019,3,1.60459995269775,,,0,
3/28/2017,8/1/2019,3,1.61160004138947,,,0,
3/28/2017,9/1/2019,3,1.61960005760193,,,0,
3/28/2017,10/1/2019,3,1.62609994411469,,,0,
3/28/2017,11/1/2019,3,1.63160002231598,,,0,
3/28/2017,12/1/2019,3,1.63610005378723,,,4,
3/28/2017,1/1/2020,3,1.64059996604919,,,0,
3/28/2017,2/1/2020,3,1.64359998703003,,,0,
3/28/2017,3/1/2020,3,1.64260005950928,,,0,
3/28/2017,4/1/2020,3,1.63610005378723,,,0,
3/28/2017,5/1/2020,3,1.63810002803803,,,0,
3/28/2017,6/1/2020,3,1.64209997653961,,,0,
3/28/2017,7/1/2020,3,1.64810001850128,,,0,
3/28/2017,8/1/2020,3,1.6550999879837,,,0,
3/28/2017,9/1/2020,3,1.66209995746613,,,0,
3/28/2017,10/1/2020,3,1.66760003566742,,,0,
3/28/2017,11/1/2020,3,1.67159998416901,,,0,
3/28/2017,12/1/2020,3,1.67509996891022,,,0,
3/28/2017,1/1/2021,3,1.68110001087189,,,0,
3/28/2017,4/1/2017,4,1.63489997386932,1.65499997138977,1.61370003223419,22902,
3/28/2017,5/1/2017,4,1.63639998435974,1.65840005874634,1.6220999956131,71395,
3/28/2017,6/1/2017,4,1.63670003414154,1.65690004825592,1.62440001964569,45176,
3/28/2017,7/1/2017,4,1.62829995155334,1.64719998836517,1.61969995498657,19560,
3/28/2017,8/1/2017,4,1.61280000209808,1.63020002841949,1.60699999332428,8919,
3/28/2017,9/1/2017,4,1.59039998054504,1.60689997673035,1.5842000246048,9614,
3/28/2017,10/1/2017,4,1.46089994907379,1.47389996051788,1.4569000005722,3935,
3/28/2017,11/1/2017,4,1.43330001831055,1.44830000400543,1.42960000038147,1503,
3/28/2017,12/1/2017,4,1.41190004348755,1.42690002918243,1.40680003166199,4197,
3/28/2017,1/1/2018,4,1.40600001811981,1.41680002212524,1.40680003166199,178,
3/28/2017,2/1/2018,4,1.41299998760223,1.42320001125336,,66,
3/28/2017,3/1/2018,4,1.43029999732971,1.4404000043869,,91,
3/28/2017,4/1/2018,4,1.62380003929138,,,32,
3/28/2017,5/1/2018,4,1.62979996204376,,,44,
3/28/2017,6/1/2018,4,1.62650001049042,1.6382999420166,1.625,126,
3/28/2017,7/1/2018,4,1.61290001869202,1.60920000076294,,10,
3/28/2017,8/1/2018,4,1.59389996528626,,,9,
3/28/2017,9/1/2018,4,1.56389999389648,,,2,
3/28/2017,10/1/2018,4,1.43400001525879,,,0,
3/28/2017,11/1/2018,4,1.40170001983643,,,0,
3/28/2017,12/1/2018,4,1.37329995632172,1.38499999046326,1.37259995937347,109,
3/28/2017,1/1/2019,4,1.36609995365143,,,0,
3/28/2017,2/1/2019,4,1.37709999084473,,,0,
3/28/2017,3/1/2019,4,1.39830005168915,,,0,
3/28/2017,4/1/2019,4,1.59979999065399,,,0,
3/28/2017,5/1/2019,4,1.60399997234344,,,0,
3/28/2017,6/1/2019,4,1.59800004959106,,,0,
3/28/2017,7/1/2019,4,1.58050000667572,,,0,
3/28/2017,8/1/2019,4,1.55599999427795,,,0,
3/28/2017,9/1/2019,4,1.53120005130768,,,0,
3/28/2017,10/1/2019,4,1.40569996833801,,,0,
3/28/2017,11/1/2019,4,1.37639999389648,,,0,
3/28/2017,12/1/2019,4,1.3581999540329,,,0,
3/28/2017,1/1/2020,4,1.36119997501373,1.36000001430511,,0,
3/28/2017,2/1/2020,4,1.37119996547699,,,0,
3/28/2017,3/1/2020,4,1.3911999464035,,,0,
3/28/2017,4/1/2020,4,1.59420001506805,,,0,
3/28/2017,5/1/2020,4,1.59720003604889,,,0,
3/28/2017,6/1/2020,4,1.59270000457764,,,0,
3/28/2017,7/1/2020,4,1.57669997215271,,,0,
3/28/2017,8/1/2020,4,1.55369997024536,,,0,
3/28/2017,9/1/2020,4,1.52970004081726,,,0,
3/28/2017,10/1/2020,4,1.40470004081726,,,0,
3/28/2017,11/1/2020,4,1.37619996070862,,,0,
3/28/2017,12/1/2020,4,1.3581999540329,,,0,
3/28/2017,1/1/2021,4,1.36319994926453,,,0,
3/29/2017,5/1/2017,1,49.5099983215332,49.6300010681152,48.3800010681152,540748,
3/29/2017,6/1/2017,1,50,50.0999984741211,48.9099998474121,159390,
3/29/2017,7/1/2017,1,50.3499984741211,50.4199981689453,49.2799987792969,56595,
3/29/2017,8/1/2017,1,50.5900001525879,50.6300010681152,49.560001373291,22720,
3/29/2017,9/1/2017,1,50.7599983215332,50.8199996948242,49.7700004577637,42066,
3/29/2017,10/1/2017,1,50.8800010681152,50.9199981689453,49.9199981689453,14429,
3/29/2017,11/1/2017,1,50.9599990844727,50.9700012207031,50.0400009155274,9753,
3/29/2017,12/1/2017,1,51.0099983215332,51.0499992370606,50.0999984741211,66321,
3/29/2017,1/1/2018,1,51.0400009155273,51.0299987792969,50.189998626709,4431,
3/29/2017,2/1/2018,1,51.0499992370606,50.9700012207031,50.2200012207031,5263,
3/29/2017,3/1/2018,1,51.0499992370606,51.0699996948242,50.2299995422363,5464,
3/29/2017,4/1/2018,1,51.0299987792969,50.9500007629395,50.6300010681152,1002,
3/29/2017,5/1/2018,1,51,50.2900009155273,,964,
3/29/2017,6/1/2018,1,50.9599990844727,50.9700012207031,50.2000007629395,9150,
3/29/2017,7/1/2018,1,50.9000015258789,50.2099990844727,,850,
3/29/2017,8/1/2018,1,50.8400001525879,50.2099990844727,,496,
3/29/2017,9/1/2018,1,50.7700004577637,50.189998626709,,543,
3/29/2017,10/1/2018,1,50.7099990844727,,,400,
3/29/2017,11/1/2018,1,50.6599998474121,,,522,
3/29/2017,12/1/2018,1,50.6300010681152,50.6699981689453,49.9700012207031,21472,
3/29/2017,1/1/2019,1,50.5499992370605,,,186,
3/29/2017,2/1/2019,1,50.4900016784668,,,0,
3/29/2017,3/1/2019,1,50.4500007629395,,,43,
3/29/2017,4/1/2019,1,50.4099998474121,,,0,
3/29/2017,5/1/2019,1,50.3800010681152,,,0,
3/29/2017,6/1/2019,1,50.3800010681152,50.3499984741211,49.9500007629395,702,
3/29/2017,7/1/2019,1,50.3400001525879,,,0,
3/29/2017,8/1/2019,1,50.3199996948242,,,0,
3/29/2017,9/1/2019,1,50.3300018310547,,,0,
3/29/2017,10/1/2019,1,50.3400001525879,,,0,
3/29/2017,11/1/2019,1,50.3600006103516,,,0,
3/29/2017,12/1/2019,1,50.3899993896484,50.4300003051758,49.9099998474121,2927,
3/29/2017,1/1/2020,1,50.3600006103516,,,2,
3/29/2017,2/1/2020,1,50.3600006103516,,,0,
3/29/2017,3/1/2020,1,50.3600006103516,,,0,
3/29/2017,4/1/2020,1,50.3699989318848,,,0,
3/29/2017,5/1/2020,1,50.3899993896484,,,0,
3/29/2017,6/1/2020,1,50.4300003051758,,,4,
3/29/2017,7/1/2020,1,50.4099998474121,,,0,
3/29/2017,8/1/2020,1,50.4300003051758,,,0,
3/29/2017,9/1/2020,1,50.4500007629395,,,0,
3/29/2017,10/1/2020,1,50.4799995422363,,,0,
3/29/2017,11/1/2020,1,50.5400009155273,,,0,
3/29/2017,12/1/2020,1,50.6199989318848,50.6500015258789,50.5,420,
3/29/2017,1/1/2021,1,50.6399993896484,,,0,
3/29/2017,2/1/2021,1,50.6800003051758,,,0,
3/29/2017,3/1/2021,1,50.7400016784668,,,0,
3/29/2017,4/1/2021,1,50.8199996948242,,,0,
3/29/2017,5/1/2021,1,50.9199981689453,,,0,
3/29/2017,6/1/2021,1,51.0400009155273,,,0,
3/29/2017,7/1/2021,1,51.060001373291,,,0,
3/29/2017,8/1/2021,1,51.0999984741211,,,0,
3/29/2017,9/1/2021,1,51.1699981689453,,,0,
3/29/2017,10/1/2021,1,51.2599983215332,,,0,
3/29/2017,11/1/2021,1,51.3600006103516,,,0,
3/29/2017,12/1/2021,1,51.4900016784668,51.5,51.5,30,
3/29/2017,1/1/2022,1,51.5499992370606,,,0,
3/29/2017,2/1/2022,1,51.6100006103516,,,0,
3/29/2017,3/1/2022,1,51.6800003051758,,,0,
3/29/2017,4/1/2022,1,51.7599983215332,,,0,
3/29/2017,5/1/2022,1,51.8600006103516,,,0,
3/29/2017,6/1/2022,1,51.9799995422363,,,0,
3/29/2017,7/1/2022,1,52.0099983215332,,,0,
3/29/2017,8/1/2022,1,52.060001373291,,,0,
3/29/2017,9/1/2022,1,52.1399993896484,,,0,
3/29/2017,10/1/2022,1,52.2400016784668,,,0,
3/29/2017,11/1/2022,1,52.3499984741211,,,0,
3/29/2017,12/1/2022,1,52.4900016784668,52.5099983215332,52.5,17,
3/29/2017,6/1/2023,1,52.9300003051758,,,0,
3/29/2017,12/1/2023,1,53.3699989318848,,,2,
3/29/2017,6/1/2024,1,53.7400016784668,,,0,
3/29/2017,12/1/2024,1,54.1199989318848,,,0,
3/29/2017,6/1/2025,1,54.3400001525879,,,0,
3/29/2017,12/1/2025,1,54.5699996948242,,,0,
3/29/2017,4/1/2017,3,1.54250001907349,1.54429996013641,1.51919996738434,15486,
3/29/2017,5/1/2017,3,1.5460000038147,1.54820001125336,1.52090001106262,53613,
3/29/2017,6/1/2017,3,1.55280005931854,1.5547000169754,1.52600002288818,28308,
3/29/2017,7/1/2017,3,1.56089997291565,1.5625,1.53729999065399,13516,
3/29/2017,8/1/2017,3,1.57009994983673,1.57159996032715,1.54980003833771,5643,
3/29/2017,9/1/2017,3,1.58169996738434,1.58249998092651,1.56149995326996,5174,
3/29/2017,10/1/2017,3,1.59270000457764,1.59340000152588,1.57219994068146,2905,
3/29/2017,11/1/2017,3,1.60199999809265,1.60339999198914,1.58459997177124,1225,
3/29/2017,12/1/2017,3,1.60950005054474,1.61220002174377,1.58850002288818,8125,
3/29/2017,1/1/2018,3,1.6172000169754,1.61749994754791,1.6032999753952,362,
3/29/2017,2/1/2018,3,1.62030005455017,1.62049996852875,1.60689997673035,267,
3/29/2017,3/1/2018,3,1.61800003051758,1.61679995059967,1.6139999628067,479,
3/29/2017,4/1/2018,3,1.60959994792938,1.61000001430511,1.59249997138977,197,
3/29/2017,5/1/2018,3,1.60280001163483,1.61000001430511,1.60000002384186,21,
3/29/2017,6/1/2018,3,1.60000002384186,1.59809994697571,1.583899974823,347,
3/29/2017,7/1/2018,3,1.60130000114441,1.61000001430511,1.60239994525909,7,
3/29/2017,8/1/2018,3,1.60420000553131,1.61000001430511,1.60749995708466,2,
3/29/2017,9/1/2018,3,1.60920000076294,1.59130001068115,,0,
3/29/2017,10/1/2018,3,1.61500000953674,1.59679996967316,,0,
3/29/2017,11/1/2018,3,1.61969995498657,1.60249996185303,,0,
3/29/2017,12/1/2018,3,1.62349998950958,1.62419998645782,,63,
3/29/2017,1/1/2019,3,1.62740004062653,,,0,
3/29/2017,2/1/2019,3,1.62839996814728,,,1,
3/29/2017,3/1/2019,3,1.62539994716644,,,1,
3/29/2017,4/1/2019,3,1.61790001392365,,,0,
3/29/2017,5/1/2019,3,1.61640000343323,,,0,
3/29/2017,6/1/2019,3,1.61800003051758,,,5,
3/29/2017,7/1/2019,3,1.62349998950958,,,0,
3/29/2017,8/1/2019,3,1.62999999523163,,,0,
3/29/2017,9/1/2019,3,1.63800001144409,,,0,
3/29/2017,10/1/2019,3,1.64450001716614,,,0,
3/29/2017,11/1/2019,3,1.64999997615814,,,0,
3/29/2017,12/1/2019,3,1.65450000762939,1.63999998569489,,15,
3/29/2017,1/1/2020,3,1.65900003910065,1.64499998092651,,0,
3/29/2017,2/1/2020,3,1.66199994087219,1.64750003814697,,0,
3/29/2017,3/1/2020,3,1.66100001335144,,,0,
3/29/2017,4/1/2020,3,1.65450000762939,,,0,
3/29/2017,5/1/2020,3,1.65649998188019,,,0,
3/29/2017,6/1/2020,3,1.66050004959106,,,0,
3/29/2017,7/1/2020,3,1.66649997234344,,,0,
3/29/2017,8/1/2020,3,1.67349994182587,,,0,
3/29/2017,9/1/2020,3,1.68050003051758,,,0,
3/29/2017,10/1/2020,3,1.68599998950958,,,0,
3/29/2017,11/1/2020,3,1.69000005722046,,,0,
3/29/2017,12/1/2020,3,1.69350004196167,,,0,
3/29/2017,1/1/2021,3,1.69949996471405,,,0,
3/29/2017,4/1/2017,4,1.67200005054474,1.67490005493164,1.62829995155334,20393,
3/29/2017,5/1/2017,4,1.67340004444122,1.67530000209808,1.63010001182556,77022,
3/29/2017,6/1/2017,4,1.66960000991821,1.67139995098114,1.63220000267029,53049,
3/29/2017,7/1/2017,4,1.65919995307922,1.66120004653931,1.62650001049042,27239,
3/29/2017,8/1/2017,4,1.64219999313355,1.64479994773865,1.6114000082016,13123,
3/29/2017,9/1/2017,4,1.61860001087189,1.62230002880096,1.58959996700287,13726,
3/29/2017,10/1/2017,4,1.48790001869202,1.4893000125885,1.46019995212555,6461,
3/29/2017,11/1/2017,4,1.45930004119873,1.46089994907379,1.43859994411469,1901,
3/29/2017,12/1/2017,4,1.43760001659393,1.44060003757477,1.41499996185303,4676,
3/29/2017,1/1/2018,4,1.4316999912262,1.43359994888306,1.43149995803833,153,
3/29/2017,2/1/2018,4,1.43879997730255,1.43680000305176,1.43550002574921,62,
3/29/2017,3/1/2018,4,1.45580005645752,1.45360004901886,,195,
3/29/2017,4/1/2018,4,1.64680004119873,1.64750003814697,1.6467000246048,180,
3/29/2017,5/1/2018,4,1.65240001678467,1.63220000267029,,147,
3/29/2017,6/1/2018,4,1.64760005474091,1.65160000324249,1.63610005378723,296,
3/29/2017,7/1/2018,4,1.63329994678497,1.63010001182556,,11,
3/29/2017,8/1/2018,4,1.61370003223419,1.59669995307922,,25,
3/29/2017,9/1/2018,4,1.58319997787476,1.57009994983673,,23,
3/29/2017,10/1/2018,4,1.45329999923706,1.44000005722046,,6,
3/29/2017,11/1/2018,4,1.4206999540329,,,9,
3/29/2017,12/1/2018,4,1.39230000972748,1.39269995689392,1.38999998569489,20,
3/29/2017,1/1/2019,4,1.38510000705719,,,0,
3/29/2017,2/1/2019,4,1.39610004425049,,,0,
3/29/2017,3/1/2019,4,1.41729998588562,,,0,
3/29/2017,4/1/2019,4,1.61880004405975,1.60090005397797,,0,
3/29/2017,5/1/2019,4,1.62300002574921,,,0,
3/29/2017,6/1/2019,4,1.61699998378754,,,0,
3/29/2017,7/1/2019,4,1.59949994087219,,,0,
3/29/2017,8/1/2019,4,1.57500004768372,,,0,
3/29/2017,9/1/2019,4,1.55019998550415,,,0,
3/29/2017,10/1/2019,4,1.42470002174377,,,0,
3/29/2017,11/1/2019,4,1.39540004730225,,,0,
3/29/2017,12/1/2019,4,1.37720000743866,,,0,
3/29/2017,1/1/2020,4,1.38020002841949,1.37999999523163,,0,
3/29/2017,2/1/2020,4,1.39020001888275,,,0,
3/29/2017,3/1/2020,4,1.41019999980927,,,0,
3/29/2017,4/1/2020,4,1.61319994926453,,,0,
3/29/2017,5/1/2020,4,1.61619997024536,,,0,
3/29/2017,6/1/2020,4,1.6117000579834,,,0,
3/29/2017,7/1/2020,4,1.59570002555847,,,0,
3/29/2017,8/1/2020,4,1.57270002365112,,,0,
3/29/2017,9/1/2020,4,1.54869997501373,,,0,
3/29/2017,10/1/2020,4,1.42369997501373,,,0,
3/29/2017,11/1/2020,4,1.39520001411438,,,0,
3/29/2017,12/1/2020,4,1.37720000743866,,,0,
3/29/2017,1/1/2021,4,1.38220000267029,,,0,
3/30/2017,5/1/2017,1,50.3499984741211,50.4700012207031,49.2700004577637,577117,
3/30/2017,6/1/2017,1,50.7799987792969,50.8899993896484,49.7299995422363,206528,
3/30/2017,7/1/2017,1,51.0999984741211,51.2099990844727,50.0800018310547,72630,
3/30/2017,8/1/2017,1,51.3400001525879,51.439998626709,50.3300018310547,33311,
3/30/2017,9/1/2017,1,51.5200004577637,51.5999984741211,50.4900016784668,37671,
3/30/2017,10/1/2017,1,51.6399993896484,51.689998626709,50.6100006103516,19647,
3/30/2017,11/1/2017,1,51.7200012207031,51.7900009155273,50.7200012207031,10056,
3/30/2017,12/1/2017,1,51.7599983215332,51.8400001525879,50.7000007629395,73442,
3/30/2017,1/1/2018,1,51.7799987792969,51.7900009155273,50.8199996948242,5752,
3/30/2017,2/1/2018,1,51.7799987792969,51.8199996948242,50.8300018310547,2797,
3/30/2017,3/1/2018,1,51.7700004577637,51.7900009155273,50.8300018310547,6287,
3/30/2017,4/1/2018,1,51.7400016784668,51.75,51.5800018310547,1243,
3/30/2017,5/1/2018,1,51.7000007629395,51.0200004577637,50.5,712,
3/30/2017,6/1/2018,1,51.6500015258789,51.6699981689453,50.7000007629395,9111,
3/30/2017,7/1/2018,1,51.5800018310547,50.9199981689453,,218,
3/30/2017,8/1/2018,1,51.5200004577637,50.9199981689453,,195,
3/30/2017,9/1/2018,1,51.4500007629395,50.8800010681152,,370,
3/30/2017,10/1/2018,1,51.3899993896484,50.7900009155273,50.7900009155273,24,
3/30/2017,11/1/2018,1,51.3300018310547,51.2400016784668,51,481,
3/30/2017,12/1/2018,1,51.2999992370605,51.3600006103516,50.4199981689453,19692,
3/30/2017,1/1/2019,1,51.2099990844727,50.6199989318848,,311,
3/30/2017,2/1/2019,1,51.1500015258789,50.5499992370605,,310,
3/30/2017,3/1/2019,1,51.1100006103516,50.9799995422363,50.810001373291,126,
3/30/2017,4/1/2019,1,51.0699996948242,,,0,
3/30/2017,5/1/2019,1,51.0400009155273,,,0,
3/30/2017,6/1/2019,1,51.0400009155273,50.9000015258789,50.310001373291,697,
3/30/2017,7/1/2019,1,50.9900016784668,,,0,
3/30/2017,8/1/2019,1,50.9700012207031,,,0,
3/30/2017,9/1/2019,1,50.9799995422363,,,0,
3/30/2017,10/1/2019,1,50.9900016784668,,,0,
3/30/2017,11/1/2019,1,51,,,0,
3/30/2017,12/1/2019,1,51.0299987792969,51.060001373291,50.2999992370606,3003,
3/30/2017,1/1/2020,1,51,,,0,
3/30/2017,2/1/2020,1,50.9900016784668,,,0,
3/30/2017,3/1/2020,1,50.9900016784668,,,0,
3/30/2017,4/1/2020,1,50.9900016784668,,,0,
3/30/2017,5/1/2020,1,51.0099983215332,,,0,
3/30/2017,6/1/2020,1,51.0499992370606,,,10,
3/30/2017,7/1/2020,1,51.0299987792969,,,0,
3/30/2017,8/1/2020,1,51.0499992370606,,,0,
3/30/2017,9/1/2020,1,51.0699996948242,,,0,
3/30/2017,10/1/2020,1,51.0999984741211,,,0,
3/30/2017,11/1/2020,1,51.1500015258789,,,0,
3/30/2017,12/1/2020,1,51.2299995422363,51.2299995422363,50.9500007629395,397,
3/30/2017,1/1/2021,1,51.25,,,0,
3/30/2017,2/1/2021,1,51.2900009155274,,,0,
3/30/2017,3/1/2021,1,51.3499984741211,,,0,
3/30/2017,4/1/2021,1,51.4300003051758,,,0,
3/30/2017,5/1/2021,1,51.5299987792969,,,0,
3/30/2017,6/1/2021,1,51.6500015258789,,,0,
3/30/2017,7/1/2021,1,51.6699981689453,,,0,
3/30/2017,8/1/2021,1,51.7099990844727,,,0,
3/30/2017,9/1/2021,1,51.7799987792969,,,0,
3/30/2017,10/1/2021,1,51.8699989318848,,,0,
3/30/2017,11/1/2021,1,51.9700012207031,,,0,
3/30/2017,12/1/2021,1,52.0999984741211,52.0999984741211,,135,
3/30/2017,1/1/2022,1,52.1599998474121,,,0,
3/30/2017,2/1/2022,1,52.2200012207031,,,0,
3/30/2017,3/1/2022,1,52.2900009155273,,,0,
3/30/2017,4/1/2022,1,52.3699989318848,,,0,
3/30/2017,5/1/2022,1,52.4700012207031,,,0,
3/30/2017,6/1/2022,1,52.5900001525879,,,0,
3/30/2017,7/1/2022,1,52.6199989318848,,,0,
3/30/2017,8/1/2022,1,52.6699981689453,,,0,
3/30/2017,9/1/2022,1,52.75,,,0,
3/30/2017,10/1/2022,1,52.8499984741211,,,0,
3/30/2017,11/1/2022,1,52.9599990844727,,,0,
3/30/2017,12/1/2022,1,53.0999984741211,,,5,
3/30/2017,6/1/2023,1,53.5400009155273,,,0,
3/30/2017,12/1/2023,1,53.9799995422363,,,0,
3/30/2017,6/1/2024,1,54.3499984741211,,,0,
3/30/2017,12/1/2024,1,54.7299995422363,,,0,
3/30/2017,6/1/2025,1,54.9500007629395,,,0,
3/30/2017,12/1/2025,1,55.1800003051758,,,0,
3/30/2017,4/1/2017,3,1.55820000171661,1.56270003318787,1.53030002117157,16056,
3/30/2017,5/1/2017,3,1.56050002574921,1.56599998474121,1.53439998626709,52907,
3/30/2017,6/1/2017,3,1.56669998168945,1.57219994068146,1.54180002212524,28061,
3/30/2017,7/1/2017,3,1.57439994812012,1.57949995994568,1.55030000209808,13434,
3/30/2017,8/1/2017,3,1.58319997787476,1.58749997615814,1.56260001659393,4623,
3/30/2017,9/1/2017,3,1.59440004825592,1.59860002994537,1.57519996166229,5558,
3/30/2017,10/1/2017,3,1.60520005226135,1.60899996757507,1.58800005912781,1889,
3/30/2017,11/1/2017,3,1.61459994316101,1.61710000038147,1.59809994697571,933,
3/30/2017,12/1/2017,3,1.62249994277954,1.62660002708435,1.60249996185303,5676,
3/30/2017,1/1/2018,3,1.63039994239807,1.63240003585815,1.62460005283356,167,
3/30/2017,2/1/2018,3,1.63370001316071,1.6331000328064,1.62839996814728,56,
3/30/2017,3/1/2018,3,1.63129997253418,1.63329994678497,1.62609994411469,42,
3/30/2017,4/1/2018,3,1.62259995937347,,,32,
3/30/2017,5/1/2018,3,1.61570000648499,,,26,
3/30/2017,6/1/2018,3,1.61280000209808,1.61469995975494,1.59879994392395,302,
3/30/2017,7/1/2018,3,1.6139999628067,,,0,
3/30/2017,8/1/2018,3,1.6168999671936,,,0,
3/30/2017,9/1/2018,3,1.62189996242523,1.62220001220703,1.62220001220703,1,
3/30/2017,10/1/2018,3,1.62769997119904,,,0,
3/30/2017,11/1/2018,3,1.63240003585815,,,0,
3/30/2017,12/1/2018,3,1.63619995117188,1.6385999917984,,27,
3/30/2017,1/1/2019,3,1.64010000228882,,,0,
3/30/2017,2/1/2019,3,1.64110004901886,,,0,
3/30/2017,3/1/2019,3,1.63810002803803,,,0,
3/30/2017,4/1/2019,3,1.63059997558594,,,0,
3/30/2017,5/1/2019,3,1.62909996509552,,,0,
3/30/2017,6/1/2019,3,1.63069999217987,,,0,
3/30/2017,7/1/2019,3,1.63619995117188,,,0,
3/30/2017,8/1/2019,3,1.64269995689392,,,0,
3/30/2017,9/1/2019,3,1.65069997310638,,,0,
3/30/2017,10/1/2019,3,1.65719997882843,,,0,
3/30/2017,11/1/2019,3,1.66270005702972,,,0,
3/30/2017,12/1/2019,3,1.66719996929169,,,0,
3/30/2017,1/1/2020,3,1.67170000076294,,,0,
3/30/2017,2/1/2020,3,1.67470002174377,,,0,
3/30/2017,3/1/2020,3,1.67369997501373,,,0,
3/30/2017,4/1/2020,3,1.66719996929169,,,0,
3/30/2017,5/1/2020,3,1.66919994354248,,,0,
3/30/2017,6/1/2020,3,1.67320001125336,,,0,
3/30/2017,7/1/2020,3,1.67920005321503,,,0,
3/30/2017,8/1/2020,3,1.68620002269745,,,0,
3/30/2017,9/1/2020,3,1.69319999217987,,,0,
3/30/2017,10/1/2020,3,1.69869995117188,,,0,
3/30/2017,11/1/2020,3,1.70270001888275,,,0,
3/30/2017,12/1/2020,3,1.70620000362396,,,0,
3/30/2017,1/1/2021,3,1.71220004558563,,,0,
3/30/2017,4/1/2017,4,1.68120002746582,1.69190001487732,1.66369998455048,13518,
3/30/2017,5/1/2017,4,1.68369996547699,1.69470000267029,1.66489994525909,58428,
3/30/2017,6/1/2017,4,1.67929995059967,1.69000005722046,1.66190004348755,38902,
3/30/2017,7/1/2017,4,1.66859996318817,1.67850005626678,1.65139997005463,18851,
3/30/2017,8/1/2017,4,1.65199995040894,1.65880000591278,1.63489997386932,8698,
3/30/2017,9/1/2017,4,1.62929999828339,1.63580000400543,1.6110999584198,7307,
3/30/2017,10/1/2017,4,1.49940001964569,1.50100004673004,1.4805999994278,4682,
3/30/2017,11/1/2017,4,1.47049999237061,1.47210001945496,1.45500004291534,3051,
3/30/2017,12/1/2017,4,1.44920003414154,1.45379996299744,1.43180000782013,4382,
3/30/2017,1/1/2018,4,1.4436000585556,1.44439995288849,1.4316999912262,418,
3/30/2017,2/1/2018,4,1.4507999420166,1.4514000415802,1.44519996643066,91,
3/30/2017,3/1/2018,4,1.46809995174408,1.4675999879837,,219,
3/30/2017,4/1/2018,4,1.65769994258881,,,344,
3/30/2017,5/1/2018,4,1.66380000114441,,,320,
3/30/2017,6/1/2018,4,1.65799999237061,1.65799999237061,1.64830005168915,432,
3/30/2017,7/1/2018,4,1.64289999008179,,,57,
3/30/2017,8/1/2018,4,1.62339997291565,,,5,
3/30/2017,9/1/2018,4,1.59309995174408,,,5,
3/30/2017,10/1/2018,4,1.46329998970032,,,0,
3/30/2017,11/1/2018,4,1.43089997768402,,,3,
3/30/2017,12/1/2018,4,1.40289998054504,1.40470004081726,1.39049994945526,66,
3/30/2017,1/1/2019,4,1.39569997787476,,,0,
3/30/2017,2/1/2019,4,1.40670001506805,,,0,
3/30/2017,3/1/2019,4,1.42789995670319,1.4099999666214,1.4099999666214,1,
3/30/2017,4/1/2019,4,1.62940001487732,1.61000001430511,1.61000001430511,1,
3/30/2017,5/1/2019,4,1.63359999656677,,,0,
3/30/2017,6/1/2019,4,1.6275999546051,,,0,
3/30/2017,7/1/2019,4,1.61010003089905,,,0,
3/30/2017,8/1/2019,4,1.58560001850128,,,0,
3/30/2017,9/1/2019,4,1.56079995632172,,,0,
3/30/2017,10/1/2019,4,1.43529999256134,,,0,
3/30/2017,11/1/2019,4,1.40600001811981,,,0,
3/30/2017,12/1/2019,4,1.38779997825623,,,0,
3/30/2017,1/1/2020,4,1.39079999923706,1.38999998569489,1.38999998569489,1,
3/30/2017,2/1/2020,4,1.40079998970032,,,0,
3/30/2017,3/1/2020,4,1.42079997062683,,,0,
3/30/2017,4/1/2020,4,1.62380003929138,,,0,
3/30/2017,5/1/2020,4,1.62679994106293,,,0,
3/30/2017,6/1/2020,4,1.62230002880096,,,0,
3/30/2017,7/1/2020,4,1.60629999637604,,,0,
3/30/2017,8/1/2020,4,1.58329999446869,,,0,
3/30/2017,9/1/2020,4,1.5592999458313,,,0,
3/30/2017,10/1/2020,4,1.4342999458313,,,0,
3/30/2017,11/1/2020,4,1.40579998493195,,,0,
3/30/2017,12/1/2020,4,1.38779997825623,,,0,
3/30/2017,1/1/2021,4,1.39279997348785,,,0,
3/31/2017,5/1/2017,1,50.5999984741211,50.8499984741211,49.9000015258789,523557,
3/31/2017,6/1/2017,1,51.0699996948242,51.2900009155274,50.3300018310547,157658,
3/31/2017,7/1/2017,1,51.4199981689453,51.6399993896484,50.6500015258789,51190,
3/31/2017,8/1/2017,1,51.6599998474121,51.8699989318848,50.9000015258789,30778,
3/31/2017,9/1/2017,1,51.8400001525879,52.0200004577637,51.0900001525879,35011,
3/31/2017,10/1/2017,1,51.9500007629395,52.0999984741211,51.2299995422363,12607,
3/31/2017,11/1/2017,1,52.0299987792969,52.0999984741211,51.3300018310547,7923,
3/31/2017,12/1/2017,1,52.0800018310547,52.2700004577637,51.3199996948242,47598,
3/31/2017,1/1/2018,1,52.0999984741211,52.2599983215332,51.3499984741211,3584,
3/31/2017,2/1/2018,1,52.0999984741211,52.25,51.3600006103516,2266,
3/31/2017,3/1/2018,1,52.0900001525879,52.2200012207031,51.3499984741211,3983,
3/31/2017,4/1/2018,1,52.060001373291,52.0900001525879,51.5,780,
3/31/2017,5/1/2018,1,52.0099983215332,,,560,
3/31/2017,6/1/2018,1,51.9599990844727,52.1199989318848,51.2700004577637,7726,
3/31/2017,7/1/2018,1,51.9000015258789,,,607,
3/31/2017,8/1/2018,1,51.8400001525879,,,94,
3/31/2017,9/1/2018,1,51.7700004577637,,,449,
3/31/2017,10/1/2018,1,51.7099990844727,51.75,51.75,144,
3/31/2017,11/1/2018,1,51.6500015258789,,,145,
3/31/2017,12/1/2018,1,51.6199989318848,51.7900009155273,50.9599990844727,12820,
3/31/2017,1/1/2019,1,51.5299987792969,,,73,
3/31/2017,2/1/2019,1,51.4700012207031,,,37,
3/31/2017,3/1/2019,1,51.4300003051758,,,27,
3/31/2017,4/1/2019,1,51.3899993896484,51.4000015258789,51.4000015258789,1,
3/31/2017,5/1/2019,1,51.3600006103516,,,0,
3/31/2017,6/1/2019,1,51.3600006103516,51.4700012207031,51.060001373291,125,
3/31/2017,7/1/2019,1,51.310001373291,,,0,
3/31/2017,8/1/2019,1,51.2900009155274,,,0,
3/31/2017,9/1/2019,1,51.2999992370605,,,10,
3/31/2017,10/1/2019,1,51.310001373291,,,10,
3/31/2017,11/1/2019,1,51.3300018310547,,,0,
3/31/2017,12/1/2019,1,51.3600006103516,51.5,50.7999992370606,2832,
3/31/2017,1/1/2020,1,51.3300018310547,,,0,
3/31/2017,2/1/2020,1,51.3199996948242,,,0,
3/31/2017,3/1/2020,1,51.3199996948242,,,0,
3/31/2017,4/1/2020,1,51.3199996948242,,,0,
3/31/2017,5/1/2020,1,51.3400001525879,,,0,
3/31/2017,6/1/2020,1,51.3800010681152,,,7,
3/31/2017,7/1/2020,1,51.3600006103516,,,0,
3/31/2017,8/1/2020,1,51.3800010681152,,,0,
3/31/2017,9/1/2020,1,51.4000015258789,,,0,
3/31/2017,10/1/2020,1,51.439998626709,,,0,
3/31/2017,11/1/2020,1,51.4900016784668,,,0,
3/31/2017,12/1/2020,1,51.5699996948242,51.689998626709,51.3400001525879,853,
3/31/2017,1/1/2021,1,51.5900001525879,,,0,
3/31/2017,2/1/2021,1,51.6300010681152,,,0,
3/31/2017,3/1/2021,1,51.689998626709,,,0,
3/31/2017,4/1/2021,1,51.7700004577637,,,0,
3/31/2017,5/1/2021,1,51.8699989318848,,,0,
3/31/2017,6/1/2021,1,52,,,0,
3/31/2017,7/1/2021,1,52.0200004577637,,,0,
3/31/2017,8/1/2021,1,52.060001373291,,,0,
3/31/2017,9/1/2021,1,52.1300010681152,,,0,
3/31/2017,10/1/2021,1,52.2200012207031,,,0,
3/31/2017,11/1/2021,1,52.3300018310547,,,0,
3/31/2017,12/1/2021,1,52.4599990844727,52.2999992370606,52.2700004577637,138,
3/31/2017,1/1/2022,1,52.5200004577637,,,0,
3/31/2017,2/1/2022,1,52.5900001525879,,,0,
3/31/2017,3/1/2022,1,52.6599998474121,,,0,
3/31/2017,4/1/2022,1,52.75,,,0,
3/31/2017,5/1/2022,1,52.8499984741211,,,0,
3/31/2017,6/1/2022,1,52.9799995422363,,,0,
3/31/2017,7/1/2022,1,53.0099983215332,,,0,
3/31/2017,8/1/2022,1,53.0699996948242,,,0,
3/31/2017,9/1/2022,1,53.1500015258789,,,0,
3/31/2017,10/1/2022,1,53.25,,,0,
3/31/2017,11/1/2022,1,53.3699989318848,,,0,
3/31/2017,12/1/2022,1,53.5099983215332,,,27,
3/31/2017,6/1/2023,1,53.9900016784668,,,0,
3/31/2017,12/1/2023,1,54.4700012207031,,,2,
3/31/2017,6/1/2024,1,54.8400001525879,,,0,
3/31/2017,12/1/2024,1,55.2200012207031,,,0,
3/31/2017,6/1/2025,1,55.439998626709,,,0,
3/31/2017,12/1/2025,1,55.6699981689453,,,0,
3/31/2017,4/1/2017,3,1.57360005378723,1.5786999464035,1.55120003223419,4349,
3/31/2017,5/1/2017,3,1.57459998130798,1.58070003986359,1.54760003089905,49117,
3/31/2017,6/1/2017,3,1.58089995384216,1.58729994297028,1.55420005321503,25205,
3/31/2017,7/1/2017,3,1.58860003948212,1.59510004520416,1.5625,11207,
3/31/2017,8/1/2017,3,1.59700000286102,1.60339999198914,1.5731999874115,3988,
3/31/2017,9/1/2017,3,1.60790002346039,1.6139999628067,1.58659994602203,3028,
3/31/2017,10/1/2017,3,1.61839997768402,1.62199997901917,1.59379994869232,1513,
3/31/2017,11/1/2017,3,1.62769997119904,1.63240003585815,1.603600025177,1187,
3/31/2017,12/1/2017,3,1.63540005683899,1.6414999961853,1.61349999904633,4651,
3/31/2017,1/1/2018,3,1.64330005645752,1.64750003814697,1.63010001182556,71,
3/31/2017,2/1/2018,3,1.64649999141693,1.64859998226166,1.63359999656677,38,
3/31/2017,3/1/2018,3,1.64400005340576,1.64479994773865,1.63499999046326,50,
3/31/2017,4/1/2018,3,1.63499999046326,1.62699997425079,1.62600004673004,29,
3/31/2017,5/1/2018,3,1.62779998779297,1.62849998474121,1.61899995803833,20,
3/31/2017,6/1/2018,3,1.62479996681213,1.63069999217987,1.605299949646,325,
3/31/2017,7/1/2018,3,1.62600004673004,1.63499999046326,1.63499999046326,10,
3/31/2017,8/1/2018,3,1.62880003452301,1.6414999961853,1.63880002498627,7,
3/31/2017,9/1/2018,3,1.63380002975464,1.6434999704361,1.64250004291534,3,
3/31/2017,10/1/2018,3,1.63950002193451,1.64950001239777,1.64939999580383,1,
3/31/2017,11/1/2018,3,1.64419996738434,1.6525000333786,1.6525000333786,4,
3/31/2017,12/1/2018,3,1.64789998531342,1.65289998054504,,95,
3/31/2017,1/1/2019,3,1.65180003643036,,,0,
3/31/2017,2/1/2019,3,1.65279996395111,,,0,
3/31/2017,3/1/2019,3,1.64979994297028,,,0,
3/31/2017,4/1/2019,3,1.64230000972748,,,0,
3/31/2017,5/1/2019,3,1.64079999923706,,,0,
3/31/2017,6/1/2019,3,1.64240002632141,,,0,
3/31/2017,7/1/2019,3,1.64789998531342,,,0,
3/31/2017,8/1/2019,3,1.65439999103546,,,0,
3/31/2017,9/1/2019,3,1.66240000724792,,,0,
3/31/2017,10/1/2019,3,1.66890001296997,,,0,
3/31/2017,11/1/2019,3,1.67439997196198,,,0,
3/31/2017,12/1/2019,3,1.67890000343323,,,50,
3/31/2017,1/1/2020,3,1.68340003490448,,,0,
3/31/2017,2/1/2020,3,1.68640005588532,,,0,
3/31/2017,3/1/2020,3,1.68540000915527,,,0,
3/31/2017,4/1/2020,3,1.67890000343323,,,0,
3/31/2017,5/1/2020,3,1.68089997768402,,,0,
3/31/2017,6/1/2020,3,1.6849000453949,,,0,
3/31/2017,7/1/2020,3,1.69089996814728,,,0,
3/31/2017,8/1/2020,3,1.69790005683899,,,0,
3/31/2017,9/1/2020,3,1.70490002632141,,,0,
3/31/2017,10/1/2020,3,1.71039998531342,,,0,
3/31/2017,11/1/2020,3,1.71440005302429,,,0,
3/31/2017,12/1/2020,3,1.7179000377655,,,0,
3/31/2017,1/1/2021,3,1.72389996051788,,,0,
3/31/2017,4/1/2017,4,1.70009994506836,1.70539999008179,1.66509997844696,3768,
3/31/2017,5/1/2017,4,1.70299994945526,1.71000003814697,1.66639995574951,60313,
3/31/2017,6/1/2017,4,1.69659996032715,1.70379996299744,1.6632000207901,40076,
3/31/2017,7/1/2017,4,1.68519997596741,1.69249999523163,1.65380001068115,18673,
3/31/2017,8/1/2017,4,1.66840004920959,1.67509996891022,1.63820004463196,6580,
3/31/2017,9/1/2017,4,1.64590001106262,1.6525000333786,1.61660003662109,5747,
3/31/2017,10/1/2017,4,1.51639997959137,1.52149999141693,1.48759996891022,2680,
3/31/2017,11/1/2017,4,1.48730003833771,1.48959994316101,1.45940005779266,1465,
3/31/2017,12/1/2017,4,1.46570003032684,1.47200000286102,1.4375,3062,
3/31/2017,1/1/2018,4,1.46050000190735,1.46259999275208,1.44340002536774,104,
3/31/2017,2/1/2018,4,1.46800005435944,1.47010004520416,1.45770001411438,41,
3/31/2017,3/1/2018,4,1.48570001125336,1.48740005493164,,145,
3/31/2017,4/1/2018,4,1.6739000082016,,,164,
3/31/2017,5/1/2018,4,1.6797000169754,,,51,
3/31/2017,6/1/2018,4,1.67369997501373,1.67869997024536,1.64800000190735,40,
3/31/2017,7/1/2018,4,1.6583000421524,1.64690005779266,,9,
3/31/2017,8/1/2018,4,1.6389000415802,1.6246999502182,,11,
3/31/2017,9/1/2018,4,1.6085000038147,1.59730005264282,,49,
3/31/2017,10/1/2018,4,1.47899997234344,,,46,
3/31/2017,11/1/2018,4,1.44620001316071,,,15,
3/31/2017,12/1/2018,4,1.41770005226135,1.42030000686646,1.39400005340576,100,
3/31/2017,1/1/2019,4,1.41050004959106,,,0,
3/31/2017,2/1/2019,4,1.42149996757507,,,0,
3/31/2017,3/1/2019,4,1.44270002841949,,,0,
3/31/2017,4/1/2019,4,1.64419996738434,,,0,
3/31/2017,5/1/2019,4,1.64839994907379,1.62999999523163,1.62999999523163,1,
3/31/2017,6/1/2019,4,1.64240002632141,,,0,
3/31/2017,7/1/2019,4,1.62489998340607,,,0,
3/31/2017,8/1/2019,4,1.6003999710083,,,0,
3/31/2017,9/1/2019,4,1.57560002803803,,,0,
3/31/2017,10/1/2019,4,1.45009994506836,,,0,
3/31/2017,11/1/2019,4,1.42079997062683,,,0,
3/31/2017,12/1/2019,4,1.40260004997253,,,0,
3/31/2017,1/1/2020,4,1.40559995174408,,,0,
3/31/2017,2/1/2020,4,1.41559994220734,,,0,
3/31/2017,3/1/2020,4,1.43560004234314,,,0,
3/31/2017,4/1/2020,4,1.6385999917984,,,0,
3/31/2017,5/1/2020,4,1.64160001277924,,,0,
3/31/2017,6/1/2020,4,1.63709998130798,,,0,
3/31/2017,7/1/2020,4,1.62109994888306,,,0,
3/31/2017,8/1/2020,4,1.59809994697571,,,0,
3/31/2017,9/1/2020,4,1.57410001754761,,,0,
3/31/2017,10/1/2020,4,1.44910001754761,,,0,
3/31/2017,11/1/2020,4,1.42060005664825,,,0,
3/31/2017,12/1/2020,4,1.40260004997253,,,0,
3/31/2017,1/1/2021,4,1.40760004520416,,,0,
4/3/2017,5/1/2017,1,50.2400016784668,50.8300018310547,50.1199989318848,437297,
4/3/2017,6/1/2017,1,50.7099990844727,51.2900009155274,50.6100006103516,147814,
4/3/2017,7/1/2017,1,51.0800018310547,51.6300010681152,50.9900016784668,56832,
4/3/2017,8/1/2017,1,51.3499984741211,51.8600006103516,51.25,32686,
4/3/2017,9/1/2017,1,51.560001373291,52.0400009155273,51.4700012207031,40451,
4/3/2017,10/1/2017,1,51.7200012207031,52.1399993896484,51.6199989318848,17780,
4/3/2017,11/1/2017,1,51.8499984741211,52.189998626709,51.7599983215332,11565,
4/3/2017,12/1/2017,1,51.939998626709,52.2900009155273,51.7799987792969,58134,
4/3/2017,1/1/2018,1,51.9900016784668,52.1699981689453,51.8600006103516,3301,
4/3/2017,2/1/2018,1,52.0200004577637,52.2900009155273,51.9099998474121,3340,
4/3/2017,3/1/2018,1,52.0299987792969,52.310001373291,51.8600006103516,4932,
4/3/2017,4/1/2018,1,52.0299987792969,52.25,51.8699989318848,2443,
4/3/2017,5/1/2018,1,52.0099983215332,52.1199989318848,52.0900001525879,1137,
4/3/2017,6/1/2018,1,51.9799995422363,52.1599998474121,51.7900009155273,5476,
4/3/2017,7/1/2018,1,51.9300003051758,,,209,
4/3/2017,8/1/2018,1,51.8800010681152,,,211,
4/3/2017,9/1/2018,1,51.8300018310547,,,129,
4/3/2017,10/1/2018,1,51.7900009155273,,,64,
4/3/2017,11/1/2018,1,51.7599983215332,,,196,
4/3/2017,12/1/2018,1,51.7400016784668,51.8899993896484,51.5400009155273,11168,
4/3/2017,1/1/2019,1,51.6699981689453,,,218,
4/3/2017,2/1/2019,1,51.6300010681152,,,63,
4/3/2017,3/1/2019,1,51.5999984741211,,,57,
4/3/2017,4/1/2019,1,51.5800018310547,,,46,
4/3/2017,5/1/2019,1,51.5699996948242,,,10,
4/3/2017,6/1/2019,1,51.5800018310547,51.6500015258789,51.3899993896484,282,
4/3/2017,7/1/2019,1,51.5499992370606,,,0,
4/3/2017,8/1/2019,1,51.5499992370606,,,0,
4/3/2017,9/1/2019,1,51.5699996948242,,,0,
4/3/2017,10/1/2019,1,51.5900001525879,,,0,
4/3/2017,11/1/2019,1,51.6199989318848,,,10,
4/3/2017,12/1/2019,1,51.6599998474121,51.7299995422363,51.2900009155274,1864,
4/3/2017,1/1/2020,1,51.6399993896484,,,0,
4/3/2017,2/1/2020,1,51.6300010681152,,,0,
4/3/2017,3/1/2020,1,51.6399993896484,,,0,
4/3/2017,4/1/2020,1,51.6500015258789,,,0,
4/3/2017,5/1/2020,1,51.6699981689453,,,0,
4/3/2017,6/1/2020,1,51.7099990844727,51.4099998474121,,8,
4/3/2017,7/1/2020,1,51.7000007629395,,,0,
4/3/2017,8/1/2020,1,51.7299995422363,,,0,
4/3/2017,9/1/2020,1,51.7599983215332,,,0,
4/3/2017,10/1/2020,1,51.810001373291,,,0,
4/3/2017,11/1/2020,1,51.8699989318848,,,0,
4/3/2017,12/1/2020,1,51.9599990844727,51.939998626709,51.5699996948242,108,
4/3/2017,1/1/2021,1,51.9799995422363,,,0,
4/3/2017,2/1/2021,1,52.0200004577637,,,0,
4/3/2017,3/1/2021,1,52.0800018310547,,,0,
4/3/2017,4/1/2021,1,52.1599998474121,,,0,
4/3/2017,5/1/2021,1,52.2599983215332,,,0,
4/3/2017,6/1/2021,1,52.3899993896484,,,0,
4/3/2017,7/1/2021,1,52.4099998474121,,,0,
4/3/2017,8/1/2021,1,52.4500007629395,,,0,
4/3/2017,9/1/2021,1,52.5200004577637,,,0,
4/3/2017,10/1/2021,1,52.6100006103516,,,0,
4/3/2017,11/1/2021,1,52.7200012207031,,,0,
4/3/2017,12/1/2021,1,52.8499984741211,52.6599998474121,52.5999984741211,23,
4/3/2017,1/1/2022,1,52.9099998474121,,,0,
4/3/2017,2/1/2022,1,52.9799995422363,,,0,
4/3/2017,3/1/2022,1,53.0499992370605,,,0,
4/3/2017,4/1/2022,1,53.1399993896484,,,0,
4/3/2017,5/1/2022,1,53.2400016784668,,,0,
4/3/2017,6/1/2022,1,53.3699989318848,,,0,
4/3/2017,7/1/2022,1,53.4000015258789,,,0,
4/3/2017,8/1/2022,1,53.4599990844727,,,0,
4/3/2017,9/1/2022,1,53.5400009155273,,,0,
4/3/2017,10/1/2022,1,53.6399993896484,,,0,
4/3/2017,11/1/2022,1,53.7599983215332,,,0,
4/3/2017,12/1/2022,1,53.9000015258789,,,0,
4/3/2017,6/1/2023,1,54.3800010681152,,,0,
4/3/2017,12/1/2023,1,54.8600006103516,,,0,
4/3/2017,6/1/2024,1,55.2299995422363,,,0,
4/3/2017,12/1/2024,1,55.6100006103516,,,0,
4/3/2017,6/1/2025,1,55.8300018310547,,,0,
4/3/2017,12/1/2025,1,56.060001373291,,,0,
4/3/2017,5/1/2017,3,1.56340003013611,1.58720004558563,1.56050002574921,51764,
4/3/2017,6/1/2017,3,1.57050001621246,1.5925999879837,1.56760001182556,33237,
4/3/2017,7/1/2017,3,1.5786999464035,1.59920001029968,1.57589995861053,16722,
4/3/2017,8/1/2017,3,1.58729994297028,1.60710000991821,1.58440005779266,6256,
4/3/2017,9/1/2017,3,1.59819996356964,1.61650002002716,1.59519994258881,6559,
4/3/2017,10/1/2017,3,1.60920000076294,1.62609994411469,1.6061999797821,1834,
4/3/2017,11/1/2017,3,1.6191999912262,1.63390004634857,1.61679995059967,860,
4/3/2017,12/1/2017,3,1.62750005722046,1.64479994773865,1.62479996681213,6243,
4/3/2017,1/1/2018,3,1.63580000400543,1.64820003509521,1.63759994506836,159,
4/3/2017,2/1/2018,3,1.63950002193451,1.65240001678467,1.63900005817413,266,
4/3/2017,3/1/2018,3,1.63740003108978,1.65369999408722,1.63699996471405,708,
4/3/2017,4/1/2018,3,1.62870001792908,1.63839995861053,1.62999999523163,171,
4/3/2017,5/1/2018,3,1.62160003185272,,,34,
4/3/2017,6/1/2018,3,1.61870002746582,1.63090002536774,1.61880004405975,351,
4/3/2017,7/1/2018,3,1.6201000213623,,,0,
4/3/2017,8/1/2018,3,1.62310004234314,,,0,
4/3/2017,9/1/2018,3,1.62829995155334,,,0,
4/3/2017,10/1/2018,3,1.63429999351501,,,0,
4/3/2017,11/1/2018,3,1.63929998874664,,,0,
4/3/2017,12/1/2018,3,1.64330005645752,1.6554000377655,1.64450001716614,185,
4/3/2017,1/1/2019,3,1.64730000495911,,,0,
4/3/2017,2/1/2019,3,1.64880001544952,,,0,
4/3/2017,3/1/2019,3,1.64579999446869,,,0,
4/3/2017,4/1/2019,3,1.6382999420166,,,0,
4/3/2017,5/1/2019,3,1.63680005073547,,,0,
4/3/2017,6/1/2019,3,1.6382999420166,,,0,
4/3/2017,7/1/2019,3,1.6438000202179,,,0,
4/3/2017,8/1/2019,3,1.65030002593994,,,0,
4/3/2017,9/1/2019,3,1.65880000591278,,,0,
4/3/2017,10/1/2019,3,1.6657999753952,,,0,
4/3/2017,11/1/2019,3,1.67180001735687,,,0,
4/3/2017,12/1/2019,3,1.6768000125885,1.68149995803833,1.68149995803833,114,
4/3/2017,1/1/2020,3,1.68130004405975,,,0,
4/3/2017,2/1/2020,3,1.6842999458313,,,0,
4/3/2017,3/1/2020,3,1.68330001831055,,,0,
4/3/2017,4/1/2020,3,1.6768000125885,,,0,
4/3/2017,5/1/2020,3,1.67879998683929,,,0,
4/3/2017,6/1/2020,3,1.68280005455017,,,0,
4/3/2017,7/1/2020,3,1.68879997730255,,,0,
4/3/2017,8/1/2020,3,1.69579994678497,,,0,
4/3/2017,9/1/2020,3,1.70280003547668,,,0,
4/3/2017,10/1/2020,3,1.70829999446869,,,0,
4/3/2017,11/1/2020,3,1.71229994297028,,,0,
4/3/2017,12/1/2020,3,1.71580004692078,,,0,
4/3/2017,1/1/2021,3,1.72179996967316,,,0,
4/3/2017,5/1/2017,4,1.69369995594025,1.7150000333786,1.68929994106293,61410,
4/3/2017,6/1/2017,4,1.68949997425079,1.70770001411438,1.68499994277954,45100,
4/3/2017,7/1/2017,4,1.6793999671936,1.69570004940033,1.67519998550415,21465,
4/3/2017,8/1/2017,4,1.66330003738403,1.67869997024536,1.65900003910065,6888,
4/3/2017,9/1/2017,4,1.64110004901886,1.65579998493195,1.63670003414154,5951,
4/3/2017,10/1/2017,4,1.51189994812012,1.52479994297028,1.50929999351501,2576,
4/3/2017,11/1/2017,4,1.4835000038147,1.49650001525879,1.48020005226135,2251,
4/3/2017,12/1/2017,4,1.46280002593994,1.47500002384186,1.45850002765656,4443,
4/3/2017,1/1/2018,4,1.45799994468689,1.46560001373291,1.45609998703003,75,
4/3/2017,2/1/2018,4,1.46589994430542,1.4728000164032,1.46560001373291,33,
4/3/2017,3/1/2018,4,1.48420000076294,1.49109995365143,1.48360002040863,139,
4/3/2017,4/1/2018,4,1.67089998722076,1.67799997329712,1.67200005054474,67,
4/3/2017,5/1/2018,4,1.67659997940063,,,65,
4/3/2017,6/1/2018,4,1.67060005664825,1.68289995193481,1.667799949646,151,
4/3/2017,7/1/2018,4,1.65559995174408,,,35,
4/3/2017,8/1/2018,4,1.63590002059937,,,23,
4/3/2017,9/1/2018,4,1.6055999994278,,,22,
4/3/2017,10/1/2018,4,1.47679996490479,,,30,
4/3/2017,11/1/2018,4,1.44369995594025,,,33,
4/3/2017,12/1/2018,4,1.41589999198914,1.42480003833771,1.41250002384186,132,
4/3/2017,1/1/2019,4,1.40869998931885,,,0,
4/3/2017,2/1/2019,4,1.41970002651215,,,0,
4/3/2017,3/1/2019,4,1.44089996814728,,,0,
4/3/2017,4/1/2019,4,1.64240002632141,,,0,
4/3/2017,5/1/2019,4,1.64660000801086,,,0,
4/3/2017,6/1/2019,4,1.64059996604919,,,0,
4/3/2017,7/1/2019,4,1.62310004234314,,,0,
4/3/2017,8/1/2019,4,1.59860002994537,,,0,
4/3/2017,9/1/2019,4,1.57379996776581,,,0,
4/3/2017,10/1/2019,4,1.44830000400543,,,0,
4/3/2017,11/1/2019,4,1.4190000295639,,,0,
4/3/2017,12/1/2019,4,1.40079998970032,,,0,
4/3/2017,1/1/2020,4,1.40380001068115,,,0,
4/3/2017,2/1/2020,4,1.41380000114441,,,0,
4/3/2017,3/1/2020,4,1.43379998207092,,,0,
4/3/2017,4/1/2020,4,1.63680005073547,,,0,
4/3/2017,5/1/2020,4,1.63979995250702,,,0,
4/3/2017,6/1/2020,4,1.63530004024506,,,0,
4/3/2017,7/1/2020,4,1.61930000782013,,,0,
4/3/2017,8/1/2020,4,1.59630000591278,,,0,
4/3/2017,9/1/2020,4,1.57229995727539,,,0,
4/3/2017,10/1/2020,4,1.44729995727539,,,0,
4/3/2017,11/1/2020,4,1.41879999637604,,,0,
4/3/2017,12/1/2020,4,1.40079998970032,,,0,
4/3/2017,1/1/2021,4,1.40579998493195,,,0,
4/4/2017,5/1/2017,1,51.0299987792969,51.2999992370605,49.8800010681152,524971,
4/4/2017,6/1/2017,1,51.5099983215332,51.7400016784668,50.3499984741211,197237,
4/4/2017,7/1/2017,1,51.8800010681152,52.0900001525879,50.7200012207031,68316,
4/4/2017,8/1/2017,1,52.1599998474121,52.2999992370606,51.0200004577637,34221,
4/4/2017,9/1/2017,1,52.3699989318848,52.5299987792969,51.2000007629395,40363,
4/4/2017,10/1/2017,1,52.5200004577637,52.6399993896484,51.439998626709,13832,
4/4/2017,11/1/2017,1,52.6399993896484,52.7299995422363,51.5800018310547,9607,
4/4/2017,12/1/2017,1,52.7200012207031,52.8800010681152,51.5900001525879,55452,
4/4/2017,1/1/2018,1,52.7599983215332,52.8300018310547,51.7799987792969,4852,
4/4/2017,2/1/2018,1,52.7799987792969,52.9000015258789,51.7000007629395,3274,
4/4/2017,3/1/2018,1,52.7700004577637,52.8800010681152,51.810001373291,6013,
4/4/2017,4/1/2018,1,52.75,52.8300018310547,51.6800003051758,2841,
4/4/2017,5/1/2018,1,52.7099990844727,52.1100006103516,52,882,
4/4/2017,6/1/2018,1,52.6599998474121,52.7599983215332,51.6300010681152,9122,
4/4/2017,7/1/2018,1,52.5999984741211,52.2700004577637,52.2599983215332,219,
4/4/2017,8/1/2018,1,52.5299987792969,52,,443,
4/4/2017,9/1/2018,1,52.4599990844727,51.9799995422363,,543,
4/4/2017,10/1/2018,1,52.4000015258789,51.7999992370605,,304,
4/4/2017,11/1/2018,1,52.3499984741211,51.8400001525879,,240,
4/4/2017,12/1/2018,1,52.310001373291,52.4700012207031,51.4099998474121,14472,
4/4/2017,1/1/2019,1,52.2299995422363,51.7200012207031,,60,
4/4/2017,2/1/2019,1,52.1800003051758,51.6500015258789,,0,
4/4/2017,3/1/2019,1,52.1399993896484,,,46,
4/4/2017,4/1/2019,1,52.1100006103516,,,0,
4/4/2017,5/1/2019,1,52.0900001525879,,,0,
4/4/2017,6/1/2019,1,52.0900001525879,52.1800003051758,51.810001373291,2344,
4/4/2017,7/1/2019,1,52.060001373291,,,0,
4/4/2017,8/1/2019,1,52.0499992370606,,,0,
4/4/2017,9/1/2019,1,52.0499992370606,,,0,
4/4/2017,10/1/2019,1,52.0499992370606,,,0,
4/4/2017,11/1/2019,1,52.0699996948242,,,0,
4/4/2017,12/1/2019,1,52.0999984741211,52.2099990844727,51.3600006103516,6415,
4/4/2017,1/1/2020,1,52.0699996948242,,,0,
4/4/2017,2/1/2020,1,52.060001373291,,,0,
4/4/2017,3/1/2020,1,52.060001373291,,,0,
4/4/2017,4/1/2020,1,52.060001373291,,,0,
4/4/2017,5/1/2020,1,52.0800018310547,,,0,
4/4/2017,6/1/2020,1,52.1199989318848,,,1314,
4/4/2017,7/1/2020,1,52.1100006103516,,,0,
4/4/2017,8/1/2020,1,52.1300010681152,,,0,
4/4/2017,9/1/2020,1,52.1500015258789,,,0,
4/4/2017,10/1/2020,1,52.189998626709,,,0,
4/4/2017,11/1/2020,1,52.2400016784668,,,0,
4/4/2017,12/1/2020,1,52.3300018310547,52.4900016784668,51.939998626709,389,
4/4/2017,1/1/2021,1,52.3499984741211,,,0,
4/4/2017,2/1/2021,1,52.3899993896484,,,0,
4/4/2017,3/1/2021,1,52.439998626709,,,0,
4/4/2017,4/1/2021,1,52.5200004577637,,,0,
4/4/2017,5/1/2021,1,52.6199989318848,,,0,
4/4/2017,6/1/2021,1,52.75,,,0,
4/4/2017,7/1/2021,1,52.7700004577637,,,0,
4/4/2017,8/1/2021,1,52.810001373291,,,0,
4/4/2017,9/1/2021,1,52.8699989318848,,,0,
4/4/2017,10/1/2021,1,52.9599990844727,,,0,
4/4/2017,11/1/2021,1,53.0699996948242,,,0,
4/4/2017,12/1/2021,1,53.2000007629395,52.9099998474121,,19,
4/4/2017,1/1/2022,1,53.2599983215332,,,0,
4/4/2017,2/1/2022,1,53.3300018310547,,,0,
4/4/2017,3/1/2022,1,53.4000015258789,,,0,
4/4/2017,4/1/2022,1,53.4900016784668,,,0,
4/4/2017,5/1/2022,1,53.5900001525879,,,0,
4/4/2017,6/1/2022,1,53.7200012207031,,,0,
4/4/2017,7/1/2022,1,53.75,,,0,
4/4/2017,8/1/2022,1,53.810001373291,,,0,
4/4/2017,9/1/2022,1,53.8899993896484,,,0,
4/4/2017,10/1/2022,1,53.9900016784668,,,0,
4/4/2017,11/1/2022,1,54.1100006103516,,,0,
4/4/2017,12/1/2022,1,54.25,,,0,
4/4/2017,6/1/2023,1,54.7299995422363,,,0,
4/4/2017,12/1/2023,1,55.2099990844727,54.9599990844727,,0,
4/4/2017,6/1/2024,1,55.5800018310547,,,0,
4/4/2017,12/1/2024,1,55.9599990844727,,,0,
4/4/2017,6/1/2025,1,56.1800003051758,,,0,
4/4/2017,12/1/2025,1,56.4099998474121,,,0,
4/4/2017,5/1/2017,3,1.59230005741119,1.59850001335144,1.55270004272461,45460,
4/4/2017,6/1/2017,3,1.59940004348755,1.60549998283386,1.5599000453949,31173,
4/4/2017,7/1/2017,3,1.60790002346039,1.61360001564026,1.56840002536774,17402,
4/4/2017,8/1/2017,3,1.61660003662109,1.6224000453949,1.57969999313355,5023,
4/4/2017,9/1/2017,3,1.62740004062653,1.63199996948242,1.58899998664856,3891,
4/4/2017,10/1/2017,3,1.63820004463196,1.64139997959137,1.60339999198914,1208,
4/4/2017,11/1/2017,3,1.64789998531342,1.65090000629425,1.6117000579834,959,
4/4/2017,12/1/2017,3,1.65569996833801,1.6599999666214,1.61880004405975,4187,
4/4/2017,1/1/2018,3,1.66390001773834,1.66499996185303,1.66270005702972,136,
4/4/2017,2/1/2018,3,1.66770005226135,1.66890001296997,1.65910005569458,209,
4/4/2017,3/1/2018,3,1.66559994220734,1.66480004787445,,444,
4/4/2017,4/1/2018,3,1.65670001506805,1.65869998931885,1.65869998931885,132,
4/4/2017,5/1/2018,3,1.6492999792099,1.63300001621246,,87,
4/4/2017,6/1/2018,3,1.64579999446869,1.64919996261597,1.61240005493164,213,
4/4/2017,7/1/2018,3,1.64680004119873,1.64250004291534,1.64250004291534,44,
4/4/2017,8/1/2018,3,1.64970004558563,1.64649999141693,1.64649999141693,9,
4/4/2017,9/1/2018,3,1.65470004081726,1.6525000333786,1.6525000333786,9,
4/4/2017,10/1/2018,3,1.66040003299713,1.65600001811981,1.65600001811981,2,
4/4/2017,11/1/2018,3,1.66509997844696,1.66250002384186,1.66250002384186,3,
4/4/2017,12/1/2018,3,1.66879999637604,1.67170000076294,1.66250002384186,164,
4/4/2017,1/1/2019,3,1.67270004749298,1.66750001907349,1.66750001907349,22,
4/4/2017,2/1/2019,3,1.67369997501373,1.67299997806549,1.67250001430511,8,
4/4/2017,3/1/2019,3,1.67050004005432,1.66999995708466,1.66999995708466,2,
4/4/2017,4/1/2019,3,1.66299998760223,1.6599999666214,1.6599999666214,2,
4/4/2017,5/1/2019,3,1.66129994392395,1.66250002384186,1.66250002384186,2,
4/4/2017,6/1/2019,3,1.66279995441437,,,0,
4/4/2017,7/1/2019,3,1.66830003261566,,,0,
4/4/2017,8/1/2019,3,1.67480003833771,,,0,
4/4/2017,9/1/2019,3,1.68280005455017,,,0,
4/4/2017,10/1/2019,3,1.68980002403259,,,0,
4/4/2017,11/1/2019,3,1.6952999830246,,,0,
4/4/2017,12/1/2019,3,1.69980001449585,,,12,
4/4/2017,1/1/2020,3,1.7043000459671,,,0,
4/4/2017,2/1/2020,3,1.70729994773865,,,0,
4/4/2017,3/1/2020,3,1.7063000202179,,,0,
4/4/2017,4/1/2020,3,1.69980001449585,,,0,
4/4/2017,5/1/2020,3,1.70179998874664,,,0,
4/4/2017,6/1/2020,3,1.70580005645752,,,0,
4/4/2017,7/1/2020,3,1.7117999792099,,,0,
4/4/2017,8/1/2020,3,1.71879994869232,,,0,
4/4/2017,9/1/2020,3,1.72580003738403,,,0,
4/4/2017,10/1/2020,3,1.73129999637604,,,0,
4/4/2017,11/1/2020,3,1.73529994487762,,,0,
4/4/2017,12/1/2020,3,1.73880004882813,,,2,
4/4/2017,1/1/2021,3,1.74479997158051,,,0,
4/4/2017,5/1/2017,4,1.72169995307922,1.7282999753952,1.68389999866486,57549,
4/4/2017,6/1/2017,4,1.7179000377655,1.72329998016357,1.67960000038147,40387,
4/4/2017,7/1/2017,4,1.70899999141693,1.71399998664856,1.66960000991821,22561,
4/4/2017,8/1/2017,4,1.69270002841949,1.69609999656677,1.65409994125366,9149,
4/4/2017,9/1/2017,4,1.66999995708466,1.67400002479553,1.6331000328064,8566,
4/4/2017,10/1/2017,4,1.53989994525909,1.54209995269775,1.50339996814728,5529,
4/4/2017,11/1/2017,4,1.50979995727539,1.5110000371933,1.47609996795654,2014,
4/4/2017,12/1/2017,4,1.48810005187988,1.48979997634888,1.45290005207062,4425,
4/4/2017,1/1/2018,4,1.48280000686646,1.47940003871918,,59,
4/4/2017,2/1/2018,4,1.49020004272461,1.48720002174377,,21,
4/4/2017,3/1/2018,4,1.5081000328064,1.50479996204376,,20,
4/4/2017,4/1/2018,4,1.69439995288849,,,17,
4/4/2017,5/1/2018,4,1.70019996166229,1.67770004272461,,11,
4/4/2017,6/1/2018,4,1.69420003890991,1.69369995594025,1.66439998149872,147,
4/4/2017,7/1/2018,4,1.6793999671936,1.66340005397797,,22,
4/4/2017,8/1/2018,4,1.65910005569458,1.64030003547668,,29,
4/4/2017,9/1/2018,4,1.6282000541687,1.61220002174377,,23,
4/4/2017,10/1/2018,4,1.49890005588532,,,5,
4/4/2017,11/1/2018,4,1.46549999713898,,,1,
4/4/2017,12/1/2018,4,1.43770003318787,1.43889999389648,1.41550004482269,66,
4/4/2017,1/1/2019,4,1.43050003051758,1.41190004348755,,0,
4/4/2017,2/1/2019,4,1.44149994850159,,,0,
4/4/2017,3/1/2019,4,1.46270000934601,,,0,
4/4/2017,4/1/2019,4,1.66419994831085,,,0,
4/4/2017,5/1/2019,4,1.66840004920959,,,0,
4/4/2017,6/1/2019,4,1.66240000724792,,,0,
4/4/2017,7/1/2019,4,1.64489996433258,,,0,
4/4/2017,8/1/2019,4,1.62039995193481,,,0,
4/4/2017,9/1/2019,4,1.59560000896454,,,0,
4/4/2017,10/1/2019,4,1.47010004520416,,,0,
4/4/2017,11/1/2019,4,1.44079995155334,,,0,
4/4/2017,12/1/2019,4,1.42260003089905,,,0,
4/4/2017,1/1/2020,4,1.42560005187988,,,0,
4/4/2017,2/1/2020,4,1.43560004234314,,,0,
4/4/2017,3/1/2020,4,1.45560002326965,,,0,
4/4/2017,4/1/2020,4,1.65859997272491,,,0,
4/4/2017,5/1/2020,4,1.66159999370575,,,0,
4/4/2017,6/1/2020,4,1.6570999622345,,,0,
4/4/2017,7/1/2020,4,1.64110004901886,,,0,
4/4/2017,8/1/2020,4,1.61810004711151,,,0,
4/4/2017,9/1/2020,4,1.59409999847412,,,0,
4/4/2017,10/1/2020,4,1.46909999847412,,,0,
4/4/2017,11/1/2020,4,1.44060003757477,,,0,
4/4/2017,12/1/2020,4,1.42260003089905,,,0,
4/4/2017,1/1/2021,4,1.42760002613068,,,0,
4/5/2017,5/1/2017,1,51.1500015258789,51.8800010681152,50.7400016784668,643251,
4/5/2017,6/1/2017,1,51.5999984741211,52.3300018310547,51.2000007629395,206108,
4/5/2017,7/1/2017,1,51.9500007629395,52.6699981689453,51.5699996948242,71361,
4/5/2017,8/1/2017,1,52.2200012207031,52.9199981689453,51.8400001525879,36892,
4/5/2017,9/1/2017,1,52.4199981689453,53.0999984741211,52.0499992370606,42216,
4/5/2017,10/1/2017,1,52.5699996948242,53.2200012207031,52.2000007629395,18470,
4/5/2017,11/1/2017,1,52.6800003051758,53.310001373291,52.310001373291,10917,
4/5/2017,12/1/2017,1,52.7599983215332,53.3899993896484,52.3800010681152,88358,
4/5/2017,1/1/2018,1,52.7999992370606,53.3400001525879,52.5,6225,
4/5/2017,2/1/2018,1,52.810001373291,53.3800010681152,52.5800018310547,4712,
4/5/2017,3/1/2018,1,52.7999992370606,53.3899993896484,52.4300003051758,7112,
4/5/2017,4/1/2018,1,52.7799987792969,53.3300018310547,52.5499992370605,2602,
4/5/2017,5/1/2018,1,52.7400016784668,52.9099998474121,52.7000007629395,1874,
4/5/2017,6/1/2018,1,52.689998626709,53.2400016784668,52.3400001525879,15455,
4/5/2017,7/1/2018,1,52.6300010681152,,,991,
4/5/2017,8/1/2018,1,52.560001373291,,,824,
4/5/2017,9/1/2018,1,52.5,,,558,
4/5/2017,10/1/2018,1,52.4500007629395,,,816,
4/5/2017,11/1/2018,1,52.4000015258789,,,955,
4/5/2017,12/1/2018,1,52.3699989318848,52.9000015258789,52.0499992370606,32707,
4/5/2017,1/1/2019,1,52.2900009155273,,,340,
4/5/2017,2/1/2019,1,52.2299995422363,,,31,
4/5/2017,3/1/2019,1,52.189998626709,,,92,
4/5/2017,4/1/2019,1,52.1500015258789,,,0,
4/5/2017,5/1/2019,1,52.1300010681152,,,0,
4/5/2017,6/1/2019,1,52.1199989318848,52.6500015258789,52.25,724,
4/5/2017,7/1/2019,1,52.0900001525879,,,0,
4/5/2017,8/1/2019,1,52.0699996948242,,,0,
4/5/2017,9/1/2019,1,52.060001373291,,,1,
4/5/2017,10/1/2019,1,52.060001373291,,,0,
4/5/2017,11/1/2019,1,52.0699996948242,,,0,
4/5/2017,12/1/2019,1,52.0900001525879,52.6699981689453,51.8199996948242,5088,
4/5/2017,1/1/2020,1,52.060001373291,,,0,
4/5/2017,2/1/2020,1,52.0499992370606,,,0,
4/5/2017,3/1/2020,1,52.0400009155273,,,0,
4/5/2017,4/1/2020,1,52.0400009155273,,,0,
4/5/2017,5/1/2020,1,52.0499992370606,,,0,
4/5/2017,6/1/2020,1,52.0800018310547,,,41,
4/5/2017,7/1/2020,1,52.060001373291,,,0,
4/5/2017,8/1/2020,1,52.0699996948242,,,0,
4/5/2017,9/1/2020,1,52.0900001525879,,,0,
4/5/2017,10/1/2020,1,52.1199989318848,,,0,
4/5/2017,11/1/2020,1,52.1699981689453,,,0,
4/5/2017,12/1/2020,1,52.25,52.8199996948242,52.060001373291,1365,
4/5/2017,1/1/2021,1,52.2700004577637,,,0,
4/5/2017,2/1/2021,1,52.2999992370606,,,0,
4/5/2017,3/1/2021,1,52.3499984741211,,,0,
4/5/2017,4/1/2021,1,52.4300003051758,,,0,
4/5/2017,5/1/2021,1,52.5299987792969,,,0,
4/5/2017,6/1/2021,1,52.6500015258789,,,0,
4/5/2017,7/1/2021,1,52.6599998474121,,,0,
4/5/2017,8/1/2021,1,52.7000007629395,,,0,
4/5/2017,9/1/2021,1,52.7599983215332,,,0,
4/5/2017,10/1/2021,1,52.8400001525879,,,0,
4/5/2017,11/1/2021,1,52.9500007629395,,,0,
4/5/2017,12/1/2021,1,53.0800018310547,,,61,
4/5/2017,1/1/2022,1,53.1399993896484,,,0,
4/5/2017,2/1/2022,1,53.2099990844727,,,0,
4/5/2017,3/1/2022,1,53.2799987792969,,,0,
4/5/2017,4/1/2022,1,53.3699989318848,,,0,
4/5/2017,5/1/2022,1,53.4700012207031,,,0,
4/5/2017,6/1/2022,1,53.5999984741211,,,0,
4/5/2017,7/1/2022,1,53.6300010681152,,,0,
4/5/2017,8/1/2022,1,53.689998626709,,,0,
4/5/2017,9/1/2022,1,53.7700004577637,,,0,
4/5/2017,10/1/2022,1,53.8699989318848,,,0,
4/5/2017,11/1/2022,1,53.9900016784668,,,0,
4/5/2017,12/1/2022,1,54.1300010681152,54.810001373291,54.5299987792969,9,
4/5/2017,6/1/2023,1,54.6100006103516,,,0,
4/5/2017,12/1/2023,1,55.0900001525879,,,1,
4/5/2017,6/1/2024,1,55.4599990844727,,,0,
4/5/2017,12/1/2024,1,55.8400001525879,,,0,
4/5/2017,6/1/2025,1,56.060001373291,,,0,
4/5/2017,12/1/2025,1,56.2900009155274,,,0,
4/5/2017,5/1/2017,3,1.60350000858307,1.62230002880096,1.59270000457764,56920,
4/5/2017,6/1/2017,3,1.61049997806549,1.62839996814728,1.59969997406006,39378,
4/5/2017,7/1/2017,3,1.61860001087189,1.63559997081757,1.60769999027252,21263,
4/5/2017,8/1/2017,3,1.62679994106293,1.64330005645752,1.61679995059967,8961,
4/5/2017,9/1/2017,3,1.63670003414154,1.65339994430542,1.62689995765686,6826,
4/5/2017,10/1/2017,3,1.64690005779266,1.66059994697571,1.64040005207062,1778,
4/5/2017,11/1/2017,3,1.65629994869232,1.6713000535965,1.64740002155304,1007,
4/5/2017,12/1/2017,3,1.66400003433228,1.68040001392365,1.65369999408722,6193,
4/5/2017,1/1/2018,3,1.67209994792938,1.68480002880096,1.66400003433228,232,
4/5/2017,2/1/2018,3,1.67569994926453,1.68809998035431,1.66849994659424,67,
4/5/2017,3/1/2018,3,1.67349994182587,1.68700003623962,1.66719996929169,182,
4/5/2017,4/1/2018,3,1.66449999809265,1.66170001029968,1.66139996051788,35,
4/5/2017,5/1/2018,3,1.65690004825592,1.65149998664856,,6,
4/5/2017,6/1/2018,3,1.65320003032684,1.66690003871918,1.64579999446869,229,
4/5/2017,7/1/2018,3,1.65400004386902,,,48,
4/5/2017,8/1/2018,3,1.65680003166199,,,31,
4/5/2017,9/1/2018,3,1.66149997711182,1.66999995708466,1.66999995708466,4,
4/5/2017,10/1/2018,3,1.66700005531311,1.67499995231628,1.67499995231628,1,
4/5/2017,11/1/2018,3,1.67149996757507,1.67999994754791,1.67999994754791,1,
4/5/2017,12/1/2018,3,1.67499995231628,1.68859994411469,1.66820001602173,218,
4/5/2017,1/1/2019,3,1.67850005626678,,,0,
4/5/2017,2/1/2019,3,1.67900002002716,,,0,
4/5/2017,3/1/2019,3,1.67550003528595,,,0,
4/5/2017,4/1/2019,3,1.66799998283386,,,0,
4/5/2017,5/1/2019,3,1.66600000858307,,,0,
4/5/2017,6/1/2019,3,1.66750001907349,,,0,
4/5/2017,7/1/2019,3,1.67299997806549,,,0,
4/5/2017,8/1/2019,3,1.67949998378754,,,0,
4/5/2017,9/1/2019,3,1.6875,,,0,
4/5/2017,10/1/2019,3,1.69449996948242,,,0,
4/5/2017,11/1/2019,3,1.70000004768372,,,0,
4/5/2017,12/1/2019,3,1.70449995994568,1.7150000333786,,53,
4/5/2017,1/1/2020,3,1.70899999141693,,,0,
4/5/2017,2/1/2020,3,1.71200001239777,,,0,
4/5/2017,3/1/2020,3,1.71099996566772,,,0,
4/5/2017,4/1/2020,3,1.70449995994568,,,0,
4/5/2017,5/1/2020,3,1.70650005340576,,,0,
4/5/2017,6/1/2020,3,1.71050000190735,,,0,
4/5/2017,7/1/2020,3,1.71650004386902,,,0,
4/5/2017,8/1/2020,3,1.72350001335144,,,0,
4/5/2017,9/1/2020,3,1.73049998283386,,,0,
4/5/2017,10/1/2020,3,1.73599994182587,,,0,
4/5/2017,11/1/2020,3,1.74000000953674,,,0,
4/5/2017,12/1/2020,3,1.74349999427795,,,0,
4/5/2017,1/1/2021,3,1.74950003623962,,,0,
4/5/2017,5/1/2017,4,1.71529996395111,1.73740005493164,1.70410001277924,63843,
4/5/2017,6/1/2017,4,1.71440005302429,1.73280000686646,1.70260000228882,53536,
4/5/2017,7/1/2017,4,1.70910000801086,1.72469997406006,1.69710004329681,30541,
4/5/2017,8/1/2017,4,1.69509994983673,1.7092000246048,1.68239998817444,13333,
4/5/2017,9/1/2017,4,1.67279994487762,1.68610000610352,1.6599999666214,11922,
4/5/2017,10/1/2017,4,1.5436999797821,1.557000041008,1.53149998188019,5882,
4/5/2017,11/1/2017,4,1.51349997520447,1.52569997310638,1.50179994106293,2241,
4/5/2017,12/1/2017,4,1.49170005321503,1.50380003452301,1.48010003566742,4776,
4/5/2017,1/1/2018,4,1.48629999160767,1.49759995937347,1.47899997234344,231,
4/5/2017,2/1/2018,4,1.49380004405975,1.50520002841949,1.4867000579834,120,
4/5/2017,3/1/2018,4,1.51180005073547,1.52310001850128,1.50499999523163,395,
4/5/2017,4/1/2018,4,1.69840002059937,1.70930004119873,1.70930004119873,316,
4/5/2017,5/1/2018,4,1.70500004291534,1.71399998664856,1.71399998664856,182,
4/5/2017,6/1/2018,4,1.69969999790192,1.70749998092651,1.68900001049042,352,
4/5/2017,7/1/2018,4,1.68449997901917,,,95,
4/5/2017,8/1/2018,4,1.66299998760223,,,81,
4/5/2017,9/1/2018,4,1.63209998607636,,,48,
4/5/2017,10/1/2018,4,1.50310003757477,,,10,
4/5/2017,11/1/2018,4,1.46940004825592,,,16,
4/5/2017,12/1/2018,4,1.44219994544983,1.45150005817413,1.43120002746582,217,
4/5/2017,1/1/2019,4,1.43499994277954,,,0,
4/5/2017,2/1/2019,4,1.44599997997284,,,0,
4/5/2017,3/1/2019,4,1.46720004081726,,,0,
4/5/2017,4/1/2019,4,1.6686999797821,,,0,
4/5/2017,5/1/2019,4,1.67289996147156,,,0,
4/5/2017,6/1/2019,4,1.66690003871918,,,0,
4/5/2017,7/1/2019,4,1.64939999580383,,,0,
4/5/2017,8/1/2019,4,1.62489998340607,,,0,
4/5/2017,9/1/2019,4,1.60010004043579,,,0,
4/5/2017,10/1/2019,4,1.47459995746613,,,0,
4/5/2017,11/1/2019,4,1.4452999830246,,,0,
4/5/2017,12/1/2019,4,1.42709994316101,,,0,
4/5/2017,1/1/2020,4,1.43009996414185,,,0,
4/5/2017,2/1/2020,4,1.4400999546051,,,0,
4/5/2017,3/1/2020,4,1.46010005474091,,,0,
4/5/2017,4/1/2020,4,1.66310000419617,,,0,
4/5/2017,5/1/2020,4,1.666100025177,,,0,
4/5/2017,6/1/2020,4,1.66159999370575,,,0,
4/5/2017,7/1/2020,4,1.64559996128082,,,0,
4/5/2017,8/1/2020,4,1.62259995937347,,,0,
4/5/2017,9/1/2020,4,1.59860002994537,,,0,
4/5/2017,10/1/2020,4,1.47360002994537,,,0,
4/5/2017,11/1/2020,4,1.44509994983673,,,0,
4/5/2017,12/1/2020,4,1.42709994316101,,,0,
4/5/2017,1/1/2021,4,1.43210005760193,,,0,
4/6/2017,5/1/2017,1,51.7000007629395,51.8199996948242,50.7700004577637,454386,
4/6/2017,6/1/2017,1,52.1300010681152,52.25,51.2299995422363,150047,
4/6/2017,7/1/2017,1,52.4700012207031,52.5900001525879,51.5900001525879,46363,
4/6/2017,8/1/2017,1,52.7200012207031,52.8199996948242,51.9199981689453,20679,
4/6/2017,9/1/2017,1,52.9000015258789,53,52.0999984741211,25190,
4/6/2017,10/1/2017,1,53.0299987792969,53.1100006103516,52.2700004577637,9239,
4/6/2017,11/1/2017,1,53.1199989318848,53.2000007629395,52.3699989318848,5689,
4/6/2017,12/1/2017,1,53.1800003051758,53.2700004577637,52.4300003051758,46457,
4/6/2017,1/1/2018,1,53.2099990844727,53.2599983215332,52.5200004577637,4237,
4/6/2017,2/1/2018,1,53.2099990844727,53.2299995422363,52.5099983215332,1757,
4/6/2017,3/1/2018,1,53.189998626709,53.2299995422363,52.4900016784668,3804,
4/6/2017,4/1/2018,1,53.1500015258789,53.189998626709,52.5200004577637,1683,
4/6/2017,5/1/2018,1,53.1100006103516,,,1613,
4/6/2017,6/1/2018,1,53.060001373291,53.1199989318848,52.4000015258789,7599,
4/6/2017,7/1/2018,1,52.9900016784668,,,476,
4/6/2017,8/1/2018,1,52.9199981689453,52.8600006103516,52.8400001525879,376,
4/6/2017,9/1/2018,1,52.8600006103516,,,472,
4/6/2017,10/1/2018,1,52.7999992370606,,,301,
4/6/2017,11/1/2018,1,52.75,,,619,
4/6/2017,12/1/2018,1,52.7200012207031,52.7900009155273,52.0999984741211,12458,
4/6/2017,1/1/2019,1,52.6300010681152,52.6599998474121,52.6500015258789,542,
4/6/2017,2/1/2019,1,52.560001373291,,,58,
4/6/2017,3/1/2019,1,52.5200004577637,,,50,
4/6/2017,4/1/2019,1,52.4799995422363,,,0,
4/6/2017,5/1/2019,1,52.4500007629395,,,0,
4/6/2017,6/1/2019,1,52.439998626709,52,51.8499984741211,130,
4/6/2017,7/1/2019,1,52.4099998474121,,,0,
4/6/2017,8/1/2019,1,52.3899993896484,,,0,
4/6/2017,9/1/2019,1,52.3699989318848,,,100,
4/6/2017,10/1/2019,1,52.3699989318848,,,0,
4/6/2017,11/1/2019,1,52.3699989318848,,,0,
4/6/2017,12/1/2019,1,52.3899993896484,52.439998626709,51.8300018310547,1838,
4/6/2017,1/1/2020,1,52.3499984741211,,,0,
4/6/2017,2/1/2020,1,52.3300018310547,,,0,
4/6/2017,3/1/2020,1,52.3199996948242,,,0,
4/6/2017,4/1/2020,1,52.3199996948242,,,0,
4/6/2017,5/1/2020,1,52.3300018310547,,,0,
4/6/2017,6/1/2020,1,52.3499984741211,,,0,
4/6/2017,7/1/2020,1,52.3300018310547,,,0,
4/6/2017,8/1/2020,1,52.3300018310547,,,0,
4/6/2017,9/1/2020,1,52.3499984741211,,,0,
4/6/2017,10/1/2020,1,52.3800010681152,,,0,
4/6/2017,11/1/2020,1,52.4300003051758,,,0,
4/6/2017,12/1/2020,1,52.5099983215332,52.439998626709,52.4000015258789,439,
4/6/2017,1/1/2021,1,52.5200004577637,,,0,
4/6/2017,2/1/2021,1,52.5499992370605,,,0,
4/6/2017,3/1/2021,1,52.5999984741211,,,0,
4/6/2017,4/1/2021,1,52.6800003051758,,,0,
4/6/2017,5/1/2021,1,52.7799987792969,,,0,
4/6/2017,6/1/2021,1,52.9000015258789,,,0,
4/6/2017,7/1/2021,1,52.9099998474121,,,0,
4/6/2017,8/1/2021,1,52.9500007629395,,,0,
4/6/2017,9/1/2021,1,53.0099983215332,,,0,
4/6/2017,10/1/2021,1,53.0900001525879,,,0,
4/6/2017,11/1/2021,1,53.2000007629395,,,0,
4/6/2017,12/1/2021,1,53.3300018310547,53.3899993896484,,111,
4/6/2017,1/1/2022,1,53.3899993896484,,,0,
4/6/2017,2/1/2022,1,53.4599990844727,,,0,
4/6/2017,3/1/2022,1,53.5299987792969,,,0,
4/6/2017,4/1/2022,1,53.6199989318848,,,0,
4/6/2017,5/1/2022,1,53.7200012207031,,,0,
4/6/2017,6/1/2022,1,53.8499984741211,,,0,
4/6/2017,7/1/2022,1,53.8800010681152,,,0,
4/6/2017,8/1/2022,1,53.939998626709,,,0,
4/6/2017,9/1/2022,1,54.0200004577637,,,0,
4/6/2017,10/1/2022,1,54.1199989318848,,,0,
4/6/2017,11/1/2022,1,54.2400016784668,,,0,
4/6/2017,12/1/2022,1,54.3800010681152,54.25,54.25,12,
4/6/2017,6/1/2023,1,54.8600006103516,,,0,
4/6/2017,12/1/2023,1,55.3400001525879,,,0,
4/6/2017,6/1/2024,1,55.7099990844727,,,0,
4/6/2017,12/1/2024,1,56.0900001525879,,,0,
4/6/2017,6/1/2025,1,56.310001373291,,,0,
4/6/2017,12/1/2025,1,56.5400009155273,,,0,
4/6/2017,5/1/2017,3,1.61290001869202,1.61749994754791,1.5945999622345,45125,
4/6/2017,6/1/2017,3,1.61989998817444,1.62440001964569,1.60189998149872,35123,
4/6/2017,7/1/2017,3,1.62839996814728,1.63230001926422,1.61179995536804,16956,
4/6/2017,8/1/2017,3,1.63740003108978,1.64049994945526,1.62049996852875,7168,
4/6/2017,9/1/2017,3,1.64789998531342,1.64999997615814,1.63020002841949,4125,
4/6/2017,10/1/2017,3,1.65859997272491,1.66009998321533,1.64090001583099,1908,
4/6/2017,11/1/2017,3,1.66859996318817,1.67089998722076,1.64999997615814,814,
4/6/2017,12/1/2017,3,1.6768000125885,1.67869997024536,1.65750002861023,5272,
4/6/2017,1/1/2018,3,1.68529999256134,1.68620002269745,1.67910003662109,248,
4/6/2017,2/1/2018,3,1.68910002708435,1.68949997425079,1.68470001220703,155,
4/6/2017,3/1/2018,3,1.68680000305176,1.68729996681213,1.682000041008,308,
4/6/2017,4/1/2018,3,1.67750000953674,1.6793999671936,1.67449998855591,228,
4/6/2017,5/1/2018,3,1.66949999332428,1.66750001907349,1.66750001907349,126,
4/6/2017,6/1/2018,3,1.66509997844696,1.66449999809265,1.64830005168915,187,
4/6/2017,7/1/2018,3,1.66559994220734,1.66499996185303,1.66499996185303,77,
4/6/2017,8/1/2018,3,1.66840004920959,,,70,
4/6/2017,9/1/2018,3,1.67299997806549,,,0,
4/6/2017,10/1/2018,3,1.67830002307892,,,0,
4/6/2017,11/1/2018,3,1.6826000213623,,,0,
4/6/2017,12/1/2018,3,1.68589997291565,1.68770003318787,1.68560004234314,224,
4/6/2017,1/1/2019,3,1.68939995765686,,,8,
4/6/2017,2/1/2019,3,1.68990004062653,1.692999958992,1.692999958992,8,
4/6/2017,3/1/2019,3,1.68640005588532,,,0,
4/6/2017,4/1/2019,3,1.67840003967285,,,0,
4/6/2017,5/1/2019,3,1.67589998245239,,,0,
4/6/2017,6/1/2019,3,1.67690002918243,,,0,
4/6/2017,7/1/2019,3,1.68239998817444,,,0,
4/6/2017,8/1/2019,3,1.68889999389648,,,0,
4/6/2017,9/1/2019,3,1.69690001010895,,,0,
4/6/2017,10/1/2019,3,1.70389997959137,,,0,
4/6/2017,11/1/2019,3,1.70940005779266,,,0,
4/6/2017,12/1/2019,3,1.71389997005463,,,10,
4/6/2017,1/1/2020,3,1.71840000152588,,,0,
4/6/2017,2/1/2020,3,1.72140002250671,,,0,
4/6/2017,3/1/2020,3,1.72039997577667,,,0,
4/6/2017,4/1/2020,3,1.71389997005463,,,0,
4/6/2017,5/1/2020,3,1.71589994430542,,,0,
4/6/2017,6/1/2020,3,1.7199000120163,,,0,
4/6/2017,7/1/2020,3,1.72590005397797,,,0,
4/6/2017,8/1/2020,3,1.73290002346039,,,0,
4/6/2017,9/1/2020,3,1.73989999294281,,,0,
4/6/2017,10/1/2020,3,1.74539995193481,,,0,
4/6/2017,11/1/2020,3,1.74940001964569,,,0,
4/6/2017,12/1/2020,3,1.7529000043869,,,0,
4/6/2017,1/1/2021,3,1.75890004634857,,,0,
4/6/2017,5/1/2017,4,1.72959995269775,1.73199999332428,1.70869994163513,53753,
4/6/2017,6/1/2017,4,1.72640001773834,1.72839999198914,1.70710003376007,44884,
4/6/2017,7/1/2017,4,1.72019994258881,1.72200000286102,1.70159995555878,19485,
4/6/2017,8/1/2017,4,1.70589995384216,1.70700001716614,1.6878000497818,6297,
4/6/2017,9/1/2017,4,1.68299996852875,1.68420004844666,1.66499996185303,5386,
4/6/2017,10/1/2017,4,1.55369997024536,1.55480003356934,1.53579998016357,1993,
4/6/2017,11/1/2017,4,1.52330005168915,1.5242999792099,1.50639998912811,968,
4/6/2017,12/1/2017,4,1.50179994106293,1.50300002098084,1.48329997062683,2813,
4/6/2017,1/1/2018,4,1.49670004844666,1.49360001087189,1.48679995536804,48,
4/6/2017,2/1/2018,4,1.50440001487732,1.50170004367828,,45,
4/6/2017,3/1/2018,4,1.52279996871948,1.51999998092651,,313,
4/6/2017,4/1/2018,4,1.71010005474091,,,85,
4/6/2017,5/1/2018,4,1.71630001068115,,,98,
4/6/2017,6/1/2018,4,1.71089994907379,1.71229994297028,1.69570004940033,192,
4/6/2017,7/1/2018,4,1.6956000328064,,,81,
4/6/2017,8/1/2018,4,1.67369997501373,,,45,
4/6/2017,9/1/2018,4,1.64199995994568,,,19,
4/6/2017,10/1/2018,4,1.51300001144409,,,5,
4/6/2017,11/1/2018,4,1.47909998893738,,,18,
4/6/2017,12/1/2018,4,1.45229995250702,1.45309996604919,1.44939994812012,58,
4/6/2017,1/1/2019,4,1.44509994983673,,,0,
4/6/2017,2/1/2019,4,1.45609998703003,,,0,
4/6/2017,3/1/2019,4,1.47730004787445,,,0,
4/6/2017,4/1/2019,4,1.67879998683929,,,0,
4/6/2017,5/1/2019,4,1.68299996852875,,,0,
4/6/2017,6/1/2019,4,1.67700004577637,,,0,
4/6/2017,7/1/2019,4,1.65950000286102,,,0,
4/6/2017,8/1/2019,4,1.63499999046326,,,0,
4/6/2017,9/1/2019,4,1.61000001430511,,,0,
4/6/2017,10/1/2019,4,1.48450005054474,,,0,
4/6/2017,11/1/2019,4,1.45500004291534,,,0,
4/6/2017,12/1/2019,4,1.43680000305176,,,0,
4/6/2017,1/1/2020,4,1.43980002403259,,,0,
4/6/2017,2/1/2020,4,1.44980001449585,,,0,
4/6/2017,3/1/2020,4,1.46979999542236,,,0,
4/6/2017,4/1/2020,4,1.67279994487762,,,0,
4/6/2017,5/1/2020,4,1.67579996585846,,,0,
4/6/2017,6/1/2020,4,1.6713000535965,,,0,
4/6/2017,7/1/2020,4,1.65530002117157,,,0,
4/6/2017,8/1/2020,4,1.63230001926422,,,0,
4/6/2017,9/1/2020,4,1.60829997062683,,,0,
4/6/2017,10/1/2020,4,1.48329997062683,,,0,
4/6/2017,11/1/2020,4,1.45480000972748,,,0,
4/6/2017,12/1/2020,4,1.43680000305176,,,0,
4/6/2017,1/1/2021,4,1.44179999828339,,,0,
4/7/2017,5/1/2017,1,52.2400016784668,52.939998626709,51.4900016784668,767404,
4/7/2017,6/1/2017,1,52.6399993896484,53.3499984741211,51.9199981689453,327055,
4/7/2017,7/1/2017,1,52.9500007629395,53.6599998474121,52.2599983215332,113862,
4/7/2017,8/1/2017,1,53.1599998474121,53.8400001525879,52.5099983215332,47418,
4/7/2017,9/1/2017,1,53.310001373291,53.9799995422363,52.689998626709,47077,
4/7/2017,10/1/2017,1,53.4300003051758,54.060001373291,52.9199981689453,20251,
4/7/2017,11/1/2017,1,53.5200004577637,54.1100006103516,52.9599990844727,18008,
4/7/2017,12/1/2017,1,53.5800018310547,54.1800003051758,52.939998626709,90065,
4/7/2017,1/1/2018,1,53.5999984741211,54.1500015258789,53,17142,
4/7/2017,2/1/2018,1,53.5900001525879,53.9799995422363,53,8484,
4/7/2017,3/1/2018,1,53.5499992370606,54.060001373291,52.9799995422363,8007,
4/7/2017,4/1/2018,1,53.4900016784668,54.0200004577637,53,2902,
4/7/2017,5/1/2018,1,53.4300003051758,53.4300003051758,53.4300003051758,1658,
4/7/2017,6/1/2018,1,53.3699989318848,53.75,52.810001373291,15363,
4/7/2017,7/1/2018,1,53.2900009155273,53.0400009155273,,1494,
4/7/2017,8/1/2018,1,53.2099990844727,53.0099983215332,,1436,
4/7/2017,9/1/2018,1,53.1500015258789,52.9300003051758,,1232,
4/7/2017,10/1/2018,1,53.0900001525879,52.8600006103516,52.8300018310547,242,
4/7/2017,11/1/2018,1,53.0400009155273,53.2799987792969,53.0999984741211,1027,
4/7/2017,12/1/2018,1,53,53.3699989318848,52.439998626709,26812,
4/7/2017,1/1/2019,1,52.9099998474121,,,965,
4/7/2017,2/1/2019,1,52.8400001525879,,,40,
4/7/2017,3/1/2019,1,52.7900009155273,,,18,
4/7/2017,4/1/2019,1,52.75,,,0,
4/7/2017,5/1/2019,1,52.7200012207031,,,5,
4/7/2017,6/1/2019,1,52.7099990844727,52.9300003051758,52.560001373291,861,
4/7/2017,7/1/2019,1,52.6800003051758,,,6,
4/7/2017,8/1/2019,1,52.6599998474121,,,0,
4/7/2017,9/1/2019,1,52.6500015258789,,,0,
4/7/2017,10/1/2019,1,52.6500015258789,,,0,
4/7/2017,11/1/2019,1,52.6500015258789,,,0,
4/7/2017,12/1/2019,1,52.6699981689453,52.9000015258789,52.1500015258789,3192,
4/7/2017,1/1/2020,1,52.6300010681152,,,0,
4/7/2017,2/1/2020,1,52.6100006103516,,,0,
4/7/2017,3/1/2020,1,52.5999984741211,,,0,
4/7/2017,4/1/2020,1,52.5999984741211,,,0,
4/7/2017,5/1/2020,1,52.6100006103516,,,0,
4/7/2017,6/1/2020,1,52.6399993896484,,,0,
4/7/2017,7/1/2020,1,52.6199989318848,,,0,
4/7/2017,8/1/2020,1,52.6199989318848,,,0,
4/7/2017,9/1/2020,1,52.6399993896484,,,0,
4/7/2017,10/1/2020,1,52.6800003051758,,,0,
4/7/2017,11/1/2020,1,52.7299995422363,,,0,
4/7/2017,12/1/2020,1,52.810001373291,52.9199981689453,52.2999992370606,279,
4/7/2017,1/1/2021,1,52.8199996948242,,,0,
4/7/2017,2/1/2021,1,52.8499984741211,,,0,
4/7/2017,3/1/2021,1,52.9000015258789,,,0,
4/7/2017,4/1/2021,1,52.9799995422363,,,0,
4/7/2017,5/1/2021,1,53.0800018310547,,,0,
4/7/2017,6/1/2021,1,53.2000007629395,,,0,
4/7/2017,7/1/2021,1,53.2099990844727,,,0,
4/7/2017,8/1/2021,1,53.25,,,0,
4/7/2017,9/1/2021,1,53.310001373291,,,0,
4/7/2017,10/1/2021,1,53.3899993896484,,,0,
4/7/2017,11/1/2021,1,53.5,,,0,
4/7/2017,12/1/2021,1,53.6300010681152,53.75,53.4700012207031,47,
4/7/2017,1/1/2022,1,53.6800003051758,,,0,
4/7/2017,2/1/2022,1,53.75,,,0,
4/7/2017,3/1/2022,1,53.8199996948242,,,0,
4/7/2017,4/1/2022,1,53.9099998474121,,,0,
4/7/2017,5/1/2022,1,54.0099983215332,,,0,
4/7/2017,6/1/2022,1,54.1399993896484,,,0,
4/7/2017,7/1/2022,1,54.1699981689453,,,0,
4/7/2017,8/1/2022,1,54.2299995422363,,,0,
4/7/2017,9/1/2022,1,54.310001373291,,,0,
4/7/2017,10/1/2022,1,54.4099998474121,,,0,
4/7/2017,11/1/2022,1,54.5299987792969,,,0,
4/7/2017,12/1/2022,1,54.6699981689453,54.3499984741211,54.3499984741211,2,
4/7/2017,6/1/2023,1,55.1500015258789,,,0,
4/7/2017,12/1/2023,1,55.6300010681152,,,0,
4/7/2017,6/1/2024,1,56,,,0,
4/7/2017,12/1/2024,1,56.3800010681152,,,0,
4/7/2017,6/1/2025,1,56.5999984741211,,,0,
4/7/2017,12/1/2025,1,56.8300018310547,,,0,
4/7/2017,5/1/2017,3,1.62839996814728,1.64390003681183,1.60669994354248,51425,
4/7/2017,6/1/2017,3,1.63440001010895,1.65020000934601,1.61380004882813,34838,
4/7/2017,7/1/2017,3,1.64160001277924,1.65810000896454,1.6224000453949,20428,
4/7/2017,8/1/2017,3,1.64979994297028,1.66380000114441,1.63419997692108,6298,
4/7/2017,9/1/2017,3,1.65980005264282,1.67669999599457,1.64240002632141,6919,
4/7/2017,10/1/2017,3,1.66999995708466,1.6871999502182,1.65639996528626,2042,
4/7/2017,11/1/2017,3,1.6797000169754,1.69719994068146,1.66700005531311,1755,
4/7/2017,12/1/2017,3,1.6878000497818,1.70529997348785,1.67149996757507,5539,
4/7/2017,1/1/2018,3,1.69640004634857,1.69809997081757,1.68369996547699,843,
4/7/2017,2/1/2018,3,1.70009994506836,1.69959998130798,1.6875,162,
4/7/2017,3/1/2018,3,1.69770002365112,1.69780004024506,1.6845999956131,204,
4/7/2017,4/1/2018,3,1.68830001354218,1.68729996681213,1.68589997291565,360,
4/7/2017,5/1/2018,3,1.68029999732971,1.67289996147156,,43,
4/7/2017,6/1/2018,3,1.67610001564026,1.68949997425079,1.66100001335144,205,
4/7/2017,7/1/2018,3,1.67659997940063,1.66620004177094,,2,
4/7/2017,8/1/2018,3,1.6793999671936,1.66999995708466,,3,
4/7/2017,9/1/2018,3,1.68400001525879,1.67470002174377,,3,
4/7/2017,10/1/2018,3,1.68929994106293,1.68219995498657,,0,
4/7/2017,11/1/2018,3,1.6936000585556,1.68659996986389,,0,
4/7/2017,12/1/2018,3,1.69690001010895,1.69879996776581,1.6845999956131,49,
4/7/2017,1/1/2019,3,1.70039999485016,,,0,
4/7/2017,2/1/2019,3,1.70089995861053,,,0,
4/7/2017,3/1/2019,3,1.69739997386932,,,0,
4/7/2017,4/1/2019,3,1.68939995765686,,,0,
4/7/2017,5/1/2019,3,1.68640005588532,,,0,
4/7/2017,6/1/2019,3,1.68739998340607,,,5,
4/7/2017,7/1/2019,3,1.69289994239807,,,0,
4/7/2017,8/1/2019,3,1.69939994812012,,,0,
4/7/2017,9/1/2019,3,1.70739996433258,,,0,
4/7/2017,10/1/2019,3,1.71440005302429,,,0,
4/7/2017,11/1/2019,3,1.7199000120163,,,0,
4/7/2017,12/1/2019,3,1.72440004348755,,,0,
4/7/2017,1/1/2020,3,1.72889995574951,,,0,
4/7/2017,2/1/2020,3,1.73189997673035,,,0,
4/7/2017,3/1/2020,3,1.73090004920959,,,0,
4/7/2017,4/1/2020,3,1.72440004348755,,,0,
4/7/2017,5/1/2020,3,1.72640001773834,,,0,
4/7/2017,6/1/2020,3,1.73039996623993,,,0,
4/7/2017,7/1/2020,3,1.7364000082016,,,0,
4/7/2017,8/1/2020,3,1.74339997768402,,,0,
4/7/2017,9/1/2020,3,1.75039994716644,,,0,
4/7/2017,10/1/2020,3,1.75590002536774,,,0,
4/7/2017,11/1/2020,3,1.75989997386932,,,0,
4/7/2017,12/1/2020,3,1.76339995861053,,,0,
4/7/2017,1/1/2021,3,1.7694000005722,,,0,
4/7/2017,5/1/2017,4,1.74619996547699,1.76600003242493,1.71539998054504,62185,
4/7/2017,6/1/2017,4,1.74269998073578,1.76119995117188,1.71410000324249,44605,
4/7/2017,7/1/2017,4,1.73539996147156,1.75349998474121,1.70780003070831,24700,
4/7/2017,8/1/2017,4,1.72039997577667,1.73720002174377,1.69449996948242,8729,
4/7/2017,9/1/2017,4,1.69729995727539,1.71350002288818,1.67219996452332,8540,
4/7/2017,10/1/2017,4,1.56809997558594,1.57829999923706,1.54709994792938,3920,
4/7/2017,11/1/2017,4,1.53770005702972,1.54449999332428,1.51440000534058,1655,
4/7/2017,12/1/2017,4,1.5161999464035,1.53159999847412,1.49310004711151,3123,
4/7/2017,1/1/2018,4,1.5106999874115,1.5135999917984,1.4922000169754,155,
4/7/2017,2/1/2018,4,1.5184999704361,1.51440000534058,1.50010001659393,46,
4/7/2017,3/1/2018,4,1.53699994087219,1.53279995918274,1.51830005645752,280,
4/7/2017,4/1/2018,4,1.72409999370575,,,169,
4/7/2017,5/1/2018,4,1.72969996929169,1.71879994869232,,77,
4/7/2017,6/1/2018,4,1.72360002994537,1.72699999809265,1.70420002937317,171,
4/7/2017,7/1/2018,4,1.70770001411438,1.70169997215271,,40,
4/7/2017,8/1/2018,4,1.68499994277954,1.67579996585846,,21,
4/7/2017,9/1/2018,4,1.65330004692078,1.646399974823,,14,
4/7/2017,10/1/2018,4,1.52250003814697,,,14,
4/7/2017,11/1/2018,4,1.48860001564026,,,13,
4/7/2017,12/1/2018,4,1.46169996261597,1.46119999885559,1.44449996948242,103,
4/7/2017,1/1/2019,4,1.45449995994568,,,0,
4/7/2017,2/1/2019,4,1.46549999713898,,,0,
4/7/2017,3/1/2019,4,1.4867000579834,,,0,
4/7/2017,4/1/2019,4,1.68770003318787,,,0,
4/7/2017,5/1/2019,4,1.69190001487732,,,0,
4/7/2017,6/1/2019,4,1.68589997291565,,,0,
4/7/2017,7/1/2019,4,1.66840004920959,,,0,
4/7/2017,8/1/2019,4,1.64390003681183,,,0,
4/7/2017,9/1/2019,4,1.6188999414444,,,0,
4/7/2017,10/1/2019,4,1.49290001392365,,,0,
4/7/2017,11/1/2019,4,1.46340000629425,,,0,
4/7/2017,12/1/2019,4,1.44519996643066,,,0,
4/7/2017,1/1/2020,4,1.4481999874115,,,0,
4/7/2017,2/1/2020,4,1.45819997787476,,,0,
4/7/2017,3/1/2020,4,1.47819995880127,,,0,
4/7/2017,4/1/2020,4,1.68120002746582,,,0,
4/7/2017,5/1/2020,4,1.68420004844666,,,0,
4/7/2017,6/1/2020,4,1.6797000169754,,,0,
4/7/2017,7/1/2020,4,1.66369998455048,,,0,
4/7/2017,8/1/2020,4,1.64069998264313,,,0,
4/7/2017,9/1/2020,4,1.61670005321503,,,0,
4/7/2017,10/1/2020,4,1.49170005321503,,,0,
4/7/2017,11/1/2020,4,1.46319997310638,,,0,
4/7/2017,12/1/2020,4,1.44519996643066,,,0,
4/7/2017,1/1/2021,4,1.45019996166229,,,0,
4/10/2017,5/1/2017,1,53.0800018310547,53.1800003051758,52.2900009155273,547358,
4/10/2017,6/1/2017,1,53.4799995422363,53.5699996948242,52.6699981689453,245356,
4/10/2017,7/1/2017,1,53.7999992370605,53.8699989318848,52.9700012207031,85247,
4/10/2017,8/1/2017,1,54.0099983215332,54.0699996948242,53.1100006103516,41302,
4/10/2017,9/1/2017,1,54.1699981689453,54.2400016784668,53.3499984741211,49180,
4/10/2017,10/1/2017,1,54.2900009155273,54.3300018310547,53.4300003051758,21443,
4/10/2017,11/1/2017,1,54.3699989318848,54.4000015258789,53.5299987792969,25264,
4/10/2017,12/1/2017,1,54.4099998474121,54.4500007629395,53.560001373291,66811,
4/10/2017,1/1/2018,1,54.4199981689453,54.439998626709,53.6199989318848,15049,
4/10/2017,2/1/2018,1,54.3899993896484,54.4000015258789,53.8400001525879,7680,
4/10/2017,3/1/2018,1,54.3400001525879,54.3499984741211,53.75,8338,
4/10/2017,4/1/2018,1,54.2700004577637,54.2000007629395,53.6800003051758,3436,
4/10/2017,5/1/2018,1,54.189998626709,53.9799995422363,53.9799995422363,4701,
4/10/2017,6/1/2018,1,54.1100006103516,54.1300010681152,53.3899993896484,12766,
4/10/2017,7/1/2018,1,54.0099983215332,53.2999992370606,,278,
4/10/2017,8/1/2018,1,53.9199981689453,53.9000015258789,53.7900009155274,460,
4/10/2017,9/1/2018,1,53.8400001525879,53.5999984741211,53.5999984741211,670,
4/10/2017,10/1/2018,1,53.7700004577637,,,408,
4/10/2017,11/1/2018,1,53.7099990844727,53.0699996948242,,411,
4/10/2017,12/1/2018,1,53.6699981689453,53.6800003051758,52.9900016784668,16489,
4/10/2017,1/1/2019,1,53.5800018310547,52.9300003051758,,244,
4/10/2017,2/1/2019,1,53.5099983215332,52.8499984741211,,42,
4/10/2017,3/1/2019,1,53.4599990844727,52.7999992370606,,94,
4/10/2017,4/1/2019,1,53.4199981689453,,,40,
4/10/2017,5/1/2019,1,53.3899993896484,,,10,
4/10/2017,6/1/2019,1,53.3699989318848,53.2200012207031,52.7599983215332,565,
4/10/2017,7/1/2019,1,53.3400001525879,,,5,
4/10/2017,8/1/2019,1,53.3199996948242,,,0,
4/10/2017,9/1/2019,1,53.3199996948242,,,0,
4/10/2017,10/1/2019,1,53.3199996948242,,,0,
4/10/2017,11/1/2019,1,53.3300018310547,,,0,
4/10/2017,12/1/2019,1,53.3499984741211,53.3199996948242,52.6699981689453,2582,
4/10/2017,1/1/2020,1,53.310001373291,,,8,
4/10/2017,2/1/2020,1,53.2900009155273,,,8,
4/10/2017,3/1/2020,1,53.2799987792969,,,8,
4/10/2017,4/1/2020,1,53.2799987792969,,,0,
4/10/2017,5/1/2020,1,53.2900009155273,,,0,
4/10/2017,6/1/2020,1,53.3199996948242,,,50,
4/10/2017,7/1/2020,1,53.2999992370606,,,0,
4/10/2017,8/1/2020,1,53.2999992370606,,,0,
4/10/2017,9/1/2020,1,53.310001373291,,,0,
4/10/2017,10/1/2020,1,53.3400001525879,,,0,
4/10/2017,11/1/2020,1,53.3899993896484,,,0,
4/10/2017,12/1/2020,1,53.4599990844727,53.4099998474121,52.7999992370606,357,
4/10/2017,1/1/2021,1,53.4700012207031,,,0,
4/10/2017,2/1/2021,1,53.5,,,0,
4/10/2017,3/1/2021,1,53.5499992370606,,,0,
4/10/2017,4/1/2021,1,53.6300010681152,,,0,
4/10/2017,5/1/2021,1,53.7200012207031,,,0,
4/10/2017,6/1/2021,1,53.8300018310547,,,0,
4/10/2017,7/1/2021,1,53.8400001525879,,,0,
4/10/2017,8/1/2021,1,53.8800010681152,,,0,
4/10/2017,9/1/2021,1,53.939998626709,,,0,
4/10/2017,10/1/2021,1,54.0200004577637,,,0,
4/10/2017,11/1/2021,1,54.1199989318848,,,0,
4/10/2017,12/1/2021,1,54.2400016784668,54.0099983215332,54,24,
4/10/2017,1/1/2022,1,54.2900009155273,,,0,
4/10/2017,2/1/2022,1,54.3600006103516,,,0,
4/10/2017,3/1/2022,1,54.4300003051758,,,0,
4/10/2017,4/1/2022,1,54.5200004577637,,,0,
4/10/2017,5/1/2022,1,54.6199989318848,,,0,
4/10/2017,6/1/2022,1,54.7400016784668,,,0,
4/10/2017,7/1/2022,1,54.7700004577637,,,0,
4/10/2017,8/1/2022,1,54.8300018310547,,,0,
4/10/2017,9/1/2022,1,54.9099998474121,,,0,
4/10/2017,10/1/2022,1,55.0099983215332,,,0,
4/10/2017,11/1/2022,1,55.1199989318848,,,0,
4/10/2017,12/1/2022,1,55.25,55,,1,
4/10/2017,6/1/2023,1,55.7299995422363,,,0,
4/10/2017,12/1/2023,1,56.2099990844727,55.9000015258789,,0,
4/10/2017,6/1/2024,1,56.5800018310547,,,0,
4/10/2017,12/1/2024,1,56.9599990844727,,,0,
4/10/2017,6/1/2025,1,57.1800003051758,,,0,
4/10/2017,12/1/2025,1,57.4099998474121,,,0,
4/10/2017,5/1/2017,3,1.64730000495911,1.65050005912781,1.62839996814728,45590,
4/10/2017,6/1/2017,3,1.65439999103546,1.65789997577667,1.63440001010895,33188,
4/10/2017,7/1/2017,3,1.66199994087219,1.66550004482269,1.64289999008179,20829,
4/10/2017,8/1/2017,3,1.67079997062683,1.67270004749298,1.65330004692078,7600,
4/10/2017,9/1/2017,3,1.68130004405975,1.6845999956131,1.66180002689362,7893,
4/10/2017,10/1/2017,3,1.69159996509552,1.69340002536774,1.68069994449615,2665,
4/10/2017,11/1/2017,3,1.70120000839233,1.70099997520447,1.68910002708435,2415,
4/10/2017,12/1/2017,3,1.70940005779266,1.71239995956421,1.69609999656677,6867,
4/10/2017,1/1/2018,3,1.71800005435944,1.71519994735718,1.70860004425049,1246,
4/10/2017,2/1/2018,3,1.72160005569458,1.71860003471375,1.71239995956421,126,
4/10/2017,3/1/2018,3,1.71889996528626,1.71599996089935,1.70990002155304,257,
4/10/2017,4/1/2018,3,1.70930004119873,1.70560002326965,1.70099997520447,246,
4/10/2017,5/1/2018,3,1.70089995861053,1.69599997997284,1.69550001621246,71,
4/10/2017,6/1/2018,3,1.69640004634857,1.69589996337891,1.68690001964569,382,
4/10/2017,7/1/2018,3,1.69659996032715,,,134,
4/10/2017,8/1/2018,3,1.69910001754761,,,0,
4/10/2017,9/1/2018,3,1.70340001583099,1.68449997901917,,0,
4/10/2017,10/1/2018,3,1.70840001106262,,,2,
4/10/2017,11/1/2018,3,1.71239995956421,,,2,
4/10/2017,12/1/2018,3,1.71539998054504,1.71539998054504,,65,
4/10/2017,1/1/2019,3,1.71870005130768,,,0,
4/10/2017,2/1/2019,3,1.71889996528626,,,0,
4/10/2017,3/1/2019,3,1.71490001678467,,,0,
4/10/2017,4/1/2019,3,1.70640003681183,,,0,
4/10/2017,5/1/2019,3,1.70340001583099,,,0,
4/10/2017,6/1/2019,3,1.70439994335175,,,3,
4/10/2017,7/1/2019,3,1.70990002155304,,,0,
4/10/2017,8/1/2019,3,1.71640002727509,,,0,
4/10/2017,9/1/2019,3,1.72440004348755,,,0,
4/10/2017,10/1/2019,3,1.73140001296997,,,0,
4/10/2017,11/1/2019,3,1.73689997196198,,,0,
4/10/2017,12/1/2019,3,1.74140000343323,,,0,
4/10/2017,1/1/2020,3,1.74590003490448,,,0,
4/10/2017,2/1/2020,3,1.74890005588532,,,0,
4/10/2017,3/1/2020,3,1.74790000915527,,,0,
4/10/2017,4/1/2020,3,1.74140000343323,,,0,
4/10/2017,5/1/2020,3,1.74339997768402,,,0,
4/10/2017,6/1/2020,3,1.7474000453949,,,0,
4/10/2017,7/1/2020,3,1.75339996814728,,,0,
4/10/2017,8/1/2020,3,1.76040005683899,,,0,
4/10/2017,9/1/2020,3,1.76740002632141,,,0,
4/10/2017,10/1/2020,3,1.77289998531342,,,0,
4/10/2017,11/1/2020,3,1.77690005302429,,,0,
4/10/2017,12/1/2020,3,1.7804000377655,,,0,
4/10/2017,1/1/2021,3,1.78639996051788,,,0,
4/10/2017,5/1/2017,4,1.7581000328064,1.76150000095367,1.74399995803833,45656,
4/10/2017,6/1/2017,4,1.75680005550385,1.75979995727539,1.74150002002716,31349,
4/10/2017,7/1/2017,4,1.75059998035431,1.75360000133514,1.73459994792938,17902,
4/10/2017,8/1/2017,4,1.73619997501373,1.73679995536804,1.72189998626709,6756,
4/10/2017,9/1/2017,4,1.71340000629425,1.71440005302429,1.69679999351501,6141,
4/10/2017,10/1/2017,4,1.58510005474091,1.58379995822907,1.56760001182556,2226,
4/10/2017,11/1/2017,4,1.55449998378754,1.55460000038147,1.53750002384186,1078,
4/10/2017,12/1/2017,4,1.53299999237061,1.53380000591278,1.51549994945526,2376,
4/10/2017,1/1/2018,4,1.5275000333786,1.52629995346069,1.51409995555878,199,
4/10/2017,2/1/2018,4,1.5349999666214,1.53120005130768,1.52199995517731,123,
4/10/2017,3/1/2018,4,1.55340003967285,1.55019998550415,1.55009996891022,276,
4/10/2017,4/1/2018,4,1.74100005626678,1.73769998550415,1.73599994182587,252,
4/10/2017,5/1/2018,4,1.74660003185272,1.74310004711151,1.74070000648499,137,
4/10/2017,6/1/2018,4,1.74039995670319,1.74059998989105,1.72909998893738,139,
4/10/2017,7/1/2018,4,1.72440004348755,1.72109997272491,1.72109997272491,17,
4/10/2017,8/1/2018,4,1.70159995555878,,,10,
4/10/2017,9/1/2018,4,1.66989994049072,,,2,
4/10/2017,10/1/2018,4,1.53910005092621,,,8,
4/10/2017,11/1/2018,4,1.50479996204376,,,12,
4/10/2017,12/1/2018,4,1.47790002822876,1.47809994220734,1.47200000286102,30,
4/10/2017,1/1/2019,4,1.47060000896454,,,0,
4/10/2017,2/1/2019,4,1.48160004615784,,,0,
4/10/2017,3/1/2019,4,1.5025999546051,,,0,
4/10/2017,4/1/2019,4,1.70360004901886,,,0,
4/10/2017,5/1/2019,4,1.70780003070831,,,0,
4/10/2017,6/1/2019,4,1.70179998874664,,,0,
4/10/2017,7/1/2019,4,1.6842999458313,,,0,
4/10/2017,8/1/2019,4,1.65980005264282,,,0,
4/10/2017,9/1/2019,4,1.63479995727539,,,0,
4/10/2017,10/1/2019,4,1.50880002975464,,,0,
4/10/2017,11/1/2019,4,1.47930002212524,,,0,
4/10/2017,12/1/2019,4,1.46089994907379,,,0,
4/10/2017,1/1/2020,4,1.46389997005463,,,0,
4/10/2017,2/1/2020,4,1.47389996051788,,,0,
4/10/2017,3/1/2020,4,1.4938999414444,,,0,
4/10/2017,4/1/2020,4,1.69690001010895,,,0,
4/10/2017,5/1/2020,4,1.69990003108978,,,0,
4/10/2017,6/1/2020,4,1.69539999961853,,,0,
4/10/2017,7/1/2020,4,1.6793999671936,,,0,
4/10/2017,8/1/2020,4,1.65639996528626,,,0,
4/10/2017,9/1/2020,4,1.63240003585815,,,0,
4/10/2017,10/1/2020,4,1.50740003585815,,,0,
4/10/2017,11/1/2020,4,1.47889995574951,,,0,
4/10/2017,12/1/2020,4,1.46089994907379,,,0,
4/10/2017,1/1/2021,4,1.46589994430542,,,0,
4/11/2017,5/1/2017,1,53.4000015258789,53.4500007629395,52.7000007629395,569951,
4/11/2017,6/1/2017,1,53.7900009155274,53.8400001525879,53.0999984741211,256425,
4/11/2017,7/1/2017,1,54.1100006103516,54.1599998474121,53.4300003051758,85934,
4/11/2017,8/1/2017,1,54.310001373291,54.3300018310547,53.6399993896484,35992,
4/11/2017,9/1/2017,1,54.4799995422363,54.5,53.8199996948242,36251,
4/11/2017,10/1/2017,1,54.5999984741211,54.6199989318848,53.939998626709,13058,
4/11/2017,11/1/2017,1,54.689998626709,54.689998626709,54.060001373291,12914,
4/11/2017,12/1/2017,1,54.75,54.7599983215332,54.0800018310547,60332,
4/11/2017,1/1/2018,1,54.7700004577637,54.75,54.1399993896484,9003,
4/11/2017,2/1/2018,1,54.75,54.5800018310547,54.0999984741211,3006,
4/11/2017,3/1/2018,1,54.7000007629395,54.7099990844727,54.1100006103516,6142,
4/11/2017,4/1/2018,1,54.6300010681152,54.5999984741211,54.060001373291,1843,
4/11/2017,5/1/2018,1,54.5499992370606,,,1213,
4/11/2017,6/1/2018,1,54.4599990844727,54.4500007629395,53.8600006103516,11782,
4/11/2017,7/1/2018,1,54.3600006103516,,,251,
4/11/2017,8/1/2018,1,54.2700004577637,53.9700012207031,53.9500007629395,490,
4/11/2017,9/1/2018,1,54.1800003051758,,,1087,
4/11/2017,10/1/2018,1,54.1100006103516,53.810001373291,53.7999992370605,389,
4/11/2017,11/1/2018,1,54.0499992370606,,,422,
4/11/2017,12/1/2018,1,54.0099983215332,54,53.4300003051758,21098,
4/11/2017,1/1/2019,1,53.9199981689453,,,67,
4/11/2017,2/1/2019,1,53.8499984741211,,,58,
4/11/2017,3/1/2019,1,53.7900009155274,,,17,
4/11/2017,4/1/2019,1,53.7400016784668,,,3,
4/11/2017,5/1/2019,1,53.7099990844727,,,13,
4/11/2017,6/1/2019,1,53.689998626709,53.5699996948242,53.2000007629395,903,
4/11/2017,7/1/2019,1,53.6599998474121,,,5,
4/11/2017,8/1/2019,1,53.6399993896484,,,0,
4/11/2017,9/1/2019,1,53.6399993896484,,,2,
4/11/2017,10/1/2019,1,53.6399993896484,,,10,
4/11/2017,11/1/2019,1,53.6500015258789,,,35,
4/11/2017,12/1/2019,1,53.6699981689453,53.6800003051758,53.1500015258789,3561,
4/11/2017,1/1/2020,1,53.6300010681152,,,10,
4/11/2017,2/1/2020,1,53.6100006103516,,,0,
4/11/2017,3/1/2020,1,53.6100006103516,,,0,
4/11/2017,4/1/2020,1,53.6100006103516,,,0,
4/11/2017,5/1/2020,1,53.6199989318848,,,0,
4/11/2017,6/1/2020,1,53.6500015258789,,,14,
4/11/2017,7/1/2020,1,53.6199989318848,,,0,
4/11/2017,8/1/2020,1,53.6199989318848,,,0,
4/11/2017,9/1/2020,1,53.6300010681152,,,0,
4/11/2017,10/1/2020,1,53.6599998474121,,,0,
4/11/2017,11/1/2020,1,53.7099990844727,,,0,
4/11/2017,12/1/2020,1,53.7799987792969,53.75,53.5,390,
4/11/2017,1/1/2021,1,53.7900009155274,,,0,
4/11/2017,2/1/2021,1,53.8199996948242,,,0,
4/11/2017,3/1/2021,1,53.8699989318848,,,0,
4/11/2017,4/1/2021,1,53.9500007629395,,,0,
4/11/2017,5/1/2021,1,54.0400009155273,,,0,
4/11/2017,6/1/2021,1,54.1500015258789,,,0,
4/11/2017,7/1/2021,1,54.1599998474121,,,0,
4/11/2017,8/1/2021,1,54.2000007629395,,,0,
4/11/2017,9/1/2021,1,54.2599983215332,,,0,
4/11/2017,10/1/2021,1,54.3400001525879,,,0,
4/11/2017,11/1/2021,1,54.439998626709,,,0,
4/11/2017,12/1/2021,1,54.560001373291,54.2799987792969,,3,
4/11/2017,1/1/2022,1,54.6100006103516,,,0,
4/11/2017,2/1/2022,1,54.6800003051758,,,0,
4/11/2017,3/1/2022,1,54.75,,,0,
4/11/2017,4/1/2022,1,54.8400001525879,,,0,
4/11/2017,5/1/2022,1,54.939998626709,,,0,
4/11/2017,6/1/2022,1,55.060001373291,,,0,
4/11/2017,7/1/2022,1,55.0900001525879,,,0,
4/11/2017,8/1/2022,1,55.1500015258789,,,0,
4/11/2017,9/1/2022,1,55.2299995422363,,,0,
4/11/2017,10/1/2022,1,55.3300018310547,,,0,
4/11/2017,11/1/2022,1,55.439998626709,,,0,
4/11/2017,12/1/2022,1,55.5699996948242,55.4500007629395,55.4500007629395,2,
4/11/2017,6/1/2023,1,56.0499992370606,,,0,
4/11/2017,12/1/2023,1,56.5299987792969,56.4000015258789,,0,
4/11/2017,6/1/2024,1,56.9000015258789,,,0,
4/11/2017,12/1/2024,1,57.2799987792969,,,0,
4/11/2017,6/1/2025,1,57.5,,,0,
4/11/2017,12/1/2025,1,57.7299995422363,,,0,
4/11/2017,5/1/2017,3,1.65059995651245,1.65480005741119,1.63300001621246,59141,
4/11/2017,6/1/2017,3,1.65869998931885,1.66240000724792,1.64090001583099,48408,
4/11/2017,7/1/2017,3,1.66709995269775,1.67019999027252,1.64979994297028,26440,
4/11/2017,8/1/2017,3,1.67620003223419,1.67700004577637,1.65960001945496,7663,
4/11/2017,9/1/2017,3,1.68700003623962,1.68920004367828,1.67040002346039,9112,
4/11/2017,10/1/2017,3,1.69739997386932,1.69599997997284,1.68330001831055,2548,
4/11/2017,11/1/2017,3,1.707200050354,1.70780003070831,1.69309997558594,2373,
4/11/2017,12/1/2017,3,1.71589994430542,1.71650004386902,1.69949996471405,8250,
4/11/2017,1/1/2018,3,1.72469997406006,1.72749996185303,1.70959997177124,1145,
4/11/2017,2/1/2018,3,1.72839999198914,1.72440004348755,1.7146999835968,187,
4/11/2017,3/1/2018,3,1.72580003738403,1.72160005569458,1.71220004558563,488,
4/11/2017,4/1/2018,3,1.71640002727509,1.71109998226166,1.70799994468689,548,
4/11/2017,5/1/2018,3,1.70829999446869,1.70210003852844,1.70210003852844,131,
4/11/2017,6/1/2018,3,1.7036999464035,1.70099997520447,1.68830001354218,423,
4/11/2017,7/1/2018,3,1.70389997959137,1.70009994506836,1.70009994506836,12,
4/11/2017,8/1/2018,3,1.70640003681183,1.7010999917984,1.7010999917984,2,
4/11/2017,9/1/2018,3,1.71070003509521,,,0,
4/11/2017,10/1/2018,3,1.71570003032684,,,0,
4/11/2017,11/1/2018,3,1.71969997882843,,,0,
4/11/2017,12/1/2018,3,1.72269999980927,1.72130000591278,1.70879995822907,69,
4/11/2017,1/1/2019,3,1.72599995136261,,,6,
4/11/2017,2/1/2019,3,1.72619998455048,1.71720004081726,1.71720004081726,3,
4/11/2017,3/1/2019,3,1.72220003604889,,,0,
4/11/2017,4/1/2019,3,1.71370005607605,,,0,
4/11/2017,5/1/2019,3,1.71070003509521,,,0,
4/11/2017,6/1/2019,3,1.71119999885559,,,0,
4/11/2017,7/1/2019,3,1.71619999408722,,,0,
4/11/2017,8/1/2019,3,1.72269999980927,,,0,
4/11/2017,9/1/2019,3,1.73070001602173,,,0,
4/11/2017,10/1/2019,3,1.73769998550415,,,0,
4/11/2017,11/1/2019,3,1.74319994449615,,,0,
4/11/2017,12/1/2019,3,1.74769997596741,,,5,
4/11/2017,1/1/2020,3,1.75220000743866,,,0,
4/11/2017,2/1/2020,3,1.75520002841949,,,0,
4/11/2017,3/1/2020,3,1.75419998168945,,,0,
4/11/2017,4/1/2020,3,1.74769997596741,,,0,
4/11/2017,5/1/2020,3,1.7496999502182,,,0,
4/11/2017,6/1/2020,3,1.75370001792908,,,0,
4/11/2017,7/1/2020,3,1.75969994068146,,,0,
4/11/2017,8/1/2020,3,1.76670002937317,,,0,
4/11/2017,9/1/2020,3,1.77369999885559,,,0,
4/11/2017,10/1/2020,3,1.7791999578476,,,0,
4/11/2017,11/1/2020,3,1.78320002555847,,,0,
4/11/2017,12/1/2020,3,1.78670001029968,,,0,
4/11/2017,1/1/2021,3,1.79270005226135,,,0,
4/11/2017,5/1/2017,4,1.75769996643066,1.76520001888275,1.7364000082016,66765,
4/11/2017,6/1/2017,4,1.75789999961853,1.76339995861053,1.73650002479553,58286,
4/11/2017,7/1/2017,4,1.75370001792908,1.7581000328064,1.73220002651215,30108,
4/11/2017,8/1/2017,4,1.74109995365143,1.74370002746582,1.71949994564056,14251,
4/11/2017,9/1/2017,4,1.72000002861023,1.72290003299713,1.69790005683899,12647,
4/11/2017,10/1/2017,4,1.59319996833801,1.59549999237061,1.57260000705719,5098,
4/11/2017,11/1/2017,4,1.56350004673004,1.56529998779297,1.54200005531311,2740,
4/11/2017,12/1/2017,4,1.54250001907349,1.54439997673035,1.51999998092651,5763,
4/11/2017,1/1/2018,4,1.53729999065399,1.53900003433228,1.5161999464035,378,
4/11/2017,2/1/2018,4,1.54480004310608,1.54159998893738,1.52769994735718,91,
4/11/2017,3/1/2018,4,1.56319999694824,1.56120002269745,1.54560005664825,99,
4/11/2017,4/1/2018,4,1.74989998340607,,,101,
4/11/2017,5/1/2018,4,1.75569999217987,1.74500000476837,1.74500000476837,128,
4/11/2017,6/1/2018,4,1.74989998340607,1.74699997901917,1.72969996929169,336,
4/11/2017,7/1/2018,4,1.7338000535965,,,10,
4/11/2017,8/1/2018,4,1.71050000190735,,,5,
4/11/2017,9/1/2018,4,1.67830002307892,,,3,
4/11/2017,10/1/2018,4,1.54729998111725,,,21,
4/11/2017,11/1/2018,4,1.51279997825623,,,26,
4/11/2017,12/1/2018,4,1.48549997806549,1.48619997501373,1.47000002861023,354,
4/11/2017,1/1/2019,4,1.47819995880127,,,0,
4/11/2017,2/1/2019,4,1.48919999599457,,,0,
4/11/2017,3/1/2019,4,1.51020002365112,,,0,
4/11/2017,4/1/2019,4,1.71119999885559,,,0,
4/11/2017,5/1/2019,4,1.71539998054504,,,0,
4/11/2017,6/1/2019,4,1.70940005779266,1.70000004768372,1.70000004768372,3,
4/11/2017,7/1/2019,4,1.69190001487732,,,0,
4/11/2017,8/1/2019,4,1.66740000247955,,,0,
4/11/2017,9/1/2019,4,1.64240002632141,,,0,
4/11/2017,10/1/2019,4,1.51639997959137,,,0,
4/11/2017,11/1/2019,4,1.48689997196198,,,0,
4/11/2017,12/1/2019,4,1.46850001811981,,,0,
4/11/2017,1/1/2020,4,1.47150003910065,,,0,
4/11/2017,2/1/2020,4,1.4815000295639,,,0,
4/11/2017,3/1/2020,4,1.50150001049042,,,0,
4/11/2017,4/1/2020,4,1.70449995994568,,,0,
4/11/2017,5/1/2020,4,1.70749998092651,,,0,
4/11/2017,6/1/2020,4,1.70299994945526,,,0,
4/11/2017,7/1/2020,4,1.68700003623962,,,0,
4/11/2017,8/1/2020,4,1.66400003433228,,,0,
4/11/2017,9/1/2020,4,1.63999998569489,,,0,
4/11/2017,10/1/2020,4,1.51499998569489,,,0,
4/11/2017,11/1/2020,4,1.48650002479553,,,0,
4/11/2017,12/1/2020,4,1.46850001811981,,,0,
4/11/2017,1/1/2021,4,1.47350001335144,,,0,
4/12/2017,5/1/2017,1,53.1100006103516,53.7599983215332,52.7099990844727,623595,
4/12/2017,6/1/2017,1,53.5200004577637,54.1399993896484,53.1399993896484,303876,
4/12/2017,7/1/2017,1,53.8499984741211,54.4500007629395,53.4900016784668,98562,
4/12/2017,8/1/2017,1,54.0900001525879,54.6300010681152,53.7599983215332,46302,
4/12/2017,9/1/2017,1,54.2999992370605,54.7700004577637,53.9599990844727,49718,
4/12/2017,10/1/2017,1,54.4500007629395,54.8699989318848,54.1300010681152,18062,
4/12/2017,11/1/2017,1,54.560001373291,54.939998626709,54.2299995422363,13381,
4/12/2017,12/1/2017,1,54.6500015258789,55.0200004577637,54.310001373291,81797,
4/12/2017,1/1/2018,1,54.7099990844727,54.9900016784668,54.5,16513,
4/12/2017,2/1/2018,1,54.7099990844727,54.8199996948242,54.5400009155273,3576,
4/12/2017,3/1/2018,1,54.6800003051758,54.8499984741211,54.4099998474121,6291,
4/12/2017,4/1/2018,1,54.6300010681152,54.7299995422363,54.4500007629395,1466,
4/12/2017,5/1/2018,1,54.560001373291,,,650,
4/12/2017,6/1/2018,1,54.4799995422363,54.7000007629395,54.189998626709,10903,
4/12/2017,7/1/2018,1,54.3899993896484,,,565,
4/12/2017,8/1/2018,1,54.310001373291,,,573,
4/12/2017,9/1/2018,1,54.2299995422363,54.3699989318848,54.3600006103516,890,
4/12/2017,10/1/2018,1,54.1699981689453,,,553,
4/12/2017,11/1/2018,1,54.1300010681152,,,336,
4/12/2017,12/1/2018,1,54.0999984741211,54.25,53.810001373291,22291,
4/12/2017,1/1/2019,1,54.0099983215332,,,204,
4/12/2017,2/1/2019,1,53.9500007629395,,,51,
4/12/2017,3/1/2019,1,53.9000015258789,,,8,
4/12/2017,4/1/2019,1,53.8600006103516,,,0,
4/12/2017,5/1/2019,1,53.8400001525879,,,0,
4/12/2017,6/1/2019,1,53.8300018310547,53.7099990844727,53.7099990844727,1238,
4/12/2017,7/1/2019,1,53.810001373291,,,0,
4/12/2017,8/1/2019,1,53.7999992370605,,,0,
4/12/2017,9/1/2019,1,53.7999992370605,,,0,
4/12/2017,10/1/2019,1,53.810001373291,,,0,
4/12/2017,11/1/2019,1,53.8300018310547,,,0,
4/12/2017,12/1/2019,1,53.8600006103516,53.9199981689453,53.6300010681152,3856,
4/12/2017,1/1/2020,1,53.8199996948242,,,0,
4/12/2017,2/1/2020,1,53.810001373291,,,0,
4/12/2017,3/1/2020,1,53.810001373291,,,0,
4/12/2017,4/1/2020,1,53.8199996948242,,,0,
4/12/2017,5/1/2020,1,53.8400001525879,,,0,
4/12/2017,6/1/2020,1,53.8800010681152,,,620,
4/12/2017,7/1/2020,1,53.8600006103516,,,0,
4/12/2017,8/1/2020,1,53.8600006103516,,,0,
4/12/2017,9/1/2020,1,53.8800010681152,,,0,
4/12/2017,10/1/2020,1,53.9199981689453,,,0,
4/12/2017,11/1/2020,1,53.9799995422363,,,0,
4/12/2017,12/1/2020,1,54.060001373291,54,,375,
4/12/2017,1/1/2021,1,54.0699996948242,,,0,
4/12/2017,2/1/2021,1,54.0999984741211,,,0,
4/12/2017,3/1/2021,1,54.1500015258789,,,0,
4/12/2017,4/1/2021,1,54.2299995422363,,,0,
4/12/2017,5/1/2021,1,54.3199996948242,,,0,
4/12/2017,6/1/2021,1,54.4300003051758,,,0,
4/12/2017,7/1/2021,1,54.439998626709,,,0,
4/12/2017,8/1/2021,1,54.4799995422363,,,0,
4/12/2017,9/1/2021,1,54.5400009155273,,,0,
4/12/2017,10/1/2021,1,54.6199989318848,,,0,
4/12/2017,11/1/2021,1,54.7200012207031,,,0,
4/12/2017,12/1/2021,1,54.8400001525879,54.6500015258789,,124,
4/12/2017,1/1/2022,1,54.8899993896484,,,0,
4/12/2017,2/1/2022,1,54.9599990844727,,,0,
4/12/2017,3/1/2022,1,55.0299987792969,,,0,
4/12/2017,4/1/2022,1,55.1199989318848,,,0,
4/12/2017,5/1/2022,1,55.2200012207031,,,0,
4/12/2017,6/1/2022,1,55.3400001525879,,,0,
4/12/2017,7/1/2022,1,55.3699989318848,,,0,
4/12/2017,8/1/2022,1,55.4300003051758,,,0,
4/12/2017,9/1/2022,1,55.5099983215332,,,0,
4/12/2017,10/1/2022,1,55.6100006103516,,,0,
4/12/2017,11/1/2022,1,55.7200012207031,,,0,
4/12/2017,12/1/2022,1,55.8499984741211,55.75,55.6100006103516,6,
4/12/2017,6/1/2023,1,56.3300018310547,,,0,
4/12/2017,12/1/2023,1,56.810001373291,,,0,
4/12/2017,6/1/2024,1,57.1800003051758,,,0,
4/12/2017,12/1/2024,1,57.560001373291,,,0,
4/12/2017,6/1/2025,1,57.7799987792969,,,0,
4/12/2017,12/1/2025,1,58.0099983215332,,,0,
4/12/2017,5/1/2017,3,1.65199995040894,1.666100025177,1.6434999704361,49392,
4/12/2017,6/1/2017,3,1.65970003604889,1.67349994182587,1.65129995346069,43431,
4/12/2017,7/1/2017,3,1.66799998283386,1.68149995803833,1.65960001945496,25489,
4/12/2017,8/1/2017,3,1.67690002918243,1.68990004062653,1.66919994354248,10792,
4/12/2017,9/1/2017,3,1.68770003318787,1.70050001144409,1.6797000169754,9153,
4/12/2017,10/1/2017,3,1.69809997081757,1.70840001106262,1.69350004196167,2297,
4/12/2017,11/1/2017,3,1.70790004730225,1.71840000152588,1.70319998264313,2173,
4/12/2017,12/1/2017,3,1.7166999578476,1.728600025177,1.7092000246048,9104,
4/12/2017,1/1/2018,3,1.7253999710083,1.73549997806549,1.72160005569458,1578,
4/12/2017,2/1/2018,3,1.72920000553131,1.73699998855591,1.72549998760223,640,
4/12/2017,3/1/2018,3,1.72660005092621,1.73129999637604,1.72290003299713,651,
4/12/2017,4/1/2018,3,1.71720004081726,,,170,
4/12/2017,5/1/2018,3,1.70969998836517,1.70899999141693,1.70899999141693,51,
4/12/2017,6/1/2018,3,1.70500004291534,1.71440005302429,1.70130002498627,308,
4/12/2017,7/1/2018,3,1.70529997348785,1.70500004291534,1.70500004291534,20,
4/12/2017,8/1/2018,3,1.70799994468689,1.70799994468689,1.70799994468689,2,
4/12/2017,9/1/2018,3,1.71249997615814,1.71300005912781,1.71300005912781,3,
4/12/2017,10/1/2018,3,1.71749997138977,1.71700000762939,1.71700000762939,1,
4/12/2017,11/1/2018,3,1.72150003910065,,,0,
4/12/2017,12/1/2018,3,1.72449994087219,1.73080003261566,1.72070002555847,114,
4/12/2017,1/1/2019,3,1.72780001163483,,,0,
4/12/2017,2/1/2019,3,1.72800004482269,,,0,
4/12/2017,3/1/2019,3,1.72399997711182,,,0,
4/12/2017,4/1/2019,3,1.71549999713898,,,0,
4/12/2017,5/1/2019,3,1.71249997615814,,,0,
4/12/2017,6/1/2019,3,1.71300005912781,,,0,
4/12/2017,7/1/2019,3,1.71800005435944,,,0,
4/12/2017,8/1/2019,3,1.72449994087219,,,0,
4/12/2017,9/1/2019,3,1.73249995708466,,,0,
4/12/2017,10/1/2019,3,1.73950004577637,,,0,
4/12/2017,11/1/2019,3,1.74500000476837,,,0,
4/12/2017,12/1/2019,3,1.74950003623962,,,0,
4/12/2017,1/1/2020,3,1.75399994850159,,,0,
4/12/2017,2/1/2020,3,1.75699996948242,,,0,
4/12/2017,3/1/2020,3,1.75600004196167,,,0,
4/12/2017,4/1/2020,3,1.74950003623962,,,0,
4/12/2017,5/1/2020,3,1.75150001049042,,,0,
4/12/2017,6/1/2020,3,1.755499958992,,,0,
4/12/2017,7/1/2020,3,1.76150000095367,,,0,
4/12/2017,8/1/2020,3,1.7684999704361,,,0,
4/12/2017,9/1/2020,3,1.77550005912781,,,0,
4/12/2017,10/1/2020,3,1.78100001811981,,,0,
4/12/2017,11/1/2020,3,1.7849999666214,,,0,
4/12/2017,12/1/2020,3,1.78849995136261,,,0,
4/12/2017,1/1/2021,3,1.79449999332428,,,0,
4/12/2017,5/1/2017,4,1.74170005321503,1.77100002765656,1.73230004310608,66215,
4/12/2017,6/1/2017,4,1.74460005760193,1.76960003376007,1.73520004749298,67509,
4/12/2017,7/1/2017,4,1.74329996109009,1.76460003852844,1.73409998416901,35262,
4/12/2017,8/1/2017,4,1.7335000038147,1.75170004367828,1.72469997406006,15718,
4/12/2017,9/1/2017,4,1.71410000324249,1.72880005836487,1.70550000667572,14124,
4/12/2017,10/1/2017,4,1.58920001983643,1.60189998149872,1.58239996433258,6275,
4/12/2017,11/1/2017,4,1.55970001220703,1.57229995727539,1.55209994316101,1823,
4/12/2017,12/1/2017,4,1.53880000114441,1.55050003528595,1.53180003166199,5185,
4/12/2017,1/1/2018,4,1.53380000591278,1.54299998283386,1.53079998493195,300,
4/12/2017,2/1/2018,4,1.54180002212524,1.54649996757507,1.53869998455048,325,
4/12/2017,3/1/2018,4,1.56060004234314,1.56470000743866,1.55770003795624,108,
4/12/2017,4/1/2018,4,1.74759995937347,,,97,
4/12/2017,5/1/2018,4,1.75329995155334,,,113,
4/12/2017,6/1/2018,4,1.7474000453949,1.75870001316071,1.74059998989105,293,
4/12/2017,7/1/2018,4,1.73160004615784,,,81,
4/12/2017,8/1/2018,4,1.70829999446869,,,16,
4/12/2017,9/1/2018,4,1.67620003223419,,,2,
4/12/2017,10/1/2018,4,1.54540002346039,,,2,
4/12/2017,11/1/2018,4,1.51119995117188,,,1,
4/12/2017,12/1/2018,4,1.48430001735687,1.49140000343323,1.48090004920959,1,
4/12/2017,1/1/2019,4,1.47699999809265,,,0,
4/12/2017,2/1/2019,4,1.48800003528595,,,0,
4/12/2017,3/1/2019,4,1.50899994373322,,,0,
4/12/2017,4/1/2019,4,1.71000003814697,,,0,
4/12/2017,5/1/2019,4,1.71420001983643,,,0,
4/12/2017,6/1/2019,4,1.70819997787476,,,0,
4/12/2017,7/1/2019,4,1.6907000541687,,,0,
4/12/2017,8/1/2019,4,1.66620004177094,,,0,
4/12/2017,9/1/2019,4,1.6411999464035,,,0,
4/12/2017,10/1/2019,4,1.51520001888275,,,0,
4/12/2017,11/1/2019,4,1.48570001125336,,,0,
4/12/2017,12/1/2019,4,1.46730005741119,1.47000002861023,1.47000002861023,4,
4/12/2017,1/1/2020,4,1.47029995918274,,,0,
4/12/2017,2/1/2020,4,1.480299949646,,,0,
4/12/2017,3/1/2020,4,1.5003000497818,,,0,
4/12/2017,4/1/2020,4,1.70329999923706,,,0,
4/12/2017,5/1/2020,4,1.7063000202179,,,0,
4/12/2017,6/1/2020,4,1.70179998874664,,,0,
4/12/2017,7/1/2020,4,1.68579995632172,,,0,
4/12/2017,8/1/2020,4,1.66279995441437,,,0,
4/12/2017,9/1/2020,4,1.63880002498627,,,0,
4/12/2017,10/1/2020,4,1.51380002498627,,,0,
4/12/2017,11/1/2020,4,1.48529994487762,,,0,
4/12/2017,12/1/2020,4,1.46730005741119,,,0,
4/12/2017,1/1/2021,4,1.47230005264282,,,0,
4/13/2017,5/1/2017,1,53.1800003051758,53.3899993896484,52.8199996948242,468463,
4/13/2017,6/1/2017,1,53.5999984741211,53.7999992370605,53.2400016784668,258889,
4/13/2017,7/1/2017,1,53.9300003051758,54.1199989318848,53.6100006103516,90045,
4/13/2017,8/1/2017,1,54.1800003051758,54.3499984741211,53.8499984741211,49684,
4/13/2017,9/1/2017,1,54.3899993896484,54.5499992370606,54.0800018310547,47749,
4/13/2017,10/1/2017,1,54.5499992370606,54.689998626709,54.2200012207031,23575,
4/13/2017,11/1/2017,1,54.6699981689453,54.7999992370606,54.3600006103516,22629,
4/13/2017,12/1/2017,1,54.75,54.9199981689453,54.4300003051758,70925,
4/13/2017,1/1/2018,1,54.7999992370606,54.9500007629395,54.5800018310547,20608,
4/13/2017,2/1/2018,1,54.7999992370606,54.9300003051758,54.5099983215332,8449,
4/13/2017,3/1/2018,1,54.7700004577637,54.9599990844727,54.4700012207031,9623,
4/13/2017,4/1/2018,1,54.7200012207031,54.8600006103516,54.4700012207031,5864,
4/13/2017,5/1/2018,1,54.6599998474121,54.7599983215332,54.7400016784668,4074,
4/13/2017,6/1/2018,1,54.5800018310547,54.8300018310547,54.2599983215332,15292,
4/13/2017,7/1/2018,1,54.4900016784668,,,1133,
4/13/2017,8/1/2018,1,54.4000015258789,,,1059,
4/13/2017,9/1/2018,1,54.3199996948242,,,1895,
4/13/2017,10/1/2018,1,54.2599983215332,,,551,
4/13/2017,11/1/2018,1,54.2099990844727,,,773,
4/13/2017,12/1/2018,1,54.1699981689453,54.4900016784668,53.8600006103516,20131,
4/13/2017,1/1/2019,1,54.0800018310547,,,469,
4/13/2017,2/1/2019,1,54.0099983215332,,,73,
4/13/2017,3/1/2019,1,53.9500007629395,,,2,
4/13/2017,4/1/2019,1,53.9000015258789,,,12,
4/13/2017,5/1/2019,1,53.8699989318848,,,0,
4/13/2017,6/1/2019,1,53.8600006103516,54.2200012207031,53.560001373291,1240,
4/13/2017,7/1/2019,1,53.8300018310547,,,250,
4/13/2017,8/1/2019,1,53.810001373291,,,0,
4/13/2017,9/1/2019,1,53.7999992370605,,,0,
4/13/2017,10/1/2019,1,53.7999992370605,,,0,
4/13/2017,11/1/2019,1,53.8199996948242,,,0,
4/13/2017,12/1/2019,1,53.8499984741211,54.310001373291,53.5699996948242,3055,
4/13/2017,1/1/2020,1,53.810001373291,,,0,
4/13/2017,2/1/2020,1,53.7999992370605,,,0,
4/13/2017,3/1/2020,1,53.7999992370605,,,0,
4/13/2017,4/1/2020,1,53.810001373291,,,0,
4/13/2017,5/1/2020,1,53.8300018310547,,,0,
4/13/2017,6/1/2020,1,53.8699989318848,,,26,
4/13/2017,7/1/2020,1,53.8400001525879,,,0,
4/13/2017,8/1/2020,1,53.8400001525879,,,0,
4/13/2017,9/1/2020,1,53.8499984741211,,,0,
4/13/2017,10/1/2020,1,53.8899993896484,,,0,
4/13/2017,11/1/2020,1,53.939998626709,,,0,
4/13/2017,12/1/2020,1,54.0200004577637,54.5,54.0499992370606,310,
4/13/2017,1/1/2021,1,54.0299987792969,,,0,
4/13/2017,2/1/2021,1,54.060001373291,,,0,
4/13/2017,3/1/2021,1,54.1100006103516,,,0,
4/13/2017,4/1/2021,1,54.1800003051758,,,0,
4/13/2017,5/1/2021,1,54.2700004577637,,,0,
4/13/2017,6/1/2021,1,54.3800010681152,,,0,
4/13/2017,7/1/2021,1,54.3899993896484,,,0,
4/13/2017,8/1/2021,1,54.4300003051758,,,0,
4/13/2017,9/1/2021,1,54.4900016784668,,,0,
4/13/2017,10/1/2021,1,54.5699996948242,,,0,
4/13/2017,11/1/2021,1,54.6699981689453,,,0,
4/13/2017,12/1/2021,1,54.7900009155273,,,5,
4/13/2017,1/1/2022,1,54.8400001525879,,,0,
4/13/2017,2/1/2022,1,54.9000015258789,,,0,
4/13/2017,3/1/2022,1,54.9700012207031,,,0,
4/13/2017,4/1/2022,1,55.060001373291,,,0,
4/13/2017,5/1/2022,1,55.1500015258789,,,0,
4/13/2017,6/1/2022,1,55.2700004577637,,,0,
4/13/2017,7/1/2022,1,55.2999992370606,,,0,
4/13/2017,8/1/2022,1,55.3499984741211,,,0,
4/13/2017,9/1/2022,1,55.4300003051758,,,0,
4/13/2017,10/1/2022,1,55.5200004577637,,,0,
4/13/2017,11/1/2022,1,55.6300010681152,,,0,
4/13/2017,12/1/2022,1,55.7599983215332,56.0800018310547,55.9099998474121,4,
4/13/2017,6/1/2023,1,56.2000007629395,,,0,
4/13/2017,12/1/2023,1,56.6500015258789,,,0,
4/13/2017,6/1/2024,1,57.0200004577637,,,0,
4/13/2017,12/1/2024,1,57.4000015258789,,57.4300003051758,0,
4/13/2017,6/1/2025,1,57.6199989318848,,,0,
4/13/2017,12/1/2025,1,57.8499984741211,,,0,
4/13/2017,5/1/2017,3,1.64950001239777,1.6583000421524,1.64189994335175,49047,
4/13/2017,6/1/2017,3,1.65750002861023,1.6657999753952,1.65069997310638,39016,
4/13/2017,7/1/2017,3,1.66620004177094,1.67429995536804,1.65970003604889,21808,
4/13/2017,8/1/2017,3,1.67560005187988,1.68289995193481,1.67009997367859,7749,
4/13/2017,9/1/2017,3,1.68680000305176,1.69400000572205,1.68050003051758,7297,
4/13/2017,10/1/2017,3,1.69739997386932,1.70379996299744,1.69099998474121,2237,
4/13/2017,11/1/2017,3,1.70729994773865,1.71340000629425,1.7010999917984,1924,
4/13/2017,12/1/2017,3,1.71630001068115,1.72360002994537,1.71000003814697,6733,
4/13/2017,1/1/2018,3,1.72529995441437,1.73160004615784,1.72090005874634,1020,
4/13/2017,2/1/2018,3,1.72930002212524,1.73580002784729,1.72609996795654,92,
4/13/2017,3/1/2018,3,1.72689998149872,1.73010003566742,1.72339999675751,674,
4/13/2017,4/1/2018,3,1.71739995479584,1.72230005264282,1.71749997138977,372,
4/13/2017,5/1/2018,3,1.71010005474091,,,375,
4/13/2017,6/1/2018,3,1.70560002326965,1.71259999275208,1.69980001449585,462,
4/13/2017,7/1/2018,3,1.70570003986359,,,36,
4/13/2017,8/1/2018,3,1.70840001106262,,,7,
4/13/2017,9/1/2018,3,1.71290004253387,1.71749997138977,1.71150004863739,4,
4/13/2017,10/1/2018,3,1.7179000377655,,,0,
4/13/2017,11/1/2018,3,1.72189998626709,,,0,
4/13/2017,12/1/2018,3,1.72490000724792,1.73080003261566,1.72099995613098,103,
4/13/2017,1/1/2019,3,1.72800004482269,,,15,
4/13/2017,2/1/2019,3,1.72800004482269,1.72800004482269,1.72800004482269,4,
4/13/2017,3/1/2019,3,1.72399997711182,,,5,
4/13/2017,4/1/2019,3,1.71549999713898,,,0,
4/13/2017,5/1/2019,3,1.71249997615814,,,0,
4/13/2017,6/1/2019,3,1.71300005912781,,,5,
4/13/2017,7/1/2019,3,1.71800005435944,,,0,
4/13/2017,8/1/2019,3,1.72449994087219,,,0,
4/13/2017,9/1/2019,3,1.73249995708466,,,0,
4/13/2017,10/1/2019,3,1.73950004577637,,,0,
4/13/2017,11/1/2019,3,1.74500000476837,,,0,
4/13/2017,12/1/2019,3,1.74950003623962,,,0,
4/13/2017,1/1/2020,3,1.75399994850159,,,0,
4/13/2017,2/1/2020,3,1.75699996948242,,,0,
4/13/2017,3/1/2020,3,1.75600004196167,,,0,
4/13/2017,4/1/2020,3,1.74950003623962,,,0,
4/13/2017,5/1/2020,3,1.75150001049042,,,0,
4/13/2017,6/1/2020,3,1.755499958992,,,0,
4/13/2017,7/1/2020,3,1.76150000095367,,,0,
4/13/2017,8/1/2020,3,1.7684999704361,,,0,
4/13/2017,9/1/2020,3,1.77550005912781,,,0,
4/13/2017,10/1/2020,3,1.78100001811981,,,0,
4/13/2017,11/1/2020,3,1.7849999666214,,,0,
4/13/2017,12/1/2020,3,1.78849995136261,,,0,
4/13/2017,1/1/2021,3,1.79449999332428,,,0,
4/13/2017,5/1/2017,4,1.73489999771118,1.74489998817444,1.72179996967316,56586,
4/13/2017,6/1/2017,4,1.73889994621277,1.7474000453949,1.72619998455048,49861,
4/13/2017,7/1/2017,4,1.73870003223419,1.74600005149841,1.72689998149872,28728,
4/13/2017,8/1/2017,4,1.73000001907349,1.7360999584198,1.71879994869232,15102,
4/13/2017,9/1/2017,4,1.7121000289917,1.71580004692078,1.7010999917984,12560,
4/13/2017,10/1/2017,4,1.59019994735718,1.59089994430542,1.57809996604919,5632,
4/13/2017,11/1/2017,4,1.56169998645782,1.5621999502182,1.5518000125885,1418,
4/13/2017,12/1/2017,4,1.54170000553131,1.54299998283386,1.52849996089935,3955,
4/13/2017,1/1/2018,4,1.53729999065399,1.53910005092621,1.52859997749329,153,
4/13/2017,2/1/2018,4,1.54579997062683,1.54429996013641,1.53569996356964,98,
4/13/2017,3/1/2018,4,1.5650999546051,1.56410002708435,1.55529999732971,104,
4/13/2017,4/1/2018,4,1.75179994106293,1.75,1.75,48,
4/13/2017,5/1/2018,4,1.75789999961853,1.75709998607636,1.75709998607636,302,
4/13/2017,6/1/2018,4,1.75199997425079,1.75039994716644,1.74300003051758,347,
4/13/2017,7/1/2018,4,1.73689997196198,,,24,
4/13/2017,8/1/2018,4,1.71389997005463,,,15,
4/13/2017,9/1/2018,4,1.682000041008,,,6,
4/13/2017,10/1/2018,4,1.55229997634888,,,6,
4/13/2017,11/1/2018,4,1.51779997348785,,,4,
4/13/2017,12/1/2018,4,1.49059998989105,1.49049997329712,1.48080003261566,338,
4/13/2017,1/1/2019,4,1.48329997062683,,,0,
4/13/2017,2/1/2019,4,1.49430000782013,,,0,
4/13/2017,3/1/2019,4,1.51530003547668,,,0,
4/13/2017,4/1/2019,4,1.71630001068115,,,0,
4/13/2017,5/1/2019,4,1.72049999237061,,,0,
4/13/2017,6/1/2019,4,1.71449995040894,,,0,
4/13/2017,7/1/2019,4,1.69700002670288,,,0,
4/13/2017,8/1/2019,4,1.67250001430511,,,0,
4/13/2017,9/1/2019,4,1.64750003814697,,,0,
4/13/2017,10/1/2019,4,1.52149999141693,,,0,
4/13/2017,11/1/2019,4,1.49199998378754,,,0,
4/13/2017,12/1/2019,4,1.47360002994537,,,0,
4/13/2017,1/1/2020,4,1.47660005092621,,,0,
4/13/2017,2/1/2020,4,1.48660004138947,,,0,
4/13/2017,3/1/2020,4,1.50660002231598,,,0,
4/13/2017,4/1/2020,4,1.70959997177124,,,0,
4/13/2017,5/1/2020,4,1.71259999275208,,,0,
4/13/2017,6/1/2020,4,1.70809996128082,,,0,
4/13/2017,7/1/2020,4,1.69210004806519,,,0,
4/13/2017,8/1/2020,4,1.66910004615784,,,0,
4/13/2017,9/1/2020,4,1.64509999752045,,,0,
4/13/2017,10/1/2020,4,1.52009999752045,,,0,
4/13/2017,11/1/2020,4,1.49160003662109,,,0,
4/13/2017,12/1/2020,4,1.47360002994537,,,0,
4/13/2017,1/1/2021,4,1.478600025177,,,0,
4/17/2017,5/1/2017,1,52.6500015258789,53.2099990844727,52.5499992370605,320171,
4/17/2017,6/1/2017,1,53.1100006103516,53.6300010681152,53.0200004577637,225094,
4/17/2017,7/1/2017,1,53.4700012207031,53.9500007629395,53.3800010681152,48021,
4/17/2017,8/1/2017,1,53.7400016784668,54.189998626709,53.6300010681152,21531,
4/17/2017,9/1/2017,1,53.9599990844727,54.4099998474121,53.8300018310547,21004,
4/17/2017,10/1/2017,1,54.1300010681152,54.5699996948242,54.0099983215332,6743,
4/17/2017,11/1/2017,1,54.2599983215332,54.6800003051758,54.1300010681152,4868,
4/17/2017,12/1/2017,1,54.3499984741211,54.7900009155273,54.2099990844727,32406,
4/17/2017,1/1/2018,1,54.4099998474121,54.7700004577637,54.3400001525879,3238,
4/17/2017,2/1/2018,1,54.4300003051758,54.75,54.3400001525879,1973,
4/17/2017,3/1/2018,1,54.4199981689453,54.7799987792969,54.3199996948242,3390,
4/17/2017,4/1/2018,1,54.3899993896484,54.5499992370606,54.3800010681152,1194,
4/17/2017,5/1/2018,1,54.3400001525879,54.689998626709,54.3499984741211,2387,
4/17/2017,6/1/2018,1,54.2700004577637,54.6500015258789,54.0800018310547,7012,
4/17/2017,7/1/2018,1,54.1800003051758,,,235,
4/17/2017,8/1/2018,1,54.0999984741211,,,97,
4/17/2017,9/1/2018,1,54.0200004577637,,,488,
4/17/2017,10/1/2018,1,53.9599990844727,,,110,
4/17/2017,11/1/2018,1,53.9099998474121,,,107,
4/17/2017,12/1/2018,1,53.8699989318848,54.2799987792969,53.689998626709,11858,
4/17/2017,1/1/2019,1,53.7799987792969,,,1157,
4/17/2017,2/1/2019,1,53.7099990844727,,,996,
4/17/2017,3/1/2019,1,53.6599998474121,,,999,
4/17/2017,4/1/2019,1,53.6199989318848,,,504,
4/17/2017,5/1/2019,1,53.5900001525879,,,24,
4/17/2017,6/1/2019,1,53.5800018310547,53.939998626709,53.4700012207031,206,
4/17/2017,7/1/2019,1,53.5499992370606,,,100,
4/17/2017,8/1/2019,1,53.5400009155273,,,0,
4/17/2017,9/1/2019,1,53.5299987792969,,,0,
4/17/2017,10/1/2019,1,53.5400009155273,,,0,
4/17/2017,11/1/2019,1,53.560001373291,,,0,
4/17/2017,12/1/2019,1,53.5999984741211,54.0299987792969,53.4799995422363,1429,
4/17/2017,1/1/2020,1,53.5699996948242,,,0,
4/17/2017,2/1/2020,1,53.560001373291,,,0,
4/17/2017,3/1/2020,1,53.560001373291,,,0,
4/17/2017,4/1/2020,1,53.5699996948242,,,0,
4/17/2017,5/1/2020,1,53.5900001525879,,,0,
4/17/2017,6/1/2020,1,53.6300010681152,,,0,
4/17/2017,7/1/2020,1,53.5999984741211,,,0,
4/17/2017,8/1/2020,1,53.5999984741211,,,0,
4/17/2017,9/1/2020,1,53.6199989318848,,,0,
4/17/2017,10/1/2020,1,53.6599998474121,,,0,
4/17/2017,11/1/2020,1,53.7200012207031,,,0,
4/17/2017,12/1/2020,1,53.7999992370605,53.8600006103516,53.75,72,
4/17/2017,1/1/2021,1,53.810001373291,,,0,
4/17/2017,2/1/2021,1,53.8400001525879,,,0,
4/17/2017,3/1/2021,1,53.8899993896484,,,0,
4/17/2017,4/1/2021,1,53.9599990844727,,,0,
4/17/2017,5/1/2021,1,54.0499992370606,,,0,
4/17/2017,6/1/2021,1,54.1699981689453,,,0,
4/17/2017,7/1/2021,1,54.1800003051758,,,0,
4/17/2017,8/1/2021,1,54.2200012207031,,,0,
4/17/2017,9/1/2021,1,54.2799987792969,,,0,
4/17/2017,10/1/2021,1,54.3600006103516,,,0,
4/17/2017,11/1/2021,1,54.4599990844727,,,0,
4/17/2017,12/1/2021,1,54.5900001525879,,54.6599998474121,2,
4/17/2017,1/1/2022,1,54.6399993896484,,,0,
4/17/2017,2/1/2022,1,54.7000007629395,,,0,
4/17/2017,3/1/2022,1,54.7700004577637,,,0,
4/17/2017,4/1/2022,1,54.8600006103516,,,0,
4/17/2017,5/1/2022,1,54.9500007629395,,,0,
4/17/2017,6/1/2022,1,55.0699996948242,,,0,
4/17/2017,7/1/2022,1,55.0999984741211,,,0,
4/17/2017,8/1/2022,1,55.1500015258789,,,0,
4/17/2017,9/1/2022,1,55.2299995422363,,,0,
4/17/2017,10/1/2022,1,55.3199996948242,,,0,
4/17/2017,11/1/2022,1,55.4300003051758,,,0,
4/17/2017,12/1/2022,1,55.560001373291,,55.7000007629395,0,
4/17/2017,6/1/2023,1,56,,,0,
4/17/2017,12/1/2023,1,56.4500007629395,,,0,
4/17/2017,6/1/2024,1,56.8199996948242,,,0,
4/17/2017,12/1/2024,1,57.2000007629395,,,0,
4/17/2017,6/1/2025,1,57.4199981689453,,,0,
4/17/2017,12/1/2025,1,57.6500015258789,,,0,
4/17/2017,5/1/2017,3,1.63289999961853,1.65050005912781,1.63139998912811,38745,
4/17/2017,6/1/2017,3,1.64209997653961,1.65849995613098,1.64040005207062,37036,
4/17/2017,7/1/2017,3,1.65180003643036,1.66740000247955,1.65040004253387,19132,
4/17/2017,8/1/2017,3,1.66209995746613,1.67690002918243,1.66110002994537,7136,
4/17/2017,9/1/2017,3,1.67400002479553,1.68819999694824,1.67250001430511,4120,
4/17/2017,10/1/2017,3,1.68519997596741,1.69790005683899,1.68350005149841,1866,
4/17/2017,11/1/2017,3,1.69539999961853,1.70809996128082,1.69449996948242,1055,
4/17/2017,12/1/2017,3,1.70469999313355,1.71800005435944,1.70260000228882,4287,
4/17/2017,1/1/2018,3,1.71399998664856,1.72630000114441,1.7150000333786,1030,
4/17/2017,2/1/2018,3,1.71819996833801,1.72759997844696,1.72000002861023,96,
4/17/2017,3/1/2018,3,1.71570003032684,1.7179000377655,1.7175999879837,126,
4/17/2017,4/1/2018,3,1.70659995079041,,,73,
4/17/2017,5/1/2018,3,1.70000004768372,1.7059999704361,1.7059999704361,12,
4/17/2017,6/1/2018,3,1.69599997997284,1.7063000202179,1.69449996948242,107,
4/17/2017,7/1/2018,3,1.69630002975464,,,13,
4/17/2017,8/1/2018,3,1.69920003414154,,,9,
4/17/2017,9/1/2018,3,1.7036999464035,,,2,
4/17/2017,10/1/2018,3,1.70869994163513,,,0,
4/17/2017,11/1/2018,3,1.71270000934601,,1.7199000120163,0,
4/17/2017,12/1/2018,3,1.71570003032684,1.72590005397797,1.71650004386902,9,
4/17/2017,1/1/2019,3,1.71870005130768,,,0,
4/17/2017,2/1/2019,3,1.71870005130768,,,2,
4/17/2017,3/1/2019,3,1.7146999835968,,,3,
4/17/2017,4/1/2019,3,1.70620000362396,,,0,
4/17/2017,5/1/2019,3,1.70319998264313,,,0,
4/17/2017,6/1/2019,3,1.7036999464035,,,0,
4/17/2017,7/1/2019,3,1.70869994163513,,,0,
4/17/2017,8/1/2019,3,1.71519994735718,,,0,
4/17/2017,9/1/2019,3,1.72319996356964,,,0,
4/17/2017,10/1/2019,3,1.73020005226135,,,0,
4/17/2017,11/1/2019,3,1.73570001125336,,,0,
4/17/2017,12/1/2019,3,1.74020004272461,,,0,
4/17/2017,1/1/2020,3,1.74469995498657,,,0,
4/17/2017,2/1/2020,3,1.74769997596741,,,0,
4/17/2017,3/1/2020,3,1.74670004844666,,,0,
4/17/2017,4/1/2020,3,1.74020004272461,,,0,
4/17/2017,5/1/2020,3,1.7422000169754,,,0,
4/17/2017,6/1/2020,3,1.74619996547699,,,0,
4/17/2017,7/1/2020,3,1.75220000743866,,,0,
4/17/2017,8/1/2020,3,1.75919997692108,,,0,
4/17/2017,9/1/2020,3,1.7661999464035,,,0,
4/17/2017,10/1/2020,3,1.7717000246048,,,0,
4/17/2017,11/1/2020,3,1.77569997310638,,,0,
4/17/2017,12/1/2020,3,1.7791999578476,,,0,
4/17/2017,1/1/2021,3,1.78519999980927,,,0,
4/17/2017,5/1/2017,4,1.7195999622345,1.74129998683929,1.71749997138977,38228,
4/17/2017,6/1/2017,4,1.72609996795654,1.74479997158051,1.72150003910065,33652,
4/17/2017,7/1/2017,4,1.72710001468658,1.74430000782013,1.72140002250671,14778,
4/17/2017,8/1/2017,4,1.71930003166199,1.73580002784729,1.71249997615814,8090,
4/17/2017,9/1/2017,4,1.70190000534058,1.71739995479584,1.6956000328064,5118,
4/17/2017,10/1/2017,4,1.58150005340576,1.59409999847412,1.57340002059937,3309,
4/17/2017,11/1/2017,4,1.55309998989105,1.56529998779297,1.54610002040863,1889,
4/17/2017,12/1/2017,4,1.53289997577667,1.54449999332428,1.52400004863739,2674,
4/17/2017,1/1/2018,4,1.52849996089935,,1.52939999103546,53,
4/17/2017,2/1/2018,4,1.53709995746613,,1.53840005397797,43,
4/17/2017,3/1/2018,4,1.5566999912262,,1.55789995193481,33,
4/17/2017,4/1/2018,4,1.74290001392365,,,14,
4/17/2017,5/1/2018,4,1.74870002269745,,,13,
4/17/2017,6/1/2018,4,1.74249994754791,1.75409996509552,1.74010002613068,72,
4/17/2017,7/1/2018,4,1.72730004787445,,,2,
4/17/2017,8/1/2018,4,1.7043000459671,,,0,
4/17/2017,9/1/2018,4,1.67229998111725,,,0,
4/17/2017,10/1/2018,4,1.54260003566742,,,0,
4/17/2017,11/1/2018,4,1.5081000328064,,,0,
4/17/2017,12/1/2018,4,1.48090004920959,1.49179995059967,1.47940003871918,4,
4/17/2017,1/1/2019,4,1.47360002994537,,,0,
4/17/2017,2/1/2019,4,1.48459994792938,,,0,
4/17/2017,3/1/2019,4,1.50559997558594,,,0,
4/17/2017,4/1/2019,4,1.70659995079041,,,0,
4/17/2017,5/1/2019,4,1.71080005168915,,,0,
4/17/2017,6/1/2019,4,1.70480000972748,,,0,
4/17/2017,7/1/2019,4,1.68729996681213,,,0,
4/17/2017,8/1/2019,4,1.66279995441437,,,0,
4/17/2017,9/1/2019,4,1.63779997825623,,,0,
4/17/2017,10/1/2019,4,1.51180005073547,,,0,
4/17/2017,11/1/2019,4,1.48230004310608,,,0,
4/17/2017,12/1/2019,4,1.46389997005463,,,0,
4/17/2017,1/1/2020,4,1.46689999103546,,,0,
4/17/2017,2/1/2020,4,1.47689998149872,,,0,
4/17/2017,3/1/2020,4,1.49689996242523,,,0,
4/17/2017,4/1/2020,4,1.69990003108978,,,0,
4/17/2017,5/1/2020,4,1.70290005207062,,,0,
4/17/2017,6/1/2020,4,1.69840002059937,,,0,
4/17/2017,7/1/2020,4,1.68239998817444,,,0,
4/17/2017,8/1/2020,4,1.65939998626709,,,0,
4/17/2017,9/1/2020,4,1.63540005683899,,,0,
4/17/2017,10/1/2020,4,1.51040005683899,,,0,
4/17/2017,11/1/2020,4,1.48189997673035,,,0,
4/17/2017,12/1/2020,4,1.46389997005463,,,0,
4/17/2017,1/1/2021,4,1.46889996528626,,,0,
4/18/2017,5/1/2017,1,52.4099998474121,52.8499984741211,52.0999984741211,197026,
4/18/2017,6/1/2017,1,52.8499984741211,53.2999992370606,52.5400009155274,463108,
4/18/2017,7/1/2017,1,53.2000007629395,53.6500015258789,52.8899993896484,70386,
4/18/2017,8/1/2017,1,53.4599990844727,53.9199981689453,53.1500015258789,34228,
4/18/2017,9/1/2017,1,53.689998626709,54.1199989318848,53.3600006103516,39233,
4/18/2017,10/1/2017,1,53.8699989318848,54.2599983215332,53.5400009155273,16095,
4/18/2017,11/1/2017,1,54.0099983215332,54.3699989318848,53.6699981689453,13795,
4/18/2017,12/1/2017,1,54.0999984741211,54.5,53.7299995422363,51901,
4/18/2017,1/1/2018,1,54.1599998474121,54.4000015258789,53.7999992370605,2902,
4/18/2017,2/1/2018,1,54.1800003051758,54.4700012207031,53.9000015258789,3137,
4/18/2017,3/1/2018,1,54.1699981689453,54.5200004577637,53.8400001525879,3919,
4/18/2017,4/1/2018,1,54.1300010681152,54.3899993896484,53.939998626709,1987,
4/18/2017,5/1/2018,1,54.0800018310547,54.3499984741211,54.3499984741211,1360,
4/18/2017,6/1/2018,1,54,54.3699989318848,53.6399993896484,6228,
4/18/2017,7/1/2018,1,53.9099998474121,,,273,
4/18/2017,8/1/2018,1,53.8300018310547,,,311,
4/18/2017,9/1/2018,1,53.75,,54.0099983215332,1134,
4/18/2017,10/1/2018,1,53.689998626709,,,825,
4/18/2017,11/1/2018,1,53.6399993896484,,,388,
4/18/2017,12/1/2018,1,53.6100006103516,53.9900016784668,53.2400016784668,18932,
4/18/2017,1/1/2019,1,53.5299987792969,,,179,
4/18/2017,2/1/2019,1,53.4700012207031,,,18,
4/18/2017,3/1/2019,1,53.4199981689453,,,58,
4/18/2017,4/1/2019,1,53.3800010681152,,,8,
4/18/2017,5/1/2019,1,53.3600006103516,,,0,
4/18/2017,6/1/2019,1,53.3499984741211,53.6300010681152,53.189998626709,1343,
4/18/2017,7/1/2019,1,53.3199996948242,,,100,
4/18/2017,8/1/2019,1,53.310001373291,,,0,
4/18/2017,9/1/2019,1,53.2999992370606,,,0,
4/18/2017,10/1/2019,1,53.310001373291,,,20,
4/18/2017,11/1/2019,1,53.3300018310547,,,20,
4/18/2017,12/1/2019,1,53.3699989318848,53.6800003051758,52.9700012207031,3389,
4/18/2017,1/1/2020,1,53.3400001525879,,,40,
4/18/2017,2/1/2020,1,53.3300018310547,,,20,
4/18/2017,3/1/2020,1,53.3199996948242,,,0,
4/18/2017,4/1/2020,1,53.3199996948242,,,0,
4/18/2017,5/1/2020,1,53.3400001525879,,,0,
4/18/2017,6/1/2020,1,53.3800010681152,,,188,
4/18/2017,7/1/2020,1,53.3499984741211,,,0,
4/18/2017,8/1/2020,1,53.3499984741211,,,0,
4/18/2017,9/1/2020,1,53.3699989318848,,,0,
4/18/2017,10/1/2020,1,53.4099998474121,,,0,
4/18/2017,11/1/2020,1,53.4700012207031,,,0,
4/18/2017,12/1/2020,1,53.5499992370606,53.7900009155274,53.7799987792969,462,
4/18/2017,1/1/2021,1,53.560001373291,,,0,
4/18/2017,2/1/2021,1,53.5900001525879,,,0,
4/18/2017,3/1/2021,1,53.6399993896484,,,0,
4/18/2017,4/1/2021,1,53.7099990844727,,,0,
4/18/2017,5/1/2021,1,53.7999992370605,,,0,
4/18/2017,6/1/2021,1,53.9199981689453,,,0,
4/18/2017,7/1/2021,1,53.9300003051758,,,0,
4/18/2017,8/1/2021,1,53.9700012207031,,,0,
4/18/2017,9/1/2021,1,54.0299987792969,,,0,
4/18/2017,10/1/2021,1,54.1100006103516,,,0,
4/18/2017,11/1/2021,1,54.2099990844727,,,0,
4/18/2017,12/1/2021,1,54.3400001525879,,,5,
4/18/2017,1/1/2022,1,54.3899993896484,,,0,
4/18/2017,2/1/2022,1,54.4500007629395,,,0,
4/18/2017,3/1/2022,1,54.5200004577637,,,0,
4/18/2017,4/1/2022,1,54.6100006103516,,,0,
4/18/2017,5/1/2022,1,54.7000007629395,,,0,
4/18/2017,6/1/2022,1,54.8199996948242,,,0,
4/18/2017,7/1/2022,1,54.8499984741211,,,0,
4/18/2017,8/1/2022,1,54.9000015258789,,,0,
4/18/2017,9/1/2022,1,54.9799995422363,,,0,
4/18/2017,10/1/2022,1,55.0699996948242,,,0,
4/18/2017,11/1/2022,1,55.1800003051758,,,0,
4/18/2017,12/1/2022,1,55.310001373291,,55.0999984741211,0,
4/18/2017,6/1/2023,1,55.75,,,0,
4/18/2017,12/1/2023,1,56.2000007629395,,,0,
4/18/2017,6/1/2024,1,56.5699996948242,,,0,
4/18/2017,12/1/2024,1,56.9500007629395,,,0,
4/18/2017,6/1/2025,1,57.1699981689453,,,0,
4/18/2017,12/1/2025,1,57.4000015258789,,,0,
4/18/2017,5/1/2017,3,1.62189996242523,1.63839995861053,1.61280000209808,40672,
4/18/2017,6/1/2017,3,1.6311000585556,1.64649999141693,1.62189996242523,46993,
4/18/2017,7/1/2017,3,1.64069998264313,1.65550005435944,1.63129997253418,24482,
4/18/2017,8/1/2017,3,1.65069997310638,1.66470003128052,1.6414999961853,13786,
4/18/2017,9/1/2017,3,1.66240000724792,1.67639994621277,1.65339994430542,10954,
4/18/2017,10/1/2017,3,1.67379999160767,1.68760001659393,1.66700005531311,6267,
4/18/2017,11/1/2017,3,1.6849000453949,1.69790005683899,1.67869997024536,5051,
4/18/2017,12/1/2017,3,1.69430005550385,1.70770001411438,1.68529999256134,6888,
4/18/2017,1/1/2018,3,1.7039999961853,1.71249997615814,1.69659996032715,590,
4/18/2017,2/1/2018,3,1.708899974823,1.72179996967316,1.70420002937317,159,
4/18/2017,3/1/2018,3,1.70749998092651,1.71850001811981,1.70239996910095,793,
4/18/2017,4/1/2018,3,1.69869995117188,1.7043000459671,1.6923999786377,191,
4/18/2017,5/1/2018,3,1.69280004501343,1.69500005245209,1.6904000043869,123,
4/18/2017,6/1/2018,3,1.68949997425079,1.69830000400543,1.6797000169754,709,
4/18/2017,7/1/2018,3,1.69000005722046,,,10,
4/18/2017,8/1/2018,3,1.69289994239807,,,0,
4/18/2017,9/1/2018,3,1.69739997386932,,,9,
4/18/2017,10/1/2018,3,1.70239996910095,,,13,
4/18/2017,11/1/2018,3,1.70640003681183,1.71239995956421,1.71239995956421,63,
4/18/2017,12/1/2018,3,1.70930004119873,1.71920001506805,1.70050001144409,372,
4/18/2017,1/1/2019,3,1.71249997615814,,,7,
4/18/2017,2/1/2019,3,1.71249997615814,1.71000003814697,1.71000003814697,4,
4/18/2017,3/1/2019,3,1.70850002765656,,,0,
4/18/2017,4/1/2019,3,1.70000004768372,,,0,
4/18/2017,5/1/2019,3,1.69700002670288,,,0,
4/18/2017,6/1/2019,3,1.69749999046326,,,5,
4/18/2017,7/1/2019,3,1.70249998569489,,,0,
4/18/2017,8/1/2019,3,1.70899999141693,,,0,
4/18/2017,9/1/2019,3,1.71700000762939,,,0,
4/18/2017,10/1/2019,3,1.72399997711182,,,0,
4/18/2017,11/1/2019,3,1.72950005531311,,,0,
4/18/2017,12/1/2019,3,1.73399996757507,,,0,
4/18/2017,1/1/2020,3,1.73849999904633,,,0,
4/18/2017,2/1/2020,3,1.74150002002716,,,0,
4/18/2017,3/1/2020,3,1.74049997329712,,,0,
4/18/2017,4/1/2020,3,1.73399996757507,,,0,
4/18/2017,5/1/2020,3,1.73599994182587,,,0,
4/18/2017,6/1/2020,3,1.74000000953674,,,0,
4/18/2017,7/1/2020,3,1.74600005149841,,,0,
4/18/2017,8/1/2020,3,1.75300002098084,,,0,
4/18/2017,9/1/2020,3,1.75999999046326,,,0,
4/18/2017,10/1/2020,3,1.76549994945526,,,0,
4/18/2017,11/1/2020,3,1.76950001716614,,,0,
4/18/2017,12/1/2020,3,1.77300000190735,,,0,
4/18/2017,1/1/2021,3,1.77900004386902,,,0,
4/18/2017,5/1/2017,4,1.71099996566772,1.72339999675751,1.69280004501343,45777,
4/18/2017,6/1/2017,4,1.71650004386902,1.72990000247955,1.70029997825623,70105,
4/18/2017,7/1/2017,4,1.7150000333786,1.7305999994278,1.70099997520447,37321,
4/18/2017,8/1/2017,4,1.70550000667572,1.72179996967316,1.69309997558594,18175,
4/18/2017,9/1/2017,4,1.68729996681213,1.70439994335175,1.67569994926453,18460,
4/18/2017,10/1/2017,4,1.5683000087738,1.58239996433258,1.56070005893707,9631,
4/18/2017,11/1/2017,4,1.54149997234344,1.5566999912262,1.52980005741119,7865,
4/18/2017,12/1/2017,4,1.52240002155304,1.53750002384186,1.50979995727539,7210,
4/18/2017,1/1/2018,4,1.51839995384216,1.52009999752045,1.50940001010895,441,
4/18/2017,2/1/2018,4,1.52709996700287,,1.51890003681183,232,
4/18/2017,3/1/2018,4,1.54670000076294,,1.53849995136261,163,
4/18/2017,4/1/2018,4,1.73249995708466,,,83,
4/18/2017,5/1/2018,4,1.73870003223419,,,110,
4/18/2017,6/1/2018,4,1.73300004005432,1.73800003528595,1.72510004043579,400,
4/18/2017,7/1/2018,4,1.71829998493195,,1.72520005702972,167,
4/18/2017,8/1/2018,4,1.69620001316071,,,144,
4/18/2017,9/1/2018,4,1.66480004787445,,,69,
4/18/2017,10/1/2018,4,1.53509998321533,,,39,
4/18/2017,11/1/2018,4,1.50059998035431,,,55,
4/18/2017,12/1/2018,4,1.47339999675751,1.48099994659424,1.46749997138977,119,
4/18/2017,1/1/2019,4,1.46560001373291,,,1,
4/18/2017,2/1/2019,4,1.47660005092621,,,0,
4/18/2017,3/1/2019,4,1.49759995937347,,,0,
4/18/2017,4/1/2019,4,1.69860005378723,,,0,
4/18/2017,5/1/2019,4,1.70280003547668,,,0,
4/18/2017,6/1/2019,4,1.69679999351501,,,0,
4/18/2017,7/1/2019,4,1.67929995059967,,,0,
4/18/2017,8/1/2019,4,1.65480005741119,,,0,
4/18/2017,9/1/2019,4,1.62979996204376,,,0,
4/18/2017,10/1/2019,4,1.50380003452301,,,0,
4/18/2017,11/1/2019,4,1.47430002689362,,,0,
4/18/2017,12/1/2019,4,1.45589995384216,,,0,
4/18/2017,1/1/2020,4,1.458899974823,,,0,
4/18/2017,2/1/2020,4,1.46889996528626,,,0,
4/18/2017,3/1/2020,4,1.48889994621277,,,0,
4/18/2017,4/1/2020,4,1.69190001487732,,,0,
4/18/2017,5/1/2020,4,1.69490003585815,,,0,
4/18/2017,6/1/2020,4,1.6904000043869,,,0,
4/18/2017,7/1/2020,4,1.67439997196198,,,0,
4/18/2017,8/1/2020,4,1.65139997005463,,,0,
4/18/2017,9/1/2020,4,1.62740004062653,,,0,
4/18/2017,10/1/2020,4,1.50240004062653,,,0,
4/18/2017,11/1/2020,4,1.47389996051788,,,0,
4/18/2017,12/1/2020,4,1.45589995384216,,,0,
4/18/2017,1/1/2021,4,1.46089994907379,,,0,
4/19/2017,5/1/2017,1,50.439998626709,52.6500015258789,50.0900001525879,126807,
4/19/2017,6/1/2017,1,50.8499984741211,53.0800018310547,50.5099983215332,823687,
4/19/2017,7/1/2017,1,51.2000007629395,53.4199981689453,50.8699989318848,121069,
4/19/2017,8/1/2017,1,51.4799995422363,53.6199989318848,51.1599998474121,72593,
4/19/2017,9/1/2017,1,51.7099990844727,53.8199996948242,51.4300003051758,74851,
4/19/2017,10/1/2017,1,51.9000015258789,53.9900016784668,51.6500015258789,43329,
4/19/2017,11/1/2017,1,52.0499992370606,54.1199989318848,51.8600006103516,33196,
4/19/2017,12/1/2017,1,52.1599998474121,54.25,51.8499984741211,89300,
4/19/2017,1/1/2018,1,52.2299995422363,54.2200012207031,51.939998626709,12822,
4/19/2017,2/1/2018,1,52.2700004577637,54.2599983215332,52,7918,
4/19/2017,3/1/2018,1,52.2799987792969,54.25,52,9016,
4/19/2017,4/1/2018,1,52.2700004577637,54.1800003051758,52,6843,
4/19/2017,5/1/2018,1,52.25,,52.6699981689453,4626,
4/19/2017,6/1/2018,1,52.2099990844727,54.1199989318848,51.9300003051758,14968,
4/19/2017,7/1/2018,1,52.1399993896484,52.1699981689453,52.1699981689453,1416,
4/19/2017,8/1/2018,1,52.0800018310547,,52.4199981689453,1175,
4/19/2017,9/1/2018,1,52.0299987792969,,52.3699989318848,2056,
4/19/2017,10/1/2018,1,51.9900016784668,,52.4300003051758,336,
4/19/2017,11/1/2018,1,51.9599990844727,,52.0699996948242,473,
4/19/2017,12/1/2018,1,51.9500007629395,53.75,51.6599998474121,28964,
4/19/2017,1/1/2019,1,51.9000015258789,,52.25,39,
4/19/2017,2/1/2019,1,51.8600006103516,,52.2099990844727,2,
4/19/2017,3/1/2019,1,51.8300018310547,,52.1800003051758,2,
4/19/2017,4/1/2019,1,51.810001373291,,52.4000015258789,20,
4/19/2017,5/1/2019,1,51.810001373291,,52.4000015258789,55,
4/19/2017,6/1/2019,1,51.8300018310547,53.4300003051758,51.689998626709,1435,
4/19/2017,7/1/2019,1,51.8199996948242,,,100,
4/19/2017,8/1/2019,1,51.8300018310547,,,0,
4/19/2017,9/1/2019,1,51.8400001525879,,,0,
4/19/2017,10/1/2019,1,51.8600006103516,,,15,
4/19/2017,11/1/2019,1,51.8899993896484,,,35,
4/19/2017,12/1/2019,1,51.9500007629395,53.4700012207031,51.7099990844727,3309,
4/19/2017,1/1/2020,1,51.939998626709,,,0,
4/19/2017,2/1/2020,1,51.9500007629395,,,0,
4/19/2017,3/1/2020,1,51.9599990844727,,,0,
4/19/2017,4/1/2020,1,51.9700012207031,,,0,
4/19/2017,5/1/2020,1,52,,,0,
4/19/2017,6/1/2020,1,52.060001373291,,,389,
4/19/2017,7/1/2020,1,52.0400009155273,,,0,
4/19/2017,8/1/2020,1,52.0499992370606,,,0,
4/19/2017,9/1/2020,1,52.0900001525879,,,0,
4/19/2017,10/1/2020,1,52.1500015258789,,,0,
4/19/2017,11/1/2020,1,52.2200012207031,,,0,
4/19/2017,12/1/2020,1,52.3199996948242,53.5999984741211,52.25,480,
4/19/2017,1/1/2021,1,52.3400001525879,,,0,
4/19/2017,2/1/2021,1,52.3800010681152,,,0,
4/19/2017,3/1/2021,1,52.4300003051758,,,0,
4/19/2017,4/1/2021,1,52.5,,,0,
4/19/2017,5/1/2021,1,52.5999984741211,,,0,
4/19/2017,6/1/2021,1,52.7200012207031,,,0,
4/19/2017,7/1/2021,1,52.7400016784668,,,0,
4/19/2017,8/1/2021,1,52.7799987792969,,,0,
4/19/2017,9/1/2021,1,52.8499984741211,,,0,
4/19/2017,10/1/2021,1,52.939998626709,,,0,
4/19/2017,11/1/2021,1,53.0499992370605,,,0,
4/19/2017,12/1/2021,1,53.1800003051758,,53.9599990844727,134,
4/19/2017,1/1/2022,1,53.2299995422363,,,0,
4/19/2017,2/1/2022,1,53.2900009155273,,,0,
4/19/2017,3/1/2022,1,53.3600006103516,,,0,
4/19/2017,4/1/2022,1,53.4500007629395,,,0,
4/19/2017,5/1/2022,1,53.5499992370606,,,0,
4/19/2017,6/1/2022,1,53.6699981689453,,,0,
4/19/2017,7/1/2022,1,53.7000007629395,,,0,
4/19/2017,8/1/2022,1,53.7599983215332,,,0,
4/19/2017,9/1/2022,1,53.8400001525879,,,0,
4/19/2017,10/1/2022,1,53.939998626709,,,0,
4/19/2017,11/1/2022,1,54.0499992370606,,,0,
4/19/2017,12/1/2022,1,54.1800003051758,55.3499984741211,54.1500015258789,10,
4/19/2017,6/1/2023,1,54.6300010681152,,,0,
4/19/2017,12/1/2023,1,55.0999984741211,,,0,
4/19/2017,6/1/2024,1,55.4700012207031,,,0,
4/19/2017,12/1/2024,1,55.8499984741211,,,0,
4/19/2017,6/1/2025,1,56.0699996948242,,,0,
4/19/2017,12/1/2025,1,56.2999992370605,,,0,
4/19/2017,5/1/2017,3,1.5813000202179,1.63160002231598,1.56959998607636,38922,
4/19/2017,6/1/2017,3,1.58920001983643,1.64030003547668,1.57749998569489,66766,
4/19/2017,7/1/2017,3,1.59790003299713,1.64919996261597,1.58669996261597,26554,
4/19/2017,8/1/2017,3,1.60710000991821,1.65769994258881,1.59619998931885,13449,
4/19/2017,9/1/2017,3,1.61810004711151,1.66890001296997,1.60759997367859,10779,
4/19/2017,10/1/2017,3,1.62929999828339,1.67920005321503,1.61899995803833,4389,
4/19/2017,11/1/2017,3,1.64049994945526,1.69200003147125,1.63020002841949,3991,
4/19/2017,12/1/2017,3,1.64979994297028,1.7007999420166,1.63919997215271,7768,
4/19/2017,1/1/2018,3,1.65950000286102,1.70510005950928,1.64900004863739,520,
4/19/2017,2/1/2018,3,1.66449999809265,1.71000003814697,1.65810000896454,286,
4/19/2017,3/1/2018,3,1.6632000207901,1.70780003070831,1.65680003166199,281,
4/19/2017,4/1/2018,3,1.65480005741119,1.67729997634888,1.66849994659424,273,
4/19/2017,5/1/2018,3,1.64979994297028,,1.65910005569458,116,
4/19/2017,6/1/2018,3,1.64719998836517,1.69369995594025,1.64209997653961,592,
4/19/2017,7/1/2018,3,1.64830005168915,,1.66180002689362,10,
4/19/2017,8/1/2018,3,1.65149998664856,,1.66270005702972,4,
4/19/2017,9/1/2018,3,1.65620005130768,,1.66750001907349,2,
4/19/2017,10/1/2018,3,1.66170001029968,,1.67209994792938,9,
4/19/2017,11/1/2018,3,1.66600000858307,,1.67719995975494,9,
4/19/2017,12/1/2018,3,1.66919994354248,1.71300005912781,1.66260004043579,31,
4/19/2017,1/1/2019,3,1.67270004749298,,1.6875,0,
4/19/2017,2/1/2019,3,1.67270004749298,,1.68379998207092,0,
4/19/2017,3/1/2019,3,1.6686999797821,,1.68379998207092,0,
4/19/2017,4/1/2019,3,1.66019999980927,,1.68250000476837,0,
4/19/2017,5/1/2019,3,1.65719997882843,,1.68210005760193,0,
4/19/2017,6/1/2019,3,1.65769994258881,,,0,
4/19/2017,7/1/2019,3,1.66270005702972,,,0,
4/19/2017,8/1/2019,3,1.66919994354248,,,0,
4/19/2017,9/1/2019,3,1.67719995975494,,,0,
4/19/2017,10/1/2019,3,1.68420004844666,,,0,
4/19/2017,11/1/2019,3,1.68970000743866,,,0,
4/19/2017,12/1/2019,3,1.69420003890991,,,0,
4/19/2017,1/1/2020,3,1.69869995117188,,,0,
4/19/2017,2/1/2020,3,1.70169997215271,,,0,
4/19/2017,3/1/2020,3,1.70070004463196,,,0,
4/19/2017,4/1/2020,3,1.69420003890991,,,0,
4/19/2017,5/1/2020,3,1.69620001316071,,,0,
4/19/2017,6/1/2020,3,1.70019996166229,,,0,
4/19/2017,7/1/2020,3,1.70620000362396,,,0,
4/19/2017,8/1/2020,3,1.71319997310638,,,0,
4/19/2017,9/1/2020,3,1.72019994258881,,,0,
4/19/2017,10/1/2020,3,1.7257000207901,,,0,
4/19/2017,11/1/2020,3,1.72969996929169,,,0,
4/19/2017,12/1/2020,3,1.7331999540329,,,0,
4/19/2017,1/1/2021,3,1.73919999599457,,,0,
4/19/2017,5/1/2017,4,1.65900003910065,1.71229994297028,1.64989995956421,33089,
4/19/2017,6/1/2017,4,1.66340005397797,1.71770000457764,1.65400004386902,70049,
4/19/2017,7/1/2017,4,1.66240000724792,1.71659994125366,1.65279996395111,30794,
4/19/2017,8/1/2017,4,1.65359997749329,1.70770001411438,1.64409995079041,15677,
4/19/2017,9/1/2017,4,1.63559997081757,1.68959999084473,1.62639999389648,13157,
4/19/2017,10/1/2017,4,1.5161999464035,1.57019996643066,1.50689995288849,6565,
4/19/2017,11/1/2017,4,1.48940002918243,1.54349994659424,1.48129999637604,4304,
4/19/2017,12/1/2017,4,1.4699000120163,1.52450001239777,1.45949995517731,4923,
4/19/2017,1/1/2018,4,1.46609997749329,1.47520005702972,1.45620000362396,237,
4/19/2017,2/1/2018,4,1.4753999710083,,1.46979999542236,121,
4/19/2017,3/1/2018,4,1.49549996852875,,1.49080002307892,31,
4/19/2017,4/1/2018,4,1.68149995803833,,,46,
4/19/2017,5/1/2018,4,1.68840003013611,,1.70169997215271,45,
4/19/2017,6/1/2018,4,1.68379998207092,1.7338000535965,1.67509996891022,218,
4/19/2017,7/1/2018,4,1.67040002346039,,1.6797000169754,49,
4/19/2017,8/1/2018,4,1.64989995956421,,1.66209995746613,34,
4/19/2017,9/1/2018,4,1.61930000782013,,1.62860000133514,25,
4/19/2017,10/1/2018,4,1.48959994316101,,1.50740003585815,13,
4/19/2017,11/1/2018,4,1.45510005950928,,1.47300004959106,13,
4/19/2017,12/1/2018,4,1.42789995670319,1.47449994087219,1.42180001735687,201,
4/19/2017,1/1/2019,4,1.42050004005432,,1.43180000782013,1,
4/19/2017,2/1/2019,4,1.432000041008,,1.44659996032715,0,
4/19/2017,3/1/2019,4,1.45350003242493,,1.46909999847412,0,
4/19/2017,4/1/2019,4,1.65349996089935,,1.66910004615784,0,
4/19/2017,5/1/2019,4,1.65799999237061,,1.67960000038147,0,
4/19/2017,6/1/2019,4,1.65230000019074,,,0,
4/19/2017,7/1/2019,4,1.63499999046326,,,0,
4/19/2017,8/1/2019,4,1.61070001125336,,,0,
4/19/2017,9/1/2019,4,1.58589994907379,,,0,
4/19/2017,10/1/2019,4,1.46019995212555,,,0,
4/19/2017,11/1/2019,4,1.43099999427795,,,0,
4/19/2017,12/1/2019,4,1.4128999710083,,,0,
4/19/2017,1/1/2020,4,1.41589999198914,,,0,
4/19/2017,2/1/2020,4,1.42589998245239,,,0,
4/19/2017,3/1/2020,4,1.44589996337891,,,0,
4/19/2017,4/1/2020,4,1.64890003204346,,,0,
4/19/2017,5/1/2020,4,1.65190005302429,,,0,
4/19/2017,6/1/2020,4,1.64740002155304,,,0,
4/19/2017,7/1/2020,4,1.63139998912811,,,0,
4/19/2017,8/1/2020,4,1.60839998722076,,,0,
4/19/2017,9/1/2020,4,1.58440005779266,,,0,
4/19/2017,10/1/2020,4,1.45940005779266,,,0,
4/19/2017,11/1/2020,4,1.43089997768402,,,0,
4/19/2017,12/1/2020,4,1.4128999710083,,,0,
4/19/2017,1/1/2021,4,1.41789996623993,,,0,
4/20/2017,5/1/2017,1,50.2700004577637,50.9700012207031,50.1800003051758,25717,
4/20/2017,6/1/2017,1,50.7099990844727,51.3800010681152,50.5,598309,
4/20/2017,7/1/2017,1,51.0699996948242,51.7400016784668,50.8600006103516,94308,
4/20/2017,8/1/2017,1,51.3600006103516,52.0099983215332,51.1500015258789,44319,
4/20/2017,9/1/2017,1,51.6100006103516,52.2200012207031,51.3899993896484,52569,
4/20/2017,10/1/2017,1,51.8199996948242,52.4000015258789,51.5999984741211,30513,
4/20/2017,11/1/2017,1,51.9900016784668,52.5099983215332,51.7799987792969,17525,
4/20/2017,12/1/2017,1,52.1100006103516,52.6599998474121,51.8699989318848,64962,
4/20/2017,1/1/2018,1,52.2000007629395,52.6699981689453,51.9700012207031,9494,
4/20/2017,2/1/2018,1,52.25,52.6399993896484,52.0699996948242,5629,
4/20/2017,3/1/2018,1,52.2700004577637,52.6699981689453,52.0999984741211,9690,
4/20/2017,4/1/2018,1,52.2599983215332,52.6199989318848,52.0999984741211,4866,
4/20/2017,5/1/2018,1,52.2299995422363,,,2320,
4/20/2017,6/1/2018,1,52.189998626709,52.689998626709,51.9799995422363,14156,
4/20/2017,7/1/2018,1,52.1300010681152,,,1568,
4/20/2017,8/1/2018,1,52.0699996948242,,,545,
4/20/2017,9/1/2018,1,52.0099983215332,,,2364,
4/20/2017,10/1/2018,1,51.9599990844727,,,581,
4/20/2017,11/1/2018,1,51.9300003051758,52.0999984741211,52.0999984741211,1054,
4/20/2017,12/1/2018,1,51.9099998474121,52.4300003051758,51.7200012207031,24202,
4/20/2017,1/1/2019,1,51.8499984741211,,,778,
4/20/2017,2/1/2019,1,51.810001373291,,,334,
4/20/2017,3/1/2019,1,51.7700004577637,,,4651,
4/20/2017,4/1/2019,1,51.7400016784668,,,985,
4/20/2017,5/1/2019,1,51.7299995422363,,,1029,
4/20/2017,6/1/2019,1,51.7299995422363,52.25,51.6800003051758,3793,
4/20/2017,7/1/2019,1,51.7200012207031,,,2,
4/20/2017,8/1/2019,1,51.7200012207031,,,8,
4/20/2017,9/1/2019,1,51.7299995422363,,,5,
4/20/2017,10/1/2019,1,51.7400016784668,,,50,
4/20/2017,11/1/2019,1,51.7700004577637,,,80,
4/20/2017,12/1/2019,1,51.8199996948242,52.3400001525879,51.6599998474121,2316,
4/20/2017,1/1/2020,1,51.7999992370605,,51.9000015258789,20,
4/20/2017,2/1/2020,1,51.7999992370605,,,0,
4/20/2017,3/1/2020,1,51.7999992370605,,,500,
4/20/2017,4/1/2020,1,51.810001373291,,,0,
4/20/2017,5/1/2020,1,51.8400001525879,,,0,
4/20/2017,6/1/2020,1,51.8899993896484,,,11,
4/20/2017,7/1/2020,1,51.8699989318848,,,0,
4/20/2017,8/1/2020,1,51.8699989318848,,,0,
4/20/2017,9/1/2020,1,51.9000015258789,,,0,
4/20/2017,10/1/2020,1,51.9500007629395,,,0,
4/20/2017,11/1/2020,1,52.0200004577637,,,0,
4/20/2017,12/1/2020,1,52.1100006103516,52.5,52.1599998474121,88,
4/20/2017,1/1/2021,1,52.1300010681152,,,0,
4/20/2017,2/1/2021,1,52.1699981689453,,,0,
4/20/2017,3/1/2021,1,52.2200012207031,,,0,
4/20/2017,4/1/2021,1,52.2900009155273,,,0,
4/20/2017,5/1/2021,1,52.3899993896484,,,0,
4/20/2017,6/1/2021,1,52.5099983215332,,,0,
4/20/2017,7/1/2021,1,52.5200004577637,,,0,
4/20/2017,8/1/2021,1,52.560001373291,,,0,
4/20/2017,9/1/2021,1,52.6300010681152,,,0,
4/20/2017,10/1/2021,1,52.7200012207031,,,0,
4/20/2017,11/1/2021,1,52.8300018310547,,,0,
4/20/2017,12/1/2021,1,52.9599990844727,,,6,
4/20/2017,1/1/2022,1,53.0099983215332,,,0,
4/20/2017,2/1/2022,1,53.0699996948242,,,0,
4/20/2017,3/1/2022,1,53.1399993896484,,,0,
4/20/2017,4/1/2022,1,53.2299995422363,,,0,
4/20/2017,5/1/2022,1,53.3300018310547,,,0,
4/20/2017,6/1/2022,1,53.4500007629395,,,0,
4/20/2017,7/1/2022,1,53.4799995422363,,,0,
4/20/2017,8/1/2022,1,53.5400009155273,,,0,
4/20/2017,9/1/2022,1,53.6199989318848,,,0,
4/20/2017,10/1/2022,1,53.7200012207031,,,0,
4/20/2017,11/1/2022,1,53.8300018310547,,,0,
4/20/2017,12/1/2022,1,53.9599990844727,54.2000007629395,,1,
4/20/2017,6/1/2023,1,54.4099998474121,,,0,
4/20/2017,12/1/2023,1,54.8800010681152,55.0999984741211,55.0999984741211,2,
4/20/2017,6/1/2024,1,55.2700004577637,,,0,
4/20/2017,12/1/2024,1,55.6800003051758,,,0,
4/20/2017,6/1/2025,1,55.9000015258789,,,0,
4/20/2017,12/1/2025,1,56.1300010681152,,,0,
4/20/2017,5/1/2017,3,1.57889997959137,1.59420001506805,1.57360005378723,29638,
4/20/2017,6/1/2017,3,1.58570003509521,1.60230004787445,1.58000004291534,65368,
4/20/2017,7/1/2017,3,1.5929000377655,1.61039996147156,1.5871000289917,32839,
4/20/2017,8/1/2017,3,1.60080003738403,1.61899995803833,1.59500002861023,14550,
4/20/2017,9/1/2017,3,1.6110999584198,1.62940001487732,1.60720002651215,8799,
4/20/2017,10/1/2017,3,1.62220001220703,1.6382999420166,1.62059998512268,4377,
4/20/2017,11/1/2017,3,1.63329994678497,1.64719998836517,1.63020002841949,2783,
4/20/2017,12/1/2017,3,1.64250004291534,1.65929996967316,1.63639998435974,8538,
4/20/2017,1/1/2018,3,1.65209996700287,1.66170001029968,1.65040004253387,345,
4/20/2017,2/1/2018,3,1.65699994564056,1.66670000553131,1.65550005435944,489,
4/20/2017,3/1/2018,3,1.65610003471375,1.66449999809265,1.65460002422333,134,
4/20/2017,4/1/2018,3,1.64810001850128,1.65359997749329,1.65129995346069,192,
4/20/2017,5/1/2018,3,1.6434999704361,1.64810001850128,1.64810001850128,185,
4/20/2017,6/1/2018,3,1.64160001277924,1.65569996833801,1.64020001888275,416,
4/20/2017,7/1/2018,3,1.64310002326965,1.65110003948212,1.65110003948212,23,
4/20/2017,8/1/2018,3,1.64629995822907,1.65110003948212,1.65110003948212,2,
4/20/2017,9/1/2018,3,1.65100002288818,1.6550999879837,1.6550999879837,1,
4/20/2017,10/1/2018,3,1.65649998188019,,,1,
4/20/2017,11/1/2018,3,1.66069996356964,,,35,
4/20/2017,12/1/2018,3,1.66400003433228,1.67060005664825,1.66199994087219,87,
4/20/2017,1/1/2019,3,1.66750001907349,,,8,
4/20/2017,2/1/2019,3,1.66750001907349,1.67499995231628,1.66999995708466,6,
4/20/2017,3/1/2019,3,1.66349995136261,,,0,
4/20/2017,4/1/2019,3,1.65499997138977,,,0,
4/20/2017,5/1/2019,3,1.65199995040894,,,0,
4/20/2017,6/1/2019,3,1.6525000333786,,,0,
4/20/2017,7/1/2019,3,1.65750002861023,,,0,
4/20/2017,8/1/2019,3,1.66400003433228,,,0,
4/20/2017,9/1/2019,3,1.67200005054474,,,0,
4/20/2017,10/1/2019,3,1.67900002002716,,,0,
4/20/2017,11/1/2019,3,1.68449997901917,,,0,
4/20/2017,12/1/2019,3,1.68900001049042,,,0,
4/20/2017,1/1/2020,3,1.69350004196167,,,0,
4/20/2017,2/1/2020,3,1.69649994373322,,,0,
4/20/2017,3/1/2020,3,1.69550001621246,,,0,
4/20/2017,4/1/2020,3,1.68900001049042,,,0,
4/20/2017,5/1/2020,3,1.69099998474121,,,0,
4/20/2017,6/1/2020,3,1.69500005245209,,,0,
4/20/2017,7/1/2020,3,1.70099997520447,,,0,
4/20/2017,8/1/2020,3,1.70799994468689,,,0,
4/20/2017,9/1/2020,3,1.7150000333786,,,0,
4/20/2017,10/1/2020,3,1.72049999237061,,,0,
4/20/2017,11/1/2020,3,1.72449994087219,,,0,
4/20/2017,12/1/2020,3,1.72800004482269,,,0,
4/20/2017,1/1/2021,3,1.73399996757507,,,0,
4/20/2017,5/1/2017,4,1.67050004005432,1.67869997024536,1.6570999622345,30471,
4/20/2017,6/1/2017,4,1.6713000535965,1.682000041008,1.65919995307922,71568,
4/20/2017,7/1/2017,4,1.66760003566742,1.67949998378754,1.65690004825592,31593,
4/20/2017,8/1/2017,4,1.65680003166199,1.66910004615784,1.64719998836517,17866,
4/20/2017,9/1/2017,4,1.63759994506836,1.6492999792099,1.62890005111694,14943,
4/20/2017,10/1/2017,4,1.51789999008179,1.5291999578476,1.50919997692108,7879,
4/20/2017,11/1/2017,4,1.49090003967285,1.50250005722046,1.48169994354248,5262,
4/20/2017,12/1/2017,4,1.47119998931885,1.48360002040863,1.46249997615814,6979,
4/20/2017,1/1/2018,4,1.46780002117157,1.47070002555847,1.46159994602203,601,
4/20/2017,2/1/2018,4,1.47730004787445,1.48000001907349,1.4728000164032,303,
4/20/2017,3/1/2018,4,1.49749994277954,1.50039994716644,1.49349999427795,224,
4/20/2017,4/1/2018,4,1.68309998512268,,,6,
4/20/2017,5/1/2018,4,1.68949997425079,,,7,
4/20/2017,6/1/2018,4,1.68470001220703,1.69609999656677,1.67859995365143,44,
4/20/2017,7/1/2018,4,1.6710000038147,,,2,
4/20/2017,8/1/2018,4,1.65050005912781,1.65009999275208,1.65009999275208,2,
4/20/2017,9/1/2018,4,1.61989998817444,,,0,
4/20/2017,10/1/2018,4,1.49059998989105,,,0,
4/20/2017,11/1/2018,4,1.4563000202179,,,0,
4/20/2017,12/1/2018,4,1.42920005321503,1.43959999084473,1.4210000038147,85,
4/20/2017,1/1/2019,4,1.42180001735687,,,0,
4/20/2017,2/1/2019,4,1.43330001831055,,,0,
4/20/2017,3/1/2019,4,1.45480000972748,,,0,
4/20/2017,4/1/2019,4,1.65480005741119,,,0,
4/20/2017,5/1/2019,4,1.65929996967316,,,0,
4/20/2017,6/1/2019,4,1.65359997749329,,,0,
4/20/2017,7/1/2019,4,1.63629996776581,,,0,
4/20/2017,8/1/2019,4,1.61199998855591,,,0,
4/20/2017,9/1/2019,4,1.58720004558563,,,0,
4/20/2017,10/1/2019,4,1.46150004863739,,,0,
4/20/2017,11/1/2019,4,1.43229997158051,,,0,
4/20/2017,12/1/2019,4,1.41419994831085,,,0,
4/20/2017,1/1/2020,4,1.41719996929169,,,0,
4/20/2017,2/1/2020,4,1.42719995975494,,,0,
4/20/2017,3/1/2020,4,1.44719994068146,,,0,
4/20/2017,4/1/2020,4,1.65020000934601,,,0,
4/20/2017,5/1/2020,4,1.65320003032684,,,0,
4/20/2017,6/1/2020,4,1.64869999885559,,,0,
4/20/2017,7/1/2020,4,1.63269996643066,,,0,
4/20/2017,8/1/2020,4,1.60969996452332,,,0,
4/20/2017,9/1/2020,4,1.58570003509521,,,0,
4/20/2017,10/1/2020,4,1.46070003509521,,,0,
4/20/2017,11/1/2020,4,1.43219995498657,,,0,
4/20/2017,12/1/2020,4,1.41419994831085,,,0,
4/20/2017,1/1/2021,4,1.41919994354248,,,0,
4/21/2017,6/1/2017,1,49.6199989318848,50.9300003051758,49.2000007629395,679261,
4/21/2017,7/1/2017,1,49.9700012207031,51.2900009155274,49.5400009155273,112810,
4/21/2017,8/1/2017,1,50.2799987792969,51.5699996948242,49.8600006103516,58726,
4/21/2017,9/1/2017,1,50.5499992370605,51.810001373291,50.1399993896484,65644,
4/21/2017,10/1/2017,1,50.7999992370606,52.0200004577637,50.3800010681152,31477,
4/21/2017,11/1/2017,1,51.0099983215332,52.1699981689453,50.5999984741211,21346,
4/21/2017,12/1/2017,1,51.1800003051758,52.3400001525879,50.7099990844727,81340,
4/21/2017,1/1/2018,1,51.2999992370605,52.3899993896484,50.939998626709,12229,
4/21/2017,2/1/2018,1,51.3800010681152,52.3699989318848,50.939998626709,7951,
4/21/2017,3/1/2018,1,51.4300003051758,52.4799995422363,51,6338,
4/21/2017,4/1/2018,1,51.4500007629395,52.3400001525879,51.1399993896484,2446,
4/21/2017,5/1/2018,1,51.4500007629395,51.5499992370606,51.5499992370606,2442,
4/21/2017,6/1/2018,1,51.439998626709,52.4199981689453,50.9700012207031,18317,
4/21/2017,7/1/2018,1,51.4000015258789,52.0099983215332,51.6599998474121,619,
4/21/2017,8/1/2018,1,51.3699989318848,,51.560001373291,627,
4/21/2017,9/1/2018,1,51.3400001525879,,51.5,3130,
4/21/2017,10/1/2018,1,51.3199996948242,,51.6100006103516,316,
4/21/2017,11/1/2018,1,51.3199996948242,,51.5200004577637,2117,
4/21/2017,12/1/2018,1,51.3300018310547,52.1800003051758,50.8699989318848,31453,
4/21/2017,1/1/2019,1,51.2999992370605,,51.4799995422363,765,
4/21/2017,2/1/2019,1,51.2799987792969,,51.4599990844727,95,
4/21/2017,3/1/2019,1,51.2599983215332,,51.4500007629395,839,
4/21/2017,4/1/2019,1,51.25,,51.6699981689453,60,
4/21/2017,5/1/2019,1,51.2599983215332,51,51,37,
4/21/2017,6/1/2019,1,51.2799987792969,51.9700012207031,50.9300003051758,1927,
4/21/2017,7/1/2019,1,51.2799987792969,,,10,
4/21/2017,8/1/2019,1,51.2999992370605,,,4,
4/21/2017,9/1/2019,1,51.3300018310547,,,0,
4/21/2017,10/1/2019,1,51.3600006103516,,,10,
4/21/2017,11/1/2019,1,51.4099998474121,,,30,
4/21/2017,12/1/2019,1,51.4799995422363,52.060001373291,51.0999984741211,3833,
4/21/2017,1/1/2020,1,51.4700012207031,,,0,
4/21/2017,2/1/2020,1,51.4799995422363,,,0,
4/21/2017,3/1/2020,1,51.5,,,0,
4/21/2017,4/1/2020,1,51.5299987792969,,,0,
4/21/2017,5/1/2020,1,51.5800018310547,,,0,
4/21/2017,6/1/2020,1,51.6399993896484,,,245,
4/21/2017,7/1/2020,1,51.6300010681152,,,0,
4/21/2017,8/1/2020,1,51.6500015258789,,,0,
4/21/2017,9/1/2020,1,51.689998626709,,,0,
4/21/2017,10/1/2020,1,51.75,,,0,
4/21/2017,11/1/2020,1,51.8300018310547,,,0,
4/21/2017,12/1/2020,1,51.9300003051758,52.3899993896484,51.5,818,
4/21/2017,1/1/2021,1,51.9599990844727,,,0,
4/21/2017,2/1/2021,1,52,,,0,
4/21/2017,3/1/2021,1,52.060001373291,,,0,
4/21/2017,4/1/2021,1,52.1399993896484,,,0,
4/21/2017,5/1/2021,1,52.2400016784668,,,0,
4/21/2017,6/1/2021,1,52.3699989318848,,,0,
4/21/2017,7/1/2021,1,52.3800010681152,,,0,
4/21/2017,8/1/2021,1,52.4300003051758,,,0,
4/21/2017,9/1/2021,1,52.5099983215332,,,0,
4/21/2017,10/1/2021,1,52.5999984741211,,,0,
4/21/2017,11/1/2021,1,52.7099990844727,,,0,
4/21/2017,12/1/2021,1,52.8499984741211,,,358,
4/21/2017,1/1/2022,1,52.9000015258789,,,0,
4/21/2017,2/1/2022,1,52.9599990844727,,,0,
4/21/2017,3/1/2022,1,53.0400009155273,,,0,
4/21/2017,4/1/2022,1,53.1300010681152,,,0,
4/21/2017,5/1/2022,1,53.2400016784668,,,0,
4/21/2017,6/1/2022,1,53.3600006103516,,,0,
4/21/2017,7/1/2022,1,53.4000015258789,,,0,
4/21/2017,8/1/2022,1,53.4599990844727,,,0,
4/21/2017,9/1/2022,1,53.5499992370606,,,0,
4/21/2017,10/1/2022,1,53.6500015258789,,,0,
4/21/2017,11/1/2022,1,53.7700004577637,,,0,
4/21/2017,12/1/2022,1,53.9000015258789,54.1500015258789,,0,
4/21/2017,6/1/2023,1,54.3499984741211,,,0,
4/21/2017,12/1/2023,1,54.8199996948242,,,0,
4/21/2017,6/1/2024,1,55.2099990844727,,,0,
4/21/2017,12/1/2024,1,55.6199989318848,,,0,
4/21/2017,6/1/2025,1,55.8400001525879,,,0,
4/21/2017,12/1/2025,1,56.0699996948242,,,0,
4/21/2017,5/1/2017,3,1.55330002307892,1.58650004863739,1.54270005226135,33317,
4/21/2017,6/1/2017,3,1.55939996242523,1.59370005130768,1.54910004138947,69467,
4/21/2017,7/1/2017,3,1.56550002098084,1.59990000724792,1.55529999732971,31090,
4/21/2017,8/1/2017,3,1.57249999046326,1.60780000686646,1.56289994716644,16708,
4/21/2017,9/1/2017,3,1.58229994773865,1.61769998073578,1.57379996776581,14282,
4/21/2017,10/1/2017,3,1.59300005435944,1.62849998474121,1.58860003948212,8112,
4/21/2017,11/1/2017,3,1.60370004177094,1.63789999485016,1.59790003299713,4633,
4/21/2017,12/1/2017,3,1.61269998550415,1.64769995212555,1.60590004920959,15076,
4/21/2017,1/1/2018,3,1.62220001220703,1.65289998054504,1.61969995498657,418,
4/21/2017,2/1/2018,3,1.62709999084473,1.66100001335144,1.62479996681213,394,
4/21/2017,3/1/2018,3,1.62639999389648,1.65690004825592,1.62489998340607,745,
4/21/2017,4/1/2018,3,1.6188999414444,1.62049996852875,1.62020003795624,248,
4/21/2017,5/1/2018,3,1.61539995670319,1.62249994277954,1.61600005626678,138,
4/21/2017,6/1/2018,3,1.61469995975494,1.6434999704361,1.61160004138947,557,
4/21/2017,7/1/2018,3,1.61699998378754,1.61860001087189,1.61860001087189,22,
4/21/2017,8/1/2018,3,1.62070000171661,1.62390005588532,1.62390005588532,5,
4/21/2017,9/1/2018,3,1.62569999694824,,1.64020001888275,15,
4/21/2017,10/1/2018,3,1.63150000572205,1.63409996032715,1.63409996032715,4,
4/21/2017,11/1/2018,3,1.63610005378723,,1.64970004558563,1,
4/21/2017,12/1/2018,3,1.63970005512238,1.66760003566742,1.63619995117188,264,
4/21/2017,1/1/2019,3,1.64370000362396,,1.66229999065399,33,
4/21/2017,2/1/2019,3,1.64419996738434,,1.66410005092621,0,
4/21/2017,3/1/2019,3,1.64020001888275,,1.66240000724792,0,
4/21/2017,4/1/2019,3,1.63170003890991,,,0,
4/21/2017,5/1/2019,3,1.62870001792908,,,0,
4/21/2017,6/1/2019,3,1.62919998168945,,,0,
4/21/2017,7/1/2019,3,1.63419997692108,,,0,
4/21/2017,8/1/2019,3,1.64069998264313,,,0,
4/21/2017,9/1/2019,3,1.64869999885559,,,0,
4/21/2017,10/1/2019,3,1.65620005130768,,,0,
4/21/2017,11/1/2019,3,1.66219997406006,,,0,
4/21/2017,12/1/2019,3,1.66719996929169,,1.67499995231628,0,
4/21/2017,1/1/2020,3,1.67170000076294,,,0,
4/21/2017,2/1/2020,3,1.67470002174377,,,0,
4/21/2017,3/1/2020,3,1.67369997501373,,,0,
4/21/2017,4/1/2020,3,1.66719996929169,,,0,
4/21/2017,5/1/2020,3,1.66919994354248,,,0,
4/21/2017,6/1/2020,3,1.67320001125336,,,0,
4/21/2017,7/1/2020,3,1.67920005321503,,,0,
4/21/2017,8/1/2020,3,1.68620002269745,,,0,
4/21/2017,9/1/2020,3,1.69319999217987,,,0,
4/21/2017,10/1/2020,3,1.69869995117188,,,0,
4/21/2017,11/1/2020,3,1.70270001888275,,,0,
4/21/2017,12/1/2020,3,1.70620000362396,,,0,
4/21/2017,1/1/2021,3,1.71220004558563,,,0,
4/21/2017,5/1/2017,4,1.64450001716614,1.68219995498657,1.63900005817413,31063,
4/21/2017,6/1/2017,4,1.64530003070831,1.68320000171661,1.63989996910095,63290,
4/21/2017,7/1/2017,4,1.64199995994568,1.67840003967285,1.63639998435974,27813,
4/21/2017,8/1/2017,4,1.63139998912811,1.66680002212524,1.62510001659393,17349,
4/21/2017,9/1/2017,4,1.61230003833771,1.64509999752045,1.60510003566742,14403,
4/21/2017,10/1/2017,4,1.4938999414444,1.52180004119873,1.48580002784729,6649,
4/21/2017,11/1/2017,4,1.46749997138977,1.49810004234314,1.46130001544952,2998,
4/21/2017,12/1/2017,4,1.44780004024506,1.47839999198914,1.43859994411469,4313,
4/21/2017,1/1/2018,4,1.44449996948242,1.46969997882843,1.43980002403259,358,
4/21/2017,2/1/2018,4,1.45420002937317,1.47850000858307,1.44959998130798,261,
4/21/2017,3/1/2018,4,1.47459995746613,1.49790000915527,1.47039997577667,87,
4/21/2017,4/1/2018,4,1.66040003299713,,,43,
4/21/2017,5/1/2018,4,1.66670000553131,,1.68079996109009,42,
4/21/2017,6/1/2018,4,1.66149997711182,1.68830001354218,1.65390002727509,314,
4/21/2017,7/1/2018,4,1.64800000190735,,1.65670001506805,83,
4/21/2017,8/1/2018,4,1.62779998779297,,1.6385999917984,69,
4/21/2017,9/1/2018,4,1.59759998321533,,1.60510003566742,58,
4/21/2017,10/1/2018,4,1.46809995174408,,1.48549997806549,72,
4/21/2017,11/1/2018,4,1.43470001220703,,1.45190000534058,88,
4/21/2017,12/1/2018,4,1.40890002250671,1.43299996852875,1.40160000324249,415,
4/21/2017,1/1/2019,4,1.40149998664856,,1.41380000114441,1,
4/21/2017,2/1/2019,4,1.41299998760223,,1.42929995059967,0,
4/21/2017,3/1/2019,4,1.43449997901917,,,0,
4/21/2017,4/1/2019,4,1.63450002670288,,,0,
4/21/2017,5/1/2019,4,1.63900005817413,,,0,
4/21/2017,6/1/2019,4,1.63329994678497,,,0,
4/21/2017,7/1/2019,4,1.61600005626678,,,0,
4/21/2017,8/1/2019,4,1.5916999578476,,,0,
4/21/2017,9/1/2019,4,1.56690001487732,,,0,
4/21/2017,10/1/2019,4,1.44120001792908,,,0,
4/21/2017,11/1/2019,4,1.41199994087219,,,0,
4/21/2017,12/1/2019,4,1.39390003681183,,,0,
4/21/2017,1/1/2020,4,1.39690005779266,,,0,
4/21/2017,2/1/2020,4,1.40690004825592,,,0,
4/21/2017,3/1/2020,4,1.42690002918243,,,0,
4/21/2017,4/1/2020,4,1.6298999786377,,,0,
4/21/2017,5/1/2020,4,1.63289999961853,,,0,
4/21/2017,6/1/2020,4,1.62839996814728,,,0,
4/21/2017,7/1/2020,4,1.61240005493164,,,0,
4/21/2017,8/1/2020,4,1.58940005302429,,,0,
4/21/2017,9/1/2020,4,1.5654000043869,,,0,
4/21/2017,10/1/2020,4,1.4404000043869,,,0,
4/21/2017,11/1/2020,4,1.41190004348755,,,0,
4/21/2017,12/1/2020,4,1.39390003681183,,,0,
4/21/2017,1/1/2021,4,1.39890003204346,,,0,
4/24/2017,6/1/2017,1,49.2299995422363,50.2200012207031,49.0299987792969,513223,
4/24/2017,7/1/2017,1,49.5800018310547,50.560001373291,49.3899993896484,90494,
4/24/2017,8/1/2017,1,49.8899993896484,50.8600006103516,49.7099990844727,41632,
4/24/2017,9/1/2017,1,50.1699981689453,51.1199989318848,49.9799995422363,39021,
4/24/2017,10/1/2017,1,50.4199981689453,51.3600006103516,50.2599983215332,23200,
4/24/2017,11/1/2017,1,50.6300010681152,51.5299987792969,50.5400009155273,12047,
4/24/2017,12/1/2017,1,50.810001373291,51.7299995422363,50.6500015258789,48182,
4/24/2017,1/1/2018,1,50.939998626709,51.75,50.7999992370606,3777,
4/24/2017,2/1/2018,1,51.0299987792969,51.8400001525879,50.8899993896484,2337,
4/24/2017,3/1/2018,1,51.0800018310547,51.7799987792969,50.9799995422363,6830,
4/24/2017,4/1/2018,1,51.1100006103516,51.7799987792969,51.1399993896484,1297,
4/24/2017,5/1/2018,1,51.1100006103516,51.9500007629395,51.0200004577637,2103,
4/24/2017,6/1/2018,1,51.0999984741211,51.9199981689453,50.9700012207031,12039,
4/24/2017,7/1/2018,1,51.060001373291,,,427,
4/24/2017,8/1/2018,1,51.0200004577637,,,228,
4/24/2017,9/1/2018,1,50.9900016784668,,,1822,
4/24/2017,10/1/2018,1,50.9599990844727,,,119,
4/24/2017,11/1/2018,1,50.939998626709,,,91,
4/24/2017,12/1/2018,1,50.939998626709,51.7799987792969,50.8400001525879,16785,
4/24/2017,1/1/2019,1,50.9000015258789,,,108,
4/24/2017,2/1/2019,1,50.8699989318848,,,48,
4/24/2017,3/1/2019,1,50.8400001525879,,,9,
4/24/2017,4/1/2019,1,50.8199996948242,,50.9599990844727,0,
4/24/2017,5/1/2019,1,50.8300018310547,,50.9700012207031,14,
4/24/2017,6/1/2019,1,50.8499984741211,51.5800018310547,50.7999992370606,1645,
4/24/2017,7/1/2019,1,50.8499984741211,,,5,
4/24/2017,8/1/2019,1,50.8699989318848,,,6,
4/24/2017,9/1/2019,1,50.9000015258789,,,0,
4/24/2017,10/1/2019,1,50.9300003051758,,,6,
4/24/2017,11/1/2019,1,50.9700012207031,,,26,
4/24/2017,12/1/2019,1,51.0299987792969,51.810001373291,50.9700012207031,3260,
4/24/2017,1/1/2020,1,51.0200004577637,,51.3499984741211,0,
4/24/2017,2/1/2020,1,51.0299987792969,,,0,
4/24/2017,3/1/2020,1,51.0499992370606,,,0,
4/24/2017,4/1/2020,1,51.0800018310547,,,0,
4/24/2017,5/1/2020,1,51.1300010681152,,,0,
4/24/2017,6/1/2020,1,51.189998626709,,,36,
4/24/2017,7/1/2020,1,51.1800003051758,,,0,
4/24/2017,8/1/2020,1,51.2000007629395,,,0,
4/24/2017,9/1/2020,1,51.2400016784668,,,0,
4/24/2017,10/1/2020,1,51.2999992370605,,,0,
4/24/2017,11/1/2020,1,51.3800010681152,,,0,
4/24/2017,12/1/2020,1,51.4799995422363,52.1699981689453,51.4300003051758,234,
4/24/2017,1/1/2021,1,51.5099983215332,,,0,
4/24/2017,2/1/2021,1,51.560001373291,,,0,
4/24/2017,3/1/2021,1,51.6199989318848,,,0,
4/24/2017,4/1/2021,1,51.7000007629395,,,0,
4/24/2017,5/1/2021,1,51.810001373291,,,0,
4/24/2017,6/1/2021,1,51.939998626709,,,0,
4/24/2017,7/1/2021,1,51.9500007629395,,,0,
4/24/2017,8/1/2021,1,52,,,0,
4/24/2017,9/1/2021,1,52.0800018310547,,,0,
4/24/2017,10/1/2021,1,52.1800003051758,,,0,
4/24/2017,11/1/2021,1,52.2900009155273,,,0,
4/24/2017,12/1/2021,1,52.4300003051758,,,39,
4/24/2017,1/1/2022,1,52.4799995422363,,,0,
4/24/2017,2/1/2022,1,52.5400009155274,,,0,
4/24/2017,3/1/2022,1,52.6199989318848,,,0,
4/24/2017,4/1/2022,1,52.7099990844727,,,0,
4/24/2017,5/1/2022,1,52.8199996948242,,,0,
4/24/2017,6/1/2022,1,52.939998626709,,,0,
4/24/2017,7/1/2022,1,52.9799995422363,,,0,
4/24/2017,8/1/2022,1,53.0400009155273,,,0,
4/24/2017,9/1/2022,1,53.1300010681152,,,0,
4/24/2017,10/1/2022,1,53.2299995422363,,,0,
4/24/2017,11/1/2022,1,53.3499984741211,,,0,
4/24/2017,12/1/2022,1,53.4900016784668,53.9300003051758,53.8800010681152,0,
4/24/2017,6/1/2023,1,53.9500007629395,,,0,
4/24/2017,12/1/2023,1,54.4199981689453,,,0,
4/24/2017,6/1/2024,1,54.810001373291,,,0,
4/24/2017,12/1/2024,1,55.2200012207031,,,0,
4/24/2017,6/1/2025,1,55.439998626709,,,0,
4/24/2017,12/1/2025,1,55.6699981689453,,,0,
4/24/2017,5/1/2017,3,1.54270005226135,1.57050001621246,1.53779995441437,26590,
4/24/2017,6/1/2017,3,1.54779994487762,1.5760999917984,1.54299998283386,59746,
4/24/2017,7/1/2017,3,1.55410003662109,1.5819000005722,1.54949998855591,23160,
4/24/2017,8/1/2017,3,1.56130003929138,1.58889997005463,1.55710005760193,11776,
4/24/2017,9/1/2017,3,1.57140004634857,1.5949000120163,1.56749999523163,7783,
4/24/2017,10/1/2017,3,1.58259999752045,1.60720002651215,1.57829999923706,3498,
4/24/2017,11/1/2017,3,1.59350001811981,1.61440002918243,1.59200000762939,2299,
4/24/2017,12/1/2017,3,1.60249996185303,1.62639999389648,1.59899997711182,10116,
4/24/2017,1/1/2018,3,1.61210000514984,1.62679994106293,1.61099994182587,727,
4/24/2017,2/1/2018,3,1.6172000169754,1.63139998912811,1.61549997329712,318,
4/24/2017,3/1/2018,3,1.61679995059967,1.6382999420166,1.61539995670319,580,
4/24/2017,4/1/2018,3,1.60959994792938,1.61870002746582,1.60839998722076,421,
4/24/2017,5/1/2018,3,1.60689997673035,1.60699999332428,1.60699999332428,250,
4/24/2017,6/1/2018,3,1.6065000295639,1.62569999694824,1.60500001907349,534,
4/24/2017,7/1/2018,3,1.60920000076294,,,64,
4/24/2017,8/1/2018,3,1.61300003528595,1.61419999599457,1.61419999599457,25,
4/24/2017,9/1/2018,3,1.61790001392365,,,17,
4/24/2017,10/1/2018,3,1.62349998950958,1.62399995326996,1.62399995326996,3,
4/24/2017,11/1/2018,3,1.62800002098084,1.62899994850159,1.62899994850159,21,
4/24/2017,12/1/2018,3,1.63160002231598,1.64600002765656,1.62929999828339,194,
4/24/2017,1/1/2019,3,1.63559997081757,,,3,
4/24/2017,2/1/2019,3,1.63610005378723,,,4,
4/24/2017,3/1/2019,3,1.63209998607636,,,4,
4/24/2017,4/1/2019,3,1.62360000610352,,,3,
4/24/2017,5/1/2019,3,1.62059998512268,,,2,
4/24/2017,6/1/2019,3,1.62109994888306,,,1,
4/24/2017,7/1/2019,3,1.62609994411469,,,0,
4/24/2017,8/1/2019,3,1.63259994983673,,,0,
4/24/2017,9/1/2019,3,1.64059996604919,,,0,
4/24/2017,10/1/2019,3,1.64810001850128,,,0,
4/24/2017,11/1/2019,3,1.65409994125366,,,0,
4/24/2017,12/1/2019,3,1.65910005569458,,,0,
4/24/2017,1/1/2020,3,1.66359996795654,,,0,
4/24/2017,2/1/2020,3,1.66659998893738,,,0,
4/24/2017,3/1/2020,3,1.66559994220734,,,0,
4/24/2017,4/1/2020,3,1.65910005569458,,,0,
4/24/2017,5/1/2020,3,1.66110002994537,,,0,
4/24/2017,6/1/2020,3,1.66509997844696,,,0,
4/24/2017,7/1/2020,3,1.67110002040863,,,0,
4/24/2017,8/1/2020,3,1.67809998989105,,,0,
4/24/2017,9/1/2020,3,1.68509995937347,,,0,
4/24/2017,10/1/2020,3,1.69060003757477,,,0,
4/24/2017,11/1/2020,3,1.69459998607636,,,0,
4/24/2017,12/1/2020,3,1.69809997081757,,,0,
4/24/2017,1/1/2021,3,1.70410001277924,,,0,
4/24/2017,5/1/2017,4,1.62139999866486,1.6554000377655,1.61969995498657,26202,
4/24/2017,6/1/2017,4,1.62580001354218,1.6574000120163,1.62329995632172,57533,
4/24/2017,7/1/2017,4,1.6246999502182,1.65480005741119,1.6224000453949,26743,
4/24/2017,8/1/2017,4,1.61570000648499,1.64419996738434,1.61370003223419,12466,
4/24/2017,9/1/2017,4,1.59819996356964,1.62300002574921,1.59679996967316,11658,
4/24/2017,10/1/2017,4,1.48199999332428,1.505499958992,1.4805999994278,5313,
4/24/2017,11/1/2017,4,1.45659995079041,1.47880005836487,1.45449995994568,2131,
4/24/2017,12/1/2017,4,1.4371999502182,1.45860004425049,1.4345999956131,5298,
4/24/2017,1/1/2018,4,1.43379998207092,1.44640004634857,1.4342999458313,190,
4/24/2017,2/1/2018,4,1.442999958992,1.45529997348785,1.442999958992,138,
4/24/2017,3/1/2018,4,1.46290004253387,1.47529995441437,1.46080005168915,90,
4/24/2017,4/1/2018,4,1.64849996566772,,1.6467000246048,79,
4/24/2017,5/1/2018,4,1.65489995479584,,,3,
4/24/2017,6/1/2018,4,1.65030002593994,1.67219996452332,1.64999997615814,147,
4/24/2017,7/1/2018,4,1.63660001754761,,,1,
4/24/2017,8/1/2018,4,1.61619997024536,,,1,
4/24/2017,9/1/2018,4,1.58580005168915,,,0,
4/24/2017,10/1/2018,4,1.45609998703003,,,1,
4/24/2017,11/1/2018,4,1.42270004749298,,,5,
4/24/2017,12/1/2018,4,1.3967000246048,1.41240000724792,1.39419996738434,111,
4/24/2017,1/1/2019,4,1.38929998874664,,,0,
4/24/2017,2/1/2019,4,1.40079998970032,,,0,
4/24/2017,3/1/2019,4,1.42229998111725,,,0,
4/24/2017,4/1/2019,4,1.62230002880096,,,0,
4/24/2017,5/1/2019,4,1.62679994106293,,,0,
4/24/2017,6/1/2019,4,1.62109994888306,,,0,
4/24/2017,7/1/2019,4,1.60380005836487,,,0,
4/24/2017,8/1/2019,4,1.57949995994568,,,0,
4/24/2017,9/1/2019,4,1.5547000169754,,,0,
4/24/2017,10/1/2019,4,1.42900002002716,,,0,
4/24/2017,11/1/2019,4,1.39979994297028,,,0,
4/24/2017,12/1/2019,4,1.38170003890991,,,0,
4/24/2017,1/1/2020,4,1.38469994068146,,,0,
4/24/2017,2/1/2020,4,1.394700050354,,,0,
4/24/2017,3/1/2020,4,1.41470003128052,,,0,
4/24/2017,4/1/2020,4,1.61769998073578,,,0,
4/24/2017,5/1/2020,4,1.62070000171661,,,0,
4/24/2017,6/1/2020,4,1.61619997024536,,,0,
4/24/2017,7/1/2020,4,1.60020005702972,,,0,
4/24/2017,8/1/2020,4,1.57720005512238,,,0,
4/24/2017,9/1/2020,4,1.55320000648499,,,0,
4/24/2017,10/1/2020,4,1.42820000648499,,,0,
4/24/2017,11/1/2020,4,1.39970004558563,,,0,
4/24/2017,12/1/2020,4,1.38170003890991,,,0,
4/24/2017,1/1/2021,4,1.38670003414154,,,0,
4/25/2017,6/1/2017,1,49.560001373291,49.8300018310547,48.8699989318848,580009,
4/25/2017,7/1/2017,1,49.9000015258789,50.1699981689453,49.2200012207031,107463,
4/25/2017,8/1/2017,1,50.1699981689453,50.4300003051758,49.5200004577637,54573,
4/25/2017,9/1/2017,1,50.4199981689453,50.6800003051758,49.7900009155273,41017,
4/25/2017,10/1/2017,1,50.6399993896484,50.8600006103516,50.0200004577637,21720,
4/25/2017,11/1/2017,1,50.810001373291,50.9799995422363,50.2599983215332,11920,
4/25/2017,12/1/2017,1,50.9500007629395,51.2000007629395,50.3800010681152,67503,
4/25/2017,1/1/2018,1,51.0499992370606,51.1500015258789,50.5999984741211,8557,
4/25/2017,2/1/2018,1,51.1100006103516,51.2200012207031,50.6599998474121,7371,
4/25/2017,3/1/2018,1,51.1399993896484,51.3400001525879,50.689998626709,8719,
4/25/2017,4/1/2018,1,51.1500015258789,51.3400001525879,50.7200012207031,3161,
4/25/2017,5/1/2018,1,51.1300010681152,51.2200012207031,50.7799987792969,2505,
4/25/2017,6/1/2018,1,51.0900001525879,51.3400001525879,50.6599998474121,13134,
4/25/2017,7/1/2018,1,51.0400009155273,51.0099983215332,50.9900016784668,573,
4/25/2017,8/1/2018,1,51,,,734,
4/25/2017,9/1/2018,1,50.9700012207031,,,2829,
4/25/2017,10/1/2018,1,50.9300003051758,,,628,
4/25/2017,11/1/2018,1,50.9000015258789,,,1419,
4/25/2017,12/1/2018,1,50.8899993896484,51.1699981689453,50.4700012207031,25516,
4/25/2017,1/1/2019,1,50.8499984741211,,,1708,
4/25/2017,2/1/2019,1,50.810001373291,,,440,
4/25/2017,3/1/2019,1,50.7700004577637,,,1205,
4/25/2017,4/1/2019,1,50.7400016784668,,50.6100006103516,0,
4/25/2017,5/1/2019,1,50.7400016784668,,50.6399993896484,2,
4/25/2017,6/1/2019,1,50.75,51.0499992370606,50.4900016784668,2109,
4/25/2017,7/1/2019,1,50.7400016784668,,,3,
4/25/2017,8/1/2019,1,50.7599983215332,,,3,
4/25/2017,9/1/2019,1,50.7900009155273,,,1,
4/25/2017,10/1/2019,1,50.8199996948242,,,0,
4/25/2017,11/1/2019,1,50.8600006103516,,,52,
4/25/2017,12/1/2019,1,50.9199981689453,51.2400016784668,50.5400009155273,3403,
4/25/2017,1/1/2020,1,50.9099998474121,,,1,
4/25/2017,2/1/2020,1,50.9099998474121,,,10,
4/25/2017,3/1/2020,1,50.9300003051758,,,10,
4/25/2017,4/1/2020,1,50.9599990844727,,,0,
4/25/2017,5/1/2020,1,51.0099983215332,,,0,
4/25/2017,6/1/2020,1,51.0699996948242,,,14,
4/25/2017,7/1/2020,1,51.060001373291,,,0,
4/25/2017,8/1/2020,1,51.0699996948242,,,0,
4/25/2017,9/1/2020,1,51.1100006103516,,,0,
4/25/2017,10/1/2020,1,51.1599998474121,,,0,
4/25/2017,11/1/2020,1,51.2400016784668,,,0,
4/25/2017,12/1/2020,1,51.3400001525879,51.5900001525879,51.2000007629395,108,
4/25/2017,1/1/2021,1,51.3699989318848,,,0,
4/25/2017,2/1/2021,1,51.4099998474121,,,0,
4/25/2017,3/1/2021,1,51.4700012207031,,,0,
4/25/2017,4/1/2021,1,51.5499992370606,,,0,
4/25/2017,5/1/2021,1,51.6599998474121,,,0,
4/25/2017,6/1/2021,1,51.7900009155273,,,0,
4/25/2017,7/1/2021,1,51.7999992370605,,,0,
4/25/2017,8/1/2021,1,51.8499984741211,,,0,
4/25/2017,9/1/2021,1,51.9300003051758,,,0,
4/25/2017,10/1/2021,1,52.0299987792969,,,0,
4/25/2017,11/1/2021,1,52.1399993896484,,,0,
4/25/2017,12/1/2021,1,52.2799987792969,52.3600006103516,52.2099990844727,49,
4/25/2017,1/1/2022,1,52.3300018310547,,,0,
4/25/2017,2/1/2022,1,52.3899993896484,,,0,
4/25/2017,3/1/2022,1,52.4700012207031,,,0,
4/25/2017,4/1/2022,1,52.560001373291,,,0,
4/25/2017,5/1/2022,1,52.6699981689453,,,0,
4/25/2017,6/1/2022,1,52.7900009155273,,,0,
4/25/2017,7/1/2022,1,52.8300018310547,,,0,
4/25/2017,8/1/2022,1,52.8899993896484,,,0,
4/25/2017,9/1/2022,1,52.9799995422363,,,0,
4/25/2017,10/1/2022,1,53.0800018310547,,,0,
4/25/2017,11/1/2022,1,53.2000007629395,,,0,
4/25/2017,12/1/2022,1,53.3400001525879,53.5200004577637,,12,
4/25/2017,6/1/2023,1,53.7999992370605,,,0,
4/25/2017,12/1/2023,1,54.2700004577637,,,0,
4/25/2017,6/1/2024,1,54.6599998474121,,,0,
4/25/2017,12/1/2024,1,55.0699996948242,,,0,
4/25/2017,6/1/2025,1,55.2900009155273,,,0,
4/25/2017,12/1/2025,1,55.5200004577637,,,0,
4/25/2017,5/1/2017,3,1.54519999027252,1.55200004577637,1.52869999408722,28873,
4/25/2017,6/1/2017,3,1.54980003833771,1.5566999912262,1.53349995613098,70029,
4/25/2017,7/1/2017,3,1.55659997463226,1.56340003013611,1.54030001163483,26680,
4/25/2017,8/1/2017,3,1.56459999084473,1.57140004634857,1.54809999465942,12578,
4/25/2017,9/1/2017,3,1.57529997825623,1.58140003681183,1.55859994888306,11054,
4/25/2017,10/1/2017,3,1.58700001239777,1.59270000457764,1.57340002059937,4805,
4/25/2017,11/1/2017,3,1.59790003299713,1.60350000858307,1.58249998092651,2650,
4/25/2017,12/1/2017,3,1.60689997673035,1.61269998550415,1.59039998054504,10932,
4/25/2017,1/1/2018,3,1.61629998683929,1.62059998512268,1.60230004787445,322,
4/25/2017,2/1/2018,3,1.62119996547699,1.62590003013611,1.60899996757507,282,
4/25/2017,3/1/2018,3,1.62059998512268,1.62510001659393,1.60860002040863,342,
4/25/2017,4/1/2018,3,1.61300003528595,1.61049997806549,1.60140001773834,280,
4/25/2017,5/1/2018,3,1.61000001430511,1.61300003528595,1.60000002384186,329,
4/25/2017,6/1/2018,3,1.60930001735687,1.61349999904633,1.59500002861023,862,
4/25/2017,7/1/2018,3,1.61199998855591,,,147,
4/25/2017,8/1/2018,3,1.61580002307892,,,71,
4/25/2017,9/1/2018,3,1.62059998512268,,,28,
4/25/2017,10/1/2018,3,1.62619996070862,,,8,
4/25/2017,11/1/2018,3,1.63069999217987,,,30,
4/25/2017,12/1/2018,3,1.63429999351501,1.63709998130798,1.62279999256134,358,
4/25/2017,1/1/2019,3,1.63810002803803,,,61,
4/25/2017,2/1/2019,3,1.6385999917984,,,1,
4/25/2017,3/1/2019,3,1.63460004329681,,,0,
4/25/2017,4/1/2019,3,1.62609994411469,,,0,
4/25/2017,5/1/2019,3,1.62329995632172,,,0,
4/25/2017,6/1/2019,3,1.62380003929138,,,1,
4/25/2017,7/1/2019,3,1.62880003452301,,,0,
4/25/2017,8/1/2019,3,1.63530004024506,,,0,
4/25/2017,9/1/2019,3,1.64330005645752,,,0,
4/25/2017,10/1/2019,3,1.65079998970032,,,0,
4/25/2017,11/1/2019,3,1.65680003166199,,,0,
4/25/2017,12/1/2019,3,1.66180002689362,,,0,
4/25/2017,1/1/2020,3,1.66630005836487,,,0,
4/25/2017,2/1/2020,3,1.66929996013641,,,0,
4/25/2017,3/1/2020,3,1.66830003261566,,,0,
4/25/2017,4/1/2020,3,1.66180002689362,,,0,
4/25/2017,5/1/2020,3,1.66380000114441,,,0,
4/25/2017,6/1/2020,3,1.667799949646,,,0,
4/25/2017,7/1/2020,3,1.67379999160767,,,0,
4/25/2017,8/1/2020,3,1.68079996109009,,,0,
4/25/2017,9/1/2020,3,1.6878000497818,,,0,
4/25/2017,10/1/2020,3,1.6933000087738,,,0,
4/25/2017,11/1/2020,3,1.69729995727539,,,0,
4/25/2017,12/1/2020,3,1.7007999420166,,,0,
4/25/2017,1/1/2021,3,1.70679998397827,,,0,
4/25/2017,5/1/2017,4,1.62300002574921,1.63100004196167,1.60029995441437,32302,
4/25/2017,6/1/2017,4,1.62609994411469,1.63530004024506,1.60539996623993,81739,
4/25/2017,7/1/2017,4,1.6253000497818,1.63440001010895,1.60599994659424,42300,
4/25/2017,8/1/2017,4,1.61660003662109,1.62559998035431,1.59879994392395,22105,
4/25/2017,9/1/2017,4,1.59969997406006,1.60699999332428,1.58239996433258,13661,
4/25/2017,10/1/2017,4,1.48510003089905,1.49049997329712,1.46850001811981,7989,
4/25/2017,11/1/2017,4,1.46070003509521,1.46490001678467,1.4452999830246,5334,
4/25/2017,12/1/2017,4,1.44249999523163,1.44599997997284,1.42610001564026,9801,
4/25/2017,1/1/2018,4,1.43929994106293,1.43840003013611,1.42560005187988,712,
4/25/2017,2/1/2018,4,1.44830000400543,1.44749999046326,1.4342999458313,382,
4/25/2017,3/1/2018,4,1.46780002117157,1.46689999103546,1.4543000459671,174,
4/25/2017,4/1/2018,4,1.65310001373291,1.64499998092651,1.63960003852844,103,
4/25/2017,5/1/2018,4,1.65950000286102,,,75,
4/25/2017,6/1/2018,4,1.65489995479584,1.65699994564056,1.64139997959137,183,
4/25/2017,7/1/2018,4,1.6414999961853,,,4,
4/25/2017,8/1/2018,4,1.62160003185272,,,13,
4/25/2017,9/1/2018,4,1.59189999103546,,,12,
4/25/2017,10/1/2018,4,1.46220004558563,,,2,
4/25/2017,11/1/2018,4,1.42949998378754,,,2,
4/25/2017,12/1/2018,4,1.40369999408722,1.40339994430542,1.38999998569489,378,
4/25/2017,1/1/2019,4,1.39649999141693,,,0,
4/25/2017,2/1/2019,4,1.40799999237061,,,0,
4/25/2017,3/1/2019,4,1.42949998378754,,,0,
4/25/2017,4/1/2019,4,1.62950003147125,,,0,
4/25/2017,5/1/2019,4,1.63399994373322,,,0,
4/25/2017,6/1/2019,4,1.62829995155334,,,0,
4/25/2017,7/1/2019,4,1.61099994182587,,,0,
4/25/2017,8/1/2019,4,1.58669996261597,,,0,
4/25/2017,9/1/2019,4,1.56190001964569,,,0,
4/25/2017,10/1/2019,4,1.43620002269745,,,0,
4/25/2017,11/1/2019,4,1.40699994564056,,,0,
4/25/2017,12/1/2019,4,1.3889000415802,,,0,
4/25/2017,1/1/2020,4,1.39189994335175,,,0,
4/25/2017,2/1/2020,4,1.40190005302429,,,0,
4/25/2017,3/1/2020,4,1.42190003395081,,,0,
4/25/2017,4/1/2020,4,1.62489998340607,,,0,
4/25/2017,5/1/2020,4,1.6279000043869,,,0,
4/25/2017,6/1/2020,4,1.62339997291565,,,0,
4/25/2017,7/1/2020,4,1.60739994049072,,,0,
4/25/2017,8/1/2020,4,1.58440005779266,,,0,
4/25/2017,9/1/2020,4,1.56040000915527,,,0,
4/25/2017,10/1/2020,4,1.43540000915527,,,0,
4/25/2017,11/1/2020,4,1.40690004825592,,,0,
4/25/2017,12/1/2020,4,1.3889000415802,,,0,
4/25/2017,1/1/2021,4,1.39390003681183,,,0,
4/26/2017,6/1/2017,1,49.6199989318848,50.2000007629395,48.939998626709,649415,
4/26/2017,7/1/2017,1,49.9599990844727,50.5200004577637,49.2900009155273,110340,
4/26/2017,8/1/2017,1,50.2099990844727,50.7599983215332,49.560001373291,50458,
4/26/2017,9/1/2017,1,50.4500007629395,50.9799995422363,49.8300018310547,39879,
4/26/2017,10/1/2017,1,50.6699981689453,51.1500015258789,50.0499992370605,15197,
4/26/2017,11/1/2017,1,50.8400001525879,51.2299995422363,50.2799987792969,10606,
4/26/2017,12/1/2017,1,50.9799995422363,51.439998626709,50.3800010681152,64080,
4/26/2017,1/1/2018,1,51.0800018310547,51.5,50.5,7671,
4/26/2017,2/1/2018,1,51.1300010681152,51.4199981689453,50.7200012207031,5808,
4/26/2017,3/1/2018,1,51.1500015258789,51.5400009155273,50.75,9717,
4/26/2017,4/1/2018,1,51.1500015258789,51.4199981689453,50.810001373291,2815,
4/26/2017,5/1/2018,1,51.1199989318848,51.3400001525879,50.7799987792969,2000,
4/26/2017,6/1/2018,1,51.0699996948242,51.4700012207031,50.5800018310547,23305,
4/26/2017,7/1/2018,1,51.0099983215332,,,2481,
4/26/2017,8/1/2018,1,50.9599990844727,,,4756,
4/26/2017,9/1/2018,1,50.9199981689453,,,11732,
4/26/2017,10/1/2018,1,50.8800010681152,,,1488,
4/26/2017,11/1/2018,1,50.8499984741211,,,1270,
4/26/2017,12/1/2018,1,50.8300018310547,51.2000007629395,50.4199981689453,25117,
4/26/2017,1/1/2019,1,50.7900009155273,,,1757,
4/26/2017,2/1/2019,1,50.75,,,471,
4/26/2017,3/1/2019,1,50.7099990844727,,,937,
4/26/2017,4/1/2019,1,50.689998626709,,50.6399993896484,34,
4/26/2017,5/1/2019,1,50.689998626709,,50.5400009155273,23,
4/26/2017,6/1/2019,1,50.7000007629395,51.0400009155273,50.3499984741211,2309,
4/26/2017,7/1/2019,1,50.689998626709,,,0,
4/26/2017,8/1/2019,1,50.7099990844727,,,4,
4/26/2017,9/1/2019,1,50.7400016784668,,,350,
4/26/2017,10/1/2019,1,50.7700004577637,,,0,
4/26/2017,11/1/2019,1,50.810001373291,,,20,
4/26/2017,12/1/2019,1,50.8699989318848,51.189998626709,50.5200004577637,2616,
4/26/2017,1/1/2020,1,50.8600006103516,,,20,
4/26/2017,2/1/2020,1,50.8600006103516,,,0,
4/26/2017,3/1/2020,1,50.8800010681152,,,0,
4/26/2017,4/1/2020,1,50.9199981689453,,,0,
4/26/2017,5/1/2020,1,50.9700012207031,,,0,
4/26/2017,6/1/2020,1,51.0299987792969,,,7,
4/26/2017,7/1/2020,1,51.0200004577637,,,0,
4/26/2017,8/1/2020,1,51.0400009155273,,,0,
4/26/2017,9/1/2020,1,51.0800018310547,,,0,
4/26/2017,10/1/2020,1,51.1399993896484,,,0,
4/26/2017,11/1/2020,1,51.2200012207031,,,0,
4/26/2017,12/1/2020,1,51.3199996948242,51.5800018310547,51.060001373291,332,
4/26/2017,1/1/2021,1,51.3499984741211,,,0,
4/26/2017,2/1/2021,1,51.3899993896484,,,0,
4/26/2017,3/1/2021,1,51.4500007629395,,,0,
4/26/2017,4/1/2021,1,51.5299987792969,,,0,
4/26/2017,5/1/2021,1,51.6399993896484,,,0,
4/26/2017,6/1/2021,1,51.7700004577637,,,0,
4/26/2017,7/1/2021,1,51.7799987792969,,,0,
4/26/2017,8/1/2021,1,51.8300018310547,,,0,
4/26/2017,9/1/2021,1,51.9099998474121,,,0,
4/26/2017,10/1/2021,1,52.0099983215332,,,0,
4/26/2017,11/1/2021,1,52.1199989318848,,,0,
4/26/2017,12/1/2021,1,52.2599983215332,52.5200004577637,52.0800018310547,7,
4/26/2017,1/1/2022,1,52.310001373291,,,0,
4/26/2017,2/1/2022,1,52.3699989318848,,,0,
4/26/2017,3/1/2022,1,52.4500007629395,,,0,
4/26/2017,4/1/2022,1,52.5400009155274,,,0,
4/26/2017,5/1/2022,1,52.6500015258789,,,0,
4/26/2017,6/1/2022,1,52.7700004577637,,,0,
4/26/2017,7/1/2022,1,52.810001373291,,,0,
4/26/2017,8/1/2022,1,52.8699989318848,,,0,
4/26/2017,9/1/2022,1,52.9599990844727,,,0,
4/26/2017,10/1/2022,1,53.060001373291,,,0,
4/26/2017,11/1/2022,1,53.1800003051758,,,0,
4/26/2017,12/1/2022,1,53.3199996948242,53.4000015258789,,0,
4/26/2017,6/1/2023,1,53.7799987792969,,,0,
4/26/2017,12/1/2023,1,54.25,,,0,
4/26/2017,6/1/2024,1,54.6399993896484,,,0,
4/26/2017,12/1/2024,1,55.0499992370605,,,0,
4/26/2017,6/1/2025,1,55.2700004577637,,,0,
4/26/2017,12/1/2025,1,55.5,,,0,
4/26/2017,5/1/2017,3,1.53670001029968,1.54620003700256,1.52540004253387,20647,
4/26/2017,6/1/2017,3,1.54170000553131,1.5518000125885,1.52980005741119,67329,
4/26/2017,7/1/2017,3,1.5485999584198,1.5592999458313,1.53699994087219,27549,
4/26/2017,8/1/2017,3,1.55680000782013,1.5673999786377,1.54550004005432,14927,
4/26/2017,9/1/2017,3,1.56760001182556,1.57770001888275,1.55649995803833,9791,
4/26/2017,10/1/2017,3,1.57949995994568,1.58930003643036,1.57149994373322,4017,
4/26/2017,11/1/2017,3,1.59049999713898,1.59969997406006,1.582200050354,3017,
4/26/2017,12/1/2017,3,1.59959995746613,1.60989999771118,1.58840000629425,14059,
4/26/2017,1/1/2018,3,1.60920000076294,1.61570000648499,1.60150003433228,957,
4/26/2017,2/1/2018,3,1.6143000125885,1.62000000476837,1.60500001907349,277,
4/26/2017,3/1/2018,3,1.61409997940063,1.61710000038147,1.6065000295639,274,
4/26/2017,4/1/2018,3,1.60689997673035,1.61000001430511,1.60479998588562,188,
4/26/2017,5/1/2018,3,1.60440003871918,1.60749995708466,1.59500002861023,105,
4/26/2017,6/1/2018,3,1.60430002212524,1.60979998111725,1.59179997444153,1329,
4/26/2017,7/1/2018,3,1.60710000991821,,,49,
4/26/2017,8/1/2018,3,1.61099994182587,1.61380004882813,1.61380004882813,42,
4/26/2017,9/1/2018,3,1.61580002307892,,,11,
4/26/2017,10/1/2018,3,1.62139999866486,,,16,
4/26/2017,11/1/2018,3,1.62590003013611,1.62870001792908,1.62870001792908,30,
4/26/2017,12/1/2018,3,1.62950003147125,1.63510000705719,1.6201000213623,255,
4/26/2017,1/1/2019,3,1.63329994678497,,,6,
4/26/2017,2/1/2019,3,1.63380002975464,1.63820004463196,1.6282000541687,7,
4/26/2017,3/1/2019,3,1.62979996204376,,,2,
4/26/2017,4/1/2019,3,1.62129998207092,,,0,
4/26/2017,5/1/2019,3,1.61849999427795,,,0,
4/26/2017,6/1/2019,3,1.61899995803833,,,0,
4/26/2017,7/1/2019,3,1.62399995326996,,,0,
4/26/2017,8/1/2019,3,1.630499958992,,,0,
4/26/2017,9/1/2019,3,1.63849997520447,,,0,
4/26/2017,10/1/2019,3,1.64600002765656,,,0,
4/26/2017,11/1/2019,3,1.65199995040894,,,0,
4/26/2017,12/1/2019,3,1.65699994564056,,,0,
4/26/2017,1/1/2020,3,1.66149997711182,,,0,
4/26/2017,2/1/2020,3,1.66449999809265,,,0,
4/26/2017,3/1/2020,3,1.66349995136261,,,0,
4/26/2017,4/1/2020,3,1.65699994564056,,,0,
4/26/2017,5/1/2020,3,1.65900003910065,,,0,
4/26/2017,6/1/2020,3,1.66299998760223,,,0,
4/26/2017,7/1/2020,3,1.6690000295639,,,0,
4/26/2017,8/1/2020,3,1.67599999904633,,,0,
4/26/2017,9/1/2020,3,1.68299996852875,,,0,
4/26/2017,10/1/2020,3,1.68850004673004,,,0,
4/26/2017,11/1/2020,3,1.69249999523163,,,0,
4/26/2017,12/1/2020,3,1.69599997997284,,,0,
4/26/2017,1/1/2021,3,1.70200002193451,,,0,
4/26/2017,5/1/2017,4,1.59029996395111,1.61660003662109,1.57799994945526,20682,
4/26/2017,6/1/2017,4,1.59440004825592,1.62049996852875,1.58200001716614,87666,
4/26/2017,7/1/2017,4,1.59679996967316,1.62119996547699,1.58510005474091,50781,
4/26/2017,8/1/2017,4,1.59189999103546,1.61370003223419,1.5809999704361,27796,
4/26/2017,9/1/2017,4,1.5789999961853,1.59879994392395,1.56819999217987,25800,
4/26/2017,10/1/2017,4,1.46589994430542,1.48440003395081,1.45560002326965,9041,
4/26/2017,11/1/2017,4,1.44389998912811,1.45679998397827,1.43620002269745,4075,
4/26/2017,12/1/2017,4,1.42690002918243,1.44260001182556,1.41760003566742,9524,
4/26/2017,1/1/2018,4,1.42530000209808,1.43760001659393,1.42019999027252,170,
4/26/2017,2/1/2018,4,1.43560004234314,1.43900001049042,1.43120002746582,84,
4/26/2017,3/1/2018,4,1.45620000362396,1.45990002155304,1.45190000534058,123,
4/26/2017,4/1/2018,4,1.64209997653961,1.64549994468689,1.64549994468689,104,
4/26/2017,5/1/2018,4,1.64909994602203,1.65199995040894,1.65199995040894,54,
4/26/2017,6/1/2018,4,1.64499998092651,1.65919995307922,1.63979995250702,742,
4/26/2017,7/1/2018,4,1.63139998912811,1.63359999656677,1.63289999961853,183,
4/26/2017,8/1/2018,4,1.6114000082016,,,53,
4/26/2017,9/1/2018,4,1.582200050354,,1.59109997749329,20,
4/26/2017,10/1/2018,4,1.45249998569489,,,5,
4/26/2017,11/1/2018,4,1.42050004005432,,,5,
4/26/2017,12/1/2018,4,1.39489996433258,1.40520000457764,1.39049994945526,20,
4/26/2017,1/1/2019,4,1.38839995861053,,,0,
4/26/2017,2/1/2019,4,1.39989995956421,,,0,
4/26/2017,3/1/2019,4,1.42139995098114,,,0,
4/26/2017,4/1/2019,4,1.62139999866486,,,0,
4/26/2017,5/1/2019,4,1.62590003013611,,,0,
4/26/2017,6/1/2019,4,1.62020003795624,,,0,
4/26/2017,7/1/2019,4,1.60290002822876,,,0,
4/26/2017,8/1/2019,4,1.57860004901886,,,0,
4/26/2017,9/1/2019,4,1.55379998683929,,,0,
4/26/2017,10/1/2019,4,1.42809998989105,,,0,
4/26/2017,11/1/2019,4,1.39890003204346,,,0,
4/26/2017,12/1/2019,4,1.3808000087738,,,0,
4/26/2017,1/1/2020,4,1.38380002975464,,,0,
4/26/2017,2/1/2020,4,1.3938000202179,,,0,
4/26/2017,3/1/2020,4,1.41380000114441,,,0,
4/26/2017,4/1/2020,4,1.61679995059967,,,0,
4/26/2017,5/1/2020,4,1.61979997158051,,,0,
4/26/2017,6/1/2020,4,1.61530005931854,,,0,
4/26/2017,7/1/2020,4,1.59930002689362,,,0,
4/26/2017,8/1/2020,4,1.57630002498627,,,0,
4/26/2017,9/1/2020,4,1.55229997634888,,,0,
4/26/2017,10/1/2020,4,1.42729997634888,,,0,
4/26/2017,11/1/2020,4,1.39880001544952,,,0,
4/26/2017,12/1/2020,4,1.3808000087738,,,0,
4/26/2017,1/1/2021,4,1.38580000400543,,,0,
4/27/2017,6/1/2017,1,48.9700012207031,49.4300003051758,48.2000007629395,763445,
4/27/2017,7/1/2017,1,49.310001373291,49.7599983215332,48.5499992370606,248100,
4/27/2017,8/1/2017,1,49.560001373291,50,48.7999992370605,99533,
4/27/2017,9/1/2017,1,49.7999992370606,50.25,49.060001373291,73627,
4/27/2017,10/1/2017,1,50.0099983215332,50.4099998474121,49.2999992370605,28609,
4/27/2017,11/1/2017,1,50.1800003051758,50.6100006103516,49.5900001525879,13882,
4/27/2017,12/1/2017,1,50.3199996948242,50.7799987792969,49.6300010681152,76586,
4/27/2017,1/1/2018,1,50.4199981689453,50.8499984741211,49.8499984741211,5388,
4/27/2017,2/1/2018,1,50.4700012207031,50.7299995422363,49.9000015258789,4399,
4/27/2017,3/1/2018,1,50.4900016784668,50.9700012207031,49.8800010681152,5763,
4/27/2017,4/1/2018,1,50.4799995422363,50.6199989318848,49.9700012207031,3331,
4/27/2017,5/1/2018,1,50.439998626709,50.9000015258789,50.0200004577637,1655,
4/27/2017,6/1/2018,1,50.3899993896484,50.8499984741211,49.8800010681152,19334,
4/27/2017,7/1/2018,1,50.3300018310547,,50.1300010681152,3152,
4/27/2017,8/1/2018,1,50.2799987792969,,50.4300003051758,3754,
4/27/2017,9/1/2018,1,50.2400016784668,,50.0999984741211,7204,
4/27/2017,10/1/2018,1,50.2000007629395,49.7999992370606,49.7999992370606,1539,
4/27/2017,11/1/2018,1,50.1800003051758,,50.3899993896484,1038,
4/27/2017,12/1/2018,1,50.1599998474121,50.6599998474121,49.75,27501,
4/27/2017,1/1/2019,1,50.1199989318848,,50.3699989318848,96,
4/27/2017,2/1/2019,1,50.0800018310547,,50.3499984741211,74,
4/27/2017,3/1/2019,1,50.0400009155274,,50.3199996948242,600,
4/27/2017,4/1/2019,1,50.0200004577637,,49.8699989318848,12,
4/27/2017,5/1/2019,1,50.0099983215332,,49.8800010681152,13,
4/27/2017,6/1/2019,1,50.0200004577637,50.5099983215332,49.7000007629395,1128,
4/27/2017,7/1/2019,1,50.0099983215332,,,6,
4/27/2017,8/1/2019,1,50.0299987792969,,,6,
4/27/2017,9/1/2019,1,50.060001373291,,,300,
4/27/2017,10/1/2019,1,50.0900001525879,,,10,
4/27/2017,11/1/2019,1,50.1300010681152,,,20,
4/27/2017,12/1/2019,1,50.189998626709,50.7200012207031,49.9000015258789,4296,
4/27/2017,1/1/2020,1,50.1800003051758,,,0,
4/27/2017,2/1/2020,1,50.1800003051758,,,0,
4/27/2017,3/1/2020,1,50.189998626709,,,0,
4/27/2017,4/1/2020,1,50.2200012207031,,,0,
4/27/2017,5/1/2020,1,50.2700004577637,,,0,
4/27/2017,6/1/2020,1,50.3300018310547,,,0,
4/27/2017,7/1/2020,1,50.3199996948242,,,0,
4/27/2017,8/1/2020,1,50.3300018310547,,,0,
4/27/2017,9/1/2020,1,50.3699989318848,,,0,
4/27/2017,10/1/2020,1,50.4199981689453,,,0,
4/27/2017,11/1/2020,1,50.5,,,0,
4/27/2017,12/1/2020,1,50.5999984741211,51.2000007629395,50.4799995422363,1014,
4/27/2017,1/1/2021,1,50.6300010681152,,,0,
4/27/2017,2/1/2021,1,50.6699981689453,,,0,
4/27/2017,3/1/2021,1,50.7299995422363,,,0,
4/27/2017,4/1/2021,1,50.810001373291,,,0,
4/27/2017,5/1/2021,1,50.9199981689453,,,0,
4/27/2017,6/1/2021,1,51.0499992370606,,,0,
4/27/2017,7/1/2021,1,51.060001373291,,,0,
4/27/2017,8/1/2021,1,51.1100006103516,,,0,
4/27/2017,9/1/2021,1,51.189998626709,,,0,
4/27/2017,10/1/2021,1,51.2900009155274,,,0,
4/27/2017,11/1/2021,1,51.4000015258789,,,0,
4/27/2017,12/1/2021,1,51.5400009155273,51.9599990844727,51.5299987792969,197,
4/27/2017,1/1/2022,1,51.5900001525879,,,0,
4/27/2017,2/1/2022,1,51.6500015258789,,,0,
4/27/2017,3/1/2022,1,51.7299995422363,,,0,
4/27/2017,4/1/2022,1,51.8199996948242,,,0,
4/27/2017,5/1/2022,1,51.9300003051758,,,0,
4/27/2017,6/1/2022,1,52.0499992370606,,,0,
4/27/2017,7/1/2022,1,52.0900001525879,,,0,
4/27/2017,8/1/2022,1,52.1500015258789,,,0,
4/27/2017,9/1/2022,1,52.2400016784668,,,0,
4/27/2017,10/1/2022,1,52.3400001525879,,,0,
4/27/2017,11/1/2022,1,52.4599990844727,,,0,
4/27/2017,12/1/2022,1,52.5999984741211,,53.1199989318848,20,
4/27/2017,6/1/2023,1,53.060001373291,,,0,
4/27/2017,12/1/2023,1,53.5299987792969,,,2,
4/27/2017,6/1/2024,1,53.9199981689453,,,0,
4/27/2017,12/1/2024,1,54.3300018310547,,,0,
4/27/2017,6/1/2025,1,54.5499992370606,,,0,
4/27/2017,12/1/2025,1,54.7799987792969,,,0,
4/27/2017,5/1/2017,3,1.50720000267029,1.53299999237061,1.49070000648499,15961,
4/27/2017,6/1/2017,3,1.51160001754761,1.53799998760223,1.49539995193481,82836,
4/27/2017,7/1/2017,3,1.51870000362396,1.54489994049072,1.50360000133514,32087,
4/27/2017,8/1/2017,3,1.52730000019074,1.55309998989105,1.51279997825623,17685,
4/27/2017,9/1/2017,3,1.53880000114441,1.56309998035431,1.52439999580383,12390,
4/27/2017,10/1/2017,3,1.55099999904633,1.57330000400543,1.53760004043579,4819,
4/27/2017,11/1/2017,3,1.56200003623962,1.57969999313355,1.54900002479553,2472,
4/27/2017,12/1/2017,3,1.57120001316071,1.59099996089935,1.55789995193481,17980,
4/27/2017,1/1/2018,3,1.5813000202179,1.59850001335144,1.56949996948242,1027,
4/27/2017,2/1/2018,3,1.58689999580383,1.59370005130768,1.57449996471405,501,
4/27/2017,3/1/2018,3,1.58749997615814,1.59440004825592,1.57760000228882,935,
4/27/2017,4/1/2018,3,1.58070003986359,1.58889997005463,1.57200002670288,164,
4/27/2017,5/1/2018,3,1.57860004901886,1.5871000289917,1.56900000572205,137,
4/27/2017,6/1/2018,3,1.57889997959137,1.59570002555847,1.56850004196167,1685,
4/27/2017,7/1/2018,3,1.582200050354,1.59309995174408,1.57400000095367,105,
4/27/2017,8/1/2018,3,1.58659994602203,1.59710001945496,1.57700002193451,48,
4/27/2017,9/1/2018,3,1.5916999578476,1.60010004043579,1.58299994468689,15,
4/27/2017,10/1/2018,3,1.59769999980927,1.60710000991821,1.58899998664856,6,
4/27/2017,11/1/2018,3,1.60269999504089,1.6110999584198,1.59399998188019,7,
4/27/2017,12/1/2018,3,1.60669994354248,1.61500000953674,1.59710001945496,237,
4/27/2017,1/1/2019,3,1.61070001125336,,1.62440001964569,0,
4/27/2017,2/1/2019,3,1.61119997501373,,1.62189996242523,0,
4/27/2017,3/1/2019,3,1.60769999027252,,1.62380003929138,0,
4/27/2017,4/1/2019,3,1.59920001029968,,,0,
4/27/2017,5/1/2019,3,1.59669995307922,,,0,
4/27/2017,6/1/2019,3,1.59720003604889,1.59249997138977,1.59249997138977,11,
4/27/2017,7/1/2019,3,1.60220003128052,,,0,
4/27/2017,8/1/2019,3,1.60870003700256,,,0,
4/27/2017,9/1/2019,3,1.61670005321503,,,0,
4/27/2017,10/1/2019,3,1.6246999502182,,,0,
4/27/2017,11/1/2019,3,1.63119995594025,,,0,
4/27/2017,12/1/2019,3,1.63670003414154,1.63999998569489,1.63999998569489,1,
4/27/2017,1/1/2020,3,1.64219999313355,1.64499998092651,1.64499998092651,1,
4/27/2017,2/1/2020,3,1.64520001411438,1.64750003814697,1.64750003814697,1,
4/27/2017,3/1/2020,3,1.64419996738434,,,0,
4/27/2017,4/1/2020,3,1.63769996166229,,,0,
4/27/2017,5/1/2020,3,1.63970005512238,,,0,
4/27/2017,6/1/2020,3,1.64370000362396,,,0,
4/27/2017,7/1/2020,3,1.64970004558563,,,0,
4/27/2017,8/1/2020,3,1.65670001506805,,,0,
4/27/2017,9/1/2020,3,1.66369998455048,,,0,
4/27/2017,10/1/2020,3,1.66919994354248,,,0,
4/27/2017,11/1/2020,3,1.67320001125336,,,0,
4/27/2017,12/1/2020,3,1.67669999599457,,,0,
4/27/2017,1/1/2021,3,1.68270003795624,,,0,
4/27/2017,5/1/2017,4,1.54999995231628,1.58239996433258,1.53900003433228,18615,
4/27/2017,6/1/2017,4,1.55429995059967,1.58729994297028,1.542799949646,93121,
4/27/2017,7/1/2017,4,1.55820000171661,1.58860003948212,1.54670000076294,52082,
4/27/2017,8/1/2017,4,1.55599999427795,1.583899974823,1.54429996013641,31332,
4/27/2017,9/1/2017,4,1.54639995098114,1.57200002670288,1.53429996967316,25266,
4/27/2017,10/1/2017,4,1.43579995632172,1.45669996738434,1.42499995231628,11691,
4/27/2017,11/1/2017,4,1.41509997844696,1.43250000476837,1.40579998493195,5648,
4/27/2017,12/1/2017,4,1.39880001544952,1.41499996185303,1.38740003108978,10958,
4/27/2017,1/1/2018,4,1.39839994907379,1.41299998760223,1.38750004768372,566,
4/27/2017,2/1/2018,4,1.4103000164032,1.41390001773834,1.39999997615814,336,
4/27/2017,3/1/2018,4,1.43239998817444,1.43939995765686,1.42320001125336,329,
4/27/2017,4/1/2018,4,1.61810004711151,1.62559998035431,1.60800004005432,84,
4/27/2017,5/1/2018,4,1.62539994716644,1.62000000476837,1.61899995803833,84,
4/27/2017,6/1/2018,4,1.62170004844666,1.63339996337891,1.61000001430511,1298,
4/27/2017,7/1/2018,4,1.60889995098114,1.61829996109009,1.60199999809265,218,
4/27/2017,8/1/2018,4,1.58990001678467,1.58299994468689,1.58299994468689,83,
4/27/2017,9/1/2018,4,1.56180000305176,1.55400002002716,1.54999995231628,56,
4/27/2017,10/1/2018,4,1.43289995193481,1.42499995231628,1.42499995231628,27,
4/27/2017,11/1/2018,4,1.40299999713898,1.39600002765656,1.39600002765656,32,
4/27/2017,12/1/2018,4,1.37849998474121,1.38880002498627,1.36670005321503,453,
4/27/2017,1/1/2019,4,1.37300002574921,1.36500000953674,1.36500000953674,3,
4/27/2017,2/1/2019,4,1.38450002670288,,1.3967000246048,0,
4/27/2017,3/1/2019,4,1.40600001811981,,,0,
4/27/2017,4/1/2019,4,1.60599994659424,,,0,
4/27/2017,5/1/2019,4,1.61049997806549,,,0,
4/27/2017,6/1/2019,4,1.60479998588562,,,0,
4/27/2017,7/1/2019,4,1.58749997615814,,,0,
4/27/2017,8/1/2019,4,1.56319999694824,,,0,
4/27/2017,9/1/2019,4,1.53840005397797,,,0,
4/27/2017,10/1/2019,4,1.41270005702972,,,0,
4/27/2017,11/1/2019,4,1.38349997997284,,,0,
4/27/2017,12/1/2019,4,1.36539995670319,,,10,
4/27/2017,1/1/2020,4,1.36839997768402,,,0,
4/27/2017,2/1/2020,4,1.37839996814728,,,0,
4/27/2017,3/1/2020,4,1.39839994907379,,,0,
4/27/2017,4/1/2020,4,1.60140001773834,,,0,
4/27/2017,5/1/2020,4,1.60440003871918,,,0,
4/27/2017,6/1/2020,4,1.59990000724792,,,0,
4/27/2017,7/1/2020,4,1.583899974823,,,0,
4/27/2017,8/1/2020,4,1.56089997291565,,,0,
4/27/2017,9/1/2020,4,1.53690004348755,,,0,
4/27/2017,10/1/2020,4,1.41190004348755,,,0,
4/27/2017,11/1/2020,4,1.38339996337891,,,0,
4/27/2017,12/1/2020,4,1.36539995670319,,,0,
4/27/2017,1/1/2021,4,1.37039995193481,,,0,
4/28/2017,6/1/2017,1,49.3300018310547,49.7599983215332,48.7999992370605,629561,
4/28/2017,7/1/2017,1,49.6199989318848,50.0900001525879,49.1199989318848,171568,
4/28/2017,8/1/2017,1,49.8499984741211,50.3300018310547,49.3699989318848,51981,
4/28/2017,9/1/2017,1,50.0800018310547,50.560001373291,49.6300010681152,34407,
4/28/2017,10/1/2017,1,50.2900009155273,50.75,49.8300018310547,19875,
4/28/2017,11/1/2017,1,50.4599990844727,50.8899993896484,50.0200004577637,14697,
4/28/2017,12/1/2017,1,50.5900001525879,51.060001373291,50.1599998474121,73880,
4/28/2017,1/1/2018,1,50.689998626709,51.1300010681152,50.4599990844727,13355,
4/28/2017,2/1/2018,1,50.7400016784668,51.0200004577637,50.4700012207031,7952,
4/28/2017,3/1/2018,1,50.75,51.1399993896484,50.439998626709,7898,
4/28/2017,4/1/2018,1,50.7299995422363,51.0200004577637,50.5800018310547,3315,
4/28/2017,5/1/2018,1,50.6800003051758,50.939998626709,50.5400009155273,2512,
4/28/2017,6/1/2018,1,50.6199989318848,51.060001373291,50.3300018310547,12694,
4/28/2017,7/1/2018,1,50.5499992370605,50.5200004577637,50.4700012207031,1042,
4/28/2017,8/1/2018,1,50.4900016784668,,,1543,
4/28/2017,9/1/2018,1,50.439998626709,50.2599983215332,,2833,
4/28/2017,10/1/2018,1,50.4000015258789,,,958,
4/28/2017,11/1/2018,1,50.3800010681152,,,519,
4/28/2017,12/1/2018,1,50.3600006103516,50.7900009155273,50.0900001525879,21890,
4/28/2017,1/1/2019,1,50.3199996948242,,,20,
4/28/2017,2/1/2019,1,50.2700004577637,,,20,
4/28/2017,3/1/2019,1,50.2299995422363,,,146,
4/28/2017,4/1/2019,1,50.2099990844727,50.4199981689453,,76,
4/28/2017,5/1/2019,1,50.189998626709,50.3699989318848,,31,
4/28/2017,6/1/2019,1,50.2000007629395,50.6100006103516,50,765,
4/28/2017,7/1/2019,1,50.189998626709,,,0,
4/28/2017,8/1/2019,1,50.2099990844727,,,2,
4/28/2017,9/1/2019,1,50.2299995422363,,,0,
4/28/2017,10/1/2019,1,50.25,,,0,
4/28/2017,11/1/2019,1,50.2900009155273,,,0,
4/28/2017,12/1/2019,1,50.3400001525879,50.7799987792969,50.1199989318848,2263,
4/28/2017,1/1/2020,1,50.3300018310547,,,10,
4/28/2017,2/1/2020,1,50.3300018310547,,,10,
4/28/2017,3/1/2020,1,50.3400001525879,,,0,
4/28/2017,4/1/2020,1,50.3699989318848,,,0,
4/28/2017,5/1/2020,1,50.4199981689453,,,5,
4/28/2017,6/1/2020,1,50.4799995422363,,,7,
4/28/2017,7/1/2020,1,50.4700012207031,,,0,
4/28/2017,8/1/2020,1,50.4799995422363,,,0,
4/28/2017,9/1/2020,1,50.5099983215332,,,0,
4/28/2017,10/1/2020,1,50.560001373291,,,0,
4/28/2017,11/1/2020,1,50.6300010681152,,,0,
4/28/2017,12/1/2020,1,50.7200012207031,51.1599998474121,50.560001373291,149,
4/28/2017,1/1/2021,1,50.75,,,0,
4/28/2017,2/1/2021,1,50.7999992370606,,,0,
4/28/2017,3/1/2021,1,50.8600006103516,,,0,
4/28/2017,4/1/2021,1,50.9500007629395,,,0,
4/28/2017,5/1/2021,1,51.060001373291,,,0,
4/28/2017,6/1/2021,1,51.189998626709,,,0,
4/28/2017,7/1/2021,1,51.2099990844727,,,0,
4/28/2017,8/1/2021,1,51.2599983215332,,,0,
4/28/2017,9/1/2021,1,51.3400001525879,,,0,
4/28/2017,10/1/2021,1,51.439998626709,,,0,
4/28/2017,11/1/2021,1,51.560001373291,,,0,
4/28/2017,12/1/2021,1,51.7000007629395,52.1800003051758,51.8400001525879,25,
4/28/2017,1/1/2022,1,51.75,,,0,
4/28/2017,2/1/2022,1,51.8199996948242,,,0,
4/28/2017,3/1/2022,1,51.9000015258789,,,0,
4/28/2017,4/1/2022,1,51.9900016784668,,,0,
4/28/2017,5/1/2022,1,52.0999984741211,,,0,
4/28/2017,6/1/2022,1,52.2299995422363,,,0,
4/28/2017,7/1/2022,1,52.2700004577637,,,0,
4/28/2017,8/1/2022,1,52.3400001525879,,,0,
4/28/2017,9/1/2022,1,52.4300003051758,,,0,
4/28/2017,10/1/2022,1,52.5400009155274,,,0,
4/28/2017,11/1/2022,1,52.6599998474121,,,0,
4/28/2017,12/1/2022,1,52.810001373291,53.1599998474121,,0,
4/28/2017,6/1/2023,1,53.2700004577637,,,0,
4/28/2017,12/1/2023,1,53.7400016784668,,,0,
4/28/2017,6/1/2024,1,54.1300010681152,,,0,
4/28/2017,12/1/2024,1,54.5400009155273,,,0,
4/28/2017,6/1/2025,1,54.7599983215332,,,0,
4/28/2017,12/1/2025,1,54.9900016784668,,,0,
4/28/2017,5/1/2017,3,1.50399994850159,1.52149999141693,1.49240005016327,5365,
4/28/2017,6/1/2017,3,1.50720000267029,1.52820003032684,1.49720001220703,68011,
4/28/2017,7/1/2017,3,1.51530003547668,1.53519999980927,1.50539994239807,30006,
4/28/2017,8/1/2017,3,1.52489995956421,1.54390001296997,1.51450002193451,17165,
4/28/2017,9/1/2017,3,1.53709995746613,1.55519998073578,1.52639997005463,10473,
4/28/2017,10/1/2017,3,1.55009996891022,1.56640005111694,1.54289996623993,4659,
4/28/2017,11/1/2017,3,1.56190001964569,1.57799994945526,1.55390000343323,3010,
4/28/2017,12/1/2017,3,1.57179999351501,1.58700001239777,1.56050002574921,13244,
4/28/2017,1/1/2018,3,1.58259999752045,1.59640002250671,1.57519996166229,1656,
4/28/2017,2/1/2018,3,1.58910000324249,1.59800004959106,1.58159995079041,1719,
4/28/2017,3/1/2018,3,1.59049999713898,1.59860002994537,1.58319997787476,2269,
4/28/2017,4/1/2018,3,1.58430004119873,1.59099996089935,1.5789999961853,550,
4/28/2017,5/1/2018,3,1.58159995079041,1.58249998092651,1.5735000371933,264,
4/28/2017,6/1/2018,3,1.58150005340576,1.59370005130768,1.57159996032715,1536,
4/28/2017,7/1/2018,3,1.58430004119873,1.5900000333786,1.5900000333786,332,
4/28/2017,8/1/2018,3,1.58829998970032,1.59500002861023,1.59500002861023,495,
4/28/2017,9/1/2018,3,1.59309995174408,1.60000002384186,1.59469997882843,384,
4/28/2017,10/1/2018,3,1.59909999370575,1.60599994659424,1.60599994659424,64,
4/28/2017,11/1/2018,3,1.60440003871918,1.60950005054474,1.60950005054474,44,
4/28/2017,12/1/2018,3,1.60860002040863,1.62039995193481,1.60060000419617,422,
4/28/2017,1/1/2019,3,1.61300003528595,,,6,
4/28/2017,2/1/2019,3,1.61349999904633,,,0,
4/28/2017,3/1/2019,3,1.61000001430511,,,0,
4/28/2017,4/1/2019,3,1.60150003433228,,,0,
4/28/2017,5/1/2019,3,1.59899997711182,,,0,
4/28/2017,6/1/2019,3,1.59949994087219,,,0,
4/28/2017,7/1/2019,3,1.60450005531311,,,0,
4/28/2017,8/1/2019,3,1.61099994182587,,,0,
4/28/2017,9/1/2019,3,1.61899995803833,,,0,
4/28/2017,10/1/2019,3,1.62699997425079,,,0,
4/28/2017,11/1/2019,3,1.63349997997284,,,0,
4/28/2017,12/1/2019,3,1.63900005817413,,,0,
4/28/2017,1/1/2020,3,1.64450001716614,,,0,
4/28/2017,2/1/2020,3,1.64750003814697,1.64999997615814,,0,
4/28/2017,3/1/2020,3,1.64649999141693,1.64999997615814,,0,
4/28/2017,4/1/2020,3,1.63999998569489,1.63999998569489,,0,
4/28/2017,5/1/2020,3,1.64199995994568,,,0,
4/28/2017,6/1/2020,3,1.64600002765656,,,0,
4/28/2017,7/1/2020,3,1.65199995040894,,,0,
4/28/2017,8/1/2020,3,1.65900003910065,,,0,
4/28/2017,9/1/2020,3,1.66600000858307,,,0,
4/28/2017,10/1/2020,3,1.67149996757507,,,0,
4/28/2017,11/1/2020,3,1.67550003528595,,,0,
4/28/2017,12/1/2020,3,1.67900002002716,,,0,
4/28/2017,1/1/2021,3,1.68499994277954,,,0,
4/28/2017,5/1/2017,4,1.54799997806549,1.58309996128082,1.5382000207901,6356,
4/28/2017,6/1/2017,4,1.54809999465942,1.58790004253387,1.53859996795654,84546,
4/28/2017,7/1/2017,4,1.55270004272461,1.59010004997253,1.54349994659424,46361,
4/28/2017,8/1/2017,4,1.55169999599457,1.58480000495911,1.54250001907349,29580,
4/28/2017,9/1/2017,4,1.5430999994278,1.57290005683899,1.53400003910065,23039,
4/28/2017,10/1/2017,4,1.43509995937347,1.45959997177124,1.42569994926453,8834,
4/28/2017,11/1/2017,4,1.41509997844696,1.4375,1.40590000152588,4564,
4/28/2017,12/1/2017,4,1.39979994297028,1.42139995098114,1.39049994945526,9643,
4/28/2017,1/1/2018,4,1.39939999580383,1.42019999027252,1.3944000005722,895,
4/28/2017,2/1/2018,4,1.41019999980927,1.42739999294281,1.40530002117157,353,
4/28/2017,3/1/2018,4,1.43079996109009,1.44889998435974,1.42599999904633,528,
4/28/2017,4/1/2018,4,1.61510002613068,1.6217999458313,1.6085000038147,213,
4/28/2017,5/1/2018,4,1.62220001220703,1.61500000953674,1.61500000953674,90,
4/28/2017,6/1/2018,4,1.61800003051758,1.64020001888275,1.61070001125336,1756,
4/28/2017,7/1/2018,4,1.60490000247955,1.61029994487762,,349,
4/28/2017,8/1/2018,4,1.58739995956421,,,249,
4/28/2017,9/1/2018,4,1.56140005588532,1.56260001659393,,196,
4/28/2017,10/1/2018,4,1.43289995193481,,,33,
4/28/2017,11/1/2018,4,1.40349996089935,,,30,
4/28/2017,12/1/2018,4,1.37929999828339,1.39069998264313,1.37390005588532,362,
4/28/2017,1/1/2019,4,1.37430000305176,,,0,
4/28/2017,2/1/2019,4,1.38629996776581,,,0,
4/28/2017,3/1/2019,4,1.40779995918274,,,0,
4/28/2017,4/1/2019,4,1.60829997062683,,,0,
4/28/2017,5/1/2019,4,1.61329996585846,,,0,
4/28/2017,6/1/2019,4,1.60780000686646,,,0,
4/28/2017,7/1/2019,4,1.59080004692078,,,0,
4/28/2017,8/1/2019,4,1.56679999828339,,,0,
4/28/2017,9/1/2019,4,1.54229998588562,,,0,
4/28/2017,10/1/2019,4,1.41680002212524,,,0,
4/28/2017,11/1/2019,4,1.38779997825623,,,0,
4/28/2017,12/1/2019,4,1.36979997158051,,,7,
4/28/2017,1/1/2020,4,1.37279999256134,,,0,
4/28/2017,2/1/2020,4,1.3827999830246,,,0,
4/28/2017,3/1/2020,4,1.40279996395111,,,0,
4/28/2017,4/1/2020,4,1.60580003261566,,,0,
4/28/2017,5/1/2020,4,1.6088000535965,,,0,
4/28/2017,6/1/2020,4,1.60430002212524,,,0,
4/28/2017,7/1/2020,4,1.58829998970032,,,0,
4/28/2017,8/1/2020,4,1.56529998779297,,,0,
4/28/2017,9/1/2020,4,1.54130005836487,,,0,
4/28/2017,10/1/2020,4,1.41630005836487,,,0,
4/28/2017,11/1/2020,4,1.38779997825623,,,0,
4/28/2017,12/1/2020,4,1.36979997158051,,,0,
4/28/2017,1/1/2021,4,1.37479996681213,,,0,
5/1/2017,6/1/2017,1,48.8400001525879,49.3199996948242,48.5900001525879,362291,
5/1/2017,7/1/2017,1,49.1599998474121,49.6100006103516,48.8899993896484,109952,
5/1/2017,8/1/2017,1,49.4000015258789,49.8300018310547,49.1399993896484,38253,
5/1/2017,9/1/2017,1,49.6300010681152,50.0699996948242,49.3699989318848,32970,
5/1/2017,10/1/2017,1,49.8400001525879,50.25,49.5900001525879,18326,
5/1/2017,11/1/2017,1,50.0299987792969,50.3699989318848,49.7700004577637,14219,
5/1/2017,12/1/2017,1,50.1800003051758,50.5800018310547,49.9099998474121,46055,
5/1/2017,1/1/2018,1,50.2900009155273,50.4000015258789,50.0400009155274,4029,
5/1/2017,2/1/2018,1,50.3499984741211,50.4300003051758,50.0900001525879,1312,
5/1/2017,3/1/2018,1,50.3699989318848,50.4599990844727,50.1399993896484,3061,
5/1/2017,4/1/2018,1,50.3499984741211,50.5200004577637,50.1699981689453,1152,
5/1/2017,5/1/2018,1,50.310001373291,50.5,50.0999984741211,1345,
5/1/2017,6/1/2018,1,50.25,50.6100006103516,50,6611,
5/1/2017,7/1/2018,1,50.1800003051758,,,239,
5/1/2017,8/1/2018,1,50.1300010681152,,,339,
5/1/2017,9/1/2018,1,50.0900001525879,,,832,
5/1/2017,10/1/2018,1,50.0699996948242,,,299,
5/1/2017,11/1/2018,1,50.060001373291,,,253,
5/1/2017,12/1/2018,1,50.0499992370605,50.3600006103516,49.7700004577637,15479,
5/1/2017,1/1/2019,1,50.0099983215332,49.9700012207031,49.9700012207031,32,
5/1/2017,2/1/2019,1,49.9700012207031,,,15,
5/1/2017,3/1/2019,1,49.9300003051758,,,85,
5/1/2017,4/1/2019,1,49.9099998474121,,49.8800010681152,6,
5/1/2017,5/1/2019,1,49.9000015258789,,49.8699989318848,16,
5/1/2017,6/1/2019,1,49.9099998474121,50.1500015258789,49.6599998474121,310,
5/1/2017,7/1/2019,1,49.9000015258789,,,0,
5/1/2017,8/1/2019,1,49.9199981689453,,,8,
5/1/2017,9/1/2019,1,49.939998626709,,,0,
5/1/2017,10/1/2019,1,49.9599990844727,,,15,
5/1/2017,11/1/2019,1,50,,,15,
5/1/2017,12/1/2019,1,50.0499992370605,50.310001373291,49.7999992370606,2586,
5/1/2017,1/1/2020,1,50.0299987792969,,,0,
5/1/2017,2/1/2020,1,50.0200004577637,,,0,
5/1/2017,3/1/2020,1,50.0299987792969,,,0,
5/1/2017,4/1/2020,1,50.0499992370605,,,0,
5/1/2017,5/1/2020,1,50.0900001525879,,,0,
5/1/2017,6/1/2020,1,50.1500015258789,,,176,
5/1/2017,7/1/2020,1,50.1399993896484,,,0,
5/1/2017,8/1/2020,1,50.1500015258789,,,0,
5/1/2017,9/1/2020,1,50.1800003051758,,,0,
5/1/2017,10/1/2020,1,50.2299995422363,,,0,
5/1/2017,11/1/2020,1,50.2999992370606,,,0,
5/1/2017,12/1/2020,1,50.3899993896484,50.7000007629395,50.1500015258789,480,
5/1/2017,1/1/2021,1,50.4099998474121,,,0,
5/1/2017,2/1/2021,1,50.4500007629395,,,0,
5/1/2017,3/1/2021,1,50.5099983215332,,,0,
5/1/2017,4/1/2021,1,50.5900001525879,,,0,
5/1/2017,5/1/2021,1,50.7000007629395,,,0,
5/1/2017,6/1/2021,1,50.8300018310547,,,0,
5/1/2017,7/1/2021,1,50.8499984741211,,,0,
5/1/2017,8/1/2021,1,50.8899993896484,,,0,
5/1/2017,9/1/2021,1,50.9599990844727,,,0,
5/1/2017,10/1/2021,1,51.060001373291,,,0,
5/1/2017,11/1/2021,1,51.1800003051758,,,0,
5/1/2017,12/1/2021,1,51.3199996948242,51.3400001525879,51.1199989318848,139,
5/1/2017,1/1/2022,1,51.3699989318848,,,0,
5/1/2017,2/1/2022,1,51.439998626709,,,0,
5/1/2017,3/1/2022,1,51.5200004577637,,,0,
5/1/2017,4/1/2022,1,51.6100006103516,,,0,
5/1/2017,5/1/2022,1,51.7200012207031,,,0,
5/1/2017,6/1/2022,1,51.8499984741211,,,0,
5/1/2017,7/1/2022,1,51.8899993896484,,,0,
5/1/2017,8/1/2022,1,51.9599990844727,,,0,
5/1/2017,9/1/2022,1,52.0499992370606,,,0,
5/1/2017,10/1/2022,1,52.1599998474121,,,0,
5/1/2017,11/1/2022,1,52.2799987792969,,,0,
5/1/2017,12/1/2022,1,52.4300003051758,52.9000015258789,52.6599998474121,1,
5/1/2017,6/1/2023,1,52.8899993896484,,,0,
5/1/2017,12/1/2023,1,53.3600006103516,,,0,
5/1/2017,6/1/2024,1,53.75,,,0,
5/1/2017,12/1/2024,1,54.1599998474121,,,0,
5/1/2017,6/1/2025,1,54.3800010681152,,,0,
5/1/2017,12/1/2025,1,54.6100006103516,,,0,
5/1/2017,6/1/2017,3,1.48780000209808,1.51090002059937,1.47660005092621,54262,
5/1/2017,7/1/2017,3,1.49539995193481,1.51789999008179,1.48510003089905,24905,
5/1/2017,8/1/2017,3,1.50429999828339,1.52649998664856,1.4951000213623,15260,
5/1/2017,9/1/2017,3,1.51610004901886,1.53489995002747,1.50800001621246,8986,
5/1/2017,10/1/2017,3,1.52900004386902,1.55079996585846,1.52199995517731,4169,
5/1/2017,11/1/2017,3,1.541100025177,1.54480004310608,1.53470003604889,3381,
5/1/2017,12/1/2017,3,1.55130004882813,1.57249999046326,1.54439997673035,9923,
5/1/2017,1/1/2018,3,1.5625,1.56700003147125,1.55690002441406,710,
5/1/2017,2/1/2018,3,1.56920003890991,1.57309997081757,1.56389999389648,169,
5/1/2017,3/1/2018,3,1.57079994678497,1.57500004768372,1.56840002536774,344,
5/1/2017,4/1/2018,3,1.56500005722046,1.56789994239807,1.56470000743866,65,
5/1/2017,5/1/2018,3,1.56299996376038,1.56599998474121,1.55970001220703,50,
5/1/2017,6/1/2018,3,1.56369996070862,1.57480001449585,1.55799996852875,567,
5/1/2017,7/1/2018,3,1.56690001487732,1.57799994945526,1.56190001964569,100,
5/1/2017,8/1/2018,3,1.57089996337891,1.58070003986359,1.5702999830246,147,
5/1/2017,9/1/2018,3,1.57589995861053,1.58000004291534,1.58000004291534,36,
5/1/2017,10/1/2018,3,1.5819000005722,,1.59570002555847,18,
5/1/2017,11/1/2018,3,1.5871000289917,1.5900000333786,1.5900000333786,1,
5/1/2017,12/1/2018,3,1.59130001068115,1.6007000207901,1.58700001239777,43,
5/1/2017,1/1/2019,3,1.59570002555847,,,0,
5/1/2017,2/1/2019,3,1.59630000591278,,1.61220002174377,0,
5/1/2017,3/1/2019,3,1.5929000377655,,,0,
5/1/2017,4/1/2019,3,1.58449995517731,,,0,
5/1/2017,5/1/2019,3,1.58200001716614,,,0,
5/1/2017,6/1/2019,3,1.58249998092651,,,0,
5/1/2017,7/1/2019,3,1.58749997615814,,,0,
5/1/2017,8/1/2019,3,1.59399998188019,,,0,
5/1/2017,9/1/2019,3,1.60199999809265,,,0,
5/1/2017,10/1/2019,3,1.61000001430511,,,0,
5/1/2017,11/1/2019,3,1.61650002002716,,,0,
5/1/2017,12/1/2019,3,1.62199997901917,,,0,
5/1/2017,1/1/2020,3,1.62750005722046,,,0,
5/1/2017,2/1/2020,3,1.630499958992,1.64999997615814,1.64999997615814,1,
5/1/2017,3/1/2020,3,1.62950003147125,1.64999997615814,1.64999997615814,1,
5/1/2017,4/1/2020,3,1.62300002574921,1.63999998569489,1.63999998569489,1,
5/1/2017,5/1/2020,3,1.625,,,0,
5/1/2017,6/1/2020,3,1.62899994850159,,,0,
5/1/2017,7/1/2020,3,1.63499999046326,,,0,
5/1/2017,8/1/2020,3,1.64199995994568,,,0,
5/1/2017,9/1/2020,3,1.64900004863739,,,0,
5/1/2017,10/1/2020,3,1.65450000762939,,,0,
5/1/2017,11/1/2020,3,1.65849995613098,,,0,
5/1/2017,12/1/2020,3,1.66199994087219,,,0,
5/1/2017,1/1/2021,3,1.66799998283386,,,0,
5/1/2017,6/1/2017,4,1.5271999835968,1.5547000169754,1.51419997215271,53653,
5/1/2017,7/1/2017,4,1.53250002861023,1.55770003795624,1.52030003070831,33957,
5/1/2017,8/1/2017,4,1.53149998188019,1.55680000782013,1.52059996128082,19557,
5/1/2017,9/1/2017,4,1.52269995212555,1.54359996318817,1.51339995861053,16449,
5/1/2017,10/1/2017,4,1.41740000247955,1.432000041008,1.40919995307922,8986,
5/1/2017,11/1/2017,4,1.39900004863739,1.40950000286102,1.39460003376007,4358,
5/1/2017,12/1/2017,4,1.38520002365112,1.40199995040894,1.37849998474121,7154,
5/1/2017,1/1/2018,4,1.38520002365112,1.38590002059937,1.38059997558594,633,
5/1/2017,2/1/2018,4,1.39590001106262,,1.39409995079041,179,
5/1/2017,3/1/2018,4,1.41630005836487,1.42040002346039,1.41439998149872,594,
5/1/2017,4/1/2018,4,1.59959995746613,1.59969997406006,1.59599995613098,112,
5/1/2017,5/1/2018,4,1.60640001296997,1.60769999027252,1.60269999504089,184,
5/1/2017,6/1/2018,4,1.60239994525909,1.61210000514984,1.59790003299713,335,
5/1/2017,7/1/2018,4,1.59039998054504,1.5896999835968,1.5896999835968,59,
5/1/2017,8/1/2018,4,1.5735000371933,,1.58729994297028,30,
5/1/2017,9/1/2018,4,1.54840004444122,1.54649996757507,1.54649996757507,21,
5/1/2017,10/1/2018,4,1.42030000686646,1.41799998283386,1.41799998283386,24,
5/1/2017,11/1/2018,4,1.39199995994568,,,73,
5/1/2017,12/1/2018,4,1.36800003051758,1.36989998817444,1.36310005187988,288,
5/1/2017,1/1/2019,4,1.36370003223419,,,1,
5/1/2017,2/1/2019,4,1.37569999694824,,,0,
5/1/2017,3/1/2019,4,1.39719998836517,,,0,
5/1/2017,4/1/2019,4,1.59769999980927,,,0,
5/1/2017,5/1/2019,4,1.60269999504089,,,0,
5/1/2017,6/1/2019,4,1.59720003604889,,,0,
5/1/2017,7/1/2019,4,1.58019995689392,,,0,
5/1/2017,8/1/2019,4,1.55620002746582,,,0,
5/1/2017,9/1/2019,4,1.53170001506805,,,0,
5/1/2017,10/1/2019,4,1.40620005130768,,,0,
5/1/2017,11/1/2019,4,1.37720000743866,,,0,
5/1/2017,12/1/2019,4,1.35920000076294,,,0,
5/1/2017,1/1/2020,4,1.36220002174377,,,0,
5/1/2017,2/1/2020,4,1.37220001220703,,,0,
5/1/2017,3/1/2020,4,1.39219999313355,,,0,
5/1/2017,4/1/2020,4,1.59519994258881,,,0,
5/1/2017,5/1/2020,4,1.59819996356964,,,0,
5/1/2017,6/1/2020,4,1.59370005130768,,,0,
5/1/2017,7/1/2020,4,1.57770001888275,,,0,
5/1/2017,8/1/2020,4,1.5547000169754,,,0,
5/1/2017,9/1/2020,4,1.53069996833801,,,0,
5/1/2017,10/1/2020,4,1.40569996833801,,,0,
5/1/2017,11/1/2020,4,1.37720000743866,,,0,
5/1/2017,12/1/2020,4,1.35920000076294,,,0,
5/1/2017,1/1/2021,4,1.36419999599457,,,0,
5/2/2017,6/1/2017,1,47.6599998474121,49.2799987792969,47.3499984741211,695220,
5/2/2017,7/1/2017,1,47.9900016784668,49.5999984741211,47.689998626709,141479,
5/2/2017,8/1/2017,1,48.2400016784668,49.8400001525879,47.9500007629395,43683,
5/2/2017,9/1/2017,1,48.4799995422363,50.0699996948242,48.189998626709,38863,
5/2/2017,10/1/2017,1,48.7099990844727,50.2700004577637,48.439998626709,22921,
5/2/2017,11/1/2017,1,48.9300003051758,50.4099998474121,48.6699981689453,21989,
5/2/2017,12/1/2017,1,49.0999984741211,50.6199989318848,48.7999992370605,87358,
5/2/2017,1/1/2018,1,49.2099990844727,50.689998626709,49,12294,
5/2/2017,2/1/2018,1,49.2599983215332,50.7599983215332,48.9900016784668,5470,
5/2/2017,3/1/2018,1,49.2700004577637,50.6300010681152,48.9799995422363,17930,
5/2/2017,4/1/2018,1,49.25,50.5800018310547,49,5492,
5/2/2017,5/1/2018,1,49.2099990844727,50.5400009155273,49.1199989318848,2543,
5/2/2017,6/1/2018,1,49.1599998474121,50.6399993896484,48.8899993896484,17743,
5/2/2017,7/1/2018,1,49.0999984741211,49.060001373291,49.0400009155273,2355,
5/2/2017,8/1/2018,1,49.0499992370606,,48.9599990844727,1424,
5/2/2017,9/1/2018,1,49.0200004577637,49.8600006103516,49.4099998474121,3962,
5/2/2017,10/1/2018,1,49,,49.4799995422363,426,
5/2/2017,11/1/2018,1,49,,49.3899993896484,232,
5/2/2017,12/1/2018,1,49,50.4099998474121,48.75,26015,
5/2/2017,1/1/2019,1,48.9700012207031,49.939998626709,49.0900001525879,21,
5/2/2017,2/1/2019,1,48.939998626709,,49.0400009155273,6,
5/2/2017,3/1/2019,1,48.9099998474121,,49.3199996948242,174,
5/2/2017,4/1/2019,1,48.9000015258789,,48.8800010681152,0,
5/2/2017,5/1/2019,1,48.9000015258789,,48.8899993896484,13,
5/2/2017,6/1/2019,1,48.9199981689453,50.1300010681152,48.8400001525879,741,
5/2/2017,7/1/2019,1,48.9199981689453,,,0,
5/2/2017,8/1/2019,1,48.939998626709,,,0,
5/2/2017,9/1/2019,1,48.9700012207031,,,2,
5/2/2017,10/1/2019,1,48.9900016784668,49.7999992370606,49.7999992370606,12,
5/2/2017,11/1/2019,1,49.0400009155273,,,26,
5/2/2017,12/1/2019,1,49.0999984741211,50.3499984741211,48.8899993896484,1998,
5/2/2017,1/1/2020,1,49.0900001525879,,,20,
5/2/2017,2/1/2020,1,49.0900001525879,,,10,
5/2/2017,3/1/2020,1,49.1100006103516,,,0,
5/2/2017,4/1/2020,1,49.1399993896484,,,0,
5/2/2017,5/1/2020,1,49.189998626709,,,0,
5/2/2017,6/1/2020,1,49.25,,,0,
5/2/2017,7/1/2020,1,49.2400016784668,,,0,
5/2/2017,8/1/2020,1,49.2599983215332,,,0,
5/2/2017,9/1/2020,1,49.2999992370605,,,0,
5/2/2017,10/1/2020,1,49.3600006103516,,,0,
5/2/2017,11/1/2020,1,49.4300003051758,,,0,
5/2/2017,12/1/2020,1,49.5299987792969,50.2700004577637,49.7099990844727,269,
5/2/2017,1/1/2021,1,49.560001373291,,,0,
5/2/2017,2/1/2021,1,49.5999984741211,,,0,
5/2/2017,3/1/2021,1,49.6699981689453,,,0,
5/2/2017,4/1/2021,1,49.7599983215332,,,0,
5/2/2017,5/1/2021,1,49.8699989318848,,,0,
5/2/2017,6/1/2021,1,50,,,0,
5/2/2017,7/1/2021,1,50.0200004577637,,,0,
5/2/2017,8/1/2021,1,50.0699996948242,,,0,
5/2/2017,9/1/2021,1,50.1500015258789,,,0,
5/2/2017,10/1/2021,1,50.25,,,0,
5/2/2017,11/1/2021,1,50.3800010681152,,,0,
5/2/2017,12/1/2021,1,50.5299987792969,51.5800018310547,50.4300003051758,58,
5/2/2017,1/1/2022,1,50.5900001525879,,,0,
5/2/2017,2/1/2022,1,50.6599998474121,,,0,
5/2/2017,3/1/2022,1,50.75,,,0,
5/2/2017,4/1/2022,1,50.8499984741211,,,0,
5/2/2017,5/1/2022,1,50.9599990844727,,,0,
5/2/2017,6/1/2022,1,51.0999984741211,,,0,
5/2/2017,7/1/2022,1,51.1399993896484,,,0,
5/2/2017,8/1/2022,1,51.2200012207031,,,0,
5/2/2017,9/1/2022,1,51.3199996948242,,,0,
5/2/2017,10/1/2022,1,51.439998626709,,,0,
5/2/2017,11/1/2022,1,51.5699996948242,,,0,
5/2/2017,12/1/2022,1,51.7200012207031,52.6199989318848,52.1100006103516,13,
5/2/2017,6/1/2023,1,52.1800003051758,,,0,
5/2/2017,12/1/2023,1,52.6599998474121,52.4799995422363,52.4099998474121,7,
5/2/2017,6/1/2024,1,53.0499992370605,,,0,
5/2/2017,12/1/2024,1,53.4599990844727,,,0,
5/2/2017,6/1/2025,1,53.6800003051758,,,0,
5/2/2017,12/1/2025,1,53.9099998474121,,,0,
5/2/2017,6/1/2017,3,1.46800005435944,1.50969994068146,1.4617999792099,70483,
5/2/2017,7/1/2017,3,1.47510004043579,1.51660001277924,1.46899998188019,34060,
5/2/2017,8/1/2017,3,1.48300004005432,1.52470004558563,1.47679996490479,20110,
5/2/2017,9/1/2017,3,1.4938999414444,1.53569996356964,1.48800003528595,14940,
5/2/2017,10/1/2017,3,1.50660002231598,1.54799997806549,1.50100004673004,6831,
5/2/2017,11/1/2017,3,1.51900005340576,1.5592999458313,1.51510000228882,4196,
5/2/2017,12/1/2017,3,1.52939999103546,1.57019996643066,1.52310001850128,14679,
5/2/2017,1/1/2018,3,1.54059994220734,1.57799994945526,1.5349999666214,1233,
5/2/2017,2/1/2018,3,1.54760003089905,1.57790005207062,1.5460000038147,354,
5/2/2017,3/1/2018,3,1.54980003833771,1.58200001716614,1.54659998416901,446,
5/2/2017,4/1/2018,3,1.54470002651215,1.56260001659393,1.54499995708466,172,
5/2/2017,5/1/2018,3,1.54379999637604,1.56159996986389,1.53999996185303,208,
5/2/2017,6/1/2018,3,1.54540002346039,1.58019995689392,1.54069995880127,3177,
5/2/2017,7/1/2018,3,1.5489000082016,1.56400001049042,1.54499995708466,174,
5/2/2017,8/1/2018,3,1.55289995670319,1.57000005245209,1.54939997196198,34,
5/2/2017,9/1/2018,3,1.55770003795624,1.58449995517731,1.55309998989105,36,
5/2/2017,10/1/2018,3,1.56340003013611,1.58309996128082,1.5595999956131,27,
5/2/2017,11/1/2018,3,1.5683000087738,1.58589994907379,1.56949996948242,31,
5/2/2017,12/1/2018,3,1.57219994068146,1.60080003738403,1.56980001926422,712,
5/2/2017,1/1/2019,3,1.57659995555878,1.59150004386902,1.57829999923706,50,
5/2/2017,2/1/2019,3,1.57739996910095,1.5900000333786,1.5900000333786,33,
5/2/2017,3/1/2019,3,1.57420003414154,1.59599995613098,1.58500003814697,22,
5/2/2017,4/1/2019,3,1.56610000133514,1.58000004291534,1.58000004291534,12,
5/2/2017,5/1/2019,3,1.56389999389648,1.57749998569489,1.57749998569489,5,
5/2/2017,6/1/2019,3,1.56470000743866,1.57799994945526,1.56500005722046,51,
5/2/2017,7/1/2019,3,1.56970000267029,1.58299994468689,1.58299994468689,2,
5/2/2017,8/1/2019,3,1.57620000839233,,,0,
5/2/2017,9/1/2019,3,1.5842000246048,,,0,
5/2/2017,10/1/2019,3,1.59220004081726,,,0,
5/2/2017,11/1/2019,3,1.59870004653931,,,0,
5/2/2017,12/1/2019,3,1.60420000553131,,,4,
5/2/2017,1/1/2020,3,1.60969996452332,,,0,
5/2/2017,2/1/2020,3,1.61269998550415,,,0,
5/2/2017,3/1/2020,3,1.6117000579834,,,0,
5/2/2017,4/1/2020,3,1.60520005226135,,,0,
5/2/2017,5/1/2020,3,1.60720002651215,,,0,
5/2/2017,6/1/2020,3,1.61119997501373,,,0,
5/2/2017,7/1/2020,3,1.6172000169754,,,0,
5/2/2017,8/1/2020,3,1.62419998645782,,,0,
5/2/2017,9/1/2020,3,1.63119995594025,,,0,
5/2/2017,10/1/2020,3,1.63670003414154,,,0,
5/2/2017,11/1/2020,3,1.64069998264313,,,0,
5/2/2017,12/1/2020,3,1.64419996738434,,,0,
5/2/2017,1/1/2021,3,1.65020000934601,,,0,
5/2/2017,6/1/2017,4,1.5135999917984,1.55299997329712,1.50750005245209,71362,
5/2/2017,7/1/2017,4,1.51730000972748,1.55770003795624,1.51139998435974,45049,
5/2/2017,8/1/2017,4,1.51470005512238,1.55540001392365,1.50929999351501,23164,
5/2/2017,9/1/2017,4,1.50390005111694,1.54499995708466,1.49909996986389,20135,
5/2/2017,10/1/2017,4,1.39699995517731,1.4375,1.39320003986359,8528,
5/2/2017,11/1/2017,4,1.37779998779297,1.41859996318817,1.37380003929138,3703,
5/2/2017,12/1/2017,4,1.36349999904633,1.40520000457764,1.3581999540329,6959,
5/2/2017,1/1/2018,4,1.36300003528595,1.40079998970032,1.36220002174377,403,
5/2/2017,2/1/2018,4,1.37349998950958,1.40699994564056,1.37279999256134,66,
5/2/2017,3/1/2018,4,1.3938000202179,1.42719995975494,1.39279997348785,160,
5/2/2017,4/1/2018,4,1.57760000228882,1.61469995975494,1.57760000228882,103,
5/2/2017,5/1/2018,4,1.58490002155304,,,53,
5/2/2017,6/1/2018,4,1.58150005340576,1.61899995803833,1.57939994335175,239,
5/2/2017,7/1/2018,4,1.56959998607636,,1.58290004730225,28,
5/2/2017,8/1/2018,4,1.55250000953674,,1.56869995594025,29,
5/2/2017,9/1/2018,4,1.52699995040894,,1.54019999504089,21,
5/2/2017,10/1/2018,4,1.39849996566772,,1.41989994049072,25,
5/2/2017,11/1/2018,4,1.3688999414444,,1.39010000228882,39,
5/2/2017,12/1/2018,4,1.34500002861023,1.38180005550385,1.34200000762939,98,
5/2/2017,1/1/2019,4,1.34070003032684,,1.35660004615784,0,
5/2/2017,2/1/2019,4,1.35269999504089,,1.37249994277954,0,
5/2/2017,3/1/2019,4,1.37419998645782,,,0,
5/2/2017,4/1/2019,4,1.57469999790192,,,0,
5/2/2017,5/1/2019,4,1.57969999313355,,,0,
5/2/2017,6/1/2019,4,1.57420003414154,,,0,
5/2/2017,7/1/2019,4,1.55719995498657,,,0,
5/2/2017,8/1/2019,4,1.53320002555847,,,0,
5/2/2017,9/1/2019,4,1.50870001316071,,,0,
5/2/2017,10/1/2019,4,1.38320004940033,,,0,
5/2/2017,11/1/2019,4,1.35420000553131,,,0,
5/2/2017,12/1/2019,4,1.33619999885559,,,0,
5/2/2017,1/1/2020,4,1.33920001983643,,,0,
5/2/2017,2/1/2020,4,1.34920001029968,,,0,
5/2/2017,3/1/2020,4,1.3691999912262,,,0,
5/2/2017,4/1/2020,4,1.57219994068146,,,0,
5/2/2017,5/1/2020,4,1.57519996166229,,,0,
5/2/2017,6/1/2020,4,1.57070004940033,,,0,
5/2/2017,7/1/2020,4,1.5547000169754,,,0,
5/2/2017,8/1/2020,4,1.53170001506805,,,0,
5/2/2017,9/1/2020,4,1.50769996643066,,,0,
5/2/2017,10/1/2020,4,1.38269996643066,,,0,
5/2/2017,11/1/2020,4,1.35420000553131,,,0,
5/2/2017,12/1/2020,4,1.33619999885559,,,0,
5/2/2017,1/1/2021,4,1.34119999408722,,,0,
5/3/2017,6/1/2017,1,47.8199996948242,48.2299995422363,47.2999992370606,681299,
5/3/2017,7/1/2017,1,48.1800003051758,48.5699996948242,47.6500015258789,171343,
5/3/2017,8/1/2017,1,48.4500007629395,48.810001373291,47.9099998474121,52030,
5/3/2017,9/1/2017,1,48.689998626709,49.0400009155273,48.1599998474121,37839,
5/3/2017,10/1/2017,1,48.9199981689453,49.2200012207031,48.4000015258789,17112,
5/3/2017,11/1/2017,1,49.1399993896484,49.3600006103516,48.5800018310547,11620,
5/3/2017,12/1/2017,1,49.3199996948242,49.6300010681152,48.75,58555,
5/3/2017,1/1/2018,1,49.439998626709,49.7299995422363,48.9799995422363,4874,
5/3/2017,2/1/2018,1,49.5,49.7400016784668,49.0099983215332,4114,
5/3/2017,3/1/2018,1,49.5099983215332,49.6800003051758,48.9799995422363,7843,
5/3/2017,4/1/2018,1,49.4900016784668,49.7299995422363,49.0299987792969,4749,
5/3/2017,5/1/2018,1,49.4599990844727,49.7099990844727,49.0299987792969,3654,
5/3/2017,6/1/2018,1,49.4199981689453,49.6500015258789,48.8699989318848,12206,
5/3/2017,7/1/2018,1,49.3600006103516,49.7900009155273,49.5099983215332,1736,
5/3/2017,8/1/2018,1,49.310001373291,,,2000,
5/3/2017,9/1/2018,1,49.2799987792969,49.0400009155273,,1496,
5/3/2017,10/1/2018,1,49.2599983215332,,,258,
5/3/2017,11/1/2018,1,49.2599983215332,49.1599998474121,,114,
5/3/2017,12/1/2018,1,49.2599983215332,49.4700012207031,48.7299995422363,17269,
5/3/2017,1/1/2019,1,49.2299995422363,49.0699996948242,,15,
5/3/2017,2/1/2019,1,49.2000007629395,,,1,
5/3/2017,3/1/2019,1,49.1800003051758,,,113,
5/3/2017,4/1/2019,1,49.1699981689453,49.0999984741211,,0,
5/3/2017,5/1/2019,1,49.1699981689453,49.060001373291,,121,
5/3/2017,6/1/2019,1,49.189998626709,49.3499984741211,48.7299995422363,445,
5/3/2017,7/1/2019,1,49.1800003051758,,,0,
5/3/2017,8/1/2019,1,49.2000007629395,,,0,
5/3/2017,9/1/2019,1,49.2299995422363,,,300,
5/3/2017,10/1/2019,1,49.25,,,10,
5/3/2017,11/1/2019,1,49.2999992370605,,,20,
5/3/2017,12/1/2019,1,49.3600006103516,49.5499992370606,48.9000015258789,3134,
5/3/2017,1/1/2020,1,49.3499984741211,,,20,
5/3/2017,2/1/2020,1,49.3600006103516,,,10,
5/3/2017,3/1/2020,1,49.3800010681152,,,0,
5/3/2017,4/1/2020,1,49.4199981689453,,,0,
5/3/2017,5/1/2020,1,49.4700012207031,,,0,
5/3/2017,6/1/2020,1,49.5400009155273,,,4,
5/3/2017,7/1/2020,1,49.5400009155273,,,0,
5/3/2017,8/1/2020,1,49.5699996948242,,,0,
5/3/2017,9/1/2020,1,49.6199989318848,,,1,
5/3/2017,10/1/2020,1,49.689998626709,49.3600006103516,49.3600006103516,1,
5/3/2017,11/1/2020,1,49.7700004577637,,,0,
5/3/2017,12/1/2020,1,49.8699989318848,50.060001373291,49.0099983215332,411,
5/3/2017,1/1/2021,1,49.9000015258789,,,0,
5/3/2017,2/1/2021,1,49.9500007629395,,,0,
5/3/2017,3/1/2021,1,50.0200004577637,,,0,
5/3/2017,4/1/2021,1,50.1100006103516,,,0,
5/3/2017,5/1/2021,1,50.2299995422363,,,0,
5/3/2017,6/1/2021,1,50.3699989318848,,,0,
5/3/2017,7/1/2021,1,50.4000015258789,,,0,
5/3/2017,8/1/2021,1,50.4599990844727,,,0,
5/3/2017,9/1/2021,1,50.5400009155273,,,0,
5/3/2017,10/1/2021,1,50.6500015258789,,,0,
5/3/2017,11/1/2021,1,50.7799987792969,,,0,
5/3/2017,12/1/2021,1,50.939998626709,51.1500015258789,50.5299987792969,129,
5/3/2017,1/1/2022,1,51,,,0,
5/3/2017,2/1/2022,1,51.0699996948242,,,0,
5/3/2017,3/1/2022,1,51.1599998474121,,,0,
5/3/2017,4/1/2022,1,51.2599983215332,,,0,
5/3/2017,5/1/2022,1,51.3800010681152,,,0,
5/3/2017,6/1/2022,1,51.5200004577637,,,0,
5/3/2017,7/1/2022,1,51.560001373291,,,0,
5/3/2017,8/1/2022,1,51.6399993896484,,,0,
5/3/2017,9/1/2022,1,51.7400016784668,,,0,
5/3/2017,10/1/2022,1,51.8600006103516,,,0,
5/3/2017,11/1/2022,1,51.9900016784668,,,0,
5/3/2017,12/1/2022,1,52.1399993896484,52.1699981689453,,8,
5/3/2017,6/1/2023,1,52.5999984741211,,,0,
5/3/2017,12/1/2023,1,53.0800018310547,,,1,
5/3/2017,6/1/2024,1,53.4700012207031,,,0,
5/3/2017,12/1/2024,1,53.8800010681152,,,0,
5/3/2017,6/1/2025,1,54.0999984741211,,,0,
5/3/2017,12/1/2025,1,54.3300018310547,,,0,
5/3/2017,6/1/2017,3,1.47360002994537,1.48889994621277,1.45869994163513,60629,
5/3/2017,7/1/2017,3,1.48049998283386,1.4951000213623,1.46599996089935,30397,
5/3/2017,8/1/2017,3,1.48810005187988,1.50279998779297,1.47399997711182,21358,
5/3/2017,9/1/2017,3,1.49849998950958,1.51160001754761,1.48459994792938,13287,
5/3/2017,10/1/2017,3,1.51040005683899,1.52250003814697,1.4967999458313,5852,
5/3/2017,11/1/2017,3,1.52199995517731,1.5333000421524,1.50999999046326,3635,
5/3/2017,12/1/2017,3,1.53170001506805,1.54739999771118,1.51900005340576,14887,
5/3/2017,1/1/2018,3,1.54250001907349,1.55519998073578,1.5320999622345,917,
5/3/2017,2/1/2018,3,1.5492000579834,1.5547000169754,1.53709995746613,373,
5/3/2017,3/1/2018,3,1.55159997940063,1.55359995365143,1.54200005531311,760,
5/3/2017,4/1/2018,3,1.54680001735687,1.54799997806549,1.5382000207901,192,
5/3/2017,5/1/2018,3,1.5463000535965,1.5485999584198,1.53779995441437,264,
5/3/2017,6/1/2018,3,1.54830002784729,1.56180000305176,1.53699994087219,3475,
5/3/2017,7/1/2018,3,1.5518000125885,1.55229997634888,1.55209994316101,142,
5/3/2017,8/1/2018,3,1.55599999427795,1.55649995803833,1.54499995708466,27,
5/3/2017,9/1/2018,3,1.56099998950958,1.56299996376038,1.56299996376038,15,
5/3/2017,10/1/2018,3,1.56700003147125,1.56869995594025,1.56869995594025,31,
5/3/2017,11/1/2018,3,1.57219994068146,1.57560002803803,1.56200003623962,52,
5/3/2017,12/1/2018,3,1.5764000415802,1.57980000972748,1.5657000541687,602,
5/3/2017,1/1/2019,3,1.5809999704361,,,0,
5/3/2017,2/1/2019,3,1.58200001716614,,,2,
5/3/2017,3/1/2019,3,1.5789999961853,,,0,
5/3/2017,4/1/2019,3,1.57109999656677,1.56649994850159,,0,
5/3/2017,5/1/2019,3,1.56910002231598,,,0,
5/3/2017,6/1/2019,3,1.56990003585815,,,0,
5/3/2017,7/1/2019,3,1.57539999485016,,,0,
5/3/2017,8/1/2019,3,1.5819000005722,,,0,
5/3/2017,9/1/2019,3,1.59039998054504,,,0,
5/3/2017,10/1/2019,3,1.59889996051788,,,0,
5/3/2017,11/1/2019,3,1.60590004920959,,,0,
5/3/2017,12/1/2019,3,1.61189997196198,,,4,
5/3/2017,1/1/2020,3,1.61790001392365,,,0,
5/3/2017,2/1/2020,3,1.62090003490448,,,0,
5/3/2017,3/1/2020,3,1.61989998817444,,,0,
5/3/2017,4/1/2020,3,1.61339998245239,,,0,
5/3/2017,5/1/2020,3,1.61539995670319,,,0,
5/3/2017,6/1/2020,3,1.61940002441406,,,0,
5/3/2017,7/1/2020,3,1.62539994716644,,,0,
5/3/2017,8/1/2020,3,1.63240003585815,,,0,
5/3/2017,9/1/2020,3,1.63940000534058,,,0,
5/3/2017,10/1/2020,3,1.64489996433258,,,0,
5/3/2017,11/1/2020,3,1.64890003204346,,,0,
5/3/2017,12/1/2020,3,1.65240001678467,,,0,
5/3/2017,1/1/2021,3,1.65840005874634,,,0,
5/3/2017,6/1/2017,4,1.53380000591278,1.5460000038147,1.50859999656677,75823,
5/3/2017,7/1/2017,4,1.53690004348755,1.54779994487762,1.51219999790192,55480,
5/3/2017,8/1/2017,4,1.53279995918274,1.5436999797821,1.50950002670288,29587,
5/3/2017,9/1/2017,4,1.52059996128082,1.53100001811981,1.49860000610352,25793,
5/3/2017,10/1/2017,4,1.41149997711182,1.42180001735687,1.39189994335175,10481,
5/3/2017,11/1/2017,4,1.39049994945526,1.39740002155304,1.37430000305176,4180,
5/3/2017,12/1/2017,4,1.37479996681213,1.38530004024506,1.35660004615784,7356,
5/3/2017,1/1/2018,4,1.37349998950958,1.37999999523163,1.35720002651215,1027,
5/3/2017,2/1/2018,4,1.3827999830246,1.38399994373322,1.36870002746582,852,
5/3/2017,3/1/2018,4,1.40209996700287,1.40339994430542,1.3882999420166,133,
5/3/2017,4/1/2018,4,1.58550000190735,1.58959996700287,1.57000005245209,98,
5/3/2017,5/1/2018,4,1.59249997138977,,,67,
5/3/2017,6/1/2018,4,1.58840000629425,1.59230005741119,1.57469999790192,542,
5/3/2017,7/1/2018,4,1.57650005817413,,,22,
5/3/2017,8/1/2018,4,1.55939996242523,,,24,
5/3/2017,9/1/2018,4,1.53369998931885,1.52999997138977,1.51999998092651,31,
5/3/2017,10/1/2018,4,1.40520000457764,,,20,
5/3/2017,11/1/2018,4,1.37559998035431,,,22,
5/3/2017,12/1/2018,4,1.35160005092621,1.35909998416901,1.34039998054504,102,
5/3/2017,1/1/2019,4,1.34730005264282,,,0,
5/3/2017,2/1/2019,4,1.35930001735687,,,0,
5/3/2017,3/1/2019,4,1.3808000087738,,,0,
5/3/2017,4/1/2019,4,1.5813000202179,1.58449995517731,1.58449995517731,2,
5/3/2017,5/1/2019,4,1.58630001544952,,,0,
5/3/2017,6/1/2019,4,1.58080005645752,,,0,
5/3/2017,7/1/2019,4,1.56379997730255,,,0,
5/3/2017,8/1/2019,4,1.53980004787445,,,0,
5/3/2017,9/1/2019,4,1.51530003547668,,,0,
5/3/2017,10/1/2019,4,1.38979995250702,,,0,
5/3/2017,11/1/2019,4,1.36080002784729,,,0,
5/3/2017,12/1/2019,4,1.34280002117157,,,0,
5/3/2017,1/1/2020,4,1.3458000421524,,,0,
5/3/2017,2/1/2020,4,1.35580003261566,,,0,
5/3/2017,3/1/2020,4,1.37580001354218,,,0,
5/3/2017,4/1/2020,4,1.57879996299744,,,0,
5/3/2017,5/1/2020,4,1.58179998397827,,,0,
5/3/2017,6/1/2020,4,1.57729995250702,,,0,
5/3/2017,7/1/2020,4,1.56130003929138,,,0,
5/3/2017,8/1/2020,4,1.53830003738403,,,0,
5/3/2017,9/1/2020,4,1.51429998874664,,,0,
5/3/2017,10/1/2020,4,1.38929998874664,,,0,
5/3/2017,11/1/2020,4,1.36080002784729,,,0,
5/3/2017,12/1/2020,4,1.34280002117157,,,0,
5/3/2017,1/1/2021,4,1.3478000164032,,,0,
5/4/2017,6/1/2017,1,45.5200004577637,47.75,45.2900009155273,926684,
5/4/2017,7/1/2017,1,45.9000015258789,48.1100006103516,45.6699981689453,214939,
5/4/2017,8/1/2017,1,46.189998626709,48.3899993896484,45.9700012207031,57458,
5/4/2017,9/1/2017,1,46.4700012207031,48.6399993896484,46.25,68536,
5/4/2017,10/1/2017,1,46.7400016784668,48.8699989318848,46.5299987792969,24795,
5/4/2017,11/1/2017,1,47,48.9000015258789,46.7799987792969,20979,
5/4/2017,12/1/2017,1,47.2299995422363,49.2700004577637,46.9700012207031,126586,
5/4/2017,1/1/2018,1,47.3899993896484,49.3699989318848,47.189998626709,23024,
5/4/2017,2/1/2018,1,47.4900016784668,49.4199981689453,47.3800010681152,13648,
5/4/2017,3/1/2018,1,47.5499992370605,49.3899993896484,47.3199996948242,14576,
5/4/2017,4/1/2018,1,47.5800018310547,49.0999984741211,47.3499984741211,8818,
5/4/2017,5/1/2018,1,47.5900001525879,49.2700004577637,47.4500007629395,7483,
5/4/2017,6/1/2018,1,47.5800018310547,49.2999992370605,47.3400001525879,24376,
5/4/2017,7/1/2018,1,47.560001373291,48.6300010681152,47.9900016784668,2293,
5/4/2017,8/1/2018,1,47.5400009155274,,47.9099998474121,1496,
5/4/2017,9/1/2018,1,47.5400009155274,48.7200012207031,47.8899993896484,1761,
5/4/2017,10/1/2018,1,47.560001373291,,47.7799987792969,492,
5/4/2017,11/1/2018,1,47.5900001525879,,47.4199981689453,486,
5/4/2017,12/1/2018,1,47.6199989318848,49.1800003051758,47.2999992370606,41803,
5/4/2017,1/1/2019,1,47.6199989318848,,47.5499992370605,52,
5/4/2017,2/1/2019,1,47.6199989318848,,47.939998626709,30,
5/4/2017,3/1/2019,1,47.6300010681152,,47.9500007629395,301,
5/4/2017,4/1/2019,1,47.6500015258789,,48.2000007629395,40,
5/4/2017,5/1/2019,1,47.6800003051758,48.2000007629395,48.1800003051758,76,
5/4/2017,6/1/2019,1,47.7200012207031,48.8499984741211,47.3800010681152,1355,
5/4/2017,7/1/2019,1,47.7400016784668,,,9,
5/4/2017,8/1/2019,1,47.7900009155273,,,0,
5/4/2017,9/1/2019,1,47.8499984741211,,,51,
5/4/2017,10/1/2019,1,47.9000015258789,,,11,
5/4/2017,11/1/2019,1,47.9799995422363,,,50,
5/4/2017,12/1/2019,1,48.0699996948242,49.2700004577637,47.810001373291,4564,
5/4/2017,1/1/2020,1,48.0900001525879,,,5,
5/4/2017,2/1/2020,1,48.1199989318848,,,0,
5/4/2017,3/1/2020,1,48.1599998474121,,,0,
5/4/2017,4/1/2020,1,48.2099990844727,,,0,
5/4/2017,5/1/2020,1,48.2799987792969,,,7,
5/4/2017,6/1/2020,1,48.3699989318848,,,10,
5/4/2017,7/1/2020,1,48.3899993896484,,,0,
5/4/2017,8/1/2020,1,48.4300003051758,,,0,
5/4/2017,9/1/2020,1,48.5,,,0,
5/4/2017,10/1/2020,1,48.5800018310547,,,0,
5/4/2017,11/1/2020,1,48.6800003051758,,,0,
5/4/2017,12/1/2020,1,48.7999992370605,49.7400016784668,48.5800018310547,687,
5/4/2017,1/1/2021,1,48.8400001525879,,,0,
5/4/2017,2/1/2021,1,48.9000015258789,,,0,
5/4/2017,3/1/2021,1,48.9799995422363,,,0,
5/4/2017,4/1/2021,1,49.0800018310547,,,0,
5/4/2017,5/1/2021,1,49.2099990844727,,,0,
5/4/2017,6/1/2021,1,49.3600006103516,,,0,
5/4/2017,7/1/2021,1,49.4000015258789,,,0,
5/4/2017,8/1/2021,1,49.4700012207031,,,0,
5/4/2017,9/1/2021,1,49.560001373291,,,0,
5/4/2017,10/1/2021,1,49.6800003051758,,,0,
5/4/2017,11/1/2021,1,49.8199996948242,,,0,
5/4/2017,12/1/2021,1,49.9900016784668,50.9099998474121,49.7299995422363,143,
5/4/2017,1/1/2022,1,50.060001373291,,,0,
5/4/2017,2/1/2022,1,50.1399993896484,,,0,
5/4/2017,3/1/2022,1,50.2299995422363,,,0,
5/4/2017,4/1/2022,1,50.3400001525879,,,0,
5/4/2017,5/1/2022,1,50.4599990844727,,,0,
5/4/2017,6/1/2022,1,50.6100006103516,,,0,
5/4/2017,7/1/2022,1,50.6599998474121,,,0,
5/4/2017,8/1/2022,1,50.7400016784668,,,0,
5/4/2017,9/1/2022,1,50.8499984741211,,,0,
5/4/2017,10/1/2022,1,50.9700012207031,,,0,
5/4/2017,11/1/2022,1,51.1100006103516,,,0,
5/4/2017,12/1/2022,1,51.2700004577637,,51.3899993896484,8,
5/4/2017,6/1/2023,1,51.7299995422363,,,0,
5/4/2017,12/1/2023,1,52.2099990844727,52,51.9900016784668,2,
5/4/2017,6/1/2024,1,52.5999984741211,,,0,
5/4/2017,12/1/2024,1,53.0099983215332,,,0,
5/4/2017,6/1/2025,1,53.2299995422363,,,0,
5/4/2017,12/1/2025,1,53.4599990844727,,,0,
5/4/2017,6/1/2017,3,1.41229999065399,1.47200000286102,1.40670001506805,81767,
5/4/2017,7/1/2017,3,1.41970002651215,1.47839999198914,1.41439998149872,41799,
5/4/2017,8/1/2017,3,1.42770004272461,1.48580002784729,1.42219996452332,25209,
5/4/2017,9/1/2017,3,1.43879997730255,1.49520003795624,1.43369996547699,16848,
5/4/2017,10/1/2017,3,1.45150005817413,1.50650000572205,1.44729995727539,8614,
5/4/2017,11/1/2017,3,1.46360003948212,1.51960003376007,1.45949995517731,5077,
5/4/2017,12/1/2017,3,1.47379994392395,1.52980005741119,1.46819996833801,20807,
5/4/2017,1/1/2018,3,1.48539996147156,1.5407999753952,1.48099994659424,2300,
5/4/2017,2/1/2018,3,1.49339997768402,1.53310000896454,1.48870003223419,1418,
5/4/2017,3/1/2018,3,1.4970999956131,1.53489995002747,1.49259996414185,2147,
5/4/2017,4/1/2018,3,1.49339997768402,1.53999996185303,1.48909997940063,497,
5/4/2017,5/1/2018,3,1.49339997768402,1.5349999666214,1.48909997940063,503,
5/4/2017,6/1/2018,3,1.49590003490448,1.53589999675751,1.49000000953674,3744,
5/4/2017,7/1/2018,3,1.49989998340607,1.51189994812012,1.4970999956131,117,
5/4/2017,8/1/2018,3,1.50499999523163,1.50909996032715,1.50209999084473,120,
5/4/2017,9/1/2018,3,1.51119995117188,1.54900002479553,1.50899994373322,56,
5/4/2017,10/1/2018,3,1.51820003986359,1.54499995708466,1.51660001277924,51,
5/4/2017,11/1/2018,3,1.5242999792099,1.5300999879837,1.51999998092651,69,
5/4/2017,12/1/2018,3,1.5291999578476,1.56400001049042,1.52559995651245,1456,
5/4/2017,1/1/2019,3,1.53419995307922,1.54410004615784,1.5320999622345,233,
5/4/2017,2/1/2019,3,1.53569996356964,,1.55050003528595,35,
5/4/2017,3/1/2019,3,1.53340005874634,1.54499995708466,1.54219996929169,39,
5/4/2017,4/1/2019,3,1.52610003948212,1.55999994277954,1.52499997615814,34,
5/4/2017,5/1/2019,3,1.52470004558563,1.52600002288818,1.52600002288818,12,
5/4/2017,6/1/2019,3,1.52620005607605,1.53939998149872,1.53450000286102,80,
5/4/2017,7/1/2019,3,1.53219997882843,,,0,
5/4/2017,8/1/2019,3,1.53919994831085,,,0,
5/4/2017,9/1/2019,3,1.54869997501373,,,0,
5/4/2017,10/1/2019,3,1.55820000171661,,,0,
5/4/2017,11/1/2019,3,1.56620001792908,,,0,
5/4/2017,12/1/2019,3,1.5731999874115,,,20,
5/4/2017,1/1/2020,3,1.58019995689392,,,0,
5/4/2017,2/1/2020,3,1.58369994163513,,,0,
5/4/2017,3/1/2020,3,1.58270001411438,,,0,
5/4/2017,4/1/2020,3,1.57620000839233,,,0,
5/4/2017,5/1/2020,3,1.57819998264313,,,0,
5/4/2017,6/1/2020,3,1.582200050354,,,0,
5/4/2017,7/1/2020,3,1.58819997310638,,,0,
5/4/2017,8/1/2020,3,1.59519994258881,,,0,
5/4/2017,9/1/2020,3,1.60220003128052,,,0,
5/4/2017,10/1/2020,3,1.60769999027252,,,0,
5/4/2017,11/1/2020,3,1.6117000579834,,,0,
5/4/2017,12/1/2020,3,1.61520004272461,,,0,
5/4/2017,1/1/2021,3,1.62119996547699,,,0,
5/4/2017,6/1/2017,4,1.4811999797821,1.52989995479584,1.46829998493195,78888,
5/4/2017,7/1/2017,4,1.48479998111725,1.53269994258881,1.47309994697571,47673,
5/4/2017,8/1/2017,4,1.48039996623993,1.52849996089935,1.46949994564056,27216,
5/4/2017,9/1/2017,4,1.46770000457764,1.51590001583099,1.45840001106262,21899,
5/4/2017,10/1/2017,4,1.35800004005432,1.40530002117157,1.35049998760223,9567,
5/4/2017,11/1/2017,4,1.33669996261597,1.38160002231598,1.33070003986359,4344,
5/4/2017,12/1/2017,4,1.32109999656677,1.36849999427795,1.3125,7012,
5/4/2017,1/1/2018,4,1.32009994983673,1.34309995174408,1.31679999828339,501,
5/4/2017,2/1/2018,4,1.32939994335175,1.35189998149872,1.32620000839233,246,
5/4/2017,3/1/2018,4,1.34870004653931,1.37049996852875,1.34560000896454,319,
5/4/2017,4/1/2018,4,1.53260004520416,1.5673999786377,1.55239999294281,265,
5/4/2017,5/1/2018,4,1.54019999504089,1.56099998950958,1.5382000207901,78,
5/4/2017,6/1/2018,4,1.53690004348755,1.57169997692108,1.5304000377655,442,
5/4/2017,7/1/2018,4,1.52590000629425,1.53980004787445,1.53320002555847,92,
5/4/2017,8/1/2018,4,1.50969994068146,1.52129995822907,1.51859998703003,49,
5/4/2017,9/1/2018,4,1.48529994487762,1.49720001220703,1.49469995498657,61,
5/4/2017,10/1/2018,4,1.35829997062683,1.369500041008,1.369500041008,35,
5/4/2017,11/1/2018,4,1.33080005645752,1.35500001907349,1.34099996089935,56,
5/4/2017,12/1/2018,4,1.30900001525879,1.33959996700287,1.30159997940063,264,
5/4/2017,1/1/2019,4,1.30579996109009,1.31550002098084,1.31550002098084,9,
5/4/2017,2/1/2019,4,1.31850004196167,1.32169997692108,1.32169997692108,4,
5/4/2017,3/1/2019,4,1.34029996395111,,1.36240005493164,0,
5/4/2017,4/1/2019,4,1.54130005836487,,1.57019996643066,0,
5/4/2017,5/1/2019,4,1.54680001735687,,1.58200001716614,0,
5/4/2017,6/1/2019,4,1.54149997234344,,,0,
5/4/2017,7/1/2019,4,1.52450001239777,,,0,
5/4/2017,8/1/2019,4,1.50100004673004,,,0,
5/4/2017,9/1/2019,4,1.47699999809265,,,0,
5/4/2017,10/1/2019,4,1.35199999809265,,,0,
5/4/2017,11/1/2019,4,1.3235000371933,,,0,
5/4/2017,12/1/2019,4,1.30550003051758,,,24,
5/4/2017,1/1/2020,4,1.30850005149841,,,0,
5/4/2017,2/1/2020,4,1.31850004196167,,,0,
5/4/2017,3/1/2020,4,1.33850002288818,,,0,
5/4/2017,4/1/2020,4,1.54149997234344,,,0,
5/4/2017,5/1/2020,4,1.54449999332428,,,0,
5/4/2017,6/1/2020,4,1.53999996185303,,,0,
5/4/2017,7/1/2020,4,1.52400004863739,,,0,
5/4/2017,8/1/2020,4,1.50100004673004,,,0,
5/4/2017,9/1/2020,4,1.47699999809265,,,0,
5/4/2017,10/1/2020,4,1.35199999809265,,,0,
5/4/2017,11/1/2020,4,1.3235000371933,,,0,
5/4/2017,12/1/2020,4,1.30550003051758,1.33329999446869,1.33329999446869,1,
5/4/2017,1/1/2021,4,1.31050002574921,,,0,
5/5/2017,6/1/2017,1,46.2200012207031,46.6800003051758,43.7599983215332,1015030,
5/5/2017,7/1/2017,1,46.5999984741211,47.0400009155273,44.1300010681152,292909,
5/5/2017,8/1/2017,1,46.9099998474121,47.3300018310547,44.4500007629395,84776,
5/5/2017,9/1/2017,1,47.2000007629395,47.5999984741211,44.7599983215332,75626,
5/5/2017,10/1/2017,1,47.4799995422363,47.8499984741211,45.0200004577637,28234,
5/5/2017,11/1/2017,1,47.75,48.0999984741211,45.3400001525879,19970,
5/5/2017,12/1/2017,1,47.9799995422363,48.3300018310547,45.5200004577637,107199,
5/5/2017,1/1/2018,1,48.1699981689453,48.4799995422363,45.7599983215332,12555,
5/5/2017,2/1/2018,1,48.2900009155273,48.439998626709,45.8899993896484,9575,
5/5/2017,3/1/2018,1,48.3699989318848,48.6100006103516,46.0999984741211,9711,
5/5/2017,4/1/2018,1,48.4099998474121,48.5699996948242,46.3300018310547,2733,
5/5/2017,5/1/2018,1,48.4300003051758,48.5400009155273,46.2200012207031,2152,
5/5/2017,6/1/2018,1,48.4300003051758,48.7299995422363,46.060001373291,19972,
5/5/2017,7/1/2018,1,48.4199981689453,48.560001373291,46.939998626709,540,
5/5/2017,8/1/2018,1,48.4099998474121,48.0299987792969,46.8800010681152,638,
5/5/2017,9/1/2018,1,48.4199981689453,48.0800018310547,46.9099998474121,1638,
5/5/2017,10/1/2018,1,48.4500007629395,47.9700012207031,47.0200004577637,635,
5/5/2017,11/1/2018,1,48.4900016784668,48.0999984741211,46.9799995422363,414,
5/5/2017,12/1/2018,1,48.5299987792969,48.810001373291,46.2000007629395,36435,
5/5/2017,1/1/2019,1,48.5400009155273,48.5699996948242,47.0699996948242,272,
5/5/2017,2/1/2019,1,48.560001373291,48.1699981689453,47.1100006103516,30,
5/5/2017,3/1/2019,1,48.5900001525879,48.2099990844727,47.1300010681152,122,
5/5/2017,4/1/2019,1,48.6199989318848,48.4700012207031,47.439998626709,0,
5/5/2017,5/1/2019,1,48.6699981689453,48.6800003051758,47.4599990844727,10,
5/5/2017,6/1/2019,1,48.7299995422363,48.7999992370605,46.9799995422363,1147,
5/5/2017,7/1/2019,1,48.7700004577637,,,0,
5/5/2017,8/1/2019,1,48.8300018310547,,,0,
5/5/2017,9/1/2019,1,48.9099998474121,,,0,
5/5/2017,10/1/2019,1,48.9799995422363,,,0,
5/5/2017,11/1/2019,1,49.0699996948242,,,0,
5/5/2017,12/1/2019,1,49.1800003051758,49.3699989318848,47.1599998474121,5864,
5/5/2017,1/1/2020,1,49.2200012207031,,,0,
5/5/2017,2/1/2020,1,49.2599983215332,,,0,
5/5/2017,3/1/2020,1,49.310001373291,,,0,
5/5/2017,4/1/2020,1,49.3800010681152,,,0,
5/5/2017,5/1/2020,1,49.4599990844727,,,0,
5/5/2017,6/1/2020,1,49.560001373291,,,40,
5/5/2017,7/1/2020,1,49.5900001525879,,,0,
5/5/2017,8/1/2020,1,49.6399993896484,,,0,
5/5/2017,9/1/2020,1,49.7200012207031,,,0,
5/5/2017,10/1/2020,1,49.8199996948242,,,0,
5/5/2017,11/1/2020,1,49.9300003051758,,,0,
5/5/2017,12/1/2020,1,50.060001373291,50.2599983215332,48,1177,
5/5/2017,1/1/2021,1,50.1100006103516,,,0,
5/5/2017,2/1/2021,1,50.1699981689453,,,0,
5/5/2017,3/1/2021,1,50.2599983215332,,,0,
5/5/2017,4/1/2021,1,50.3699989318848,,,0,
5/5/2017,5/1/2021,1,50.5,,,0,
5/5/2017,6/1/2021,1,50.6599998474121,,,0,
5/5/2017,7/1/2021,1,50.7099990844727,,,0,
5/5/2017,8/1/2021,1,50.7799987792969,,,0,
5/5/2017,9/1/2021,1,50.8800010681152,,,0,
5/5/2017,10/1/2021,1,51.0099983215332,,,0,
5/5/2017,11/1/2021,1,51.1599998474121,,,0,
5/5/2017,12/1/2021,1,51.3300018310547,51.5,50.1699981689453,250,
5/5/2017,1/1/2022,1,51.4000015258789,,,0,
5/5/2017,2/1/2022,1,51.4900016784668,,,0,
5/5/2017,3/1/2022,1,51.5900001525879,,,0,
5/5/2017,4/1/2022,1,51.7000007629395,,,0,
5/5/2017,5/1/2022,1,51.8300018310547,,,0,
5/5/2017,6/1/2022,1,51.9799995422363,,,0,
5/5/2017,7/1/2022,1,52.0400009155273,,,0,
5/5/2017,8/1/2022,1,52.1199989318848,,,0,
5/5/2017,9/1/2022,1,52.2299995422363,,,0,
5/5/2017,10/1/2022,1,52.3600006103516,,,0,
5/5/2017,11/1/2022,1,52.5,,,0,
5/5/2017,12/1/2022,1,52.6699981689453,52.8400001525879,,2,
5/5/2017,6/1/2023,1,53.1300010681152,,,0,
5/5/2017,12/1/2023,1,53.6100006103516,52.5200004577637,51.7700004577637,2,
5/5/2017,6/1/2024,1,54,,,0,
5/5/2017,12/1/2024,1,54.4000015258789,,,0,
5/5/2017,6/1/2025,1,54.6199989318848,,,0,
5/5/2017,12/1/2025,1,54.8499984741211,,,0,
5/5/2017,6/1/2017,3,1.43659996986389,1.45360004901886,1.37479996681213,72135,
5/5/2017,7/1/2017,3,1.44369995594025,1.46019995212555,1.38339996337891,35570,
5/5/2017,8/1/2017,3,1.4514000415802,1.46700000762939,1.39219999313355,26850,
5/5/2017,9/1/2017,3,1.46280002593994,1.47660005092621,1.40620005130768,17967,
5/5/2017,10/1/2017,3,1.47549998760223,1.4893000125885,1.42260003089905,9221,
5/5/2017,11/1/2017,3,1.48769998550415,1.50069999694824,1.42999994754791,5216,
5/5/2017,12/1/2017,3,1.49790000915527,1.51090002059937,1.43819999694824,13444,
5/5/2017,1/1/2018,3,1.50899994373322,1.52079999446869,1.45710003376007,2179,
5/5/2017,2/1/2018,3,1.51670002937317,1.52810001373291,1.45990002155304,1147,
5/5/2017,3/1/2018,3,1.51989996433258,1.53069996833801,1.47000002861023,2019,
5/5/2017,4/1/2018,3,1.51610004901886,1.52639997005463,1.48010003566742,323,
5/5/2017,5/1/2018,3,1.51610004901886,1.52670001983643,1.46000003814697,377,
5/5/2017,6/1/2018,3,1.51890003681183,1.52999997138977,1.4699000120163,3192,
5/5/2017,7/1/2018,3,1.52359998226166,1.53359997272491,1.47000002861023,245,
5/5/2017,8/1/2018,3,1.52950000762939,1.53610002994537,1.48819994926453,224,
5/5/2017,9/1/2018,3,1.53620004653931,1.5456999540329,1.49199998378754,114,
5/5/2017,10/1/2018,3,1.54359996318817,1.55299997329712,1.5003000497818,80,
5/5/2017,11/1/2018,3,1.55009996891022,1.54489994049072,1.505499958992,52,
5/5/2017,12/1/2018,3,1.55540001392365,1.56550002098084,1.50969994068146,748,
5/5/2017,1/1/2019,3,1.56089997291565,1.56550002098084,1.51429998874664,5,
5/5/2017,2/1/2019,3,1.56289994716644,1.55599999427795,,0,
5/5/2017,3/1/2019,3,1.56089997291565,1.5489000082016,,0,
5/5/2017,4/1/2019,3,1.55390000343323,1.53970003128052,,0,
5/5/2017,5/1/2019,3,1.55289995670319,1.53939998149872,,0,
5/5/2017,6/1/2019,3,1.5543999671936,,,4,
5/5/2017,7/1/2019,3,1.56040000915527,1.53250002861023,1.53250002861023,1,
5/5/2017,8/1/2019,3,1.56789994239807,1.53900003433228,1.53900003433228,1,
5/5/2017,9/1/2019,3,1.57739996910095,1.54750001430511,1.54750001430511,1,
5/5/2017,10/1/2019,3,1.58689999580383,,,0,
5/5/2017,11/1/2019,3,1.59539997577667,,,0,
5/5/2017,12/1/2019,3,1.60290002822876,,,5,
5/5/2017,1/1/2020,3,1.60989999771118,,,0,
5/5/2017,2/1/2020,3,1.61339998245239,,,0,
5/5/2017,3/1/2020,3,1.61240005493164,1.60000002384186,,0,
5/5/2017,4/1/2020,3,1.60590004920959,1.59500002861023,,0,
5/5/2017,5/1/2020,3,1.60790002346039,1.5974999666214,,0,
5/5/2017,6/1/2020,3,1.61189997196198,,,0,
5/5/2017,7/1/2020,3,1.61790001392365,,,0,
5/5/2017,8/1/2020,3,1.62489998340607,,,0,
5/5/2017,9/1/2020,3,1.63189995288849,,,0,
5/5/2017,10/1/2020,3,1.63740003108978,,,0,
5/5/2017,11/1/2020,3,1.64139997959137,,,0,
5/5/2017,12/1/2020,3,1.64489996433258,,,0,
5/5/2017,1/1/2021,3,1.65090000629425,,,0,
5/5/2017,6/1/2017,4,1.50460004806519,1.51409995555878,1.45000004768372,61956,
5/5/2017,7/1/2017,4,1.50789999961853,1.51719999313355,1.4536999464035,36693,
5/5/2017,8/1/2017,4,1.50349998474121,1.51289999485016,1.44900000095367,18773,
5/5/2017,9/1/2017,4,1.49109995365143,1.50049996376038,1.43439996242523,16339,
5/5/2017,10/1/2017,4,1.38100004196167,1.39040005207062,1.32630002498627,8929,
5/5/2017,11/1/2017,4,1.36000001430511,1.36940002441406,1.31169998645782,4293,
5/5/2017,12/1/2017,4,1.3445999622345,1.35339999198914,1.29040002822876,6840,
5/5/2017,1/1/2018,4,1.34360003471375,1.34800004959106,1.30239999294281,986,
5/5/2017,2/1/2018,4,1.35230004787445,1.35640001296997,1.34800004959106,547,
5/5/2017,3/1/2018,4,1.37070000171661,1.37489998340607,1.36329996585846,604,
5/5/2017,4/1/2018,4,1.55480003356934,1.55920004844666,1.50240004062653,134,
5/5/2017,5/1/2018,4,1.56239998340607,1.55999994277954,1.55999994277954,60,
5/5/2017,6/1/2018,4,1.5592999458313,1.567999958992,1.50999999046326,403,
5/5/2017,7/1/2018,4,1.54840004444122,1.5436999797821,1.51489996910095,49,
5/5/2017,8/1/2018,4,1.53229999542236,1.52530002593994,1.50150001049042,46,
5/5/2017,9/1/2018,4,1.50800001621246,1.50999999046326,1.47909998893738,34,
5/5/2017,10/1/2018,4,1.38119995594025,1.36699998378754,,8,
5/5/2017,11/1/2018,4,1.35370004177094,1.3396999835968,,15,
5/5/2017,12/1/2018,4,1.3319000005722,1.33840000629425,1.28320002555847,135,
5/5/2017,1/1/2019,4,1.3293000459671,1.31529998779297,1.30519998073578,17,
5/5/2017,2/1/2019,4,1.34200000762939,1.32439994812012,,0,
5/5/2017,3/1/2019,4,1.3639999628067,1.34430003166199,1.33200001716614,2,
5/5/2017,4/1/2019,4,1.56550002098084,1.56770002841949,,0,
5/5/2017,5/1/2019,4,1.57099997997284,1.57469999790192,,0,
5/5/2017,6/1/2019,4,1.5657000541687,1.57620000839233,,0,
5/5/2017,7/1/2019,4,1.54869997501373,,,0,
5/5/2017,8/1/2019,4,1.52520000934601,,,0,
5/5/2017,9/1/2019,4,1.50119996070862,,,0,
5/5/2017,10/1/2019,4,1.37670004367828,,,0,
5/5/2017,11/1/2019,4,1.34839999675751,,,0,
5/5/2017,12/1/2019,4,1.33039999008179,,,0,
5/5/2017,1/1/2020,4,1.33340001106262,,,0,
5/5/2017,2/1/2020,4,1.34340000152588,,,0,
5/5/2017,3/1/2020,4,1.36339998245239,,,0,
5/5/2017,4/1/2020,4,1.56640005111694,,,0,
5/5/2017,5/1/2020,4,1.56939995288849,,,0,
5/5/2017,6/1/2020,4,1.56490004062653,,,0,
5/5/2017,7/1/2020,4,1.5489000082016,,,0,
5/5/2017,8/1/2020,4,1.52590000629425,,,0,
5/5/2017,9/1/2020,4,1.50189995765686,,,0,
5/5/2017,10/1/2020,4,1.37689995765686,,,0,
5/5/2017,11/1/2020,4,1.34839999675751,,,0,
5/5/2017,12/1/2020,4,1.33039999008179,,,0,
5/5/2017,1/1/2021,4,1.33539998531342,,,0,
5/8/2017,6/1/2017,1,46.4300003051758,46.9799995422363,45.7299995422363,755659,
5/8/2017,7/1/2017,1,46.8400001525879,47.3800010681152,46.1100006103516,243717,
5/8/2017,8/1/2017,1,47.189998626709,47.6699981689453,46.439998626709,85268,
5/8/2017,9/1/2017,1,47.5,47.939998626709,46.7299995422363,56157,
5/8/2017,10/1/2017,1,47.7900009155273,48.1800003051758,47.0200004577637,25106,
5/8/2017,11/1/2017,1,48.0699996948242,48.3899993896484,47.3600006103516,17359,
5/8/2017,12/1/2017,1,48.310001373291,48.7299995422363,47.5099983215332,69645,
5/8/2017,1/1/2018,1,48.5,48.8899993896484,47.7999992370606,7695,
5/8/2017,2/1/2018,1,48.6300010681152,48.8899993896484,47.8899993896484,3585,
5/8/2017,3/1/2018,1,48.7099990844727,49.0099983215332,47.9799995422363,4848,
5/8/2017,4/1/2018,1,48.75,49.0999984741211,48.1399993896484,2500,
5/8/2017,5/1/2018,1,48.7799987792969,49,48.1800003051758,1884,
5/8/2017,6/1/2018,1,48.7900009155274,49.0099983215332,48.0499992370605,14174,
5/8/2017,7/1/2018,1,48.7799987792969,,,2139,
5/8/2017,8/1/2018,1,48.7700004577637,48.4300003051758,,1382,
5/8/2017,9/1/2018,1,48.7799987792969,48.4700012207031,48.2799987792969,693,
5/8/2017,10/1/2018,1,48.810001373291,48.7599983215332,48.2799987792969,164,
5/8/2017,11/1/2018,1,48.8400001525879,48.8400001525879,,179,
5/8/2017,12/1/2018,1,48.8800010681152,49.1399993896484,48.1699981689453,19135,
5/8/2017,1/1/2019,1,48.8899993896484,,,55,
5/8/2017,2/1/2019,1,48.9000015258789,,,91,
5/8/2017,3/1/2019,1,48.9199981689453,,,168,
5/8/2017,4/1/2019,1,48.939998626709,48.7599983215332,48.5299987792969,10,
5/8/2017,5/1/2019,1,48.9799995422363,48.7700004577637,48.5999984741211,24,
5/8/2017,6/1/2019,1,49.0299987792969,49.2099990844727,48.4500007629395,677,
5/8/2017,7/1/2019,1,49.0699996948242,,,5,
5/8/2017,8/1/2019,1,49.1199989318848,,,0,
5/8/2017,9/1/2019,1,49.189998626709,,,0,
5/8/2017,10/1/2019,1,49.2599983215332,,,25,
5/8/2017,11/1/2019,1,49.3400001525879,,,70,
5/8/2017,12/1/2019,1,49.439998626709,49.6699981689453,48.8499984741211,2745,
5/8/2017,1/1/2020,1,49.4799995422363,,,150,
5/8/2017,2/1/2020,1,49.5200004577637,,,0,
5/8/2017,3/1/2020,1,49.5699996948242,,,0,
5/8/2017,4/1/2020,1,49.6399993896484,,,0,
5/8/2017,5/1/2020,1,49.7200012207031,,,0,
5/8/2017,6/1/2020,1,49.8199996948242,,,147,
5/8/2017,7/1/2020,1,49.8499984741211,,,0,
5/8/2017,8/1/2020,1,49.9000015258789,,,0,
5/8/2017,9/1/2020,1,49.9700012207031,,,0,
5/8/2017,10/1/2020,1,50.060001373291,,,0,
5/8/2017,11/1/2020,1,50.1699981689453,,,0,
5/8/2017,12/1/2020,1,50.2999992370606,50.1300010681152,50.0400009155274,199,
5/8/2017,1/1/2021,1,50.3499984741211,,,0,
5/8/2017,2/1/2021,1,50.4099998474121,,,0,
5/8/2017,3/1/2021,1,50.5,,,0,
5/8/2017,4/1/2021,1,50.6100006103516,,,0,
5/8/2017,5/1/2021,1,50.7400016784668,,,0,
5/8/2017,6/1/2021,1,50.9000015258789,,,0,
5/8/2017,7/1/2021,1,50.9500007629395,,,0,
5/8/2017,8/1/2021,1,51.0200004577637,,,0,
5/8/2017,9/1/2021,1,51.1199989318848,,,0,
5/8/2017,10/1/2021,1,51.25,,,0,
5/8/2017,11/1/2021,1,51.4000015258789,,,0,
5/8/2017,12/1/2021,1,51.5699996948242,51.6100006103516,51.0900001525879,21,
5/8/2017,1/1/2022,1,51.6399993896484,,,0,
5/8/2017,2/1/2022,1,51.7299995422363,,,0,
5/8/2017,3/1/2022,1,51.8300018310547,,,0,
5/8/2017,4/1/2022,1,51.939998626709,,,0,
5/8/2017,5/1/2022,1,52.0699996948242,,,0,
5/8/2017,6/1/2022,1,52.2200012207031,,,0,
5/8/2017,7/1/2022,1,52.2799987792969,,,0,
5/8/2017,8/1/2022,1,52.3600006103516,,,0,
5/8/2017,9/1/2022,1,52.4599990844727,,,0,
5/8/2017,10/1/2022,1,52.5900001525879,,,0,
5/8/2017,11/1/2022,1,52.7299995422363,,,0,
5/8/2017,12/1/2022,1,52.9000015258789,52.9799995422363,52.1699981689453,4,
5/8/2017,6/1/2023,1,53.3600006103516,,,0,
5/8/2017,12/1/2023,1,53.8400001525879,,,1,
5/8/2017,6/1/2024,1,54.2299995422363,,,0,
5/8/2017,12/1/2024,1,54.6300010681152,,,0,
5/8/2017,6/1/2025,1,54.8499984741211,,,0,
5/8/2017,12/1/2025,1,55.0800018310547,,,0,
5/8/2017,6/1/2017,3,1.45560002326965,1.46109998226166,1.43159997463226,77116,
5/8/2017,7/1/2017,3,1.46060001850128,1.46689999103546,1.43789994716644,50627,
5/8/2017,8/1/2017,3,1.46749997138977,1.47399997711182,1.44500005245209,21473,
5/8/2017,9/1/2017,3,1.4782999753952,1.48479998111725,1.45609998703003,13389,
5/8/2017,10/1/2017,3,1.49020004272461,1.49469995498657,1.47189998626709,7584,
5/8/2017,11/1/2017,3,1.50170004367828,1.50619995594025,1.48129999637604,5759,
5/8/2017,12/1/2017,3,1.51170003414154,1.5188000202179,1.49160003662109,10183,
5/8/2017,1/1/2018,3,1.52219998836517,1.52520000934601,1.50520002841949,1890,
5/8/2017,2/1/2018,3,1.52929997444153,1.5320999622345,1.51339995861053,446,
5/8/2017,3/1/2018,3,1.53180003166199,1.53589999675751,1.51440000534058,688,
5/8/2017,4/1/2018,3,1.52709996700287,1.52810001373291,1.51400005817413,349,
5/8/2017,5/1/2018,3,1.52639997005463,1.52799999713898,1.51119995117188,666,
5/8/2017,6/1/2018,3,1.52839994430542,1.53439998626709,1.51090002059937,3065,
5/8/2017,7/1/2018,3,1.53310000896454,1.53359997272491,1.53359997272491,89,
5/8/2017,8/1/2018,3,1.53929996490479,,,9,
5/8/2017,9/1/2018,3,1.5463000535965,,,15,
5/8/2017,10/1/2018,3,1.55379998683929,1.54059994220734,1.54059994220734,20,
5/8/2017,11/1/2018,3,1.56040000915527,,,7,
5/8/2017,12/1/2018,3,1.5657000541687,1.5686000585556,1.5489000082016,232,
5/8/2017,1/1/2019,3,1.57089996337891,,,75,
5/8/2017,2/1/2019,3,1.57290005683899,,,9,
5/8/2017,3/1/2019,3,1.57089996337891,,,0,
5/8/2017,4/1/2019,3,1.56389999389648,,,0,
5/8/2017,5/1/2019,3,1.56289994716644,,,0,
5/8/2017,6/1/2019,3,1.56439995765686,,,0,
5/8/2017,7/1/2019,3,1.57039999961853,,,0,
5/8/2017,8/1/2019,3,1.57790005207062,,,0,
5/8/2017,9/1/2019,3,1.58739995956421,,,0,
5/8/2017,10/1/2019,3,1.59689998626709,,,0,
5/8/2017,11/1/2019,3,1.60539996623993,,,0,
5/8/2017,12/1/2019,3,1.61290001869202,,,17,
5/8/2017,1/1/2020,3,1.61989998817444,,,0,
5/8/2017,2/1/2020,3,1.62339997291565,,,0,
5/8/2017,3/1/2020,3,1.6224000453949,,,0,
5/8/2017,4/1/2020,3,1.61590003967285,,,0,
5/8/2017,5/1/2020,3,1.61790001392365,,,0,
5/8/2017,6/1/2020,3,1.62189996242523,,,0,
5/8/2017,7/1/2020,3,1.6279000043869,,,0,
5/8/2017,8/1/2020,3,1.63489997386932,,,0,
5/8/2017,9/1/2020,3,1.64189994335175,,,0,
5/8/2017,10/1/2020,3,1.64740002155304,,,0,
5/8/2017,11/1/2020,3,1.65139997005463,,,0,
5/8/2017,12/1/2020,3,1.65489995479584,,,0,
5/8/2017,1/1/2021,3,1.66089999675751,,,0,
5/8/2017,6/1/2017,4,1.51779997348785,1.52880001068115,1.50059998035431,57800,
5/8/2017,7/1/2017,4,1.52049994468689,1.53159999847412,1.50329995155334,40360,
5/8/2017,8/1/2017,4,1.51639997959137,1.52629995346069,1.49890005588532,16339,
5/8/2017,9/1/2017,4,1.50419998168945,1.51259994506836,1.48580002784729,15718,
5/8/2017,10/1/2017,4,1.39400005340576,1.40090000629425,1.37629997730255,7497,
5/8/2017,11/1/2017,4,1.37249994277954,1.37839996814728,1.35469996929169,3735,
5/8/2017,12/1/2017,4,1.35679996013641,1.36290001869202,1.34109997749329,4577,
5/8/2017,1/1/2018,4,1.35570001602173,1.36039996147156,1.34089994430542,648,
5/8/2017,2/1/2018,4,1.36450004577637,1.36570000648499,1.35109996795654,118,
5/8/2017,3/1/2018,4,1.3831000328064,1.38399994373322,1.37020003795624,104,
5/8/2017,4/1/2018,4,1.56700003147125,1.56500005722046,1.55869996547699,59,
5/8/2017,5/1/2018,4,1.57439994812012,1.57249999046326,1.57249999046326,162,
5/8/2017,6/1/2018,4,1.57099997997284,1.57490003108978,1.55340003967285,420,
5/8/2017,7/1/2018,4,1.56029999256134,,,48,
5/8/2017,8/1/2018,4,1.5440000295639,,,50,
5/8/2017,9/1/2018,4,1.51960003376007,,,43,
5/8/2017,10/1/2018,4,1.39240002632141,,,51,
5/8/2017,11/1/2018,4,1.36450004577637,,,57,
5/8/2017,12/1/2018,4,1.3425999879837,1.34479999542236,1.32729995250702,296,
5/8/2017,1/1/2019,4,1.3400000333786,,,25,
5/8/2017,2/1/2019,4,1.35269999504089,,,0,
5/8/2017,3/1/2019,4,1.3746999502182,,,0,
5/8/2017,4/1/2019,4,1.57620000839233,,,0,
5/8/2017,5/1/2019,4,1.58169996738434,,,0,
5/8/2017,6/1/2019,4,1.5764000415802,1.56620001792908,1.56620001792908,3,
5/8/2017,7/1/2019,4,1.55939996242523,,,0,
5/8/2017,8/1/2019,4,1.53589999675751,,,0,
5/8/2017,9/1/2019,4,1.51189994812012,,,0,
5/8/2017,10/1/2019,4,1.38740003108978,,,0,
5/8/2017,11/1/2019,4,1.35909998416901,,,0,
5/8/2017,12/1/2019,4,1.34109997749329,,,0,
5/8/2017,1/1/2020,4,1.34409999847412,,,0,
5/8/2017,2/1/2020,4,1.35409998893738,,,0,
5/8/2017,3/1/2020,4,1.37409996986389,,,0,
5/8/2017,4/1/2020,4,1.57710003852844,,,0,
5/8/2017,5/1/2020,4,1.58010005950928,,,0,
5/8/2017,6/1/2020,4,1.57560002803803,,,0,
5/8/2017,7/1/2020,4,1.5595999956131,,,0,
5/8/2017,8/1/2020,4,1.53659999370575,,,0,
5/8/2017,9/1/2020,4,1.51259994506836,,,0,
5/8/2017,10/1/2020,4,1.38759994506836,,,0,
5/8/2017,11/1/2020,4,1.35909998416901,,,0,
5/8/2017,12/1/2020,4,1.34109997749329,,,0,
5/8/2017,1/1/2021,4,1.34609997272491,,,0,
5/9/2017,6/1/2017,1,45.8800010681152,46.7799987792969,45.5299987792969,675685,
5/9/2017,7/1/2017,1,46.2700004577637,47.1699981689453,45.9199981689453,235926,
5/9/2017,8/1/2017,1,46.6199989318848,47.5200004577637,46.2700004577637,67856,
5/9/2017,9/1/2017,1,46.9199981689453,47.7999992370606,46.5699996948242,49235,
5/9/2017,10/1/2017,1,47.2000007629395,48.0800018310547,46.8699989318848,27428,
5/9/2017,11/1/2017,1,47.4799995422363,48.3300018310547,47.1399993896484,13105,
5/9/2017,12/1/2017,1,47.7299995422363,48.5999984741211,47.3600006103516,67221,
5/9/2017,1/1/2018,1,47.939998626709,48.6800003051758,47.7000007629395,8387,
5/9/2017,2/1/2018,1,48.0900001525879,48.7400016784668,47.8899993896484,3856,
5/9/2017,3/1/2018,1,48.189998626709,48.9199981689453,47.8499984741211,4240,
5/9/2017,4/1/2018,1,48.25,48.8600006103516,47.9700012207031,2209,
5/9/2017,5/1/2018,1,48.2900009155273,,48.060001373291,1871,
5/9/2017,6/1/2018,1,48.3199996948242,49.0400009155273,47.939998626709,14094,
5/9/2017,7/1/2018,1,48.3199996948242,,48.3499984741211,1101,
5/9/2017,8/1/2018,1,48.3199996948242,,48.5900001525879,1302,
5/9/2017,9/1/2018,1,48.3300018310547,,48.5699996948242,1536,
5/9/2017,10/1/2018,1,48.3600006103516,,48.2799987792969,557,
5/9/2017,11/1/2018,1,48.3899993896484,,48.1500015258789,360,
5/9/2017,12/1/2018,1,48.4300003051758,49.1100006103516,48.060001373291,16832,
5/9/2017,1/1/2019,1,48.439998626709,,48.2400016784668,28,
5/9/2017,2/1/2019,1,48.4500007629395,,48.75,21,
5/9/2017,3/1/2019,1,48.4700012207031,,48.7599983215332,33,
5/9/2017,4/1/2019,1,48.5,,48.5499992370606,0,
5/9/2017,5/1/2019,1,48.5400009155273,,48.5699996948242,10,
5/9/2017,6/1/2019,1,48.5999984741211,49.189998626709,48.6599998474121,590,
5/9/2017,7/1/2019,1,48.6399993896484,,,0,
5/9/2017,8/1/2019,1,48.7000007629395,,,0,
5/9/2017,9/1/2019,1,48.7700004577637,,,0,
5/9/2017,10/1/2019,1,48.8499984741211,,,0,
5/9/2017,11/1/2019,1,48.939998626709,,,30,
5/9/2017,12/1/2019,1,49.0400009155273,49.6100006103516,48.6500015258789,1908,
5/9/2017,1/1/2020,1,49.0800018310547,,,0,
5/9/2017,2/1/2020,1,49.1199989318848,,,0,
5/9/2017,3/1/2020,1,49.1699981689453,,,0,
5/9/2017,4/1/2020,1,49.2400016784668,,,0,
5/9/2017,5/1/2020,1,49.3199996948242,,,0,
5/9/2017,6/1/2020,1,49.4199981689453,,,2,
5/9/2017,7/1/2020,1,49.4500007629395,,,0,
5/9/2017,8/1/2020,1,49.5,,,0,
5/9/2017,9/1/2020,1,49.5699996948242,,,0,
5/9/2017,10/1/2020,1,49.6599998474121,,,0,
5/9/2017,11/1/2020,1,49.7799987792969,,,0,
5/9/2017,12/1/2020,1,49.9099998474121,49.8499984741211,49.689998626709,184,
5/9/2017,1/1/2021,1,49.9599990844727,,,0,
5/9/2017,2/1/2021,1,50.0200004577637,,,0,
5/9/2017,3/1/2021,1,50.1100006103516,,,0,
5/9/2017,4/1/2021,1,50.2200012207031,,,0,
5/9/2017,5/1/2021,1,50.3499984741211,,,0,
5/9/2017,6/1/2021,1,50.5099983215332,,,0,
5/9/2017,7/1/2021,1,50.560001373291,,,0,
5/9/2017,8/1/2021,1,50.6300010681152,,,0,
5/9/2017,9/1/2021,1,50.7299995422363,,,0,
5/9/2017,10/1/2021,1,50.8600006103516,,,0,
5/9/2017,11/1/2021,1,51.0099983215332,,,0,
5/9/2017,12/1/2021,1,51.1800003051758,51.2299995422363,50.8800010681152,22,
5/9/2017,1/1/2022,1,51.25,,,0,
5/9/2017,2/1/2022,1,51.3400001525879,,,0,
5/9/2017,3/1/2022,1,51.439998626709,,,0,
5/9/2017,4/1/2022,1,51.5499992370606,,,0,
5/9/2017,5/1/2022,1,51.6800003051758,,,0,
5/9/2017,6/1/2022,1,51.8300018310547,,,0,
5/9/2017,7/1/2022,1,51.8899993896484,,,0,
5/9/2017,8/1/2022,1,51.9700012207031,,,0,
5/9/2017,9/1/2022,1,52.0699996948242,,,0,
5/9/2017,10/1/2022,1,52.2000007629395,,,0,
5/9/2017,11/1/2022,1,52.3400001525879,,,0,
5/9/2017,12/1/2022,1,52.5099983215332,,52.6300010681152,2,
5/9/2017,6/1/2023,1,53,,,0,
5/9/2017,12/1/2023,1,53.5099983215332,53.25,53.25,2,
5/9/2017,6/1/2024,1,53.9000015258789,,,0,
5/9/2017,12/1/2024,1,54.2999992370605,,,0,
5/9/2017,6/1/2025,1,54.5200004577637,,,0,
5/9/2017,12/1/2025,1,54.75,,,0,
5/9/2017,6/1/2017,3,1.44210004806519,1.46720004081726,1.43330001831055,54076,
5/9/2017,7/1/2017,3,1.44729995727539,1.47230005264282,1.43879997730255,32796,
5/9/2017,8/1/2017,3,1.45439994335175,1.47909998893738,1.44589996337891,19414,
5/9/2017,9/1/2017,3,1.4650000333786,1.48689997196198,1.45700001716614,10828,
5/9/2017,10/1/2017,3,1.47650003433228,1.50059998035431,1.47000002861023,6464,
5/9/2017,11/1/2017,3,1.48769998550415,1.51199996471405,1.48049998283386,5409,
5/9/2017,12/1/2017,3,1.4974000453949,1.51859998703003,1.48959994316101,8908,
5/9/2017,1/1/2018,3,1.50759994983673,1.53199994564056,1.50160002708435,2024,
5/9/2017,2/1/2018,3,1.51440000534058,1.52740001678467,1.50989997386932,356,
5/9/2017,3/1/2018,3,1.51639997959137,1.52880001068115,1.51310002803803,197,
5/9/2017,4/1/2018,3,1.51090002059937,1.51929998397827,1.51380002498627,141,
5/9/2017,5/1/2018,3,1.50960004329681,1.52079999446869,1.51059997081757,112,
5/9/2017,6/1/2018,3,1.51119995117188,1.53799998760223,1.50619995594025,1468,
5/9/2017,7/1/2018,3,1.51579999923706,1.521399974823,1.5188000202179,127,
5/9/2017,8/1/2018,3,1.52180004119873,1.52699995040894,1.51979994773865,61,
5/9/2017,9/1/2018,3,1.52880001068115,1.53450000286102,1.52970004081726,49,
5/9/2017,10/1/2018,3,1.53629994392395,1.54149997234344,1.54149997234344,58,
5/9/2017,11/1/2018,3,1.54260003566742,1.54750001430511,1.54739999771118,51,
5/9/2017,12/1/2018,3,1.54770004749298,1.56040000915527,1.54120004177094,521,
5/9/2017,1/1/2019,3,1.55270004272461,1.55750000476837,1.55750000476837,8,
5/9/2017,2/1/2019,3,1.5543999671936,,1.5650999546051,3,
5/9/2017,3/1/2019,3,1.55239999294281,1.55999994277954,1.55999994277954,3,
5/9/2017,4/1/2019,3,1.54540002346039,,1.56229996681213,0,
5/9/2017,5/1/2019,3,1.54439997673035,,,0,
5/9/2017,6/1/2019,3,1.54589998722076,1.55499994754791,1.53840005397797,16,
5/9/2017,7/1/2019,3,1.55190002918243,,,0,
5/9/2017,8/1/2019,3,1.55939996242523,,,0,
5/9/2017,9/1/2019,3,1.56889998912811,,,0,
5/9/2017,10/1/2019,3,1.57790005207062,,,0,
5/9/2017,11/1/2019,3,1.58589994907379,,,0,
5/9/2017,12/1/2019,3,1.5929000377655,,,16,
5/9/2017,1/1/2020,3,1.59990000724792,,,0,
5/9/2017,2/1/2020,3,1.60339999198914,,,0,
5/9/2017,3/1/2020,3,1.60239994525909,,,0,
5/9/2017,4/1/2020,3,1.59590005874634,,,0,
5/9/2017,5/1/2020,3,1.59790003299713,,,0,
5/9/2017,6/1/2020,3,1.60189998149872,,,0,
5/9/2017,7/1/2020,3,1.60790002346039,,,0,
5/9/2017,8/1/2020,3,1.61489999294281,,,0,
5/9/2017,9/1/2020,3,1.62189996242523,,,0,
5/9/2017,10/1/2020,3,1.62740004062653,,,0,
5/9/2017,11/1/2020,3,1.63139998912811,,,0,
5/9/2017,12/1/2020,3,1.63489997386932,,,0,
5/9/2017,1/1/2021,3,1.64090001583099,,,0,
5/9/2017,6/1/2017,4,1.48950004577637,1.52960002422333,1.4835000038147,53478,
5/9/2017,7/1/2017,4,1.49319994449615,1.53199994564056,1.48780000209808,41559,
5/9/2017,8/1/2017,4,1.49100005626678,1.52699995040894,1.48549997806549,21545,
5/9/2017,9/1/2017,4,1.4805999994278,1.51419997215271,1.47549998760223,16300,
5/9/2017,10/1/2017,4,1.3717999458313,1.40199995040894,1.3701000213623,7645,
5/9/2017,11/1/2017,4,1.35090005397797,1.37969994544983,1.34689998626709,3531,
5/9/2017,12/1/2017,4,1.33570003509521,1.36409997940063,1.32990002632141,5316,
5/9/2017,1/1/2018,4,1.33539998531342,1.36199998855591,1.33350002765656,694,
5/9/2017,2/1/2018,4,1.3445999622345,,1.34280002117157,325,
5/9/2017,3/1/2018,4,1.36380004882813,,1.36240005493164,94,
5/9/2017,4/1/2018,4,1.54869997501373,,,316,
5/9/2017,5/1/2018,4,1.5566999912262,,,131,
5/9/2017,6/1/2018,4,1.5543999671936,1.57739996910095,1.5492000579834,134,
5/9/2017,7/1/2018,4,1.54489994049072,,1.5547000169754,96,
5/9/2017,8/1/2018,4,1.52980005741119,,1.54139995574951,67,
5/9/2017,9/1/2018,4,1.50650000572205,,1.51900005340576,172,
5/9/2017,10/1/2018,4,1.38059997558594,,,133,
5/9/2017,11/1/2018,4,1.35389995574951,,,146,
5/9/2017,12/1/2018,4,1.33319997787476,1.34969997406006,1.32920002937317,386,
5/9/2017,1/1/2019,4,1.33120000362396,,,25,
5/9/2017,2/1/2019,4,1.34379994869232,,,0,
5/9/2017,3/1/2019,4,1.36580002307892,,,0,
5/9/2017,4/1/2019,4,1.56729996204376,,,0,
5/9/2017,5/1/2019,4,1.57280004024506,,,0,
5/9/2017,6/1/2019,4,1.56749999523163,,,0,
5/9/2017,7/1/2019,4,1.55050003528595,,,0,
5/9/2017,8/1/2019,4,1.52699995040894,,,0,
5/9/2017,9/1/2019,4,1.50300002098084,,,0,
5/9/2017,10/1/2019,4,1.37849998474121,,,0,
5/9/2017,11/1/2019,4,1.35020005702972,,,0,
5/9/2017,12/1/2019,4,1.332200050354,,,0,
5/9/2017,1/1/2020,4,1.33519995212555,,,0,
5/9/2017,2/1/2020,4,1.34519994258881,,,0,
5/9/2017,3/1/2020,4,1.36520004272461,,,0,
5/9/2017,4/1/2020,4,1.56819999217987,,,0,
5/9/2017,5/1/2020,4,1.57120001316071,,,0,
5/9/2017,6/1/2020,4,1.56669998168945,,,0,
5/9/2017,7/1/2020,4,1.55069994926453,,,0,
5/9/2017,8/1/2020,4,1.52769994735718,,,0,
5/9/2017,9/1/2020,4,1.50370001792908,,,0,
5/9/2017,10/1/2020,4,1.37870001792908,,,0,
5/9/2017,11/1/2020,4,1.35020005702972,,,0,
5/9/2017,12/1/2020,4,1.332200050354,,,0,
5/9/2017,1/1/2021,4,1.33720004558563,,,0,
5/10/2017,6/1/2017,1,47.3300018310547,47.7799987792969,46.0099983215332,789190,
5/10/2017,7/1/2017,1,47.7000007629395,48.1300010681152,46.4000015258789,284011,
5/10/2017,8/1/2017,1,48.0200004577637,48.439998626709,46.7400016784668,76185,
5/10/2017,9/1/2017,1,48.2900009155273,48.689998626709,47.060001373291,49541,
5/10/2017,10/1/2017,1,48.5299987792969,48.9099998474121,47.3600006103516,28008,
5/10/2017,11/1/2017,1,48.7700004577637,49.1300010681152,47.5999984741211,17222,
5/10/2017,12/1/2017,1,48.9799995422363,49.3499984741211,47.7900009155273,79048,
5/10/2017,1/1/2018,1,49.1599998474121,49.4900016784668,48.0400009155273,8778,
5/10/2017,2/1/2018,1,49.2799987792969,49.6199989318848,48.1800003051758,5351,
5/10/2017,3/1/2018,1,49.3499984741211,49.6800003051758,48.2900009155273,7440,
5/10/2017,4/1/2018,1,49.3899993896484,49.6399993896484,48.5499992370606,2980,
5/10/2017,5/1/2018,1,49.4099998474121,49.5800018310547,49.2900009155273,2213,
5/10/2017,6/1/2018,1,49.4199981689453,49.75,48.3899993896484,15876,
5/10/2017,7/1/2018,1,49.4099998474121,49.439998626709,,2663,
5/10/2017,8/1/2018,1,49.4000015258789,49.0699996948242,,1556,
5/10/2017,9/1/2018,1,49.4000015258789,49.0900001525879,,1325,
5/10/2017,10/1/2018,1,49.4199981689453,49.4300003051758,,205,
5/10/2017,11/1/2018,1,49.439998626709,49.4199981689453,,95,
5/10/2017,12/1/2018,1,49.4599990844727,49.7700004577637,48.4900016784668,27057,
5/10/2017,1/1/2019,1,49.4599990844727,49.4799995422363,,174,
5/10/2017,2/1/2019,1,49.4500007629395,49.1199989318848,,42,
5/10/2017,3/1/2019,1,49.4500007629395,49.1199989318848,,86,
5/10/2017,4/1/2019,1,49.4700012207031,49.2200012207031,,10,
5/10/2017,5/1/2019,1,49.4900016784668,49.2599983215332,,21,
5/10/2017,6/1/2019,1,49.5299987792969,49.5800018310547,48.939998626709,405,
5/10/2017,7/1/2019,1,49.560001373291,,,6,
5/10/2017,8/1/2019,1,49.5999984741211,,,0,
5/10/2017,9/1/2019,1,49.6500015258789,,,0,
5/10/2017,10/1/2019,1,49.7099990844727,,,0,
5/10/2017,11/1/2019,1,49.7799987792969,,,0,
5/10/2017,12/1/2019,1,49.8699989318848,50.1300010681152,49.2599983215332,1991,
5/10/2017,1/1/2020,1,49.9000015258789,,,30,
5/10/2017,2/1/2020,1,49.9300003051758,,,20,
5/10/2017,3/1/2020,1,49.9700012207031,,,0,
5/10/2017,4/1/2020,1,50.0200004577637,,,0,
5/10/2017,5/1/2020,1,50.0900001525879,,,0,
5/10/2017,6/1/2020,1,50.1800003051758,,,21,
5/10/2017,7/1/2020,1,50.2000007629395,,,0,
5/10/2017,8/1/2020,1,50.2400016784668,,,0,
5/10/2017,9/1/2020,1,50.2999992370606,,,0,
5/10/2017,10/1/2020,1,50.3800010681152,,,0,
5/10/2017,11/1/2020,1,50.4900016784668,,,0,
5/10/2017,12/1/2020,1,50.6100006103516,50.7999992370606,50.1500015258789,200,
5/10/2017,1/1/2021,1,50.6500015258789,,,0,
5/10/2017,2/1/2021,1,50.7000007629395,,,0,
5/10/2017,3/1/2021,1,50.7799987792969,,,0,
5/10/2017,4/1/2021,1,50.8800010681152,,,0,
5/10/2017,5/1/2021,1,51.0099983215332,,,0,
5/10/2017,6/1/2021,1,51.1599998474121,,,0,
5/10/2017,7/1/2021,1,51.2000007629395,,,0,
5/10/2017,8/1/2021,1,51.2700004577637,,,0,
5/10/2017,9/1/2021,1,51.3600006103516,,,0,
5/10/2017,10/1/2021,1,51.4799995422363,,,0,
5/10/2017,11/1/2021,1,51.6199989318848,,,0,
5/10/2017,12/1/2021,1,51.7799987792969,51.8699989318848,51.2200012207031,57,
5/10/2017,1/1/2022,1,51.8400001525879,,,0,
5/10/2017,2/1/2022,1,51.9199981689453,,,0,
5/10/2017,3/1/2022,1,52.0099983215332,,,0,
5/10/2017,4/1/2022,1,52.1199989318848,,,0,
5/10/2017,5/1/2022,1,52.2400016784668,,,0,
5/10/2017,6/1/2022,1,52.3800010681152,,,0,
5/10/2017,7/1/2022,1,52.4300003051758,,,0,
5/10/2017,8/1/2022,1,52.5,,,0,
5/10/2017,9/1/2022,1,52.5999984741211,,,0,
5/10/2017,10/1/2022,1,52.7200012207031,,,0,
5/10/2017,11/1/2022,1,52.8600006103516,,,0,
5/10/2017,12/1/2022,1,53.0200004577637,53.1100006103516,52.310001373291,23,
5/10/2017,6/1/2023,1,53.5099983215332,,,0,
5/10/2017,12/1/2023,1,54.0200004577637,,,0,
5/10/2017,6/1/2024,1,54.4099998474121,,,0,
5/10/2017,12/1/2024,1,54.810001373291,,,0,
5/10/2017,6/1/2025,1,55.0299987792969,,,0,
5/10/2017,12/1/2025,1,55.2599983215332,,,0,
5/10/2017,6/1/2017,3,1.4753999710083,1.4860999584198,1.44159996509552,67277,
5/10/2017,7/1/2017,3,1.48080003261566,1.49109995365143,1.44729995727539,41932,
5/10/2017,8/1/2017,3,1.48839998245239,1.49820005893707,1.45459997653961,28167,
5/10/2017,9/1/2017,3,1.49870002269745,1.50829994678497,1.46659994125366,16254,
5/10/2017,10/1/2017,3,1.50950002670288,1.5184999704361,1.47920000553131,7715,
5/10/2017,11/1/2017,3,1.51999998092651,1.52900004386902,1.49590003490448,7842,
5/10/2017,12/1/2017,3,1.52909994125366,1.53900003433228,1.50020003318787,14846,
5/10/2017,1/1/2018,3,1.53859996795654,1.54729998111725,1.51540005207062,1330,
5/10/2017,2/1/2018,3,1.54470002651215,1.55340003967285,1.52690005302429,327,
5/10/2017,3/1/2018,3,1.54589998722076,1.55519998073578,1.53050005435944,302,
5/10/2017,4/1/2018,3,1.53980004787445,1.5485999584198,1.52499997615814,153,
5/10/2017,5/1/2018,3,1.5378999710083,1.54030001163483,1.52400004863739,117,
5/10/2017,6/1/2018,3,1.53919994831085,1.54830002784729,1.52369999885559,1384,
5/10/2017,7/1/2018,3,1.5440000295639,1.54299998283386,1.54250001907349,89,
5/10/2017,8/1/2018,3,1.54990005493164,1.55789995193481,1.55099999904633,59,
5/10/2017,9/1/2018,3,1.5566999912262,1.56449997425079,1.55449998378754,69,
5/10/2017,10/1/2018,3,1.56389999389648,1.57169997692108,,37,
5/10/2017,11/1/2018,3,1.57000005245209,1.57780003547668,,47,
5/10/2017,12/1/2018,3,1.57469999790192,1.58399999141693,1.56840002536774,530,
5/10/2017,1/1/2019,3,1.57969999313355,1.5871000289917,,16,
5/10/2017,2/1/2019,3,1.58120000362396,1.57159996032715,,8,
5/10/2017,3/1/2019,3,1.5789999961853,1.56449997425079,,2,
5/10/2017,4/1/2019,3,1.57169997692108,1.55490005016327,,0,
5/10/2017,5/1/2019,3,1.57019996643066,1.55340003967285,,1,
5/10/2017,6/1/2019,3,1.57120001316071,,,10,
5/10/2017,7/1/2019,3,1.57669997215271,,,0,
5/10/2017,8/1/2019,3,1.58369994163513,,,0,
5/10/2017,9/1/2019,3,1.59270000457764,,,0,
5/10/2017,10/1/2019,3,1.60119998455048,,,0,
5/10/2017,11/1/2019,3,1.60920000076294,,,0,
5/10/2017,12/1/2019,3,1.61619997024536,,,69,
5/10/2017,1/1/2020,3,1.62269997596741,,,0,
5/10/2017,2/1/2020,3,1.62619996070862,,,0,
5/10/2017,3/1/2020,3,1.62520003318787,,,0,
5/10/2017,4/1/2020,3,1.61870002746582,,,0,
5/10/2017,5/1/2020,3,1.62070000171661,,,0,
5/10/2017,6/1/2020,3,1.6246999502182,,,0,
5/10/2017,7/1/2020,3,1.63069999217987,,,0,
5/10/2017,8/1/2020,3,1.63769996166229,,,0,
5/10/2017,9/1/2020,3,1.644700050354,,,0,
5/10/2017,10/1/2020,3,1.65020000934601,,,0,
5/10/2017,11/1/2020,3,1.6541999578476,,,0,
5/10/2017,12/1/2020,3,1.65769994258881,,,0,
5/10/2017,1/1/2021,3,1.66369998455048,,,0,
5/10/2017,6/1/2017,4,1.53960001468658,1.55229997634888,1.48049998283386,79941,
5/10/2017,7/1/2017,4,1.54130005836487,1.55379998683929,1.4860999584198,57165,
5/10/2017,8/1/2017,4,1.53690004348755,1.5489000082016,1.4838000535965,33591,
5/10/2017,9/1/2017,4,1.52369999885559,1.53519999980927,1.47459995746613,27625,
5/10/2017,10/1/2017,4,1.41199994087219,1.42289996147156,1.37030005455017,13651,
5/10/2017,11/1/2017,4,1.38950002193451,1.39999997615814,1.34730005264282,6812,
5/10/2017,12/1/2017,4,1.37269997596741,1.38429999351501,1.33259999752045,10445,
5/10/2017,1/1/2018,4,1.37039995193481,1.37999999523163,1.34870004653931,1197,
5/10/2017,2/1/2018,4,1.37730002403259,1.38499999046326,1.35539996623993,436,
5/10/2017,3/1/2018,4,1.39429998397827,1.40299999713898,1.396399974823,461,
5/10/2017,4/1/2018,4,1.57650005817413,1.58410000801086,1.58410000801086,531,
5/10/2017,5/1/2018,4,1.58280003070831,1.59119999408722,1.58529996871948,524,
5/10/2017,6/1/2018,4,1.5793000459671,1.5925999879837,1.56659996509552,2276,
5/10/2017,7/1/2018,4,1.57019996643066,1.58290004730225,1.57529997825623,402,
5/10/2017,8/1/2018,4,1.55599999427795,1.55019998550415,,209,
5/10/2017,9/1/2018,4,1.53310000896454,1.54159998893738,1.53949999809265,153,
5/10/2017,10/1/2018,4,1.40719997882843,1.41760003566742,,136,
5/10/2017,11/1/2018,4,1.38030004501343,1.37109994888306,,129,
5/10/2017,12/1/2018,4,1.35930001735687,1.37020003795624,1.34230005741119,434,
5/10/2017,1/1/2019,4,1.35730004310608,1.36419999599457,1.36329996585846,23,
5/10/2017,2/1/2019,4,1.36989998817444,1.35739994049072,,0,
5/10/2017,3/1/2019,4,1.39189994335175,1.37720000743866,,0,
5/10/2017,4/1/2019,4,1.59340000152588,,,0,
5/10/2017,5/1/2019,4,1.59889996051788,,,0,
5/10/2017,6/1/2019,4,1.59360003471375,,,0,
5/10/2017,7/1/2019,4,1.57659995555878,,,0,
5/10/2017,8/1/2019,4,1.55309998989105,,,0,
5/10/2017,9/1/2019,4,1.52909994125366,,,0,
5/10/2017,10/1/2019,4,1.40460002422333,,,0,
5/10/2017,11/1/2019,4,1.37629997730255,,,0,
5/10/2017,12/1/2019,4,1.35829997062683,,,0,
5/10/2017,1/1/2020,4,1.36129999160767,,,0,
5/10/2017,2/1/2020,4,1.37129998207092,,,0,
5/10/2017,3/1/2020,4,1.39129996299744,,,0,
5/10/2017,4/1/2020,4,1.59430003166199,,,0,
5/10/2017,5/1/2020,4,1.59730005264282,,,0,
5/10/2017,6/1/2020,4,1.59280002117157,,,0,
5/10/2017,7/1/2020,4,1.57679998874664,,,0,
5/10/2017,8/1/2020,4,1.55379998683929,,,0,
5/10/2017,9/1/2020,4,1.52980005741119,,,0,
5/10/2017,10/1/2020,4,1.40480005741119,,,0,
5/10/2017,11/1/2020,4,1.37629997730255,,,0,
5/10/2017,12/1/2020,4,1.35829997062683,,,0,
5/10/2017,1/1/2021,4,1.36329996585846,,,0,
5/11/2017,6/1/2017,1,47.8300018310547,48.2200012207031,47.3400001525879,629036,
5/11/2017,7/1/2017,1,48.2000007629395,48.5800018310547,47.7299995422363,225323,
5/11/2017,8/1/2017,1,48.5099983215332,48.8699989318848,48.0299987792969,66773,
5/11/2017,9/1/2017,1,48.7700004577637,49.2000007629395,48.3199996948242,48041,
5/11/2017,10/1/2017,1,49,49.3300018310547,48.6800003051758,29759,
5/11/2017,11/1/2017,1,49.2299995422363,49.5400009155273,48.7700004577637,12878,
5/11/2017,12/1/2017,1,49.4300003051758,49.7599983215332,48.9900016784668,50908,
5/11/2017,1/1/2018,1,49.5900001525879,49.8400001525879,49.310001373291,7131,
5/11/2017,2/1/2018,1,49.689998626709,49.9099998474121,49.5499992370606,4459,
5/11/2017,3/1/2018,1,49.7400016784668,50,49.5099983215332,4087,
5/11/2017,4/1/2018,1,49.7599983215332,49.9099998474121,49.4199981689453,1800,
5/11/2017,5/1/2018,1,49.7700004577637,49.9099998474121,49.5,1032,
5/11/2017,6/1/2018,1,49.7700004577637,50.0400009155274,49.5099983215332,12250,
5/11/2017,7/1/2018,1,49.75,,,643,
5/11/2017,8/1/2018,1,49.7299995422363,,,334,
5/11/2017,9/1/2018,1,49.7200012207031,,,634,
5/11/2017,10/1/2018,1,49.7299995422363,,,334,
5/11/2017,11/1/2018,1,49.7400016784668,,,231,
5/11/2017,12/1/2018,1,49.75,50.0099983215332,49.439998626709,17522,
5/11/2017,1/1/2019,1,49.7400016784668,,,236,
5/11/2017,2/1/2019,1,49.7299995422363,,,82,
5/11/2017,3/1/2019,1,49.7299995422363,,,136,
5/11/2017,4/1/2019,1,49.7400016784668,49.7400016784668,,103,
5/11/2017,5/1/2019,1,49.7599983215332,49.7599983215332,,33,
5/11/2017,6/1/2019,1,49.7999992370606,49.9799995422363,49.6699981689453,388,
5/11/2017,7/1/2019,1,49.8199996948242,,,0,
5/11/2017,8/1/2019,1,49.8600006103516,,,0,
5/11/2017,9/1/2019,1,49.9099998474121,,,0,
5/11/2017,10/1/2019,1,49.9599990844727,,,0,
5/11/2017,11/1/2019,1,50.0299987792969,,,0,
5/11/2017,12/1/2019,1,50.1100006103516,50.25,49.8800010681152,1323,
5/11/2017,1/1/2020,1,50.1399993896484,,,0,
5/11/2017,2/1/2020,1,50.1699981689453,,,0,
5/11/2017,3/1/2020,1,50.2000007629395,,,0,
5/11/2017,4/1/2020,1,50.25,,,0,
5/11/2017,5/1/2020,1,50.310001373291,,,0,
5/11/2017,6/1/2020,1,50.3899993896484,,,1,
5/11/2017,7/1/2020,1,50.4000015258789,,,0,
5/11/2017,8/1/2020,1,50.439998626709,,,0,
5/11/2017,9/1/2020,1,50.5,,,0,
5/11/2017,10/1/2020,1,50.5800018310547,,,0,
5/11/2017,11/1/2020,1,50.6800003051758,,,0,
5/11/2017,12/1/2020,1,50.7999992370606,50.8600006103516,,71,
5/11/2017,1/1/2021,1,50.8400001525879,,,0,
5/11/2017,2/1/2021,1,50.8899993896484,,,0,
5/11/2017,3/1/2021,1,50.9599990844727,,,0,
5/11/2017,4/1/2021,1,51.060001373291,,,0,
5/11/2017,5/1/2021,1,51.189998626709,,,0,
5/11/2017,6/1/2021,1,51.3400001525879,,,0,
5/11/2017,7/1/2021,1,51.3800010681152,,,0,
5/11/2017,8/1/2021,1,51.4500007629395,,,0,
5/11/2017,9/1/2021,1,51.5400009155273,,,0,
5/11/2017,10/1/2021,1,51.6500015258789,,,0,
5/11/2017,11/1/2021,1,51.7799987792969,,,0,
5/11/2017,12/1/2021,1,51.939998626709,52.0400009155273,,21,
5/11/2017,1/1/2022,1,52,,,0,
5/11/2017,2/1/2022,1,52.0800018310547,,,0,
5/11/2017,3/1/2022,1,52.1699981689453,,,0,
5/11/2017,4/1/2022,1,52.2799987792969,,,0,
5/11/2017,5/1/2022,1,52.4000015258789,,,0,
5/11/2017,6/1/2022,1,52.5400009155274,,,0,
5/11/2017,7/1/2022,1,52.5900001525879,,,0,
5/11/2017,8/1/2022,1,52.6599998474121,,,0,
5/11/2017,9/1/2022,1,52.7599983215332,,,0,
5/11/2017,10/1/2022,1,52.8800010681152,,,0,
5/11/2017,11/1/2022,1,53.0200004577637,,,0,
5/11/2017,12/1/2022,1,53.1800003051758,53.5,53.4799995422363,3,
5/11/2017,6/1/2023,1,53.6699981689453,,,0,
5/11/2017,12/1/2023,1,54.1800003051758,,,0,
5/11/2017,6/1/2024,1,54.5699996948242,,,0,
5/11/2017,12/1/2024,1,54.9700012207031,,,0,
5/11/2017,6/1/2025,1,55.189998626709,,,0,
5/11/2017,12/1/2025,1,55.4199981689453,,,0,
5/11/2017,6/1/2017,3,1.48989999294281,1.49810004234314,1.47599995136261,51593,
5/11/2017,7/1/2017,3,1.49559998512268,1.50360000133514,1.4815000295639,38036,
5/11/2017,8/1/2017,3,1.5032000541687,1.51110005378723,1.48880004882813,20867,
5/11/2017,9/1/2017,3,1.51370000839233,1.52129995822907,1.50429999828339,10194,
5/11/2017,10/1/2017,3,1.52479994297028,1.5324000120163,1.51730000972748,7848,
5/11/2017,11/1/2017,3,1.5353000164032,1.54260003566742,1.52810001373291,5338,
5/11/2017,12/1/2017,3,1.5440000295639,1.55130004882813,1.53649997711182,9008,
5/11/2017,1/1/2018,3,1.55289995670319,1.55850005149841,1.54589998722076,1352,
5/11/2017,2/1/2018,3,1.55840003490448,1.56410002708435,1.5566999912262,485,
5/11/2017,3/1/2018,3,1.55900001525879,1.56480002403259,1.55680000782013,622,
5/11/2017,4/1/2018,3,1.55299997329712,1.55280005931854,1.55060005187988,140,
5/11/2017,5/1/2018,3,1.55120003223419,1.55260002613068,1.54840004444122,405,
5/11/2017,6/1/2018,3,1.55229997634888,1.5566999912262,1.54750001430511,1132,
5/11/2017,7/1/2018,3,1.55680000782013,,,71,
5/11/2017,8/1/2018,3,1.56229996681213,1.5625,1.56239998340607,39,
5/11/2017,9/1/2018,3,1.5686000585556,,,23,
5/11/2017,10/1/2018,3,1.57560002803803,1.57509994506836,1.57500004768372,13,
5/11/2017,11/1/2018,3,1.58159995079041,1.57109999656677,,3,
5/11/2017,12/1/2018,3,1.58609998226166,1.59099996089935,1.58229994773865,149,
5/11/2017,1/1/2019,3,1.59109997749329,,,7,
5/11/2017,2/1/2019,3,1.5925999879837,1.58150005340576,,7,
5/11/2017,3/1/2019,3,1.59039998054504,1.59399998188019,1.59399998188019,6,
5/11/2017,4/1/2019,3,1.58309996128082,,,0,
5/11/2017,5/1/2019,3,1.58159995079041,,,0,
5/11/2017,6/1/2019,3,1.58259999752045,,,1,
5/11/2017,7/1/2019,3,1.58809995651245,,,0,
5/11/2017,8/1/2019,3,1.59510004520416,,,0,
5/11/2017,9/1/2019,3,1.60409998893738,,,0,
5/11/2017,10/1/2019,3,1.61259996891022,,,0,
5/11/2017,11/1/2019,3,1.62059998512268,,,0,
5/11/2017,12/1/2019,3,1.6275999546051,,,0,
5/11/2017,1/1/2020,3,1.63409996032715,,,0,
5/11/2017,2/1/2020,3,1.63759994506836,,,0,
5/11/2017,3/1/2020,3,1.63660001754761,,,0,
5/11/2017,4/1/2020,3,1.63010001182556,,,0,
5/11/2017,5/1/2020,3,1.63209998607636,,,0,
5/11/2017,6/1/2020,3,1.63610005378723,,,0,
5/11/2017,7/1/2020,3,1.64209997653961,,,0,
5/11/2017,8/1/2020,3,1.64909994602203,,,0,
5/11/2017,9/1/2020,3,1.65610003471375,,,0,
5/11/2017,10/1/2020,3,1.66159999370575,,,0,
5/11/2017,11/1/2020,3,1.66559994220734,,,0,
5/11/2017,12/1/2020,3,1.66910004615784,,,0,
5/11/2017,1/1/2021,3,1.67509996891022,,,0,
5/11/2017,6/1/2017,4,1.5621999502182,1.57089996337891,1.54219996929169,67686,
5/11/2017,7/1/2017,4,1.56340003013611,1.57089996337891,1.54260003566742,60946,
5/11/2017,8/1/2017,4,1.55859994888306,1.5650999546051,1.53579998016357,37416,
5/11/2017,9/1/2017,4,1.54429996013641,1.55079996585846,1.53149998188019,27097,
5/11/2017,10/1/2017,4,1.42879998683929,1.43620002269745,1.41939997673035,15388,
5/11/2017,11/1/2017,4,1.40489995479584,1.41299998760223,1.39680004119873,7346,
5/11/2017,12/1/2017,4,1.38730001449585,1.39549994468689,1.37670004367828,8289,
5/11/2017,1/1/2018,4,1.38429999351501,1.38999998569489,1.37650001049042,1364,
5/11/2017,2/1/2018,4,1.39059996604919,1.39520001411438,1.39110004901886,416,
5/11/2017,3/1/2018,4,1.40670001506805,1.41199994087219,1.40569996833801,218,
5/11/2017,4/1/2018,4,1.58809995651245,1.59070003032684,1.59070003032684,183,
5/11/2017,5/1/2018,4,1.59420001506805,1.59700000286102,1.59700000286102,227,
5/11/2017,6/1/2018,4,1.59089994430542,1.60080003738403,1.58669996261597,1656,
5/11/2017,7/1/2018,4,1.58259999752045,1.58410000801086,,313,
5/11/2017,8/1/2018,4,1.56850004196167,1.55980002880096,,85,
5/11/2017,9/1/2018,4,1.54579997062683,1.54690003395081,1.54680001735687,51,
5/11/2017,10/1/2018,4,1.42030000686646,1.42079997062683,,33,
5/11/2017,11/1/2018,4,1.3934999704361,1.39390003681183,,28,
5/11/2017,12/1/2018,4,1.37230002880096,1.37860000133514,1.36979997158051,378,
5/11/2017,1/1/2019,4,1.37030005455017,1.37049996852875,,6,
5/11/2017,2/1/2019,4,1.38289999961853,,,0,
5/11/2017,3/1/2019,4,1.40489995479584,,,0,
5/11/2017,4/1/2019,4,1.60689997673035,,,0,
5/11/2017,5/1/2019,4,1.61240005493164,,,0,
5/11/2017,6/1/2019,4,1.60710000991821,,,0,
5/11/2017,7/1/2019,4,1.59010004997253,,,0,
5/11/2017,8/1/2019,4,1.56659996509552,,,0,
5/11/2017,9/1/2019,4,1.54260003566742,,,0,
5/11/2017,10/1/2019,4,1.41859996318817,,,0,
5/11/2017,11/1/2019,4,1.39030003547668,,,0,
5/11/2017,12/1/2019,4,1.37230002880096,1.36969995498657,1.36969995498657,141,
5/11/2017,1/1/2020,4,1.3753000497818,,,0,
5/11/2017,2/1/2020,4,1.38530004024506,,,0,
5/11/2017,3/1/2020,4,1.40530002117157,,,0,
5/11/2017,4/1/2020,4,1.60829997062683,,,0,
5/11/2017,5/1/2020,4,1.61129999160767,,,0,
5/11/2017,6/1/2020,4,1.60679996013641,,,0,
5/11/2017,7/1/2020,4,1.59080004692078,,,0,
5/11/2017,8/1/2020,4,1.56780004501343,,,0,
5/11/2017,9/1/2020,4,1.54379999637604,,,0,
5/11/2017,10/1/2020,4,1.41879999637604,,,0,
5/11/2017,11/1/2020,4,1.39030003547668,,,0,
5/11/2017,12/1/2020,4,1.37230002880096,,,0,
5/11/2017,1/1/2021,4,1.37730002403259,,,0,
5/12/2017,6/1/2017,1,47.8400001525879,48.0699996948242,47.3499984741211,527587,
5/12/2017,7/1/2017,1,48.1699981689453,48.439998626709,47.7000007629395,204358,
5/12/2017,8/1/2017,1,48.439998626709,48.7400016784668,47.9900016784668,61442,
5/12/2017,9/1/2017,1,48.6699981689453,48.9900016784668,48.2400016784668,44344,
5/12/2017,10/1/2017,1,48.8800010681152,49.1800003051758,48.4599990844727,33849,
5/12/2017,11/1/2017,1,49.0800018310547,49.4300003051758,48.689998626709,19916,
5/12/2017,12/1/2017,1,49.2599983215332,49.6300010681152,48.8400001525879,58507,
5/12/2017,1/1/2018,1,49.3899993896484,49.6800003051758,49.060001373291,5644,
5/12/2017,2/1/2018,1,49.4700012207031,49.7799987792969,49.1500015258789,5303,
5/12/2017,3/1/2018,1,49.5099983215332,49.9099998474121,49.1599998474121,6871,
5/12/2017,4/1/2018,1,49.5200004577637,49.6199989318848,49.2299995422363,1401,
5/12/2017,5/1/2018,1,49.5099983215332,49.6199989318848,49.2999992370605,1040,
5/12/2017,6/1/2018,1,49.5,49.939998626709,49.1300010681152,8289,
5/12/2017,7/1/2018,1,49.4700012207031,,,482,
5/12/2017,8/1/2018,1,49.439998626709,,49.7200012207031,141,
5/12/2017,9/1/2018,1,49.4199981689453,,49.6800003051758,502,
5/12/2017,10/1/2018,1,49.4199981689453,,,168,
5/12/2017,11/1/2018,1,49.4199981689453,,49.7200012207031,378,
5/12/2017,12/1/2018,1,49.4199981689453,49.8899993896484,49.0900001525879,17685,
5/12/2017,1/1/2019,1,49.4000015258789,,49.7200012207031,249,
5/12/2017,2/1/2019,1,49.3899993896484,,49.7099990844727,53,
5/12/2017,3/1/2019,1,49.3800010681152,,49.7099990844727,261,
5/12/2017,4/1/2019,1,49.3899993896484,,49.3300018310547,10,
5/12/2017,5/1/2019,1,49.4000015258789,,49.3400001525879,15,
5/12/2017,6/1/2019,1,49.4199981689453,49.8699989318848,49.310001373291,307,
5/12/2017,7/1/2019,1,49.4300003051758,,,0,
5/12/2017,8/1/2019,1,49.4599990844727,,,8,
5/12/2017,9/1/2019,1,49.5,,,500,
5/12/2017,10/1/2019,1,49.5499992370606,,,0,
5/12/2017,11/1/2019,1,49.6199989318848,,,0,
5/12/2017,12/1/2019,1,49.7000007629395,50.2099990844727,49.4099998474121,1760,
5/12/2017,1/1/2020,1,49.7299995422363,,,0,
5/12/2017,2/1/2020,1,49.7599983215332,,,0,
5/12/2017,3/1/2020,1,49.7900009155273,,,450,
5/12/2017,4/1/2020,1,49.8400001525879,,,0,
5/12/2017,5/1/2020,1,49.9000015258789,,,0,
5/12/2017,6/1/2020,1,49.9700012207031,,,4,
5/12/2017,7/1/2020,1,49.9799995422363,,,0,
5/12/2017,8/1/2020,1,50.0200004577637,,,0,
5/12/2017,9/1/2020,1,50.0800018310547,,,0,
5/12/2017,10/1/2020,1,50.1500015258789,,,0,
5/12/2017,11/1/2020,1,50.25,,,0,
5/12/2017,12/1/2020,1,50.3699989318848,50.3300018310547,50.2000007629395,597,
5/12/2017,1/1/2021,1,50.4099998474121,,,0,
5/12/2017,2/1/2021,1,50.4599990844727,,,0,
5/12/2017,3/1/2021,1,50.5299987792969,,,0,
5/12/2017,4/1/2021,1,50.6300010681152,,,0,
5/12/2017,5/1/2021,1,50.75,,,0,
5/12/2017,6/1/2021,1,50.9000015258789,,,0,
5/12/2017,7/1/2021,1,50.939998626709,,,0,
5/12/2017,8/1/2021,1,51.0099983215332,,,0,
5/12/2017,9/1/2021,1,51.0999984741211,,,0,
5/12/2017,10/1/2021,1,51.2099990844727,,,0,
5/12/2017,11/1/2021,1,51.3400001525879,,,0,
5/12/2017,12/1/2021,1,51.5,51.5,51.2400016784668,194,
5/12/2017,1/1/2022,1,51.560001373291,,,0,
5/12/2017,2/1/2022,1,51.6399993896484,,,0,
5/12/2017,3/1/2022,1,51.7299995422363,,,0,
5/12/2017,4/1/2022,1,51.8400001525879,,,0,
5/12/2017,5/1/2022,1,51.9599990844727,,,0,
5/12/2017,6/1/2022,1,52.0999984741211,,,0,
5/12/2017,7/1/2022,1,52.1500015258789,,,0,
5/12/2017,8/1/2022,1,52.2200012207031,,,0,
5/12/2017,9/1/2022,1,52.3199996948242,,,0,
5/12/2017,10/1/2022,1,52.439998626709,,,0,
5/12/2017,11/1/2022,1,52.5800018310547,,,0,
5/12/2017,12/1/2022,1,52.7400016784668,52.689998626709,52.5099983215332,4,
5/12/2017,6/1/2023,1,53.2299995422363,,,0,
5/12/2017,12/1/2023,1,53.7400016784668,,,0,
5/12/2017,6/1/2024,1,54.1300010681152,,,0,
5/12/2017,12/1/2024,1,54.5299987792969,,,0,
5/12/2017,6/1/2025,1,54.75,,,0,
5/12/2017,12/1/2025,1,54.9799995422363,,,0,
5/12/2017,6/1/2017,3,1.49329996109009,1.50559997558594,1.48520004749298,46009,
5/12/2017,7/1/2017,3,1.49919998645782,1.51059997081757,1.49039995670319,31351,
5/12/2017,8/1/2017,3,1.50650000572205,1.51769995689392,1.49769997596741,16511,
5/12/2017,9/1/2017,3,1.51660001277924,1.52730000019074,1.50820004940033,9656,
5/12/2017,10/1/2017,3,1.52740001678467,1.53719997406006,1.52069997787476,4939,
5/12/2017,11/1/2017,3,1.53750002384186,1.54809999465942,1.53400003910065,3315,
5/12/2017,12/1/2017,3,1.54579997062683,1.55579996109009,1.53830003738403,7163,
5/12/2017,1/1/2018,3,1.55429995059967,1.56500005722046,1.54970002174377,588,
5/12/2017,2/1/2018,3,1.5592999458313,1.56900000572205,1.5543999671936,339,
5/12/2017,3/1/2018,3,1.55949997901917,1.5657000541687,1.55369997024536,885,
5/12/2017,4/1/2018,3,1.55340003967285,1.56239998340607,1.54830002784729,929,
5/12/2017,5/1/2018,3,1.55079996585846,1.55299997329712,1.55299997329712,383,
5/12/2017,6/1/2018,3,1.55099999904633,1.56060004234314,1.54750001430511,1086,
5/12/2017,7/1/2018,3,1.55480003356934,,,91,
5/12/2017,8/1/2018,3,1.5595999956131,,,31,
5/12/2017,9/1/2018,3,1.5654000043869,,,65,
5/12/2017,10/1/2018,3,1.57179999351501,,,20,
5/12/2017,11/1/2018,3,1.57739996910095,,,11,
5/12/2017,12/1/2018,3,1.58159995079041,1.59089994430542,1.57630002498627,218,
5/12/2017,1/1/2019,3,1.58640003204346,,,76,
5/12/2017,2/1/2019,3,1.58770000934601,,,44,
5/12/2017,3/1/2019,3,1.58519995212555,,,21,
5/12/2017,4/1/2019,3,1.57770001888275,,,20,
5/12/2017,5/1/2019,3,1.5760999917984,,,10,
5/12/2017,6/1/2019,3,1.57710003852844,,,7,
5/12/2017,7/1/2019,3,1.58259999752045,,,0,
5/12/2017,8/1/2019,3,1.58959996700287,,,0,
5/12/2017,9/1/2019,3,1.59809994697571,,,0,
5/12/2017,10/1/2019,3,1.60660004615784,,,0,
5/12/2017,11/1/2019,3,1.61459994316101,,,0,
5/12/2017,12/1/2019,3,1.62160003185272,,,20,
5/12/2017,1/1/2020,3,1.62810003757477,,,0,
5/12/2017,2/1/2020,3,1.63160002231598,,,0,
5/12/2017,3/1/2020,3,1.63059997558594,,,0,
5/12/2017,4/1/2020,3,1.62409996986389,,,0,
5/12/2017,5/1/2020,3,1.62609994411469,,,0,
5/12/2017,6/1/2020,3,1.63010001182556,,,0,
5/12/2017,7/1/2020,3,1.63610005378723,,,0,
5/12/2017,8/1/2020,3,1.64310002326965,,,0,
5/12/2017,9/1/2020,3,1.65009999275208,,,0,
5/12/2017,10/1/2020,3,1.65559995174408,,,0,
5/12/2017,11/1/2020,3,1.65960001945496,,,0,
5/12/2017,12/1/2020,3,1.66310000419617,,,0,
5/12/2017,1/1/2021,3,1.66910004615784,,,0,
5/12/2017,6/1/2017,4,1.5760999917984,1.583899974823,1.55739998817444,59631,
5/12/2017,7/1/2017,4,1.57410001754761,1.58309996128082,1.55820000171661,50736,
5/12/2017,8/1/2017,4,1.56690001487732,1.57599997520447,1.55289995670319,28239,
5/12/2017,9/1/2017,4,1.55120003223419,1.55999994277954,1.53869998455048,20920,
5/12/2017,10/1/2017,4,1.43379998207092,1.44229996204376,1.42540001869202,10743,
5/12/2017,11/1/2017,4,1.40919995307922,1.41270005702972,1.40240001678467,5770,
5/12/2017,12/1/2017,4,1.39059996604919,1.39839994907379,1.3831000328064,7233,
5/12/2017,1/1/2018,4,1.38670003414154,1.39209997653961,1.3808000087738,1929,
5/12/2017,2/1/2018,4,1.39230000972748,1.39849996566772,1.38870000839233,1352,
5/12/2017,3/1/2018,4,1.4074000120163,1.41519999504089,1.40439999103546,655,
5/12/2017,4/1/2018,4,1.58790004253387,1.58980000019074,1.57860004901886,622,
5/12/2017,5/1/2018,4,1.59399998188019,1.59300005435944,1.58770000934601,366,
5/12/2017,6/1/2018,4,1.59080004692078,1.59839999675751,1.58539998531342,1263,
5/12/2017,7/1/2018,4,1.58249998092651,,,258,
5/12/2017,8/1/2018,4,1.56920003890991,,,192,
5/12/2017,9/1/2018,4,1.54729998111725,1.55610001087189,1.54260003566742,181,
5/12/2017,10/1/2018,4,1.42139995098114,,,90,
5/12/2017,11/1/2018,4,1.39429998397827,,,208,
5/12/2017,12/1/2018,4,1.37360000610352,1.37919998168945,1.3672000169754,334,
5/12/2017,1/1/2019,4,1.37249994277954,,,28,
5/12/2017,2/1/2019,4,1.38450002670288,,,0,
5/12/2017,3/1/2019,4,1.40600001811981,,,0,
5/12/2017,4/1/2019,4,1.60699999332428,,,0,
5/12/2017,5/1/2019,4,1.61210000514984,,,0,
5/12/2017,6/1/2019,4,1.60660004615784,,,0,
5/12/2017,7/1/2019,4,1.58940005302429,,,0,
5/12/2017,8/1/2019,4,1.5657000541687,,,0,
5/12/2017,9/1/2019,4,1.54149997234344,,,0,
5/12/2017,10/1/2019,4,1.41719996929169,,,0,
5/12/2017,11/1/2019,4,1.38870000839233,,,0,
5/12/2017,12/1/2019,4,1.37059998512268,,,0,
5/12/2017,1/1/2020,4,1.37360000610352,,,0,
5/12/2017,2/1/2020,4,1.38359999656677,,,0,
5/12/2017,3/1/2020,4,1.40359997749329,,,0,
5/12/2017,4/1/2020,4,1.60660004615784,,,0,
5/12/2017,5/1/2020,4,1.60959994792938,,,0,
5/12/2017,6/1/2020,4,1.60510003566742,,,0,
5/12/2017,7/1/2020,4,1.58910000324249,,,0,
5/12/2017,8/1/2020,4,1.56610000133514,,,0,
5/12/2017,9/1/2020,4,1.54209995269775,,,0,
5/12/2017,10/1/2020,4,1.41709995269775,,,0,
5/12/2017,11/1/2020,4,1.3885999917984,,,0,
5/12/2017,12/1/2020,4,1.37059998512268,,,0,
5/12/2017,1/1/2021,4,1.37559998035431,,,0,
5/15/2017,6/1/2017,1,48.8499984741211,49.6599998474121,47.75,665331,
5/15/2017,7/1/2017,1,49.1599998474121,49.9700012207031,48.0800018310547,291796,
5/15/2017,8/1/2017,1,5.36999988555908,50.2200012207031,48.3499984741211,84659,
5/15/2017,9/1/2017,1,49.6100006103516,50.3899993896484,48.5900001525879,62820,
5/15/2017,10/1/2017,1,49.7799987792969,50.5299987792969,48.7799987792969,37529,
5/15/2017,11/1/2017,1,49.939998626709,50.6699981689453,49.4500007629395,21582,
5/15/2017,12/1/2017,1,50.0699996948242,50.8199996948242,49.1800003051758,104042,
5/15/2017,1/1/2018,1,50.1599998474121,50.7299995422363,49.3600006103516,12708,
5/15/2017,2/1/2018,1,50.189998626709,50.8800010681152,49.5999984741211,7788,
5/15/2017,3/1/2018,1,50.1800003051758,50.8699989318848,49.5400009155273,8652,
5/15/2017,4/1/2018,1,50.1500015258789,50.7400016784668,49.6599998474121,2538,
5/15/2017,5/1/2018,1,50.1100006103516,50.7200012207031,49.5499992370606,2668,
5/15/2017,6/1/2018,1,50.060001373291,50.75,49.8600006103516,22720,
5/15/2017,7/1/2018,1,50,50.0900001525879,,2103,
5/15/2017,8/1/2018,1,49.939998626709,49.9500007629395,,546,
5/15/2017,9/1/2018,1,49.8899993896484,49.9199981689453,,1782,
5/15/2017,10/1/2018,1,49.8600006103516,49.7999992370606,,498,
5/15/2017,11/1/2018,1,49.8300018310547,50.3800010681152,50.2799987792969,964,
5/15/2017,12/1/2018,1,49.810001373291,50.4599990844727,49.3400001525879,42981,
5/15/2017,1/1/2019,1,49.7700004577637,49.7900009155273,,302,
5/15/2017,2/1/2019,1,49.7400016784668,49.7599983215332,,144,
5/15/2017,3/1/2019,1,49.7099990844727,49.7099990844727,,429,
5/15/2017,4/1/2019,1,49.7000007629395,50.0800018310547,,19,
5/15/2017,5/1/2019,1,49.689998626709,50.0800018310547,,13,
5/15/2017,6/1/2019,1,49.7000007629395,50.2700004577637,49.4000015258789,1270,
5/15/2017,7/1/2019,1,49.689998626709,,,0,
5/15/2017,8/1/2019,1,49.7000007629395,,,0,
5/15/2017,9/1/2019,1,49.7200012207031,,,0,
5/15/2017,10/1/2019,1,49.75,,,10,
5/15/2017,11/1/2019,1,49.7999992370606,,,20,
5/15/2017,12/1/2019,1,49.8600006103516,50.4500007629395,49.7000007629395,2693,
5/15/2017,1/1/2020,1,49.8699989318848,,,10,
5/15/2017,2/1/2020,1,49.8800010681152,,,10,
5/15/2017,3/1/2020,1,49.9000015258789,,,0,
5/15/2017,4/1/2020,1,49.9300003051758,,,0,
5/15/2017,5/1/2020,1,49.9700012207031,,,0,
5/15/2017,6/1/2020,1,50.0299987792969,,,12,
5/15/2017,7/1/2020,1,50.0299987792969,,,0,
5/15/2017,8/1/2020,1,50.060001373291,,,0,
5/15/2017,9/1/2020,1,50.1100006103516,,,0,
5/15/2017,10/1/2020,1,50.1699981689453,,,0,
5/15/2017,11/1/2020,1,50.2599983215332,,,0,
5/15/2017,12/1/2020,1,50.3800010681152,50.7999992370606,50.3300018310547,151,
5/15/2017,1/1/2021,1,50.4099998474121,,,0,
5/15/2017,2/1/2021,1,50.4599990844727,,,0,
5/15/2017,3/1/2021,1,50.5299987792969,,,0,
5/15/2017,4/1/2021,1,50.6199989318848,,,0,
5/15/2017,5/1/2021,1,50.7400016784668,,,0,
5/15/2017,6/1/2021,1,50.8800010681152,,,0,
5/15/2017,7/1/2021,1,50.9199981689453,,,0,
5/15/2017,8/1/2021,1,50.9799995422363,,,0,
5/15/2017,9/1/2021,1,51.060001373291,,,0,
5/15/2017,10/1/2021,1,51.1699981689453,,,0,
5/15/2017,11/1/2021,1,51.2999992370605,,,0,
5/15/2017,12/1/2021,1,51.4500007629395,52.1100006103516,,13,
5/15/2017,1/1/2022,1,51.5099983215332,,,0,
5/15/2017,2/1/2022,1,51.5900001525879,,,0,
5/15/2017,3/1/2022,1,51.6800003051758,,,0,
5/15/2017,4/1/2022,1,51.7900009155273,,,0,
5/15/2017,5/1/2022,1,51.9099998474121,,,0,
5/15/2017,6/1/2022,1,52.0499992370606,,,0,
5/15/2017,7/1/2022,1,52.0999984741211,,,0,
5/15/2017,8/1/2022,1,52.1699981689453,,,0,
5/15/2017,9/1/2022,1,52.2700004577637,,,0,
5/15/2017,10/1/2022,1,52.3899993896484,,,0,
5/15/2017,11/1/2022,1,52.5299987792969,,,0,
5/15/2017,12/1/2022,1,52.689998626709,53.2799987792969,52.4900016784668,11,
5/15/2017,6/1/2023,1,53.189998626709,,,0,
5/15/2017,12/1/2023,1,53.7000007629395,,,1,
5/15/2017,6/1/2024,1,54.0900001525879,,,0,
5/15/2017,12/1/2024,1,54.4900016784668,,,0,
5/15/2017,6/1/2025,1,54.7099990844727,,,0,
5/15/2017,12/1/2025,1,54.939998626709,,,0,
5/15/2017,6/1/2017,3,1.50960004329681,1.54050004482269,1.48969995975494,60791,
5/15/2017,7/1/2017,3,1.5161999464035,1.54610002040863,1.4941999912262,43439,
5/15/2017,8/1/2017,3,1.52450001239777,1.55330002307892,1.50510001182556,25869,
5/15/2017,9/1/2017,3,1.5349999666214,1.56319999694824,1.519700050354,14995,
5/15/2017,10/1/2017,3,1.54610002040863,1.57280004024506,1.54379999637604,9542,
5/15/2017,11/1/2017,3,1.5563999414444,1.582200050354,1.55620002746582,7741,
5/15/2017,12/1/2017,3,1.56500005722046,1.5916999578476,1.54209995269775,17491,
5/15/2017,1/1/2018,3,1.57360005378723,1.59899997711182,1.57270002365112,1001,
5/15/2017,2/1/2018,3,1.57799994945526,1.60109996795654,1.5786999464035,573,
5/15/2017,3/1/2018,3,1.57720005512238,1.59790003299713,1.57720005512238,894,
5/15/2017,4/1/2018,3,1.57019996643066,1.5706000328064,1.5706000328064,449,
5/15/2017,5/1/2018,3,1.56649994850159,1.57500004768372,1.56669998168945,221,
5/15/2017,6/1/2018,3,1.5657000541687,1.58879995346069,1.56340003013611,900,
5/15/2017,7/1/2018,3,1.56850004196167,1.56930005550385,,35,
5/15/2017,8/1/2018,3,1.57260000705719,1.58589994907379,1.58500003814697,24,
5/15/2017,9/1/2018,3,1.57760000228882,1.59080004692078,1.57829999923706,82,
5/15/2017,10/1/2018,3,1.58340001106262,1.5958000421524,1.59500002861023,6,
5/15/2017,11/1/2018,3,1.58840000629425,1.5949000120163,,3,
5/15/2017,12/1/2018,3,1.59200000762939,1.6139999628067,1.59089994430542,218,
5/15/2017,1/1/2019,3,1.59650003910065,1.5978000164032,,1,
5/15/2017,2/1/2019,3,1.5974999666214,1.60140001773834,,1,
5/15/2017,3/1/2019,3,1.59449994564056,1.59430003166199,,3,
5/15/2017,4/1/2019,3,1.58650004863739,1.57819998264313,,2,
5/15/2017,5/1/2019,3,1.58449995517731,1.58280003070831,,0,
5/15/2017,6/1/2019,3,1.58500003814697,,,11,
5/15/2017,7/1/2019,3,1.5900000333786,,,0,
5/15/2017,8/1/2019,3,1.59650003910065,,,0,
5/15/2017,9/1/2019,3,1.60450005531311,,,0,
5/15/2017,10/1/2019,3,1.61300003528595,,,0,
5/15/2017,11/1/2019,3,1.62049996852875,,,0,
5/15/2017,12/1/2019,3,1.62699997425079,1.62689995765686,,6,
5/15/2017,1/1/2020,3,1.63349997997284,,,0,
5/15/2017,2/1/2020,3,1.63699996471405,,,0,
5/15/2017,3/1/2020,3,1.6360000371933,,,0,
5/15/2017,4/1/2020,3,1.62950003147125,,,0,
5/15/2017,5/1/2020,3,1.63150000572205,,,0,
5/15/2017,6/1/2020,3,1.63499999046326,,,0,
5/15/2017,7/1/2020,3,1.64049994945526,,,0,
5/15/2017,8/1/2020,3,1.64649999141693,,,0,
5/15/2017,9/1/2020,3,1.65299999713898,,,0,
5/15/2017,10/1/2020,3,1.65799999237061,,,0,
5/15/2017,11/1/2020,3,1.66149997711182,,,0,
5/15/2017,12/1/2020,3,1.66449999809265,,,0,
5/15/2017,1/1/2021,3,1.67050004005432,,,0,
5/15/2017,6/1/2017,4,1.59539997577667,1.61860001087189,1.57770001888275,50536,
5/15/2017,7/1/2017,4,1.59360003471375,1.61619997024536,1.57519996166229,45601,
5/15/2017,8/1/2017,4,1.58580005168915,1.60829997062683,1.56760001182556,21549,
5/15/2017,9/1/2017,4,1.57019996643066,1.59179997444153,1.55110001564026,18696,
5/15/2017,10/1/2017,4,1.45270001888275,1.47300004959106,1.44840002059937,14344,
5/15/2017,11/1/2017,4,1.42879998683929,1.44840002059937,1.42509996891022,6333,
5/15/2017,12/1/2017,4,1.41079998016357,1.42999994754791,1.39450001716614,6972,
5/15/2017,1/1/2018,4,1.40649998188019,1.42219996452332,1.39100003242493,802,
5/15/2017,2/1/2018,4,1.41139996051788,1.42589998245239,1.4099999666214,483,
5/15/2017,3/1/2018,4,1.42560005187988,1.44000005722046,1.42560005187988,341,
5/15/2017,4/1/2018,4,1.60430002212524,1.61099994182587,1.61029994487762,187,
5/15/2017,5/1/2018,4,1.61010003089905,1.6279000043869,1.6279000043869,228,
5/15/2017,6/1/2018,4,1.60609996318817,1.62660002708435,1.60469996929169,545,
5/15/2017,7/1/2018,4,1.59650003910065,1.60269999504089,,129,
5/15/2017,8/1/2018,4,1.58179998397827,1.5871000289917,,121,
5/15/2017,9/1/2018,4,1.55850005149841,1.56850004196167,,101,
5/15/2017,10/1/2018,4,1.43299996852875,1.43149995803833,,73,
5/15/2017,11/1/2018,4,1.40429997444153,1.40260004997253,,87,
5/15/2017,12/1/2018,4,1.38259994983673,1.40040004253387,1.38230001926422,365,
5/15/2017,1/1/2019,4,1.38139998912811,1.37929999828339,,30,
5/15/2017,2/1/2019,4,1.39289999008179,1.38650000095367,,0,
5/15/2017,3/1/2019,4,1.41390001773834,,,0,
5/15/2017,4/1/2019,4,1.61389994621277,,,0,
5/15/2017,5/1/2019,4,1.61880004405975,,,0,
5/15/2017,6/1/2019,4,1.61280000209808,1.61940002441406,1.61829996109009,7,
5/15/2017,7/1/2019,4,1.59479999542236,,,0,
5/15/2017,8/1/2019,4,1.5702999830246,,,0,
5/15/2017,9/1/2019,4,1.54579997062683,,,0,
5/15/2017,10/1/2019,4,1.42030000686646,,,0,
5/15/2017,11/1/2019,4,1.39129996299744,,,0,
5/15/2017,12/1/2019,4,1.37320005893707,,,0,
5/15/2017,1/1/2020,4,1.37619996070862,,,0,
5/15/2017,2/1/2020,4,1.38619995117188,,,0,
5/15/2017,3/1/2020,4,1.40620005130768,,,0,
5/15/2017,4/1/2020,4,1.60920000076294,,,0,
5/15/2017,5/1/2020,4,1.61220002174377,,,0,
5/15/2017,6/1/2020,4,1.60769999027252,,,0,
5/15/2017,7/1/2020,4,1.5916999578476,,,0,
5/15/2017,8/1/2020,4,1.56869995594025,,,0,
5/15/2017,9/1/2020,4,1.54470002651215,,,0,
5/15/2017,10/1/2020,4,1.41970002651215,,,0,
5/15/2017,11/1/2020,4,1.3911999464035,,,0,
5/15/2017,12/1/2020,4,1.37320005893707,,,0,
5/15/2017,1/1/2021,4,1.3782000541687,,,0,
5/16/2017,6/1/2017,1,48.6599998474121,49.3800010681152,48.1699981689453,559636,
5/16/2017,7/1/2017,1,49,49.689998626709,48.5099983215332,284393,
5/16/2017,8/1/2017,1,49.2900009155273,49.9199981689453,48.810001373291,85049,
5/16/2017,9/1/2017,1,49.5499992370606,50.1399993896484,49.0800018310547,53611,
5/16/2017,10/1/2017,1,49.7599983215332,50.2999992370606,49.2900009155273,24152,
5/16/2017,11/1/2017,1,49.9500007629395,50.4599990844727,49.4700012207031,16851,
5/16/2017,12/1/2017,1,50.1100006103516,50.5999984741211,49.6399993896484,58271,
5/16/2017,1/1/2018,1,50.2200012207031,50.6500015258789,49.9000015258789,3975,
5/16/2017,2/1/2018,1,50.2700004577637,50.7099990844727,49.9799995422363,4282,
5/16/2017,3/1/2018,1,50.2799987792969,50.6699981689453,49.8699989318848,6405,
5/16/2017,4/1/2018,1,50.2599983215332,50.5,49.9799995422363,1649,
5/16/2017,5/1/2018,1,50.2299995422363,50.5400009155273,50.189998626709,1309,
5/16/2017,6/1/2018,1,50.189998626709,50.5699996948242,49.7799987792969,12131,
5/16/2017,7/1/2018,1,50.1399993896484,50.3199996948242,50.2999992370606,1464,
5/16/2017,8/1/2018,1,50.0900001525879,50.1699981689453,50.1500015258789,382,
5/16/2017,9/1/2018,1,50.0499992370605,,,466,
5/16/2017,10/1/2018,1,50.0299987792969,,,196,
5/16/2017,11/1/2018,1,50,,,138,
5/16/2017,12/1/2018,1,49.9799995422363,50.2900009155273,49.5999984741211,20084,
5/16/2017,1/1/2019,1,49.939998626709,,,121,
5/16/2017,2/1/2019,1,49.9099998474121,,,10,
5/16/2017,3/1/2019,1,49.8899993896484,,,54,
5/16/2017,4/1/2019,1,49.8800010681152,49.9599990844727,,75,
5/16/2017,5/1/2019,1,49.8699989318848,49.9300003051758,,65,
5/16/2017,6/1/2019,1,49.8899993896484,50.0999984741211,49.5900001525879,646,
5/16/2017,7/1/2019,1,49.8800010681152,,,0,
5/16/2017,8/1/2019,1,49.9000015258789,,,0,
5/16/2017,9/1/2019,1,49.9300003051758,,,0,
5/16/2017,10/1/2019,1,49.9700012207031,,,0,
5/16/2017,11/1/2019,1,50.0200004577637,,,0,
5/16/2017,12/1/2019,1,50.0900001525879,50.3300018310547,49.7200012207031,1945,
5/16/2017,1/1/2020,1,50.0999984741211,,,0,
5/16/2017,2/1/2020,1,50.1100006103516,,,0,
5/16/2017,3/1/2020,1,50.1300010681152,,,0,
5/16/2017,4/1/2020,1,50.1599998474121,,,0,
5/16/2017,5/1/2020,1,50.2000007629395,,,0,
5/16/2017,6/1/2020,1,50.2599983215332,,,1,
5/16/2017,7/1/2020,1,50.2599983215332,,,0,
5/16/2017,8/1/2020,1,50.2900009155273,,,0,
5/16/2017,9/1/2020,1,50.3400001525879,,,0,
5/16/2017,10/1/2020,1,50.4000015258789,,,0,
5/16/2017,11/1/2020,1,50.4900016784668,,,0,
5/16/2017,12/1/2020,1,50.6100006103516,50.7999992370606,50.2999992370606,179,
5/16/2017,1/1/2021,1,50.6399993896484,,,0,
5/16/2017,2/1/2021,1,50.689998626709,,,0,
5/16/2017,3/1/2021,1,50.75,,,0,
5/16/2017,4/1/2021,1,50.8400001525879,,,0,
5/16/2017,5/1/2021,1,50.9500007629395,,,0,
5/16/2017,6/1/2021,1,51.0900001525879,,,0,
5/16/2017,7/1/2021,1,51.1199989318848,,,0,
5/16/2017,8/1/2021,1,51.1800003051758,,,0,
5/16/2017,9/1/2021,1,51.2599983215332,,,0,
5/16/2017,10/1/2021,1,51.3600006103516,,,0,
5/16/2017,11/1/2021,1,51.4900016784668,,,0,
5/16/2017,12/1/2021,1,51.6399993896484,51.7999992370605,,25,
5/16/2017,1/1/2022,1,51.7000007629395,,,0,
5/16/2017,2/1/2022,1,51.7799987792969,,,0,
5/16/2017,3/1/2022,1,51.8699989318848,,,0,
5/16/2017,4/1/2022,1,51.9799995422363,,,0,
5/16/2017,5/1/2022,1,52.0999984741211,,,0,
5/16/2017,6/1/2022,1,52.2400016784668,,,0,
5/16/2017,7/1/2022,1,52.2900009155273,,,0,
5/16/2017,8/1/2022,1,52.3600006103516,,,0,
5/16/2017,9/1/2022,1,52.4599990844727,,,0,
5/16/2017,10/1/2022,1,52.5800018310547,,,0,
5/16/2017,11/1/2022,1,52.7200012207031,,,0,
5/16/2017,12/1/2022,1,52.8800010681152,52.939998626709,52.8800010681152,3,
5/16/2017,6/1/2023,1,53.3800010681152,,,0,
5/16/2017,12/1/2023,1,53.8899993896484,,,0,
5/16/2017,6/1/2024,1,54.2799987792969,,,0,
5/16/2017,12/1/2024,1,54.6800003051758,,,0,
5/16/2017,6/1/2025,1,54.9000015258789,,,0,
5/16/2017,12/1/2025,1,55.1300010681152,,,0,
5/16/2017,6/1/2017,3,1.51639997959137,1.53149998188019,1.50310003757477,42373,
5/16/2017,7/1/2017,3,1.52300000190735,1.53740000724792,1.50989997386932,33820,
5/16/2017,8/1/2017,3,1.53139996528626,1.54509997367859,1.51859998703003,21592,
5/16/2017,9/1/2017,3,1.54219996929169,1.55529999732971,1.53030002117157,12854,
5/16/2017,10/1/2017,3,1.55350005626678,1.56599998474121,1.54190003871918,5235,
5/16/2017,11/1/2017,3,1.56400001049042,1.57620000839233,1.55219995975494,3271,
5/16/2017,12/1/2017,3,1.57270002365112,1.58490002155304,1.56200003623962,6908,
5/16/2017,1/1/2018,3,1.58150005340576,1.59010004997253,1.57330000400543,366,
5/16/2017,2/1/2018,3,1.58589994907379,1.59329998493195,1.58650004863739,382,
5/16/2017,3/1/2018,3,1.58500003814697,1.59280002117157,1.58270001411438,383,
5/16/2017,4/1/2018,3,1.57760000228882,1.58319997787476,1.57710003852844,60,
5/16/2017,5/1/2018,3,1.57360005378723,1.57939994335175,1.56550002098084,56,
5/16/2017,6/1/2018,3,1.57260000705719,1.58150005340576,1.56299996376038,378,
5/16/2017,7/1/2018,3,1.57529997825623,1.58210003376007,1.57509994506836,51,
5/16/2017,8/1/2018,3,1.57959997653961,1.58609998226166,1.58109998703003,38,
5/16/2017,9/1/2018,3,1.58459997177124,1.59109997749329,1.58510005474091,25,
5/16/2017,10/1/2018,3,1.59039998054504,1.59710001945496,1.59210002422333,15,
5/16/2017,11/1/2018,3,1.59519994258881,1.60210001468658,1.5958000421524,17,
5/16/2017,12/1/2018,3,1.59860002994537,1.60669994354248,1.5949000120163,111,
5/16/2017,1/1/2019,3,1.60309994220734,1.61010003089905,1.60969996452332,6,
5/16/2017,2/1/2019,3,1.60409998893738,,,1,
5/16/2017,3/1/2019,3,1.60109996795654,,,1,
5/16/2017,4/1/2019,3,1.59309995174408,,,0,
5/16/2017,5/1/2019,3,1.59109997749329,,,0,
5/16/2017,6/1/2019,3,1.59159994125366,,,5,
5/16/2017,7/1/2019,3,1.59660005569458,,,0,
5/16/2017,8/1/2019,3,1.60309994220734,,,0,
5/16/2017,9/1/2019,3,1.6110999584198,,,0,
5/16/2017,10/1/2019,3,1.61960005760193,,,0,
5/16/2017,11/1/2019,3,1.62709999084473,,,0,
5/16/2017,12/1/2019,3,1.63359999656677,,,0,
5/16/2017,1/1/2020,3,1.64010000228882,,,0,
5/16/2017,2/1/2020,3,1.64359998703003,,,0,
5/16/2017,3/1/2020,3,1.64260005950928,,,0,
5/16/2017,4/1/2020,3,1.63610005378723,,,0,
5/16/2017,5/1/2020,3,1.63810002803803,,,0,
5/16/2017,6/1/2020,3,1.64160001277924,,,0,
5/16/2017,7/1/2020,3,1.64709997177124,,,0,
5/16/2017,8/1/2020,3,1.65310001373291,,,0,
5/16/2017,9/1/2020,3,1.65960001945496,,,0,
5/16/2017,10/1/2020,3,1.66460001468658,,,0,
5/16/2017,11/1/2020,3,1.6680999994278,,,0,
5/16/2017,12/1/2020,3,1.67110002040863,,,0,
5/16/2017,1/1/2021,3,1.67709994316101,,,0,
5/16/2017,6/1/2017,4,1.60430002212524,1.61500000953674,1.58980000019074,55780,
5/16/2017,7/1/2017,4,1.60150003433228,1.61280000209808,1.58729994297028,57196,
5/16/2017,8/1/2017,4,1.59409999847412,1.60510003566742,1.58039999008179,28272,
5/16/2017,9/1/2017,4,1.57879996299744,1.58899998664856,1.56579995155334,21487,
5/16/2017,10/1/2017,4,1.46169996261597,1.47109997272491,1.4485000371933,10764,
5/16/2017,11/1/2017,4,1.43729996681213,1.44649994373322,1.42480003833771,5424,
5/16/2017,12/1/2017,4,1.41890001296997,1.42820000648499,1.40670001506805,6341,
5/16/2017,1/1/2018,4,1.41470003128052,1.42299997806549,1.40799999237061,557,
5/16/2017,2/1/2018,4,1.41960000991821,1.42429995536804,1.41630005836487,195,
5/16/2017,3/1/2018,4,1.43359994888306,1.43789994716644,,278,
5/16/2017,4/1/2018,4,1.61220002174377,1.61839997768402,1.60950005054474,425,
5/16/2017,5/1/2018,4,1.61800003051758,,,316,
5/16/2017,6/1/2018,4,1.61370003223419,1.62160003185272,1.61059999465942,422,
5/16/2017,7/1/2018,4,1.60370004177094,1.5978000164032,,180,
5/16/2017,8/1/2018,4,1.58870005607605,,,73,
5/16/2017,9/1/2018,4,1.5650999546051,,,111,
5/16/2017,10/1/2018,4,1.43949997425079,,,59,
5/16/2017,11/1/2018,4,1.41059994697571,,,120,
5/16/2017,12/1/2018,4,1.38880002498627,1.39649999141693,,298,
5/16/2017,1/1/2019,4,1.38650000095367,,,12,
5/16/2017,2/1/2019,4,1.39800000190735,,,0,
5/16/2017,3/1/2019,4,1.4190000295639,,,0,
5/16/2017,4/1/2019,4,1.61899995803833,,,1,
5/16/2017,5/1/2019,4,1.62390005588532,,,0,
5/16/2017,6/1/2019,4,1.61790001392365,,,0,
5/16/2017,7/1/2019,4,1.59990000724792,,,0,
5/16/2017,8/1/2019,4,1.57539999485016,,,0,
5/16/2017,9/1/2019,4,1.55089998245239,,,0,
5/16/2017,10/1/2019,4,1.42490005493164,,,0,
5/16/2017,11/1/2019,4,1.39590001106262,,,0,
5/16/2017,12/1/2019,4,1.37779998779297,,,0,
5/16/2017,1/1/2020,4,1.3808000087738,,,0,
5/16/2017,2/1/2020,4,1.39079999923706,,,0,
5/16/2017,3/1/2020,4,1.41079998016357,,,0,
5/16/2017,4/1/2020,4,1.61380004882813,,,0,
5/16/2017,5/1/2020,4,1.61679995059967,,,0,
5/16/2017,6/1/2020,4,1.61230003833771,,,0,
5/16/2017,7/1/2020,4,1.59630000591278,,,0,
5/16/2017,8/1/2020,4,1.57330000400543,,,0,
5/16/2017,9/1/2020,4,1.54929995536804,,,0,
5/16/2017,10/1/2020,4,1.42429995536804,,,0,
5/16/2017,11/1/2020,4,1.39579999446869,,,0,
5/16/2017,12/1/2020,4,1.37779998779297,,,0,
5/16/2017,1/1/2021,4,1.3827999830246,,,0,
5/17/2017,6/1/2017,1,49.0699996948242,49.5,48.0299987792969,633000,
5/17/2017,7/1/2017,1,49.4099998474121,49.8400001525879,48.3699989318848,409961,
5/17/2017,8/1/2017,1,49.7000007629395,50.1100006103516,48.6599998474121,78590,
5/17/2017,9/1/2017,1,49.9700012207031,50.3499984741211,48.9199981689453,38876,
5/17/2017,10/1/2017,1,50.189998626709,50.5299987792969,49.1399993896484,19303,
5/17/2017,11/1/2017,1,50.3800010681152,50.7000007629395,49.3400001525879,11602,
5/17/2017,12/1/2017,1,50.5299987792969,50.8400001525879,49.4900016784668,67131,
5/17/2017,1/1/2018,1,50.6300010681152,50.8899993896484,49.7599983215332,6031,
5/17/2017,2/1/2018,1,50.6699981689453,50.9199981689453,49.8199996948242,3248,
5/17/2017,3/1/2018,1,50.6599998474121,50.9199981689453,49.8300018310547,4469,
5/17/2017,4/1/2018,1,50.6300010681152,50.8400001525879,49.8199996948242,4075,
5/17/2017,5/1/2018,1,50.5900001525879,50.7599983215332,49.810001373291,3841,
5/17/2017,6/1/2018,1,50.5400009155273,50.7900009155273,49.6599998474121,17626,
5/17/2017,7/1/2018,1,50.4700012207031,50.5999984741211,50.4199981689453,961,
5/17/2017,8/1/2018,1,50.4099998474121,50.4199981689453,50.3699989318848,415,
5/17/2017,9/1/2018,1,50.3499984741211,,,600,
5/17/2017,10/1/2018,1,50.310001373291,50.4700012207031,50.4700012207031,698,
5/17/2017,11/1/2018,1,50.2700004577637,50.0999984741211,,653,
5/17/2017,12/1/2018,1,50.2400016784668,50.4500007629395,49.4700012207031,25536,
5/17/2017,1/1/2019,1,50.189998626709,,,144,
5/17/2017,2/1/2019,1,50.1500015258789,,,50,
5/17/2017,3/1/2019,1,50.1199989318848,49.9099998474121,49.9000015258789,129,
5/17/2017,4/1/2019,1,50.0999984741211,,,35,
5/17/2017,5/1/2019,1,50.0800018310547,,,40,
5/17/2017,6/1/2019,1,50.0900001525879,50.2900009155273,49.4900016784668,666,
5/17/2017,7/1/2019,1,50.0699996948242,,,0,
5/17/2017,8/1/2019,1,50.0800018310547,,,0,
5/17/2017,9/1/2019,1,50.0999984741211,,,0,
5/17/2017,10/1/2019,1,50.1199989318848,,,0,
5/17/2017,11/1/2019,1,50.1599998474121,,,0,
5/17/2017,12/1/2019,1,50.2200012207031,50.4500007629395,49.689998626709,2673,
5/17/2017,1/1/2020,1,50.2200012207031,,,0,
5/17/2017,2/1/2020,1,50.2299995422363,,,0,
5/17/2017,3/1/2020,1,50.25,,,0,
5/17/2017,4/1/2020,1,50.2700004577637,,,0,
5/17/2017,5/1/2020,1,50.310001373291,,,0,
5/17/2017,6/1/2020,1,50.3699989318848,,,10,
5/17/2017,7/1/2020,1,50.3699989318848,,,6,
5/17/2017,8/1/2020,1,50.3899993896484,,,0,
5/17/2017,9/1/2020,1,50.4300003051758,,,0,
5/17/2017,10/1/2020,1,50.4900016784668,,,0,
5/17/2017,11/1/2020,1,50.5800018310547,,,0,
5/17/2017,12/1/2020,1,50.689998626709,50.9000015258789,50.25,185,
5/17/2017,1/1/2021,1,50.7200012207031,,,0,
5/17/2017,2/1/2021,1,50.7700004577637,,,0,
5/17/2017,3/1/2021,1,50.8300018310547,,,0,
5/17/2017,4/1/2021,1,50.9199981689453,,,0,
5/17/2017,5/1/2021,1,51.0299987792969,,,0,
5/17/2017,6/1/2021,1,51.1699981689453,,,0,
5/17/2017,7/1/2021,1,51.2000007629395,,,0,
5/17/2017,8/1/2021,1,51.2599983215332,,,0,
5/17/2017,9/1/2021,1,51.3400001525879,,,0,
5/17/2017,10/1/2021,1,51.439998626709,,,0,
5/17/2017,11/1/2021,1,51.5699996948242,,,0,
5/17/2017,12/1/2021,1,51.7200012207031,51.8899993896484,51.5400009155273,64,
5/17/2017,1/1/2022,1,51.7799987792969,,,0,
5/17/2017,2/1/2022,1,51.8499984741211,,,0,
5/17/2017,3/1/2022,1,51.939998626709,,,0,
5/17/2017,4/1/2022,1,52.0499992370606,,,0,
5/17/2017,5/1/2022,1,52.1699981689453,,,0,
5/17/2017,6/1/2022,1,52.310001373291,,,0,
5/17/2017,7/1/2022,1,52.3600006103516,,,0,
5/17/2017,8/1/2022,1,52.4300003051758,,,0,
5/17/2017,9/1/2022,1,52.5200004577637,,,0,
5/17/2017,10/1/2022,1,52.6399993896484,,,0,
5/17/2017,11/1/2022,1,52.7799987792969,,,0,
5/17/2017,12/1/2022,1,52.939998626709,53.0900001525879,,2,
5/17/2017,6/1/2023,1,53.439998626709,,,0,
5/17/2017,12/1/2023,1,53.9500007629395,,,0,
5/17/2017,6/1/2024,1,54.3400001525879,,,0,
5/17/2017,12/1/2024,1,54.7400016784668,,,0,
5/17/2017,6/1/2025,1,54.9599990844727,,,0,
5/17/2017,12/1/2025,1,55.189998626709,,,0,
5/17/2017,6/1/2017,3,1.53349995613098,1.54639995098114,1.50010001659393,63863,
5/17/2017,7/1/2017,3,1.53980004787445,1.5518000125885,1.50699996948242,44946,
5/17/2017,8/1/2017,3,1.54820001125336,1.5592999458313,1.5161999464035,23533,
5/17/2017,9/1/2017,3,1.55949997901917,1.56980001926422,1.52769994735718,16598,
5/17/2017,10/1/2017,3,1.57120001316071,1.58060002326965,1.53910005092621,8510,
5/17/2017,11/1/2017,3,1.58179998397827,1.59080004692078,1.54980003833771,6240,
5/17/2017,12/1/2017,3,1.59039998054504,1.59920001029968,1.55869996547699,13717,
5/17/2017,1/1/2018,3,1.59889996051788,1.60580003261566,1.5706000328064,1491,
5/17/2017,2/1/2018,3,1.60290002822876,1.60769999027252,1.60280001163483,604,
5/17/2017,3/1/2018,3,1.60150003433228,1.6055999994278,1.59949994087219,1153,
5/17/2017,4/1/2018,3,1.59389996528626,1.60090005397797,1.59210002422333,632,
5/17/2017,5/1/2018,3,1.58930003643036,,,493,
5/17/2017,6/1/2018,3,1.58770000934601,1.59549999237061,1.56289994716644,674,
5/17/2017,7/1/2018,3,1.5896999835968,,,7,
5/17/2017,8/1/2018,3,1.59350001811981,1.58050000667572,,12,
5/17/2017,9/1/2018,3,1.59829998016357,1.60020005702972,1.60000002384186,11,
5/17/2017,10/1/2018,3,1.60399997234344,1.59560000896454,,1,
5/17/2017,11/1/2018,3,1.6085000038147,1.6003999710083,,1,
5/17/2017,12/1/2018,3,1.6117000579834,1.61670005321503,1.6085000038147,134,
5/17/2017,1/1/2019,3,1.61590003967285,1.62000000476837,1.62000000476837,26,
5/17/2017,2/1/2019,3,1.61660003662109,1.62000000476837,1.62000000476837,13,
5/17/2017,3/1/2019,3,1.61339998245239,,,0,
5/17/2017,4/1/2019,3,1.60520005226135,,,0,
5/17/2017,5/1/2019,3,1.60319995880127,,,5,
5/17/2017,6/1/2019,3,1.60370004177094,,,9,
5/17/2017,7/1/2019,3,1.60870003700256,,,0,
5/17/2017,8/1/2019,3,1.61520004272461,,,0,
5/17/2017,9/1/2019,3,1.62320005893707,,,0,
5/17/2017,10/1/2019,3,1.63119995594025,,,0,
5/17/2017,11/1/2019,3,1.63870000839233,,,0,
5/17/2017,12/1/2019,3,1.64520001411438,,,1,
5/17/2017,1/1/2020,3,1.65170001983643,,,0,
5/17/2017,2/1/2020,3,1.65520000457764,,,0,
5/17/2017,3/1/2020,3,1.6541999578476,,,0,
5/17/2017,4/1/2020,3,1.64769995212555,,,0,
5/17/2017,5/1/2020,3,1.64970004558563,,,0,
5/17/2017,6/1/2020,3,1.65320003032684,,,0,
5/17/2017,7/1/2020,3,1.65869998931885,,,0,
5/17/2017,8/1/2020,3,1.66470003128052,,,0,
5/17/2017,9/1/2020,3,1.67120003700256,,,0,
5/17/2017,10/1/2020,3,1.67620003223419,,,0,
5/17/2017,11/1/2020,3,1.6797000169754,,,0,
5/17/2017,12/1/2020,3,1.68270003795624,,,0,
5/17/2017,1/1/2021,3,1.68869996070862,,,0,
5/17/2017,6/1/2017,4,1.60269999504089,1.61969995498657,1.58459997177124,67896,
5/17/2017,7/1/2017,4,1.60049998760223,1.61679995059967,1.58210003376007,72876,
5/17/2017,8/1/2017,4,1.59539997577667,1.61059999465942,1.57539999485016,35696,
5/17/2017,9/1/2017,4,1.58270001411438,1.59590005874634,1.56079995632172,27978,
5/17/2017,10/1/2017,4,1.46780002117157,1.47889995574951,1.44420003890991,13743,
5/17/2017,11/1/2017,4,1.44490003585815,1.45480000972748,1.42009997367859,6499,
5/17/2017,12/1/2017,4,1.42760002613068,1.43610000610352,1.40359997749329,7910,
5/17/2017,1/1/2018,4,1.4242000579834,1.43280005455017,1.3996000289917,514,
5/17/2017,2/1/2018,4,1.42980003356934,1.43389999866486,1.4235999584198,353,
5/17/2017,3/1/2018,4,1.44410002231598,1.45159995555878,1.43710005283356,177,
5/17/2017,4/1/2018,4,1.62220001220703,1.62609994411469,1.6220999956131,262,
5/17/2017,5/1/2018,4,1.62810003757477,1.63580000400543,1.62969994544983,324,
5/17/2017,6/1/2018,4,1.62360000610352,1.63199996948242,1.60099995136261,1786,
5/17/2017,7/1/2018,4,1.61349999904633,1.61549997329712,,260,
5/17/2017,8/1/2018,4,1.59819996356964,1.60090005397797,1.60080003738403,187,
5/17/2017,9/1/2018,4,1.57430005073547,1.58159995079041,1.57570004463196,185,
5/17/2017,10/1/2018,4,1.44879996776581,1.45329999923706,1.4485000371933,70,
5/17/2017,11/1/2018,4,1.42019999027252,,,96,
5/17/2017,12/1/2018,4,1.39839994907379,1.40499997138977,1.37950003147125,352,
5/17/2017,1/1/2019,4,1.39610004425049,,,9,
5/17/2017,2/1/2019,4,1.40760004520416,,,0,
5/17/2017,3/1/2019,4,1.42859995365143,,,0,
5/17/2017,4/1/2019,4,1.6275999546051,,,5,
5/17/2017,5/1/2019,4,1.63250005245209,,,5,
5/17/2017,6/1/2019,4,1.62650001049042,,,0,
5/17/2017,7/1/2019,4,1.6085000038147,,,0,
5/17/2017,8/1/2019,4,1.58399999141693,,,0,
5/17/2017,9/1/2019,4,1.55949997901917,,,0,
5/17/2017,10/1/2019,4,1.43350005149841,,,0,
5/17/2017,11/1/2019,4,1.40450000762939,,,0,
5/17/2017,12/1/2019,4,1.38639998435974,,,0,
5/17/2017,1/1/2020,4,1.38940000534058,,,0,
5/17/2017,2/1/2020,4,1.39939999580383,,,0,
5/17/2017,3/1/2020,4,1.41939997673035,,,0,
5/17/2017,4/1/2020,4,1.6224000453949,,,0,
5/17/2017,5/1/2020,4,1.62539994716644,,,0,
5/17/2017,6/1/2020,4,1.62090003490448,,,0,
5/17/2017,7/1/2020,4,1.60490000247955,,,0,
5/17/2017,8/1/2020,4,1.5819000005722,,,0,
5/17/2017,9/1/2020,4,1.55789995193481,,,0,
5/17/2017,10/1/2020,4,1.43289995193481,,,0,
5/17/2017,11/1/2020,4,1.40439999103546,,,0,
5/17/2017,12/1/2020,4,1.38639998435974,,,0,
5/17/2017,1/1/2021,4,1.39139997959137,,,0,
5/18/2017,6/1/2017,1,49.3499984741211,49.5999984741211,48.0499992370605,233027,
5/18/2017,7/1/2017,1,49.6599998474121,49.9300003051758,48.3800010681152,594141,
5/18/2017,8/1/2017,1,49.9099998474121,50.189998626709,48.6599998474121,65072,
5/18/2017,9/1/2017,1,50.1399993896484,50.4199981689453,48.9300003051758,40966,
5/18/2017,10/1/2017,1,50.3300018310547,50.5999984741211,49.1500015258789,24979,
5/18/2017,11/1/2017,1,50.5,50.7599983215332,49.3400001525879,20353,
5/18/2017,12/1/2017,1,50.6300010681152,50.9000015258789,49.4900016784668,59449,
5/18/2017,1/1/2018,1,50.7099990844727,50.8800010681152,49.6399993896484,10436,
5/18/2017,2/1/2018,1,50.7400016784668,50.9799995422363,49.75,5690,
5/18/2017,3/1/2018,1,50.7400016784668,50.9500007629395,49.8199996948242,11319,
5/18/2017,4/1/2018,1,50.7099990844727,50.8199996948242,49.810001373291,7300,
5/18/2017,5/1/2018,1,50.6699981689453,50.7799987792969,49.939998626709,3804,
5/18/2017,6/1/2018,1,50.6100006103516,50.8499984741211,49.6100006103516,14812,
5/18/2017,7/1/2018,1,50.5299987792969,,50.2599983215332,700,
5/18/2017,8/1/2018,1,50.4700012207031,,50.1399993896484,425,
5/18/2017,9/1/2018,1,50.4099998474121,,50.0499992370605,596,
5/18/2017,10/1/2018,1,50.3699989318848,,50.1399993896484,353,
5/18/2017,11/1/2018,1,50.3300018310547,,50.0200004577637,48,
5/18/2017,12/1/2018,1,50.2999992370606,50.5499992370605,49.3499984741211,16802,
5/18/2017,1/1/2019,1,50.25,,49.9599990844727,77,
5/18/2017,2/1/2019,1,50.2099990844727,,49.9300003051758,31,
5/18/2017,3/1/2019,1,50.1800003051758,,49.9099998474121,116,
5/18/2017,4/1/2019,1,50.1599998474121,,,100,
5/18/2017,5/1/2019,1,50.1500015258789,,,48,
5/18/2017,6/1/2019,1,50.1599998474121,50.3199996948242,49.5900001525879,383,
5/18/2017,7/1/2019,1,50.1399993896484,,,0,
5/18/2017,8/1/2019,1,50.1500015258789,,,0,
5/18/2017,9/1/2019,1,50.1699981689453,,,0,
5/18/2017,10/1/2019,1,50.2000007629395,,,0,
5/18/2017,11/1/2019,1,50.25,,,10,
5/18/2017,12/1/2019,1,50.310001373291,50.5,49.4900016784668,1797,
5/18/2017,1/1/2020,1,50.310001373291,,,0,
5/18/2017,2/1/2020,1,50.3199996948242,,,0,
5/18/2017,3/1/2020,1,50.3400001525879,,,0,
5/18/2017,4/1/2020,1,50.3699989318848,,,0,
5/18/2017,5/1/2020,1,50.4099998474121,,,0,
5/18/2017,6/1/2020,1,50.4700012207031,,,0,
5/18/2017,7/1/2020,1,50.4700012207031,,,0,
5/18/2017,8/1/2020,1,50.5,,,0,
5/18/2017,9/1/2020,1,50.5499992370605,,,0,
5/18/2017,10/1/2020,1,50.6199989318848,,,0,
5/18/2017,11/1/2020,1,50.7200012207031,,,0,
5/18/2017,12/1/2020,1,50.8400001525879,50.8499984741211,50.1100006103516,355,
5/18/2017,1/1/2021,1,50.8699989318848,,,0,
5/18/2017,2/1/2021,1,50.9199981689453,,,0,
5/18/2017,3/1/2021,1,50.9900016784668,,,0,
5/18/2017,4/1/2021,1,51.0800018310547,,,0,
5/18/2017,5/1/2021,1,51.2000007629395,,,0,
5/18/2017,6/1/2021,1,51.3400001525879,,,0,
5/18/2017,7/1/2021,1,51.3699989318848,,,0,
5/18/2017,8/1/2021,1,51.4300003051758,,,0,
5/18/2017,9/1/2021,1,51.5099983215332,,,0,
5/18/2017,10/1/2021,1,51.6199989318848,,,0,
5/18/2017,11/1/2021,1,51.75,,,0,
5/18/2017,12/1/2021,1,51.9000015258789,52.1399993896484,51.1399993896484,71,
5/18/2017,1/1/2022,1,51.9599990844727,,,0,
5/18/2017,2/1/2022,1,52.0299987792969,,,0,
5/18/2017,3/1/2022,1,52.1199989318848,,,0,
5/18/2017,4/1/2022,1,52.2299995422363,,,0,
5/18/2017,5/1/2022,1,52.3499984741211,,,0,
5/18/2017,6/1/2022,1,52.4900016784668,,,0,
5/18/2017,7/1/2022,1,52.5400009155274,,,0,
5/18/2017,8/1/2022,1,52.6100006103516,,,0,
5/18/2017,9/1/2022,1,52.7000007629395,,,0,
5/18/2017,10/1/2022,1,52.8199996948242,,,0,
5/18/2017,11/1/2022,1,52.9599990844727,,,0,
5/18/2017,12/1/2022,1,53.1199989318848,53.189998626709,52.5099983215332,2,
5/18/2017,6/1/2023,1,53.6199989318848,,,0,
5/18/2017,12/1/2023,1,54.1300010681152,,,0,
5/18/2017,6/1/2024,1,54.5200004577637,,,0,
5/18/2017,12/1/2024,1,54.9199981689453,,,0,
5/18/2017,6/1/2025,1,55.1399993896484,,,0,
5/18/2017,12/1/2025,1,55.3699989318848,,,0,
5/18/2017,6/1/2017,3,1.54530000686646,1.55359995365143,1.5061000585556,42060,
5/18/2017,7/1/2017,3,1.55089998245239,1.55889999866486,1.51230001449585,34988,
5/18/2017,8/1/2017,3,1.55820000171661,1.56599998474121,1.52090001106262,13046,
5/18/2017,9/1/2017,3,1.5686000585556,1.57630002498627,1.53180003166199,13358,
5/18/2017,10/1/2017,3,1.57980000972748,1.58720004558563,1.5440000295639,5361,
5/18/2017,11/1/2017,3,1.59019994735718,1.59730005264282,1.55480003356934,3160,
5/18/2017,12/1/2017,3,1.59850001335144,1.60549998283386,1.56379997730255,8046,
5/18/2017,1/1/2018,3,1.60669994354248,1.61150002479553,1.57280004024506,689,
5/18/2017,2/1/2018,3,1.61059999465942,1.61580002307892,1.58940005302429,148,
5/18/2017,3/1/2018,3,1.60909998416901,1.61199998855591,1.58800005912781,447,
5/18/2017,4/1/2018,3,1.60109996795654,1.59449994564056,1.59449994564056,297,
5/18/2017,5/1/2018,3,1.59609997272491,,,233,
5/18/2017,6/1/2018,3,1.59409999847412,1.60090005397797,1.56500005722046,1077,
5/18/2017,7/1/2018,3,1.59570002555847,,1.58759999275208,63,
5/18/2017,8/1/2018,3,1.59930002689362,,1.58980000019074,57,
5/18/2017,9/1/2018,3,1.60380005836487,,1.59560000896454,6,
5/18/2017,10/1/2018,3,1.60930001735687,,1.59739995002747,0,
5/18/2017,11/1/2018,3,1.61380004882813,,1.60090005397797,0,
5/18/2017,12/1/2018,3,1.61699998378754,1.6224000453949,1.5978000164032,115,
5/18/2017,1/1/2019,3,1.62109994888306,,1.61380004882813,5,
5/18/2017,2/1/2019,3,1.62170004844666,,1.6114000082016,1,
5/18/2017,3/1/2019,3,1.61849999427795,,,0,
5/18/2017,4/1/2019,3,1.61029994487762,,,0,
5/18/2017,5/1/2019,3,1.60829997062683,,,0,
5/18/2017,6/1/2019,3,1.6088000535965,,,0,
5/18/2017,7/1/2019,3,1.61380004882813,,,0,
5/18/2017,8/1/2019,3,1.62030005455017,,,0,
5/18/2017,9/1/2019,3,1.62829995155334,,,0,
5/18/2017,10/1/2019,3,1.63629996776581,,,0,
5/18/2017,11/1/2019,3,1.6438000202179,,,0,
5/18/2017,12/1/2019,3,1.65030002593994,,,0,
5/18/2017,1/1/2020,3,1.65680003166199,,,0,
5/18/2017,2/1/2020,3,1.6603000164032,,,0,
5/18/2017,3/1/2020,3,1.65929996967316,,,0,
5/18/2017,4/1/2020,3,1.65279996395111,,,0,
5/18/2017,5/1/2020,3,1.65480005741119,,,0,
5/18/2017,6/1/2020,3,1.6583000421524,,,0,
5/18/2017,7/1/2020,3,1.66380000114441,,,0,
5/18/2017,8/1/2020,3,1.66980004310608,,,0,
5/18/2017,9/1/2020,3,1.67630004882813,,,0,
5/18/2017,10/1/2020,3,1.68130004405975,,,0,
5/18/2017,11/1/2020,3,1.68480002880096,,,0,
5/18/2017,12/1/2020,3,1.6878000497818,,,0,
5/18/2017,1/1/2021,3,1.69379997253418,,,0,
5/18/2017,6/1/2017,4,1.60629999637604,1.6172000169754,1.55970001220703,42216,
5/18/2017,7/1/2017,4,1.60409998893738,1.61520004272461,1.55889999866486,51582,
5/18/2017,8/1/2017,4,1.59920001029968,1.60979998111725,1.55649995803833,25311,
5/18/2017,9/1/2017,4,1.58739995956421,1.59720003604889,1.54709994792938,21464,
5/18/2017,10/1/2017,4,1.47360002994537,1.48220002651215,1.43499994277954,9331,
5/18/2017,11/1/2017,4,1.45190000534058,1.45930004119873,1.41400003433228,4209,
5/18/2017,12/1/2017,4,1.43550002574921,1.44050002098084,1.39649999141693,5919,
5/18/2017,1/1/2018,4,1.43289995193481,1.43799996376038,1.40439999103546,316,
5/18/2017,2/1/2018,4,1.43910002708435,1.44050002098084,1.41760003566742,94,
5/18/2017,3/1/2018,4,1.45389997959137,1.45539999008179,1.43239998817444,73,
5/18/2017,4/1/2018,4,1.63059997558594,1.63090002536774,1.630499958992,158,
5/18/2017,5/1/2018,4,1.63660001754761,1.63650000095367,1.63650000095367,301,
5/18/2017,6/1/2018,4,1.63180005550385,1.63540005683899,1.59519994258881,463,
5/18/2017,7/1/2018,4,1.62080001831055,,1.60109996795654,21,
5/18/2017,8/1/2018,4,1.60420000553131,,1.58940005302429,5,
5/18/2017,9/1/2018,4,1.57949995994568,,1.56840002536774,3,
5/18/2017,10/1/2018,4,1.4539999961853,,,14,
5/18/2017,11/1/2018,4,1.42530000209808,,1.41789996623993,44,
5/18/2017,12/1/2018,4,1.40349996089935,1.40900003910065,1.3753000497818,230,
5/18/2017,1/1/2019,4,1.40090000629425,,1.39499998092651,8,
5/18/2017,2/1/2019,4,1.41240000724792,,,0,
5/18/2017,3/1/2019,4,1.43340003490448,,,0,
5/18/2017,4/1/2019,4,1.63039994239807,,,0,
5/18/2017,5/1/2019,4,1.63530004024506,,,0,
5/18/2017,6/1/2019,4,1.62929999828339,,,0,
5/18/2017,7/1/2019,4,1.61129999160767,,,0,
5/18/2017,8/1/2019,4,1.5867999792099,,,0,
5/18/2017,9/1/2019,4,1.56229996681213,,,0,
5/18/2017,10/1/2019,4,1.43630003929138,,,0,
5/18/2017,11/1/2019,4,1.40729999542236,,,0,
5/18/2017,12/1/2019,4,1.38919997215271,,,0,
5/18/2017,1/1/2020,4,1.39219999313355,,,0,
5/18/2017,2/1/2020,4,1.4021999835968,,,0,
5/18/2017,3/1/2020,4,1.42219996452332,,,0,
5/18/2017,4/1/2020,4,1.62520003318787,,,0,
5/18/2017,5/1/2020,4,1.6282000541687,,,0,
5/18/2017,6/1/2020,4,1.62370002269745,,,0,
5/18/2017,7/1/2020,4,1.60769999027252,,,0,
5/18/2017,8/1/2020,4,1.58469998836517,,,0,
5/18/2017,9/1/2020,4,1.56070005893707,,,0,
5/18/2017,10/1/2020,4,1.43570005893707,,,0,
5/18/2017,11/1/2020,4,1.40719997882843,,,0,
5/18/2017,12/1/2020,4,1.38919997215271,,,0,
5/18/2017,1/1/2021,4,1.39419996738434,,,0,
5/19/2017,6/1/2017,1,50.3300018310547,50.5299987792969,49.2799987792969,139324,
5/19/2017,7/1/2017,1,50.6699981689453,50.9000015258789,49.5999984741211,644437,
5/19/2017,8/1/2017,1,50.9199981689453,51.1300010681152,49.75,92738,
5/19/2017,9/1/2017,1,51.1300010681152,51.3199996948242,50.0699996948242,47051,
5/19/2017,10/1/2017,1,51.2999992370605,51.5,50.25,28562,
5/19/2017,11/1/2017,1,51.4500007629395,51.6199989318848,50.4199981689453,24090,
5/19/2017,12/1/2017,1,51.560001373291,51.7400016784668,50.5400009155273,73849,
5/19/2017,1/1/2018,1,51.6199989318848,51.7799987792969,50.9799995422363,16889,
5/19/2017,2/1/2018,1,51.6399993896484,51.6699981689453,50.8699989318848,6831,
5/19/2017,3/1/2018,1,51.6199989318848,51.6800003051758,50.8699989318848,8186,
5/19/2017,4/1/2018,1,51.560001373291,51.6599998474121,50.9799995422363,2910,
5/19/2017,5/1/2018,1,51.4900016784668,51.5099983215332,51.060001373291,2608,
5/19/2017,6/1/2018,1,51.4199981689453,51.5499992370606,50.7099990844727,17333,
5/19/2017,7/1/2018,1,51.3300018310547,50.9099998474121,,1633,
5/19/2017,8/1/2018,1,51.2599983215332,50.6599998474121,,296,
5/19/2017,9/1/2018,1,51.189998626709,51.0999984741211,50.939998626709,1662,
5/19/2017,10/1/2018,1,51.1399993896484,50.4500007629395,,255,
5/19/2017,11/1/2018,1,51.0900001525879,50.4900016784668,,330,
5/19/2017,12/1/2018,1,51.0499992370606,51.1399993896484,50.2799987792969,25693,
5/19/2017,1/1/2019,1,50.9900016784668,50.4000015258789,,134,
5/19/2017,2/1/2019,1,50.939998626709,50.3499984741211,,39,
5/19/2017,3/1/2019,1,50.9099998474121,50.310001373291,,192,
5/19/2017,4/1/2019,1,50.8899993896484,,,9,
5/19/2017,5/1/2019,1,50.8800010681152,50.7400016784668,,15,
5/19/2017,6/1/2019,1,50.8800010681152,50.9000015258789,50.5299987792969,830,
5/19/2017,7/1/2019,1,50.8600006103516,,,0,
5/19/2017,8/1/2019,1,50.8699989318848,,,0,
5/19/2017,9/1/2019,1,50.8800010681152,,,0,
5/19/2017,10/1/2019,1,50.9000015258789,,,0,
5/19/2017,11/1/2019,1,50.939998626709,,,0,
5/19/2017,12/1/2019,1,51,51.0400009155273,50.4900016784668,2089,
5/19/2017,1/1/2020,1,51,,,0,
5/19/2017,2/1/2020,1,51.0099983215332,,,0,
5/19/2017,3/1/2020,1,51.0299987792969,,,0,
5/19/2017,4/1/2020,1,51.060001373291,,,0,
5/19/2017,5/1/2020,1,51.0900001525879,,,0,
5/19/2017,6/1/2020,1,51.1399993896484,,,5,
5/19/2017,7/1/2020,1,51.1399993896484,,,0,
5/19/2017,8/1/2020,1,51.1599998474121,,,0,
5/19/2017,9/1/2020,1,51.2099990844727,,,0,
5/19/2017,10/1/2020,1,51.2799987792969,,,0,
5/19/2017,11/1/2020,1,51.3699989318848,,,0,
5/19/2017,12/1/2020,1,51.4900016784668,51.3400001525879,51,367,
5/19/2017,1/1/2021,1,51.5200004577637,,,0,
5/19/2017,2/1/2021,1,51.5699996948242,,,0,
5/19/2017,3/1/2021,1,51.6399993896484,,,0,
5/19/2017,4/1/2021,1,51.7299995422363,,,0,
5/19/2017,5/1/2021,1,51.8400001525879,,,0,
5/19/2017,6/1/2021,1,51.9799995422363,,,0,
5/19/2017,7/1/2021,1,52.0099983215332,,,0,
5/19/2017,8/1/2021,1,52.060001373291,,,0,
5/19/2017,9/1/2021,1,52.1399993896484,,,0,
5/19/2017,10/1/2021,1,52.2400016784668,,,0,
5/19/2017,11/1/2021,1,52.3699989318848,,,0,
5/19/2017,12/1/2021,1,52.5200004577637,52.560001373291,52.25,288,
5/19/2017,1/1/2022,1,52.5800018310547,,,0,
5/19/2017,2/1/2022,1,52.6500015258789,,,0,
5/19/2017,3/1/2022,1,52.7400016784668,,,0,
5/19/2017,4/1/2022,1,52.8499984741211,,,0,
5/19/2017,5/1/2022,1,52.9700012207031,,,0,
5/19/2017,6/1/2022,1,53.1100006103516,,,0,
5/19/2017,7/1/2022,1,53.1500015258789,,,0,
5/19/2017,8/1/2022,1,53.2200012207031,,,0,
5/19/2017,9/1/2022,1,53.310001373291,,,0,
5/19/2017,10/1/2022,1,53.4300003051758,,,0,
5/19/2017,11/1/2022,1,53.5699996948242,,,0,
5/19/2017,12/1/2022,1,53.7299995422363,54,53.7599983215332,2,
5/19/2017,6/1/2023,1,54.2299995422363,,,0,
5/19/2017,12/1/2023,1,54.7400016784668,,,0,
5/19/2017,6/1/2024,1,55.1300010681152,,,0,
5/19/2017,12/1/2024,1,55.5299987792969,,,0,
5/19/2017,6/1/2025,1,55.75,,,0,
5/19/2017,12/1/2025,1,55.9799995422363,,,0,
5/19/2017,6/1/2017,3,1.58270001411438,1.5896999835968,1.54330003261566,37204,
5/19/2017,7/1/2017,3,1.58840000629425,1.59479999542236,1.5485999584198,53242,
5/19/2017,8/1/2017,3,1.59560000896454,1.60140001773834,1.55550003051758,22051,
5/19/2017,9/1/2017,3,1.60549998283386,1.61070001125336,1.56990003585815,15873,
5/19/2017,10/1/2017,3,1.61580002307892,1.62049996852875,1.58239996433258,8487,
5/19/2017,11/1/2017,3,1.62539994716644,1.62979996204376,1.59420001506805,4930,
5/19/2017,12/1/2017,3,1.6327999830246,1.63709998130798,1.60269999504089,13013,
5/19/2017,1/1/2018,3,1.64010000228882,1.6418000459671,1.62689995765686,732,
5/19/2017,2/1/2018,3,1.64330005645752,1.64370000362396,1.63030004501343,292,
5/19/2017,3/1/2018,3,1.64110004901886,1.64129996299744,1.6382999420166,247,
5/19/2017,4/1/2018,3,1.63250005245209,1.63059997558594,1.6275999546051,83,
5/19/2017,5/1/2018,3,1.62699997425079,1.62510001659393,1.60870003700256,135,
5/19/2017,6/1/2018,3,1.6246999502182,1.6275999546051,1.61150002479553,974,
5/19/2017,7/1/2018,3,1.62580001354218,1.60549998283386,,30,
5/19/2017,8/1/2018,3,1.62880003452301,1.61099994182587,,22,
5/19/2017,9/1/2018,3,1.6327999830246,1.61520004272461,,17,
5/19/2017,10/1/2018,3,1.63820004463196,1.62510001659393,,3,
5/19/2017,11/1/2018,3,1.64240002632141,1.62940001487732,,5,
5/19/2017,12/1/2018,3,1.64530003070831,1.64660000801086,1.63839995861053,115,
5/19/2017,1/1/2019,3,1.64909994602203,1.64999997615814,1.64999997615814,47,
5/19/2017,2/1/2019,3,1.64939999580383,1.63440001010895,,37,
5/19/2017,3/1/2019,3,1.64610004425049,1.62619996070862,,40,
5/19/2017,4/1/2019,3,1.63779997825623,1.61280000209808,,20,
5/19/2017,5/1/2019,3,1.63549995422363,1.61349999904633,,0,
5/19/2017,6/1/2019,3,1.63580000400543,,,11,
5/19/2017,7/1/2019,3,1.64079999923706,,,0,
5/19/2017,8/1/2019,3,1.64730000495911,,,0,
5/19/2017,9/1/2019,3,1.65530002117157,,,0,
5/19/2017,10/1/2019,3,1.66330003738403,,,0,
5/19/2017,11/1/2019,3,1.67030000686646,,,0,
5/19/2017,12/1/2019,3,1.67630004882813,,,29,
5/19/2017,1/1/2020,3,1.68280005455017,,,0,
5/19/2017,2/1/2020,3,1.68630003929138,,,0,
5/19/2017,3/1/2020,3,1.68529999256134,,,0,
5/19/2017,4/1/2020,3,1.67879998683929,,,0,
5/19/2017,5/1/2020,3,1.68079996109009,,,0,
5/19/2017,6/1/2020,3,1.6842999458313,,,0,
5/19/2017,7/1/2020,3,1.68980002403259,,,0,
5/19/2017,8/1/2020,3,1.69579994678497,,,0,
5/19/2017,9/1/2020,3,1.70229995250702,,,0,
5/19/2017,10/1/2020,3,1.70729994773865,,,0,
5/19/2017,11/1/2020,3,1.71080005168915,,,0,
5/19/2017,12/1/2020,3,1.71379995346069,,,0,
5/19/2017,1/1/2021,3,1.71979999542236,,,0,
5/19/2017,6/1/2017,4,1.65230000019074,1.65439999103546,1.60599994659424,42829,
5/19/2017,7/1/2017,4,1.64779996871948,1.64989995956421,1.6032999753952,66460,
5/19/2017,8/1/2017,4,1.64040005207062,1.64240002632141,1.59590005874634,29758,
5/19/2017,9/1/2017,4,1.62740004062653,1.62929999828339,1.58640003204346,25506,
5/19/2017,10/1/2017,4,1.5110000371933,1.5132999420166,1.47420001029968,15476,
5/19/2017,11/1/2017,4,1.48749995231628,1.48969995975494,1.45169997215271,7128,
5/19/2017,12/1/2017,4,1.4695999622345,1.47160005569458,1.4378000497818,10653,
5/19/2017,1/1/2018,4,1.46549999713898,1.46780002117157,1.44609999656677,1493,
5/19/2017,2/1/2018,4,1.47099995613098,1.47000002861023,1.45459997653961,321,
5/19/2017,3/1/2018,4,1.48549997806549,1.48370003700256,,123,
5/19/2017,4/1/2018,4,1.66089999675751,1.65550005435944,1.65230000019074,125,
5/19/2017,5/1/2018,4,1.66680002212524,1.65339994430542,1.65339994430542,143,
5/19/2017,6/1/2018,4,1.66149997711182,1.65960001945496,1.64549994468689,510,
5/19/2017,7/1/2018,4,1.64919996261597,1.63559997081757,,151,
5/19/2017,8/1/2018,4,1.63069999217987,1.61559998989105,,197,
5/19/2017,9/1/2018,4,1.60389995574951,1.58910000324249,,154,
5/19/2017,10/1/2018,4,1.47689998149872,1.45840001106262,,178,
5/19/2017,11/1/2018,4,1.44910001754761,1.43009996414185,,225,
5/19/2017,12/1/2018,4,1.42859995365143,1.42830002307892,1.41279995441437,1260,
5/19/2017,1/1/2019,4,1.42659997940063,1.40600001811981,,23,
5/19/2017,2/1/2019,4,1.43809998035431,1.41400003433228,,1,
5/19/2017,3/1/2019,4,1.45910000801086,1.43359994888306,,0,
5/19/2017,4/1/2019,4,1.65559995174408,,,0,
5/19/2017,5/1/2019,4,1.66009998321533,,,0,
5/19/2017,6/1/2019,4,1.65409994125366,,,0,
5/19/2017,7/1/2019,4,1.63610005378723,,,0,
5/19/2017,8/1/2019,4,1.61160004138947,,,0,
5/19/2017,9/1/2019,4,1.5871000289917,,,0,
5/19/2017,10/1/2019,4,1.46060001850128,,,0,
5/19/2017,11/1/2019,4,1.43159997463226,,,0,
5/19/2017,12/1/2019,4,1.41310000419617,,,0,
5/19/2017,1/1/2020,4,1.416100025177,,,0,
5/19/2017,2/1/2020,4,1.42610001564026,,,0,
5/19/2017,3/1/2020,4,1.44609999656677,,,0,
5/19/2017,4/1/2020,4,1.64909994602203,,,0,
5/19/2017,5/1/2020,4,1.65209996700287,,,0,
5/19/2017,6/1/2020,4,1.64760005474091,,,0,
5/19/2017,7/1/2020,4,1.63160002231598,,,0,
5/19/2017,8/1/2020,4,1.60860002040863,,,0,
5/19/2017,9/1/2020,4,1.58459997177124,,,0,
5/19/2017,10/1/2020,4,1.45959997177124,,,0,
5/19/2017,11/1/2020,4,1.43110001087189,,,0,
5/19/2017,12/1/2020,4,1.41310000419617,1.38880002498627,1.38880002498627,1,
5/19/2017,1/1/2021,4,1.4180999994278,,,0,
5/22/2017,6/1/2017,1,50.7299995422363,51.060001373291,50.4199981689453,21476,
5/22/2017,7/1/2017,1,51.1300010681152,51.4300003051758,50.75,561671,
5/22/2017,8/1/2017,1,51.4000015258789,51.7799987792969,51.0299987792969,95220,
5/22/2017,9/1/2017,1,51.6300010681152,51.9099998474121,51.2700004577637,48261,
5/22/2017,10/1/2017,1,51.7999992370605,52.060001373291,51.4500007629395,33614,
5/22/2017,11/1/2017,1,51.9500007629395,52.189998626709,51.6100006103516,36286,
5/22/2017,12/1/2017,1,52.0499992370606,52.2799987792969,51.7299995422363,70581,
5/22/2017,1/1/2018,1,52.1100006103516,52.2099990844727,51.8899993896484,10787,
5/22/2017,2/1/2018,1,52.1100006103516,52.2900009155273,51.8199996948242,7136,
5/22/2017,3/1/2018,1,52.0800018310547,52.2700004577637,51.7999992370605,7713,
5/22/2017,4/1/2018,1,52.0200004577637,52.2099990844727,51.7400016784668,2726,
5/22/2017,5/1/2018,1,51.939998626709,52.0299987792969,51.7700004577637,1847,
5/22/2017,6/1/2018,1,51.8600006103516,52.0699996948242,51.5499992370606,14438,
5/22/2017,7/1/2018,1,51.7599983215332,,,953,
5/22/2017,8/1/2018,1,51.6800003051758,51.6699981689453,51.6500015258789,874,
5/22/2017,9/1/2018,1,51.5999984741211,,,756,
5/22/2017,10/1/2018,1,51.5400009155273,,,114,
5/22/2017,11/1/2018,1,51.4900016784668,,,304,
5/22/2017,12/1/2018,1,51.439998626709,51.6599998474121,51.1399993896484,31083,
5/22/2017,1/1/2019,1,51.3699989318848,,,456,
5/22/2017,2/1/2019,1,51.310001373291,,,53,
5/22/2017,3/1/2019,1,51.2599983215332,,,187,
5/22/2017,4/1/2019,1,51.2200012207031,51.1599998474121,51.1399993896484,146,
5/22/2017,5/1/2019,1,51.189998626709,51.0699996948242,,20,
5/22/2017,6/1/2019,1,51.1699981689453,51.4199981689453,50.9900016784668,2159,
5/22/2017,7/1/2019,1,51.1399993896484,,,0,
5/22/2017,8/1/2019,1,51.1399993896484,,,0,
5/22/2017,9/1/2019,1,51.1399993896484,,,0,
5/22/2017,10/1/2019,1,51.1500015258789,,,300,
5/22/2017,11/1/2019,1,51.1800003051758,,,10,
5/22/2017,12/1/2019,1,51.2299995422363,51.5200004577637,51.0200004577637,5261,
5/22/2017,1/1/2020,1,51.2299995422363,,,0,
5/22/2017,2/1/2020,1,51.2299995422363,,,0,
5/22/2017,3/1/2020,1,51.2400016784668,,,0,
5/22/2017,4/1/2020,1,51.2599983215332,,,0,
5/22/2017,5/1/2020,1,51.2799987792969,,,0,
5/22/2017,6/1/2020,1,51.3199996948242,,,30,
5/22/2017,7/1/2020,1,51.310001373291,,,0,
5/22/2017,8/1/2020,1,51.3199996948242,,,0,
5/22/2017,9/1/2020,1,51.3499984741211,,,0,
5/22/2017,10/1/2020,1,51.4099998474121,,,0,
5/22/2017,11/1/2020,1,51.4900016784668,,,0,
5/22/2017,12/1/2020,1,51.5999984741211,51.7599983215332,51.5,741,
5/22/2017,1/1/2021,1,51.6300010681152,,,0,
5/22/2017,2/1/2021,1,51.6699981689453,,,0,
5/22/2017,3/1/2021,1,51.7400016784668,,,0,
5/22/2017,4/1/2021,1,51.8300018310547,,,0,
5/22/2017,5/1/2021,1,51.939998626709,,,0,
5/22/2017,6/1/2021,1,52.0699996948242,,,0,
5/22/2017,7/1/2021,1,52.0900001525879,,,0,
5/22/2017,8/1/2021,1,52.1399993896484,,,0,
5/22/2017,9/1/2021,1,52.2200012207031,,,0,
5/22/2017,10/1/2021,1,52.3199996948242,,,0,
5/22/2017,11/1/2021,1,52.439998626709,,,0,
5/22/2017,12/1/2021,1,52.5900001525879,52.939998626709,52.5299987792969,239,
5/22/2017,1/1/2022,1,52.6500015258789,,,0,
5/22/2017,2/1/2022,1,52.7200012207031,,,0,
5/22/2017,3/1/2022,1,52.810001373291,,,0,
5/22/2017,4/1/2022,1,52.9199981689453,,,0,
5/22/2017,5/1/2022,1,53.0400009155273,,,0,
5/22/2017,6/1/2022,1,53.1800003051758,,,0,
5/22/2017,7/1/2022,1,53.2200012207031,,,0,
5/22/2017,8/1/2022,1,53.2900009155273,,,0,
5/22/2017,9/1/2022,1,53.3800010681152,,,0,
5/22/2017,10/1/2022,1,53.5,,,0,
5/22/2017,11/1/2022,1,53.6399993896484,,,0,
5/22/2017,12/1/2022,1,53.7999992370605,54,53.5299987792969,7,
5/22/2017,6/1/2023,1,54.2999992370605,,,0,
5/22/2017,12/1/2023,1,54.810001373291,,,0,
5/22/2017,6/1/2024,1,55.2000007629395,,,0,
5/22/2017,12/1/2024,1,55.5999984741211,,,0,
5/22/2017,6/1/2025,1,55.8199996948242,,,0,
5/22/2017,12/1/2025,1,56.0499992370606,,,0,
5/22/2017,6/1/2017,3,1.60210001468658,1.60800004005432,1.58550000190735,25584,
5/22/2017,7/1/2017,3,1.6081999540329,1.61380004882813,1.5900000333786,50338,
5/22/2017,8/1/2017,3,1.61520004272461,1.62039995193481,1.60140001773834,17107,
5/22/2017,9/1/2017,3,1.62479996681213,1.62960004806519,1.61090004444122,9781,
5/22/2017,10/1/2017,3,1.63489997386932,1.63900005817413,1.62109994888306,7860,
5/22/2017,11/1/2017,3,1.6444000005722,1.64820003509521,1.63020002841949,5738,
5/22/2017,12/1/2017,3,1.65149998664856,1.65499997138977,1.63950002193451,7751,
5/22/2017,1/1/2018,3,1.65840005874634,1.66089999675751,1.65160000324249,585,
5/22/2017,2/1/2018,3,1.66139996051788,1.66419994831085,1.6574000120163,141,
5/22/2017,3/1/2018,3,1.65890002250671,1.65950000286102,1.65349996089935,122,
5/22/2017,4/1/2018,3,1.64999997615814,1.65069997310638,1.65040004253387,106,
5/22/2017,5/1/2018,3,1.64400005340576,1.63999998569489,1.63999998569489,111,
5/22/2017,6/1/2018,3,1.6411999464035,1.64460003376007,1.63619995117188,598,
5/22/2017,7/1/2018,3,1.64209997653961,,,18,
5/22/2017,8/1/2018,3,1.64499998092651,,,6,
5/22/2017,9/1/2018,3,1.64900004863739,,,28,
5/22/2017,10/1/2018,3,1.65429997444153,1.64030003547668,,0,
5/22/2017,11/1/2018,3,1.65840005874634,1.65499997138977,1.65499997138977,27,
5/22/2017,12/1/2018,3,1.66110002994537,1.6628999710083,1.65279996395111,245,
5/22/2017,1/1/2019,3,1.66449999809265,,,161,
5/22/2017,2/1/2019,3,1.66470003128052,1.6599999666214,,0,
5/22/2017,3/1/2019,3,1.66139996051788,,,0,
5/22/2017,4/1/2019,3,1.65310001373291,,,0,
5/22/2017,5/1/2019,3,1.65079998970032,,,0,
5/22/2017,6/1/2019,3,1.65110003948212,,,9,
5/22/2017,7/1/2019,3,1.65610003471375,,,0,
5/22/2017,8/1/2019,3,1.66260004043579,,,0,
5/22/2017,9/1/2019,3,1.67060005664825,,,0,
5/22/2017,10/1/2019,3,1.67859995365143,,,0,
5/22/2017,11/1/2019,3,1.68560004234314,,,0,
5/22/2017,12/1/2019,3,1.69159996509552,,,0,
5/22/2017,1/1/2020,3,1.69809997081757,,,0,
5/22/2017,2/1/2020,3,1.70159995555878,,,0,
5/22/2017,3/1/2020,3,1.70060002803803,,,0,
5/22/2017,4/1/2020,3,1.69410002231598,,,0,
5/22/2017,5/1/2020,3,1.69609999656677,,,0,
5/22/2017,6/1/2020,3,1.69959998130798,,,0,
5/22/2017,7/1/2020,3,1.70510005950928,,,0,
5/22/2017,8/1/2020,3,1.71109998226166,,,0,
5/22/2017,9/1/2020,3,1.7175999879837,,,0,
5/22/2017,10/1/2020,3,1.72259998321533,,,0,
5/22/2017,11/1/2020,3,1.72609996795654,,,0,
5/22/2017,12/1/2020,3,1.72909998893738,,,0,
5/22/2017,1/1/2021,3,1.73510003089905,,,0,
5/22/2017,6/1/2017,4,1.66260004043579,1.66789996623993,1.64869999885559,25588,
5/22/2017,7/1/2017,4,1.6583000421524,1.66400003433228,1.64540004730225,46103,
5/22/2017,8/1/2017,4,1.65180003643036,1.65600001811981,1.63900005817413,17361,
5/22/2017,9/1/2017,4,1.63919997215271,1.64310002326965,1.62689995765686,13140,
5/22/2017,10/1/2017,4,1.52219998836517,1.52550005912781,1.5106999874115,8558,
5/22/2017,11/1/2017,4,1.49899995326996,1.50150001049042,1.48730003833771,5712,
5/22/2017,12/1/2017,4,1.4811999797821,1.48329997062683,1.46940004825592,6172,
5/22/2017,1/1/2018,4,1.47730004787445,1.47870004177094,1.46770000457764,306,
5/22/2017,2/1/2018,4,1.4831999540329,1.48329997062683,1.47440004348755,68,
5/22/2017,3/1/2018,4,1.49820005893707,1.49600005149841,,62,
5/22/2017,4/1/2018,4,1.6735999584198,,,234,
5/22/2017,5/1/2018,4,1.68029999732971,,,269,
5/22/2017,6/1/2018,4,1.67540001869202,1.67610001564026,1.66509997844696,303,
5/22/2017,7/1/2018,4,1.6628999710083,,,27,
5/22/2017,8/1/2018,4,1.6444000005722,,,24,
5/22/2017,9/1/2018,4,1.61779999732971,,,19,
5/22/2017,10/1/2018,4,1.49119997024536,,,18,
5/22/2017,11/1/2018,4,1.46350002288818,1.46239995956421,1.46239995956421,22,
5/22/2017,12/1/2018,4,1.44280004501343,1.4423999786377,1.43589997291565,128,
5/22/2017,1/1/2019,4,1.44060003757477,,,0,
5/22/2017,2/1/2019,4,1.45210003852844,,,0,
5/22/2017,3/1/2019,4,1.47309994697571,,,0,
5/22/2017,4/1/2019,4,1.66960000991821,,,0,
5/22/2017,5/1/2019,4,1.67410004138947,,,0,
5/22/2017,6/1/2019,4,1.6680999994278,,,0,
5/22/2017,7/1/2019,4,1.65009999275208,,,0,
5/22/2017,8/1/2019,4,1.62559998035431,,,0,
5/22/2017,9/1/2019,4,1.60109996795654,,,0,
5/22/2017,10/1/2019,4,1.47459995746613,,,0,
5/22/2017,11/1/2019,4,1.4456000328064,,,0,
5/22/2017,12/1/2019,4,1.42709994316101,,,0,
5/22/2017,1/1/2020,4,1.43009996414185,,,0,
5/22/2017,2/1/2020,4,1.4400999546051,,,0,
5/22/2017,3/1/2020,4,1.46010005474091,,,0,
5/22/2017,4/1/2020,4,1.66310000419617,,,0,
5/22/2017,5/1/2020,4,1.666100025177,,,0,
5/22/2017,6/1/2020,4,1.66159999370575,,,0,
5/22/2017,7/1/2020,4,1.64559996128082,,,0,
5/22/2017,8/1/2020,4,1.62259995937347,,,0,
5/22/2017,9/1/2020,4,1.59860002994537,,,0,
5/22/2017,10/1/2020,4,1.47360002994537,,,0,
5/22/2017,11/1/2020,4,1.44509994983673,,,0,
5/22/2017,12/1/2020,4,1.42709994316101,,,0,
5/22/2017,1/1/2021,4,1.43210005760193,,,0,
5/23/2017,7/1/2017,1,51.4700012207031,51.7900009155273,50.5699996948242,577535,
5/23/2017,8/1/2017,1,51.7200012207031,52.0400009155273,50.8499984741211,110976,
5/23/2017,9/1/2017,1,51.9199981689453,52.2099990844727,51.0800018310547,60043,
5/23/2017,10/1/2017,1,52.0800018310547,52.3600006103516,51.2700004577637,32477,
5/23/2017,11/1/2017,1,52.2200012207031,52.4700012207031,51.4500007629395,25222,
5/23/2017,12/1/2017,1,52.2999992370606,52.5499992370605,51.5400009155273,76584,
5/23/2017,1/1/2018,1,52.3499984741211,52.439998626709,51.6100006103516,9003,
5/23/2017,2/1/2018,1,52.3400001525879,52.4000015258789,51.7299995422363,3559,
5/23/2017,3/1/2018,1,52.2900009155273,52.4199981689453,51.6699981689453,8335,
5/23/2017,4/1/2018,1,52.2099990844727,52.3899993896484,51.7400016784668,2027,
5/23/2017,5/1/2018,1,52.1199989318848,52.1199989318848,51.7299995422363,1422,
5/23/2017,6/1/2018,1,52.0200004577637,52.2000007629395,51.4099998474121,16525,
5/23/2017,7/1/2018,1,51.9099998474121,,,1641,
5/23/2017,8/1/2018,1,51.810001373291,,,518,
5/23/2017,9/1/2018,1,51.7200012207031,,,1974,
5/23/2017,10/1/2018,1,51.6399993896484,51.560001373291,51.4799995422363,804,
5/23/2017,11/1/2018,1,51.5699996948242,,,395,
5/23/2017,12/1/2018,1,51.5099983215332,51.6800003051758,50.9799995422363,28151,
5/23/2017,1/1/2019,1,51.4300003051758,,,398,
5/23/2017,2/1/2019,1,51.3600006103516,,,30,
5/23/2017,3/1/2019,1,51.2999992370605,,,66,
5/23/2017,4/1/2019,1,51.2599983215332,,,20,
5/23/2017,5/1/2019,1,51.2299995422363,51.0200004577637,50.5999984741211,24,
5/23/2017,6/1/2019,1,51.2000007629395,51.2900009155274,50.7599983215332,1063,
5/23/2017,7/1/2019,1,51.1599998474121,,,20,
5/23/2017,8/1/2019,1,51.1500015258789,,,0,
5/23/2017,9/1/2019,1,51.1399993896484,,,20,
5/23/2017,10/1/2019,1,51.1500015258789,,,0,
5/23/2017,11/1/2019,1,51.1800003051758,,,150,
5/23/2017,12/1/2019,1,51.2299995422363,51.2999992370605,50.75,4313,
5/23/2017,1/1/2020,1,51.2200012207031,,,150,
5/23/2017,2/1/2020,1,51.2200012207031,,,0,
5/23/2017,3/1/2020,1,51.2299995422363,,,0,
5/23/2017,4/1/2020,1,51.2400016784668,,,0,
5/23/2017,5/1/2020,1,51.2599983215332,,,0,
5/23/2017,6/1/2020,1,51.2999992370605,,,3,
5/23/2017,7/1/2020,1,51.2900009155274,,,0,
5/23/2017,8/1/2020,1,51.2999992370605,,,0,
5/23/2017,9/1/2020,1,51.3400001525879,,,0,
5/23/2017,10/1/2020,1,51.4000015258789,,,0,
5/23/2017,11/1/2020,1,51.4799995422363,,,0,
5/23/2017,12/1/2020,1,51.5900001525879,51.6800003051758,51.2099990844727,196,
5/23/2017,1/1/2021,1,51.6199989318848,,,0,
5/23/2017,2/1/2021,1,51.6599998474121,,,0,
5/23/2017,3/1/2021,1,51.7299995422363,,,0,
5/23/2017,4/1/2021,1,51.8199996948242,,,0,
5/23/2017,5/1/2021,1,51.9300003051758,,,0,
5/23/2017,6/1/2021,1,52.060001373291,,,0,
5/23/2017,7/1/2021,1,52.0800018310547,,,0,
5/23/2017,8/1/2021,1,52.1300010681152,,,0,
5/23/2017,9/1/2021,1,52.2099990844727,,,0,
5/23/2017,10/1/2021,1,52.310001373291,,,0,
5/23/2017,11/1/2021,1,52.4300003051758,,,0,
5/23/2017,12/1/2021,1,52.5800018310547,52.7099990844727,52.3499984741211,34,
5/23/2017,1/1/2022,1,52.6399993896484,,,0,
5/23/2017,2/1/2022,1,52.7099990844727,,,0,
5/23/2017,3/1/2022,1,52.7999992370606,,,0,
5/23/2017,4/1/2022,1,52.9099998474121,,,0,
5/23/2017,5/1/2022,1,53.0299987792969,,,0,
5/23/2017,6/1/2022,1,53.1699981689453,,,0,
5/23/2017,7/1/2022,1,53.2099990844727,,,0,
5/23/2017,8/1/2022,1,53.2799987792969,,,0,
5/23/2017,9/1/2022,1,53.3699989318848,,,0,
5/23/2017,10/1/2022,1,53.4900016784668,,,0,
5/23/2017,11/1/2022,1,53.6300010681152,,,0,
5/23/2017,12/1/2022,1,53.7900009155274,53.9799995422363,53.8199996948242,28,
5/23/2017,6/1/2023,1,54.2900009155273,,,0,
5/23/2017,12/1/2023,1,54.7999992370606,,,0,
5/23/2017,6/1/2024,1,55.189998626709,,,0,
5/23/2017,12/1/2024,1,55.5900001525879,,,0,
5/23/2017,6/1/2025,1,55.810001373291,,,0,
5/23/2017,12/1/2025,1,56.0400009155273,,,0,
5/23/2017,6/1/2017,3,1.60669994354248,1.61640000343323,1.58510005474091,28254,
5/23/2017,7/1/2017,3,1.61230003833771,1.62220001220703,1.59119999408722,56497,
5/23/2017,8/1/2017,3,1.6191999912262,1.62839996814728,1.59850001335144,22070,
5/23/2017,9/1/2017,3,1.62890005111694,1.63740003108978,1.6081999540329,16008,
5/23/2017,10/1/2017,3,1.6389000415802,1.64719998836517,1.61829996109009,8431,
5/23/2017,11/1/2017,3,1.64839994907379,1.65629994869232,1.62779998779297,6206,
5/23/2017,12/1/2017,3,1.65530002117157,1.66330003738403,1.63510000705719,14115,
5/23/2017,1/1/2018,3,1.66240000724792,1.66199994087219,1.64250004291534,964,
5/23/2017,2/1/2018,3,1.66509997844696,1.66929996013641,1.65840005874634,172,
5/23/2017,3/1/2018,3,1.66219997406006,1.66100001335144,1.65579998493195,408,
5/23/2017,4/1/2018,3,1.65269994735718,,,408,
5/23/2017,5/1/2018,3,1.6467000246048,,,145,
5/23/2017,6/1/2018,3,1.64400005340576,1.64890003204346,1.62689995765686,773,
5/23/2017,7/1/2018,3,1.64499998092651,,,28,
5/23/2017,8/1/2018,3,1.64789998531342,,,10,
5/23/2017,9/1/2018,3,1.65190005302429,,,8,
5/23/2017,10/1/2018,3,1.6574000120163,,,15,
5/23/2017,11/1/2018,3,1.66149997711182,,,18,
5/23/2017,12/1/2018,3,1.66429996490479,1.66530001163483,1.65040004253387,227,
5/23/2017,1/1/2019,3,1.66770005226135,,,20,
5/23/2017,2/1/2019,3,1.66789996623993,1.6599999666214,1.6599999666214,23,
5/23/2017,3/1/2019,3,1.66460001468658,1.66750001907349,1.66299998760223,18,
5/23/2017,4/1/2019,3,1.65629994869232,,,7,
5/23/2017,5/1/2019,3,1.65400004386902,,,5,
5/23/2017,6/1/2019,3,1.65429997444153,,,12,
5/23/2017,7/1/2019,3,1.65929996967316,,,1,
5/23/2017,8/1/2019,3,1.6657999753952,,,0,
5/23/2017,9/1/2019,3,1.67379999160767,,,0,
5/23/2017,10/1/2019,3,1.68180000782013,,,0,
5/23/2017,11/1/2019,3,1.68879997730255,,,0,
5/23/2017,12/1/2019,3,1.69480001926422,,,2,
5/23/2017,1/1/2020,3,1.70130002498627,,,0,
5/23/2017,2/1/2020,3,1.70480000972748,,,0,
5/23/2017,3/1/2020,3,1.70379996299744,,,0,
5/23/2017,4/1/2020,3,1.69729995727539,,,0,
5/23/2017,5/1/2020,3,1.69879996776581,,,0,
5/23/2017,6/1/2020,3,1.70229995250702,,,0,
5/23/2017,7/1/2020,3,1.70729994773865,,,0,
5/23/2017,8/1/2020,3,1.71280002593994,,,0,
5/23/2017,9/1/2020,3,1.71930003166199,,,0,
5/23/2017,10/1/2020,3,1.72430002689362,,,0,
5/23/2017,11/1/2020,3,1.72780001163483,,,0,
5/23/2017,12/1/2020,3,1.73080003261566,,,0,
5/23/2017,1/1/2021,3,1.73679995536804,,,0,
5/23/2017,6/1/2017,4,1.66139996051788,1.66910004615784,1.64339995384216,33341,
5/23/2017,7/1/2017,4,1.65600001811981,1.66480004787445,1.63849997520447,63800,
5/23/2017,8/1/2017,4,1.64970004558563,1.65779995918274,1.6331000328064,27650,
5/23/2017,9/1/2017,4,1.6385999917984,1.64660000801086,1.62109994888306,20505,
5/23/2017,10/1/2017,4,1.52400004863739,1.53180003166199,1.50520002841949,13102,
5/23/2017,11/1/2017,4,1.50189995765686,1.50919997692108,1.48259997367859,8170,
5/23/2017,12/1/2017,4,1.48479998111725,1.49170005321503,1.46570003032684,6923,
5/23/2017,1/1/2018,4,1.48099994659424,1.4864000082016,1.46640002727509,310,
5/23/2017,2/1/2018,4,1.48689997196198,1.48599994182587,1.47899997234344,224,
5/23/2017,3/1/2018,4,1.50170004367828,1.50039994716644,1.49469995498657,567,
5/23/2017,4/1/2018,4,1.67709994316101,1.67499995231628,1.67499995231628,635,
5/23/2017,5/1/2018,4,1.68400001525879,1.682000041008,1.682000041008,432,
5/23/2017,6/1/2018,4,1.67900002002716,1.6816999912262,1.66190004348755,330,
5/23/2017,7/1/2018,4,1.66589999198914,,,99,
5/23/2017,8/1/2018,4,1.64699995517731,,,107,
5/23/2017,9/1/2018,4,1.61989998817444,,,24,
5/23/2017,10/1/2018,4,1.49329996109009,,,5,
5/23/2017,11/1/2018,4,1.46560001373291,,,10,
5/23/2017,12/1/2018,4,1.44490003585815,1.44690001010895,1.43019998073578,41,
5/23/2017,1/1/2019,4,1.44260001182556,,,0,
5/23/2017,2/1/2019,4,1.45410001277924,,,0,
5/23/2017,3/1/2019,4,1.47510004043579,,,0,
5/23/2017,4/1/2019,4,1.67110002040863,,,0,
5/23/2017,5/1/2019,4,1.67560005187988,,,0,
5/23/2017,6/1/2019,4,1.66960000991821,,,0,
5/23/2017,7/1/2019,4,1.65160000324249,,,0,
5/23/2017,8/1/2019,4,1.62709999084473,,,0,
5/23/2017,9/1/2019,4,1.60259997844696,,,0,
5/23/2017,10/1/2019,4,1.47560000419617,,,0,
5/23/2017,11/1/2019,4,1.44659996032715,,,0,
5/23/2017,12/1/2019,4,1.42809998989105,,,0,
5/23/2017,1/1/2020,4,1.43110001087189,,,0,
5/23/2017,2/1/2020,4,1.44110000133514,,,0,
5/23/2017,3/1/2020,4,1.46109998226166,,,0,
5/23/2017,4/1/2020,4,1.66410005092621,,,0,
5/23/2017,5/1/2020,4,1.66709995269775,,,0,
5/23/2017,6/1/2020,4,1.66260004043579,,,0,
5/23/2017,7/1/2020,4,1.64660000801086,,,0,
5/23/2017,8/1/2020,4,1.62360000610352,,,0,
5/23/2017,9/1/2020,4,1.59959995746613,,,0,
5/23/2017,10/1/2020,4,1.47459995746613,,,0,
5/23/2017,11/1/2020,4,1.44609999656677,,,0,
5/23/2017,12/1/2020,4,1.42809998989105,,,0,
5/23/2017,1/1/2021,4,1.43309998512268,,,0,
5/24/2017,7/1/2017,1,51.3600006103516,51.8800010681152,51.0299987792969,726312,
5/24/2017,8/1/2017,1,51.5900001525879,52.0999984741211,51.2599983215332,191497,
5/24/2017,9/1/2017,1,51.7599983215332,52.2799987792969,51.4500007629395,80598,
5/24/2017,10/1/2017,1,51.8899993896484,52.4199981689453,51.5999984741211,37369,
5/24/2017,11/1/2017,1,52.0099983215332,52.5299987792969,51.7400016784668,25989,
5/24/2017,12/1/2017,1,52.0900001525879,52.6100006103516,51.8199996948242,89187,
5/24/2017,1/1/2018,1,52.1199989318848,52.6300010681152,51.9099998474121,11678,
5/24/2017,2/1/2018,1,52.0900001525879,52.5400009155274,51.9000015258789,6938,
5/24/2017,3/1/2018,1,52.0200004577637,52.5200004577637,51.9000015258789,12467,
5/24/2017,4/1/2018,1,51.9300003051758,52.4599990844727,51.8300018310547,3263,
5/24/2017,5/1/2018,1,51.8199996948242,52.2200012207031,51.7099990844727,3318,
5/24/2017,6/1/2018,1,51.7099990844727,52.2799987792969,51.5699996948242,24203,
5/24/2017,7/1/2018,1,51.5999984741211,,,1419,
5/24/2017,8/1/2018,1,51.5,,,497,
5/24/2017,9/1/2018,1,51.4099998474121,,51.6199989318848,3168,
5/24/2017,10/1/2018,1,51.3300018310547,51.6100006103516,51.6100006103516,1102,
5/24/2017,11/1/2018,1,51.2700004577637,,,561,
5/24/2017,12/1/2018,1,51.2099990844727,51.7700004577637,51.1199989318848,37082,
5/24/2017,1/1/2019,1,51.1300010681152,,,349,
5/24/2017,2/1/2019,1,51.0499992370606,,,97,
5/24/2017,3/1/2019,1,50.9799995422363,,,241,
5/24/2017,4/1/2019,1,50.9300003051758,,,114,
5/24/2017,5/1/2019,1,50.8899993896484,,,37,
5/24/2017,6/1/2019,1,50.8499984741211,51.3800010681152,50.8300018310547,1877,
5/24/2017,7/1/2019,1,50.7999992370606,,,10,
5/24/2017,8/1/2019,1,50.7799987792969,,,6,
5/24/2017,9/1/2019,1,50.7599983215332,,,5,
5/24/2017,10/1/2019,1,50.7700004577637,,,0,
5/24/2017,11/1/2019,1,50.7900009155273,,,250,
5/24/2017,12/1/2019,1,50.8300018310547,51.4099998474121,50.75,4589,
5/24/2017,1/1/2020,1,50.810001373291,,,250,
5/24/2017,2/1/2020,1,50.810001373291,,,0,
5/24/2017,3/1/2020,1,50.810001373291,,,0,
5/24/2017,4/1/2020,1,50.8199996948242,,,0,
5/24/2017,5/1/2020,1,50.8300018310547,,,0,
5/24/2017,6/1/2020,1,50.8600006103516,,,33,
5/24/2017,7/1/2020,1,50.8400001525879,,,0,
5/24/2017,8/1/2020,1,50.8400001525879,,,0,
5/24/2017,9/1/2020,1,50.8699989318848,,,4,
5/24/2017,10/1/2020,1,50.9199981689453,,,0,
5/24/2017,11/1/2020,1,51,,,0,
5/24/2017,12/1/2020,1,51.0999984741211,51.7099990844727,51.0499992370606,1467,
5/24/2017,1/1/2021,1,51.1199989318848,,,0,
5/24/2017,2/1/2021,1,51.1599998474121,,,0,
5/24/2017,3/1/2021,1,51.2200012207031,,,0,
5/24/2017,4/1/2021,1,51.2999992370605,,,0,
5/24/2017,5/1/2021,1,51.4000015258789,,,0,
5/24/2017,6/1/2021,1,51.5200004577637,,,0,
5/24/2017,7/1/2021,1,51.5400009155273,,,0,
5/24/2017,8/1/2021,1,51.5800018310547,,,0,
5/24/2017,9/1/2021,1,51.6500015258789,,,0,
5/24/2017,10/1/2021,1,51.7400016784668,,,0,
5/24/2017,11/1/2021,1,51.8600006103516,,,0,
5/24/2017,12/1/2021,1,52,52.7000007629395,51.9700012207031,179,
5/24/2017,1/1/2022,1,52.0499992370606,,,0,
5/24/2017,2/1/2022,1,52.1199989318848,,,0,
5/24/2017,3/1/2022,1,52.2099990844727,,,0,
5/24/2017,4/1/2022,1,52.3199996948242,,,0,
5/24/2017,5/1/2022,1,52.439998626709,,,0,
5/24/2017,6/1/2022,1,52.5800018310547,,,0,
5/24/2017,7/1/2022,1,52.6199989318848,,,0,
5/24/2017,8/1/2022,1,52.689998626709,,,0,
5/24/2017,9/1/2022,1,52.7799987792969,,,0,
5/24/2017,10/1/2022,1,52.9000015258789,,,0,
5/24/2017,11/1/2022,1,53.0400009155273,,,0,
5/24/2017,12/1/2022,1,53.2000007629395,53.9500007629395,53.5999984741211,1,
5/24/2017,6/1/2023,1,53.7000007629395,,,0,
5/24/2017,12/1/2023,1,54.2099990844727,,,0,
5/24/2017,6/1/2024,1,54.5999984741211,,,0,
5/24/2017,12/1/2024,1,55,,,0,
5/24/2017,6/1/2025,1,55.2200012207031,,,0,
5/24/2017,12/1/2025,1,55.4500007629395,,,0,
5/24/2017,6/1/2017,3,1.60629999637604,1.6220999956131,1.59560000896454,27702,
5/24/2017,7/1/2017,3,1.61080002784729,1.62670004367828,1.60020005702972,66739,
5/24/2017,8/1/2017,3,1.61710000038147,1.63250005245209,1.60669994354248,25400,
5/24/2017,9/1/2017,3,1.62600004673004,1.6414999961853,1.61609995365143,17834,
5/24/2017,10/1/2017,3,1.6356999874115,1.65020000934601,1.62639999389648,8326,
5/24/2017,11/1/2017,3,1.64509999752045,1.65950000286102,1.63660001754761,4106,
5/24/2017,12/1/2017,3,1.65209996700287,1.66659998893738,1.64419996738434,16387,
5/24/2017,1/1/2018,3,1.65910005569458,1.6713000535965,1.65489995479584,832,
5/24/2017,2/1/2018,3,1.66159999370575,1.67120003700256,1.65919995307922,335,
5/24/2017,3/1/2018,3,1.65820002555847,1.66719996929169,1.65659999847412,877,
5/24/2017,4/1/2018,3,1.64810001850128,1.65369999408722,1.64730000495911,385,
5/24/2017,5/1/2018,3,1.64139997959137,1.64769995212555,1.64649999141693,120,
5/24/2017,6/1/2018,3,1.63810002803803,1.65069997310638,1.63650000095367,735,
5/24/2017,7/1/2018,3,1.6385999917984,1.64600002765656,1.64289999008179,88,
5/24/2017,8/1/2018,3,1.6411999464035,1.64890003204346,1.64750003814697,81,
5/24/2017,9/1/2018,3,1.64499998092651,1.65289998054504,1.65100002288818,59,
5/24/2017,10/1/2018,3,1.65040004253387,1.65840005874634,1.65649998188019,83,
5/24/2017,11/1/2018,3,1.65439999103546,1.6599999666214,1.6599999666214,84,
5/24/2017,12/1/2018,3,1.6570999622345,1.66970002651215,1.65339994430542,596,
5/24/2017,1/1/2019,3,1.66009998321533,1.66659998893738,1.66659998893738,235,
5/24/2017,2/1/2019,3,1.66009998321533,,,38,
5/24/2017,3/1/2019,3,1.6570999622345,,,18,
5/24/2017,4/1/2019,3,1.64909994602203,1.64999997615814,1.64999997615814,10,
5/24/2017,5/1/2019,3,1.64680004119873,,,0,
5/24/2017,6/1/2019,3,1.64709997177124,,,67,
5/24/2017,7/1/2019,3,1.65209996700287,,,0,
5/24/2017,8/1/2019,3,1.65859997272491,,,0,
5/24/2017,9/1/2019,3,1.66659998893738,,,0,
5/24/2017,10/1/2019,3,1.67460000514984,,,0,
5/24/2017,11/1/2019,3,1.68159997463226,,,0,
5/24/2017,12/1/2019,3,1.68760001659393,,,28,
5/24/2017,1/1/2020,3,1.69410002231598,,,0,
5/24/2017,2/1/2020,3,1.69760000705719,,,0,
5/24/2017,3/1/2020,3,1.69659996032715,,,0,
5/24/2017,4/1/2020,3,1.6900999546051,,,0,
5/24/2017,5/1/2020,3,1.69159996509552,,,0,
5/24/2017,6/1/2020,3,1.69509994983673,,,0,
5/24/2017,7/1/2020,3,1.70009994506836,,,0,
5/24/2017,8/1/2020,3,1.70560002326965,,,0,
5/24/2017,9/1/2020,3,1.7121000289917,,,0,
5/24/2017,10/1/2020,3,1.71710002422333,,,0,
5/24/2017,11/1/2020,3,1.72060000896454,,,0,
5/24/2017,12/1/2020,3,1.72360002994537,,,0,
5/24/2017,1/1/2021,3,1.72959995269775,,,0,
5/24/2017,6/1/2017,4,1.65260004997253,1.67499995231628,1.64100003242493,31630,
5/24/2017,7/1/2017,4,1.64760005474091,1.66929996013641,1.63650000095367,69700,
5/24/2017,8/1/2017,4,1.64170002937317,1.66190004348755,1.63100004196167,29164,
5/24/2017,9/1/2017,4,1.63139998912811,1.65009999275208,1.62119996547699,26355,
5/24/2017,10/1/2017,4,1.5188000202179,1.53359997272491,1.50919997692108,17235,
5/24/2017,11/1/2017,4,1.49800002574921,1.51129996776581,1.48790001869202,10102,
5/24/2017,12/1/2017,4,0.060600001364946,1.49339997768402,1.47179996967316,12324,
5/24/2017,1/1/2018,4,1.47880005836487,1.4889999628067,1.47060000896454,443,
5/24/2017,2/1/2018,4,1.48459994792938,1.49010002613068,1.47950005531311,288,
5/24/2017,3/1/2018,4,1.49909996986389,1.50469994544983,1.49500000476837,298,
5/24/2017,4/1/2018,4,1.67379999160767,1.67379999160767,1.67379999160767,522,
5/24/2017,5/1/2018,4,1.68149995803833,1.6813999414444,1.6813999414444,406,
5/24/2017,6/1/2018,4,1.67639994621277,1.68519997596741,1.66910004615784,378,
5/24/2017,7/1/2018,4,1.66330003738403,,,145,
5/24/2017,8/1/2018,4,1.64419996738434,,,35,
5/24/2017,9/1/2018,4,1.6172000169754,,,15,
5/24/2017,10/1/2018,4,1.48950004577637,,,9,
5/24/2017,11/1/2018,4,1.4617999792099,,,19,
5/24/2017,12/1/2018,4,1.44110000133514,1.45089995861053,1.4345999956131,71,
5/24/2017,1/1/2019,4,1.43879997730255,1.44900000095367,1.4485000371933,3,
5/24/2017,2/1/2019,4,1.45029997825623,,,0,
5/24/2017,3/1/2019,4,1.47130000591278,,,0,
5/24/2017,4/1/2019,4,1.66729998588562,,,0,
5/24/2017,5/1/2019,4,1.67180001735687,,,0,
5/24/2017,6/1/2019,4,1.6657999753952,,,0,
5/24/2017,7/1/2019,4,1.64779996871948,,,0,
5/24/2017,8/1/2019,4,1.62329995632172,,,0,
5/24/2017,9/1/2019,4,1.59879994392395,,,0,
5/24/2017,10/1/2019,4,1.47179996967316,,,0,
5/24/2017,11/1/2019,4,1.44280004501343,,,0,
5/24/2017,12/1/2019,4,1.42429995536804,,,0,
5/24/2017,1/1/2020,4,1.42729997634888,,,0,
5/24/2017,2/1/2020,4,1.43729996681213,,,0,
5/24/2017,3/1/2020,4,1.45729994773865,,,0,
5/24/2017,4/1/2020,4,1.6603000164032,,,0,
5/24/2017,5/1/2020,4,1.66330003738403,,,0,
5/24/2017,6/1/2020,4,1.65880000591278,,,0,
5/24/2017,7/1/2020,4,1.64279997348785,,,0,
5/24/2017,8/1/2020,4,1.61979997158051,,,0,
5/24/2017,9/1/2020,4,1.5958000421524,,,0,
5/24/2017,10/1/2020,4,1.4708000421524,,,0,
5/24/2017,11/1/2020,4,1.44229996204376,,,0,
5/24/2017,12/1/2020,4,1.42429995536804,,,0,
5/24/2017,1/1/2021,4,1.42929995059967,,,0,
5/25/2017,7/1/2017,1,48.9000015258789,52,48.4500007629395,1139346,
5/25/2017,8/1/2017,1,49.1399993896484,52.2200012207031,48.7000007629395,157350,
5/25/2017,9/1/2017,1,49.3300018310547,52.3800010681152,48.8899993896484,83254,
5/25/2017,10/1/2017,1,49.4799995422363,52.5,49.0499992370606,48327,
5/25/2017,11/1/2017,1,49.6399993896484,52.6199989318848,49.25,35923,
5/25/2017,12/1/2017,1,49.7599983215332,52.6800003051758,49.3600006103516,143006,
5/25/2017,1/1/2018,1,49.8400001525879,52.6100006103516,49.4900016784668,19721,
5/25/2017,2/1/2018,1,49.8600006103516,52.5,49.5699996948242,9463,
5/25/2017,3/1/2018,1,49.8400001525879,52.5,49.5200004577637,19710,
5/25/2017,4/1/2018,1,49.7999992370606,52.3699989318848,49.5200004577637,8335,
5/25/2017,5/1/2018,1,49.7299995422363,52.25,49.5400009155273,7527,
5/25/2017,6/1/2018,1,49.6500015258789,52.2299995422363,49.3300018310547,46813,
5/25/2017,7/1/2018,1,49.560001373291,49.7099990844727,49.4000015258789,4324,
5/25/2017,8/1/2018,1,49.5,50.0299987792969,49.8300018310547,2710,
5/25/2017,9/1/2018,1,49.4500007629395,,49.7400016784668,6504,
5/25/2017,10/1/2018,1,49.4199981689453,,49.810001373291,1416,
5/25/2017,11/1/2018,1,49.4000015258789,,49.7099990844727,1219,
5/25/2017,12/1/2018,1,49.3800010681152,51.7299995422363,49.0499992370606,68989,
5/25/2017,1/1/2019,1,49.3300018310547,,49.6599998474121,426,
5/25/2017,2/1/2019,1,49.2900009155273,,49.6300010681152,50,
5/25/2017,3/1/2019,1,49.25,,49.5800018310547,1053,
5/25/2017,4/1/2019,1,49.2299995422363,,49.2799987792969,157,
5/25/2017,5/1/2019,1,49.2200012207031,,49.310001373291,143,
5/25/2017,6/1/2019,1,49.2099990844727,51.3300018310547,49.0400009155273,3813,
5/25/2017,7/1/2019,1,49.1800003051758,,,96,
5/25/2017,8/1/2019,1,49.189998626709,,,17,
5/25/2017,9/1/2019,1,49.2000007629395,,,34,
5/25/2017,10/1/2019,1,49.2400016784668,,,30,
5/25/2017,11/1/2019,1,49.2900009155273,,,40,
5/25/2017,12/1/2019,1,49.3499984741211,51.2900009155274,49.060001373291,5808,
5/25/2017,1/1/2020,1,49.3499984741211,,,0,
5/25/2017,2/1/2020,1,49.3699989318848,,,0,
5/25/2017,3/1/2020,1,49.3899993896484,,,0,
5/25/2017,4/1/2020,1,49.4199981689453,,,0,
5/25/2017,5/1/2020,1,49.4500007629395,,,0,
5/25/2017,6/1/2020,1,49.5,,,11,
5/25/2017,7/1/2020,1,49.5,,,0,
5/25/2017,8/1/2020,1,49.5200004577637,,,0,
5/25/2017,9/1/2020,1,49.5699996948242,,,0,
5/25/2017,10/1/2020,1,49.6399993896484,,,0,
5/25/2017,11/1/2020,1,49.7400016784668,,,0,
5/25/2017,12/1/2020,1,49.8600006103516,51.4799995422363,49.6100006103516,676,
5/25/2017,1/1/2021,1,49.8899993896484,,,0,
5/25/2017,2/1/2021,1,49.939998626709,,,0,
5/25/2017,3/1/2021,1,50.0099983215332,,,0,
5/25/2017,4/1/2021,1,50.0999984741211,,,0,
5/25/2017,5/1/2021,1,50.2099990844727,,,0,
5/25/2017,6/1/2021,1,50.3400001525879,,,0,
5/25/2017,7/1/2021,1,50.3699989318848,,,0,
5/25/2017,8/1/2021,1,50.4199981689453,,,0,
5/25/2017,9/1/2021,1,50.5,,,0,
5/25/2017,10/1/2021,1,50.5999984741211,,,0,
5/25/2017,11/1/2021,1,50.7299995422363,,,0,
5/25/2017,12/1/2021,1,50.8800010681152,52.3899993896484,50.75,308,
5/25/2017,1/1/2022,1,50.9300003051758,,,0,
5/25/2017,2/1/2022,1,51,,,0,
5/25/2017,3/1/2022,1,51.0900001525879,,,0,
5/25/2017,4/1/2022,1,51.2000007629395,,,0,
5/25/2017,5/1/2022,1,51.3199996948242,,,0,
5/25/2017,6/1/2022,1,51.4599990844727,,,0,
5/25/2017,7/1/2022,1,51.5,,,0,
5/25/2017,8/1/2022,1,51.5699996948242,,,0,
5/25/2017,9/1/2022,1,51.6599998474121,,,0,
5/25/2017,10/1/2022,1,51.7799987792969,,,0,
5/25/2017,11/1/2022,1,51.9199981689453,,,0,
5/25/2017,12/1/2022,1,52.0800018310547,53.5400009155273,51.8499984741211,62,
5/25/2017,6/1/2023,1,52.5800018310547,,,0,
5/25/2017,12/1/2023,1,53.0900001525879,,,0,
5/25/2017,6/1/2024,1,53.4799995422363,,,0,
5/25/2017,12/1/2024,1,53.8800010681152,,,0,
5/25/2017,6/1/2025,1,54.0999984741211,,,0,
5/25/2017,12/1/2025,1,54.3300018310547,,,0,
5/25/2017,6/1/2017,3,1.55089998245239,1.62689995765686,1.54589998722076,34131,
5/25/2017,7/1/2017,3,1.55519998073578,1.63129997253418,1.54999995231628,92700,
5/25/2017,8/1/2017,3,1.56130003929138,1.63740003108978,1.55560004711151,37050,
5/25/2017,9/1/2017,3,1.56990003585815,1.64569997787476,1.56420004367828,21299,
5/25/2017,10/1/2017,3,1.57959997653961,1.6550999879837,1.57360005378723,9276,
5/25/2017,11/1/2017,3,1.58940005302429,1.66429996490479,1.58309996128082,6168,
5/25/2017,12/1/2017,3,1.59700000286102,1.67120003700256,1.59080004692078,15506,
5/25/2017,1/1/2018,3,1.60479998588562,1.67279994487762,1.59879994392395,875,
5/25/2017,2/1/2018,3,1.6081999540329,1.62000000476837,1.60640001296997,277,
5/25/2017,3/1/2018,3,1.60570001602173,1.65450000762939,1.60269999504089,1557,
5/25/2017,4/1/2018,3,1.59590005874634,1.64339995384216,1.59300005435944,1164,
5/25/2017,5/1/2018,3,1.59010004997253,1.63849997520447,1.58729994297028,269,
5/25/2017,6/1/2018,3,1.58749997615814,1.65390002727509,1.58399999141693,773,
5/25/2017,7/1/2018,3,1.58899998664856,1.60109996795654,1.59909999370575,75,
5/25/2017,8/1/2018,3,1.59230005741119,1.63810002803803,1.60140001773834,65,
5/25/2017,9/1/2018,3,1.59679996967316,1.60549998283386,1.60549998283386,99,
5/25/2017,10/1/2018,3,1.60280001163483,1.64999997615814,1.605299949646,97,
5/25/2017,11/1/2018,3,1.60780000686646,1.65110003948212,1.60570001602173,138,
5/25/2017,12/1/2018,3,1.61150002479553,1.66929996013641,1.60730004310608,317,
5/25/2017,1/1/2019,3,1.61549997329712,,1.6331000328064,18,
5/25/2017,2/1/2019,3,1.61619997024536,1.63999998569489,1.63010001182556,21,
5/25/2017,3/1/2019,3,1.61329996585846,1.64209997653961,1.63119995594025,12,
5/25/2017,4/1/2019,3,1.605299949646,,1.62639999389648,0,
5/25/2017,5/1/2019,3,1.60300004482269,,1.62639999389648,0,
5/25/2017,6/1/2019,3,1.6032999753952,,,1,
5/25/2017,7/1/2019,3,1.60829997062683,,,0,
5/25/2017,8/1/2019,3,1.61479997634888,,,0,
5/25/2017,9/1/2019,3,1.62279999256134,,,0,
5/25/2017,10/1/2019,3,1.6308000087738,,,0,
5/25/2017,11/1/2019,3,1.63779997825623,,,0,
5/25/2017,12/1/2019,3,1.6438000202179,,,8,
5/25/2017,1/1/2020,3,1.65030002593994,,,0,
5/25/2017,2/1/2020,3,1.65380001068115,,,0,
5/25/2017,3/1/2020,3,1.65279996395111,,,0,
5/25/2017,4/1/2020,3,1.64629995822907,,,0,
5/25/2017,5/1/2020,3,1.64779996871948,,,0,
5/25/2017,6/1/2020,3,1.65129995346069,,,0,
5/25/2017,7/1/2020,3,1.65629994869232,,,0,
5/25/2017,8/1/2020,3,1.66180002689362,,,0,
5/25/2017,9/1/2020,3,1.66830003261566,,,0,
5/25/2017,10/1/2020,3,1.67330002784729,,,0,
5/25/2017,11/1/2020,3,1.6768000125885,,,0,
5/25/2017,12/1/2020,3,1.67980003356934,,,4,
5/25/2017,1/1/2021,3,1.68579995632172,,,0,
5/25/2017,6/1/2017,4,1.60930001735687,1.66949999332428,1.59730005264282,31633,
5/25/2017,7/1/2017,4,1.60189998149872,1.66410005092621,1.59039998054504,86921,
5/25/2017,8/1/2017,4,1.59409999847412,1.65769994258881,1.58329999446869,35136,
5/25/2017,9/1/2017,4,1.58249998092651,1.64740002155304,1.57229995727539,25249,
5/25/2017,10/1/2017,4,1.46920001506805,1.5353000164032,1.45990002155304,12517,
5/25/2017,11/1/2017,4,1.44790005683899,1.51400005817413,1.43990004062653,5178,
5/25/2017,12/1/2017,4,1.43130004405975,1.4974000453949,1.42309999465942,7655,
5/25/2017,1/1/2018,4,1.42809998989105,1.49380004405975,1.42200005054474,573,
5/25/2017,2/1/2018,4,1.43420004844666,1.47239995002747,1.42729997634888,355,
5/25/2017,3/1/2018,4,1.44920003414154,1.46080005168915,1.44120001792908,270,
5/25/2017,4/1/2018,4,1.62390005588532,1.63479995727539,1.61740005016327,239,
5/25/2017,5/1/2018,4,1.63160002231598,1.64499998092651,1.6414999961853,197,
5/25/2017,6/1/2018,4,1.62679994106293,1.69050002098084,1.62129998207092,417,
5/25/2017,7/1/2018,4,1.61409997940063,1.62339997291565,1.62300002574921,127,
5/25/2017,8/1/2018,4,1.59549999237061,,1.60580003261566,120,
5/25/2017,9/1/2018,4,1.56930005550385,1.61459994316101,1.58010005950928,58,
5/25/2017,10/1/2018,4,1.4433000087738,,1.45809996128082,24,
5/25/2017,11/1/2018,4,1.41670000553131,,1.43069994449615,26,
5/25/2017,12/1/2018,4,1.3967000246048,1.45469999313355,1.39170002937317,380,
5/25/2017,1/1/2019,4,1.3944000005722,,1.40670001506805,1,
5/25/2017,2/1/2019,4,1.40590000152588,,1.4210000038147,0,
5/25/2017,3/1/2019,4,1.42690002918243,,1.44609999656677,0,
5/25/2017,4/1/2019,4,1.62189996242523,,1.64110004901886,0,
5/25/2017,5/1/2019,4,1.62639999389648,,1.65020000934601,0,
5/25/2017,6/1/2019,4,1.62039995193481,,,0,
5/25/2017,7/1/2019,4,1.60239994525909,,,0,
5/25/2017,8/1/2019,4,1.57790005207062,,,0,
5/25/2017,9/1/2019,4,1.55340003967285,,,0,
5/25/2017,10/1/2019,4,1.42639994621277,,,0,
5/25/2017,11/1/2019,4,1.39740002155304,,,0,
5/25/2017,12/1/2019,4,1.37890005111694,,,5,
5/25/2017,1/1/2020,4,1.38189995288849,,,0,
5/25/2017,2/1/2020,4,1.39189994335175,,,0,
5/25/2017,3/1/2020,4,1.41190004348755,,,0,
5/25/2017,4/1/2020,4,1.61489999294281,,,0,
5/25/2017,5/1/2020,4,1.61790001392365,,,0,
5/25/2017,6/1/2020,4,1.61339998245239,,,0,
5/25/2017,7/1/2020,4,1.59739995002747,,,0,
5/25/2017,8/1/2020,4,1.57439994812012,,,0,
5/25/2017,9/1/2020,4,1.55040001869202,,,0,
5/25/2017,10/1/2020,4,1.42540001869202,,,0,
5/25/2017,11/1/2020,4,1.39690005779266,,,0,
5/25/2017,12/1/2020,4,1.37890005111694,,,0,
5/25/2017,1/1/2021,4,1.38390004634857,,,0,
5/26/2017,7/1/2017,1,49.7999992370606,49.939998626709,48.1800003051758,759936,
5/26/2017,8/1/2017,1,50.0499992370605,50.1800003051758,48.439998626709,127618,
5/26/2017,9/1/2017,1,50.2299995422363,50.3499984741211,48.6500015258789,65991,
5/26/2017,10/1/2017,1,50.3600006103516,50.4500007629395,48.8300018310547,32516,
5/26/2017,11/1/2017,1,50.4900016784668,50.5900001525879,49.0200004577637,18972,
5/26/2017,12/1/2017,1,50.5900001525879,50.7200012207031,49.1399993896484,71352,
5/26/2017,1/1/2018,1,50.6599998474121,50.7299995422363,49.3400001525879,11214,
5/26/2017,2/1/2018,1,50.6800003051758,50.7400016784668,49.4300003051758,6886,
5/26/2017,3/1/2018,1,50.6599998474121,50.7599983215332,49.4000015258789,9335,
5/26/2017,4/1/2018,1,50.6100006103516,50.6699981689453,49.4599990844727,3366,
5/26/2017,5/1/2018,1,50.5400009155273,50.5900001525879,49.5,3121,
5/26/2017,6/1/2018,1,50.4500007629395,50.5699996948242,49.2200012207031,21077,
5/26/2017,7/1/2018,1,50.3499984741211,49.7099990844727,,2496,
5/26/2017,8/1/2018,1,50.2799987792969,49.689998626709,,1131,
5/26/2017,9/1/2018,1,50.2200012207031,49.7200012207031,,1415,
5/26/2017,10/1/2018,1,50.1699981689453,49.5,,1266,
5/26/2017,11/1/2018,1,50.1399993896484,49.560001373291,49.25,1069,
5/26/2017,12/1/2018,1,50.1199989318848,50.2400016784668,48.9799995422363,31205,
5/26/2017,1/1/2019,1,50.0699996948242,49.5,,349,
5/26/2017,2/1/2019,1,50.0299987792969,49.4500007629395,,204,
5/26/2017,3/1/2019,1,49.9900016784668,49.4199981689453,,210,
5/26/2017,4/1/2019,1,49.9599990844727,49.7400016784668,,97,
5/26/2017,5/1/2019,1,49.939998626709,49.7400016784668,,206,
5/26/2017,6/1/2019,1,49.9300003051758,50,48.9199981689453,986,
5/26/2017,7/1/2019,1,49.9000015258789,,,0,
5/26/2017,8/1/2019,1,49.8899993896484,,,0,
5/26/2017,9/1/2019,1,49.8899993896484,,,600,
5/26/2017,10/1/2019,1,49.9199981689453,,,10,
5/26/2017,11/1/2019,1,49.9599990844727,,,20,
5/26/2017,12/1/2019,1,50.0200004577637,50.0999984741211,49,3633,
5/26/2017,1/1/2020,1,50.0200004577637,,,10,
5/26/2017,2/1/2020,1,50.0299987792969,,,0,
5/26/2017,3/1/2020,1,50.0499992370605,,,0,
5/26/2017,4/1/2020,1,50.0699996948242,,,0,
5/26/2017,5/1/2020,1,50.0999984741211,,,0,
5/26/2017,6/1/2020,1,50.1500015258789,49.7099990844727,,0,
5/26/2017,7/1/2020,1,50.1399993896484,,,0,
5/26/2017,8/1/2020,1,50.1599998474121,,,0,
5/26/2017,9/1/2020,1,50.2000007629395,,,0,
5/26/2017,10/1/2020,1,50.2700004577637,,,0,
5/26/2017,11/1/2020,1,50.3600006103516,,,0,
5/26/2017,12/1/2020,1,50.4799995422363,50.4300003051758,49.5999984741211,650,
5/26/2017,1/1/2021,1,50.5099983215332,,,0,
5/26/2017,2/1/2021,1,50.560001373291,,,0,
5/26/2017,3/1/2021,1,50.6300010681152,,,0,
5/26/2017,4/1/2021,1,50.7200012207031,,,0,
5/26/2017,5/1/2021,1,50.8300018310547,,,0,
5/26/2017,6/1/2021,1,50.9599990844727,,,0,
5/26/2017,7/1/2021,1,50.9900016784668,,,0,
5/26/2017,8/1/2021,1,51.0400009155273,,,0,
5/26/2017,9/1/2021,1,51.1199989318848,,,0,
5/26/2017,10/1/2021,1,51.2200012207031,,,0,
5/26/2017,11/1/2021,1,51.3499984741211,,,0,
5/26/2017,12/1/2021,1,51.5,51.4000015258789,,13,
5/26/2017,1/1/2022,1,51.5499992370606,,,0,
5/26/2017,2/1/2022,1,51.6199989318848,,,0,
5/26/2017,3/1/2022,1,51.7099990844727,,,0,
5/26/2017,4/1/2022,1,51.810001373291,,,0,
5/26/2017,5/1/2022,1,51.9300003051758,,,0,
5/26/2017,6/1/2022,1,52.0699996948242,,,0,
5/26/2017,7/1/2022,1,52.1100006103516,,,0,
5/26/2017,8/1/2022,1,52.1800003051758,,,0,
5/26/2017,9/1/2022,1,52.2700004577637,,,0,
5/26/2017,10/1/2022,1,52.3899993896484,,,0,
5/26/2017,11/1/2022,1,52.5299987792969,,,0,
5/26/2017,12/1/2022,1,52.689998626709,52.5800018310547,,1,
5/26/2017,6/1/2023,1,53.189998626709,,,0,
5/26/2017,12/1/2023,1,53.7000007629395,,,0,
5/26/2017,6/1/2024,1,54.0900001525879,,,0,
5/26/2017,12/1/2024,1,54.4900016784668,,,0,
5/26/2017,6/1/2025,1,54.7099990844727,,,0,
5/26/2017,12/1/2025,1,54.939998626709,,,0,
5/26/2017,6/1/2017,3,1.56330001354218,1.56910002231598,1.52999997138977,19492,
5/26/2017,7/1/2017,3,1.56700003147125,1.57280004024506,1.53400003910065,60431,
5/26/2017,8/1/2017,3,1.57299995422363,1.57840001583099,1.54050004482269,17891,
5/26/2017,9/1/2017,3,1.58200001716614,1.58700001239777,1.54970002174377,13441,
5/26/2017,10/1/2017,3,1.59230005741119,1.59739995002747,1.56040000915527,6848,
5/26/2017,11/1/2017,3,1.60239994525909,1.60739994049072,1.5706000328064,3592,
5/26/2017,12/1/2017,3,1.61029994487762,1.61539995670319,1.57829999923706,10163,
5/26/2017,1/1/2018,3,1.61860001087189,1.6191999912262,1.59080004692078,1883,
5/26/2017,2/1/2018,3,1.6220999956131,1.62249994277954,1.60140001773834,396,
5/26/2017,3/1/2018,3,1.61969995498657,1.62000000476837,1.59979999065399,2427,
5/26/2017,4/1/2018,3,1.61049997806549,1.60000002384186,1.59829998016357,1214,
5/26/2017,5/1/2018,3,1.60490000247955,1.59329998493195,1.59249997138977,82,
5/26/2017,6/1/2018,3,1.60259997844696,1.60570001602173,1.57239997386932,880,
5/26/2017,7/1/2018,3,1.60409998893738,1.59099996089935,1.58599996566772,43,
5/26/2017,8/1/2018,3,1.60739994049072,1.59650003910065,1.58949995040894,29,
5/26/2017,9/1/2018,3,1.61189997196198,1.60000002384186,1.59220004081726,22,
5/26/2017,10/1/2018,3,1.61790001392365,1.61099994182587,1.60000002384186,23,
5/26/2017,11/1/2018,3,1.62310004234314,1.6110999584198,,43,
5/26/2017,12/1/2018,3,1.62699997425079,1.62609994411469,1.60230004787445,202,
5/26/2017,1/1/2019,3,1.63100004196167,1.61909997463226,1.6055999994278,15,
5/26/2017,2/1/2019,3,1.63170003890991,1.61909997463226,,16,
5/26/2017,3/1/2019,3,1.62880003452301,1.61020004749298,1.60580003261566,11,
5/26/2017,4/1/2019,3,1.62080001831055,,,0,
5/26/2017,5/1/2019,3,1.61849999427795,1.61029994487762,,0,
5/26/2017,6/1/2019,3,1.61880004405975,,,0,
5/26/2017,7/1/2019,3,1.62380003929138,,,0,
5/26/2017,8/1/2019,3,1.63030004501343,,,0,
5/26/2017,9/1/2019,3,1.6382999420166,,,0,
5/26/2017,10/1/2019,3,1.64629995822907,,,0,
5/26/2017,11/1/2019,3,1.65330004692078,,,0,
5/26/2017,12/1/2019,3,1.65929996967316,,,0,
5/26/2017,1/1/2020,3,1.6657999753952,,,0,
5/26/2017,2/1/2020,3,1.66929996013641,,,0,
5/26/2017,3/1/2020,3,1.66830003261566,,,0,
5/26/2017,4/1/2020,3,1.66180002689362,,,0,
5/26/2017,5/1/2020,3,1.66330003738403,,,0,
5/26/2017,6/1/2020,3,1.66680002212524,,,0,
5/26/2017,7/1/2020,3,1.67180001735687,,,0,
5/26/2017,8/1/2020,3,1.67729997634888,,,0,
5/26/2017,9/1/2020,3,1.68379998207092,,,0,
5/26/2017,10/1/2020,3,1.68879997730255,,,0,
5/26/2017,11/1/2020,3,1.69229996204376,,,0,
5/26/2017,12/1/2020,3,1.6952999830246,,,0,
5/26/2017,1/1/2021,3,1.70130002498627,,,0,
5/26/2017,6/1/2017,4,1.64260005950928,1.64789998531342,1.60029995441437,34316,
5/26/2017,7/1/2017,4,1.62609994411469,1.63170003890991,1.5900000333786,75341,
5/26/2017,8/1/2017,4,1.61500000953674,1.61960005760193,1.58070003986359,30702,
5/26/2017,9/1/2017,4,1.60179996490479,1.60609996318817,1.56819999217987,21648,
5/26/2017,10/1/2017,4,1.48780000209808,1.4918999671936,1.45480000972748,9048,
5/26/2017,11/1/2017,4,1.46589994430542,1.4695999622345,1.43289995193481,4468,
5/26/2017,12/1/2017,4,1.44869995117188,1.45220005512238,1.41639995574951,6414,
5/26/2017,1/1/2018,4,1.44550001621246,1.44589996337891,1.41540002822876,1211,
5/26/2017,2/1/2018,4,1.45200002193451,1.44959998130798,1.42540001869202,567,
5/26/2017,3/1/2018,4,1.46710002422333,1.46480000019074,1.43420004844666,307,
5/26/2017,4/1/2018,4,1.64059996604919,,,262,
5/26/2017,5/1/2018,4,1.64820003509521,1.63950002193451,,338,
5/26/2017,6/1/2018,4,1.64289999008179,1.64300000667572,1.61269998550415,1607,
5/26/2017,7/1/2018,4,1.6298999786377,1.61520004272461,,540,
5/26/2017,8/1/2018,4,1.61119997501373,,,180,
5/26/2017,9/1/2018,4,1.58539998531342,,,83,
5/26/2017,10/1/2018,4,1.46019995212555,,,19,
5/26/2017,11/1/2018,4,1.43400001525879,,,35,
5/26/2017,12/1/2018,4,1.41449999809265,1.41540002822876,1.38699996471405,390,
5/26/2017,1/1/2019,4,1.41219997406006,,,4,
5/26/2017,2/1/2019,4,1.42369997501373,,,0,
5/26/2017,3/1/2019,4,1.44470000267029,,,0,
5/26/2017,4/1/2019,4,1.63970005512238,,,0,
5/26/2017,5/1/2019,4,1.64419996738434,,,0,
5/26/2017,6/1/2019,4,1.63820004463196,,,0,
5/26/2017,7/1/2019,4,1.62020003795624,,,0,
5/26/2017,8/1/2019,4,1.59570002555847,,,0,
5/26/2017,9/1/2019,4,1.57120001316071,,,0,
5/26/2017,10/1/2019,4,1.44420003890991,,,0,
5/26/2017,11/1/2019,4,1.41519999504089,,,0,
5/26/2017,12/1/2019,4,1.3967000246048,,,0,
5/26/2017,1/1/2020,4,1.39970004558563,,,0,
5/26/2017,2/1/2020,4,1.40970003604889,,,0,
5/26/2017,3/1/2020,4,1.4297000169754,,,0,
5/26/2017,4/1/2020,4,1.63269996643066,,,0,
5/26/2017,5/1/2020,4,1.6356999874115,,,0,
5/26/2017,6/1/2020,4,1.63119995594025,,,0,
5/26/2017,7/1/2020,4,1.61520004272461,,,0,
5/26/2017,8/1/2020,4,1.59220004081726,,,0,
5/26/2017,9/1/2020,4,1.56819999217987,,,0,
5/26/2017,10/1/2020,4,1.44319999217987,,,0,
5/26/2017,11/1/2020,4,1.41470003128052,,,0,
5/26/2017,12/1/2020,4,1.3967000246048,,,0,
5/26/2017,1/1/2021,4,1.40170001983643,,,0,
5/30/2017,7/1/2017,1,49.6599998474121,50.2799987792969,49.0299987792969,659013,
5/30/2017,8/1/2017,1,49.9099998474121,50.5299987792969,49.2700004577637,107753,
5/30/2017,9/1/2017,1,50.0999984741211,50.7000007629395,49.4799995422363,43544,
5/30/2017,10/1/2017,1,50.2299995422363,50.8199996948242,49.6300010681152,24676,
5/30/2017,11/1/2017,1,50.3699989318848,50.9500007629395,49.7700004577637,15914,
5/30/2017,12/1/2017,1,50.4799995422363,51.0499992370606,49.8899993896484,67195,
5/30/2017,1/1/2018,1,50.560001373291,51.1100006103516,49.9799995422363,7572,
5/30/2017,2/1/2018,1,50.5900001525879,51.1100006103516,50.1399993896484,2900,
5/30/2017,3/1/2018,1,50.5800018310547,51.0999984741211,50.0699996948242,6000,
5/30/2017,4/1/2018,1,50.5400009155273,51.0099983215332,49.9900016784668,1742,
5/30/2017,5/1/2018,1,50.4799995422363,50.8800010681152,49.9900016784668,2191,
5/30/2017,6/1/2018,1,50.4099998474121,50.8899993896484,49.8800010681152,20882,
5/30/2017,7/1/2018,1,50.3400001525879,50.5099983215332,49.8699989318848,1802,
5/30/2017,8/1/2018,1,50.2799987792969,50.4799995422363,,409,
5/30/2017,9/1/2018,1,50.2400016784668,,,2691,
5/30/2017,10/1/2018,1,50.2000007629395,,,1649,
5/30/2017,11/1/2018,1,50.1800003051758,,,133,
5/30/2017,12/1/2018,1,50.1800003051758,50.5499992370605,49.7000007629395,27698,
5/30/2017,1/1/2019,1,50.1399993896484,,,171,
5/30/2017,2/1/2019,1,50.0999984741211,,,49,
5/30/2017,3/1/2019,1,50.060001373291,,,154,
5/30/2017,4/1/2019,1,50.0400009155274,,,55,
5/30/2017,5/1/2019,1,50.0200004577637,,,19,
5/30/2017,6/1/2019,1,50.0099983215332,50.2799987792969,49.6699981689453,1553,
5/30/2017,7/1/2019,1,49.9799995422363,,,0,
5/30/2017,8/1/2019,1,49.9799995422363,,,0,
5/30/2017,9/1/2019,1,49.9900016784668,,,0,
5/30/2017,10/1/2019,1,50.0299987792969,,,0,
5/30/2017,11/1/2019,1,50.0800018310547,,,10,
5/30/2017,12/1/2019,1,50.1500015258789,50.3600006103516,49.7799987792969,5025,
5/30/2017,1/1/2020,1,50.1599998474121,,,0,
5/30/2017,2/1/2020,1,50.1699981689453,,,0,
5/30/2017,3/1/2020,1,50.189998626709,,,0,
5/30/2017,4/1/2020,1,50.2200012207031,,,0,
5/30/2017,5/1/2020,1,50.25,,,0,
5/30/2017,6/1/2020,1,50.2999992370606,,,0,
5/30/2017,7/1/2020,1,50.2900009155273,,,0,
5/30/2017,8/1/2020,1,50.310001373291,,,0,
5/30/2017,9/1/2020,1,50.3600006103516,,,0,
5/30/2017,10/1/2020,1,50.4300003051758,,,0,
5/30/2017,11/1/2020,1,50.5299987792969,,,0,
5/30/2017,12/1/2020,1,50.6500015258789,50.6199989318848,50.2999992370606,393,
5/30/2017,1/1/2021,1,50.6800003051758,,,0,
5/30/2017,2/1/2021,1,50.7299995422363,,,0,
5/30/2017,3/1/2021,1,50.7999992370606,,,0,
5/30/2017,4/1/2021,1,50.8899993896484,,,0,
5/30/2017,5/1/2021,1,51,,,0,
5/30/2017,6/1/2021,1,51.1300010681152,,,0,
5/30/2017,7/1/2021,1,51.1599998474121,,,0,
5/30/2017,8/1/2021,1,51.2099990844727,,,0,
5/30/2017,9/1/2021,1,51.2900009155274,,,0,
5/30/2017,10/1/2021,1,51.3899993896484,,,0,
5/30/2017,11/1/2021,1,51.5200004577637,,,0,
5/30/2017,12/1/2021,1,51.6699981689453,51.6300010681152,,4,
5/30/2017,1/1/2022,1,51.7200012207031,,,0,
5/30/2017,2/1/2022,1,51.7799987792969,,,0,
5/30/2017,3/1/2022,1,51.8600006103516,,,0,
5/30/2017,4/1/2022,1,51.9500007629395,,,0,
5/30/2017,5/1/2022,1,52.060001373291,,,0,
5/30/2017,6/1/2022,1,52.2000007629395,,,0,
5/30/2017,7/1/2022,1,52.2299995422363,,,0,
5/30/2017,8/1/2022,1,52.2900009155273,,,0,
5/30/2017,9/1/2022,1,52.3800010681152,,,0,
5/30/2017,10/1/2022,1,52.4900016784668,,,0,
5/30/2017,11/1/2022,1,52.6199989318848,,,0,
5/30/2017,12/1/2022,1,52.7799987792969,52.8600006103516,,2,
5/30/2017,6/1/2023,1,53.2799987792969,,,0,
5/30/2017,12/1/2023,1,53.7900009155274,,,0,
5/30/2017,6/1/2024,1,54.1800003051758,,,0,
5/30/2017,12/1/2024,1,54.5800018310547,,,0,
5/30/2017,6/1/2025,1,54.7999992370606,,,0,
5/30/2017,12/1/2025,1,55.0299987792969,,,0,
5/30/2017,6/1/2017,3,1.54939997196198,1.57920002937317,1.53559994697571,21976,
5/30/2017,7/1/2017,3,1.55350005626678,1.58369994163513,1.53949999809265,73822,
5/30/2017,8/1/2017,3,1.56040000915527,1.58949995040894,1.54639995098114,33956,
5/30/2017,9/1/2017,3,1.57019996643066,1.59819996356964,1.55659997463226,21754,
5/30/2017,10/1/2017,3,1.58140003681183,1.60790002346039,1.56789994239807,10069,
5/30/2017,11/1/2017,3,1.59270000457764,1.61829996109009,1.5789999961853,6871,
5/30/2017,12/1/2017,3,1.60210001468658,1.62639999389648,1.58770000934601,13170,
5/30/2017,1/1/2018,3,1.61129999160767,1.6311000585556,1.59800004959106,1301,
5/30/2017,2/1/2018,3,1.61570000648499,1.62039995193481,1.60599994659424,376,
5/30/2017,3/1/2018,3,1.6139999628067,1.63180005550385,1.60430002212524,612,
5/30/2017,4/1/2018,3,1.605299949646,1.60689997673035,1.60199999809265,623,
5/30/2017,5/1/2018,3,1.59969997406006,1.60020005702972,1.60020005702972,247,
5/30/2017,6/1/2018,3,1.59769999980927,1.61699998378754,1.58469998836517,1665,
5/30/2017,7/1/2018,3,1.59850001335144,1.60309994220734,1.60090005397797,322,
5/30/2017,8/1/2018,3,1.60130000114441,1.60640001296997,1.60459995269775,317,
5/30/2017,9/1/2018,3,1.6055999994278,1.61090004444122,1.60930001735687,86,
5/30/2017,10/1/2018,3,1.61160004138947,1.6168999671936,1.61530005931854,41,
5/30/2017,11/1/2018,3,1.61740005016327,1.6220999956131,1.62059998512268,22,
5/30/2017,12/1/2018,3,1.62220001220703,1.64079999923706,1.61160004138947,276,
5/30/2017,1/1/2019,3,1.62670004367828,,,6,
5/30/2017,2/1/2019,3,1.62740004062653,,,0,
5/30/2017,3/1/2019,3,1.62450003623962,,,0,
5/30/2017,4/1/2019,3,1.61650002002716,,,0,
5/30/2017,5/1/2019,3,1.61419999599457,1.61000001430511,1.61000001430511,3,
5/30/2017,6/1/2019,3,1.61450004577637,,,0,
5/30/2017,7/1/2019,3,1.619500041008,,,0,
5/30/2017,8/1/2019,3,1.62600004673004,,,0,
5/30/2017,9/1/2019,3,1.63399994373322,,,0,
5/30/2017,10/1/2019,3,1.64199995994568,,,0,
5/30/2017,11/1/2019,3,1.64900004863739,,,0,
5/30/2017,12/1/2019,3,1.65499997138977,,,0,
5/30/2017,1/1/2020,3,1.66149997711182,,,0,
5/30/2017,2/1/2020,3,1.66499996185303,,,0,
5/30/2017,3/1/2020,3,1.66400003433228,,,0,
5/30/2017,4/1/2020,3,1.65750002861023,,,0,
5/30/2017,5/1/2020,3,1.65900003910065,,,0,
5/30/2017,6/1/2020,3,1.66250002384186,,,0,
5/30/2017,7/1/2020,3,1.66750001907349,,,0,
5/30/2017,8/1/2020,3,1.67299997806549,,,0,
5/30/2017,9/1/2020,3,1.67949998378754,,,0,
5/30/2017,10/1/2020,3,1.68449997901917,,,0,
5/30/2017,11/1/2020,3,1.68799996376038,,,0,
5/30/2017,12/1/2020,3,1.69099998474121,,,0,
5/30/2017,1/1/2021,3,1.69700002670288,,,0,
5/30/2017,6/1/2017,4,1.6389000415802,1.6599999666214,1.62259995937347,23101,
5/30/2017,7/1/2017,4,1.62430000305176,1.64419996738434,1.60749995708466,65803,
5/30/2017,8/1/2017,4,1.61290001869202,1.6311000585556,1.59609997272491,27445,
5/30/2017,9/1/2017,4,1.60010004043579,1.61609995365143,1.58239996433258,15999,
5/30/2017,10/1/2017,4,1.48590004444122,1.50119996070862,1.46899998188019,8732,
5/30/2017,11/1/2017,4,1.46379995346069,1.47850000858307,1.44729995727539,4656,
5/30/2017,12/1/2017,4,1.44649994373322,1.46039998531342,1.43019998073578,5075,
5/30/2017,1/1/2018,4,1.4436000585556,1.45280003547668,1.42960000038147,930,
5/30/2017,2/1/2018,4,1.45060002803803,1.45210003852844,1.43729996681213,647,
5/30/2017,3/1/2018,4,1.46599996089935,1.47449994087219,1.45270001888275,507,
5/30/2017,4/1/2018,4,1.63919997215271,,,480,
5/30/2017,5/1/2018,4,1.6467000246048,1.64010000228882,1.63900005817413,293,
5/30/2017,6/1/2018,4,1.6411999464035,1.65390002727509,1.62730002403259,769,
5/30/2017,7/1/2018,4,1.62800002098084,,1.62969994544983,99,
5/30/2017,8/1/2018,4,1.60909998416901,1.60199999809265,1.59700000286102,81,
5/30/2017,9/1/2018,4,1.58290004730225,,,56,
5/30/2017,10/1/2018,4,1.45809996128082,,,29,
5/30/2017,11/1/2018,4,1.43159997463226,,,36,
5/30/2017,12/1/2018,4,1.41180002689362,1.4242000579834,1.39999997615814,280,
5/30/2017,1/1/2019,4,1.40950000286102,,,0,
5/30/2017,2/1/2019,4,1.4210000038147,,,0,
5/30/2017,3/1/2019,4,1.44200003147125,,,0,
5/30/2017,4/1/2019,4,1.63699996471405,,,0,
5/30/2017,5/1/2019,4,1.6414999961853,,,0,
5/30/2017,6/1/2019,4,1.63549995422363,,,0,
5/30/2017,7/1/2019,4,1.61749994754791,,,0,
5/30/2017,8/1/2019,4,1.59300005435944,,,0,
5/30/2017,9/1/2019,4,1.56850004196167,,,0,
5/30/2017,10/1/2019,4,1.44149994850159,,,0,
5/30/2017,11/1/2019,4,1.41250002384186,,,0,
5/30/2017,12/1/2019,4,1.39400005340576,,,0,
5/30/2017,1/1/2020,4,1.39699995517731,,,0,
5/30/2017,2/1/2020,4,1.40699994564056,,,0,
5/30/2017,3/1/2020,4,1.42700004577637,,,0,
5/30/2017,4/1/2020,4,1.62999999523163,,,0,
5/30/2017,5/1/2020,4,1.63300001621246,,,0,
5/30/2017,6/1/2020,4,1.62849998474121,,,0,
5/30/2017,7/1/2020,4,1.61249995231628,,,0,
5/30/2017,8/1/2020,4,1.58949995040894,,,0,
5/30/2017,9/1/2020,4,1.56550002098084,,,0,
5/30/2017,10/1/2020,4,1.44050002098084,,,0,
5/30/2017,11/1/2020,4,1.41199994087219,,,0,
5/30/2017,12/1/2020,4,1.39400005340576,,,0,
5/30/2017,1/1/2021,4,1.39900004863739,,,0,
5/31/2017,7/1/2017,1,48.3199996948242,49.7099990844727,47.7299995422363,769567,
5/31/2017,8/1/2017,1,48.560001373291,49.9500007629395,47.9799995422363,147833,
5/31/2017,9/1/2017,1,48.7400016784668,50.1399993896484,48.1800003051758,81904,
5/31/2017,10/1/2017,1,48.8699989318848,50.2700004577637,48.3199996948242,42230,
5/31/2017,11/1/2017,1,49.0099983215332,50.4099998474121,48.4900016784668,29409,
5/31/2017,12/1/2017,1,49.1199989318848,50.5200004577637,48.6100006103516,89321,
5/31/2017,1/1/2018,1,49.2099990844727,50.5200004577637,48.7700004577637,7306,
5/31/2017,2/1/2018,1,49.25,50.2599983215332,48.75,3492,
5/31/2017,3/1/2018,1,49.2599983215332,50.25,48.7999992370605,6582,
5/31/2017,4/1/2018,1,49.2299995422363,50.2900009155273,48.7799987792969,2782,
5/31/2017,5/1/2018,1,49.189998626709,50.3699989318848,48.8499984741211,3934,
5/31/2017,6/1/2018,1,49.1300010681152,50.4599990844727,48.6500015258789,19949,
5/31/2017,7/1/2018,1,49.060001373291,,48.9500007629395,1421,
5/31/2017,8/1/2018,1,49.0099983215332,,49.189998626709,679,
5/31/2017,9/1/2018,1,48.9700012207031,,49.1300010681152,2416,
5/31/2017,10/1/2018,1,48.939998626709,,49.2200012207031,770,
5/31/2017,11/1/2018,1,48.9300003051758,,49.1300010681152,1246,
5/31/2017,12/1/2018,1,48.9300003051758,50.2299995422363,48.5,36176,
5/31/2017,1/1/2019,1,48.9000015258789,,49.1399993896484,106,
5/31/2017,2/1/2019,1,48.8699989318848,,49.1199989318848,63,
5/31/2017,3/1/2019,1,48.8400001525879,,49.0999984741211,253,
5/31/2017,4/1/2019,1,48.8300018310547,,48.7000007629395,157,
5/31/2017,5/1/2019,1,48.8300018310547,,48.7700004577637,77,
5/31/2017,6/1/2019,1,48.8400001525879,49.3400001525879,48.5,1245,
5/31/2017,7/1/2019,1,48.8199996948242,,,0,
5/31/2017,8/1/2019,1,48.8400001525879,,,0,
5/31/2017,9/1/2019,1,48.8600006103516,,,0,
5/31/2017,10/1/2019,1,48.9000015258789,,,0,
5/31/2017,11/1/2019,1,48.9599990844727,,,10,
5/31/2017,12/1/2019,1,49.0299987792969,50,48.7000007629395,4847,
5/31/2017,1/1/2020,1,49.0400009155273,,,0,
5/31/2017,2/1/2020,1,49.060001373291,,,0,
5/31/2017,3/1/2020,1,49.0900001525879,,,0,
5/31/2017,4/1/2020,1,49.1300010681152,,,0,
5/31/2017,5/1/2020,1,49.1699981689453,,,0,
5/31/2017,6/1/2020,1,49.2299995422363,,,5,
5/31/2017,7/1/2020,1,49.2200012207031,,,0,
5/31/2017,8/1/2020,1,49.25,,,0,
5/31/2017,9/1/2020,1,49.310001373291,,,0,
5/31/2017,10/1/2020,1,49.3899993896484,,,0,
5/31/2017,11/1/2020,1,49.4900016784668,,,0,
5/31/2017,12/1/2020,1,49.6199989318848,49.8600006103516,49.5699996948242,553,
5/31/2017,1/1/2021,1,49.6500015258789,,,0,
5/31/2017,2/1/2021,1,49.7000007629395,,,0,
5/31/2017,3/1/2021,1,49.7700004577637,,,0,
5/31/2017,4/1/2021,1,49.8600006103516,,,0,
5/31/2017,5/1/2021,1,49.9700012207031,,,0,
5/31/2017,6/1/2021,1,50.0999984741211,,,0,
5/31/2017,7/1/2021,1,50.1300010681152,,,0,
5/31/2017,8/1/2021,1,50.1800003051758,,,0,
5/31/2017,9/1/2021,1,50.2599983215332,,,0,
5/31/2017,10/1/2021,1,50.3699989318848,,,0,
5/31/2017,11/1/2021,1,50.5,,,0,
5/31/2017,12/1/2021,1,50.6500015258789,,50.7599983215332,2,
5/31/2017,1/1/2022,1,50.7000007629395,,,0,
5/31/2017,2/1/2022,1,50.7599983215332,,,0,
5/31/2017,3/1/2022,1,50.8400001525879,,,0,
5/31/2017,4/1/2022,1,50.9300003051758,,,0,
5/31/2017,5/1/2022,1,51.0400009155273,,,0,
5/31/2017,6/1/2022,1,51.1800003051758,,,0,
5/31/2017,7/1/2022,1,51.2099990844727,,,0,
5/31/2017,8/1/2022,1,51.2700004577637,,,0,
5/31/2017,9/1/2022,1,51.3600006103516,,,0,
5/31/2017,10/1/2022,1,51.4700012207031,,,0,
5/31/2017,11/1/2022,1,51.5999984741211,,,0,
5/31/2017,12/1/2022,1,51.7599983215332,52.1300010681152,51.8800010681152,2,
5/31/2017,6/1/2023,1,52.2599983215332,,,0,
5/31/2017,12/1/2023,1,52.7700004577637,,,0,
5/31/2017,6/1/2024,1,53.1599998474121,,,0,
5/31/2017,12/1/2024,1,53.560001373291,,,0,
5/31/2017,6/1/2025,1,53.7799987792969,,,0,
5/31/2017,12/1/2025,1,54.0099983215332,,,0,
5/31/2017,6/1/2017,3,1.51530003547668,1.55250000953674,1.49899995326996,5111,
5/31/2017,7/1/2017,3,1.51789999008179,1.55830001831055,1.50269997119904,74831,
5/31/2017,8/1/2017,3,1.52579998970032,1.56480002403259,1.51040005683899,35925,
5/31/2017,9/1/2017,3,1.53550004959106,1.57449996471405,1.52040004730225,24569,
5/31/2017,10/1/2017,3,1.54690003395081,1.58529996871948,1.53190004825592,9024,
5/31/2017,11/1/2017,3,1.55879998207092,1.59660005569458,1.5436999797821,5617,
5/31/2017,12/1/2017,3,1.56879997253418,1.60629999637604,1.55330002307892,15748,
5/31/2017,1/1/2018,3,1.5786999464035,1.60950005054474,1.56439995765686,720,
5/31/2017,2/1/2018,3,1.58410000801086,1.59319996833801,1.57039999961853,451,
5/31/2017,3/1/2018,3,1.58350002765656,1.5867999792099,1.57079994678497,1055,
5/31/2017,4/1/2018,3,1.57589995861053,1.57949995994568,1.5657000541687,332,
5/31/2017,5/1/2018,3,1.57120001316071,1.5731999874115,1.56990003585815,290,
5/31/2017,6/1/2018,3,1.56939995288849,1.58000004291534,1.55560004711151,1024,
5/31/2017,7/1/2018,3,1.57120001316071,1.56009995937347,1.55999994277954,89,
5/31/2017,8/1/2018,3,1.57430005073547,,1.58120000362396,26,
5/31/2017,9/1/2018,3,1.57889997959137,,1.58619999885559,15,
5/31/2017,10/1/2018,3,1.58490002155304,1.58000004291534,1.57920002937317,18,
5/31/2017,11/1/2018,3,1.59099996089935,1.5900000333786,1.5900000333786,19,
5/31/2017,12/1/2018,3,1.59619998931885,1.60510003566742,1.58449995517731,223,
5/31/2017,1/1/2019,3,1.60150003433228,1.6055999994278,1.6055999994278,20,
5/31/2017,2/1/2019,3,1.60259997844696,1.60590004920959,1.60590004920959,11,
5/31/2017,3/1/2019,3,1.59969997406006,1.60580003261566,1.60000002384186,10,
5/31/2017,4/1/2019,3,1.5916999578476,1.60000002384186,1.58990001678467,2,
5/31/2017,5/1/2019,3,1.58940005302429,1.59500002861023,1.59500002861023,2,
5/31/2017,6/1/2019,3,1.5896999835968,,,0,
5/31/2017,7/1/2019,3,1.59469997882843,,,0,
5/31/2017,8/1/2019,3,1.60119998455048,,,0,
5/31/2017,9/1/2019,3,1.60920000076294,,,0,
5/31/2017,10/1/2019,3,1.6172000169754,,,0,
5/31/2017,11/1/2019,3,1.62419998645782,,,0,
5/31/2017,12/1/2019,3,1.63020002841949,,,0,
5/31/2017,1/1/2020,3,1.63670003414154,,,0,
5/31/2017,2/1/2020,3,1.64020001888275,,,0,
5/31/2017,3/1/2020,3,1.63919997215271,,,0,
5/31/2017,4/1/2020,3,1.63269996643066,,,0,
5/31/2017,5/1/2020,3,1.63419997692108,,,0,
5/31/2017,6/1/2020,3,1.63769996166229,,,0,
5/31/2017,7/1/2020,3,1.64269995689392,,,0,
5/31/2017,8/1/2020,3,1.64820003509521,,,0,
5/31/2017,9/1/2020,3,1.65470004081726,,,0,
5/31/2017,10/1/2020,3,1.65970003604889,,,0,
5/31/2017,11/1/2020,3,1.6632000207901,,,0,
5/31/2017,12/1/2020,3,1.66620004177094,,,0,
5/31/2017,1/1/2021,3,1.67219996452332,,,0,
5/31/2017,6/1/2017,4,1.61220002174377,1.64020001888275,1.58899998664856,5390,
5/31/2017,7/1/2017,4,1.59650003910065,1.62629997730255,1.57430005073547,68040,
5/31/2017,8/1/2017,4,1.58480000495911,1.61469995975494,1.56400001049042,39025,
5/31/2017,9/1/2017,4,1.5702999830246,1.60140001773834,1.55190002918243,26624,
5/31/2017,10/1/2017,4,1.45550000667572,1.48699998855591,1.43859994411469,14911,
5/31/2017,11/1/2017,4,1.43330001831055,1.46389997005463,1.41690003871918,7060,
5/31/2017,12/1/2017,4,1.41589999198914,1.43570005893707,1.3996000289917,6752,
5/31/2017,1/1/2018,4,1.41219997406006,1.42429995536804,1.39859998226166,1145,
5/31/2017,2/1/2018,4,1.41910004615784,1.42270004749298,1.40649998188019,840,
5/31/2017,3/1/2018,4,1.43449997901917,1.43949997425079,1.42040002346039,744,
5/31/2017,4/1/2018,4,1.60810005664825,1.61150002479553,1.60720002651215,73,
5/31/2017,5/1/2018,4,1.61619997024536,1.61870002746582,1.61870002746582,125,
5/31/2017,6/1/2018,4,1.6114000082016,1.61570000648499,1.6007000207901,456,
5/31/2017,7/1/2018,4,1.59899997711182,,1.60239994525909,98,
5/31/2017,8/1/2018,4,1.5813000202179,,1.58630001544952,49,
5/31/2017,9/1/2018,4,1.55620002746582,,1.56169998645782,52,
5/31/2017,10/1/2018,4,1.4313999414444,,1.44169998168945,47,
5/31/2017,11/1/2018,4,1.40480005741119,,1.41509997844696,44,
5/31/2017,12/1/2018,4,1.38479995727539,1.39269995689392,1.37539994716644,120,
5/31/2017,1/1/2019,4,1.3827999830246,,1.39189994335175,0,
5/31/2017,2/1/2019,4,1.39429998397827,,1.40729999542236,0,
5/31/2017,3/1/2019,4,1.41530001163483,,1.43079996109009,0,
5/31/2017,4/1/2019,4,1.61029994487762,,,0,
5/31/2017,5/1/2019,4,1.61479997634888,,1.6385999917984,0,
5/31/2017,6/1/2019,4,1.6088000535965,,,0,
5/31/2017,7/1/2019,4,1.59080004692078,,,0,
5/31/2017,8/1/2019,4,1.56630003452301,,,0,
5/31/2017,9/1/2019,4,1.54180002212524,,,0,
5/31/2017,10/1/2019,4,1.41480004787445,,,0,
5/31/2017,11/1/2019,4,1.38580000400543,,,0,
5/31/2017,12/1/2019,4,1.36730003356934,,,0,
5/31/2017,1/1/2020,4,1.37030005455017,,,0,
5/31/2017,2/1/2020,4,1.38030004501343,,,0,
5/31/2017,3/1/2020,4,1.40030002593994,,,0,
5/31/2017,4/1/2020,4,1.6032999753952,,,0,
5/31/2017,5/1/2020,4,1.60629999637604,,,0,
5/31/2017,6/1/2020,4,1.60179996490479,,,0,
5/31/2017,7/1/2020,4,1.58580005168915,,,0,
5/31/2017,8/1/2020,4,1.5628000497818,,,0,
5/31/2017,9/1/2020,4,1.53880000114441,,,0,
5/31/2017,10/1/2020,4,1.41380000114441,,,0,
5/31/2017,11/1/2020,4,1.38530004024506,,,0,
5/31/2017,12/1/2020,4,1.36730003356934,,,0,
5/31/2017,1/1/2021,4,1.37230002880096,,,0,
6/1/2017,7/1/2017,1,48.3600006103516,49.1699981689453,47.9000015258789,770895,
6/1/2017,8/1/2017,1,48.5999984741211,49.4000015258789,48.1500015258789,144374,
6/1/2017,9/1/2017,1,48.7900009155274,49.5699996948242,48.3400001525879,72970,
6/1/2017,10/1/2017,1,48.939998626709,49.7000007629395,48.5299987792969,37323,
6/1/2017,11/1/2017,1,49.0999984741211,49.8400001525879,48.6599998474121,27028,
6/1/2017,12/1/2017,1,49.2200012207031,49.9500007629395,48.7900009155274,100664,
6/1/2017,1/1/2018,1,49.3199996948242,50.0200004577637,48.9500007629395,10307,
6/1/2017,2/1/2018,1,49.3600006103516,50.0299987792969,49.0099983215332,5136,
6/1/2017,3/1/2018,1,49.3699989318848,50.0499992370605,48.9799995422363,11268,
6/1/2017,4/1/2018,1,49.3499984741211,49.939998626709,48.9799995422363,3482,
6/1/2017,5/1/2018,1,49.310001373291,49.8400001525879,48.939998626709,5130,
6/1/2017,6/1/2018,1,49.25,49.8800010681152,48.8800010681152,25617,
6/1/2017,7/1/2018,1,49.1699981689453,49.0999984741211,,1657,
6/1/2017,8/1/2018,1,49.0999984741211,49.5900001525879,49.3899993896484,1088,
6/1/2017,9/1/2018,1,49.0499992370606,49.060001373291,49.0299987792969,3412,
6/1/2017,10/1/2018,1,49.0099983215332,,,1429,
6/1/2017,11/1/2018,1,48.9900016784668,48.9900016784668,,249,
6/1/2017,12/1/2018,1,48.9799995422363,49.6100006103516,48.6100006103516,34454,
6/1/2017,1/1/2019,1,48.939998626709,48.939998626709,,26,
6/1/2017,2/1/2019,1,48.9099998474121,48.9000015258789,,16,
6/1/2017,3/1/2019,1,48.8800010681152,48.8699989318848,,226,
6/1/2017,4/1/2019,1,48.8600006103516,49.25,48.7900009155274,175,
6/1/2017,5/1/2019,1,48.8499984741211,49.1800003051758,48.7599983215332,25,
6/1/2017,6/1/2019,1,48.8600006103516,49.310001373291,48.7000007629395,1016,
6/1/2017,7/1/2019,1,48.8400001525879,,,0,
6/1/2017,8/1/2019,1,48.8600006103516,,,0,
6/1/2017,9/1/2019,1,48.8800010681152,,,5,
6/1/2017,10/1/2019,1,48.9199981689453,,,0,
6/1/2017,11/1/2019,1,48.9700012207031,,,10,
6/1/2017,12/1/2019,1,49.0400009155273,49.6100006103516,48.689998626709,3614,
6/1/2017,1/1/2020,1,49.0499992370606,,,0,
6/1/2017,2/1/2020,1,49.0699996948242,,,0,
6/1/2017,3/1/2020,1,49.0999984741211,,,0,
6/1/2017,4/1/2020,1,49.1399993896484,,,0,
6/1/2017,5/1/2020,1,49.1800003051758,,,0,
6/1/2017,6/1/2020,1,49.2400016784668,,,1,
6/1/2017,7/1/2020,1,49.2299995422363,,,0,
6/1/2017,8/1/2020,1,49.2599983215332,,,0,
6/1/2017,9/1/2020,1,49.3199996948242,,,0,
6/1/2017,10/1/2020,1,49.4000015258789,,,0,
6/1/2017,11/1/2020,1,49.5,,,0,
6/1/2017,12/1/2020,1,49.6300010681152,50,49.3300018310547,438,
6/1/2017,1/1/2021,1,49.6599998474121,,,0,
6/1/2017,2/1/2021,1,49.7099990844727,,,0,
6/1/2017,3/1/2021,1,49.7799987792969,,,0,
6/1/2017,4/1/2021,1,49.8699989318848,,,0,
6/1/2017,5/1/2021,1,49.9799995422363,,,0,
6/1/2017,6/1/2021,1,50.1100006103516,,,0,
6/1/2017,7/1/2021,1,50.1399993896484,,,0,
6/1/2017,8/1/2021,1,50.189998626709,,,0,
6/1/2017,9/1/2021,1,50.2700004577637,,,0,
6/1/2017,10/1/2021,1,50.3800010681152,,,0,
6/1/2017,11/1/2021,1,50.5099983215332,,,0,
6/1/2017,12/1/2021,1,50.6599998474121,,,37,
6/1/2017,1/1/2022,1,50.7099990844727,,,0,
6/1/2017,2/1/2022,1,50.7700004577637,,,0,
6/1/2017,3/1/2022,1,50.8499984741211,,,0,
6/1/2017,4/1/2022,1,50.939998626709,,,0,
6/1/2017,5/1/2022,1,51.0499992370606,,,0,
6/1/2017,6/1/2022,1,51.189998626709,,,0,
6/1/2017,7/1/2022,1,51.2200012207031,,,0,
6/1/2017,8/1/2022,1,51.2799987792969,,,0,
6/1/2017,9/1/2022,1,51.3699989318848,,,0,
6/1/2017,10/1/2022,1,51.4799995422363,,,0,
6/1/2017,11/1/2022,1,51.6100006103516,,,0,
6/1/2017,12/1/2022,1,51.7700004577637,52.310001373291,51.4199981689453,23,
6/1/2017,6/1/2023,1,52.2700004577637,,,0,
6/1/2017,12/1/2023,1,52.7799987792969,,,0,
6/1/2017,6/1/2024,1,53.1699981689453,,,0,
6/1/2017,12/1/2024,1,53.5699996948242,,,0,
6/1/2017,6/1/2025,1,53.7900009155274,,,0,
6/1/2017,12/1/2025,1,54.0200004577637,,,0,
6/1/2017,7/1/2017,3,1.50170004367828,1.53760004043579,1.49230003356934,66758,
6/1/2017,8/1/2017,3,1.5106999874115,1.54530000686646,1.50100004673004,37758,
6/1/2017,9/1/2017,3,1.521399974823,1.55449998378754,1.51209998130798,23214,
6/1/2017,10/1/2017,3,1.53349995613098,1.56500005722046,1.52400004863739,9433,
6/1/2017,11/1/2017,3,1.54610002040863,1.57700002193451,1.53649997711182,5283,
6/1/2017,12/1/2017,3,1.55680000782013,1.58700001239777,1.54709994792938,11279,
6/1/2017,1/1/2018,3,1.56729996204376,1.59679996967316,1.56239998340607,1437,
6/1/2017,2/1/2018,3,1.57360005378723,1.59070003032684,1.56879997253418,583,
6/1/2017,3/1/2018,3,1.57360005378723,1.58860003948212,1.56669998168945,693,
6/1/2017,4/1/2018,3,1.56659996509552,1.58239996433258,1.56239998340607,244,
6/1/2017,5/1/2018,3,1.56289994716644,1.57749998569489,1.56120002269745,137,
6/1/2017,6/1/2018,3,1.56159996986389,1.58589994907379,1.55499994754791,1522,
6/1/2017,7/1/2018,3,1.56340003013611,1.56500005722046,1.56500005722046,74,
6/1/2017,8/1/2018,3,1.56649994850159,,,7,
6/1/2017,9/1/2018,3,1.57120001316071,,,7,
6/1/2017,10/1/2018,3,1.57739996910095,,,7,
6/1/2017,11/1/2018,3,1.58360004425049,,,2,
6/1/2017,12/1/2018,3,1.58910000324249,1.6085000038147,1.58570003509521,343,
6/1/2017,1/1/2019,3,1.59440004825592,,,0,
6/1/2017,2/1/2019,3,1.59549999237061,,,0,
6/1/2017,3/1/2019,3,1.5925999879837,,,20,
6/1/2017,4/1/2019,3,1.58459997177124,,,20,
6/1/2017,5/1/2019,3,1.58229994773865,,,1,
6/1/2017,6/1/2019,3,1.58259999752045,1.58889997005463,1.58500003814697,6,
6/1/2017,7/1/2019,3,1.58759999275208,,,0,
6/1/2017,8/1/2019,3,1.59409999847412,,,0,
6/1/2017,9/1/2019,3,1.60210001468658,,,0,
6/1/2017,10/1/2019,3,1.61010003089905,,,0,
6/1/2017,11/1/2019,3,1.61710000038147,,,0,
6/1/2017,12/1/2019,3,1.62310004234314,,,0,
6/1/2017,1/1/2020,3,1.62960004806519,,,0,
6/1/2017,2/1/2020,3,1.6331000328064,,,0,
6/1/2017,3/1/2020,3,1.63209998607636,,,0,
6/1/2017,4/1/2020,3,1.62559998035431,,,0,
6/1/2017,5/1/2020,3,1.62709999084473,,,0,
6/1/2017,6/1/2020,3,1.63059997558594,,,0,
6/1/2017,7/1/2020,3,1.63559997081757,,,0,
6/1/2017,8/1/2020,3,1.64110004901886,,,0,
6/1/2017,9/1/2020,3,1.64760005474091,,,0,
6/1/2017,10/1/2020,3,1.65260004997253,,,0,
6/1/2017,11/1/2020,3,1.65610003471375,,,0,
6/1/2017,12/1/2020,3,1.65910005569458,,,0,
6/1/2017,1/1/2021,3,1.66509997844696,,,0,
6/1/2017,7/1/2017,4,1.60140001773834,1.62249994277954,1.58850002288818,73561,
6/1/2017,8/1/2017,4,1.58720004558563,1.60739994049072,1.57519996166229,48362,
6/1/2017,9/1/2017,4,1.57109999656677,1.59049999713898,1.55949997901917,35340,
6/1/2017,10/1/2017,4,1.45510005950928,1.47379994392395,1.44369995594025,18235,
6/1/2017,11/1/2017,4,1.43250000476837,1.45099997520447,1.42110002040863,7954,
6/1/2017,12/1/2017,4,1.41489994525909,1.43379998207092,1.40349996089935,6064,
6/1/2017,1/1/2018,4,1.41159999370575,1.42840003967285,1.40359997749329,724,
6/1/2017,2/1/2018,4,1.4190000295639,1.43299996852875,1.41279995441437,372,
6/1/2017,3/1/2018,4,1.43449997901917,1.44589996337891,1.42879998683929,331,
6/1/2017,4/1/2018,4,1.6065000295639,1.60940003395081,1.60930001735687,104,
6/1/2017,5/1/2018,4,1.61360001564026,,,95,
6/1/2017,6/1/2018,4,1.6081999540329,1.6253000497818,1.59990000724792,465,
6/1/2017,7/1/2018,4,1.59539997577667,,,42,
6/1/2017,8/1/2018,4,1.57770001888275,,,28,
6/1/2017,9/1/2018,4,1.55250000953674,,,26,
6/1/2017,10/1/2018,4,1.42820000648499,,,24,
6/1/2017,11/1/2018,4,1.40139997005463,,,26,
6/1/2017,12/1/2018,4,1.38129997253418,1.39869999885559,1.37399995326996,132,
6/1/2017,1/1/2019,4,1.37929999828339,,,1,
6/1/2017,2/1/2019,4,1.39079999923706,,,0,
6/1/2017,3/1/2019,4,1.41180002689362,,,0,
6/1/2017,4/1/2019,4,1.60679996013641,,,0,
6/1/2017,5/1/2019,4,1.61129999160767,,,0,
6/1/2017,6/1/2019,4,1.605299949646,,,0,
6/1/2017,7/1/2019,4,1.58729994297028,,,0,
6/1/2017,8/1/2019,4,1.5628000497818,,,0,
6/1/2017,9/1/2019,4,1.53830003738403,,,0,
6/1/2017,10/1/2019,4,1.41129994392395,,,0,
6/1/2017,11/1/2019,4,1.38230001926422,,,0,
6/1/2017,12/1/2019,4,1.36380004882813,,,0,
6/1/2017,1/1/2020,4,1.36679995059967,,,0,
6/1/2017,2/1/2020,4,1.37679994106293,,,0,
6/1/2017,3/1/2020,4,1.39680004119873,,,0,
6/1/2017,4/1/2020,4,1.59979999065399,,,0,
6/1/2017,5/1/2020,4,1.60280001163483,,,0,
6/1/2017,6/1/2020,4,1.59829998016357,,,0,
6/1/2017,7/1/2020,4,1.58229994773865,,,0,
6/1/2017,8/1/2020,4,1.5592999458313,,,0,
6/1/2017,9/1/2020,4,1.5353000164032,,,0,
6/1/2017,10/1/2020,4,1.4103000164032,,,0,
6/1/2017,11/1/2020,4,1.38180005550385,,,0,
6/1/2017,12/1/2020,4,1.36380004882813,,,0,
6/1/2017,1/1/2021,4,1.36880004405975,,,0,
6/2/2017,7/1/2017,1,47.6599998474121,48.189998626709,46.7400016784668,798917,
6/2/2017,8/1/2017,1,47.8699989318848,48.4199981689453,46.9799995422363,149959,
6/2/2017,9/1/2017,1,48.0499992370605,48.6100006103516,47.1800003051758,70129,
6/2/2017,10/1/2017,1,48.2000007629395,48.7700004577637,47.3600006103516,42143,
6/2/2017,11/1/2017,1,48.3699989318848,48.939998626709,47.5200004577637,26931,
6/2/2017,12/1/2017,1,48.5099983215332,49.0800018310547,47.6699981689453,99725,
6/2/2017,1/1/2018,1,48.6199989318848,49.1100006103516,47.8800010681152,17983,
6/2/2017,2/1/2018,1,48.6800003051758,49.0800018310547,47.9799995422363,8165,
6/2/2017,3/1/2018,1,48.7000007629395,49.0200004577637,47.9599990844727,11153,
6/2/2017,4/1/2018,1,48.7000007629395,49.1300010681152,48.0999984741211,4548,
6/2/2017,5/1/2018,1,48.6800003051758,48.9500007629395,48.3400001525879,11094,
6/2/2017,6/1/2018,1,48.6399993896484,49.1300010681152,47.8800010681152,36619,
6/2/2017,7/1/2018,1,48.5900001525879,,48.5299987792969,10200,
6/2/2017,8/1/2018,1,48.5400009155273,,48.4300003051758,2478,
6/2/2017,9/1/2018,1,48.5,,48.3800010681152,2730,
6/2/2017,10/1/2018,1,48.4700012207031,,48.4900016784668,883,
6/2/2017,11/1/2018,1,48.4599990844727,,48.4099998474121,961,
6/2/2017,12/1/2018,1,48.4599990844727,48.8600006103516,47.7700004577637,37079,
6/2/2017,1/1/2019,1,48.4300003051758,,48.4099998474121,89,
6/2/2017,2/1/2019,1,48.4099998474121,,48.4000015258789,71,
6/2/2017,3/1/2019,1,48.3899993896484,,48.3899993896484,342,
6/2/2017,4/1/2019,1,48.3899993896484,,48.6300010681152,246,
6/2/2017,5/1/2019,1,48.3899993896484,,48.6500015258789,69,
6/2/2017,6/1/2019,1,48.4099998474121,48.6800003051758,47.7900009155273,2413,
6/2/2017,7/1/2019,1,48.4000015258789,,,0,
6/2/2017,8/1/2019,1,48.4300003051758,,,0,
6/2/2017,9/1/2019,1,48.4599990844727,,,0,
6/2/2017,10/1/2019,1,48.5099983215332,,,0,
6/2/2017,11/1/2019,1,48.5699996948242,,,20,
6/2/2017,12/1/2019,1,48.6399993896484,48.9099998474121,48.0699996948242,3572,
6/2/2017,1/1/2020,1,48.6599998474121,,,0,
6/2/2017,2/1/2020,1,48.689998626709,,,0,
6/2/2017,3/1/2020,1,48.7299995422363,,,0,
6/2/2017,4/1/2020,1,48.7799987792969,,,0,
6/2/2017,5/1/2020,1,48.8300018310547,,,0,
6/2/2017,6/1/2020,1,48.9000015258789,49,49,34,
6/2/2017,7/1/2020,1,48.9000015258789,,,0,
6/2/2017,8/1/2020,1,48.939998626709,,,0,
6/2/2017,9/1/2020,1,49.0099983215332,,,0,
6/2/2017,10/1/2020,1,49.0999984741211,,,0,
6/2/2017,11/1/2020,1,49.2200012207031,,,0,
6/2/2017,12/1/2020,1,49.3600006103516,49.5900001525879,48.8199996948242,661,
6/2/2017,1/1/2021,1,49.4000015258789,,,0,
6/2/2017,2/1/2021,1,49.4599990844727,,,0,
6/2/2017,3/1/2021,1,49.5299987792969,,,0,
6/2/2017,4/1/2021,1,49.6300010681152,,,0,
6/2/2017,5/1/2021,1,49.75,,,0,
6/2/2017,6/1/2021,1,49.8800010681152,,,0,
6/2/2017,7/1/2021,1,49.9099998474121,,,0,
6/2/2017,8/1/2021,1,49.9700012207031,,,0,
6/2/2017,9/1/2021,1,50.060001373291,,,0,
6/2/2017,10/1/2021,1,50.1699981689453,,,0,
6/2/2017,11/1/2021,1,50.310001373291,,,0,
6/2/2017,12/1/2021,1,50.4700012207031,50.310001373291,50,93,
6/2/2017,1/1/2022,1,50.5200004577637,,,0,
6/2/2017,2/1/2022,1,50.5800018310547,,,0,
6/2/2017,3/1/2022,1,50.6599998474121,,,0,
6/2/2017,4/1/2022,1,50.75,,,0,
6/2/2017,5/1/2022,1,50.8600006103516,,,0,
6/2/2017,6/1/2022,1,51,,,0,
6/2/2017,7/1/2022,1,51.0299987792969,,,0,
6/2/2017,8/1/2022,1,51.0900001525879,,,0,
6/2/2017,9/1/2022,1,51.1800003051758,,,0,
6/2/2017,10/1/2022,1,51.2900009155274,,,0,
6/2/2017,11/1/2022,1,51.4199981689453,,,0,
6/2/2017,12/1/2022,1,51.5800018310547,51.810001373291,51.2200012207031,30,
6/2/2017,6/1/2023,1,52.0800018310547,,,0,
6/2/2017,12/1/2023,1,52.5900001525879,,,0,
6/2/2017,6/1/2024,1,52.9799995422363,,,0,
6/2/2017,12/1/2024,1,53.3800010681152,,,0,
6/2/2017,6/1/2025,1,53.5999984741211,,,0,
6/2/2017,12/1/2025,1,53.8300018310547,,,0,
6/2/2017,7/1/2017,3,1.48479998111725,1.50010001659393,1.46340000629425,61193,
6/2/2017,8/1/2017,3,1.49370002746582,1.50999999046326,1.4728000164032,28288,
6/2/2017,9/1/2017,3,1.50429999828339,1.51859998703003,1.48370003700256,19040,
6/2/2017,10/1/2017,3,1.5161999464035,1.5300999879837,1.49590003490448,8548,
6/2/2017,11/1/2017,3,1.52859997749329,1.54289996623993,1.50849997997284,5759,
6/2/2017,12/1/2017,3,1.53919994831085,1.55390000343323,1.52009999752045,13112,
6/2/2017,1/1/2018,3,1.54970002174377,1.56140005588532,1.53460001945496,1626,
6/2/2017,2/1/2018,3,1.55579996109009,1.56599998474121,1.53750002384186,1369,
6/2/2017,3/1/2018,3,1.55560004711151,1.56120002269745,1.54270005226135,1304,
6/2/2017,4/1/2018,3,1.54849994182587,1.55540001392365,1.53719997406006,778,
6/2/2017,5/1/2018,3,1.54499995708466,1.54799997806549,1.53400003910065,508,
6/2/2017,6/1/2018,3,1.54410004615784,1.55270004272461,1.53349995613098,2102,
6/2/2017,7/1/2018,3,1.54670000076294,1.54789996147156,1.53639996051788,141,
6/2/2017,8/1/2018,3,1.55069994926453,1.55949997901917,1.54879999160767,92,
6/2/2017,9/1/2018,3,1.55599999427795,1.55799996852875,1.54540002346039,116,
6/2/2017,10/1/2018,3,1.5628000497818,1.57140004634857,1.55190002918243,88,
6/2/2017,11/1/2018,3,1.56959998607636,1.57829999923706,1.56760001182556,77,
6/2/2017,12/1/2018,3,1.57560002803803,1.582200050354,1.56060004234314,541,
6/2/2017,1/1/2019,3,1.5819000005722,1.58290004730225,1.57039999961853,45,
6/2/2017,2/1/2019,3,1.58350002765656,1.58000004291534,1.58000004291534,13,
6/2/2017,3/1/2019,3,1.58089995384216,,1.58630001544952,9,
6/2/2017,4/1/2019,3,1.57309997081757,1.58000004291534,1.56900000572205,11,
6/2/2017,5/1/2019,3,1.57079994678497,,1.58000004291534,3,
6/2/2017,6/1/2019,3,1.57109999656677,,,1,
6/2/2017,7/1/2019,3,1.57659995555878,,,0,
6/2/2017,8/1/2019,3,1.58360004425049,,,0,
6/2/2017,9/1/2019,3,1.59210002422333,,,0,
6/2/2017,10/1/2019,3,1.60060000419617,,,0,
6/2/2017,11/1/2019,3,1.60810005664825,,,0,
6/2/2017,12/1/2019,3,1.61409997940063,,,0,
6/2/2017,1/1/2020,3,1.62059998512268,,,0,
6/2/2017,2/1/2020,3,1.62409996986389,,,0,
6/2/2017,3/1/2020,3,1.62310004234314,1.62999999523163,1.62999999523163,1,
6/2/2017,4/1/2020,3,1.61660003662109,1.625,1.625,1,
6/2/2017,5/1/2020,3,1.61810004711151,1.62750005722046,1.62750005722046,1,
6/2/2017,6/1/2020,3,1.62160003185272,,,0,
6/2/2017,7/1/2020,3,1.62660002708435,,,0,
6/2/2017,8/1/2020,3,1.63209998607636,,,0,
6/2/2017,9/1/2020,3,1.6385999917984,,,0,
6/2/2017,10/1/2020,3,1.64359998703003,,,0,
6/2/2017,11/1/2020,3,1.64709997177124,,,0,
6/2/2017,12/1/2020,3,1.65009999275208,,,0,
6/2/2017,1/1/2021,3,1.65610003471375,,,0,
6/2/2017,7/1/2017,4,1.57710003852844,1.59599995613098,1.55449998378754,63191,
6/2/2017,8/1/2017,4,1.56439995765686,1.58249998092651,1.54240000247955,39155,
6/2/2017,9/1/2017,4,1.5489000082016,1.5654000043869,1.5271999835968,26316,
6/2/2017,10/1/2017,4,1.4345999956131,1.44910001754761,1.41299998760223,14630,
6/2/2017,11/1/2017,4,1.41229999065399,1.42599999904633,1.3911999464035,5824,
6/2/2017,12/1/2017,4,1.39489996433258,1.40760004520416,1.37370002269745,7058,
6/2/2017,1/1/2018,4,1.39279997348785,1.39750003814697,1.37600004673004,652,
6/2/2017,2/1/2018,4,1.40129995346069,1.40559995174408,1.39100003242493,520,
6/2/2017,3/1/2018,4,1.417799949646,1.42279994487762,1.40149998664856,582,
6/2/2017,4/1/2018,4,1.5900000333786,1.59379994869232,1.5735000371933,126,
6/2/2017,5/1/2018,4,1.59700000286102,,,69,
6/2/2017,6/1/2018,4,1.5916999578476,1.59920001029968,1.57270002365112,244,
6/2/2017,7/1/2018,4,1.57920002937317,,1.5764000415802,17,
6/2/2017,8/1/2018,4,1.56149995326996,,1.56159996986389,6,
6/2/2017,9/1/2018,4,1.53670001029968,,1.5382000207901,5,
6/2/2017,10/1/2018,4,1.4128999710083,,1.42219996452332,4,
6/2/2017,11/1/2018,4,1.38670003414154,,1.39590001106262,6,
6/2/2017,12/1/2018,4,1.3668999671936,1.37189996242523,1.35500001907349,54,
6/2/2017,1/1/2019,4,1.36640000343323,,1.37440001964569,9,
6/2/2017,2/1/2019,4,1.3779000043869,,1.39040005207062,0,
6/2/2017,3/1/2019,4,1.39890003204346,,,0,
6/2/2017,4/1/2019,4,1.59389996528626,,,0,
6/2/2017,5/1/2019,4,1.59839999675751,,,0,
6/2/2017,6/1/2019,4,1.59239995479584,,,0,
6/2/2017,7/1/2019,4,1.57439994812012,,,0,
6/2/2017,8/1/2019,4,1.54990005493164,,,0,
6/2/2017,9/1/2019,4,1.52540004253387,,,0,
6/2/2017,10/1/2019,4,1.39839994907379,,,0,
6/2/2017,11/1/2019,4,1.36940002441406,,,0,
6/2/2017,12/1/2019,4,1.35090005397797,,,0,
6/2/2017,1/1/2020,4,1.35389995574951,,,0,
6/2/2017,2/1/2020,4,1.36389994621277,,,0,
6/2/2017,3/1/2020,4,1.38390004634857,,,0,
6/2/2017,4/1/2020,4,1.58689999580383,,,0,
6/2/2017,5/1/2020,4,1.58990001678467,,,0,
6/2/2017,6/1/2020,4,1.58539998531342,,,0,
6/2/2017,7/1/2020,4,1.56939995288849,,,0,
6/2/2017,8/1/2020,4,1.54639995098114,,,0,
6/2/2017,9/1/2020,4,1.52240002155304,,,0,
6/2/2017,10/1/2020,4,1.39740002155304,,,0,
6/2/2017,11/1/2020,4,1.3688999414444,,,0,
6/2/2017,12/1/2020,4,1.35090005397797,,,0,
6/2/2017,1/1/2021,4,1.35590004920959,,,0,
6/5/2017,7/1/2017,1,47.4000015258789,48.4199981689453,46.8600006103516,700903,
6/5/2017,8/1/2017,1,47.5800018310547,48.6199989318848,47.060001373291,158409,
6/5/2017,9/1/2017,1,47.75,48.7999992370605,47.2400016784668,64474,
6/5/2017,10/1/2017,1,47.8899993896484,48.939998626709,47.3899993896484,35796,
6/5/2017,11/1/2017,1,48.060001373291,49.0999984741211,47.5699996948242,21071,
6/5/2017,12/1/2017,1,48.2200012207031,49.2400016784668,47.7200012207031,75268,
6/5/2017,1/1/2018,1,48.3400001525879,49.2999992370605,47.8499984741211,13545,
6/5/2017,2/1/2018,1,48.4199981689453,49.310001373291,47.9599990844727,6303,
6/5/2017,3/1/2018,1,48.4799995422363,49.3800010681152,48.0400009155273,15097,
6/5/2017,4/1/2018,1,48.5099983215332,49.2599983215332,48.0699996948242,7906,
6/5/2017,5/1/2018,1,48.5099983215332,49.2799987792969,48.1800003051758,4453,
6/5/2017,6/1/2018,1,48.5,49.310001373291,48,21676,
6/5/2017,7/1/2018,1,48.4700012207031,48.7999992370605,,3404,
6/5/2017,8/1/2018,1,48.4300003051758,48.75,,3820,
6/5/2017,9/1/2018,1,48.4099998474121,48.7099990844727,,2577,
6/5/2017,10/1/2018,1,48.3899993896484,48.6800003051758,,1343,
6/5/2017,11/1/2018,1,48.3800010681152,48.6699981689453,,626,
6/5/2017,12/1/2018,1,48.3899993896484,49.1100006103516,47.9000015258789,26656,
6/5/2017,1/1/2019,1,48.3699989318848,48.6399993896484,,142,
6/5/2017,2/1/2019,1,48.3600006103516,48.6199989318848,,22,
6/5/2017,3/1/2019,1,48.3400001525879,48.5999984741211,,126,
6/5/2017,4/1/2019,1,48.3400001525879,48.5699996948242,48.2000007629395,95,
6/5/2017,5/1/2019,1,48.3400001525879,48.5900001525879,48.2299995422363,0,
6/5/2017,6/1/2019,1,48.3699989318848,48.9799995422363,48.0299987792969,2640,
6/5/2017,7/1/2019,1,48.3699989318848,48.4799995422363,,0,
6/5/2017,8/1/2019,1,48.4000015258789,48.4599990844727,,0,
6/5/2017,9/1/2019,1,48.439998626709,48.5,,5,
6/5/2017,10/1/2019,1,48.5,48.5400009155273,,0,
6/5/2017,11/1/2019,1,48.560001373291,48.6199989318848,,10,
6/5/2017,12/1/2019,1,48.6399993896484,49.189998626709,48.189998626709,2350,
6/5/2017,1/1/2020,1,48.6699981689453,48.7200012207031,,0,
6/5/2017,2/1/2020,1,48.7000007629395,48.7099990844727,,0,
6/5/2017,3/1/2020,1,48.7400016784668,,,0,
6/5/2017,4/1/2020,1,48.7900009155274,,,0,
6/5/2017,5/1/2020,1,48.8400001525879,,,0,
6/5/2017,6/1/2020,1,48.9099998474121,48.9199981689453,48.8499984741211,15,
6/5/2017,7/1/2020,1,48.9099998474121,,,0,
6/5/2017,8/1/2020,1,48.9500007629395,,,0,
6/5/2017,9/1/2020,1,49.0200004577637,,,0,
6/5/2017,10/1/2020,1,49.1100006103516,,,0,
6/5/2017,11/1/2020,1,49.2299995422363,,,0,
6/5/2017,12/1/2020,1,49.3699989318848,49.8300018310547,49.060001373291,123,
6/5/2017,1/1/2021,1,49.4099998474121,,,0,
6/5/2017,2/1/2021,1,49.4700012207031,,,0,
6/5/2017,3/1/2021,1,49.5400009155273,,,0,
6/5/2017,4/1/2021,1,49.6399993896484,,,0,
6/5/2017,5/1/2021,1,49.7599983215332,,,0,
6/5/2017,6/1/2021,1,49.8899993896484,,,0,
6/5/2017,7/1/2021,1,49.9199981689453,,,0,
6/5/2017,8/1/2021,1,49.9799995422363,,,0,
6/5/2017,9/1/2021,1,50.0699996948242,,,0,
6/5/2017,10/1/2021,1,50.1800003051758,,,0,
6/5/2017,11/1/2021,1,50.3199996948242,,,0,
6/5/2017,12/1/2021,1,50.4799995422363,,,0,
6/5/2017,1/1/2022,1,50.5299987792969,,,0,
6/5/2017,2/1/2022,1,50.5900001525879,,,0,
6/5/2017,3/1/2022,1,50.6699981689453,,,0,
6/5/2017,4/1/2022,1,50.7599983215332,,,0,
6/5/2017,5/1/2022,1,50.8699989318848,,,0,
6/5/2017,6/1/2022,1,51.0099983215332,,,0,
6/5/2017,7/1/2022,1,51.0400009155273,,,0,
6/5/2017,8/1/2022,1,51.0999984741211,,,0,
6/5/2017,9/1/2022,1,51.189998626709,,,0,
6/5/2017,10/1/2022,1,51.2999992370605,,,0,
6/5/2017,11/1/2022,1,51.4300003051758,,,0,
6/5/2017,12/1/2022,1,51.5900001525879,52.060001373291,,0,
6/5/2017,6/1/2023,1,52.0900001525879,,,0,
6/5/2017,12/1/2023,1,52.5999984741211,,,0,
6/5/2017,6/1/2024,1,52.9900016784668,,,0,
6/5/2017,12/1/2024,1,53.3899993896484,,,0,
6/5/2017,6/1/2025,1,53.6100006103516,,,0,
6/5/2017,12/1/2025,1,53.8400001525879,,,0,
6/5/2017,7/1/2017,3,1.45930004119873,1.50310003757477,1.45270001888275,55612,
6/5/2017,8/1/2017,3,1.46899998188019,1.51129996776581,1.46189999580383,21875,
6/5/2017,9/1/2017,3,1.48039996623993,1.52110004425049,1.47259998321533,17324,
6/5/2017,10/1/2017,3,1.49310004711151,1.53289997577667,1.48539996147156,7010,
6/5/2017,11/1/2017,3,1.50629997253418,1.54540002346039,1.49849998950958,4406,
6/5/2017,12/1/2017,3,1.51750004291534,1.55659997463226,1.50999999046326,10344,
6/5/2017,1/1/2018,3,1.52890002727509,1.56239998340607,1.52149999141693,2486,
6/5/2017,2/1/2018,3,1.53600001335144,1.5563999414444,1.5300999879837,858,
6/5/2017,3/1/2018,3,1.53680002689362,1.55739998817444,1.5291999578476,1016,
6/5/2017,4/1/2018,3,1.53059995174408,1.55089998245239,1.52450001239777,224,
6/5/2017,5/1/2018,3,1.52810001373291,1.54670000076294,1.52980005741119,184,
6/5/2017,6/1/2018,3,1.52830004692078,1.5595999956131,1.52090001106262,1227,
6/5/2017,7/1/2018,3,1.53149998188019,1.54739999771118,1.53470003604889,118,
6/5/2017,8/1/2018,3,1.53579998016357,1.54299998283386,1.54299998283386,57,
6/5/2017,9/1/2018,3,1.541100025177,1.55750000476837,1.54460000991821,93,
6/5/2017,10/1/2018,3,1.54789996147156,1.56449997425079,1.55130004882813,86,
6/5/2017,11/1/2018,3,1.55490005016327,1.57149994373322,1.55830001831055,152,
6/5/2017,12/1/2018,3,1.56130003929138,1.5871000289917,1.55390000343323,624,
6/5/2017,1/1/2019,3,1.56819999217987,1.57249999046326,1.57249999046326,34,
6/5/2017,2/1/2019,3,1.57039999961853,1.57500004768372,1.57500004768372,13,
6/5/2017,3/1/2019,3,1.5683000087738,1.57500004768372,1.57500004768372,6,
6/5/2017,4/1/2019,3,1.56079995632172,,,0,
6/5/2017,5/1/2019,3,1.55879998207092,1.57000005245209,1.55999994277954,5,
6/5/2017,6/1/2019,3,1.5592999458313,1.56500005722046,1.56500005722046,197,
6/5/2017,7/1/2019,3,1.56480002403259,1.57000005245209,1.57000005245209,8,
6/5/2017,8/1/2019,3,1.57179999351501,,,0,
6/5/2017,9/1/2019,3,1.58029997348785,,,0,
6/5/2017,10/1/2019,3,1.58879995346069,,,0,
6/5/2017,11/1/2019,3,1.59630000591278,,,0,
6/5/2017,12/1/2019,3,1.60230004787445,,,5,
6/5/2017,1/1/2020,3,1.6088000535965,,,0,
6/5/2017,2/1/2020,3,1.61230003833771,,,0,
6/5/2017,3/1/2020,3,1.61129999160767,,,0,
6/5/2017,4/1/2020,3,1.60479998588562,,,0,
6/5/2017,5/1/2020,3,1.60629999637604,,,0,
6/5/2017,6/1/2020,3,1.60979998111725,,,0,
6/5/2017,7/1/2020,3,1.61479997634888,,,0,
6/5/2017,8/1/2020,3,1.62030005455017,,,0,
6/5/2017,9/1/2020,3,1.62679994106293,,,0,
6/5/2017,10/1/2020,3,1.63180005550385,,,0,
6/5/2017,11/1/2020,3,1.63530004024506,,,0,
6/5/2017,12/1/2020,3,1.6382999420166,,,5,
6/5/2017,1/1/2021,3,1.64429998397827,,,0,
6/5/2017,7/1/2017,4,1.53810000419617,1.59049999713898,1.53569996356964,67039,
6/5/2017,8/1/2017,4,1.53100001811981,1.57790005207062,1.52680003643036,45993,
6/5/2017,9/1/2017,4,1.52009999752045,1.5625,1.51540005207062,29913,
6/5/2017,10/1/2017,4,1.41110002994537,1.44770002365112,1.40439999103546,18035,
6/5/2017,11/1/2017,4,1.39049994945526,1.42560005187988,1.38339996337891,9152,
6/5/2017,12/1/2017,4,1.37419998645782,1.40840005874634,1.36710000038147,8929,
6/5/2017,1/1/2018,4,1.37360000610352,1.40409994125366,1.36670005321503,762,
6/5/2017,2/1/2018,4,1.38349997997284,1.40190005302429,1.37899994850159,297,
6/5/2017,3/1/2018,4,1.40120005607605,1.41799998283386,1.39820003509521,234,
6/5/2017,4/1/2018,4,1.57449996471405,1.57790005207062,1.5735000371933,64,
6/5/2017,5/1/2018,4,1.58299994468689,,,64,
6/5/2017,6/1/2018,4,1.57889997959137,1.60430002212524,1.56990003585815,844,
6/5/2017,7/1/2018,4,1.56749999523163,,1.57369995117188,165,
6/5/2017,8/1/2018,4,1.55079996585846,,1.55820000171661,51,
6/5/2017,9/1/2018,4,1.52670001983643,,1.53419995307922,40,
6/5/2017,10/1/2018,4,1.4050999879837,,,32,
6/5/2017,11/1/2018,4,1.37909996509552,1.37750005722046,1.37750005722046,26,
6/5/2017,12/1/2018,4,1.35969996452332,1.37779998779297,1.35119998455048,36,
6/5/2017,1/1/2019,4,1.35969996452332,,,0,
6/5/2017,2/1/2019,4,1.37119996547699,,,0,
6/5/2017,3/1/2019,4,1.39219999313355,,,0,
6/5/2017,4/1/2019,4,1.58720004558563,,,0,
6/5/2017,5/1/2019,4,1.5916999578476,,,0,
6/5/2017,6/1/2019,4,1.58570003509521,,,0,
6/5/2017,7/1/2019,4,1.56770002841949,,,0,
6/5/2017,8/1/2019,4,1.54320001602173,,,0,
6/5/2017,9/1/2019,4,1.51870000362396,,,0,
6/5/2017,10/1/2019,4,1.39170002937317,,,0,
6/5/2017,11/1/2019,4,1.36269998550415,,,0,
6/5/2017,12/1/2019,4,1.34420001506805,,,0,
6/5/2017,1/1/2020,4,1.34720003604889,,,0,
6/5/2017,2/1/2020,4,1.35720002651215,,,0,
6/5/2017,3/1/2020,4,1.37720000743866,,,0,
6/5/2017,4/1/2020,4,1.58019995689392,,,0,
6/5/2017,5/1/2020,4,1.58319997787476,,,0,
6/5/2017,6/1/2020,4,1.5786999464035,,,0,
6/5/2017,7/1/2020,4,1.56270003318787,,,0,
6/5/2017,8/1/2020,4,1.53970003128052,,,0,
6/5/2017,9/1/2020,4,1.51569998264313,,,0,
6/5/2017,10/1/2020,4,1.39069998264313,,,0,
6/5/2017,11/1/2020,4,1.36220002174377,,,0,
6/5/2017,12/1/2020,4,1.34420001506805,,,0,
6/5/2017,1/1/2021,4,1.34920001029968,,,0,
6/6/2017,7/1/2017,1,48.189998626709,48.4000015258789,46.939998626709,805291,
6/6/2017,8/1/2017,1,48.3400001525879,48.5400009155273,47.1199989318848,195730,
6/6/2017,9/1/2017,1,48.4900016784668,48.6800003051758,47.2799987792969,73592,
6/6/2017,10/1/2017,1,48.6100006103516,48.810001373291,47.4300003051758,33357,
6/6/2017,11/1/2017,1,48.7599983215332,48.9300003051758,47.5900001525879,26530,
6/6/2017,12/1/2017,1,48.8800010681152,49.0800018310547,47.7599983215332,93115,
6/6/2017,1/1/2018,1,48.9799995422363,49.0200004577637,47.9199981689453,18479,
6/6/2017,2/1/2018,1,49.0299987792969,49.1699981689453,48.0999984741211,11542,
6/6/2017,3/1/2018,1,49.0400009155273,49.2000007629395,48.0699996948242,13909,
6/6/2017,4/1/2018,1,49.0299987792969,49.189998626709,48.060001373291,5139,
6/6/2017,5/1/2018,1,48.9900016784668,49.1300010681152,48.2000007629395,7008,
6/6/2017,6/1/2018,1,48.9500007629395,49.1300010681152,48.060001373291,27020,
6/6/2017,7/1/2018,1,48.8899993896484,48.8699989318848,48.8600006103516,5457,
6/6/2017,8/1/2018,1,48.8300018310547,,,2929,
6/6/2017,9/1/2018,1,48.7700004577637,,,2475,
6/6/2017,10/1/2018,1,48.7200012207031,,,383,
6/6/2017,11/1/2018,1,48.6800003051758,,,1135,
6/6/2017,12/1/2018,1,48.6599998474121,48.8300018310547,47.9599990844727,35309,
6/6/2017,1/1/2019,1,48.6199989318848,,,75,
6/6/2017,2/1/2019,1,48.5900001525879,,,122,
6/6/2017,3/1/2019,1,48.5499992370606,,,118,
6/6/2017,4/1/2019,1,48.5299987792969,48.3899993896484,,67,
6/6/2017,5/1/2019,1,48.5099983215332,48.3800010681152,,42,
6/6/2017,6/1/2019,1,48.5200004577637,48.6399993896484,47.9700012207031,1294,
6/6/2017,7/1/2019,1,48.5099983215332,,,20,
6/6/2017,8/1/2019,1,48.5200004577637,,,10,
6/6/2017,9/1/2019,1,48.5400009155273,,,0,
6/6/2017,10/1/2019,1,48.5800018310547,,,0,
6/6/2017,11/1/2019,1,48.6199989318848,,,10,
6/6/2017,12/1/2019,1,48.6800003051758,48.8400001525879,48.1399993896484,3085,
6/6/2017,1/1/2020,1,48.7000007629395,,,0,
6/6/2017,2/1/2020,1,48.7200012207031,,,0,
6/6/2017,3/1/2020,1,48.75,,,0,
6/6/2017,4/1/2020,1,48.7900009155274,,,0,
6/6/2017,5/1/2020,1,48.8400001525879,,,0,
6/6/2017,6/1/2020,1,48.9000015258789,48.7999992370605,48.7999992370605,15,
6/6/2017,7/1/2020,1,48.8899993896484,,,10,
6/6/2017,8/1/2020,1,48.9199981689453,,,0,
6/6/2017,9/1/2020,1,48.9799995422363,,,3,
6/6/2017,10/1/2020,1,49.060001373291,,,0,
6/6/2017,11/1/2020,1,49.1800003051758,,,5,
6/6/2017,12/1/2020,1,49.3199996948242,49.4300003051758,49.0400009155273,380,
6/6/2017,1/1/2021,1,49.3600006103516,,,0,
6/6/2017,2/1/2021,1,49.4199981689453,,,0,
6/6/2017,3/1/2021,1,49.4900016784668,,,0,
6/6/2017,4/1/2021,1,49.5900001525879,,,0,
6/6/2017,5/1/2021,1,49.7099990844727,,,0,
6/6/2017,6/1/2021,1,49.8400001525879,,,0,
6/6/2017,7/1/2021,1,49.8699989318848,,,0,
6/6/2017,8/1/2021,1,49.9300003051758,,,0,
6/6/2017,9/1/2021,1,50.0200004577637,,,0,
6/6/2017,10/1/2021,1,50.1300010681152,,,0,
6/6/2017,11/1/2021,1,50.2700004577637,,,0,
6/6/2017,12/1/2021,1,50.4300003051758,,,36,
6/6/2017,1/1/2022,1,50.4799995422363,,,0,
6/6/2017,2/1/2022,1,50.5400009155273,,,0,
6/6/2017,3/1/2022,1,50.6199989318848,,,0,
6/6/2017,4/1/2022,1,50.7099990844727,,,0,
6/6/2017,5/1/2022,1,50.8199996948242,,,0,
6/6/2017,6/1/2022,1,50.9599990844727,,,0,
6/6/2017,7/1/2022,1,50.9900016784668,,,0,
6/6/2017,8/1/2022,1,51.0499992370606,,,0,
6/6/2017,9/1/2022,1,51.1399993896484,,,0,
6/6/2017,10/1/2022,1,51.25,,,0,
6/6/2017,11/1/2022,1,51.3800010681152,,,0,
6/6/2017,12/1/2022,1,51.5400009155273,51.5999984741211,51.5200004577637,0,
6/6/2017,6/1/2023,1,52.0400009155273,,,0,
6/6/2017,12/1/2023,1,52.5499992370605,,,0,
6/6/2017,6/1/2024,1,52.939998626709,,,0,
6/6/2017,12/1/2024,1,53.3400001525879,,,0,
6/6/2017,6/1/2025,1,53.6100006103516,,,0,
6/6/2017,12/1/2025,1,53.8899993896484,,,0,
6/6/2017,7/1/2017,3,1.46619999408722,1.47049999237061,1.44159996509552,63925,
6/6/2017,8/1/2017,3,1.4753999710083,1.47959995269775,1.45159995555878,35873,
6/6/2017,9/1/2017,3,1.48749995231628,1.49140000343323,1.46399998664856,25459,
6/6/2017,10/1/2017,3,1.5003000497818,1.50440001487732,1.47730004787445,10951,
6/6/2017,11/1/2017,3,1.5135999917984,1.51730000972748,1.49100005626678,5620,
6/6/2017,12/1/2017,3,1.52479994297028,1.52880001068115,1.5025999546051,15461,
6/6/2017,1/1/2018,3,1.53620004653931,1.53849995136261,1.51670002937317,1023,
6/6/2017,2/1/2018,3,1.5430999994278,1.54560005664825,1.52269995212555,330,
6/6/2017,3/1/2018,3,1.5436999797821,1.54639995098114,1.52369999885559,546,
6/6/2017,4/1/2018,3,1.53719997406006,1.53699994087219,1.51730000972748,199,
6/6/2017,5/1/2018,3,1.53439998626709,1.53460001945496,1.51559996604919,87,
6/6/2017,6/1/2018,3,1.53429996967316,1.53719997406006,1.51530003547668,1288,
6/6/2017,7/1/2018,3,1.53740000724792,1.52250003814697,1.51779997348785,89,
6/6/2017,8/1/2018,3,1.54159998893738,1.52900004386902,1.52300000190735,32,
6/6/2017,9/1/2018,3,1.54659998416901,1.54499995708466,1.53149998188019,18,
6/6/2017,10/1/2018,3,1.55299997329712,1.54900002479553,1.54190003871918,19,
6/6/2017,11/1/2018,3,1.5595999956131,1.55999994277954,1.55589997768402,36,
6/6/2017,12/1/2018,3,1.56560003757477,1.56789994239807,1.54719996452332,405,
6/6/2017,1/1/2019,3,1.57239997386932,,,5,
6/6/2017,2/1/2019,3,1.57439994812012,,,4,
6/6/2017,3/1/2019,3,1.57200002670288,1.55999994277954,1.55999994277954,5,
6/6/2017,4/1/2019,3,1.56420004367828,1.55799996852875,1.557000041008,3,
6/6/2017,5/1/2019,3,1.56190001964569,,,0,
6/6/2017,6/1/2019,3,1.56210005283356,,,80,
6/6/2017,7/1/2019,3,1.56760001182556,1.55499994754791,1.55499994754791,3,
6/6/2017,8/1/2019,3,1.57459998130798,,,0,
6/6/2017,9/1/2019,3,1.58309996128082,,,0,
6/6/2017,10/1/2019,3,1.59109997749329,,,0,
6/6/2017,11/1/2019,3,1.59809994697571,,,0,
6/6/2017,12/1/2019,3,1.60409998893738,,,41,
6/6/2017,1/1/2020,3,1.61059999465942,,,0,
6/6/2017,2/1/2020,3,1.61409997940063,,,0,
6/6/2017,3/1/2020,3,1.61310005187988,,,0,
6/6/2017,4/1/2020,3,1.60660004615784,,,0,
6/6/2017,5/1/2020,3,1.60810005664825,,,0,
6/6/2017,6/1/2020,3,1.61160004138947,,,0,
6/6/2017,7/1/2020,3,1.61660003662109,,,0,
6/6/2017,8/1/2020,3,1.6220999956131,,,0,
6/6/2017,9/1/2020,3,1.62860000133514,,,0,
6/6/2017,10/1/2020,3,1.63359999656677,,,0,
6/6/2017,11/1/2020,3,1.63709998130798,,,0,
6/6/2017,12/1/2020,3,1.64010000228882,,,0,
6/6/2017,1/1/2021,3,1.64610004425049,,,0,
6/6/2017,7/1/2017,4,1.55449998378754,1.55739998817444,1.52199995517731,81627,
6/6/2017,8/1/2017,4,1.54460000991821,1.54820001125336,1.51579999923706,64202,
6/6/2017,9/1/2017,4,1.53180003166199,1.53600001335144,1.50440001487732,37369,
6/6/2017,10/1/2017,4,1.42309999465942,1.42760002613068,1.39699995517731,19887,
6/6/2017,11/1/2017,4,1.40190005302429,1.40620005130768,1.37639999389648,10077,
6/6/2017,12/1/2017,4,1.38530004024506,1.39010000228882,1.36049997806549,8609,
6/6/2017,1/1/2018,4,1.38450002670288,1.38820004463196,1.36000001430511,1111,
6/6/2017,2/1/2018,4,1.39419996738434,1.3944000005722,1.36960005760193,437,
6/6/2017,3/1/2018,4,1.41170001029968,1.41120004653931,1.38719999790192,227,
6/6/2017,4/1/2018,4,1.58399999141693,1.5657000541687,1.5657000541687,58,
6/6/2017,5/1/2018,4,1.59189999103546,,,52,
6/6/2017,6/1/2018,4,1.58749997615814,1.58860003948212,1.56679999828339,387,
6/6/2017,7/1/2018,4,1.5757999420166,,,73,
6/6/2017,8/1/2018,4,1.55859994888306,,,29,
6/6/2017,9/1/2018,4,1.53410005569458,,,12,
6/6/2017,10/1/2018,4,1.41229999065399,,,11,
6/6/2017,11/1/2018,4,1.38590002059937,,,17,
6/6/2017,12/1/2018,4,1.36600005626678,1.36699998378754,1.34790003299713,34,
6/6/2017,1/1/2019,4,1.36580002307892,,,0,
6/6/2017,2/1/2019,4,1.37730002403259,,,0,
6/6/2017,3/1/2019,4,1.39830005168915,,,0,
6/6/2017,4/1/2019,4,1.59329998493195,,,0,
6/6/2017,5/1/2019,4,1.5978000164032,1.5900000333786,1.5900000333786,2,
6/6/2017,6/1/2019,4,1.59179997444153,,,0,
6/6/2017,7/1/2019,4,1.57379996776581,,,0,
6/6/2017,8/1/2019,4,1.54929995536804,,,0,
6/6/2017,9/1/2019,4,1.52479994297028,,,0,
6/6/2017,10/1/2019,4,1.39779996871948,,,0,
6/6/2017,11/1/2019,4,1.36880004405975,,,0,
6/6/2017,12/1/2019,4,1.35029995441437,,,0,
6/6/2017,1/1/2020,4,1.3532999753952,,,0,
6/6/2017,2/1/2020,4,1.36329996585846,,,0,
6/6/2017,3/1/2020,4,1.38329994678497,,,0,
6/6/2017,4/1/2020,4,1.58630001544952,,,0,
6/6/2017,5/1/2020,4,1.58930003643036,,,0,
6/6/2017,6/1/2020,4,1.58480000495911,,,0,
6/6/2017,7/1/2020,4,1.56879997253418,,,0,
6/6/2017,8/1/2020,4,1.54579997062683,,,0,
6/6/2017,9/1/2020,4,1.52180004119873,,,0,
6/6/2017,10/1/2020,4,1.39680004119873,,,0,
6/6/2017,11/1/2020,4,1.36829996109009,,,0,
6/6/2017,12/1/2020,4,1.35029995441437,,,0,
6/6/2017,1/1/2021,4,1.355299949646,,,0,
6/7/2017,7/1/2017,1,45.7200012207031,48.2299995422363,45.6500015258789,1146665,
6/7/2017,8/1/2017,1,45.9799995422363,48.3600006103516,45.8899993896484,399872,
6/7/2017,9/1/2017,1,46.2200012207031,48.5,46.1300010681152,181835,
6/7/2017,10/1/2017,1,46.4300003051758,48.6199989318848,46.3600006103516,88368,
6/7/2017,11/1/2017,1,46.6599998474121,48.7700004577637,46.5900001525879,57152,
6/7/2017,12/1/2017,1,46.8699989318848,48.8899993896484,46.7900009155273,164061,
6/7/2017,1/1/2018,1,47.0499992370606,48.9599990844727,47.0099983215332,26609,
6/7/2017,2/1/2018,1,47.1800003051758,48.9900016784668,47.1699981689453,20179,
6/7/2017,3/1/2018,1,47.2700004577637,49.0099983215332,47.2299995422363,21649,
6/7/2017,4/1/2018,1,47.3300018310547,49.0099983215332,47.310001373291,10096,
6/7/2017,5/1/2018,1,47.3600006103516,48.9000015258789,47.3300018310547,7779,
6/7/2017,6/1/2018,1,47.3699989318848,48.9599990844727,47.2599983215332,34185,
6/7/2017,7/1/2018,1,47.3699989318848,,47.9900016784668,4024,
6/7/2017,8/1/2018,1,47.3699989318848,,47.9199981689453,2805,
6/7/2017,9/1/2018,1,47.3600006103516,,47.9000015258789,3457,
6/7/2017,10/1/2018,1,47.3499984741211,,47.4500007629395,1093,
6/7/2017,11/1/2018,1,47.3499984741211,,47.8800010681152,2146,
6/7/2017,12/1/2018,1,47.3699989318848,48.6599998474121,47.25,49544,
6/7/2017,1/1/2019,1,47.3600006103516,,47.8699989318848,224,
6/7/2017,2/1/2019,1,47.3600006103516,,47.8699989318848,24,
6/7/2017,3/1/2019,1,47.3499984741211,,47.8600006103516,176,
6/7/2017,4/1/2019,1,47.3600006103516,,48.1199989318848,94,
6/7/2017,5/1/2019,1,47.3699989318848,,48.1199989318848,20,
6/7/2017,6/1/2019,1,47.4099998474121,48.439998626709,47.3199996948242,2908,
6/7/2017,7/1/2019,1,47.439998626709,,,0,
6/7/2017,8/1/2019,1,47.4799995422363,,,0,
6/7/2017,9/1/2019,1,47.5299987792969,,,0,
6/7/2017,10/1/2019,1,47.5900001525879,,,0,
6/7/2017,11/1/2019,1,47.6599998474121,,,10,
6/7/2017,12/1/2019,1,47.75,48.6500015258789,47.5900001525879,5394,
6/7/2017,1/1/2020,1,47.7999992370606,,,0,
6/7/2017,2/1/2020,1,47.8499984741211,,,0,
6/7/2017,3/1/2020,1,47.9099998474121,,,0,
6/7/2017,4/1/2020,1,47.9799995422363,,,0,
6/7/2017,5/1/2020,1,48.0499992370605,,,6,
6/7/2017,6/1/2020,1,48.1199989318848,48.9000015258789,48.7999992370605,524,
6/7/2017,7/1/2020,1,48.1199989318848,,,0,
6/7/2017,8/1/2020,1,48.1500015258789,,,0,
6/7/2017,9/1/2020,1,48.2200012207031,,,2,
6/7/2017,10/1/2020,1,48.310001373291,,,0,
6/7/2017,11/1/2020,1,48.439998626709,,,0,
6/7/2017,12/1/2020,1,48.5900001525879,48.6500015258789,48.4599990844727,557,
6/7/2017,1/1/2021,1,48.6300010681152,,,0,
6/7/2017,2/1/2021,1,48.689998626709,,,0,
6/7/2017,3/1/2021,1,48.7700004577637,,,0,
6/7/2017,4/1/2021,1,48.8699989318848,,,0,
6/7/2017,5/1/2021,1,48.9900016784668,,,0,
6/7/2017,6/1/2021,1,49.1199989318848,,,0,
6/7/2017,7/1/2021,1,49.1599998474121,,,0,
6/7/2017,8/1/2021,1,49.2299995422363,,,0,
6/7/2017,9/1/2021,1,49.3199996948242,,,0,
6/7/2017,10/1/2021,1,49.439998626709,,,0,
6/7/2017,11/1/2021,1,49.5800018310547,,,0,
6/7/2017,12/1/2021,1,49.7400016784668,50.5,50.2400016784668,20,
6/7/2017,1/1/2022,1,49.7900009155273,,,0,
6/7/2017,2/1/2022,1,49.8499984741211,,,0,
6/7/2017,3/1/2022,1,49.939998626709,,,0,
6/7/2017,4/1/2022,1,50.0299987792969,,,0,
6/7/2017,5/1/2022,1,50.1399993896484,,,0,
6/7/2017,6/1/2022,1,50.2799987792969,,,0,
6/7/2017,7/1/2022,1,50.3199996948242,,,0,
6/7/2017,8/1/2022,1,50.3899993896484,,,0,
6/7/2017,9/1/2022,1,50.4799995422363,,,0,
6/7/2017,10/1/2022,1,50.5900001525879,,,0,
6/7/2017,11/1/2022,1,50.7200012207031,,,0,
6/7/2017,12/1/2022,1,50.8800010681152,51.689998626709,50.7400016784668,10,
6/7/2017,6/1/2023,1,51.3800010681152,,,0,
6/7/2017,12/1/2023,1,51.8899993896484,51.6599998474121,51.5699996948242,4,
6/7/2017,6/1/2024,1,52.2799987792969,,,0,
6/7/2017,12/1/2024,1,52.6800003051758,,,0,
6/7/2017,6/1/2025,1,52.9500007629395,,,0,
6/7/2017,12/1/2025,1,53.2299995422363,,,0,
6/7/2017,7/1/2017,3,1.41620004177094,1.4666999578476,1.41279995441437,75550,
6/7/2017,8/1/2017,3,1.42490005493164,1.47609996795654,1.42190003395081,44203,
6/7/2017,9/1/2017,3,1.43700003623962,1.48780000209808,1.4345999956131,31239,
6/7/2017,10/1/2017,3,1.44990003108978,1.50069999694824,1.44770002365112,15659,
6/7/2017,11/1/2017,3,1.46350002288818,1.51380002498627,1.46119999885559,10820,
6/7/2017,12/1/2017,3,1.47549998760223,1.52509999275208,1.47329998016357,22189,
6/7/2017,1/1/2018,3,1.48790001869202,1.53629994392395,1.4860999584198,3644,
6/7/2017,2/1/2018,3,1.49629998207092,1.54340004920959,1.49409997463226,2973,
6/7/2017,3/1/2018,3,1.49849998950958,1.54040002822876,1.49639999866486,2489,
6/7/2017,4/1/2018,3,1.49339997768402,1.50720000267029,1.49629998207092,688,
6/7/2017,5/1/2018,3,1.49160003662109,1.50399994850159,1.49070000648499,443,
6/7/2017,6/1/2018,3,1.49240005016327,1.52960002422333,1.49070000648499,1616,
6/7/2017,7/1/2018,3,1.49600005149841,1.51750004291534,1.49909996986389,180,
6/7/2017,8/1/2018,3,1.50059998035431,1.52250003814697,1.50310003757477,97,
6/7/2017,9/1/2018,3,1.50590002536774,1.52769994735718,1.50709998607636,85,
6/7/2017,10/1/2018,3,1.51250004768372,1.53450000286102,1.51409995555878,74,
6/7/2017,11/1/2018,3,1.5194000005722,1.54089999198914,1.52419996261597,93,
6/7/2017,12/1/2018,3,1.52550005912781,1.54159998893738,1.52509999275208,1722,
6/7/2017,1/1/2019,3,1.53310000896454,1.55110001564026,1.53849995136261,23,
6/7/2017,2/1/2019,3,1.53559994697571,1.55110001564026,1.54219996929169,10,
6/7/2017,3/1/2019,3,1.53349995613098,1.55009996891022,1.54130005836487,8,
6/7/2017,4/1/2019,3,1.52600002288818,1.54480004310608,1.53380000591278,3,
6/7/2017,5/1/2019,3,1.52400004863739,,1.5489000082016,0,
6/7/2017,6/1/2019,3,1.52450001239777,,,0,
6/7/2017,7/1/2019,3,1.53050005435944,,,0,
6/7/2017,8/1/2019,3,1.53849995136261,,,0,
6/7/2017,9/1/2019,3,1.54799997806549,,,0,
6/7/2017,10/1/2019,3,1.557000041008,,,0,
6/7/2017,11/1/2019,3,1.56500005722046,,,0,
6/7/2017,12/1/2019,3,1.57200002670288,,,6,
6/7/2017,1/1/2020,3,1.57850003242493,,,0,
6/7/2017,2/1/2020,3,1.58200001716614,,,0,
6/7/2017,3/1/2020,3,1.5809999704361,,,0,
6/7/2017,4/1/2020,3,1.57449996471405,,,0,
6/7/2017,5/1/2020,3,1.57599997520447,,,0,
6/7/2017,6/1/2020,3,1.57949995994568,,,0,
6/7/2017,7/1/2020,3,1.58449995517731,,,0,
6/7/2017,8/1/2020,3,1.5900000333786,,,0,
6/7/2017,9/1/2020,3,1.59650003910065,,,0,
6/7/2017,10/1/2020,3,1.60150003433228,,,0,
6/7/2017,11/1/2020,3,1.60500001907349,,,0,
6/7/2017,12/1/2020,3,1.60800004005432,,,0,
6/7/2017,1/1/2021,3,1.6139999628067,,,0,
6/7/2017,7/1/2017,4,1.49129998683929,1.54100000858307,1.48730003833771,89433,
6/7/2017,8/1/2017,4,1.48469996452332,1.53450000286102,1.48099994659424,61284,
6/7/2017,9/1/2017,4,1.47379994392395,1.52439999580383,1.47070002555847,42608,
6/7/2017,10/1/2017,4,1.3724000453949,1.41879999637604,1.369500041008,24130,
6/7/2017,11/1/2017,4,1.35290002822876,1.39909994602203,1.35049998760223,13972,
6/7/2017,12/1/2017,4,1.33800005912781,1.38359999656677,1.33529996871948,11884,
6/7/2017,1/1/2018,4,1.33829998970032,1.37249994277954,1.33599996566772,1091,
6/7/2017,2/1/2018,4,1.34889996051788,1.38269996643066,1.34660005569458,542,
6/7/2017,3/1/2018,4,1.36730003356934,1.37329995632172,1.36469995975494,403,
6/7/2017,4/1/2018,4,1.54040002822876,1.567999958992,1.567999958992,130,
6/7/2017,5/1/2018,4,1.5492000579834,1.5547000169754,1.5547000169754,108,
6/7/2017,6/1/2018,4,1.54519999027252,1.57809996604919,1.54340004920959,414,
6/7/2017,7/1/2018,4,1.53400003910065,1.53799998760223,1.53799998760223,115,
6/7/2017,8/1/2018,4,1.51760005950928,,1.53299999237061,84,
6/7/2017,9/1/2018,4,1.49409997463226,1.5,1.5,54,
6/7/2017,10/1/2018,4,1.37430000305176,,1.39499998092651,46,
6/7/2017,11/1/2018,4,1.34870004653931,1.35500001907349,1.35500001907349,54,
6/7/2017,12/1/2018,4,1.32969999313355,1.35000002384186,1.32809996604919,237,
6/7/2017,1/1/2019,4,1.32949995994568,1.33749997615814,1.33700001239777,9,
6/7/2017,2/1/2019,4,1.34150004386902,,1.36500000953674,4,
6/7/2017,3/1/2019,4,1.36300003528595,1.375,1.375,4,
6/7/2017,4/1/2019,4,1.55850005149841,,,1,
6/7/2017,5/1/2019,4,1.56299996376038,1.57720005512238,1.57720005512238,3,
6/7/2017,6/1/2019,4,1.55719995498657,,,2,
6/7/2017,7/1/2019,4,1.53919994831085,,,0,
6/7/2017,8/1/2019,4,1.51470005512238,,,0,
6/7/2017,9/1/2019,4,1.49020004272461,,,0,
6/7/2017,10/1/2019,4,1.36370003223419,,,0,
6/7/2017,11/1/2019,4,1.33519995212555,,,0,
6/7/2017,12/1/2019,4,1.31719994544983,,,0,
6/7/2017,1/1/2020,4,1.32019996643066,,,0,
6/7/2017,2/1/2020,4,1.33019995689392,,,0,
6/7/2017,3/1/2020,4,1.35020005702972,,,0,
6/7/2017,4/1/2020,4,1.55320000648499,,,0,
6/7/2017,5/1/2020,4,1.55620002746582,,,0,
6/7/2017,6/1/2020,4,1.55169999599457,,,0,
6/7/2017,7/1/2020,4,1.53569996356964,,,0,
6/7/2017,8/1/2020,4,1.51269996166229,,,0,
6/7/2017,9/1/2020,4,1.48870003223419,,,0,
6/7/2017,10/1/2020,4,1.36370003223419,,,0,
6/7/2017,11/1/2020,4,1.33519995212555,,,0,
6/7/2017,12/1/2020,4,1.31719994544983,,,0,
6/7/2017,1/1/2021,4,1.32219994068146,,,0,
6/8/2017,7/1/2017,1,45.6399993896484,46.1800003051758,45.2000007629395,896769,
6/8/2017,8/1/2017,1,45.8899993896484,46.4199981689453,45.4799995422363,292008,
6/8/2017,9/1/2017,1,46.1300010681152,46.6699981689453,45.7400016784668,127637,
6/8/2017,10/1/2017,1,46.3499984741211,46.8699989318848,45.9799995422363,48428,
6/8/2017,11/1/2017,1,46.5999984741211,47.1100006103516,46.2400016784668,36666,
6/8/2017,12/1/2017,1,46.8499984741211,47.2999992370606,46.4799995422363,142308,
6/8/2017,1/1/2018,1,47.0800018310547,47.4700012207031,46.7200012207031,26624,
6/8/2017,2/1/2018,1,47.2700004577637,47.5900001525879,46.9199981689453,18738,
6/8/2017,3/1/2018,1,47.4300003051758,47.6599998474121,47.0299987792969,25646,
6/8/2017,4/1/2018,1,47.5499992370605,47.6599998474121,47.1500015258789,8289,
6/8/2017,5/1/2018,1,47.6300010681152,47.6399993896484,47.2599983215332,10778,
6/8/2017,6/1/2018,1,47.689998626709,47.7599983215332,47.1100006103516,47453,
6/8/2017,7/1/2018,1,47.7299995422363,47.7000007629395,47.7000007629395,7035,
6/8/2017,8/1/2018,1,47.75,,,4787,
6/8/2017,9/1/2018,1,47.7799987792969,,,6650,
6/8/2017,10/1/2018,1,47.7999992370606,,,1931,
6/8/2017,11/1/2018,1,47.8400001525879,,,3223,
6/8/2017,12/1/2018,1,47.8899993896484,47.9500007629395,47.2000007629395,75734,
6/8/2017,1/1/2019,1,47.9000015258789,,,1220,
6/8/2017,2/1/2019,1,47.9199981689453,,,119,
6/8/2017,3/1/2019,1,47.9300003051758,,,2003,
6/8/2017,4/1/2019,1,47.9599990844727,,,156,
6/8/2017,5/1/2019,1,47.9900016784668,,,190,
6/8/2017,6/1/2019,1,48.0400009155273,48.0699996948242,47.4799995422363,3023,
6/8/2017,7/1/2019,1,48.0800018310547,,,25,
6/8/2017,8/1/2019,1,48.1300010681152,,,0,
6/8/2017,9/1/2019,1,48.189998626709,,,0,
6/8/2017,10/1/2019,1,48.2599983215332,,,10,
6/8/2017,11/1/2019,1,48.3400001525879,,,20,
6/8/2017,12/1/2019,1,48.439998626709,48.5,47.6199989318848,5757,
6/8/2017,1/1/2020,1,48.5,,,0,
6/8/2017,2/1/2020,1,48.560001373291,,,0,
6/8/2017,3/1/2020,1,48.6300010681152,,,2,
6/8/2017,4/1/2020,1,48.7000007629395,,,0,
6/8/2017,5/1/2020,1,48.7799987792969,,,0,
6/8/2017,6/1/2020,1,48.8600006103516,,,24,
6/8/2017,7/1/2020,1,48.8699989318848,,,4,
6/8/2017,8/1/2020,1,48.9099998474121,,,0,
6/8/2017,9/1/2020,1,48.9799995422363,,,13,
6/8/2017,10/1/2020,1,49.0699996948242,,,0,
6/8/2017,11/1/2020,1,49.2000007629395,,,0,
6/8/2017,12/1/2020,1,49.3499984741211,49.4000015258789,48.6100006103516,1035,
6/8/2017,1/1/2021,1,49.3899993896484,,,0,
6/8/2017,2/1/2021,1,49.4599990844727,,,0,
6/8/2017,3/1/2021,1,49.5400009155273,,,0,
6/8/2017,4/1/2021,1,49.6399993896484,,,0,
6/8/2017,5/1/2021,1,49.7599983215332,,,0,
6/8/2017,6/1/2021,1,49.8899993896484,,,0,
6/8/2017,7/1/2021,1,49.939998626709,,,0,
6/8/2017,8/1/2021,1,50.0200004577637,,,0,
6/8/2017,9/1/2021,1,50.1100006103516,,,0,
6/8/2017,10/1/2021,1,50.2299995422363,,,0,
6/8/2017,11/1/2021,1,50.3699989318848,,,0,
6/8/2017,12/1/2021,1,50.5299987792969,50.5,50.5,4,
6/8/2017,1/1/2022,1,50.5800018310547,,,0,
6/8/2017,2/1/2022,1,50.6399993896484,,,0,
6/8/2017,3/1/2022,1,50.7299995422363,,,0,
6/8/2017,4/1/2022,1,50.8199996948242,,,0,
6/8/2017,5/1/2022,1,50.9300003051758,,,0,
6/8/2017,6/1/2022,1,51.0699996948242,,,0,
6/8/2017,7/1/2022,1,51.1100006103516,,,0,
6/8/2017,8/1/2022,1,51.1800003051758,,,0,
6/8/2017,9/1/2022,1,51.2700004577637,,,0,
6/8/2017,10/1/2022,1,51.3800010681152,,,0,
6/8/2017,11/1/2022,1,51.5099983215332,,,0,
6/8/2017,12/1/2022,1,51.6699981689453,51.7000007629395,,1,
6/8/2017,6/1/2023,1,52.1699981689453,,,0,
6/8/2017,12/1/2023,1,52.6800003051758,,,0,
6/8/2017,6/1/2024,1,53.0699996948242,,,0,
6/8/2017,12/1/2024,1,53.4700012207031,,,0,
6/8/2017,6/1/2025,1,53.7400016784668,,,0,
6/8/2017,12/1/2025,1,54.0200004577637,,,0,
6/8/2017,7/1/2017,3,1.42229998111725,1.44050002098084,1.40980005264282,58509,
6/8/2017,8/1/2017,3,1.42999994754791,1.44889998435974,1.41879999637604,37778,
6/8/2017,9/1/2017,3,1.44140005111694,1.46029996871948,1.43069994449615,24786,
6/8/2017,10/1/2017,3,1.4539999961853,1.47269999980927,1.44379997253418,11279,
6/8/2017,11/1/2017,3,1.46739995479584,1.48580002784729,1.45770001411438,6817,
6/8/2017,12/1/2017,3,1.47940003871918,1.49759995937347,1.46979999542236,17588,
6/8/2017,1/1/2018,3,1.4918999671936,1.50919997692108,1.48290002346039,3183,
6/8/2017,2/1/2018,3,1.50049996376038,1.51639997959137,1.49170005321503,2024,
6/8/2017,3/1/2018,3,1.50300002098084,1.51870000362396,1.4941999912262,2465,
6/8/2017,4/1/2018,3,1.49839997291565,1.50520002841949,1.49880003929138,451,
6/8/2017,5/1/2018,3,1.49730002880096,1.50399994850159,1.49800002574921,172,
6/8/2017,6/1/2018,3,1.49890005588532,1.51250004768372,1.49119997024536,886,
6/8/2017,7/1/2018,3,1.50300002098084,1.51409995555878,1.50469994544983,85,
6/8/2017,8/1/2018,3,1.50800001621246,1.50929999351501,1.50899994373322,26,
6/8/2017,9/1/2018,3,1.51349997520447,1.51510000228882,1.51510000228882,22,
6/8/2017,10/1/2018,3,1.52030003070831,1.52450001239777,1.52110004425049,54,
6/8/2017,11/1/2018,3,1.52760004997253,1.53100001811981,1.52810001373291,53,
6/8/2017,12/1/2018,3,1.53390002250671,1.54289996623993,1.52690005302429,1400,
6/8/2017,1/1/2019,3,1.54190003871918,1.54509997367859,1.54509997367859,16,
6/8/2017,2/1/2019,3,1.54489994049072,,,10,
6/8/2017,3/1/2019,3,1.54289996623993,,,12,
6/8/2017,4/1/2019,3,1.53540003299713,1.53999996185303,1.53960001468658,12,
6/8/2017,5/1/2019,3,1.53340005874634,1.53020000457764,,0,
6/8/2017,6/1/2019,3,1.53390002250671,1.5349999666214,1.5349999666214,7,
6/8/2017,7/1/2019,3,1.53989994525909,,,0,
6/8/2017,8/1/2019,3,1.54789996147156,1.54999995231628,1.54999995231628,9,
6/8/2017,9/1/2019,3,1.55739998817444,1.55900001525879,,0,
6/8/2017,10/1/2019,3,1.56640005111694,,,0,
6/8/2017,11/1/2019,3,1.57439994812012,,,0,
6/8/2017,12/1/2019,3,1.58140003681183,,,0,
6/8/2017,1/1/2020,3,1.58790004253387,,,0,
6/8/2017,2/1/2020,3,1.59140002727509,,,0,
6/8/2017,3/1/2020,3,1.59039998054504,,,0,
6/8/2017,4/1/2020,3,1.583899974823,,,0,
6/8/2017,5/1/2020,3,1.58539998531342,,,0,
6/8/2017,6/1/2020,3,1.58889997005463,,,0,
6/8/2017,7/1/2020,3,1.59389996528626,,,0,
6/8/2017,8/1/2020,3,1.59940004348755,,,0,
6/8/2017,9/1/2020,3,1.60590004920959,,,0,
6/8/2017,10/1/2020,3,1.61090004444122,,,0,
6/8/2017,11/1/2020,3,1.61440002918243,,,0,
6/8/2017,12/1/2020,3,1.61740005016327,,,0,
6/8/2017,1/1/2021,3,1.62339997291565,,,0,
6/8/2017,7/1/2017,4,1.4918999671936,1.51629996299744,1.48539996147156,66510,
6/8/2017,8/1/2017,4,1.48420000076294,1.50859999656677,1.47850000858307,47489,
6/8/2017,9/1/2017,4,1.47239995002747,1.49609994888306,1.46770000457764,34571,
6/8/2017,10/1/2017,4,1.37170004844666,1.39240002632141,1.36530005931854,17389,
6/8/2017,11/1/2017,4,1.35300004482269,1.37199997901917,1.34560000896454,8597,
6/8/2017,12/1/2017,4,1.33959996700287,1.35629999637604,1.33039999008179,8741,
6/8/2017,1/1/2018,4,1.34119999408722,1.35570001602173,1.33159995079041,1664,
6/8/2017,2/1/2018,4,1.35259997844696,1.36580002307892,1.34239995479584,926,
6/8/2017,3/1/2018,4,1.37160003185272,1.38339996337891,1.36150002479553,451,
6/8/2017,4/1/2018,4,1.54530000686646,1.54680001735687,1.53740000724792,199,
6/8/2017,5/1/2018,4,1.55499994754791,1.55719995498657,1.55270004272461,161,
6/8/2017,6/1/2018,4,1.55190002918243,1.56149995326996,1.54359996318817,454,
6/8/2017,7/1/2018,4,1.54149997234344,1.53480005264282,,47,
6/8/2017,8/1/2018,4,1.52590000629425,1.51769995689392,,15,
6/8/2017,9/1/2018,4,1.5029000043869,1.4941999912262,,13,
6/8/2017,10/1/2018,4,1.38380002975464,1.37440001964569,,9,
6/8/2017,11/1/2018,4,1.3588000535965,1.34879994392395,,4,
6/8/2017,12/1/2018,4,1.34029996395111,1.34479999542236,1.33109998703003,621,
6/8/2017,1/1/2019,4,1.34010004997253,,,3,
6/8/2017,2/1/2019,4,1.35230004787445,,,0,
6/8/2017,3/1/2019,4,1.37430000305176,,,0,
6/8/2017,4/1/2019,4,1.5702999830246,,,0,
6/8/2017,5/1/2019,4,1.57480001449585,,,0,
6/8/2017,6/1/2019,4,1.56900000572205,,,0,
6/8/2017,7/1/2019,4,1.55099999904633,,,0,
6/8/2017,8/1/2019,4,1.52649998664856,,,0,
6/8/2017,9/1/2019,4,1.50199997425079,,,0,
6/8/2017,10/1/2019,4,1.37600004673004,,,0,
6/8/2017,11/1/2019,4,1.34800004959106,,,0,
6/8/2017,12/1/2019,4,1.33050000667572,,,0,
6/8/2017,1/1/2020,4,1.33350002765656,,,0,
6/8/2017,2/1/2020,4,1.34350001811981,,,0,
6/8/2017,3/1/2020,4,1.36349999904633,,,0,
6/8/2017,4/1/2020,4,1.56649994850159,,,0,
6/8/2017,5/1/2020,4,1.56949996948242,,,0,
6/8/2017,6/1/2020,4,1.56500005722046,,,0,
6/8/2017,7/1/2020,4,1.54900002479553,,,0,
6/8/2017,8/1/2020,4,1.52600002288818,,,0,
6/8/2017,9/1/2020,4,1.50199997425079,,,0,
6/8/2017,10/1/2020,4,1.37699997425079,,,0,
6/8/2017,11/1/2020,4,1.34850001335144,,,0,
6/8/2017,12/1/2020,4,1.33050000667572,,,0,
6/8/2017,1/1/2021,4,1.33550000190735,,,0,
6/9/2017,7/1/2017,1,45.8300018310547,46.1800003051758,45.2700004577637,712341,
6/9/2017,8/1/2017,1,46.0699996948242,46.4099998474121,45.5,197425,
6/9/2017,9/1/2017,1,46.3199996948242,46.6399993896484,45.75,79533,
6/9/2017,10/1/2017,1,46.5299987792969,46.8400001525879,45.9700012207031,30686,
6/9/2017,11/1/2017,1,46.7599983215332,47.060001373291,46.2099990844727,28393,
6/9/2017,12/1/2017,1,46.9700012207031,47.2799987792969,46.439998626709,70481,
6/9/2017,1/1/2018,1,47.1800003051758,47.439998626709,46.7599983215332,13657,
6/9/2017,2/1/2018,1,47.3499984741211,47.5499992370605,46.9900016784668,13306,
6/9/2017,3/1/2018,1,47.4900016784668,47.6800003051758,47.0400009155273,12508,
6/9/2017,4/1/2018,1,47.5800018310547,47.7999992370606,47.2599983215332,6038,
6/9/2017,5/1/2018,1,47.6500015258789,47.7099990844727,47.3800010681152,2930,
6/9/2017,6/1/2018,1,47.7099990844727,47.9300003051758,47.2900009155273,24318,
6/9/2017,7/1/2018,1,47.75,47.4300003051758,47.4199981689453,2012,
6/9/2017,8/1/2018,1,47.7799987792969,47.6100006103516,47.4099998474121,1250,
6/9/2017,9/1/2018,1,47.8199996948242,,,3120,
6/9/2017,10/1/2018,1,47.8499984741211,,,996,
6/9/2017,11/1/2018,1,47.9000015258789,,,911,
6/9/2017,12/1/2018,1,47.9599990844727,48.0999984741211,47.5900001525879,31055,
6/9/2017,1/1/2019,1,47.9799995422363,,,235,
6/9/2017,2/1/2019,1,48,,,143,
6/9/2017,3/1/2019,1,48.0200004577637,,,151,
6/9/2017,4/1/2019,1,48.060001373291,,,60,
6/9/2017,5/1/2019,1,48.0999984741211,,,73,
6/9/2017,6/1/2019,1,48.1599998474121,48.1699981689453,47.810001373291,1955,
6/9/2017,7/1/2019,1,48.2000007629395,,,5,
6/9/2017,8/1/2019,1,48.25,,,0,
6/9/2017,9/1/2019,1,48.2999992370606,,,5,
6/9/2017,10/1/2019,1,48.3699989318848,,,0,
6/9/2017,11/1/2019,1,48.4500007629395,,,0,
6/9/2017,12/1/2019,1,48.5499992370606,48.5900001525879,48.2099990844727,3154,
6/9/2017,1/1/2020,1,48.5999984741211,,,0,
6/9/2017,2/1/2020,1,48.6599998474121,,,0,
6/9/2017,3/1/2020,1,48.7299995422363,,,0,
6/9/2017,4/1/2020,1,48.7999992370605,,,0,
6/9/2017,5/1/2020,1,48.8800010681152,,,0,
6/9/2017,6/1/2020,1,48.9599990844727,48.8699989318848,48.8499984741211,127,
6/9/2017,7/1/2020,1,48.9700012207031,,,0,
6/9/2017,8/1/2020,1,49.0200004577637,,,0,
6/9/2017,9/1/2020,1,49.0900001525879,,,6,
6/9/2017,10/1/2020,1,49.189998626709,,,0,
6/9/2017,11/1/2020,1,49.3199996948242,,,0,
6/9/2017,12/1/2020,1,49.4700012207031,49.4799995422363,49.2400016784668,340,
6/9/2017,1/1/2021,1,49.5099983215332,,,0,
6/9/2017,2/1/2021,1,49.5800018310547,,,0,
6/9/2017,3/1/2021,1,49.6599998474121,,,0,
6/9/2017,4/1/2021,1,49.7599983215332,,,0,
6/9/2017,5/1/2021,1,49.8800010681152,,,0,
6/9/2017,6/1/2021,1,50.0099983215332,,,0,
6/9/2017,7/1/2021,1,50.060001373291,,,0,
6/9/2017,8/1/2021,1,50.1399993896484,,,0,
6/9/2017,9/1/2021,1,50.2299995422363,,,0,
6/9/2017,10/1/2021,1,50.3499984741211,,,0,
6/9/2017,11/1/2021,1,50.4900016784668,,,0,
6/9/2017,12/1/2021,1,50.6500015258789,,,3,
6/9/2017,1/1/2022,1,50.7000007629395,,,0,
6/9/2017,2/1/2022,1,50.7599983215332,,,0,
6/9/2017,3/1/2022,1,50.8499984741211,,,0,
6/9/2017,4/1/2022,1,50.939998626709,,,0,
6/9/2017,5/1/2022,1,51.0499992370606,,,0,
6/9/2017,6/1/2022,1,51.189998626709,,,0,
6/9/2017,7/1/2022,1,51.2299995422363,,,0,
6/9/2017,8/1/2022,1,51.2999992370605,,,0,
6/9/2017,9/1/2022,1,51.3899993896484,,,0,
6/9/2017,10/1/2022,1,51.5,,,0,
6/9/2017,11/1/2022,1,51.6300010681152,,,0,
6/9/2017,12/1/2022,1,51.7900009155273,51.7900009155273,,0,
6/9/2017,6/1/2023,1,52.2900009155273,,,0,
6/9/2017,12/1/2023,1,52.7999992370606,,,0,
6/9/2017,6/1/2024,1,53.189998626709,,,0,
6/9/2017,12/1/2024,1,53.5900001525879,,,0,
6/9/2017,6/1/2025,1,53.8600006103516,,,0,
6/9/2017,12/1/2025,1,54.1399993896484,,,0,
6/9/2017,7/1/2017,3,1.43120002746582,1.4481999874115,1.4132000207901,62276,
6/9/2017,8/1/2017,3,1.43900001049042,1.45510005950928,1.42139995098114,41024,
6/9/2017,9/1/2017,3,1.45009994506836,1.46570003032684,1.43299996852875,32832,
6/9/2017,10/1/2017,3,1.46249997615814,1.47749996185303,1.4456000328064,15493,
6/9/2017,11/1/2017,3,1.4757000207901,1.49000000953674,1.45910000801086,8742,
6/9/2017,12/1/2017,3,1.48780000209808,1.50139999389648,1.47109997272491,20173,
6/9/2017,1/1/2018,3,1.50010001659393,1.51289999485016,1.4838000535965,4858,
6/9/2017,2/1/2018,3,1.50789999961853,1.52059996128082,1.49249994754791,2193,
6/9/2017,3/1/2018,3,1.50950002670288,1.52240002155304,1.49520003795624,3151,
6/9/2017,4/1/2018,3,1.50460004806519,1.5135999917984,1.50179994106293,417,
6/9/2017,5/1/2018,3,1.50349998474121,1.51320004463196,1.50150001049042,298,
6/9/2017,6/1/2018,3,1.50510001182556,1.51789999008179,1.49080002307892,1117,
6/9/2017,7/1/2018,3,1.50929999351501,1.51440000534058,1.51199996471405,89,
6/9/2017,8/1/2018,3,1.51419997215271,,,83,
6/9/2017,9/1/2018,3,1.51960003376007,1.52409994602203,,59,
6/9/2017,10/1/2018,3,1.52629995346069,1.5304000377655,,22,
6/9/2017,11/1/2018,3,1.53349995613098,1.54069995880127,1.53999996185303,17,
6/9/2017,12/1/2018,3,1.53980004787445,1.55239999294281,1.52830004692078,1043,
6/9/2017,1/1/2019,3,1.54779994487762,,,16,
6/9/2017,2/1/2019,3,1.55079996585846,1.54509997367859,,4,
6/9/2017,3/1/2019,3,1.54830002784729,,,40,
6/9/2017,4/1/2019,3,1.5407999753952,,,33,
6/9/2017,5/1/2019,3,1.53880000114441,1.54709994792938,1.54700005054474,23,
6/9/2017,6/1/2019,3,1.53929996490479,,,34,
6/9/2017,7/1/2019,3,1.54530000686646,,,20,
6/9/2017,8/1/2019,3,1.55330002307892,,,12,
6/9/2017,9/1/2019,3,1.5628000497818,1.57249999046326,1.57249999046326,7,
6/9/2017,10/1/2019,3,1.57179999351501,,,0,
6/9/2017,11/1/2019,3,1.57980000972748,,,0,
6/9/2017,12/1/2019,3,1.58630001544952,,,72,
6/9/2017,1/1/2020,3,1.59280002117157,,,0,
6/9/2017,2/1/2020,3,1.59630000591278,,,0,
6/9/2017,3/1/2020,3,1.59529995918274,,,0,
6/9/2017,4/1/2020,3,1.58879995346069,,,0,
6/9/2017,5/1/2020,3,1.59029996395111,,,0,
6/9/2017,6/1/2020,3,1.59379994869232,,,0,
6/9/2017,7/1/2020,3,1.59879994392395,,,0,
6/9/2017,8/1/2020,3,1.60430002212524,,,0,
6/9/2017,9/1/2020,3,1.61080002784729,,,0,
6/9/2017,10/1/2020,3,1.61580002307892,,,0,
6/9/2017,11/1/2020,3,1.61930000782013,,,0,
6/9/2017,12/1/2020,3,1.62230002880096,,,0,
6/9/2017,1/1/2021,3,1.62829995155334,,,0,
6/9/2017,7/1/2017,4,1.50170004367828,1.51349997520447,1.47819995880127,56391,
6/9/2017,8/1/2017,4,1.49339997768402,1.50460004806519,1.47169995307922,39605,
6/9/2017,9/1/2017,4,1.48090004920959,1.49199998378754,1.46060001850128,28036,
6/9/2017,10/1/2017,4,1.38020002841949,1.38989996910095,1.35959994792938,14516,
6/9/2017,11/1/2017,4,1.3617000579834,1.37090003490448,1.34099996089935,6446,
6/9/2017,12/1/2017,4,1.34879994392395,1.35730004310608,1.32770001888275,7123,
6/9/2017,1/1/2018,4,1.35090005397797,1.3581999540329,1.32969999313355,966,
6/9/2017,2/1/2018,4,1.36269998550415,1.36909997463226,1.34140002727509,434,
6/9/2017,3/1/2018,4,1.38220000267029,1.38820004463196,1.36090004444122,323,
6/9/2017,4/1/2018,4,1.5563999414444,1.56060004234314,1.55850005149841,167,
6/9/2017,5/1/2018,4,1.56599998474121,1.56990003585815,1.56980001926422,91,
6/9/2017,6/1/2018,4,1.56299996376038,1.56980001926422,1.54489994049072,770,
6/9/2017,7/1/2018,4,1.55239999294281,1.54439997673035,,30,
6/9/2017,8/1/2018,4,1.53670001029968,1.52699995040894,,15,
6/9/2017,9/1/2018,4,1.51339995861053,1.50380003452301,,7,
6/9/2017,10/1/2018,4,1.39429998397827,,,10,
6/9/2017,11/1/2018,4,1.36849999427795,,,12,
6/9/2017,12/1/2018,4,1.34899997711182,1.35570001602173,1.34319996833801,155,
6/9/2017,1/1/2019,4,1.34879994392395,,,0,
6/9/2017,2/1/2019,4,1.36099994182587,,,0,
6/9/2017,3/1/2019,4,1.38300001621246,,,0,
6/9/2017,4/1/2019,4,1.5789999961853,,,0,
6/9/2017,5/1/2019,4,1.58350002765656,,,0,
6/9/2017,6/1/2019,4,1.57770001888275,,,0,
6/9/2017,7/1/2019,4,1.55970001220703,,,0,
6/9/2017,8/1/2019,4,1.53519999980927,,,0,
6/9/2017,9/1/2019,4,1.5106999874115,,,0,
6/9/2017,10/1/2019,4,1.38469994068146,,,0,
6/9/2017,11/1/2019,4,1.35669994354248,,,0,
6/9/2017,12/1/2019,4,1.33920001983643,,,0,
6/9/2017,1/1/2020,4,1.34220004081726,,,0,
6/9/2017,2/1/2020,4,1.35220003128052,,,0,
6/9/2017,3/1/2020,4,1.37220001220703,,,0,
6/9/2017,4/1/2020,4,1.57519996166229,,,0,
6/9/2017,5/1/2020,4,1.57819998264313,,,0,
6/9/2017,6/1/2020,4,1.57369995117188,,,0,
6/9/2017,7/1/2020,4,1.55770003795624,,,0,
6/9/2017,8/1/2020,4,1.53470003604889,,,0,
6/9/2017,9/1/2020,4,1.5106999874115,,,0,
6/9/2017,10/1/2020,4,1.3856999874115,,,0,
6/9/2017,11/1/2020,4,1.35720002651215,,,0,
6/9/2017,12/1/2020,4,1.33920001983643,,,0,
6/9/2017,1/1/2021,4,1.34420001506805,,,0,
6/12/2017,7/1/2017,1,46.0800018310547,46.7099990844727,45.6599998474121,650721,
6/12/2017,8/1/2017,1,46.3199996948242,46.939998626709,45.9000015258789,184557,
6/12/2017,9/1/2017,1,46.560001373291,47.1699981689453,46.1500015258789,79582,
6/12/2017,10/1/2017,1,46.75,47.3600006103516,46.3600006103516,26756,
6/12/2017,11/1/2017,1,46.9599990844727,47.5699996948242,46.5999984741211,23289,
6/12/2017,12/1/2017,1,47.1500015258789,47.7599983215332,46.810001373291,59464,
6/12/2017,1/1/2018,1,47.3400001525879,47.9000015258789,47.0999984741211,13053,
6/12/2017,2/1/2018,1,47.5,47.9700012207031,47.25,7651,
6/12/2017,3/1/2018,1,47.6300010681152,48.0999984741211,47.4300003051758,9908,
6/12/2017,4/1/2018,1,47.7099990844727,48.1500015258789,47.560001373291,2679,
6/12/2017,5/1/2018,1,47.7700004577637,48.25,47.6199989318848,2436,
6/12/2017,6/1/2018,1,47.8300018310547,48.310001373291,47.5499992370605,16472,
6/12/2017,7/1/2018,1,47.8699989318848,48,,1814,
6/12/2017,8/1/2018,1,47.9000015258789,48,,1413,
6/12/2017,9/1/2018,1,47.939998626709,,,2086,
6/12/2017,10/1/2018,1,47.9700012207031,48.3600006103516,47.8699989318848,564,
6/12/2017,11/1/2018,1,48.0099983215332,,,443,
6/12/2017,12/1/2018,1,48.0699996948242,48.5299987792969,47.8300018310547,28189,
6/12/2017,1/1/2019,1,48.0900001525879,,,202,
6/12/2017,2/1/2019,1,48.1100006103516,,,39,
6/12/2017,3/1/2019,1,48.1399993896484,,,124,
6/12/2017,4/1/2019,1,48.1800003051758,,,30,
6/12/2017,5/1/2019,1,48.2200012207031,,,16,
6/12/2017,6/1/2019,1,48.2799987792969,48.5900001525879,48.310001373291,1355,
6/12/2017,7/1/2019,1,48.3199996948242,,,0,
6/12/2017,8/1/2019,1,48.3699989318848,,,0,
6/12/2017,9/1/2019,1,48.4199981689453,,,0,
6/12/2017,10/1/2019,1,48.4900016784668,,,0,
6/12/2017,11/1/2019,1,48.5699996948242,,,0,
6/12/2017,12/1/2019,1,48.6699981689453,49.0299987792969,48.4199981689453,2031,
6/12/2017,1/1/2020,1,48.7200012207031,,,0,
6/12/2017,2/1/2020,1,48.7799987792969,,,0,
6/12/2017,3/1/2020,1,48.8400001525879,,,0,
6/12/2017,4/1/2020,1,48.9099998474121,,,0,
6/12/2017,5/1/2020,1,48.9900016784668,,,0,
6/12/2017,6/1/2020,1,49.0699996948242,,,8,
6/12/2017,7/1/2020,1,49.0800018310547,,,0,
6/12/2017,8/1/2020,1,49.1300010681152,,,0,
6/12/2017,9/1/2020,1,49.2099990844727,,,0,
6/12/2017,10/1/2020,1,49.3199996948242,,,0,
6/12/2017,11/1/2020,1,49.4500007629395,,,0,
6/12/2017,12/1/2020,1,49.5999984741211,49.8899993896484,49.3600006103516,604,
6/12/2017,1/1/2021,1,49.6500015258789,,,0,
6/12/2017,2/1/2021,1,49.7200012207031,,,0,
6/12/2017,3/1/2021,1,49.7999992370606,,,0,
6/12/2017,4/1/2021,1,49.9000015258789,,,0,
6/12/2017,5/1/2021,1,50.0200004577637,,,0,
6/12/2017,6/1/2021,1,50.1599998474121,,,0,
6/12/2017,7/1/2021,1,50.2099990844727,,,0,
6/12/2017,8/1/2021,1,50.2900009155273,,,0,
6/12/2017,9/1/2021,1,50.3899993896484,,,0,
6/12/2017,10/1/2021,1,50.5099983215332,,,0,
6/12/2017,11/1/2021,1,50.6500015258789,,,0,
6/12/2017,12/1/2021,1,50.810001373291,,,200,
6/12/2017,1/1/2022,1,50.8600006103516,,,0,
6/12/2017,2/1/2022,1,50.9199981689453,,,0,
6/12/2017,3/1/2022,1,51.0099983215332,,,0,
6/12/2017,4/1/2022,1,51.0999984741211,,,0,
6/12/2017,5/1/2022,1,51.2099990844727,,,0,
6/12/2017,6/1/2022,1,51.3499984741211,,,0,
6/12/2017,7/1/2022,1,51.3899993896484,,,0,
6/12/2017,8/1/2022,1,51.4599990844727,,,0,
6/12/2017,9/1/2022,1,51.5499992370606,,,0,
6/12/2017,10/1/2022,1,51.6599998474121,,,0,
6/12/2017,11/1/2022,1,51.7900009155273,,,0,
6/12/2017,12/1/2022,1,51.9500007629395,52.1100006103516,,0,
6/12/2017,6/1/2023,1,52.4500007629395,,,0,
6/12/2017,12/1/2023,1,52.9599990844727,,,0,
6/12/2017,6/1/2024,1,53.3499984741211,,,0,
6/12/2017,12/1/2024,1,53.75,,,0,
6/12/2017,6/1/2025,1,54.0200004577637,,,0,
6/12/2017,12/1/2025,1,54.2999992370605,,,0,
6/12/2017,7/1/2017,3,1.42540001869202,1.45410001277924,1.42349994182587,56241,
6/12/2017,8/1/2017,3,1.43369996547699,1.4621000289917,1.43190002441406,33521,
6/12/2017,9/1/2017,3,1.44539999961853,1.47290003299713,1.44379997253418,26055,
6/12/2017,10/1/2017,3,1.45840001106262,1.48570001125336,1.45679998397827,9201,
6/12/2017,11/1/2017,3,1.47179996967316,1.49860000610352,1.47039997577667,6584,
6/12/2017,12/1/2017,3,1.48409998416901,1.51080000400543,1.48280000686646,14226,
6/12/2017,1/1/2018,3,1.49670004844666,1.52279996871948,1.49570000171661,4451,
6/12/2017,2/1/2018,3,1.50469994544983,1.5300999879837,1.50380003452301,2148,
6/12/2017,3/1/2018,3,1.50650000572205,1.53110003471375,1.50520002841949,2396,
6/12/2017,4/1/2018,3,1.50170004367828,1.52520000934601,1.50059998035431,538,
6/12/2017,5/1/2018,3,1.50059998035431,1.51409995555878,1.50100004673004,100,
6/12/2017,6/1/2018,3,1.50250005722046,1.52569997310638,1.50109994411469,535,
6/12/2017,7/1/2018,3,1.50699996948242,1.52799999713898,1.5061000585556,45,
6/12/2017,8/1/2018,3,1.51209998130798,1.51510000228882,1.51499998569489,32,
6/12/2017,9/1/2018,3,1.51760005950928,1.5378999710083,1.51750004291534,41,
6/12/2017,10/1/2018,3,1.52419996261597,1.54359996318817,1.52439999580383,34,
6/12/2017,11/1/2018,3,1.53129994869232,1.54729998111725,1.54379999637604,94,
6/12/2017,12/1/2018,3,1.53740000724792,1.55830001831055,1.53659999370575,625,
6/12/2017,1/1/2019,3,1.54509997367859,,,18,
6/12/2017,2/1/2019,3,1.54779994487762,,,2,
6/12/2017,3/1/2019,3,1.54530000686646,,,2,
6/12/2017,4/1/2019,3,1.53779995441437,,,0,
6/12/2017,5/1/2019,3,1.53559994697571,,,0,
6/12/2017,6/1/2019,3,1.53589999675751,,,0,
6/12/2017,7/1/2019,3,1.54190003871918,,,0,
6/12/2017,8/1/2019,3,1.54990005493164,,,0,
6/12/2017,9/1/2019,3,1.55939996242523,,,0,
6/12/2017,10/1/2019,3,1.56789994239807,,,0,
6/12/2017,11/1/2019,3,1.57539999485016,,,0,
6/12/2017,12/1/2019,3,1.5819000005722,,,50,
6/12/2017,1/1/2020,3,1.58840000629425,,,0,
6/12/2017,2/1/2020,3,1.59189999103546,,,0,
6/12/2017,3/1/2020,3,1.59089994430542,,,0,
6/12/2017,4/1/2020,3,1.58440005779266,,,0,
6/12/2017,5/1/2020,3,1.58589994907379,,,0,
6/12/2017,6/1/2020,3,1.58940005302429,,,0,
6/12/2017,7/1/2020,3,1.59440004825592,,,0,
6/12/2017,8/1/2020,3,1.59990000724792,,,0,
6/12/2017,9/1/2020,3,1.60640001296997,,,0,
6/12/2017,10/1/2020,3,1.6114000082016,,,0,
6/12/2017,11/1/2020,3,1.61489999294281,,,0,
6/12/2017,12/1/2020,3,1.61790001392365,,,0,
6/12/2017,1/1/2021,3,1.62390005588532,,,0,
6/12/2017,7/1/2017,4,1.48800003528595,1.52409994602203,1.48339998722076,64835,
6/12/2017,8/1/2017,4,1.48269999027252,1.5161999464035,1.47819995880127,49690,
6/12/2017,9/1/2017,4,1.47130000591278,1.5032000541687,1.46730005741119,34627,
6/12/2017,10/1/2017,4,1.37390005588532,1.40110003948212,1.37000000476837,15829,
6/12/2017,11/1/2017,4,1.35629999637604,1.38139998912811,1.35239994525909,7772,
6/12/2017,12/1/2017,4,1.34440004825592,1.36740005016327,1.34049999713898,7563,
6/12/2017,1/1/2018,4,1.34730005264282,1.36800003051758,1.34399998188019,1098,
6/12/2017,2/1/2018,4,1.35940003395081,1.37870001792908,1.35679996013641,449,
6/12/2017,3/1/2018,4,1.37940001487732,1.39760005474091,1.37689995765686,333,
6/12/2017,4/1/2018,4,1.5547000169754,1.57130002975464,1.55299997329712,178,
6/12/2017,5/1/2018,4,1.56429994106293,,,225,
6/12/2017,6/1/2018,4,1.56130003929138,1.57879996299744,1.55949997901917,159,
6/12/2017,7/1/2018,4,1.55019998550415,,,36,
6/12/2017,8/1/2018,4,1.53400003910065,,,36,
6/12/2017,9/1/2018,4,1.51030004024506,,,11,
6/12/2017,10/1/2018,4,1.39160001277924,,,106,
6/12/2017,11/1/2018,4,1.36559998989105,,,102,
6/12/2017,12/1/2018,4,1.34609997272491,1.36349999904633,1.34319996833801,13,
6/12/2017,1/1/2019,4,1.34590005874634,,,0,
6/12/2017,2/1/2019,4,1.35810005664825,,,0,
6/12/2017,3/1/2019,4,1.38010001182556,,,0,
6/12/2017,4/1/2019,4,1.5760999917984,,,0,
6/12/2017,5/1/2019,4,1.58060002326965,,,0,
6/12/2017,6/1/2019,4,1.57480001449585,,,0,
6/12/2017,7/1/2019,4,1.55680000782013,,,0,
6/12/2017,8/1/2019,4,1.53229999542236,,,0,
6/12/2017,9/1/2019,4,1.5077999830246,,,0,
6/12/2017,10/1/2019,4,1.38180005550385,,,0,
6/12/2017,11/1/2019,4,1.35380005836487,,,0,
6/12/2017,12/1/2019,4,1.33630001544952,,,0,
6/12/2017,1/1/2020,4,1.33930003643036,,,0,
6/12/2017,2/1/2020,4,1.34930002689362,,,0,
6/12/2017,3/1/2020,4,1.36930000782013,,,0,
6/12/2017,4/1/2020,4,1.57229995727539,,,0,
6/12/2017,5/1/2020,4,1.57529997825623,,,0,
6/12/2017,6/1/2020,4,1.57079994678497,,,0,
6/12/2017,7/1/2020,4,1.55480003356934,,,0,
6/12/2017,8/1/2020,4,1.53180003166199,,,0,
6/12/2017,9/1/2020,4,1.5077999830246,,,0,
6/12/2017,10/1/2020,4,1.3827999830246,,,0,
6/12/2017,11/1/2020,4,1.35430002212524,,,0,
6/12/2017,12/1/2020,4,1.33630001544952,,,0,
6/12/2017,1/1/2021,4,1.34130001068115,,,0,
6/13/2017,7/1/2017,1,46.4599990844727,46.5699996948242,45.560001373291,770388,
6/13/2017,8/1/2017,1,46.6699981689453,46.7700004577637,45.7900009155273,328762,
6/13/2017,9/1/2017,1,46.8899993896484,46.9799995422363,46.0299987792969,102323,
6/13/2017,10/1/2017,1,47.0699996948242,47.1500015258789,46.2299995422363,35452,
6/13/2017,11/1/2017,1,47.2700004577637,47.3400001525879,46.4500007629395,38211,
6/13/2017,12/1/2017,1,47.4500007629395,47.5200004577637,46.6500015258789,80895,
6/13/2017,1/1/2018,1,47.6300010681152,47.6699981689453,46.9199981689453,19793,
6/13/2017,2/1/2018,1,47.7900009155273,47.8400001525879,47.0499992370606,11958,
6/13/2017,3/1/2018,1,47.9199981689453,47.9799995422363,47.2099990844727,17926,
6/13/2017,4/1/2018,1,48,48.0200004577637,47.3300018310547,4331,
6/13/2017,5/1/2018,1,48.0499992370605,48.0800018310547,47.5,2382,
6/13/2017,6/1/2018,1,48.0999984741211,48.1599998474121,47.4000015258789,15149,
6/13/2017,7/1/2018,1,48.1300010681152,,,2174,
6/13/2017,8/1/2018,1,48.1599998474121,,,4238,
6/13/2017,9/1/2018,1,48.189998626709,,,3934,
6/13/2017,10/1/2018,1,48.2200012207031,48.060001373291,,319,
6/13/2017,11/1/2018,1,48.2599983215332,,,311,
6/13/2017,12/1/2018,1,48.310001373291,48.3800010681152,47.6699981689453,22036,
6/13/2017,1/1/2019,1,48.3300018310547,,,154,
6/13/2017,2/1/2019,1,48.3499984741211,,,48,
6/13/2017,3/1/2019,1,48.3699989318848,,,161,
6/13/2017,4/1/2019,1,48.4099998474121,,48.0800018310547,46,
6/13/2017,5/1/2019,1,48.4500007629395,,48.1599998474121,0,
6/13/2017,6/1/2019,1,48.5,48.4500007629395,47.9199981689453,931,
6/13/2017,7/1/2019,1,48.5299987792969,,,0,
6/13/2017,8/1/2019,1,48.5699996948242,,,0,
6/13/2017,9/1/2019,1,48.6199989318848,,,0,
6/13/2017,10/1/2019,1,48.6800003051758,,,0,
6/13/2017,11/1/2019,1,48.7599983215332,,,45,
6/13/2017,12/1/2019,1,48.8600006103516,48.8699989318848,48.2999992370606,1597,
6/13/2017,1/1/2020,1,48.9099998474121,,,0,
6/13/2017,2/1/2020,1,48.9700012207031,,,0,
6/13/2017,3/1/2020,1,49.0299987792969,,,0,
6/13/2017,4/1/2020,1,49.0999984741211,,,0,
6/13/2017,5/1/2020,1,49.1800003051758,,,0,
6/13/2017,6/1/2020,1,49.2599983215332,,,8,
6/13/2017,7/1/2020,1,49.2700004577637,,,0,
6/13/2017,8/1/2020,1,49.3199996948242,,,0,
6/13/2017,9/1/2020,1,49.4000015258789,,,0,
6/13/2017,10/1/2020,1,49.5099983215332,,,0,
6/13/2017,11/1/2020,1,49.6399993896484,,,0,
6/13/2017,12/1/2020,1,49.7900009155273,49.810001373291,49.3899993896484,152,
6/13/2017,1/1/2021,1,49.8400001525879,,,0,
6/13/2017,2/1/2021,1,49.9099998474121,,,0,
6/13/2017,3/1/2021,1,49.9900016784668,,,0,
6/13/2017,4/1/2021,1,50.0900001525879,,,0,
6/13/2017,5/1/2021,1,50.2099990844727,,,0,
6/13/2017,6/1/2021,1,50.3499984741211,,,0,
6/13/2017,7/1/2021,1,50.4000015258789,,,0,
6/13/2017,8/1/2021,1,50.4799995422363,,,0,
6/13/2017,9/1/2021,1,50.5800018310547,,,0,
6/13/2017,10/1/2021,1,50.7000007629395,,,0,
6/13/2017,11/1/2021,1,50.8400001525879,,,0,
6/13/2017,12/1/2021,1,51,,,0,
6/13/2017,1/1/2022,1,51.0499992370606,,,0,
6/13/2017,2/1/2022,1,51.1100006103516,,,0,
6/13/2017,3/1/2022,1,51.2000007629395,,,0,
6/13/2017,4/1/2022,1,51.2900009155274,,,0,
6/13/2017,5/1/2022,1,51.4000015258789,,,0,
6/13/2017,6/1/2022,1,51.5400009155273,,,0,
6/13/2017,7/1/2022,1,51.5800018310547,,,0,
6/13/2017,8/1/2022,1,51.6500015258789,,,0,
6/13/2017,9/1/2022,1,51.7400016784668,,,0,
6/13/2017,10/1/2022,1,51.8499984741211,,,0,
6/13/2017,11/1/2022,1,51.9799995422363,,,0,
6/13/2017,12/1/2022,1,52.1399993896484,52.0400009155273,51.8300018310547,0,
6/13/2017,6/1/2023,1,52.6399993896484,,,0,
6/13/2017,12/1/2023,1,53.1500015258789,,,0,
6/13/2017,6/1/2024,1,53.5400009155273,,,0,
6/13/2017,12/1/2024,1,53.939998626709,,,0,
6/13/2017,6/1/2025,1,54.2099990844727,,,0,
6/13/2017,12/1/2025,1,54.4900016784668,,,0,
6/13/2017,7/1/2017,3,1.44770002365112,1.45210003852844,1.4180999994278,62227,
6/13/2017,8/1/2017,3,1.45480000972748,1.45930004119873,1.42669999599457,50741,
6/13/2017,9/1/2017,3,1.46560001373291,1.47000002861023,1.43850004673004,42699,
6/13/2017,10/1/2017,3,1.47759997844696,1.48169994354248,1.45159995555878,18983,
6/13/2017,11/1/2017,3,1.49020004272461,1.49409997463226,1.46519994735718,8492,
6/13/2017,12/1/2017,3,1.50179994106293,1.50600004196167,1.47780001163483,15971,
6/13/2017,1/1/2018,3,1.5139000415802,1.51709997653961,1.49080002307892,3301,
6/13/2017,2/1/2018,3,1.52160000801086,1.52540004253387,1.49899995326996,1563,
6/13/2017,3/1/2018,3,1.52320003509521,1.52690005302429,1.50039994716644,2856,
6/13/2017,4/1/2018,3,1.51789999008179,1.521399974823,1.49600005149841,458,
6/13/2017,5/1/2018,3,1.51610004901886,1.51129996776581,1.49919998645782,71,
6/13/2017,6/1/2018,3,1.51760005950928,1.52100002765656,1.49749994277954,805,
6/13/2017,7/1/2018,3,1.5217000246048,1.52400004863739,1.5029000043869,33,
6/13/2017,8/1/2018,3,1.52649998664856,1.51779997348785,1.51400005817413,28,
6/13/2017,9/1/2018,3,1.53170001506805,1.53279995918274,1.51489996910095,20,
6/13/2017,10/1/2018,3,1.53799998760223,1.53929996490479,1.521399974823,16,
6/13/2017,11/1/2018,3,1.54470002651215,1.53139996528626,,18,
6/13/2017,12/1/2018,3,1.55040001869202,1.55089998245239,1.53299999237061,371,
6/13/2017,1/1/2019,3,1.55789995193481,,,4,
6/13/2017,2/1/2019,3,1.56040000915527,,,5,
6/13/2017,3/1/2019,3,1.55789995193481,,,5,
6/13/2017,4/1/2019,3,1.54990005493164,1.55799996852875,1.55260002613068,4,
6/13/2017,5/1/2019,3,1.54739999771118,,,0,
6/13/2017,6/1/2019,3,1.54739999771118,,,6,
6/13/2017,7/1/2019,3,1.55340003967285,,,0,
6/13/2017,8/1/2019,3,1.56140005588532,1.55250000953674,,0,
6/13/2017,9/1/2019,3,1.57089996337891,,,0,
6/13/2017,10/1/2019,3,1.57990002632141,,,0,
6/13/2017,11/1/2019,3,1.58790004253387,,,0,
6/13/2017,12/1/2019,3,1.5949000120163,,,5,
6/13/2017,1/1/2020,3,1.60140001773834,,,0,
6/13/2017,2/1/2020,3,1.60490000247955,,,0,
6/13/2017,3/1/2020,3,1.60389995574951,,,0,
6/13/2017,4/1/2020,3,1.59739995002747,,,0,
6/13/2017,5/1/2020,3,1.59889996051788,,,0,
6/13/2017,6/1/2020,3,1.60239994525909,,,0,
6/13/2017,7/1/2020,3,1.60739994049072,,,0,
6/13/2017,8/1/2020,3,1.61290001869202,,,0,
6/13/2017,9/1/2020,3,1.61940002441406,,,0,
6/13/2017,10/1/2020,3,1.62440001964569,,,0,
6/13/2017,11/1/2020,3,1.6279000043869,,,0,
6/13/2017,12/1/2020,3,1.63090002536774,,,0,
6/13/2017,1/1/2021,3,1.63689994812012,,,0,
6/13/2017,7/1/2017,4,1.49950003623962,1.50670003890991,1.47459995746613,64128,
6/13/2017,8/1/2017,4,1.49399995803833,1.50039994716644,1.47000002861023,51853,
6/13/2017,9/1/2017,4,1.48249995708466,1.48849999904633,1.45940005779266,38236,
6/13/2017,10/1/2017,4,1.38530004024506,1.39020001888275,1.3643000125885,16890,
6/13/2017,11/1/2017,4,1.36629998683929,1.36989998817444,1.34710001945496,8615,
6/13/2017,12/1/2017,4,1.35350000858307,1.3565000295639,1.33580005168915,6710,
6/13/2017,1/1/2018,4,1.35599994659424,1.3581999540329,1.33930003643036,1464,
6/13/2017,2/1/2018,4,1.36810004711151,1.36979997158051,1.35140001773834,551,
6/13/2017,3/1/2018,4,1.38810002803803,1.38940000534058,1.37160003185272,342,
6/13/2017,4/1/2018,4,1.56459999084473,1.56550002098084,1.54820001125336,216,
6/13/2017,5/1/2018,4,1.57430005073547,1.57130002975464,1.567999958992,236,
6/13/2017,6/1/2018,4,1.57130002975464,1.57330000400543,1.55350005626678,810,
6/13/2017,7/1/2018,4,1.56019997596741,,,48,
6/13/2017,8/1/2018,4,1.54359996318817,,,27,
6/13/2017,9/1/2018,4,1.5194000005722,,,37,
6/13/2017,10/1/2018,4,1.40040004253387,,,40,
6/13/2017,11/1/2018,4,1.37360000610352,,,174,
6/13/2017,12/1/2018,4,1.35319995880127,1.35399997234344,1.33899998664856,192,
6/13/2017,1/1/2019,4,1.35300004482269,,,0,
6/13/2017,2/1/2019,4,1.36520004272461,,,0,
6/13/2017,3/1/2019,4,1.38719999790192,,,0,
6/13/2017,4/1/2019,4,1.58319997787476,,,0,
6/13/2017,5/1/2019,4,1.58770000934601,,,0,
6/13/2017,6/1/2019,4,1.5819000005722,,,0,
6/13/2017,7/1/2019,4,1.56389999389648,,,0,
6/13/2017,8/1/2019,4,1.53939998149872,,,0,
6/13/2017,9/1/2019,4,1.51489996910095,,,0,
6/13/2017,10/1/2019,4,1.3889000415802,,,0,
6/13/2017,11/1/2019,4,1.36090004444122,,,0,
6/13/2017,12/1/2019,4,1.34340000152588,,,0,
6/13/2017,1/1/2020,4,1.34640002250671,,,0,
6/13/2017,2/1/2020,4,1.35640001296997,,,0,
6/13/2017,3/1/2020,4,1.37639999389648,,,0,
6/13/2017,4/1/2020,4,1.57939994335175,,,0,
6/13/2017,5/1/2020,4,1.58239996433258,,,0,
6/13/2017,6/1/2020,4,1.57790005207062,,,0,
6/13/2017,7/1/2020,4,1.56190001964569,,,0,
6/13/2017,8/1/2020,4,1.53890001773834,,,0,
6/13/2017,9/1/2020,4,1.51489996910095,,,0,
6/13/2017,10/1/2020,4,1.38989996910095,,,0,
6/13/2017,11/1/2020,4,1.3614000082016,,,0,
6/13/2017,12/1/2020,4,1.34340000152588,,,0,
6/13/2017,1/1/2021,4,1.34839999675751,,,0,
6/14/2017,7/1/2017,1,44.7299995422363,46.4900016784668,44.5400009155273,911937,
6/14/2017,8/1/2017,1,44.9300003051758,46.6800003051758,44.7400016784668,450661,
6/14/2017,9/1/2017,1,45.1399993896484,46.8499984741211,44.9599990844727,143988,
6/14/2017,10/1/2017,1,45.3400001525879,47,45.1599998474121,54794,
6/14/2017,11/1/2017,1,45.5800018310547,47.1699981689453,45.3699989318848,35443,
6/14/2017,12/1/2017,1,45.8199996948242,47.3699989318848,45.5900001525879,118906,
6/14/2017,1/1/2018,1,46.0499992370606,47.5,45.9000015258789,23597,
6/14/2017,2/1/2018,1,46.2400016784668,47.689998626709,46.0099983215332,10160,
6/14/2017,3/1/2018,1,46.4099998474121,47.7599983215332,46.2099990844727,16710,
6/14/2017,4/1/2018,1,46.5400009155273,47.8400001525879,46.3800010681152,7203,
6/14/2017,5/1/2018,1,46.6399993896484,47.9099998474121,46.4599990844727,8280,
6/14/2017,6/1/2018,1,46.7400016784668,47.9599990844727,46.4900016784668,33951,
6/14/2017,7/1/2018,1,46.8199996948242,46.9099998474121,46.7200012207031,1604,
6/14/2017,8/1/2018,1,46.9000015258789,,47.2900009155273,1178,
6/14/2017,9/1/2018,1,46.9700012207031,,47.3400001525879,4924,
6/14/2017,10/1/2018,1,47.0400009155273,48.0099983215332,46.8199996948242,1655,
6/14/2017,11/1/2018,1,47.1199989318848,,47.4799995422363,516,
6/14/2017,12/1/2018,1,47.2099990844727,48.2400016784668,46.8899993896484,51035,
6/14/2017,1/1/2019,1,47.2599983215332,47.2999992370606,47.0699996948242,661,
6/14/2017,2/1/2019,1,47.3199996948242,,47.6500015258789,0,
6/14/2017,3/1/2019,1,47.3800010681152,,47.6800003051758,588,
6/14/2017,4/1/2019,1,47.4599990844727,,48.0200004577637,463,
6/14/2017,5/1/2019,1,47.5400009155274,,48.0499992370605,95,
6/14/2017,6/1/2019,1,47.6199989318848,48.3400001525879,47.3199996948242,4135,
6/14/2017,7/1/2019,1,47.6699981689453,,,0,
6/14/2017,8/1/2019,1,47.7299995422363,,,0,
6/14/2017,9/1/2019,1,47.810001373291,,,200,
6/14/2017,10/1/2019,1,47.9000015258789,,,0,
6/14/2017,11/1/2019,1,48,,,30,
6/14/2017,12/1/2019,1,48.1199989318848,48.7700004577637,47.7000007629395,6056,
6/14/2017,1/1/2020,1,48.1800003051758,,,13,
6/14/2017,2/1/2020,1,48.25,,,1,
6/14/2017,3/1/2020,1,48.3300018310547,,,1,
6/14/2017,4/1/2020,1,48.4199981689453,,,10,
6/14/2017,5/1/2020,1,48.5099983215332,,,20,
6/14/2017,6/1/2020,1,48.6100006103516,,,64,
6/14/2017,7/1/2020,1,48.6300010681152,,,50,
6/14/2017,8/1/2020,1,48.689998626709,,,10,
6/14/2017,9/1/2020,1,48.7799987792969,,,0,
6/14/2017,10/1/2020,1,48.9000015258789,,,0,
6/14/2017,11/1/2020,1,49.0400009155273,,,10,
6/14/2017,12/1/2020,1,49.2000007629395,49.189998626709,48.7599983215332,762,
6/14/2017,1/1/2021,1,49.2599983215332,,,0,
6/14/2017,2/1/2021,1,49.3400001525879,,,0,
6/14/2017,3/1/2021,1,49.4300003051758,,,0,
6/14/2017,4/1/2021,1,49.5299987792969,,,0,
6/14/2017,5/1/2021,1,49.6500015258789,,,0,
6/14/2017,6/1/2021,1,49.7999992370606,,,0,
6/14/2017,7/1/2021,1,49.8600006103516,,,0,
6/14/2017,8/1/2021,1,49.939998626709,,,0,
6/14/2017,9/1/2021,1,50.0499992370605,,,0,
6/14/2017,10/1/2021,1,50.1699981689453,,,0,
6/14/2017,11/1/2021,1,50.3199996948242,,,0,
6/14/2017,12/1/2021,1,50.4900016784668,50.25,50.2000007629395,118,
6/14/2017,1/1/2022,1,50.5400009155273,,,0,
6/14/2017,2/1/2022,1,50.6100006103516,,,0,
6/14/2017,3/1/2022,1,50.7000007629395,,,0,
6/14/2017,4/1/2022,1,50.7900009155273,,,0,
6/14/2017,5/1/2022,1,50.9000015258789,,,0,
6/14/2017,6/1/2022,1,51.0400009155273,,,0,
6/14/2017,7/1/2022,1,51.0800018310547,,,0,
6/14/2017,8/1/2022,1,51.1500015258789,,,0,
6/14/2017,9/1/2022,1,51.2400016784668,,,0,
6/14/2017,10/1/2022,1,51.3499984741211,,,0,
6/14/2017,11/1/2022,1,51.4799995422363,,,0,
6/14/2017,12/1/2022,1,51.6399993896484,,51.3800010681152,2,
6/14/2017,6/1/2023,1,52.1399993896484,,,0,
6/14/2017,12/1/2023,1,52.6500015258789,,,0,
6/14/2017,6/1/2024,1,53.0400009155273,,,0,
6/14/2017,12/1/2024,1,53.439998626709,,,0,
6/14/2017,6/1/2025,1,53.7099990844727,,,0,
6/14/2017,12/1/2025,1,53.9900016784668,,,0,
6/14/2017,7/1/2017,3,1.41019999980927,1.45749998092651,1.40620005130768,67595,
6/14/2017,8/1/2017,3,1.41799998283386,1.46440005302429,1.41390001773834,53070,
6/14/2017,9/1/2017,3,1.42900002002716,1.47409999370575,1.42470002174377,38820,
6/14/2017,10/1/2017,3,1.44050002098084,1.48500001430511,1.43649995326996,19386,
6/14/2017,11/1/2017,3,1.45249998569489,1.49670004844666,1.4485000371933,7370,
6/14/2017,12/1/2017,3,1.46370005607605,1.50800001621246,1.45969998836517,18605,
6/14/2017,1/1/2018,3,1.4757000207901,1.51689994335175,1.47189998626709,2038,
6/14/2017,2/1/2018,3,1.4835000038147,1.52530002593994,1.47969996929169,1508,
6/14/2017,3/1/2018,3,1.48539996147156,1.52540004253387,1.48160004615784,2242,
6/14/2017,4/1/2018,3,1.48090004920959,1.519700050354,1.47800004482269,697,
6/14/2017,5/1/2018,3,1.48020005226135,1.51370000839233,1.47889995574951,431,
6/14/2017,6/1/2018,3,1.48269999027252,1.52129995822907,1.48000001907349,1242,
6/14/2017,7/1/2018,3,1.48749995231628,1.52349996566772,1.48500001430511,146,
6/14/2017,8/1/2018,3,1.49310004711151,1.50370001792908,1.49300003051758,100,
6/14/2017,9/1/2018,3,1.49890005588532,1.53310000896454,1.4967999458313,110,
6/14/2017,10/1/2018,3,1.50569999217987,1.53880000114441,1.50409996509552,97,
6/14/2017,11/1/2018,3,1.51269996166229,1.54680001735687,1.51150000095367,98,
6/14/2017,12/1/2018,3,1.51870000362396,1.55209994316101,1.51569998264313,541,
6/14/2017,1/1/2019,3,1.52639997005463,1.52799999713898,1.52789998054504,15,
6/14/2017,2/1/2019,3,1.5291999578476,1.52999997138977,1.52999997138977,5,
6/14/2017,3/1/2019,3,1.5271999835968,,1.5456999540329,15,
6/14/2017,4/1/2019,3,1.519700050354,1.52999997138977,1.51999998092651,12,
6/14/2017,5/1/2019,3,1.51769995689392,1.52199995517731,1.51999998092651,7,
6/14/2017,6/1/2019,3,1.51820003986359,1.52499997615814,1.51800000667572,76,
6/14/2017,7/1/2019,3,1.52419996261597,,,0,
6/14/2017,8/1/2019,3,1.53219997882843,1.55250000953674,1.55250000953674,4,
6/14/2017,9/1/2019,3,1.54170000553131,1.55750000476837,1.54999995231628,10,
6/14/2017,10/1/2019,3,1.55069994926453,1.55750000476837,1.55750000476837,5,
6/14/2017,11/1/2019,3,1.55869996547699,1.56749999523163,1.56749999523163,2,
6/14/2017,12/1/2019,3,1.5657000541687,,,0,
6/14/2017,1/1/2020,3,1.57219994068146,,,0,
6/14/2017,2/1/2020,3,1.57570004463196,,,0,
6/14/2017,3/1/2020,3,1.57469999790192,,,0,
6/14/2017,4/1/2020,3,1.56819999217987,,,0,
6/14/2017,5/1/2020,3,1.56970000267029,,,0,
6/14/2017,6/1/2020,3,1.5731999874115,,,0,
6/14/2017,7/1/2020,3,1.57819998264313,,,0,
6/14/2017,8/1/2020,3,1.58369994163513,,,0,
6/14/2017,9/1/2020,3,1.59019994735718,,,0,
6/14/2017,10/1/2020,3,1.59519994258881,,,0,
6/14/2017,11/1/2020,3,1.59870004653931,,,0,
6/14/2017,12/1/2020,3,1.60169994831085,,,0,
6/14/2017,1/1/2021,3,1.60769999027252,,,0,
6/14/2017,7/1/2017,4,1.43270003795624,1.49899995326996,1.42920005321503,92154,
6/14/2017,8/1/2017,4,1.43149995803833,1.49430000782013,1.42809998989105,85880,
6/14/2017,9/1/2017,4,1.42630004882813,1.4831999540329,1.42139995098114,65869,
6/14/2017,10/1/2017,4,1.33920001983643,1.38689994812012,1.33270001411438,29823,
6/14/2017,11/1/2017,4,1.32169997692108,1.36650002002716,1.31610000133514,13141,
6/14/2017,12/1/2017,4,1.31019997596741,1.35370004177094,1.30550003051758,17117,
6/14/2017,1/1/2018,4,1.31379997730255,1.353600025177,1.31029999256134,1674,
6/14/2017,2/1/2018,4,1.32659995555878,1.36660003662109,1.32360005378723,373,
6/14/2017,3/1/2018,4,1.34739995002747,1.38689994812012,1.34420001506805,354,
6/14/2017,4/1/2018,4,1.52569997310638,1.56120002269745,1.52190005779266,163,
6/14/2017,5/1/2018,4,1.53680002689362,1.53690004348755,1.53219997882843,185,
6/14/2017,6/1/2018,4,1.53489995002747,1.57169997692108,1.53050005435944,601,
6/14/2017,7/1/2018,4,1.52450001239777,1.5300999879837,1.52900004386902,105,
6/14/2017,8/1/2018,4,1.50870001316071,1.51610004901886,1.51530003547668,94,
6/14/2017,9/1/2018,4,1.48529994487762,1.49109995365143,1.49010002613068,71,
6/14/2017,10/1/2018,4,1.36730003356934,1.37310004234314,1.37310004234314,75,
6/14/2017,11/1/2018,4,1.34119999408722,1.34720003604889,1.34609997272491,101,
6/14/2017,12/1/2018,4,1.32219994068146,1.35370004177094,1.31679999828339,374,
6/14/2017,1/1/2019,4,1.32200002670288,1.32809996604919,1.32809996604919,6,
6/14/2017,2/1/2019,4,1.33449995517731,,1.36220002174377,0,
6/14/2017,3/1/2019,4,1.35699999332428,,,0,
6/14/2017,4/1/2019,4,1.55350005626678,,,0,
6/14/2017,5/1/2019,4,1.55799996852875,1.56470000743866,1.56470000743866,2,
6/14/2017,6/1/2019,4,1.55250000953674,,,2,
6/14/2017,7/1/2019,4,1.53450000286102,,,0,
6/14/2017,8/1/2019,4,1.50999999046326,,,0,
6/14/2017,9/1/2019,4,1.48570001125336,,,0,
6/14/2017,10/1/2019,4,1.36020004749298,,,0,
6/14/2017,11/1/2019,4,1.33270001411438,,,0,
6/14/2017,12/1/2019,4,1.3157000541687,,,0,
6/14/2017,1/1/2020,4,1.31869995594025,,,0,
6/14/2017,2/1/2020,4,1.3286999464035,,,0,
6/14/2017,3/1/2020,4,1.34870004653931,,,0,
6/14/2017,4/1/2020,4,1.55169999599457,,,0,
6/14/2017,5/1/2020,4,1.5547000169754,,,0,
6/14/2017,6/1/2020,4,1.55019998550415,,,0,
6/14/2017,7/1/2020,4,1.53419995307922,,,0,
6/14/2017,8/1/2020,4,1.51119995117188,,,0,
6/14/2017,9/1/2020,4,1.48720002174377,,,0,
6/14/2017,10/1/2020,4,1.36220002174377,,,0,
6/14/2017,11/1/2020,4,1.33369994163513,,,0,
6/14/2017,12/1/2020,4,1.3157000541687,,,0,
6/14/2017,1/1/2021,4,1.32070004940033,,,0,
6/15/2017,7/1/2017,1,44.4599990844727,44.810001373291,44.2200012207031,491219,
6/15/2017,8/1/2017,1,44.6800003051758,45.0299987792969,44.4500007629395,330818,
6/15/2017,9/1/2017,1,44.9099998474121,45.25,44.689998626709,106934,
6/15/2017,10/1/2017,1,45.1399993896484,45.4700012207031,44.9199981689453,43153,
6/15/2017,11/1/2017,1,45.4099998474121,45.7099990844727,45.1800003051758,31866,
6/15/2017,12/1/2017,1,45.6699981689453,45.9599990844727,45.4500007629395,90663,
6/15/2017,1/1/2018,1,45.9099998474121,46.1800003051758,45.7999992370606,18272,
6/15/2017,2/1/2018,1,46.1300010681152,46.3699989318848,45.9900016784668,6802,
6/15/2017,3/1/2018,1,46.3199996948242,46.5299987792969,46.1399993896484,11178,
6/15/2017,4/1/2018,1,46.4799995422363,46.6699981689453,46.2999992370605,3181,
6/15/2017,5/1/2018,1,46.6199989318848,46.810001373291,46.4599990844727,2678,
6/15/2017,6/1/2018,1,46.75,46.939998626709,46.5099983215332,25883,
6/15/2017,7/1/2018,1,46.8600006103516,46.810001373291,46.7999992370605,1487,
6/15/2017,8/1/2018,1,46.9700012207031,,,719,
6/15/2017,9/1/2018,1,47.0699996948242,,,1867,
6/15/2017,10/1/2018,1,47.1699981689453,,,604,
6/15/2017,11/1/2018,1,47.2799987792969,,,404,
6/15/2017,12/1/2018,1,47.4000015258789,47.5999984741211,47.0499992370606,29034,
6/15/2017,1/1/2019,1,47.4799995422363,,,141,
6/15/2017,2/1/2019,1,47.560001373291,,,326,
6/15/2017,3/1/2019,1,47.6399993896484,,,397,
6/15/2017,4/1/2019,1,47.7400016784668,47.689998626709,,70,
6/15/2017,5/1/2019,1,47.8400001525879,,,20,
6/15/2017,6/1/2019,1,47.9500007629395,48.1100006103516,47.8800010681152,2831,
6/15/2017,7/1/2019,1,48.0200004577637,,,10,
6/15/2017,8/1/2019,1,48.0999984741211,,,16,
6/15/2017,9/1/2019,1,48.2000007629395,,,16,
6/15/2017,10/1/2019,1,48.310001373291,,,10,
6/15/2017,11/1/2019,1,48.4300003051758,,,20,
6/15/2017,12/1/2019,1,48.5699996948242,48.8600006103516,48.0800018310547,4350,
6/15/2017,1/1/2020,1,48.6500015258789,,,0,
6/15/2017,2/1/2020,1,48.7400016784668,,,0,
6/15/2017,3/1/2020,1,48.8300018310547,,,0,
6/15/2017,4/1/2020,1,48.9300003051758,,,0,
6/15/2017,5/1/2020,1,49.0400009155273,,,0,
6/15/2017,6/1/2020,1,49.1599998474121,,,56,
6/15/2017,7/1/2020,1,49.2000007629395,,,20,
6/15/2017,8/1/2020,1,49.2700004577637,,,0,
6/15/2017,9/1/2020,1,49.3800010681152,,,0,
6/15/2017,10/1/2020,1,49.5200004577637,,,0,
6/15/2017,11/1/2020,1,49.6800003051758,,,20,
6/15/2017,12/1/2020,1,49.8600006103516,50.0099983215332,49.7999992370606,984,
6/15/2017,1/1/2021,1,49.939998626709,,,0,
6/15/2017,2/1/2021,1,50.0200004577637,,,0,
6/15/2017,3/1/2021,1,50.1100006103516,,,0,
6/15/2017,4/1/2021,1,50.2200012207031,,,0,
6/15/2017,5/1/2021,1,50.3499984741211,,,0,
6/15/2017,6/1/2021,1,50.5,,,0,
6/15/2017,7/1/2021,1,50.5699996948242,,,0,
6/15/2017,8/1/2021,1,50.6599998474121,,,0,
6/15/2017,9/1/2021,1,50.7700004577637,,,0,
6/15/2017,10/1/2021,1,50.9000015258789,,,0,
6/15/2017,11/1/2021,1,51.0499992370606,,,0,
6/15/2017,12/1/2021,1,51.2299995422363,50.9199981689453,,192,
6/15/2017,1/1/2022,1,51.2799987792969,,,0,
6/15/2017,2/1/2022,1,51.3499984741211,,,0,
6/15/2017,3/1/2022,1,51.439998626709,,,0,
6/15/2017,4/1/2022,1,51.5299987792969,,,0,
6/15/2017,5/1/2022,1,51.6399993896484,,,0,
6/15/2017,6/1/2022,1,51.7799987792969,,,0,
6/15/2017,7/1/2022,1,51.8199996948242,,,0,
6/15/2017,8/1/2022,1,51.8899993896484,,,0,
6/15/2017,9/1/2022,1,51.9799995422363,,,0,
6/15/2017,10/1/2022,1,52.0900001525879,,,0,
6/15/2017,11/1/2022,1,52.2200012207031,,,0,
6/15/2017,12/1/2022,1,52.3800010681152,52.8499984741211,52.2799987792969,66,
6/15/2017,6/1/2023,1,52.8800010681152,,,0,
6/15/2017,12/1/2023,1,53.3899993896484,,,0,
6/15/2017,6/1/2024,1,53.7799987792969,,,0,
6/15/2017,12/1/2024,1,54.1800003051758,,,0,
6/15/2017,6/1/2025,1,54.4500007629395,,,0,
6/15/2017,12/1/2025,1,54.7299995422363,,,0,
6/15/2017,7/1/2017,3,1.41460001468658,1.41929996013641,1.40320003032684,53432,
6/15/2017,8/1/2017,3,1.42200005054474,1.42639994621277,1.41059994697571,48814,
6/15/2017,9/1/2017,3,1.43210005760193,1.43640005588532,1.42170000076294,33853,
6/15/2017,10/1/2017,3,1.44270002841949,1.44770002365112,1.43340003490448,18744,
6/15/2017,11/1/2017,3,1.45459997653961,1.45910000801086,1.44550001621246,8897,
6/15/2017,12/1/2017,3,1.46589994430542,1.47019994258881,1.45659995079041,11365,
6/15/2017,1/1/2018,3,1.47749996185303,1.4815000295639,1.47049999237061,3042,
6/15/2017,2/1/2018,3,1.48489999771118,1.48919999599457,1.47679996490479,1217,
6/15/2017,3/1/2018,3,1.4867000579834,1.49070000648499,1.47850000858307,1661,
6/15/2017,4/1/2018,3,1.48280000686646,1.48599994182587,1.47520005702972,865,
6/15/2017,5/1/2018,3,1.4835000038147,1.48500001430511,1.47889995574951,634,
6/15/2017,6/1/2018,3,1.48730003833771,1.49090003967285,1.47880005836487,1564,
6/15/2017,7/1/2018,3,1.49290001392365,1.49570000171661,1.48469996452332,171,
6/15/2017,8/1/2018,3,1.49890005588532,1.50150001049042,1.49310004711151,71,
6/15/2017,9/1/2018,3,1.5048999786377,1.50730001926422,1.49759995937347,52,
6/15/2017,10/1/2018,3,1.51189994812012,1.51380002498627,1.50499999523163,36,
6/15/2017,11/1/2018,3,1.51909995079041,1.52250003814697,1.51979994773865,72,
6/15/2017,12/1/2018,3,1.52530002593994,1.52769994735718,1.5164999961853,648,
6/15/2017,1/1/2019,3,1.53349995613098,1.53550004959106,1.53199994564056,112,
6/15/2017,2/1/2019,3,1.53680002689362,1.53900003433228,1.53900003433228,6,
6/15/2017,3/1/2019,3,1.5353000164032,,,2,
6/15/2017,4/1/2019,3,1.52830004692078,1.5349999666214,1.52999997138977,4,
6/15/2017,5/1/2019,3,1.52680003643036,,,0,
6/15/2017,6/1/2019,3,1.52779996395111,,,17,
6/15/2017,7/1/2019,3,1.53480005264282,,,0,
6/15/2017,8/1/2019,3,1.54379999637604,,,0,
6/15/2017,9/1/2019,3,1.55429995059967,,,0,
6/15/2017,10/1/2019,3,1.56379997730255,,,0,
6/15/2017,11/1/2019,3,1.57229995727539,,,0,
6/15/2017,12/1/2019,3,1.57980000972748,1.57130002975464,,10,
6/15/2017,1/1/2020,3,1.58630001544952,,,0,
6/15/2017,2/1/2020,3,1.58980000019074,,,0,
6/15/2017,3/1/2020,3,1.58879995346069,,,0,
6/15/2017,4/1/2020,3,1.58229994773865,,,0,
6/15/2017,5/1/2020,3,1.58379995822907,,,0,
6/15/2017,6/1/2020,3,1.58729994297028,,,0,
6/15/2017,7/1/2020,3,1.59230005741119,,,0,
6/15/2017,8/1/2020,3,1.5978000164032,,,0,
6/15/2017,9/1/2020,3,1.60430002212524,,,0,
6/15/2017,10/1/2020,3,1.60930001735687,,,0,
6/15/2017,11/1/2020,3,1.61280000209808,,,0,
6/15/2017,12/1/2020,3,1.61580002307892,,,0,
6/15/2017,1/1/2021,3,1.6217999458313,,,0,
6/15/2017,7/1/2017,4,1.43570005893707,1.44249999523163,1.41009998321533,81324,
6/15/2017,8/1/2017,4,1.43369996547699,1.43889999389648,1.41250002384186,83571,
6/15/2017,9/1/2017,4,1.42850005626678,1.43400001525879,1.41139996051788,61637,
6/15/2017,10/1/2017,4,1.34049999713898,1.34809994697571,1.32920002937317,33171,
6/15/2017,11/1/2017,4,1.3235000371933,1.33019995689392,1.31270003318787,16022,
6/15/2017,12/1/2017,4,1.31210005283356,1.31869995594025,1.30330002307892,15254,
6/15/2017,1/1/2018,4,1.3157000541687,1.32219994068146,1.30900001525879,2073,
6/15/2017,2/1/2018,4,1.32819998264313,1.33449995517731,1.32219994068146,696,
6/15/2017,3/1/2018,4,1.34889996051788,1.35520005226135,1.34350001811981,495,
6/15/2017,4/1/2018,4,1.52769994735718,1.53229999542236,1.52279996871948,408,
6/15/2017,5/1/2018,4,1.53970003128052,1.54050004482269,1.54050004482269,506,
6/15/2017,6/1/2018,4,1.53869998455048,1.54040002822876,1.53269994258881,1489,
6/15/2017,7/1/2018,4,1.52839994430542,1.5271999835968,,297,
6/15/2017,8/1/2018,4,1.51279997825623,,,105,
6/15/2017,9/1/2018,4,1.49000000953674,,,49,
6/15/2017,10/1/2018,4,1.3720999956131,,,31,
6/15/2017,11/1/2018,4,1.34730005264282,,,52,
6/15/2017,12/1/2018,4,1.3293000459671,1.33109998703003,1.32599997520447,225,
6/15/2017,1/1/2019,4,1.32910001277924,,,2,
6/15/2017,2/1/2019,4,1.34159994125366,,,0,
6/15/2017,3/1/2019,4,1.36409997940063,,,0,
6/15/2017,4/1/2019,4,1.56060004234314,,,0,
6/15/2017,5/1/2019,4,1.5650999546051,,,0,
6/15/2017,6/1/2019,4,1.5595999956131,,,0,
6/15/2017,7/1/2019,4,1.54159998893738,,,0,
6/15/2017,8/1/2019,4,1.51709997653961,,,0,
6/15/2017,9/1/2019,4,1.49279999732971,,,0,
6/15/2017,10/1/2019,4,1.36730003356934,,,0,
6/15/2017,11/1/2019,4,1.33980000019073,,,0,
6/15/2017,12/1/2019,4,1.32280004024506,1.33159995079041,,0,
6/15/2017,1/1/2020,4,1.3257999420166,,,0,
6/15/2017,2/1/2020,4,1.33580005168915,,,0,
6/15/2017,3/1/2020,4,1.35580003261566,,,0,
6/15/2017,4/1/2020,4,1.55879998207092,,,0,
6/15/2017,5/1/2020,4,1.56180000305176,,,0,
6/15/2017,6/1/2020,4,1.55729997158051,,,0,
6/15/2017,7/1/2020,4,1.54130005836487,,,0,
6/15/2017,8/1/2020,4,1.51830005645752,,,0,
6/15/2017,9/1/2020,4,1.49430000782013,,,0,
6/15/2017,10/1/2020,4,1.36930000782013,,,0,
6/15/2017,11/1/2020,4,1.34080004692078,,,0,
6/15/2017,12/1/2020,4,1.32280004024506,,,0,
6/15/2017,1/1/2021,4,1.32780003547668,,,0,
6/16/2017,7/1/2017,1,44.7400016784668,44.939998626709,44.2400016784668,187501,
6/16/2017,8/1/2017,1,44.9700012207031,45.1800003051758,44.4599990844727,388718,
6/16/2017,9/1/2017,1,45.2000007629395,45.4099998474121,44.7000007629395,62415,
6/16/2017,10/1/2017,1,45.4099998474121,45.6399993896484,44.9599990844727,20293,
6/16/2017,11/1/2017,1,45.6699981689453,45.8899993896484,45.2200012207031,23199,
6/16/2017,12/1/2017,1,45.939998626709,46.1800003051758,45.4799995422363,53393,
6/16/2017,1/1/2018,1,46.1699981689453,46.4199981689453,45.9199981689453,8729,
6/16/2017,2/1/2018,1,46.3800010681152,46.560001373291,46.1300010681152,3260,
6/16/2017,3/1/2018,1,46.5699996948242,46.7700004577637,46.3400001525879,5986,
6/16/2017,4/1/2018,1,46.7299995422363,46.8899993896484,46.4000015258789,1635,
6/16/2017,5/1/2018,1,46.8699989318848,47.0200004577637,46.5999984741211,2271,
6/16/2017,6/1/2018,1,47.0099983215332,47.1800003051758,46.6699981689453,13758,
6/16/2017,7/1/2018,1,47.1300010681152,47.2000007629395,46.5,1398,
6/16/2017,8/1/2018,1,47.2400016784668,,,992,
6/16/2017,9/1/2018,1,47.3400001525879,,,1010,
6/16/2017,10/1/2018,1,47.439998626709,,,482,
6/16/2017,11/1/2018,1,47.5499992370605,,,378,
6/16/2017,12/1/2018,1,47.6599998474121,47.810001373291,47.3199996948242,16877,
6/16/2017,1/1/2019,1,47.7400016784668,,,63,
6/16/2017,2/1/2019,1,47.810001373291,,,145,
6/16/2017,3/1/2019,1,47.8899993896484,,,227,
6/16/2017,4/1/2019,1,47.9900016784668,,,10,
6/16/2017,5/1/2019,1,48.0800018310547,,,6,
6/16/2017,6/1/2019,1,48.189998626709,48.2999992370606,48.0699996948242,1064,
6/16/2017,7/1/2019,1,48.25,,,0,
6/16/2017,8/1/2019,1,48.3199996948242,,,0,
6/16/2017,9/1/2019,1,48.4099998474121,,,650,
6/16/2017,10/1/2019,1,48.5099983215332,,,0,
6/16/2017,11/1/2019,1,48.6199989318848,,,0,
6/16/2017,12/1/2019,1,48.7599983215332,48.9199981689453,48.6100006103516,2131,
6/16/2017,1/1/2020,1,48.8300018310547,,,0,
6/16/2017,2/1/2020,1,48.9099998474121,,,0,
6/16/2017,3/1/2020,1,49,,,0,
6/16/2017,4/1/2020,1,49.0900001525879,,,0,
6/16/2017,5/1/2020,1,49.189998626709,,,0,
6/16/2017,6/1/2020,1,49.2999992370605,,,43,
6/16/2017,7/1/2020,1,49.3300018310547,,,0,
6/16/2017,8/1/2020,1,49.3899993896484,,,0,
6/16/2017,9/1/2020,1,49.4900016784668,,,0,
6/16/2017,10/1/2020,1,49.6199989318848,,,0,
6/16/2017,11/1/2020,1,49.7700004577637,,,0,
6/16/2017,12/1/2020,1,49.939998626709,50.1599998474121,49.8800010681152,110,
6/16/2017,1/1/2021,1,50.0099983215332,,,0,
6/16/2017,2/1/2021,1,50.0900001525879,,,0,
6/16/2017,3/1/2021,1,50.1800003051758,,,0,
6/16/2017,4/1/2021,1,50.2900009155273,,,0,
6/16/2017,5/1/2021,1,50.4199981689453,,,0,
6/16/2017,6/1/2021,1,50.5699996948242,,,0,
6/16/2017,7/1/2021,1,50.6300010681152,,,0,
6/16/2017,8/1/2021,1,50.7200012207031,,,0,
6/16/2017,9/1/2021,1,50.8300018310547,,,0,
6/16/2017,10/1/2021,1,50.9599990844727,,,0,
6/16/2017,11/1/2021,1,51.1100006103516,,,0,
6/16/2017,12/1/2021,1,51.2799987792969,,,1,
6/16/2017,1/1/2022,1,51.3300018310547,,,0,
6/16/2017,2/1/2022,1,51.4000015258789,,,0,
6/16/2017,3/1/2022,1,51.4900016784668,,,0,
6/16/2017,4/1/2022,1,51.5800018310547,,,0,
6/16/2017,5/1/2022,1,51.689998626709,,,0,
6/16/2017,6/1/2022,1,51.8300018310547,,,0,
6/16/2017,7/1/2022,1,51.8699989318848,,,0,
6/16/2017,8/1/2022,1,51.939998626709,,,0,
6/16/2017,9/1/2022,1,52.0299987792969,,,0,
6/16/2017,10/1/2022,1,52.1399993896484,,,0,
6/16/2017,11/1/2022,1,52.2700004577637,,,0,
6/16/2017,12/1/2022,1,52.4300003051758,52.6599998474121,52.4500007629395,2,
6/16/2017,6/1/2023,1,52.9300003051758,,,0,
6/16/2017,12/1/2023,1,53.439998626709,,,0,
6/16/2017,6/1/2024,1,53.8300018310547,,,0,
6/16/2017,12/1/2024,1,54.2299995422363,,,0,
6/16/2017,6/1/2025,1,54.5,,,0,
6/16/2017,12/1/2025,1,54.7799987792969,,,0,
6/16/2017,7/1/2017,3,1.42700004577637,1.43630003929138,1.40989995002747,40765,
6/16/2017,8/1/2017,3,1.43400001525879,1.44340002536774,1.41799998283386,35682,
6/16/2017,9/1/2017,3,1.44350004196167,1.45290005207062,1.42780005931854,19360,
6/16/2017,10/1/2017,3,1.4536999464035,1.46309995651245,1.43879997730255,9784,
6/16/2017,11/1/2017,3,1.46549999713898,1.47469997406006,1.4514000415802,4437,
6/16/2017,12/1/2017,3,1.47660005092621,1.48619997501373,1.46270000934601,7398,
6/16/2017,1/1/2018,3,1.48769998550415,1.4970999956131,1.47650003433228,1706,
6/16/2017,2/1/2018,3,1.49460005760193,1.50479996204376,1.48430001735687,374,
6/16/2017,3/1/2018,3,1.49580001831055,1.50670003890991,1.48660004138947,618,
6/16/2017,4/1/2018,3,1.49109995365143,1.5025999546051,1.48629999160767,299,
6/16/2017,5/1/2018,3,1.49160003662109,1.49300003051758,1.49049997329712,144,
6/16/2017,6/1/2018,3,1.49539995193481,1.50590002536774,1.49000000953674,1130,
6/16/2017,7/1/2018,3,1.50119996070862,1.51059997081757,1.49950003623962,44,
6/16/2017,8/1/2018,3,1.50730001926422,,,25,
6/16/2017,9/1/2018,3,1.51349997520447,1.521399974823,,39,
6/16/2017,10/1/2018,3,1.52059996128082,1.52769994735718,,12,
6/16/2017,11/1/2018,3,1.52799999713898,1.519700050354,,16,
6/16/2017,12/1/2018,3,1.53429996967316,1.54209995269775,1.52509999275208,187,
6/16/2017,1/1/2019,3,1.54250001907349,,,0,
6/16/2017,2/1/2019,3,1.54579997062683,,,0,
6/16/2017,3/1/2019,3,1.54429996013641,,,0,
6/16/2017,4/1/2019,3,1.53779995441437,,,0,
6/16/2017,5/1/2019,3,1.53680002689362,,,0,
6/16/2017,6/1/2019,3,1.53830003738403,,,35,
6/16/2017,7/1/2019,3,1.54530000686646,,,0,
6/16/2017,8/1/2019,3,1.55429995059967,,,0,
6/16/2017,9/1/2019,3,1.56480002403259,,,0,
6/16/2017,10/1/2019,3,1.57430005073547,,,0,
6/16/2017,11/1/2019,3,1.58280003070831,,,0,
6/16/2017,12/1/2019,3,1.59029996395111,,,3,
6/16/2017,1/1/2020,3,1.59679996967316,,,0,
6/16/2017,2/1/2020,3,1.60029995441437,,,0,
6/16/2017,3/1/2020,3,1.59930002689362,,,0,
6/16/2017,4/1/2020,3,1.59280002117157,,,0,
6/16/2017,5/1/2020,3,1.59430003166199,,,0,
6/16/2017,6/1/2020,3,1.5978000164032,,,0,
6/16/2017,7/1/2020,3,1.60280001163483,,,0,
6/16/2017,8/1/2020,3,1.60829997062683,,,0,
6/16/2017,9/1/2020,3,1.61479997634888,,,0,
6/16/2017,10/1/2020,3,1.61979997158051,,,0,
6/16/2017,11/1/2020,3,1.62329995632172,,,0,
6/16/2017,12/1/2020,3,1.62629997730255,,,0,
6/16/2017,1/1/2021,3,1.63230001926422,,,0,
6/16/2017,7/1/2017,4,1.45480000972748,1.46150004863739,1.43690001964569,52737,
6/16/2017,8/1/2017,4,1.45009994506836,1.45780003070831,1.43550002574921,51423,
6/16/2017,9/1/2017,4,1.44340002536774,1.45060002803803,1.4264999628067,30272,
6/16/2017,10/1/2017,4,1.35300004482269,1.35899996757507,1.33819997310638,13784,
6/16/2017,11/1/2017,4,1.33589994907379,1.34140002727509,1.3206000328064,6851,
6/16/2017,12/1/2017,4,1.32430005073547,1.32969999313355,1.30910003185272,6687,
6/16/2017,1/1/2018,4,1.32679998874664,1.33309996128082,1.3150999546051,2121,
6/16/2017,2/1/2018,4,1.33829998970032,1.34549999237061,1.333899974823,964,
6/16/2017,3/1/2018,4,1.35790002346039,1.36570000648499,1.35420000553131,666,
6/16/2017,4/1/2018,4,1.53489995002747,1.54299998283386,1.53180003166199,307,
6/16/2017,5/1/2018,4,1.54670000076294,1.54680001735687,1.54359996318817,139,
6/16/2017,6/1/2018,4,1.5456999540329,1.55159997940063,1.54250001907349,251,
6/16/2017,7/1/2018,4,1.53559994697571,,,14,
6/16/2017,8/1/2018,4,1.51989996433258,,,6,
6/16/2017,9/1/2018,4,1.49699997901917,,,22,
6/16/2017,10/1/2018,4,1.37950003147125,,,25,
6/16/2017,11/1/2018,4,1.35450005531311,,,7,
6/16/2017,12/1/2018,4,1.33640003204346,1.34150004386902,,112,
6/16/2017,1/1/2019,4,1.33619999885559,,,0,
6/16/2017,2/1/2019,4,1.34870004653931,,,0,
6/16/2017,3/1/2019,4,1.37119996547699,,,0,
6/16/2017,4/1/2019,4,1.56770002841949,,,0,
6/16/2017,5/1/2019,4,1.57270002365112,,,0,
6/16/2017,6/1/2019,4,1.56719994544983,,,0,
6/16/2017,7/1/2019,4,1.5492000579834,,,0,
6/16/2017,8/1/2019,4,1.52470004558563,,,0,
6/16/2017,9/1/2019,4,1.50039994716644,,,0,
6/16/2017,10/1/2019,4,1.37489998340607,,,0,
6/16/2017,11/1/2019,4,1.34739995002747,,,0,
6/16/2017,12/1/2019,4,1.33039999008179,,,0,
6/16/2017,1/1/2020,4,1.33340001106262,,,0,
6/16/2017,2/1/2020,4,1.34340000152588,,,0,
6/16/2017,3/1/2020,4,1.36339998245239,,,0,
6/16/2017,4/1/2020,4,1.56640005111694,,,0,
6/16/2017,5/1/2020,4,1.56939995288849,,,0,
6/16/2017,6/1/2020,4,1.56490004062653,,,0,
6/16/2017,7/1/2020,4,1.5489000082016,,,0,
6/16/2017,8/1/2020,4,1.52590000629425,,,0,
6/16/2017,9/1/2020,4,1.50189995765686,,,0,
6/16/2017,10/1/2020,4,1.37689995765686,,,0,
6/16/2017,11/1/2020,4,1.34839999675751,,,0,
6/16/2017,12/1/2020,4,1.33039999008179,,,0,
6/16/2017,1/1/2021,4,1.33539998531342,,,0,
6/19/2017,7/1/2017,1,44.2000007629395,45.060001373291,44.0499992370606,119482,
6/19/2017,8/1/2017,1,44.4300003051758,45.2799987792969,44.2599983215332,614696,
6/19/2017,9/1/2017,1,44.689998626709,45.5099983215332,44.5299987792969,64317,
6/19/2017,10/1/2017,1,44.9199981689453,45.7200012207031,44.7599983215332,17565,
6/19/2017,11/1/2017,1,45.189998626709,45.9700012207031,45.0299987792969,20175,
6/19/2017,12/1/2017,1,45.4599990844727,46.2400016784668,45.310001373291,49931,
6/19/2017,1/1/2018,1,45.7200012207031,46.4599990844727,45.5800018310547,10739,
6/19/2017,2/1/2018,1,45.9300003051758,46.6399993896484,45.8800010681152,5314,
6/19/2017,3/1/2018,1,46.1199989318848,46.8499984741211,46,8319,
6/19/2017,4/1/2018,1,46.2900009155274,46.9900016784668,46.2299995422363,4915,
6/19/2017,5/1/2018,1,46.439998626709,47.0400009155273,46.3899993896484,6197,
6/19/2017,6/1/2018,1,46.5800018310547,47.2799987792969,46.4300003051758,14733,
6/19/2017,7/1/2018,1,46.7000007629395,47.0800018310547,47.0699996948242,1102,
6/19/2017,8/1/2018,1,46.8199996948242,,,483,
6/19/2017,9/1/2018,1,46.9300003051758,,47.25,1277,
6/19/2017,10/1/2018,1,47.0400009155273,,,380,
6/19/2017,11/1/2018,1,47.1599998474121,,,270,
6/19/2017,12/1/2018,1,47.2799987792969,47.9199981689453,47.1500015258789,15031,
6/19/2017,1/1/2019,1,47.3699989318848,,,48,
6/19/2017,2/1/2019,1,47.4500007629395,,,69,
6/19/2017,3/1/2019,1,47.5400009155274,,,271,
6/19/2017,4/1/2019,1,47.6399993896484,,47.8899993896484,38,
6/19/2017,5/1/2019,1,47.7299995422363,,,62,
6/19/2017,6/1/2019,1,47.8400001525879,48.4199981689453,47.8199996948242,923,
6/19/2017,7/1/2019,1,47.9099998474121,,,0,
6/19/2017,8/1/2019,1,47.9900016784668,,,0,
6/19/2017,9/1/2019,1,48.0800018310547,,,0,
6/19/2017,10/1/2019,1,48.189998626709,,,0,
6/19/2017,11/1/2019,1,48.310001373291,,,0,
6/19/2017,12/1/2019,1,48.4500007629395,49.0499992370606,48.3600006103516,1876,
6/19/2017,1/1/2020,1,48.5299987792969,,,0,
6/19/2017,2/1/2020,1,48.6199989318848,,,0,
6/19/2017,3/1/2020,1,48.7099990844727,,,0,
6/19/2017,4/1/2020,1,48.7999992370605,,,0,
6/19/2017,5/1/2020,1,48.9099998474121,,,0,
6/19/2017,6/1/2020,1,49.0200004577637,,,21,
6/19/2017,7/1/2020,1,49.060001373291,,,0,
6/19/2017,8/1/2020,1,49.1300010681152,,,0,
6/19/2017,9/1/2020,1,49.2400016784668,,,0,
6/19/2017,10/1/2020,1,49.3800010681152,,,0,
6/19/2017,11/1/2020,1,49.5299987792969,,,0,
6/19/2017,12/1/2020,1,49.7000007629395,50.2099990844727,49.6500015258789,220,
6/19/2017,1/1/2021,1,49.7700004577637,,,0,
6/19/2017,2/1/2021,1,49.8499984741211,,,0,
6/19/2017,3/1/2021,1,49.939998626709,,,0,
6/19/2017,4/1/2021,1,50.0499992370605,,,0,
6/19/2017,5/1/2021,1,50.1800003051758,,,0,
6/19/2017,6/1/2021,1,50.3300018310547,,,0,
6/19/2017,7/1/2021,1,50.3899993896484,,,0,
6/19/2017,8/1/2021,1,50.4799995422363,,,0,
6/19/2017,9/1/2021,1,50.5900001525879,,,0,
6/19/2017,10/1/2021,1,50.7200012207031,,,0,
6/19/2017,11/1/2021,1,50.8699989318848,,,0,
6/19/2017,12/1/2021,1,51.0400009155273,51.0999984741211,51.0499992370606,17,
6/19/2017,1/1/2022,1,51.0900001525879,,,0,
6/19/2017,2/1/2022,1,51.1599998474121,,,0,
6/19/2017,3/1/2022,1,51.25,,,0,
6/19/2017,4/1/2022,1,51.3400001525879,,,0,
6/19/2017,5/1/2022,1,51.4500007629395,,,0,
6/19/2017,6/1/2022,1,51.5800018310547,,,0,
6/19/2017,7/1/2022,1,51.6199989318848,,,0,
6/19/2017,8/1/2022,1,51.689998626709,,,0,
6/19/2017,9/1/2022,1,51.7799987792969,,,0,
6/19/2017,10/1/2022,1,51.8899993896484,,,0,
6/19/2017,11/1/2022,1,52.0200004577637,,,0,
6/19/2017,12/1/2022,1,52.1699981689453,52.6399993896484,51.9000015258789,8,
6/19/2017,6/1/2023,1,52.6699981689453,,,0,
6/19/2017,12/1/2023,1,53.1800003051758,,,0,
6/19/2017,6/1/2024,1,53.5699996948242,,,0,
6/19/2017,12/1/2024,1,53.9700012207031,,,0,
6/19/2017,6/1/2025,1,54.2400016784668,,,0,
6/19/2017,12/1/2025,1,54.5200004577637,,,0,
6/19/2017,7/1/2017,3,1.41110002994537,1.43809998035431,1.4070999622345,41221,
6/19/2017,8/1/2017,3,1.41859996318817,1.44519996643066,1.41489994525909,30577,
6/19/2017,9/1/2017,3,1.42850005626678,1.45480000972748,1.42480003833771,15008,
6/19/2017,10/1/2017,3,1.43929994106293,1.46519994735718,1.43560004234314,8840,
6/19/2017,11/1/2017,3,1.45179998874664,1.47720003128052,1.44830000400543,6742,
6/19/2017,12/1/2017,3,1.46379995346069,1.48870003223419,1.45990002155304,9121,
6/19/2017,1/1/2018,3,1.47599995136261,1.49950003623962,1.47230005264282,2893,
6/19/2017,2/1/2018,3,1.4835000038147,1.50650000572205,1.47940003871918,467,
6/19/2017,3/1/2018,3,1.48529994487762,1.50800001621246,1.48179996013641,417,
6/19/2017,4/1/2018,3,1.48099994659424,1.5032000541687,1.47780001163483,291,
6/19/2017,5/1/2018,3,1.48169994354248,1.50150001049042,1.48210000991821,325,
6/19/2017,6/1/2018,3,1.48559999465942,1.50789999961853,1.48249995708466,1155,
6/19/2017,7/1/2018,3,1.49170005321503,1.51310002803803,1.48909997940063,15,
6/19/2017,8/1/2018,3,1.49800002574921,1.5081000328064,1.49670004844666,4,
6/19/2017,9/1/2018,3,1.50429999828339,1.52439999580383,1.50209999084473,1,
6/19/2017,10/1/2018,3,1.51139998435974,1.53079998493195,1.50989997386932,0,
6/19/2017,11/1/2018,3,1.5188000202179,,,17,
6/19/2017,12/1/2018,3,1.52509999275208,1.5460000038147,1.52219998836517,482,
6/19/2017,1/1/2019,3,1.53320002555847,,,11,
6/19/2017,2/1/2019,3,1.53649997711182,,,0,
6/19/2017,3/1/2019,3,1.53519999980927,,,0,
6/19/2017,4/1/2019,3,1.52869999408722,,,0,
6/19/2017,5/1/2019,3,1.52769994735718,,,0,
6/19/2017,6/1/2019,3,1.5291999578476,,,0,
6/19/2017,7/1/2019,3,1.53620004653931,,,0,
6/19/2017,8/1/2019,3,1.54519999027252,,,0,
6/19/2017,9/1/2019,3,1.55569994449615,,,0,
6/19/2017,10/1/2019,3,1.56519997119904,,,0,
6/19/2017,11/1/2019,3,1.57369995117188,,,0,
6/19/2017,12/1/2019,3,1.5813000202179,,,0,
6/19/2017,1/1/2020,3,1.58780002593994,,,0,
6/19/2017,2/1/2020,3,1.59130001068115,,,0,
6/19/2017,3/1/2020,3,1.59029996395111,,,0,
6/19/2017,4/1/2020,3,1.58379995822907,,,0,
6/19/2017,5/1/2020,3,1.58529996871948,,,0,
6/19/2017,6/1/2020,3,1.58879995346069,,,0,
6/19/2017,7/1/2020,3,1.59379994869232,,,0,
6/19/2017,8/1/2020,3,1.59930002689362,,,0,
6/19/2017,9/1/2020,3,1.60580003261566,,,0,
6/19/2017,10/1/2020,3,1.61080002784729,,,0,
6/19/2017,11/1/2020,3,1.6143000125885,,,0,
6/19/2017,12/1/2020,3,1.61730003356934,,,0,
6/19/2017,1/1/2021,3,1.62329995632172,,,0,
6/19/2017,7/1/2017,4,1.45060002803803,1.47160005569458,1.44599997997284,53890,
6/19/2017,8/1/2017,4,1.44459998607636,1.46580004692078,1.4400999546051,56653,
6/19/2017,9/1/2017,4,1.43669998645782,1.45770001411438,1.43289995193481,28745,
6/19/2017,10/1/2017,4,1.34650003910065,1.36730003356934,1.34309995174408,13936,
6/19/2017,11/1/2017,4,1.32889997959137,1.34959995746613,1.32550001144409,6657,
6/19/2017,12/1/2017,4,1.31719994544983,1.33790004253387,1.31420004367828,6350,
6/19/2017,1/1/2018,4,1.31980001926422,1.34029996395111,1.31700003147125,1658,
6/19/2017,2/1/2018,4,1.3309999704361,1.35130000114441,1.32799994945526,738,
6/19/2017,3/1/2018,4,1.35010004043579,1.37059998512268,1.34819996356964,673,
6/19/2017,4/1/2018,4,1.52600002288818,1.5463000535965,1.52339994907379,407,
6/19/2017,5/1/2018,4,1.53779995441437,1.54330003261566,1.54270005226135,58,
6/19/2017,6/1/2018,4,1.53670001029968,1.55630004405975,1.53460001945496,143,
6/19/2017,7/1/2018,4,1.52690005302429,,,279,
6/19/2017,8/1/2018,4,1.51180005073547,,,282,
6/19/2017,9/1/2018,4,1.48979997634888,,,109,
6/19/2017,10/1/2018,4,1.37230002880096,1.37000000476837,1.37000000476837,3,
6/19/2017,11/1/2018,4,1.34730005264282,,,2,
6/19/2017,12/1/2018,4,1.32889997959137,1.34710001945496,1.32780003547668,0,
6/19/2017,1/1/2019,4,1.3286999464035,,,0,
6/19/2017,2/1/2019,4,1.34119999408722,,,0,
6/19/2017,3/1/2019,4,1.36419999599457,,,0,
6/19/2017,4/1/2019,4,1.56120002269745,,,0,
6/19/2017,5/1/2019,4,1.56620001792908,,,0,
6/19/2017,6/1/2019,4,1.56070005893707,,,0,
6/19/2017,7/1/2019,4,1.54270005226135,,,0,
6/19/2017,8/1/2019,4,1.51820003986359,,,0,
6/19/2017,9/1/2019,4,1.4938999414444,,,0,
6/19/2017,10/1/2019,4,1.3688999414444,,,0,
6/19/2017,11/1/2019,4,1.34189999103546,,,0,
6/19/2017,12/1/2019,4,1.32490003108978,1.33879995346069,,0,
6/19/2017,1/1/2020,4,1.32790005207062,,,0,
6/19/2017,2/1/2020,4,1.33790004253387,,,0,
6/19/2017,3/1/2020,4,1.35790002346039,,,0,
6/19/2017,4/1/2020,4,1.56089997291565,,,0,
6/19/2017,5/1/2020,4,1.56389999389648,,,0,
6/19/2017,6/1/2020,4,1.55939996242523,,,0,
6/19/2017,7/1/2020,4,1.54340004920959,,,0,
6/19/2017,8/1/2020,4,1.52040004730225,,,0,
6/19/2017,9/1/2020,4,1.49639999866486,,,0,
6/19/2017,10/1/2020,4,1.37139999866486,,,0,
6/19/2017,11/1/2020,4,1.3429000377655,,,0,
6/19/2017,12/1/2020,4,1.32490003108978,,,0,
6/19/2017,1/1/2021,4,1.32990002632141,,,0,
6/20/2017,7/1/2017,1,43.2299995422363,44.4000015258789,42.75,23516,
6/20/2017,8/1/2017,1,43.5099983215332,44.689998626709,42.939998626709,884659,
6/20/2017,9/1/2017,1,43.7700004577637,44.939998626709,43.2099990844727,190549,
6/20/2017,10/1/2017,1,44.0200004577637,45.1699981689453,43.4799995422363,83198,
6/20/2017,11/1/2017,1,44.2999992370605,45.439998626709,43.7900009155274,58751,
6/20/2017,12/1/2017,1,44.5800018310547,45.7200012207031,44.0400009155273,121915,
6/20/2017,1/1/2018,1,44.8400001525879,45.9599990844727,44.3400001525879,26743,
6/20/2017,2/1/2018,1,45.0699996948242,46.0299987792969,44.689998626709,8692,
6/20/2017,3/1/2018,1,45.2700004577637,46.3199996948242,44.8199996948242,14889,
6/20/2017,4/1/2018,1,45.4599990844727,46.4799995422363,45.1199989318848,3315,
6/20/2017,5/1/2018,1,45.6300010681152,46.6300010681152,45.3199996948242,3203,
6/20/2017,6/1/2018,1,45.7900009155273,46.8300018310547,45.4000015258789,24619,
6/20/2017,7/1/2018,1,45.9300003051758,46.6500015258789,45.6599998474121,1555,
6/20/2017,8/1/2018,1,46.0800018310547,,46.3800010681152,1153,
6/20/2017,9/1/2018,1,46.2200012207031,,46.5099983215332,4200,
6/20/2017,10/1/2018,1,46.3600006103516,,46.7599983215332,1782,
6/20/2017,11/1/2018,1,46.5099983215332,,46.8499984741211,842,
6/20/2017,12/1/2018,1,46.6599998474121,47.5299987792969,46.310001373291,35901,
6/20/2017,1/1/2019,1,46.7799987792969,,47.1300010681152,923,
6/20/2017,2/1/2019,1,46.8899993896484,,47.2700004577637,358,
6/20/2017,3/1/2019,1,47.0099983215332,,47.3699989318848,1475,
6/20/2017,4/1/2019,1,47.1399993896484,,,55,
6/20/2017,5/1/2019,1,47.2599983215332,,,70,
6/20/2017,6/1/2019,1,47.4000015258789,48.0200004577637,47.1500015258789,2290,
6/20/2017,7/1/2019,1,47.4900016784668,,,9,
6/20/2017,8/1/2019,1,47.5900001525879,,,0,
6/20/2017,9/1/2019,1,47.7000007629395,,,9,
6/20/2017,10/1/2019,1,47.8300018310547,,,10,
6/20/2017,11/1/2019,1,47.9700012207031,,,20,
6/20/2017,12/1/2019,1,48.1300010681152,48.6300010681152,47.7700004577637,6466,
6/20/2017,1/1/2020,1,48.2299995422363,,,0,
6/20/2017,2/1/2020,1,48.3300018310547,,,0,
6/20/2017,3/1/2020,1,48.4300003051758,,,0,
6/20/2017,4/1/2020,1,48.5299987792969,,,0,
6/20/2017,5/1/2020,1,48.6500015258789,,,0,
6/20/2017,6/1/2020,1,48.7799987792969,48.6100006103516,48.6100006103516,256,
6/20/2017,7/1/2020,1,48.8400001525879,,,30,
6/20/2017,8/1/2020,1,48.9300003051758,,,0,
6/20/2017,9/1/2020,1,49.060001373291,,,0,
6/20/2017,10/1/2020,1,49.2099990844727,,,0,
6/20/2017,11/1/2020,1,49.3800010681152,,,0,
6/20/2017,12/1/2020,1,49.5699996948242,49.7099990844727,49.2900009155273,1121,
6/20/2017,1/1/2021,1,49.6500015258789,,,0,
6/20/2017,2/1/2021,1,49.7400016784668,,,0,
6/20/2017,3/1/2021,1,49.8400001525879,,,0,
6/20/2017,4/1/2021,1,49.9599990844727,,,0,
6/20/2017,5/1/2021,1,50.0999984741211,,,0,
6/20/2017,6/1/2021,1,50.2599983215332,,,0,
6/20/2017,7/1/2021,1,50.3300018310547,,,0,
6/20/2017,8/1/2021,1,50.4300003051758,,,0,
6/20/2017,9/1/2021,1,50.5499992370605,,,0,
6/20/2017,10/1/2021,1,50.689998626709,,,0,
6/20/2017,11/1/2021,1,50.8499984741211,,,0,
6/20/2017,12/1/2021,1,51.0299987792969,51,50.8499984741211,58,
6/20/2017,1/1/2022,1,51.0900001525879,,,0,
6/20/2017,2/1/2022,1,51.1699981689453,,,0,
6/20/2017,3/1/2022,1,51.2599983215332,,,0,
6/20/2017,4/1/2022,1,51.3600006103516,,,0,
6/20/2017,5/1/2022,1,51.4700012207031,,,0,
6/20/2017,6/1/2022,1,51.5999984741211,,,0,
6/20/2017,7/1/2022,1,51.6399993896484,,,0,
6/20/2017,8/1/2022,1,51.7099990844727,,,0,
6/20/2017,9/1/2022,1,51.810001373291,,,0,
6/20/2017,10/1/2022,1,51.9300003051758,,,0,
6/20/2017,11/1/2022,1,52.0699996948242,,,0,
6/20/2017,12/1/2022,1,52.2200012207031,52.2400016784668,51.9199981689453,4,
6/20/2017,6/1/2023,1,52.7200012207031,,,0,
6/20/2017,12/1/2023,1,53.2299995422363,,,0,
6/20/2017,6/1/2024,1,53.6199989318848,,,0,
6/20/2017,12/1/2024,1,54.0200004577637,,,0,
6/20/2017,6/1/2025,1,54.2900009155273,,,0,
6/20/2017,12/1/2025,1,54.5699996948242,,,0,
6/20/2017,7/1/2017,3,1.39489996433258,1.41989994049072,1.38240003585815,32212,
6/20/2017,8/1/2017,3,1.4021999835968,1.42750000953674,1.38960003852844,47390,
6/20/2017,9/1/2017,3,1.41149997711182,1.43700003623962,1.39909994602203,20293,
6/20/2017,10/1/2017,3,1.42170000076294,1.44760000705719,1.40980005264282,10673,
6/20/2017,11/1/2017,3,1.43400001525879,1.45980000495911,1.42229998111725,7381,
6/20/2017,12/1/2017,3,1.44609999656677,1.47179996967316,1.43410003185272,15367,
6/20/2017,1/1/2018,3,1.45819997787476,1.48389995098114,1.44649994373322,5637,
6/20/2017,2/1/2018,3,1.46589994430542,1.49129998683929,1.45490002632141,2506,
6/20/2017,3/1/2018,3,1.46809995174408,1.49249994754791,1.4569000005722,1698,
6/20/2017,4/1/2018,3,1.46440005302429,1.48679995536804,1.45329999923706,280,
6/20/2017,5/1/2018,3,1.46560001373291,1.47409999370575,1.45739996433258,224,
6/20/2017,6/1/2018,3,1.47010004520416,1.49300003051758,1.45879995822907,1359,
6/20/2017,7/1/2018,3,1.47689998149872,1.49670004844666,1.46689999103546,193,
6/20/2017,8/1/2018,3,1.48389995098114,1.49249994754791,1.47609996795654,122,
6/20/2017,9/1/2018,3,1.49070000648499,1.5081000328064,1.48169994354248,265,
6/20/2017,10/1/2018,3,1.49790000915527,1.51520001888275,1.48889994621277,146,
6/20/2017,11/1/2018,3,1.50539994239807,1.51300001144409,1.50329995155334,176,
6/20/2017,12/1/2018,3,1.51209998130798,1.53050005435944,1.50139999389648,748,
6/20/2017,1/1/2019,3,1.51999998092651,,1.53120005130768,60,
6/20/2017,2/1/2019,3,1.52339994907379,1.51499998569489,1.51499998569489,8,
6/20/2017,3/1/2019,3,1.52240002155304,,1.53460001945496,7,
6/20/2017,4/1/2019,3,1.51639997959137,1.51499998569489,1.51499998569489,14,
6/20/2017,5/1/2019,3,1.51579999923706,,,18,
6/20/2017,6/1/2019,3,1.51760005950928,,1.52409994602203,10,
6/20/2017,7/1/2019,3,1.52509999275208,1.52250003814697,1.52250003814697,8,
6/20/2017,8/1/2019,3,1.53460001945496,,,0,
6/20/2017,9/1/2019,3,1.54560005664825,,,0,
6/20/2017,10/1/2019,3,1.55560004711151,,,0,
6/20/2017,11/1/2019,3,1.56459999084473,,,0,
6/20/2017,12/1/2019,3,1.57260000705719,,1.57690000534058,0,
6/20/2017,1/1/2020,3,1.57959997653961,,,0,
6/20/2017,2/1/2020,3,1.58360004425049,,,0,
6/20/2017,3/1/2020,3,1.58309996128082,,,0,
6/20/2017,4/1/2020,3,1.57710003852844,,,0,
6/20/2017,5/1/2020,3,1.57910001277924,,,0,
6/20/2017,6/1/2020,3,1.58309996128082,,,0,
6/20/2017,7/1/2020,3,1.58860003948212,,,0,
6/20/2017,8/1/2020,3,1.5945999622345,,,0,
6/20/2017,9/1/2020,3,1.60160005092621,,,0,
6/20/2017,10/1/2020,3,1.60710000991821,,,0,
6/20/2017,11/1/2020,3,1.6110999584198,,,0,
6/20/2017,12/1/2020,3,1.61459994316101,,,0,
6/20/2017,1/1/2021,3,1.62059998512268,,,0,
6/20/2017,7/1/2017,4,1.42400002479553,1.45710003376007,1.41649997234344,30743,
6/20/2017,8/1/2017,4,1.41879999637604,1.45099997520447,1.41069996356964,44585,
6/20/2017,9/1/2017,4,1.41180002689362,1.44159996509552,1.40330004692078,21177,
6/20/2017,10/1/2017,4,1.32299995422363,1.35239994525909,1.31439995765686,11717,
6/20/2017,11/1/2017,4,1.30620002746582,1.33379995822907,1.29700005054474,6718,
6/20/2017,12/1/2017,4,1.2960000038147,1.32210004329681,1.28600001335144,5251,
6/20/2017,1/1/2018,4,1.30009996891022,1.32439994812012,1.28929996490479,1965,
6/20/2017,2/1/2018,4,1.31239998340607,1.33550000190735,1.3014999628067,541,
6/20/2017,3/1/2018,4,1.33259999752045,1.35469996929169,1.32360005378723,472,
6/20/2017,4/1/2018,4,1.50929999351501,1.52999997138977,1.50069999694824,166,
6/20/2017,5/1/2018,4,1.52160000801086,1.51579999923706,1.51520001888275,62,
6/20/2017,6/1/2018,4,1.52049994468689,1.54069995880127,1.51059997081757,140,
6/20/2017,7/1/2018,4,1.51119995117188,,1.51629996299744,22,
6/20/2017,8/1/2018,4,1.4967999458313,1.49749994277954,1.49749994277954,31,
6/20/2017,9/1/2018,4,1.47529995441437,,1.4835000038147,12,
6/20/2017,10/1/2018,4,1.35790002346039,,1.37090003490448,11,
6/20/2017,11/1/2018,4,1.33379995822907,,1.34650003910065,25,
6/20/2017,12/1/2018,4,1.31620001792908,1.33060002326965,1.30770003795624,86,
6/20/2017,1/1/2019,4,1.31620001792908,,,4,
6/20/2017,2/1/2019,4,1.3286999464035,,,0,
6/20/2017,3/1/2019,4,1.35169994831085,,,0,
6/20/2017,4/1/2019,4,1.54869997501373,1.55770003795624,1.55770003795624,2,
6/20/2017,5/1/2019,4,1.55369997024536,,,0,
6/20/2017,6/1/2019,4,1.54820001125336,,,0,
6/20/2017,7/1/2019,4,1.53020000457764,,,0,
6/20/2017,8/1/2019,4,1.50569999217987,,,0,
6/20/2017,9/1/2019,4,1.48140001296997,,,0,
6/20/2017,10/1/2019,4,1.35640001296997,,,0,
6/20/2017,11/1/2019,4,1.32939994335175,,,0,
6/20/2017,12/1/2019,4,1.31239998340607,,,0,
6/20/2017,1/1/2020,4,1.3154000043869,,,0,
6/20/2017,2/1/2020,4,1.32539999485016,,,0,
6/20/2017,3/1/2020,4,1.34539997577667,,,0,
6/20/2017,4/1/2020,4,1.54840004444122,,,0,
6/20/2017,5/1/2020,4,1.55139994621277,,,0,
6/20/2017,6/1/2020,4,1.54690003395081,,,0,
6/20/2017,7/1/2020,4,1.53090000152588,,,0,
6/20/2017,8/1/2020,4,1.50789999961853,,,0,
6/20/2017,9/1/2020,4,1.48389995098114,,,0,
6/20/2017,10/1/2020,4,1.35889995098114,,,0,
6/20/2017,11/1/2020,4,1.33039999008179,,,0,
6/20/2017,12/1/2020,4,1.31239998340607,,,0,
6/20/2017,1/1/2021,4,1.3173999786377,,,0,
6/21/2017,8/1/2017,1,42.5299987792969,44.2000007629395,42.0499992370606,1062572,
6/21/2017,9/1/2017,1,42.75,44.4300003051758,42.2700004577637,193012,
6/21/2017,10/1/2017,1,42.9599990844727,44.6199989318848,42.5099983215332,76944,
6/21/2017,11/1/2017,1,43.2200012207031,44.8899993896484,42.7999992370606,38592,
6/21/2017,12/1/2017,1,43.5099983215332,45.1699981689453,43.0800018310547,117516,
6/21/2017,1/1/2018,1,43.7799987792969,45.4000015258789,43.3600006103516,21219,
6/21/2017,2/1/2018,1,44.0099983215332,45.4700012207031,43.7599983215332,11870,
6/21/2017,3/1/2018,1,44.2299995422363,45.7900009155273,43.8699989318848,16205,
6/21/2017,4/1/2018,1,44.4300003051758,45.939998626709,44.1699981689453,7020,
6/21/2017,5/1/2018,1,44.6199989318848,45.9599990844727,44.3400001525879,5898,
6/21/2017,6/1/2018,1,44.810001373291,46.2599983215332,44.4300003051758,32930,
6/21/2017,7/1/2018,1,44.9799995422363,,45.2099990844727,5539,
6/21/2017,8/1/2018,1,45.1500015258789,,45.439998626709,5692,
6/21/2017,9/1/2018,1,45.3199996948242,,45.5800018310547,7347,
6/21/2017,10/1/2018,1,45.4900016784668,,45.810001373291,2386,
6/21/2017,11/1/2018,1,45.6699981689453,,45.9700012207031,2026,
6/21/2017,12/1/2018,1,45.8499984741211,47.0699996948242,45.5099983215332,47230,
6/21/2017,1/1/2019,1,46,,46.3199996948242,2675,
6/21/2017,2/1/2019,1,46.1500015258789,,46.4700012207031,1701,
6/21/2017,3/1/2019,1,46.2999992370605,,46.6399993896484,2106,
6/21/2017,4/1/2019,1,46.4599990844727,,47.0299987792969,96,
6/21/2017,5/1/2019,1,46.5900001525879,,47.1300010681152,131,
6/21/2017,6/1/2019,1,46.7400016784668,47.5800018310547,46.5,2671,
6/21/2017,7/1/2019,1,46.8499984741211,,,171,
6/21/2017,8/1/2019,1,46.9700012207031,,,0,
6/21/2017,9/1/2019,1,47.0999984741211,,,39,
6/21/2017,10/1/2019,1,47.25,,,0,
6/21/2017,11/1/2019,1,47.4099998474121,,,80,
6/21/2017,12/1/2019,1,47.5800018310547,48.560001373291,47.2700004577637,9469,
6/21/2017,1/1/2020,1,47.689998626709,,,0,
6/21/2017,2/1/2020,1,47.7999992370606,,,0,
6/21/2017,3/1/2020,1,47.9199981689453,,,0,
6/21/2017,4/1/2020,1,48.0400009155273,,,0,
6/21/2017,5/1/2020,1,48.1800003051758,,,0,
6/21/2017,6/1/2020,1,48.3300018310547,,,44,
6/21/2017,7/1/2020,1,48.4099998474121,,,0,
6/21/2017,8/1/2020,1,48.5099983215332,,,0,
6/21/2017,9/1/2020,1,48.6500015258789,,,0,
6/21/2017,10/1/2020,1,48.810001373291,,,0,
6/21/2017,11/1/2020,1,48.9900016784668,,,0,
6/21/2017,12/1/2020,1,49.189998626709,50.0400009155274,48.939998626709,2892,
6/21/2017,1/1/2021,1,49.2799987792969,,,0,
6/21/2017,2/1/2021,1,49.3800010681152,,,0,
6/21/2017,3/1/2021,1,49.4900016784668,,,0,
6/21/2017,4/1/2021,1,49.6199989318848,,,0,
6/21/2017,5/1/2021,1,49.7700004577637,,,0,
6/21/2017,6/1/2021,1,49.939998626709,,,0,
6/21/2017,7/1/2021,1,50.0200004577637,,,0,
6/21/2017,8/1/2021,1,50.1300010681152,,,0,
6/21/2017,9/1/2021,1,50.2700004577637,,,0,
6/21/2017,10/1/2021,1,50.4199981689453,,,0,
6/21/2017,11/1/2021,1,50.5900001525879,,,0,
6/21/2017,12/1/2021,1,50.7799987792969,,,80,
6/21/2017,1/1/2022,1,50.8499984741211,,,0,
6/21/2017,2/1/2022,1,50.939998626709,,,0,
6/21/2017,3/1/2022,1,51.0400009155273,,,0,
6/21/2017,4/1/2022,1,51.1500015258789,,,0,
6/21/2017,5/1/2022,1,51.2700004577637,,,0,
6/21/2017,6/1/2022,1,51.4099998474121,,,0,
6/21/2017,7/1/2022,1,51.4599990844727,,,0,
6/21/2017,8/1/2022,1,51.5400009155273,,,0,
6/21/2017,9/1/2022,1,51.6500015258789,,,0,
6/21/2017,10/1/2022,1,51.7799987792969,,,0,
6/21/2017,11/1/2022,1,51.9300003051758,,,0,
6/21/2017,12/1/2022,1,52.0900001525879,52.7400016784668,52.1800003051758,21,
6/21/2017,6/1/2023,1,52.5900001525879,,,0,
6/21/2017,12/1/2023,1,53.1100006103516,,,3,
6/21/2017,6/1/2024,1,53.5,,,0,
6/21/2017,12/1/2024,1,53.9000015258789,,,0,
6/21/2017,6/1/2025,1,54.1699981689453,,,0,
6/21/2017,12/1/2025,1,54.4500007629395,,,0,
6/21/2017,7/1/2017,3,1.36479997634888,1.41299998760223,1.35399997234344,27250,
6/21/2017,8/1/2017,3,1.37189996242523,1.41980004310608,1.36090004444122,57514,
6/21/2017,9/1/2017,3,1.38069999217987,1.42879998683929,1.37030005455017,24078,
6/21/2017,10/1/2017,3,1.39040005207062,1.43809998035431,1.38119995594025,16629,
6/21/2017,11/1/2017,3,1.40279996395111,1.44980001449585,1.39419996738434,10054,
6/21/2017,12/1/2017,3,1.41540002822876,1.4617999792099,1.40699994564056,15269,
6/21/2017,1/1/2018,3,1.42780005931854,1.47309994697571,1.41949999332428,3976,
6/21/2017,2/1/2018,3,1.43570005893707,1.47710001468658,1.42789995670319,1635,
6/21/2017,3/1/2018,3,1.43850004673004,1.47909998893738,1.4313999414444,984,
6/21/2017,4/1/2018,3,1.43579995632172,1.4753999710083,1.42830002307892,376,
6/21/2017,5/1/2018,3,1.43799996376038,1.46930003166199,1.43239998817444,416,
6/21/2017,6/1/2018,3,1.44340002536774,1.48140001296997,1.43570005893707,1444,
6/21/2017,7/1/2018,3,1.45070004463196,1.48699998855591,1.44369995594025,136,
6/21/2017,8/1/2018,3,1.45819997787476,1.48360002040863,1.4539999961853,52,
6/21/2017,9/1/2018,3,1.46549999713898,1.50059998035431,1.45930004119873,76,
6/21/2017,10/1/2018,3,1.47309994697571,1.50769996643066,1.46720004081726,75,
6/21/2017,11/1/2018,3,1.48109996318817,1.50740003585815,1.48489999771118,90,
6/21/2017,12/1/2018,3,1.48839998245239,1.52279996871948,1.4811999797821,1586,
6/21/2017,1/1/2019,3,1.4967999458313,1.52009999752045,1.49609994888306,22,
6/21/2017,2/1/2019,3,1.50080001354218,1.50499999523163,1.50499999523163,3,
6/21/2017,3/1/2019,3,1.50049996376038,,1.51349997520447,0,
6/21/2017,4/1/2019,3,1.49539995193481,,1.51150000095367,0,
6/21/2017,5/1/2019,3,1.49570000171661,1.5,1.5,1,
6/21/2017,6/1/2019,3,1.49839997291565,1.50100004673004,1.50100004673004,1,
6/21/2017,7/1/2019,3,1.50639998912811,1.50699996948242,1.50699996948242,1,
6/21/2017,8/1/2019,3,1.51639997959137,,,2,
6/21/2017,9/1/2019,3,1.52740001678467,,,2,
6/21/2017,10/1/2019,3,1.53740000724792,1.54999995231628,1.54999995231628,8,
6/21/2017,11/1/2019,3,1.54639995098114,,,0,
6/21/2017,12/1/2019,3,1.5543999671936,,1.55680000782013,242,
6/21/2017,1/1/2020,3,1.56140005588532,,,0,
6/21/2017,2/1/2020,3,1.5654000043869,,,0,
6/21/2017,3/1/2020,3,1.56490004062653,,,0,
6/21/2017,4/1/2020,3,1.55889999866486,,,0,
6/21/2017,5/1/2020,3,1.56089997291565,,,0,
6/21/2017,6/1/2020,3,1.56490004062653,,,0,
6/21/2017,7/1/2020,3,1.57039999961853,,,0,
6/21/2017,8/1/2020,3,1.5764000415802,,,0,
6/21/2017,9/1/2020,3,1.58340001106262,,,0,
6/21/2017,10/1/2020,3,1.58889997005463,,,0,
6/21/2017,11/1/2020,3,1.5929000377655,,,0,
6/21/2017,12/1/2020,3,1.59640002250671,,,0,
6/21/2017,1/1/2021,3,1.60239994525909,,,0,
6/21/2017,7/1/2017,4,1.41050004959106,1.44500005245209,1.39549994468689,42055,
6/21/2017,8/1/2017,4,1.40409994125366,1.43900001049042,1.39020001888275,73990,
6/21/2017,9/1/2017,4,1.39400005340576,1.42929995059967,1.380499958992,40434,
6/21/2017,10/1/2017,4,1.30250000953674,1.33689999580383,1.29019999504089,20581,
6/21/2017,11/1/2017,4,1.28600001335144,1.31970000267029,1.27359998226166,11850,
6/21/2017,12/1/2017,4,1.27579998970032,1.3099000453949,1.26289999485016,11563,
6/21/2017,1/1/2018,4,1.27970004081726,1.31359994411469,1.26670002937317,2759,
6/21/2017,2/1/2018,4,1.29170000553131,1.32439994812012,1.27880001068115,734,
6/21/2017,3/1/2018,4,1.31169998645782,1.34389996528625,1.29970002174377,657,
6/21/2017,4/1/2018,4,1.48919999599457,1.52069997787476,1.47889995574951,470,
6/21/2017,5/1/2018,4,1.50170004367828,1.49759995937347,1.49609994888306,50,
6/21/2017,6/1/2018,4,1.50080001354218,1.53110003471375,1.49070000648499,125,
6/21/2017,7/1/2018,4,1.49170005321503,,1.49759995937347,67,
6/21/2017,8/1/2018,4,1.47759997844696,,1.48520004749298,15,
6/21/2017,9/1/2018,4,1.45650005340576,,1.46389997005463,14,
6/21/2017,10/1/2018,4,1.33949995040894,,1.35380005836487,16,
6/21/2017,11/1/2018,4,1.31589996814728,,1.33019995689392,16,
6/21/2017,12/1/2018,4,1.2985999584198,1.32570004463196,1.29149997234344,20,
6/21/2017,1/1/2019,4,1.29879999160767,,1.31159996986389,0,
6/21/2017,2/1/2019,4,1.31180000305176,,,0,
6/21/2017,3/1/2019,4,1.33529996871948,,,0,
6/21/2017,4/1/2019,4,1.53279995918274,,,0,
6/21/2017,5/1/2019,4,1.53830003738403,,,0,
6/21/2017,6/1/2019,4,1.5333000421524,,,0,
6/21/2017,7/1/2019,4,1.51579999923706,,,0,
6/21/2017,8/1/2019,4,1.49179995059967,,,0,
6/21/2017,9/1/2019,4,1.46780002117157,,,0,
6/21/2017,10/1/2019,4,1.34329998493195,,,0,
6/21/2017,11/1/2019,4,1.31679999828339,,,0,
6/21/2017,12/1/2019,4,1.30030000209808,1.31260001659393,,0,
6/21/2017,1/1/2020,4,1.30330002307892,,,0,
6/21/2017,2/1/2020,4,1.31330001354218,,,0,
6/21/2017,3/1/2020,4,1.33329999446869,,,0,
6/21/2017,4/1/2020,4,1.53629994392395,1.54939997196198,1.54939997196198,1,
6/21/2017,5/1/2020,4,1.53929996490479,,,0,
6/21/2017,6/1/2020,4,1.53480005264282,,,0,
6/21/2017,7/1/2020,4,1.5188000202179,,,0,
6/21/2017,8/1/2020,4,1.49580001831055,,,0,
6/21/2017,9/1/2020,4,1.47179996967316,,,0,
6/21/2017,10/1/2020,4,1.34679996967316,,,0,
6/21/2017,11/1/2020,4,1.3183000087738,,,0,
6/21/2017,12/1/2020,4,1.30030000209808,,,0,
6/21/2017,1/1/2021,4,1.30529999732971,,,0,
6/22/2017,8/1/2017,1,42.7400016784668,43.3199996948242,42.2599983215332,667111,
6/22/2017,9/1/2017,1,42.9700012207031,43.5400009155273,42.4900016784668,79709,
6/22/2017,10/1/2017,1,43.189998626709,43.7400016784668,42.7099990844727,29957,
6/22/2017,11/1/2017,1,43.4500007629395,44,42.9700012207031,20637,
6/22/2017,12/1/2017,1,43.7400016784668,44.2599983215332,43.2400016784668,56801,
6/22/2017,1/1/2018,1,44.0099983215332,44.4900016784668,43.5200004577637,15440,
6/22/2017,2/1/2018,1,44.2400016784668,44.6300010681152,43.8300018310547,9865,
6/22/2017,3/1/2018,1,44.439998626709,44.8800010681152,44.060001373291,11220,
6/22/2017,4/1/2018,1,44.6300010681152,45.0699996948242,44.25,4316,
6/22/2017,5/1/2018,1,44.7999992370606,45.1399993896484,44.4500007629395,2507,
6/22/2017,6/1/2018,1,44.9799995422363,45.4199981689453,44.5900001525879,18128,
6/22/2017,7/1/2018,1,45.1399993896484,45.4099998474121,44.939998626709,4589,
6/22/2017,8/1/2018,1,45.310001373291,,,2442,
6/22/2017,9/1/2018,1,45.4700012207031,,,2846,
6/22/2017,10/1/2018,1,45.6300010681152,,,642,
6/22/2017,11/1/2018,1,45.7999992370606,,,325,
6/22/2017,12/1/2018,1,45.9799995422363,46.3899993896484,45.689998626709,19870,
6/22/2017,1/1/2019,1,46.1199989318848,,,264,
6/22/2017,2/1/2019,1,46.2599983215332,,,325,
6/22/2017,3/1/2019,1,46.4000015258789,,,349,
6/22/2017,4/1/2019,1,46.560001373291,,,223,
6/22/2017,5/1/2019,1,46.689998626709,,,244,
6/22/2017,6/1/2019,1,46.8400001525879,47.0499992370606,46.6500015258789,1251,
6/22/2017,7/1/2019,1,46.939998626709,,,10,
6/22/2017,8/1/2019,1,47.060001373291,,,10,
6/22/2017,9/1/2019,1,47.189998626709,,,125,
6/22/2017,10/1/2019,1,47.3400001525879,,,0,
6/22/2017,11/1/2019,1,47.4900016784668,,,10,
6/22/2017,12/1/2019,1,47.6500015258789,48.0400009155273,47.5,1662,
6/22/2017,1/1/2020,1,47.75,,,0,
6/22/2017,2/1/2020,1,47.8600006103516,,,0,
6/22/2017,3/1/2020,1,47.9700012207031,,,0,
6/22/2017,4/1/2020,1,48.0900001525879,,,0,
6/22/2017,5/1/2020,1,48.2299995422363,,,0,
6/22/2017,6/1/2020,1,48.3800010681152,48.5,48.5,3,
6/22/2017,7/1/2020,1,48.4599990844727,,,0,
6/22/2017,8/1/2020,1,48.560001373291,,,0,
6/22/2017,9/1/2020,1,48.689998626709,,,0,
6/22/2017,10/1/2020,1,48.8400001525879,,,0,
6/22/2017,11/1/2020,1,49.0099983215332,,,0,
6/22/2017,12/1/2020,1,49.2000007629395,49.5,49.1399993896484,297,
6/22/2017,1/1/2021,1,49.2900009155273,,,0,
6/22/2017,2/1/2021,1,49.3899993896484,,,0,
6/22/2017,3/1/2021,1,49.5,,,0,
6/22/2017,4/1/2021,1,49.6300010681152,,,0,
6/22/2017,5/1/2021,1,49.7700004577637,,,0,
6/22/2017,6/1/2021,1,49.939998626709,,,0,
6/22/2017,7/1/2021,1,50.0200004577637,,,0,
6/22/2017,8/1/2021,1,50.1300010681152,,,0,
6/22/2017,9/1/2021,1,50.2599983215332,,,0,
6/22/2017,10/1/2021,1,50.4099998474121,,,0,
6/22/2017,11/1/2021,1,50.5699996948242,,,0,
6/22/2017,12/1/2021,1,50.7599983215332,51,50.8400001525879,14,
6/22/2017,1/1/2022,1,50.8300018310547,,,0,
6/22/2017,2/1/2022,1,50.9199981689453,,,0,
6/22/2017,3/1/2022,1,51.0200004577637,,,0,
6/22/2017,4/1/2022,1,51.1300010681152,,,0,
6/22/2017,5/1/2022,1,51.25,,,0,
6/22/2017,6/1/2022,1,51.3899993896484,,,0,
6/22/2017,7/1/2022,1,51.439998626709,,,0,
6/22/2017,8/1/2022,1,51.5200004577637,,,0,
6/22/2017,9/1/2022,1,51.6300010681152,,,0,
6/22/2017,10/1/2022,1,51.7599983215332,,,0,
6/22/2017,11/1/2022,1,51.9099998474121,,,0,
6/22/2017,12/1/2022,1,52.0699996948242,52.1199989318848,52.0999984741211,2,
6/22/2017,6/1/2023,1,52.5699996948242,,,0,
6/22/2017,12/1/2023,1,53.0900001525879,,,0,
6/22/2017,6/1/2024,1,53.4799995422363,,,0,
6/22/2017,12/1/2024,1,53.8800010681152,,,0,
6/22/2017,6/1/2025,1,54.1500015258789,,,0,
6/22/2017,12/1/2025,1,54.4300003051758,,,0,
6/22/2017,7/1/2017,3,1.37160003185272,1.3885999917984,1.35790002346039,19490,
6/22/2017,8/1/2017,3,1.37849998474121,1.39549994468689,1.36510002613068,45115,
6/22/2017,9/1/2017,3,1.38750004768372,1.40390002727509,1.37450003623962,15819,
6/22/2017,10/1/2017,3,1.39750003814697,1.41310000419617,1.38440001010895,12168,
6/22/2017,11/1/2017,3,1.40970003604889,1.42509996891022,1.39690005779266,9499,
6/22/2017,12/1/2017,3,1.42250001430511,1.43760001659393,1.41019999980927,10947,
6/22/2017,1/1/2018,3,1.43499994277954,1.44959998130798,1.42260003089905,4071,
6/22/2017,2/1/2018,3,1.44289994239807,1.45700001716614,1.43060004711151,557,
6/22/2017,3/1/2018,3,1.44570004940033,1.4592000246048,1.43350005149841,506,
6/22/2017,4/1/2018,3,1.442999958992,1.45539999008179,1.43120002746582,269,
6/22/2017,5/1/2018,3,1.4452999830246,1.45780003070831,1.44949996471405,307,
6/22/2017,6/1/2018,3,1.45060002803803,1.4646999835968,1.4404000043869,829,
6/22/2017,7/1/2018,3,1.45770001411438,1.47099995613098,1.44959998130798,113,
6/22/2017,8/1/2018,3,1.4650000333786,1.49020004272461,1.47529995441437,57,
6/22/2017,9/1/2018,3,1.47210001945496,1.48570001125336,1.46340000629425,34,
6/22/2017,10/1/2018,3,1.47950005531311,1.49179995059967,1.47039997577667,35,
6/22/2017,11/1/2018,3,1.48740005493164,1.50069999694824,1.49020004272461,67,
6/22/2017,12/1/2018,3,1.49460005760193,1.50730001926422,1.48409998416901,485,
6/22/2017,1/1/2019,3,1.50300002098084,1.49960005283356,,8,
6/22/2017,2/1/2019,3,1.50699996948242,,,9,
6/22/2017,3/1/2019,3,1.50670003890991,1.50300002098084,,10,
6/22/2017,4/1/2019,3,1.50160002708435,1.51999998092651,1.51489996910095,7,
6/22/2017,5/1/2019,3,1.50189995765686,1.50010001659393,,0,
6/22/2017,6/1/2019,3,1.50460004806519,1.5025999546051,,0,
6/22/2017,7/1/2019,3,1.51259994506836,,,0,
6/22/2017,8/1/2019,3,1.52260005474091,1.51999998092651,,0,
6/22/2017,9/1/2019,3,1.53359997272491,,,0,
6/22/2017,10/1/2019,3,1.54359996318817,,,0,
6/22/2017,11/1/2019,3,1.55260002613068,1.54999995231628,,0,
6/22/2017,12/1/2019,3,1.56060004234314,1.5599000453949,,0,
6/22/2017,1/1/2020,3,1.56760001182556,,,0,
6/22/2017,2/1/2020,3,1.57159996032715,,,0,
6/22/2017,3/1/2020,3,1.57109999656677,,,0,
6/22/2017,4/1/2020,3,1.5650999546051,,,0,
6/22/2017,5/1/2020,3,1.56710004806519,,,0,
6/22/2017,6/1/2020,3,1.57109999656677,,,0,
6/22/2017,7/1/2020,3,1.57659995555878,,,0,
6/22/2017,8/1/2020,3,1.58259999752045,,,0,
6/22/2017,9/1/2020,3,1.58959996700287,,,0,
6/22/2017,10/1/2020,3,1.59510004520416,,,0,
6/22/2017,11/1/2020,3,1.59909999370575,,,0,
6/22/2017,12/1/2020,3,1.60259997844696,,,0,
6/22/2017,1/1/2021,3,1.60860002040863,,,0,
6/22/2017,7/1/2017,4,1.43449997901917,1.44719994068146,1.40349996089935,35387,
6/22/2017,8/1/2017,4,1.4239000082016,1.43789994716644,1.39740002155304,65658,
6/22/2017,9/1/2017,4,1.41079998016357,1.42369997501373,1.38789999485016,33957,
6/22/2017,10/1/2017,4,1.31319999694824,1.32550001144409,1.29739999771118,19910,
6/22/2017,11/1/2017,4,1.29499995708466,1.30809998512268,1.28050005435944,12903,
6/22/2017,12/1/2017,4,1.28400003910065,1.29680001735687,1.26900005340576,10912,
6/22/2017,1/1/2018,4,1.28779995441437,1.29910004138947,1.27369999885559,3552,
6/22/2017,2/1/2018,4,1.30019998550415,1.31019997596741,1.28690004348755,1375,
6/22/2017,3/1/2018,4,1.32009994983673,1.3293000459671,1.30579996109009,741,
6/22/2017,4/1/2018,4,1.49670004844666,1.50469994544983,1.48249995708466,103,
6/22/2017,5/1/2018,4,1.50820004940033,1.5188000202179,1.51789999008179,52,
6/22/2017,6/1/2018,4,1.50650000572205,1.51709997653961,1.49670004844666,142,
6/22/2017,7/1/2018,4,1.49670004844666,,,39,
6/22/2017,8/1/2018,4,1.48199999332428,,,20,
6/22/2017,9/1/2018,4,1.46050000190735,,,7,
6/22/2017,10/1/2018,4,1.34230005741119,,,10,
6/22/2017,11/1/2018,4,1.31850004196167,,,13,
6/22/2017,12/1/2018,4,1.30120003223419,1.31079995632172,1.30009996891022,240,
6/22/2017,1/1/2019,4,1.30139994621277,,,0,
6/22/2017,2/1/2019,4,1.31439995765686,,,0,
6/22/2017,3/1/2019,4,1.33790004253387,,,0,
6/22/2017,4/1/2019,4,1.53540003299713,,,0,
6/22/2017,5/1/2019,4,1.54089999198914,,,0,
6/22/2017,6/1/2019,4,1.53589999675751,,,0,
6/22/2017,7/1/2019,4,1.51839995384216,,,0,
6/22/2017,8/1/2019,4,1.49440002441406,,,0,
6/22/2017,9/1/2019,4,1.47039997577667,,,0,
6/22/2017,10/1/2019,4,1.34590005874634,,,0,
6/22/2017,11/1/2019,4,1.31939995288849,,,0,
6/22/2017,12/1/2019,4,1.30289995670319,1.30589997768402,,0,
6/22/2017,1/1/2020,4,1.30589997768402,,,0,
6/22/2017,2/1/2020,4,1.31589996814728,,,0,
6/22/2017,3/1/2020,4,1.33589994907379,,,0,
6/22/2017,4/1/2020,4,1.53890001773834,,,0,
6/22/2017,5/1/2020,4,1.54190003871918,,,0,
6/22/2017,6/1/2020,4,1.53740000724792,,,0,
6/22/2017,7/1/2020,4,1.521399974823,,,0,
6/22/2017,8/1/2020,4,1.49839997291565,,,0,
6/22/2017,9/1/2020,4,1.47440004348755,,,0,
6/22/2017,10/1/2020,4,1.34940004348755,,,0,
6/22/2017,11/1/2020,4,1.32089996337891,,,0,
6/22/2017,12/1/2020,4,1.30289995670319,,,0,
6/22/2017,1/1/2021,4,1.30789995193481,,,0,
6/23/2017,8/1/2017,1,43.0099983215332,43.2000007629395,42.5299987792969,689563,
6/23/2017,9/1/2017,1,43.2700004577637,43.4599990844727,42.7599983215332,178782,
6/23/2017,10/1/2017,1,43.5099983215332,43.689998626709,43,65264,
6/23/2017,11/1/2017,1,43.7900009155274,43.939998626709,43.2599983215332,29190,
6/23/2017,12/1/2017,1,44.0800018310547,44.2200012207031,43.5499992370606,63149,
6/23/2017,1/1/2018,1,44.3400001525879,44.4599990844727,43.8199996948242,17134,
6/23/2017,2/1/2018,1,44.5699996948242,44.5900001525879,44.1800003051758,4594,
6/23/2017,3/1/2018,1,44.7700004577637,44.8300018310547,44.2900009155273,4818,
6/23/2017,4/1/2018,1,44.9500007629395,45.0499992370605,44.5800018310547,1970,
6/23/2017,5/1/2018,1,45.0999984741211,45.060001373291,44.7400016784668,3249,
6/23/2017,6/1/2018,1,45.25,45.3499984741211,44.7700004577637,14002,
6/23/2017,7/1/2018,1,45.3800010681152,45.2299995422363,45.2200012207031,872,
6/23/2017,8/1/2018,1,45.5200004577637,45.4900016784668,45.0800018310547,876,
6/23/2017,9/1/2018,1,45.6599998474121,45.5,,1133,
6/23/2017,10/1/2018,1,45.7999992370606,,,553,
6/23/2017,11/1/2018,1,45.9500007629395,,,166,
6/23/2017,12/1/2018,1,46.1100006103516,46.2400016784668,45.7099990844727,21669,
6/23/2017,1/1/2019,1,46.2299995422363,,,125,
6/23/2017,2/1/2019,1,46.3499984741211,,,121,
6/23/2017,3/1/2019,1,46.4700012207031,,,319,
6/23/2017,4/1/2019,1,46.6100006103516,,,275,
6/23/2017,5/1/2019,1,46.7299995422363,,,120,
6/23/2017,6/1/2019,1,46.8699989318848,46.9500007629395,46.7000007629395,574,
6/23/2017,7/1/2019,1,46.9599990844727,,,19,
6/23/2017,8/1/2019,1,47.060001373291,,,0,
6/23/2017,9/1/2019,1,47.1699981689453,,,18,
6/23/2017,10/1/2019,1,47.310001373291,47.25,47.25,2,
6/23/2017,11/1/2019,1,47.4500007629395,,,2,
6/23/2017,12/1/2019,1,47.5999984741211,47.7299995422363,47.3499984741211,1519,
6/23/2017,1/1/2020,1,47.689998626709,,,10,
6/23/2017,2/1/2020,1,47.7900009155273,,,0,
6/23/2017,3/1/2020,1,47.8899993896484,,,0,
6/23/2017,4/1/2020,1,48,,,0,
6/23/2017,5/1/2020,1,48.1300010681152,,,0,
6/23/2017,6/1/2020,1,48.2700004577637,,,11,
6/23/2017,7/1/2020,1,48.3400001525879,,,0,
6/23/2017,8/1/2020,1,48.4300003051758,,,0,
6/23/2017,9/1/2020,1,48.5499992370606,,,0,
6/23/2017,10/1/2020,1,48.689998626709,,,0,
6/23/2017,11/1/2020,1,48.8499984741211,,,0,
6/23/2017,12/1/2020,1,49.0299987792969,49.0699996948242,48.8699989318848,251,
6/23/2017,1/1/2021,1,49.1199989318848,,,0,
6/23/2017,2/1/2021,1,49.2200012207031,,,0,
6/23/2017,3/1/2021,1,49.3199996948242,,,0,
6/23/2017,4/1/2021,1,49.439998626709,,,0,
6/23/2017,5/1/2021,1,49.5800018310547,,,0,
6/23/2017,6/1/2021,1,49.7400016784668,,,0,
6/23/2017,7/1/2021,1,49.8199996948242,,,0,
6/23/2017,8/1/2021,1,49.9199981689453,,,0,
6/23/2017,9/1/2021,1,50.0499992370605,,,0,
6/23/2017,10/1/2021,1,50.189998626709,,,0,
6/23/2017,11/1/2021,1,50.3499984741211,,,0,
6/23/2017,12/1/2021,1,50.5299987792969,,,20,
6/23/2017,1/1/2022,1,50.5999984741211,,,0,
6/23/2017,2/1/2022,1,50.689998626709,,,0,
6/23/2017,3/1/2022,1,50.7900009155273,,,0,
6/23/2017,4/1/2022,1,50.9000015258789,,,0,
6/23/2017,5/1/2022,1,51.0200004577637,,,0,
6/23/2017,6/1/2022,1,51.1599998474121,,,0,
6/23/2017,7/1/2022,1,51.2099990844727,,,0,
6/23/2017,8/1/2022,1,51.2900009155274,,,0,
6/23/2017,9/1/2022,1,51.4000015258789,,,0,
6/23/2017,10/1/2022,1,51.5299987792969,,,0,
6/23/2017,11/1/2022,1,51.6800003051758,,,0,
6/23/2017,12/1/2022,1,51.8400001525879,,,5,
6/23/2017,6/1/2023,1,52.3400001525879,,,0,
6/23/2017,12/1/2023,1,52.8600006103516,,,5,
6/23/2017,6/1/2024,1,53.25,,,0,
6/23/2017,12/1/2024,1,53.6500015258789,54,53.8899993896484,4,
6/23/2017,6/1/2025,1,53.9199981689453,,,0,
6/23/2017,12/1/2025,1,54.2000007629395,,,0,
6/23/2017,7/1/2017,3,1.37170004844666,1.38399994373322,1.36129999160767,22225,
6/23/2017,8/1/2017,3,1.37870001792908,1.39040005207062,1.36790001392365,52003,
6/23/2017,9/1/2017,3,1.38740003108978,1.39919996261597,1.37730002403259,16809,
6/23/2017,10/1/2017,3,1.39709997177124,1.40900003910065,1.38740003108978,11725,
6/23/2017,11/1/2017,3,1.40880000591278,1.42060005664825,1.39989995956421,9082,
6/23/2017,12/1/2017,3,1.42159998416901,1.43309998512268,1.41270005702972,13057,
6/23/2017,1/1/2018,3,1.43400001525879,1.44500005245209,1.42530000209808,3381,
6/23/2017,2/1/2018,3,1.44169998168945,1.45249998569489,1.43369996547699,1191,
6/23/2017,3/1/2018,3,1.44410002231598,1.45500004291534,1.43649995326996,749,
6/23/2017,4/1/2018,3,1.44120001792908,1.45200002193451,1.43389999866486,372,
6/23/2017,5/1/2018,3,1.44309997558594,1.45019996166229,1.4407000541687,294,
6/23/2017,6/1/2018,3,1.44790005683899,1.45879995822907,1.44099998474121,913,
6/23/2017,7/1/2018,3,1.45449995994568,1.46490001678467,1.44860005378723,140,
6/23/2017,8/1/2018,3,1.46140003204346,1.46430003643036,1.46200001239777,53,
6/23/2017,9/1/2018,3,1.46819996833801,1.47800004482269,1.46329998970032,30,
6/23/2017,10/1/2018,3,1.47529995441437,1.48500001430511,1.47099995613098,29,
6/23/2017,11/1/2018,3,1.48290002346039,1.48450005054474,1.48450005054474,26,
6/23/2017,12/1/2018,3,1.48989999294281,1.50059998035431,1.48500001430511,647,
6/23/2017,1/1/2019,3,1.49800002574921,1.5061000585556,1.49950003623962,71,
6/23/2017,2/1/2019,3,1.50179994106293,1.50730001926422,1.50699996948242,25,
6/23/2017,3/1/2019,3,1.50150001049042,1.50899994373322,1.50899994373322,5,
6/23/2017,4/1/2019,3,1.49650001525879,,,5,
6/23/2017,5/1/2019,3,1.49689996242523,1.5,1.5,6,
6/23/2017,6/1/2019,3,1.49989998340607,,,26,
6/23/2017,7/1/2019,3,1.50789999961853,,,15,
6/23/2017,8/1/2019,3,1.51740002632141,1.51999998092651,1.51999998092651,19,
6/23/2017,9/1/2019,3,1.52789998054504,,,1,
6/23/2017,10/1/2019,3,1.53740000724792,,,0,
6/23/2017,11/1/2019,3,1.54620003700256,1.54999995231628,1.54999995231628,8,
6/23/2017,12/1/2019,3,1.55420005321503,1.56060004234314,1.56009995937347,91,
6/23/2017,1/1/2020,3,1.5621999502182,,,0,
6/23/2017,2/1/2020,3,1.56719994544983,,,0,
6/23/2017,3/1/2020,3,1.56770002841949,,,0,
6/23/2017,4/1/2020,3,1.56270003318787,1.57249999046326,1.57249999046326,1,
6/23/2017,5/1/2020,3,1.56519997119904,1.57400000095367,1.57400000095367,1,
6/23/2017,6/1/2020,3,1.56970000267029,,,0,
6/23/2017,7/1/2020,3,1.57570004463196,,,0,
6/23/2017,8/1/2020,3,1.582200050354,,,0,
6/23/2017,9/1/2020,3,1.5896999835968,,,0,
6/23/2017,10/1/2020,3,1.59570002555847,,,0,
6/23/2017,11/1/2020,3,1.60020005702972,,,0,
6/23/2017,12/1/2020,3,1.60420000553131,,,5,
6/23/2017,1/1/2021,3,1.61020004749298,,,0,
6/23/2017,7/1/2017,4,1.43410003185272,1.44539999961853,1.4268000125885,35647,
6/23/2017,8/1/2017,4,1.42239999771118,1.43420004844666,1.41509997844696,65343,
6/23/2017,9/1/2017,4,1.4099999666214,1.42030000686646,1.40289998054504,31626,
6/23/2017,10/1/2017,4,1.31410002708435,1.32210004329681,1.30529999732971,19479,
6/23/2017,11/1/2017,4,1.29729998111725,1.30340003967285,1.28779995441437,9827,
6/23/2017,12/1/2017,4,1.28719997406006,1.29260003566742,1.27709996700287,8352,
6/23/2017,1/1/2018,4,1.29149997234344,1.29589998722076,1.28030002117157,3561,
6/23/2017,2/1/2018,4,1.30350005626678,1.3076000213623,1.29330003261566,808,
6/23/2017,3/1/2018,4,1.3231999874115,1.32710003852844,1.3121999502182,403,
6/23/2017,4/1/2018,4,1.4996999502182,1.50240004062653,1.48880004882813,103,
6/23/2017,5/1/2018,4,1.51110005378723,1.5139000415802,1.50390005111694,78,
6/23/2017,6/1/2018,4,1.50929999351501,1.51300001144409,1.49880003929138,192,
6/23/2017,7/1/2018,4,1.49940001964569,1.50380003452301,1.50380003452301,69,
6/23/2017,8/1/2018,4,1.48450005054474,,,153,
6/23/2017,9/1/2018,4,1.46300005912781,,,92,
6/23/2017,10/1/2018,4,1.34430003166199,,,12,
6/23/2017,11/1/2018,4,1.32039999961853,,,9,
6/23/2017,12/1/2018,4,1.30280005931854,1.30390000343323,1.29429996013641,40,
6/23/2017,1/1/2019,4,1.30299997329712,,,0,
6/23/2017,2/1/2019,4,1.31599998474121,,,0,
6/23/2017,3/1/2019,4,1.33949995040894,,,0,
6/23/2017,4/1/2019,4,1.53699994087219,,,0,
6/23/2017,5/1/2019,4,1.54250001907349,,,0,
6/23/2017,6/1/2019,4,1.53750002384186,,,0,
6/23/2017,7/1/2019,4,1.51999998092651,,,0,
6/23/2017,8/1/2019,4,1.49600005149841,,,0,
6/23/2017,9/1/2019,4,1.47200000286102,,,0,
6/23/2017,10/1/2019,4,1.3474999666214,,,0,
6/23/2017,11/1/2019,4,1.32099997997284,,,0,
6/23/2017,12/1/2019,4,1.30449998378754,,,2,
6/23/2017,1/1/2020,4,1.30750000476837,,,0,
6/23/2017,2/1/2020,4,1.31749999523163,,,0,
6/23/2017,3/1/2020,4,1.33749997615814,,,0,
6/23/2017,4/1/2020,4,1.54050004482269,,,0,
6/23/2017,5/1/2020,4,1.54349994659424,,,0,
6/23/2017,6/1/2020,4,1.53900003433228,,,0,
6/23/2017,7/1/2020,4,1.52300000190735,,,0,
6/23/2017,8/1/2020,4,1.5,,,0,
6/23/2017,9/1/2020,4,1.47599995136261,,,0,
6/23/2017,10/1/2020,4,1.35099995136261,,,0,
6/23/2017,11/1/2020,4,1.32249999046326,,,0,
6/23/2017,12/1/2020,4,1.30449998378754,,,0,
6/23/2017,1/1/2021,4,1.30949997901917,,,0,
6/26/2017,8/1/2017,1,43.3800010681152,43.6500015258789,42.6300010681152,658936,
6/26/2017,9/1/2017,1,43.6100006103516,43.9000015258789,42.8699989318848,107922,
6/26/2017,10/1/2017,1,43.8400001525879,44.1300010681152,43.1300010681152,33003,
6/26/2017,11/1/2017,1,44.1100006103516,44.3800010681152,43.3899993896484,17479,
6/26/2017,12/1/2017,1,44.4000015258789,44.6599998474121,43.689998626709,46509,
6/26/2017,1/1/2018,1,44.6500015258789,44.8800010681152,43.9799995422363,11388,
6/26/2017,2/1/2018,1,44.8699989318848,45.0800018310547,44.25,4780,
6/26/2017,3/1/2018,1,45.060001373291,45.2200012207031,44.4599990844727,8481,
6/26/2017,4/1/2018,1,45.2200012207031,45.3800010681152,44.7000007629395,3302,
6/26/2017,5/1/2018,1,45.3699989318848,45.4199981689453,44.9300003051758,2425,
6/26/2017,6/1/2018,1,45.5200004577637,45.7200012207031,44.9599990844727,14014,
6/26/2017,7/1/2018,1,45.6399993896484,45.8300018310547,45.1800003051758,1780,
6/26/2017,8/1/2018,1,45.7700004577637,45.75,45.7400016784668,1032,
6/26/2017,9/1/2018,1,45.9000015258789,45.8899993896484,45.7700004577637,2715,
6/26/2017,10/1/2018,1,46.0400009155273,46.25,46.0099983215332,2335,
6/26/2017,11/1/2018,1,46.1800003051758,46.1800003051758,46.1699981689453,853,
6/26/2017,12/1/2018,1,46.3300018310547,46.5400009155273,45.8800010681152,19447,
6/26/2017,1/1/2019,1,46.439998626709,,,264,
6/26/2017,2/1/2019,1,46.5499992370606,,,226,
6/26/2017,3/1/2019,1,46.6699981689453,,,2267,
6/26/2017,4/1/2019,1,46.7999992370605,,,136,
6/26/2017,5/1/2019,1,46.9199981689453,,,20,
6/26/2017,6/1/2019,1,47.0499992370606,47.2400016784668,46.7000007629395,2478,
6/26/2017,7/1/2019,1,47.1399993896484,,,7,
6/26/2017,8/1/2019,1,47.2299995422363,,,7,
6/26/2017,9/1/2019,1,47.3300018310547,,,13,
6/26/2017,10/1/2019,1,47.4599990844727,,,10,
6/26/2017,11/1/2019,1,47.5900001525879,,,35,
6/26/2017,12/1/2019,1,47.7299995422363,47.9799995422363,47.4500007629395,2151,
6/26/2017,1/1/2020,1,47.8199996948242,,,10,
6/26/2017,2/1/2020,1,47.9099998474121,,,0,
6/26/2017,3/1/2020,1,48.0099983215332,,,0,
6/26/2017,4/1/2020,1,48.1100006103516,,,0,
6/26/2017,5/1/2020,1,48.2299995422363,,,0,
6/26/2017,6/1/2020,1,48.3600006103516,,,41,
6/26/2017,7/1/2020,1,48.4300003051758,,,0,
6/26/2017,8/1/2020,1,48.5200004577637,,,0,
6/26/2017,9/1/2020,1,48.6300010681152,,,0,
6/26/2017,10/1/2020,1,48.7599983215332,,,0,
6/26/2017,11/1/2020,1,48.9199981689453,,,0,
6/26/2017,12/1/2020,1,49.0999984741211,49.2799987792969,48.9500007629395,215,
6/26/2017,1/1/2021,1,49.189998626709,,,0,
6/26/2017,2/1/2021,1,49.2799987792969,,,0,
6/26/2017,3/1/2021,1,49.3800010681152,,,0,
6/26/2017,4/1/2021,1,49.4900016784668,,,0,
6/26/2017,5/1/2021,1,49.6199989318848,,,0,
6/26/2017,6/1/2021,1,49.7799987792969,,,0,
6/26/2017,7/1/2021,1,49.8499984741211,,,0,
6/26/2017,8/1/2021,1,49.9500007629395,,,0,
6/26/2017,9/1/2021,1,50.0699996948242,,,0,
6/26/2017,10/1/2021,1,50.2000007629395,,,0,
6/26/2017,11/1/2021,1,50.3499984741211,,,0,
6/26/2017,12/1/2021,1,50.5299987792969,,,44,
6/26/2017,1/1/2022,1,50.5999984741211,,,0,
6/26/2017,2/1/2022,1,50.689998626709,,,0,
6/26/2017,3/1/2022,1,50.7900009155273,,,0,
6/26/2017,4/1/2022,1,50.9000015258789,,,0,
6/26/2017,5/1/2022,1,51.0200004577637,,,0,
6/26/2017,6/1/2022,1,51.1599998474121,,,0,
6/26/2017,7/1/2022,1,51.2099990844727,,,0,
6/26/2017,8/1/2022,1,51.2900009155274,,,0,
6/26/2017,9/1/2022,1,51.4000015258789,,,0,
6/26/2017,10/1/2022,1,51.5299987792969,,,0,
6/26/2017,11/1/2022,1,51.6800003051758,,,0,
6/26/2017,12/1/2022,1,51.8400001525879,,,3,
6/26/2017,6/1/2023,1,52.3400001525879,,,0,
6/26/2017,12/1/2023,1,52.8600006103516,,,0,
6/26/2017,6/1/2024,1,53.25,,,0,
6/26/2017,12/1/2024,1,53.6500015258789,,,0,
6/26/2017,6/1/2025,1,53.9199981689453,,,0,
6/26/2017,12/1/2025,1,54.2000007629395,,,0,
6/26/2017,7/1/2017,3,1.38020002841949,1.39010000228882,1.35769999027252,16523,
6/26/2017,8/1/2017,3,1.38639998435974,1.39660000801086,1.36380004882813,45042,
6/26/2017,9/1/2017,3,1.39530003070831,1.4050999879837,1.37339997291565,19576,
6/26/2017,10/1/2017,3,1.40470004081726,1.41470003128052,1.38329994678497,11394,
6/26/2017,11/1/2017,3,1.41600000858307,1.42589998245239,1.39549994468689,6616,
6/26/2017,12/1/2017,3,1.42840003967285,1.43920004367828,1.40880000591278,10249,
6/26/2017,1/1/2018,3,1.44029998779297,1.4514000415802,1.4213000535965,2441,
6/26/2017,2/1/2018,3,1.44790005683899,1.45850002765656,1.42910003662109,407,
6/26/2017,3/1/2018,3,1.45029997825623,1.46080005168915,1.43180000782013,799,
6/26/2017,4/1/2018,3,1.44749999046326,1.45609998703003,1.4293999671936,95,
6/26/2017,5/1/2018,3,1.44949996471405,1.44939994812012,1.43369996547699,71,
6/26/2017,6/1/2018,3,1.45449995994568,1.46050000190735,1.43599998950958,557,
6/26/2017,7/1/2018,3,1.46140003204346,1.46580004692078,1.44350004196167,36,
6/26/2017,8/1/2018,3,1.46860003471375,1.47130000591278,1.4510999917984,31,
6/26/2017,9/1/2018,3,1.47560000419617,1.47809994220734,1.45819997787476,12,
6/26/2017,10/1/2018,3,1.48290002346039,1.48520004749298,1.46659994125366,7,
6/26/2017,11/1/2018,3,1.49059998989105,1.49100005626678,1.47590005397797,16,
6/26/2017,12/1/2018,3,1.49759995937347,1.49989998340607,1.47940003871918,107,
6/26/2017,1/1/2019,3,1.50569999217987,1.49100005626678,1.49100005626678,3,
6/26/2017,2/1/2019,3,1.50950002670288,,,0,
6/26/2017,3/1/2019,3,1.50919997692108,,,0,
6/26/2017,4/1/2019,3,1.50419998168945,,,0,
6/26/2017,5/1/2019,3,1.50460004806519,,,0,
6/26/2017,6/1/2019,3,1.50759994983673,,,5,
6/26/2017,7/1/2019,3,1.51559996604919,,,0,
6/26/2017,8/1/2019,3,1.52509999275208,1.51349997520447,1.51349997520447,1,
6/26/2017,9/1/2019,3,1.53559994697571,1.52499997615814,1.52499997615814,8,
6/26/2017,10/1/2019,3,1.54509997367859,,,0,
6/26/2017,11/1/2019,3,1.55390000343323,,,0,
6/26/2017,12/1/2019,3,1.56190001964569,,,39,
6/26/2017,1/1/2020,3,1.56990003585815,,,0,
6/26/2017,2/1/2020,3,1.57490003108978,,,0,
6/26/2017,3/1/2020,3,1.57539999485016,,,0,
6/26/2017,4/1/2020,3,1.57039999961853,,,0,
6/26/2017,5/1/2020,3,1.57290005683899,,,0,
6/26/2017,6/1/2020,3,1.57739996910095,,,0,
6/26/2017,7/1/2020,3,1.58340001106262,,,0,
6/26/2017,8/1/2020,3,1.58990001678467,,,0,
6/26/2017,9/1/2020,3,1.59739995002747,,,0,
6/26/2017,10/1/2020,3,1.60339999198914,,,0,
6/26/2017,11/1/2020,3,1.60790002346039,,,0,
6/26/2017,12/1/2020,3,1.61189997196198,,,0,
6/26/2017,1/1/2021,3,1.61790001392365,,,0,
6/26/2017,7/1/2017,4,1.43869996070862,1.44799995422363,1.41209995746613,23402,
6/26/2017,8/1/2017,4,1.42809998989105,1.43700003623962,1.40199995040894,56224,
6/26/2017,9/1/2017,4,1.41700005531311,1.42509996891022,1.39240002632141,26649,
6/26/2017,10/1/2017,4,1.32260000705719,1.32980000972748,1.30019998550415,15931,
6/26/2017,11/1/2017,4,1.30569994449615,1.31309998035431,1.28410005569458,8898,
6/26/2017,12/1/2017,4,1.29530000686646,1.30289995670319,1.27400004863739,7633,
6/26/2017,1/1/2018,4,1.29929995536804,1.30550003051758,1.27830004692078,1759,
6/26/2017,2/1/2018,4,1.31149995326996,1.31719994544983,1.291100025177,287,
6/26/2017,3/1/2018,4,1.3313000202179,1.33560001850128,1.31120002269745,454,
6/26/2017,4/1/2018,4,1.50699996948242,1.51209998130798,1.48860001564026,160,
6/26/2017,5/1/2018,4,1.51760005950928,1.51349997520447,1.51349997520447,72,
6/26/2017,6/1/2018,4,1.51530003547668,1.52040004730225,1.49919998645782,124,
6/26/2017,7/1/2018,4,1.50530004501343,1.505499958992,1.50429999828339,51,
6/26/2017,8/1/2018,4,1.49090003967285,1.47730004787445,1.47710001468658,44,
6/26/2017,9/1/2018,4,1.4699000120163,1.45550000667572,1.45490002632141,22,
6/26/2017,10/1/2018,4,1.35109996795654,,,7,
6/26/2017,11/1/2018,4,1.32739996910095,,,7,
6/26/2017,12/1/2018,4,1.30999994277954,1.31289994716644,1.29750001430511,129,
6/26/2017,1/1/2019,4,1.31019997596741,,,0,
6/26/2017,2/1/2019,4,1.3231999874115,,,0,
6/26/2017,3/1/2019,4,1.34669995307922,,,0,
6/26/2017,4/1/2019,4,1.54419994354248,,,0,
6/26/2017,5/1/2019,4,1.54970002174377,,,0,
6/26/2017,6/1/2019,4,1.54470002651215,,,0,
6/26/2017,7/1/2019,4,1.5271999835968,,,0,
6/26/2017,8/1/2019,4,1.5032000541687,,,0,
6/26/2017,9/1/2019,4,1.47920000553131,,,0,
6/26/2017,10/1/2019,4,1.35469996929169,,,0,
6/26/2017,11/1/2019,4,1.32819998264313,,,0,
6/26/2017,12/1/2019,4,1.31169998645782,,,0,
6/26/2017,1/1/2020,4,1.31470000743866,,,0,
6/26/2017,2/1/2020,4,1.32469999790192,,,0,
6/26/2017,3/1/2020,4,1.34469997882843,,,0,
6/26/2017,4/1/2020,4,1.54770004749298,,,0,
6/26/2017,5/1/2020,4,1.55069994926453,,,0,
6/26/2017,6/1/2020,4,1.54620003700256,,,0,
6/26/2017,7/1/2020,4,1.53020000457764,,,0,
6/26/2017,8/1/2020,4,1.50720000267029,,,0,
6/26/2017,9/1/2020,4,1.4831999540329,,,0,
6/26/2017,10/1/2020,4,1.3581999540329,,,0,
6/26/2017,11/1/2020,4,1.32969999313355,,,0,
6/26/2017,12/1/2020,4,1.31169998645782,,,0,
6/26/2017,1/1/2021,4,1.31669998168945,,,0,
6/27/2017,8/1/2017,1,44.2400016784668,44.439998626709,43.3199996948242,758558,
6/27/2017,9/1/2017,1,44.4900016784668,44.7000007629395,43.5499992370606,138475,
6/27/2017,10/1/2017,1,44.7299995422363,44.939998626709,43.7999992370605,45034,
6/27/2017,11/1/2017,1,45.0099983215332,45.2000007629395,44.0499992370606,26189,
6/27/2017,12/1/2017,1,45.310001373291,45.5,44.3499984741211,75514,
6/27/2017,1/1/2018,1,45.5699996948242,45.7299995422363,44.5900001525879,18341,
6/27/2017,2/1/2018,1,45.7799987792969,45.9000015258789,45.1599998474121,7616,
6/27/2017,3/1/2018,1,45.9599990844727,46.0999984741211,45.060001373291,11132,
6/27/2017,4/1/2018,1,46.1100006103516,46.2000007629395,45.2799987792969,2811,
6/27/2017,5/1/2018,1,46.25,46.3800010681152,45.7000007629395,2477,
6/27/2017,6/1/2018,1,46.3800010681152,46.5099983215332,45.4500007629395,16344,
6/27/2017,7/1/2018,1,46.4900016784668,46.5900001525879,45.5800018310547,1583,
6/27/2017,8/1/2018,1,46.6100006103516,46.0800018310547,,991,
6/27/2017,9/1/2018,1,46.7299995422363,46.2299995422363,,988,
6/27/2017,10/1/2018,1,46.8499984741211,46.2400016784668,,580,
6/27/2017,11/1/2018,1,46.9700012207031,46.439998626709,,308,
6/27/2017,12/1/2018,1,47.1100006103516,47.2200012207031,46.2400016784668,25103,
6/27/2017,1/1/2019,1,47.2099990844727,46.6599998474121,,300,
6/27/2017,2/1/2019,1,47.310001373291,46.7599983215332,,69,
6/27/2017,3/1/2019,1,47.4099998474121,46.8800010681152,,543,
6/27/2017,4/1/2019,1,47.5299987792969,,,1,
6/27/2017,5/1/2019,1,47.6399993896484,,,50,
6/27/2017,6/1/2019,1,47.7599983215332,47.8300018310547,47.3499984741211,1502,
6/27/2017,7/1/2019,1,47.8400001525879,,,4,
6/27/2017,8/1/2019,1,47.9300003051758,,,0,
6/27/2017,9/1/2019,1,48.0200004577637,,,1,
6/27/2017,10/1/2019,1,48.1399993896484,,,0,
6/27/2017,11/1/2019,1,48.2599983215332,,,0,
6/27/2017,12/1/2019,1,48.4000015258789,48.4900016784668,47.7000007629395,2919,
6/27/2017,1/1/2020,1,48.4900016784668,,,0,
6/27/2017,2/1/2020,1,48.5800018310547,,,0,
6/27/2017,3/1/2020,1,48.6699981689453,,,0,
6/27/2017,4/1/2020,1,48.7700004577637,,,0,
6/27/2017,5/1/2020,1,48.8800010681152,,,0,
6/27/2017,6/1/2020,1,49,48.75,48.75,15,
6/27/2017,7/1/2020,1,49.060001373291,,,0,
6/27/2017,8/1/2020,1,49.1500015258789,,,0,
6/27/2017,9/1/2020,1,49.25,,,0,
6/27/2017,10/1/2020,1,49.3800010681152,,,0,
6/27/2017,11/1/2020,1,49.5299987792969,,,0,
6/27/2017,12/1/2020,1,49.7099990844727,49.75,49.0900001525879,235,
6/27/2017,1/1/2021,1,49.7999992370606,,,0,
6/27/2017,2/1/2021,1,49.8899993896484,,,0,
6/27/2017,3/1/2021,1,49.9799995422363,,,0,
6/27/2017,4/1/2021,1,50.0900001525879,,,0,
6/27/2017,5/1/2021,1,50.2099990844727,,,0,
6/27/2017,6/1/2021,1,50.3600006103516,,,0,
6/27/2017,7/1/2021,1,50.4199981689453,,,0,
6/27/2017,8/1/2021,1,50.5099983215332,,,0,
6/27/2017,9/1/2021,1,50.6300010681152,,,0,
6/27/2017,10/1/2021,1,50.7599983215332,,,0,
6/27/2017,11/1/2021,1,50.9099998474121,,,0,
6/27/2017,12/1/2021,1,51.0800018310547,51.1399993896484,,4,
6/27/2017,1/1/2022,1,51.1500015258789,,,0,
6/27/2017,2/1/2022,1,51.2299995422363,,,0,
6/27/2017,3/1/2022,1,51.3199996948242,,,0,
6/27/2017,4/1/2022,1,51.4199981689453,,,0,
6/27/2017,5/1/2022,1,51.5400009155273,,,0,
6/27/2017,6/1/2022,1,51.6800003051758,,,0,
6/27/2017,7/1/2022,1,51.7299995422363,,,0,
6/27/2017,8/1/2022,1,51.7999992370605,,,0,
6/27/2017,9/1/2022,1,51.9000015258789,,,0,
6/27/2017,10/1/2022,1,52.0299987792969,,,0,
6/27/2017,11/1/2022,1,52.1699981689453,,,0,
6/27/2017,12/1/2022,1,52.3300018310547,52.0200004577637,52,2,
6/27/2017,6/1/2023,1,52.8300018310547,,,0,
6/27/2017,12/1/2023,1,53.3499984741211,,,0,
6/27/2017,6/1/2024,1,53.7400016784668,,,0,
6/27/2017,12/1/2024,1,54.1399993896484,,,0,
6/27/2017,6/1/2025,1,54.4099998474121,,,0,
6/27/2017,12/1/2025,1,54.689998626709,,,0,
6/27/2017,7/1/2017,3,1.41369998455048,1.42110002040863,1.380499958992,25357,
6/27/2017,8/1/2017,3,1.41929996013641,1.42719995975494,1.38639998435974,63663,
6/27/2017,9/1/2017,3,1.42770004272461,1.43579995632172,1.39530003070831,26750,
6/27/2017,10/1/2017,3,1.43659996986389,1.44459998607636,1.4054000377655,14767,
6/27/2017,11/1/2017,3,1.44700002670288,1.45519995689392,1.41680002212524,7776,
6/27/2017,12/1/2017,3,1.45840001106262,1.4666999578476,1.42900002002716,16386,
6/27/2017,1/1/2018,3,1.46920001506805,1.47730004787445,1.44430005550385,4719,
6/27/2017,2/1/2018,3,1.47599995136261,1.48389995098114,1.45990002155304,1305,
6/27/2017,3/1/2018,3,1.47769999504089,1.48619997501373,1.45910000801086,2935,
6/27/2017,4/1/2018,3,1.47440004348755,1.48300004005432,1.45179998874664,442,
6/27/2017,5/1/2018,3,1.47590005397797,1.48259997367859,1.47730004787445,233,
6/27/2017,6/1/2018,3,1.48049998283386,1.4893000125885,1.46580004692078,1376,
6/27/2017,7/1/2018,3,1.48689997196198,1.49600005149841,1.47230005264282,82,
6/27/2017,8/1/2018,3,1.49349999427795,1.50279998779297,1.47940003871918,59,
6/27/2017,9/1/2018,3,1.5003000497818,1.50940001010895,,27,
6/27/2017,10/1/2018,3,1.50730001926422,1.51600003242493,1.49409997463226,21,
6/27/2017,11/1/2018,3,1.51460003852844,1.50720000267029,,23,
6/27/2017,12/1/2018,3,1.52129995822907,1.52869999408722,1.5077999830246,324,
6/27/2017,1/1/2019,3,1.52880001068115,1.51460003852844,,38,
6/27/2017,2/1/2019,3,1.53190004825592,1.51129996776581,,15,
6/27/2017,3/1/2019,3,1.53110003471375,1.51440000534058,,15,
6/27/2017,4/1/2019,3,1.52550005912781,1.53419995307922,1.5246000289917,17,
6/27/2017,5/1/2019,3,1.52509999275208,1.50720000267029,,9,
6/27/2017,6/1/2019,3,1.52730000019074,1.53159999847412,,14,
6/27/2017,7/1/2019,3,1.53480005264282,,,2,
6/27/2017,8/1/2019,3,1.54379999637604,,,8,
6/27/2017,9/1/2019,3,1.55429995059967,,,7,
6/27/2017,10/1/2019,3,1.56379997730255,,,0,
6/27/2017,11/1/2019,3,1.57229995727539,,,0,
6/27/2017,12/1/2019,3,1.58029997348785,1.58000004291534,1.58000004291534,58,
6/27/2017,1/1/2020,3,1.58829998970032,,,0,
6/27/2017,2/1/2020,3,1.59329998493195,,,0,
6/27/2017,3/1/2020,3,1.59379994869232,,,0,
6/27/2017,4/1/2020,3,1.58879995346069,,,0,
6/27/2017,5/1/2020,3,1.59080004692078,,,0,
6/27/2017,6/1/2020,3,1.59479999542236,,,0,
6/27/2017,7/1/2020,3,1.60080003738403,,,0,
6/27/2017,8/1/2020,3,1.60730004310608,,,0,
6/27/2017,9/1/2020,3,1.6143000125885,,,0,
6/27/2017,10/1/2020,3,1.62030005455017,,,0,
6/27/2017,11/1/2020,3,1.62479996681213,,,0,
6/27/2017,12/1/2020,3,1.62880003452301,,,10,
6/27/2017,1/1/2021,3,1.63479995727539,,,0,
6/27/2017,7/1/2017,4,1.45980000495911,1.46909999847412,1.44200003147125,25504,
6/27/2017,8/1/2017,4,1.45169997215271,1.45959997177124,1.43079996109009,64119,
6/27/2017,9/1/2017,4,1.44159996509552,1.44930005073547,1.41960000991821,29937,
6/27/2017,10/1/2017,4,1.3474999666214,1.35510003566742,1.32449996471405,11844,
6/27/2017,11/1/2017,4,1.32990002632141,1.33700001239777,1.307000041008,5154,
6/27/2017,12/1/2017,4,1.31889998912811,1.32529997825623,1.29680001735687,5753,
6/27/2017,1/1/2018,4,1.32260000705719,1.32860004901886,1.29970002174377,1213,
6/27/2017,2/1/2018,4,1.33500003814697,1.34029996395111,1.31879997253418,403,
6/27/2017,3/1/2018,4,1.35520005226135,1.35979998111725,1.33640003204346,527,
6/27/2017,4/1/2018,4,1.5300999879837,1.53470003604889,1.51429998874664,163,
6/27/2017,5/1/2018,4,1.54050004482269,,,104,
6/27/2017,6/1/2018,4,1.5382000207901,1.54219996929169,1.52380001544952,323,
6/27/2017,7/1/2018,4,1.52799999713898,1.51719999313355,,218,
6/27/2017,8/1/2018,4,1.51320004463196,1.50069999694824,,120,
6/27/2017,9/1/2018,4,1.49170005321503,1.47909998893738,,27,
6/27/2017,10/1/2018,4,1.37249994277954,1.37999999523163,1.37310004234314,28,
6/27/2017,11/1/2018,4,1.34829998016357,1.33150005340576,,38,
6/27/2017,12/1/2018,4,1.33060002326965,1.33519995212555,,50,
6/27/2017,1/1/2019,4,1.33050000667572,1.31490004062653,,5,
6/27/2017,2/1/2019,4,1.34350001811981,1.32369995117188,,0,
6/27/2017,3/1/2019,4,1.36699998378754,,,0,
6/27/2017,4/1/2019,4,1.56449997425079,,,0,
6/27/2017,5/1/2019,4,1.57000005245209,,,0,
6/27/2017,6/1/2019,4,1.56500005722046,,,0,
6/27/2017,7/1/2019,4,1.54750001430511,,,0,
6/27/2017,8/1/2019,4,1.52349996566772,,,0,
6/27/2017,9/1/2019,4,1.49950003623962,,,0,
6/27/2017,10/1/2019,4,1.375,,,0,
6/27/2017,11/1/2019,4,1.34850001335144,,,0,
6/27/2017,12/1/2019,4,1.33200001716614,,,0,
6/27/2017,1/1/2020,4,1.33500003814697,,,0,
6/27/2017,2/1/2020,4,1.34500002861023,,,0,
6/27/2017,3/1/2020,4,1.36500000953674,,,0,
6/27/2017,4/1/2020,4,1.567999958992,,,0,
6/27/2017,5/1/2020,4,1.57099997997284,,,0,
6/27/2017,6/1/2020,4,1.56649994850159,,,0,
6/27/2017,7/1/2020,4,1.55050003528595,,,0,
6/27/2017,8/1/2020,4,1.5275000333786,,,0,
6/27/2017,9/1/2020,4,1.50349998474121,,,0,
6/27/2017,10/1/2020,4,1.37849998474121,,,0,
6/27/2017,11/1/2020,4,1.35000002384186,,,0,
6/27/2017,12/1/2020,4,1.33200001716614,,,0,
6/27/2017,1/1/2021,4,1.33700001239777,,,0,
6/28/2017,8/1/2017,1,44.7400016784668,44.9000015258789,43.6699981689453,750997,
6/28/2017,9/1/2017,1,44.9900016784668,45.1399993896484,43.8899993896484,135388,
6/28/2017,10/1/2017,1,45.2299995422363,45.3600006103516,44.1699981689453,46036,
6/28/2017,11/1/2017,1,45.5099983215332,45.6399993896484,44.4599990844727,25243,
6/28/2017,12/1/2017,1,45.810001373291,45.939998626709,44.7599983215332,74969,
6/28/2017,1/1/2018,1,46.0800018310547,46.1800003051758,45.0200004577637,19929,
6/28/2017,2/1/2018,1,46.2900009155274,46.3800010681152,45.5,8235,
6/28/2017,3/1/2018,1,46.4700012207031,46.5,45.5999984741211,7978,
6/28/2017,4/1/2018,1,46.6199989318848,46.5900001525879,45.7799987792969,2889,
6/28/2017,5/1/2018,1,46.7599983215332,46.6800003051758,45.939998626709,4381,
6/28/2017,6/1/2018,1,46.8899993896484,47,45.9900016784668,20333,
6/28/2017,7/1/2018,1,47,47,46.2400016784668,3519,
6/28/2017,8/1/2018,1,47.1199989318848,,,778,
6/28/2017,9/1/2018,1,47.2400016784668,,,3287,
6/28/2017,10/1/2018,1,47.3600006103516,,,1605,
6/28/2017,11/1/2018,1,47.4799995422363,,,536,
6/28/2017,12/1/2018,1,47.6100006103516,47.6599998474121,46.8600006103516,30597,
6/28/2017,1/1/2019,1,47.7000007629395,,,364,
6/28/2017,2/1/2019,1,47.7900009155273,,,55,
6/28/2017,3/1/2019,1,47.8800010681152,,,1517,
6/28/2017,4/1/2019,1,47.9799995422363,,,20,
6/28/2017,5/1/2019,1,48.0699996948242,,,5,
6/28/2017,6/1/2019,1,48.1800003051758,48.1399993896484,47.6300010681152,1818,
6/28/2017,7/1/2019,1,48.25,,,20,
6/28/2017,8/1/2019,1,48.3199996948242,,,0,
6/28/2017,9/1/2019,1,48.4000015258789,,,2,
6/28/2017,10/1/2019,1,48.5,,,0,
6/28/2017,11/1/2019,1,48.6100006103516,,,10,
6/28/2017,12/1/2019,1,48.7400016784668,48.810001373291,48.3300018310547,4955,
6/28/2017,1/1/2020,1,48.810001373291,,,0,
6/28/2017,2/1/2020,1,48.8899993896484,,,0,
6/28/2017,3/1/2020,1,48.9700012207031,,,0,
6/28/2017,4/1/2020,1,49.060001373291,,,0,
6/28/2017,5/1/2020,1,49.1500015258789,,,0,
6/28/2017,6/1/2020,1,49.2599983215332,,,12,
6/28/2017,7/1/2020,1,49.2999992370605,,,1,
6/28/2017,8/1/2020,1,49.3699989318848,,,0,
6/28/2017,9/1/2020,1,49.4599990844727,,,0,
6/28/2017,10/1/2020,1,49.5800018310547,,,0,
6/28/2017,11/1/2020,1,49.7200012207031,,,0,
6/28/2017,12/1/2020,1,49.8800010681152,50,49.5900001525879,1509,
6/28/2017,1/1/2021,1,49.9599990844727,,,0,
6/28/2017,2/1/2021,1,50.0400009155274,,,0,
6/28/2017,3/1/2021,1,50.1300010681152,,,0,
6/28/2017,4/1/2021,1,50.2299995422363,,,0,
6/28/2017,5/1/2021,1,50.3499984741211,,,0,
6/28/2017,6/1/2021,1,50.4900016784668,,,0,
6/28/2017,7/1/2021,1,50.5499992370605,,,0,
6/28/2017,8/1/2021,1,50.6300010681152,,,0,
6/28/2017,9/1/2021,1,50.7400016784668,,,0,
6/28/2017,10/1/2021,1,50.8699989318848,,,0,
6/28/2017,11/1/2021,1,51.0099983215332,,,0,
6/28/2017,12/1/2021,1,51.1699981689453,,,60,
6/28/2017,1/1/2022,1,51.2299995422363,,,0,
6/28/2017,2/1/2022,1,51.310001373291,,,0,
6/28/2017,3/1/2022,1,51.4000015258789,,,0,
6/28/2017,4/1/2022,1,51.5,,,0,
6/28/2017,5/1/2022,1,51.6199989318848,,,0,
6/28/2017,6/1/2022,1,51.7599983215332,,,0,
6/28/2017,7/1/2022,1,51.810001373291,,,0,
6/28/2017,8/1/2022,1,51.8800010681152,,,0,
6/28/2017,9/1/2022,1,51.9799995422363,,,0,
6/28/2017,10/1/2022,1,52.0999984741211,,,0,
6/28/2017,11/1/2022,1,52.2400016784668,,,0,
6/28/2017,12/1/2022,1,52.4000015258789,,,3,
6/28/2017,6/1/2023,1,52.9000015258789,,,0,
6/28/2017,12/1/2023,1,53.4199981689453,,,0,
6/28/2017,6/1/2024,1,53.810001373291,,,0,
6/28/2017,12/1/2024,1,54.2099990844727,,,0,
6/28/2017,6/1/2025,1,54.4799995422363,,,0,
6/28/2017,12/1/2025,1,54.7599983215332,,,0,
6/28/2017,7/1/2017,3,1.43299996852875,1.43830001354218,1.40059995651245,13820,
6/28/2017,8/1/2017,3,1.43900001049042,1.44480001926422,1.40569996833801,49120,
6/28/2017,9/1/2017,3,1.44700002670288,1.45249998569489,1.41470003128052,19315,
6/28/2017,10/1/2017,3,1.4559999704361,1.46070003509521,1.42460000514984,9693,
6/28/2017,11/1/2017,3,1.46640002727509,1.47150003910065,1.43519997596741,7066,
6/28/2017,12/1/2017,3,1.47790002822876,1.48269999027252,1.44679999351501,13573,
6/28/2017,1/1/2018,3,1.48860001564026,1.49230003356934,1.4592000246048,3978,
6/28/2017,2/1/2018,3,1.4951000213623,1.49769997596741,1.47510004043579,748,
6/28/2017,3/1/2018,3,1.49629998207092,1.49899995326996,1.47669994831085,1049,
6/28/2017,4/1/2018,3,1.49230003356934,1.49500000476837,1.48169994354248,188,
6/28/2017,5/1/2018,3,1.49279999732971,1.49440002441406,1.48360002040863,82,
6/28/2017,6/1/2018,3,1.49660003185272,1.49779999256134,1.48179996013641,1089,
6/28/2017,7/1/2018,3,1.50250005722046,1.505499958992,1.48819994926453,20,
6/28/2017,8/1/2018,3,1.50870001316071,,,11,
6/28/2017,9/1/2018,3,1.51520001888275,,,14,
6/28/2017,10/1/2018,3,1.52199995517731,,,6,
6/28/2017,11/1/2018,3,1.52939999103546,1.53250002861023,1.52810001373291,10,
6/28/2017,12/1/2018,3,1.53610002994537,1.53830003738403,1.52520000934601,238,
6/28/2017,1/1/2019,3,1.54330003261566,,,5,
6/28/2017,2/1/2019,3,1.54610002040863,,,0,
6/28/2017,3/1/2019,3,1.54499995708466,,,3,
6/28/2017,4/1/2019,3,1.53919994831085,,,3,
6/28/2017,5/1/2019,3,1.53859996795654,,,0,
6/28/2017,6/1/2019,3,1.54059994220734,,,4,
6/28/2017,7/1/2019,3,1.54809999465942,,,0,
6/28/2017,8/1/2019,3,1.55710005760193,,,0,
6/28/2017,9/1/2019,3,1.56760001182556,,,0,
6/28/2017,10/1/2019,3,1.57710003852844,,,0,
6/28/2017,11/1/2019,3,1.58560001850128,,,0,
6/28/2017,12/1/2019,3,1.59360003471375,,,5,
6/28/2017,1/1/2020,3,1.60210001468658,,,0,
6/28/2017,2/1/2020,3,1.60759997367859,,,0,
6/28/2017,3/1/2020,3,1.60860002040863,,,0,
6/28/2017,4/1/2020,3,1.603600025177,,,0,
6/28/2017,5/1/2020,3,1.6055999994278,,,0,
6/28/2017,6/1/2020,3,1.60959994792938,,,0,
6/28/2017,7/1/2020,3,1.61559998989105,,,0,
6/28/2017,8/1/2020,3,1.6220999956131,,,0,
6/28/2017,9/1/2020,3,1.62909996509552,,,0,
6/28/2017,10/1/2020,3,1.63510000705719,,,0,
6/28/2017,11/1/2020,3,1.63960003852844,,,0,
6/28/2017,12/1/2020,3,1.64359998703003,,,5,
6/28/2017,1/1/2021,3,1.6496000289917,,,0,
6/28/2017,7/1/2017,4,1.48329997062683,1.49100005626678,1.44089996814728,22637,
6/28/2017,8/1/2017,4,1.47350001335144,1.4815000295639,1.43289995193481,78959,
6/28/2017,9/1/2017,4,1.4621000289917,1.4695999622345,1.42509996891022,45201,
6/28/2017,10/1/2017,4,1.36740005016327,1.37360000610352,1.33379995822907,26551,
6/28/2017,11/1/2017,4,1.34839999675751,1.35399997234344,1.3183000087738,13568,
6/28/2017,12/1/2017,4,1.33640003204346,1.34140002727509,1.30400002002716,15036,
6/28/2017,1/1/2018,4,1.33899998664856,1.34500002861023,1.31159996986389,2711,
6/28/2017,2/1/2018,4,1.35060000419617,1.35199999809265,1.32959997653961,773,
6/28/2017,3/1/2018,4,1.37030005455017,1.37129998207092,1.34909999370575,647,
6/28/2017,4/1/2018,4,1.5440000295639,1.5440000295639,1.54349994659424,314,
6/28/2017,5/1/2018,4,1.55379998683929,1.55490005016327,1.54190003871918,743,
6/28/2017,6/1/2018,4,1.55130004882813,1.55190002918243,1.53960001468658,952,
6/28/2017,7/1/2018,4,1.54069995880127,,,181,
6/28/2017,8/1/2018,4,1.52559995651245,,,81,
6/28/2017,9/1/2018,4,1.50390005111694,,,44,
6/28/2017,10/1/2018,4,1.38460004329681,,,89,
6/28/2017,11/1/2018,4,1.36039996147156,,,101,
6/28/2017,12/1/2018,4,1.34270000457764,1.3445999622345,1.3309999704361,321,
6/28/2017,1/1/2019,4,1.34220004081726,,,0,
6/28/2017,2/1/2019,4,1.35520005226135,,,0,
6/28/2017,3/1/2019,4,1.37870001792908,,,0,
6/28/2017,4/1/2019,4,1.57620000839233,,,0,
6/28/2017,5/1/2019,4,1.58169996738434,,,0,
6/28/2017,6/1/2019,4,1.57669997215271,,,0,
6/28/2017,7/1/2019,4,1.55920004844666,,,0,
6/28/2017,8/1/2019,4,1.53519999980927,,,0,
6/28/2017,9/1/2019,4,1.51119995117188,,,0,
6/28/2017,10/1/2019,4,1.38670003414154,,,0,
6/28/2017,11/1/2019,4,1.36020004749298,,,0,
6/28/2017,12/1/2019,4,1.34370005130768,,,0,
6/28/2017,1/1/2020,4,1.34669995307922,,,0,
6/28/2017,2/1/2020,4,1.35669994354248,,,0,
6/28/2017,3/1/2020,4,1.37670004367828,,,0,
6/28/2017,4/1/2020,4,1.57969999313355,,,0,
6/28/2017,5/1/2020,4,1.58270001411438,,,0,
6/28/2017,6/1/2020,4,1.57819998264313,,,0,
6/28/2017,7/1/2020,4,1.5621999502182,,,0,
6/28/2017,8/1/2020,4,1.53919994831085,,,0,
6/28/2017,9/1/2020,4,1.51520001888275,,,0,
6/28/2017,10/1/2020,4,1.39020001888275,,,0,
6/28/2017,11/1/2020,4,1.3617000579834,,,0,
6/28/2017,12/1/2020,4,1.34370005130768,,,0,
6/28/2017,1/1/2021,4,1.34870004653931,,,0,
6/29/2017,8/1/2017,1,44.9300003051758,45.4500007629395,44.6500015258789,764999,
6/29/2017,9/1/2017,1,45.2000007629395,45.7000007629395,44.9099998474121,147145,
6/29/2017,10/1/2017,1,45.439998626709,45.9300003051758,45.1500015258789,51904,
6/29/2017,11/1/2017,1,45.7200012207031,46.2000007629395,45.4300003051758,22936,
6/29/2017,12/1/2017,1,46.0200004577637,46.5,45.7299995422363,61638,
6/29/2017,1/1/2018,1,46.2900009155274,46.7599983215332,46,15775,
6/29/2017,2/1/2018,1,46.5099983215332,46.9500007629395,46.2599983215332,4678,
6/29/2017,3/1/2018,1,46.689998626709,47.1199989318848,46.4099998474121,6778,
6/29/2017,4/1/2018,1,46.8499984741211,47.25,46.7099990844727,3666,
6/29/2017,5/1/2018,1,46.9900016784668,47.3600006103516,46.9000015258789,2574,
6/29/2017,6/1/2018,1,47.1300010681152,47.5099983215332,46.8600006103516,15272,
6/29/2017,7/1/2018,1,47.2400016784668,47.5900001525879,46.9900016784668,1347,
6/29/2017,8/1/2018,1,47.3699989318848,,,1049,
6/29/2017,9/1/2018,1,47.4900016784668,47.5099983215332,47.5099983215332,1947,
6/29/2017,10/1/2018,1,47.6100006103516,47.7000007629395,47.7000007629395,630,
6/29/2017,11/1/2018,1,47.7400016784668,,,184,
6/29/2017,12/1/2018,1,47.8800010681152,48.1800003051758,47.560001373291,26662,
6/29/2017,1/1/2019,1,47.9700012207031,48.25,47.8800010681152,413,
6/29/2017,2/1/2019,1,48.0699996948242,,,236,
6/29/2017,3/1/2019,1,48.1699981689453,,,795,
6/29/2017,4/1/2019,1,48.2799987792969,,,92,
6/29/2017,5/1/2019,1,48.3699989318848,,,36,
6/29/2017,6/1/2019,1,48.4799995422363,48.6500015258789,48.2299995422363,1394,
6/29/2017,7/1/2019,1,48.5400009155273,,,131,
6/29/2017,8/1/2019,1,48.6100006103516,,,43,
6/29/2017,9/1/2019,1,48.689998626709,,,48,
6/29/2017,10/1/2019,1,48.7900009155274,,,52,
6/29/2017,11/1/2019,1,48.9000015258789,,,47,
6/29/2017,12/1/2019,1,49.0299987792969,49.2799987792969,48.6699981689453,3973,
6/29/2017,1/1/2020,1,49.0999984741211,,,88,
6/29/2017,2/1/2020,1,49.1800003051758,,,20,
6/29/2017,3/1/2020,1,49.2599983215332,,,200,
6/29/2017,4/1/2020,1,49.3499984741211,,,0,
6/29/2017,5/1/2020,1,49.4500007629395,,,0,
6/29/2017,6/1/2020,1,49.560001373291,49.4599990844727,49.4599990844727,33,
6/29/2017,7/1/2020,1,49.6100006103516,,,10,
6/29/2017,8/1/2020,1,49.6800003051758,,,0,
6/29/2017,9/1/2020,1,49.7799987792969,,,200,
6/29/2017,10/1/2020,1,49.9099998474121,,,0,
6/29/2017,11/1/2020,1,50.0499992370605,,,0,
6/29/2017,12/1/2020,1,50.2099990844727,50.3699989318848,49.7900009155273,253,
6/29/2017,1/1/2021,1,50.2900009155273,,,0,
6/29/2017,2/1/2021,1,50.3800010681152,,,0,
6/29/2017,3/1/2021,1,50.4700012207031,,,0,
6/29/2017,4/1/2021,1,50.5699996948242,,,0,
6/29/2017,5/1/2021,1,50.689998626709,,,0,
6/29/2017,6/1/2021,1,50.8300018310547,,,0,
6/29/2017,7/1/2021,1,50.8899993896484,,,0,
6/29/2017,8/1/2021,1,50.9700012207031,,,0,
6/29/2017,9/1/2021,1,51.0800018310547,,,0,
6/29/2017,10/1/2021,1,51.2099990844727,,,0,
6/29/2017,11/1/2021,1,51.3499984741211,,,0,
6/29/2017,12/1/2021,1,51.5099983215332,,,6,
6/29/2017,1/1/2022,1,51.5699996948242,,,0,
6/29/2017,2/1/2022,1,51.6500015258789,,,0,
6/29/2017,3/1/2022,1,51.7400016784668,,,0,
6/29/2017,4/1/2022,1,51.8400001525879,,,0,
6/29/2017,5/1/2022,1,51.9599990844727,,,0,
6/29/2017,6/1/2022,1,52.0999984741211,,,0,
6/29/2017,7/1/2022,1,52.1500015258789,,,0,
6/29/2017,8/1/2022,1,52.2200012207031,,,0,
6/29/2017,9/1/2022,1,52.3199996948242,,,0,
6/29/2017,10/1/2022,1,52.439998626709,,,0,
6/29/2017,11/1/2022,1,52.5800018310547,,,0,
6/29/2017,12/1/2022,1,52.7400016784668,,,0,
6/29/2017,6/1/2023,1,53.2400016784668,,,0,
6/29/2017,12/1/2023,1,53.7599983215332,,,0,
6/29/2017,6/1/2024,1,54.1500015258789,,,0,
6/29/2017,12/1/2024,1,54.5499992370606,,,0,
6/29/2017,6/1/2025,1,54.8199996948242,,,0,
6/29/2017,12/1/2025,1,55.0999984741211,,,0,
6/29/2017,7/1/2017,3,1.44599997997284,1.46290004253387,1.43659996986389,16497,
6/29/2017,8/1/2017,3,1.45050001144409,1.46909999847412,1.44200003147125,61228,
6/29/2017,9/1/2017,3,1.45819997787476,1.47669994831085,1.45019996166229,27646,
6/29/2017,10/1/2017,3,1.46659994125366,1.48489999771118,1.45940005779266,10119,
6/29/2017,11/1/2017,3,1.47619998455048,1.49430000782013,1.47070002555847,6678,
6/29/2017,12/1/2017,3,1.48629999160767,1.50440001487732,1.48070001602173,20201,
6/29/2017,1/1/2018,3,1.49600005149841,1.51349997520447,1.49039995670319,4829,
6/29/2017,2/1/2018,3,1.50220000743866,1.51909995079041,1.49769997596741,1294,
6/29/2017,3/1/2018,3,1.5032000541687,1.519700050354,1.49860000610352,1193,
6/29/2017,4/1/2018,3,1.49899995326996,1.51520001888275,1.4941999912262,500,
6/29/2017,5/1/2018,3,1.49930000305176,1.50039994716644,1.50039994716644,443,
6/29/2017,6/1/2018,3,1.50300002098084,1.51890003681183,1.49860000610352,932,
6/29/2017,7/1/2018,3,1.50880002975464,1.5242999792099,,6,
6/29/2017,8/1/2018,3,1.51499998569489,1.5300999879837,,40,
6/29/2017,9/1/2018,3,1.52119994163513,1.53559994697571,,12,
6/29/2017,10/1/2018,3,1.52810001373291,1.54209995269775,,8,
6/29/2017,11/1/2018,3,1.53569996356964,1.53349995613098,,1,
6/29/2017,12/1/2018,3,1.54260003566742,1.55589997768402,1.53890001773834,255,
6/29/2017,1/1/2019,3,1.54980003833771,,,0,
6/29/2017,2/1/2019,3,1.55260002613068,,,0,
6/29/2017,3/1/2019,3,1.5514999628067,,,0,
6/29/2017,4/1/2019,3,1.5456999540329,,,0,
6/29/2017,5/1/2019,3,1.54509997367859,,,0,
6/29/2017,6/1/2019,3,1.54709994792938,1.54509997367859,,0,
6/29/2017,7/1/2019,3,1.55460000038147,,,0,
6/29/2017,8/1/2019,3,1.56359994411469,,,0,
6/29/2017,9/1/2019,3,1.57410001754761,,,0,
6/29/2017,10/1/2019,3,1.58360004425049,,,0,
6/29/2017,11/1/2019,3,1.59210002422333,,,0,
6/29/2017,12/1/2019,3,1.60010004043579,1.59660005569458,,0,
6/29/2017,1/1/2020,3,1.60860002040863,,,0,
6/29/2017,2/1/2020,3,1.61409997940063,,,0,
6/29/2017,3/1/2020,3,1.61510002613068,,,0,
6/29/2017,4/1/2020,3,1.61010003089905,,,0,
6/29/2017,5/1/2020,3,1.61210000514984,,,0,
6/29/2017,6/1/2020,3,1.61609995365143,,,0,
6/29/2017,7/1/2020,3,1.6220999956131,,,0,
6/29/2017,8/1/2020,3,1.62860000133514,,,0,
6/29/2017,9/1/2020,3,1.63559997081757,,,0,
6/29/2017,10/1/2020,3,1.64160001277924,,,0,
6/29/2017,11/1/2020,3,1.64610004425049,,,0,
6/29/2017,12/1/2020,3,1.65009999275208,,,0,
6/29/2017,1/1/2021,3,1.65610003471375,,,0,
6/29/2017,7/1/2017,4,1.48559999465942,1.50460004806519,1.48000001907349,15497,
6/29/2017,8/1/2017,4,1.47699999809265,1.49530005455017,1.47029995918274,51625,
6/29/2017,9/1/2017,4,1.46589994430542,1.48360002040863,1.45980000495911,29224,
6/29/2017,10/1/2017,4,1.37220001220703,1.38750004768372,1.36580002307892,14723,
6/29/2017,11/1/2017,4,1.35350000858307,1.36790001392365,1.34759998321533,6890,
6/29/2017,12/1/2017,4,1.34189999103546,1.35510003566742,1.33599996566772,9249,
6/29/2017,1/1/2018,4,1.34500002861023,1.35730004310608,1.33899998664856,2667,
6/29/2017,2/1/2018,4,1.35660004615784,1.3672000169754,1.3507000207901,433,
6/29/2017,3/1/2018,4,1.37600004673004,1.38639998435974,1.37020003795624,469,
6/29/2017,4/1/2018,4,1.54929995536804,1.56050002574921,1.54379999637604,267,
6/29/2017,5/1/2018,4,1.55879998207092,,,125,
6/29/2017,6/1/2018,4,1.55579996109009,1.56780004501343,1.55060005187988,306,
6/29/2017,7/1/2018,4,1.54509997367859,1.54180002212524,,35,
6/29/2017,8/1/2018,4,1.52999997138977,,,21,
6/29/2017,9/1/2018,4,1.50829994678497,1.51479995250702,,19,
6/29/2017,10/1/2018,4,1.38900005817413,,,32,
6/29/2017,11/1/2018,4,1.36479997634888,,,36,
6/29/2017,12/1/2018,4,1.34710001945496,1.35699999332428,1.34239995479584,95,
6/29/2017,1/1/2019,4,1.34660005569458,,,0,
6/29/2017,2/1/2019,4,1.35959994792938,,,0,
6/29/2017,3/1/2019,4,1.3831000328064,,,0,
6/29/2017,4/1/2019,4,1.58060002326965,,,0,
6/29/2017,5/1/2019,4,1.58609998226166,,,0,
6/29/2017,6/1/2019,4,1.58109998703003,,,0,
6/29/2017,7/1/2019,4,1.56359994411469,,,0,
6/29/2017,8/1/2019,4,1.53960001468658,,,0,
6/29/2017,9/1/2019,4,1.51559996604919,,,0,
6/29/2017,10/1/2019,4,1.39110004901886,,,0,
6/29/2017,11/1/2019,4,1.36459994316101,,,0,
6/29/2017,12/1/2019,4,1.34809994697571,,,0,
6/29/2017,1/1/2020,4,1.35109996795654,,,0,
6/29/2017,2/1/2020,4,1.3610999584198,,,0,
6/29/2017,3/1/2020,4,1.3811000585556,,,0,
6/29/2017,4/1/2020,4,1.58410000801086,,,0,
6/29/2017,5/1/2020,4,1.5871000289917,,,0,
6/29/2017,6/1/2020,4,1.58259999752045,,,0,
6/29/2017,7/1/2020,4,1.56659996509552,,,0,
6/29/2017,8/1/2020,4,1.54359996318817,,,0,
6/29/2017,9/1/2020,4,1.51960003376007,,,0,
6/29/2017,10/1/2020,4,1.39460003376007,,,0,
6/29/2017,11/1/2020,4,1.36609995365143,,,0,
6/29/2017,12/1/2020,4,1.34809994697571,,,0,
6/29/2017,1/1/2021,4,1.35309994220734,,,0,
6/30/2017,8/1/2017,1,46.0400009155273,46.3499984741211,44.8800010681152,674176,
6/30/2017,9/1/2017,1,46.2900009155274,46.5900001525879,45.1399993896484,154404,
6/30/2017,10/1/2017,1,46.5099983215332,46.7900009155273,45.3699989318848,46663,
6/30/2017,11/1/2017,1,46.7700004577637,47.0400009155273,45.6399993896484,29320,
6/30/2017,12/1/2017,1,47.0499992370606,47.310001373291,45.9500007629395,70198,
6/30/2017,1/1/2018,1,47.310001373291,47.560001373291,46.2299995422363,15443,
6/30/2017,2/1/2018,1,47.5200004577637,47.689998626709,46.7099990844727,7486,
6/30/2017,3/1/2018,1,47.7000007629395,47.8600006103516,46.7299995422363,10284,
6/30/2017,4/1/2018,1,47.8499984741211,48.0499992370605,47.1100006103516,4527,
6/30/2017,5/1/2018,1,47.9799995422363,48.0699996948242,47.0999984741211,4353,
6/30/2017,6/1/2018,1,48.1100006103516,48.2999992370606,47.0999984741211,18923,
6/30/2017,7/1/2018,1,48.2099990844727,48.3199996948242,47.2299995422363,2933,
6/30/2017,8/1/2018,1,48.3199996948242,47.810001373291,,1454,
6/30/2017,9/1/2018,1,48.439998626709,47.9700012207031,,3265,
6/30/2017,10/1/2018,1,48.560001373291,47.9700012207031,,586,
6/30/2017,11/1/2018,1,48.6800003051758,48.1800003051758,,1664,
6/30/2017,12/1/2018,1,48.810001373291,49.0099983215332,47.7999992370606,26771,
6/30/2017,1/1/2019,1,48.9000015258789,48.4000015258789,48.2999992370606,275,
6/30/2017,2/1/2019,1,48.9900016784668,48.4900016784668,,40,
6/30/2017,3/1/2019,1,49.0800018310547,48.5900001525879,,623,
6/30/2017,4/1/2019,1,49.189998626709,48.7799987792969,,168,
6/30/2017,5/1/2019,1,49.2799987792969,48.6800003051758,,1734,
6/30/2017,6/1/2019,1,49.3899993896484,49.1599998474121,48.7700004577637,4375,
6/30/2017,7/1/2019,1,49.4599990844727,,,1606,
6/30/2017,8/1/2019,1,49.5299987792969,,,3,
6/30/2017,9/1/2019,1,49.6100006103516,,,2,
6/30/2017,10/1/2019,1,49.7200012207031,,,2,
6/30/2017,11/1/2019,1,49.8300018310547,,,10,
6/30/2017,12/1/2019,1,49.9599990844727,50.0999984741211,49.2099990844727,4839,
6/30/2017,1/1/2020,1,50.0299987792969,,,20,
6/30/2017,2/1/2020,1,50.0999984741211,,,6,
6/30/2017,3/1/2020,1,50.1800003051758,,,0,
6/30/2017,4/1/2020,1,50.2700004577637,,,0,
6/30/2017,5/1/2020,1,50.3699989318848,,,0,
6/30/2017,6/1/2020,1,50.4799995422363,50.1800003051758,50.1800003051758,35,
6/30/2017,7/1/2020,1,50.5299987792969,,,0,
6/30/2017,8/1/2020,1,50.5999984741211,,,0,
6/30/2017,9/1/2020,1,50.7000007629395,,,0,
6/30/2017,10/1/2020,1,50.8300018310547,,,0,
6/30/2017,11/1/2020,1,50.9700012207031,,,0,
6/30/2017,12/1/2020,1,51.1300010681152,51.25,50.0099983215332,690,
6/30/2017,1/1/2021,1,51.2099990844727,,,0,
6/30/2017,2/1/2021,1,51.2999992370605,,,0,
6/30/2017,3/1/2021,1,51.3899993896484,,,0,
6/30/2017,4/1/2021,1,51.4900016784668,,,0,
6/30/2017,5/1/2021,1,51.6100006103516,,,0,
6/30/2017,6/1/2021,1,51.75,,,0,
6/30/2017,7/1/2021,1,51.810001373291,,,0,
6/30/2017,8/1/2021,1,51.8899993896484,,,0,
6/30/2017,9/1/2021,1,52,,,0,
6/30/2017,10/1/2021,1,52.1300010681152,,,0,
6/30/2017,11/1/2021,1,52.2700004577637,,,0,
6/30/2017,12/1/2021,1,52.4300003051758,51.8199996948242,,28,
6/30/2017,1/1/2022,1,52.4900016784668,,,0,
6/30/2017,2/1/2022,1,52.5699996948242,,,0,
6/30/2017,3/1/2022,1,52.6599998474121,,,0,
6/30/2017,4/1/2022,1,52.7599983215332,,,0,
6/30/2017,5/1/2022,1,52.8800010681152,,,0,
6/30/2017,6/1/2022,1,53.0200004577637,,,0,
6/30/2017,7/1/2022,1,53.0699996948242,,,0,
6/30/2017,8/1/2022,1,53.1399993896484,,,0,
6/30/2017,9/1/2022,1,53.2400016784668,,,0,
6/30/2017,10/1/2022,1,53.3600006103516,,,0,
6/30/2017,11/1/2022,1,53.5,,,0,
6/30/2017,12/1/2022,1,53.6599998474121,,,0,
6/30/2017,6/1/2023,1,54.1599998474121,,,0,
6/30/2017,12/1/2023,1,54.6800003051758,,,0,
6/30/2017,6/1/2024,1,55.0699996948242,,,0,
6/30/2017,12/1/2024,1,55.4700012207031,,,0,
6/30/2017,6/1/2025,1,55.7400016784668,,,0,
6/30/2017,12/1/2025,1,56.0200004577637,,,0,
6/30/2017,7/1/2017,3,1.47549998760223,1.47950005531311,1.44669997692108,4567,
6/30/2017,8/1/2017,3,1.48310005664825,1.48810005187988,1.44869995117188,55996,
6/30/2017,9/1/2017,3,1.49070000648499,1.49559998512268,1.45650005340576,23477,
6/30/2017,10/1/2017,3,1.49899995326996,1.50339996814728,1.46490001678467,15382,
6/30/2017,11/1/2017,3,1.5077999830246,1.51209998130798,1.47490000724792,8995,
6/30/2017,12/1/2017,3,1.51740002632141,1.52190005779266,1.48510003089905,10857,
6/30/2017,1/1/2018,3,1.52629995346069,1.53069996833801,1.49559998512268,3565,
6/30/2017,2/1/2018,3,1.53190004825592,1.53589999675751,1.5061000585556,937,
6/30/2017,3/1/2018,3,1.53269994258881,1.53659999370575,1.50680005550385,1492,
6/30/2017,4/1/2018,3,1.52830004692078,1.5324000120163,1.50899994373322,124,
6/30/2017,5/1/2018,3,1.52859997749329,1.51499998569489,1.5106999874115,144,
6/30/2017,6/1/2018,3,1.53219997882843,1.53550004959106,1.51180005073547,1420,
6/30/2017,7/1/2018,3,1.53869998455048,1.541100025177,1.51950001716614,299,
6/30/2017,8/1/2018,3,1.54519999027252,1.54719996452332,1.52620005607605,38,
6/30/2017,9/1/2018,3,1.55130004882813,1.55299997329712,1.53279995918274,11,
6/30/2017,10/1/2018,3,1.55799996852875,1.5599000453949,1.53980004787445,15,
6/30/2017,11/1/2018,3,1.5654000043869,1.5518000125885,,9,
6/30/2017,12/1/2018,3,1.57200002670288,1.57500004768372,1.55250000953674,219,
6/30/2017,1/1/2019,3,1.57910001277924,1.55939996242523,,0,
6/30/2017,2/1/2019,3,1.58179998397827,1.55809998512268,,0,
6/30/2017,3/1/2019,3,1.58050000667572,1.56070005893707,,0,
6/30/2017,4/1/2019,3,1.57449996471405,1.55260002613068,,0,
6/30/2017,5/1/2019,3,1.5735000371933,1.54530000686646,,0,
6/30/2017,6/1/2019,3,1.57550001144409,1.56420004367828,,4,
6/30/2017,7/1/2019,3,1.58299994468689,,,0,
6/30/2017,8/1/2019,3,1.59200000762939,,,0,
6/30/2017,9/1/2019,3,1.60249996185303,,,0,
6/30/2017,10/1/2019,3,1.61199998855591,,,0,
6/30/2017,11/1/2019,3,1.62049996852875,,,0,
6/30/2017,12/1/2019,3,1.62849998474121,1.61670005321503,,35,
6/30/2017,1/1/2020,3,1.63699996471405,,,0,
6/30/2017,2/1/2020,3,1.64250004291534,,,0,
6/30/2017,3/1/2020,3,1.6434999704361,,,0,
6/30/2017,4/1/2020,3,1.63849997520447,,,0,
6/30/2017,5/1/2020,3,1.64049994945526,,,0,
6/30/2017,6/1/2020,3,1.64450001716614,,,0,
6/30/2017,7/1/2020,3,1.65050005912781,,,0,
6/30/2017,8/1/2020,3,1.65699994564056,,,0,
6/30/2017,9/1/2020,3,1.66400003433228,,,0,
6/30/2017,10/1/2020,3,1.66999995708466,,,0,
6/30/2017,11/1/2020,3,1.67449998855591,,,0,
6/30/2017,12/1/2020,3,1.67850005626678,,,35,
6/30/2017,1/1/2021,3,1.68449997901917,,,0,
6/30/2017,7/1/2017,4,1.51520001888275,1.52409994602203,1.48249995708466,5252,
6/30/2017,8/1/2017,4,1.51370000839233,1.51769995689392,1.47520005702972,66480,
6/30/2017,9/1/2017,4,1.50240004062653,1.5061000585556,1.46519994735718,38649,
6/30/2017,10/1/2017,4,1.40799999237061,1.41170001029968,1.37320005893707,15343,
6/30/2017,11/1/2017,4,1.38789999485016,1.39170002937317,1.35490000247955,8261,
6/30/2017,12/1/2017,4,1.37489998340607,1.37860000133514,1.34329998493195,9434,
6/30/2017,1/1/2018,4,1.37689995765686,1.38100004196167,1.34700000286102,1817,
6/30/2017,2/1/2018,4,1.38800001144409,1.39160001277924,1.36039996147156,859,
6/30/2017,3/1/2018,4,1.4070999622345,1.41059994697571,1.39779996871948,1185,
6/30/2017,4/1/2018,4,1.58050000667572,1.58379995822907,,42,
6/30/2017,5/1/2018,4,1.5900000333786,1.58850002288818,1.58809995651245,366,
6/30/2017,6/1/2018,4,1.5871000289917,1.58959996700287,1.56439995765686,177,
6/30/2017,7/1/2018,4,1.57690000534058,1.56379997730255,,758,
6/30/2017,8/1/2018,4,1.56140005588532,1.54670000076294,,29,
6/30/2017,9/1/2018,4,1.53900003433228,1.52400004863739,,21,
6/30/2017,10/1/2018,4,1.41789996623993,1.39880001544952,,17,
6/30/2017,11/1/2018,4,1.39359998703003,1.37479996681213,,21,
6/30/2017,12/1/2018,4,1.37590003013611,1.37849998474121,1.37310004234314,59,
6/30/2017,1/1/2019,4,1.37539994716644,1.35730004310608,,0,
6/30/2017,2/1/2019,4,1.38839995861053,,,0,
6/30/2017,3/1/2019,4,1.41190004348755,,,0,
6/30/2017,4/1/2019,4,1.60940003395081,,,0,
6/30/2017,5/1/2019,4,1.61489999294281,,,0,
6/30/2017,6/1/2019,4,1.60989999771118,,,0,
6/30/2017,7/1/2019,4,1.59239995479584,,,0,
6/30/2017,8/1/2019,4,1.56840002536774,,,0,
6/30/2017,9/1/2019,4,1.54439997673035,,,0,
6/30/2017,10/1/2019,4,1.41989994049072,,,0,
6/30/2017,11/1/2019,4,1.39339995384216,,,0,
6/30/2017,12/1/2019,4,1.37689995765686,,,0,
6/30/2017,1/1/2020,4,1.3798999786377,,,0,
6/30/2017,2/1/2020,4,1.38989996910095,,,0,
6/30/2017,3/1/2020,4,1.40989995002747,,,0,
6/30/2017,4/1/2020,4,1.61290001869202,,,0,
6/30/2017,5/1/2020,4,1.61590003967285,,,0,
6/30/2017,6/1/2020,4,1.6114000082016,,,0,
6/30/2017,7/1/2020,4,1.59539997577667,,,0,
6/30/2017,8/1/2020,4,1.57239997386932,,,0,
6/30/2017,9/1/2020,4,1.54840004444122,,,0,
6/30/2017,10/1/2020,4,1.42340004444122,,,0,
6/30/2017,11/1/2020,4,1.39489996433258,,,0,
6/30/2017,12/1/2020,4,1.37689995765686,,,0,
6/30/2017,1/1/2021,4,1.38189995288849,,,0,
7/3/2017,8/1/2017,1,47.0699996948242,47.0999984741211,45.9199981689453,513672,
7/3/2017,9/1/2017,1,47.2900009155273,47.3199996948242,46.1399993896484,95184,
7/3/2017,10/1/2017,1,47.4900016784668,47.5299987792969,46.3600006103516,29634,
7/3/2017,11/1/2017,1,47.7400016784668,47.7599983215332,46.6100006103516,15220,
7/3/2017,12/1/2017,1,48.0099983215332,48.0299987792969,46.8899993896484,55281,
7/3/2017,1/1/2018,1,48.2599983215332,48.2700004577637,47.1500015258789,9777,
7/3/2017,2/1/2018,1,48.4599990844727,48.4700012207031,47.4900016784668,5106,
7/3/2017,3/1/2018,1,48.6300010681152,48.6100006103516,47.689998626709,8824,
7/3/2017,4/1/2018,1,48.7700004577637,48.7999992370605,47.939998626709,2430,
7/3/2017,5/1/2018,1,48.9000015258789,48.8199996948242,48,1834,
7/3/2017,6/1/2018,1,49.0299987792969,49.0499992370606,47.9799995422363,17818,
7/3/2017,7/1/2018,1,49.1399993896484,49.1800003051758,48.1100006103516,2043,
7/3/2017,8/1/2018,1,49.2599983215332,48.3800010681152,48.310001373291,1254,
7/3/2017,9/1/2018,1,49.3699989318848,49.3400001525879,49.3400001525879,1285,
7/3/2017,10/1/2018,1,49.4900016784668,49,48.9900016784668,461,
7/3/2017,11/1/2018,1,49.6199989318848,,,532,
7/3/2017,12/1/2018,1,49.75,49.75,48.75,22043,
7/3/2017,1/1/2019,1,49.8300018310547,,,195,
7/3/2017,2/1/2019,1,49.9199981689453,,,57,
7/3/2017,3/1/2019,1,50.0099983215332,,,244,
7/3/2017,4/1/2019,1,50.1199989318848,49.5099983215332,,77,
7/3/2017,5/1/2019,1,50.2099990844727,49.5699996948242,,46,
7/3/2017,6/1/2019,1,50.3199996948242,50.310001373291,49.4199981689453,1103,
7/3/2017,7/1/2019,1,50.3899993896484,,,16,
7/3/2017,8/1/2019,1,50.4599990844727,,,33,
7/3/2017,9/1/2019,1,50.5400009155273,,,29,
7/3/2017,10/1/2019,1,50.6500015258789,,,21,
7/3/2017,11/1/2019,1,50.7700004577637,,,15,
7/3/2017,12/1/2019,1,50.9000015258789,50.8899993896484,49.939998626709,2836,
7/3/2017,1/1/2020,1,50.9700012207031,,,15,
7/3/2017,2/1/2020,1,51.0400009155273,,,5,
7/3/2017,3/1/2020,1,51.1199989318848,,,1,
7/3/2017,4/1/2020,1,51.2099990844727,,,0,
7/3/2017,5/1/2020,1,51.310001373291,,,0,
7/3/2017,6/1/2020,1,51.4300003051758,,,2,
7/3/2017,7/1/2020,1,51.4799995422363,,,0,
7/3/2017,8/1/2020,1,51.5499992370606,,,0,
7/3/2017,9/1/2020,1,51.6399993896484,,,0,
7/3/2017,10/1/2020,1,51.7599983215332,,,0,
7/3/2017,11/1/2020,1,51.9000015258789,,,0,
7/3/2017,12/1/2020,1,52.060001373291,51.689998626709,51.5,82,
7/3/2017,1/1/2021,1,52.1399993896484,,,0,
7/3/2017,2/1/2021,1,52.2299995422363,,,0,
7/3/2017,3/1/2021,1,52.3199996948242,,,0,
7/3/2017,4/1/2021,1,52.4199981689453,,,0,
7/3/2017,5/1/2021,1,52.5400009155274,,,0,
7/3/2017,6/1/2021,1,52.6800003051758,,,0,
7/3/2017,7/1/2021,1,52.7400016784668,,,0,
7/3/2017,8/1/2021,1,52.8199996948242,,,0,
7/3/2017,9/1/2021,1,52.9300003051758,,,0,
7/3/2017,10/1/2021,1,53.060001373291,,,0,
7/3/2017,11/1/2021,1,53.2000007629395,,,0,
7/3/2017,12/1/2021,1,53.3600006103516,,,0,
7/3/2017,1/1/2022,1,53.4199981689453,,,0,
7/3/2017,2/1/2022,1,53.5,,,0,
7/3/2017,3/1/2022,1,53.5900001525879,,,0,
7/3/2017,4/1/2022,1,53.689998626709,,,0,
7/3/2017,5/1/2022,1,53.810001373291,,,0,
7/3/2017,6/1/2022,1,53.9500007629395,,,0,
7/3/2017,7/1/2022,1,54,,,0,
7/3/2017,8/1/2022,1,54.0699996948242,,,0,
7/3/2017,9/1/2022,1,54.1699981689453,,,0,
7/3/2017,10/1/2022,1,54.2900009155273,,,0,
7/3/2017,11/1/2022,1,54.4300003051758,,,0,
7/3/2017,12/1/2022,1,54.5900001525879,53.9599990844727,,0,
7/3/2017,6/1/2023,1,55.0699996948242,,,0,
7/3/2017,12/1/2023,1,55.5800018310547,54.9000015258789,,0,
7/3/2017,6/1/2024,1,55.9700012207031,,,0,
7/3/2017,12/1/2024,1,56.3800010681152,,,0,
7/3/2017,6/1/2025,1,56.6500015258789,,,0,
7/3/2017,12/1/2025,1,56.9300003051758,,,0,
7/3/2017,8/1/2017,3,1.51279997825623,1.51470005512238,1.47790002822876,45780,
7/3/2017,9/1/2017,3,1.51989996433258,1.52160000801086,1.48539996147156,23700,
7/3/2017,10/1/2017,3,1.52810001373291,1.52929997444153,1.49399995803833,11515,
7/3/2017,11/1/2017,3,1.53699994087219,1.5378999710083,1.50300002098084,7274,
7/3/2017,12/1/2017,3,1.54620003700256,1.54719996452332,1.51240003108978,10271,
7/3/2017,1/1/2018,3,1.55460000038147,1.55529999732971,1.52160000801086,3515,
7/3/2017,2/1/2018,3,1.55980002880096,1.56040000915527,1.52980005741119,862,
7/3/2017,3/1/2018,3,1.56009995937347,1.56089997291565,1.5304000377655,1358,
7/3/2017,4/1/2018,3,1.55569994449615,1.5566999912262,1.52550005912781,200,
7/3/2017,5/1/2018,3,1.55519998073578,1.54999995231628,1.54990005493164,196,
7/3/2017,6/1/2018,3,1.55820000171661,1.55910003185272,1.5291999578476,959,
7/3/2017,7/1/2018,3,1.56420004367828,1.56459999084473,1.53540003299713,541,
7/3/2017,8/1/2018,3,1.57039999961853,1.56970000267029,1.54439997673035,33,
7/3/2017,9/1/2018,3,1.57620000839233,1.57539999485016,1.57130002975464,5,
7/3/2017,10/1/2018,3,1.58259999752045,1.58159995079041,1.57790005207062,5,
7/3/2017,11/1/2018,3,1.58980000019074,1.58589994907379,1.58589994907379,6,
7/3/2017,12/1/2018,3,1.59619998931885,1.59630000591278,1.56889998912811,198,
7/3/2017,1/1/2019,3,1.60319995880127,1.5974999666214,1.59599995613098,8,
7/3/2017,2/1/2019,3,1.60570001602173,,,7,
7/3/2017,3/1/2019,3,1.60420000553131,,,6,
7/3/2017,4/1/2019,3,1.59769999980927,,,5,
7/3/2017,5/1/2019,3,1.59669995307922,,,0,
7/3/2017,6/1/2019,3,1.59870004653931,1.58050000667572,,0,
7/3/2017,7/1/2019,3,1.6061999797821,,,0,
7/3/2017,8/1/2019,3,1.61520004272461,,,0,
7/3/2017,9/1/2019,3,1.62569999694824,,,0,
7/3/2017,10/1/2019,3,1.63520002365112,,,0,
7/3/2017,11/1/2019,3,1.64370000362396,,,0,
7/3/2017,12/1/2019,3,1.65170001983643,1.63399994373322,,0,
7/3/2017,1/1/2020,3,1.66019999980927,,,0,
7/3/2017,2/1/2020,3,1.66569995880127,,,0,
7/3/2017,3/1/2020,3,1.66670000553131,,,0,
7/3/2017,4/1/2020,3,1.66170001029968,,,0,
7/3/2017,5/1/2020,3,1.66369998455048,,,0,
7/3/2017,6/1/2020,3,1.66770005226135,,,0,
7/3/2017,7/1/2020,3,1.67369997501373,,,0,
7/3/2017,8/1/2020,3,1.68019998073578,,,0,
7/3/2017,9/1/2020,3,1.6871999502182,,,0,
7/3/2017,10/1/2020,3,1.69319999217987,,,0,
7/3/2017,11/1/2020,3,1.69770002365112,,,0,
7/3/2017,12/1/2020,3,1.70169997215271,,,0,
7/3/2017,1/1/2021,3,1.70770001411438,,,0,
7/3/2017,8/1/2017,4,1.53480005264282,1.53960001468658,1.50119996070862,47828,
7/3/2017,9/1/2017,4,1.52550005912781,1.52740001678467,1.49140000343323,28747,
7/3/2017,10/1/2017,4,1.43299996852875,1.4345999956131,1.39880001544952,16335,
7/3/2017,11/1/2017,4,1.41460001468658,1.41550004482269,1.37979996204376,8612,
7/3/2017,12/1/2017,4,1.40209996700287,1.40289998054504,1.36759996414185,9448,
7/3/2017,1/1/2018,4,1.4054000377655,1.40610003471375,1.37049996852875,1719,
7/3/2017,2/1/2018,4,1.41789996623993,1.4190000295639,1.38380002975464,710,
7/3/2017,3/1/2018,4,1.43809998035431,1.43830001354218,1.40359997749329,705,
7/3/2017,4/1/2018,4,1.61150002479553,1.6117000579834,1.57790005207062,158,
7/3/2017,5/1/2018,4,1.62020003795624,1.61020004749298,1.6088000535965,126,
7/3/2017,6/1/2018,4,1.61640000343323,1.61650002002716,1.58640003204346,414,
7/3/2017,7/1/2018,4,1.60549998283386,1.59870004653931,,32,
7/3/2017,8/1/2018,4,1.58959996700287,1.56700003147125,,21,
7/3/2017,9/1/2018,4,1.56669998168945,1.54480004310608,,24,
7/3/2017,10/1/2018,4,1.44480001926422,,,8,
7/3/2017,11/1/2018,4,1.42050004005432,,,5,
7/3/2017,12/1/2018,4,1.4025000333786,1.40170001983643,1.37440001964569,229,
7/3/2017,1/1/2019,4,1.40199995040894,,,0,
7/3/2017,2/1/2019,4,1.41499996185303,,,0,
7/3/2017,3/1/2019,4,1.43850004673004,,,0,
7/3/2017,4/1/2019,4,1.6360000371933,,,0,
7/3/2017,5/1/2019,4,1.6414999961853,,,0,
7/3/2017,6/1/2019,4,1.63650000095367,,,0,
7/3/2017,7/1/2019,4,1.61899995803833,,,0,
7/3/2017,8/1/2019,4,1.59500002861023,,,0,
7/3/2017,9/1/2019,4,1.57099997997284,,,0,
7/3/2017,10/1/2019,4,1.44649994373322,,,0,
7/3/2017,11/1/2019,4,1.41999995708466,,,0,
7/3/2017,12/1/2019,4,1.40349996089935,,,0,
7/3/2017,1/1/2020,4,1.40649998188019,,,0,
7/3/2017,2/1/2020,4,1.41649997234344,,,0,
7/3/2017,3/1/2020,4,1.43649995326996,,,0,
7/3/2017,4/1/2020,4,1.63950002193451,,,0,
7/3/2017,5/1/2020,4,1.64250004291534,,,0,
7/3/2017,6/1/2020,4,1.63800001144409,,,0,
7/3/2017,7/1/2020,4,1.62199997901917,,,0,
7/3/2017,8/1/2020,4,1.59899997711182,,,0,
7/3/2017,9/1/2020,4,1.57500004768372,,,0,
7/3/2017,10/1/2020,4,1.45000004768372,,,0,
7/3/2017,11/1/2020,4,1.42149996757507,,,0,
7/3/2017,12/1/2020,4,1.40349996089935,,,0,
7/3/2017,1/1/2021,4,1.40849995613098,,,0,
7/5/2017,8/1/2017,1,45.1300010681152,47.3199996948242,44.5099983215332,1167208,
7/5/2017,9/1/2017,1,45.3400001525879,47.5200004577637,44.7299995422363,191120,
7/5/2017,10/1/2017,1,45.5499992370605,47.7099990844727,44.9599990844727,57141,
7/5/2017,11/1/2017,1,45.810001373291,47.939998626709,45.2299995422363,33014,
7/5/2017,12/1/2017,1,46.0999984741211,48.189998626709,45.5,103386,
7/5/2017,1/1/2018,1,46.3800010681152,48.4099998474121,45.7999992370606,17935,
7/5/2017,2/1/2018,1,46.6100006103516,48.5499992370606,46.0699996948242,7483,
7/5/2017,3/1/2018,1,46.810001373291,48.7200012207031,46.4000015258789,12008,
7/5/2017,4/1/2018,1,46.9900016784668,48.810001373291,46.5699996948242,4484,
7/5/2017,5/1/2018,1,47.1500015258789,48.939998626709,46.7400016784668,2924,
7/5/2017,6/1/2018,1,47.310001373291,49.1199989318848,46.7900009155273,29334,
7/5/2017,7/1/2018,1,47.4500007629395,49.2299995422363,47.1699981689453,1543,
7/5/2017,8/1/2018,1,47.5999984741211,,48.0800018310547,1497,
7/5/2017,9/1/2018,1,47.75,49.0999984741211,47.9900016784668,2336,
7/5/2017,10/1/2018,1,47.9099998474121,,48.4500007629395,1193,
7/5/2017,11/1/2018,1,48.0699996948242,,48.5200004577637,932,
7/5/2017,12/1/2018,1,48.2299995422363,49.8400001525879,47.7299995422363,43212,
7/5/2017,1/1/2019,1,48.3400001525879,,48.7999992370605,309,
7/5/2017,2/1/2019,1,48.4500007629395,,48.9199981689453,619,
7/5/2017,3/1/2019,1,48.560001373291,,49.0299987792969,645,
7/5/2017,4/1/2019,1,48.6800003051758,,48.939998626709,189,
7/5/2017,5/1/2019,1,48.7799987792969,,49.0400009155273,128,
7/5/2017,6/1/2019,1,48.9099998474121,50.2700004577637,48.6199989318848,1278,
7/5/2017,7/1/2019,1,48.9900016784668,,,16,
7/5/2017,8/1/2019,1,49.0699996948242,,,12,
7/5/2017,9/1/2019,1,49.1599998474121,,,7,
7/5/2017,10/1/2019,1,49.2799987792969,,,10,
7/5/2017,11/1/2019,1,49.4099998474121,,,79,
7/5/2017,12/1/2019,1,49.5499992370606,50.9000015258789,49.1699981689453,5906,
7/5/2017,1/1/2020,1,49.6300010681152,,,5,
7/5/2017,2/1/2020,1,49.7099990844727,,,1,
7/5/2017,3/1/2020,1,49.7999992370606,,,0,
7/5/2017,4/1/2020,1,49.9000015258789,,,0,
7/5/2017,5/1/2020,1,50.0099983215332,,,0,
7/5/2017,6/1/2020,1,50.1399993896484,,,7,
7/5/2017,7/1/2020,1,50.189998626709,,,0,
7/5/2017,8/1/2020,1,50.2599983215332,,,0,
7/5/2017,9/1/2020,1,50.3600006103516,,,10,
7/5/2017,10/1/2020,1,50.4799995422363,,,10,
7/5/2017,11/1/2020,1,50.6300010681152,,,0,
7/5/2017,12/1/2020,1,50.7900009155273,52.2000007629395,50.6300010681152,605,
7/5/2017,1/1/2021,1,50.8699989318848,,,0,
7/5/2017,2/1/2021,1,50.9599990844727,,,0,
7/5/2017,3/1/2021,1,51.0499992370606,,,0,
7/5/2017,4/1/2021,1,51.1500015258789,,,0,
7/5/2017,5/1/2021,1,51.2700004577637,,,0,
7/5/2017,6/1/2021,1,51.4099998474121,,,0,
7/5/2017,7/1/2021,1,51.4700012207031,,,0,
7/5/2017,8/1/2021,1,51.5499992370606,,,0,
7/5/2017,9/1/2021,1,51.6599998474121,,,0,
7/5/2017,10/1/2021,1,51.7900009155273,,,0,
7/5/2017,11/1/2021,1,51.9300003051758,,,0,
7/5/2017,12/1/2021,1,52.0900001525879,,52.7099990844727,30,
7/5/2017,1/1/2022,1,52.1500015258789,,,0,
7/5/2017,2/1/2022,1,52.2299995422363,,,0,
7/5/2017,3/1/2022,1,52.3199996948242,,,0,
7/5/2017,4/1/2022,1,52.4199981689453,,,0,
7/5/2017,5/1/2022,1,52.5400009155274,,,0,
7/5/2017,6/1/2022,1,52.6800003051758,,,0,
7/5/2017,7/1/2022,1,52.7299995422363,,,0,
7/5/2017,8/1/2022,1,52.7999992370606,,,0,
7/5/2017,9/1/2022,1,52.9000015258789,,,0,
7/5/2017,10/1/2022,1,53.0200004577637,,,0,
7/5/2017,11/1/2022,1,53.1599998474121,,,0,
7/5/2017,12/1/2022,1,53.3199996948242,,54.2400016784668,0,
7/5/2017,6/1/2023,1,53.7999992370605,,,0,
7/5/2017,12/1/2023,1,54.310001373291,,55.560001373291,0,
7/5/2017,6/1/2024,1,54.7000007629395,,,0,
7/5/2017,12/1/2024,1,55.1100006103516,,,0,
7/5/2017,6/1/2025,1,55.3800010681152,,,0,
7/5/2017,12/1/2025,1,55.6599998474121,,,0,
7/5/2017,8/1/2017,3,1.47850000858307,1.52479994297028,1.46879994869232,78923,
7/5/2017,9/1/2017,3,1.48469996452332,1.53149998188019,1.47500002384186,49518,
7/5/2017,10/1/2017,3,1.4918999671936,1.53929996490479,1.48269999027252,33148,
7/5/2017,11/1/2017,3,1.50020003318787,1.54750001430511,1.49109995365143,16368,
7/5/2017,12/1/2017,3,1.50909996032715,1.55560004711151,1.49950003623962,31534,
7/5/2017,1/1/2018,3,1.51709997653961,1.56330001354218,1.50769996643066,6862,
7/5/2017,2/1/2018,3,1.5217000246048,1.56780004501343,1.51639997959137,2444,
7/5/2017,3/1/2018,3,1.5217000246048,1.5673999786377,1.51479995250702,2171,
7/5/2017,4/1/2018,3,1.51699995994568,1.5621999502182,1.51199996471405,541,
7/5/2017,5/1/2018,3,1.5168000459671,1.54349994659424,1.52269995212555,251,
7/5/2017,6/1/2018,3,1.52009999752045,1.56470000743866,1.51510000228882,1047,
7/5/2017,7/1/2018,3,1.52620005607605,1.56990003585815,1.52129995822907,28,
7/5/2017,8/1/2018,3,1.53260004520416,1.57500004768372,1.52859997749329,23,
7/5/2017,9/1/2018,3,1.53869998455048,1.58080005645752,1.5349999666214,16,
7/5/2017,10/1/2018,3,1.54540002346039,1.58689999580383,1.54180002212524,2,
7/5/2017,11/1/2018,3,1.55299997329712,1.56780004501343,1.56490004062653,2,
7/5/2017,12/1/2018,3,1.55999994277954,1.60300004482269,1.5566999912262,1623,
7/5/2017,1/1/2019,3,1.5673999786377,,1.58510005474091,3,
7/5/2017,2/1/2019,3,1.57019996643066,,1.59119999408722,1,
7/5/2017,3/1/2019,3,1.56900000572205,,1.58899998664856,0,
7/5/2017,4/1/2019,3,1.56270003318787,,1.58829998970032,0,
7/5/2017,5/1/2019,3,1.56200003623962,,1.58940005302429,0,
7/5/2017,6/1/2019,3,1.56400001049042,,1.57570004463196,4,
7/5/2017,7/1/2019,3,1.57149994373322,,,9,
7/5/2017,8/1/2019,3,1.58050000667572,,,5,
7/5/2017,9/1/2019,3,1.59099996089935,,,15,
7/5/2017,10/1/2019,3,1.60049998760223,,,0,
7/5/2017,11/1/2019,3,1.60899996757507,,,15,
7/5/2017,12/1/2019,3,1.61699998378754,1.64600002765656,1.62310004234314,30,
7/5/2017,1/1/2020,3,1.62549996376038,,,0,
7/5/2017,2/1/2020,3,1.63100004196167,,,0,
7/5/2017,3/1/2020,3,1.63199996948242,,,0,
7/5/2017,4/1/2020,3,1.62699997425079,,,0,
7/5/2017,5/1/2020,3,1.62899994850159,,,0,
7/5/2017,6/1/2020,3,1.63300001621246,,,0,
7/5/2017,7/1/2020,3,1.63900005817413,,,0,
7/5/2017,8/1/2020,3,1.64549994468689,,,0,
7/5/2017,9/1/2020,3,1.6525000333786,,,0,
7/5/2017,10/1/2020,3,1.65849995613098,,,0,
7/5/2017,11/1/2020,3,1.66299998760223,,,0,
7/5/2017,12/1/2020,3,1.66700005531311,,,26,
7/5/2017,1/1/2021,3,1.67299997806549,,,0,
7/5/2017,8/1/2017,4,1.50240004062653,1.54089999198914,1.48749995231628,81886,
7/5/2017,9/1/2017,4,1.49070000648499,1.53199994564056,1.47660005092621,59624,
7/5/2017,10/1/2017,4,1.39779996871948,1.43920004367828,1.38300001621246,32735,
7/5/2017,11/1/2017,4,1.37899994850159,1.42019999027252,1.36479997634888,16370,
7/5/2017,12/1/2017,4,1.36619997024536,1.40699994564056,1.35150003433228,18252,
7/5/2017,1/1/2018,4,1.36899995803833,1.4099999666214,1.35450005531311,3615,
7/5/2017,2/1/2018,4,1.38129997253418,1.42239999771118,1.36909997463226,1766,
7/5/2017,3/1/2018,4,1.40120005607605,1.44289994239807,1.39429998397827,1559,
7/5/2017,4/1/2018,4,1.57710003852844,1.61600005626678,1.56980001926422,970,
7/5/2017,5/1/2018,4,1.58580005168915,1.58640003204346,1.58449995517731,365,
7/5/2017,6/1/2018,4,1.58179998397827,1.62020003795624,1.5731999874115,386,
7/5/2017,7/1/2018,4,1.57050001621246,,1.56900000572205,89,
7/5/2017,8/1/2018,4,1.5543999671936,,1.56490004062653,65,
7/5/2017,9/1/2018,4,1.53129994869232,,1.54229998588562,70,
7/5/2017,10/1/2018,4,1.41009998321533,,1.42630004882813,78,
7/5/2017,11/1/2018,4,1.38559997081757,1.42250001430511,1.40199995040894,77,
7/5/2017,12/1/2018,4,1.36759996414185,1.40499997138977,1.3617000579834,241,
7/5/2017,1/1/2019,4,1.36699998378754,,1.38209998607636,7,
7/5/2017,2/1/2019,4,1.37999999523163,,1.3996000289917,0,
7/5/2017,3/1/2019,4,1.40349996089935,,,0,
7/5/2017,4/1/2019,4,1.60099995136261,,,0,
7/5/2017,5/1/2019,4,1.6065000295639,,,0,
7/5/2017,6/1/2019,4,1.60150003433228,,,0,
7/5/2017,7/1/2019,4,1.58399999141693,,,0,
7/5/2017,8/1/2019,4,1.55999994277954,,,0,
7/5/2017,9/1/2019,4,1.53600001335144,,,0,
7/5/2017,10/1/2019,4,1.41149997711182,,,0,
7/5/2017,11/1/2019,4,1.38499999046326,,,0,
7/5/2017,12/1/2019,4,1.36849999427795,,,0,
7/5/2017,1/1/2020,4,1.37150001525879,,,0,
7/5/2017,2/1/2020,4,1.38150000572205,,,0,
7/5/2017,3/1/2020,4,1.40149998664856,,,0,
7/5/2017,4/1/2020,4,1.60450005531311,,,0,
7/5/2017,5/1/2020,4,1.60749995708466,,,0,
7/5/2017,6/1/2020,4,1.60300004482269,,,0,
7/5/2017,7/1/2020,4,1.58700001239777,,,0,
7/5/2017,8/1/2020,4,1.56400001049042,,,0,
7/5/2017,9/1/2020,4,1.53999996185303,,,0,
7/5/2017,10/1/2020,4,1.41499996185303,,,0,
7/5/2017,11/1/2020,4,1.38650000095367,,,0,
7/5/2017,12/1/2020,4,1.36849999427795,,,0,
7/5/2017,1/1/2021,4,1.37349998950958,,,0,
7/6/2017,8/1/2017,1,45.5200004577637,46.5299987792969,45.1800003051758,945108,
7/6/2017,9/1/2017,1,45.7000007629395,46.7299995422363,45.3699989318848,179841,
7/6/2017,10/1/2017,1,45.8899993896484,46.9199981689453,45.5800018310547,53987,
7/6/2017,11/1/2017,1,46.1300010681152,47.1399993896484,45.8300018310547,29053,
7/6/2017,12/1/2017,1,46.4000015258789,47.4199981689453,46.1100006103516,93983,
7/6/2017,1/1/2018,1,46.6599998474121,47.6399993896484,46.3699989318848,19440,
7/6/2017,2/1/2018,1,46.8800010681152,47.8199996948242,46.6800003051758,7637,
7/6/2017,3/1/2018,1,47.0699996948242,47.9500007629395,46.8300018310547,13268,
7/6/2017,4/1/2018,1,47.2299995422363,48.0800018310547,46.9500007629395,3112,
7/6/2017,5/1/2018,1,47.3800010681152,48.0999984741211,47.25,2299,
7/6/2017,6/1/2018,1,47.5299987792969,48.3800010681152,47.2099990844727,25716,
7/6/2017,7/1/2018,1,47.6599998474121,48.4000015258789,47.4500007629395,1563,
7/6/2017,8/1/2018,1,47.7999992370606,47.9500007629395,,1010,
7/6/2017,9/1/2018,1,47.939998626709,48.0800018310547,,1255,
7/6/2017,10/1/2018,1,48.0800018310547,48.1199989318848,,698,
7/6/2017,11/1/2018,1,48.2299995422363,48.3300018310547,,567,
7/6/2017,12/1/2018,1,48.3800010681152,49.0999984741211,48.0499992370605,42840,
7/6/2017,1/1/2019,1,48.4799995422363,48.5400009155273,,522,
7/6/2017,2/1/2019,1,48.5800018310547,48.6100006103516,,612,
7/6/2017,3/1/2019,1,48.6699981689453,48.7099990844727,,663,
7/6/2017,4/1/2019,1,48.7799987792969,49.0400009155273,,62,
7/6/2017,5/1/2019,1,48.8699989318848,,,97,
7/6/2017,6/1/2019,1,48.9799995422363,49.560001373291,49.0900001525879,1531,
7/6/2017,7/1/2019,1,49.0499992370606,,,12,
7/6/2017,8/1/2019,1,49.1199989318848,,,6,
7/6/2017,9/1/2019,1,49.2099990844727,,,22,
7/6/2017,10/1/2019,1,49.3300018310547,,,15,
7/6/2017,11/1/2019,1,49.4500007629395,,,25,
7/6/2017,12/1/2019,1,49.5800018310547,50.1399993896484,49.3300018310547,7315,
7/6/2017,1/1/2020,1,49.6500015258789,,,10,
7/6/2017,2/1/2020,1,49.7299995422363,,,10,
7/6/2017,3/1/2020,1,49.8199996948242,,,0,
7/6/2017,4/1/2020,1,49.9199981689453,,,0,
7/6/2017,5/1/2020,1,50.0299987792969,,,0,
7/6/2017,6/1/2020,1,50.1500015258789,50.3400001525879,50.310001373291,22,
7/6/2017,7/1/2020,1,50.2000007629395,,,20,
7/6/2017,8/1/2020,1,50.2700004577637,,,10,
7/6/2017,9/1/2020,1,50.3699989318848,,,0,
7/6/2017,10/1/2020,1,50.4900016784668,,,0,
7/6/2017,11/1/2020,1,50.6300010681152,,,0,
7/6/2017,12/1/2020,1,50.7900009155273,51.3300018310547,50.6399993896484,1095,
7/6/2017,1/1/2021,1,50.8699989318848,,,0,
7/6/2017,2/1/2021,1,50.9599990844727,,,0,
7/6/2017,3/1/2021,1,51.0499992370606,,,0,
7/6/2017,4/1/2021,1,51.1500015258789,,,0,
7/6/2017,5/1/2021,1,51.2700004577637,,,0,
7/6/2017,6/1/2021,1,51.4099998474121,,,0,
7/6/2017,7/1/2021,1,51.4700012207031,,,0,
7/6/2017,8/1/2021,1,51.5499992370606,,,0,
7/6/2017,9/1/2021,1,51.6599998474121,,,0,
7/6/2017,10/1/2021,1,51.7900009155273,,,0,
7/6/2017,11/1/2021,1,51.9300003051758,,,0,
7/6/2017,12/1/2021,1,52.0900001525879,,,53,
7/6/2017,1/1/2022,1,52.1500015258789,,,0,
7/6/2017,2/1/2022,1,52.2299995422363,,,0,
7/6/2017,3/1/2022,1,52.3199996948242,,,0,
7/6/2017,4/1/2022,1,52.4199981689453,,,0,
7/6/2017,5/1/2022,1,52.5400009155274,,,0,
7/6/2017,6/1/2022,1,52.6800003051758,,,0,
7/6/2017,7/1/2022,1,52.7299995422363,,,0,
7/6/2017,8/1/2022,1,52.7999992370606,,,0,
7/6/2017,9/1/2022,1,52.9000015258789,,,0,
7/6/2017,10/1/2022,1,53.0200004577637,,,0,
7/6/2017,11/1/2022,1,53.1599998474121,,,0,
7/6/2017,12/1/2022,1,53.3199996948242,,,0,
7/6/2017,6/1/2023,1,53.7999992370605,,,0,
7/6/2017,12/1/2023,1,54.310001373291,,,0,
7/6/2017,6/1/2024,1,54.7000007629395,,,0,
7/6/2017,12/1/2024,1,55.1100006103516,,,0,
7/6/2017,6/1/2025,1,55.3800010681152,,,0,
7/6/2017,12/1/2025,1,55.6599998474121,,,0,
7/6/2017,8/1/2017,3,1.48189997673035,1.50960004329681,1.47259998321533,80759,
7/6/2017,9/1/2017,3,1.48800003528595,1.51559996604919,1.47899997234344,55705,
7/6/2017,10/1/2017,3,1.49609994888306,1.52260005474091,1.48720002174377,31779,
7/6/2017,11/1/2017,3,1.5048999786377,1.53110003471375,1.49619996547699,13261,
7/6/2017,12/1/2017,3,1.51400005817413,1.53960001468658,1.50499999523163,24532,
7/6/2017,1/1/2018,3,1.52240002155304,1.54709994792938,1.51339995861053,6048,
7/6/2017,2/1/2018,3,1.52760004997253,1.55079996585846,1.51859998703003,1024,
7/6/2017,3/1/2018,3,1.52830004692078,1.55099999904633,1.51890003681183,1673,
7/6/2017,4/1/2018,3,1.52439999580383,1.5460000038147,1.51499998569489,884,
7/6/2017,5/1/2018,3,1.52489995956421,,,653,
7/6/2017,6/1/2018,3,1.52859997749329,1.54910004138947,1.51900005340576,1110,
7/6/2017,7/1/2018,3,1.53470003604889,1.5547000169754,1.52530002593994,363,
7/6/2017,8/1/2018,3,1.541100025177,1.56099998950958,1.53149998188019,146,
7/6/2017,9/1/2018,3,1.54719996452332,1.56659996509552,1.5378999710083,19,
7/6/2017,10/1/2018,3,1.55369997024536,1.57290005683899,1.54439997673035,0,
7/6/2017,11/1/2018,3,1.56110000610352,1.56519997119904,,1,
7/6/2017,12/1/2018,3,1.56789994239807,1.58700001239777,1.5592999458313,462,
7/6/2017,1/1/2019,3,1.57529997825623,1.57229995727539,,3,
7/6/2017,2/1/2019,3,1.57809996604919,1.57120001316071,,4,
7/6/2017,3/1/2019,3,1.57690000534058,1.57309997081757,,4,
7/6/2017,4/1/2019,3,1.5706000328064,,,4,
7/6/2017,5/1/2019,3,1.56990003585815,1.5900000333786,1.58640003204346,5,
7/6/2017,6/1/2019,3,1.57190001010895,1.57760000228882,,0,
7/6/2017,7/1/2019,3,1.57939994335175,,,0,
7/6/2017,8/1/2019,3,1.58840000629425,,,0,
7/6/2017,9/1/2019,3,1.59889996051788,,,0,
7/6/2017,10/1/2019,3,1.60839998722076,,,0,
7/6/2017,11/1/2019,3,1.6168999671936,,,0,
7/6/2017,12/1/2019,3,1.62489998340607,1.62810003757477,,16,
7/6/2017,1/1/2020,3,1.63339996337891,,,0,
7/6/2017,2/1/2020,3,1.6389000415802,,,0,
7/6/2017,3/1/2020,3,1.63989996910095,,,0,
7/6/2017,4/1/2020,3,1.63540005683899,,,0,
7/6/2017,5/1/2020,3,1.63740003108978,,,0,
7/6/2017,6/1/2020,3,1.64189994335175,,,0,
7/6/2017,7/1/2020,3,1.64839994907379,,,0,
7/6/2017,8/1/2020,3,1.6554000377655,,,0,
7/6/2017,9/1/2020,3,1.6628999710083,,,0,
7/6/2017,10/1/2020,3,1.66939997673035,,,0,
7/6/2017,11/1/2020,3,1.67490005493164,,,0,
7/6/2017,12/1/2020,3,1.6793999671936,,,16,
7/6/2017,1/1/2021,3,1.68540000915527,,,0,
7/6/2017,8/1/2017,4,1.52869999408722,1.54170000553131,1.50899994373322,76575,
7/6/2017,9/1/2017,4,1.5132999420166,1.52779996395111,1.49530005455017,55641,
7/6/2017,10/1/2017,4,1.41659998893738,1.43180000782013,1.3992999792099,28441,
7/6/2017,11/1/2017,4,1.39520001411438,1.41120004653931,1.37969994544983,13937,
7/6/2017,12/1/2017,4,1.380499958992,1.39680004119873,1.36559998989105,17011,
7/6/2017,1/1/2018,4,1.38199996948242,1.39830005168915,1.36759996414185,4614,
7/6/2017,2/1/2018,4,1.39330005645752,1.40859997272491,1.37940001487732,3209,
7/6/2017,3/1/2018,4,1.41180002689362,1.42659997940063,1.39810001850128,2485,
7/6/2017,4/1/2018,4,1.58759999275208,1.60210001468658,1.57480001449585,486,
7/6/2017,5/1/2018,4,1.59570002555847,,,495,
7/6/2017,6/1/2018,4,1.59220004081726,1.60699999332428,1.57920002937317,866,
7/6/2017,7/1/2018,4,1.58109998703003,,,264,
7/6/2017,8/1/2018,4,1.5650999546051,1.5621999502182,,140,
7/6/2017,9/1/2018,4,1.54229998588562,1.53869998455048,,95,
7/6/2017,10/1/2018,4,1.42149996757507,1.41270005702972,,79,
7/6/2017,11/1/2018,4,1.39760005474091,1.38820004463196,,103,
7/6/2017,12/1/2018,4,1.380499958992,1.39129996299744,1.36660003662109,601,
7/6/2017,1/1/2019,4,1.38069999217987,1.37139999866486,,11,
7/6/2017,2/1/2019,4,1.39370000362396,,,0,
7/6/2017,3/1/2019,4,1.41719996929169,,,0,
7/6/2017,4/1/2019,4,1.61469995975494,,,0,
7/6/2017,5/1/2019,4,1.62020003795624,,,0,
7/6/2017,6/1/2019,4,1.61520004272461,,,0,
7/6/2017,7/1/2019,4,1.59769999980927,,,0,
7/6/2017,8/1/2019,4,1.57369995117188,,,0,
7/6/2017,9/1/2019,4,1.54970002174377,,,0,
7/6/2017,10/1/2019,4,1.42519998550415,,,0,
7/6/2017,11/1/2019,4,1.39869999885559,,,0,
7/6/2017,12/1/2019,4,1.38220000267029,,,0,
7/6/2017,1/1/2020,4,1.38520002365112,,,0,
7/6/2017,2/1/2020,4,1.39520001411438,,,0,
7/6/2017,3/1/2020,4,1.41519999504089,,,0,
7/6/2017,4/1/2020,4,1.61819994449615,,,0,
7/6/2017,5/1/2020,4,1.62119996547699,,,0,
7/6/2017,6/1/2020,4,1.61670005321503,,,0,
7/6/2017,7/1/2020,4,1.6007000207901,,,0,
7/6/2017,8/1/2020,4,1.57770001888275,,,0,
7/6/2017,9/1/2020,4,1.55369997024536,,,0,
7/6/2017,10/1/2020,4,1.42869997024536,,,0,
7/6/2017,11/1/2020,4,1.40020000934601,,,0,
7/6/2017,12/1/2020,4,1.38220000267029,,,0,
7/6/2017,1/1/2021,4,1.38719999790192,,,0,
7/7/2017,8/1/2017,1,44.2299995422363,45.4199981689453,43.7799987792969,958132,
7/7/2017,9/1/2017,1,44.3899993896484,45.6100006103516,43.9599990844727,190362,
7/7/2017,10/1/2017,1,44.560001373291,45.7999992370606,44.1500015258789,52690,
7/7/2017,11/1/2017,1,44.7999992370606,46.0299987792969,44.4000015258789,29495,
7/7/2017,12/1/2017,1,45.0699996948242,46.3300018310547,44.6699981689453,81818,
7/7/2017,1/1/2018,1,45.3300018310547,46.5699996948242,45,20050,
7/7/2017,2/1/2018,1,45.5699996948242,46.4900016784668,45.2000007629395,9283,
7/7/2017,3/1/2018,1,45.7799987792969,46.7900009155273,45.4099998474121,11161,
7/7/2017,4/1/2018,1,45.9599990844727,46.939998626709,45.6399993896484,7119,
7/7/2017,5/1/2018,1,46.1199989318848,47,45.7599983215332,7250,
7/7/2017,6/1/2018,1,46.2900009155274,47.439998626709,45.9199981689453,23823,
7/7/2017,7/1/2018,1,46.439998626709,47.2099990844727,46.2400016784668,5836,
7/7/2017,8/1/2018,1,46.5999984741211,,46.8300018310547,4147,
7/7/2017,9/1/2018,1,46.75,,46.75,6857,
7/7/2017,10/1/2018,1,46.9000015258789,,47.2299995422363,2054,
7/7/2017,11/1/2018,1,47.0499992370606,,47.2999992370606,635,
7/7/2017,12/1/2018,1,47.2099990844727,48.0999984741211,46.8199996948242,42952,
7/7/2017,1/1/2019,1,47.3199996948242,,47.5900001525879,2470,
7/7/2017,2/1/2019,1,47.4300003051758,,47.7200012207031,2271,
7/7/2017,3/1/2019,1,47.5400009155274,,47.8300018310547,2515,
7/7/2017,4/1/2019,1,47.6699981689453,,47.8199996948242,479,
7/7/2017,5/1/2019,1,47.7799987792969,,47.7400016784668,507,
7/7/2017,6/1/2019,1,47.9000015258789,48.5699996948242,47.6100006103516,2583,
7/7/2017,7/1/2019,1,47.9799995422363,,,29,
7/7/2017,8/1/2019,1,48.0699996948242,,,11,
7/7/2017,9/1/2019,1,48.1699981689453,,,242,
7/7/2017,10/1/2019,1,48.2900009155273,,,231,
7/7/2017,11/1/2019,1,48.4199981689453,,,100,
7/7/2017,12/1/2019,1,48.560001373291,49.4000015258789,48.2400016784668,5879,
7/7/2017,1/1/2020,1,48.6399993896484,,,100,
7/7/2017,2/1/2020,1,48.7299995422363,,,0,
7/7/2017,3/1/2020,1,48.8300018310547,,,0,
7/7/2017,4/1/2020,1,48.939998626709,,,0,
7/7/2017,5/1/2020,1,49.060001373291,,,0,
7/7/2017,6/1/2020,1,49.189998626709,,,7,
7/7/2017,7/1/2020,1,49.25,,,0,
7/7/2017,8/1/2020,1,49.3400001525879,,,0,
7/7/2017,9/1/2020,1,49.4500007629395,,,0,
7/7/2017,10/1/2020,1,49.5800018310547,,,0,
7/7/2017,11/1/2020,1,49.7400016784668,,,0,
7/7/2017,12/1/2020,1,49.9099998474121,50.4599990844727,49.7799987792969,776,
7/7/2017,1/1/2021,1,50,,,0,
7/7/2017,2/1/2021,1,50.0900001525879,,,0,
7/7/2017,3/1/2021,1,50.189998626709,,,0,
7/7/2017,4/1/2021,1,50.2999992370606,,,0,
7/7/2017,5/1/2021,1,50.4300003051758,,,0,
7/7/2017,6/1/2021,1,50.5699996948242,,,0,
7/7/2017,7/1/2021,1,50.6300010681152,,,0,
7/7/2017,8/1/2021,1,50.7200012207031,,,0,
7/7/2017,9/1/2021,1,50.8400001525879,,,0,
7/7/2017,10/1/2021,1,50.9799995422363,,,0,
7/7/2017,11/1/2021,1,51.1300010681152,,,0,
7/7/2017,12/1/2021,1,51.2900009155274,,51.6399993896484,84,
7/7/2017,1/1/2022,1,51.3499984741211,,,0,
7/7/2017,2/1/2022,1,51.4300003051758,,,0,
7/7/2017,3/1/2022,1,51.5200004577637,,,0,
7/7/2017,4/1/2022,1,51.6199989318848,,,0,
7/7/2017,5/1/2022,1,51.7400016784668,,,0,
7/7/2017,6/1/2022,1,51.8800010681152,,,0,
7/7/2017,7/1/2022,1,51.9300003051758,,,0,
7/7/2017,8/1/2022,1,52,,,0,
7/7/2017,9/1/2022,1,52.0999984741211,,,0,
7/7/2017,10/1/2022,1,52.2200012207031,,,0,
7/7/2017,11/1/2022,1,52.3600006103516,,,0,
7/7/2017,12/1/2022,1,52.5200004577637,,53.1399993896484,6,
7/7/2017,6/1/2023,1,53,,,0,
7/7/2017,12/1/2023,1,53.5099983215332,53.9000015258789,53.9000015258789,3,
7/7/2017,6/1/2024,1,53.9000015258789,,,0,
7/7/2017,12/1/2024,1,54.310001373291,,,0,
7/7/2017,6/1/2025,1,54.5800018310547,,,0,
7/7/2017,12/1/2025,1,54.8600006103516,,,0,
7/7/2017,8/1/2017,3,1.4481999874115,1.47920000553131,1.42669999599457,62421,
7/7/2017,9/1/2017,3,1.45410001277924,1.48539996147156,1.43340003490448,34477,
7/7/2017,10/1/2017,3,1.46109998226166,1.49310004711151,1.44200003147125,20996,
7/7/2017,11/1/2017,3,1.46930003166199,1.49080002307892,1.45120000839233,11350,
7/7/2017,12/1/2017,3,1.47809994220734,1.5110000371933,1.46039998531342,19761,
7/7/2017,1/1/2018,3,1.48629999160767,1.50899994373322,1.46930003166199,3746,
7/7/2017,2/1/2018,3,1.49140000343323,1.50209999084473,1.47580003738403,1902,
7/7/2017,3/1/2018,3,1.49210000038147,1.5025999546051,1.47619998455048,1514,
7/7/2017,4/1/2018,3,1.48829996585846,1.50999999046326,1.47220003604889,381,
7/7/2017,5/1/2018,3,1.48889994621277,1.49520003795624,1.47609996795654,299,
7/7/2017,6/1/2018,3,1.49259996414185,1.49549996852875,1.47640001773834,435,
7/7/2017,7/1/2018,3,1.49899995326996,1.5188000202179,1.48280000686646,563,
7/7/2017,8/1/2018,3,1.50569999217987,,1.48989999294281,33,
7/7/2017,9/1/2018,3,1.51230001449585,1.51440000534058,1.4967999458313,15,
7/7/2017,10/1/2018,3,1.51929998397827,,1.50399994850159,10,
7/7/2017,11/1/2018,3,1.5271999835968,,1.52760004997253,17,
7/7/2017,12/1/2018,3,1.53460001945496,1.53840005397797,1.51950001716614,1338,
7/7/2017,1/1/2019,3,1.54260003566742,,1.54939997196198,18,
7/7/2017,2/1/2019,3,1.54610002040863,1.54799997806549,1.54789996147156,14,
7/7/2017,3/1/2019,3,1.54509997367859,1.54700005054474,1.54700005054474,9,
7/7/2017,4/1/2019,3,1.53910005092621,1.54999995231628,1.54170000553131,5,
7/7/2017,5/1/2019,3,1.53859996795654,1.53999996185303,1.5382000207901,33,
7/7/2017,6/1/2019,3,1.541100025177,1.54760003089905,1.54009997844696,90,
7/7/2017,7/1/2019,3,1.5485999584198,1.54999995231628,1.54999995231628,1,
7/7/2017,8/1/2019,3,1.5576000213623,1.55999994277954,1.55999994277954,6,
7/7/2017,9/1/2019,3,1.56809997558594,1.57039999961853,1.56959998607636,6,
7/7/2017,10/1/2019,3,1.57760000228882,1.5789999961853,1.5789999961853,6,
7/7/2017,11/1/2019,3,1.58609998226166,1.5900000333786,1.5900000333786,6,
7/7/2017,12/1/2019,3,1.59409999847412,1.59500002861023,1.58940005302429,185,
7/7/2017,1/1/2020,3,1.60259997844696,1.60749995708466,1.60749995708466,1,
7/7/2017,2/1/2020,3,1.60810005664825,,,0,
7/7/2017,3/1/2020,3,1.60909998416901,,,0,
7/7/2017,4/1/2020,3,1.60459995269775,,,0,
7/7/2017,5/1/2020,3,1.60660004615784,,,0,
7/7/2017,6/1/2020,3,1.6110999584198,,,0,
7/7/2017,7/1/2020,3,1.61810004711151,,,0,
7/7/2017,8/1/2020,3,1.62559998035431,,,0,
7/7/2017,9/1/2020,3,1.63359999656677,,,0,
7/7/2017,10/1/2020,3,1.64059996604919,,,0,
7/7/2017,11/1/2020,3,1.64660000801086,,,0,
7/7/2017,12/1/2020,3,1.65160000324249,,,71,
7/7/2017,1/1/2021,3,1.65760004520416,,,0,
7/7/2017,8/1/2017,4,1.49839997291565,1.5242999792099,1.47300004959106,73790,
7/7/2017,9/1/2017,4,1.48179996013641,1.50859999656677,1.45879995822907,46601,
7/7/2017,10/1/2017,4,1.38399994373322,1.41229999065399,1.36339998245239,27602,
7/7/2017,11/1/2017,4,1.36189997196198,1.39020001888275,1.34350001811981,14064,
7/7/2017,12/1/2017,4,1.34669995307922,1.37539994716644,1.32969999313355,17299,
7/7/2017,1/1/2018,4,1.34829998016357,1.37650001049042,1.3319000005722,3545,
7/7/2017,2/1/2018,4,1.35959994792938,1.37100005149841,1.34340000152588,1639,
7/7/2017,3/1/2018,4,1.37740004062653,1.38970005512238,1.36240005493164,1270,
7/7/2017,4/1/2018,4,1.55340003967285,,1.53849995136261,287,
7/7/2017,5/1/2018,4,1.56099998950958,1.56729996204376,1.56729996204376,261,
7/7/2017,6/1/2018,4,1.557000041008,1.57019996643066,1.54410004615784,392,
7/7/2017,7/1/2018,4,1.5456999540329,1.55239999294281,1.53649997711182,207,
7/7/2017,8/1/2018,4,1.52989995479584,,1.53519999980927,153,
7/7/2017,9/1/2018,4,1.50740003585815,,1.51310002803803,53,
7/7/2017,10/1/2018,4,1.3882999420166,,1.39919996261597,46,
7/7/2017,11/1/2018,4,1.36450004577637,,1.37549996376038,53,
7/7/2017,12/1/2018,4,1.34720003604889,1.36080002784729,1.33800005912781,514,
7/7/2017,1/1/2019,4,1.34739995002747,,1.35769999027252,3,
7/7/2017,2/1/2019,4,1.36039996147156,,1.37950003147125,0,
7/7/2017,3/1/2019,4,1.38390004634857,,,0,
7/7/2017,4/1/2019,4,1.58140003681183,,,0,
7/7/2017,5/1/2019,4,1.58689999580383,,,0,
7/7/2017,6/1/2019,4,1.5819000005722,,,0,
7/7/2017,7/1/2019,4,1.56439995765686,,,0,
7/7/2017,8/1/2019,4,1.54040002822876,,,0,
7/7/2017,9/1/2019,4,1.51639997959137,,,0,
7/7/2017,10/1/2019,4,1.39189994335175,,,0,
7/7/2017,11/1/2019,4,1.36539995670319,,,0,
7/7/2017,12/1/2019,4,1.34889996051788,,,0,
7/7/2017,1/1/2020,4,1.35189998149872,,,0,
7/7/2017,2/1/2020,4,1.36189997196198,,,0,
7/7/2017,3/1/2020,4,1.38189995288849,,,0,
7/7/2017,4/1/2020,4,1.58490002155304,,,0,
7/7/2017,5/1/2020,4,1.58790004253387,,,0,
7/7/2017,6/1/2020,4,1.58340001106262,,,0,
7/7/2017,7/1/2020,4,1.5673999786377,,,0,
7/7/2017,8/1/2020,4,1.54439997673035,,,0,
7/7/2017,9/1/2020,4,1.52040004730225,,,0,
7/7/2017,10/1/2020,4,1.39540004730225,,,0,
7/7/2017,11/1/2020,4,1.3668999671936,,,0,
7/7/2017,12/1/2020,4,1.34889996051788,,,0,
7/7/2017,1/1/2021,4,1.35389995574951,,,0,
7/10/2017,8/1/2017,1,44.4000015258789,44.8400001525879,43.6500015258789,832614,
7/10/2017,9/1/2017,1,44.5999984741211,45.0299987792969,43.8300018310547,255700,
7/10/2017,10/1/2017,1,44.7900009155273,45.2099990844727,44.0099983215332,63309,
7/10/2017,11/1/2017,1,45.0400009155274,45.4500007629395,44.2599983215332,33859,
7/10/2017,12/1/2017,1,45.3199996948242,45.7200012207031,44.5200004577637,81575,
7/10/2017,1/1/2018,1,45.5800018310547,45.9500007629395,44.7999992370606,19610,
7/10/2017,2/1/2018,1,45.8199996948242,46.1699981689453,45.0499992370605,8273,
7/10/2017,3/1/2018,1,46.0400009155273,46.3400001525879,45.2900009155273,14806,
7/10/2017,4/1/2018,1,46.25,46.3899993896484,45.5200004577637,5272,
7/10/2017,5/1/2018,1,46.439998626709,46.5699996948242,45.7599983215332,2584,
7/10/2017,6/1/2018,1,46.6199989318848,46.9000015258789,45.8199996948242,20728,
7/10/2017,7/1/2018,1,46.7999992370605,46.9300003051758,46.3499984741211,2927,
7/10/2017,8/1/2018,1,46.9700012207031,47,46.5099983215332,1501,
7/10/2017,9/1/2018,1,47.1300010681152,47.1300010681152,47.1199989318848,2894,
7/10/2017,10/1/2018,1,47.2999992370606,,,1225,
7/10/2017,11/1/2018,1,47.4599990844727,47.4099998474121,47.3800010681152,1548,
7/10/2017,12/1/2018,1,47.6199989318848,47.7599983215332,46.7599983215332,34835,
7/10/2017,1/1/2019,1,47.7299995422363,,,2130,
7/10/2017,2/1/2019,1,47.8499984741211,,,2362,
7/10/2017,3/1/2019,1,47.9700012207031,,,1872,
7/10/2017,4/1/2019,1,48.1199989318848,47.8899993896484,,756,
7/10/2017,5/1/2019,1,48.2400016784668,,,466,
7/10/2017,6/1/2019,1,48.3699989318848,48.3899993896484,47.5,1397,
7/10/2017,7/1/2019,1,48.4799995422363,,,3,
7/10/2017,8/1/2019,1,48.5900001525879,,,6,
7/10/2017,9/1/2019,1,48.7099990844727,,,19,
7/10/2017,10/1/2019,1,48.8400001525879,,,27,
7/10/2017,11/1/2019,1,48.9799995422363,,,32,
7/10/2017,12/1/2019,1,49.1300010681152,49.25,48.2099990844727,3680,
7/10/2017,1/1/2020,1,49.2200012207031,,,0,
7/10/2017,2/1/2020,1,49.3199996948242,,,3,
7/10/2017,3/1/2020,1,49.4300003051758,,,3,
7/10/2017,4/1/2020,1,49.5400009155273,,,0,
7/10/2017,5/1/2020,1,49.6699981689453,,,0,
7/10/2017,6/1/2020,1,49.8199996948242,,,119,
7/10/2017,7/1/2020,1,49.9000015258789,,,0,
7/10/2017,8/1/2020,1,50.0099983215332,,,0,
7/10/2017,9/1/2020,1,50.1399993896484,,,0,
7/10/2017,10/1/2020,1,50.2900009155273,,,1,
7/10/2017,11/1/2020,1,50.4700012207031,,,0,
7/10/2017,12/1/2020,1,50.6599998474121,50.6500015258789,49.6599998474121,1018,
7/10/2017,1/1/2021,1,50.7599983215332,,,0,
7/10/2017,2/1/2021,1,50.8600006103516,,,0,
7/10/2017,3/1/2021,1,50.9700012207031,,,0,
7/10/2017,4/1/2021,1,51.0900001525879,,,0,
7/10/2017,5/1/2021,1,51.2299995422363,,,0,
7/10/2017,6/1/2021,1,51.3800010681152,,,0,
7/10/2017,7/1/2021,1,51.4500007629395,,,0,
7/10/2017,8/1/2021,1,51.5499992370606,,,0,
7/10/2017,9/1/2021,1,51.6800003051758,,,0,
7/10/2017,10/1/2021,1,51.8300018310547,,,0,
7/10/2017,11/1/2021,1,51.9900016784668,,,0,
7/10/2017,12/1/2021,1,52.1599998474121,51.5800018310547,,41,
7/10/2017,1/1/2022,1,52.2200012207031,,,0,
7/10/2017,2/1/2022,1,52.2999992370606,,,0,
7/10/2017,3/1/2022,1,52.3899993896484,,,0,
7/10/2017,4/1/2022,1,52.4900016784668,,,0,
7/10/2017,5/1/2022,1,52.6199989318848,,,0,
7/10/2017,6/1/2022,1,52.7599983215332,,,0,
7/10/2017,7/1/2022,1,52.810001373291,,,0,
7/10/2017,8/1/2022,1,52.8800010681152,,,0,
7/10/2017,9/1/2022,1,52.9799995422363,,,0,
7/10/2017,10/1/2022,1,53.1100006103516,,,0,
7/10/2017,11/1/2022,1,53.25,,,0,
7/10/2017,12/1/2022,1,53.4099998474121,52.6100006103516,,20,
7/10/2017,6/1/2023,1,53.8899993896484,,,0,
7/10/2017,12/1/2023,1,54.4000015258789,,,0,
7/10/2017,6/1/2024,1,54.7900009155273,,,0,
7/10/2017,12/1/2024,1,55.2000007629395,,,0,
7/10/2017,6/1/2025,1,55.5,,,0,
7/10/2017,12/1/2025,1,55.7999992370606,,,0,
7/10/2017,8/1/2017,3,1.45360004901886,1.46659994125366,1.43449997901917,45695,
7/10/2017,9/1/2017,3,1.45930004119873,1.47230005264282,1.4400999546051,27402,
7/10/2017,10/1/2017,3,1.46650004386902,1.47930002212524,1.44749999046326,16197,
7/10/2017,11/1/2017,3,1.47490000724792,1.48749995231628,1.45550000667572,11172,
7/10/2017,12/1/2017,3,1.4831999540329,1.49570000171661,1.46300005912781,12880,
7/10/2017,1/1/2018,3,1.49090003967285,1.50380003452301,1.47140002250671,4702,
7/10/2017,2/1/2018,3,1.49559998512268,1.50789999961853,1.47619998455048,1690,
7/10/2017,3/1/2018,3,1.49619996547699,1.50820004940033,1.47650003433228,1690,
7/10/2017,4/1/2018,3,1.49290001392365,1.50440001487732,1.4728000164032,563,
7/10/2017,5/1/2018,3,1.49409997463226,1.49839997291565,1.49600005149841,479,
7/10/2017,6/1/2018,3,1.49839997291565,1.50919997692108,1.47780001163483,974,
7/10/2017,7/1/2018,3,1.50510001182556,1.51530003547668,1.48500001430511,84,
7/10/2017,8/1/2018,3,1.51199996471405,1.52190005779266,1.4918999671936,35,
7/10/2017,9/1/2018,3,1.5188000202179,1.52859997749329,1.49899995326996,11,
7/10/2017,10/1/2018,3,1.52600002288818,1.53550004959106,1.50569999217987,13,
7/10/2017,11/1/2018,3,1.53400003910065,1.53699994087219,1.53610002994537,14,
7/10/2017,12/1/2018,3,1.54139995574951,1.55030000209808,1.52040004730225,60,
7/10/2017,1/1/2019,3,1.54939997196198,1.55200004577637,1.55200004577637,4,
7/10/2017,2/1/2019,3,1.55289995670319,,,0,
7/10/2017,3/1/2019,3,1.55190002918243,,,0,
7/10/2017,4/1/2019,3,1.54589998722076,,,0,
7/10/2017,5/1/2019,3,1.54540002346039,,,0,
7/10/2017,6/1/2019,3,1.54789996147156,1.54260003566742,,0,
7/10/2017,7/1/2019,3,1.55540001392365,,,0,
7/10/2017,8/1/2019,3,1.56439995765686,,,0,
7/10/2017,9/1/2019,3,1.57490003108978,,,0,
7/10/2017,10/1/2019,3,1.58440005779266,,,0,
7/10/2017,11/1/2019,3,1.5929000377655,,,0,
7/10/2017,12/1/2019,3,1.60090005397797,,1.5929000377655,13,
7/10/2017,1/1/2020,3,1.60940003395081,,,0,
7/10/2017,2/1/2020,3,1.61489999294281,,,0,
7/10/2017,3/1/2020,3,1.61590003967285,,,0,
7/10/2017,4/1/2020,3,1.61090004444122,,,0,
7/10/2017,5/1/2020,3,1.61290001869202,,,0,
7/10/2017,6/1/2020,3,1.6168999671936,,,0,
7/10/2017,7/1/2020,3,1.62390005588532,,,0,
7/10/2017,8/1/2020,3,1.63090002536774,,,0,
7/10/2017,9/1/2020,3,1.63839995861053,,,0,
7/10/2017,10/1/2020,3,1.64540004730225,,,0,
7/10/2017,11/1/2020,3,1.65139997005463,,,0,
7/10/2017,12/1/2020,3,1.65639996528626,,,13,
7/10/2017,1/1/2021,3,1.66240000724792,,,0,
7/10/2017,8/1/2017,4,1.50069999694824,1.51429998874664,1.47590005397797,59746,
7/10/2017,9/1/2017,4,1.48409998416901,1.49670004844666,1.46080005168915,38159,
7/10/2017,10/1/2017,4,1.38680005073547,1.39800000190735,1.36370003223419,21476,
7/10/2017,11/1/2017,4,1.36500000953674,1.37520003318787,1.34200000762939,13096,
7/10/2017,12/1/2017,4,1.34940004348755,1.35950005054474,1.32710003852844,11599,
7/10/2017,1/1/2018,4,1.35099995136261,1.36059999465942,1.32939994335175,2366,
7/10/2017,2/1/2018,4,1.36280000209808,1.37160003185272,1.34130001068115,1031,
7/10/2017,3/1/2018,4,1.38129997253418,1.38940000534058,1.35979998111725,1564,
7/10/2017,4/1/2018,4,1.55780005455017,1.56599998474121,1.53629994392395,766,
7/10/2017,5/1/2018,4,1.56529998779297,1.56729996204376,1.56420004367828,346,
7/10/2017,6/1/2018,4,1.56130003929138,1.56910002231598,1.53939998149872,679,
7/10/2017,7/1/2018,4,1.55019998550415,1.55529999732971,1.54990005493164,219,
7/10/2017,8/1/2018,4,1.53450000286102,1.52450001239777,1.50999999046326,157,
7/10/2017,9/1/2018,4,1.51199996471405,,,130,
7/10/2017,10/1/2018,4,1.39359998703003,,,21,
7/10/2017,11/1/2018,4,1.37039995193481,,,28,
7/10/2017,12/1/2018,4,1.35339999198914,1.35979998111725,1.33490002155304,62,
7/10/2017,1/1/2019,4,1.353600025177,,,0,
7/10/2017,2/1/2019,4,1.36660003662109,,,0,
7/10/2017,3/1/2019,4,1.39010000228882,,,0,
7/10/2017,4/1/2019,4,1.58759999275208,,,0,
7/10/2017,5/1/2019,4,1.59309995174408,,,0,
7/10/2017,6/1/2019,4,1.58809995651245,,,0,
7/10/2017,7/1/2019,4,1.5706000328064,,,0,
7/10/2017,8/1/2019,4,1.54659998416901,,,0,
7/10/2017,9/1/2019,4,1.52260005474091,,,0,
7/10/2017,10/1/2019,4,1.39810001850128,,,0,
7/10/2017,11/1/2019,4,1.37160003185272,,,0,
7/10/2017,12/1/2019,4,1.35510003566742,,,0,
7/10/2017,1/1/2020,4,1.35810005664825,,,0,
7/10/2017,2/1/2020,4,1.36810004711151,,,0,
7/10/2017,3/1/2020,4,1.38810002803803,,,0,
7/10/2017,4/1/2020,4,1.59109997749329,,,0,
7/10/2017,5/1/2020,4,1.59409999847412,,,0,
7/10/2017,6/1/2020,4,1.58959996700287,,,0,
7/10/2017,7/1/2020,4,1.57360005378723,,,0,
7/10/2017,8/1/2020,4,1.55060005187988,,,0,
7/10/2017,9/1/2020,4,1.52660000324249,,,0,
7/10/2017,10/1/2020,4,1.40160000324249,,,0,
7/10/2017,11/1/2020,4,1.37310004234314,,,0,
7/10/2017,12/1/2020,4,1.35510003566742,,,0,
7/10/2017,1/1/2021,4,1.36010003089905,,,0,
7/11/2017,8/1/2017,1,45.0400009155274,45.810001373291,43.8300018310547,989700,
7/11/2017,9/1/2017,1,45.2299995422363,45.9799995422363,44.0299987792969,292777,
7/11/2017,10/1/2017,1,45.4000015258789,46.1399993896484,44.2299995422363,67536,
7/11/2017,11/1/2017,1,45.6500015258789,46.3600006103516,44.4799995422363,32558,
7/11/2017,12/1/2017,1,45.9199981689453,46.6199989318848,44.7599983215332,77971,
7/11/2017,1/1/2018,1,46.1699981689453,46.8600006103516,45.0299987792969,24569,
7/11/2017,2/1/2018,1,46.3899993896484,46.8699989318848,45.3300018310547,8903,
7/11/2017,3/1/2018,1,46.5900001525879,47.2200012207031,45.5200004577637,18712,
7/11/2017,4/1/2018,1,46.7799987792969,47.1800003051758,45.7599983215332,6160,
7/11/2017,5/1/2018,1,46.9599990844727,47.3300018310547,46.060001373291,5189,
7/11/2017,6/1/2018,1,47.1300010681152,47.7400016784668,46.0999984741211,24856,
7/11/2017,7/1/2018,1,47.2900009155273,47.6599998474121,46.4500007629395,6510,
7/11/2017,8/1/2018,1,47.4500007629395,47.3800010681152,46.8699989318848,4126,
7/11/2017,9/1/2018,1,47.5999984741211,47.7400016784668,47.7299995422363,6895,
7/11/2017,10/1/2018,1,47.7599983215332,47.5999984741211,,3019,
7/11/2017,11/1/2018,1,47.9099998474121,47.8300018310547,,1485,
7/11/2017,12/1/2018,1,48.0699996948242,48.6300010681152,47.0900001525879,31318,
7/11/2017,1/1/2019,1,48.1800003051758,48.0800018310547,,483,
7/11/2017,2/1/2019,1,48.2999992370606,48.189998626709,,318,
7/11/2017,3/1/2019,1,48.4300003051758,48.3199996948242,,1168,
7/11/2017,4/1/2019,1,48.5800018310547,48.3699989318848,,255,
7/11/2017,5/1/2019,1,48.7099990844727,48.5999984741211,,203,
7/11/2017,6/1/2019,1,48.8600006103516,49.0299987792969,48.0499992370605,1473,
7/11/2017,7/1/2019,1,48.9700012207031,,,46,
7/11/2017,8/1/2019,1,49.0900001525879,,,31,
7/11/2017,9/1/2019,1,49.2200012207031,,,1,
7/11/2017,10/1/2019,1,49.3600006103516,,,71,
7/11/2017,11/1/2019,1,49.5099983215332,,,20,
7/11/2017,12/1/2019,1,49.6699981689453,50.1500015258789,48.6300010681152,6931,
7/11/2017,1/1/2020,1,49.7700004577637,,,0,
7/11/2017,2/1/2020,1,49.8800010681152,,,0,
7/11/2017,3/1/2020,1,49.9900016784668,,,0,
7/11/2017,4/1/2020,1,50.1100006103516,,,0,
7/11/2017,5/1/2020,1,50.25,,,0,
7/11/2017,6/1/2020,1,50.4099998474121,50.4500007629395,50.4500007629395,101,
7/11/2017,7/1/2020,1,50.5,,,0,
7/11/2017,8/1/2020,1,50.6100006103516,,,0,
7/11/2017,9/1/2020,1,50.75,,,0,
7/11/2017,10/1/2020,1,50.9099998474121,,,0,
7/11/2017,11/1/2020,1,51.0999984741211,,,0,
7/11/2017,12/1/2020,1,51.2999992370605,51.4900016784668,50.2299995422363,1680,
7/11/2017,1/1/2021,1,51.4000015258789,,,0,
7/11/2017,2/1/2021,1,51.5099983215332,,,0,
7/11/2017,3/1/2021,1,51.6199989318848,,,0,
7/11/2017,4/1/2021,1,51.75,,,0,
7/11/2017,5/1/2021,1,51.8899993896484,,,0,
7/11/2017,6/1/2021,1,52.0499992370606,,,0,
7/11/2017,7/1/2021,1,52.1300010681152,,,0,
7/11/2017,8/1/2021,1,52.2400016784668,,,0,
7/11/2017,9/1/2021,1,52.3699989318848,,,0,
7/11/2017,10/1/2021,1,52.5200004577637,,,0,
7/11/2017,11/1/2021,1,52.689998626709,,,0,
7/11/2017,12/1/2021,1,52.8699989318848,52.5800018310547,52.3499984741211,11,
7/11/2017,1/1/2022,1,52.939998626709,,,0,
7/11/2017,2/1/2022,1,53.0200004577637,,,0,
7/11/2017,3/1/2022,1,53.1100006103516,,,0,
7/11/2017,4/1/2022,1,53.2200012207031,,,0,
7/11/2017,5/1/2022,1,53.3499984741211,,,0,
7/11/2017,6/1/2022,1,53.4900016784668,,,0,
7/11/2017,7/1/2022,1,53.5400009155273,,,0,
7/11/2017,8/1/2022,1,53.6199989318848,,,0,
7/11/2017,9/1/2022,1,53.7299995422363,,,0,
7/11/2017,10/1/2022,1,53.8600006103516,,,0,
7/11/2017,11/1/2022,1,54.0099983215332,,,0,
7/11/2017,12/1/2022,1,54.1699981689453,53.6300010681152,53.3899993896484,2,
7/11/2017,6/1/2023,1,54.6599998474121,,,0,
7/11/2017,12/1/2023,1,55.189998626709,,,0,
7/11/2017,6/1/2024,1,55.5800018310547,,,0,
7/11/2017,12/1/2024,1,55.9900016784668,,,0,
7/11/2017,6/1/2025,1,56.2900009155274,,,0,
7/11/2017,12/1/2025,1,56.5900001525879,,,0,
7/11/2017,8/1/2017,3,1.47630000114441,1.49070000648499,1.43579995632172,57631,
7/11/2017,9/1/2017,3,1.48049998283386,1.49539995193481,1.44200003147125,42499,
7/11/2017,10/1/2017,3,1.48679995536804,1.50160002708435,1.44959998130798,24972,
7/11/2017,11/1/2017,3,1.494500041008,1.50909996032715,1.45840001106262,15179,
7/11/2017,12/1/2017,3,1.50179994106293,1.51670002937317,1.46679997444153,20470,
7/11/2017,1/1/2018,3,1.50870001316071,1.52339994907379,1.47490000724792,4894,
7/11/2017,2/1/2018,3,1.51230001449585,1.52660000324249,1.48000001907349,2442,
7/11/2017,3/1/2018,3,1.51209998130798,1.52660000324249,1.48049998283386,1906,
7/11/2017,4/1/2018,3,1.50829994678497,1.52260005474091,1.47769999504089,1044,
7/11/2017,5/1/2018,3,1.50909996032715,1.51040005683899,1.48849999904633,658,
7/11/2017,6/1/2018,3,1.51320004463196,1.52929997444153,1.48430001735687,2072,
7/11/2017,7/1/2018,3,1.51989996433258,1.53390002250671,1.4918999671936,35,
7/11/2017,8/1/2018,3,1.52699995040894,1.5407999753952,1.49909996986389,24,
7/11/2017,9/1/2018,3,1.53400003910065,1.54760003089905,1.50559997558594,9,
7/11/2017,10/1/2018,3,1.54130005836487,1.55460000038147,1.51279997825623,7,
7/11/2017,11/1/2018,3,1.54929995536804,1.54709994792938,,7,
7/11/2017,12/1/2018,3,1.55680000782013,1.5702999830246,1.52820003032684,833,
7/11/2017,1/1/2019,3,1.56480002403259,1.55620002746582,,2,
7/11/2017,2/1/2019,3,1.5683000087738,1.55690002441406,,0,
7/11/2017,3/1/2019,3,1.56729996204376,1.5592999458313,,0,
7/11/2017,4/1/2019,3,1.56130003929138,1.54779994487762,,0,
7/11/2017,5/1/2019,3,1.56079995632172,1.56140005588532,1.56070005893707,5,
7/11/2017,6/1/2019,3,1.56330001354218,1.56439995765686,,4,
7/11/2017,7/1/2019,3,1.57079994678497,,,0,
7/11/2017,8/1/2019,3,1.57980000972748,,,0,
7/11/2017,9/1/2019,3,1.59029996395111,,,0,
7/11/2017,10/1/2019,3,1.59979999065399,,,0,
7/11/2017,11/1/2019,3,1.60829997062683,,,0,
7/11/2017,12/1/2019,3,1.61629998683929,1.61810004711151,,5,
7/11/2017,1/1/2020,3,1.62479996681213,,,0,
7/11/2017,2/1/2020,3,1.63030004501343,,,0,
7/11/2017,3/1/2020,3,1.63129997253418,,,0,
7/11/2017,4/1/2020,3,1.62629997730255,,,0,
7/11/2017,5/1/2020,3,1.62829995155334,,,0,
7/11/2017,6/1/2020,3,1.63230001926422,,,0,
7/11/2017,7/1/2020,3,1.63929998874664,,,0,
7/11/2017,8/1/2020,3,1.64629995822907,,,0,
7/11/2017,9/1/2020,3,1.65380001068115,,,0,
7/11/2017,10/1/2020,3,1.66079998016357,,,0,
7/11/2017,11/1/2020,3,1.66680002212524,,,0,
7/11/2017,12/1/2020,3,1.67180001735687,,,5,
7/11/2017,1/1/2021,3,1.67780005931854,,,0,
7/11/2017,8/1/2017,4,1.51830005645752,1.53299999237061,1.478600025177,74078,
7/11/2017,9/1/2017,4,1.49909996986389,1.5132999420166,1.46350002288818,60377,
7/11/2017,10/1/2017,4,1.40050005912781,1.41419994831085,1.36749994754791,30195,
7/11/2017,11/1/2017,4,1.3782000541687,1.3918000459671,1.34650003910065,16858,
7/11/2017,12/1/2017,4,1.36249995231628,1.37609994411469,1.33150005340576,16808,
7/11/2017,1/1/2018,4,1.36510002613068,1.37769997119904,1.33360004425049,4570,
7/11/2017,2/1/2018,4,1.37769997119904,1.38900005817413,1.3458000421524,2146,
7/11/2017,3/1/2018,4,1.39750003814697,1.40769994258881,1.36419999599457,2474,
7/11/2017,4/1/2018,4,1.57400000095367,1.58459997177124,1.54059994220734,364,
7/11/2017,5/1/2018,4,1.58070003986359,1.58010005950928,1.58010005950928,505,
7/11/2017,6/1/2018,4,1.57589995861053,1.58529996871948,1.54250001907349,705,
7/11/2017,7/1/2018,4,1.56470000743866,1.55710005760193,1.55710005760193,81,
7/11/2017,8/1/2018,4,1.5492000579834,1.54250001907349,1.53410005569458,65,
7/11/2017,9/1/2018,4,1.52709996700287,1.51999998092651,1.51160001754761,35,
7/11/2017,10/1/2018,4,1.40910005569458,1.39750003814697,,25,
7/11/2017,11/1/2018,4,1.38639998435974,1.37489998340607,,36,
7/11/2017,12/1/2018,4,1.36989998817444,1.37950003147125,1.33930003643036,331,
7/11/2017,1/1/2019,4,1.37030005455017,1.35959994792938,,4,
7/11/2017,2/1/2019,4,1.38329994678497,,,0,
7/11/2017,3/1/2019,4,1.40680003166199,,,0,
7/11/2017,4/1/2019,4,1.60430002212524,,,0,
7/11/2017,5/1/2019,4,1.60979998111725,,,0,
7/11/2017,6/1/2019,4,1.60479998588562,,,0,
7/11/2017,7/1/2019,4,1.58729994297028,,,0,
7/11/2017,8/1/2019,4,1.56330001354218,,,0,
7/11/2017,9/1/2019,4,1.53929996490479,,,0,
7/11/2017,10/1/2019,4,1.41480004787445,,,0,
7/11/2017,11/1/2019,4,1.3882999420166,,,0,
7/11/2017,12/1/2019,4,1.3717999458313,,,0,
7/11/2017,1/1/2020,4,1.37479996681213,,,0,
7/11/2017,2/1/2020,4,1.38479995727539,,,0,
7/11/2017,3/1/2020,4,1.40480005741119,,,0,
7/11/2017,4/1/2020,4,1.60780000686646,,,0,
7/11/2017,5/1/2020,4,1.61080002784729,,,0,
7/11/2017,6/1/2020,4,1.60629999637604,,,0,
7/11/2017,7/1/2020,4,1.59029996395111,,,0,
7/11/2017,8/1/2020,4,1.56729996204376,,,0,
7/11/2017,9/1/2020,4,1.54330003261566,,,0,
7/11/2017,10/1/2020,4,1.41830003261566,,,0,
7/11/2017,11/1/2020,4,1.38979995250702,,,0,
7/11/2017,12/1/2020,4,1.3717999458313,,,0,
7/11/2017,1/1/2021,4,1.37679994106293,,,0,
7/12/2017,8/1/2017,1,45.4900016784668,46.4799995422363,45.1100006103516,945989,
7/12/2017,9/1/2017,1,45.6599998474121,46.6500015258789,45.2799987792969,287145,
7/12/2017,10/1/2017,1,45.810001373291,46.7900009155273,45.439998626709,108060,
7/12/2017,11/1/2017,1,46.0099983215332,46.9900016784668,45.6500015258789,60560,
7/12/2017,12/1/2017,1,46.2400016784668,47.2299995422363,45.9000015258789,130032,
7/12/2017,1/1/2018,1,46.4500007629395,47.439998626709,46.1399993896484,38006,
7/12/2017,2/1/2018,1,46.6300010681152,47.6300010681152,46.4300003051758,18997,
7/12/2017,3/1/2018,1,46.7900009155273,47.7599983215332,46.5800018310547,24936,
7/12/2017,4/1/2018,1,46.939998626709,47.9199981689453,46.7799987792969,10728,
7/12/2017,5/1/2018,1,47.0800018310547,47.8199996948242,46.9900016784668,7987,
7/12/2017,6/1/2018,1,47.2200012207031,48.2099990844727,47.0200004577637,34088,
7/12/2017,7/1/2018,1,47.3400001525879,48.0200004577637,47.2599983215332,3714,
7/12/2017,8/1/2018,1,47.4700012207031,47.7299995422363,,4319,
7/12/2017,9/1/2018,1,47.5999984741211,47.8600006103516,,5418,
7/12/2017,10/1/2018,1,47.7400016784668,47.9099998474121,47.7299995422363,3133,
7/12/2017,11/1/2018,1,47.8800010681152,48.1300010681152,,1951,
7/12/2017,12/1/2018,1,48.0200004577637,49.0200004577637,47.8699989318848,47179,
7/12/2017,1/1/2019,1,48.1199989318848,48.3699989318848,,655,
7/12/2017,2/1/2019,1,48.2299995422363,48.4700012207031,,789,
7/12/2017,3/1/2019,1,48.3499984741211,48.6199989318848,48.3899993896484,1066,
7/12/2017,4/1/2019,1,48.4799995422363,48.7400016784668,,363,
7/12/2017,5/1/2019,1,48.5999984741211,48.7700004577637,,263,
7/12/2017,6/1/2019,1,48.7299995422363,49.5,48.6399993896484,1695,
7/12/2017,7/1/2019,1,48.8300018310547,,,6,
7/12/2017,8/1/2019,1,48.939998626709,,,3,
7/12/2017,9/1/2019,1,49.060001373291,,,3,
7/12/2017,10/1/2019,1,49.2000007629395,,,0,
7/12/2017,11/1/2019,1,49.3400001525879,,,257,
7/12/2017,12/1/2019,1,49.4900016784668,50.4500007629395,49.3699989318848,8181,
7/12/2017,1/1/2020,1,49.5900001525879,,,250,
7/12/2017,2/1/2020,1,49.689998626709,,,0,
7/12/2017,3/1/2020,1,49.7999992370606,,,0,
7/12/2017,4/1/2020,1,49.9300003051758,,,0,
7/12/2017,5/1/2020,1,50.0800018310547,,,5,
7/12/2017,6/1/2020,1,50.2400016784668,,,130,
7/12/2017,7/1/2020,1,50.3300018310547,,,4,
7/12/2017,8/1/2020,1,50.439998626709,,,0,
7/12/2017,9/1/2020,1,50.5699996948242,,,0,
7/12/2017,10/1/2020,1,50.7200012207031,,,0,
7/12/2017,11/1/2020,1,50.9099998474121,,,0,
7/12/2017,12/1/2020,1,51.1100006103516,51.8800010681152,51.0099983215332,1534,
7/12/2017,1/1/2021,1,51.2099990844727,,,0,
7/12/2017,2/1/2021,1,51.3199996948242,,,0,
7/12/2017,3/1/2021,1,51.439998626709,,,0,
7/12/2017,4/1/2021,1,51.5699996948242,,,0,
7/12/2017,5/1/2021,1,51.7099990844727,,,0,
7/12/2017,6/1/2021,1,51.8699989318848,,,0,
7/12/2017,7/1/2021,1,51.9500007629395,,,0,
7/12/2017,8/1/2021,1,52.060001373291,,,0,
7/12/2017,9/1/2021,1,52.189998626709,,,0,
7/12/2017,10/1/2021,1,52.3400001525879,,,0,
7/12/2017,11/1/2021,1,52.5099983215332,,,0,
7/12/2017,12/1/2021,1,52.689998626709,53.3600006103516,53.2599983215332,55,
7/12/2017,1/1/2022,1,52.7599983215332,,,0,
7/12/2017,2/1/2022,1,52.8400001525879,,,0,
7/12/2017,3/1/2022,1,52.9300003051758,,,0,
7/12/2017,4/1/2022,1,53.0400009155273,,,0,
7/12/2017,5/1/2022,1,53.1699981689453,,,0,
7/12/2017,6/1/2022,1,53.310001373291,,,0,
7/12/2017,7/1/2022,1,53.3600006103516,,,0,
7/12/2017,8/1/2022,1,53.439998626709,,,0,
7/12/2017,9/1/2022,1,53.5499992370606,,,0,
7/12/2017,10/1/2022,1,53.6800003051758,,,0,
7/12/2017,11/1/2022,1,53.8300018310547,,,0,
7/12/2017,12/1/2022,1,53.9900016784668,54.5900001525879,54.5900001525879,4,
7/12/2017,6/1/2023,1,54.4799995422363,,,0,
7/12/2017,12/1/2023,1,55.0099983215332,,,1,
7/12/2017,6/1/2024,1,55.4000015258789,,,0,
7/12/2017,12/1/2024,1,55.810001373291,,,0,
7/12/2017,6/1/2025,1,56.1100006103516,,,0,
7/12/2017,12/1/2025,1,56.4099998474121,,,0,
7/12/2017,8/1/2017,3,1.47370004653931,1.50530004501343,1.46829998493195,58835,
7/12/2017,9/1/2017,3,1.47909998893738,1.50999999046326,1.47319996356964,41696,
7/12/2017,10/1/2017,3,1.48599994182587,1.5135999917984,1.47959995269775,20486,
7/12/2017,11/1/2017,3,1.49409997463226,1.52119994163513,1.48749995231628,13371,
7/12/2017,12/1/2017,3,1.50139999389648,1.52830004692078,1.49520003795624,18963,
7/12/2017,1/1/2018,3,1.50820004940033,1.53460001945496,1.50209999084473,4514,
7/12/2017,2/1/2018,3,1.51199996471405,1.53740000724792,1.50629997253418,1612,
7/12/2017,3/1/2018,3,1.51209998130798,1.53600001335144,1.50619995594025,1266,
7/12/2017,4/1/2018,3,1.50859999656677,1.53199994564056,1.50269997119904,755,
7/12/2017,5/1/2018,3,1.50929999351501,1.52909994125366,1.52320003509521,526,
7/12/2017,6/1/2018,3,1.51310002803803,1.53620004653931,1.50750005245209,1697,
7/12/2017,7/1/2018,3,1.519700050354,1.54200005531311,1.51440000534058,34,
7/12/2017,8/1/2018,3,1.52690005302429,1.54869997501373,1.52160000801086,15,
7/12/2017,9/1/2018,3,1.53390002250671,1.55499994754791,1.52869999408722,1,
7/12/2017,10/1/2018,3,1.54120004177094,1.56229996681213,1.53659999370575,0,
7/12/2017,11/1/2018,3,1.54910004138947,1.55519998073578,,2,
7/12/2017,12/1/2018,3,1.55649995803833,1.57790005207062,1.55159997940063,423,
7/12/2017,1/1/2019,3,1.56449997425079,,,1,
7/12/2017,2/1/2019,3,1.567999958992,,,0,
7/12/2017,3/1/2019,3,1.56700003147125,,,0,
7/12/2017,4/1/2019,3,1.56099998950958,,,0,
7/12/2017,5/1/2019,3,1.56050002574921,,,0,
7/12/2017,6/1/2019,3,1.56299996376038,1.57050001621246,1.57000005245209,4,
7/12/2017,7/1/2019,3,1.57050001621246,,,0,
7/12/2017,8/1/2019,3,1.57949995994568,,,0,
7/12/2017,9/1/2019,3,1.5900000333786,,,0,
7/12/2017,10/1/2019,3,1.59949994087219,,,0,
7/12/2017,11/1/2019,3,1.60800004005432,,,0,
7/12/2017,12/1/2019,3,1.61600005626678,1.62119996547699,,22,
7/12/2017,1/1/2020,3,1.62450003623962,,,0,
7/12/2017,2/1/2020,3,1.62999999523163,,,0,
7/12/2017,3/1/2020,3,1.63100004196167,,,0,
7/12/2017,4/1/2020,3,1.62600004673004,,,0,
7/12/2017,5/1/2020,3,1.62750005722046,,,0,
7/12/2017,6/1/2020,3,1.63150000572205,,,0,
7/12/2017,7/1/2020,3,1.63849997520447,,,0,
7/12/2017,8/1/2020,3,1.64549994468689,,,0,
7/12/2017,9/1/2020,3,1.65299999713898,,,0,
7/12/2017,10/1/2020,3,1.6599999666214,,,0,
7/12/2017,11/1/2020,3,1.66600000858307,,,0,
7/12/2017,12/1/2020,3,1.6710000038147,,,17,
7/12/2017,1/1/2021,3,1.67700004577637,,,0,
7/12/2017,8/1/2017,4,1.52079999446869,1.54849994182587,1.51559996604919,63794,
7/12/2017,9/1/2017,4,1.49950003623962,1.52740001678467,1.49440002441406,59094,
7/12/2017,10/1/2017,4,1.39890003204346,1.42630004882813,1.39409995079041,29363,
7/12/2017,11/1/2017,4,1.37679994106293,1.40390002727509,1.37160003185272,12872,
7/12/2017,12/1/2017,4,1.3610999584198,1.38740003108978,1.35580003261566,13140,
7/12/2017,1/1/2018,4,1.36329996585846,1.38909995555878,1.3581999540329,2965,
7/12/2017,2/1/2018,4,1.37539994716644,1.39839994907379,1.36989998817444,1069,
7/12/2017,3/1/2018,4,1.39530003070831,1.41939997673035,1.38950002193451,999,
7/12/2017,4/1/2018,4,1.57369995117188,1.5949000120163,1.56729996204376,334,
7/12/2017,5/1/2018,4,1.58080005645752,1.60099995136261,1.58809995651245,492,
7/12/2017,6/1/2018,4,1.57599997520447,1.59660005569458,1.56939995288849,286,
7/12/2017,7/1/2018,4,1.56439995765686,1.5657000541687,1.5657000541687,41,
7/12/2017,8/1/2018,4,1.54830002784729,1.55110001564026,,31,
7/12/2017,9/1/2018,4,1.52569997310638,1.52830004692078,,31,
7/12/2017,10/1/2018,4,1.40789997577667,,,20,
7/12/2017,11/1/2018,4,1.38469994068146,,,20,
7/12/2017,12/1/2018,4,1.36790001392365,1.3889000415802,1.36240005493164,157,
7/12/2017,1/1/2019,4,1.36870002746582,,,0,
7/12/2017,2/1/2019,4,1.38170003890991,,,0,
7/12/2017,3/1/2019,4,1.40520000457764,,,0,
7/12/2017,4/1/2019,4,1.60269999504089,,,0,
7/12/2017,5/1/2019,4,1.6081999540329,,,0,
7/12/2017,6/1/2019,4,1.60319995880127,,,0,
7/12/2017,7/1/2019,4,1.58570003509521,,,0,
7/12/2017,8/1/2019,4,1.56169998645782,,,0,
7/12/2017,9/1/2019,4,1.53770005702972,,,0,
7/12/2017,10/1/2019,4,1.4132000207901,,,0,
7/12/2017,11/1/2019,4,1.38670003414154,,,0,
7/12/2017,12/1/2019,4,1.37020003795624,,,0,
7/12/2017,1/1/2020,4,1.37320005893707,,,0,
7/12/2017,2/1/2020,4,1.38320004940033,,,0,
7/12/2017,3/1/2020,4,1.40320003032684,,,0,
7/12/2017,4/1/2020,4,1.6061999797821,,,0,
7/12/2017,5/1/2020,4,1.60920000076294,,,0,
7/12/2017,6/1/2020,4,1.60469996929169,,,0,
7/12/2017,7/1/2020,4,1.58870005607605,,1.5900000333786,0,
7/12/2017,8/1/2020,4,1.5657000541687,,,0,
7/12/2017,9/1/2020,4,1.54170000553131,,,0,
7/12/2017,10/1/2020,4,1.41670000553131,,,0,
7/12/2017,11/1/2020,4,1.38820004463196,,,0,
7/12/2017,12/1/2020,4,1.37020003795624,,,0,
7/12/2017,1/1/2021,4,1.37520003318787,,,0,
7/13/2017,8/1/2017,1,46.0800018310547,46.2799987792969,44.9900016784668,739240,
7/13/2017,9/1/2017,1,46.25,46.4300003051758,45.1599998474121,297347,
7/13/2017,10/1/2017,1,46.4000015258789,46.560001373291,45.310001373291,71944,
7/13/2017,11/1/2017,1,46.5900001525879,46.75,45.5099983215332,34122,
7/13/2017,12/1/2017,1,46.810001373291,46.9599990844727,45.7299995422363,82752,
7/13/2017,1/1/2018,1,47,47.1599998474121,45.9500007629395,23675,
7/13/2017,2/1/2018,1,47.1599998474121,47.2599983215332,46.2299995422363,13932,
7/13/2017,3/1/2018,1,47.310001373291,47.4300003051758,46.3699989318848,19150,
7/13/2017,4/1/2018,1,47.439998626709,47.4700012207031,46.5,8569,
7/13/2017,5/1/2018,1,47.560001373291,47.7200012207031,46.6500015258789,3522,
7/13/2017,6/1/2018,1,47.6800003051758,47.8400001525879,46.7599983215332,28306,
7/13/2017,7/1/2018,1,47.7799987792969,47.7900009155273,47,3479,
7/13/2017,8/1/2018,1,47.9000015258789,,,2877,
7/13/2017,9/1/2018,1,48.0200004577637,,,3467,
7/13/2017,10/1/2018,1,48.1500015258789,48.0200004577637,47.7299995422363,1635,
7/13/2017,11/1/2018,1,48.2799987792969,,,1734,
7/13/2017,12/1/2018,1,48.4099998474121,48.5699996948242,47.5499992370605,34556,
7/13/2017,1/1/2019,1,48.5,48.3899993896484,48.3400001525879,1039,
7/13/2017,2/1/2019,1,48.5999984741211,,,616,
7/13/2017,3/1/2019,1,48.7099990844727,,,830,
7/13/2017,4/1/2019,1,48.8400001525879,,,152,
7/13/2017,5/1/2019,1,48.9500007629395,,,52,
7/13/2017,6/1/2019,1,49.0800018310547,49.189998626709,48.3300018310547,1649,
7/13/2017,7/1/2019,1,49.1699981689453,,,12,
7/13/2017,8/1/2019,1,49.2799987792969,,,0,
7/13/2017,9/1/2019,1,49.4000015258789,,,15,
7/13/2017,10/1/2019,1,49.5400009155273,,,15,
7/13/2017,11/1/2019,1,49.6800003051758,,,9,
7/13/2017,12/1/2019,1,49.8300018310547,49.9900016784668,49.0800018310547,7677,
7/13/2017,1/1/2020,1,49.9199981689453,,,0,
7/13/2017,2/1/2020,1,50.0200004577637,,,0,
7/13/2017,3/1/2020,1,50.1300010681152,,,0,
7/13/2017,4/1/2020,1,50.2599983215332,,,0,
7/13/2017,5/1/2020,1,50.4099998474121,,,0,
7/13/2017,6/1/2020,1,50.5699996948242,,,302,
7/13/2017,7/1/2020,1,50.6599998474121,,,0,
7/13/2017,8/1/2020,1,50.7700004577637,,,0,
7/13/2017,9/1/2020,1,50.9000015258789,,,10,
7/13/2017,10/1/2020,1,51.0499992370606,,,0,
7/13/2017,11/1/2020,1,51.2400016784668,,,0,
7/13/2017,12/1/2020,1,51.439998626709,51.5400009155273,50.7400016784668,2035,
7/13/2017,1/1/2021,1,51.5400009155273,,,0,
7/13/2017,2/1/2021,1,51.6500015258789,,,0,
7/13/2017,3/1/2021,1,51.7700004577637,,,0,
7/13/2017,4/1/2021,1,51.9000015258789,,,0,
7/13/2017,5/1/2021,1,52.0499992370606,,,0,
7/13/2017,6/1/2021,1,52.2099990844727,,,0,
7/13/2017,7/1/2021,1,52.2900009155273,,,0,
7/13/2017,8/1/2021,1,52.4000015258789,,,0,
7/13/2017,9/1/2021,1,52.5299987792969,,,0,
7/13/2017,10/1/2021,1,52.6800003051758,,,0,
7/13/2017,11/1/2021,1,52.8499984741211,,,0,
7/13/2017,12/1/2021,1,53.0400009155273,,,52,
7/13/2017,1/1/2022,1,53.1100006103516,,,0,
7/13/2017,2/1/2022,1,53.189998626709,,,0,
7/13/2017,3/1/2022,1,53.2799987792969,,,0,
7/13/2017,4/1/2022,1,53.3899993896484,,,0,
7/13/2017,5/1/2022,1,53.5200004577637,,,0,
7/13/2017,6/1/2022,1,53.6599998474121,,,0,
7/13/2017,7/1/2022,1,53.7099990844727,,,0,
7/13/2017,8/1/2022,1,53.7900009155274,,,0,
7/13/2017,9/1/2022,1,53.9000015258789,,,0,
7/13/2017,10/1/2022,1,54.0299987792969,,,0,
7/13/2017,11/1/2022,1,54.1800003051758,,,0,
7/13/2017,12/1/2022,1,54.3400001525879,,,1,
7/13/2017,6/1/2023,1,54.8300018310547,,,0,
7/13/2017,12/1/2023,1,55.3600006103516,,,0,
7/13/2017,6/1/2024,1,55.75,,,0,
7/13/2017,12/1/2024,1,56.1599998474121,,,0,
7/13/2017,6/1/2025,1,56.4599990844727,,,0,
7/13/2017,12/1/2025,1,56.7599983215332,,,0,
7/13/2017,8/1/2017,3,1.49170005321503,1.49619996547699,1.45749998092651,48893,
7/13/2017,9/1/2017,3,1.49670004844666,1.50080001354218,1.46290004253387,35565,
7/13/2017,10/1/2017,3,1.5032000541687,1.50709998607636,1.46979999542236,20695,
7/13/2017,11/1/2017,3,1.51110005378723,1.51460003852844,1.47809994220734,12465,
7/13/2017,12/1/2017,3,1.51789999008179,1.52160000801086,1.48559999465942,15033,
7/13/2017,1/1/2018,3,1.52419996261597,1.52789998054504,1.49269998073578,3283,
7/13/2017,2/1/2018,3,1.52760004997253,1.53059995174408,1.49670004844666,961,
7/13/2017,3/1/2018,3,1.5271999835968,1.5300999879837,1.49730002880096,564,
7/13/2017,4/1/2018,3,1.52339994907379,1.52620005607605,1.49440002441406,289,
7/13/2017,5/1/2018,3,1.52369999885559,1.52419996261597,1.52320003509521,346,
7/13/2017,6/1/2018,3,1.52709996700287,1.53050005435944,1.49930000305176,1190,
7/13/2017,7/1/2018,3,1.53369998931885,1.53620004653931,1.50680005550385,32,
7/13/2017,8/1/2018,3,1.54100000858307,1.54359996318817,1.51429998874664,22,
7/13/2017,9/1/2018,3,1.54799997806549,1.55060005187988,1.5217000246048,0,
7/13/2017,10/1/2018,3,1.55540001392365,1.55780005455017,1.52839994430542,0,
7/13/2017,11/1/2018,3,1.56319999694824,1.55110001564026,,1,
7/13/2017,12/1/2018,3,1.5706000328064,1.57379996776581,1.54299998283386,270,
7/13/2017,1/1/2019,3,1.57860004901886,1.58000004291534,1.57990002632141,1,
7/13/2017,2/1/2019,3,1.58210003376007,,,0,
7/13/2017,3/1/2019,3,1.58109998703003,,,0,
7/13/2017,4/1/2019,3,1.57509994506836,,,0,
7/13/2017,5/1/2019,3,1.57459998130798,1.57099997997284,1.57099997997284,4,
7/13/2017,6/1/2019,3,1.57710003852844,1.57219994068146,1.57219994068146,3,
7/13/2017,7/1/2019,3,1.58410000801086,,,0,
7/13/2017,8/1/2019,3,1.5925999879837,,,0,
7/13/2017,9/1/2019,3,1.60259997844696,,,0,
7/13/2017,10/1/2019,3,1.61160004138947,,,0,
7/13/2017,11/1/2019,3,1.61960005760193,,,0,
7/13/2017,12/1/2019,3,1.62709999084473,,,5,
7/13/2017,1/1/2020,3,1.63559997081757,,,0,
7/13/2017,2/1/2020,3,1.64110004901886,,,0,
7/13/2017,3/1/2020,3,1.64209997653961,,,0,
7/13/2017,4/1/2020,3,1.63709998130798,,,0,
7/13/2017,5/1/2020,3,1.6385999917984,,,0,
7/13/2017,6/1/2020,3,1.64260005950928,,,0,
7/13/2017,7/1/2020,3,1.6496000289917,,,0,
7/13/2017,8/1/2020,3,1.65659999847412,,,0,
7/13/2017,9/1/2020,3,1.66410005092621,,,0,
7/13/2017,10/1/2020,3,1.67110002040863,,,0,
7/13/2017,11/1/2020,3,1.67709994316101,,,0,
7/13/2017,12/1/2020,3,1.68210005760193,,,0,
7/13/2017,1/1/2021,3,1.68809998035431,,,0,
7/13/2017,8/1/2017,4,1.52610003948212,1.53949999809265,1.49570000171661,54392,
7/13/2017,9/1/2017,4,1.50530004501343,1.51789999008179,1.47560000419617,47913,
7/13/2017,10/1/2017,4,1.40659999847412,1.41709995269775,1.37720000743866,26847,
7/13/2017,11/1/2017,4,1.38559997081757,1.39450001716614,1.35609996318817,12776,
7/13/2017,12/1/2017,4,1.37059998512268,1.37870001792908,1.34130001068115,11489,
7/13/2017,1/1/2018,4,1.37300002574921,1.3808000087738,1.34389996528625,3035,
7/13/2017,2/1/2018,4,1.38510000705719,1.39160001277924,1.35629999637604,817,
7/13/2017,3/1/2018,4,1.4050999879837,1.41079998016357,1.37689995765686,1015,
7/13/2017,4/1/2018,4,1.583899974823,1.58889997005463,1.55540001392365,473,
7/13/2017,5/1/2018,4,1.59150004386902,1.58930003643036,1.5793000459671,503,
7/13/2017,6/1/2018,4,1.58689999580383,1.59189999103546,1.55850005149841,320,
7/13/2017,7/1/2018,4,1.57539999485016,,,71,
7/13/2017,8/1/2018,4,1.55939996242523,,,33,
7/13/2017,9/1/2018,4,1.53690004348755,,,17,
7/13/2017,10/1/2018,4,1.41890001296997,,,10,
7/13/2017,11/1/2018,4,1.39530003070831,,,15,
7/13/2017,12/1/2018,4,1.3782000541687,1.38339996337891,1.35450005531311,70,
7/13/2017,1/1/2019,4,1.37899994850159,,,0,
7/13/2017,2/1/2019,4,1.39199995994568,,,0,
7/13/2017,3/1/2019,4,1.41550004482269,,,0,
7/13/2017,4/1/2019,4,1.61300003528595,,,0,
7/13/2017,5/1/2019,4,1.61849999427795,,,0,
7/13/2017,6/1/2019,4,1.61349999904633,,,0,
7/13/2017,7/1/2019,4,1.59599995613098,,,0,
7/13/2017,8/1/2019,4,1.57200002670288,,,0,
7/13/2017,9/1/2019,4,1.54799997806549,,,0,
7/13/2017,10/1/2019,4,1.42349994182587,,,0,
7/13/2017,11/1/2019,4,1.39699995517731,,,0,
7/13/2017,12/1/2019,4,1.380499958992,,,0,
7/13/2017,1/1/2020,4,1.38349997997284,,,0,
7/13/2017,2/1/2020,4,1.3934999704361,,,0,
7/13/2017,3/1/2020,4,1.41349995136261,,,0,
7/13/2017,4/1/2020,4,1.61650002002716,,,0,
7/13/2017,5/1/2020,4,1.619500041008,,,0,
7/13/2017,6/1/2020,4,1.61500000953674,,,0,
7/13/2017,7/1/2020,4,1.59899997711182,1.5900000333786,1.5900000333786,1,
7/13/2017,8/1/2020,4,1.57599997520447,,,0,
7/13/2017,9/1/2020,4,1.55200004577637,,,0,
7/13/2017,10/1/2020,4,1.42700004577637,,,0,
7/13/2017,11/1/2020,4,1.39849996566772,,,0,
7/13/2017,12/1/2020,4,1.380499958992,,,0,
7/13/2017,1/1/2021,4,1.38549995422363,,,0,
7/14/2017,8/1/2017,1,46.5400009155273,46.7400016784668,45.7999992370606,730624,
7/14/2017,9/1/2017,1,46.75,46.9300003051758,45.9700012207031,361977,
7/14/2017,10/1/2017,1,46.9199981689453,47.0699996948242,46.1300010681152,92212,
7/14/2017,11/1/2017,1,47.1199989318848,47.2599983215332,46.3300018310547,46144,
7/14/2017,12/1/2017,1,47.3499984741211,47.4900016784668,46.5499992370606,87084,
7/14/2017,1/1/2018,1,47.5499992370605,47.7200012207031,46.75,24253,
7/14/2017,2/1/2018,1,47.7099990844727,47.810001373291,47.0099983215332,8432,
7/14/2017,3/1/2018,1,47.8600006103516,47.9700012207031,47.1800003051758,13516,
7/14/2017,4/1/2018,1,47.9900016784668,48.0099983215332,47.2799987792969,3045,
7/14/2017,5/1/2018,1,48.0999984741211,48.1300010681152,47.4099998474121,3038,
7/14/2017,6/1/2018,1,48.2099990844727,48.2900009155273,47.4599990844727,20212,
7/14/2017,7/1/2018,1,48.2999992370606,48.3899993896484,47.9700012207031,2126,
7/14/2017,8/1/2018,1,48.4099998474121,,,1793,
7/14/2017,9/1/2018,1,48.5200004577637,48.25,,3164,
7/14/2017,10/1/2018,1,48.6399993896484,,,1483,
7/14/2017,11/1/2018,1,48.7599983215332,,,1556,
7/14/2017,12/1/2018,1,48.8899993896484,48.9799995422363,48.1399993896484,33085,
7/14/2017,1/1/2019,1,48.9799995422363,,,1231,
7/14/2017,2/1/2019,1,49.0699996948242,,,163,
7/14/2017,3/1/2019,1,49.1699981689453,,,1009,
7/14/2017,4/1/2019,1,49.2799987792969,,,64,
7/14/2017,5/1/2019,1,49.3899993896484,,,132,
7/14/2017,6/1/2019,1,49.5200004577637,49.560001373291,48.9000015258789,1155,
7/14/2017,7/1/2019,1,49.6100006103516,,,46,
7/14/2017,8/1/2019,1,49.7200012207031,,,181,
7/14/2017,9/1/2019,1,49.8300018310547,,,171,
7/14/2017,10/1/2019,1,49.9599990844727,,,250,
7/14/2017,11/1/2019,1,50.0999984741211,,,0,
7/14/2017,12/1/2019,1,50.25,50.2999992370606,49.439998626709,7301,
7/14/2017,1/1/2020,1,50.3400001525879,,,10,
7/14/2017,2/1/2020,1,50.439998626709,,,0,
7/14/2017,3/1/2020,1,50.5499992370605,,,0,
7/14/2017,4/1/2020,1,50.6800003051758,,,600,
7/14/2017,5/1/2020,1,50.8199996948242,,,0,
7/14/2017,6/1/2020,1,50.9799995422363,,,144,
7/14/2017,7/1/2020,1,51.0699996948242,,,0,
7/14/2017,8/1/2020,1,51.1800003051758,,,600,
7/14/2017,9/1/2020,1,51.310001373291,,,0,
7/14/2017,10/1/2020,1,51.4700012207031,,,0,
7/14/2017,11/1/2020,1,51.6599998474121,,,18,
7/14/2017,12/1/2020,1,51.8600006103516,51.8400001525879,51.2799987792969,1620,
7/14/2017,1/1/2021,1,51.9599990844727,,,0,
7/14/2017,2/1/2021,1,52.0699996948242,,,0,
7/14/2017,3/1/2021,1,52.1800003051758,,,0,
7/14/2017,4/1/2021,1,52.310001373291,,,0,
7/14/2017,5/1/2021,1,52.4500007629395,,,0,
7/14/2017,6/1/2021,1,52.6100006103516,,,0,
7/14/2017,7/1/2021,1,52.689998626709,,,0,
7/14/2017,8/1/2021,1,52.7900009155273,,,0,
7/14/2017,9/1/2021,1,52.9199981689453,,,0,
7/14/2017,10/1/2021,1,53.060001373291,,,0,
7/14/2017,11/1/2021,1,53.2299995422363,,,0,
7/14/2017,12/1/2021,1,53.4199981689453,53.1100006103516,53.1100006103516,149,
7/14/2017,1/1/2022,1,53.4900016784668,,,0,
7/14/2017,2/1/2022,1,53.5699996948242,,,0,
7/14/2017,3/1/2022,1,53.6699981689453,,,0,
7/14/2017,4/1/2022,1,53.7799987792969,,,0,
7/14/2017,5/1/2022,1,53.9099998474121,,,0,
7/14/2017,6/1/2022,1,54.0499992370606,,,0,
7/14/2017,7/1/2022,1,54.0999984741211,,,0,
7/14/2017,8/1/2022,1,54.1800003051758,,,0,
7/14/2017,9/1/2022,1,54.2900009155273,,,0,
7/14/2017,10/1/2022,1,54.4199981689453,,,0,
7/14/2017,11/1/2022,1,54.5699996948242,,,0,
7/14/2017,12/1/2022,1,54.7299995422363,54.439998626709,54.439998626709,2,
7/14/2017,6/1/2023,1,55.2200012207031,,,0,
7/14/2017,12/1/2023,1,55.75,,,0,
7/14/2017,6/1/2024,1,56.1399993896484,,,0,
7/14/2017,12/1/2024,1,56.5499992370606,,,0,
7/14/2017,6/1/2025,1,56.8499984741211,,,0,
7/14/2017,12/1/2025,1,57.1500015258789,,,0,
7/14/2017,8/1/2017,3,1.51499998569489,1.52030003070831,1.48619997501373,52037,
7/14/2017,9/1/2017,3,1.5194000005722,1.52409994602203,1.49090003967285,36931,
7/14/2017,10/1/2017,3,1.52509999275208,1.52939999103546,1.49720001220703,21807,
7/14/2017,11/1/2017,3,1.5320999622345,1.53610002994537,1.50539994239807,13012,
7/14/2017,12/1/2017,3,1.5382000207901,1.54200005531311,1.51199996471405,16629,
7/14/2017,1/1/2018,3,1.54390001296997,1.54760003089905,1.51870000362396,4384,
7/14/2017,2/1/2018,3,1.54690003395081,1.54980003833771,1.52320003509521,2251,
7/14/2017,3/1/2018,3,1.5463000535965,1.54929995536804,1.52240002155304,2888,
7/14/2017,4/1/2018,3,1.54219996929169,1.54509997367859,1.51890003681183,1343,
7/14/2017,5/1/2018,3,1.54200005531311,1.53960001468658,1.53910005092621,691,
7/14/2017,6/1/2018,3,1.54480004310608,1.54779994487762,1.52260005474091,2014,
7/14/2017,7/1/2018,3,1.55069994926453,1.55330002307892,1.53020000457764,103,
7/14/2017,8/1/2018,3,1.55739998817444,1.55980002880096,1.53760004043579,87,
7/14/2017,9/1/2018,3,1.56379997730255,1.56610000133514,1.54519999027252,7,
7/14/2017,10/1/2018,3,1.5706000328064,1.57270002365112,1.5518000125885,4,
7/14/2017,11/1/2018,3,1.57809996604919,1.56500005722046,,8,
7/14/2017,12/1/2018,3,1.58500003814697,1.58689999580383,1.56620001792908,1084,
7/14/2017,1/1/2019,3,1.59249997138977,,,5,
7/14/2017,2/1/2019,3,1.59549999237061,,,0,
7/14/2017,3/1/2019,3,1.59399998188019,,,0,
7/14/2017,4/1/2019,3,1.58800005912781,,,0,
7/14/2017,5/1/2019,3,1.58749997615814,,,0,
7/14/2017,6/1/2019,3,1.5900000333786,1.57770001888275,,0,
7/14/2017,7/1/2019,3,1.59700000286102,,,0,
7/14/2017,8/1/2019,3,1.60549998283386,,,0,
7/14/2017,9/1/2019,3,1.61549997329712,,,0,
7/14/2017,10/1/2019,3,1.62450003623962,,,0,
7/14/2017,11/1/2019,3,1.63250005245209,,,0,
7/14/2017,12/1/2019,3,1.63999998569489,1.62999999523163,,0,
7/14/2017,1/1/2020,3,1.64800000190735,,,0,
7/14/2017,2/1/2020,3,1.65299999713898,,,0,
7/14/2017,3/1/2020,3,1.65349996089935,,,0,
7/14/2017,4/1/2020,3,1.64800000190735,,,0,
7/14/2017,5/1/2020,3,1.64900004863739,,,0,
7/14/2017,6/1/2020,3,1.6525000333786,1.63999998569489,1.63999998569489,2,
7/14/2017,7/1/2020,3,1.65950000286102,,,0,
7/14/2017,8/1/2020,3,1.66649997234344,,,0,
7/14/2017,9/1/2020,3,1.67400002479553,,,0,
7/14/2017,10/1/2020,3,1.68099999427795,,,0,
7/14/2017,11/1/2020,3,1.68700003623962,,,0,
7/14/2017,12/1/2020,3,1.69200003147125,,,0,
7/14/2017,1/1/2021,3,1.69799995422363,,,0,
7/14/2017,8/1/2017,4,1.56050002574921,1.56340003013611,1.52049994468689,73540,
7/14/2017,9/1/2017,4,1.53340005874634,1.5349999666214,1.49989998340607,67838,
7/14/2017,10/1/2017,4,1.43159997463226,1.43270003795624,1.40129995346069,37493,
7/14/2017,11/1/2017,4,1.40919995307922,1.41009998321533,1.38059997558594,18343,
7/14/2017,12/1/2017,4,1.39279997348785,1.3944000005722,1.36600005626678,18531,
7/14/2017,1/1/2018,4,1.39429998397827,1.39559996128082,1.36860001087189,4676,
7/14/2017,2/1/2018,4,1.40590000152588,1.40670001506805,1.38150000572205,1243,
7/14/2017,3/1/2018,4,1.42540001869202,1.42569994926453,1.40030002593994,1955,
7/14/2017,4/1/2018,4,1.60339999198914,1.60300004482269,1.57959997653961,525,
7/14/2017,5/1/2018,4,1.60959994792938,1.59979999065399,1.59979999065399,973,
7/14/2017,6/1/2018,4,1.603600025177,1.6032999753952,1.58299994468689,909,
7/14/2017,7/1/2018,4,1.59089994430542,,,609,
7/14/2017,8/1/2018,4,1.57420003414154,,,31,
7/14/2017,9/1/2018,4,1.55099999904633,,,26,
7/14/2017,10/1/2018,4,1.4342999458313,,,19,
7/14/2017,11/1/2018,4,1.41050004959106,,,22,
7/14/2017,12/1/2018,4,1.39300000667572,1.3938000202179,1.37569999694824,199,
7/14/2017,1/1/2019,4,1.3938000202179,,,0,
7/14/2017,2/1/2019,4,1.40629994869232,,,1,
7/14/2017,3/1/2019,4,1.42980003356934,,,1,
7/14/2017,4/1/2019,4,1.62730002403259,,,0,
7/14/2017,5/1/2019,4,1.6327999830246,,,0,
7/14/2017,6/1/2019,4,1.62779998779297,,,0,
7/14/2017,7/1/2019,4,1.61029994487762,1.59500002861023,1.59500002861023,1,
7/14/2017,8/1/2019,4,1.58630001544952,,,0,
7/14/2017,9/1/2019,4,1.56229996681213,,,0,
7/14/2017,10/1/2019,4,1.4378000497818,,,0,
7/14/2017,11/1/2019,4,1.41129994392395,,,0,
7/14/2017,12/1/2019,4,1.39479994773865,,,0,
7/14/2017,1/1/2020,4,1.39779996871948,,,0,
7/14/2017,2/1/2020,4,1.40779995918274,,,0,
7/14/2017,3/1/2020,4,1.42780005931854,,,0,
7/14/2017,4/1/2020,4,1.6308000087738,,,0,
7/14/2017,5/1/2020,4,1.63380002975464,,,0,
7/14/2017,6/1/2020,4,1.62929999828339,,,0,
7/14/2017,7/1/2020,4,1.61329996585846,,,0,
7/14/2017,8/1/2020,4,1.59029996395111,,,0,
7/14/2017,9/1/2020,4,1.56630003452301,,,0,
7/14/2017,10/1/2020,4,1.44130003452301,,,0,
7/14/2017,11/1/2020,4,1.41279995441437,,,0,
7/14/2017,12/1/2020,4,1.39479994773865,,,0,
7/14/2017,1/1/2021,4,1.39979994297028,,,0,
7/17/2017,8/1/2017,1,46.0200004577637,46.8800010681152,45.8899993896484,548670,
7/17/2017,9/1/2017,1,46.2299995422363,47.0800018310547,46.0999984741211,393566,
7/17/2017,10/1/2017,1,46.4099998474121,47.2400016784668,46.2799987792969,66433,
7/17/2017,11/1/2017,1,46.6399993896484,47.4300003051758,46.5200004577637,37416,
7/17/2017,12/1/2017,1,46.9099998474121,47.6500015258789,46.7700004577637,72352,
7/17/2017,1/1/2018,1,47.1599998474121,47.8400001525879,47.060001373291,28424,
7/17/2017,2/1/2018,1,47.3600006103516,47.9500007629395,47.25,9706,
7/17/2017,3/1/2018,1,47.5299987792969,48.0900001525879,47.4700012207031,10696,
7/17/2017,4/1/2018,1,47.6699981689453,48.1500015258789,47.6300010681152,4248,
7/17/2017,5/1/2018,1,47.7900009155273,48.310001373291,47.7299995422363,2954,
7/17/2017,6/1/2018,1,47.9099998474121,48.4300003051758,47.8199996948242,16594,
7/17/2017,7/1/2018,1,48.0099983215332,48.4199981689453,47.9700012207031,1471,
7/17/2017,8/1/2018,1,48.1199989318848,,,657,
7/17/2017,9/1/2018,1,48.2299995422363,,,2239,
7/17/2017,10/1/2018,1,48.3499984741211,,,170,
7/17/2017,11/1/2018,1,48.4700012207031,48.7299995422363,48.7000007629395,192,
7/17/2017,12/1/2018,1,48.5900001525879,49.060001373291,48.4900016784668,17971,
7/17/2017,1/1/2019,1,48.6800003051758,,,828,
7/17/2017,2/1/2019,1,48.7700004577637,,,290,
7/17/2017,3/1/2019,1,48.8699989318848,49.3400001525879,49.189998626709,800,
7/17/2017,4/1/2019,1,48.9900016784668,,,8,
7/17/2017,5/1/2019,1,49.0999984741211,,,13,
7/17/2017,6/1/2019,1,49.2299995422363,49.6300010681152,49.189998626709,980,
7/17/2017,7/1/2019,1,49.3199996948242,,,11,
7/17/2017,8/1/2019,1,49.4300003051758,,,1,
7/17/2017,9/1/2019,1,49.5499992370606,,,4,
7/17/2017,10/1/2019,1,49.689998626709,,,11,
7/17/2017,11/1/2019,1,49.8300018310547,,,20,
7/17/2017,12/1/2019,1,49.9799995422363,50.3499984741211,49.8800010681152,1998,
7/17/2017,1/1/2020,1,50.0699996948242,,,0,
7/17/2017,2/1/2020,1,50.1699981689453,,,0,
7/17/2017,3/1/2020,1,50.2799987792969,,,0,
7/17/2017,4/1/2020,1,50.4099998474121,,,0,
7/17/2017,5/1/2020,1,50.5499992370605,,,0,
7/17/2017,6/1/2020,1,50.7099990844727,,,260,
7/17/2017,7/1/2020,1,50.7999992370606,,,0,
7/17/2017,8/1/2020,1,50.9099998474121,,,0,
7/17/2017,9/1/2020,1,51.0400009155273,,,0,
7/17/2017,10/1/2020,1,51.2000007629395,,,0,
7/17/2017,11/1/2020,1,51.3800010681152,,,0,
7/17/2017,12/1/2020,1,51.5800018310547,51.8699989318848,51.4700012207031,255,
7/17/2017,1/1/2021,1,51.6800003051758,,,0,
7/17/2017,2/1/2021,1,51.7900009155273,,,0,
7/17/2017,3/1/2021,1,51.9099998474121,,,0,
7/17/2017,4/1/2021,1,52.0400009155273,,,0,
7/17/2017,5/1/2021,1,52.1800003051758,,,0,
7/17/2017,6/1/2021,1,52.3400001525879,,,0,
7/17/2017,7/1/2021,1,52.4199981689453,,,0,
7/17/2017,8/1/2021,1,52.5200004577637,,,0,
7/17/2017,9/1/2021,1,52.6500015258789,,,0,
7/17/2017,10/1/2021,1,52.7999992370606,,,0,
7/17/2017,11/1/2021,1,52.9700012207031,,,0,
7/17/2017,12/1/2021,1,53.1599998474121,,,4,
7/17/2017,1/1/2022,1,53.2299995422363,,,0,
7/17/2017,2/1/2022,1,53.310001373291,,,0,
7/17/2017,3/1/2022,1,53.4099998474121,,,0,
7/17/2017,4/1/2022,1,53.5200004577637,,,0,
7/17/2017,5/1/2022,1,53.6500015258789,,,0,
7/17/2017,6/1/2022,1,53.7900009155274,,,0,
7/17/2017,7/1/2022,1,53.8400001525879,,,0,
7/17/2017,8/1/2022,1,53.9199981689453,,,0,
7/17/2017,9/1/2022,1,54.0299987792969,,,0,
7/17/2017,10/1/2022,1,54.1599998474121,,,0,
7/17/2017,11/1/2022,1,54.310001373291,,,0,
7/17/2017,12/1/2022,1,54.4700012207031,,,0,
7/17/2017,6/1/2023,1,54.9599990844727,,,0,
7/17/2017,12/1/2023,1,55.4900016784668,,,0,
7/17/2017,6/1/2024,1,55.8800010681152,,,0,
7/17/2017,12/1/2024,1,56.2900009155274,,,0,
7/17/2017,6/1/2025,1,56.5900001525879,,,0,
7/17/2017,12/1/2025,1,56.8899993896484,,,0,
7/17/2017,8/1/2017,3,1.49950003623962,1.52359998226166,1.49580001831055,40454,
7/17/2017,9/1/2017,3,1.50399994850159,1.52649998664856,1.50039994716644,31324,
7/17/2017,10/1/2017,3,1.50960004329681,1.53180003166199,1.50619995594025,17794,
7/17/2017,11/1/2017,3,1.5164999961853,1.53890001773834,1.51320004463196,10221,
7/17/2017,12/1/2017,3,1.52269995212555,1.54460000991821,1.51950001716614,14439,
7/17/2017,1/1/2018,3,1.52820003032684,1.54999995231628,1.52499997615814,3925,
7/17/2017,2/1/2018,3,1.53100001811981,1.55219995975494,1.52820003032684,3093,
7/17/2017,3/1/2018,3,1.53069996833801,1.55120003223419,1.52820003032684,1500,
7/17/2017,4/1/2018,3,1.52699995040894,1.54680001735687,1.52470004558563,355,
7/17/2017,5/1/2018,3,1.52709996700287,1.54050004482269,1.52530002593994,247,
7/17/2017,6/1/2018,3,1.5300999879837,1.54840004444122,1.52799999713898,1280,
7/17/2017,7/1/2018,3,1.53610002994537,1.55330002307892,1.53429996967316,9,
7/17/2017,8/1/2018,3,1.54289996623993,1.55939996242523,1.54180002212524,6,
7/17/2017,9/1/2018,3,1.54929995536804,1.56579995155334,1.54789996147156,38,
7/17/2017,10/1/2018,3,1.55579996109009,1.57210004329681,1.55429995059967,3,
7/17/2017,11/1/2018,3,1.56309998035431,,1.57760000228882,2,
7/17/2017,12/1/2018,3,1.56990003585815,1.58650004863739,1.5683000087738,304,
7/17/2017,1/1/2019,3,1.57739996910095,,,0,
7/17/2017,2/1/2019,3,1.58039999008179,,,0,
7/17/2017,3/1/2019,3,1.57889997959137,,,0,
7/17/2017,4/1/2019,3,1.57290005683899,,,0,
7/17/2017,5/1/2019,3,1.57239997386932,,1.58249998092651,0,
7/17/2017,6/1/2019,3,1.57490003108978,,1.58920001983643,0,
7/17/2017,7/1/2019,3,1.5819000005722,,,0,
7/17/2017,8/1/2019,3,1.59039998054504,,,0,
7/17/2017,9/1/2019,3,1.6003999710083,,,0,
7/17/2017,10/1/2019,3,1.60940003395081,,,0,
7/17/2017,11/1/2019,3,1.61740005016327,,,0,
7/17/2017,12/1/2019,3,1.62489998340607,,1.63440001010895,0,
7/17/2017,1/1/2020,3,1.63289999961853,,,0,
7/17/2017,2/1/2020,3,1.63789999485016,,,0,
7/17/2017,3/1/2020,3,1.63839995861053,,,0,
7/17/2017,4/1/2020,3,1.63289999961853,,,0,
7/17/2017,5/1/2020,3,1.63390004634857,,,0,
7/17/2017,6/1/2020,3,1.63740003108978,,,0,
7/17/2017,7/1/2020,3,1.6444000005722,,,0,
7/17/2017,8/1/2020,3,1.65139997005463,,,0,
7/17/2017,9/1/2020,3,1.65890002250671,,,0,
7/17/2017,10/1/2020,3,1.66589999198914,,,0,
7/17/2017,11/1/2020,3,1.67190003395081,,,0,
7/17/2017,12/1/2020,3,1.67690002918243,,,0,
7/17/2017,1/1/2021,3,1.68289995193481,,,0,
7/17/2017,8/1/2017,4,1.5566999912262,1.57290005683899,1.55309998989105,51544,
7/17/2017,9/1/2017,4,1.52590000629425,1.54050004482269,1.52419996261597,48488,
7/17/2017,10/1/2017,4,1.42250001430511,1.43739998340607,1.42110002040863,24591,
7/17/2017,11/1/2017,4,1.39979994297028,1.4132000207901,1.39830005168915,13532,
7/17/2017,12/1/2017,4,1.38259994983673,1.39709997177124,1.38069999217987,11554,
7/17/2017,1/1/2018,4,1.38339996337891,1.39730000495911,1.38150000572205,4195,
7/17/2017,2/1/2018,4,1.39479994773865,1.40859997272491,1.39359998703003,1691,
7/17/2017,3/1/2018,4,1.41419994831085,1.42729997634888,1.41240000724792,1105,
7/17/2017,4/1/2018,4,1.59189999103546,1.60450005531311,1.59070003032684,346,
7/17/2017,5/1/2018,4,1.59800004959106,1.61000001430511,1.59689998626709,466,
7/17/2017,6/1/2018,4,1.59210002422333,1.60490000247955,1.59049999713898,848,
7/17/2017,7/1/2018,4,1.57939994335175,,,44,
7/17/2017,8/1/2018,4,1.56260001659393,,,47,
7/17/2017,9/1/2018,4,1.53939998149872,,,35,
7/17/2017,10/1/2018,4,1.42340004444122,,,17,
7/17/2017,11/1/2018,4,1.3996000289917,,,17,
7/17/2017,12/1/2018,4,1.38259994983673,1.39390003681183,1.38220000267029,16,
7/17/2017,1/1/2019,4,1.38339996337891,,,0,
7/17/2017,2/1/2019,4,1.39590001106262,,,0,
7/17/2017,3/1/2019,4,1.41939997673035,,,0,
7/17/2017,4/1/2019,4,1.6168999671936,,,0,
7/17/2017,5/1/2019,4,1.6224000453949,,,0,
7/17/2017,6/1/2019,4,1.61740005016327,,,0,
7/17/2017,7/1/2019,4,1.59990000724792,,,0,
7/17/2017,8/1/2019,4,1.57589995861053,,,0,
7/17/2017,9/1/2019,4,1.55190002918243,,,0,
7/17/2017,10/1/2019,4,1.42739999294281,,,0,
7/17/2017,11/1/2019,4,1.40090000629425,,,0,
7/17/2017,12/1/2019,4,1.38440001010895,,,5,
7/17/2017,1/1/2020,4,1.38740003108978,,,0,
7/17/2017,2/1/2020,4,1.39740002155304,,,0,
7/17/2017,3/1/2020,4,1.41740000247955,,,0,
7/17/2017,4/1/2020,4,1.62039995193481,,,0,
7/17/2017,5/1/2020,4,1.62339997291565,,,0,
7/17/2017,6/1/2020,4,1.6188999414444,,,0,
7/17/2017,7/1/2020,4,1.60290002822876,,,0,
7/17/2017,8/1/2020,4,1.57990002632141,,,0,
7/17/2017,9/1/2020,4,1.55589997768402,,,0,
7/17/2017,10/1/2020,4,1.43089997768402,,,0,
7/17/2017,11/1/2020,4,1.40240001678467,,,0,
7/17/2017,12/1/2020,4,1.38440001010895,,,0,
7/17/2017,1/1/2021,4,1.38940000534058,,,0,
7/18/2017,8/1/2017,1,46.4000015258789,46.9199981689453,45.810001373291,202645,
7/18/2017,9/1/2017,1,46.5900001525879,47.1399993896484,46.0200004577637,637703,
7/18/2017,10/1/2017,1,46.7599983215332,47.2999992370606,46.2099990844727,85434,
7/18/2017,11/1/2017,1,46.9900016784668,47.5299987792969,46.4500007629395,28118,
7/18/2017,12/1/2017,1,47.25,47.7799987792969,46.7200012207031,81963,
7/18/2017,1/1/2018,1,47.4900016784668,48,46.9799995422363,22749,
7/18/2017,2/1/2018,1,47.6699981689453,48.1500015258789,47.2000007629395,10675,
7/18/2017,3/1/2018,1,47.8199996948242,48.2900009155273,47.4500007629395,14853,
7/18/2017,4/1/2018,1,47.939998626709,48.4000015258789,47.5400009155274,4950,
7/18/2017,5/1/2018,1,48.0400009155273,48.4500007629395,47.7200012207031,2998,
7/18/2017,6/1/2018,1,48.1399993896484,48.6399993896484,47.75,21546,
7/18/2017,7/1/2018,1,48.2200012207031,48.5699996948242,47.9900016784668,2475,
7/18/2017,8/1/2018,1,48.310001373291,48.7299995422363,47.6199989318848,1336,
7/18/2017,9/1/2018,1,48.4000015258789,48.3400001525879,48.310001373291,2704,
7/18/2017,10/1/2018,1,48.5,,,1748,
7/18/2017,11/1/2018,1,48.5999984741211,,,1449,
7/18/2017,12/1/2018,1,48.7099990844727,49.2099990844727,48.3899993896484,30667,
7/18/2017,1/1/2019,1,48.7799987792969,48.7400016784668,48.4199981689453,933,
7/18/2017,2/1/2019,1,48.8499984741211,,,111,
7/18/2017,3/1/2019,1,48.9300003051758,,,599,
7/18/2017,4/1/2019,1,49.0299987792969,49.2099990844727,,36,
7/18/2017,5/1/2019,1,49.1199989318848,49.3400001525879,,90,
7/18/2017,6/1/2019,1,49.2400016784668,49.7200012207031,49.1300010681152,1603,
7/18/2017,7/1/2019,1,49.3199996948242,,,21,
7/18/2017,8/1/2019,1,49.4099998474121,,,1,
7/18/2017,9/1/2019,1,49.5099983215332,,,1,
7/18/2017,10/1/2019,1,49.6300010681152,,,0,
7/18/2017,11/1/2019,1,49.75,,,50,
7/18/2017,12/1/2019,1,49.8899993896484,50.4099998474121,49.5900001525879,6838,
7/18/2017,1/1/2020,1,49.9599990844727,,,0,
7/18/2017,2/1/2020,1,50.0499992370605,,,0,
7/18/2017,3/1/2020,1,50.1399993896484,,,0,
7/18/2017,4/1/2020,1,50.2599983215332,,,0,
7/18/2017,5/1/2020,1,50.3899993896484,,,0,
7/18/2017,6/1/2020,1,50.5400009155273,,,280,
7/18/2017,7/1/2020,1,50.6100006103516,,,8,
7/18/2017,8/1/2020,1,50.7099990844727,,,0,
7/18/2017,9/1/2020,1,50.8300018310547,,,0,
7/18/2017,10/1/2020,1,50.9700012207031,,,0,
7/18/2017,11/1/2020,1,51.1300010681152,,,0,
7/18/2017,12/1/2020,1,51.3199996948242,51.8800010681152,51.1100006103516,1496,
7/18/2017,1/1/2021,1,51.4099998474121,,,0,
7/18/2017,2/1/2021,1,51.5200004577637,,,0,
7/18/2017,3/1/2021,1,51.6300010681152,,,0,
7/18/2017,4/1/2021,1,51.7599983215332,,,0,
7/18/2017,5/1/2021,1,51.9000015258789,,,0,
7/18/2017,6/1/2021,1,52.0499992370606,,,0,
7/18/2017,7/1/2021,1,52.1300010681152,,,0,
7/18/2017,8/1/2021,1,52.2299995422363,,,0,
7/18/2017,9/1/2021,1,52.3499984741211,,,0,
7/18/2017,10/1/2021,1,52.4900016784668,,,0,
7/18/2017,11/1/2021,1,52.6500015258789,,,0,
7/18/2017,12/1/2021,1,52.8400001525879,,,63,
7/18/2017,1/1/2022,1,52.9099998474121,,,0,
7/18/2017,2/1/2022,1,52.9900016784668,,,0,
7/18/2017,3/1/2022,1,53.0900001525879,,,0,
7/18/2017,4/1/2022,1,53.2000007629395,,,0,
7/18/2017,5/1/2022,1,53.3300018310547,,,0,
7/18/2017,6/1/2022,1,53.4799995422363,,,0,
7/18/2017,7/1/2022,1,53.5299987792969,,,0,
7/18/2017,8/1/2022,1,53.6100006103516,,,0,
7/18/2017,9/1/2022,1,53.7200012207031,,,0,
7/18/2017,10/1/2022,1,53.8499984741211,,,0,
7/18/2017,11/1/2022,1,54,,,0,
7/18/2017,12/1/2022,1,54.1699981689453,,54.3800010681152,4,
7/18/2017,6/1/2023,1,54.6599998474121,,,0,
7/18/2017,12/1/2023,1,55.189998626709,,55,0,
7/18/2017,6/1/2024,1,55.5800018310547,,,0,
7/18/2017,12/1/2024,1,55.9900016784668,,,0,
7/18/2017,6/1/2025,1,56.2900009155274,,,0,
7/18/2017,12/1/2025,1,56.5900001525879,,,0,
7/18/2017,8/1/2017,3,1.51040005683899,1.52590000629425,1.49230003356934,47933,
7/18/2017,9/1/2017,3,1.51489996910095,1.52960002422333,1.4967999458313,41927,
7/18/2017,10/1/2017,3,1.52049994468689,1.53480005264282,1.5025999546051,21624,
7/18/2017,11/1/2017,3,1.52730000019074,1.54120004177094,1.50989997386932,12889,
7/18/2017,12/1/2017,3,1.53349995613098,1.54680001735687,1.5161999464035,18805,
7/18/2017,1/1/2018,3,1.53910005092621,1.5518000125885,1.52199995517731,3524,
7/18/2017,2/1/2018,3,1.54190003871918,1.55400002002716,1.52579998970032,948,
7/18/2017,3/1/2018,3,1.54139995574951,1.55260002613068,1.52540004253387,1057,
7/18/2017,4/1/2018,3,1.53709995746613,1.54830002784729,1.52240002155304,1169,
7/18/2017,5/1/2018,3,1.53639996051788,1.5485999584198,1.54229998588562,766,
7/18/2017,6/1/2018,3,1.53869998455048,1.55030000209808,1.52450001239777,2425,
7/18/2017,7/1/2018,3,1.54439997673035,1.55569994449615,1.53180003166199,79,
7/18/2017,8/1/2018,3,1.55120003223419,1.56159996986389,1.53880000114441,42,
7/18/2017,9/1/2018,3,1.5576000213623,1.56770002841949,1.5460000038147,9,
7/18/2017,10/1/2018,3,1.56410002708435,1.57379996776581,1.5514999628067,4,
7/18/2017,11/1/2018,3,1.57130002975464,1.56669998168945,,7,
7/18/2017,12/1/2018,3,1.57809996604919,1.58910000324249,1.56439995765686,777,
7/18/2017,1/1/2019,3,1.58560001850128,,,0,
7/18/2017,2/1/2019,3,1.58860003948212,,,0,
7/18/2017,3/1/2019,3,1.5871000289917,,,0,
7/18/2017,4/1/2019,3,1.58109998703003,,,0,
7/18/2017,5/1/2019,3,1.58060002326965,1.58749997615814,1.58210003376007,6,
7/18/2017,6/1/2019,3,1.58309996128082,1.57959997653961,,6,
7/18/2017,7/1/2019,3,1.59010004997253,,,2,
7/18/2017,8/1/2019,3,1.59860002994537,,,2,
7/18/2017,9/1/2019,3,1.60860002040863,,,2,
7/18/2017,10/1/2019,3,1.61759996414185,,,2,
7/18/2017,11/1/2019,3,1.62559998035431,,,2,
7/18/2017,12/1/2019,3,1.6331000328064,1.62960004806519,,0,
7/18/2017,1/1/2020,3,1.64110004901886,,,2,
7/18/2017,2/1/2020,3,1.64610004425049,,,0,
7/18/2017,3/1/2020,3,1.64660000801086,,,0,
7/18/2017,4/1/2020,3,1.64110004901886,,,0,
7/18/2017,5/1/2020,3,1.64160001277924,,,0,
7/18/2017,6/1/2020,3,1.64460003376007,,,0,
7/18/2017,7/1/2020,3,1.65110003948212,,,0,
7/18/2017,8/1/2020,3,1.65760004520416,,,0,
7/18/2017,9/1/2020,3,1.66509997844696,,,0,
7/18/2017,10/1/2020,3,1.67209994792938,,,0,
7/18/2017,11/1/2020,3,1.67809998989105,,,0,
7/18/2017,12/1/2020,3,1.68309998512268,,,0,
7/18/2017,1/1/2021,3,1.68910002708435,,,0,
7/18/2017,8/1/2017,4,1.57889997959137,1.5925999879837,1.54990005493164,70400,
7/18/2017,9/1/2017,4,1.5407999753952,1.55579996109009,1.51900005340576,85233,
7/18/2017,10/1/2017,4,1.43309998512268,1.44799995422363,1.41550004482269,46581,
7/18/2017,11/1/2017,4,1.40929996967316,1.42340004444122,1.39269995689392,19291,
7/18/2017,12/1/2017,4,1.39170002937317,1.40569996833801,1.37539994716644,18736,
7/18/2017,1/1/2018,4,1.39250004291534,1.40579998493195,1.37639999389648,4935,
7/18/2017,2/1/2018,4,1.40369999408722,1.41649997234344,1.38900005817413,1308,
7/18/2017,3/1/2018,4,1.42309999465942,1.43509995937347,1.40849995613098,1330,
7/18/2017,4/1/2018,4,1.59990000724792,1.61160004138947,1.58669996261597,938,
7/18/2017,5/1/2018,4,1.60590004920959,1.61670005321503,1.60029995441437,448,
7/18/2017,6/1/2018,4,1.59979999065399,1.61240005493164,1.58550000190735,1896,
7/18/2017,7/1/2018,4,1.58700001239777,,,122,
7/18/2017,8/1/2018,4,1.56980001926422,1.56599998474121,,22,
7/18/2017,9/1/2018,4,1.54639995098114,1.54200005531311,,23,
7/18/2017,10/1/2018,4,1.43040001392365,,,23,
7/18/2017,11/1/2018,4,1.40639996528626,,,22,
7/18/2017,12/1/2018,4,1.3889000415802,1.40040004253387,1.37919998168945,275,
7/18/2017,1/1/2019,4,1.38970005512238,,,0,
7/18/2017,2/1/2019,4,1.4021999835968,,,0,
7/18/2017,3/1/2019,4,1.42569994926453,,,0,
7/18/2017,4/1/2019,4,1.62320005893707,,,0,
7/18/2017,5/1/2019,4,1.62870001792908,,,0,
7/18/2017,6/1/2019,4,1.62370002269745,,,0,
7/18/2017,7/1/2019,4,1.6061999797821,,,0,
7/18/2017,8/1/2019,4,1.582200050354,,,0,
7/18/2017,9/1/2019,4,1.55820000171661,,,0,
7/18/2017,10/1/2019,4,1.43369996547699,,,0,
7/18/2017,11/1/2019,4,1.40719997882843,,,0,
7/18/2017,12/1/2019,4,1.39069998264313,1.38849997520447,,0,
7/18/2017,1/1/2020,4,1.39370000362396,,,0,
7/18/2017,2/1/2020,4,1.40369999408722,,,0,
7/18/2017,3/1/2020,4,1.42369997501373,,,0,
7/18/2017,4/1/2020,4,1.62670004367828,,,0,
7/18/2017,5/1/2020,4,1.62969994544983,,,0,
7/18/2017,6/1/2020,4,1.62520003318787,,,0,
7/18/2017,7/1/2020,4,1.60920000076294,,,0,
7/18/2017,8/1/2020,4,1.58619999885559,,,0,
7/18/2017,9/1/2020,4,1.5621999502182,,,0,
7/18/2017,10/1/2020,4,1.4371999502182,,,0,
7/18/2017,11/1/2020,4,1.40869998931885,,,0,
7/18/2017,12/1/2020,4,1.39069998264313,,,0,
7/18/2017,1/1/2021,4,1.39569997787476,,,0,
7/19/2017,8/1/2017,1,47.1199989318848,47.2599983215332,46.1399993896484,130188,
7/19/2017,9/1/2017,1,47.3199996948242,47.4599990844727,46.3199996948242,839766,
7/19/2017,10/1/2017,1,47.5,47.6199989318848,46.4900016784668,79889,
7/19/2017,11/1/2017,1,47.7299995422363,47.8400001525879,46.7200012207031,30297,
7/19/2017,12/1/2017,1,47.9900016784668,48.0900001525879,46.9799995422363,80085,
7/19/2017,1/1/2018,1,48.2200012207031,48.3199996948242,47.2099990844727,24280,
7/19/2017,2/1/2018,1,48.3899993896484,48.4799995422363,47.3800010681152,16089,
7/19/2017,3/1/2018,1,48.5299987792969,48.5800018310547,47.6599998474121,14613,
7/19/2017,4/1/2018,1,48.6399993896484,48.7000007629395,47.7200012207031,4959,
7/19/2017,5/1/2018,1,48.7299995422363,48.7799987792969,47.8600006103516,3356,
7/19/2017,6/1/2018,1,48.810001373291,48.8600006103516,47.8600006103516,28719,
7/19/2017,7/1/2018,1,48.8699989318848,48.8899993896484,48.0999984741211,2615,
7/19/2017,8/1/2018,1,48.939998626709,,48.2099990844727,1246,
7/19/2017,9/1/2018,1,49.0099983215332,48.6599998474121,48.6399993896484,4831,
7/19/2017,10/1/2018,1,49.0999984741211,,,2132,
7/19/2017,11/1/2018,1,49.1800003051758,,,1500,
7/19/2017,12/1/2018,1,49.2700004577637,49.3400001525879,48.4000015258789,30250,
7/19/2017,1/1/2019,1,49.3199996948242,,,435,
7/19/2017,2/1/2019,1,49.3699989318848,,,170,
7/19/2017,3/1/2019,1,49.4300003051758,,,181,
7/19/2017,4/1/2019,1,49.5099983215332,,,21,
7/19/2017,5/1/2019,1,49.5800018310547,,,84,
7/19/2017,6/1/2019,1,49.6800003051758,49.7299995422363,48.9700012207031,751,
7/19/2017,7/1/2019,1,49.7400016784668,,,25,
7/19/2017,8/1/2019,1,49.810001373291,,,11,
7/19/2017,9/1/2019,1,49.9000015258789,,,0,
7/19/2017,10/1/2019,1,50,,,200,
7/19/2017,11/1/2019,1,50.1100006103516,,,0,
7/19/2017,12/1/2019,1,50.2299995422363,50.3300018310547,49.5999984741211,4539,
7/19/2017,1/1/2020,1,50.2900009155273,,,10,
7/19/2017,2/1/2020,1,50.3600006103516,,,0,
7/19/2017,3/1/2020,1,50.4300003051758,,,0,
7/19/2017,4/1/2020,1,50.5299987792969,,,0,
7/19/2017,5/1/2020,1,50.6399993896484,,,0,
7/19/2017,6/1/2020,1,50.7700004577637,,,67,
7/19/2017,7/1/2020,1,50.8300018310547,,,0,
7/19/2017,8/1/2020,1,50.9199981689453,,,0,
7/19/2017,9/1/2020,1,51.0299987792969,,,0,
7/19/2017,10/1/2020,1,51.1599998474121,,,0,
7/19/2017,11/1/2020,1,51.310001373291,,,0,
7/19/2017,12/1/2020,1,51.4900016784668,51.5999984741211,51.0800018310547,859,
7/19/2017,1/1/2021,1,51.5699996948242,,,0,
7/19/2017,2/1/2021,1,51.6699981689453,,,0,
7/19/2017,3/1/2021,1,51.7700004577637,,,0,
7/19/2017,4/1/2021,1,51.8899993896484,,,0,
7/19/2017,5/1/2021,1,52.0200004577637,,,0,
7/19/2017,6/1/2021,1,52.1599998474121,,,0,
7/19/2017,7/1/2021,1,52.2299995422363,,,0,
7/19/2017,8/1/2021,1,52.3199996948242,,,0,
7/19/2017,9/1/2021,1,52.4300003051758,,,0,
7/19/2017,10/1/2021,1,52.560001373291,,,0,
7/19/2017,11/1/2021,1,52.7099990844727,,,0,
7/19/2017,12/1/2021,1,52.8899993896484,,,133,
7/19/2017,1/1/2022,1,52.9500007629395,,,0,
7/19/2017,2/1/2022,1,53.0299987792969,,,0,
7/19/2017,3/1/2022,1,53.1199989318848,,,0,
7/19/2017,4/1/2022,1,53.2299995422363,,,0,
7/19/2017,5/1/2022,1,53.3600006103516,,,0,
7/19/2017,6/1/2022,1,53.5099983215332,,,0,
7/19/2017,7/1/2022,1,53.560001373291,,,0,
7/19/2017,8/1/2022,1,53.6399993896484,,,0,
7/19/2017,9/1/2022,1,53.7400016784668,,,0,
7/19/2017,10/1/2022,1,53.8699989318848,,,0,
7/19/2017,11/1/2022,1,54.0200004577637,,,0,
7/19/2017,12/1/2022,1,54.189998626709,,,0,
7/19/2017,6/1/2023,1,54.6800003051758,,,0,
7/19/2017,12/1/2023,1,55.2099990844727,,,0,
7/19/2017,6/1/2024,1,55.5999984741211,,,0,
7/19/2017,12/1/2024,1,56.0099983215332,,,0,
7/19/2017,6/1/2025,1,56.310001373291,,,0,
7/19/2017,12/1/2025,1,56.6100006103516,,,0,
7/19/2017,8/1/2017,3,1.55139994621277,1.55569994449615,1.50759994983673,53371,
7/19/2017,9/1/2017,3,1.55519998073578,1.5592999458313,1.51160001754761,68265,
7/19/2017,10/1/2017,3,1.56079995632172,1.56439995765686,1.51730000972748,35637,
7/19/2017,11/1/2017,3,1.56719994544983,1.57000005245209,1.52400004863739,22010,
7/19/2017,12/1/2017,3,1.57260000705719,1.57570004463196,1.53020000457764,39642,
7/19/2017,1/1/2018,3,1.57770001888275,1.57939994335175,1.53579998016357,6254,
7/19/2017,2/1/2018,3,1.57980000972748,1.58080005645752,1.53840005397797,2233,
7/19/2017,3/1/2018,3,1.57770001888275,1.5789999961853,1.53840005397797,2257,
7/19/2017,4/1/2018,3,1.57130002975464,1.57270002365112,1.53470003604889,1465,
7/19/2017,5/1/2018,3,1.56770002841949,1.56029999256134,1.54359996318817,1184,
7/19/2017,6/1/2018,3,1.56710004806519,1.56949996948242,1.53589999675751,2837,
7/19/2017,7/1/2018,3,1.57070004940033,1.57340002059937,1.54270005226135,716,
7/19/2017,8/1/2018,3,1.5757999420166,1.57850003242493,1.54910004138947,331,
7/19/2017,9/1/2018,3,1.58140003681183,1.58410000801086,1.55630004405975,44,
7/19/2017,10/1/2018,3,1.58770000934601,1.5900000333786,1.56190001964569,22,
7/19/2017,11/1/2018,3,1.59479999542236,1.58179998397827,,62,
7/19/2017,12/1/2018,3,1.60109996795654,1.60319995880127,1.57449996471405,1393,
7/19/2017,1/1/2019,3,1.60810005664825,1.58870005607605,,5,
7/19/2017,2/1/2019,3,1.61059999465942,,,0,
7/19/2017,3/1/2019,3,1.60860002040863,,,37,
7/19/2017,4/1/2019,3,1.60210001468658,,,2,
7/19/2017,5/1/2019,3,1.60109996795654,,,0,
7/19/2017,6/1/2019,3,1.60309994220734,1.59060001373291,,5,
7/19/2017,7/1/2019,3,1.60959994792938,,,0,
7/19/2017,8/1/2019,3,1.61759996414185,,,0,
7/19/2017,9/1/2019,3,1.62709999084473,,,0,
7/19/2017,10/1/2019,3,1.63559997081757,1.62000000476837,,0,
7/19/2017,11/1/2019,3,1.64310002326965,,,0,
7/19/2017,12/1/2019,3,1.65009999275208,1.63940000534058,,2,
7/19/2017,1/1/2020,3,1.65810000896454,,,0,
7/19/2017,2/1/2020,3,1.66260004043579,,,0,
7/19/2017,3/1/2020,3,1.66260004043579,,,0,
7/19/2017,4/1/2020,3,1.65659999847412,,,0,
7/19/2017,5/1/2020,3,1.65659999847412,,,0,
7/19/2017,6/1/2020,3,1.65910005569458,,,0,
7/19/2017,7/1/2020,3,1.66509997844696,,,0,
7/19/2017,8/1/2020,3,1.67110002040863,,,0,
7/19/2017,9/1/2020,3,1.67809998989105,,,0,
7/19/2017,10/1/2020,3,1.6845999956131,,,0,
7/19/2017,11/1/2020,3,1.6900999546051,,,0,
7/19/2017,12/1/2020,3,1.69509994983673,,,0,
7/19/2017,1/1/2021,3,1.7010999917984,,,0,
7/19/2017,8/1/2017,4,1.6168999671936,1.62049996852875,1.58350002765656,50172,
7/19/2017,9/1/2017,4,1.57840001583099,1.58080005645752,1.54289996623993,87563,
7/19/2017,10/1/2017,4,1.4646999835968,1.46630001068115,1.43250000476837,44430,
7/19/2017,11/1/2017,4,1.43869996070862,1.4400999546051,1.40820002555847,17982,
7/19/2017,12/1/2017,4,1.4190000295639,1.41999995708466,1.38960003852844,18088,
7/19/2017,1/1/2018,4,1.41799998283386,1.41929996013641,1.39030003547668,4721,
7/19/2017,2/1/2018,4,1.42840003967285,1.42960000038147,1.40149998664856,1777,
7/19/2017,3/1/2018,4,1.44760000705719,1.44879996776581,1.42089998722076,1654,
7/19/2017,4/1/2018,4,1.62440001964569,1.62549996376038,1.59899997711182,460,
7/19/2017,5/1/2018,4,1.6308000087738,1.63069999217987,1.61500000953674,184,
7/19/2017,6/1/2018,4,1.62489998340607,1.62580001354218,1.59920001029968,631,
7/19/2017,7/1/2018,4,1.61189997196198,,,102,
7/19/2017,8/1/2018,4,1.59449994564056,1.58809995651245,,236,
7/19/2017,9/1/2018,4,1.57050001621246,1.55369997024536,,258,
7/19/2017,10/1/2018,4,1.45280003547668,1.43229997158051,,83,
7/19/2017,11/1/2018,4,1.42799997329712,1.40799999237061,,109,
7/19/2017,12/1/2018,4,1.41019999980927,1.41120004653931,1.3885999917984,656,
7/19/2017,1/1/2019,4,1.41079998016357,1.39049994945526,,4,
7/19/2017,2/1/2019,4,1.42330002784729,,,0,
7/19/2017,3/1/2019,4,1.44679999351501,,,0,
7/19/2017,4/1/2019,4,1.64429998397827,,,0,
7/19/2017,5/1/2019,4,1.64979994297028,,,0,
7/19/2017,6/1/2019,4,1.64479994773865,,,0,
7/19/2017,7/1/2019,4,1.62730002403259,,,0,
7/19/2017,8/1/2019,4,1.6032999753952,,,0,
7/19/2017,9/1/2019,4,1.5793000459671,,,0,
7/19/2017,10/1/2019,4,1.45480000972748,,,0,
7/19/2017,11/1/2019,4,1.42830002307892,,,0,
7/19/2017,12/1/2019,4,1.41180002689362,,,0,
7/19/2017,1/1/2020,4,1.41480004787445,,,0,
7/19/2017,2/1/2020,4,1.42480003833771,,,0,
7/19/2017,3/1/2020,4,1.44480001926422,,,0,
7/19/2017,4/1/2020,4,1.64779996871948,,,0,
7/19/2017,5/1/2020,4,1.65079998970032,,,0,
7/19/2017,6/1/2020,4,1.64629995822907,,,0,
7/19/2017,7/1/2020,4,1.63030004501343,,,0,
7/19/2017,8/1/2020,4,1.60730004310608,,,0,
7/19/2017,9/1/2020,4,1.58329999446869,,,0,
7/19/2017,10/1/2020,4,1.45829999446869,,,0,
7/19/2017,11/1/2020,4,1.42980003356934,,,0,
7/19/2017,12/1/2020,4,1.41180002689362,,,0,
7/19/2017,1/1/2021,4,1.41680002212524,,,0,
7/20/2017,8/1/2017,1,46.7900009155273,47.5499992370605,46.6599998474121,17229,
7/20/2017,9/1/2017,1,46.9199981689453,47.7400016784668,46.810001373291,714260,
7/20/2017,10/1/2017,1,47.0999984741211,47.9099998474121,47,77161,
7/20/2017,11/1/2017,1,47.3400001525879,48.1199989318848,47.2400016784668,35591,
7/20/2017,12/1/2017,1,47.5999984741211,48.3699989318848,47.4900016784668,64268,
7/20/2017,1/1/2018,1,47.8300018310547,48.5699996948242,47.7200012207031,20796,
7/20/2017,2/1/2018,1,48,48.7200012207031,47.9000015258789,11176,
7/20/2017,3/1/2018,1,48.1399993896484,48.8400001525879,48.0400009155273,11815,
7/20/2017,4/1/2018,1,48.25,48.9099998474121,48.189998626709,6431,
7/20/2017,5/1/2018,1,48.3300018310547,48.9300003051758,48.2799987792969,4969,
7/20/2017,6/1/2018,1,48.4099998474121,49.0699996948242,48.2900009155273,21575,
7/20/2017,7/1/2018,1,48.4700012207031,49.1100006103516,48.439998626709,4241,
7/20/2017,8/1/2018,1,48.5400009155273,49.1199989318848,48.6100006103516,2494,
7/20/2017,9/1/2018,1,48.6100006103516,,48.8499984741211,2759,
7/20/2017,10/1/2018,1,48.689998626709,,,2843,
7/20/2017,11/1/2018,1,48.7700004577637,,,2565,
7/20/2017,12/1/2018,1,48.8699989318848,49.5299987792969,48.7299995422363,31615,
7/20/2017,1/1/2019,1,48.9199981689453,,,771,
7/20/2017,2/1/2019,1,48.9700012207031,,,126,
7/20/2017,3/1/2019,1,49.0299987792969,,,343,
7/20/2017,4/1/2019,1,49.1100006103516,,,81,
7/20/2017,5/1/2019,1,49.1800003051758,,,100,
7/20/2017,6/1/2019,1,49.2700004577637,49.8600006103516,49.1599998474121,1061,
7/20/2017,7/1/2019,1,49.3300018310547,,,28,
7/20/2017,8/1/2019,1,49.4000015258789,,,21,
7/20/2017,9/1/2019,1,49.4900016784668,,,32,
7/20/2017,10/1/2019,1,49.5900001525879,,,21,
7/20/2017,11/1/2019,1,49.7000007629395,,,0,
7/20/2017,12/1/2019,1,49.8199996948242,50.4599990844727,49.6800003051758,3219,
7/20/2017,1/1/2020,1,49.8800010681152,,,10,
7/20/2017,2/1/2020,1,49.9500007629395,,,0,
7/20/2017,3/1/2020,1,50.0200004577637,,,0,
7/20/2017,4/1/2020,1,50.1100006103516,,,0,
7/20/2017,5/1/2020,1,50.2200012207031,,,0,
7/20/2017,6/1/2020,1,50.3499984741211,,,1,
7/20/2017,7/1/2020,1,50.4099998474121,,,0,
7/20/2017,8/1/2020,1,50.5,,,0,
7/20/2017,9/1/2020,1,50.5999984741211,,,0,
7/20/2017,10/1/2020,1,50.7200012207031,,,0,
7/20/2017,11/1/2020,1,50.8699989318848,,,0,
7/20/2017,12/1/2020,1,51.0499992370606,51.7000007629395,50.9599990844727,237,
7/20/2017,1/1/2021,1,51.1300010681152,,,0,
7/20/2017,2/1/2021,1,51.2299995422363,,,0,
7/20/2017,3/1/2021,1,51.3300018310547,,,0,
7/20/2017,4/1/2021,1,51.4500007629395,,,0,
7/20/2017,5/1/2021,1,51.5800018310547,,,0,
7/20/2017,6/1/2021,1,51.7200012207031,,,0,
7/20/2017,7/1/2021,1,51.7900009155273,,,0,
7/20/2017,8/1/2021,1,51.8800010681152,,,0,
7/20/2017,9/1/2021,1,51.9900016784668,,,0,
7/20/2017,10/1/2021,1,52.1199989318848,,,0,
7/20/2017,11/1/2021,1,52.2700004577637,,,0,
7/20/2017,12/1/2021,1,52.4500007629395,,,15,
7/20/2017,1/1/2022,1,52.5099983215332,,,0,
7/20/2017,2/1/2022,1,52.5900001525879,,,0,
7/20/2017,3/1/2022,1,52.6800003051758,,,0,
7/20/2017,4/1/2022,1,52.7900009155273,,,0,
7/20/2017,5/1/2022,1,52.9199981689453,,,0,
7/20/2017,6/1/2022,1,53.0699996948242,,,0,
7/20/2017,7/1/2022,1,53.1199989318848,,,0,
7/20/2017,8/1/2022,1,53.2000007629395,,,0,
7/20/2017,9/1/2022,1,53.2999992370606,,,0,
7/20/2017,10/1/2022,1,53.4300003051758,,,0,
7/20/2017,11/1/2022,1,53.5800018310547,,,0,
7/20/2017,12/1/2022,1,53.75,,,0,
7/20/2017,6/1/2023,1,54.2400016784668,,,0,
7/20/2017,12/1/2023,1,54.7700004577637,,,0,
7/20/2017,6/1/2024,1,55.1599998474121,,,0,
7/20/2017,12/1/2024,1,55.5699996948242,,,0,
7/20/2017,6/1/2025,1,55.8699989318848,,,0,
7/20/2017,12/1/2025,1,56.1699981689453,,,0,
7/20/2017,8/1/2017,3,1.54359996318817,1.57799994945526,1.54159998893738,37393,
7/20/2017,9/1/2017,3,1.54779994487762,1.58050000667572,1.54589998722076,86668,
7/20/2017,10/1/2017,3,1.55330002307892,1.58369994163513,1.55130004882813,37050,
7/20/2017,11/1/2017,3,1.55970001220703,1.58809995651245,1.55770003795624,23869,
7/20/2017,12/1/2017,3,1.5650999546051,1.59249997138977,1.56309998035431,39231,
7/20/2017,1/1/2018,3,1.57039999961853,1.59609997272491,1.5683000087738,7732,
7/20/2017,2/1/2018,3,1.57229995727539,1.59710001945496,1.57019996643066,3704,
7/20/2017,3/1/2018,3,1.5706000328064,1.59430003166199,1.56850004196167,3449,
7/20/2017,4/1/2018,3,1.56400001049042,1.58659994602203,1.56210005283356,1553,
7/20/2017,5/1/2018,3,1.5599000453949,,,532,
7/20/2017,6/1/2018,3,1.55879998207092,1.58210003376007,1.55690002441406,1881,
7/20/2017,7/1/2018,3,1.56210005283356,1.58459997177124,1.56029999256134,244,
7/20/2017,8/1/2018,3,1.56710004806519,1.58959996700287,1.56550002098084,77,
7/20/2017,9/1/2018,3,1.57249999046326,1.5949000120163,1.57149994373322,24,
7/20/2017,10/1/2018,3,1.57879996299744,1.60099995136261,1.57749998569489,2,
7/20/2017,11/1/2018,3,1.58609998226166,,,4,
7/20/2017,12/1/2018,3,1.5925999879837,1.61489999294281,1.59089994430542,1774,
7/20/2017,1/1/2019,3,1.59959995746613,,,0,
7/20/2017,2/1/2019,3,1.60210001468658,,,0,
7/20/2017,3/1/2019,3,1.60010004043579,,,0,
7/20/2017,4/1/2019,3,1.59360003471375,,,0,
7/20/2017,5/1/2019,3,1.5925999879837,1.61199998855591,1.605299949646,5,
7/20/2017,6/1/2019,3,1.5945999622345,,,6,
7/20/2017,7/1/2019,3,1.60109996795654,,,0,
7/20/2017,8/1/2019,3,1.60909998416901,,,0,
7/20/2017,9/1/2019,3,1.61860001087189,,,0,
7/20/2017,10/1/2019,3,1.62709999084473,,,0,
7/20/2017,11/1/2019,3,1.63460004329681,,,0,
7/20/2017,12/1/2019,3,1.64160001277924,,,19,
7/20/2017,1/1/2020,3,1.6496000289917,,,0,
7/20/2017,2/1/2020,3,1.65460002422333,,,0,
7/20/2017,3/1/2020,3,1.6550999879837,,,0,
7/20/2017,4/1/2020,3,1.6496000289917,,,0,
7/20/2017,5/1/2020,3,1.6496000289917,,,0,
7/20/2017,6/1/2020,3,1.65209996700287,,,0,
7/20/2017,7/1/2020,3,1.65810000896454,,,0,
7/20/2017,8/1/2020,3,1.66410005092621,,,0,
7/20/2017,9/1/2020,3,1.67110002040863,,,0,
7/20/2017,10/1/2020,3,1.67760002613068,,,0,
7/20/2017,11/1/2020,3,1.68309998512268,,,0,
7/20/2017,12/1/2020,3,1.68809998035431,,,6,
7/20/2017,1/1/2021,3,1.69410002231598,,,0,
7/20/2017,8/1/2017,4,1.6061999797821,1.63409996032715,1.60249996185303,41242,
7/20/2017,9/1/2017,4,1.57200002670288,1.59599995613098,1.56850004196167,83235,
7/20/2017,10/1/2017,4,1.45930004119873,1.47899997234344,1.45570003986359,40509,
7/20/2017,11/1/2017,4,1.43330001831055,1.45169997215271,1.43019998073578,15771,
7/20/2017,12/1/2017,4,1.41369998455048,1.43120002746582,1.41079998016357,14869,
7/20/2017,1/1/2018,4,1.41279995441437,1.42910003662109,1.40980005264282,4462,
7/20/2017,2/1/2018,4,1.42320001125336,1.43920004367828,1.42040002346039,1817,
7/20/2017,3/1/2018,4,1.4423999786377,1.45809996128082,1.43939995765686,1220,
7/20/2017,4/1/2018,4,1.61899995803833,1.63399994373322,1.61600005626678,427,
7/20/2017,5/1/2018,4,1.62539994716644,1.63769996166229,1.63769996166229,151,
7/20/2017,6/1/2018,4,1.61909997463226,1.63460004329681,1.61600005626678,334,
7/20/2017,7/1/2018,4,1.60549998283386,,,102,
7/20/2017,8/1/2018,4,1.58749997615814,,,86,
7/20/2017,9/1/2018,4,1.56309998035431,,,94,
7/20/2017,10/1/2018,4,1.44539999961853,,,119,
7/20/2017,11/1/2018,4,1.42050004005432,,,170,
7/20/2017,12/1/2018,4,1.40269994735718,1.41820001602173,1.40059995651245,606,
7/20/2017,1/1/2019,4,1.40330004692078,,,21,
7/20/2017,2/1/2019,4,1.4157999753952,,,0,
7/20/2017,3/1/2019,4,1.43929994106293,,,0,
7/20/2017,4/1/2019,4,1.63680005073547,,,0,
7/20/2017,5/1/2019,4,1.64230000972748,,,0,
7/20/2017,6/1/2019,4,1.63730001449585,,,0,
7/20/2017,7/1/2019,4,1.61979997158051,,,0,
7/20/2017,8/1/2019,4,1.5958000421524,,,0,
7/20/2017,9/1/2019,4,1.57179999351501,,,0,
7/20/2017,10/1/2019,4,1.44729995727539,,,0,
7/20/2017,11/1/2019,4,1.42079997062683,,,0,
7/20/2017,12/1/2019,4,1.40429997444153,,,1,
7/20/2017,1/1/2020,4,1.40729999542236,,,0,
7/20/2017,2/1/2020,4,1.41729998588562,,,0,
7/20/2017,3/1/2020,4,1.43729996681213,,,0,
7/20/2017,4/1/2020,4,1.64030003547668,,,0,
7/20/2017,5/1/2020,4,1.64330005645752,,,0,
7/20/2017,6/1/2020,4,1.63880002498627,,,0,
7/20/2017,7/1/2020,4,1.62279999256134,,,0,
7/20/2017,8/1/2020,4,1.59979999065399,,,0,
7/20/2017,9/1/2020,4,1.5757999420166,,,0,
7/20/2017,10/1/2020,4,1.4507999420166,,,0,
7/20/2017,11/1/2020,4,1.42229998111725,,,0,
7/20/2017,12/1/2020,4,1.40429997444153,,,0,
7/20/2017,1/1/2021,4,1.40929996967316,,,0,
7/21/2017,9/1/2017,1,45.7700004577637,47.2099990844727,45.5400009155273,759887,
7/21/2017,10/1/2017,1,45.9500007629395,47.3800010681152,45.7299995422363,66906,
7/21/2017,11/1/2017,1,46.189998626709,47.6100006103516,45.9700012207031,26083,
7/21/2017,12/1/2017,1,46.4500007629395,47.8800010681152,46.2200012207031,52570,
7/21/2017,1/1/2018,1,46.689998626709,48.0900001525879,46.4599990844727,12747,
7/21/2017,2/1/2018,1,46.8699989318848,48.2400016784668,46.6300010681152,8110,
7/21/2017,3/1/2018,1,47.0200004577637,48.2999992370606,46.7799987792969,6849,
7/21/2017,4/1/2018,1,47.1399993896484,48.439998626709,47.060001373291,4073,
7/21/2017,5/1/2018,1,47.2400016784668,48.5299987792969,47.1800003051758,3419,
7/21/2017,6/1/2018,1,47.3400001525879,48.6300010681152,47.1300010681152,20234,
7/21/2017,7/1/2018,1,47.4199981689453,48.5400009155273,47.2799987792969,3141,
7/21/2017,8/1/2018,1,47.5,48.5800018310547,47.4799995422363,1847,
7/21/2017,9/1/2018,1,47.5900001525879,47.5499992370605,47.5499992370605,2822,
7/21/2017,10/1/2018,1,47.6800003051758,,48.2400016784668,1752,
7/21/2017,11/1/2018,1,47.7799987792969,,48.2599983215332,1994,
7/21/2017,12/1/2018,1,47.9000015258789,49.060001373291,47.7200012207031,29278,
7/21/2017,1/1/2019,1,47.9700012207031,,48.0999984741211,2254,
7/21/2017,2/1/2019,1,48.0400009155273,,48.5299987792969,1278,
7/21/2017,3/1/2019,1,48.1199989318848,,48.6199989318848,1051,
7/21/2017,4/1/2019,1,48.2099990844727,,48.6300010681152,319,
7/21/2017,5/1/2019,1,48.2999992370606,,48.7299995422363,272,
7/21/2017,6/1/2019,1,48.4000015258789,49.1500015258789,48.2799987792969,1877,
7/21/2017,7/1/2019,1,48.4599990844727,,,0,
7/21/2017,8/1/2019,1,48.5400009155273,,,1,
7/21/2017,9/1/2019,1,48.6399993896484,,,1,
7/21/2017,10/1/2019,1,48.75,,,0,
7/21/2017,11/1/2019,1,48.8699989318848,,,10,
7/21/2017,12/1/2019,1,49,49.9799995422363,48.8199996948242,5445,
7/21/2017,1/1/2020,1,49.0699996948242,,,0,
7/21/2017,2/1/2020,1,49.1500015258789,,,0,
7/21/2017,3/1/2020,1,49.2299995422363,,,0,
7/21/2017,4/1/2020,1,49.3300018310547,,,0,
7/21/2017,5/1/2020,1,49.439998626709,,,0,
7/21/2017,6/1/2020,1,49.5699996948242,,,166,
7/21/2017,7/1/2020,1,49.6399993896484,,,0,
7/21/2017,8/1/2020,1,49.7299995422363,,,0,
7/21/2017,9/1/2020,1,49.8300018310547,,,0,
7/21/2017,10/1/2020,1,49.9500007629395,,,0,
7/21/2017,11/1/2020,1,50.0999984741211,,,0,
7/21/2017,12/1/2020,1,50.2799987792969,50.9599990844727,50.1599998474121,1143,
7/21/2017,1/1/2021,1,50.3600006103516,,,0,
7/21/2017,2/1/2021,1,50.4599990844727,,,0,
7/21/2017,3/1/2021,1,50.560001373291,,,0,
7/21/2017,4/1/2021,1,50.6800003051758,,,0,
7/21/2017,5/1/2021,1,50.810001373291,,,0,
7/21/2017,6/1/2021,1,50.9500007629395,,,0,
7/21/2017,7/1/2021,1,51.0200004577637,,,0,
7/21/2017,8/1/2021,1,51.1100006103516,,,0,
7/21/2017,9/1/2021,1,51.2200012207031,,,0,
7/21/2017,10/1/2021,1,51.3499984741211,,,0,
7/21/2017,11/1/2021,1,51.5099983215332,,,0,
7/21/2017,12/1/2021,1,51.689998626709,,52.0299987792969,10,
7/21/2017,1/1/2022,1,51.75,,,0,
7/21/2017,2/1/2022,1,51.8300018310547,,,0,
7/21/2017,3/1/2022,1,51.9199981689453,,,0,
7/21/2017,4/1/2022,1,52.0299987792969,,,0,
7/21/2017,5/1/2022,1,52.1599998474121,,,0,
7/21/2017,6/1/2022,1,52.310001373291,,,0,
7/21/2017,7/1/2022,1,52.3600006103516,,,0,
7/21/2017,8/1/2022,1,52.439998626709,,,0,
7/21/2017,9/1/2022,1,52.5400009155274,,,0,
7/21/2017,10/1/2022,1,52.6699981689453,,,0,
7/21/2017,11/1/2022,1,52.8199996948242,,,0,
7/21/2017,12/1/2022,1,52.9900016784668,,,0,
7/21/2017,6/1/2023,1,53.4799995422363,,,0,
7/21/2017,12/1/2023,1,54.0099983215332,,,0,
7/21/2017,6/1/2024,1,54.4000015258789,,,0,
7/21/2017,12/1/2024,1,54.810001373291,,,0,
7/21/2017,6/1/2025,1,55.1100006103516,,,0,
7/21/2017,12/1/2025,1,55.4099998474121,,,0,
7/21/2017,8/1/2017,3,1.51520001888275,1.55260002613068,1.50899994373322,24738,
7/21/2017,9/1/2017,3,1.51999998092651,1.5576000213623,1.5139000415802,56144,
7/21/2017,10/1/2017,3,1.52569997310638,1.56260001659393,1.519700050354,22106,
7/21/2017,11/1/2017,3,1.5320999622345,1.56869995594025,1.52629995346069,16247,
7/21/2017,12/1/2017,3,1.53709995746613,1.57379996776581,1.53100001811981,21968,
7/21/2017,1/1/2018,3,1.54219996929169,1.57879996299744,1.53659999370575,6422,
7/21/2017,2/1/2018,3,1.5440000295639,1.58060002326965,1.53849995136261,3109,
7/21/2017,3/1/2018,3,1.54240000247955,1.5786999464035,1.53699994087219,1587,
7/21/2017,4/1/2018,3,1.53610002994537,1.57190001010895,1.53090000152588,277,
7/21/2017,5/1/2018,3,1.5324000120163,1.56719994544983,1.53600001335144,285,
7/21/2017,6/1/2018,3,1.53159999847412,1.56589996814728,1.52629995346069,978,
7/21/2017,7/1/2018,3,1.53519999980927,1.56900000572205,1.52999997138977,113,
7/21/2017,8/1/2018,3,1.54059994220734,1.5735000371933,1.53550004959106,56,
7/21/2017,9/1/2018,3,1.54620003700256,1.57799994945526,1.54139995574951,21,
7/21/2017,10/1/2018,3,1.55280005931854,1.5842000246048,1.54779994487762,9,
7/21/2017,11/1/2018,3,1.56029999256134,,1.5702999830246,36,
7/21/2017,12/1/2018,3,1.56700003147125,1.59800004959106,1.56210005283356,514,
7/21/2017,1/1/2019,3,1.57400000095367,,1.59010004997253,8,
7/21/2017,2/1/2019,3,1.57650005817413,,1.59660005569458,9,
7/21/2017,3/1/2019,3,1.57449996471405,,1.59150004386902,9,
7/21/2017,4/1/2019,3,1.567999958992,,1.58819997310638,4,
7/21/2017,5/1/2019,3,1.56749999523163,,1.58949995040894,0,
7/21/2017,6/1/2019,3,1.57000005245209,,1.5789999961853,0,
7/21/2017,7/1/2019,3,1.57700002193451,,,0,
7/21/2017,8/1/2019,3,1.58550000190735,,,0,
7/21/2017,9/1/2019,3,1.59549999237061,,,0,
7/21/2017,10/1/2019,3,1.60450005531311,1.62000000476837,1.62000000476837,12,
7/21/2017,11/1/2019,3,1.61199998855591,,,0,
7/21/2017,12/1/2019,3,1.61899995803833,,1.62699997425079,0,
7/21/2017,1/1/2020,3,1.62699997425079,,,0,
7/21/2017,2/1/2020,3,1.63199996948242,,,0,
7/21/2017,3/1/2020,3,1.63250005245209,,,0,
7/21/2017,4/1/2020,3,1.62699997425079,,,0,
7/21/2017,5/1/2020,3,1.62699997425079,,,0,
7/21/2017,6/1/2020,3,1.62950003147125,,,0,
7/21/2017,7/1/2020,3,1.63549995422363,,,0,
7/21/2017,8/1/2020,3,1.6414999961853,,,0,
7/21/2017,9/1/2020,3,1.64849996566772,,,0,
7/21/2017,10/1/2020,3,1.65499997138977,,,0,
7/21/2017,11/1/2020,3,1.66050004959106,,,0,
7/21/2017,12/1/2020,3,1.66550004482269,,,0,
7/21/2017,1/1/2021,3,1.67149996757507,,,0,
7/21/2017,8/1/2017,4,1.56330001354218,1.61249995231628,1.55599999427795,36357,
7/21/2017,9/1/2017,4,1.53419995307922,1.58089995384216,1.5275000333786,79967,
7/21/2017,10/1/2017,4,1.42820000648499,1.46599996089935,1.42180001735687,43027,
7/21/2017,11/1/2017,4,1.40409994125366,1.43910002708435,1.39800000190735,14830,
7/21/2017,12/1/2017,4,1.3860000371933,1.41989994049072,1.37999999523163,15652,
7/21/2017,1/1/2018,4,1.38629996776581,1.41789996623993,1.380499958992,4952,
7/21/2017,2/1/2018,4,1.39709997177124,1.42850005626678,1.39170002937317,1472,
7/21/2017,3/1/2018,4,1.41630005836487,1.44799995422363,1.41100001335144,979,
7/21/2017,4/1/2018,4,1.59300005435944,1.62409996986389,1.58780002593994,515,
7/21/2017,5/1/2018,4,1.59949994087219,,,186,
7/21/2017,6/1/2018,4,1.59329998493195,1.62409996986389,1.58780002593994,730,
7/21/2017,7/1/2018,4,1.57980000972748,,1.59710001945496,80,
7/21/2017,8/1/2018,4,1.56200003623962,,1.57340002059937,34,
7/21/2017,9/1/2018,4,1.53770005702972,,1.54970002174377,37,
7/21/2017,10/1/2018,4,1.42250001430511,,1.43910002708435,40,
7/21/2017,11/1/2018,4,1.39769995212555,,1.41369998455048,36,
7/21/2017,12/1/2018,4,1.38030004501343,1.40670001506805,1.37520003318787,243,
7/21/2017,1/1/2019,4,1.38090002536774,,1.39610004425049,5,
7/21/2017,2/1/2019,4,1.39339995384216,,1.41209995746613,0,
7/21/2017,3/1/2019,4,1.41690003871918,,,0,
7/21/2017,4/1/2019,4,1.61440002918243,,,0,
7/21/2017,5/1/2019,4,1.61989998817444,,,0,
7/21/2017,6/1/2019,4,1.61489999294281,,1.62880003452301,0,
7/21/2017,7/1/2019,4,1.59739995002747,,,0,
7/21/2017,8/1/2019,4,1.57340002059937,,,0,
7/21/2017,9/1/2019,4,1.54939997196198,,,0,
7/21/2017,10/1/2019,4,1.42490005493164,,,0,
7/21/2017,11/1/2019,4,1.39839994907379,,,0,
7/21/2017,12/1/2019,4,1.38189995288849,,,0,
7/21/2017,1/1/2020,4,1.38489997386932,,,0,
7/21/2017,2/1/2020,4,1.39489996433258,,,0,
7/21/2017,3/1/2020,4,1.41489994525909,,,0,
7/21/2017,4/1/2020,4,1.61790001392365,,,0,
7/21/2017,5/1/2020,4,1.62090003490448,,,0,
7/21/2017,6/1/2020,4,1.61640000343323,,,0,
7/21/2017,7/1/2020,4,1.6003999710083,,,0,
7/21/2017,8/1/2020,4,1.57739996910095,,,0,
7/21/2017,9/1/2020,4,1.55340003967285,,,0,
7/21/2017,10/1/2020,4,1.42840003967285,,,0,
7/21/2017,11/1/2020,4,1.39989995956421,,,0,
7/21/2017,12/1/2020,4,1.38189995288849,,,0,
7/21/2017,1/1/2021,4,1.38689994812012,,,0,
7/24/2017,9/1/2017,1,46.3400001525879,46.5299987792969,45.4000015258789,704771,
7/24/2017,10/1/2017,1,46.5099983215332,46.6800003051758,45.5800018310547,88745,
7/24/2017,11/1/2017,1,46.7200012207031,46.8800010681152,45.8300018310547,30764,
7/24/2017,12/1/2017,1,46.9500007629395,47.0999984741211,46.0999984741211,57480,
7/24/2017,1/1/2018,1,47.1699981689453,47.310001373291,46.3499984741211,13992,
7/24/2017,2/1/2018,1,47.3400001525879,47.4700012207031,46.5299987792969,8192,
7/24/2017,3/1/2018,1,47.4799995422363,47.5999984741211,46.8600006103516,10778,
7/24/2017,4/1/2018,1,47.5900001525879,47.7000007629395,47.0200004577637,2587,
7/24/2017,5/1/2018,1,47.689998626709,47.7799987792969,47,1729,
7/24/2017,6/1/2018,1,47.7900009155273,47.9000015258789,47.0900001525879,17043,
7/24/2017,7/1/2018,1,47.8699989318848,47.8199996948242,47.7799987792969,568,
7/24/2017,8/1/2018,1,47.9500007629395,48.0400009155273,47.310001373291,957,
7/24/2017,9/1/2018,1,48.0400009155273,,,1673,
7/24/2017,10/1/2018,1,48.1300010681152,48.1500015258789,48.1500015258789,2601,
7/24/2017,11/1/2018,1,48.2299995422363,,,1899,
7/24/2017,12/1/2018,1,48.3400001525879,48.4500007629395,47.75,26803,
7/24/2017,1/1/2019,1,48.4099998474121,,,645,
7/24/2017,2/1/2019,1,48.4900016784668,,,775,
7/24/2017,3/1/2019,1,48.5699996948242,,,1112,
7/24/2017,4/1/2019,1,48.6599998474121,48.5099983215332,,564,
7/24/2017,5/1/2019,1,48.75,,,591,
7/24/2017,6/1/2019,1,48.8499984741211,48.8800010681152,48.3899993896484,831,
7/24/2017,7/1/2019,1,48.9099998474121,,,74,
7/24/2017,8/1/2019,1,49,,,6,
7/24/2017,9/1/2019,1,49.0999984741211,,,6,
7/24/2017,10/1/2019,1,49.2099990844727,,,4,
7/24/2017,11/1/2019,1,49.3300018310547,,,4,
7/24/2017,12/1/2019,1,49.4599990844727,49.560001373291,48.9799995422363,3158,
7/24/2017,1/1/2020,1,49.5400009155273,,,19,
7/24/2017,2/1/2020,1,49.6199989318848,,,0,
7/24/2017,3/1/2020,1,49.7099990844727,,,0,
7/24/2017,4/1/2020,1,49.810001373291,,,0,
7/24/2017,5/1/2020,1,49.9199981689453,,,0,
7/24/2017,6/1/2020,1,50.0499992370605,,,1,
7/24/2017,7/1/2020,1,50.1199989318848,,,0,
7/24/2017,8/1/2020,1,50.2099990844727,,,0,
7/24/2017,9/1/2020,1,50.310001373291,,,250,
7/24/2017,10/1/2020,1,50.439998626709,,,0,
7/24/2017,11/1/2020,1,50.5900001525879,,,0,
7/24/2017,12/1/2020,1,50.7700004577637,50.810001373291,50.4799995422363,524,
7/24/2017,1/1/2021,1,50.8499984741211,,,0,
7/24/2017,2/1/2021,1,50.9500007629395,,,0,
7/24/2017,3/1/2021,1,51.0499992370606,,,0,
7/24/2017,4/1/2021,1,51.1699981689453,,,0,
7/24/2017,5/1/2021,1,51.2999992370605,,,0,
7/24/2017,6/1/2021,1,51.4500007629395,,,0,
7/24/2017,7/1/2021,1,51.5200004577637,,,0,
7/24/2017,8/1/2021,1,51.6100006103516,,,0,
7/24/2017,9/1/2021,1,51.7200012207031,,,0,
7/24/2017,10/1/2021,1,51.8499984741211,,,0,
7/24/2017,11/1/2021,1,52.0099983215332,,,0,
7/24/2017,12/1/2021,1,52.189998626709,52.3899993896484,52.3899993896484,63,
7/24/2017,1/1/2022,1,52.25,,,0,
7/24/2017,2/1/2022,1,52.3300018310547,,,0,
7/24/2017,3/1/2022,1,52.4199981689453,,,0,
7/24/2017,4/1/2022,1,52.5299987792969,,,0,
7/24/2017,5/1/2022,1,52.6599998474121,,,0,
7/24/2017,6/1/2022,1,52.810001373291,,,0,
7/24/2017,7/1/2022,1,52.8600006103516,,,0,
7/24/2017,8/1/2022,1,52.939998626709,,,0,
7/24/2017,9/1/2022,1,53.0400009155273,,,0,
7/24/2017,10/1/2022,1,53.1699981689453,,,0,
7/24/2017,11/1/2022,1,53.3199996948242,,,0,
7/24/2017,12/1/2022,1,53.4900016784668,,,0,
7/24/2017,6/1/2023,1,53.9799995422363,,,0,
7/24/2017,12/1/2023,1,54.5099983215332,,,0,
7/24/2017,6/1/2024,1,54.9000015258789,,,0,
7/24/2017,12/1/2024,1,55.310001373291,,,0,
7/24/2017,6/1/2025,1,55.6100006103516,,,0,
7/24/2017,12/1/2025,1,55.9099998474121,,,0,
7/24/2017,8/1/2017,3,1.51689994335175,1.53159999847412,1.50199997425079,22861,
7/24/2017,9/1/2017,3,1.52209997177124,1.53670001029968,1.5061000585556,54710,
7/24/2017,10/1/2017,3,1.52869999408722,1.54250001907349,1.51230001449585,21373,
7/24/2017,11/1/2017,3,1.53579998016357,1.54840004444122,1.51960003376007,15331,
7/24/2017,12/1/2017,3,1.54170000553131,1.55330002307892,1.52499997615814,14805,
7/24/2017,1/1/2018,3,1.54789996147156,1.55799996852875,1.53020000457764,3675,
7/24/2017,2/1/2018,3,1.55069994926453,1.55920004844666,1.53260004520416,1096,
7/24/2017,3/1/2018,3,1.54970002174377,1.55770003795624,1.53170001506805,1470,
7/24/2017,4/1/2018,3,1.5436999797821,1.55089998245239,1.52600002288818,457,
7/24/2017,5/1/2018,3,1.54019999504089,1.53999996185303,1.52499997615814,171,
7/24/2017,6/1/2018,3,1.53970003128052,1.5456999540329,1.52240002155304,624,
7/24/2017,7/1/2018,3,1.5436999797821,1.54939997196198,1.52690005302429,23,
7/24/2017,8/1/2018,3,1.54900002479553,1.5543999671936,1.53250002861023,12,
7/24/2017,9/1/2018,3,1.55480003356934,1.55999994277954,1.53859996795654,21,
7/24/2017,10/1/2018,3,1.56140005588532,1.56679999828339,1.54560005664825,37,
7/24/2017,11/1/2018,3,1.56900000572205,,,25,
7/24/2017,12/1/2018,3,1.5760999917984,1.58169996738434,1.55840003490448,231,
7/24/2017,1/1/2019,3,1.58309996128082,,,4,
7/24/2017,2/1/2019,3,1.58560001850128,,,5,
7/24/2017,3/1/2019,3,1.58360004425049,,,5,
7/24/2017,4/1/2019,3,1.57710003852844,,,19,
7/24/2017,5/1/2019,3,1.57659995555878,,,18,
7/24/2017,6/1/2019,3,1.57910001277924,1.57179999351501,,4,
7/24/2017,7/1/2019,3,1.58609998226166,,,0,
7/24/2017,8/1/2019,3,1.5945999622345,,,0,
7/24/2017,9/1/2019,3,1.60459995269775,,,0,
7/24/2017,10/1/2019,3,1.61360001564026,,,0,
7/24/2017,11/1/2019,3,1.62160003185272,,,0,
7/24/2017,12/1/2019,3,1.62909996509552,1.62419998645782,,7,
7/24/2017,1/1/2020,3,1.63759994506836,,,0,
7/24/2017,2/1/2020,3,1.64310002326965,,,0,
7/24/2017,3/1/2020,3,1.64409995079041,,,0,
7/24/2017,4/1/2020,3,1.6385999917984,,,0,
7/24/2017,5/1/2020,3,1.6385999917984,,,0,
7/24/2017,6/1/2020,3,1.64160001277924,,,0,
7/24/2017,7/1/2020,3,1.64810001850128,,,0,
7/24/2017,8/1/2020,3,1.65460002422333,,,0,
7/24/2017,9/1/2020,3,1.66209995746613,,,0,
7/24/2017,10/1/2020,3,1.66910004615784,,,0,
7/24/2017,11/1/2020,3,1.67509996891022,,,0,
7/24/2017,12/1/2020,3,1.68060004711151,,,7,
7/24/2017,1/1/2021,3,1.68659996986389,,,0,
7/24/2017,8/1/2017,4,1.55680000782013,1.5786999464035,1.54439997673035,26820,
7/24/2017,9/1/2017,4,1.53359997272491,1.55079996585846,1.51719999313355,61200,
7/24/2017,10/1/2017,4,1.43099999427795,1.44130003452301,1.41219997406006,32818,
7/24/2017,11/1/2017,4,1.40849995613098,1.416100025177,1.38940000534058,15632,
7/24/2017,12/1/2017,4,1.39100003242493,1.3967000246048,1.37199997901917,11809,
7/24/2017,1/1/2018,4,1.39219999313355,1.39600002765656,1.37370002269745,2704,
7/24/2017,2/1/2018,4,1.40369999408722,1.40670001506805,1.38520002365112,544,
7/24/2017,3/1/2018,4,1.42330002784729,1.42560005187988,1.4050999879837,847,
7/24/2017,4/1/2018,4,1.59979999065399,1.60140001773834,1.58249998092651,212,
7/24/2017,5/1/2018,4,1.6061999797821,,,156,
7/24/2017,6/1/2018,4,1.60000002384186,1.60239994525909,1.58319997787476,253,
7/24/2017,7/1/2018,4,1.58659994602203,1.58650004863739,,41,
7/24/2017,8/1/2018,4,1.56900000572205,,,26,
7/24/2017,9/1/2018,4,1.54480004310608,,,54,
7/24/2017,10/1/2018,4,1.4293999671936,,,64,
7/24/2017,11/1/2018,4,1.40480005741119,,,55,
7/24/2017,12/1/2018,4,1.38750004768372,1.3885999917984,1.37300002574921,75,
7/24/2017,1/1/2019,4,1.38810002803803,,,3,
7/24/2017,2/1/2019,4,1.40059995651245,,,0,
7/24/2017,3/1/2019,4,1.42410004138947,,,0,
7/24/2017,4/1/2019,4,1.62160003185272,,,0,
7/24/2017,5/1/2019,4,1.62709999084473,,,0,
7/24/2017,6/1/2019,4,1.6220999956131,,,0,
7/24/2017,7/1/2019,4,1.60459995269775,,,0,
7/24/2017,8/1/2019,4,1.58060002326965,,,0,
7/24/2017,9/1/2019,4,1.55659997463226,,,0,
7/24/2017,10/1/2019,4,1.43210005760193,,,0,
7/24/2017,11/1/2019,4,1.40559995174408,,,0,
7/24/2017,12/1/2019,4,1.38909995555878,,,0,
7/24/2017,1/1/2020,4,1.39209997653961,,,0,
7/24/2017,2/1/2020,4,1.40209996700287,,,0,
7/24/2017,3/1/2020,4,1.42209994792938,,,0,
7/24/2017,4/1/2020,4,1.62510001659393,,,0,
7/24/2017,5/1/2020,4,1.62810003757477,,,0,
7/24/2017,6/1/2020,4,1.62360000610352,,,0,
7/24/2017,7/1/2020,4,1.60759997367859,,,0,
7/24/2017,8/1/2020,4,1.58459997177124,,,0,
7/24/2017,9/1/2020,4,1.56060004234314,,,0,
7/24/2017,10/1/2020,4,1.43560004234314,,,0,
7/24/2017,11/1/2020,4,1.4070999622345,,,0,
7/24/2017,12/1/2020,4,1.38909995555878,,,0,
7/24/2017,1/1/2021,4,1.39409995079041,,,0,
7/25/2017,9/1/2017,1,47.8899993896484,48.6599998474121,46.3800010681152,881198,
7/25/2017,10/1/2017,1,48.0200004577637,48.7799987792969,46.5299987792969,221366,
7/25/2017,11/1/2017,1,48.189998626709,48.9099998474121,46.7400016784668,102531,
7/25/2017,12/1/2017,1,48.3699989318848,49.0499992370606,46.9799995422363,135138,
7/25/2017,1/1/2018,1,48.5499992370606,49.1699981689453,47.189998626709,42176,
7/25/2017,2/1/2018,1,48.6800003051758,49.2700004577637,47.3499984741211,24442,
7/25/2017,3/1/2018,1,48.7799987792969,49.3300018310547,47.4900016784668,27335,
7/25/2017,4/1/2018,1,48.8600006103516,49.2999992370605,47.6800003051758,6298,
7/25/2017,5/1/2018,1,48.9199981689453,49.3400001525879,48.0900001525879,3266,
7/25/2017,6/1/2018,1,48.9799995422363,49.4799995422363,47.7900009155273,29122,
7/25/2017,7/1/2018,1,49.0299987792969,49.439998626709,48.3600006103516,1493,
7/25/2017,8/1/2018,1,49.0900001525879,48.7099990844727,48.4300003051758,776,
7/25/2017,9/1/2018,1,49.1599998474121,49,48.9799995422363,2745,
7/25/2017,10/1/2018,1,49.2299995422363,48.9300003051758,,1298,
7/25/2017,11/1/2018,1,49.310001373291,49.0900001525879,,1067,
7/25/2017,12/1/2018,1,49.4000015258789,49.8199996948242,48.3199996948242,48481,
7/25/2017,1/1/2019,1,49.4500007629395,49.2200012207031,,841,
7/25/2017,2/1/2019,1,49.5099983215332,49.2599983215332,,831,
7/25/2017,3/1/2019,1,49.560001373291,49.310001373291,,925,
7/25/2017,4/1/2019,1,49.6300010681152,49.2400016784668,,232,
7/25/2017,5/1/2019,1,49.689998626709,49.2900009155273,,368,
7/25/2017,6/1/2019,1,49.7700004577637,50.0999984741211,49.2799987792969,3350,
7/25/2017,7/1/2019,1,49.8199996948242,,,160,
7/25/2017,8/1/2019,1,49.8899993896484,,,10,
7/25/2017,9/1/2019,1,49.9700012207031,,,7,
7/25/2017,10/1/2019,1,50.0699996948242,,,0,
7/25/2017,11/1/2019,1,50.1699981689453,,,0,
7/25/2017,12/1/2019,1,50.2900009155273,50.560001373291,49.5299987792969,9141,
7/25/2017,1/1/2020,1,50.3600006103516,,,20,
7/25/2017,2/1/2020,1,50.4300003051758,,,10,
7/25/2017,3/1/2020,1,50.5099983215332,,,0,
7/25/2017,4/1/2020,1,50.5900001525879,,,0,
7/25/2017,5/1/2020,1,50.689998626709,,,0,
7/25/2017,6/1/2020,1,50.7999992370606,50.7599983215332,50.7599983215332,212,
7/25/2017,7/1/2020,1,50.8600006103516,,,0,
7/25/2017,8/1/2020,1,50.939998626709,,,0,
7/25/2017,9/1/2020,1,51.0299987792969,,,600,
7/25/2017,10/1/2020,1,51.1500015258789,,,0,
7/25/2017,11/1/2020,1,51.2900009155274,,,0,
7/25/2017,12/1/2020,1,51.4599990844727,51.6599998474121,51.0499992370606,1785,
7/25/2017,1/1/2021,1,51.5400009155273,,,0,
7/25/2017,2/1/2021,1,51.6300010681152,,,0,
7/25/2017,3/1/2021,1,51.7299995422363,,,0,
7/25/2017,4/1/2021,1,51.8400001525879,,,0,
7/25/2017,5/1/2021,1,51.9599990844727,,,0,
7/25/2017,6/1/2021,1,52.1100006103516,,,0,
7/25/2017,7/1/2021,1,52.1800003051758,,,0,
7/25/2017,8/1/2021,1,52.2700004577637,,,0,
7/25/2017,9/1/2021,1,52.3699989318848,,,0,
7/25/2017,10/1/2021,1,52.4900016784668,,,0,
7/25/2017,11/1/2021,1,52.6399993896484,,,0,
7/25/2017,12/1/2021,1,52.8199996948242,52.310001373291,,157,
7/25/2017,1/1/2022,1,52.8800010681152,,,0,
7/25/2017,2/1/2022,1,52.9500007629395,,,0,
7/25/2017,3/1/2022,1,53.0400009155273,,,0,
7/25/2017,4/1/2022,1,53.1500015258789,,,0,
7/25/2017,5/1/2022,1,53.2799987792969,,,0,
7/25/2017,6/1/2022,1,53.4300003051758,,,0,
7/25/2017,7/1/2022,1,53.4799995422363,,,0,
7/25/2017,8/1/2022,1,53.560001373291,,,0,
7/25/2017,9/1/2022,1,53.6599998474121,,,0,
7/25/2017,10/1/2022,1,53.7900009155274,,,0,
7/25/2017,11/1/2022,1,53.939998626709,,,0,
7/25/2017,12/1/2022,1,54.1100006103516,,,0,
7/25/2017,6/1/2023,1,54.5999984741211,,,0,
7/25/2017,12/1/2023,1,55.1300010681152,,,0,
7/25/2017,6/1/2024,1,55.5200004577637,,,0,
7/25/2017,12/1/2024,1,55.9300003051758,,,0,
7/25/2017,6/1/2025,1,56.2299995422363,,,0,
7/25/2017,12/1/2025,1,56.5299987792969,,,0,
7/25/2017,8/1/2017,3,1.56850004196167,1.58050000667572,1.51629996299744,21990,
7/25/2017,9/1/2017,3,1.57299995422363,1.58560001850128,1.52149999141693,69803,
7/25/2017,10/1/2017,3,1.57819998264313,1.59039998054504,1.52810001373291,25149,
7/25/2017,11/1/2017,3,1.583899974823,1.59590005874634,1.53550004959106,17154,
7/25/2017,12/1/2017,3,1.58850002288818,1.6003999710083,1.54139995574951,27824,
7/25/2017,1/1/2018,3,1.59370005130768,1.60469996929169,1.54779994487762,4806,
7/25/2017,2/1/2018,3,1.59519994258881,1.60640001296997,1.55359995365143,3049,
7/25/2017,3/1/2018,3,1.59280002117157,1.60380005836487,1.56550002098084,2040,
7/25/2017,4/1/2018,3,1.58550000190735,1.59599995613098,1.55889999866486,1073,
7/25/2017,5/1/2018,3,1.58120000362396,1.57760000228882,1.56099998950958,660,
7/25/2017,6/1/2018,3,1.58000004291534,1.58980000019074,1.55710005760193,3243,
7/25/2017,7/1/2018,3,1.58299994468689,1.59179997444153,,145,
7/25/2017,8/1/2018,3,1.58720004558563,1.59590005874634,,99,
7/25/2017,9/1/2018,3,1.59200000762939,1.60060000419617,,15,
7/25/2017,10/1/2018,3,1.59800004959106,1.60590004920959,,10,
7/25/2017,11/1/2018,3,1.60500001907349,1.59809994697571,,16,
7/25/2017,12/1/2018,3,1.61199998855591,1.61979997158051,1.58949995040894,802,
7/25/2017,1/1/2019,3,1.61849999427795,1.60500001907349,,15,
7/25/2017,2/1/2019,3,1.62049996852875,1.60130000114441,,15,
7/25/2017,3/1/2019,3,1.61800003051758,1.6003999710083,,6,
7/25/2017,4/1/2019,3,1.61099994182587,1.58879995346069,,7,
7/25/2017,5/1/2019,3,1.61000001430511,1.61000001430511,1.60490000247955,6,
7/25/2017,6/1/2019,3,1.61199998855591,1.60459995269775,,9,
7/25/2017,7/1/2019,3,1.61849999427795,,,0,
7/25/2017,8/1/2019,3,1.62650001049042,,,0,
7/25/2017,9/1/2019,3,1.6360000371933,,,0,
7/25/2017,10/1/2019,3,1.64499998092651,,,0,
7/25/2017,11/1/2019,3,1.65299999713898,,,0,
7/25/2017,12/1/2019,3,1.66050004959106,1.65279996395111,,62,
7/25/2017,1/1/2020,3,1.6690000295639,,,0,
7/25/2017,2/1/2020,3,1.67400002479553,,,0,
7/25/2017,3/1/2020,3,1.67449998855591,,,0,
7/25/2017,4/1/2020,3,1.66849994659424,,,0,
7/25/2017,5/1/2020,3,1.66799998283386,,,0,
7/25/2017,6/1/2020,3,1.67050004005432,,,0,
7/25/2017,7/1/2020,3,1.67700004577637,,,0,
7/25/2017,8/1/2020,3,1.68350005149841,,,0,
7/25/2017,9/1/2020,3,1.69099998474121,,,0,
7/25/2017,10/1/2020,3,1.69799995422363,,,0,
7/25/2017,11/1/2020,3,1.7039999961853,,,0,
7/25/2017,12/1/2020,3,1.70949995517731,,,5,
7/25/2017,1/1/2021,3,1.71549999713898,,,0,
7/25/2017,8/1/2017,4,1.59619998931885,1.61290001869202,1.55499994754791,24216,
7/25/2017,9/1/2017,4,1.57200002670288,1.58889997005463,1.53279995918274,80196,
7/25/2017,10/1/2017,4,1.46609997749329,1.47889995574951,1.42879998683929,43402,
7/25/2017,11/1/2017,4,1.4423999786377,1.45420002937317,1.40799999237061,17394,
7/25/2017,12/1/2017,4,1.42369997501373,1.43610000610352,1.39049994945526,17729,
7/25/2017,1/1/2018,4,1.42369997501373,1.43579995632172,1.39170002937317,4850,
7/25/2017,2/1/2018,4,1.43449997901917,1.44570004940033,1.40359997749329,1645,
7/25/2017,3/1/2018,4,1.4536999464035,1.46490001678467,1.43120002746582,1400,
7/25/2017,4/1/2018,4,1.62969994544983,1.64049994945526,1.60769999027252,626,
7/25/2017,5/1/2018,4,1.63629996776581,1.61899995803833,1.61899995803833,328,
7/25/2017,6/1/2018,4,1.63020002841949,1.64059996604919,1.60979998111725,383,
7/25/2017,7/1/2018,4,1.61660003662109,,,151,
7/25/2017,8/1/2018,4,1.59889996051788,1.59280002117157,,76,
7/25/2017,9/1/2018,4,1.57459998130798,1.56789994239807,,162,
7/25/2017,10/1/2018,4,1.45809996128082,1.44679999351501,,139,
7/25/2017,11/1/2018,4,1.43239998817444,1.42120003700256,,156,
7/25/2017,12/1/2018,4,1.41429996490479,1.42439997196198,1.39429998397827,277,
7/25/2017,1/1/2019,4,1.41470003128052,1.40439999103546,,1,
7/25/2017,2/1/2019,4,1.42719995975494,1.40690004825592,,0,
7/25/2017,3/1/2019,4,1.45070004463196,,,0,
7/25/2017,4/1/2019,4,1.64820003509521,,,0,
7/25/2017,5/1/2019,4,1.65369999408722,,,0,
7/25/2017,6/1/2019,4,1.64869999885559,,,0,
7/25/2017,7/1/2019,4,1.63119995594025,,,0,
7/25/2017,8/1/2019,4,1.60720002651215,,,0,
7/25/2017,9/1/2019,4,1.58319997787476,,,0,
7/25/2017,10/1/2019,4,1.45869994163513,,,0,
7/25/2017,11/1/2019,4,1.43219995498657,,,0,
7/25/2017,12/1/2019,4,1.41569995880127,,,0,
7/25/2017,1/1/2020,4,1.4186999797821,,,0,
7/25/2017,2/1/2020,4,1.42869997024536,,,0,
7/25/2017,3/1/2020,4,1.44869995117188,,,0,
7/25/2017,4/1/2020,4,1.65170001983643,,,0,
7/25/2017,5/1/2020,4,1.65470004081726,,,0,
7/25/2017,6/1/2020,4,1.65020000934601,,,0,
7/25/2017,7/1/2020,4,1.63419997692108,,,0,
7/25/2017,8/1/2020,4,1.61119997501373,,,0,
7/25/2017,9/1/2020,4,1.58720004558563,,,0,
7/25/2017,10/1/2020,4,1.46220004558563,,,0,
7/25/2017,11/1/2020,4,1.43369996547699,,,0,
7/25/2017,12/1/2020,4,1.41569995880127,,,0,
7/25/2017,1/1/2021,4,1.4206999540329,,,0,
7/26/2017,9/1/2017,1,48.75,48.8699989318848,47.8600006103516,881533,
7/26/2017,10/1/2017,1,48.8499984741211,48.9799995422363,47.9799995422363,173533,
7/26/2017,11/1/2017,1,48.9900016784668,49.1100006103516,48.1399993896484,79113,
7/26/2017,12/1/2017,1,49.1100006103516,49.2400016784668,48.2799987792969,138866,
7/26/2017,1/1/2018,1,49.2200012207031,49.3600006103516,48.4300003051758,42204,
7/26/2017,2/1/2018,1,49.2999992370605,49.439998626709,48.5400009155273,27457,
7/26/2017,3/1/2018,1,49.3600006103516,49.4599990844727,48.6500015258789,31685,
7/26/2017,4/1/2018,1,49.4099998474121,49.5,48.8400001525879,10542,
7/26/2017,5/1/2018,1,49.4500007629395,49.5699996948242,48.9000015258789,6474,
7/26/2017,6/1/2018,1,49.4900016784668,49.5999984741211,48.7900009155274,43363,
7/26/2017,7/1/2018,1,49.5099983215332,49.6199989318848,48.9000015258789,5487,
7/26/2017,8/1/2018,1,49.5400009155273,49.5699996948242,49.0800018310547,2099,
7/26/2017,9/1/2018,1,49.5800018310547,49.560001373291,49.560001373291,3039,
7/26/2017,10/1/2018,1,49.6300010681152,,,1387,
7/26/2017,11/1/2018,1,49.7000007629395,,,2301,
7/26/2017,12/1/2018,1,49.7799987792969,49.8899993896484,49.1399993896484,51185,
7/26/2017,1/1/2019,1,49.810001373291,,,1390,
7/26/2017,2/1/2019,1,49.8499984741211,49.9000015258789,49.8899993896484,635,
7/26/2017,3/1/2019,1,49.8899993896484,49.810001373291,49.7999992370606,812,
7/26/2017,4/1/2019,1,49.939998626709,49.689998626709,,64,
7/26/2017,5/1/2019,1,49.9799995422363,49.7700004577637,,187,
7/26/2017,6/1/2019,1,50.0499992370605,50.0999984741211,49.5,2750,
7/26/2017,7/1/2019,1,50.0800018310547,,,127,
7/26/2017,8/1/2019,1,50.1399993896484,,,4,
7/26/2017,9/1/2019,1,50.2099990844727,,,4,
7/26/2017,10/1/2019,1,50.2900009155273,,,0,
7/26/2017,11/1/2019,1,50.3800010681152,,,5,
7/26/2017,12/1/2019,1,50.4900016784668,50.560001373291,49.9199981689453,5512,
7/26/2017,1/1/2020,1,50.5400009155273,,,0,
7/26/2017,2/1/2020,1,50.5999984741211,,,0,
7/26/2017,3/1/2020,1,50.6699981689453,,,300,
7/26/2017,4/1/2020,1,50.7400016784668,,,0,
7/26/2017,5/1/2020,1,50.8300018310547,,,0,
7/26/2017,6/1/2020,1,50.9300003051758,50.7599983215332,50.7599983215332,2,
7/26/2017,7/1/2020,1,50.9799995422363,,,0,
7/26/2017,8/1/2020,1,51.0499992370606,,,0,
7/26/2017,9/1/2020,1,51.1300010681152,,,0,
7/26/2017,10/1/2020,1,51.2400016784668,,,0,
7/26/2017,11/1/2020,1,51.3699989318848,,,0,
7/26/2017,12/1/2020,1,51.5200004577637,51.5499992370606,51.0200004577637,1011,
7/26/2017,1/1/2021,1,51.5900001525879,,,0,
7/26/2017,2/1/2021,1,51.6800003051758,,,0,
7/26/2017,3/1/2021,1,51.7700004577637,,,0,
7/26/2017,4/1/2021,1,51.8699989318848,,,0,
7/26/2017,5/1/2021,1,51.9799995422363,,,0,
7/26/2017,6/1/2021,1,52.1199989318848,,,0,
7/26/2017,7/1/2021,1,52.1800003051758,,,0,
7/26/2017,8/1/2021,1,52.2599983215332,,,0,
7/26/2017,9/1/2021,1,52.3600006103516,,,0,
7/26/2017,10/1/2021,1,52.4700012207031,,,0,
7/26/2017,11/1/2021,1,52.6100006103516,,,0,
7/26/2017,12/1/2021,1,52.7799987792969,,,91,
7/26/2017,1/1/2022,1,52.8300018310547,,,0,
7/26/2017,2/1/2022,1,52.9000015258789,,,0,
7/26/2017,3/1/2022,1,52.9900016784668,,,0,
7/26/2017,4/1/2022,1,53.0999984741211,,,0,
7/26/2017,5/1/2022,1,53.2200012207031,,,0,
7/26/2017,6/1/2022,1,53.3699989318848,,,0,
7/26/2017,7/1/2022,1,53.4199981689453,,,0,
7/26/2017,8/1/2022,1,53.4900016784668,,,0,
7/26/2017,9/1/2022,1,53.5900001525879,,,0,
7/26/2017,10/1/2022,1,53.7200012207031,,,0,
7/26/2017,11/1/2022,1,53.8600006103516,,,0,
7/26/2017,12/1/2022,1,54.0299987792969,,,5,
7/26/2017,6/1/2023,1,54.5200004577637,,,0,
7/26/2017,12/1/2023,1,55.0499992370605,,,0,
7/26/2017,6/1/2024,1,55.439998626709,,,0,
7/26/2017,12/1/2024,1,55.8499984741211,,,0,
7/26/2017,6/1/2025,1,56.1500015258789,,,0,
7/26/2017,12/1/2025,1,56.4500007629395,,,0,
7/26/2017,8/1/2017,3,1.59529995918274,1.59769999980927,1.56700003147125,21253,
7/26/2017,9/1/2017,3,1.59949994087219,1.60189998149872,1.57120001316071,71759,
7/26/2017,10/1/2017,3,1.60380005836487,1.60580003261566,1.57650005817413,30200,
7/26/2017,11/1/2017,3,1.60839998722076,1.61020004749298,1.58229994773865,22944,
7/26/2017,12/1/2017,3,1.61199998855591,1.6139999628067,1.58689999580383,25815,
7/26/2017,1/1/2018,3,1.61600005626678,1.61779999732971,1.59159994125366,5284,
7/26/2017,2/1/2018,3,1.61679995059967,1.61849999427795,1.59300005435944,1965,
7/26/2017,3/1/2018,3,1.61349999904633,1.61450004577637,1.59019994735718,2135,
7/26/2017,4/1/2018,3,1.605299949646,1.6061999797821,1.582200050354,379,
7/26/2017,5/1/2018,3,1.59990000724792,1.5978000164032,1.58140003681183,273,
7/26/2017,6/1/2018,3,1.5978000164032,1.59879994392395,1.57509994506836,1361,
7/26/2017,7/1/2018,3,1.60029995441437,1.60109996795654,1.57770001888275,57,
7/26/2017,8/1/2018,3,1.60420000553131,1.60490000247955,1.5819000005722,36,
7/26/2017,9/1/2018,3,1.6085000038147,1.60930001735687,1.58669996261597,8,
7/26/2017,10/1/2018,3,1.6143000125885,1.61530005931854,1.59220004081726,8,
7/26/2017,11/1/2018,3,1.62109994888306,1.60739994049072,,6,
7/26/2017,12/1/2018,3,1.62750005722046,1.62839996814728,1.6055999994278,1327,
7/26/2017,1/1/2019,3,1.63329994678497,,,6,
7/26/2017,2/1/2019,3,1.63479995727539,,,6,
7/26/2017,3/1/2019,3,1.63180005550385,,,4,
7/26/2017,4/1/2019,3,1.62419998645782,,,0,
7/26/2017,5/1/2019,3,1.62259995937347,,,0,
7/26/2017,6/1/2019,3,1.62409996986389,,,5,
7/26/2017,7/1/2019,3,1.63010001182556,,,0,
7/26/2017,8/1/2019,3,1.63759994506836,,,0,
7/26/2017,9/1/2019,3,1.64660000801086,,,0,
7/26/2017,10/1/2019,3,1.6550999879837,,,0,
7/26/2017,11/1/2019,3,1.66260004043579,,,0,
7/26/2017,12/1/2019,3,1.66960000991821,,,28,
7/26/2017,1/1/2020,3,1.67760002613068,,,0,
7/26/2017,2/1/2020,3,1.6826000213623,,,0,
7/26/2017,3/1/2020,3,1.68309998512268,,,0,
7/26/2017,4/1/2020,3,1.67709994316101,,,0,
7/26/2017,5/1/2020,3,1.67659997940063,,,0,
7/26/2017,6/1/2020,3,1.67910003662109,,,0,
7/26/2017,7/1/2020,3,1.68560004234314,,,0,
7/26/2017,8/1/2020,3,1.69210004806519,,,0,
7/26/2017,9/1/2020,3,1.69959998130798,,,0,
7/26/2017,10/1/2020,3,1.70659995079041,,,0,
7/26/2017,11/1/2020,3,1.71259999275208,,,0,
7/26/2017,12/1/2020,3,1.71809995174408,,,25,
7/26/2017,1/1/2021,3,1.72409999370575,,,0,
7/26/2017,8/1/2017,4,1.61730003356934,1.62020003795624,1.58089995384216,25549,
7/26/2017,9/1/2017,4,1.59440004825592,1.59739995002747,1.5592999458313,78292,
7/26/2017,10/1/2017,4,1.48759996891022,1.49010002613068,1.457200050354,43695,
7/26/2017,11/1/2017,4,1.4617999792099,1.46389997005463,1.43509995937347,16881,
7/26/2017,12/1/2017,4,1.44210004806519,1.44420003890991,1.41719996929169,14951,
7/26/2017,1/1/2018,4,1.44140005111694,1.44260001182556,1.41770005226135,3547,
7/26/2017,2/1/2018,4,1.4514000415802,1.45260000228882,1.42879998683929,1538,
7/26/2017,3/1/2018,4,1.47010004520416,1.47119998931885,1.44889998435974,1577,
7/26/2017,4/1/2018,4,1.64600002765656,1.64680004119873,1.62549996376038,411,
7/26/2017,5/1/2018,4,1.6525000333786,1.64989995956421,1.64800000190735,131,
7/26/2017,6/1/2018,4,1.64610004425049,1.64699995517731,1.62650001049042,552,
7/26/2017,7/1/2018,4,1.63220000267029,,,159,
7/26/2017,8/1/2018,4,1.6143000125885,,,96,
7/26/2017,9/1/2018,4,1.58980000019074,,,116,
7/26/2017,10/1/2018,4,1.47259998321533,,,135,
7/26/2017,11/1/2018,4,1.44630002975464,,,119,
7/26/2017,12/1/2018,4,1.42780005931854,1.42830002307892,1.4074000120163,221,
7/26/2017,1/1/2019,4,1.42739999294281,,,7,
7/26/2017,2/1/2019,4,1.43939995765686,,,0,
7/26/2017,3/1/2019,4,1.46239995956421,,,0,
7/26/2017,4/1/2019,4,1.65939998626709,,,0,
7/26/2017,5/1/2019,4,1.66439998149872,,,0,
7/26/2017,6/1/2019,4,1.65939998626709,,,0,
7/26/2017,7/1/2019,4,1.64189994335175,,,0,
7/26/2017,8/1/2019,4,1.61790001392365,,,0,
7/26/2017,9/1/2019,4,1.59340000152588,,,0,
7/26/2017,10/1/2019,4,1.46840000152588,,,0,
7/26/2017,11/1/2019,4,1.44140005111694,,,0,
7/26/2017,12/1/2019,4,1.42439997196198,,,0,
7/26/2017,1/1/2020,4,1.42739999294281,,,0,
7/26/2017,2/1/2020,4,1.43739998340607,,,0,
7/26/2017,3/1/2020,4,1.45739996433258,,,0,
7/26/2017,4/1/2020,4,1.66040003299713,,,0,
7/26/2017,5/1/2020,4,1.66340005397797,,,0,
7/26/2017,6/1/2020,4,1.65890002250671,,,0,
7/26/2017,7/1/2020,4,1.64289999008179,,,0,
7/26/2017,8/1/2020,4,1.61989998817444,,,0,
7/26/2017,9/1/2020,4,1.59590005874634,,,0,
7/26/2017,10/1/2020,4,1.47090005874634,,,0,
7/26/2017,11/1/2020,4,1.4423999786377,,,0,
7/26/2017,12/1/2020,4,1.42439997196198,,,0,
7/26/2017,1/1/2021,4,1.4293999671936,,,0,
7/27/2017,9/1/2017,1,49.0400009155273,49.2400016784668,48.25,874177,
7/27/2017,10/1/2017,1,49.1699981689453,49.3600006103516,48.3499984741211,163372,
7/27/2017,11/1/2017,1,49.3199996948242,49.4900016784668,48.4799995422363,66415,
7/27/2017,12/1/2017,1,49.439998626709,49.5999984741211,48.5699996948242,117300,
7/27/2017,1/1/2018,1,49.5400009155273,49.689998626709,48.689998626709,36598,
7/27/2017,2/1/2018,1,49.5999984741211,49.7599983215332,48.7799987792969,22031,
7/27/2017,3/1/2018,1,49.6500015258789,49.7700004577637,48.8400001525879,29870,
7/27/2017,4/1/2018,1,49.689998626709,49.810001373291,48.8300018310547,16317,
7/27/2017,5/1/2018,1,49.7099990844727,49.8199996948242,48.9000015258789,11751,
7/27/2017,6/1/2018,1,49.7299995422363,49.8800010681152,48.9099998474121,46342,
7/27/2017,7/1/2018,1,49.7400016784668,49.7400016784668,49.0999984741211,8519,
7/27/2017,8/1/2018,1,49.75,49.8899993896484,49.0999984741211,6069,
7/27/2017,9/1/2018,1,49.7700004577637,,,3930,
7/27/2017,10/1/2018,1,49.7900009155273,49.7299995422363,,2382,
7/27/2017,11/1/2018,1,49.8300018310547,,,3087,
7/27/2017,12/1/2018,1,49.8800010681152,50.0200004577637,49.2099990844727,46900,
7/27/2017,1/1/2019,1,49.8899993896484,,,1029,
7/27/2017,2/1/2019,1,49.9099998474121,,,746,
7/27/2017,3/1/2019,1,49.9300003051758,,,1488,
7/27/2017,4/1/2019,1,49.9599990844727,,,111,
7/27/2017,5/1/2019,1,49.9900016784668,,,377,
7/27/2017,6/1/2019,1,50.0400009155274,50.2000007629395,49.6500015258789,3019,
7/27/2017,7/1/2019,1,50.060001373291,,,130,
7/27/2017,8/1/2019,1,50.0999984741211,,,25,
7/27/2017,9/1/2019,1,50.1599998474121,,,150,
7/27/2017,10/1/2019,1,50.2299995422363,,,0,
7/27/2017,11/1/2019,1,50.310001373291,,,50,
7/27/2017,12/1/2019,1,50.4099998474121,50.6300010681152,50.0099983215332,8628,
7/27/2017,1/1/2020,1,50.4500007629395,,,10,
7/27/2017,2/1/2020,1,50.5,,,0,
7/27/2017,3/1/2020,1,50.5499992370605,,,0,
7/27/2017,4/1/2020,1,50.6100006103516,,,1,
7/27/2017,5/1/2020,1,50.6800003051758,,,0,
7/27/2017,6/1/2020,1,50.7700004577637,50.9199981689453,50.9199981689453,252,
7/27/2017,7/1/2020,1,50.810001373291,,,10,
7/27/2017,8/1/2020,1,50.8699989318848,,,0,
7/27/2017,9/1/2020,1,50.939998626709,,,0,
7/27/2017,10/1/2020,1,51.0400009155273,,,0,
7/27/2017,11/1/2020,1,51.1500015258789,,,0,
7/27/2017,12/1/2020,1,51.2799987792969,51.6500015258789,50.9599990844727,1375,
7/27/2017,1/1/2021,1,51.3400001525879,,,0,
7/27/2017,2/1/2021,1,51.4199981689453,,,0,
7/27/2017,3/1/2021,1,51.5099983215332,,,0,
7/27/2017,4/1/2021,1,51.6100006103516,,,0,
7/27/2017,5/1/2021,1,51.7099990844727,,,0,
7/27/2017,6/1/2021,1,51.8400001525879,,,0,
7/27/2017,7/1/2021,1,51.8899993896484,,,0,
7/27/2017,8/1/2021,1,51.9700012207031,,,0,
7/27/2017,9/1/2021,1,52.060001373291,,,0,
7/27/2017,10/1/2021,1,52.1699981689453,,,0,
7/27/2017,11/1/2021,1,52.2999992370606,,,0,
7/27/2017,12/1/2021,1,52.4599990844727,,,156,
7/27/2017,1/1/2022,1,52.5,,,0,
7/27/2017,2/1/2022,1,52.560001373291,,,0,
7/27/2017,3/1/2022,1,52.6500015258789,,,0,
7/27/2017,4/1/2022,1,52.75,,,0,
7/27/2017,5/1/2022,1,52.8699989318848,,,0,
7/27/2017,6/1/2022,1,53.0200004577637,,,0,
7/27/2017,7/1/2022,1,53.0699996948242,,,0,
7/27/2017,8/1/2022,1,53.1399993896484,,,0,
7/27/2017,9/1/2022,1,53.2299995422363,,,0,
7/27/2017,10/1/2022,1,53.3499984741211,,,0,
7/27/2017,11/1/2022,1,53.4900016784668,,,0,
7/27/2017,12/1/2022,1,53.6500015258789,,,7,
7/27/2017,6/1/2023,1,54.1399993896484,,,0,
7/27/2017,12/1/2023,1,54.6699981689453,,,0,
7/27/2017,6/1/2024,1,55.060001373291,,,0,
7/27/2017,12/1/2024,1,55.4700012207031,,,0,
7/27/2017,6/1/2025,1,55.7700004577637,,,0,
7/27/2017,12/1/2025,1,56.0699996948242,,,0,
7/27/2017,8/1/2017,3,1.60319995880127,1.61029994487762,1.58809995651245,16507,
7/27/2017,9/1/2017,3,1.60710000991821,1.61440002918243,1.59189999103546,64096,
7/27/2017,10/1/2017,3,1.61129999160767,1.61819994449615,1.5958000421524,26987,
7/27/2017,11/1/2017,3,1.61609995365143,1.62230002880096,1.59990000724792,17320,
7/27/2017,12/1/2017,3,1.619500041008,1.62559998035431,1.60309994220734,22618,
7/27/2017,1/1/2018,3,1.62320005893707,1.62919998168945,1.60699999332428,4448,
7/27/2017,2/1/2018,3,1.62360000610352,1.62929999828339,1.60759997367859,5502,
7/27/2017,3/1/2018,3,1.6201000213623,1.62549996376038,1.60420000553131,2287,
7/27/2017,4/1/2018,3,1.61160004138947,1.61670005321503,1.59669995307922,1683,
7/27/2017,5/1/2018,3,1.6061999797821,,,574,
7/27/2017,6/1/2018,3,1.60409998893738,1.6088000535965,1.58800005912781,1784,
7/27/2017,7/1/2018,3,1.60629999637604,1.61090004444122,1.59399998188019,37,
7/27/2017,8/1/2018,3,1.60979998111725,1.61440002918243,1.5978000164032,11,
7/27/2017,9/1/2018,3,1.61380004882813,1.61810004711151,1.60210001468658,0,
7/27/2017,10/1/2018,3,1.6191999912262,1.62329995632172,1.60790002346039,1,
7/27/2017,11/1/2018,3,1.62580001354218,,,49,
7/27/2017,12/1/2018,3,1.63209998607636,1.63660001754761,1.61670005321503,1441,
7/27/2017,1/1/2019,3,1.63759994506836,,,1,
7/27/2017,2/1/2019,3,1.6385999917984,,,1,
7/27/2017,3/1/2019,3,1.63540005683899,,,1,
7/27/2017,4/1/2019,3,1.6275999546051,,,2,
7/27/2017,5/1/2019,3,1.62580001354218,,,7,
7/27/2017,6/1/2019,3,1.62709999084473,,,28,
7/27/2017,7/1/2019,3,1.63259994983673,,,4,
7/27/2017,8/1/2019,3,1.63960003852844,,,0,
7/27/2017,9/1/2019,3,1.64810001850128,,,0,
7/27/2017,10/1/2019,3,1.65659999847412,,,0,
7/27/2017,11/1/2019,3,1.66410005092621,,,0,
7/27/2017,12/1/2019,3,1.67110002040863,1.66499996185303,1.66499996185303,12,
7/27/2017,1/1/2020,3,1.67910003662109,,,0,
7/27/2017,2/1/2020,3,1.68359994888306,,,0,
7/27/2017,3/1/2020,3,1.68359994888306,,,0,
7/27/2017,4/1/2020,3,1.67760002613068,,,0,
7/27/2017,5/1/2020,3,1.67659997940063,,,0,
7/27/2017,6/1/2020,3,1.67859995365143,,,0,
7/27/2017,7/1/2020,3,1.6845999956131,,,0,
7/27/2017,8/1/2020,3,1.69060003757477,,,0,
7/27/2017,9/1/2020,3,1.69760000705719,,,0,
7/27/2017,10/1/2020,3,1.70410001277924,,,0,
7/27/2017,11/1/2020,3,1.70910000801086,,,0,
7/27/2017,12/1/2020,3,1.71360003948212,,,3,
7/27/2017,1/1/2021,3,1.7195999622345,,,0,
7/27/2017,8/1/2017,4,1.64460003376007,1.64880001544952,1.61000001430511,14943,
7/27/2017,9/1/2017,4,1.61969995498657,1.62380003929138,1.58630001544952,59509,
7/27/2017,10/1/2017,4,1.50829994678497,1.51209998130798,1.47909998893738,31805,
7/27/2017,11/1/2017,4,1.47990000247955,1.4831999540329,1.45309996604919,17475,
7/27/2017,12/1/2017,4,1.45770001411438,1.46119999885559,1.4316999912262,18278,
7/27/2017,1/1/2018,4,1.45469999313355,1.45799994468689,1.4293999671936,5772,
7/27/2017,2/1/2018,4,1.46300005912781,1.46640002727509,1.43830001354218,3370,
7/27/2017,3/1/2018,4,1.48039996623993,1.48389995098114,1.45700001716614,1987,
7/27/2017,4/1/2018,4,1.65480005741119,1.65810000896454,1.63320004940033,501,
7/27/2017,5/1/2018,4,1.66050004959106,1.65629994869232,1.64869999885559,582,
7/27/2017,6/1/2018,4,1.65320003032684,1.65719997882843,1.63409996032715,817,
7/27/2017,7/1/2018,4,1.63839995861053,,,172,
7/27/2017,8/1/2018,4,1.61960005760193,,,138,
7/27/2017,9/1/2018,4,1.59409999847412,,,69,
7/27/2017,10/1/2018,4,1.4757000207901,,,21,
7/27/2017,11/1/2018,4,1.44889998435974,,,27,
7/27/2017,12/1/2018,4,1.4297000169754,1.4345999956131,1.41209995746613,373,
7/27/2017,1/1/2019,4,1.42920005321503,,,1,
7/27/2017,2/1/2019,4,1.44120001792908,,,0,
7/27/2017,3/1/2019,4,1.46370005607605,,,0,
7/27/2017,4/1/2019,4,1.66019999980927,,,0,
7/27/2017,5/1/2019,4,1.66470003128052,,,0,
7/27/2017,6/1/2019,4,1.65970003604889,,,0,
7/27/2017,7/1/2019,4,1.64219999313355,,,0,
7/27/2017,8/1/2019,4,1.61819994449615,,,0,
7/27/2017,9/1/2019,4,1.59370005130768,,,0,
7/27/2017,10/1/2019,4,1.46819996833801,,,0,
7/27/2017,11/1/2019,4,1.44120001792908,,,0,
7/27/2017,12/1/2019,4,1.4242000579834,,,1,
7/27/2017,1/1/2020,4,1.42719995975494,,,0,
7/27/2017,2/1/2020,4,1.4371999502182,,,0,
7/27/2017,3/1/2020,4,1.457200050354,,,0,
7/27/2017,4/1/2020,4,1.66019999980927,,,0,
7/27/2017,5/1/2020,4,1.6632000207901,,,0,
7/27/2017,6/1/2020,4,1.65869998931885,,,0,
7/27/2017,7/1/2020,4,1.64269995689392,,,0,
7/27/2017,8/1/2020,4,1.61969995498657,,,0,
7/27/2017,9/1/2020,4,1.59570002555847,,,0,
7/27/2017,10/1/2020,4,1.47070002555847,,,0,
7/27/2017,11/1/2020,4,1.44219994544983,,,0,
7/27/2017,12/1/2020,4,1.4242000579834,,,0,
7/27/2017,1/1/2021,4,1.42920005321503,,,0,
7/28/2017,9/1/2017,1,49.7099990844727,49.810001373291,48.8600006103516,762239,
7/28/2017,10/1/2017,1,49.810001373291,49.9000015258789,49,153457,
7/28/2017,11/1/2017,1,49.9300003051758,50.0200004577637,49.1699981689453,65118,
7/28/2017,12/1/2017,1,50,50.0999984741211,49.2900009155273,134584,
7/28/2017,1/1/2018,1,50.060001373291,50.1500015258789,49.4000015258789,46548,
7/28/2017,2/1/2018,1,50.0800018310547,50.1800003051758,49.4799995422363,24174,
7/28/2017,3/1/2018,1,50.0999984741211,50.189998626709,49.5900001525879,34945,
7/28/2017,4/1/2018,1,50.0999984741211,50.1500015258789,49.5999984741211,15823,
7/28/2017,5/1/2018,1,50.0900001525879,50.1500015258789,49.6100006103516,12799,
7/28/2017,6/1/2018,1,50.0800018310547,50.1699981689453,49.6300010681152,54550,
7/28/2017,7/1/2018,1,50.0499992370605,50.0999984741211,49.7200012207031,4656,
7/28/2017,8/1/2018,1,50.0299987792969,50.0800018310547,49.7000007629395,3392,
7/28/2017,9/1/2018,1,50.0200004577637,49.8199996948242,,5718,
7/28/2017,10/1/2018,1,50.0099983215332,50.0299987792969,50,1924,
7/28/2017,11/1/2018,1,50.0200004577637,50.0299987792969,50.0099983215332,1471,
7/28/2017,12/1/2018,1,50.0499992370605,50.1199989318848,49.7400016784668,56321,
7/28/2017,1/1/2019,1,50.0400009155274,50.0299987792969,50.0200004577637,1527,
7/28/2017,2/1/2019,1,50.0499992370605,,,1250,
7/28/2017,3/1/2019,1,50.060001373291,,,1527,
7/28/2017,4/1/2019,1,50.0900001525879,,,842,
7/28/2017,5/1/2019,1,50.1199989318848,,,556,
7/28/2017,6/1/2019,1,50.1699981689453,50.2099990844727,49.9599990844727,4673,
7/28/2017,7/1/2019,1,50.1800003051758,,,112,
7/28/2017,8/1/2019,1,50.2099990844727,,,14,
7/28/2017,9/1/2019,1,50.2599983215332,,,0,
7/28/2017,10/1/2019,1,50.3199996948242,,,150,
7/28/2017,11/1/2019,1,50.3899993896484,,50.2999992370606,6,
7/28/2017,12/1/2019,1,50.4799995422363,50.5400009155273,50.2299995422363,8059,
7/28/2017,1/1/2020,1,50.5200004577637,,,0,
7/28/2017,2/1/2020,1,50.560001373291,,,150,
7/28/2017,3/1/2020,1,50.6100006103516,,,0,
7/28/2017,4/1/2020,1,50.6699981689453,,,0,
7/28/2017,5/1/2020,1,50.7400016784668,,,0,
7/28/2017,6/1/2020,1,50.8300018310547,,,85,
7/28/2017,7/1/2020,1,50.8699989318848,,,0,
7/28/2017,8/1/2020,1,50.9300003051758,,,0,
7/28/2017,9/1/2020,1,51.0099983215332,,,0,
7/28/2017,10/1/2020,1,51.1100006103516,,,0,
7/28/2017,11/1/2020,1,51.2200012207031,,,0,
7/28/2017,12/1/2020,1,51.3499984741211,51.4300003051758,51,881,
7/28/2017,1/1/2021,1,51.4099998474121,,,0,
7/28/2017,2/1/2021,1,51.4900016784668,,,0,
7/28/2017,3/1/2021,1,51.5800018310547,,,0,
7/28/2017,4/1/2021,1,51.6699981689453,,,0,
7/28/2017,5/1/2021,1,51.7700004577637,,,0,
7/28/2017,6/1/2021,1,51.9000015258789,,,0,
7/28/2017,7/1/2021,1,51.9500007629395,,,0,
7/28/2017,8/1/2021,1,52.0200004577637,,,0,
7/28/2017,9/1/2021,1,52.1100006103516,,,0,
7/28/2017,10/1/2021,1,52.2200012207031,,,0,
7/28/2017,11/1/2021,1,52.3499984741211,,,0,
7/28/2017,12/1/2021,1,52.5,,,171,
7/28/2017,1/1/2022,1,52.5400009155274,,,0,
7/28/2017,2/1/2022,1,52.5999984741211,,,0,
7/28/2017,3/1/2022,1,52.6800003051758,,,0,
7/28/2017,4/1/2022,1,52.7799987792969,,,0,
7/28/2017,5/1/2022,1,52.9000015258789,,,0,
7/28/2017,6/1/2022,1,53.0499992370605,,,0,
7/28/2017,7/1/2022,1,53.0999984741211,,,0,
7/28/2017,8/1/2022,1,53.1699981689453,,,0,
7/28/2017,9/1/2022,1,53.2599983215332,,,0,
7/28/2017,10/1/2022,1,53.3800010681152,,,0,
7/28/2017,11/1/2022,1,53.5200004577637,,,0,
7/28/2017,12/1/2022,1,53.6800003051758,,53.6399993896484,2,
7/28/2017,6/1/2023,1,54.1699981689453,,,0,
7/28/2017,12/1/2023,1,54.7000007629395,54.5999984741211,54.5999984741211,2,
7/28/2017,6/1/2024,1,55.0900001525879,,,0,
7/28/2017,12/1/2024,1,55.5,,,0,
7/28/2017,6/1/2025,1,55.7999992370606,,,0,
7/28/2017,12/1/2025,1,56.0999984741211,,,0,
7/28/2017,8/1/2017,3,1.63970005512238,1.64240002632141,1.59959995746613,19175,
7/28/2017,9/1/2017,3,1.64090001583099,1.64479994773865,1.60239994525909,74847,
7/28/2017,10/1/2017,3,1.64359998703003,1.64680004119873,1.60730004310608,32856,
7/28/2017,11/1/2017,3,1.646399974823,1.64919996261597,1.61199998855591,25234,
7/28/2017,12/1/2017,3,1.64800000190735,1.65050005912781,1.61539995670319,28968,
7/28/2017,1/1/2018,3,1.65020000934601,1.65230000019074,1.61940002441406,6035,
7/28/2017,2/1/2018,3,1.64890003204346,1.65079998970032,1.61960005760193,6025,
7/28/2017,3/1/2018,3,1.64300000667572,1.64460003376007,1.61619997024536,3732,
7/28/2017,4/1/2018,3,1.63209998607636,1.63329994678497,1.60829997062683,1719,
7/28/2017,5/1/2018,3,1.62489998340607,1.62559998035431,1.6143000125885,740,
7/28/2017,6/1/2018,3,1.62100005149841,1.62269997596741,1.60239994525909,1608,
7/28/2017,7/1/2018,3,1.62199997901917,1.62339997291565,1.60570001602173,73,
7/28/2017,8/1/2018,3,1.62479996681213,1.62619996070862,1.61849999427795,52,
7/28/2017,9/1/2018,3,1.62829995155334,1.62950003147125,1.62450003623962,29,
7/28/2017,10/1/2018,3,1.63320004940033,1.63380002975464,,12,
7/28/2017,11/1/2018,3,1.63940000534058,,,18,
7/28/2017,12/1/2018,3,1.64520001411438,1.64629995822907,1.63180005550385,1756,
7/28/2017,1/1/2019,3,1.65020000934601,,,5,
7/28/2017,2/1/2019,3,1.65069997310638,,,6,
7/28/2017,3/1/2019,3,1.64690005779266,,,7,
7/28/2017,4/1/2019,3,1.63849997520447,,,11,
7/28/2017,5/1/2019,3,1.63619995117188,,,6,
7/28/2017,6/1/2019,3,1.63719999790192,,,7,
7/28/2017,7/1/2019,3,1.64219999313355,,,0,
7/28/2017,8/1/2019,3,1.64869999885559,,,0,
7/28/2017,9/1/2019,3,1.65670001506805,,,0,
7/28/2017,10/1/2019,3,1.66470003128052,,,0,
7/28/2017,11/1/2019,3,1.67170000076294,,,0,
7/28/2017,12/1/2019,3,1.67820000648499,,,0,
7/28/2017,1/1/2020,3,1.68620002269745,,,0,
7/28/2017,2/1/2020,3,1.6907000541687,,,0,
7/28/2017,3/1/2020,3,1.69019997119904,,,0,
7/28/2017,4/1/2020,3,1.68420004844666,,,0,
7/28/2017,5/1/2020,3,1.68320000171661,,,0,
7/28/2017,6/1/2020,3,1.68519997596741,,,0,
7/28/2017,7/1/2020,3,1.69120001792908,,,0,
7/28/2017,8/1/2020,3,1.69719994068146,,,0,
7/28/2017,9/1/2020,3,1.7036999464035,,,0,
7/28/2017,10/1/2020,3,1.71019995212555,,,0,
7/28/2017,11/1/2020,3,1.71519994735718,,,0,
7/28/2017,12/1/2020,3,1.71969997882843,,,0,
7/28/2017,1/1/2021,3,1.7257000207901,,,0,
7/28/2017,8/1/2017,4,1.67610001564026,1.6816999912262,1.63580000400543,20400,
7/28/2017,9/1/2017,4,1.64579999446869,1.65199995040894,1.61070001125336,72100,
7/28/2017,10/1/2017,4,1.53279995918274,1.53810000419617,1.49979996681213,35426,
7/28/2017,11/1/2017,4,1.50230002403259,1.5061000585556,1.47179996967316,20776,
7/28/2017,12/1/2017,4,1.47790002822876,1.48099994659424,1.44939994812012,21895,
7/28/2017,1/1/2018,4,1.47239995002747,1.47510004043579,1.44640004634857,7729,
7/28/2017,2/1/2018,4,1.47990000247955,1.48189997673035,1.45510005950928,4151,
7/28/2017,3/1/2018,4,1.49730002880096,1.49899995326996,1.47269999980927,3225,
7/28/2017,4/1/2018,4,1.66980004310608,1.67110002040863,1.64810001850128,1336,
7/28/2017,5/1/2018,4,1.67490005493164,1.67120003700256,1.66559994220734,628,
7/28/2017,6/1/2018,4,1.66740000247955,1.66799998283386,1.64760005474091,838,
7/28/2017,7/1/2018,4,1.65170001983643,,,275,
7/28/2017,8/1/2018,4,1.63189995288849,1.63199996948242,1.62199997901917,630,
7/28/2017,9/1/2018,4,1.60580003261566,,,614,
7/28/2017,10/1/2018,4,1.48559999465942,,,227,
7/28/2017,11/1/2018,4,1.45729994773865,,,208,
7/28/2017,12/1/2018,4,1.43630003929138,1.43690001964569,1.42770004272461,575,
7/28/2017,1/1/2019,4,1.43519997596741,,,0,
7/28/2017,2/1/2019,4,1.44719994068146,,,0,
7/28/2017,3/1/2019,4,1.46969997882843,,,0,
7/28/2017,4/1/2019,4,1.66670000553131,,,0,
7/28/2017,5/1/2019,4,1.6713000535965,,,0,
7/28/2017,6/1/2019,4,1.66630005836487,,,0,
7/28/2017,7/1/2019,4,1.64779996871948,,,0,
7/28/2017,8/1/2019,4,1.62269997596741,,,0,
7/28/2017,9/1/2019,4,1.59710001945496,,,0,
7/28/2017,10/1/2019,4,1.47010004520416,,,0,
7/28/2017,11/1/2019,4,1.44159996509552,,,0,
7/28/2017,12/1/2019,4,1.42309999465942,,,0,
7/28/2017,1/1/2020,4,1.42610001564026,,,0,
7/28/2017,2/1/2020,4,1.43610000610352,,,0,
7/28/2017,3/1/2020,4,1.45609998703003,,,0,
7/28/2017,4/1/2020,4,1.65910005569458,,,0,
7/28/2017,5/1/2020,4,1.66209995746613,,,0,
7/28/2017,6/1/2020,4,1.65760004520416,,,0,
7/28/2017,7/1/2020,4,1.64160001277924,,,0,
7/28/2017,8/1/2020,4,1.61860001087189,,,0,
7/28/2017,9/1/2020,4,1.5945999622345,,,0,
7/28/2017,10/1/2020,4,1.4695999622345,,,0,
7/28/2017,11/1/2020,4,1.44110000133514,,,0,
7/28/2017,12/1/2020,4,1.42309999465942,,,0,
7/28/2017,1/1/2021,4,1.42809998989105,,,0,
7/31/2017,9/1/2017,1,50.1699981689453,50.4099998474121,49.1800003051758,776292,
7/31/2017,10/1/2017,1,50.2599983215332,50.4900016784668,49.2999992370605,168478,
7/31/2017,11/1/2017,1,50.3699989318848,50.5999984741211,49.4500007629395,87552,
7/31/2017,12/1/2017,1,50.4599990844727,50.689998626709,49.5699996948242,127967,
7/31/2017,1/1/2018,1,50.5299987792969,50.75,49.6800003051758,51664,
7/31/2017,2/1/2018,1,50.560001373291,50.7599983215332,49.7900009155273,30925,
7/31/2017,3/1/2018,1,50.5800018310547,50.7599983215332,49.8199996948242,35519,
7/31/2017,4/1/2018,1,50.5800018310547,50.6800003051758,49.9099998474121,13381,
7/31/2017,5/1/2018,1,50.5699996948242,50.6800003051758,49.9700012207031,10167,
7/31/2017,6/1/2018,1,50.560001373291,50.7700004577637,49.8600006103516,41631,
7/31/2017,7/1/2018,1,50.5299987792969,50.7000007629395,49.9900016784668,6070,
7/31/2017,8/1/2018,1,50.5200004577637,50.5400009155273,49.9199981689453,2415,
7/31/2017,9/1/2018,1,50.5099983215332,50.2599983215332,50.0499992370605,5316,
7/31/2017,10/1/2018,1,50.5099983215332,50.25,50.1699981689453,1906,
7/31/2017,11/1/2018,1,50.5200004577637,50.189998626709,50.0900001525879,2290,
7/31/2017,12/1/2018,1,50.5499992370605,50.75,49.9000015258789,41149,
7/31/2017,1/1/2019,1,50.5400009155273,50.2200012207031,50.189998626709,1652,
7/31/2017,2/1/2019,1,50.5499992370605,50.0999984741211,,892,
7/31/2017,3/1/2019,1,50.560001373291,50.1199989318848,,585,
7/31/2017,4/1/2019,1,50.5900001525879,50.2599983215332,,47,
7/31/2017,5/1/2019,1,50.6199989318848,50.2599983215332,,437,
7/31/2017,6/1/2019,1,50.6699981689453,50.7599983215332,50.0999984741211,2712,
7/31/2017,7/1/2019,1,50.6800003051758,,,417,
7/31/2017,8/1/2019,1,50.7099990844727,,,21,
7/31/2017,9/1/2019,1,50.75,,,48,
7/31/2017,10/1/2019,1,50.7999992370606,,,23,
7/31/2017,11/1/2019,1,50.8699989318848,,,28,
7/31/2017,12/1/2019,1,50.9599990844727,51.1300010681152,50.310001373291,5372,
7/31/2017,1/1/2020,1,50.9900016784668,,,0,
7/31/2017,2/1/2020,1,51.0299987792969,,,0,
7/31/2017,3/1/2020,1,51.0699996948242,,,0,
7/31/2017,4/1/2020,1,51.1199989318848,,,0,
7/31/2017,5/1/2020,1,51.189998626709,,,0,
7/31/2017,6/1/2020,1,51.2799987792969,,,0,
7/31/2017,7/1/2020,1,51.3199996948242,,,0,
7/31/2017,8/1/2020,1,51.3699989318848,,,0,
7/31/2017,9/1/2020,1,51.439998626709,,,0,
7/31/2017,10/1/2020,1,51.5299987792969,,,0,
7/31/2017,11/1/2020,1,51.6399993896484,,,0,
7/31/2017,12/1/2020,1,51.7599983215332,51.8499984741211,51.2299995422363,946,
7/31/2017,1/1/2021,1,51.8199996948242,,,0,
7/31/2017,2/1/2021,1,51.8899993896484,,,0,
7/31/2017,3/1/2021,1,51.9799995422363,,,0,
7/31/2017,4/1/2021,1,52.0699996948242,,,0,
7/31/2017,5/1/2021,1,52.1699981689453,,,0,
7/31/2017,6/1/2021,1,52.2999992370606,,,0,
7/31/2017,7/1/2021,1,52.3499984741211,,,0,
7/31/2017,8/1/2021,1,52.4199981689453,,,0,
7/31/2017,9/1/2021,1,52.5,,,0,
7/31/2017,10/1/2021,1,52.5999984741211,,,0,
7/31/2017,11/1/2021,1,52.7299995422363,,,0,
7/31/2017,12/1/2021,1,52.8800010681152,,,158,
7/31/2017,1/1/2022,1,52.9199981689453,,,0,
7/31/2017,2/1/2022,1,52.9799995422363,,,0,
7/31/2017,3/1/2022,1,53.060001373291,,,0,
7/31/2017,4/1/2022,1,53.1599998474121,,,0,
7/31/2017,5/1/2022,1,53.2900009155273,,,0,
7/31/2017,6/1/2022,1,53.439998626709,,,0,
7/31/2017,7/1/2022,1,53.4900016784668,,,0,
7/31/2017,8/1/2022,1,53.560001373291,,,0,
7/31/2017,9/1/2022,1,53.6599998474121,,,0,
7/31/2017,10/1/2022,1,53.7799987792969,,,0,
7/31/2017,11/1/2022,1,53.9199981689453,,,0,
7/31/2017,12/1/2022,1,54.0800018310547,54.189998626709,54.0400009155273,28,
7/31/2017,6/1/2023,1,54.5800018310547,,,0,
7/31/2017,12/1/2023,1,55.1300010681152,,,1,
7/31/2017,6/1/2024,1,55.5200004577637,,,0,
7/31/2017,12/1/2024,1,55.9300003051758,,,0,
7/31/2017,6/1/2025,1,56.2299995422363,,,0,
7/31/2017,12/1/2025,1,56.5299987792969,,,0,
7/31/2017,8/1/2017,3,1.65190005302429,1.66630005836487,1.63750004768372,3857,
7/31/2017,9/1/2017,3,1.66740000247955,1.67279994487762,1.63919997215271,65746,
7/31/2017,10/1/2017,3,1.66949999332428,1.67470002174377,1.64199995994568,25334,
7/31/2017,11/1/2017,3,1.67159998416901,1.67639994621277,1.6444000005722,19651,
7/31/2017,12/1/2017,3,1.67239999771118,1.67700004577637,1.64540004730225,23824,
7/31/2017,1/1/2018,3,1.67400002479553,1.67859995365143,1.646399974823,5259,
7/31/2017,2/1/2018,3,1.67219996452332,1.67620003223419,1.64429998397827,3140,
7/31/2017,3/1/2018,3,1.66550004482269,1.66879999637604,1.63800001144409,1590,
7/31/2017,4/1/2018,3,1.65359997749329,1.6550999879837,1.62709999084473,485,
7/31/2017,5/1/2018,3,1.64540004730225,1.6444000005722,1.62100005149841,476,
7/31/2017,6/1/2018,3,1.64059996604919,1.64289999008179,1.61580002307892,1994,
7/31/2017,7/1/2018,3,1.64090001583099,1.64199995994568,1.61800003051758,133,
7/31/2017,8/1/2018,3,1.64310002326965,1.64400005340576,1.62100005149841,72,
7/31/2017,9/1/2018,3,1.64590001106262,1.64649999141693,1.62510001659393,18,
7/31/2017,10/1/2018,3,1.65020000934601,1.65069997310638,1.62839996814728,10,
7/31/2017,11/1/2018,3,1.65579998493195,1.6438000202179,,19,
7/31/2017,12/1/2018,3,1.66110002994537,1.66250002384186,1.63919997215271,1775,
7/31/2017,1/1/2019,3,1.666100025177,,,0,
7/31/2017,2/1/2019,3,1.66659998893738,,,0,
7/31/2017,3/1/2019,3,1.66260004043579,,,0,
7/31/2017,4/1/2019,3,1.65409994125366,,,0,
7/31/2017,5/1/2019,3,1.65160000324249,,,0,
7/31/2017,6/1/2019,3,1.65260004997253,1.64260005950928,,1,
7/31/2017,7/1/2019,3,1.65760004520416,,,0,
7/31/2017,8/1/2019,3,1.66410005092621,,,0,
7/31/2017,9/1/2019,3,1.67209994792938,,,0,
7/31/2017,10/1/2019,3,1.68009996414185,,,0,
7/31/2017,11/1/2019,3,1.68710005283356,,,0,
7/31/2017,12/1/2019,3,1.6936000585556,1.68270003795624,,0,
7/31/2017,1/1/2020,3,1.70159995555878,,,0,
7/31/2017,2/1/2020,3,1.70609998703003,,,0,
7/31/2017,3/1/2020,3,1.70560002326965,,,0,
7/31/2017,4/1/2020,3,1.69959998130798,,,0,
7/31/2017,5/1/2020,3,1.69860005378723,,,0,
7/31/2017,6/1/2020,3,1.70060002803803,,,0,
7/31/2017,7/1/2020,3,1.70659995079041,,,0,
7/31/2017,8/1/2020,3,1.71259999275208,,,0,
7/31/2017,9/1/2020,3,1.71909999847412,,,0,
7/31/2017,10/1/2020,3,1.72560000419617,,,0,
7/31/2017,11/1/2020,3,1.7305999994278,,,0,
7/31/2017,12/1/2020,3,1.73510003089905,,,0,
7/31/2017,1/1/2021,3,1.74109995365143,,,0,
7/31/2017,8/1/2017,4,1.70580005645752,1.71010005474091,1.68110001087189,6141,
7/31/2017,9/1/2017,4,1.67659997940063,1.67910003662109,1.64730000495911,77085,
7/31/2017,10/1/2017,4,1.55970001220703,1.56239998340607,1.53090000152588,47175,
7/31/2017,11/1/2017,4,1.52660000324249,1.52909994125366,1.49909996986389,20062,
7/31/2017,12/1/2017,4,1.50100004673004,1.50329995155334,1.47350001335144,18669,
7/31/2017,1/1/2018,4,1.49500000476837,1.4967999458313,1.46749997138977,6143,
7/31/2017,2/1/2018,4,1.50220000743866,1.50349998474121,1.47389996051788,2169,
7/31/2017,3/1/2018,4,1.51919996738434,1.52040004730225,1.49129998683929,2562,
7/31/2017,4/1/2018,4,1.69149994850159,1.6923999786377,1.66460001468658,870,
7/31/2017,5/1/2018,4,1.69630002975464,1.6952999830246,1.67560005187988,258,
7/31/2017,6/1/2018,4,1.68879997730255,1.68900001049042,1.66310000419617,534,
7/31/2017,7/1/2018,4,1.67299997806549,1.66960000991821,1.66949999332428,125,
7/31/2017,8/1/2018,4,1.65260004997253,1.63619995117188,,55,
7/31/2017,9/1/2018,4,1.62590003013611,1.60909998416901,,85,
7/31/2017,10/1/2018,4,1.50510001182556,,,102,
7/31/2017,11/1/2018,4,1.47549998760223,,,99,
7/31/2017,12/1/2018,4,1.4543000459671,1.45550000667572,1.4342999458313,372,
7/31/2017,1/1/2019,4,1.45319998264313,,,6,
7/31/2017,2/1/2019,4,1.46519994735718,,,0,
7/31/2017,3/1/2019,4,1.48769998550415,,,0,
7/31/2017,4/1/2019,4,1.68470001220703,,,0,
7/31/2017,5/1/2019,4,1.68929994106293,,,0,
7/31/2017,6/1/2019,4,1.6842999458313,,,0,
7/31/2017,7/1/2019,4,1.6657999753952,,,0,
7/31/2017,8/1/2019,4,1.64069998264313,,,0,
7/31/2017,9/1/2019,4,1.61510002613068,,,0,
7/31/2017,10/1/2019,4,1.48810005187988,,,0,
7/31/2017,11/1/2019,4,1.45959997177124,,,0,
7/31/2017,12/1/2019,4,1.44110000133514,,,0,
7/31/2017,1/1/2020,4,1.44410002231598,,,0,
7/31/2017,2/1/2020,4,1.45410001277924,,,0,
7/31/2017,3/1/2020,4,1.47409999370575,,,0,
7/31/2017,4/1/2020,4,1.67709994316101,,,0,
7/31/2017,5/1/2020,4,1.68009996414185,,,0,
7/31/2017,6/1/2020,4,1.67560005187988,,,0,
7/31/2017,7/1/2020,4,1.65960001945496,,,0,
7/31/2017,8/1/2020,4,1.63660001754761,,,0,
7/31/2017,9/1/2020,4,1.61259996891022,,,0,
7/31/2017,10/1/2020,4,1.48759996891022,,,0,
7/31/2017,11/1/2020,4,1.45910000801086,,,0,
7/31/2017,12/1/2020,4,1.44110000133514,,,0,
7/31/2017,1/1/2021,4,1.44609999656677,,,0,
8/1/2017,9/1/2017,1,49.1599998474121,50.4300003051758,48.3699989318848,1004718,
8/1/2017,10/1/2017,1,49.2900009155273,50.5099983215332,48.4900016784668,209140,
8/1/2017,11/1/2017,1,49.4300003051758,50.6199989318848,48.6500015258789,81394,
8/1/2017,12/1/2017,1,49.5699996948242,50.7200012207031,48.810001373291,136067,
8/1/2017,1/1/2018,1,49.7000007629395,50.7900009155273,48.9500007629395,50623,
8/1/2017,2/1/2018,1,49.7799987792969,50.8300018310547,49.0400009155273,28670,
8/1/2017,3/1/2018,1,49.8300018310547,50.8400001525879,49.1100006103516,32378,
8/1/2017,4/1/2018,1,49.8600006103516,50.7599983215332,49.25,9512,
8/1/2017,5/1/2018,1,49.8800010681152,50.8400001525879,49.2299995422363,7498,
8/1/2017,6/1/2018,1,49.8899993896484,50.8400001525879,49.2400016784668,37284,
8/1/2017,7/1/2018,1,49.8899993896484,50.7299995422363,49.3600006103516,5804,
8/1/2017,8/1/2018,1,49.8899993896484,50.7799987792969,49.4300003051758,4271,
8/1/2017,9/1/2018,1,49.8899993896484,49.9599990844727,49.9300003051758,3371,
8/1/2017,10/1/2018,1,49.9000015258789,,50.060001373291,1037,
8/1/2017,11/1/2018,1,49.9199981689453,,50.0099983215332,681,
8/1/2017,12/1/2018,1,49.9599990844727,50.8400001525879,49.4300003051758,49221,
8/1/2017,1/1/2019,1,49.9599990844727,,49.9000015258789,958,
8/1/2017,2/1/2019,1,49.9700012207031,,50.1300010681152,642,
8/1/2017,3/1/2019,1,49.9900016784668,,50.1699981689453,600,
8/1/2017,4/1/2019,1,50.0200004577637,,50,260,
8/1/2017,5/1/2019,1,50.0400009155274,,50.0299987792969,441,
8/1/2017,6/1/2019,1,50.0800018310547,51,49.9199981689453,3389,
8/1/2017,7/1/2019,1,50.0900001525879,,,32,
8/1/2017,8/1/2019,1,50.1100006103516,,,9,
8/1/2017,9/1/2019,1,50.1500015258789,,,16,
8/1/2017,10/1/2019,1,50.2000007629395,,,26,
8/1/2017,11/1/2019,1,50.2700004577637,,,20,
8/1/2017,12/1/2019,1,50.3600006103516,51.3899993896484,50.0400009155274,6344,
8/1/2017,1/1/2020,1,50.3899993896484,,,5,
8/1/2017,2/1/2020,1,50.4199981689453,,,0,
8/1/2017,3/1/2020,1,50.4599990844727,,,0,
8/1/2017,4/1/2020,1,50.5,,,0,
8/1/2017,5/1/2020,1,50.560001373291,,,0,
8/1/2017,6/1/2020,1,50.6399993896484,,,19,
8/1/2017,7/1/2020,1,50.6800003051758,,,0,
8/1/2017,8/1/2020,1,50.7299995422363,,,0,
8/1/2017,9/1/2020,1,50.7999992370606,,,0,
8/1/2017,10/1/2020,1,50.8899993896484,,,0,
8/1/2017,11/1/2020,1,50.9900016784668,,,0,
8/1/2017,12/1/2020,1,51.1100006103516,52.1699981689453,50.9199981689453,840,
8/1/2017,1/1/2021,1,51.1599998474121,,,0,
8/1/2017,2/1/2021,1,51.2200012207031,,,0,
8/1/2017,3/1/2021,1,51.2999992370605,,,0,
8/1/2017,4/1/2021,1,51.3800010681152,,,0,
8/1/2017,5/1/2021,1,51.4799995422363,,,0,
8/1/2017,6/1/2021,1,51.5999984741211,,,16,
8/1/2017,7/1/2021,1,51.6500015258789,,,0,
8/1/2017,8/1/2021,1,51.7200012207031,,,0,
8/1/2017,9/1/2021,1,51.810001373291,,,0,
8/1/2017,10/1/2021,1,51.9199981689453,,,0,
8/1/2017,11/1/2021,1,52.060001373291,,,0,
8/1/2017,12/1/2021,1,52.2200012207031,,52.6399993896484,55,
8/1/2017,1/1/2022,1,52.2599983215332,,,0,
8/1/2017,2/1/2022,1,52.3199996948242,,,0,
8/1/2017,3/1/2022,1,52.4000015258789,,,0,
8/1/2017,4/1/2022,1,52.5099983215332,,,0,
8/1/2017,5/1/2022,1,52.6399993896484,,,0,
8/1/2017,6/1/2022,1,52.7900009155273,,,0,
8/1/2017,7/1/2022,1,52.8400001525879,,,0,
8/1/2017,8/1/2022,1,52.9199981689453,,,0,
8/1/2017,9/1/2022,1,53.0200004577637,,,0,
8/1/2017,10/1/2022,1,53.1399993896484,,,0,
8/1/2017,11/1/2022,1,53.2799987792969,,,0,
8/1/2017,12/1/2022,1,53.439998626709,54.7200012207031,53.4500007629395,20,
8/1/2017,6/1/2023,1,53.9500007629395,,,0,
8/1/2017,12/1/2023,1,54.5200004577637,,,1,
8/1/2017,6/1/2024,1,54.9099998474121,,,0,
8/1/2017,12/1/2024,1,55.3199996948242,,,0,
8/1/2017,6/1/2025,1,55.6199989318848,,,0,
8/1/2017,12/1/2025,1,55.9199981689453,,,0,
8/1/2017,9/1/2017,3,1.64129996299744,1.6764999628067,1.62100005149841,83187,
8/1/2017,10/1/2017,3,1.64489996433258,1.67780005931854,1.62370002269745,42855,
8/1/2017,11/1/2017,3,1.64839994907379,1.6793999671936,1.62629997730255,28838,
8/1/2017,12/1/2017,3,1.65090000629425,1.68089997768402,1.62779998779297,37299,
8/1/2017,1/1/2018,3,1.65409994125366,1.6816999912262,1.62969994544983,13532,
8/1/2017,2/1/2018,3,1.65429997444153,1.6797000169754,1.62890005111694,10930,
8/1/2017,3/1/2018,3,1.64880001544952,1.67250001430511,1.62419998645782,4538,
8/1/2017,4/1/2018,3,1.63740003108978,1.6599999666214,1.61629998683929,1886,
8/1/2017,5/1/2018,3,1.62940001487732,1.64279997348785,1.61010003089905,727,
8/1/2017,6/1/2018,3,1.62479996681213,1.64549994468689,1.60300004482269,1523,
8/1/2017,7/1/2018,3,1.6253000497818,1.64569997787476,1.60989999771118,86,
8/1/2017,8/1/2018,3,1.6275999546051,1.64820003509521,1.61230003833771,42,
8/1/2017,9/1/2018,3,1.63039994239807,1.65100002288818,1.61559998989105,88,
8/1/2017,10/1/2018,3,1.63469994068146,1.65550005435944,1.61520004272461,28,
8/1/2017,11/1/2018,3,1.64030003547668,,1.64069998264313,45,
8/1/2017,12/1/2018,3,1.64559996128082,1.66670000553131,1.62590003013611,1473,
8/1/2017,1/1/2019,3,1.65059995651245,,1.65429997444153,5,
8/1/2017,2/1/2019,3,1.65110003948212,,1.66050004959106,5,
8/1/2017,3/1/2019,3,1.64709997177124,,1.65680003166199,0,
8/1/2017,4/1/2019,3,1.6385999917984,,1.65120005607605,0,
8/1/2017,5/1/2019,3,1.63660001754761,,1.64880001544952,0,
8/1/2017,6/1/2019,3,1.63810002803803,1.63199996948242,1.62969994544983,10,
8/1/2017,7/1/2019,3,1.64310002326965,,,0,
8/1/2017,8/1/2019,3,1.6496000289917,,,0,
8/1/2017,9/1/2019,3,1.65760004520416,,,0,
8/1/2017,10/1/2019,3,1.66559994220734,,,0,
8/1/2017,11/1/2019,3,1.67260003089905,,,0,
8/1/2017,12/1/2019,3,1.67910003662109,,1.67239999771118,0,
8/1/2017,1/1/2020,3,1.68710005283356,,,0,
8/1/2017,2/1/2020,3,1.69159996509552,,,0,
8/1/2017,3/1/2020,3,1.69110000133514,,,0,
8/1/2017,4/1/2020,3,1.68509995937347,,,0,
8/1/2017,5/1/2020,3,1.68410003185272,,,0,
8/1/2017,6/1/2020,3,1.68610000610352,,,0,
8/1/2017,7/1/2020,3,1.69210004806519,,,0,
8/1/2017,8/1/2020,3,1.69809997081757,,,0,
8/1/2017,9/1/2020,3,1.70459997653961,,,0,
8/1/2017,10/1/2020,3,1.71109998226166,,,0,
8/1/2017,11/1/2020,3,1.71609997749329,,,0,
8/1/2017,12/1/2020,3,1.72060000896454,,,0,
8/1/2017,1/1/2021,3,1.72660005092621,,,0,
8/1/2017,9/1/2017,4,1.66129994392395,1.6845999956131,1.63870000839233,74945,
8/1/2017,10/1/2017,4,1.54670000076294,1.56690001487732,1.52300000190735,47859,
8/1/2017,11/1/2017,4,1.5135999917984,1.53310000896454,1.49000000953674,23143,
8/1/2017,12/1/2017,4,1.48870003223419,1.50720000267029,1.46570003032684,24159,
8/1/2017,1/1/2018,4,1.48300004005432,1.50119996070862,1.46080005168915,6941,
8/1/2017,2/1/2018,4,1.49070000648499,1.5081000328064,1.46850001811981,2776,
8/1/2017,3/1/2018,4,1.50849997997284,1.52439999580383,1.48590004444122,2666,
8/1/2017,4/1/2018,4,1.68079996109009,1.69640004634857,1.66240000724792,787,
8/1/2017,5/1/2018,4,1.68540000915527,1.69000005722046,1.66799998283386,433,
8/1/2017,6/1/2018,4,1.67760002613068,1.69149994850159,1.65590000152588,1872,
8/1/2017,7/1/2018,4,1.66159999370575,1.66279995441437,1.66279995441437,495,
8/1/2017,8/1/2018,4,1.6411999464035,,1.63730001449585,181,
8/1/2017,9/1/2018,4,1.61489999294281,,1.61150002479553,96,
8/1/2017,10/1/2018,4,1.49600005149841,,1.49720001220703,53,
8/1/2017,11/1/2018,4,1.46730005741119,,1.46860003471375,25,
8/1/2017,12/1/2018,4,1.44690001010895,1.45609998703003,1.42719995975494,456,
8/1/2017,1/1/2019,4,1.44579994678497,,1.44700002670288,0,
8/1/2017,2/1/2019,4,1.45780003070831,,,0,
8/1/2017,3/1/2019,4,1.480299949646,,,0,
8/1/2017,4/1/2019,4,1.67729997634888,,,0,
8/1/2017,5/1/2019,4,1.68190002441406,,,0,
8/1/2017,6/1/2019,4,1.67690002918243,,1.66999995708466,0,
8/1/2017,7/1/2019,4,1.65840005874634,,,0,
8/1/2017,8/1/2019,4,1.63329994678497,,,0,
8/1/2017,9/1/2019,4,1.60769999027252,,,0,
8/1/2017,10/1/2019,4,1.48070001602173,,,0,
8/1/2017,11/1/2019,4,1.45220005512238,,,0,
8/1/2017,12/1/2019,4,1.43369996547699,,,0,
8/1/2017,1/1/2020,4,1.43669998645782,,,0,
8/1/2017,2/1/2020,4,1.44669997692108,,,0,
8/1/2017,3/1/2020,4,1.4666999578476,,,0,
8/1/2017,4/1/2020,4,1.66970002651215,,,0,
8/1/2017,5/1/2020,4,1.67270004749298,,,0,
8/1/2017,6/1/2020,4,1.66820001602173,,,0,
8/1/2017,7/1/2020,4,1.6521999835968,,,0,
8/1/2017,8/1/2020,4,1.62919998168945,,,0,
8/1/2017,9/1/2020,4,1.60520005226135,,,0,
8/1/2017,10/1/2020,4,1.48020005226135,,,0,
8/1/2017,11/1/2020,4,1.45169997215271,,,0,
8/1/2017,12/1/2020,4,1.43369996547699,,,0,
8/1/2017,1/1/2021,4,1.43869996070862,,,0,
8/2/2017,9/1/2017,1,49.5900001525879,49.6500015258789,48.5499992370606,841448,
8/2/2017,10/1/2017,1,49.7299995422363,49.7799987792969,48.7000007629395,161713,
8/2/2017,11/1/2017,1,49.8699989318848,49.9199981689453,48.8800010681152,67764,
8/2/2017,12/1/2017,1,49.9900016784668,50.0400009155274,49.0400009155273,112889,
8/2/2017,1/1/2018,1,50.1100006103516,50.1500015258789,49.2000007629395,35421,
8/2/2017,2/1/2018,1,50.1800003051758,50.2099990844727,49.2999992370605,17224,
8/2/2017,3/1/2018,1,50.2299995422363,50.2599983215332,49.3800010681152,25434,
8/2/2017,4/1/2018,1,50.2599983215332,50.2700004577637,49.4500007629395,7582,
8/2/2017,5/1/2018,1,50.2599983215332,50.2999992370606,49.5,6241,
8/2/2017,6/1/2018,1,50.2599983215332,50.2900009155273,49.5099983215332,36869,
8/2/2017,7/1/2018,1,50.2400016784668,50.25,49.6500015258789,3289,
8/2/2017,8/1/2018,1,50.2200012207031,50.25,49.6699981689453,2129,
8/2/2017,9/1/2018,1,50.2000007629395,50.2200012207031,50.1699981689453,4524,
8/2/2017,10/1/2018,1,50.189998626709,50.0999984741211,50.0800018310547,3382,
8/2/2017,11/1/2018,1,50.189998626709,50.1699981689453,50.1399993896484,2077,
8/2/2017,12/1/2018,1,50.2200012207031,50.2799987792969,49.6500015258789,51234,
8/2/2017,1/1/2019,1,50.2099990844727,50.2099990844727,50.2099990844727,579,
8/2/2017,2/1/2019,1,50.2099990844727,,,813,
8/2/2017,3/1/2019,1,50.2200012207031,,,1153,
8/2/2017,4/1/2019,1,50.25,,,162,
8/2/2017,5/1/2019,1,50.2799987792969,,,86,
8/2/2017,6/1/2019,1,50.3300018310547,50.4199981689453,49.8699989318848,4611,
8/2/2017,7/1/2019,1,50.3400001525879,,,10,
8/2/2017,8/1/2019,1,50.3600006103516,,,6,
8/2/2017,9/1/2019,1,50.4000015258789,,,6,
8/2/2017,10/1/2019,1,50.4500007629395,,,8,
8/2/2017,11/1/2019,1,50.5200004577637,,,37,
8/2/2017,12/1/2019,1,50.6100006103516,50.7599983215332,50.1500015258789,9115,
8/2/2017,1/1/2020,1,50.6500015258789,,,10,
8/2/2017,2/1/2020,1,50.6800003051758,,,0,
8/2/2017,3/1/2020,1,50.7200012207031,,,0,
8/2/2017,4/1/2020,1,50.7599983215332,,,0,
8/2/2017,5/1/2020,1,50.8199996948242,,,0,
8/2/2017,6/1/2020,1,50.8899993896484,50.7299995422363,50.7299995422363,67,
8/2/2017,7/1/2020,1,50.9199981689453,,,0,
8/2/2017,8/1/2020,1,50.9700012207031,,,0,
8/2/2017,9/1/2020,1,51.0400009155273,,,0,
8/2/2017,10/1/2020,1,51.1199989318848,,,0,
8/2/2017,11/1/2020,1,51.2200012207031,,,0,
8/2/2017,12/1/2020,1,51.3300018310547,51.5999984741211,50.9300003051758,1250,
8/2/2017,1/1/2021,1,51.3699989318848,,,0,
8/2/2017,2/1/2021,1,51.4300003051758,,,0,
8/2/2017,3/1/2021,1,51.5099983215332,,,0,
8/2/2017,4/1/2021,1,51.5900001525879,,,0,
8/2/2017,5/1/2021,1,51.6800003051758,,,0,
8/2/2017,6/1/2021,1,51.7999992370605,,,0,
8/2/2017,7/1/2021,1,51.8400001525879,,,0,
8/2/2017,8/1/2021,1,51.9099998474121,,,0,
8/2/2017,9/1/2021,1,52,,,0,
8/2/2017,10/1/2021,1,52.1100006103516,,,0,
8/2/2017,11/1/2021,1,52.2400016784668,,,0,
8/2/2017,12/1/2021,1,52.4000015258789,52.2200012207031,52.2200012207031,137,
8/2/2017,1/1/2022,1,52.439998626709,,,0,
8/2/2017,2/1/2022,1,52.5,,,0,
8/2/2017,3/1/2022,1,52.5800018310547,,,0,
8/2/2017,4/1/2022,1,52.689998626709,,,0,
8/2/2017,5/1/2022,1,52.8199996948242,,,0,
8/2/2017,6/1/2022,1,52.9700012207031,,,0,
8/2/2017,7/1/2022,1,53.0200004577637,,,0,
8/2/2017,8/1/2022,1,53.0999984741211,,,0,
8/2/2017,9/1/2022,1,53.2000007629395,,,0,
8/2/2017,10/1/2022,1,53.3199996948242,,,0,
8/2/2017,11/1/2022,1,53.4599990844727,,,0,
8/2/2017,12/1/2022,1,53.6199989318848,,,8,
8/2/2017,6/1/2023,1,54.1300010681152,,,0,
8/2/2017,12/1/2023,1,54.7000007629395,,,0,
8/2/2017,6/1/2024,1,55.0900001525879,,,0,
8/2/2017,12/1/2024,1,55.5,,,0,
8/2/2017,6/1/2025,1,55.7999992370606,,,0,
8/2/2017,12/1/2025,1,56.0999984741211,,,0,
8/2/2017,9/1/2017,3,1.65880000591278,1.65980005264282,1.62549996376038,63518,
8/2/2017,10/1/2017,3,1.66180002689362,1.66270005702972,1.62890005111694,29689,
8/2/2017,11/1/2017,3,1.66489994525909,1.66569995880127,1.63259994983673,24076,
8/2/2017,12/1/2017,3,1.66649997234344,1.66750001907349,1.63499999046326,24841,
8/2/2017,1/1/2018,3,1.6690000295639,1.66980004310608,1.6385999917984,6324,
8/2/2017,2/1/2018,3,1.66859996318817,1.66939997673035,1.63880002498627,5068,
8/2/2017,3/1/2018,3,1.66250002384186,1.66340005397797,1.63719999790192,1563,
8/2/2017,4/1/2018,3,1.65059995651245,1.6492999792099,1.62619996070862,1159,
8/2/2017,5/1/2018,3,1.64260005950928,1.63880002498627,1.62049996852875,1000,
8/2/2017,6/1/2018,3,1.63810002803803,1.6389000415802,1.6139999628067,1917,
8/2/2017,7/1/2018,3,1.63839995861053,1.63719999790192,1.61650002002716,142,
8/2/2017,8/1/2018,3,1.64020001888275,1.63909995555878,1.61940002441406,119,
8/2/2017,9/1/2018,3,1.64260005950928,1.64209997653961,1.62279999256134,148,
8/2/2017,10/1/2018,3,1.64629995822907,1.64579999446869,1.62650001049042,111,
8/2/2017,11/1/2018,3,1.65110003948212,,,72,
8/2/2017,12/1/2018,3,1.65590000152588,1.65610003471375,1.63559997081757,1354,
8/2/2017,1/1/2019,3,1.66110002994537,,,4,
8/2/2017,2/1/2019,3,1.66159999370575,1.64699995517731,1.64699995517731,2,
8/2/2017,3/1/2019,3,1.65760004520416,,,4,
8/2/2017,4/1/2019,3,1.64909994602203,,,4,
8/2/2017,5/1/2019,3,1.64709997177124,,,0,
8/2/2017,6/1/2019,3,1.64859998226166,,,17,
8/2/2017,7/1/2019,3,1.65310001373291,,,0,
8/2/2017,8/1/2019,3,1.65910005569458,,,0,
8/2/2017,9/1/2019,3,1.66709995269775,,,0,
8/2/2017,10/1/2019,3,1.67460000514984,,,0,
8/2/2017,11/1/2019,3,1.68110001087189,,,0,
8/2/2017,12/1/2019,3,1.68760001659393,1.6871999502182,1.67550003528595,46,
8/2/2017,1/1/2020,3,1.6956000328064,,,0,
8/2/2017,2/1/2020,3,1.70009994506836,,,0,
8/2/2017,3/1/2020,3,1.69959998130798,,,0,
8/2/2017,4/1/2020,3,1.6936000585556,,,0,
8/2/2017,5/1/2020,3,1.69260001182556,,,0,
8/2/2017,6/1/2020,3,1.69459998607636,,,0,
8/2/2017,7/1/2020,3,1.70060002803803,,,0,
8/2/2017,8/1/2020,3,1.70659995079041,,,0,
8/2/2017,9/1/2020,3,1.71309995651245,,,0,
8/2/2017,10/1/2020,3,1.7195999622345,,,0,
8/2/2017,11/1/2020,3,1.72459995746613,,,0,
8/2/2017,12/1/2020,3,1.72909998893738,,,0,
8/2/2017,1/1/2021,3,1.73510003089905,,,0,
8/2/2017,9/1/2017,4,1.64479994773865,1.66690003871918,1.62909996509552,88424,
8/2/2017,10/1/2017,4,1.54349994659424,1.55270004272461,1.52219998836517,70091,
8/2/2017,11/1/2017,4,1.51479995250702,1.51900005340576,1.4922000169754,30188,
8/2/2017,12/1/2017,4,1.4922000169754,1.49430000782013,1.46899998188019,27483,
8/2/2017,1/1/2018,4,1.48740005493164,1.48860001564026,1.46440005302429,7744,
8/2/2017,2/1/2018,4,1.49530005455017,1.49629998207092,1.47269999980927,2679,
8/2/2017,3/1/2018,4,1.51349997520447,1.51409995555878,1.49489998817444,3700,
8/2/2017,4/1/2018,4,1.68690001964569,1.68710005283356,1.66729998588562,1398,
8/2/2017,5/1/2018,4,1.69110000133514,1.68729996681213,1.67159998416901,719,
8/2/2017,6/1/2018,4,1.68270003795624,1.68330001831055,1.65919995307922,1794,
8/2/2017,7/1/2018,4,1.66589999198914,,,614,
8/2/2017,8/1/2018,4,1.6444000005722,,,285,
8/2/2017,9/1/2018,4,1.6168999671936,,1.61469995975494,202,
8/2/2017,10/1/2018,4,1.49919998645782,1.48950004577637,1.48210000991821,206,
8/2/2017,11/1/2018,4,1.46979999542236,,,149,
8/2/2017,12/1/2018,4,1.44920003414154,1.45130002498627,1.43550002574921,301,
8/2/2017,1/1/2019,4,1.44809997081757,,,0,
8/2/2017,2/1/2019,4,1.46010005474091,,,0,
8/2/2017,3/1/2019,4,1.48259997367859,,,0,
8/2/2017,4/1/2019,4,1.67910003662109,,,0,
8/2/2017,5/1/2019,4,1.68369996547699,,,1,
8/2/2017,6/1/2019,4,1.67859995365143,,1.6739000082016,1,
8/2/2017,7/1/2019,4,1.66009998321533,,,0,
8/2/2017,8/1/2019,4,1.63499999046326,,,0,
8/2/2017,9/1/2019,4,1.60940003395081,,,0,
8/2/2017,10/1/2019,4,1.48239994049072,,,0,
8/2/2017,11/1/2019,4,1.45389997959137,,,0,
8/2/2017,12/1/2019,4,1.43540000915527,,,0,
8/2/2017,1/1/2020,4,1.43840003013611,,,0,
8/2/2017,2/1/2020,4,1.44840002059937,,,0,
8/2/2017,3/1/2020,4,1.46840000152588,,,0,
8/2/2017,4/1/2020,4,1.67139995098114,,,0,
8/2/2017,5/1/2020,4,1.67439997196198,,,0,
8/2/2017,6/1/2020,4,1.66989994049072,,,0,
8/2/2017,7/1/2020,4,1.65390002727509,,,0,
8/2/2017,8/1/2020,4,1.63090002536774,,,0,
8/2/2017,9/1/2020,4,1.60689997673035,,,0,
8/2/2017,10/1/2020,4,1.48189997673035,,,0,
8/2/2017,11/1/2020,4,1.45340001583099,,,0,
8/2/2017,12/1/2020,4,1.43540000915527,,,0,
8/2/2017,1/1/2021,4,1.4404000043869,,,0,
8/3/2017,9/1/2017,1,49.0299987792969,49.9599990844727,48.7799987792969,829616,
8/3/2017,10/1/2017,1,49.189998626709,50.0900001525879,48.9500007629395,149719,
8/3/2017,11/1/2017,1,49.3400001525879,50.2099990844727,49.1100006103516,66261,
8/3/2017,12/1/2017,1,49.4799995422363,50.3300018310547,49.25,115003,
8/3/2017,1/1/2018,1,49.6100006103516,50.4199981689453,49.439998626709,34437,
8/3/2017,2/1/2018,1,49.689998626709,50.4900016784668,49.4900016784668,19580,
8/3/2017,3/1/2018,1,49.75,50.4799995422363,49.5800018310547,20807,
8/3/2017,4/1/2018,1,49.7900009155273,50.5200004577637,49.6599998474121,8240,
8/3/2017,5/1/2018,1,49.7999992370606,50.5200004577637,49.689998626709,8073,
8/3/2017,6/1/2018,1,49.7999992370606,50.5299987792969,49.5900001525879,31302,
8/3/2017,7/1/2018,1,49.7799987792969,50.4900016784668,49.7400016784668,3169,
8/3/2017,8/1/2018,1,49.7599983215332,50.4599990844727,49.7799987792969,2885,
8/3/2017,9/1/2018,1,49.75,50.0800018310547,49.7299995422363,3751,
8/3/2017,10/1/2018,1,49.75,50.2400016784668,50.2200012207031,1672,
8/3/2017,11/1/2018,1,49.7599983215332,,,2643,
8/3/2017,12/1/2018,1,49.7999992370606,50.4900016784668,49.6300010681152,42794,
8/3/2017,1/1/2019,1,49.7900009155273,,,1010,
8/3/2017,2/1/2019,1,49.7900009155273,50.5,50.1199989318848,741,
8/3/2017,3/1/2019,1,49.7999992370606,,,1013,
8/3/2017,4/1/2019,1,49.8300018310547,,49.939998626709,195,
8/3/2017,5/1/2019,1,49.8600006103516,,50.1300010681152,394,
8/3/2017,6/1/2019,1,49.9099998474121,50.5200004577637,49.9199981689453,3559,
8/3/2017,7/1/2019,1,49.9199981689453,,,179,
8/3/2017,8/1/2019,1,49.939998626709,50.4900016784668,50.4000015258789,54,
8/3/2017,9/1/2019,1,49.9799995422363,50.5099983215332,50.3899993896484,110,
8/3/2017,10/1/2019,1,50.0299987792969,,,15,
8/3/2017,11/1/2019,1,50.0999984741211,,,29,
8/3/2017,12/1/2019,1,50.189998626709,50.7999992370606,50.0299987792969,7042,
8/3/2017,1/1/2020,1,50.2200012207031,,,46,
8/3/2017,2/1/2020,1,50.25,,,10,
8/3/2017,3/1/2020,1,50.2900009155273,,,0,
8/3/2017,4/1/2020,1,50.3300018310547,,,0,
8/3/2017,5/1/2020,1,50.3899993896484,,,0,
8/3/2017,6/1/2020,1,50.4599990844727,,,178,
8/3/2017,7/1/2020,1,50.4900016784668,,,0,
8/3/2017,8/1/2020,1,50.5400009155273,,,0,
8/3/2017,9/1/2020,1,50.6100006103516,,,0,
8/3/2017,10/1/2020,1,50.7000007629395,,,0,
8/3/2017,11/1/2020,1,50.7999992370606,,,0,
8/3/2017,12/1/2020,1,50.9099998474121,51.4799995422363,50.9099998474121,938,
8/3/2017,1/1/2021,1,50.9500007629395,,,0,
8/3/2017,2/1/2021,1,51.0099983215332,,,0,
8/3/2017,3/1/2021,1,51.0900001525879,,,0,
8/3/2017,4/1/2021,1,51.1699981689453,,,0,
8/3/2017,5/1/2021,1,51.2700004577637,,,0,
8/3/2017,6/1/2021,1,51.3899993896484,,,0,
8/3/2017,7/1/2021,1,51.4300003051758,,,0,
8/3/2017,8/1/2021,1,51.5,,,0,
8/3/2017,9/1/2021,1,51.5900001525879,,,0,
8/3/2017,10/1/2021,1,51.7000007629395,,,0,
8/3/2017,11/1/2021,1,51.8300018310547,,,0,
8/3/2017,12/1/2021,1,51.9900016784668,,,111,
8/3/2017,1/1/2022,1,52.0299987792969,,,0,
8/3/2017,2/1/2022,1,52.0900001525879,,,0,
8/3/2017,3/1/2022,1,52.1699981689453,,,0,
8/3/2017,4/1/2022,1,52.2799987792969,,,0,
8/3/2017,5/1/2022,1,52.4099998474121,,,0,
8/3/2017,6/1/2022,1,52.560001373291,,,0,
8/3/2017,7/1/2022,1,52.6100006103516,,,0,
8/3/2017,8/1/2022,1,52.689998626709,,,0,
8/3/2017,9/1/2022,1,52.7900009155273,,,0,
8/3/2017,10/1/2022,1,52.9099998474121,,,0,
8/3/2017,11/1/2022,1,53.0499992370605,,,0,
8/3/2017,12/1/2022,1,53.2099990844727,,,0,
8/3/2017,6/1/2023,1,53.7299995422363,,,0,
8/3/2017,12/1/2023,1,54.2999992370605,,,0,
8/3/2017,6/1/2024,1,54.689998626709,,,0,
8/3/2017,12/1/2024,1,55.0999984741211,,,0,
8/3/2017,6/1/2025,1,55.4000015258789,,,0,
8/3/2017,12/1/2025,1,55.7000007629395,,,0,
8/3/2017,9/1/2017,3,1.6389000415802,1.6628999710083,1.63510000705719,52166,
8/3/2017,10/1/2017,3,1.64289999008179,1.66630005836487,1.63929998874664,25158,
8/3/2017,11/1/2017,3,1.64649999141693,1.66890001296997,1.64260005950928,16927,
8/3/2017,12/1/2017,3,1.64869999885559,1.6706999540329,1.64450001716614,19922,
8/3/2017,1/1/2018,3,1.65129995346069,1.67270004749298,1.64740002155304,6278,
8/3/2017,2/1/2018,3,1.65120005607605,1.67209994792938,1.64709997177124,3494,
8/3/2017,3/1/2018,3,1.64579999446869,1.66600000858307,1.64260005950928,2971,
8/3/2017,4/1/2018,3,1.63460004329681,1.65460002422333,1.63129997253418,808,
8/3/2017,5/1/2018,3,1.6275999546051,1.64320003986359,1.62689995765686,524,
8/3/2017,6/1/2018,3,1.62409996986389,1.64310002326965,1.62129998207092,1113,
8/3/2017,7/1/2018,3,1.62510001659393,1.64359998703003,1.62269997596741,211,
8/3/2017,8/1/2018,3,1.62740004062653,1.64590001106262,1.62520003318787,97,
8/3/2017,9/1/2018,3,1.63020002841949,1.64839994907379,1.62919998168945,204,
8/3/2017,10/1/2018,3,1.63419997692108,1.65230000019074,1.6331000328064,49,
8/3/2017,11/1/2018,3,1.63970005512238,,,54,
8/3/2017,12/1/2018,3,1.644700050354,1.6628999710083,1.64339995384216,1015,
8/3/2017,1/1/2019,3,1.64989995956421,,,14,
8/3/2017,2/1/2019,3,1.65040004253387,,,0,
8/3/2017,3/1/2019,3,1.646399974823,,,0,
8/3/2017,4/1/2019,3,1.63789999485016,,,0,
8/3/2017,5/1/2019,3,1.63590002059937,,,0,
8/3/2017,6/1/2019,3,1.63740003108978,1.64289999008179,1.64289999008179,4,
8/3/2017,7/1/2019,3,1.64189994335175,,,0,
8/3/2017,8/1/2019,3,1.64789998531342,,,0,
8/3/2017,9/1/2019,3,1.65590000152588,,,0,
8/3/2017,10/1/2019,3,1.66340005397797,,,0,
8/3/2017,11/1/2019,3,1.66989994049072,,,0,
8/3/2017,12/1/2019,3,1.67639994621277,,1.67340004444122,0,
8/3/2017,1/1/2020,3,1.68439996242523,,,0,
8/3/2017,2/1/2020,3,1.68889999389648,,,0,
8/3/2017,3/1/2020,3,1.68840003013611,,,0,
8/3/2017,4/1/2020,3,1.68239998817444,,,0,
8/3/2017,5/1/2020,3,1.6813999414444,,,0,
8/3/2017,6/1/2020,3,1.68340003490448,,,0,
8/3/2017,7/1/2020,3,1.68939995765686,,,0,
8/3/2017,8/1/2020,3,1.69539999961853,,,0,
8/3/2017,9/1/2020,3,1.70190000534058,,,0,
8/3/2017,10/1/2020,3,1.70840001106262,,,0,
8/3/2017,11/1/2020,3,1.71340000629425,,,0,
8/3/2017,12/1/2020,3,1.7179000377655,,,0,
8/3/2017,1/1/2021,3,1.72389996051788,,,0,
8/3/2017,9/1/2017,4,1.63189995288849,1.65690004825592,1.62090003490448,77165,
8/3/2017,10/1/2017,4,1.53680002689362,1.55649995803833,1.52209997177124,64099,
8/3/2017,11/1/2017,4,1.50829994678497,1.52620005607605,1.49430000782013,32211,
8/3/2017,12/1/2017,4,1.48580002784729,1.5029000043869,1.47300004959106,28393,
8/3/2017,1/1/2018,4,1.48109996318817,1.49749994277954,1.46870005130768,8615,
8/3/2017,2/1/2018,4,1.48889994621277,1.50510001182556,1.47710001468658,2300,
8/3/2017,3/1/2018,4,1.50670003890991,1.52279996871948,1.49580001831055,2380,
8/3/2017,4/1/2018,4,1.67980003356934,1.69609999656677,1.66960000991821,1050,
8/3/2017,5/1/2018,4,1.68330001831055,1.69790005683899,1.67910003662109,931,
8/3/2017,6/1/2018,4,1.67509996891022,1.69019997119904,1.66670000553131,1295,
8/3/2017,7/1/2018,4,1.65929996967316,,,265,
8/3/2017,8/1/2018,4,1.6382999420166,,,108,
8/3/2017,9/1/2018,4,1.6110999584198,,,222,
8/3/2017,10/1/2018,4,1.49380004405975,,,32,
8/3/2017,11/1/2018,4,1.46379995346069,,,10,
8/3/2017,12/1/2018,4,1.44350004196167,1.45729994773865,1.43449997901917,138,
8/3/2017,1/1/2019,4,1.4423999786377,,,0,
8/3/2017,2/1/2019,4,1.45439994335175,,,0,
8/3/2017,3/1/2019,4,1.47679996490479,,,0,
8/3/2017,4/1/2019,4,1.67330002784729,,,0,
8/3/2017,5/1/2019,4,1.67789995670319,,,0,
8/3/2017,6/1/2019,4,1.67279994487762,,1.67770004272461,0,
8/3/2017,7/1/2019,4,1.65429997444153,,,0,
8/3/2017,8/1/2019,4,1.62919998168945,,,0,
8/3/2017,9/1/2019,4,1.603600025177,,,0,
8/3/2017,10/1/2019,4,1.47660005092621,,,0,
8/3/2017,11/1/2019,4,1.44809997081757,,,0,
8/3/2017,12/1/2019,4,1.42960000038147,,,0,
8/3/2017,1/1/2020,4,1.4326000213623,,,0,
8/3/2017,2/1/2020,4,1.44260001182556,,,0,
8/3/2017,3/1/2020,4,1.46259999275208,,,0,
8/3/2017,4/1/2020,4,1.66559994220734,,,0,
8/3/2017,5/1/2020,4,1.66859996318817,,,0,
8/3/2017,6/1/2020,4,1.66410005092621,,,0,
8/3/2017,7/1/2020,4,1.64810001850128,,,0,
8/3/2017,8/1/2020,4,1.62510001659393,,,0,
8/3/2017,9/1/2020,4,1.60109996795654,,,0,
8/3/2017,10/1/2020,4,1.47609996795654,,,0,
8/3/2017,11/1/2020,4,1.44760000705719,,,0,
8/3/2017,12/1/2020,4,1.42960000038147,,,0,
8/3/2017,1/1/2021,4,1.4345999956131,,,0,
8/4/2017,9/1/2017,1,49.5800018310547,49.6399993896484,48.5,741648,
8/4/2017,10/1/2017,1,49.7299995422363,49.7799987792969,48.6599998474121,115202,
8/4/2017,11/1/2017,1,49.8800010681152,49.9199981689453,48.8199996948242,48078,
8/4/2017,12/1/2017,1,50.0200004577637,50.0400009155274,48.9900016784668,94918,
8/4/2017,1/1/2018,1,50.1500015258789,50.1699981689453,49.1399993896484,30632,
8/4/2017,2/1/2018,1,50.2299995422363,50.2299995422363,49.2700004577637,20079,
8/4/2017,3/1/2018,1,50.2799987792969,50.2799987792969,49.3499984741211,19296,
8/4/2017,4/1/2018,1,50.310001373291,50.2999992370606,49.4000015258789,4842,
8/4/2017,5/1/2018,1,50.310001373291,50.2999992370606,49.5200004577637,5769,
8/4/2017,6/1/2018,1,50.310001373291,50.3400001525879,49.4300003051758,31740,
8/4/2017,7/1/2018,1,50.2799987792969,50.3199996948242,49.4599990844727,3121,
8/4/2017,8/1/2018,1,50.25,50.25,49.560001373291,1516,
8/4/2017,9/1/2018,1,50.2400016784668,50.2000007629395,50.2000007629395,2562,
8/4/2017,10/1/2018,1,50.2400016784668,49.9700012207031,,728,
8/4/2017,11/1/2018,1,50.2400016784668,,,1268,
8/4/2017,12/1/2018,1,50.2700004577637,50.3300018310547,49.5200004577637,36143,
8/4/2017,1/1/2019,1,50.25,,,1180,
8/4/2017,2/1/2019,1,50.2400016784668,,,494,
8/4/2017,3/1/2019,1,50.25,,,912,
8/4/2017,4/1/2019,1,50.2700004577637,49.8699989318848,,71,
8/4/2017,5/1/2019,1,50.2999992370606,49.9000015258789,,260,
8/4/2017,6/1/2019,1,50.3499984741211,50.4199981689453,49.6699981689453,2324,
8/4/2017,7/1/2019,1,50.3600006103516,,,327,
8/4/2017,8/1/2019,1,50.3800010681152,,,99,
8/4/2017,9/1/2019,1,50.4199981689453,50.25,50.25,164,
8/4/2017,10/1/2019,1,50.4700012207031,,,77,
8/4/2017,11/1/2019,1,50.5400009155273,,,0,
8/4/2017,12/1/2019,1,50.6300010681152,50.7299995422363,49.9799995422363,4952,
8/4/2017,1/1/2020,1,50.6599998474121,,,0,
8/4/2017,2/1/2020,1,50.689998626709,,,10,
8/4/2017,3/1/2020,1,50.7200012207031,,,0,
8/4/2017,4/1/2020,1,50.7599983215332,,,0,
8/4/2017,5/1/2020,1,50.810001373291,,,0,
8/4/2017,6/1/2020,1,50.8800010681152,51,50.810001373291,118,
8/4/2017,7/1/2020,1,50.9099998474121,,,0,
8/4/2017,8/1/2020,1,50.9599990844727,,,0,
8/4/2017,9/1/2020,1,51.0200004577637,,,0,
8/4/2017,10/1/2020,1,51.1100006103516,,,0,
8/4/2017,11/1/2020,1,51.2000007629395,,,0,
8/4/2017,12/1/2020,1,51.310001373291,51.4199981689453,50.8699989318848,791,
8/4/2017,1/1/2021,1,51.3499984741211,,,0,
8/4/2017,2/1/2021,1,51.4099998474121,,,0,
8/4/2017,3/1/2021,1,51.4799995422363,,,0,
8/4/2017,4/1/2021,1,51.560001373291,,,0,
8/4/2017,5/1/2021,1,51.6599998474121,,,0,
8/4/2017,6/1/2021,1,51.7700004577637,,,0,
8/4/2017,7/1/2021,1,51.810001373291,,,0,
8/4/2017,8/1/2021,1,51.8800010681152,,,0,
8/4/2017,9/1/2021,1,51.9700012207031,,,0,
8/4/2017,10/1/2021,1,52.0699996948242,,,0,
8/4/2017,11/1/2021,1,52.189998626709,,,0,
8/4/2017,12/1/2021,1,52.3499984741211,,,42,
8/4/2017,1/1/2022,1,52.3899993896484,,,0,
8/4/2017,2/1/2022,1,52.4500007629395,,,0,
8/4/2017,3/1/2022,1,52.5299987792969,,,0,
8/4/2017,4/1/2022,1,52.6399993896484,,,0,
8/4/2017,5/1/2022,1,52.7700004577637,,,0,
8/4/2017,6/1/2022,1,52.9199981689453,,,0,
8/4/2017,7/1/2022,1,52.9700012207031,,,0,
8/4/2017,8/1/2022,1,53.0499992370605,,,0,
8/4/2017,9/1/2022,1,53.1500015258789,,,0,
8/4/2017,10/1/2022,1,53.2700004577637,,,0,
8/4/2017,11/1/2022,1,53.4099998474121,,,0,
8/4/2017,12/1/2022,1,53.5699996948242,,,2,
8/4/2017,6/1/2023,1,54.0900001525879,,,0,
8/4/2017,12/1/2023,1,54.6599998474121,,,0,
8/4/2017,6/1/2024,1,55.0499992370605,,,0,
8/4/2017,12/1/2024,1,55.4599990844727,,,0,
8/4/2017,6/1/2025,1,55.7599983215332,,,0,
8/4/2017,12/1/2025,1,56.060001373291,,,0,
8/4/2017,9/1/2017,3,1.64859998226166,1.65289998054504,1.62450003623962,45076,
8/4/2017,10/1/2017,3,1.65260004997253,1.65659999847412,1.62860000133514,19472,
8/4/2017,11/1/2017,3,1.65620005130768,1.6603000164032,1.63230001926422,12048,
8/4/2017,12/1/2017,3,1.65840005874634,1.66270005702972,1.63450002670288,13241,
8/4/2017,1/1/2018,3,1.66089999675751,1.66489994525909,1.63750004768372,4303,
8/4/2017,2/1/2018,3,1.66069996356964,1.66499996185303,1.63730001449585,2642,
8/4/2017,3/1/2018,3,1.65530002117157,1.65890002250671,1.63209998607636,1053,
8/4/2017,4/1/2018,3,1.64429998397827,1.64820003509521,1.62109994888306,409,
8/4/2017,5/1/2018,3,1.63789999485016,1.63769996166229,1.62559998035431,192,
8/4/2017,6/1/2018,3,1.63489997386932,1.6385999917984,1.61189997196198,724,
8/4/2017,7/1/2018,3,1.63590002059937,1.63970005512238,1.61360001564026,36,
8/4/2017,8/1/2018,3,1.63839995861053,1.64230000972748,1.61629998683929,92,
8/4/2017,9/1/2018,3,1.64139997959137,1.64509999752045,1.61899995803833,78,
8/4/2017,10/1/2018,3,1.64559996128082,1.64900004863739,1.62220001220703,3,
8/4/2017,11/1/2018,3,1.65129995346069,,,0,
8/4/2017,12/1/2018,3,1.65639996528626,1.66069996356964,1.63129997253418,453,
8/4/2017,1/1/2019,3,1.66159999370575,,,0,
8/4/2017,2/1/2019,3,1.66209995746613,,,0,
8/4/2017,3/1/2019,3,1.65810000896454,,,0,
8/4/2017,4/1/2019,3,1.6496000289917,,,0,
8/4/2017,5/1/2019,3,1.64760005474091,,,0,
8/4/2017,6/1/2019,3,1.64909994602203,1.64010000228882,,2,
8/4/2017,7/1/2019,3,1.65359997749329,,,0,
8/4/2017,8/1/2019,3,1.65960001945496,,,0,
8/4/2017,9/1/2019,3,1.66760003566742,,,0,
8/4/2017,10/1/2019,3,1.67509996891022,,,0,
8/4/2017,11/1/2019,3,1.68159997463226,,,0,
8/4/2017,12/1/2019,3,1.68809998035431,1.67780005931854,,18,
8/4/2017,1/1/2020,3,1.69609999656677,,,0,
8/4/2017,2/1/2020,3,1.70060002803803,,,0,
8/4/2017,3/1/2020,3,1.70009994506836,,,0,
8/4/2017,4/1/2020,3,1.69410002231598,,,0,
8/4/2017,5/1/2020,3,1.69309997558594,,,0,
8/4/2017,6/1/2020,3,1.69509994983673,,,0,
8/4/2017,7/1/2020,3,1.7010999917984,,,0,
8/4/2017,8/1/2020,3,1.70710003376007,,,0,
8/4/2017,9/1/2020,3,1.71360003948212,,,0,
8/4/2017,10/1/2020,3,1.72010004520416,,,0,
8/4/2017,11/1/2020,3,1.72510004043579,,,0,
8/4/2017,12/1/2020,3,1.72959995269775,,,0,
8/4/2017,1/1/2021,3,1.73559999465942,,,0,
8/4/2017,9/1/2017,4,1.64629995822907,1.6525000333786,1.62440001964569,65155,
8/4/2017,10/1/2017,4,1.55099999904633,1.55610001087189,1.52670001983643,43625,
8/4/2017,11/1/2017,4,1.52069997787476,1.52499997615814,1.49670004844666,23194,
8/4/2017,12/1/2017,4,1.49720001220703,1.50080001354218,1.47200000286102,19411,
8/4/2017,1/1/2018,4,1.49170005321503,1.49469995498657,1.46720004081726,5472,
8/4/2017,2/1/2018,4,1.49930000305176,1.50179994106293,1.47469997406006,1789,
8/4/2017,3/1/2018,4,1.51709997653961,1.51820003986359,1.49249994754791,1923,
8/4/2017,4/1/2018,4,1.68990004062653,1.69099998474121,1.6657999753952,551,
8/4/2017,5/1/2018,4,1.69280004501343,1.69430005550385,1.68050003051758,120,
8/4/2017,6/1/2018,4,1.68400001525879,1.68499994277954,1.66250002384186,489,
8/4/2017,7/1/2018,4,1.66830003261566,,,20,
8/4/2017,8/1/2018,4,1.64750003814697,,,5,
8/4/2017,9/1/2018,4,1.62030005455017,,,69,
8/4/2017,10/1/2018,4,1.50300002098084,,,25,
8/4/2017,11/1/2018,4,1.47239995002747,,,30,
8/4/2017,12/1/2018,4,1.45210003852844,1.45200002193451,1.432000041008,66,
8/4/2017,1/1/2019,4,1.45099997520447,,,0,
8/4/2017,2/1/2019,4,1.46300005912781,,,0,
8/4/2017,3/1/2019,4,1.48539996147156,,,0,
8/4/2017,4/1/2019,4,1.68190002441406,,,0,
8/4/2017,5/1/2019,4,1.68649995326996,,,0,
8/4/2017,6/1/2019,4,1.6813999414444,,,0,
8/4/2017,7/1/2019,4,1.6628999710083,,,0,
8/4/2017,8/1/2019,4,1.63779997825623,,,0,
8/4/2017,9/1/2019,4,1.61220002174377,,,0,
8/4/2017,10/1/2019,4,1.48520004749298,,,0,
8/4/2017,11/1/2019,4,1.45669996738434,,,0,
8/4/2017,12/1/2019,4,1.43819999694824,,,0,
8/4/2017,1/1/2020,4,1.44120001792908,,,0,
8/4/2017,2/1/2020,4,1.45120000839233,,,0,
8/4/2017,3/1/2020,4,1.47119998931885,,,0,
8/4/2017,4/1/2020,4,1.6742000579834,,,0,
8/4/2017,5/1/2020,4,1.67719995975494,,,0,
8/4/2017,6/1/2020,4,1.67270004749298,,,0,
8/4/2017,7/1/2020,4,1.65670001506805,,,0,
8/4/2017,8/1/2020,4,1.63370001316071,,,0,
8/4/2017,9/1/2020,4,1.60969996452332,,,0,
8/4/2017,10/1/2020,4,1.48469996452332,,,0,
8/4/2017,11/1/2020,4,1.45620000362396,,,0,
8/4/2017,12/1/2020,4,1.43819999694824,,,0,
8/4/2017,1/1/2021,4,1.44319999217987,,,0,
8/7/2017,9/1/2017,1,49.3899993896484,49.7299995422363,48.5400009155273,826188,
8/7/2017,10/1/2017,1,49.5699996948242,49.8699989318848,48.7000007629395,208835,
8/7/2017,11/1/2017,1,49.75,49.9900016784668,48.8800010681152,87926,
8/7/2017,12/1/2017,1,49.9199981689453,50.1199989318848,49.0499992370606,93571,
8/7/2017,1/1/2018,1,50.0699996948242,50.2400016784668,49.2299995422363,45665,
8/7/2017,2/1/2018,1,50.1699981689453,50.3199996948242,49.3400001525879,25109,
8/7/2017,3/1/2018,1,50.2400016784668,50.2999992370606,49.4300003051758,26718,
8/7/2017,4/1/2018,1,50.2799987792969,50.310001373291,49.4799995422363,9953,
8/7/2017,5/1/2018,1,50.2999992370606,50.3300018310547,49.560001373291,12984,
8/7/2017,6/1/2018,1,50.2999992370606,50.3499984741211,49.5099983215332,28783,
8/7/2017,7/1/2018,1,50.2799987792969,50.1699981689453,49.6100006103516,5446,
8/7/2017,8/1/2018,1,50.25,50.2400016784668,49.6599998474121,3739,
8/7/2017,9/1/2018,1,50.2200012207031,50.2799987792969,49.9700012207031,5527,
8/7/2017,10/1/2018,1,50.2099990844727,,,3946,
8/7/2017,11/1/2018,1,50.2099990844727,,50.1599998474121,3018,
8/7/2017,12/1/2018,1,50.2299995422363,50.3199996948242,49.5699996948242,29598,
8/7/2017,1/1/2019,1,50.2099990844727,,50.189998626709,1426,
8/7/2017,2/1/2019,1,50.2000007629395,,50.2099990844727,835,
8/7/2017,3/1/2019,1,50.2099990844727,,50.2299995422363,848,
8/7/2017,4/1/2019,1,50.2299995422363,,49.9000015258789,108,
8/7/2017,5/1/2019,1,50.2599983215332,,49.9300003051758,48,
8/7/2017,6/1/2019,1,50.2999992370606,50.310001373291,49.7799987792969,1147,
8/7/2017,7/1/2019,1,50.310001373291,,,16,
8/7/2017,8/1/2019,1,50.3300018310547,,,10,
8/7/2017,9/1/2019,1,50.3699989318848,,,2,
8/7/2017,10/1/2019,1,50.4099998474121,,,62,
8/7/2017,11/1/2019,1,50.4700012207031,,,72,
8/7/2017,12/1/2019,1,50.5499992370605,50.6599998474121,50.0999984741211,4373,
8/7/2017,1/1/2020,1,50.5800018310547,,,41,
8/7/2017,2/1/2020,1,50.6100006103516,,,0,
8/7/2017,3/1/2020,1,50.6399993896484,,,0,
8/7/2017,4/1/2020,1,50.6699981689453,,,0,
8/7/2017,5/1/2020,1,50.7099990844727,,,0,
8/7/2017,6/1/2020,1,50.7799987792969,50.7999992370606,50.7999992370606,173,
8/7/2017,7/1/2020,1,50.810001373291,,,0,
8/7/2017,8/1/2020,1,50.8499984741211,,,0,
8/7/2017,9/1/2020,1,50.9000015258789,,,0,
8/7/2017,10/1/2020,1,50.9799995422363,,,0,
8/7/2017,11/1/2020,1,51.0699996948242,,,0,
8/7/2017,12/1/2020,1,51.1800003051758,51.4700012207031,50.939998626709,1755,
8/7/2017,1/1/2021,1,51.2200012207031,,,0,
8/7/2017,2/1/2021,1,51.2799987792969,,,0,
8/7/2017,3/1/2021,1,51.3499984741211,,,0,
8/7/2017,4/1/2021,1,51.4300003051758,,,0,
8/7/2017,5/1/2021,1,51.5299987792969,,,0,
8/7/2017,6/1/2021,1,51.6399993896484,,,14,
8/7/2017,7/1/2021,1,51.6800003051758,,,0,
8/7/2017,8/1/2021,1,51.75,,,0,
8/7/2017,9/1/2021,1,51.8400001525879,,,0,
8/7/2017,10/1/2021,1,51.939998626709,,,0,
8/7/2017,11/1/2021,1,52.060001373291,,,0,
8/7/2017,12/1/2021,1,52.2200012207031,52.560001373291,52.2099990844727,112,
8/7/2017,1/1/2022,1,52.2599983215332,,,0,
8/7/2017,2/1/2022,1,52.3199996948242,,,0,
8/7/2017,3/1/2022,1,52.4000015258789,,,0,
8/7/2017,4/1/2022,1,52.5,,,0,
8/7/2017,5/1/2022,1,52.6199989318848,,,0,
8/7/2017,6/1/2022,1,52.7599983215332,,,0,
8/7/2017,7/1/2022,1,52.810001373291,,,0,
8/7/2017,8/1/2022,1,52.8899993896484,,,0,
8/7/2017,9/1/2022,1,52.9900016784668,,,0,
8/7/2017,10/1/2022,1,53.0999984741211,,,0,
8/7/2017,11/1/2022,1,53.2299995422363,,,0,
8/7/2017,12/1/2022,1,53.3800010681152,,,1,
8/7/2017,6/1/2023,1,53.9000015258789,,,0,
8/7/2017,12/1/2023,1,54.4700012207031,,,0,
8/7/2017,6/1/2024,1,54.8600006103516,,,0,
8/7/2017,12/1/2024,1,55.2700004577637,,,0,
8/7/2017,6/1/2025,1,55.5699996948242,,,0,
8/7/2017,12/1/2025,1,55.8699989318848,,,0,
8/7/2017,9/1/2017,3,1.63979995250702,1.64970004558563,1.61539995670319,62491,
8/7/2017,10/1/2017,3,1.64320003986359,1.65349996089935,1.6201000213623,39473,
8/7/2017,11/1/2017,3,1.64699995517731,1.65690004825592,1.62479996681213,24998,
8/7/2017,12/1/2017,3,1.65009999275208,1.65840005874634,1.62829995155334,18632,
8/7/2017,1/1/2018,3,1.65369999408722,1.66079998016357,1.63209998607636,8614,
8/7/2017,2/1/2018,3,1.65439999103546,1.66089999675751,1.6327999830246,3496,
8/7/2017,3/1/2018,3,1.65009999275208,1.65310001373291,1.62919998168945,2996,
8/7/2017,4/1/2018,3,1.64069998264313,1.6444000005722,1.6217999458313,2302,
8/7/2017,5/1/2018,3,1.63580000400543,1.63510000705719,1.61580002307892,1386,
8/7/2017,6/1/2018,3,1.63380002975464,1.63370001316071,1.61020004749298,1058,
8/7/2017,7/1/2018,3,1.63540005683899,1.63549995422363,1.61500000953674,77,
8/7/2017,8/1/2018,3,1.63849997520447,1.63800001144409,1.61489999294281,111,
8/7/2017,9/1/2018,3,1.64209997653961,1.64139997959137,1.6220999956131,89,
8/7/2017,10/1/2018,3,1.64649999141693,,1.62639999389648,19,
8/7/2017,11/1/2018,3,1.6521999835968,,1.6444000005722,11,
8/7/2017,12/1/2018,3,1.65729999542236,1.6574000120163,1.63349997997284,468,
8/7/2017,1/1/2019,3,1.66250002384186,,1.66110002994537,8,
8/7/2017,2/1/2019,3,1.66299998760223,,,6,
8/7/2017,3/1/2019,3,1.65900003910065,,,6,
8/7/2017,4/1/2019,3,1.65050005912781,,,6,
8/7/2017,5/1/2019,3,1.64849996566772,,,7,
8/7/2017,6/1/2019,3,1.64999997615814,,1.64170002937317,7,
8/7/2017,7/1/2019,3,1.65450000762939,,,0,
8/7/2017,8/1/2019,3,1.66050004959106,,,0,
8/7/2017,9/1/2019,3,1.66849994659424,,,0,
8/7/2017,10/1/2019,3,1.67599999904633,,,0,
8/7/2017,11/1/2019,3,1.68250000476837,,,0,
8/7/2017,12/1/2019,3,1.68900001049042,1.68700003623962,1.66910004615784,50,
8/7/2017,1/1/2020,3,1.69700002670288,,,0,
8/7/2017,2/1/2020,3,1.70150005817413,,,0,
8/7/2017,3/1/2020,3,1.70099997520447,,,0,
8/7/2017,4/1/2020,3,1.69500005245209,,,0,
8/7/2017,5/1/2020,3,1.69400000572205,,,0,
8/7/2017,6/1/2020,3,1.69599997997284,,,0,
8/7/2017,7/1/2020,3,1.70200002193451,,,0,
8/7/2017,8/1/2020,3,1.70799994468689,,,0,
8/7/2017,9/1/2020,3,1.71449995040894,,,0,
8/7/2017,10/1/2020,3,1.72099995613098,,,0,
8/7/2017,11/1/2020,3,1.72599995136261,,,0,
8/7/2017,12/1/2020,3,1.73049998283386,,,0,
8/7/2017,1/1/2021,3,1.73650002479553,,,0,
8/7/2017,9/1/2017,4,1.6298999786377,1.6525000333786,1.60420000553131,86678,
8/7/2017,10/1/2017,4,1.53960001468658,1.55789995193481,1.51600003242493,68897,
8/7/2017,11/1/2017,4,1.51090002059937,1.52409994602203,1.48849999904633,35649,
8/7/2017,12/1/2017,4,1.49030005931854,1.50090003013611,1.46770000457764,26654,
8/7/2017,1/1/2018,4,1.48710000514984,1.4951000213623,1.46430003643036,9455,
8/7/2017,2/1/2018,4,1.49559998512268,1.50170004367828,1.47290003299713,2105,
8/7/2017,3/1/2018,4,1.51380002498627,1.51779997348785,1.49329996109009,1336,
8/7/2017,4/1/2018,4,1.6875,1.68550002574921,1.66419994831085,1294,
8/7/2017,5/1/2018,4,1.69079995155334,1.68649995326996,1.67120003700256,1324,
8/7/2017,6/1/2018,4,1.68239998817444,1.68110001087189,1.66050004959106,1048,
8/7/2017,7/1/2018,4,1.66719996929169,,,41,
8/7/2017,8/1/2018,4,1.6467000246048,,1.62380003929138,37,
8/7/2017,9/1/2018,4,1.61989998817444,,1.61310005187988,181,
8/7/2017,10/1/2018,4,1.5025999546051,,1.50010001659393,25,
8/7/2017,11/1/2018,4,1.47200000286102,,1.4695999622345,13,
8/7/2017,12/1/2018,4,1.45200002193451,1.45150005817413,1.42830002307892,203,
8/7/2017,1/1/2019,4,1.45089995861053,,1.44790005683899,0,
8/7/2017,2/1/2019,4,1.46290004253387,,,0,
8/7/2017,3/1/2019,4,1.48529994487762,,,0,
8/7/2017,4/1/2019,4,1.68180000782013,,,0,
8/7/2017,5/1/2019,4,1.68640005588532,,,0,
8/7/2017,6/1/2019,4,1.68130004405975,,1.67120003700256,0,
8/7/2017,7/1/2019,4,1.66279995441437,,,0,
8/7/2017,8/1/2019,4,1.63769996166229,,,0,
8/7/2017,9/1/2019,4,1.61210000514984,,,0,
8/7/2017,10/1/2019,4,1.48510003089905,,,0,
8/7/2017,11/1/2019,4,1.45659995079041,,,0,
8/7/2017,12/1/2019,4,1.43809998035431,,,0,
8/7/2017,1/1/2020,4,1.44110000133514,,,0,
8/7/2017,2/1/2020,4,1.4510999917984,,,0,
8/7/2017,3/1/2020,4,1.47109997272491,,,0,
8/7/2017,4/1/2020,4,1.67410004138947,,,0,
8/7/2017,5/1/2020,4,1.67709994316101,,,0,
8/7/2017,6/1/2020,4,1.67260003089905,,,0,
8/7/2017,7/1/2020,4,1.65659999847412,,,0,
8/7/2017,8/1/2020,4,1.63359999656677,,,0,
8/7/2017,9/1/2020,4,1.60959994792938,,,0,
8/7/2017,10/1/2020,4,1.48459994792938,,,0,
8/7/2017,11/1/2020,4,1.45609998703003,,,0,
8/7/2017,12/1/2020,4,1.43809998035431,,,0,
8/7/2017,1/1/2021,4,1.44309997558594,,,0,
8/8/2017,9/1/2017,1,49.1699981689453,49.7900009155273,48.8600006103516,900381,
8/8/2017,10/1/2017,1,49.3499984741211,49.939998626709,49.0400009155273,233394,
8/8/2017,11/1/2017,1,49.5200004577637,50.0999984741211,49.2200012207031,84889,
8/8/2017,12/1/2017,1,49.6800003051758,50.2400016784668,49.3800010681152,93334,
8/8/2017,1/1/2018,1,49.8400001525879,50.3600006103516,49.5400009155273,49367,
8/8/2017,2/1/2018,1,49.9500007629395,50.4599990844727,49.6500015258789,31610,
8/8/2017,3/1/2018,1,50.0099983215332,50.5,49.7599983215332,28201,
8/8/2017,4/1/2018,1,50.0499992370605,50.4599990844727,49.8400001525879,8310,
8/8/2017,5/1/2018,1,50.060001373291,50.439998626709,49.8600006103516,10513,
8/8/2017,6/1/2018,1,50.0499992370605,50.5699996948242,49.7900009155273,29152,
8/8/2017,7/1/2018,1,50.0200004577637,50.5099983215332,49.8699989318848,3052,
8/8/2017,8/1/2018,1,50,50.3699989318848,49.7999992370606,2850,
8/8/2017,9/1/2018,1,49.9799995422363,50.189998626709,50.189998626709,2885,
8/8/2017,10/1/2018,1,49.9700012207031,,,404,
8/8/2017,11/1/2018,1,49.9599990844727,,,409,
8/8/2017,12/1/2018,1,49.9799995422363,50.5200004577637,49.7299995422363,24816,
8/8/2017,1/1/2019,1,49.9599990844727,,,389,
8/8/2017,2/1/2019,1,49.939998626709,,,285,
8/8/2017,3/1/2019,1,49.939998626709,,,407,
8/8/2017,4/1/2019,1,49.9500007629395,,,55,
8/8/2017,5/1/2019,1,49.9700012207031,,,110,
8/8/2017,6/1/2019,1,50.0099983215332,50.5900001525879,49.8400001525879,1126,
8/8/2017,7/1/2019,1,50.0200004577637,,,38,
8/8/2017,8/1/2019,1,50.0400009155274,,,17,
8/8/2017,9/1/2019,1,50.0699996948242,,,1,
8/8/2017,10/1/2019,1,50.0999984741211,,,15,
8/8/2017,11/1/2019,1,50.1500015258789,,,34,
8/8/2017,12/1/2019,1,50.2200012207031,50.9000015258789,50,4768,
8/8/2017,1/1/2020,1,50.25,,,0,
8/8/2017,2/1/2020,1,50.2799987792969,,,0,
8/8/2017,3/1/2020,1,50.310001373291,,,0,
8/8/2017,4/1/2020,1,50.3400001525879,,,0,
8/8/2017,5/1/2020,1,50.3699989318848,,,0,
8/8/2017,6/1/2020,1,50.4300003051758,,,324,
8/8/2017,7/1/2020,1,50.4500007629395,,,0,
8/8/2017,8/1/2020,1,50.4799995422363,,,0,
8/8/2017,9/1/2020,1,50.5200004577637,,,0,
8/8/2017,10/1/2020,1,50.5900001525879,,,0,
8/8/2017,11/1/2020,1,50.6699981689453,,,0,
8/8/2017,12/1/2020,1,50.7799987792969,51.3699989318848,50.5999984741211,1568,
8/8/2017,1/1/2021,1,50.8300018310547,,,0,
8/8/2017,2/1/2021,1,50.8899993896484,,,0,
8/8/2017,3/1/2021,1,50.9599990844727,,,0,
8/8/2017,4/1/2021,1,51.0400009155273,,,0,
8/8/2017,5/1/2021,1,51.1300010681152,,,0,
8/8/2017,6/1/2021,1,51.2400016784668,,,0,
8/8/2017,7/1/2021,1,51.2799987792969,,,0,
8/8/2017,8/1/2021,1,51.3499984741211,,,0,
8/8/2017,9/1/2021,1,51.439998626709,,,0,
8/8/2017,10/1/2021,1,51.5400009155273,,,0,
8/8/2017,11/1/2021,1,51.6599998474121,,,0,
8/8/2017,12/1/2021,1,51.8199996948242,,,87,
8/8/2017,1/1/2022,1,51.8600006103516,,,0,
8/8/2017,2/1/2022,1,51.9199981689453,,,0,
8/8/2017,3/1/2022,1,52,,,0,
8/8/2017,4/1/2022,1,52.0900001525879,,,0,
8/8/2017,5/1/2022,1,52.2099990844727,,,0,
8/8/2017,6/1/2022,1,52.3499984741211,,,0,
8/8/2017,7/1/2022,1,52.4000015258789,,,0,
8/8/2017,8/1/2022,1,52.4799995422363,,,0,
8/8/2017,9/1/2022,1,52.5800018310547,,,0,
8/8/2017,10/1/2022,1,52.689998626709,,,0,
8/8/2017,11/1/2022,1,52.8199996948242,,,0,
8/8/2017,12/1/2022,1,52.9700012207031,53.6699981689453,53.0699996948242,40,
8/8/2017,6/1/2023,1,53.4900016784668,,,0,
8/8/2017,12/1/2023,1,54.060001373291,,,1,
8/8/2017,6/1/2024,1,54.4700012207031,,,0,
8/8/2017,12/1/2024,1,54.9099998474121,,,0,
8/8/2017,6/1/2025,1,55.2299995422363,,,0,
8/8/2017,12/1/2025,1,55.560001373291,,,0,
8/8/2017,9/1/2017,3,1.62919998168945,1.65100002288818,1.6143000125885,58040,
8/8/2017,10/1/2017,3,1.63300001621246,1.65409994125366,1.61839997768402,32206,
8/8/2017,11/1/2017,3,1.63670003414154,1.6570999622345,1.62290000915527,22067,
8/8/2017,12/1/2017,3,1.63989996910095,1.65950000286102,1.62660002708435,25187,
8/8/2017,1/1/2018,3,1.64370000362396,1.66240000724792,1.6311000585556,9361,
8/8/2017,2/1/2018,3,1.64489996433258,1.66250002384186,1.63220000267029,4055,
8/8/2017,3/1/2018,3,1.64170002937317,1.65779995918274,1.62849998474121,3170,
8/8/2017,4/1/2018,3,1.63399994373322,1.64839994907379,1.62000000476837,2441,
8/8/2017,5/1/2018,3,1.63069999217987,1.64370000362396,1.61600005626678,1529,
8/8/2017,6/1/2018,3,1.62960004806519,1.6418000459671,1.61500000953674,2018,
8/8/2017,7/1/2018,3,1.63150000572205,1.64339995384216,1.61740005016327,110,
8/8/2017,8/1/2018,3,1.63460004329681,1.64610004425049,1.62109994888306,151,
8/8/2017,9/1/2018,3,1.63789999485016,1.6492999792099,1.62510001659393,134,
8/8/2017,10/1/2018,3,1.64189994335175,1.65339994430542,1.63010001182556,179,
8/8/2017,11/1/2018,3,1.64750003814697,,1.65190005302429,167,
8/8/2017,12/1/2018,3,1.6521999835968,1.66240000724792,1.64059996604919,1224,
8/8/2017,1/1/2019,3,1.6574000120163,1.64880001544952,1.64880001544952,13,
8/8/2017,2/1/2019,3,1.65789997577667,1.64989995956421,1.64989995956421,5,
8/8/2017,3/1/2019,3,1.65390002727509,1.64999997615814,1.64999997615814,2,
8/8/2017,4/1/2019,3,1.64540004730225,,,5,
8/8/2017,5/1/2019,3,1.64339995384216,,,5,
8/8/2017,6/1/2019,3,1.64489996433258,1.6525000333786,1.63759994506836,9,
8/8/2017,7/1/2019,3,1.64939999580383,,,0,
8/8/2017,8/1/2019,3,1.6554000377655,,,0,
8/8/2017,9/1/2019,3,1.66340005397797,,,0,
8/8/2017,10/1/2019,3,1.67089998722076,,,5,
8/8/2017,11/1/2019,3,1.67739999294281,,,5,
8/8/2017,12/1/2019,3,1.68389999866486,,1.67789995670319,0,
8/8/2017,1/1/2020,3,1.69190001487732,,,0,
8/8/2017,2/1/2020,3,1.69640004634857,,,0,
8/8/2017,3/1/2020,3,1.69589996337891,,,0,
8/8/2017,4/1/2020,3,1.68990004062653,,,0,
8/8/2017,5/1/2020,3,1.68889999389648,,,0,
8/8/2017,6/1/2020,3,1.69089996814728,,,0,
8/8/2017,7/1/2020,3,1.69690001010895,,,0,
8/8/2017,8/1/2020,3,1.70290005207062,,,0,
8/8/2017,9/1/2020,3,1.70940005779266,,,0,
8/8/2017,10/1/2020,3,1.71589994430542,,,0,
8/8/2017,11/1/2020,3,1.72090005874634,,,0,
8/8/2017,12/1/2020,3,1.7253999710083,,,0,
8/8/2017,1/1/2021,3,1.73140001296997,,,0,
8/8/2017,9/1/2017,4,1.62080001831055,1.63450002670288,1.59560000896454,93507,
8/8/2017,10/1/2017,4,1.52779996395111,1.54410004615784,1.50940001010895,75596,
8/8/2017,11/1/2017,4,1.49979996681213,1.51540005207062,1.48489999771118,37914,
8/8/2017,12/1/2017,4,1.48049998283386,1.49460005760193,1.46659994125366,30580,
8/8/2017,1/1/2018,4,1.47850000858307,1.49140000343323,1.4646999835968,8685,
8/8/2017,2/1/2018,4,1.48740005493164,1.5,1.47409999370575,2636,
8/8/2017,3/1/2018,4,1.50559997558594,1.5184999704361,1.4922000169754,2517,
8/8/2017,4/1/2018,4,1.67999994754791,1.69149994850159,1.66770005226135,603,
8/8/2017,5/1/2018,4,1.68400001525879,1.68760001659393,1.67589998245239,285,
8/8/2017,6/1/2018,4,1.67630004882813,1.68649995326996,1.66449999809265,871,
8/8/2017,7/1/2018,4,1.66120004653931,,,52,
8/8/2017,8/1/2018,4,1.64069998264313,,,45,
8/8/2017,9/1/2018,4,1.61389994621277,,,151,
8/8/2017,10/1/2018,4,1.4970999956131,,,154,
8/8/2017,11/1/2018,4,1.46640002727509,,,57,
8/8/2017,12/1/2018,4,1.44599997997284,1.45500004291534,1.43789994716644,501,
8/8/2017,1/1/2019,4,1.44509994983673,,,4,
8/8/2017,2/1/2019,4,1.4569000005722,,,0,
8/8/2017,3/1/2019,4,1.47889995574951,,,0,
8/8/2017,4/1/2019,4,1.67540001869202,,,0,
8/8/2017,5/1/2019,4,1.67999994754791,,,0,
8/8/2017,6/1/2019,4,1.67490005493164,,,0,
8/8/2017,7/1/2019,4,1.65639996528626,,,0,
8/8/2017,8/1/2019,4,1.63129997253418,,,0,
8/8/2017,9/1/2019,4,1.60570001602173,,,0,
8/8/2017,10/1/2019,4,1.47870004177094,,,0,
8/8/2017,11/1/2019,4,1.45019996166229,,,0,
8/8/2017,12/1/2019,4,1.4316999912262,,,13,
8/8/2017,1/1/2020,4,1.43470001220703,,,0,
8/8/2017,2/1/2020,4,1.44470000267029,,,0,
8/8/2017,3/1/2020,4,1.4646999835968,,,0,
8/8/2017,4/1/2020,4,1.66770005226135,,,0,
8/8/2017,5/1/2020,4,1.6706999540329,,,0,
8/8/2017,6/1/2020,4,1.66620004177094,,,0,
8/8/2017,7/1/2020,4,1.65020000934601,,,0,
8/8/2017,8/1/2020,4,1.62720000743866,,,0,
8/8/2017,9/1/2020,4,1.60319995880127,,,0,
8/8/2017,10/1/2020,4,1.47819995880127,,,0,
8/8/2017,11/1/2020,4,1.44969999790192,,,0,
8/8/2017,12/1/2020,4,1.4316999912262,,,0,
8/8/2017,1/1/2021,4,1.43669998645782,,,0,
8/9/2017,9/1/2017,1,49.560001373291,49.7200012207031,48.9000015258789,833865,
8/9/2017,10/1/2017,1,49.7200012207031,49.8699989318848,49.060001373291,199628,
8/9/2017,11/1/2017,1,49.8699989318848,50.0099983215332,49.2299995422363,93551,
8/9/2017,12/1/2017,1,50.0099983215332,50.1300010681152,49.3899993896484,107115,
8/9/2017,1/1/2018,1,50.1599998474121,50.2700004577637,49.5499992370606,36920,
8/9/2017,2/1/2018,1,50.2599983215332,50.3499984741211,49.6500015258789,23280,
8/9/2017,3/1/2018,1,50.3300018310547,50.4099998474121,49.7599983215332,31288,
8/9/2017,4/1/2018,1,50.3699989318848,50.4199981689453,49.7999992370606,9876,
8/9/2017,5/1/2018,1,50.3800010681152,50.4300003051758,49.8300018310547,12427,
8/9/2017,6/1/2018,1,50.3600006103516,50.4199981689453,49.7700004577637,32889,
8/9/2017,7/1/2018,1,50.3300018310547,50.3199996948242,49.810001373291,3906,
8/9/2017,8/1/2018,1,50.2900009155273,50.25,49.7900009155273,1347,
8/9/2017,9/1/2018,1,50.2599983215332,,,2761,
8/9/2017,10/1/2018,1,50.2400016784668,50.5400009155273,50.0200004577637,673,
8/9/2017,11/1/2018,1,50.2200012207031,,,790,
8/9/2017,12/1/2018,1,50.2299995422363,50.2700004577637,49.7599983215332,28325,
8/9/2017,1/1/2019,1,50.2000007629395,,,993,
8/9/2017,2/1/2019,1,50.1699981689453,,,532,
8/9/2017,3/1/2019,1,50.1599998474121,,,368,
8/9/2017,4/1/2019,1,50.1599998474121,,,56,
8/9/2017,5/1/2019,1,50.1599998474121,,,47,
8/9/2017,6/1/2019,1,50.189998626709,50.2400016784668,49.8199996948242,981,
8/9/2017,7/1/2019,1,50.1800003051758,,,20,
8/9/2017,8/1/2019,1,50.189998626709,,,4,
8/9/2017,9/1/2019,1,50.2099990844727,,,95,
8/9/2017,10/1/2019,1,50.2299995422363,,,50,
8/9/2017,11/1/2019,1,50.2599983215332,,,10,
8/9/2017,12/1/2019,1,50.3199996948242,50.4900016784668,50.0099983215332,6235,
8/9/2017,1/1/2020,1,50.3400001525879,,,0,
8/9/2017,2/1/2020,1,50.3600006103516,,,0,
8/9/2017,3/1/2020,1,50.3800010681152,,,0,
8/9/2017,4/1/2020,1,50.4000015258789,,,0,
8/9/2017,5/1/2020,1,50.4199981689453,,,0,
8/9/2017,6/1/2020,1,50.4599990844727,50.6599998474121,50.4000015258789,307,
8/9/2017,7/1/2020,1,50.4700012207031,,,0,
8/9/2017,8/1/2020,1,50.4900016784668,,,0,
8/9/2017,9/1/2020,1,50.5200004577637,,,0,
8/9/2017,10/1/2020,1,50.5699996948242,,,0,
8/9/2017,11/1/2020,1,50.6399993896484,,,0,
8/9/2017,12/1/2020,1,50.7299995422363,51.0900001525879,50.5,1549,
8/9/2017,1/1/2021,1,50.7700004577637,,,0,
8/9/2017,2/1/2021,1,50.8199996948242,,,0,
8/9/2017,3/1/2021,1,50.8800010681152,,,0,
8/9/2017,4/1/2021,1,50.9599990844727,,,0,
8/9/2017,5/1/2021,1,51.0400009155273,,,0,
8/9/2017,6/1/2021,1,51.1399993896484,,,0,
8/9/2017,7/1/2021,1,51.1699981689453,,,0,
8/9/2017,8/1/2021,1,51.2299995422363,,,0,
8/9/2017,9/1/2021,1,51.310001373291,,,0,
8/9/2017,10/1/2021,1,51.4000015258789,,,0,
8/9/2017,11/1/2021,1,51.5099983215332,,,0,
8/9/2017,12/1/2021,1,51.6599998474121,52.0499992370606,51.5800018310547,115,
8/9/2017,1/1/2022,1,51.7000007629395,,,0,
8/9/2017,2/1/2022,1,51.7599983215332,,,0,
8/9/2017,3/1/2022,1,51.8400001525879,,,0,
8/9/2017,4/1/2022,1,51.9300003051758,,,0,
8/9/2017,5/1/2022,1,52.0499992370606,,,0,
8/9/2017,6/1/2022,1,52.189998626709,,,0,
8/9/2017,7/1/2022,1,52.2400016784668,,,0,
8/9/2017,8/1/2022,1,52.3199996948242,,,0,
8/9/2017,9/1/2022,1,52.4199981689453,,,0,
8/9/2017,10/1/2022,1,52.5299987792969,,,0,
8/9/2017,11/1/2022,1,52.6599998474121,,,0,
8/9/2017,12/1/2022,1,52.810001373291,,,23,
8/9/2017,6/1/2023,1,53.3300018310547,,,0,
8/9/2017,12/1/2023,1,53.9000015258789,,,0,
8/9/2017,6/1/2024,1,54.310001373291,,,0,
8/9/2017,12/1/2024,1,54.75,,,0,
8/9/2017,6/1/2025,1,55.0699996948242,,,0,
8/9/2017,12/1/2025,1,55.4000015258789,,,0,
8/9/2017,9/1/2017,3,1.65330004692078,1.65639996528626,1.61280000209808,72601,
8/9/2017,10/1/2017,3,1.65569996833801,1.6583000421524,1.61749994754791,45900,
8/9/2017,11/1/2017,3,1.65760004520416,1.66040003299713,1.6217999458313,33885,
8/9/2017,12/1/2017,3,1.65950000286102,1.66279995441437,1.62559998035431,33208,
8/9/2017,1/1/2018,3,1.66229999065399,1.66559994220734,1.6298999786377,9180,
8/9/2017,2/1/2018,3,1.66250002384186,1.66540002822876,1.63100004196167,5302,
8/9/2017,3/1/2018,3,1.65849995613098,1.66079998016357,1.6282000541687,5011,
8/9/2017,4/1/2018,3,1.64989995956421,1.65190005302429,1.62109994888306,2808,
8/9/2017,5/1/2018,3,1.64540004730225,1.64699995517731,1.61800003051758,2233,
8/9/2017,6/1/2018,3,1.64260005950928,1.64390003681183,1.61710000038147,3780,
8/9/2017,7/1/2018,3,1.6434999704361,1.64460003376007,1.61979997158051,158,
8/9/2017,8/1/2018,3,1.64590001106262,1.64649999141693,1.62380003929138,54,
8/9/2017,9/1/2018,3,1.64900004863739,1.64839994907379,1.62769997119904,72,
8/9/2017,10/1/2018,3,1.65230000019074,1.65199995040894,1.63320004940033,22,
8/9/2017,11/1/2018,3,1.65699994564056,,,19,
8/9/2017,12/1/2018,3,1.66110002994537,1.66209995746613,1.64129996299744,1253,
8/9/2017,1/1/2019,3,1.666100025177,,,3,
8/9/2017,2/1/2019,3,1.666100025177,,,0,
8/9/2017,3/1/2019,3,1.66159999370575,,,0,
8/9/2017,4/1/2019,3,1.65260004997253,,,0,
8/9/2017,5/1/2019,3,1.65059995651245,,,0,
8/9/2017,6/1/2019,3,1.65209996700287,,,16,
8/9/2017,7/1/2019,3,1.65610003471375,,,0,
8/9/2017,8/1/2019,3,1.66159999370575,,,0,
8/9/2017,9/1/2019,3,1.66910004615784,,,0,
8/9/2017,10/1/2019,3,1.67659997940063,,,5,
8/9/2017,11/1/2019,3,1.68309998512268,,,5,
8/9/2017,12/1/2019,3,1.68959999084473,1.68789994716644,1.67850005626678,47,
8/9/2017,1/1/2020,3,1.69710004329681,,,0,
8/9/2017,2/1/2020,3,1.70159995555878,,,0,
8/9/2017,3/1/2020,3,1.7010999917984,,,0,
8/9/2017,4/1/2020,3,1.69509994983673,,,0,
8/9/2017,5/1/2020,3,1.69410002231598,,,0,
8/9/2017,6/1/2020,3,1.69609999656677,,,0,
8/9/2017,7/1/2020,3,1.70159995555878,,,0,
8/9/2017,8/1/2020,3,1.70710003376007,,,0,
8/9/2017,9/1/2020,3,1.71309995651245,,,0,
8/9/2017,10/1/2020,3,1.71860003471375,,,0,
8/9/2017,11/1/2020,3,1.72309994697571,,,0,
8/9/2017,12/1/2020,3,1.72710001468658,,,0,
8/9/2017,1/1/2021,3,1.73310005664825,,,0,
8/9/2017,9/1/2017,4,1.62000000476837,1.62479996681213,1.59599995613098,69360,
8/9/2017,10/1/2017,4,1.52880001068115,1.53260004520416,1.50740003585815,51590,
8/9/2017,11/1/2017,4,1.50240004062653,1.5058000087738,1.4815000295639,28045,
8/9/2017,12/1/2017,4,1.48430001735687,1.48699998855591,1.46350002288818,24253,
8/9/2017,1/1/2018,4,1.48300004005432,1.48549997806549,1.46229994297028,9448,
8/9/2017,2/1/2018,4,1.49230003356934,1.4938999414444,1.47210001945496,2192,
8/9/2017,3/1/2018,4,1.51090002059937,1.51259994506836,1.49100005626678,2292,
8/9/2017,4/1/2018,4,1.68529999256134,1.68610000610352,1.666100025177,2057,
8/9/2017,5/1/2018,4,1.68980002403259,1.68970000743866,1.67830002307892,1820,
8/9/2017,6/1/2018,4,1.68250000476837,1.68289995193481,1.66509997844696,1978,
8/9/2017,7/1/2018,4,1.66740000247955,1.66670000553131,1.66670000553131,130,
8/9/2017,8/1/2018,4,1.64680004119873,,,98,
8/9/2017,9/1/2018,4,1.61969995498657,,,120,
8/9/2017,10/1/2018,4,1.50250005722046,,,88,
8/9/2017,11/1/2018,4,1.47169995307922,,,37,
8/9/2017,12/1/2018,4,1.45130002498627,1.45260000228882,1.43669998645782,438,
8/9/2017,1/1/2019,4,1.45039999485016,,,0,
8/9/2017,2/1/2019,4,1.46220004558563,,,0,
8/9/2017,3/1/2019,4,1.48420000076294,,,0,
8/9/2017,4/1/2019,4,1.68069994449615,,,0,
8/9/2017,5/1/2019,4,1.68529999256134,,,0,
8/9/2017,6/1/2019,4,1.68019998073578,,,0,
8/9/2017,7/1/2019,4,1.66170001029968,,,0,
8/9/2017,8/1/2019,4,1.63660001754761,,,0,
8/9/2017,9/1/2019,4,1.61099994182587,,,0,
8/9/2017,10/1/2019,4,1.48399996757507,,,0,
8/9/2017,11/1/2019,4,1.45550000667572,,,0,
8/9/2017,12/1/2019,4,1.43700003623962,,,0,
8/9/2017,1/1/2020,4,1.44000005722046,,,0,
8/9/2017,2/1/2020,4,1.45000004768372,,,0,
8/9/2017,3/1/2020,4,1.47000002861023,,,0,
8/9/2017,4/1/2020,4,1.67299997806549,,,0,
8/9/2017,5/1/2020,4,1.67599999904633,,,0,
8/9/2017,6/1/2020,4,1.67149996757507,,,0,
8/9/2017,7/1/2020,4,1.65550005435944,,,0,
8/9/2017,8/1/2020,4,1.63250005245209,,,0,
8/9/2017,9/1/2020,4,1.6085000038147,,,0,
8/9/2017,10/1/2020,4,1.4835000038147,,,0,
8/9/2017,11/1/2020,4,1.45500004291534,,,0,
8/9/2017,12/1/2020,4,1.43700003623962,,,0,
8/9/2017,1/1/2021,4,1.44200003147125,,,0,
8/10/2017,9/1/2017,1,48.5900001525879,50.2200012207031,48.3499984741211,1113414,
8/10/2017,10/1/2017,1,48.75,50.3499984741211,48.5099983215332,314632,
8/10/2017,11/1/2017,1,48.8800010681152,50.4700012207031,48.6300010681152,138966,
8/10/2017,12/1/2017,1,49,50.560001373291,48.7400016784668,177488,
8/10/2017,1/1/2018,1,49.1199989318848,50.6199989318848,48.8899993896484,58055,
8/10/2017,2/1/2018,1,49.2000007629395,50.6800003051758,48.9599990844727,33030,
8/10/2017,3/1/2018,1,49.25,50.6800003051758,49.0200004577637,46815,
8/10/2017,4/1/2018,1,49.2799987792969,50.7000007629395,49.0499992370606,15187,
8/10/2017,5/1/2018,1,49.2999992370605,50.6399993896484,49.1100006103516,17404,
8/10/2017,6/1/2018,1,49.2999992370605,50.6500015258789,49.060001373291,61836,
8/10/2017,7/1/2018,1,49.2799987792969,50.560001373291,49.0800018310547,7557,
8/10/2017,8/1/2018,1,49.2599983215332,50.5299987792969,49.1399993896484,4432,
8/10/2017,9/1/2018,1,49.25,49.1800003051758,49.1699981689453,6300,
8/10/2017,10/1/2018,1,49.2400016784668,50.439998626709,49.7299995422363,3231,
8/10/2017,11/1/2018,1,49.2400016784668,,49.6399993896484,2964,
8/10/2017,12/1/2018,1,49.25,50.4500007629395,49,67239,
8/10/2017,1/1/2019,1,49.2200012207031,,49.6100006103516,1352,
8/10/2017,2/1/2019,1,49.189998626709,,49.5900001525879,672,
8/10/2017,3/1/2019,1,49.1800003051758,,49.5699996948242,961,
8/10/2017,4/1/2019,1,49.1800003051758,,49.4099998474121,334,
8/10/2017,5/1/2019,1,49.1699981689453,,49.3899993896484,419,
8/10/2017,6/1/2019,1,49.189998626709,50.310001373291,48.9700012207031,6094,
8/10/2017,7/1/2019,1,49.1800003051758,,49.8199996948242,5,
8/10/2017,8/1/2019,1,49.1800003051758,,49.8300018310547,5,
8/10/2017,9/1/2019,1,49.189998626709,,49.8499984741211,0,
8/10/2017,10/1/2019,1,49.2099990844727,,,2,
8/10/2017,11/1/2019,1,49.2400016784668,,,19,
8/10/2017,12/1/2019,1,49.2900009155273,50.4500007629395,49.0499992370606,10000,
8/10/2017,1/1/2020,1,49.2999992370605,,,9,
8/10/2017,2/1/2020,1,49.310001373291,,,0,
8/10/2017,3/1/2020,1,49.3300018310547,,,0,
8/10/2017,4/1/2020,1,49.3400001525879,,,0,
8/10/2017,5/1/2020,1,49.3600006103516,,,1,
8/10/2017,6/1/2020,1,49.4000015258789,50.5499992370605,50.3600006103516,363,
8/10/2017,7/1/2020,1,49.4000015258789,,,0,
8/10/2017,8/1/2020,1,49.4099998474121,,,0,
8/10/2017,9/1/2020,1,49.439998626709,,,0,
8/10/2017,10/1/2020,1,49.4900016784668,,,0,
8/10/2017,11/1/2020,1,49.5499992370606,,,0,
8/10/2017,12/1/2020,1,49.6399993896484,50.8300018310547,49.4500007629395,1897,
8/10/2017,1/1/2021,1,49.6800003051758,,,0,
8/10/2017,2/1/2021,1,49.7299995422363,,,0,
8/10/2017,3/1/2021,1,49.7900009155273,,,0,
8/10/2017,4/1/2021,1,49.8600006103516,,,0,
8/10/2017,5/1/2021,1,49.939998626709,,,0,
8/10/2017,6/1/2021,1,50.0400009155274,,,0,
8/10/2017,7/1/2021,1,50.0699996948242,,,0,
8/10/2017,8/1/2021,1,50.1199989318848,,,0,
8/10/2017,9/1/2021,1,50.2000007629395,,,0,
8/10/2017,10/1/2021,1,50.2900009155273,,,0,
8/10/2017,11/1/2021,1,50.4000015258789,,,0,
8/10/2017,12/1/2021,1,50.5499992370605,51.7099990844727,50.6199989318848,112,
8/10/2017,1/1/2022,1,50.5900001525879,,,0,
8/10/2017,2/1/2022,1,50.6500015258789,,,0,
8/10/2017,3/1/2022,1,50.7299995422363,,,0,
8/10/2017,4/1/2022,1,50.8199996948242,,,0,
8/10/2017,5/1/2022,1,50.939998626709,,,0,
8/10/2017,6/1/2022,1,51.0800018310547,,,0,
8/10/2017,7/1/2022,1,51.1300010681152,,,0,
8/10/2017,8/1/2022,1,51.2099990844727,,,0,
8/10/2017,9/1/2022,1,51.310001373291,,,0,
8/10/2017,10/1/2022,1,51.4199981689453,,,0,
8/10/2017,11/1/2022,1,51.5499992370606,,,0,
8/10/2017,12/1/2022,1,51.7000007629395,,52.439998626709,0,
8/10/2017,6/1/2023,1,52.2200012207031,,,0,
8/10/2017,12/1/2023,1,52.7900009155273,,,0,
8/10/2017,6/1/2024,1,53.2000007629395,,,0,
8/10/2017,12/1/2024,1,53.6399993896484,,,0,
8/10/2017,6/1/2025,1,53.9599990844727,,,0,
8/10/2017,12/1/2025,1,54.2900009155273,,,0,
8/10/2017,9/1/2017,3,1.63129997253418,1.6797000169754,1.62559998035431,85824,
8/10/2017,10/1/2017,3,1.63440001010895,1.6813999414444,1.62880003452301,57603,
8/10/2017,11/1/2017,3,1.63670003414154,1.68239998817444,1.63139998912811,39211,
8/10/2017,12/1/2017,3,1.63870000839233,1.68340003490448,1.63339996337891,47013,
8/10/2017,1/1/2018,3,1.64170002937317,1.6845999956131,1.63639998435974,13971,
8/10/2017,2/1/2018,3,1.64189994335175,1.68289995193481,1.63629996776581,8081,
8/10/2017,3/1/2018,3,1.63779997825623,1.6764999628067,1.63199996948242,5222,
8/10/2017,4/1/2018,3,1.62890005111694,1.66540002822876,1.62279999256134,3007,
8/10/2017,5/1/2018,3,1.62390005588532,1.65810000896454,1.61730003356934,1978,
8/10/2017,6/1/2018,3,1.6201000213623,1.65320003032684,1.61290001869202,3247,
8/10/2017,7/1/2018,3,1.62059998512268,1.6525000333786,1.61360001564026,253,
8/10/2017,8/1/2018,3,1.62290000915527,1.65380001068115,1.61609995365143,257,
8/10/2017,9/1/2018,3,1.62580001354218,1.65659999847412,1.61899995803833,138,
8/10/2017,10/1/2018,3,1.62909996509552,1.6599999666214,1.62279999256134,69,
8/10/2017,11/1/2018,3,1.63380002975464,1.64409995079041,1.63999998569489,58,
8/10/2017,12/1/2018,3,1.63810002803803,1.66919994354248,1.6308000087738,1106,
8/10/2017,1/1/2019,3,1.64289999008179,,1.65769994258881,32,
8/10/2017,2/1/2019,3,1.64289999008179,,1.66219997406006,10,
8/10/2017,3/1/2019,3,1.63839995861053,,1.65559995174408,12,
8/10/2017,4/1/2019,3,1.62940001487732,,1.65170001983643,13,
8/10/2017,5/1/2019,3,1.62740004062653,,,10,
8/10/2017,6/1/2019,3,1.62890005111694,1.64760005474091,1.6298999786377,60,
8/10/2017,7/1/2019,3,1.63289999961853,,,5,
8/10/2017,8/1/2019,3,1.63839995861053,,,0,
8/10/2017,9/1/2019,3,1.64590001106262,,,0,
8/10/2017,10/1/2019,3,1.65289998054504,,,0,
8/10/2017,11/1/2019,3,1.65890002250671,,,0,
8/10/2017,12/1/2019,3,1.66489994525909,1.68799996376038,1.66100001335144,11,
8/10/2017,1/1/2020,3,1.67239999771118,,,0,
8/10/2017,2/1/2020,3,1.67690002918243,,,0,
8/10/2017,3/1/2020,3,1.67639994621277,,,0,
8/10/2017,4/1/2020,3,1.67040002346039,,,0,
8/10/2017,5/1/2020,3,1.66939997673035,,,0,
8/10/2017,6/1/2020,3,1.67139995098114,,,0,
8/10/2017,7/1/2020,3,1.67690002918243,,,0,
8/10/2017,8/1/2020,3,1.68239998817444,,,0,
8/10/2017,9/1/2020,3,1.68840003013611,,,0,
8/10/2017,10/1/2020,3,1.69389998912811,,,0,
8/10/2017,11/1/2020,3,1.69840002059937,,,0,
8/10/2017,12/1/2020,3,1.70239996910095,,,0,
8/10/2017,1/1/2021,3,1.70840001106262,,,0,
8/10/2017,9/1/2017,4,1.60280001163483,1.64939999580383,1.59300005435944,74922,
8/10/2017,10/1/2017,4,1.50909996032715,1.55350005626678,1.49950003623962,59342,
8/10/2017,11/1/2017,4,1.48039996623993,1.52479994297028,1.47179996967316,32152,
8/10/2017,12/1/2017,4,1.46109998226166,1.50450003147125,1.45280003547668,26284,
8/10/2017,1/1/2018,4,1.45910000801086,1.50080001354218,1.4507999420166,9359,
8/10/2017,2/1/2018,4,1.46749997138977,1.50839996337891,1.45940005779266,3544,
8/10/2017,3/1/2018,4,1.48549997806549,1.52489995956421,1.47780001163483,2920,
8/10/2017,4/1/2018,4,1.65799999237061,1.69679999351501,1.65059995651245,2104,
8/10/2017,5/1/2018,4,1.66180002689362,1.70029997825623,1.65869998931885,753,
8/10/2017,6/1/2018,4,1.6541999578476,1.69309997558594,1.64600002765656,799,
8/10/2017,7/1/2018,4,1.6389000415802,,,133,
8/10/2017,8/1/2018,4,1.61800003051758,1.64289999008179,1.62629997730255,59,
8/10/2017,9/1/2018,4,1.59070003032684,,1.59990000724792,54,
8/10/2017,10/1/2018,4,1.47339999675751,,1.48689997196198,60,
8/10/2017,11/1/2018,4,1.44319999217987,,1.44990003108978,354,
8/10/2017,12/1/2018,4,1.4239000082016,1.45980000495911,1.41620004177094,541,
8/10/2017,1/1/2019,4,1.42349994182587,,1.43499994277954,20,
8/10/2017,2/1/2019,4,1.43529999256134,,1.44959998130798,0,
8/10/2017,3/1/2019,4,1.45729994773865,,1.47179996967316,0,
8/10/2017,4/1/2019,4,1.65380001068115,,1.66879999637604,0,
8/10/2017,5/1/2019,4,1.65840005874634,,1.68110001087189,0,
8/10/2017,6/1/2019,4,1.65330004692078,,1.65910005569458,0,
8/10/2017,7/1/2019,4,1.63479995727539,,,0,
8/10/2017,8/1/2019,4,1.60969996452332,,,0,
8/10/2017,9/1/2019,4,1.58410000801086,,,0,
8/10/2017,10/1/2019,4,1.45710003376007,,,0,
8/10/2017,11/1/2019,4,1.42859995365143,,,0,
8/10/2017,12/1/2019,4,1.41009998321533,,,0,
8/10/2017,1/1/2020,4,1.41310000419617,,,0,
8/10/2017,2/1/2020,4,1.42309999465942,,,0,
8/10/2017,3/1/2020,4,1.44309997558594,,,0,
8/10/2017,4/1/2020,4,1.64610004425049,,,0,
8/10/2017,5/1/2020,4,1.64909994602203,,,0,
8/10/2017,6/1/2020,4,1.64460003376007,,,0,
8/10/2017,7/1/2020,4,1.62860000133514,,,0,
8/10/2017,8/1/2020,4,1.6055999994278,,,0,
8/10/2017,9/1/2020,4,1.58159995079041,,,0,
8/10/2017,10/1/2020,4,1.45659995079041,,,0,
8/10/2017,11/1/2020,4,1.42809998989105,,,0,
8/10/2017,12/1/2020,4,1.41009998321533,,,0,
8/10/2017,1/1/2021,4,1.41509997844696,,,0,
8/11/2017,9/1/2017,1,48.8199996948242,48.9799995422363,47.9799995422363,777628,
8/11/2017,10/1/2017,1,48.9700012207031,49.1300010681152,48.1399993896484,184827,
8/11/2017,11/1/2017,1,49.1100006103516,49.2700004577637,48.2799987792969,85782,
8/11/2017,12/1/2017,1,49.2299995422363,49.3800010681152,48.3800010681152,74624,
8/11/2017,1/1/2018,1,49.3699989318848,49.5099983215332,48.5,23889,
8/11/2017,2/1/2018,1,49.4599990844727,49.5099983215332,48.5800018310547,14879,
8/11/2017,3/1/2018,1,49.5200004577637,49.6300010681152,48.6500015258789,29097,
8/11/2017,4/1/2018,1,49.560001373291,49.6199989318848,48.7099990844727,13705,
8/11/2017,5/1/2018,1,49.5800018310547,49.6399993896484,48.7099990844727,11737,
8/11/2017,6/1/2018,1,49.5800018310547,49.6800003051758,48.6800003051758,24673,
8/11/2017,7/1/2018,1,49.5499992370606,49.6100006103516,48.939998626709,3199,
8/11/2017,8/1/2018,1,49.5099983215332,49.3400001525879,48.7299995422363,1454,
8/11/2017,9/1/2018,1,49.4700012207031,49.4799995422363,48.8199996948242,2111,
8/11/2017,10/1/2018,1,49.439998626709,49.3400001525879,49.2900009155273,1021,
8/11/2017,11/1/2018,1,49.4199981689453,,,712,
8/11/2017,12/1/2018,1,49.4099998474121,49.5400009155273,48.6300010681152,27704,
8/11/2017,1/1/2019,1,49.3699989318848,,,223,
8/11/2017,2/1/2019,1,49.3300018310547,,,616,
8/11/2017,3/1/2019,1,49.2999992370605,,,1045,
8/11/2017,4/1/2019,1,49.2799987792969,,,123,
8/11/2017,5/1/2019,1,49.2599983215332,,,342,
8/11/2017,6/1/2019,1,49.2700004577637,49.310001373291,48.6500015258789,1562,
8/11/2017,7/1/2019,1,49.25,,,15,
8/11/2017,8/1/2019,1,49.2400016784668,,,0,
8/11/2017,9/1/2019,1,49.25,,,0,
8/11/2017,10/1/2019,1,49.2599983215332,,,0,
8/11/2017,11/1/2019,1,49.2799987792969,,,4,
8/11/2017,12/1/2019,1,49.3199996948242,49.4500007629395,48.7299995422363,6307,
8/11/2017,1/1/2020,1,49.3199996948242,,,11,
8/11/2017,2/1/2020,1,49.3300018310547,,,1,
8/11/2017,3/1/2020,1,49.3400001525879,,,100,
8/11/2017,4/1/2020,1,49.3400001525879,,,0,
8/11/2017,5/1/2020,1,49.3499984741211,,,11,
8/11/2017,6/1/2020,1,49.3800010681152,,,62,
8/11/2017,7/1/2020,1,49.3699989318848,,,20,
8/11/2017,8/1/2020,1,49.3699989318848,,,0,
8/11/2017,9/1/2020,1,49.3899993896484,,,1,
8/11/2017,10/1/2020,1,49.4300003051758,,,2,
8/11/2017,11/1/2020,1,49.4799995422363,,,0,
8/11/2017,12/1/2020,1,49.560001373291,49.7099990844727,49.1599998474121,1457,
8/11/2017,1/1/2021,1,49.5900001525879,,,0,
8/11/2017,2/1/2021,1,49.6300010681152,,,0,
8/11/2017,3/1/2021,1,49.689998626709,,,0,
8/11/2017,4/1/2021,1,49.75,,,0,
8/11/2017,5/1/2021,1,49.8300018310547,,,0,
8/11/2017,6/1/2021,1,49.9300003051758,,,0,
8/11/2017,7/1/2021,1,49.9500007629395,,,0,
8/11/2017,8/1/2021,1,50,,,0,
8/11/2017,9/1/2021,1,50.0699996948242,,,0,
8/11/2017,10/1/2021,1,50.1599998474121,,,0,
8/11/2017,11/1/2021,1,50.2700004577637,,,0,
8/11/2017,12/1/2021,1,50.4099998474121,50.5400009155273,50.4199981689453,152,
8/11/2017,1/1/2022,1,50.4500007629395,,,0,
8/11/2017,2/1/2022,1,50.5099983215332,,,0,
8/11/2017,3/1/2022,1,50.5900001525879,,,0,
8/11/2017,4/1/2022,1,50.6800003051758,,,0,
8/11/2017,5/1/2022,1,50.7900009155273,,,0,
8/11/2017,6/1/2022,1,50.9300003051758,,,0,
8/11/2017,7/1/2022,1,50.9799995422363,,,0,
8/11/2017,8/1/2022,1,51.0499992370606,,,0,
8/11/2017,9/1/2022,1,51.1500015258789,,,0,
8/11/2017,10/1/2022,1,51.2599983215332,,,0,
8/11/2017,11/1/2022,1,51.3899993896484,,,0,
8/11/2017,12/1/2022,1,51.5400009155273,,,31,
8/11/2017,6/1/2023,1,52.060001373291,,,0,
8/11/2017,12/1/2023,1,52.6300010681152,,,1,
8/11/2017,6/1/2024,1,53.0400009155273,,,0,
8/11/2017,12/1/2024,1,53.4799995422363,,,1,
8/11/2017,6/1/2025,1,53.7999992370605,,,0,
8/11/2017,12/1/2025,1,54.1300010681152,,,0,
8/11/2017,9/1/2017,3,1.63460004329681,1.6418000459671,1.61119997501373,59131,
8/11/2017,10/1/2017,3,1.6382999420166,1.64520001411438,1.61469995975494,37650,
8/11/2017,11/1/2017,3,1.64040005207062,1.64750003814697,1.61730003356934,29452,
8/11/2017,12/1/2017,3,1.64209997653961,1.64890003204346,1.61909997463226,23539,
8/11/2017,1/1/2018,3,1.64450001716614,1.65100002288818,1.62230002880096,12132,
8/11/2017,2/1/2018,3,1.64409995079041,1.65040004253387,1.62249994277954,5097,
8/11/2017,3/1/2018,3,1.63929998874664,1.64499998092651,1.61829996109009,4931,
8/11/2017,4/1/2018,3,1.63059997558594,1.63530004024506,1.60940003395081,2669,
8/11/2017,5/1/2018,3,1.62590003013611,1.62870001792908,1.60469996929169,2378,
8/11/2017,6/1/2018,3,1.62199997901917,1.62520003318787,1.60109996795654,3148,
8/11/2017,7/1/2018,3,1.62259995937347,1.625,1.60179996490479,677,
8/11/2017,8/1/2018,3,1.625,1.62740004062653,1.60469996929169,822,
8/11/2017,9/1/2018,3,1.62779998779297,1.63269996643066,1.6085000038147,390,
8/11/2017,10/1/2018,3,1.63090002536774,1.63469994068146,1.61249995231628,276,
8/11/2017,11/1/2018,3,1.63520002365112,1.63399994373322,1.6308000087738,401,
8/11/2017,12/1/2018,3,1.63900005817413,1.64289999008179,1.6188999414444,1446,
8/11/2017,1/1/2019,3,1.6434999704361,1.64289999008179,1.64289999008179,456,
8/11/2017,2/1/2019,3,1.64300000667572,,,12,
8/11/2017,3/1/2019,3,1.63849997520447,,,8,
8/11/2017,4/1/2019,3,1.62950003147125,,,11,
8/11/2017,5/1/2019,3,1.62750005722046,,,17,
8/11/2017,6/1/2019,3,1.62849998474121,,,22,
8/11/2017,7/1/2019,3,1.63250005245209,,,4,
8/11/2017,8/1/2019,3,1.63800001144409,,,3,
8/11/2017,9/1/2019,3,1.64549994468689,,,3,
8/11/2017,10/1/2019,3,1.6525000333786,,,5,
8/11/2017,11/1/2019,3,1.65849995613098,,,5,
8/11/2017,12/1/2019,3,1.66449999809265,,1.65520000457764,7,
8/11/2017,1/1/2020,3,1.67200005054474,,,6,
8/11/2017,2/1/2020,3,1.6764999628067,,,1,
8/11/2017,3/1/2020,3,1.67599999904633,,,0,
8/11/2017,4/1/2020,3,1.66999995708466,,,0,
8/11/2017,5/1/2020,3,1.6690000295639,,,0,
8/11/2017,6/1/2020,3,1.6710000038147,,,0,
8/11/2017,7/1/2020,3,1.6764999628067,,,0,
8/11/2017,8/1/2020,3,1.682000041008,,,0,
8/11/2017,9/1/2020,3,1.68799996376038,,,0,
8/11/2017,10/1/2020,3,1.69350004196167,,,0,
8/11/2017,11/1/2020,3,1.69799995422363,,,0,
8/11/2017,12/1/2020,3,1.70200002193451,,,0,
8/11/2017,1/1/2021,3,1.70799994468689,,,0,
8/11/2017,9/1/2017,4,1.61300003528595,1.62150001525879,1.58519995212555,58967,
8/11/2017,10/1/2017,4,1.51789999008179,1.52600002288818,1.49080002307892,39757,
8/11/2017,11/1/2017,4,1.48679995536804,1.494500041008,1.46360003948212,25622,
8/11/2017,12/1/2017,4,1.46510004997253,1.47269999980927,1.44439995288849,21938,
8/11/2017,1/1/2018,4,1.46220004558563,1.46940004825592,1.44210004806519,9746,
8/11/2017,2/1/2018,4,1.47019994258881,1.47660005092621,1.45099997520447,2609,
8/11/2017,3/1/2018,4,1.48769998550415,1.49360001087189,1.46930003166199,2622,
8/11/2017,4/1/2018,4,1.66089999675751,1.66600000858307,1.64260005950928,1028,
8/11/2017,5/1/2018,4,1.66400003433228,1.66519999504089,1.65649998188019,674,
8/11/2017,6/1/2018,4,1.65569996833801,1.66089999675751,1.63909995555878,1085,
8/11/2017,7/1/2018,4,1.63970005512238,,,89,
8/11/2017,8/1/2018,4,1.61819994449615,,,51,
8/11/2017,9/1/2018,4,1.59029996395111,,,90,
8/11/2017,10/1/2018,4,1.4728000164032,,,93,
8/11/2017,11/1/2018,4,1.44190001487732,,,110,
8/11/2017,12/1/2018,4,1.42190003395081,1.42700004577637,1.40970003604889,277,
8/11/2017,1/1/2019,4,1.4206999540329,,,4,
8/11/2017,2/1/2019,4,1.43250000476837,,,0,
8/11/2017,3/1/2019,4,1.45449995994568,,,0,
8/11/2017,4/1/2019,4,1.65100002288818,,,0,
8/11/2017,5/1/2019,4,1.65559995174408,,,0,
8/11/2017,6/1/2019,4,1.65050005912781,,,0,
8/11/2017,7/1/2019,4,1.63199996948242,,,0,
8/11/2017,8/1/2019,4,1.60689997673035,,,0,
8/11/2017,9/1/2019,4,1.5813000202179,,,0,
8/11/2017,10/1/2019,4,1.4543000459671,,,0,
8/11/2017,11/1/2019,4,1.42579996585846,,,0,
8/11/2017,12/1/2019,4,1.40729999542236,,,0,
8/11/2017,1/1/2020,4,1.4103000164032,,,0,
8/11/2017,2/1/2020,4,1.42030000686646,,,0,
8/11/2017,3/1/2020,4,1.44029998779297,,,0,
8/11/2017,4/1/2020,4,1.64330005645752,,,0,
8/11/2017,5/1/2020,4,1.64629995822907,,,0,
8/11/2017,6/1/2020,4,1.6418000459671,,,0,
8/11/2017,7/1/2020,4,1.62580001354218,,,0,
8/11/2017,8/1/2020,4,1.60280001163483,,,0,
8/11/2017,9/1/2020,4,1.57879996299744,,,0,
8/11/2017,10/1/2020,4,1.45379996299744,,,0,
8/11/2017,11/1/2020,4,1.42530000209808,,,0,
8/11/2017,12/1/2020,4,1.40729999542236,,,0,
8/11/2017,1/1/2021,4,1.41229999065399,,,0,
8/14/2017,9/1/2017,1,47.5900001525879,49.1599998474121,47.4300003051758,749305,
8/14/2017,10/1/2017,1,47.7299995422363,49.310001373291,47.5699996948242,158069,
8/14/2017,11/1/2017,1,47.8800010681152,49.439998626709,47.7200012207031,60556,
8/14/2017,12/1/2017,1,48.0299987792969,49.5699996948242,47.8800010681152,83197,
8/14/2017,1/1/2018,1,48.2000007629395,49.6800003051758,48.0499992370605,29037,
8/14/2017,2/1/2018,1,48.3300018310547,49.7400016784668,48.2099990844727,19649,
8/14/2017,3/1/2018,1,48.4300003051758,49.7999992370606,48.2799987792969,27188,
8/14/2017,4/1/2018,1,48.5,49.8699989318848,48.3499984741211,15267,
8/14/2017,5/1/2018,1,48.5400009155273,49.8400001525879,48.4199981689453,12782,
8/14/2017,6/1/2018,1,48.560001373291,49.9000015258789,48.439998626709,30379,
8/14/2017,7/1/2018,1,48.560001373291,49.7799987792969,48.5400009155273,6218,
8/14/2017,8/1/2018,1,48.5400009155273,49.7200012207031,48.4300003051758,4126,
8/14/2017,9/1/2018,1,48.5299987792969,49.7200012207031,49.0699996948242,3377,
8/14/2017,10/1/2018,1,48.5200004577637,,49.1399993896484,1204,
8/14/2017,11/1/2018,1,48.5099983215332,,49.060001373291,1723,
8/14/2017,12/1/2018,1,48.5200004577637,49.7999992370606,48.4300003051758,31971,
8/14/2017,1/1/2019,1,48.4900016784668,,49.0499992370606,714,
8/14/2017,2/1/2019,1,48.4700012207031,,49.0400009155273,882,
8/14/2017,3/1/2019,1,48.4599990844727,,49.0299987792969,328,
8/14/2017,4/1/2019,1,48.4700012207031,,48.6399993896484,83,
8/14/2017,5/1/2019,1,48.4700012207031,,48.6500015258789,66,
8/14/2017,6/1/2019,1,48.5,49.3300018310547,48.4599990844727,2088,
8/14/2017,7/1/2019,1,48.5,,48.8800010681152,0,
8/14/2017,8/1/2019,1,48.5099983215332,,49.0099983215332,26,
8/14/2017,9/1/2019,1,48.5400009155273,,,142,
8/14/2017,10/1/2019,1,48.5800018310547,,,44,
8/14/2017,11/1/2019,1,48.6199989318848,,,53,
8/14/2017,12/1/2019,1,48.6800003051758,49.7999992370606,48.6300010681152,5191,
8/14/2017,1/1/2020,1,48.7000007629395,,,0,
8/14/2017,2/1/2020,1,48.7200012207031,,,0,
8/14/2017,3/1/2020,1,48.75,,,0,
8/14/2017,4/1/2020,1,48.7700004577637,,,0,
8/14/2017,5/1/2020,1,48.7999992370605,,,0,
8/14/2017,6/1/2020,1,48.8499984741211,,,34,
8/14/2017,7/1/2020,1,48.8600006103516,,,0,
8/14/2017,8/1/2020,1,48.8800010681152,,,0,
8/14/2017,9/1/2020,1,48.9199981689453,,,0,
8/14/2017,10/1/2020,1,48.9700012207031,,,0,
8/14/2017,11/1/2020,1,49.0400009155273,,,0,
8/14/2017,12/1/2020,1,49.1300010681152,50.0800018310547,49.1699981689453,865,
8/14/2017,1/1/2021,1,49.1699981689453,,,0,
8/14/2017,2/1/2021,1,49.2200012207031,,,0,
8/14/2017,3/1/2021,1,49.2799987792969,,,0,
8/14/2017,4/1/2021,1,49.3499984741211,,,0,
8/14/2017,5/1/2021,1,49.439998626709,,,0,
8/14/2017,6/1/2021,1,49.5499992370606,,,0,
8/14/2017,7/1/2021,1,49.5800018310547,,,0,
8/14/2017,8/1/2021,1,49.6399993896484,,,0,
8/14/2017,9/1/2021,1,49.7200012207031,,,0,
8/14/2017,10/1/2021,1,49.8199996948242,,,0,
8/14/2017,11/1/2021,1,49.939998626709,,,0,
8/14/2017,12/1/2021,1,50.0800018310547,50.9000015258789,50.2999992370606,51,
8/14/2017,1/1/2022,1,50.1199989318848,,,0,
8/14/2017,2/1/2022,1,50.1800003051758,,,0,
8/14/2017,3/1/2022,1,50.2599983215332,,,0,
8/14/2017,4/1/2022,1,50.3600006103516,,,0,
8/14/2017,5/1/2022,1,50.4700012207031,,,0,
8/14/2017,6/1/2022,1,50.6100006103516,,,0,
8/14/2017,7/1/2022,1,50.6599998474121,,,0,
8/14/2017,8/1/2022,1,50.7299995422363,,,0,
8/14/2017,9/1/2022,1,50.8300018310547,,,0,
8/14/2017,10/1/2022,1,50.939998626709,,,0,
8/14/2017,11/1/2022,1,51.0699996948242,,,0,
8/14/2017,12/1/2022,1,51.2200012207031,51.7099990844727,,15,
8/14/2017,6/1/2023,1,51.7400016784668,,,0,
8/14/2017,12/1/2023,1,52.310001373291,52.5,52.4900016784668,17,
8/14/2017,6/1/2024,1,52.7200012207031,,,0,
8/14/2017,12/1/2024,1,53.1599998474121,,,0,
8/14/2017,6/1/2025,1,53.4799995422363,,,0,
8/14/2017,12/1/2025,1,53.810001373291,,,0,
8/14/2017,9/1/2017,3,1.60570001602173,1.65120005607605,1.603600025177,54892,
8/14/2017,10/1/2017,3,1.60950005054474,1.65480005741119,1.60730004310608,31097,
8/14/2017,11/1/2017,3,1.61129999160767,1.65610003471375,1.60940003395081,20731,
8/14/2017,12/1/2017,3,1.61280000209808,1.6574000120163,1.61119997501373,21129,
8/14/2017,1/1/2018,3,1.61500000953674,1.65880000591278,1.61349999904633,6730,
8/14/2017,2/1/2018,3,1.61440002918243,1.65750002861023,1.61300003528595,6180,
8/14/2017,3/1/2018,3,1.60969996452332,1.65180003643036,1.60800004005432,2879,
8/14/2017,4/1/2018,3,1.60109996795654,1.64279997348785,1.6007000207901,1863,
8/14/2017,5/1/2018,3,1.59660005569458,1.63680005073547,1.59500002861023,851,
8/14/2017,6/1/2018,3,1.5929000377655,1.63289999961853,1.59080004692078,1945,
8/14/2017,7/1/2018,3,1.59379994869232,1.6327999830246,1.59350001811981,149,
8/14/2017,8/1/2018,3,1.59660005569458,1.63580000400543,1.59630000591278,183,
8/14/2017,9/1/2018,3,1.59979999065399,1.63489997386932,1.59969997406006,151,
8/14/2017,10/1/2018,3,1.603600025177,1.64160001277924,1.60450005531311,94,
8/14/2017,11/1/2018,3,1.60839998722076,,1.62199997901917,76,
8/14/2017,12/1/2018,3,1.61269998550415,1.65009999275208,1.61290001869202,1426,
8/14/2017,1/1/2019,3,1.61769998073578,,1.63779997825623,0,
8/14/2017,2/1/2019,3,1.61769998073578,,1.64199995994568,5,
8/14/2017,3/1/2019,3,1.61319994926453,,1.63450002670288,5,
8/14/2017,4/1/2019,3,1.60420000553131,,1.6279000043869,0,
8/14/2017,5/1/2019,3,1.60220003128052,,1.62629997730255,0,
8/14/2017,6/1/2019,3,1.60319995880127,,1.61559998989105,0,
8/14/2017,7/1/2019,3,1.60720002651215,,,0,
8/14/2017,8/1/2019,3,1.61319994926453,,,0,
8/14/2017,9/1/2019,3,1.62119996547699,,,0,
8/14/2017,10/1/2019,3,1.62870001792908,,,0,
8/14/2017,11/1/2019,3,1.63520002365112,1.63800001144409,1.63800001144409,2,
8/14/2017,12/1/2019,3,1.64170002937317,1.64400005340576,1.64400005340576,9,
8/14/2017,1/1/2020,3,1.64919996261597,,,0,
8/14/2017,2/1/2020,3,1.65369999408722,,,0,
8/14/2017,3/1/2020,3,1.65320003032684,,,0,
8/14/2017,4/1/2020,3,1.64719998836517,,,0,
8/14/2017,5/1/2020,3,1.64619994163513,,,0,
8/14/2017,6/1/2020,3,1.64820003509521,,,0,
8/14/2017,7/1/2020,3,1.65369999408722,,,0,
8/14/2017,8/1/2020,3,1.65919995307922,,,0,
8/14/2017,9/1/2020,3,1.66519999504089,,,0,
8/14/2017,10/1/2020,3,1.6706999540329,,,0,
8/14/2017,11/1/2020,3,1.67519998550415,,,0,
8/14/2017,12/1/2020,3,1.67920005321503,,,5,
8/14/2017,1/1/2021,3,1.68519997596741,,,0,
8/14/2017,9/1/2017,4,1.57669997215271,1.61989998817444,1.57410001754761,53021,
8/14/2017,10/1/2017,4,1.48599994182587,1.52810001373291,1.4835000038147,34546,
8/14/2017,11/1/2017,4,1.45609998703003,1.49720001220703,1.4536999464035,16577,
8/14/2017,12/1/2017,4,1.43570005893707,1.47520005702972,1.43340003490448,13974,
8/14/2017,1/1/2018,4,1.43340003490448,1.47119998931885,1.43120002746582,5793,
8/14/2017,2/1/2018,4,1.44190001487732,1.47809994220734,1.43910002708435,1691,
8/14/2017,3/1/2018,4,1.45980000495911,1.49500000476837,1.45700001716614,2139,
8/14/2017,4/1/2018,4,1.6331000328064,1.66649997234344,1.63010001182556,786,
8/14/2017,5/1/2018,4,1.63670003414154,1.67250001430511,1.63450002670288,384,
8/14/2017,6/1/2018,4,1.62890005111694,1.66480004787445,1.62740004062653,344,
8/14/2017,7/1/2018,4,1.61360001564026,,,83,
8/14/2017,8/1/2018,4,1.59280002117157,,,90,
8/14/2017,9/1/2018,4,1.56579995155334,,1.58109998703003,263,
8/14/2017,10/1/2018,4,1.44840002059937,,1.46870005130768,225,
8/14/2017,11/1/2018,4,1.41799998283386,,1.43789994716644,16,
8/14/2017,12/1/2018,4,1.39800000190735,1.43130004405975,1.3967000246048,50,
8/14/2017,1/1/2019,4,1.39649999141693,,1.41630005836487,2,
8/14/2017,2/1/2019,4,1.40750002861023,,1.4316999912262,0,
8/14/2017,3/1/2019,4,1.42900002002716,,1.45420002937317,0,
8/14/2017,4/1/2019,4,1.625,,,0,
8/14/2017,5/1/2019,4,1.62899994850159,,,0,
8/14/2017,6/1/2019,4,1.62390005588532,,1.64040005207062,0,
8/14/2017,7/1/2019,4,1.60490000247955,,,0,
8/14/2017,8/1/2019,4,1.57939994335175,,,0,
8/14/2017,9/1/2019,4,1.55340003967285,,,0,
8/14/2017,10/1/2019,4,1.42589998245239,,,0,
8/14/2017,11/1/2019,4,1.39690005779266,,,0,
8/14/2017,12/1/2019,4,1.3779000043869,,,0,
8/14/2017,1/1/2020,4,1.38090002536774,,,0,
8/14/2017,2/1/2020,4,1.39090001583099,,,0,
8/14/2017,3/1/2020,4,1.41089999675751,,,0,
8/14/2017,4/1/2020,4,1.61389994621277,,,0,
8/14/2017,5/1/2020,4,1.6168999671936,,,0,
8/14/2017,6/1/2020,4,1.61240005493164,,,0,
8/14/2017,7/1/2020,4,1.59640002250671,,,0,
8/14/2017,8/1/2020,4,1.57340002059937,,,0,
8/14/2017,9/1/2020,4,1.54939997196198,,,0,
8/14/2017,10/1/2020,4,1.42439997196198,,,0,
8/14/2017,11/1/2020,4,1.39590001106262,,,0,
8/14/2017,12/1/2020,4,1.3779000043869,,,0,
8/14/2017,1/1/2021,4,1.38289999961853,,,0,
8/15/2017,9/1/2017,1,47.5499992370605,47.9000015258789,47.0200004577637,756036,
8/15/2017,10/1/2017,1,47.7000007629395,48.0499992370605,47.1599998474121,308037,
8/15/2017,11/1/2017,1,47.8400001525879,48.1800003051758,47.310001373291,84821,
8/15/2017,12/1/2017,1,47.9599990844727,48.2900009155273,47.4700012207031,100609,
8/15/2017,1/1/2018,1,48.1100006103516,48.3899993896484,47.6800003051758,41830,
8/15/2017,2/1/2018,1,48.2299995422363,48.5299987792969,47.8300018310547,24166,
8/15/2017,3/1/2018,1,48.3199996948242,48.5800018310547,47.939998626709,22160,
8/15/2017,4/1/2018,1,48.3800010681152,48.6300010681152,48.0099983215332,7479,
8/15/2017,5/1/2018,1,48.4300003051758,48.6699981689453,48.1199989318848,6097,
8/15/2017,6/1/2018,1,48.4599990844727,48.7599983215332,48.1100006103516,25583,
8/15/2017,7/1/2018,1,48.4700012207031,48.7200012207031,48.1599998474121,2894,
8/15/2017,8/1/2018,1,48.4599990844727,48.689998626709,48.1800003051758,2189,
8/15/2017,9/1/2018,1,48.4599990844727,,,2923,
8/15/2017,10/1/2018,1,48.4599990844727,,,921,
8/15/2017,11/1/2018,1,48.4599990844727,,,238,
8/15/2017,12/1/2018,1,48.4799995422363,48.7599983215332,48.189998626709,27490,
8/15/2017,1/1/2019,1,48.4599990844727,,,621,
8/15/2017,2/1/2019,1,48.4500007629395,,,362,
8/15/2017,3/1/2019,1,48.4500007629395,,,964,
8/15/2017,4/1/2019,1,48.4599990844727,,,528,
8/15/2017,5/1/2019,1,48.4700012207031,,,29,
8/15/2017,6/1/2019,1,48.5,48.75,48.2999992370606,1336,
8/15/2017,7/1/2019,1,48.5099983215332,,,9,
8/15/2017,8/1/2019,1,48.5299987792969,,,0,
8/15/2017,9/1/2019,1,48.560001373291,,,0,
8/15/2017,10/1/2019,1,48.5999984741211,,,0,
8/15/2017,11/1/2019,1,48.6500015258789,,,0,
8/15/2017,12/1/2019,1,48.7099990844727,48.9799995422363,48.5099983215332,4716,
8/15/2017,1/1/2020,1,48.7299995422363,,,0,
8/15/2017,2/1/2020,1,48.7599983215332,,,0,
8/15/2017,3/1/2020,1,48.7900009155274,,,0,
8/15/2017,4/1/2020,1,48.8199996948242,,,0,
8/15/2017,5/1/2020,1,48.8499984741211,,,0,
8/15/2017,6/1/2020,1,48.9000015258789,,,159,
8/15/2017,7/1/2020,1,48.9199981689453,,,0,
8/15/2017,8/1/2020,1,48.9500007629395,,,0,
8/15/2017,9/1/2020,1,49,,,0,
8/15/2017,10/1/2020,1,49.060001373291,,,0,
8/15/2017,11/1/2020,1,49.1399993896484,,,0,
8/15/2017,12/1/2020,1,49.2299995422363,49.4300003051758,48.9900016784668,1188,
8/15/2017,1/1/2021,1,49.2700004577637,,,0,
8/15/2017,2/1/2021,1,49.3199996948242,,,0,
8/15/2017,3/1/2021,1,49.3800010681152,,,0,
8/15/2017,4/1/2021,1,49.4500007629395,,,0,
8/15/2017,5/1/2021,1,49.5400009155273,,,0,
8/15/2017,6/1/2021,1,49.6500015258789,,,0,
8/15/2017,7/1/2021,1,49.6800003051758,,,0,
8/15/2017,8/1/2021,1,49.7400016784668,,,0,
8/15/2017,9/1/2021,1,49.8199996948242,,,0,
8/15/2017,10/1/2021,1,49.9199981689453,,,0,
8/15/2017,11/1/2021,1,50.0400009155274,,,0,
8/15/2017,12/1/2021,1,50.1800003051758,50.3499984741211,50.0499992370605,80,
8/15/2017,1/1/2022,1,50.2200012207031,,,0,
8/15/2017,2/1/2022,1,50.2799987792969,,,0,
8/15/2017,3/1/2022,1,50.3600006103516,,,0,
8/15/2017,4/1/2022,1,50.4599990844727,,,0,
8/15/2017,5/1/2022,1,50.5699996948242,,,0,
8/15/2017,6/1/2022,1,50.7099990844727,,,0,
8/15/2017,7/1/2022,1,50.7599983215332,,,0,
8/15/2017,8/1/2022,1,50.8300018310547,,,0,
8/15/2017,9/1/2022,1,50.9300003051758,,,0,
8/15/2017,10/1/2022,1,51.0400009155273,,,0,
8/15/2017,11/1/2022,1,51.1699981689453,,,0,
8/15/2017,12/1/2022,1,51.3199996948242,,,1,
8/15/2017,6/1/2023,1,51.8400001525879,,,0,
8/15/2017,12/1/2023,1,52.4099998474121,52.5,52.4799995422363,2,
8/15/2017,6/1/2024,1,52.8199996948242,,,0,
8/15/2017,12/1/2024,1,53.2599983215332,,,0,
8/15/2017,6/1/2025,1,53.5800018310547,,,0,
8/15/2017,12/1/2025,1,53.9099998474121,,,0,
8/15/2017,9/1/2017,3,1.59959995746613,1.61179995536804,1.58290004730225,50390,
8/15/2017,10/1/2017,3,1.60409998893738,1.61520004272461,1.58729994297028,39111,
8/15/2017,11/1/2017,3,1.60679996013641,1.61699998378754,1.59010004997253,23604,
8/15/2017,12/1/2017,3,1.60909998416901,1.61870002746582,1.5929000377655,27173,
8/15/2017,1/1/2018,3,1.61230003833771,1.62090003490448,1.59590005874634,12283,
8/15/2017,2/1/2018,3,1.61210000514984,1.6201000213623,1.59599995613098,6913,
8/15/2017,3/1/2018,3,1.60749995708466,1.61489999294281,1.59200000762939,3870,
8/15/2017,4/1/2018,3,1.59889996051788,1.6061999797821,1.58379995822907,1462,
8/15/2017,5/1/2018,3,1.59420001506805,1.60179996490479,1.58120000362396,1137,
8/15/2017,6/1/2018,3,1.59060001373291,1.59790003299713,1.57669997215271,2902,
8/15/2017,7/1/2018,3,1.59200000762939,1.59870004653931,1.5786999464035,284,
8/15/2017,8/1/2018,3,1.59510004520416,1.60119998455048,1.58210003376007,298,
8/15/2017,9/1/2018,3,1.59899997711182,1.60469996929169,1.58619999885559,138,
8/15/2017,10/1/2018,3,1.60339999198914,1.60889995098114,1.59080004692078,95,
8/15/2017,11/1/2018,3,1.60860002040863,1.60899996757507,1.60899996757507,135,
8/15/2017,12/1/2018,3,1.61339998245239,1.61870002746582,1.59990000724792,1843,
8/15/2017,1/1/2019,3,1.61839997768402,1.61899995803833,1.61899995803833,2,
8/15/2017,2/1/2019,3,1.61839997768402,,,0,
8/15/2017,3/1/2019,3,1.61389994621277,,,0,
8/15/2017,4/1/2019,3,1.60490000247955,,,0,
8/15/2017,5/1/2019,3,1.60290002822876,,,0,
8/15/2017,6/1/2019,3,1.60440003871918,1.60749995708466,1.60749995708466,34,
8/15/2017,7/1/2019,3,1.60889995098114,,,0,
8/15/2017,8/1/2019,3,1.61489999294281,,,0,
8/15/2017,9/1/2019,3,1.62290000915527,1.62199997901917,1.62199997901917,1,
8/15/2017,10/1/2019,3,1.63039994239807,1.62999999523163,1.62999999523163,1,
8/15/2017,11/1/2019,3,1.63689994812012,,,0,
8/15/2017,12/1/2019,3,1.64339995384216,,,6,
8/15/2017,1/1/2020,3,1.65090000629425,1.64999997615814,1.64999997615814,1,
8/15/2017,2/1/2020,3,1.6554000377655,,,0,
8/15/2017,3/1/2020,3,1.65489995479584,,,0,
8/15/2017,4/1/2020,3,1.64890003204346,,,0,
8/15/2017,5/1/2020,3,1.64789998531342,,,0,
8/15/2017,6/1/2020,3,1.64989995956421,,,0,
8/15/2017,7/1/2020,3,1.65590000152588,,,0,
8/15/2017,8/1/2020,3,1.66190004348755,,,0,
8/15/2017,9/1/2020,3,1.66840004920959,,,0,
8/15/2017,10/1/2020,3,1.67439997196198,,,0,
8/15/2017,11/1/2020,3,1.67890000343323,,,0,
8/15/2017,12/1/2020,3,1.68289995193481,,,0,
8/15/2017,1/1/2021,3,1.68889999389648,,,0,
8/15/2017,9/1/2017,4,1.57949995994568,1.58889997005463,1.5657000541687,52429,
8/15/2017,10/1/2017,4,1.49010002613068,1.49650001525879,1.47360002994537,45362,
8/15/2017,11/1/2017,4,1.46000003814697,1.46589994430542,1.44249999523163,20659,
8/15/2017,12/1/2017,4,1.43900001049042,1.4433000087738,1.42110002040863,15893,
8/15/2017,1/1/2018,4,1.43649995326996,1.44019997119904,1.41830003261566,7593,
8/15/2017,2/1/2018,4,1.44439995288849,1.44729995727539,1.4264999628067,2591,
8/15/2017,3/1/2018,4,1.46150004863739,1.46510004997253,1.44449996948242,3209,
8/15/2017,4/1/2018,4,1.63399994373322,1.63759994506836,1.61710000038147,1302,
8/15/2017,5/1/2018,4,1.63849997520447,1.64100003242493,1.62160003185272,572,
8/15/2017,6/1/2018,4,1.63129997253418,1.63390004634857,1.61459994316101,903,
8/15/2017,7/1/2018,4,1.61609995365143,,,507,
8/15/2017,8/1/2018,4,1.59519994258881,,,429,
8/15/2017,9/1/2018,4,1.5686000585556,,,224,
8/15/2017,10/1/2018,4,1.4507999420166,,,90,
8/15/2017,11/1/2018,4,1.42040002346039,,,24,
8/15/2017,12/1/2018,4,1.39999997615814,1.40199995040894,1.38730001449585,168,
8/15/2017,1/1/2019,4,1.39849996566772,,,0,
8/15/2017,2/1/2019,4,1.40950000286102,,,0,
8/15/2017,3/1/2019,4,1.43099999427795,,,0,
8/15/2017,4/1/2019,4,1.62750005722046,,,0,
8/15/2017,5/1/2019,4,1.63150000572205,,,0,
8/15/2017,6/1/2019,4,1.62639999389648,,,0,
8/15/2017,7/1/2019,4,1.60739994049072,,,0,
8/15/2017,8/1/2019,4,1.5819000005722,,,0,
8/15/2017,9/1/2019,4,1.55589997768402,,,0,
8/15/2017,10/1/2019,4,1.42890000343323,,,0,
8/15/2017,11/1/2019,4,1.39989995956421,,,0,
8/15/2017,12/1/2019,4,1.38090002536774,,,0,
8/15/2017,1/1/2020,4,1.38390004634857,,,0,
8/15/2017,2/1/2020,4,1.39390003681183,,,0,
8/15/2017,3/1/2020,4,1.41390001773834,,,0,
8/15/2017,4/1/2020,4,1.6168999671936,,,0,
8/15/2017,5/1/2020,4,1.61989998817444,,,0,
8/15/2017,6/1/2020,4,1.61539995670319,,,0,
8/15/2017,7/1/2020,4,1.59940004348755,,,0,
8/15/2017,8/1/2020,4,1.5764000415802,,,0,
8/15/2017,9/1/2020,4,1.55239999294281,,,0,
8/15/2017,10/1/2020,4,1.42739999294281,,,0,
8/15/2017,11/1/2020,4,1.39890003204346,,,0,
8/15/2017,12/1/2020,4,1.38090002536774,,,0,
8/15/2017,1/1/2021,4,1.38590002059937,,,0,
8/16/2017,9/1/2017,1,46.7799987792969,47.9900016784668,46.6699981689453,800218,
8/16/2017,10/1/2017,1,46.939998626709,48.1300010681152,46.8400001525879,401486,
8/16/2017,11/1/2017,1,47.0999984741211,48.2700004577637,47.0099983215332,81538,
8/16/2017,12/1/2017,1,47.25,48.4000015258789,47.1699981689453,85552,
8/16/2017,1/1/2018,1,47.4099998474121,48.4799995422363,47.3300018310547,30452,
8/16/2017,2/1/2018,1,47.5400009155274,48.6199989318848,47.4900016784668,17806,
8/16/2017,3/1/2018,1,47.6399993896484,48.6800003051758,47.5699996948242,18883,
8/16/2017,4/1/2018,1,47.7099990844727,48.7200012207031,47.6699981689453,6489,
8/16/2017,5/1/2018,1,47.7700004577637,48.7700004577637,47.7200012207031,4152,
8/16/2017,6/1/2018,1,47.8199996948242,48.8699989318848,47.75,26426,
8/16/2017,7/1/2018,1,47.8400001525879,48.7900009155274,47.9300003051758,3947,
8/16/2017,8/1/2018,1,47.8600006103516,48.8199996948242,47.7799987792969,2989,
8/16/2017,9/1/2018,1,47.8800010681152,48.7299995422363,48.4500007629395,2006,
8/16/2017,10/1/2018,1,47.9000015258789,,,510,
8/16/2017,11/1/2018,1,47.9199981689453,,,255,
8/16/2017,12/1/2018,1,47.9599990844727,48.9199981689453,47.9000015258789,29720,
8/16/2017,1/1/2019,1,47.9599990844727,,,309,
8/16/2017,2/1/2019,1,47.9700012207031,48.7000007629395,48.5,439,
8/16/2017,3/1/2019,1,47.9799995422363,,,1051,
8/16/2017,4/1/2019,1,48,,,502,
8/16/2017,5/1/2019,1,48.0299987792969,,,199,
8/16/2017,6/1/2019,1,48.0800018310547,48.8899993896484,48.1500015258789,1601,
8/16/2017,7/1/2019,1,48.1100006103516,,,58,
8/16/2017,8/1/2019,1,48.1399993896484,,,34,
8/16/2017,9/1/2019,1,48.189998626709,,,121,
8/16/2017,10/1/2019,1,48.25,,,20,
8/16/2017,11/1/2019,1,48.3199996948242,,,20,
8/16/2017,12/1/2019,1,48.4000015258789,49.2200012207031,48.3300018310547,6381,
8/16/2017,1/1/2020,1,48.439998626709,,,7,
8/16/2017,2/1/2020,1,48.4900016784668,,,0,
8/16/2017,3/1/2020,1,48.5400009155273,,,0,
8/16/2017,4/1/2020,1,48.5900001525879,,,0,
8/16/2017,5/1/2020,1,48.6399993896484,,,20,
8/16/2017,6/1/2020,1,48.7000007629395,49.3600006103516,48.9500007629395,79,
8/16/2017,7/1/2020,1,48.7299995422363,,,0,
8/16/2017,8/1/2020,1,48.7799987792969,,,0,
8/16/2017,9/1/2020,1,48.8400001525879,,,0,
8/16/2017,10/1/2020,1,48.9199981689453,,,0,
8/16/2017,11/1/2020,1,49.0200004577637,,,1,
8/16/2017,12/1/2020,1,49.1199989318848,50.1300010681152,49.0900001525879,935,
8/16/2017,1/1/2021,1,49.1699981689453,,,0,
8/16/2017,2/1/2021,1,49.2299995422363,,,0,
8/16/2017,3/1/2021,1,49.2999992370605,,,0,
8/16/2017,4/1/2021,1,49.3800010681152,,,0,
8/16/2017,5/1/2021,1,49.4799995422363,,,0,
8/16/2017,6/1/2021,1,49.5999984741211,,,0,
8/16/2017,7/1/2021,1,49.6399993896484,,,0,
8/16/2017,8/1/2021,1,49.7099990844727,,,0,
8/16/2017,9/1/2021,1,49.7999992370606,,,0,
8/16/2017,10/1/2021,1,49.9099998474121,,,0,
8/16/2017,11/1/2021,1,50.0400009155274,,,0,
8/16/2017,12/1/2021,1,50.189998626709,50.75,50.75,190,
8/16/2017,1/1/2022,1,50.2299995422363,,,0,
8/16/2017,2/1/2022,1,50.2900009155273,,,0,
8/16/2017,3/1/2022,1,50.3699989318848,,,0,
8/16/2017,4/1/2022,1,50.4700012207031,,,0,
8/16/2017,5/1/2022,1,50.5800018310547,,,0,
8/16/2017,6/1/2022,1,50.7200012207031,,,0,
8/16/2017,7/1/2022,1,50.7700004577637,,,0,
8/16/2017,8/1/2022,1,50.8400001525879,,,0,
8/16/2017,9/1/2022,1,50.939998626709,,,0,
8/16/2017,10/1/2022,1,51.0499992370606,,,0,
8/16/2017,11/1/2022,1,51.1800003051758,,,0,
8/16/2017,12/1/2022,1,51.3300018310547,,,32,
8/16/2017,6/1/2023,1,51.8300018310547,,,0,
8/16/2017,12/1/2023,1,52.3699989318848,52.5,52,30,
8/16/2017,6/1/2024,1,52.7799987792969,,,0,
8/16/2017,12/1/2024,1,53.2200012207031,,,0,
8/16/2017,6/1/2025,1,53.5400009155273,,,0,
8/16/2017,12/1/2025,1,53.8699989318848,,,0,
8/16/2017,9/1/2017,3,1.57439994812012,1.61419999599457,1.56980001926422,49360,
8/16/2017,10/1/2017,3,1.57949995994568,1.61800003051758,1.57480001449585,36874,
8/16/2017,11/1/2017,3,1.58399999141693,1.62030005455017,1.57939994335175,20157,
8/16/2017,12/1/2017,3,1.58749997615814,1.62189996242523,1.58259999752045,23685,
8/16/2017,1/1/2018,3,1.59159994125366,1.62349998950958,1.58729994297028,6662,
8/16/2017,2/1/2018,3,1.59220004081726,1.62259995937347,1.58770000934601,3674,
8/16/2017,3/1/2018,3,1.58840000629425,1.61880004405975,1.58399999141693,2331,
8/16/2017,4/1/2018,3,1.58019995689392,1.60969996452332,1.57650005817413,1554,
8/16/2017,5/1/2018,3,1.57570004463196,1.60430002212524,1.57229995727539,940,
8/16/2017,6/1/2018,3,1.57239997386932,1.6003999710083,1.56930005550385,1752,
8/16/2017,7/1/2018,3,1.57430005073547,1.60099995136261,1.57130002975464,317,
8/16/2017,8/1/2018,3,1.57780003547668,1.60430002212524,1.57490003108978,298,
8/16/2017,9/1/2018,3,1.582200050354,1.60829997062683,1.57910001277924,97,
8/16/2017,10/1/2018,3,1.58700001239777,1.61249995231628,1.5842000246048,146,
8/16/2017,11/1/2018,3,1.59270000457764,,1.60500001907349,225,
8/16/2017,12/1/2018,3,1.59769999980927,1.62170004844666,1.59510004520416,1072,
8/16/2017,1/1/2019,3,1.60300004482269,,,6,
8/16/2017,2/1/2019,3,1.60319995880127,,,0,
8/16/2017,3/1/2019,3,1.59870004653931,,,0,
8/16/2017,4/1/2019,3,1.5896999835968,,,0,
8/16/2017,5/1/2019,3,1.58770000934601,,,0,
8/16/2017,6/1/2019,3,1.58870005607605,,1.59969997406006,0,
8/16/2017,7/1/2019,3,1.59319996833801,,,0,
8/16/2017,8/1/2019,3,1.59920001029968,,,0,
8/16/2017,9/1/2019,3,1.60720002651215,,,5,
8/16/2017,10/1/2019,3,1.61520004272461,,,9,
8/16/2017,11/1/2019,3,1.62220001220703,,,5,
8/16/2017,12/1/2019,3,1.62919998168945,,1.63730001449585,28,
8/16/2017,1/1/2020,3,1.63670003414154,,,0,
8/16/2017,2/1/2020,3,1.6411999464035,,,0,
8/16/2017,3/1/2020,3,1.64069998264313,,,0,
8/16/2017,4/1/2020,3,1.63469994068146,,,0,
8/16/2017,5/1/2020,3,1.63370001316071,,,0,
8/16/2017,6/1/2020,3,1.6356999874115,,,0,
8/16/2017,7/1/2020,3,1.64170002937317,,,0,
8/16/2017,8/1/2020,3,1.64769995212555,,,0,
8/16/2017,9/1/2020,3,1.65470004081726,,,0,
8/16/2017,10/1/2020,3,1.66069996356964,,,0,
8/16/2017,11/1/2020,3,1.66519999504089,,,0,
8/16/2017,12/1/2020,3,1.66919994354248,,,0,
8/16/2017,1/1/2021,3,1.67519998550415,,,0,
8/16/2017,9/1/2017,4,1.56379997730255,1.59619998931885,1.55900001525879,49275,
8/16/2017,10/1/2017,4,1.47329998016357,1.50419998168945,1.46920001506805,40927,
8/16/2017,11/1/2017,4,1.44280004501343,1.47200000286102,1.43900001049042,17400,
8/16/2017,12/1/2017,4,1.42159998416901,1.44939994812012,1.41840004920959,15088,
8/16/2017,1/1/2018,4,1.4186999797821,1.44659996032715,1.41589999198914,5541,
8/16/2017,2/1/2018,4,1.42630004882813,1.45270001888275,1.42379999160767,1544,
8/16/2017,3/1/2018,4,1.44340002536774,1.46979999542236,1.44140005111694,1537,
8/16/2017,4/1/2018,4,1.61609995365143,1.6411999464035,1.61349999904633,1220,
8/16/2017,5/1/2018,4,1.62090003490448,1.64520001411438,1.62310004234314,464,
8/16/2017,6/1/2018,4,1.61370003223419,1.63849997520447,1.61210000514984,1014,
8/16/2017,7/1/2018,4,1.59870004653931,1.61240005493164,1.605299949646,448,
8/16/2017,8/1/2018,4,1.57790005207062,,,192,
8/16/2017,9/1/2018,4,1.55139994621277,,1.56690001487732,172,
8/16/2017,10/1/2018,4,1.43369996547699,,,183,
8/16/2017,11/1/2018,4,1.40369999408722,,,81,
8/16/2017,12/1/2018,4,1.38370001316071,1.40869998931885,1.38320004940033,199,
8/16/2017,1/1/2019,4,1.38269996643066,,,0,
8/16/2017,2/1/2019,4,1.39419996738434,,,0,
8/16/2017,3/1/2019,4,1.41569995880127,,,0,
8/16/2017,4/1/2019,4,1.61220002174377,,,0,
8/16/2017,5/1/2019,4,1.61619997024536,,,0,
8/16/2017,6/1/2019,4,1.6110999584198,,,0,
8/16/2017,7/1/2019,4,1.59210002422333,,,0,
8/16/2017,8/1/2019,4,1.56710004806519,,,0,
8/16/2017,9/1/2019,4,1.54159998893738,,,0,
8/16/2017,10/1/2019,4,1.41530001163483,,,0,
8/16/2017,11/1/2019,4,1.38680005073547,,,0,
8/16/2017,12/1/2019,4,1.36779999732971,,,0,
8/16/2017,1/1/2020,4,1.37080001831055,,,0,
8/16/2017,2/1/2020,4,1.3808000087738,,,0,
8/16/2017,3/1/2020,4,1.40079998970032,,,0,
8/16/2017,4/1/2020,4,1.60380005836487,,,0,
8/16/2017,5/1/2020,4,1.60679996013641,,,0,
8/16/2017,6/1/2020,4,1.60230004787445,,,0,
8/16/2017,7/1/2020,4,1.58630001544952,,,0,
8/16/2017,8/1/2020,4,1.56330001354218,,,0,
8/16/2017,9/1/2020,4,1.53929996490479,,,0,
8/16/2017,10/1/2020,4,1.41429996490479,,,0,
8/16/2017,11/1/2020,4,1.38580000400543,,,0,
8/16/2017,12/1/2020,4,1.36779999732971,,,0,
8/16/2017,1/1/2021,4,1.37279999256134,,,0,
8/17/2017,9/1/2017,1,47.0900001525879,47.189998626709,46.4599990844727,596093,
8/17/2017,10/1/2017,1,47.2400016784668,47.3400001525879,46.6199989318848,429694,
8/17/2017,11/1/2017,1,47.4000015258789,47.4900016784668,46.7799987792969,102707,
8/17/2017,12/1/2017,1,47.5299987792969,47.6300010681152,46.9300003051758,110604,
8/17/2017,1/1/2018,1,47.6500015258789,47.75,47.0900001525879,35374,
8/17/2017,2/1/2018,1,47.7599983215332,47.8600006103516,47.2599983215332,14623,
8/17/2017,3/1/2018,1,47.8400001525879,47.9300003051758,47.3400001525879,31610,
8/17/2017,4/1/2018,1,47.9000015258789,47.9700012207031,47.4099998474121,8913,
8/17/2017,5/1/2018,1,47.9500007629395,48.0299987792969,47.4799995422363,5440,
8/17/2017,6/1/2018,1,47.9799995422363,48.060001373291,47.4900016784668,36163,
8/17/2017,7/1/2018,1,47.9900016784668,47.9599990844727,47.6599998474121,5786,
8/17/2017,8/1/2018,1,48.0099983215332,48.0699996948242,47.5800018310547,7055,
8/17/2017,9/1/2018,1,48.0299987792969,,,7795,
8/17/2017,10/1/2018,1,48.0499992370605,,,2174,
8/17/2017,11/1/2018,1,48.0699996948242,,,4629,
8/17/2017,12/1/2018,1,48.1100006103516,48.2000007629395,47.7000007629395,44896,
8/17/2017,1/1/2019,1,48.1100006103516,,,3739,
8/17/2017,2/1/2019,1,48.1199989318848,,,1103,
8/17/2017,3/1/2019,1,48.1300010681152,,,707,
8/17/2017,4/1/2019,1,48.1500015258789,,,634,
8/17/2017,5/1/2019,1,48.1699981689453,,,106,
8/17/2017,6/1/2019,1,48.2200012207031,48.3199996948242,48,2142,
8/17/2017,7/1/2019,1,48.25,,,21,
8/17/2017,8/1/2019,1,48.2799987792969,,,13,
8/17/2017,9/1/2019,1,48.3300018310547,48.2000007629395,,3,
8/17/2017,10/1/2019,1,48.3899993896484,,,0,
8/17/2017,11/1/2019,1,48.4599990844727,,,11,
8/17/2017,12/1/2019,1,48.5400009155273,48.6500015258789,48.2799987792969,5554,
8/17/2017,1/1/2020,1,48.5800018310547,,,10,
8/17/2017,2/1/2020,1,48.6300010681152,,,0,
8/17/2017,3/1/2020,1,48.6800003051758,,,2,
8/17/2017,4/1/2020,1,48.7299995422363,,,0,
8/17/2017,5/1/2020,1,48.7799987792969,,,0,
8/17/2017,6/1/2020,1,48.8499984741211,48.9900016784668,48.7799987792969,123,
8/17/2017,7/1/2020,1,48.8800010681152,,,0,
8/17/2017,8/1/2020,1,48.9300003051758,,,0,
8/17/2017,9/1/2020,1,49,,,0,
8/17/2017,10/1/2020,1,49.0800018310547,,,0,
8/17/2017,11/1/2020,1,49.1800003051758,,,0,
8/17/2017,12/1/2020,1,49.2900009155273,49.4000015258789,49.0999984741211,772,
8/17/2017,1/1/2021,1,49.3400001525879,,,0,
8/17/2017,2/1/2021,1,49.4000015258789,,,0,
8/17/2017,3/1/2021,1,49.4700012207031,,,0,
8/17/2017,4/1/2021,1,49.5499992370606,,,0,
8/17/2017,5/1/2021,1,49.6500015258789,,,0,
8/17/2017,6/1/2021,1,49.7700004577637,,,0,
8/17/2017,7/1/2021,1,49.810001373291,,,0,
8/17/2017,8/1/2021,1,49.8800010681152,,,0,
8/17/2017,9/1/2021,1,49.9700012207031,,,0,
8/17/2017,10/1/2021,1,50.0800018310547,,,0,
8/17/2017,11/1/2021,1,50.2099990844727,,,0,
8/17/2017,12/1/2021,1,50.3600006103516,,,31,
8/17/2017,1/1/2022,1,50.4000015258789,,,0,
8/17/2017,2/1/2022,1,50.4599990844727,,,0,
8/17/2017,3/1/2022,1,50.5400009155273,,,0,
8/17/2017,4/1/2022,1,50.6399993896484,,,0,
8/17/2017,5/1/2022,1,50.75,,,0,
8/17/2017,6/1/2022,1,50.8899993896484,,,0,
8/17/2017,7/1/2022,1,50.939998626709,,,0,
8/17/2017,8/1/2022,1,51.0099983215332,,,0,
8/17/2017,9/1/2022,1,51.1100006103516,,,0,
8/17/2017,10/1/2022,1,51.2200012207031,,,0,
8/17/2017,11/1/2022,1,51.3499984741211,,,0,
8/17/2017,12/1/2022,1,51.5,,,0,
8/17/2017,6/1/2023,1,51.9700012207031,,,0,
8/17/2017,12/1/2023,1,52.4900016784668,,,0,
8/17/2017,6/1/2024,1,52.9000015258789,,,0,
8/17/2017,12/1/2024,1,53.3400001525879,,,0,
8/17/2017,6/1/2025,1,53.6599998474121,,,0,
8/17/2017,12/1/2025,1,53.9900016784668,,,0,
8/17/2017,9/1/2017,3,1.58200001716614,1.58650004863739,1.54879999160767,57219,
8/17/2017,10/1/2017,3,1.58729994297028,1.59150004386902,1.55499994754791,54224,
8/17/2017,11/1/2017,3,1.59179997444153,1.59560000896454,1.56110000610352,26505,
8/17/2017,12/1/2017,3,1.59500002861023,1.59879994392395,1.5657000541687,39175,
8/17/2017,1/1/2018,3,1.59920001029968,1.60239994525909,1.57140004634857,14641,
8/17/2017,2/1/2018,3,1.60000002384186,1.60259997844696,1.5735000371933,6864,
8/17/2017,3/1/2018,3,1.59619998931885,1.59819996356964,1.5706000328064,5553,
8/17/2017,4/1/2018,3,1.58770000934601,1.58889997005463,1.56429994106293,2001,
8/17/2017,5/1/2018,3,1.58259999752045,1.58050000667572,1.56070005893707,1165,
8/17/2017,6/1/2018,3,1.57910001277924,1.58070003986359,1.55840003490448,3812,
8/17/2017,7/1/2018,3,1.58120000362396,1.58039999008179,1.56149995326996,226,
8/17/2017,8/1/2018,3,1.58480000495911,1.58399999141693,1.56599998474121,124,
8/17/2017,9/1/2018,3,1.58949995040894,1.58870005607605,1.57109999656677,102,
8/17/2017,10/1/2018,3,1.59479999542236,1.59399998188019,1.57690000534058,130,
8/17/2017,11/1/2018,3,1.60080003738403,,,148,
8/17/2017,12/1/2018,3,1.60609996318817,1.60769999027252,1.58860003948212,2647,
8/17/2017,1/1/2019,3,1.61160004138947,,,6,
8/17/2017,2/1/2019,3,1.61160004138947,,,7,
8/17/2017,3/1/2019,3,1.60710000991821,,,4,
8/17/2017,4/1/2019,3,1.59809994697571,,,2,
8/17/2017,5/1/2019,3,1.59609997272491,,,15,
8/17/2017,6/1/2019,3,1.59710001945496,1.6007000207901,1.6007000207901,32,
8/17/2017,7/1/2019,3,1.60160005092621,,,2,
8/17/2017,8/1/2019,3,1.60759997367859,,,0,
8/17/2017,9/1/2019,3,1.61559998989105,,,0,
8/17/2017,10/1/2019,3,1.62360000610352,,,10,
8/17/2017,11/1/2019,3,1.63059997558594,,,10,
8/17/2017,12/1/2019,3,1.63759994506836,,,12,
8/17/2017,1/1/2020,3,1.64509999752045,,,0,
8/17/2017,2/1/2020,3,1.6496000289917,,,0,
8/17/2017,3/1/2020,3,1.64909994602203,,,0,
8/17/2017,4/1/2020,3,1.64310002326965,,,0,
8/17/2017,5/1/2020,3,1.64209997653961,,,0,
8/17/2017,6/1/2020,3,1.64409995079041,,,0,
8/17/2017,7/1/2020,3,1.65009999275208,,,0,
8/17/2017,8/1/2020,3,1.65610003471375,,,0,
8/17/2017,9/1/2020,3,1.66310000419617,,,0,
8/17/2017,10/1/2020,3,1.66910004615784,,,0,
8/17/2017,11/1/2020,3,1.6735999584198,,,0,
8/17/2017,12/1/2020,3,1.67760002613068,,,0,
8/17/2017,1/1/2021,3,1.68359994888306,,,0,
8/17/2017,9/1/2017,4,1.58689999580383,1.59319996833801,1.53740000724792,59497,
8/17/2017,10/1/2017,4,1.49489998817444,1.49960005283356,1.45029997825623,61157,
8/17/2017,11/1/2017,4,1.46259999275208,1.46560001373291,1.42299997806549,33912,
8/17/2017,12/1/2017,4,1.44050002098084,1.44270002841949,1.40439999103546,28199,
8/17/2017,1/1/2018,4,1.43690001964569,1.43900001049042,1.40320003032684,9041,
8/17/2017,2/1/2018,4,1.44430005550385,1.4456000328064,1.41149997711182,2979,
8/17/2017,3/1/2018,4,1.46130001544952,1.46220004558563,1.42920005321503,2945,
8/17/2017,4/1/2018,4,1.63409996032715,1.63469994068146,1.6032999753952,1014,
8/17/2017,5/1/2018,4,1.63880002498627,1.63810002803803,1.61189997196198,686,
8/17/2017,6/1/2018,4,1.63160002231598,1.63220000267029,1.60319995880127,2012,
8/17/2017,7/1/2018,4,1.61679995059967,1.61469995975494,,192,
8/17/2017,8/1/2018,4,1.59630000591278,,,82,
8/17/2017,9/1/2018,4,1.56970000267029,1.55429995059967,,251,
8/17/2017,10/1/2018,4,1.4514000415802,,,427,
8/17/2017,11/1/2018,4,1.42079997062683,,,268,
8/17/2017,12/1/2018,4,1.40090000629425,1.4025000333786,1.37559998035431,900,
8/17/2017,1/1/2019,4,1.39989995956421,,,0,
8/17/2017,2/1/2019,4,1.41139996051788,,,0,
8/17/2017,3/1/2019,4,1.43289995193481,,,0,
8/17/2017,4/1/2019,4,1.62940001487732,,,0,
8/17/2017,5/1/2019,4,1.63339996337891,,,0,
8/17/2017,6/1/2019,4,1.62829995155334,,,0,
8/17/2017,7/1/2019,4,1.60930001735687,,,0,
8/17/2017,8/1/2019,4,1.58430004119873,,,0,
8/17/2017,9/1/2019,4,1.55879998207092,,,0,
8/17/2017,10/1/2019,4,1.43250000476837,,,0,
8/17/2017,11/1/2019,4,1.40400004386902,,,0,
8/17/2017,12/1/2019,4,1.38499999046326,,,0,
8/17/2017,1/1/2020,4,1.38800001144409,,,0,
8/17/2017,2/1/2020,4,1.39800000190735,,,0,
8/17/2017,3/1/2020,4,1.41799998283386,,,0,
8/17/2017,4/1/2020,4,1.62100005149841,,,0,
8/17/2017,5/1/2020,4,1.62399995326996,,,0,
8/17/2017,6/1/2020,4,1.619500041008,,,0,
8/17/2017,7/1/2020,4,1.60350000858307,,,0,
8/17/2017,8/1/2020,4,1.58050000667572,,,0,
8/17/2017,9/1/2020,4,1.55649995803833,,,0,
8/17/2017,10/1/2020,4,1.43149995803833,,,0,
8/17/2017,11/1/2020,4,1.40299999713898,,,0,
8/17/2017,12/1/2020,4,1.38499999046326,,,0,
8/17/2017,1/1/2021,4,1.38999998569489,,,0,
8/18/2017,9/1/2017,1,48.5099983215332,48.7400016784668,46.7799987792969,247019,
8/18/2017,10/1/2017,1,48.6599998474121,48.9000015258789,46.9300003051758,730228,
8/18/2017,11/1/2017,1,48.8199996948242,49.0499992370606,47.0999984741211,106528,
8/18/2017,12/1/2017,1,48.9300003051758,49.1500015258789,47.2200012207031,115213,
8/18/2017,1/1/2018,1,49.0299987792969,49.2400016784668,47.3699989318848,38428,
8/18/2017,2/1/2018,1,49.1100006103516,49.310001373291,47.4599990844727,20154,
8/18/2017,3/1/2018,1,49.1699981689453,49.3600006103516,47.560001373291,37839,
8/18/2017,4/1/2018,1,49.2099990844727,49.3499984741211,47.6399993896484,9937,
8/18/2017,5/1/2018,1,49.2400016784668,49.3800010681152,47.7099990844727,9020,
8/18/2017,6/1/2018,1,49.2700004577637,49.4300003051758,47.75,41210,
8/18/2017,7/1/2018,1,49.2799987792969,49.3800010681152,47.9000015258789,2502,
8/18/2017,8/1/2018,1,49.2900009155273,49.3800010681152,47.9199981689453,2053,
8/18/2017,9/1/2018,1,49.2999992370605,49.5,47.8600006103516,4098,
8/18/2017,10/1/2018,1,49.310001373291,48.7299995422363,,2045,
8/18/2017,11/1/2018,1,49.3300018310547,48.8300018310547,,716,
8/18/2017,12/1/2018,1,49.3699989318848,49.5099983215332,47.9099998474121,47638,
8/18/2017,1/1/2019,1,49.3699989318848,48.9000015258789,,510,
8/18/2017,2/1/2019,1,49.3800010681152,48.8499984741211,,646,
8/18/2017,3/1/2019,1,49.3899993896484,48.8600006103516,,1080,
8/18/2017,4/1/2019,1,49.4099998474121,49.0900001525879,,334,
8/18/2017,5/1/2019,1,49.4300003051758,49.0699996948242,,188,
8/18/2017,6/1/2019,1,49.4799995422363,49.5900001525879,48.1399993896484,1357,
8/18/2017,7/1/2019,1,49.5099983215332,48.7099990844727,,26,
8/18/2017,8/1/2019,1,49.5400009155273,48.7299995422363,,10,
8/18/2017,9/1/2019,1,49.5900001525879,48.7700004577637,,1,
8/18/2017,10/1/2019,1,49.6399993896484,,,10,
8/18/2017,11/1/2019,1,49.7099990844727,,,0,
8/18/2017,12/1/2019,1,49.7900009155273,49.8899993896484,48.439998626709,5243,
8/18/2017,1/1/2020,1,49.8300018310547,,,0,
8/18/2017,2/1/2020,1,49.8800010681152,,,0,
8/18/2017,3/1/2020,1,49.9300003051758,,,0,
8/18/2017,4/1/2020,1,49.9799995422363,,,0,
8/18/2017,5/1/2020,1,50.0299987792969,,,0,
8/18/2017,6/1/2020,1,50.0999984741211,50.1300010681152,48.9900016784668,221,
8/18/2017,7/1/2020,1,50.1300010681152,,,0,
8/18/2017,8/1/2020,1,50.1699981689453,,,0,
8/18/2017,9/1/2020,1,50.2299995422363,,,0,
8/18/2017,10/1/2020,1,50.2999992370606,,,0,
8/18/2017,11/1/2020,1,50.3899993896484,,,0,
8/18/2017,12/1/2020,1,50.4900016784668,50.5499992370605,49.2799987792969,801,
8/18/2017,1/1/2021,1,50.5400009155273,,,0,
8/18/2017,2/1/2021,1,50.5999984741211,,,0,
8/18/2017,3/1/2021,1,50.6699981689453,,,0,
8/18/2017,4/1/2021,1,50.75,,,0,
8/18/2017,5/1/2021,1,50.8499984741211,,,0,
8/18/2017,6/1/2021,1,50.9700012207031,,,0,
8/18/2017,7/1/2021,1,51.0099983215332,,,0,
8/18/2017,8/1/2021,1,51.0699996948242,,,0,
8/18/2017,9/1/2021,1,51.1599998474121,,,0,
8/18/2017,10/1/2021,1,51.2700004577637,,,0,
8/18/2017,11/1/2021,1,51.4000015258789,,,0,
8/18/2017,12/1/2021,1,51.5499992370606,51.5099983215332,50.8300018310547,278,
8/18/2017,1/1/2022,1,51.5900001525879,,,0,
8/18/2017,2/1/2022,1,51.6500015258789,,,0,
8/18/2017,3/1/2022,1,51.7299995422363,,,0,
8/18/2017,4/1/2022,1,51.8300018310547,,,0,
8/18/2017,5/1/2022,1,51.939998626709,,,0,
8/18/2017,6/1/2022,1,52.0800018310547,,,0,
8/18/2017,7/1/2022,1,52.1300010681152,,,0,
8/18/2017,8/1/2022,1,52.2000007629395,,,0,
8/18/2017,9/1/2022,1,52.2999992370606,,,0,
8/18/2017,10/1/2022,1,52.4099998474121,,,0,
8/18/2017,11/1/2022,1,52.5400009155274,,,0,
8/18/2017,12/1/2022,1,52.689998626709,51.7400016784668,,0,
8/18/2017,6/1/2023,1,53.1300010681152,,,0,
8/18/2017,12/1/2023,1,53.6199989318848,,,0,
8/18/2017,6/1/2024,1,54.0299987792969,,,0,
8/18/2017,12/1/2024,1,54.4700012207031,,,0,
8/18/2017,6/1/2025,1,54.7900009155273,,,0,
8/18/2017,12/1/2025,1,55.1199989318848,,,0,
8/18/2017,9/1/2017,3,1.62039995193481,1.62810003757477,1.5793000459671,43655,
8/18/2017,10/1/2017,3,1.62559998035431,1.63300001621246,1.58449995517731,37829,
8/18/2017,11/1/2017,3,1.62969994544983,1.63670003414154,1.58879995346069,16269,
8/18/2017,12/1/2017,3,1.63259994983673,1.63919997215271,1.59159994125366,22252,
8/18/2017,1/1/2018,3,1.63650000095367,1.64199995994568,1.59660005569458,9174,
8/18/2017,2/1/2018,3,1.63740003108978,1.64250004291534,1.59700000286102,7481,
8/18/2017,3/1/2018,3,1.63359999656677,1.63730001449585,1.5929000377655,4623,
8/18/2017,4/1/2018,3,1.62450003623962,1.62769997119904,1.58399999141693,1923,
8/18/2017,5/1/2018,3,1.61909997463226,1.62220001220703,1.58010005950928,678,
8/18/2017,6/1/2018,3,1.61549997329712,1.61880004405975,1.5764000415802,2171,
8/18/2017,7/1/2018,3,1.61759996414185,1.62090003490448,1.57990002632141,249,
8/18/2017,8/1/2018,3,1.62119996547699,1.62450003623962,1.583899974823,387,
8/18/2017,9/1/2018,3,1.62569999694824,1.62890005111694,1.58809995651245,115,
8/18/2017,10/1/2018,3,1.63090002536774,1.63399994373322,1.59370005130768,40,
8/18/2017,11/1/2018,3,1.63680005073547,1.6246999502182,,24,
8/18/2017,12/1/2018,3,1.64199995994568,1.64530003070831,1.60520005226135,1280,
8/18/2017,1/1/2019,3,1.64750003814697,1.62870001792908,,0,
8/18/2017,2/1/2019,3,1.64750003814697,1.62440001964569,,0,
8/18/2017,3/1/2019,3,1.64250004291534,1.6217999458313,,0,
8/18/2017,4/1/2019,3,1.63349997997284,1.60899996757507,,0,
8/18/2017,5/1/2019,3,1.63100004196167,1.61000001430511,,0,
8/18/2017,6/1/2019,3,1.63199996948242,1.62220001220703,,0,
8/18/2017,7/1/2019,3,1.63650000095367,,,0,
8/18/2017,8/1/2019,3,1.64199995994568,,,0,
8/18/2017,9/1/2019,3,1.64999997615814,,,0,
8/18/2017,10/1/2019,3,1.65799999237061,,,0,
8/18/2017,11/1/2019,3,1.66499996185303,,,0,
8/18/2017,12/1/2019,3,1.67200005054474,1.66279995441437,,3,
8/18/2017,1/1/2020,3,1.67949998378754,,,0,
8/18/2017,2/1/2020,3,1.68400001525879,,,0,
8/18/2017,3/1/2020,3,1.68350005149841,,,0,
8/18/2017,4/1/2020,3,1.67750000953674,,,0,
8/18/2017,5/1/2020,3,1.6764999628067,,,0,
8/18/2017,6/1/2020,3,1.67850005626678,,,0,
8/18/2017,7/1/2020,3,1.68449997901917,,,0,
8/18/2017,8/1/2020,3,1.69050002098084,,,0,
8/18/2017,9/1/2020,3,1.69749999046326,,,0,
8/18/2017,10/1/2020,3,1.70350003242493,,,0,
8/18/2017,11/1/2020,3,1.70799994468689,,,0,
8/18/2017,12/1/2020,3,1.71200001239777,,,0,
8/18/2017,1/1/2021,3,1.71800005435944,,,0,
8/18/2017,9/1/2017,4,1.62399995326996,1.63580000400543,1.57910001277924,55989,
8/18/2017,10/1/2017,4,1.53310000896454,1.54299998283386,1.4889999628067,56892,
8/18/2017,11/1/2017,4,1.49979996681213,1.50859999656677,1.45729994773865,27759,
8/18/2017,12/1/2017,4,1.47640001773834,1.48450005054474,1.43449997901917,23971,
8/18/2017,1/1/2018,4,1.47230005264282,1.47990000247955,1.43110001087189,7782,
8/18/2017,2/1/2018,4,1.47990000247955,1.4864000082016,1.43850004673004,2385,
8/18/2017,3/1/2018,4,1.49730002880096,1.5025999546051,1.45550000667572,3145,
8/18/2017,4/1/2018,4,1.67030000686646,1.67449998855591,1.62870001792908,924,
8/18/2017,5/1/2018,4,1.6739000082016,1.67470002174377,1.63660001754761,383,
8/18/2017,6/1/2018,4,1.66550004482269,1.66910004615784,1.62479996681213,1247,
8/18/2017,7/1/2018,4,1.64989995956421,1.6246999502182,,281,
8/18/2017,8/1/2018,4,1.62890005111694,1.60249996185303,1.60249996185303,263,
8/18/2017,9/1/2018,4,1.60199999809265,1.58790004253387,,191,
8/18/2017,10/1/2018,4,1.48360002040863,1.46459996700287,,131,
8/18/2017,11/1/2018,4,1.45290005207062,1.43480002880096,,86,
8/18/2017,12/1/2018,4,1.43289995193481,1.43640005588532,1.39709997177124,260,
8/18/2017,1/1/2019,4,1.43190002441406,1.41470003128052,,0,
8/18/2017,2/1/2019,4,1.44340002536774,1.41270005702972,,0,
8/18/2017,3/1/2019,4,1.46490001678467,,,0,
8/18/2017,4/1/2019,4,1.66139996051788,,,0,
8/18/2017,5/1/2019,4,1.66540002822876,,,0,
8/18/2017,6/1/2019,4,1.6603000164032,,,0,
8/18/2017,7/1/2019,4,1.64129996299744,,,0,
8/18/2017,8/1/2019,4,1.61629998683929,,,0,
8/18/2017,9/1/2019,4,1.59080004692078,,,0,
8/18/2017,10/1/2019,4,1.46449995040894,,,0,
8/18/2017,11/1/2019,4,1.43599998950958,,,0,
8/18/2017,12/1/2019,4,1.41700005531311,,,12,
8/18/2017,1/1/2020,4,1.41999995708466,,,0,
8/18/2017,2/1/2020,4,1.42999994754791,,,0,
8/18/2017,3/1/2020,4,1.45000004768372,,,0,
8/18/2017,4/1/2020,4,1.65299999713898,,,0,
8/18/2017,5/1/2020,4,1.65600001811981,,,0,
8/18/2017,6/1/2020,4,1.65149998664856,,,0,
8/18/2017,7/1/2020,4,1.63549995422363,,,0,
8/18/2017,8/1/2020,4,1.61249995231628,,,0,
8/18/2017,9/1/2020,4,1.58850002288818,,,0,
8/18/2017,10/1/2020,4,1.46350002288818,,,0,
8/18/2017,11/1/2020,4,1.43499994277954,,,0,
8/18/2017,12/1/2020,4,1.41700005531311,,,0,
8/18/2017,1/1/2021,4,1.42200005054474,,,0,
8/21/2017,9/1/2017,1,47.3699989318848,48.75,47.0299987792969,124355,
8/21/2017,10/1/2017,1,47.5299987792969,48.9099998474121,47.2099990844727,882290,
8/21/2017,11/1/2017,1,47.6800003051758,49.060001373291,47.3800010681152,154437,
8/21/2017,12/1/2017,1,47.7900009155273,49.1699981689453,47.5,110594,
8/21/2017,1/1/2018,1,47.8899993896484,49.2200012207031,47.6100006103516,63421,
8/21/2017,2/1/2018,1,47.9799995422363,49.2000007629395,47.7000007629395,32391,
8/21/2017,3/1/2018,1,48.0499992370605,49.310001373291,47.8300018310547,30433,
8/21/2017,4/1/2018,1,48.0900001525879,49.3899993896484,47.8400001525879,7948,
8/21/2017,5/1/2018,1,48.1199989318848,49.2999992370605,47.8800010681152,4465,
8/21/2017,6/1/2018,1,48.1500015258789,49.3899993896484,47.9199981689453,23870,
8/21/2017,7/1/2018,1,48.1599998474121,49.3400001525879,48.0999984741211,2882,
8/21/2017,8/1/2018,1,48.1699981689453,49.2700004577637,48.0200004577637,2658,
8/21/2017,9/1/2018,1,48.189998626709,48.9900016784668,47.6399993896484,3014,
8/21/2017,10/1/2018,1,48.2099990844727,,48.7200012207031,1567,
8/21/2017,11/1/2018,1,48.2299995422363,,48.6699981689453,497,
8/21/2017,12/1/2018,1,48.2700004577637,49.4799995422363,48.0800018310547,25630,
8/21/2017,1/1/2019,1,48.2799987792969,,48.7200012207031,500,
8/21/2017,2/1/2019,1,48.2900009155273,,48.7400016784668,275,
8/21/2017,3/1/2019,1,48.2999992370606,,48.7400016784668,348,
8/21/2017,4/1/2019,1,48.3300018310547,,48.7799987792969,118,
8/21/2017,5/1/2019,1,48.3600006103516,,48.7999992370605,114,
8/21/2017,6/1/2019,1,48.4199981689453,49.5,48.4000015258789,1112,
8/21/2017,7/1/2019,1,48.4500007629395,,49.1599998474121,2,
8/21/2017,8/1/2019,1,48.4799995422363,,49.2000007629395,10,
8/21/2017,9/1/2019,1,48.5299987792969,,49.2700004577637,66,
8/21/2017,10/1/2019,1,48.5800018310547,,,0,
8/21/2017,11/1/2019,1,48.6500015258789,,,12,
8/21/2017,12/1/2019,1,48.7299995422363,49.810001373291,48.5499992370606,2360,
8/21/2017,1/1/2020,1,48.7700004577637,,,0,
8/21/2017,2/1/2020,1,48.8199996948242,,,0,
8/21/2017,3/1/2020,1,48.8699989318848,,,0,
8/21/2017,4/1/2020,1,48.9199981689453,,,0,
8/21/2017,5/1/2020,1,48.9700012207031,,,0,
8/21/2017,6/1/2020,1,49.0400009155273,,,43,
8/21/2017,7/1/2020,1,49.0699996948242,,,0,
8/21/2017,8/1/2020,1,49.1100006103516,,,0,
8/21/2017,9/1/2020,1,49.1699981689453,,,0,
8/21/2017,10/1/2020,1,49.2400016784668,,,0,
8/21/2017,11/1/2020,1,49.3300018310547,,,0,
8/21/2017,12/1/2020,1,49.439998626709,49.6800003051758,49.3499984741211,256,
8/21/2017,1/1/2021,1,49.4900016784668,,,0,
8/21/2017,2/1/2021,1,49.5499992370606,,,0,
8/21/2017,3/1/2021,1,49.6100006103516,,,0,
8/21/2017,4/1/2021,1,49.689998626709,,,0,
8/21/2017,5/1/2021,1,49.7900009155273,,,0,
8/21/2017,6/1/2021,1,49.9099998474121,,,0,
8/21/2017,7/1/2021,1,49.9500007629395,,,0,
8/21/2017,8/1/2021,1,50.0099983215332,,,0,
8/21/2017,9/1/2021,1,50.0999984741211,,,0,
8/21/2017,10/1/2021,1,50.2099990844727,,,0,
8/21/2017,11/1/2021,1,50.3400001525879,,,0,
8/21/2017,12/1/2021,1,50.4900016784668,,50.4900016784668,9,
8/21/2017,1/1/2022,1,50.5299987792969,,,0,
8/21/2017,2/1/2022,1,50.5900001525879,,,0,
8/21/2017,3/1/2022,1,50.6699981689453,,,0,
8/21/2017,4/1/2022,1,50.7700004577637,,,0,
8/21/2017,5/1/2022,1,50.8800010681152,,,0,
8/21/2017,6/1/2022,1,51.0200004577637,,,0,
8/21/2017,7/1/2022,1,51.0699996948242,,,0,
8/21/2017,8/1/2022,1,51.1399993896484,,,0,
8/21/2017,9/1/2022,1,51.2400016784668,,,0,
8/21/2017,10/1/2022,1,51.3499984741211,,,0,
8/21/2017,11/1/2022,1,51.4799995422363,,,0,
8/21/2017,12/1/2022,1,51.6300010681152,,52.4099998474121,0,
8/21/2017,6/1/2023,1,52.0699996948242,,,0,
8/21/2017,12/1/2023,1,52.560001373291,,,0,
8/21/2017,6/1/2024,1,52.9700012207031,,,0,
8/21/2017,12/1/2024,1,53.4099998474121,,,0,
8/21/2017,6/1/2025,1,53.7299995422363,,,0,
8/21/2017,12/1/2025,1,54.060001373291,,,0,
8/21/2017,9/1/2017,3,1.57120001316071,1.62489998340607,1.56560003757477,43491,
8/21/2017,10/1/2017,3,1.57749998569489,1.6298999786377,1.57219994068146,58182,
8/21/2017,11/1/2017,3,1.58360004425049,1.63419997692108,1.57790005207062,22991,
8/21/2017,12/1/2017,3,1.58819997310638,1.63719999790192,1.58259999752045,25233,
8/21/2017,1/1/2018,3,1.59329998493195,1.63730001449585,1.58809995651245,9665,
8/21/2017,2/1/2018,3,1.59519994258881,1.63800001144409,1.5900000333786,4786,
8/21/2017,3/1/2018,3,1.59280002117157,1.63419997692108,1.58739995956421,3632,
8/21/2017,4/1/2018,3,1.58480000495911,1.62479996681213,1.57949995994568,1519,
8/21/2017,5/1/2018,3,1.58000004291534,1.61930000782013,1.57599997520447,907,
8/21/2017,6/1/2018,3,1.57700002193451,1.61559998989105,1.57200002670288,2535,
8/21/2017,7/1/2018,3,1.57959997653961,,1.5760999917984,113,
8/21/2017,8/1/2018,3,1.58369994163513,,1.57949995994568,134,
8/21/2017,9/1/2018,3,1.58889997005463,1.62580001354218,1.58469998836517,59,
8/21/2017,10/1/2018,3,1.59449994564056,1.6311000585556,1.58990001678467,55,
8/21/2017,11/1/2018,3,1.60090005397797,,1.61129999160767,45,
8/21/2017,12/1/2018,3,1.60629999637604,1.64230000972748,1.60130000114441,1205,
8/21/2017,1/1/2019,3,1.61179995536804,,1.62929999828339,0,
8/21/2017,2/1/2019,3,1.61179995536804,,1.63390004634857,0,
8/21/2017,3/1/2019,3,1.60679996013641,,1.62740004062653,0,
8/21/2017,4/1/2019,3,1.5978000164032,,1.62520003318787,0,
8/21/2017,5/1/2019,3,1.59529995918274,,1.62409996986389,0,
8/21/2017,6/1/2019,3,1.59630000591278,,1.60689997673035,0,
8/21/2017,7/1/2019,3,1.60080003738403,,,0,
8/21/2017,8/1/2019,3,1.60629999637604,,,0,
8/21/2017,9/1/2019,3,1.6143000125885,,,0,
8/21/2017,10/1/2019,3,1.62230002880096,,,0,
8/21/2017,11/1/2019,3,1.62929999828339,,,0,
8/21/2017,12/1/2019,3,1.63629996776581,,1.6521999835968,0,
8/21/2017,1/1/2020,3,1.6438000202179,,,0,
8/21/2017,2/1/2020,3,1.64830005168915,,,0,
8/21/2017,3/1/2020,3,1.64779996871948,,,0,
8/21/2017,4/1/2020,3,1.6418000459671,,,0,
8/21/2017,5/1/2020,3,1.64079999923706,,,0,
8/21/2017,6/1/2020,3,1.64279997348785,,,0,
8/21/2017,7/1/2020,3,1.64880001544952,,,0,
8/21/2017,8/1/2020,3,1.65480005741119,,,0,
8/21/2017,9/1/2020,3,1.66180002689362,,,0,
8/21/2017,10/1/2020,3,1.667799949646,,,0,
8/21/2017,11/1/2020,3,1.67229998111725,,,0,
8/21/2017,12/1/2020,3,1.67630004882813,,,0,
8/21/2017,1/1/2021,3,1.68229997158051,,,0,
8/21/2017,9/1/2017,4,1.58410000801086,1.62800002098084,1.57340002059937,34159,
8/21/2017,10/1/2017,4,1.49609994888306,1.53999996185303,1.48529994487762,58071,
8/21/2017,11/1/2017,4,1.46529996395111,1.50539994239807,1.45550000667572,23156,
8/21/2017,12/1/2017,4,1.44340002536774,1.48189997673035,1.43400001525879,16337,
8/21/2017,1/1/2018,4,1.44029998779297,1.4782999753952,1.43130004405975,5037,
8/21/2017,2/1/2018,4,1.44830000400543,1.4860999584198,1.43990004062653,3139,
8/21/2017,3/1/2018,4,1.46609997749329,1.50409996509552,1.45739996433258,3564,
8/21/2017,4/1/2018,4,1.64010000228882,1.67499995231628,1.63129997253418,873,
8/21/2017,5/1/2018,4,1.64409995079041,1.65699994564056,1.63590002059937,212,
8/21/2017,6/1/2018,4,1.63619995117188,1.66980004310608,1.62769997119904,565,
8/21/2017,7/1/2018,4,1.62080001831055,,,61,
8/21/2017,8/1/2018,4,1.60010004043579,,,34,
8/21/2017,9/1/2018,4,1.57389998435974,,1.58270001411438,104,
8/21/2017,10/1/2018,4,1.45620000362396,,1.4695999622345,86,
8/21/2017,11/1/2018,4,1.42630004882813,,1.43980002403259,21,
8/21/2017,12/1/2018,4,1.40629994869232,1.43299996852875,1.39789998531342,136,
8/21/2017,1/1/2019,4,1.40530002117157,,1.41770005226135,1,
8/21/2017,2/1/2019,4,1.41680002212524,,1.43309998512268,0,
8/21/2017,3/1/2019,4,1.43830001354218,,1.45560002326965,0,
8/21/2017,4/1/2019,4,1.63479995727539,,,0,
8/21/2017,5/1/2019,4,1.63880002498627,,,0,
8/21/2017,6/1/2019,4,1.63370001316071,,,0,
8/21/2017,7/1/2019,4,1.61469995975494,,,0,
8/21/2017,8/1/2019,4,1.5896999835968,,,0,
8/21/2017,9/1/2019,4,1.56420004367828,,,0,
8/21/2017,10/1/2019,4,1.43789994716644,,,0,
8/21/2017,11/1/2019,4,1.40939998626709,,,0,
8/21/2017,12/1/2019,4,1.39040005207062,,,0,
8/21/2017,1/1/2020,4,1.39339995384216,,,0,
8/21/2017,2/1/2020,4,1.40339994430542,,,0,
8/21/2017,3/1/2020,4,1.42340004444122,,,0,
8/21/2017,4/1/2020,4,1.62639999389648,,,0,
8/21/2017,5/1/2020,4,1.62940001487732,,,0,
8/21/2017,6/1/2020,4,1.62489998340607,,,0,
8/21/2017,7/1/2020,4,1.60889995098114,,,0,
8/21/2017,8/1/2020,4,1.58589994907379,,,0,
8/21/2017,9/1/2020,4,1.56190001964569,,,0,
8/21/2017,10/1/2020,4,1.43690001964569,,,0,
8/21/2017,11/1/2020,4,1.40840005874634,,,0,
8/21/2017,12/1/2020,4,1.39040005207062,,,0,
8/21/2017,1/1/2021,4,1.39540004730225,,,0,
8/22/2017,9/1/2017,1,47.6399993896484,48.0299987792969,47.2000007629395,28373,
8/22/2017,10/1/2017,1,47.8300018310547,48.2099990844727,47.3600006103516,857053,
8/22/2017,11/1/2017,1,48.0200004577637,48.3699989318848,47.5299987792969,161140,
8/22/2017,12/1/2017,1,48.1800003051758,48.4799995422363,47.6599998474121,113736,
8/22/2017,1/1/2018,1,48.3400001525879,48.5900001525879,47.7900009155273,43212,
8/22/2017,2/1/2018,1,48.4700012207031,48.6500015258789,47.9199981689453,22835,
8/22/2017,3/1/2018,1,48.5800018310547,48.7299995422363,48.0099983215332,30501,
8/22/2017,4/1/2018,1,48.6599998474121,48.7799987792969,48.060001373291,9152,
8/22/2017,5/1/2018,1,48.7200012207031,48.7599983215332,48.1300010681152,5400,
8/22/2017,6/1/2018,1,48.7700004577637,48.8499984741211,48.1399993896484,27332,
8/22/2017,7/1/2018,1,48.7999992370605,48.8400001525879,48.3800010681152,4282,
8/22/2017,8/1/2018,1,48.8199996948242,48.8699989318848,48.1699981689453,1633,
8/22/2017,9/1/2018,1,48.8400001525879,48.5400009155273,48.5,3336,
8/22/2017,10/1/2018,1,48.8699989318848,,,1029,
8/22/2017,11/1/2018,1,48.9000015258789,48.310001373291,,2363,
8/22/2017,12/1/2018,1,48.939998626709,48.9900016784668,48.2999992370606,32945,
8/22/2017,1/1/2019,1,48.9500007629395,48.3600006103516,,1791,
8/22/2017,2/1/2019,1,48.9599990844727,48.3699989318848,,429,
8/22/2017,3/1/2019,1,48.9700012207031,48.3899993896484,,644,
8/22/2017,4/1/2019,1,48.9900016784668,48.7400016784668,,133,
8/22/2017,5/1/2019,1,49.0200004577637,48.8199996948242,,108,
8/22/2017,6/1/2019,1,49.0800018310547,49.1300010681152,48.6599998474121,1966,
8/22/2017,7/1/2019,1,49.1100006103516,,,0,
8/22/2017,8/1/2019,1,49.1399993896484,,,0,
8/22/2017,9/1/2019,1,49.1800003051758,48.5400009155273,,81,
8/22/2017,10/1/2019,1,49.2299995422363,,,11,
8/22/2017,11/1/2019,1,49.2999992370605,,,21,
8/22/2017,12/1/2019,1,49.3800010681152,49.4900016784668,48.7799987792969,5248,
8/22/2017,1/1/2020,1,49.4199981689453,,,0,
8/22/2017,2/1/2020,1,49.4700012207031,,,0,
8/22/2017,3/1/2020,1,49.5200004577637,,,0,
8/22/2017,4/1/2020,1,49.5699996948242,,,0,
8/22/2017,5/1/2020,1,49.6199989318848,,,0,
8/22/2017,6/1/2020,1,49.689998626709,,,139,
8/22/2017,7/1/2020,1,49.7200012207031,,,0,
8/22/2017,8/1/2020,1,49.7599983215332,,,0,
8/22/2017,9/1/2020,1,49.8199996948242,,,0,
8/22/2017,10/1/2020,1,49.9000015258789,,,0,
8/22/2017,11/1/2020,1,49.9900016784668,,,0,
8/22/2017,12/1/2020,1,50.0999984741211,50.2400016784668,49.5099983215332,1073,
8/22/2017,1/1/2021,1,50.1500015258789,,,0,
8/22/2017,2/1/2021,1,50.2000007629395,,,0,
8/22/2017,3/1/2021,1,50.2599983215332,,,0,
8/22/2017,4/1/2021,1,50.3400001525879,,,0,
8/22/2017,5/1/2021,1,50.4300003051758,,,0,
8/22/2017,6/1/2021,1,50.5499992370605,,,0,
8/22/2017,7/1/2021,1,50.5900001525879,,,0,
8/22/2017,8/1/2021,1,50.6500015258789,,,0,
8/22/2017,9/1/2021,1,50.7400016784668,,,0,
8/22/2017,10/1/2021,1,50.8499984741211,,,0,
8/22/2017,11/1/2021,1,50.9799995422363,,,0,
8/22/2017,12/1/2021,1,51.1300010681152,50.6699981689453,,232,
8/22/2017,1/1/2022,1,51.1699981689453,,,0,
8/22/2017,2/1/2022,1,51.2299995422363,,,0,
8/22/2017,3/1/2022,1,51.2999992370605,,,0,
8/22/2017,4/1/2022,1,51.3899993896484,,,0,
8/22/2017,5/1/2022,1,51.5,,,0,
8/22/2017,6/1/2022,1,51.6399993896484,,,0,
8/22/2017,7/1/2022,1,51.689998626709,,,0,
8/22/2017,8/1/2022,1,51.7599983215332,,,0,
8/22/2017,9/1/2022,1,51.8499984741211,,,0,
8/22/2017,10/1/2022,1,51.9599990844727,,,0,
8/22/2017,11/1/2022,1,52.0900001525879,,,0,
8/22/2017,12/1/2022,1,52.2400016784668,52.189998626709,,5,
8/22/2017,6/1/2023,1,52.6800003051758,,,0,
8/22/2017,12/1/2023,1,53.1699981689453,,,0,
8/22/2017,6/1/2024,1,53.5800018310547,,,0,
8/22/2017,12/1/2024,1,54.0200004577637,,,0,
8/22/2017,6/1/2025,1,54.3400001525879,,,0,
8/22/2017,12/1/2025,1,54.6699981689453,,,0,
8/22/2017,9/1/2017,3,1.59119999408722,1.59949994087219,1.56700003147125,26293,
8/22/2017,10/1/2017,3,1.59630000591278,1.60510003566742,1.57369995117188,56068,
8/22/2017,11/1/2017,3,1.60099995136261,1.61020004749298,1.58019995689392,22066,
8/22/2017,12/1/2017,3,1.60440003871918,1.61380004882813,1.58510005474091,19997,
8/22/2017,1/1/2018,3,1.60870003700256,1.61800003051758,1.59010004997253,8613,
8/22/2017,2/1/2018,3,1.61029994487762,1.61899995803833,1.59210002422333,5062,
8/22/2017,3/1/2018,3,1.60769999027252,1.61559998989105,1.59039998054504,4441,
8/22/2017,4/1/2018,3,1.59959995746613,1.60720002651215,1.58210003376007,637,
8/22/2017,5/1/2018,3,1.59510004520416,1.59870004653931,1.57790005207062,526,
8/22/2017,6/1/2018,3,1.59270000457764,1.59720003604889,1.57550001144409,1605,
8/22/2017,7/1/2018,3,1.59570002555847,1.59920001029968,1.5786999464035,458,
8/22/2017,8/1/2018,3,1.60029995441437,1.60689997673035,1.58329999446869,444,
8/22/2017,9/1/2018,3,1.60570001602173,1.60920000076294,1.58940005302429,98,
8/22/2017,10/1/2018,3,1.61160004138947,1.61479997634888,,94,
8/22/2017,11/1/2018,3,1.61810004711151,1.625,1.61979997158051,87,
8/22/2017,12/1/2018,3,1.62349998950958,1.62670004367828,1.60710000991821,603,
8/22/2017,1/1/2019,3,1.62899994850159,1.61370003223419,,0,
8/22/2017,2/1/2019,3,1.62899994850159,,,0,
8/22/2017,3/1/2019,3,1.62399995326996,,,0,
8/22/2017,4/1/2019,3,1.61500000953674,,,0,
8/22/2017,5/1/2019,3,1.61249995231628,,,0,
8/22/2017,6/1/2019,3,1.61349999904633,1.61199998855591,1.61199998855591,3,
8/22/2017,7/1/2019,3,1.61800003051758,,,10,
8/22/2017,8/1/2019,3,1.62349998950958,,,10,
8/22/2017,9/1/2019,3,1.63150000572205,,,0,
8/22/2017,10/1/2019,3,1.63950002193451,,,0,
8/22/2017,11/1/2019,3,1.64649999141693,,,0,
8/22/2017,12/1/2019,3,1.65349996089935,1.64370000362396,,0,
8/22/2017,1/1/2020,3,1.66100001335144,,,0,
8/22/2017,2/1/2020,3,1.66550004482269,,,0,
8/22/2017,3/1/2020,3,1.66499996185303,,,0,
8/22/2017,4/1/2020,3,1.65900003910065,,,0,
8/22/2017,5/1/2020,3,1.65799999237061,,,0,
8/22/2017,6/1/2020,3,1.6599999666214,,,0,
8/22/2017,7/1/2020,3,1.66600000858307,,,0,
8/22/2017,8/1/2020,3,1.67200005054474,,,0,
8/22/2017,9/1/2020,3,1.67900002002716,,,0,
8/22/2017,10/1/2020,3,1.68499994277954,,,0,
8/22/2017,11/1/2020,3,1.68949997425079,,,0,
8/22/2017,12/1/2020,3,1.69350004196167,,,0,
8/22/2017,1/1/2021,3,1.69949996471405,,,0,
8/22/2017,9/1/2017,4,1.59080004692078,1.60459995269775,1.58060002326965,26779,
8/22/2017,10/1/2017,4,1.50150001049042,1.51499998569489,1.49080002307892,61132,
8/22/2017,11/1/2017,4,1.47060000896454,1.48269999027252,1.46039998531342,23925,
8/22/2017,12/1/2017,4,1.44920003414154,1.46010005474091,1.43939995765686,15758,
8/22/2017,1/1/2018,4,1.44640004634857,1.4559999704361,1.43680000305176,6030,
8/22/2017,2/1/2018,4,1.45500004291534,1.46340000629425,1.4452999830246,2422,
8/22/2017,3/1/2018,4,1.47339999675751,1.4811999797821,1.46360003948212,2833,
8/22/2017,4/1/2018,4,1.64740002155304,1.6541999578476,1.63740003108978,650,
8/22/2017,5/1/2018,4,1.65230000019074,1.66009998321533,1.64189994335175,453,
8/22/2017,6/1/2018,4,1.64489996433258,1.65240001678467,1.63460004329681,501,
8/22/2017,7/1/2018,4,1.62969994544983,,,38,
8/22/2017,8/1/2018,4,1.60920000076294,,,30,
8/22/2017,9/1/2018,4,1.58299994468689,,,86,
8/22/2017,10/1/2018,4,1.46659994125366,,,75,
8/22/2017,11/1/2018,4,1.43649995326996,,,20,
8/22/2017,12/1/2018,4,1.41620004177094,1.42139995098114,1.40610003471375,366,
8/22/2017,1/1/2019,4,1.41519999504089,,,0,
8/22/2017,2/1/2019,4,1.42669999599457,,,0,
8/22/2017,3/1/2019,4,1.4481999874115,,,0,
8/22/2017,4/1/2019,4,1.644700050354,,,0,
8/22/2017,5/1/2019,4,1.64869999885559,,,0,
8/22/2017,6/1/2019,4,1.64359998703003,,,0,
8/22/2017,7/1/2019,4,1.62460005283356,,,0,
8/22/2017,8/1/2019,4,1.59959995746613,,,0,
8/22/2017,9/1/2019,4,1.57410001754761,,,0,
8/22/2017,10/1/2019,4,1.44780004024506,,,0,
8/22/2017,11/1/2019,4,1.41929996013641,,,0,
8/22/2017,12/1/2019,4,1.40030002593994,,,0,
8/22/2017,1/1/2020,4,1.40330004692078,,,0,
8/22/2017,2/1/2020,4,1.41330003738403,,,0,
8/22/2017,3/1/2020,4,1.43330001831055,,,0,
8/22/2017,4/1/2020,4,1.63629996776581,,,0,
8/22/2017,5/1/2020,4,1.63929998874664,,,0,
8/22/2017,6/1/2020,4,1.63479995727539,,,0,
8/22/2017,7/1/2020,4,1.61880004405975,,,0,
8/22/2017,8/1/2020,4,1.5958000421524,,,0,
8/22/2017,9/1/2020,4,1.57179999351501,,,0,
8/22/2017,10/1/2020,4,1.44679999351501,,,0,
8/22/2017,11/1/2020,4,1.41830003261566,,,0,
8/22/2017,12/1/2020,4,1.40030002593994,,,0,
8/22/2017,1/1/2021,4,1.40530002117157,,,0,
8/23/2017,10/1/2017,1,48.4099998474121,48.5,47.5299987792969,700754,
8/23/2017,11/1/2017,1,48.6199989318848,48.689998626709,47.7299995422363,132655,
8/23/2017,12/1/2017,1,48.7999992370605,48.8499984741211,47.8899993896484,88542,
8/23/2017,1/1/2018,1,48.9700012207031,49.0099983215332,48.0499992370605,43395,
8/23/2017,2/1/2018,1,49.1100006103516,49.1399993896484,48.2000007629395,23703,
8/23/2017,3/1/2018,1,49.2200012207031,49.2299995422363,48.2999992370606,27787,
8/23/2017,4/1/2018,1,49.2999992370605,49.3199996948242,48.3899993896484,6344,
8/23/2017,5/1/2018,1,49.3600006103516,49.3600006103516,48.4500007629395,4487,
8/23/2017,6/1/2018,1,49.4000015258789,49.4199981689453,48.4700012207031,22247,
8/23/2017,7/1/2018,1,49.4199981689453,49.4199981689453,48.5299987792969,2146,
8/23/2017,8/1/2018,1,49.439998626709,49.439998626709,48.5499992370606,2051,
8/23/2017,9/1/2018,1,49.4500007629395,49.4900016784668,48.3499984741211,2897,
8/23/2017,10/1/2018,1,49.4700012207031,,,1237,
8/23/2017,11/1/2018,1,49.4799995422363,,,1706,
8/23/2017,12/1/2018,1,49.5099983215332,49.5099983215332,48.6500015258789,28263,
8/23/2017,1/1/2019,1,49.5099983215332,,,1255,
8/23/2017,2/1/2019,1,49.5099983215332,,,262,
8/23/2017,3/1/2019,1,49.5099983215332,,,624,
8/23/2017,4/1/2019,1,49.5200004577637,,,96,
8/23/2017,5/1/2019,1,49.5400009155273,,,176,
8/23/2017,6/1/2019,1,49.5900001525879,49.560001373291,48.8499984741211,1067,
8/23/2017,7/1/2019,1,49.6100006103516,,,21,
8/23/2017,8/1/2019,1,49.6300010681152,,,48,
8/23/2017,9/1/2019,1,49.6699981689453,,,78,
8/23/2017,10/1/2019,1,49.7099990844727,,,32,
8/23/2017,11/1/2019,1,49.7700004577637,,,1,
8/23/2017,12/1/2019,1,49.8499984741211,49.8699989318848,49.1699981689453,3603,
8/23/2017,1/1/2020,1,49.8899993896484,,,0,
8/23/2017,2/1/2020,1,49.9300003051758,,,0,
8/23/2017,3/1/2020,1,49.9700012207031,,,0,
8/23/2017,4/1/2020,1,50.0099983215332,,,0,
8/23/2017,5/1/2020,1,50.060001373291,,,0,
8/23/2017,6/1/2020,1,50.1300010681152,50.0499992370605,50.0499992370605,82,
8/23/2017,7/1/2020,1,50.1500015258789,,,0,
8/23/2017,8/1/2020,1,50.189998626709,,,0,
8/23/2017,9/1/2020,1,50.2400016784668,,,0,
8/23/2017,10/1/2020,1,50.310001373291,,,0,
8/23/2017,11/1/2020,1,50.4000015258789,,,0,
8/23/2017,12/1/2020,1,50.5099983215332,50.5499992370605,49.8899993896484,769,
8/23/2017,1/1/2021,1,50.5499992370605,,,0,
8/23/2017,2/1/2021,1,50.5999984741211,,,0,
8/23/2017,3/1/2021,1,50.6599998474121,,,0,
8/23/2017,4/1/2021,1,50.7400016784668,,,0,
8/23/2017,5/1/2021,1,50.8300018310547,,,0,
8/23/2017,6/1/2021,1,50.939998626709,,,0,
8/23/2017,7/1/2021,1,50.9700012207031,,,0,
8/23/2017,8/1/2021,1,51.0299987792969,,,0,
8/23/2017,9/1/2021,1,51.1100006103516,,,0,
8/23/2017,10/1/2021,1,51.2099990844727,,,0,
8/23/2017,11/1/2021,1,51.3300018310547,,,0,
8/23/2017,12/1/2021,1,51.4799995422363,,,72,
8/23/2017,1/1/2022,1,51.5200004577637,,,0,
8/23/2017,2/1/2022,1,51.5699996948242,,,0,
8/23/2017,3/1/2022,1,51.6399993896484,,,0,
8/23/2017,4/1/2022,1,51.7299995422363,,,0,
8/23/2017,5/1/2022,1,51.8400001525879,,,0,
8/23/2017,6/1/2022,1,51.9700012207031,,,0,
8/23/2017,7/1/2022,1,52.0099983215332,,,0,
8/23/2017,8/1/2022,1,52.0800018310547,,,0,
8/23/2017,9/1/2022,1,52.1699981689453,,,0,
8/23/2017,10/1/2022,1,52.2700004577637,,,0,
8/23/2017,11/1/2022,1,52.3899993896484,,,0,
8/23/2017,12/1/2022,1,52.5400009155274,,,12,
8/23/2017,6/1/2023,1,52.9799995422363,,,0,
8/23/2017,12/1/2023,1,53.4700012207031,,,0,
8/23/2017,6/1/2024,1,53.8800010681152,,,0,
8/23/2017,12/1/2024,1,54.3199996948242,,,0,
8/23/2017,6/1/2025,1,54.6399993896484,,,0,
8/23/2017,12/1/2025,1,54.9700012207031,,,0,
8/23/2017,9/1/2017,3,1.62440001964569,1.62839996814728,1.57910001277924,28413,
8/23/2017,10/1/2017,3,1.62880003452301,1.63269996643066,1.58550000190735,60428,
8/23/2017,11/1/2017,3,1.63250005245209,1.6356999874115,1.59109997749329,21316,
8/23/2017,12/1/2017,3,1.63510000705719,1.63810002803803,1.59519994258881,24271,
8/23/2017,1/1/2018,3,1.6385999917984,1.64129996299744,1.59990000724792,10816,
8/23/2017,2/1/2018,3,1.63960003852844,1.6418000459671,1.60220003128052,4063,
8/23/2017,3/1/2018,3,1.63610005378723,1.63820004463196,1.59969997406006,5320,
8/23/2017,4/1/2018,3,1.62720000743866,1.62909996509552,1.59200000762939,899,
8/23/2017,5/1/2018,3,1.6220999956131,1.62390005588532,1.58790004253387,705,
8/23/2017,6/1/2018,3,1.6191999912262,1.62090003490448,1.58599996566772,1508,
8/23/2017,7/1/2018,3,1.6217999458313,1.62360000610352,1.58930003643036,196,
8/23/2017,8/1/2018,3,1.62600004673004,1.62769997119904,1.59430003166199,196,
8/23/2017,9/1/2018,3,1.63129997253418,1.63320004940033,1.60000002384186,119,
8/23/2017,10/1/2018,3,1.63719999790192,1.63779997825623,1.60629999637604,103,
8/23/2017,11/1/2018,3,1.64339995384216,1.62779998779297,,109,
8/23/2017,12/1/2018,3,1.64869999885559,1.64979994297028,1.61779999732971,1331,
8/23/2017,1/1/2019,3,1.65369999408722,1.6331000328064,,0,
8/23/2017,2/1/2019,3,1.65320003032684,1.62919998168945,,0,
8/23/2017,3/1/2019,3,1.64769995212555,1.6253000497818,,0,
8/23/2017,4/1/2019,3,1.63870000839233,,,0,
8/23/2017,5/1/2019,3,1.63619995117188,,,0,
8/23/2017,6/1/2019,3,1.63719999790192,1.62370002269745,,10,
8/23/2017,7/1/2019,3,1.64170002937317,,,0,
8/23/2017,8/1/2019,3,1.64719998836517,,,0,
8/23/2017,9/1/2019,3,1.65470004081726,,,0,
8/23/2017,10/1/2019,3,1.66270005702972,,,0,
8/23/2017,11/1/2019,3,1.66970002651215,,,0,
8/23/2017,12/1/2019,3,1.67669999599457,1.66079998016357,,0,
8/23/2017,1/1/2020,3,1.68420004844666,,,0,
8/23/2017,2/1/2020,3,1.68869996070862,,,0,
8/23/2017,3/1/2020,3,1.68819999694824,,,0,
8/23/2017,4/1/2020,3,1.68219995498657,,,0,
8/23/2017,5/1/2020,3,1.68120002746582,,,0,
8/23/2017,6/1/2020,3,1.68320000171661,,,0,
8/23/2017,7/1/2020,3,1.68920004367828,,,0,
8/23/2017,8/1/2020,3,1.69519996643066,,,0,
8/23/2017,9/1/2020,3,1.70220005512238,,,0,
8/23/2017,10/1/2020,3,1.70819997787476,,,0,
8/23/2017,11/1/2020,3,1.71270000934601,,,0,
8/23/2017,12/1/2020,3,1.7166999578476,,,0,
8/23/2017,1/1/2021,3,1.72269999980927,,,0,
8/23/2017,9/1/2017,4,1.6188999414444,1.62489998340607,1.57949995994568,28217,
8/23/2017,10/1/2017,4,1.52779996395111,1.53250002861023,1.49039995670319,66970,
8/23/2017,11/1/2017,4,1.49539995193481,1.49950003623962,1.45990002155304,28263,
8/23/2017,12/1/2017,4,1.47300004959106,1.47660005092621,1.43910002708435,20314,
8/23/2017,1/1/2018,4,1.4699000120163,1.4728000164032,1.43710005283356,6207,
8/23/2017,2/1/2018,4,1.478600025177,1.48070001602173,1.44589996337891,2662,
8/23/2017,3/1/2018,4,1.49699997901917,1.49839997291565,1.46449995040894,2440,
8/23/2017,4/1/2018,4,1.6710000038147,1.67270004749298,1.63870000839233,1178,
8/23/2017,5/1/2018,4,1.67550003528595,1.67719995975494,1.64479994773865,519,
8/23/2017,6/1/2018,4,1.667799949646,1.66820001602173,1.6382999420166,512,
8/23/2017,7/1/2018,4,1.6525000333786,1.64240002632141,1.63499999046326,386,
8/23/2017,8/1/2018,4,1.63199996948242,,,439,
8/23/2017,9/1/2018,4,1.60599994659424,1.59109997749329,,558,
8/23/2017,10/1/2018,4,1.48950004577637,1.4699000120163,,382,
8/23/2017,11/1/2018,4,1.45949995517731,1.45749998092651,1.45749998092651,250,
8/23/2017,12/1/2018,4,1.43889999389648,1.44099998474121,1.41120004653931,483,
8/23/2017,1/1/2019,4,1.4375,1.43250000476837,1.43250000476837,17,
8/23/2017,2/1/2019,4,1.44900000095367,,,0,
8/23/2017,3/1/2019,4,1.47049999237061,,,0,
8/23/2017,4/1/2019,4,1.66700005531311,,,0,
8/23/2017,5/1/2019,4,1.6710000038147,,,0,
8/23/2017,6/1/2019,4,1.66589999198914,,,0,
8/23/2017,7/1/2019,4,1.64690005779266,,,0,
8/23/2017,8/1/2019,4,1.62189996242523,,,0,
8/23/2017,9/1/2019,4,1.59640002250671,,,0,
8/23/2017,10/1/2019,4,1.47010004520416,,,0,
8/23/2017,11/1/2019,4,1.44159996509552,,,0,
8/23/2017,12/1/2019,4,1.42260003089905,,,0,
8/23/2017,1/1/2020,4,1.42560005187988,,,0,
8/23/2017,2/1/2020,4,1.43560004234314,,,0,
8/23/2017,3/1/2020,4,1.45560002326965,,,0,
8/23/2017,4/1/2020,4,1.65859997272491,,,0,
8/23/2017,5/1/2020,4,1.66159999370575,,,0,
8/23/2017,6/1/2020,4,1.6570999622345,,,0,
8/23/2017,7/1/2020,4,1.64110004901886,,,0,
8/23/2017,8/1/2020,4,1.61810004711151,,,0,
8/23/2017,9/1/2020,4,1.59409999847412,,,0,
8/23/2017,10/1/2020,4,1.46909999847412,,,0,
8/23/2017,11/1/2020,4,1.44060003757477,,,0,
8/23/2017,12/1/2020,4,1.42260003089905,,,0,
8/23/2017,1/1/2021,4,1.42760002613068,,,0,
8/24/2017,10/1/2017,1,47.4300003051758,48.4300003051758,47.060001373291,827418,
8/24/2017,11/1/2017,1,47.7000007629395,48.6300010681152,47.3199996948242,195059,
8/24/2017,12/1/2017,1,47.9199981689453,48.8199996948242,47.5400009155274,117063,
8/24/2017,1/1/2018,1,48.1100006103516,48.9799995422363,47.7400016784668,50021,
8/24/2017,2/1/2018,1,48.2700004577637,49.1199989318848,47.9799995422363,25266,
8/24/2017,3/1/2018,1,48.4000015258789,49.2099990844727,48.0900001525879,22915,
8/24/2017,4/1/2018,1,48.5099983215332,49.25,48.2900009155273,6457,
8/24/2017,5/1/2018,1,48.5999984741211,49.3800010681152,48.3199996948242,6119,
8/24/2017,6/1/2018,1,48.6699981689453,49.4199981689453,48.3499984741211,27643,
8/24/2017,7/1/2018,1,48.7099990844727,49.3699989318848,48.5,5096,
8/24/2017,8/1/2018,1,48.7400016784668,49.4599990844727,48.5499992370606,1824,
8/24/2017,9/1/2018,1,48.7700004577637,48.9300003051758,48.4799995422363,2412,
8/24/2017,10/1/2018,1,48.7999992370605,,48.9799995422363,468,
8/24/2017,11/1/2018,1,48.8199996948242,,49.1699981689453,354,
8/24/2017,12/1/2018,1,48.8600006103516,49.5499992370606,48.560001373291,24174,
8/24/2017,1/1/2019,1,48.8699989318848,,49.2099990844727,554,
8/24/2017,2/1/2019,1,48.8899993896484,,49.2299995422363,462,
8/24/2017,3/1/2019,1,48.9000015258789,,49.25,1043,
8/24/2017,4/1/2019,1,48.9300003051758,,49.5099983215332,189,
8/24/2017,5/1/2019,1,48.9700012207031,,,171,
8/24/2017,6/1/2019,1,49.0299987792969,49.5099983215332,48.7900009155274,2065,
8/24/2017,7/1/2019,1,49.060001373291,,,22,
8/24/2017,8/1/2019,1,49.0999984741211,,,22,
8/24/2017,9/1/2019,1,49.1599998474121,,,89,
8/24/2017,10/1/2019,1,49.2200012207031,,,21,
8/24/2017,11/1/2019,1,49.2900009155273,,,26,
8/24/2017,12/1/2019,1,49.3800010681152,49.9099998474121,49.1100006103516,3183,
8/24/2017,1/1/2020,1,49.4300003051758,,,0,
8/24/2017,2/1/2020,1,49.4799995422363,,,0,
8/24/2017,3/1/2020,1,49.5299987792969,,,600,
8/24/2017,4/1/2020,1,49.5800018310547,,,0,
8/24/2017,5/1/2020,1,49.6399993896484,,,0,
8/24/2017,6/1/2020,1,49.7200012207031,,,118,
8/24/2017,7/1/2020,1,49.75,,,0,
8/24/2017,8/1/2020,1,49.7999992370606,,,0,
8/24/2017,9/1/2020,1,49.8600006103516,,,600,
8/24/2017,10/1/2020,1,49.939998626709,,,0,
8/24/2017,11/1/2020,1,50.0400009155274,,,0,
8/24/2017,12/1/2020,1,50.1599998474121,50.5699996948242,49.9799995422363,422,
8/24/2017,1/1/2021,1,50.2099990844727,,,0,
8/24/2017,2/1/2021,1,50.2599983215332,,,0,
8/24/2017,3/1/2021,1,50.3300018310547,,,0,
8/24/2017,4/1/2021,1,50.4099998474121,,,0,
8/24/2017,5/1/2021,1,50.5099983215332,,,0,
8/24/2017,6/1/2021,1,50.6199989318848,,,0,
8/24/2017,7/1/2021,1,50.6500015258789,,,0,
8/24/2017,8/1/2021,1,50.7099990844727,,,0,
8/24/2017,9/1/2021,1,50.7999992370606,,,0,
8/24/2017,10/1/2021,1,50.9099998474121,,,0,
8/24/2017,11/1/2021,1,51.0400009155273,,,0,
8/24/2017,12/1/2021,1,51.189998626709,,,82,
8/24/2017,1/1/2022,1,51.2299995422363,,,0,
8/24/2017,2/1/2022,1,51.2900009155274,,,0,
8/24/2017,3/1/2022,1,51.3600006103516,,,0,
8/24/2017,4/1/2022,1,51.4500007629395,,,0,
8/24/2017,5/1/2022,1,51.560001373291,,,0,
8/24/2017,6/1/2022,1,51.689998626709,,,0,
8/24/2017,7/1/2022,1,51.7299995422363,,,0,
8/24/2017,8/1/2022,1,51.7999992370605,,,0,
8/24/2017,9/1/2022,1,51.8899993896484,,,0,
8/24/2017,10/1/2022,1,52,,,0,
8/24/2017,11/1/2022,1,52.1199989318848,,,0,
8/24/2017,12/1/2022,1,52.2700004577637,,,21,
8/24/2017,6/1/2023,1,52.7099990844727,,,0,
8/24/2017,12/1/2023,1,53.2000007629395,,,1,
8/24/2017,6/1/2024,1,53.6100006103516,,,0,
8/24/2017,12/1/2024,1,54.0499992370606,,,0,
8/24/2017,6/1/2025,1,54.3699989318848,,,0,
8/24/2017,12/1/2025,1,54.7000007629395,,,0,
8/24/2017,9/1/2017,3,1.62100005149841,1.64189994335175,1.61300003528595,39148,
8/24/2017,10/1/2017,3,1.62339997291565,1.64520001411438,1.61500000953674,82505,
8/24/2017,11/1/2017,3,1.62660002708435,1.64769995212555,1.61839997768402,36819,
8/24/2017,12/1/2017,3,1.62909996509552,1.6492999792099,1.62139999866486,37695,
8/24/2017,1/1/2018,3,1.63220000267029,1.65180003643036,1.62479996681213,13305,
8/24/2017,2/1/2018,3,1.6327999830246,1.65170001983643,1.62520003318787,6490,
8/24/2017,3/1/2018,3,1.62860000133514,1.64719998836517,1.62080001831055,5457,
8/24/2017,4/1/2018,3,1.6188999414444,1.63750004768372,1.6110999584198,2240,
8/24/2017,5/1/2018,3,1.61329996585846,1.63220000267029,1.60720002651215,1639,
8/24/2017,6/1/2018,3,1.61020004749298,1.62929999828339,1.60259997844696,2782,
8/24/2017,7/1/2018,3,1.61269998550415,1.63150000572205,1.60669994354248,351,
8/24/2017,8/1/2018,3,1.61670005321503,1.63540005683899,1.61090004444122,194,
8/24/2017,9/1/2018,3,1.62189996242523,1.64059996604919,1.61609995365143,80,
8/24/2017,10/1/2018,3,1.62769997119904,1.64629995822907,1.6220999956131,46,
8/24/2017,11/1/2018,3,1.63370001316071,,,40,
8/24/2017,12/1/2018,3,1.63880002498627,1.65869998931885,1.6327999830246,1795,
8/24/2017,1/1/2019,3,1.6438000202179,,,0,
8/24/2017,2/1/2019,3,1.64330005645752,,,0,
8/24/2017,3/1/2019,3,1.63779997825623,1.64769995212555,1.64769995212555,1,
8/24/2017,4/1/2019,3,1.62880003452301,1.63870000839233,1.63870000839233,5,
8/24/2017,5/1/2019,3,1.62629997730255,,,0,
8/24/2017,6/1/2019,3,1.62730002403259,,1.63479995727539,6,
8/24/2017,7/1/2019,3,1.63129997253418,,,0,
8/24/2017,8/1/2019,3,1.63629996776581,,,0,
8/24/2017,9/1/2019,3,1.6438000202179,,,0,
8/24/2017,10/1/2019,3,1.65180003643036,,,0,
8/24/2017,11/1/2019,3,1.65880000591278,,,0,
8/24/2017,12/1/2019,3,1.6657999753952,1.66849994659424,1.66849994659424,1,
8/24/2017,1/1/2020,3,1.67330002784729,,,0,
8/24/2017,2/1/2020,3,1.67780005931854,,,0,
8/24/2017,3/1/2020,3,1.67729997634888,,,0,
8/24/2017,4/1/2020,3,1.6713000535965,,,0,
8/24/2017,5/1/2020,3,1.67030000686646,,,0,
8/24/2017,6/1/2020,3,1.67229998111725,,,0,
8/24/2017,7/1/2020,3,1.67830002307892,,,0,
8/24/2017,8/1/2020,3,1.6842999458313,,,0,
8/24/2017,9/1/2020,3,1.69130003452301,,,0,
8/24/2017,10/1/2020,3,1.69729995727539,,,0,
8/24/2017,11/1/2020,3,1.70179998874664,,,0,
8/24/2017,12/1/2020,3,1.70580005645752,,,0,
8/24/2017,1/1/2021,3,1.7117999792099,,,0,
8/24/2017,9/1/2017,4,1.66410005092621,1.68659996986389,1.62199997901917,62154,
8/24/2017,10/1/2017,4,1.54809999465942,1.56309998035431,1.5291999578476,147330,
8/24/2017,11/1/2017,4,1.50090003013611,1.51820003986359,1.49160003662109,75669,
8/24/2017,12/1/2017,4,1.47099995613098,1.49010002613068,1.46350002288818,55256,
8/24/2017,1/1/2018,4,1.46650004386902,1.48420000076294,1.45840001106262,20017,
8/24/2017,2/1/2018,4,1.47449994087219,1.48959994316101,1.46659994125366,8433,
8/24/2017,3/1/2018,4,1.49210000038147,1.5081000328064,1.48489999771118,6472,
8/24/2017,4/1/2018,4,1.66530001163483,1.6797000169754,1.65729999542236,1923,
8/24/2017,5/1/2018,4,1.66939997673035,1.68550002574921,1.66299998760223,1080,
8/24/2017,6/1/2018,4,1.66149997711182,1.67750000953674,1.65550005435944,2165,
8/24/2017,7/1/2018,4,1.64619994163513,,,503,
8/24/2017,8/1/2018,4,1.62510001659393,,,147,
8/24/2017,9/1/2018,4,1.59829998016357,,,225,
8/24/2017,10/1/2018,4,1.4815000295639,,,128,
8/24/2017,11/1/2018,4,1.45060002803803,,,61,
8/24/2017,12/1/2018,4,1.42980003356934,1.44589996337891,1.42250001430511,703,
8/24/2017,1/1/2019,4,1.42840003967285,,,8,
8/24/2017,2/1/2019,4,1.43990004062653,,,2,
8/24/2017,3/1/2019,4,1.45980000495911,,,2,
8/24/2017,4/1/2019,4,1.65680003166199,,,0,
8/24/2017,5/1/2019,4,1.66129994392395,,,0,
8/24/2017,6/1/2019,4,1.65620005130768,,,0,
8/24/2017,7/1/2019,4,1.63719999790192,,,0,
8/24/2017,8/1/2019,4,1.61220002174377,,,0,
8/24/2017,9/1/2019,4,1.58669996261597,,,0,
8/24/2017,10/1/2019,4,1.46070003509521,,,0,
8/24/2017,11/1/2019,4,1.43270003795624,,,0,
8/24/2017,12/1/2019,4,1.41369998455048,,,15,
8/24/2017,1/1/2020,4,1.41670000553131,,,0,
8/24/2017,2/1/2020,4,1.42669999599457,,,0,
8/24/2017,3/1/2020,4,1.44669997692108,,,0,
8/24/2017,4/1/2020,4,1.64970004558563,,,0,
8/24/2017,5/1/2020,4,1.65269994735718,,,0,
8/24/2017,6/1/2020,4,1.64820003509521,,,0,
8/24/2017,7/1/2020,4,1.63220000267029,,,0,
8/24/2017,8/1/2020,4,1.60920000076294,,,0,
8/24/2017,9/1/2020,4,1.58519995212555,,,0,
8/24/2017,10/1/2020,4,1.46019995212555,,,0,
8/24/2017,11/1/2020,4,1.4316999912262,,,0,
8/24/2017,12/1/2020,4,1.41369998455048,,,0,
8/24/2017,1/1/2021,4,1.4186999797821,,,0,
8/25/2017,10/1/2017,1,47.8699989318848,47.9099998474121,47.3899993896484,642073,
8/25/2017,11/1/2017,1,48.1199989318848,48.1599998474121,47.6699981689453,135718,
8/25/2017,12/1/2017,1,48.3400001525879,48.3800010681152,47.9099998474121,93755,
8/25/2017,1/1/2018,1,48.5299987792969,48.5699996948242,48.1300010681152,33781,
8/25/2017,2/1/2018,1,48.7000007629395,48.7200012207031,48.3300018310547,16663,
8/25/2017,3/1/2018,1,48.8300018310547,48.8600006103516,48.439998626709,18149,
8/25/2017,4/1/2018,1,48.939998626709,48.9500007629395,48.5499992370606,8429,
8/25/2017,5/1/2018,1,49.0200004577637,49.0400009155273,48.6399993896484,3720,
8/25/2017,6/1/2018,1,49.0800018310547,49.0999984741211,48.689998626709,17887,
8/25/2017,7/1/2018,1,49.1100006103516,49.1199989318848,48.7299995422363,1487,
8/25/2017,8/1/2018,1,49.1300010681152,49.1300010681152,48.9000015258789,405,
8/25/2017,9/1/2018,1,49.1500015258789,48.9099998474121,48.9000015258789,1367,
8/25/2017,10/1/2018,1,49.1699981689453,,,535,
8/25/2017,11/1/2018,1,49.1800003051758,49.1300010681152,49,407,
8/25/2017,12/1/2018,1,49.2099990844727,49.2900009155273,48.8300018310547,19419,
8/25/2017,1/1/2019,1,49.2099990844727,,,417,
8/25/2017,2/1/2019,1,49.2200012207031,,,303,
8/25/2017,3/1/2019,1,49.2200012207031,,,541,
8/25/2017,4/1/2019,1,49.25,,,180,
8/25/2017,5/1/2019,1,49.2799987792969,,,235,
8/25/2017,6/1/2019,1,49.3300018310547,49.4099998474121,49.0999984741211,1006,
8/25/2017,7/1/2019,1,49.3499984741211,,,29,
8/25/2017,8/1/2019,1,49.3800010681152,,,20,
8/25/2017,9/1/2019,1,49.4300003051758,,,0,
8/25/2017,10/1/2019,1,49.4799995422363,,,0,
8/25/2017,11/1/2019,1,49.5400009155273,,,0,
8/25/2017,12/1/2019,1,49.6199989318848,49.810001373291,49.2999992370605,3522,
8/25/2017,1/1/2020,1,49.6599998474121,,,0,
8/25/2017,2/1/2020,1,49.7000007629395,,,0,
8/25/2017,3/1/2020,1,49.7400016784668,,,0,
8/25/2017,4/1/2020,1,49.7900009155273,,,0,
8/25/2017,5/1/2020,1,49.8400001525879,,,0,
8/25/2017,6/1/2020,1,49.9099998474121,,,6,
8/25/2017,7/1/2020,1,49.9300003051758,,,0,
8/25/2017,8/1/2020,1,49.9700012207031,,,0,
8/25/2017,9/1/2020,1,50.0299987792969,,,0,
8/25/2017,10/1/2020,1,50.0999984741211,,,0,
8/25/2017,11/1/2020,1,50.189998626709,,,0,
8/25/2017,12/1/2020,1,50.2999992370606,50.5699996948242,50.0800018310547,692,
8/25/2017,1/1/2021,1,50.3400001525879,,,0,
8/25/2017,2/1/2021,1,50.3899993896484,,,0,
8/25/2017,3/1/2021,1,50.4500007629395,,,0,
8/25/2017,4/1/2021,1,50.5299987792969,,,0,
8/25/2017,5/1/2021,1,50.6300010681152,,,0,
8/25/2017,6/1/2021,1,50.7400016784668,,,0,
8/25/2017,7/1/2021,1,50.7700004577637,,,0,
8/25/2017,8/1/2021,1,50.8199996948242,,,0,
8/25/2017,9/1/2021,1,50.9000015258789,,,0,
8/25/2017,10/1/2021,1,51,,,0,
8/25/2017,11/1/2021,1,51.1300010681152,,,0,
8/25/2017,12/1/2021,1,51.2799987792969,,,224,
8/25/2017,1/1/2022,1,51.3199996948242,,,0,
8/25/2017,2/1/2022,1,51.3699989318848,,,0,
8/25/2017,3/1/2022,1,51.439998626709,,,0,
8/25/2017,4/1/2022,1,51.5299987792969,,,0,
8/25/2017,5/1/2022,1,51.6399993896484,,,0,
8/25/2017,6/1/2022,1,51.7700004577637,,,0,
8/25/2017,7/1/2022,1,51.810001373291,,,0,
8/25/2017,8/1/2022,1,51.8800010681152,,,0,
8/25/2017,9/1/2022,1,51.9599990844727,,,0,
8/25/2017,10/1/2022,1,52.060001373291,,,0,
8/25/2017,11/1/2022,1,52.1800003051758,,,0,
8/25/2017,12/1/2022,1,52.3300018310547,,,19,
8/25/2017,6/1/2023,1,52.7700004577637,,,0,
8/25/2017,12/1/2023,1,53.2599983215332,,,2,
8/25/2017,6/1/2024,1,53.6699981689453,,,0,
8/25/2017,12/1/2024,1,54.1100006103516,,,0,
8/25/2017,6/1/2025,1,54.4300003051758,,,0,
8/25/2017,12/1/2025,1,54.7599983215332,,,0,
8/25/2017,9/1/2017,3,1.62230002880096,1.65299999713898,1.6085000038147,23554,
8/25/2017,10/1/2017,3,1.62390005588532,1.65900003910065,1.61070001125336,81729,
8/25/2017,11/1/2017,3,1.62730002403259,1.66089999675751,1.61440002918243,37059,
8/25/2017,12/1/2017,3,1.63069999217987,1.6632000207901,1.61800003051758,35421,
8/25/2017,1/1/2018,3,1.63440001010895,1.66460001468658,1.6217999458313,16007,
8/25/2017,2/1/2018,3,1.63499999046326,1.65579998493195,1.62230002880096,8844,
8/25/2017,3/1/2018,3,1.63059997558594,1.65040004253387,1.61790001392365,6380,
8/25/2017,4/1/2018,3,1.62119996547699,1.63950002193451,1.60839998722076,1431,
8/25/2017,5/1/2018,3,1.61600005626678,1.6331000328064,1.60269999504089,1134,
8/25/2017,6/1/2018,3,1.61310005187988,1.62950003147125,1.59979999065399,2596,
8/25/2017,7/1/2018,3,1.61570000648499,1.63150000572205,1.60290002822876,186,
8/25/2017,8/1/2018,3,1.61979997158051,1.63499999046326,1.60730004310608,98,
8/25/2017,9/1/2018,3,1.62520003318787,1.64010000228882,1.61370003223419,73,
8/25/2017,10/1/2018,3,1.63119995594025,1.64579999446869,1.62000000476837,56,
8/25/2017,11/1/2018,3,1.63719999790192,1.64030003547668,,62,
8/25/2017,12/1/2018,3,1.64230000972748,1.65769994258881,1.63069999217987,765,
8/25/2017,1/1/2019,3,1.64730000495911,1.6444000005722,,0,
8/25/2017,2/1/2019,3,1.64680004119873,,,0,
8/25/2017,3/1/2019,3,1.64129996299744,1.64330005645752,,0,
8/25/2017,4/1/2019,3,1.63230001926422,,,0,
8/25/2017,5/1/2019,3,1.62979996204376,,,0,
8/25/2017,6/1/2019,3,1.6308000087738,1.63349997997284,,0,
8/25/2017,7/1/2019,3,1.63479995727539,,,0,
8/25/2017,8/1/2019,3,1.63979995250702,,,0,
8/25/2017,9/1/2019,3,1.64730000495911,,,0,
8/25/2017,10/1/2019,3,1.65530002117157,,,0,
8/25/2017,11/1/2019,3,1.66229999065399,,,0,
8/25/2017,12/1/2019,3,1.66929996013641,,,0,
8/25/2017,1/1/2020,3,1.6768000125885,,,0,
8/25/2017,2/1/2020,3,1.68130004405975,,,0,
8/25/2017,3/1/2020,3,1.68079996109009,,,0,
8/25/2017,4/1/2020,3,1.67480003833771,,,0,
8/25/2017,5/1/2020,3,1.67379999160767,,,0,
8/25/2017,6/1/2020,3,1.67579996585846,,,0,
8/25/2017,7/1/2020,3,1.68180000782013,,,0,
8/25/2017,8/1/2020,3,1.6878000497818,,,0,
8/25/2017,9/1/2020,3,1.69480001926422,,,0,
8/25/2017,10/1/2020,3,1.7007999420166,,,0,
8/25/2017,11/1/2020,3,1.70529997348785,,,0,
8/25/2017,12/1/2020,3,1.70930004119873,,,0,
8/25/2017,1/1/2021,3,1.71529996395111,,,0,
8/25/2017,9/1/2017,4,1.66659998893738,1.74059998989105,1.63999998569489,50970,
8/25/2017,10/1/2017,4,1.5407999753952,1.59809994697571,1.52699995040894,159199,
8/25/2017,11/1/2017,4,1.49870002269745,1.53450000286102,1.48409998416901,86134,
8/25/2017,12/1/2017,4,1.47070002555847,1.49989998340607,1.45560002326965,56919,
8/25/2017,1/1/2018,4,1.46619999408722,1.494500041008,1.45150005817413,20432,
8/25/2017,2/1/2018,4,1.47469997406006,1.49749994277954,1.46050000190735,10487,
8/25/2017,3/1/2018,4,1.49249994754791,1.51349997520447,1.47800004482269,8071,
8/25/2017,4/1/2018,4,1.66709995269775,1.6904000043869,1.65489995479584,2485,
8/25/2017,5/1/2018,4,1.67110002040863,1.69000005722046,1.65670001506805,618,
8/25/2017,6/1/2018,4,1.66299998760223,1.68050003051758,1.6492999792099,1023,
8/25/2017,7/1/2018,4,1.64789998531342,,,277,
8/25/2017,8/1/2018,4,1.62709999084473,,,154,
8/25/2017,9/1/2018,4,1.60029995441437,1.59930002689362,,255,
8/25/2017,10/1/2018,4,1.4835000038147,,,222,
8/25/2017,11/1/2018,4,1.45239996910095,,,39,
8/25/2017,12/1/2018,4,1.43130004405975,1.45169997215271,1.4190000295639,670,
8/25/2017,1/1/2019,4,1.42990005016327,,,5,
8/25/2017,2/1/2019,4,1.44140005111694,,,0,
8/25/2017,3/1/2019,4,1.46130001544952,,,0,
8/25/2017,4/1/2019,4,1.6583000421524,,,0,
8/25/2017,5/1/2019,4,1.66279995441437,,,0,
8/25/2017,6/1/2019,4,1.65769994258881,,,0,
8/25/2017,7/1/2019,4,1.63870000839233,,,0,
8/25/2017,8/1/2019,4,1.61370003223419,,,0,
8/25/2017,9/1/2019,4,1.58819997310638,,,0,
8/25/2017,10/1/2019,4,1.46220004558563,,,0,
8/25/2017,11/1/2019,4,1.43420004844666,,,0,
8/25/2017,12/1/2019,4,1.41519999504089,,,0,
8/25/2017,1/1/2020,4,1.41820001602173,,,0,
8/25/2017,2/1/2020,4,1.42820000648499,,,0,
8/25/2017,3/1/2020,4,1.4481999874115,,,0,
8/25/2017,4/1/2020,4,1.65120005607605,,,0,
8/25/2017,5/1/2020,4,1.6541999578476,,,0,
8/25/2017,6/1/2020,4,1.64970004558563,,,0,
8/25/2017,7/1/2020,4,1.63370001316071,,,0,
8/25/2017,8/1/2020,4,1.61070001125336,,,0,
8/25/2017,9/1/2020,4,1.58669996261597,,,0,
8/25/2017,10/1/2020,4,1.46169996261597,,,0,
8/25/2017,11/1/2020,4,1.43320000171661,,,0,
8/25/2017,12/1/2020,4,1.41519999504089,,,0,
8/25/2017,1/1/2021,4,1.42019999027252,,,0,
8/28/2017,10/1/2017,1,46.5699996948242,,,0,
8/28/2017,11/1/2017,1,46.9599990844727,,,0,
8/28/2017,12/1/2017,1,47.2700004577637,,,0,
8/28/2017,1/1/2018,1,47.5200004577637,,,0,
8/28/2017,2/1/2018,1,47.7200012207031,,,0,
8/28/2017,3/1/2018,1,47.8800010681152,,,0,
8/28/2017,4/1/2018,1,48.0099983215332,,,0,
8/28/2017,5/1/2018,1,48.1100006103516,,,0,
8/28/2017,6/1/2018,1,48.2000007629395,,,0,
8/28/2017,7/1/2018,1,48.2599983215332,,,0,
8/28/2017,8/1/2018,1,48.310001373291,,,0,
8/28/2017,9/1/2018,1,48.3600006103516,,,0,
8/28/2017,10/1/2018,1,48.4099998474121,,,0,
8/28/2017,11/1/2018,1,48.4599990844727,,,0,
8/28/2017,12/1/2018,1,48.5099983215332,,,0,
8/28/2017,1/1/2019,1,48.5200004577637,,,0,
8/28/2017,2/1/2019,1,48.5400009155273,,,0,
8/28/2017,3/1/2019,1,48.560001373291,,,0,
8/28/2017,4/1/2019,1,48.5900001525879,,,0,
8/28/2017,5/1/2019,1,48.6300010681152,,,0,
8/28/2017,6/1/2019,1,48.6800003051758,,,0,
8/28/2017,7/1/2019,1,48.7099990844727,,,0,
8/28/2017,8/1/2019,1,48.75,,,0,
8/28/2017,9/1/2019,1,48.7999992370605,,,0,
8/28/2017,10/1/2019,1,48.8499984741211,,,0,
8/28/2017,11/1/2019,1,48.9099998474121,,,0,
8/28/2017,12/1/2019,1,48.9900016784668,,,0,
8/28/2017,1/1/2020,1,49.0299987792969,,,0,
8/28/2017,2/1/2020,1,49.0800018310547,,,0,
8/28/2017,3/1/2020,1,49.1300010681152,,,0,
8/28/2017,4/1/2020,1,49.1800003051758,,,0,
8/28/2017,5/1/2020,1,49.2299995422363,,,0,
8/28/2017,6/1/2020,1,49.2999992370605,,,0,
8/28/2017,7/1/2020,1,49.3300018310547,,,0,
8/28/2017,8/1/2020,1,49.3800010681152,,,0,
8/28/2017,9/1/2020,1,49.4500007629395,,,0,
8/28/2017,10/1/2020,1,49.5200004577637,,,0,
8/28/2017,11/1/2020,1,49.6100006103516,,,0,
8/28/2017,12/1/2020,1,49.7200012207031,,,0,
8/28/2017,1/1/2021,1,49.7599983215332,,,0,
8/28/2017,2/1/2021,1,49.8199996948242,,,0,
8/28/2017,3/1/2021,1,49.8899993896484,,,0,
8/28/2017,4/1/2021,1,49.9799995422363,,,0,
8/28/2017,5/1/2021,1,50.0800018310547,,,0,
8/28/2017,6/1/2021,1,50.189998626709,,,0,
8/28/2017,7/1/2021,1,50.2299995422363,,,0,
8/28/2017,8/1/2021,1,50.2900009155273,,,0,
8/28/2017,9/1/2021,1,50.3800010681152,,,0,
8/28/2017,10/1/2021,1,50.4799995422363,,,0,
8/28/2017,11/1/2021,1,50.6100006103516,,,0,
8/28/2017,12/1/2021,1,50.7599983215332,,,0,
8/28/2017,1/1/2022,1,50.810001373291,,,0,
8/28/2017,2/1/2022,1,50.8600006103516,,,0,
8/28/2017,3/1/2022,1,50.9300003051758,,,0,
8/28/2017,4/1/2022,1,51.0200004577637,,,0,
8/28/2017,5/1/2022,1,51.1300010681152,,,0,
8/28/2017,6/1/2022,1,51.2599983215332,,,0,
8/28/2017,7/1/2022,1,51.310001373291,,,0,
8/28/2017,8/1/2022,1,51.3800010681152,,,0,
8/28/2017,9/1/2022,1,51.4700012207031,,,0,
8/28/2017,10/1/2022,1,51.5699996948242,,,0,
8/28/2017,11/1/2022,1,51.689998626709,,,0,
8/28/2017,12/1/2022,1,51.8400001525879,,,0,
8/28/2017,6/1/2023,1,52.3199996948242,,,0,
8/28/2017,12/1/2023,1,52.8499984741211,,,0,
8/28/2017,6/1/2024,1,53.2599983215332,,,0,
8/28/2017,12/1/2024,1,53.7000007629395,,,0,
8/28/2017,6/1/2025,1,54.0200004577637,,,0,
8/28/2017,12/1/2025,1,54.3499984741211,,,0,
8/28/2017,9/1/2017,3,1.63090002536774,,,0,
8/28/2017,10/1/2017,3,1.630499958992,,,0,
8/28/2017,11/1/2017,3,1.63150000572205,,,0,
8/28/2017,12/1/2017,3,1.63300001621246,,,0,
8/28/2017,1/1/2018,3,1.63100004196167,,,0,
8/28/2017,2/1/2018,3,1.62510001659393,,,0,
8/28/2017,3/1/2018,3,1.61459994316101,,,0,
8/28/2017,4/1/2018,3,1.60909998416901,,,0,
8/28/2017,5/1/2018,3,1.60590004920959,,,0,
8/28/2017,6/1/2018,3,1.60829997062683,,,0,
8/28/2017,7/1/2018,3,1.61240005493164,,,0,
8/28/2017,8/1/2018,3,1.61779999732971,,,0,
8/28/2017,9/1/2018,3,1.62399995326996,,,0,
8/28/2017,10/1/2018,3,1.63020002841949,,,0,
8/28/2017,11/1/2018,3,1.63540005683899,,,0,
8/28/2017,12/1/2018,3,1.64040005207062,,,0,
8/28/2017,1/1/2019,3,1.63989996910095,,,0,
8/28/2017,2/1/2019,3,1.63440001010895,,,0,
8/28/2017,3/1/2019,3,1.62539994716644,,,0,
8/28/2017,4/1/2019,3,1.62290000915527,,,0,
8/28/2017,5/1/2019,3,1.62390005588532,,,0,
8/28/2017,6/1/2019,3,1.6279000043869,,,0,
8/28/2017,7/1/2019,3,1.63289999961853,,,0,
8/28/2017,8/1/2019,3,1.64040005207062,,,0,
8/28/2017,9/1/2019,3,1.64839994907379,,,0,
8/28/2017,10/1/2019,3,1.6554000377655,,,0,
8/28/2017,11/1/2019,3,1.66240000724792,,,0,
8/28/2017,12/1/2019,3,1.66989994049072,,,0,
8/28/2017,1/1/2020,3,1.67439997196198,,,0,
8/28/2017,2/1/2020,3,1.6739000082016,,,0,
8/28/2017,3/1/2020,3,1.66789996623993,,,0,
8/28/2017,4/1/2020,3,1.66690003871918,,,0,
8/28/2017,5/1/2020,3,1.66890001296997,,,0,
8/28/2017,6/1/2020,3,1.67490005493164,,,0,
8/28/2017,7/1/2020,3,1.68089997768402,,,0,
8/28/2017,8/1/2020,3,1.68789994716644,,,0,
8/28/2017,9/1/2020,3,1.69389998912811,,,0,
8/28/2017,10/1/2020,3,1.69840002059937,,,0,
8/28/2017,11/1/2020,3,1.70239996910095,,,0,
8/28/2017,12/1/2020,3,1.70840001106262,,,0,
8/28/2017,9/1/2017,4,1.57130002975464,,,0,
8/28/2017,10/1/2017,4,1.50479996204376,,,0,
8/28/2017,11/1/2017,4,1.46689999103546,,,0,
8/28/2017,12/1/2017,4,1.45739996433258,,,0,
8/28/2017,1/1/2018,4,1.46370005607605,,,0,
8/28/2017,2/1/2018,4,1.48010003566742,,,0,
8/28/2017,3/1/2018,4,1.65460002422333,,,0,
8/28/2017,4/1/2018,4,1.65859997272491,,,0,
8/28/2017,5/1/2018,4,1.65040004253387,,,0,
8/28/2017,6/1/2018,4,1.63499999046326,,,0,
8/28/2017,7/1/2018,4,1.6139999628067,,,0,
8/28/2017,8/1/2018,4,1.58720004558563,,,0,
8/28/2017,9/1/2018,4,1.47049999237061,,,0,
8/28/2017,10/1/2018,4,1.43900001049042,,,0,
8/28/2017,11/1/2018,4,1.41789996623993,,,0,
8/28/2017,12/1/2018,4,1.41649997234344,,,0,
8/28/2017,1/1/2019,4,1.42799997329712,,,0,
8/28/2017,2/1/2019,4,1.44790005683899,,,0,
8/28/2017,3/1/2019,4,1.64489996433258,,,0,
8/28/2017,4/1/2019,4,1.64939999580383,,,0,
8/28/2017,5/1/2019,4,1.64429998397827,,,0,
8/28/2017,6/1/2019,4,1.6253000497818,,,0,
8/28/2017,7/1/2019,4,1.60029995441437,,,0,
8/28/2017,8/1/2019,4,1.57480001449585,,,0,
8/28/2017,9/1/2019,4,1.44879996776581,,,0,
8/28/2017,10/1/2019,4,1.42079997062683,,,0,
8/28/2017,11/1/2019,4,1.40180003643036,,,0,
8/28/2017,12/1/2019,4,1.40480005741119,,,0,
8/28/2017,1/1/2020,4,1.41480004787445,,,0,
8/28/2017,2/1/2020,4,1.43480002880096,,,0,
8/28/2017,3/1/2020,4,1.63779997825623,,,0,
8/28/2017,4/1/2020,4,1.64079999923706,,,0,
8/28/2017,5/1/2020,4,1.63629996776581,,,0,
8/28/2017,6/1/2020,4,1.62030005455017,,,0,
8/28/2017,7/1/2020,4,1.59730005264282,,,0,
8/28/2017,8/1/2020,4,1.57330000400543,,,0,
8/28/2017,9/1/2020,4,1.44830000400543,,,0,
8/28/2017,10/1/2020,4,1.41980004310608,,,0,
8/28/2017,11/1/2020,4,1.40180003643036,,,0,
8/28/2017,12/1/2020,4,1.40680003166199,,,0,
8/29/2017,10/1/2017,1,46.439998626709,46.9599990844727,45.7599983215332,890002,
8/29/2017,11/1/2017,1,47,47.3199996948242,46.3499984741211,351626,
8/29/2017,12/1/2017,1,47.4500007629395,47.6100006103516,46.8400001525879,285519,
8/29/2017,1/1/2018,1,47.7900009155273,47.9300003051758,47.2400016784668,151873,
8/29/2017,2/1/2018,1,48.0400009155273,48.189998626709,47.5200004577637,91798,
8/29/2017,3/1/2018,1,48.2200012207031,48.2999992370606,47.7099990844727,93458,
8/29/2017,4/1/2018,1,48.3699989318848,48.4000015258789,47.9000015258789,24954,
8/29/2017,5/1/2018,1,48.4799995422363,48.5,48.060001373291,13613,
8/29/2017,6/1/2018,1,48.5699996948242,48.6599998474121,48.1199989318848,51281,
8/29/2017,7/1/2018,1,48.6300010681152,48.6500015258789,48.2200012207031,6202,
8/29/2017,8/1/2018,1,48.689998626709,48.7200012207031,48.2900009155273,4092,
8/29/2017,9/1/2018,1,48.75,48.6300010681152,48.3899993896484,6486,
8/29/2017,10/1/2018,1,48.810001373291,,,2695,
8/29/2017,11/1/2018,1,48.8699989318848,,,1044,
8/29/2017,12/1/2018,1,48.9300003051758,49.0299987792969,48.5099983215332,34883,
8/29/2017,1/1/2019,1,48.9500007629395,,,531,
8/29/2017,2/1/2019,1,48.9799995422363,,,2351,
8/29/2017,3/1/2019,1,49.0200004577637,48.810001373291,48.7799987792969,2989,
8/29/2017,4/1/2019,1,49.060001373291,,,1668,
8/29/2017,5/1/2019,1,49.1100006103516,48.8899993896484,,537,
8/29/2017,6/1/2019,1,49.1699981689453,49.2099990844727,48.7799987792969,1383,
8/29/2017,7/1/2019,1,49.2099990844727,49,,10,
8/29/2017,8/1/2019,1,49.2599983215332,,,6,
8/29/2017,9/1/2019,1,49.3199996948242,,,40,
8/29/2017,10/1/2019,1,49.3800010681152,,,10,
8/29/2017,11/1/2019,1,49.439998626709,,,0,
8/29/2017,12/1/2019,1,49.5200004577637,49.6500015258789,49.0800018310547,3263,
8/29/2017,1/1/2020,1,49.560001373291,,,0,
8/29/2017,2/1/2020,1,49.6100006103516,,,0,
8/29/2017,3/1/2020,1,49.6699981689453,,,0,
8/29/2017,4/1/2020,1,49.7299995422363,,,0,
8/29/2017,5/1/2020,1,49.7799987792969,,,0,
8/29/2017,6/1/2020,1,49.8499984741211,,,16,
8/29/2017,7/1/2020,1,49.8899993896484,,,0,
8/29/2017,8/1/2020,1,49.939998626709,,,0,
8/29/2017,9/1/2020,1,50.0099983215332,,,0,
8/29/2017,10/1/2020,1,50.0900001525879,,,0,
8/29/2017,11/1/2020,1,50.1800003051758,,,0,
8/29/2017,12/1/2020,1,50.2900009155273,50.4000015258789,49.939998626709,381,
8/29/2017,1/1/2021,1,50.3300018310547,,,0,
8/29/2017,2/1/2021,1,50.3899993896484,,,0,
8/29/2017,3/1/2021,1,50.4599990844727,,,0,
8/29/2017,4/1/2021,1,50.5499992370605,,,0,
8/29/2017,5/1/2021,1,50.6500015258789,,,0,
8/29/2017,6/1/2021,1,50.7599983215332,,,0,
8/29/2017,7/1/2021,1,50.7999992370606,,,0,
8/29/2017,8/1/2021,1,50.8600006103516,,,0,
8/29/2017,9/1/2021,1,50.9500007629395,,,0,
8/29/2017,10/1/2021,1,51.0499992370606,,,0,
8/29/2017,11/1/2021,1,51.1800003051758,,,0,
8/29/2017,12/1/2021,1,51.3300018310547,,,13,
8/29/2017,1/1/2022,1,51.3800010681152,,,0,
8/29/2017,2/1/2022,1,51.4300003051758,,,0,
8/29/2017,3/1/2022,1,51.5,,,0,
8/29/2017,4/1/2022,1,51.5900001525879,,,0,
8/29/2017,5/1/2022,1,51.7000007629395,,,0,
8/29/2017,6/1/2022,1,51.8300018310547,,,0,
8/29/2017,7/1/2022,1,51.8800010681152,,,0,
8/29/2017,8/1/2022,1,51.9500007629395,,,0,
8/29/2017,9/1/2022,1,52.0400009155273,,,0,
8/29/2017,10/1/2022,1,52.1399993896484,,,0,
8/29/2017,11/1/2022,1,52.2599983215332,,,0,
8/29/2017,12/1/2022,1,52.4099998474121,52.4000015258789,52.4000015258789,2,
8/29/2017,6/1/2023,1,52.8899993896484,,,0,
8/29/2017,12/1/2023,1,53.4199981689453,,,0,
8/29/2017,6/1/2024,1,53.8300018310547,,,0,
8/29/2017,12/1/2024,1,54.2700004577637,,,0,
8/29/2017,6/1/2025,1,54.5900001525879,,,0,
8/29/2017,12/1/2025,1,54.9199981689453,,,0,
8/29/2017,9/1/2017,3,1.66550004482269,1.68499994277954,1.6298999786377,19462,
8/29/2017,10/1/2017,3,1.65400004386902,1.66270005702972,1.62590003013611,73872,
8/29/2017,11/1/2017,3,1.65040004253387,1.65409994125366,1.62489998340607,40263,
8/29/2017,12/1/2017,3,1.64820003509521,1.65009999275208,1.6246999502182,45567,
8/29/2017,1/1/2018,3,1.64760005474091,1.64890003204346,1.62559998035431,22178,
8/29/2017,2/1/2018,3,1.64370000362396,1.64489996433258,1.62329995632172,11275,
8/29/2017,3/1/2018,3,1.63619995117188,1.63689994812012,1.61670005321503,8659,
8/29/2017,4/1/2018,3,1.62430000305176,1.62479996681213,1.6061999797821,2999,
8/29/2017,5/1/2018,3,1.61779999732971,1.61829996109009,1.60060000419617,1616,
8/29/2017,6/1/2018,3,1.61409997940063,1.61469995975494,1.59739995002747,5920,
8/29/2017,7/1/2018,3,1.61619997024536,1.61679995059967,1.60020005702972,316,
8/29/2017,8/1/2018,3,1.62039995193481,1.62090003490448,1.60469996929169,225,
8/29/2017,9/1/2018,3,1.62660002708435,1.62619996070862,1.61070001125336,182,
8/29/2017,10/1/2018,3,1.63339996337891,1.63269996643066,1.6172000169754,129,
8/29/2017,11/1/2018,3,1.64020001888275,1.63320004940033,1.63320004940033,128,
8/29/2017,12/1/2018,3,1.64610004425049,1.64610004425049,1.62909996509552,1799,
8/29/2017,1/1/2019,3,1.65110003948212,1.6444000005722,1.6444000005722,4,
8/29/2017,2/1/2019,3,1.65059995651245,,,0,
8/29/2017,3/1/2019,3,1.64509999752045,,,0,
8/29/2017,4/1/2019,3,1.63610005378723,,,0,
8/29/2017,5/1/2019,3,1.63359999656677,,,0,
8/29/2017,6/1/2019,3,1.63460004329681,,,1,
8/29/2017,7/1/2019,3,1.6385999917984,,,0,
8/29/2017,8/1/2019,3,1.64359998703003,,,0,
8/29/2017,9/1/2019,3,1.65110003948212,,,0,
8/29/2017,10/1/2019,3,1.65910005569458,,,0,
8/29/2017,11/1/2019,3,1.666100025177,,,0,
8/29/2017,12/1/2019,3,1.67309999465942,,,0,
8/29/2017,1/1/2020,3,1.68060004711151,,,0,
8/29/2017,2/1/2020,3,1.68509995937347,,,0,
8/29/2017,3/1/2020,3,1.6845999956131,,,0,
8/29/2017,4/1/2020,3,1.67859995365143,,,0,
8/29/2017,5/1/2020,3,1.67760002613068,,,0,
8/29/2017,6/1/2020,3,1.67960000038147,,,0,
8/29/2017,7/1/2020,3,1.68560004234314,,,0,
8/29/2017,8/1/2020,3,1.69159996509552,,,0,
8/29/2017,9/1/2020,3,1.69860005378723,,,0,
8/29/2017,10/1/2020,3,1.70459997653961,,,0,
8/29/2017,11/1/2020,3,1.70910000801086,,,0,
8/29/2017,12/1/2020,3,1.71309995651245,,,0,
8/29/2017,1/1/2021,3,1.71909999847412,,,0,
8/29/2017,9/1/2017,4,1.7833000421524,1.817999958992,1.69640004634857,22943,
8/29/2017,10/1/2017,4,1.60189998149872,1.62269997596741,1.55110001564026,122443,
8/29/2017,11/1/2017,4,1.5188000202179,1.52709996700287,1.48510003089905,73405,
8/29/2017,12/1/2017,4,1.47710001468658,1.48070001602173,1.4507999420166,39185,
8/29/2017,1/1/2018,4,1.46650004386902,1.46909999847412,1.4423999786377,13227,
8/29/2017,2/1/2018,4,1.47300004959106,1.47449994087219,1.44959998130798,5349,
8/29/2017,3/1/2018,4,1.48989999294281,1.49150002002716,1.46599996089935,3947,
8/29/2017,4/1/2018,4,1.66540002822876,1.66670000553131,1.6414999961853,1704,
8/29/2017,5/1/2018,4,1.67040002346039,1.67139995098114,1.64590001106262,893,
8/29/2017,6/1/2018,4,1.66359996795654,1.66429996490479,1.6385999917984,1038,
8/29/2017,7/1/2018,4,1.64869999885559,,,185,
8/29/2017,8/1/2018,4,1.62810003757477,,,66,
8/29/2017,9/1/2018,4,1.60169994831085,,,63,
8/29/2017,10/1/2018,4,1.48529994487762,,,64,
8/29/2017,11/1/2018,4,1.45360004901886,,,61,
8/29/2017,12/1/2018,4,1.43239998817444,1.43320000171661,1.41009998321533,308,
8/29/2017,1/1/2019,4,1.43099999427795,,,0,
8/29/2017,2/1/2019,4,1.44249999523163,,,0,
8/29/2017,3/1/2019,4,1.46239995956421,,,0,
8/29/2017,4/1/2019,4,1.65939998626709,,,0,
8/29/2017,5/1/2019,4,1.66390001773834,,,0,
8/29/2017,6/1/2019,4,1.65880000591278,,,0,
8/29/2017,7/1/2019,4,1.63979995250702,,,0,
8/29/2017,8/1/2019,4,1.61479997634888,,,0,
8/29/2017,9/1/2019,4,1.58930003643036,,,0,
8/29/2017,10/1/2019,4,1.46329998970032,,,0,
8/29/2017,11/1/2019,4,1.43529999256134,,,0,
8/29/2017,12/1/2019,4,1.41630005836487,,,0,
8/29/2017,1/1/2020,4,1.41929996013641,,,0,
8/29/2017,2/1/2020,4,1.42929995059967,,,0,
8/29/2017,3/1/2020,4,1.44930005073547,,,0,
8/29/2017,4/1/2020,4,1.65230000019074,,,0,
8/29/2017,5/1/2020,4,1.65530002117157,,,0,
8/29/2017,6/1/2020,4,1.65079998970032,,,0,
8/29/2017,7/1/2020,4,1.63479995727539,,,0,
8/29/2017,8/1/2020,4,1.61179995536804,,,0,
8/29/2017,9/1/2020,4,1.58780002593994,,,0,
8/29/2017,10/1/2020,4,1.46280002593994,,,0,
8/29/2017,11/1/2020,4,1.4342999458313,,,0,
8/29/2017,12/1/2020,4,1.41630005836487,,,0,
8/29/2017,1/1/2021,4,1.4213000535965,,,0,
8/30/2017,10/1/2017,1,45.9599990844727,46.7200012207031,45.8400001525879,879859,
8/30/2017,11/1/2017,1,46.5099983215332,47.310001373291,46.4099998474121,313617,
8/30/2017,12/1/2017,1,46.939998626709,47.7700004577637,46.8400001525879,232373,
8/30/2017,1/1/2018,1,47.25,48.1300010681152,47.1500015258789,104753,
8/30/2017,2/1/2018,1,47.4799995422363,48.3800010681152,47.4099998474121,50460,
8/30/2017,3/1/2018,1,47.6500015258789,48.5699996948242,47.6100006103516,66933,
8/30/2017,4/1/2018,1,47.7900009155273,48.6699981689453,47.75,15480,
8/30/2017,5/1/2018,1,47.9000015258789,48.810001373291,47.7999992370606,12458,
8/30/2017,6/1/2018,1,47.9900016784668,48.9000015258789,47.9000015258789,51622,
8/30/2017,7/1/2018,1,48.0499992370605,48.9500007629395,48.060001373291,5729,
8/30/2017,8/1/2018,1,48.1199989318848,48.9500007629395,48.0299987792969,3740,
8/30/2017,9/1/2018,1,48.189998626709,49.0400009155273,48.2099990844727,8456,
8/30/2017,10/1/2018,1,48.2599983215332,48.8199996948242,48.6199989318848,2866,
8/30/2017,11/1/2018,1,48.3300018310547,,48.6500015258789,1789,
8/30/2017,12/1/2018,1,48.4000015258789,49.2299995422363,48.310001373291,38305,
8/30/2017,1/1/2019,1,48.4300003051758,,48.75,1005,
8/30/2017,2/1/2019,1,48.4700012207031,,48.7799987792969,1123,
8/30/2017,3/1/2019,1,48.5200004577637,,,2283,
8/30/2017,4/1/2019,1,48.5699996948242,,48.810001373291,1004,
8/30/2017,5/1/2019,1,48.6300010681152,49.189998626709,48.8499984741211,360,
8/30/2017,6/1/2019,1,48.7000007629395,49.3600006103516,48.6699981689453,6241,
8/30/2017,7/1/2019,1,48.75,,,13,
8/30/2017,8/1/2019,1,48.810001373291,,,1,
8/30/2017,9/1/2019,1,48.8699989318848,,,20,
8/30/2017,10/1/2019,1,48.939998626709,,,59,
8/30/2017,11/1/2019,1,49.0099983215332,,,98,
8/30/2017,12/1/2019,1,49.0999984741211,49.7999992370606,49.0099983215332,7237,
8/30/2017,1/1/2020,1,49.1399993896484,,,10,
8/30/2017,2/1/2020,1,49.189998626709,,,0,
8/30/2017,3/1/2020,1,49.25,,,0,
8/30/2017,4/1/2020,1,49.310001373291,,,0,
8/30/2017,5/1/2020,1,49.3699989318848,,,0,
8/30/2017,6/1/2020,1,49.439998626709,50.0099983215332,49.9599990844727,312,
8/30/2017,7/1/2020,1,49.4799995422363,,,10,
8/30/2017,8/1/2020,1,49.5400009155273,,,0,
8/30/2017,9/1/2020,1,49.6199989318848,,,0,
8/30/2017,10/1/2020,1,49.7000007629395,,,0,
8/30/2017,11/1/2020,1,49.7900009155273,,,0,
8/30/2017,12/1/2020,1,49.9000015258789,50.5,49.8699989318848,970,
8/30/2017,1/1/2021,1,49.939998626709,,,0,
8/30/2017,2/1/2021,1,50,,,0,
8/30/2017,3/1/2021,1,50.0699996948242,,,0,
8/30/2017,4/1/2021,1,50.1599998474121,,,0,
8/30/2017,5/1/2021,1,50.2599983215332,,,0,
8/30/2017,6/1/2021,1,50.3699989318848,,,0,
8/30/2017,7/1/2021,1,50.4099998474121,,,0,
8/30/2017,8/1/2021,1,50.4700012207031,,,0,
8/30/2017,9/1/2021,1,50.560001373291,,,0,
8/30/2017,10/1/2021,1,50.6599998474121,,,0,
8/30/2017,11/1/2021,1,50.7900009155273,,,0,
8/30/2017,12/1/2021,1,50.939998626709,51,51,157,
8/30/2017,1/1/2022,1,50.9900016784668,,,0,
8/30/2017,2/1/2022,1,51.0400009155273,,,0,
8/30/2017,3/1/2022,1,51.1100006103516,,,0,
8/30/2017,4/1/2022,1,51.2000007629395,,,0,
8/30/2017,5/1/2022,1,51.310001373291,,,0,
8/30/2017,6/1/2022,1,51.439998626709,,,0,
8/30/2017,7/1/2022,1,51.4900016784668,,,0,
8/30/2017,8/1/2022,1,51.560001373291,,,0,
8/30/2017,9/1/2022,1,51.6500015258789,,,0,
8/30/2017,10/1/2022,1,51.75,,,0,
8/30/2017,11/1/2022,1,51.8699989318848,,,0,
8/30/2017,12/1/2022,1,52.0200004577637,,,6,
8/30/2017,6/1/2023,1,52.5,,,0,
8/30/2017,12/1/2023,1,53.0299987792969,,,1,
8/30/2017,6/1/2024,1,53.439998626709,,,0,
8/30/2017,12/1/2024,1,53.8800010681152,,,0,
8/30/2017,6/1/2025,1,54.2000007629395,,,0,
8/30/2017,12/1/2025,1,54.5299987792969,,,0,
8/30/2017,9/1/2017,3,1.67379999160767,1.71609997749329,1.6467000246048,14385,
8/30/2017,10/1/2017,3,1.6554000377655,1.68929994106293,1.63370001316071,114519,
8/30/2017,11/1/2017,3,1.6434999704361,1.6710000038147,1.62699997425079,63915,
8/30/2017,12/1/2017,3,1.63549995422363,1.66139996051788,1.62220001220703,70539,
8/30/2017,1/1/2018,3,1.63230001926422,1.65670001506805,1.6201000213623,27908,
8/30/2017,2/1/2018,3,1.6279000043869,1.64880001544952,1.61679995059967,17827,
8/30/2017,3/1/2018,3,1.62030005455017,1.63929998874664,1.60979998111725,11965,
8/30/2017,4/1/2018,3,1.60899996757507,1.62800002098084,1.59730005264282,3796,
8/30/2017,5/1/2018,3,1.60300004482269,1.62199997901917,1.59420001506805,2225,
8/30/2017,6/1/2018,3,1.59940004348755,1.619500041008,1.58770000934601,4960,
8/30/2017,7/1/2018,3,1.60109996795654,1.6188999414444,1.5925999879837,778,
8/30/2017,8/1/2018,3,1.60450005531311,1.62259995937347,1.59609997272491,563,
8/30/2017,9/1/2018,3,1.60959994792938,1.62870001792908,1.59879994392395,535,
8/30/2017,10/1/2018,3,1.61559998989105,1.63530004024506,1.60599994659424,272,
8/30/2017,11/1/2018,3,1.62160003185272,,1.63129997253418,306,
8/30/2017,12/1/2018,3,1.62660002708435,1.64750003814697,1.61810004711151,3250,
8/30/2017,1/1/2019,3,1.63160002231598,,1.64300000667572,2,
8/30/2017,2/1/2019,3,1.6311000585556,,1.64559996128082,2,
8/30/2017,3/1/2019,3,1.62510001659393,1.63999998569489,1.63590002059937,9,
8/30/2017,4/1/2019,3,1.61559998989105,,1.62880003452301,5,
8/30/2017,5/1/2019,3,1.61259996891022,,1.6282000541687,0,
8/30/2017,6/1/2019,3,1.61310005187988,,1.6168999671936,10,
8/30/2017,7/1/2019,3,1.61660003662109,,,0,
8/30/2017,8/1/2019,3,1.62160003185272,,,0,
8/30/2017,9/1/2019,3,1.62909996509552,,,0,
8/30/2017,10/1/2019,3,1.63709998130798,,,0,
8/30/2017,11/1/2019,3,1.64409995079041,,,0,
8/30/2017,12/1/2019,3,1.65110003948212,,1.65470004081726,0,
8/30/2017,1/1/2020,3,1.65859997272491,,,0,
8/30/2017,2/1/2020,3,1.66310000419617,,,0,
8/30/2017,3/1/2020,3,1.66260004043579,,,0,
8/30/2017,4/1/2020,3,1.65659999847412,,,0,
8/30/2017,5/1/2020,3,1.65559995174408,,,0,
8/30/2017,6/1/2020,3,1.65760004520416,,,0,
8/30/2017,7/1/2020,3,1.66359996795654,,,0,
8/30/2017,8/1/2020,3,1.66960000991821,,,0,
8/30/2017,9/1/2020,3,1.67659997940063,,,0,
8/30/2017,10/1/2020,3,1.6826000213623,,,0,
8/30/2017,11/1/2020,3,1.68710005283356,,,0,
8/30/2017,12/1/2020,3,1.69110000133514,,,0,
8/30/2017,1/1/2021,3,1.69710004329681,,,0,
8/30/2017,9/1/2017,4,1.88469994068146,1.92309999465942,1.8076000213623,20683,
8/30/2017,10/1/2017,4,1.63750004768372,1.66919994354248,1.60420000553131,178569,
8/30/2017,11/1/2017,4,1.51479995250702,1.54750001430511,1.49609994888306,121068,
8/30/2017,12/1/2017,4,1.46570003032684,1.48860001564026,1.45379996299744,72271,
8/30/2017,1/1/2018,4,1.45260000228882,1.47510004043579,1.44319999217987,26854,
8/30/2017,2/1/2018,4,1.45980000495911,1.47979998588562,1.45089995861053,11252,
8/30/2017,3/1/2018,4,1.47720003128052,1.49670004844666,1.46780002117157,9589,
8/30/2017,4/1/2018,4,1.65400004386902,1.66989994049072,1.64390003681183,2849,
8/30/2017,5/1/2018,4,1.65910005569458,1.67540001869202,1.64939999580383,1187,
8/30/2017,6/1/2018,4,1.65190005302429,1.66980004310608,1.64310002326965,1239,
8/30/2017,7/1/2018,4,1.63670003414154,,1.63390004634857,155,
8/30/2017,8/1/2018,4,1.61619997024536,1.6143000125885,1.6143000125885,95,
8/30/2017,9/1/2018,4,1.58980000019074,1.60500001907349,1.59959995746613,163,
8/30/2017,10/1/2018,4,1.47329998016357,,,161,
8/30/2017,11/1/2018,4,1.44159996509552,,,59,
8/30/2017,12/1/2018,4,1.42060005664825,1.44029998779297,1.41310000419617,520,
8/30/2017,1/1/2019,4,1.41919994354248,,,40,
8/30/2017,2/1/2019,4,1.43069994449615,,,0,
8/30/2017,3/1/2019,4,1.45060002803803,,,0,
8/30/2017,4/1/2019,4,1.64760005474091,,,0,
8/30/2017,5/1/2019,4,1.65209996700287,,,0,
8/30/2017,6/1/2019,4,1.64699995517731,,,0,
8/30/2017,7/1/2019,4,1.62800002098084,,,0,
8/30/2017,8/1/2019,4,1.60300004482269,,,0,
8/30/2017,9/1/2019,4,1.57749998569489,,,0,
8/30/2017,10/1/2019,4,1.45150005817413,,,0,
8/30/2017,11/1/2019,4,1.42349994182587,,,0,
8/30/2017,12/1/2019,4,1.40450000762939,,,0,
8/30/2017,1/1/2020,4,1.40750002861023,,,0,
8/30/2017,2/1/2020,4,1.41750001907349,,,0,
8/30/2017,3/1/2020,4,1.4375,,,0,
8/30/2017,4/1/2020,4,1.64049994945526,,,0,
8/30/2017,5/1/2020,4,1.6434999704361,,,0,
8/30/2017,6/1/2020,4,1.63900005817413,,,0,
8/30/2017,7/1/2020,4,1.62300002574921,,,0,
8/30/2017,8/1/2020,4,1.60000002384186,,,0,
8/30/2017,9/1/2020,4,1.57599997520447,,,0,
8/30/2017,10/1/2020,4,1.45099997520447,,,0,
8/30/2017,11/1/2020,4,1.42250001430511,,,0,
8/30/2017,12/1/2020,4,1.40450000762939,,,0,
8/30/2017,1/1/2021,4,1.40950000286102,,,0,
8/31/2017,10/1/2017,1,47.2299995422363,47.4700012207031,45.5800018310547,912805,
8/31/2017,11/1/2017,1,47.9599990844727,48.1199989318848,46.1399993896484,310211,
8/31/2017,12/1/2017,1,48.560001373291,48.6399993896484,46.5900001525879,220811,
8/31/2017,1/1/2018,1,49,49.0400009155273,46.9500007629395,106385,
8/31/2017,2/1/2018,1,49.2999992370605,49.3300018310547,47.2999992370606,56656,
8/31/2017,3/1/2018,1,49.5,49.5299987792969,47.4500007629395,68131,
8/31/2017,4/1/2018,1,49.6399993896484,49.6500015258789,47.5099983215332,12704,
8/31/2017,5/1/2018,1,49.7400016784668,49.7700004577637,47.8600006103516,7632,
8/31/2017,6/1/2018,1,49.8199996948242,49.8600006103516,47.7400016784668,49014,
8/31/2017,7/1/2018,1,49.8699989318848,49.939998626709,48.9500007629395,4185,
8/31/2017,8/1/2018,1,49.9099998474121,49.9000015258789,48.0999984741211,1712,
8/31/2017,9/1/2018,1,49.9500007629395,49.9900016784668,48.2599983215332,8708,
8/31/2017,10/1/2018,1,50,49.5499992370606,49.2000007629395,1447,
8/31/2017,11/1/2018,1,50.0400009155274,49.439998626709,,714,
8/31/2017,12/1/2018,1,50.0900001525879,50.1399993896484,48.1100006103516,40125,
8/31/2017,1/1/2019,1,50.1100006103516,50.3499984741211,48.9000015258789,401,
8/31/2017,2/1/2019,1,50.1399993896484,49.5299987792969,,364,
8/31/2017,3/1/2019,1,50.1800003051758,49.5699996948242,48.2999992370606,1032,
8/31/2017,4/1/2019,1,50.2200012207031,49.3699989318848,,152,
8/31/2017,5/1/2019,1,50.2700004577637,49.439998626709,,158,
8/31/2017,6/1/2019,1,50.3300018310547,50.2999992370606,48.7700004577637,3850,
8/31/2017,7/1/2019,1,50.3699989318848,49.4900016784668,,18,
8/31/2017,8/1/2019,1,50.4199981689453,49.5200004577637,,14,
8/31/2017,9/1/2019,1,50.4700012207031,49.560001373291,,40,
8/31/2017,10/1/2019,1,50.5299987792969,,,109,
8/31/2017,11/1/2019,1,50.5900001525879,,,183,
8/31/2017,12/1/2019,1,50.6599998474121,50.7000007629395,49.1399993896484,8897,
8/31/2017,1/1/2020,1,50.689998626709,,,100,
8/31/2017,2/1/2020,1,50.7299995422363,,,0,
8/31/2017,3/1/2020,1,50.7799987792969,,,0,
8/31/2017,4/1/2020,1,50.8300018310547,,,0,
8/31/2017,5/1/2020,1,50.8800010681152,,,0,
8/31/2017,6/1/2020,1,50.939998626709,50.9599990844727,50.7000007629395,148,
8/31/2017,7/1/2020,1,50.9799995422363,,,0,
8/31/2017,8/1/2020,1,51.0400009155273,,,0,
8/31/2017,9/1/2020,1,51.1100006103516,,,0,
8/31/2017,10/1/2020,1,51.1800003051758,,,0,
8/31/2017,11/1/2020,1,51.2599983215332,,,0,
8/31/2017,12/1/2020,1,51.3600006103516,51.3899993896484,50.0699996948242,2359,
8/31/2017,1/1/2021,1,51.4000015258789,,,0,
8/31/2017,2/1/2021,1,51.4599990844727,,,0,
8/31/2017,3/1/2021,1,51.5299987792969,,,0,
8/31/2017,4/1/2021,1,51.6100006103516,,,0,
8/31/2017,5/1/2021,1,51.7000007629395,,,0,
8/31/2017,6/1/2021,1,51.810001373291,,,0,
8/31/2017,7/1/2021,1,51.8499984741211,,,0,
8/31/2017,8/1/2021,1,51.9099998474121,,,0,
8/31/2017,9/1/2021,1,52,,,0,
8/31/2017,10/1/2021,1,52.0900001525879,,,0,
8/31/2017,11/1/2021,1,52.2099990844727,,,0,
8/31/2017,12/1/2021,1,52.3600006103516,51.7000007629395,,608,
8/31/2017,1/1/2022,1,52.4099998474121,,,0,
8/31/2017,2/1/2022,1,52.4700012207031,,,0,
8/31/2017,3/1/2022,1,52.5499992370605,,,0,
8/31/2017,4/1/2022,1,52.6399993896484,,,0,
8/31/2017,5/1/2022,1,52.75,,,0,
8/31/2017,6/1/2022,1,52.8800010681152,,,0,
8/31/2017,7/1/2022,1,52.939998626709,,,0,
8/31/2017,8/1/2022,1,53.0200004577637,,,0,
8/31/2017,9/1/2022,1,53.1100006103516,,,0,
8/31/2017,10/1/2022,1,53.2099990844727,,,0,
8/31/2017,11/1/2022,1,53.3300018310547,,,0,
8/31/2017,12/1/2022,1,53.4799995422363,52.5299987792969,,66,
8/31/2017,6/1/2023,1,53.9900016784668,,,0,
8/31/2017,12/1/2023,1,54.5499992370606,53.2599983215332,,4,
8/31/2017,6/1/2024,1,54.9900016784668,,,0,
8/31/2017,12/1/2024,1,55.4500007629395,,,0,
8/31/2017,6/1/2025,1,55.7999992370606,,,0,
8/31/2017,12/1/2025,1,56.1500015258789,,,0,
8/31/2017,9/1/2017,3,1.75750005245209,1.76349997520447,1.68270003795624,3618,
8/31/2017,10/1/2017,3,1.7418999671936,1.74500000476837,1.65209996700287,102795,
8/31/2017,11/1/2017,3,1.72039997577667,1.72269999980927,1.63549995422363,57195,
8/31/2017,12/1/2017,3,1.70159995555878,1.70379996299744,1.62430000305176,66469,
8/31/2017,1/1/2018,3,1.69190001487732,1.69340002536774,1.62059998512268,34636,
8/31/2017,2/1/2018,3,1.68239998817444,1.68320000171661,1.62409996986389,21048,
8/31/2017,3/1/2018,3,1.6706999540329,1.67139995098114,1.61099994182587,15031,
8/31/2017,4/1/2018,3,1.65699994564056,1.65729999542236,1.59759998321533,4447,
8/31/2017,5/1/2018,3,1.65100002288818,1.65069997310638,1.5974999666214,2808,
8/31/2017,6/1/2018,3,1.64789998531342,1.64880001544952,1.59350001811981,5156,
8/31/2017,7/1/2018,3,1.64979994297028,1.6492999792099,1.59590005874634,1101,
8/31/2017,8/1/2018,3,1.65230000019074,1.65180003643036,1.59959995746613,453,
8/31/2017,9/1/2018,3,1.65610003471375,1.65610003471375,1.60469996929169,382,
8/31/2017,10/1/2018,3,1.66050004959106,1.6603000164032,1.6110999584198,386,
8/31/2017,11/1/2018,3,1.66540002822876,1.65610003471375,1.65429997444153,415,
8/31/2017,12/1/2018,3,1.66939997673035,1.66949999332428,1.6220999956131,1559,
8/31/2017,1/1/2019,3,1.6739000082016,1.66620004177094,1.66240000724792,14,
8/31/2017,2/1/2019,3,1.67289996147156,1.646399974823,,3,
8/31/2017,3/1/2019,3,1.66639995574951,1.64359998703003,,3,
8/31/2017,4/1/2019,3,1.65639996528626,1.62940001487732,,0,
8/31/2017,5/1/2019,3,1.65240001678467,1.625,,2,
8/31/2017,6/1/2019,3,1.65240001678467,1.63960003852844,,88,
8/31/2017,7/1/2019,3,1.6554000377655,,,0,
8/31/2017,8/1/2019,3,1.65989995002747,,,0,
8/31/2017,9/1/2019,3,1.66690003871918,,,0,
8/31/2017,10/1/2019,3,1.67439997196198,,,10,
8/31/2017,11/1/2019,3,1.68089997768402,,,10,
8/31/2017,12/1/2019,3,1.68739998340607,1.67369997501373,,5,
8/31/2017,1/1/2020,3,1.69490003585815,,,0,
8/31/2017,2/1/2020,3,1.69939994812012,,,0,
8/31/2017,3/1/2020,3,1.69889998435974,,,0,
8/31/2017,4/1/2020,3,1.69289994239807,,,0,
8/31/2017,5/1/2020,3,1.69190001487732,,,0,
8/31/2017,6/1/2020,3,1.69389998912811,,,0,
8/31/2017,7/1/2020,3,1.69990003108978,,,0,
8/31/2017,8/1/2020,3,1.70589995384216,,,0,
8/31/2017,9/1/2020,3,1.71290004253387,,,0,
8/31/2017,10/1/2020,3,1.71889996528626,,,0,
8/31/2017,11/1/2020,3,1.72339999675751,,,0,
8/31/2017,12/1/2020,3,1.72739994525909,,,0,
8/31/2017,1/1/2021,3,1.73339998722076,,,0,
8/31/2017,9/1/2017,4,2.13989996910095,2.17050004005432,1.91209995746613,5999,
8/31/2017,10/1/2017,4,1.7791999578476,1.78250002861023,1.64020001888275,175774,
8/31/2017,11/1/2017,4,1.60580003261566,1.60759997367859,1.50660002231598,117218,
8/31/2017,12/1/2017,4,1.53659999370575,1.53779995441437,1.44900000095367,70429,
8/31/2017,1/1/2018,4,1.5164999961853,1.51779997348785,1.43239998817444,31442,
8/31/2017,2/1/2018,4,1.51979994773865,1.52030003070831,1.44319999217987,12224,
8/31/2017,3/1/2018,4,1.53279995918274,1.53340005874634,1.45589995384216,12978,
8/31/2017,4/1/2018,4,1.70669996738434,1.70840001106262,1.63759994506836,4743,
8/31/2017,5/1/2018,4,1.70949995517731,1.71109998226166,1.64730000495911,2077,
8/31/2017,6/1/2018,4,1.70039999485016,1.70039999485016,1.62999999523163,2769,
8/31/2017,7/1/2018,4,1.6842999458313,1.67869997024536,1.6768000125885,762,
8/31/2017,8/1/2018,4,1.6628999710083,,,260,
8/31/2017,9/1/2018,4,1.63530004024506,1.61020004749298,,436,
8/31/2017,10/1/2018,4,1.51870000362396,1.49370002746582,,455,
8/31/2017,11/1/2018,4,1.48660004138947,1.4617999792099,,343,
8/31/2017,12/1/2018,4,1.46539998054504,1.46630001068115,1.41299998760223,1016,
8/31/2017,1/1/2019,4,1.46340000629425,1.44480001926422,,16,
8/31/2017,2/1/2019,4,1.47440004348755,1.45130002498627,,0,
8/31/2017,3/1/2019,4,1.4938999414444,1.46909999847412,,0,
8/31/2017,4/1/2019,4,1.6904000043869,,,0,
8/31/2017,5/1/2019,4,1.69490003585815,,,0,
8/31/2017,6/1/2019,4,1.68970000743866,,,0,
8/31/2017,7/1/2019,4,1.6706999540329,,,0,
8/31/2017,8/1/2019,4,1.64569997787476,,,0,
8/31/2017,9/1/2019,4,1.62020003795624,,,0,
8/31/2017,10/1/2019,4,1.49370002746582,,,0,
8/31/2017,11/1/2019,4,1.46519994735718,,,0,
8/31/2017,12/1/2019,4,1.44570004940033,,,0,
8/31/2017,1/1/2020,4,1.44869995117188,,,0,
8/31/2017,2/1/2020,4,1.45869994163513,,,0,
8/31/2017,3/1/2020,4,1.47870004177094,,,0,
8/31/2017,4/1/2020,4,1.6816999912262,,,0,
8/31/2017,5/1/2020,4,1.68470001220703,,,0,
8/31/2017,6/1/2020,4,1.68019998073578,,,0,
8/31/2017,7/1/2020,4,1.66419994831085,,,0,
8/31/2017,8/1/2020,4,1.6411999464035,,,0,
8/31/2017,9/1/2020,4,1.6172000169754,,,0,
8/31/2017,10/1/2020,4,1.4922000169754,,,0,
8/31/2017,11/1/2020,4,1.46370005607605,,,0,
8/31/2017,12/1/2020,4,1.44570004940033,,,0,
8/31/2017,1/1/2021,4,1.45070004463196,,,0,
9/1/2017,10/1/2017,1,47.2900009155273,47.3499984741211,46.560001373291,738046,
9/1/2017,11/1/2017,1,47.9900016784668,48.0299987792969,47.3899993896484,238899,
9/1/2017,12/1/2017,1,48.5400009155273,48.6599998474121,48.0499992370605,204501,
9/1/2017,1/1/2018,1,48.9900016784668,49.1500015258789,48.5800018310547,83210,
9/1/2017,2/1/2018,1,49.3199996948242,49.4599990844727,48.9500007629395,42775,
9/1/2017,3/1/2018,1,49.5499992370606,49.6599998474121,49.2000007629395,59034,
9/1/2017,4/1/2018,1,49.7099990844727,49.8199996948242,49.4000015258789,19813,
9/1/2017,5/1/2018,1,49.8199996948242,49.939998626709,49.4700012207031,14241,
9/1/2017,6/1/2018,1,49.9000015258789,50.0299987792969,49.5200004577637,47855,
9/1/2017,7/1/2018,1,49.9500007629395,50.0800018310547,49.7299995422363,6583,
9/1/2017,8/1/2018,1,50,50.1199989318848,49.7599983215332,7245,
9/1/2017,9/1/2018,1,50.0499992370605,50.0800018310547,49.6599998474121,8731,
9/1/2017,10/1/2018,1,50.0999984741211,50.0400009155274,50.0099983215332,5029,
9/1/2017,11/1/2018,1,50.1599998474121,,,4203,
9/1/2017,12/1/2018,1,50.2099990844727,50.2900009155273,49.7999992370606,37588,
9/1/2017,1/1/2019,1,50.2299995422363,,,1074,
9/1/2017,2/1/2019,1,50.2599983215332,,,1446,
9/1/2017,3/1/2019,1,50.2900009155273,,,1791,
9/1/2017,4/1/2019,1,50.3300018310547,,,344,
9/1/2017,5/1/2019,1,50.3699989318848,,,198,
9/1/2017,6/1/2019,1,50.4300003051758,50.4500007629395,50.0699996948242,3353,
9/1/2017,7/1/2019,1,50.4700012207031,,,81,
9/1/2017,8/1/2019,1,50.5200004577637,50.439998626709,50.439998626709,3,
9/1/2017,9/1/2019,1,50.5699996948242,,,98,
9/1/2017,10/1/2019,1,50.6300010681152,,,9,
9/1/2017,11/1/2019,1,50.689998626709,,,17,
9/1/2017,12/1/2019,1,50.7599983215332,50.8400001525879,50.3800010681152,4950,
9/1/2017,1/1/2020,1,50.7900009155273,,,10,
9/1/2017,2/1/2020,1,50.8300018310547,,,0,
9/1/2017,3/1/2020,1,50.8800010681152,,,0,
9/1/2017,4/1/2020,1,50.9300003051758,,,0,
9/1/2017,5/1/2020,1,50.9900016784668,,,0,
9/1/2017,6/1/2020,1,51.0499992370606,,,112,
9/1/2017,7/1/2020,1,51.0900001525879,,,0,
9/1/2017,8/1/2020,1,51.1399993896484,,,0,
9/1/2017,9/1/2020,1,51.2099990844727,,,0,
9/1/2017,10/1/2020,1,51.2799987792969,,,0,
9/1/2017,11/1/2020,1,51.3600006103516,,,0,
9/1/2017,12/1/2020,1,51.4599990844727,51.4700012207031,51.1199989318848,538,
9/1/2017,1/1/2021,1,51.5,,,0,
9/1/2017,2/1/2021,1,51.5499992370606,,,0,
9/1/2017,3/1/2021,1,51.6199989318848,,,0,
9/1/2017,4/1/2021,1,51.689998626709,,,0,
9/1/2017,5/1/2021,1,51.7799987792969,,,0,
9/1/2017,6/1/2021,1,51.8899993896484,,,0,
9/1/2017,7/1/2021,1,51.9300003051758,,,0,
9/1/2017,8/1/2021,1,51.9900016784668,,,0,
9/1/2017,9/1/2021,1,52.0699996948242,,,0,
9/1/2017,10/1/2021,1,52.1599998474121,,,0,
9/1/2017,11/1/2021,1,52.2799987792969,,,0,
9/1/2017,12/1/2021,1,52.4199981689453,,52.2999992370606,131,
9/1/2017,1/1/2022,1,52.4700012207031,,,0,
9/1/2017,2/1/2022,1,52.5299987792969,,,0,
9/1/2017,3/1/2022,1,52.6100006103516,,,0,
9/1/2017,4/1/2022,1,52.7000007629395,,,0,
9/1/2017,5/1/2022,1,52.810001373291,,,0,
9/1/2017,6/1/2022,1,52.939998626709,,,0,
9/1/2017,7/1/2022,1,53,,,0,
9/1/2017,8/1/2022,1,53.0800018310547,,,0,
9/1/2017,9/1/2022,1,53.1699981689453,,,0,
9/1/2017,10/1/2022,1,53.2700004577637,,,0,
9/1/2017,11/1/2022,1,53.3899993896484,,,0,
9/1/2017,12/1/2022,1,53.5400009155273,,,25,
9/1/2017,6/1/2023,1,54.0499992370606,,,0,
9/1/2017,12/1/2023,1,54.6100006103516,,,6,
9/1/2017,6/1/2024,1,55.0499992370605,,,0,
9/1/2017,12/1/2024,1,55.5099983215332,,,2,
9/1/2017,6/1/2025,1,55.8600006103516,,,0,
9/1/2017,12/1/2025,1,56.2099990844727,56,56,2,
9/1/2017,10/1/2017,3,1.7467999458313,1.7532000541687,1.71010005474091,81876,
9/1/2017,11/1/2017,3,1.73039996623993,1.73290002346039,1.69609999656677,52010,
9/1/2017,12/1/2017,3,1.71510004997253,1.7175999879837,1.68210005760193,47683,
9/1/2017,1/1/2018,3,1.70360004901886,1.70589995384216,1.67499995231628,21677,
9/1/2017,2/1/2018,3,1.68959999084473,1.69159996509552,1.66670000553131,18870,
9/1/2017,3/1/2018,3,1.67439997196198,1.67690002918243,1.65620005130768,11462,
9/1/2017,4/1/2018,3,1.66009998321533,1.66299998760223,1.64310002326965,3940,
9/1/2017,5/1/2018,3,1.65390002727509,1.65690004825592,1.63849997520447,1902,
9/1/2017,6/1/2018,3,1.65090000629425,1.65359997749329,1.63699996471405,4314,
9/1/2017,7/1/2018,3,1.65339994430542,1.65520000457764,1.63979995250702,582,
9/1/2017,8/1/2018,3,1.65670001506805,1.6574000120163,1.64250004291534,188,
9/1/2017,9/1/2018,3,1.66120004653931,1.66089999675751,1.64610004425049,135,
9/1/2017,10/1/2018,3,1.66649997234344,1.66530001163483,1.65050005912781,154,
9/1/2017,11/1/2018,3,1.67209994792938,1.66190004348755,1.66180002689362,164,
9/1/2017,12/1/2018,3,1.67690002918243,1.6768000125885,1.65960001945496,852,
9/1/2017,1/1/2019,3,1.68190002441406,1.67239999771118,1.67229998111725,10,
9/1/2017,2/1/2019,3,1.68089997768402,1.67289996147156,1.67289996147156,9,
9/1/2017,3/1/2019,3,1.67439997196198,1.66729998588562,1.66729998588562,10,
9/1/2017,4/1/2019,3,1.66439998149872,1.64880001544952,1.64869999885559,8,
9/1/2017,5/1/2019,3,1.66040003299713,1.64890003204346,1.64890003204346,3,
9/1/2017,6/1/2019,3,1.66040003299713,1.64760005474091,1.64649999141693,1,
9/1/2017,7/1/2019,3,1.66340005397797,,,0,
9/1/2017,8/1/2019,3,1.66789996623993,,,0,
9/1/2017,9/1/2019,3,1.67490005493164,,,0,
9/1/2017,10/1/2019,3,1.68239998817444,,,0,
9/1/2017,11/1/2019,3,1.68889999389648,,,0,
9/1/2017,12/1/2019,3,1.69539999961853,,,0,
9/1/2017,1/1/2020,3,1.70290005207062,,,0,
9/1/2017,2/1/2020,3,1.70739996433258,,,0,
9/1/2017,3/1/2020,3,1.7069000005722,,,0,
9/1/2017,4/1/2020,3,1.70089995861053,,,0,
9/1/2017,5/1/2020,3,1.69990003108978,,,0,
9/1/2017,6/1/2020,3,1.70190000534058,,,0,
9/1/2017,7/1/2020,3,1.70790004730225,,,0,
9/1/2017,8/1/2020,3,1.71389997005463,,,0,
9/1/2017,9/1/2020,3,1.72090005874634,,,0,
9/1/2017,10/1/2020,3,1.72689998149872,,,0,
9/1/2017,11/1/2020,3,1.73140001296997,,,0,
9/1/2017,12/1/2020,3,1.73539996147156,,,0,
9/1/2017,1/1/2021,3,1.74140000343323,,,0,
9/1/2017,10/1/2017,4,1.74790000915527,1.78320002555847,1.69599997997284,131095,
9/1/2017,11/1/2017,4,1.60160005092621,1.61099994182587,1.56060004234314,83852,
9/1/2017,12/1/2017,4,1.53579998016357,1.54250001907349,1.50329995155334,49831,
9/1/2017,1/1/2018,4,1.51689994335175,1.52260005474091,1.48849999904633,20775,
9/1/2017,2/1/2018,4,1.52059996128082,1.52269995212555,1.49349999427795,6149,
9/1/2017,3/1/2018,4,1.53480005264282,1.53610002994537,1.50899994373322,5636,
9/1/2017,4/1/2018,4,1.71130001544952,1.71239995956421,1.68309998512268,2368,
9/1/2017,5/1/2018,4,1.71570003032684,1.71560001373291,1.6875,1450,
9/1/2017,6/1/2018,4,1.70799994468689,1.70930004119873,1.67929995059967,2343,
9/1/2017,7/1/2018,4,1.69179999828339,1.66489994525909,1.66369998455048,439,
9/1/2017,8/1/2018,4,1.67009997367859,1.64499998092651,1.64450001716614,122,
9/1/2017,9/1/2018,4,1.64219999313355,1.63320004940033,1.61650002002716,81,
9/1/2017,10/1/2018,4,1.52559995651245,1.50569999217987,1.50279998779297,66,
9/1/2017,11/1/2018,4,1.49339997768402,1.47409999370575,1.47140002250671,97,
9/1/2017,12/1/2018,4,1.47239995002747,1.47230005264282,1.45060002803803,596,
9/1/2017,1/1/2019,4,1.47090005874634,1.45159995555878,1.45099997520447,34,
9/1/2017,2/1/2019,4,1.48140001296997,1.46200001239777,1.46200001239777,20,
9/1/2017,3/1/2019,4,1.5003000497818,1.47749996185303,1.47749996185303,12,
9/1/2017,4/1/2019,4,1.68980002403259,1.66530001163483,1.66310000419617,5,
9/1/2017,5/1/2019,4,1.69389998912811,1.66659998893738,1.66659998893738,4,
9/1/2017,6/1/2019,4,1.68789994716644,1.65980005264282,1.65980005264282,4,
9/1/2017,7/1/2019,4,1.66989994049072,,,0,
9/1/2017,8/1/2019,4,1.64489996433258,,,0,
9/1/2017,9/1/2019,4,1.62039995193481,,,0,
9/1/2017,10/1/2019,4,1.49489998817444,,,0,
9/1/2017,11/1/2019,4,1.46739995479584,,,0,
9/1/2017,12/1/2019,4,1.44889998435974,,,7,
9/1/2017,1/1/2020,4,1.45190000534058,,,0,
9/1/2017,2/1/2020,4,1.46189999580383,,,0,
9/1/2017,3/1/2020,4,1.48189997673035,,,0,
9/1/2017,4/1/2020,4,1.6849000453949,,,0,
9/1/2017,5/1/2020,4,1.68789994716644,,,0,
9/1/2017,6/1/2020,4,1.68340003490448,,,0,
9/1/2017,7/1/2020,4,1.66740000247955,,,0,
9/1/2017,8/1/2020,4,1.6444000005722,,,0,
9/1/2017,9/1/2020,4,1.62039995193481,,,0,
9/1/2017,10/1/2020,4,1.49539995193481,,,0,
9/1/2017,11/1/2020,4,1.46689999103546,,,0,
9/1/2017,12/1/2020,4,1.44889998435974,,,0,
9/1/2017,1/1/2021,4,1.45389997959137,,,0,
9/5/2017,10/1/2017,1,48.6599998474121,48.9799995422363,47.1500015258789,1029187,
9/5/2017,11/1/2017,1,49.1399993896484,49.4199981689453,47.7200012207031,347232,
9/5/2017,12/1/2017,1,49.5299987792969,49.7400016784668,48.1599998474121,252096,
9/5/2017,1/1/2018,1,49.8600006103516,50.0400009155274,48.5699996948242,114928,
9/5/2017,2/1/2018,1,50.0999984741211,50.25,48.8800010681152,56244,
9/5/2017,3/1/2018,1,50.2599983215332,50.3899993896484,49.1300010681152,57110,
9/5/2017,4/1/2018,1,50.3699989318848,50.439998626709,49.25,15706,
9/5/2017,5/1/2018,1,50.4500007629395,50.4599990844727,49.3699989318848,9120,
9/5/2017,6/1/2018,1,50.5,50.560001373291,49.3499984741211,59965,
9/5/2017,7/1/2018,1,50.5200004577637,50.5499992370605,49.5800018310547,4130,
9/5/2017,8/1/2018,1,50.5400009155273,50.5400009155273,49.6199989318848,4230,
9/5/2017,9/1/2018,1,50.5699996948242,50.5699996948242,49.6599998474121,7973,
9/5/2017,10/1/2018,1,50.5999984741211,,,2346,
9/5/2017,11/1/2018,1,50.6300010681152,,,1101,
9/5/2017,12/1/2018,1,50.6599998474121,50.689998626709,49.6500015258789,57232,
9/5/2017,1/1/2019,1,50.6699981689453,50.5699996948242,50.439998626709,1276,
9/5/2017,2/1/2019,1,50.6800003051758,,,1276,
9/5/2017,3/1/2019,1,50.689998626709,,,1493,
9/5/2017,4/1/2019,1,50.7099990844727,,,519,
9/5/2017,5/1/2019,1,50.7299995422363,,,200,
9/5/2017,6/1/2019,1,50.7599983215332,50.7799987792969,49.9099998474121,3879,
9/5/2017,7/1/2019,1,50.7799987792969,,,38,
9/5/2017,8/1/2019,1,50.810001373291,,,15,
9/5/2017,9/1/2019,1,50.8300018310547,,,20,
9/5/2017,10/1/2019,1,50.8600006103516,,,1,
9/5/2017,11/1/2019,1,50.9000015258789,,,38,
9/5/2017,12/1/2019,1,50.9500007629395,51.0800018310547,50.1800003051758,5935,
9/5/2017,1/1/2020,1,50.9700012207031,,,10,
9/5/2017,2/1/2020,1,51,,,0,
9/5/2017,3/1/2020,1,51.0400009155273,,,0,
9/5/2017,4/1/2020,1,51.0900001525879,,,0,
9/5/2017,5/1/2020,1,51.1399993896484,,,0,
9/5/2017,6/1/2020,1,51.189998626709,51.2000007629395,51.060001373291,112,
9/5/2017,7/1/2020,1,51.2200012207031,,,0,
9/5/2017,8/1/2020,1,51.2599983215332,,,0,
9/5/2017,9/1/2020,1,51.3199996948242,,,0,
9/5/2017,10/1/2020,1,51.3800010681152,,,0,
9/5/2017,11/1/2020,1,51.4599990844727,,,0,
9/5/2017,12/1/2020,1,51.560001373291,51.6699981689453,50.9900016784668,265,
9/5/2017,1/1/2021,1,51.5999984741211,,,0,
9/5/2017,2/1/2021,1,51.6500015258789,,,0,
9/5/2017,3/1/2021,1,51.7099990844727,,,0,
9/5/2017,4/1/2021,1,51.7700004577637,,,0,
9/5/2017,5/1/2021,1,51.8499984741211,,,0,
9/5/2017,6/1/2021,1,51.9599990844727,,,0,
9/5/2017,7/1/2021,1,52,,,0,
9/5/2017,8/1/2021,1,52.060001373291,,,0,
9/5/2017,9/1/2021,1,52.1399993896484,,,0,
9/5/2017,10/1/2021,1,52.2200012207031,,,0,
9/5/2017,11/1/2021,1,52.3300018310547,,,0,
9/5/2017,12/1/2021,1,52.4700012207031,,,11,
9/5/2017,1/1/2022,1,52.5200004577637,,,0,
9/5/2017,2/1/2022,1,52.5800018310547,,,0,
9/5/2017,3/1/2022,1,52.6599998474121,,,0,
9/5/2017,4/1/2022,1,52.75,,,0,
9/5/2017,5/1/2022,1,52.8600006103516,,,0,
9/5/2017,6/1/2022,1,52.9900016784668,,,0,
9/5/2017,7/1/2022,1,53.0499992370605,,,0,
9/5/2017,8/1/2022,1,53.1300010681152,,,0,
9/5/2017,9/1/2022,1,53.2200012207031,,,0,
9/5/2017,10/1/2022,1,53.3199996948242,,,0,
9/5/2017,11/1/2022,1,53.439998626709,,,0,
9/5/2017,12/1/2022,1,53.5900001525879,,,0,
9/5/2017,6/1/2023,1,54.0999984741211,,,0,
9/5/2017,12/1/2023,1,54.6599998474121,,,0,
9/5/2017,6/1/2024,1,55.0999984741211,,,0,
9/5/2017,12/1/2024,1,55.560001373291,,,0,
9/5/2017,6/1/2025,1,55.9099998474121,,,0,
9/5/2017,12/1/2025,1,56.2599983215332,,,0,
9/5/2017,10/1/2017,3,1.74800002574921,1.77359998226166,1.69739997386932,76317,
9/5/2017,11/1/2017,3,1.73230004310608,1.75250005722046,1.68289995193481,37715,
9/5/2017,12/1/2017,3,1.71710002422333,1.73099994659424,1.66910004615784,41474,
9/5/2017,1/1/2018,3,1.70650005340576,1.72609996795654,1.6599999666214,20237,
9/5/2017,2/1/2018,3,1.69309997558594,1.70130002498627,1.64750003814697,10487,
9/5/2017,3/1/2018,3,1.67869997024536,1.68700003623962,1.63419997692108,7042,
9/5/2017,4/1/2018,3,1.66460001468658,1.67149996757507,1.62139999866486,3830,
9/5/2017,5/1/2018,3,1.65810000896454,1.66429996490479,1.61679995059967,3001,
9/5/2017,6/1/2018,3,1.65460002422333,1.66110002994537,1.61530005931854,5293,
9/5/2017,7/1/2018,3,1.65719997882843,1.6628999710083,1.61899995803833,647,
9/5/2017,8/1/2018,3,1.66089999675751,1.66630005836487,1.62320005893707,219,
9/5/2017,9/1/2018,3,1.6657999753952,1.67120003700256,1.62870001792908,141,
9/5/2017,10/1/2018,3,1.67139995098114,1.67709994316101,1.63520002365112,119,
9/5/2017,11/1/2018,3,1.67729997634888,,1.66460001468658,126,
9/5/2017,12/1/2018,3,1.68229997158051,1.68770003318787,1.64610004425049,1064,
9/5/2017,1/1/2019,3,1.68729996681213,,,0,
9/5/2017,2/1/2019,3,1.68630003929138,,,0,
9/5/2017,3/1/2019,3,1.67980003356934,,,0,
9/5/2017,4/1/2019,3,1.66980004310608,,,0,
9/5/2017,5/1/2019,3,1.6657999753952,,,0,
9/5/2017,6/1/2019,3,1.6657999753952,,,0,
9/5/2017,7/1/2019,3,1.66879999637604,1.67599999904633,1.67599999904633,2,
9/5/2017,8/1/2019,3,1.67330002784729,,,0,
9/5/2017,9/1/2019,3,1.68029999732971,,,0,
9/5/2017,10/1/2019,3,1.6878000497818,,,0,
9/5/2017,11/1/2019,3,1.69430005550385,,,0,
9/5/2017,12/1/2019,3,1.7007999420166,1.69599997997284,,0,
9/5/2017,1/1/2020,3,1.70829999446869,,,0,
9/5/2017,2/1/2020,3,1.71280002593994,,,0,
9/5/2017,3/1/2020,3,1.71229994297028,,,0,
9/5/2017,4/1/2020,3,1.7063000202179,,,0,
9/5/2017,5/1/2020,3,1.70529997348785,,,0,
9/5/2017,6/1/2020,3,1.70729994773865,,,0,
9/5/2017,7/1/2020,3,1.71329998970032,,,0,
9/5/2017,8/1/2020,3,1.71930003166199,,,0,
9/5/2017,9/1/2020,3,1.72630000114441,,,0,
9/5/2017,10/1/2020,3,1.73230004310608,,,0,
9/5/2017,11/1/2020,3,1.73679995536804,,,0,
9/5/2017,12/1/2020,3,1.74080002307892,,,0,
9/5/2017,1/1/2021,3,1.7467999458313,,,0,
9/5/2017,10/1/2017,4,1.69910001754761,1.75090003013611,1.65789997577667,117467,
9/5/2017,11/1/2017,4,1.58860003948212,1.60399997234344,1.54299998283386,84613,
9/5/2017,12/1/2017,4,1.53400003910065,1.53949999809265,1.49249994754791,49219,
9/5/2017,1/1/2018,4,1.51870000362396,1.52129995822907,1.47959995269775,18285,
9/5/2017,2/1/2018,4,1.52390003204346,1.52520000934601,1.48529994487762,5879,
9/5/2017,3/1/2018,4,1.53869998455048,1.53960001468658,1.5,5433,
9/5/2017,4/1/2018,4,1.7146999835968,1.71570003032684,1.6768000125885,2693,
9/5/2017,5/1/2018,4,1.71800005435944,1.71850001811981,1.68130004405975,1586,
9/5/2017,6/1/2018,4,1.70949995517731,1.70990002155304,1.67349994182587,1817,
9/5/2017,7/1/2018,4,1.69280004501343,1.69110000133514,1.6742000579834,254,
9/5/2017,8/1/2018,4,1.67110002040863,,,30,
9/5/2017,9/1/2018,4,1.64330005645752,,1.61769998073578,281,
9/5/2017,10/1/2018,4,1.52610003948212,,1.52320003509521,349,
9/5/2017,11/1/2018,4,1.49430000782013,,1.49090003967285,111,
9/5/2017,12/1/2018,4,1.47350001335144,1.47510004043579,1.44249999523163,304,
9/5/2017,1/1/2019,4,1.47200000286102,,1.46599996089935,0,
9/5/2017,2/1/2019,4,1.48249995708466,,1.48129999637604,0,
9/5/2017,3/1/2019,4,1.50139999389648,,,0,
9/5/2017,4/1/2019,4,1.69089996814728,,,0,
9/5/2017,5/1/2019,4,1.69500005245209,,,0,
9/5/2017,6/1/2019,4,1.68900001049042,,1.68410003185272,0,
9/5/2017,7/1/2019,4,1.6710000038147,,,0,
9/5/2017,8/1/2019,4,1.64600002765656,,,0,
9/5/2017,9/1/2019,4,1.62150001525879,,,0,
9/5/2017,10/1/2019,4,1.49600005149841,,,0,
9/5/2017,11/1/2019,4,1.46850001811981,,,0,
9/5/2017,12/1/2019,4,1.45000004768372,,,0,
9/5/2017,1/1/2020,4,1.45299994945526,,,0,
9/5/2017,2/1/2020,4,1.46300005912781,,,0,
9/5/2017,3/1/2020,4,1.48300004005432,,,0,
9/5/2017,4/1/2020,4,1.68599998950958,,,0,
9/5/2017,5/1/2020,4,1.68900001049042,,,0,
9/5/2017,6/1/2020,4,1.68449997901917,,,0,
9/5/2017,7/1/2020,4,1.66849994659424,,,0,
9/5/2017,8/1/2020,4,1.64549994468689,,,0,
9/5/2017,9/1/2020,4,1.62150001525879,,,0,
9/5/2017,10/1/2020,4,1.49650001525879,,,0,
9/5/2017,11/1/2020,4,1.46800005435944,,,0,
9/5/2017,12/1/2020,4,1.45000004768372,,,0,
9/5/2017,1/1/2021,4,1.45500004291534,,,0,
9/6/2017,10/1/2017,1,49.1599998474121,49.4199981689453,48.5200004577637,768148,
9/6/2017,11/1/2017,1,49.6199989318848,49.8400001525879,48.9599990844727,246250,
9/6/2017,12/1/2017,1,50,50.1800003051758,49.310001373291,169465,
9/6/2017,1/1/2018,1,50.310001373291,50.4500007629395,49.6199989318848,86430,
9/6/2017,2/1/2018,1,50.5200004577637,50.6300010681152,49.8499984741211,30245,
9/6/2017,3/1/2018,1,50.6599998474121,50.7200012207031,49.9900016784668,36955,
9/6/2017,4/1/2018,1,50.75,50.7799987792969,50.0999984741211,10941,
9/6/2017,5/1/2018,1,50.7999992370606,50.7900009155273,50.189998626709,8156,
9/6/2017,6/1/2018,1,50.8300018310547,50.8899993896484,50.2099990844727,47900,
9/6/2017,7/1/2018,1,50.8300018310547,50.8600006103516,50.25,7872,
9/6/2017,8/1/2018,1,50.8400001525879,50.8600006103516,50.2599983215332,5233,
9/6/2017,9/1/2018,1,50.8600006103516,50.9000015258789,50.2799987792969,9352,
9/6/2017,10/1/2018,1,50.8800010681152,,,3768,
9/6/2017,11/1/2018,1,50.9000015258789,,,2294,
9/6/2017,12/1/2018,1,50.9199981689453,50.9599990844727,50.3400001525879,46837,
9/6/2017,1/1/2019,1,50.9099998474121,,,1513,
9/6/2017,2/1/2019,1,50.9099998474121,,,1056,
9/6/2017,3/1/2019,1,50.9099998474121,50.8499984741211,50.8199996948242,1769,
9/6/2017,4/1/2019,1,50.9099998474121,,,185,
9/6/2017,5/1/2019,1,50.9199981689453,,,470,
9/6/2017,6/1/2019,1,50.939998626709,50.9700012207031,50.439998626709,3316,
9/6/2017,7/1/2019,1,50.939998626709,,,22,
9/6/2017,8/1/2019,1,50.9500007629395,,,165,
9/6/2017,9/1/2019,1,50.9599990844727,,,563,
9/6/2017,10/1/2019,1,50.9900016784668,,,417,
9/6/2017,11/1/2019,1,51.0299987792969,,,9,
9/6/2017,12/1/2019,1,51.0800018310547,51.1399993896484,50.5900001525879,5621,
9/6/2017,1/1/2020,1,51.0900001525879,,,10,
9/6/2017,2/1/2020,1,51.1100006103516,,,0,
9/6/2017,3/1/2020,1,51.1399993896484,,,0,
9/6/2017,4/1/2020,1,51.1800003051758,,,0,
9/6/2017,5/1/2020,1,51.2200012207031,,,0,
9/6/2017,6/1/2020,1,51.2599983215332,51.2299995422363,51.0400009155273,96,
9/6/2017,7/1/2020,1,51.2799987792969,,,0,
9/6/2017,8/1/2020,1,51.310001373291,,,0,
9/6/2017,9/1/2020,1,51.3600006103516,,,0,
9/6/2017,10/1/2020,1,51.4099998474121,,,0,
9/6/2017,11/1/2020,1,51.4900016784668,,,0,
9/6/2017,12/1/2020,1,51.5800018310547,51.7000007629395,51.1699981689453,1242,
9/6/2017,1/1/2021,1,51.6199989318848,,,0,
9/6/2017,2/1/2021,1,51.6599998474121,,,0,
9/6/2017,3/1/2021,1,51.7099990844727,,,0,
9/6/2017,4/1/2021,1,51.7700004577637,,,0,
9/6/2017,5/1/2021,1,51.8400001525879,,,0,
9/6/2017,6/1/2021,1,51.9500007629395,,,0,
9/6/2017,7/1/2021,1,51.9900016784668,,,0,
9/6/2017,8/1/2021,1,52.0499992370606,,,0,
9/6/2017,9/1/2021,1,52.1199989318848,,,0,
9/6/2017,10/1/2021,1,52.2000007629395,,,0,
9/6/2017,11/1/2021,1,52.2999992370606,,,0,
9/6/2017,12/1/2021,1,52.439998626709,,,97,
9/6/2017,1/1/2022,1,52.4900016784668,,,0,
9/6/2017,2/1/2022,1,52.5499992370605,,,0,
9/6/2017,3/1/2022,1,52.6300010681152,,,0,
9/6/2017,4/1/2022,1,52.7099990844727,,,0,
9/6/2017,5/1/2022,1,52.8199996948242,,,0,
9/6/2017,6/1/2022,1,52.9500007629395,,,0,
9/6/2017,7/1/2022,1,53.0099983215332,,,0,
9/6/2017,8/1/2022,1,53.0900001525879,,,0,
9/6/2017,9/1/2022,1,53.1800003051758,,,0,
9/6/2017,10/1/2022,1,53.2799987792969,,,0,
9/6/2017,11/1/2022,1,53.4000015258789,,,0,
9/6/2017,12/1/2022,1,53.5400009155273,,,14,
9/6/2017,6/1/2023,1,54.0499992370606,,,0,
9/6/2017,12/1/2023,1,54.6100006103516,,,1,
9/6/2017,6/1/2024,1,55.0499992370605,,,0,
9/6/2017,12/1/2024,1,55.5099983215332,,,0,
9/6/2017,6/1/2025,1,55.8600006103516,,,0,
9/6/2017,12/1/2025,1,56.2099990844727,,,0,
9/6/2017,10/1/2017,3,1.75950002670288,1.76450002193451,1.73740005493164,61876,
9/6/2017,11/1/2017,3,1.74619996547699,1.74810004234314,1.72230005264282,38737,
9/6/2017,12/1/2017,3,1.73389995098114,1.73510003089905,1.70869994163513,38941,
9/6/2017,1/1/2018,3,1.72459995746613,1.72529995441437,1.69799995422363,16163,
9/6/2017,2/1/2018,3,1.71270000934601,1.71340000629425,1.68570005893707,7108,
9/6/2017,3/1/2018,3,1.69939994812012,1.70039999485016,1.67159998416901,7230,
9/6/2017,4/1/2018,3,1.6845999956131,1.68560004234314,1.65769994258881,3548,
9/6/2017,5/1/2018,3,1.67659997940063,1.67729997634888,1.65110003948212,2636,
9/6/2017,6/1/2018,3,1.67180001735687,1.67239999771118,1.64820003509521,3286,
9/6/2017,7/1/2018,3,1.67340004444122,1.6739000082016,1.65139997005463,471,
9/6/2017,8/1/2018,3,1.6764999628067,1.67709994316101,1.6554000377655,414,
9/6/2017,9/1/2018,3,1.68089997768402,1.6813999414444,1.66050004959106,239,
9/6/2017,10/1/2018,3,1.68630003929138,1.68659996986389,1.66620004177094,325,
9/6/2017,11/1/2018,3,1.69260001182556,1.67760002613068,,245,
9/6/2017,12/1/2018,3,1.69799995422363,1.69900000095367,1.67690002918243,877,
9/6/2017,1/1/2019,3,1.70299994945526,,,0,
9/6/2017,2/1/2019,3,1.70200002193451,,,0,
9/6/2017,3/1/2019,3,1.69550001621246,,,0,
9/6/2017,4/1/2019,3,1.68550002574921,,,0,
9/6/2017,5/1/2019,3,1.68149995803833,,,0,
9/6/2017,6/1/2019,3,1.68149995803833,1.66740000247955,,0,
9/6/2017,7/1/2019,3,1.68449997901917,,,0,
9/6/2017,8/1/2019,3,1.68900001049042,,,0,
9/6/2017,9/1/2019,3,1.69599997997284,,,0,
9/6/2017,10/1/2019,3,1.70350003242493,,,0,
9/6/2017,11/1/2019,3,1.71000003814697,,,0,
9/6/2017,12/1/2019,3,1.71650004386902,,,0,
9/6/2017,1/1/2020,3,1.72399997711182,,,0,
9/6/2017,2/1/2020,3,1.72850000858307,,,0,
9/6/2017,3/1/2020,3,1.72800004482269,,,0,
9/6/2017,4/1/2020,3,1.72200000286102,,,0,
9/6/2017,5/1/2020,3,1.72099995613098,,,0,
9/6/2017,6/1/2020,3,1.72300004959106,,,0,
9/6/2017,7/1/2020,3,1.72899997234344,,,0,
9/6/2017,8/1/2020,3,1.73500001430511,,,0,
9/6/2017,9/1/2020,3,1.74199998378754,,,0,
9/6/2017,10/1/2020,3,1.74800002574921,,,0,
9/6/2017,11/1/2020,3,1.75250005722046,,,0,
9/6/2017,12/1/2020,3,1.75650000572205,,,0,
9/6/2017,1/1/2021,3,1.76250004768372,,,0,
9/6/2017,10/1/2017,4,1.67330002784729,1.69400000572205,1.64300000667572,109061,
9/6/2017,11/1/2017,4,1.58790004253387,1.59300005435944,1.57019996643066,87100,
9/6/2017,12/1/2017,4,1.54480004310608,1.54799997806549,1.52110004425049,48346,
9/6/2017,1/1/2018,4,1.53250002861023,1.53450000286102,1.50919997692108,16458,
9/6/2017,2/1/2018,4,1.53799998760223,1.53960001468658,1.51530003547668,4782,
9/6/2017,3/1/2018,4,1.55330002307892,1.55410003662109,1.53020000457764,3897,
9/6/2017,4/1/2018,4,1.72850000858307,1.72880005836487,1.70529997348785,1484,
9/6/2017,5/1/2018,4,1.73169994354248,1.73129999637604,1.70819997787476,794,
9/6/2017,6/1/2018,4,1.7228000164032,1.72230005264282,1.69980001449585,688,
9/6/2017,7/1/2018,4,1.70640003681183,1.70459997653961,1.69500005245209,317,
9/6/2017,8/1/2018,4,1.68439996242523,,,167,
9/6/2017,9/1/2018,4,1.65620005130768,,,236,
9/6/2017,10/1/2018,4,1.53750002384186,,,34,
9/6/2017,11/1/2018,4,1.5048999786377,,,45,
9/6/2017,12/1/2018,4,1.48360002040863,1.48430001735687,1.46689999103546,287,
9/6/2017,1/1/2019,4,1.48210000991821,,,0,
9/6/2017,2/1/2019,4,1.49259996414185,,,0,
9/6/2017,3/1/2019,4,1.51150000095367,,,0,
9/6/2017,4/1/2019,4,1.69799995422363,,,0,
9/6/2017,5/1/2019,4,1.70210003852844,,,0,
9/6/2017,6/1/2019,4,1.69609999656677,,,0,
9/6/2017,7/1/2019,4,1.67809998989105,,,0,
9/6/2017,8/1/2019,4,1.65310001373291,,,0,
9/6/2017,9/1/2019,4,1.62860000133514,,,0,
9/6/2017,10/1/2019,4,1.50310003757477,,,0,
9/6/2017,11/1/2019,4,1.47560000419617,,,0,
9/6/2017,12/1/2019,4,1.45710003376007,,,0,
9/6/2017,1/1/2020,4,1.46010005474091,,,0,
9/6/2017,2/1/2020,4,1.47010004520416,,,0,
9/6/2017,3/1/2020,4,1.49010002613068,,,0,
9/6/2017,4/1/2020,4,1.69309997558594,,,0,
9/6/2017,5/1/2020,4,1.69609999656677,,,0,
9/6/2017,6/1/2020,4,1.69159996509552,,,0,
9/6/2017,7/1/2020,4,1.67560005187988,,,0,
9/6/2017,8/1/2020,4,1.65260004997253,,,0,
9/6/2017,9/1/2020,4,1.62860000133514,,,0,
9/6/2017,10/1/2020,4,1.50360000133514,,,0,
9/6/2017,11/1/2020,4,1.47510004043579,,,0,
9/6/2017,12/1/2020,4,1.45710003376007,,,0,
9/6/2017,1/1/2021,4,1.4621000289917,,,0,
9/7/2017,10/1/2017,1,49.0900001525879,49.3300018310547,48.6300010681152,682658,
9/7/2017,11/1/2017,1,49.5299987792969,49.7700004577637,49.0999984741211,237098,
9/7/2017,12/1/2017,1,49.9099998474121,50.1599998474121,49.5099983215332,152172,
9/7/2017,1/1/2018,1,50.2299995422363,50.4599990844727,49.8800010681152,68452,
9/7/2017,2/1/2018,1,50.4700012207031,50.6500015258789,50.0999984741211,39197,
9/7/2017,3/1/2018,1,50.6399993896484,50.7599983215332,50.2900009155273,39469,
9/7/2017,4/1/2018,1,50.7400016784668,50.7900009155273,50.3499984741211,14527,
9/7/2017,5/1/2018,1,50.810001373291,50.8499984741211,50.4300003051758,7319,
9/7/2017,6/1/2018,1,50.8499984741211,50.9199981689453,50.3899993896484,36566,
9/7/2017,7/1/2018,1,50.8600006103516,50.8800010681152,50.4300003051758,3677,
9/7/2017,8/1/2018,1,50.8699989318848,50.8899993896484,50.3899993896484,4464,
9/7/2017,9/1/2018,1,50.8899993896484,50.9000015258789,50.4300003051758,7162,
9/7/2017,10/1/2018,1,50.9099998474121,,,4453,
9/7/2017,11/1/2018,1,50.9300003051758,,,2160,
9/7/2017,12/1/2018,1,50.9599990844727,51.0099983215332,50.4199981689453,42916,
9/7/2017,1/1/2019,1,50.9500007629395,,,2076,
9/7/2017,2/1/2019,1,50.9500007629395,,,1375,
9/7/2017,3/1/2019,1,50.9500007629395,,,1377,
9/7/2017,4/1/2019,1,50.9599990844727,,,539,
9/7/2017,5/1/2019,1,50.9700012207031,,,919,
9/7/2017,6/1/2019,1,51,51.0200004577637,50.5099983215332,3590,
9/7/2017,7/1/2019,1,51,,,510,
9/7/2017,8/1/2019,1,51.0099983215332,,,5,
9/7/2017,9/1/2019,1,51.0299987792969,,,5,
9/7/2017,10/1/2019,1,51.0699996948242,,,14,
9/7/2017,11/1/2019,1,51.1100006103516,,,114,
9/7/2017,12/1/2019,1,51.1699981689453,51.1800003051758,50.6100006103516,5038,
9/7/2017,1/1/2020,1,51.1800003051758,,,100,
9/7/2017,2/1/2020,1,51.2000007629395,,,0,
9/7/2017,3/1/2020,1,51.2299995422363,,,0,
9/7/2017,4/1/2020,1,51.2700004577637,,,0,
9/7/2017,5/1/2020,1,51.310001373291,,,0,
9/7/2017,6/1/2020,1,51.3499984741211,51.2799987792969,51.1300010681152,54,
9/7/2017,7/1/2020,1,51.3699989318848,,,0,
9/7/2017,8/1/2020,1,51.4000015258789,,,0,
9/7/2017,9/1/2020,1,51.4500007629395,,,0,
9/7/2017,10/1/2020,1,51.5099983215332,,,0,
9/7/2017,11/1/2020,1,51.5900001525879,,,0,
9/7/2017,12/1/2020,1,51.6800003051758,51.6300010681152,51.1800003051758,661,
9/7/2017,1/1/2021,1,51.7099990844727,,,0,
9/7/2017,2/1/2021,1,51.7400016784668,,,0,
9/7/2017,3/1/2021,1,51.7799987792969,,,0,
9/7/2017,4/1/2021,1,51.8300018310547,,,0,
9/7/2017,5/1/2021,1,51.9000015258789,,,0,
9/7/2017,6/1/2021,1,52,,,0,
9/7/2017,7/1/2021,1,52.0299987792969,,,0,
9/7/2017,8/1/2021,1,52.0800018310547,,,0,
9/7/2017,9/1/2021,1,52.1399993896484,,,0,
9/7/2017,10/1/2021,1,52.2200012207031,,,0,
9/7/2017,11/1/2021,1,52.3199996948242,,,0,
9/7/2017,12/1/2021,1,52.4500007629395,,,344,
9/7/2017,1/1/2022,1,52.4900016784668,,,0,
9/7/2017,2/1/2022,1,52.5499992370605,,,0,
9/7/2017,3/1/2022,1,52.6199989318848,,,0,
9/7/2017,4/1/2022,1,52.7000007629395,,,0,
9/7/2017,5/1/2022,1,52.810001373291,,,0,
9/7/2017,6/1/2022,1,52.939998626709,,,0,
9/7/2017,7/1/2022,1,53,,,0,
9/7/2017,8/1/2022,1,53.0699996948242,,,0,
9/7/2017,9/1/2022,1,53.1599998474121,,,0,
9/7/2017,10/1/2022,1,53.2599983215332,,,0,
9/7/2017,11/1/2022,1,53.3699989318848,,,0,
9/7/2017,12/1/2022,1,53.5099983215332,,,28,
9/7/2017,6/1/2023,1,54.0200004577637,,,0,
9/7/2017,12/1/2023,1,54.5800018310547,54.2000007629395,54.2000007629395,7,
9/7/2017,6/1/2024,1,55.0200004577637,,,0,
9/7/2017,12/1/2024,1,55.4799995422363,,,0,
9/7/2017,6/1/2025,1,55.8300018310547,,,0,
9/7/2017,12/1/2025,1,56.1800003051758,,,0,
9/7/2017,10/1/2017,3,1.78610002994537,1.78699994087219,1.74559998512268,64349,
9/7/2017,11/1/2017,3,1.76890003681183,1.76950001716614,1.7335000038147,37537,
9/7/2017,12/1/2017,3,1.75370001792908,1.75450003147125,1.72200000286102,38675,
9/7/2017,1/1/2018,3,1.74259996414185,1.74339997768402,1.71370005607605,19274,
9/7/2017,2/1/2018,3,1.72749996185303,1.72790002822876,1.70169997215271,11029,
9/7/2017,3/1/2018,3,1.71089994907379,1.71130001544952,1.68869996070862,10501,
9/7/2017,4/1/2018,3,1.69340002536774,1.69350004196167,1.67410004138947,3100,
9/7/2017,5/1/2018,3,1.68379998207092,1.68320000171661,1.66630005836487,2210,
9/7/2017,6/1/2018,3,1.67760002613068,1.67770004272461,1.66190004348755,3157,
9/7/2017,7/1/2018,3,1.67820000648499,1.67859995365143,1.66390001773834,532,
9/7/2017,8/1/2018,3,1.68110001087189,1.6813999414444,1.66789996623993,954,
9/7/2017,9/1/2018,3,1.68560004234314,1.68589997291565,1.67309999465942,564,
9/7/2017,10/1/2018,3,1.69099998474121,1.69130003452301,1.67809998989105,136,
9/7/2017,11/1/2018,3,1.69729995727539,,,133,
9/7/2017,12/1/2018,3,1.70270001888275,1.70360004901886,1.68900001049042,963,
9/7/2017,1/1/2019,3,1.70770001411438,,,3,
9/7/2017,2/1/2019,3,1.70669996738434,,,0,
9/7/2017,3/1/2019,3,1.70019996166229,,,0,
9/7/2017,4/1/2019,3,1.68970000743866,,,0,
9/7/2017,5/1/2019,3,1.68519997596741,,,0,
9/7/2017,6/1/2019,3,1.68470001220703,,,8,
9/7/2017,7/1/2019,3,1.68770003318787,1.70000004768372,1.6933000087738,7,
9/7/2017,8/1/2019,3,1.69219994544983,,,0,
9/7/2017,9/1/2019,3,1.69920003414154,,,0,
9/7/2017,10/1/2019,3,1.70669996738434,,,0,
9/7/2017,11/1/2019,3,1.71319997310638,,,0,
9/7/2017,12/1/2019,3,1.71920001506805,1.71870005130768,1.71870005130768,1,
9/7/2017,1/1/2020,3,1.72669994831085,,,0,
9/7/2017,2/1/2020,3,1.7311999797821,,,0,
9/7/2017,3/1/2020,3,1.73070001602173,,,0,
9/7/2017,4/1/2020,3,1.72469997406006,,,0,
9/7/2017,5/1/2020,3,1.72370004653931,,,0,
9/7/2017,6/1/2020,3,1.7257000207901,,,0,
9/7/2017,7/1/2020,3,1.7311999797821,,,0,
9/7/2017,8/1/2020,3,1.73720002174377,,,0,
9/7/2017,9/1/2020,3,1.7441999912262,,,0,
9/7/2017,10/1/2020,3,1.7496999502182,,,0,
9/7/2017,11/1/2020,3,1.75419998168945,,,0,
9/7/2017,12/1/2020,3,1.75820004940033,,,0,
9/7/2017,1/1/2021,3,1.76419997215271,,,0,
9/7/2017,10/1/2017,4,1.66100001335144,1.69369995594025,1.64250004291534,88105,
9/7/2017,11/1/2017,4,1.58759999275208,1.60049998760223,1.57000005245209,70299,
9/7/2017,12/1/2017,4,1.54579997062683,1.55219995975494,1.53050005435944,37023,
9/7/2017,1/1/2018,4,1.53410005569458,1.53949999809265,1.51919996738434,11506,
9/7/2017,2/1/2018,4,1.53989994525909,1.54460000991821,1.52509999275208,3644,
9/7/2017,3/1/2018,4,1.55529999732971,1.55949997901917,1.54050004482269,2229,
9/7/2017,4/1/2018,4,1.73039996623993,1.73280000686646,1.7146999835968,1355,
9/7/2017,5/1/2018,4,1.73370003700256,1.73660004138947,1.71770000457764,1014,
9/7/2017,6/1/2018,4,1.72449994087219,1.72800004482269,1.70850002765656,1117,
9/7/2017,7/1/2018,4,1.70799994468689,1.70620000362396,1.69400000572205,495,
9/7/2017,8/1/2018,4,1.68550002574921,1.6764999628067,1.67050004005432,491,
9/7/2017,9/1/2018,4,1.65659999847412,,,95,
9/7/2017,10/1/2018,4,1.5378999710083,,,100,
9/7/2017,11/1/2018,4,1.50510001182556,,,60,
9/7/2017,12/1/2018,4,1.48329997062683,1.48570001125336,1.47070002555847,310,
9/7/2017,1/1/2019,4,1.48179996013641,,,0,
9/7/2017,2/1/2019,4,1.49230003356934,,,0,
9/7/2017,3/1/2019,4,1.51119995117188,,,0,
9/7/2017,4/1/2019,4,1.69770002365112,,,0,
9/7/2017,5/1/2019,4,1.70179998874664,,,0,
9/7/2017,6/1/2019,4,1.69579994678497,,,0,
9/7/2017,7/1/2019,4,1.67780005931854,,,0,
9/7/2017,8/1/2019,4,1.65279996395111,,,0,
9/7/2017,9/1/2019,4,1.62829995155334,,,0,
9/7/2017,10/1/2019,4,1.50329995155334,,,0,
9/7/2017,11/1/2019,4,1.47630000114441,,,0,
9/7/2017,12/1/2019,4,1.45780003070831,,,0,
9/7/2017,1/1/2020,4,1.46080005168915,,,0,
9/7/2017,2/1/2020,4,1.4708000421524,,,0,
9/7/2017,3/1/2020,4,1.49080002307892,,,0,
9/7/2017,4/1/2020,4,1.69379997253418,,,0,
9/7/2017,5/1/2020,4,1.69679999351501,,,0,
9/7/2017,6/1/2020,4,1.69229996204376,,,0,
9/7/2017,7/1/2020,4,1.67630004882813,,,0,
9/7/2017,8/1/2020,4,1.65330004692078,,,0,
9/7/2017,9/1/2020,4,1.62929999828339,,,0,
9/7/2017,10/1/2020,4,1.50429999828339,,,0,
9/7/2017,11/1/2020,4,1.47580003738403,,,0,
9/7/2017,12/1/2020,4,1.45780003070831,,,0,
9/7/2017,1/1/2021,4,1.46280002593994,,,0,
9/8/2017,10/1/2017,1,47.4799995422363,49.2599983215332,47.2700004577637,818862,
9/8/2017,11/1/2017,1,48.060001373291,49.689998626709,47.8300018310547,316880,
9/8/2017,12/1/2017,1,48.560001373291,50.0499992370605,48.3199996948242,197424,
9/8/2017,1/1/2018,1,48.9500007629395,50.3600006103516,48.7200012207031,72871,
9/8/2017,2/1/2018,1,49.25,50.5699996948242,49.0299987792969,43527,
9/8/2017,3/1/2018,1,49.4599990844727,50.7000007629395,49.2200012207031,52067,
9/8/2017,4/1/2018,1,49.5999984741211,50.810001373291,49.3800010681152,16580,
9/8/2017,5/1/2018,1,49.7000007629395,50.8600006103516,49.6199989318848,11966,
9/8/2017,6/1/2018,1,49.7700004577637,50.9000015258789,49.5499992370606,47059,
9/8/2017,7/1/2018,1,49.810001373291,50.8699989318848,49.7799987792969,5935,
9/8/2017,8/1/2018,1,49.8499984741211,50.8699989318848,49.7700004577637,4642,
9/8/2017,9/1/2018,1,49.8899993896484,50.8899993896484,49.8400001525879,5894,
9/8/2017,10/1/2018,1,49.939998626709,,50.4599990844727,2182,
9/8/2017,11/1/2018,1,49.9799995422363,,50.4199981689453,2495,
9/8/2017,12/1/2018,1,50.0299987792969,51,49.8199996948242,51177,
9/8/2017,1/1/2019,1,50.0400009155274,,50.4700012207031,1433,
9/8/2017,2/1/2019,1,50.0499992370605,,50.4799995422363,1077,
9/8/2017,3/1/2019,1,50.060001373291,,50.5,919,
9/8/2017,4/1/2019,1,50.0900001525879,,50.7900009155273,359,
9/8/2017,5/1/2019,1,50.1100006103516,,50.7999992370606,395,
9/8/2017,6/1/2019,1,50.1399993896484,50.9900016784668,50.0299987792969,2376,
9/8/2017,7/1/2019,1,50.1500015258789,,50.8699989318848,12,
9/8/2017,8/1/2019,1,50.1699981689453,,50.9000015258789,5,
9/8/2017,9/1/2019,1,50.189998626709,,50.939998626709,15,
9/8/2017,10/1/2019,1,50.2299995422363,,,14,
9/8/2017,11/1/2019,1,50.2799987792969,,,24,
9/8/2017,12/1/2019,1,50.3499984741211,51.1500015258789,50.2000007629395,5264,
9/8/2017,1/1/2020,1,50.3699989318848,,,0,
9/8/2017,2/1/2020,1,50.3899993896484,,,0,
9/8/2017,3/1/2020,1,50.4199981689453,,,0,
9/8/2017,4/1/2020,1,50.4599990844727,,,0,
9/8/2017,5/1/2020,1,50.5,,,0,
9/8/2017,6/1/2020,1,50.5499992370605,,,16,
9/8/2017,7/1/2020,1,50.5699996948242,,,0,
9/8/2017,8/1/2020,1,50.5999984741211,,,0,
9/8/2017,9/1/2020,1,50.6399993896484,,,0,
9/8/2017,10/1/2020,1,50.7000007629395,,,0,
9/8/2017,11/1/2020,1,50.7700004577637,,,0,
9/8/2017,12/1/2020,1,50.8600006103516,51.6100006103516,50.6800003051758,791,
9/8/2017,1/1/2021,1,50.8899993896484,,,0,
9/8/2017,2/1/2021,1,50.9199981689453,,,0,
9/8/2017,3/1/2021,1,50.9599990844727,,,0,
9/8/2017,4/1/2021,1,51.0099983215332,,,0,
9/8/2017,5/1/2021,1,51.0800018310547,,,0,
9/8/2017,6/1/2021,1,51.1699981689453,,,0,
9/8/2017,7/1/2021,1,51.2000007629395,,,0,
9/8/2017,8/1/2021,1,51.2400016784668,,,0,
9/8/2017,9/1/2021,1,51.2999992370605,,,0,
9/8/2017,10/1/2021,1,51.3800010681152,,,0,
9/8/2017,11/1/2021,1,51.4799995422363,,,0,
9/8/2017,12/1/2021,1,51.5999984741211,,52.0800018310547,141,
9/8/2017,1/1/2022,1,51.6300010681152,,,0,
9/8/2017,2/1/2022,1,51.6800003051758,,,0,
9/8/2017,3/1/2022,1,51.75,,,0,
9/8/2017,4/1/2022,1,51.8300018310547,,,0,
9/8/2017,5/1/2022,1,51.9300003051758,,,0,
9/8/2017,6/1/2022,1,52.0499992370606,,,0,
9/8/2017,7/1/2022,1,52.0999984741211,,,0,
9/8/2017,8/1/2022,1,52.1699981689453,,,0,
9/8/2017,9/1/2022,1,52.2599983215332,,,0,
9/8/2017,10/1/2022,1,52.3499984741211,,,0,
9/8/2017,11/1/2022,1,52.4599990844727,,,0,
9/8/2017,12/1/2022,1,52.5900001525879,,53.2900009155273,8,
9/8/2017,6/1/2023,1,53.0999984741211,,,0,
9/8/2017,12/1/2023,1,53.6599998474121,,,0,
9/8/2017,6/1/2024,1,54.0999984741211,,,0,
9/8/2017,12/1/2024,1,54.560001373291,,,0,
9/8/2017,6/1/2025,1,54.9099998474121,,,0,
9/8/2017,12/1/2025,1,55.2599983215332,,,0,
9/8/2017,10/1/2017,3,1.76569998264313,1.79830002784729,1.75680005550385,52192,
9/8/2017,11/1/2017,3,1.75119996070862,1.78050005435944,1.74259996414185,34532,
9/8/2017,12/1/2017,3,1.73759996891022,1.76470005512238,1.72930002212524,31304,
9/8/2017,1/1/2018,3,1.72699999809265,1.75179994106293,1.71909999847412,14276,
9/8/2017,2/1/2018,3,1.7117999792099,1.73619997501373,1.7043000459671,7563,
9/8/2017,3/1/2018,3,1.69509994983673,1.7195999622345,1.68850004673004,8585,
9/8/2017,4/1/2018,3,1.67639994621277,1.70089995861053,1.67040002346039,3541,
9/8/2017,5/1/2018,3,1.66509997844696,1.69000005722046,1.66019999980927,2617,
9/8/2017,6/1/2018,3,1.65789997577667,1.6826000213623,1.65369999408722,6362,
9/8/2017,7/1/2018,3,1.65769994258881,1.68320000171661,1.65339994430542,1229,
9/8/2017,8/1/2018,3,1.6603000164032,1.68509995937347,1.65810000896454,657,
9/8/2017,9/1/2018,3,1.66530001163483,1.68910002708435,1.66180002689362,739,
9/8/2017,10/1/2018,3,1.6710000038147,1.69439995288849,1.66729998588562,134,
9/8/2017,11/1/2018,3,1.67739999294281,,1.68920004367828,79,
9/8/2017,12/1/2018,3,1.68280005455017,1.70669996738434,1.67999994754791,1158,
9/8/2017,1/1/2019,3,1.6878000497818,,1.70580005645752,0,
9/8/2017,2/1/2019,3,1.68680000305176,,,3,
9/8/2017,3/1/2019,3,1.68029999732971,,1.6985000371933,3,
9/8/2017,4/1/2019,3,1.66980004310608,,,0,
9/8/2017,5/1/2019,3,1.66530001163483,,,0,
9/8/2017,6/1/2019,3,1.66480004787445,,1.67340004444122,0,
9/8/2017,7/1/2019,3,1.667799949646,,,0,
9/8/2017,8/1/2019,3,1.67229998111725,,,0,
9/8/2017,9/1/2019,3,1.67929995059967,,,0,
9/8/2017,10/1/2019,3,1.68680000305176,,,0,
9/8/2017,11/1/2019,3,1.6933000087738,,,0,
9/8/2017,12/1/2019,3,1.69930005073547,,,0,
9/8/2017,1/1/2020,3,1.70679998397827,,,0,
9/8/2017,2/1/2020,3,1.71130001544952,,,0,
9/8/2017,3/1/2020,3,1.71080005168915,,,0,
9/8/2017,4/1/2020,3,1.70480000972748,,,0,
9/8/2017,5/1/2020,3,1.70379996299744,,,0,
9/8/2017,6/1/2020,3,1.70580005645752,,,0,
9/8/2017,7/1/2020,3,1.71130001544952,,,0,
9/8/2017,8/1/2020,3,1.71730005741119,,,0,
9/8/2017,9/1/2020,3,1.72430002689362,,,0,
9/8/2017,10/1/2020,3,1.72979998588562,,,0,
9/8/2017,11/1/2020,3,1.73430001735687,,,0,
9/8/2017,12/1/2020,3,1.73829996585846,,,0,
9/8/2017,1/1/2021,3,1.74430000782013,,,0,
9/8/2017,10/1/2017,4,1.64760005474091,1.67340004444122,1.63359999656677,73487,
9/8/2017,11/1/2017,4,1.58050000667572,1.59769999980927,1.56809997558594,58585,
9/8/2017,12/1/2017,4,1.53680002689362,1.55379998683929,1.52730000019074,31188,
9/8/2017,1/1/2018,4,1.52260005474091,1.54040002822876,1.51320004463196,13182,
9/8/2017,2/1/2018,4,1.52690005302429,1.54530000686646,1.51810002326965,4723,
9/8/2017,3/1/2018,4,1.54030001163483,1.56029999256134,1.53199994564056,3133,
9/8/2017,4/1/2018,4,1.7117999792099,1.73339998722076,1.70410001277924,1607,
9/8/2017,5/1/2018,4,1.71480000019074,1.7360999584198,1.7069000005722,1849,
9/8/2017,6/1/2018,4,1.70560002326965,1.72660005092621,1.69780004024506,2192,
9/8/2017,7/1/2018,4,1.68850004673004,1.70679998397827,1.68060004711151,967,
9/8/2017,8/1/2018,4,1.666100025177,1.67980003356934,1.67980003356934,171,
9/8/2017,9/1/2018,4,1.63789999485016,1.65030002593994,1.65030002593994,129,
9/8/2017,10/1/2018,4,1.51909995079041,,,158,
9/8/2017,11/1/2018,4,1.48679995536804,,,134,
9/8/2017,12/1/2018,4,1.46519994735718,1.48580002784729,1.45949995517731,324,
9/8/2017,1/1/2019,4,1.46350002288818,,1.47560000419617,46,
9/8/2017,2/1/2019,4,1.47399997711182,,1.4889999628067,0,
9/8/2017,3/1/2019,4,1.49290001392365,,1.50849997997284,0,
9/8/2017,4/1/2019,4,1.67840003967285,,1.69400000572205,0,
9/8/2017,5/1/2019,4,1.68250000476837,,,0,
9/8/2017,6/1/2019,4,1.6764999628067,,1.68680000305176,0,
9/8/2017,7/1/2019,4,1.65849995613098,,,0,
9/8/2017,8/1/2019,4,1.63349997997284,,,0,
9/8/2017,9/1/2019,4,1.60899996757507,,,0,
9/8/2017,10/1/2019,4,1.4835000038147,,,0,
9/8/2017,11/1/2019,4,1.4559999704361,,,0,
9/8/2017,12/1/2019,4,1.4375,,,2,
9/8/2017,1/1/2020,4,1.44050002098084,,,0,
9/8/2017,2/1/2020,4,1.45050001144409,,,0,
9/8/2017,3/1/2020,4,1.47049999237061,,,0,
9/8/2017,4/1/2020,4,1.67349994182587,,,0,
9/8/2017,5/1/2020,4,1.6764999628067,,,0,
9/8/2017,6/1/2020,4,1.67200005054474,,,0,
9/8/2017,7/1/2020,4,1.65600001811981,,,0,
9/8/2017,8/1/2020,4,1.63300001621246,,,0,
9/8/2017,9/1/2020,4,1.60899996757507,,,0,
9/8/2017,10/1/2020,4,1.48399996757507,,,0,
9/8/2017,11/1/2020,4,1.45550000667572,,,0,
9/8/2017,12/1/2020,4,1.4375,,,0,
9/8/2017,1/1/2021,4,1.44249999523163,,,0,
9/11/2017,10/1/2017,1,48.0699996948242,48.2700004577637,47,754309,
9/11/2017,11/1/2017,1,48.6199989318848,48.7799987792969,47.5900001525879,250066,
9/11/2017,12/1/2017,1,49.0699996948242,49.2000007629395,48.0900001525879,127247,
9/11/2017,1/1/2018,1,49.4199981689453,49.5299987792969,48.5,67771,
9/11/2017,2/1/2018,1,49.689998626709,49.7700004577637,48.8199996948242,37959,
9/11/2017,3/1/2018,1,49.8800010681152,49.9300003051758,49.0299987792969,41096,
9/11/2017,4/1/2018,1,50.0200004577637,50.0400009155274,49.189998626709,19088,
9/11/2017,5/1/2018,1,50.1199989318848,50.1199989318848,49.3499984741211,10429,
9/11/2017,6/1/2018,1,50.1800003051758,50.189998626709,49.3600006103516,30616,
9/11/2017,7/1/2018,1,50.2099990844727,50.2200012207031,49.5499992370606,4118,
9/11/2017,8/1/2018,1,50.2299995422363,50.189998626709,49.5900001525879,2227,
9/11/2017,9/1/2018,1,50.2599983215332,50.25,49.5200004577637,5605,
9/11/2017,10/1/2018,1,50.2900009155273,49.8400001525879,49.7700004577637,3863,
9/11/2017,11/1/2018,1,50.3199996948242,,,1836,
9/11/2017,12/1/2018,1,50.3499984741211,50.3800010681152,49.6199989318848,29191,
9/11/2017,1/1/2019,1,50.3499984741211,49.9199981689453,49.8499984741211,794,
9/11/2017,2/1/2019,1,50.3499984741211,,,619,
9/11/2017,3/1/2019,1,50.3499984741211,,,623,
9/11/2017,4/1/2019,1,50.3600006103516,,,365,
9/11/2017,5/1/2019,1,50.3699989318848,,,377,
9/11/2017,6/1/2019,1,50.4000015258789,50.4199981689453,49.7999992370606,1978,
9/11/2017,7/1/2019,1,50.4000015258789,50.4000015258789,50.4000015258789,2,
9/11/2017,8/1/2019,1,50.4099998474121,,,0,
9/11/2017,9/1/2019,1,50.4199981689453,,,0,
9/11/2017,10/1/2019,1,50.4500007629395,,,92,
9/11/2017,11/1/2019,1,50.4900016784668,,,100,
9/11/2017,12/1/2019,1,50.5499992370605,50.7000007629395,50.060001373291,4825,
9/11/2017,1/1/2020,1,50.560001373291,,,0,
9/11/2017,2/1/2020,1,50.5699996948242,,,0,
9/11/2017,3/1/2020,1,50.5900001525879,,,0,
9/11/2017,4/1/2020,1,50.6100006103516,,,0,
9/11/2017,5/1/2020,1,50.6399993896484,,,0,
9/11/2017,6/1/2020,1,50.6800003051758,,,61,
9/11/2017,7/1/2020,1,50.689998626709,,,0,
9/11/2017,8/1/2020,1,50.7200012207031,,,0,
9/11/2017,9/1/2020,1,50.75,,,0,
9/11/2017,10/1/2020,1,50.7999992370606,,,0,
9/11/2017,11/1/2020,1,50.8600006103516,,,0,
9/11/2017,12/1/2020,1,50.939998626709,51.1100006103516,50.6399993896484,771,
9/11/2017,1/1/2021,1,50.9599990844727,,,0,
9/11/2017,2/1/2021,1,50.9900016784668,,,0,
9/11/2017,3/1/2021,1,51.0200004577637,,,0,
9/11/2017,4/1/2021,1,51.0699996948242,,,0,
9/11/2017,5/1/2021,1,51.1300010681152,,,0,
9/11/2017,6/1/2021,1,51.2200012207031,,,0,
9/11/2017,7/1/2021,1,51.2400016784668,,,0,
9/11/2017,8/1/2021,1,51.2799987792969,,,0,
9/11/2017,9/1/2021,1,51.3300018310547,,,0,
9/11/2017,10/1/2021,1,51.4000015258789,,,0,
9/11/2017,11/1/2021,1,51.4900016784668,,,0,
9/11/2017,12/1/2021,1,51.6100006103516,,,62,
9/11/2017,1/1/2022,1,51.6399993896484,,,0,
9/11/2017,2/1/2022,1,51.689998626709,,,0,
9/11/2017,3/1/2022,1,51.75,,,0,
9/11/2017,4/1/2022,1,51.8300018310547,,,0,
9/11/2017,5/1/2022,1,51.9300003051758,,,0,
9/11/2017,6/1/2022,1,52.0499992370606,,,0,
9/11/2017,7/1/2022,1,52.0999984741211,,,0,
9/11/2017,8/1/2022,1,52.1699981689453,,,0,
9/11/2017,9/1/2022,1,52.25,,,0,
9/11/2017,10/1/2022,1,52.3400001525879,,,0,
9/11/2017,11/1/2022,1,52.4500007629395,,,0,
9/11/2017,12/1/2022,1,52.5800018310547,,,3,
9/11/2017,6/1/2023,1,53.0999984741211,,,0,
9/11/2017,12/1/2023,1,53.6599998474121,,,1,
9/11/2017,6/1/2024,1,54.1100006103516,,,0,
9/11/2017,12/1/2024,1,54.5800018310547,,,0,
9/11/2017,6/1/2025,1,54.9300003051758,,,0,
9/11/2017,12/1/2025,1,55.2799987792969,,,0,
9/11/2017,10/1/2017,3,1.74269998073578,1.76929998397827,1.72269999980927,50187,
9/11/2017,11/1/2017,3,1.73339998722076,1.75600004196167,1.7121000289917,35183,
9/11/2017,12/1/2017,3,1.72449994087219,1.74399995803833,1.70239996910095,36081,
9/11/2017,1/1/2018,3,1.71770000457764,1.73179996013641,1.69449996948242,21874,
9/11/2017,2/1/2018,3,1.70570003986359,1.71659994125366,1.68190002441406,8695,
9/11/2017,3/1/2018,3,1.69169998168945,1.70029997825623,1.66729998588562,8146,
9/11/2017,4/1/2018,3,1.67470002174377,1.6816999912262,1.65050005912781,4663,
9/11/2017,5/1/2018,3,1.66470003128052,1.67050004005432,1.64110004901886,3340,
9/11/2017,6/1/2018,3,1.65869998931885,1.66359996795654,1.63429999351501,3600,
9/11/2017,7/1/2018,3,1.65919995307922,1.66270005702972,1.63619995117188,234,
9/11/2017,8/1/2018,3,1.66209995746613,1.66600000858307,1.63950002193451,151,
9/11/2017,9/1/2018,3,1.66719996929169,1.66989994049072,1.64509999752045,135,
9/11/2017,10/1/2018,3,1.67309999465942,1.6764999628067,1.65110003948212,76,
9/11/2017,11/1/2018,3,1.67929995059967,1.67639994621277,1.66999995708466,65,
9/11/2017,12/1/2018,3,1.6842999458313,1.68809998035431,1.6628999710083,683,
9/11/2017,1/1/2019,3,1.68929994106293,,,4,
9/11/2017,2/1/2019,3,1.68830001354218,,,0,
9/11/2017,3/1/2019,3,1.68180000782013,,,0,
9/11/2017,4/1/2019,3,1.6713000535965,,,0,
9/11/2017,5/1/2019,3,1.66729998588562,,,0,
9/11/2017,6/1/2019,3,1.66729998588562,,1.66330003738403,0,
9/11/2017,7/1/2019,3,1.67030000686646,,,0,
9/11/2017,8/1/2019,3,1.67480003833771,,,0,
9/11/2017,9/1/2019,3,1.68180000782013,,,0,
9/11/2017,10/1/2019,3,1.68929994106293,,,0,
9/11/2017,11/1/2019,3,1.69579994678497,,,0,
9/11/2017,12/1/2019,3,1.70179998874664,1.69599997997284,1.69599997997284,1,
9/11/2017,1/1/2020,3,1.70930004119873,,,0,
9/11/2017,2/1/2020,3,1.71379995346069,,,0,
9/11/2017,3/1/2020,3,1.71329998970032,,,0,
9/11/2017,4/1/2020,3,1.70729994773865,,,0,
9/11/2017,5/1/2020,3,1.7063000202179,,,0,
9/11/2017,6/1/2020,3,1.70829999446869,,,0,
9/11/2017,7/1/2020,3,1.71379995346069,,,0,
9/11/2017,8/1/2020,3,1.71979999542236,,,0,
9/11/2017,9/1/2020,3,1.72679996490479,,,0,
9/11/2017,10/1/2020,3,1.73230004310608,,,0,
9/11/2017,11/1/2020,3,1.73679995536804,,,0,
9/11/2017,12/1/2020,3,1.74080002307892,,,0,
9/11/2017,1/1/2021,3,1.7467999458313,,,0,
9/11/2017,10/1/2017,4,1.63450002670288,1.65810000896454,1.60060000419617,70850,
9/11/2017,11/1/2017,4,1.5809999704361,1.58990001678467,1.54799997806549,60811,
9/11/2017,12/1/2017,4,1.54170000553131,1.54560005664825,1.51040005683899,33742,
9/11/2017,1/1/2018,4,1.52740001678467,1.53069996833801,1.49699997901917,13814,
9/11/2017,2/1/2018,4,1.53199994564056,1.53390002250671,1.5029000043869,5141,
9/11/2017,3/1/2018,4,1.54550004005432,1.54670000076294,1.5168000459671,3926,
9/11/2017,4/1/2018,4,1.71809995174408,1.71870005130768,1.68920004367828,1427,
9/11/2017,5/1/2018,4,1.72220003604889,1.72259998321533,1.69350004196167,1008,
9/11/2017,6/1/2018,4,1.71350002288818,1.71379995346069,1.68449997901917,1003,
9/11/2017,7/1/2018,4,1.69729995727539,1.69550001621246,1.69550001621246,225,
9/11/2017,8/1/2018,4,1.67530000209808,1.67139995098114,1.67139995098114,85,
9/11/2017,9/1/2018,4,1.64740002155304,1.64800000190735,1.64300000667572,54,
9/11/2017,10/1/2018,4,1.52789998054504,,,173,
9/11/2017,11/1/2018,4,1.49500000476837,,,81,
9/11/2017,12/1/2018,4,1.47179996967316,1.47160005569458,1.44840002059937,224,
9/11/2017,1/1/2019,4,1.47000002861023,,,0,
9/11/2017,2/1/2019,4,1.48049998283386,,,0,
9/11/2017,3/1/2019,4,1.49940001964569,,,0,
9/11/2017,4/1/2019,4,1.6849000453949,,,0,
9/11/2017,5/1/2019,4,1.68900001049042,,,0,
9/11/2017,6/1/2019,4,1.68299996852875,,,0,
9/11/2017,7/1/2019,4,1.66499996185303,,,0,
9/11/2017,8/1/2019,4,1.63999998569489,,,0,
9/11/2017,9/1/2019,4,1.61549997329712,,,0,
9/11/2017,10/1/2019,4,1.49000000953674,,,0,
9/11/2017,11/1/2019,4,1.46249997615814,,,0,
9/11/2017,12/1/2019,4,1.44400000572205,,,0,
9/11/2017,1/1/2020,4,1.44700002670288,,,0,
9/11/2017,2/1/2020,4,1.45700001716614,,,0,
9/11/2017,3/1/2020,4,1.47699999809265,,,0,
9/11/2017,4/1/2020,4,1.67999994754791,,,0,
9/11/2017,5/1/2020,4,1.68299996852875,,,0,
9/11/2017,6/1/2020,4,1.67850005626678,,,0,
9/11/2017,7/1/2020,4,1.66250002384186,,,0,
9/11/2017,8/1/2020,4,1.63950002193451,,,0,
9/11/2017,9/1/2020,4,1.61549997329712,,,0,
9/11/2017,10/1/2020,4,1.49049997329712,,,0,
9/11/2017,11/1/2020,4,1.46200001239777,,,0,
9/11/2017,12/1/2020,4,1.44400000572205,,,0,
9/11/2017,1/1/2021,4,1.44900000095367,,,0,
9/12/2017,10/1/2017,1,48.2299995422363,48.439998626709,47.7299995422363,660682,
9/12/2017,11/1/2017,1,48.75,48.9599990844727,48.2799987792969,242354,
9/12/2017,12/1/2017,1,49.1699981689453,49.4000015258789,48.7200012207031,115482,
9/12/2017,1/1/2018,1,49.4799995422363,49.7000007629395,49.0499992370606,54292,
9/12/2017,2/1/2018,1,49.7200012207031,49.9099998474121,49.3300018310547,34160,
9/12/2017,3/1/2018,1,49.9000015258789,50.1100006103516,49.5299987792969,41502,
9/12/2017,4/1/2018,1,50.0299987792969,50.25,49.6500015258789,15023,
9/12/2017,5/1/2018,1,50.1300010681152,50.2700004577637,49.7700004577637,10203,
9/12/2017,6/1/2018,1,50.2000007629395,50.4000015258789,49.8400001525879,32609,
9/12/2017,7/1/2018,1,50.2299995422363,50.3300018310547,49.8899993896484,3475,
9/12/2017,8/1/2018,1,50.2599983215332,50.3300018310547,49.9199981689453,2799,
9/12/2017,9/1/2018,1,50.2900009155273,50.4099998474121,49.9599990844727,3977,
9/12/2017,10/1/2018,1,50.3199996948242,,,1495,
9/12/2017,11/1/2018,1,50.3499984741211,,,1618,
9/12/2017,12/1/2018,1,50.3800010681152,50.560001373291,50.0499992370605,30404,
9/12/2017,1/1/2019,1,50.3800010681152,,,708,
9/12/2017,2/1/2019,1,50.3800010681152,,,622,
9/12/2017,3/1/2019,1,50.3800010681152,,,581,
9/12/2017,4/1/2019,1,50.3899993896484,,,80,
9/12/2017,5/1/2019,1,50.4000015258789,,,23,
9/12/2017,6/1/2019,1,50.4300003051758,50.5200004577637,50.189998626709,1507,
9/12/2017,7/1/2019,1,50.4300003051758,,,0,
9/12/2017,8/1/2019,1,50.4300003051758,,,4,
9/12/2017,9/1/2019,1,50.439998626709,,,4,
9/12/2017,10/1/2019,1,50.4599990844727,,,0,
9/12/2017,11/1/2019,1,50.5,,,0,
9/12/2017,12/1/2019,1,50.5499992370605,50.7700004577637,50.2999992370606,3305,
9/12/2017,1/1/2020,1,50.5499992370605,,,0,
9/12/2017,2/1/2020,1,50.560001373291,,,0,
9/12/2017,3/1/2020,1,50.5800018310547,,,200,
9/12/2017,4/1/2020,1,50.5999984741211,,,0,
9/12/2017,5/1/2020,1,50.6300010681152,,,0,
9/12/2017,6/1/2020,1,50.6699981689453,,,1,
9/12/2017,7/1/2020,1,50.6699981689453,,,0,
9/12/2017,8/1/2020,1,50.7000007629395,,,0,
9/12/2017,9/1/2020,1,50.7299995422363,,,200,
9/12/2017,10/1/2020,1,50.7700004577637,,,0,
9/12/2017,11/1/2020,1,50.8300018310547,,,0,
9/12/2017,12/1/2020,1,50.9099998474121,51.1599998474121,50.8199996948242,641,
9/12/2017,1/1/2021,1,50.9199981689453,,,0,
9/12/2017,2/1/2021,1,50.9500007629395,,,0,
9/12/2017,3/1/2021,1,50.9799995422363,,,0,
9/12/2017,4/1/2021,1,51.0200004577637,,,0,
9/12/2017,5/1/2021,1,51.0800018310547,,,0,
9/12/2017,6/1/2021,1,51.1599998474121,,,0,
9/12/2017,7/1/2021,1,51.1699981689453,,,0,
9/12/2017,8/1/2021,1,51.2000007629395,,,0,
9/12/2017,9/1/2021,1,51.25,,,0,
9/12/2017,10/1/2021,1,51.3199996948242,,,0,
9/12/2017,11/1/2021,1,51.4099998474121,,,0,
9/12/2017,12/1/2021,1,51.5200004577637,51.7299995422363,51.5299987792969,246,
9/12/2017,1/1/2022,1,51.5400009155273,,,0,
9/12/2017,2/1/2022,1,51.5800018310547,,,0,
9/12/2017,3/1/2022,1,51.6399993896484,,,0,
9/12/2017,4/1/2022,1,51.7099990844727,,,0,
9/12/2017,5/1/2022,1,51.7999992370605,,,0,
9/12/2017,6/1/2022,1,51.9099998474121,,,0,
9/12/2017,7/1/2022,1,51.9500007629395,,,0,
9/12/2017,8/1/2022,1,52.0099983215332,,,0,
9/12/2017,9/1/2022,1,52.0800018310547,,,0,
9/12/2017,10/1/2022,1,52.1699981689453,,,0,
9/12/2017,11/1/2022,1,52.2700004577637,,,0,
9/12/2017,12/1/2022,1,52.3899993896484,,,9,
9/12/2017,6/1/2023,1,52.9099998474121,,,0,
9/12/2017,12/1/2023,1,53.4700012207031,,,0,
9/12/2017,6/1/2024,1,53.9199981689453,,,0,
9/12/2017,12/1/2024,1,54.3899993896484,,,0,
9/12/2017,6/1/2025,1,54.7400016784668,,,0,
9/12/2017,12/1/2025,1,55.0900001525879,,,0,
9/12/2017,10/1/2017,3,1.74059998989105,1.74790000915527,1.72399997711182,47936,
9/12/2017,11/1/2017,3,1.73440003395081,1.74070000648499,1.71710002422333,38083,
9/12/2017,12/1/2017,3,1.72769999504089,1.73339998722076,1.70869994163513,37854,
9/12/2017,1/1/2018,3,1.72290003299713,1.72650003433228,1.70200002193451,20649,
9/12/2017,2/1/2018,3,1.71270000934601,1.71560001373291,1.69050002098084,9715,
9/12/2017,3/1/2018,3,1.69930005073547,1.70229995250702,1.67700004577637,8926,
9/12/2017,4/1/2018,3,1.6816999912262,1.68540000915527,1.66139996051788,5592,
9/12/2017,5/1/2018,3,1.67040002346039,1.67460000514984,1.6521999835968,3935,
9/12/2017,6/1/2018,3,1.66330003738403,1.66740000247955,1.64699995517731,5044,
9/12/2017,7/1/2018,3,1.66380000114441,1.66760003566742,1.64760005474091,1018,
9/12/2017,8/1/2018,3,1.66700005531311,1.67009997367859,1.65139997005463,425,
9/12/2017,9/1/2018,3,1.67219996452332,1.67540001869202,1.6570999622345,411,
9/12/2017,10/1/2018,3,1.67820000648499,1.6813999414444,1.6632000207901,139,
9/12/2017,11/1/2018,3,1.68420004844666,1.68400001525879,1.68400001525879,99,
9/12/2017,12/1/2018,3,1.68889999389648,1.69200003147125,1.67509996891022,432,
9/12/2017,1/1/2019,3,1.69389998912811,1.69400000572205,1.69400000572205,21,
9/12/2017,2/1/2019,3,1.69289994239807,1.70220005512238,1.70220005512238,12,
9/12/2017,3/1/2019,3,1.68640005588532,1.69270002841949,1.69270002841949,8,
9/12/2017,4/1/2019,3,1.67589998245239,,,5,
9/12/2017,5/1/2019,3,1.67190003395081,,,0,
9/12/2017,6/1/2019,3,1.67190003395081,,,0,
9/12/2017,7/1/2019,3,1.67490005493164,1.67850005626678,1.67850005626678,2,
9/12/2017,8/1/2019,3,1.6793999671936,,,0,
9/12/2017,9/1/2019,3,1.68640005588532,,,0,
9/12/2017,10/1/2019,3,1.69389998912811,,,0,
9/12/2017,11/1/2019,3,1.70039999485016,,,9,
9/12/2017,12/1/2019,3,1.70640003681183,,,9,
9/12/2017,1/1/2020,3,1.71389997005463,,,0,
9/12/2017,2/1/2020,3,1.71840000152588,,,0,
9/12/2017,3/1/2020,3,1.7179000377655,,,0,
9/12/2017,4/1/2020,3,1.71189999580383,,,0,
9/12/2017,5/1/2020,3,1.71089994907379,,,0,
9/12/2017,6/1/2020,3,1.71290004253387,,,0,
9/12/2017,7/1/2020,3,1.71840000152588,,,0,
9/12/2017,8/1/2020,3,1.72440004348755,,,0,
9/12/2017,9/1/2020,3,1.73140001296997,,,0,
9/12/2017,10/1/2020,3,1.73689997196198,,,0,
9/12/2017,11/1/2020,3,1.74140000343323,,,0,
9/12/2017,12/1/2020,3,1.74539995193481,,,0,
9/12/2017,1/1/2021,3,1.75139999389648,,,0,
9/12/2017,10/1/2017,4,1.65629994869232,1.66729998588562,1.62520003318787,68289,
9/12/2017,11/1/2017,4,1.60029995441437,1.60720002651215,1.57050001621246,57183,
9/12/2017,12/1/2017,4,1.55780005455017,1.5628000497818,1.53139996528626,30279,
9/12/2017,1/1/2018,4,1.54159998893738,1.54589998722076,1.51719999313355,11440,
9/12/2017,2/1/2018,4,1.54540002346039,1.54879999160767,1.52090001106262,6231,
9/12/2017,3/1/2018,4,1.55840003490448,1.56009995937347,1.53489995002747,5070,
9/12/2017,4/1/2018,4,1.72769999504089,1.73020005226135,1.70739996433258,2035,
9/12/2017,5/1/2018,4,1.7315000295639,1.7338000535965,1.71150004863739,1033,
9/12/2017,6/1/2018,4,1.7224999666214,1.72329998016357,1.70350003242493,1215,
9/12/2017,7/1/2018,4,1.70620000362396,1.7063000202179,1.70000004768372,532,
9/12/2017,8/1/2018,4,1.68389999866486,,,105,
9/12/2017,9/1/2018,4,1.65550005435944,,,32,
9/12/2017,10/1/2018,4,1.53559994697571,,,142,
9/12/2017,11/1/2018,4,1.50240004062653,,,33,
9/12/2017,12/1/2018,4,1.47920000553131,1.4805999994278,1.46360003948212,79,
9/12/2017,1/1/2019,4,1.47739994525909,,,0,
9/12/2017,2/1/2019,4,1.48790001869202,,,0,
9/12/2017,3/1/2019,4,1.50680005550385,,,0,
9/12/2017,4/1/2019,4,1.69130003452301,,,0,
9/12/2017,5/1/2019,4,1.69539999961853,,,0,
9/12/2017,6/1/2019,4,1.68939995765686,,,0,
9/12/2017,7/1/2019,4,1.67139995098114,,,0,
9/12/2017,8/1/2019,4,1.646399974823,,,0,
9/12/2017,9/1/2019,4,1.62189996242523,,,0,
9/12/2017,10/1/2019,4,1.49639999866486,,,0,
9/12/2017,11/1/2019,4,1.46889996528626,,,0,
9/12/2017,12/1/2019,4,1.45039999485016,,,0,
9/12/2017,1/1/2020,4,1.45340001583099,,,0,
9/12/2017,2/1/2020,4,1.46340000629425,,,0,
9/12/2017,3/1/2020,4,1.48339998722076,,,0,
9/12/2017,4/1/2020,4,1.68640005588532,,,0,
9/12/2017,5/1/2020,4,1.68939995765686,,,0,
9/12/2017,6/1/2020,4,1.6849000453949,,,0,
9/12/2017,7/1/2020,4,1.66890001296997,,,0,
9/12/2017,8/1/2020,4,1.64590001106262,,,0,
9/12/2017,9/1/2020,4,1.62189996242523,,,0,
9/12/2017,10/1/2020,4,1.49689996242523,,,0,
9/12/2017,11/1/2020,4,1.46840000152588,,,0,
9/12/2017,12/1/2020,4,1.45039999485016,,,0,
9/12/2017,1/1/2021,4,1.45539999008179,,,0,
9/13/2017,10/1/2017,1,49.2999992370605,49.4000015258789,48.1199989318848,691506,
9/13/2017,11/1/2017,1,49.75,49.8400001525879,48.6100006103516,341967,
9/13/2017,12/1/2017,1,50.0999984741211,50.1699981689453,49.0200004577637,170578,
9/13/2017,1/1/2018,1,50.3499984741211,50.4199981689453,49.3400001525879,80671,
9/13/2017,2/1/2018,1,50.5299987792969,50.5699996948242,49.5800018310547,38627,
9/13/2017,3/1/2018,1,50.6599998474121,50.6800003051758,49.75,47467,
9/13/2017,4/1/2018,1,50.7400016784668,50.7400016784668,49.8899993896484,16686,
9/13/2017,5/1/2018,1,50.7799987792969,50.7700004577637,49.9900016784668,8563,
9/13/2017,6/1/2018,1,50.7999992370606,50.8199996948242,50.0099983215332,44602,
9/13/2017,7/1/2018,1,50.7999992370606,50.7900009155273,50.0299987792969,5163,
9/13/2017,8/1/2018,1,50.810001373291,50.8199996948242,50.1100006103516,5378,
9/13/2017,9/1/2018,1,50.8199996948242,50.8199996948242,50.0999984741211,7865,
9/13/2017,10/1/2018,1,50.8300018310547,50.689998626709,50.6500015258789,4158,
9/13/2017,11/1/2018,1,50.8400001525879,50.6599998474121,50.560001373291,3952,
9/13/2017,12/1/2018,1,50.8600006103516,50.8699989318848,50.189998626709,46659,
9/13/2017,1/1/2019,1,50.8400001525879,,,1512,
9/13/2017,2/1/2019,1,50.8199996948242,50.75,50.7400016784668,2531,
9/13/2017,3/1/2019,1,50.7999992370606,,,3298,
9/13/2017,4/1/2019,1,50.7999992370606,50.5999984741211,,301,
9/13/2017,5/1/2019,1,50.7999992370606,50.560001373291,,261,
9/13/2017,6/1/2019,1,50.810001373291,50.810001373291,50.2799987792969,3012,
9/13/2017,7/1/2019,1,50.7900009155273,50.5699996948242,,12,
9/13/2017,8/1/2019,1,50.7799987792969,,,6,
9/13/2017,9/1/2019,1,50.7700004577637,,,6,
9/13/2017,10/1/2019,1,50.7799987792969,,,4,
9/13/2017,11/1/2019,1,50.7999992370606,,,4,
9/13/2017,12/1/2019,1,50.8300018310547,50.8499984741211,50.3699989318848,6795,
9/13/2017,1/1/2020,1,50.810001373291,,,200,
9/13/2017,2/1/2020,1,50.810001373291,,,100,
9/13/2017,3/1/2020,1,50.8199996948242,,,100,
9/13/2017,4/1/2020,1,50.8199996948242,,,100,
9/13/2017,5/1/2020,1,50.8300018310547,,,100,
9/13/2017,6/1/2020,1,50.8600006103516,,,26,
9/13/2017,7/1/2020,1,50.8499984741211,,,100,
9/13/2017,8/1/2020,1,50.8600006103516,,,100,
9/13/2017,9/1/2020,1,50.8800010681152,,,100,
9/13/2017,10/1/2020,1,50.9099998474121,,,100,
9/13/2017,11/1/2020,1,50.9599990844727,,,100,
9/13/2017,12/1/2020,1,51.0299987792969,51.0800018310547,50.7299995422363,1092,
9/13/2017,1/1/2021,1,51.0299987792969,,,0,
9/13/2017,2/1/2021,1,51.0499992370606,,,0,
9/13/2017,3/1/2021,1,51.0699996948242,,,0,
9/13/2017,4/1/2021,1,51.0999984741211,,,0,
9/13/2017,5/1/2021,1,51.1500015258789,,,0,
9/13/2017,6/1/2021,1,51.2299995422363,,,0,
9/13/2017,7/1/2021,1,51.2299995422363,,,0,
9/13/2017,8/1/2021,1,51.25,,,0,
9/13/2017,9/1/2021,1,51.2999992370605,,,0,
9/13/2017,10/1/2021,1,51.3600006103516,,,0,
9/13/2017,11/1/2021,1,51.439998626709,,,0,
9/13/2017,12/1/2021,1,51.5499992370606,,51.5,264,
9/13/2017,1/1/2022,1,51.560001373291,,,0,
9/13/2017,2/1/2022,1,51.5900001525879,,,0,
9/13/2017,3/1/2022,1,51.6300010681152,,,0,
9/13/2017,4/1/2022,1,51.689998626709,,,0,
9/13/2017,5/1/2022,1,51.7599983215332,,,0,
9/13/2017,6/1/2022,1,51.8600006103516,,,0,
9/13/2017,7/1/2022,1,51.8800010681152,,,0,
9/13/2017,8/1/2022,1,51.9199981689453,,,0,
9/13/2017,9/1/2022,1,51.9799995422363,,,0,
9/13/2017,10/1/2022,1,52.0499992370606,,,0,
9/13/2017,11/1/2022,1,52.1399993896484,,,0,
9/13/2017,12/1/2022,1,52.25,,,9,
9/13/2017,6/1/2023,1,52.7200012207031,,,0,
9/13/2017,12/1/2023,1,53.2299995422363,,,1,
9/13/2017,6/1/2024,1,53.6800003051758,,,0,
9/13/2017,12/1/2024,1,54.1500015258789,,,0,
9/13/2017,6/1/2025,1,54.5,,,0,
9/13/2017,12/1/2025,1,54.8499984741211,,,0,
9/13/2017,10/1/2017,3,1.7684999704361,1.77390003204346,1.73039996623993,51227,
9/13/2017,11/1/2017,3,1.7639000415802,1.76740002632141,1.72520005702972,47728,
9/13/2017,12/1/2017,3,1.75720000267029,1.75919997692108,1.71920001506805,37391,
9/13/2017,1/1/2018,3,1.75129997730255,1.7529000043869,1.71440005302429,17644,
9/13/2017,2/1/2018,3,1.73940002918243,1.74230003356934,1.7043000459671,10979,
9/13/2017,3/1/2018,3,1.72350001335144,1.72449994087219,1.69140005111694,11293,
9/13/2017,4/1/2018,3,1.70270001888275,1.70389997959137,1.67320001125336,5564,
9/13/2017,5/1/2018,3,1.68910002708435,1.69079995155334,1.66139996051788,3140,
9/13/2017,6/1/2018,3,1.68110001087189,1.68289995193481,1.65409994125366,4320,
9/13/2017,7/1/2018,3,1.68089997768402,1.682000041008,1.65450000762939,553,
9/13/2017,8/1/2018,3,1.68350005149841,1.68480002880096,1.65779995918274,546,
9/13/2017,9/1/2018,3,1.68850004673004,1.69029998779297,1.66349995136261,661,
9/13/2017,10/1/2018,3,1.69410002231598,1.6952999830246,1.66999995708466,226,
9/13/2017,11/1/2018,3,1.69969999790192,1.68560004234314,,153,
9/13/2017,12/1/2018,3,1.70410001277924,1.70490002632141,1.68089997768402,1279,
9/13/2017,1/1/2019,3,1.708899974823,,,1,
9/13/2017,2/1/2019,3,1.70770001411438,,,0,
9/13/2017,3/1/2019,3,1.7010999917984,,,0,
9/13/2017,4/1/2019,3,1.69060003757477,,,0,
9/13/2017,5/1/2019,3,1.68659996986389,,,0,
9/13/2017,6/1/2019,3,1.68659996986389,1.67429995536804,,10,
9/13/2017,7/1/2019,3,1.68959999084473,,,0,
9/13/2017,8/1/2019,3,1.69410002231598,,,0,
9/13/2017,9/1/2019,3,1.7010999917984,,,0,
9/13/2017,10/1/2019,3,1.70860004425049,,,0,
9/13/2017,11/1/2019,3,1.71510004997253,,,0,
9/13/2017,12/1/2019,3,1.72109997272491,1.70959997177124,,0,
9/13/2017,1/1/2020,3,1.728600025177,,,0,
9/13/2017,2/1/2020,3,1.73310005664825,,,0,
9/13/2017,3/1/2020,3,1.73259997367859,,,0,
9/13/2017,4/1/2020,3,1.72660005092621,,,0,
9/13/2017,5/1/2020,3,1.72560000419617,,,0,
9/13/2017,6/1/2020,3,1.72759997844696,,,0,
9/13/2017,7/1/2020,3,1.73310005664825,,,0,
9/13/2017,8/1/2020,3,1.73909997940063,,,0,
9/13/2017,9/1/2020,3,1.74609994888306,,,0,
9/13/2017,10/1/2020,3,1.75160002708435,,,0,
9/13/2017,11/1/2020,3,1.7561000585556,,,0,
9/13/2017,12/1/2020,3,1.76010000705719,,,0,
9/13/2017,1/1/2021,3,1.76610004901886,,,0,
9/13/2017,10/1/2017,4,1.64730000495911,1.67410004138947,1.64030003547668,81613,
9/13/2017,11/1/2017,4,1.60029995441437,1.61329996585846,1.59319996833801,77498,
9/13/2017,12/1/2017,4,1.56500005722046,1.57079994678497,1.55069994926453,45832,
9/13/2017,1/1/2018,4,1.55229997634888,1.55519998073578,1.53400003910065,20250,
9/13/2017,2/1/2018,4,1.55719995498657,1.55850005149841,1.53770005702972,8491,
9/13/2017,3/1/2018,4,1.57089996337891,1.57539999485016,1.55040001869202,6151,
9/13/2017,4/1/2018,4,1.74090003967285,1.7422000169754,1.7199000120163,1739,
9/13/2017,5/1/2018,4,1.74460005760193,1.74539995193481,1.72329998016357,908,
9/13/2017,6/1/2018,4,1.73539996147156,1.73650002479553,1.71449995040894,926,
9/13/2017,7/1/2018,4,1.71829998493195,1.71710002422333,1.70350003242493,114,
9/13/2017,8/1/2018,4,1.69550001621246,,,160,
9/13/2017,9/1/2018,4,1.66659998893738,,,25,
9/13/2017,10/1/2018,4,1.54579997062683,,,11,
9/13/2017,11/1/2018,4,1.51240003108978,,,42,
9/13/2017,12/1/2018,4,1.48919999599457,1.48940002918243,1.4728000164032,308,
9/13/2017,1/1/2019,4,1.4864000082016,,,6,
9/13/2017,2/1/2019,4,1.49590003490448,,,1,
9/13/2017,3/1/2019,4,1.51479995250702,,,0,
9/13/2017,4/1/2019,4,1.69879996776581,,,0,
9/13/2017,5/1/2019,4,1.70290005207062,,,0,
9/13/2017,6/1/2019,4,1.69690001010895,,,0,
9/13/2017,7/1/2019,4,1.67890000343323,,,0,
9/13/2017,8/1/2019,4,1.65390002727509,,,0,
9/13/2017,9/1/2019,4,1.62940001487732,,,0,
9/13/2017,10/1/2019,4,1.50390005111694,,,0,
9/13/2017,11/1/2019,4,1.47640001773834,,,0,
9/13/2017,12/1/2019,4,1.45790004730225,,,0,
9/13/2017,1/1/2020,4,1.46089994907379,,,0,
9/13/2017,2/1/2020,4,1.47090005874634,,,0,
9/13/2017,3/1/2020,4,1.49090003967285,,,0,
9/13/2017,4/1/2020,4,1.69389998912811,,,0,
9/13/2017,5/1/2020,4,1.69690001010895,,,0,
9/13/2017,6/1/2020,4,1.6923999786377,,,0,
9/13/2017,7/1/2020,4,1.67639994621277,,,0,
9/13/2017,8/1/2020,4,1.65339994430542,,,0,
9/13/2017,9/1/2020,4,1.62940001487732,,,0,
9/13/2017,10/1/2020,4,1.50440001487732,,,0,
9/13/2017,11/1/2020,4,1.47590005397797,,,0,
9/13/2017,12/1/2020,4,1.45790004730225,,,0,
9/13/2017,1/1/2021,4,1.46290004253387,,,0,
9/14/2017,10/1/2017,1,49.8899993896484,50.5,49.1500015258789,691371,
9/14/2017,11/1/2017,1,50.3499984741211,50.8800010681152,49.5699996948242,453796,
9/14/2017,12/1/2017,1,50.6599998474121,51.1500015258789,49.9000015258789,204823,
9/14/2017,1/1/2018,1,50.8899993896484,51.3199996948242,50.1199989318848,95638,
9/14/2017,2/1/2018,1,51.060001373291,51.4199981689453,50.2999992370606,56708,
9/14/2017,3/1/2018,1,51.1699981689453,51.4799995422363,50.4000015258789,75034,
9/14/2017,4/1/2018,1,51.2299995422363,51.5099983215332,50.4599990844727,20451,
9/14/2017,5/1/2018,1,51.2599983215332,51.5,50.5299987792969,12906,
9/14/2017,6/1/2018,1,51.2700004577637,51.4900016784668,50.5200004577637,63583,
9/14/2017,7/1/2018,1,51.2599983215332,51.4199981689453,50.560001373291,5193,
9/14/2017,8/1/2018,1,51.25,51.4099998474121,50.560001373291,3421,
9/14/2017,9/1/2018,1,51.25,51.3800010681152,50.5800018310547,8423,
9/14/2017,10/1/2018,1,51.25,51.0099983215332,51,3149,
9/14/2017,11/1/2018,1,51.25,51.2700004577637,51,5611,
9/14/2017,12/1/2018,1,51.25,51.4700012207031,50.5999984741211,74491,
9/14/2017,1/1/2019,1,51.2200012207031,51.2400016784668,51.2299995422363,1382,
9/14/2017,2/1/2019,1,51.189998626709,,,1843,
9/14/2017,3/1/2019,1,51.1599998474121,,,4251,
9/14/2017,4/1/2019,1,51.1500015258789,,,1576,
9/14/2017,5/1/2019,1,51.1300010681152,,,1734,
9/14/2017,6/1/2019,1,51.1300010681152,51.310001373291,50.5999984741211,6048,
9/14/2017,7/1/2019,1,51.0900001525879,,,60,
9/14/2017,8/1/2019,1,51.0699996948242,,,94,
9/14/2017,9/1/2019,1,51.0499992370606,,,132,
9/14/2017,10/1/2019,1,51.0499992370606,,,132,
9/14/2017,11/1/2019,1,51.0699996948242,,,258,
9/14/2017,12/1/2019,1,51.0900001525879,51.25,50.5800018310547,10850,
9/14/2017,1/1/2020,1,51.060001373291,,,77,
9/14/2017,2/1/2020,1,51.0499992370606,,,0,
9/14/2017,3/1/2020,1,51.0499992370606,,,0,
9/14/2017,4/1/2020,1,51.0499992370606,,,0,
9/14/2017,5/1/2020,1,51.0499992370606,,,0,
9/14/2017,6/1/2020,1,51.0699996948242,51.1399993896484,51.0099983215332,395,
9/14/2017,7/1/2020,1,51.0499992370606,,,0,
9/14/2017,8/1/2020,1,51.060001373291,,,0,
9/14/2017,9/1/2020,1,51.0800018310547,,,0,
9/14/2017,10/1/2020,1,51.0999984741211,,,0,
9/14/2017,11/1/2020,1,51.1500015258789,,,0,
9/14/2017,12/1/2020,1,51.2200012207031,51.3600006103516,50.7999992370606,1296,
9/14/2017,1/1/2021,1,51.2099990844727,,,0,
9/14/2017,2/1/2021,1,51.2200012207031,,,0,
9/14/2017,3/1/2021,1,51.2299995422363,,,0,
9/14/2017,4/1/2021,1,51.25,,,0,
9/14/2017,5/1/2021,1,51.2900009155274,,,0,
9/14/2017,6/1/2021,1,51.3600006103516,,,0,
9/14/2017,7/1/2021,1,51.3600006103516,,,0,
9/14/2017,8/1/2021,1,51.3800010681152,,,0,
9/14/2017,9/1/2021,1,51.4199981689453,,,0,
9/14/2017,10/1/2021,1,51.4799995422363,,,0,
9/14/2017,11/1/2021,1,51.560001373291,,,0,
9/14/2017,12/1/2021,1,51.6599998474121,,,299,
9/14/2017,1/1/2022,1,51.6699981689453,,,0,
9/14/2017,2/1/2022,1,51.7000007629395,,,0,
9/14/2017,3/1/2022,1,51.7400016784668,,,0,
9/14/2017,4/1/2022,1,51.7999992370605,,,0,
9/14/2017,5/1/2022,1,51.8699989318848,,,0,
9/14/2017,6/1/2022,1,51.9700012207031,,,0,
9/14/2017,7/1/2022,1,51.9900016784668,,,0,
9/14/2017,8/1/2022,1,52.0299987792969,,,0,
9/14/2017,9/1/2022,1,52.0900001525879,,,0,
9/14/2017,10/1/2022,1,52.1599998474121,,,0,
9/14/2017,11/1/2022,1,52.25,,,0,
9/14/2017,12/1/2022,1,52.3600006103516,52.5,52.5,22,
9/14/2017,6/1/2023,1,52.7900009155273,,,0,
9/14/2017,12/1/2023,1,53.2700004577637,,,0,
9/14/2017,6/1/2024,1,53.7200012207031,,,0,
9/14/2017,12/1/2024,1,54.189998626709,,,0,
9/14/2017,6/1/2025,1,54.5400009155273,,,0,
9/14/2017,12/1/2025,1,54.8899993896484,,,0,
9/14/2017,10/1/2017,3,1.7775000333786,1.79589998722076,1.76139998435974,48226,
9/14/2017,11/1/2017,3,1.77160000801086,1.78999996185303,1.75660002231598,40639,
9/14/2017,12/1/2017,3,1.76400005817413,1.78129994869232,1.74930000305176,28398,
9/14/2017,1/1/2018,3,1.75759994983673,1.77400004863739,1.74370002746582,18445,
9/14/2017,2/1/2018,3,1.74500000476837,1.76129996776581,1.73269999027252,11675,
9/14/2017,3/1/2018,3,1.72809994220734,1.74409997463226,1.71679997444153,9569,
9/14/2017,4/1/2018,3,1.70739996433258,1.72169995307922,1.6956000328064,4495,
9/14/2017,5/1/2018,3,1.69420003890991,1.70710003376007,1.68219995498657,3222,
9/14/2017,6/1/2018,3,1.68659996986389,1.69840002059937,1.67400002479553,3793,
9/14/2017,7/1/2018,3,1.68690001964569,1.69780004024506,1.67410004138947,383,
9/14/2017,8/1/2018,3,1.68980002403259,1.70029997825623,1.67700004577637,336,
9/14/2017,9/1/2018,3,1.69470000267029,1.70500004291534,1.68340003490448,1191,
9/14/2017,10/1/2018,3,1.69969999790192,1.71000003814697,1.68809998035431,713,
9/14/2017,11/1/2018,3,1.70469999313355,,,385,
9/14/2017,12/1/2018,3,1.70910000801086,1.72070002555847,1.69809997081757,1221,
9/14/2017,1/1/2019,3,1.71360003948212,,,0,
9/14/2017,2/1/2019,3,1.7121000289917,,,7,
9/14/2017,3/1/2019,3,1.70510005950928,,,7,
9/14/2017,4/1/2019,3,1.69410002231598,,,0,
9/14/2017,5/1/2019,3,1.68959999084473,,,0,
9/14/2017,6/1/2019,3,1.68910002708435,,,20,
9/14/2017,7/1/2019,3,1.69159996509552,,,20,
9/14/2017,8/1/2019,3,1.6956000328064,,,0,
9/14/2017,9/1/2019,3,1.70210003852844,,,0,
9/14/2017,10/1/2019,3,1.70959997177124,,,0,
9/14/2017,11/1/2019,3,1.71609997749329,,,8,
9/14/2017,12/1/2019,3,1.72160005569458,1.72160005569458,,29,
9/14/2017,1/1/2020,3,1.72909998893738,,,0,
9/14/2017,2/1/2020,3,1.73360002040863,,,0,
9/14/2017,3/1/2020,3,1.73310005664825,,,0,
9/14/2017,4/1/2020,3,1.72710001468658,,,0,
9/14/2017,5/1/2020,3,1.72609996795654,,,0,
9/14/2017,6/1/2020,3,1.72809994220734,,,0,
9/14/2017,7/1/2020,3,1.73360002040863,,,0,
9/14/2017,8/1/2020,3,1.73959994316101,,,0,
9/14/2017,9/1/2020,3,1.74660003185272,,,0,
9/14/2017,10/1/2020,3,1.75209999084473,,,0,
9/14/2017,11/1/2020,3,1.75660002231598,,,0,
9/14/2017,12/1/2020,3,1.76059997081757,,,0,
9/14/2017,1/1/2021,3,1.76660001277924,,,0,
9/14/2017,10/1/2017,4,1.62870001792908,1.65659999847412,1.62320005893707,74761,
9/14/2017,11/1/2017,4,1.59669995307922,1.61459994316101,1.58759999275208,78405,
9/14/2017,12/1/2017,4,1.57140004634857,1.58350002765656,1.55579996109009,46824,
9/14/2017,1/1/2018,4,1.56130003929138,1.57099997997284,1.54439997673035,21218,
9/14/2017,2/1/2018,4,1.56610000133514,1.57480001449585,1.55159997940063,7666,
9/14/2017,3/1/2018,4,1.58000004291534,1.58780002593994,1.56379997730255,5046,
9/14/2017,4/1/2018,4,1.74919998645782,1.75530004501343,1.73389995098114,3140,
9/14/2017,5/1/2018,4,1.75230002403259,1.75849997997284,1.73730003833771,1748,
9/14/2017,6/1/2018,4,1.74259996414185,1.74940001964569,1.72769999504089,1784,
9/14/2017,7/1/2018,4,1.72500002384186,1.73109996318817,1.71189999580383,129,
9/14/2017,8/1/2018,4,1.70169997215271,,,99,
9/14/2017,9/1/2018,4,1.67250001430511,,,43,
9/14/2017,10/1/2018,4,1.5514999628067,,,12,
9/14/2017,11/1/2018,4,1.51800000667572,,,7,
9/14/2017,12/1/2018,4,1.49460005760193,1.50209999084473,1.48520004749298,373,
9/14/2017,1/1/2019,4,1.49179995059967,,,0,
9/14/2017,2/1/2019,4,1.50090003013611,,,0,
9/14/2017,3/1/2019,4,1.51979994773865,,,0,
9/14/2017,4/1/2019,4,1.70329999923706,,,0,
9/14/2017,5/1/2019,4,1.70739996433258,,,0,
9/14/2017,6/1/2019,4,1.7014000415802,,,0,
9/14/2017,7/1/2019,4,1.68340003490448,,,0,
9/14/2017,8/1/2019,4,1.65840005874634,,,0,
9/14/2017,9/1/2019,4,1.63390004634857,,,0,
9/14/2017,10/1/2019,4,1.50839996337891,,,0,
9/14/2017,11/1/2019,4,1.48090004920959,,,0,
9/14/2017,12/1/2019,4,1.46239995956421,,,0,
9/14/2017,1/1/2020,4,1.46539998054504,,,0,
9/14/2017,2/1/2020,4,1.4753999710083,,,0,
9/14/2017,3/1/2020,4,1.49539995193481,,,0,
9/14/2017,4/1/2020,4,1.69840002059937,,,0,
9/14/2017,5/1/2020,4,1.7014000415802,,,0,
9/14/2017,6/1/2020,4,1.69690001010895,,,0,
9/14/2017,7/1/2020,4,1.68089997768402,,,0,
9/14/2017,8/1/2020,4,1.65789997577667,,,0,
9/14/2017,9/1/2020,4,1.63390004634857,,,0,
9/14/2017,10/1/2020,4,1.50890004634857,,,0,
9/14/2017,11/1/2020,4,1.48039996623993,,,0,
9/14/2017,12/1/2020,4,1.46239995956421,,,0,
9/14/2017,1/1/2021,4,1.46739995479584,,,0,
9/15/2017,10/1/2017,1,49.8899993896484,50.1300010681152,49.4099998474121,420011,
9/15/2017,11/1/2017,1,50.439998626709,50.6100006103516,49.8800010681152,394255,
9/15/2017,12/1/2017,1,50.810001373291,50.939998626709,50.2099990844727,157456,
9/15/2017,1/1/2018,1,51.0900001525879,51.1800003051758,50.4700012207031,69215,
9/15/2017,2/1/2018,1,51.2999992370605,51.3699989318848,50.689998626709,38104,
9/15/2017,3/1/2018,1,51.439998626709,51.5099983215332,50.7799987792969,49987,
9/15/2017,4/1/2018,1,51.5099983215332,51.5400009155273,50.9099998474121,12581,
9/15/2017,5/1/2018,1,51.5400009155273,51.5499992370606,50.9799995422363,7517,
9/15/2017,6/1/2018,1,51.5499992370606,51.5999984741211,50.9099998474121,31458,
9/15/2017,7/1/2018,1,51.5299987792969,51.560001373291,50.9700012207031,3066,
9/15/2017,8/1/2018,1,51.5200004577637,51.5200004577637,50.9599990844727,2313,
9/15/2017,9/1/2018,1,51.5099983215332,51.560001373291,50.9199981689453,3757,
9/15/2017,10/1/2018,1,51.5,,,1116,
9/15/2017,11/1/2018,1,51.4799995422363,,,1400,
9/15/2017,12/1/2018,1,51.4700012207031,51.5200004577637,50.8800010681152,30019,
9/15/2017,1/1/2019,1,51.4300003051758,,,659,
9/15/2017,2/1/2019,1,51.4000015258789,,,519,
9/15/2017,3/1/2019,1,51.3600006103516,51.3899993896484,51.25,580,
9/15/2017,4/1/2019,1,51.3400001525879,,,122,
9/15/2017,5/1/2019,1,51.3199996948242,,,136,
9/15/2017,6/1/2019,1,51.3199996948242,51.3499984741211,50.7900009155273,2360,
9/15/2017,7/1/2019,1,51.2900009155274,,,24,
9/15/2017,8/1/2019,1,51.2700004577637,51.25,50.9900016784668,47,
9/15/2017,9/1/2019,1,51.25,,,3,
9/15/2017,10/1/2019,1,51.25,,,5,
9/15/2017,11/1/2019,1,51.2799987792969,,,16,
9/15/2017,12/1/2019,1,51.310001373291,51.3400001525879,50.75,4923,
9/15/2017,1/1/2020,1,51.2799987792969,,,20,
9/15/2017,2/1/2020,1,51.2700004577637,,,50,
9/15/2017,3/1/2020,1,51.2700004577637,,,0,
9/15/2017,4/1/2020,1,51.2700004577637,,,0,
9/15/2017,5/1/2020,1,51.2700004577637,,,0,
9/15/2017,6/1/2020,1,51.2900009155274,51.310001373291,51.2999992370605,200,
9/15/2017,7/1/2020,1,51.2700004577637,,,0,
9/15/2017,8/1/2020,1,51.2799987792969,,,0,
9/15/2017,9/1/2020,1,51.2999992370605,,,0,
9/15/2017,10/1/2020,1,51.3199996948242,,,0,
9/15/2017,11/1/2020,1,51.3600006103516,,,0,
9/15/2017,12/1/2020,1,51.4300003051758,51.4300003051758,50.8800010681152,336,
9/15/2017,1/1/2021,1,51.4199981689453,,,0,
9/15/2017,2/1/2021,1,51.4300003051758,,,0,
9/15/2017,3/1/2021,1,51.4500007629395,,,0,
9/15/2017,4/1/2021,1,51.4799995422363,,,0,
9/15/2017,5/1/2021,1,51.5200004577637,,,0,
9/15/2017,6/1/2021,1,51.5900001525879,,,0,
9/15/2017,7/1/2021,1,51.5900001525879,,,0,
9/15/2017,8/1/2021,1,51.6100006103516,,,0,
9/15/2017,9/1/2021,1,51.6500015258789,,,0,
9/15/2017,10/1/2021,1,51.7099990844727,,,0,
9/15/2017,11/1/2021,1,51.7900009155273,,,0,
9/15/2017,12/1/2021,1,51.8899993896484,,,66,
9/15/2017,1/1/2022,1,51.9000015258789,,,0,
9/15/2017,2/1/2022,1,51.9300003051758,,,0,
9/15/2017,3/1/2022,1,51.9700012207031,,,0,
9/15/2017,4/1/2022,1,52.0299987792969,,,0,
9/15/2017,5/1/2022,1,52.0999984741211,,,0,
9/15/2017,6/1/2022,1,52.2000007629395,,,0,
9/15/2017,7/1/2022,1,52.2200012207031,,,0,
9/15/2017,8/1/2022,1,52.2599983215332,,,0,
9/15/2017,9/1/2022,1,52.3199996948242,,,0,
9/15/2017,10/1/2022,1,52.3899993896484,,,0,
9/15/2017,11/1/2022,1,52.4799995422363,,,0,
9/15/2017,12/1/2022,1,52.5900001525879,,,0,
9/15/2017,6/1/2023,1,53.0200004577637,,,0,
9/15/2017,12/1/2023,1,53.5,,,0,
9/15/2017,6/1/2024,1,53.9500007629395,,,0,
9/15/2017,12/1/2024,1,54.4199981689453,,,0,
9/15/2017,6/1/2025,1,54.7700004577637,,,0,
9/15/2017,12/1/2025,1,55.1199989318848,,,0,
9/15/2017,10/1/2017,3,1.79879999160767,1.80159997940063,1.7639000415802,38948,
9/15/2017,11/1/2017,3,1.7907999753952,1.79390001296997,1.75769996643066,33361,
9/15/2017,12/1/2017,3,1.78170001506805,1.78429996967316,1.7503000497818,22347,
9/15/2017,1/1/2018,3,1.77380001544952,1.77670001983643,1.74380004405975,14914,
9/15/2017,2/1/2018,3,1.76059997081757,1.76289999485016,1.7311999797821,8495,
9/15/2017,3/1/2018,3,1.74269998073578,1.7441999912262,1.71459996700287,6791,
9/15/2017,4/1/2018,3,1.72070002555847,1.72259998321533,1.69420003890991,2858,
9/15/2017,5/1/2018,3,1.70700001716614,1.70930004119873,1.68099999427795,1612,
9/15/2017,6/1/2018,3,1.69920003414154,1.70159995555878,1.6735999584198,2022,
9/15/2017,7/1/2018,3,1.69949996471405,1.7007999420166,1.67429995536804,152,
9/15/2017,8/1/2018,3,1.70249998569489,1.70360004901886,1.67770004272461,112,
9/15/2017,9/1/2018,3,1.70739996433258,1.70949995517731,1.68289995193481,160,
9/15/2017,10/1/2018,3,1.71259999275208,1.71410000324249,1.68840003013611,68,
9/15/2017,11/1/2018,3,1.7179000377655,,,59,
9/15/2017,12/1/2018,3,1.7224999666214,1.72500002384186,1.69840002059937,367,
9/15/2017,1/1/2019,3,1.72699999809265,,,0,
9/15/2017,2/1/2019,3,1.72549998760223,,,0,
9/15/2017,3/1/2019,3,1.71850001811981,,,0,
9/15/2017,4/1/2019,3,1.70749998092651,,,0,
9/15/2017,5/1/2019,3,1.70299994945526,,,0,
9/15/2017,6/1/2019,3,1.70249998569489,,,2,
9/15/2017,7/1/2019,3,1.70500004291534,1.70360004901886,1.70360004901886,4,
9/15/2017,8/1/2019,3,1.70899999141693,,,0,
9/15/2017,9/1/2019,3,1.71549999713898,,,0,
9/15/2017,10/1/2019,3,1.72300004959106,,,0,
9/15/2017,11/1/2019,3,1.72950005531311,,,0,
9/15/2017,12/1/2019,3,1.73500001430511,1.72350001335144,,6,
9/15/2017,1/1/2020,3,1.74249994754791,,,0,
9/15/2017,2/1/2020,3,1.74699997901917,,,0,
9/15/2017,3/1/2020,3,1.74650001525879,,,0,
9/15/2017,4/1/2020,3,1.74049997329712,,,0,
9/15/2017,5/1/2020,3,1.73950004577637,,,0,
9/15/2017,6/1/2020,3,1.74150002002716,,,0,
9/15/2017,7/1/2020,3,1.74650001525879,,,0,
9/15/2017,8/1/2020,3,1.75199997425079,,,0,
9/15/2017,9/1/2020,3,1.75849997997284,,,0,
9/15/2017,10/1/2020,3,1.76349997520447,,,0,
9/15/2017,11/1/2020,3,1.76750004291534,,,0,
9/15/2017,12/1/2020,3,1.77149999141693,,,0,
9/15/2017,1/1/2021,3,1.7775000333786,,,0,
9/15/2017,10/1/2017,4,1.66170001029968,1.66750001907349,1.61500000953674,63224,
9/15/2017,11/1/2017,4,1.62139999866486,1.62549996376038,1.58280003070831,60742,
9/15/2017,12/1/2017,4,1.58959996700287,1.59319996833801,1.55820000171661,33152,
9/15/2017,1/1/2018,4,1.57539999485016,1.5789999961853,1.54809999465942,14301,
9/15/2017,2/1/2018,4,1.57819998264313,1.58200001716614,1.55229997634888,6740,
9/15/2017,3/1/2018,4,1.59080004692078,1.59360003471375,1.56529998779297,4898,
9/15/2017,4/1/2018,4,1.7561000585556,1.75839996337891,1.73450005054474,2069,
9/15/2017,5/1/2018,4,1.75839996337891,1.76170003414154,1.73880004882813,1118,
9/15/2017,6/1/2018,4,1.74880003929138,1.75279998779297,1.73020005226135,851,
9/15/2017,7/1/2018,4,1.73140001296997,1.7335000038147,,151,
9/15/2017,8/1/2018,4,1.70829999446869,1.7039999961853,1.7039999961853,84,
9/15/2017,9/1/2018,4,1.67949998378754,,,104,
9/15/2017,10/1/2018,4,1.55879998207092,,,11,
9/15/2017,11/1/2018,4,1.52540004253387,,,8,
9/15/2017,12/1/2018,4,1.50220000743866,1.50469994544983,1.48559999465942,232,
9/15/2017,1/1/2019,4,1.49940001964569,,,6,
9/15/2017,2/1/2019,4,1.50849997997284,,,0,
9/15/2017,3/1/2019,4,1.52740001678467,,,0,
9/15/2017,4/1/2019,4,1.71089994907379,,,0,
9/15/2017,5/1/2019,4,1.7150000333786,,,0,
9/15/2017,6/1/2019,4,1.70899999141693,,,0,
9/15/2017,7/1/2019,4,1.69099998474121,,,0,
9/15/2017,8/1/2019,4,1.66600000858307,,,0,
9/15/2017,9/1/2019,4,1.6414999961853,,,0,
9/15/2017,10/1/2019,4,1.51600003242493,,,0,
9/15/2017,11/1/2019,4,1.48849999904633,,,0,
9/15/2017,12/1/2019,4,1.47000002861023,,,0,
9/15/2017,1/1/2020,4,1.47300004959106,,,0,
9/15/2017,2/1/2020,4,1.48300004005432,,,0,
9/15/2017,3/1/2020,4,1.50300002098084,,,0,
9/15/2017,4/1/2020,4,1.7059999704361,,,0,
9/15/2017,5/1/2020,4,1.70899999141693,,,0,
9/15/2017,6/1/2020,4,1.70449995994568,,,0,
9/15/2017,7/1/2020,4,1.68850004673004,,,0,
9/15/2017,8/1/2020,4,1.66550004482269,,,0,
9/15/2017,9/1/2020,4,1.6414999961853,,,0,
9/15/2017,10/1/2020,4,1.5164999961853,,,0,
9/15/2017,11/1/2020,4,1.48800003528595,,,0,
9/15/2017,12/1/2020,4,1.47000002861023,,,0,
9/15/2017,1/1/2021,4,1.47500002384186,,,0,
9/18/2017,10/1/2017,1,49.9099998474121,50.3300018310547,49.189998626709,184053,
9/18/2017,11/1/2017,1,50.3499984741211,50.8499984741211,49.6800003051758,548264,
9/18/2017,12/1/2017,1,50.6599998474121,51.189998626709,50.0400009155274,130844,
9/18/2017,1/1/2018,1,50.9000015258789,51.4300003051758,50.310001373291,44820,
9/18/2017,2/1/2018,1,51.0699996948242,51.6199989318848,50.5099983215332,26835,
9/18/2017,3/1/2018,1,51.1800003051758,51.7000007629395,50.6399993896484,30958,
9/18/2017,4/1/2018,1,51.2299995422363,51.7000007629395,50.7999992370606,11319,
9/18/2017,5/1/2018,1,51.2400016784668,51.689998626709,50.75,7496,
9/18/2017,6/1/2018,1,51.2299995422363,51.7799987792969,50.7299995422363,34384,
9/18/2017,7/1/2018,1,51.2000007629395,51.7400016784668,50.9000015258789,2286,
9/18/2017,8/1/2018,1,51.1699981689453,51.7200012207031,50.7599983215332,4446,
9/18/2017,9/1/2018,1,51.1500015258789,51.7000007629395,50.75,3069,
9/18/2017,10/1/2018,1,51.1300010681152,51.1599998474121,50.8800010681152,1302,
9/18/2017,11/1/2018,1,51.1199989318848,,51.3800010681152,1272,
9/18/2017,12/1/2018,1,51.1199989318848,51.6500015258789,50.75,36336,
9/18/2017,1/1/2019,1,51.0800018310547,,51.3699989318848,808,
9/18/2017,2/1/2019,1,51.0499992370606,,51.3499984741211,729,
9/18/2017,3/1/2019,1,51.0200004577637,,51.3199996948242,899,
9/18/2017,4/1/2019,1,51,,50.9199981689453,144,
9/18/2017,5/1/2019,1,50.9799995422363,,50.9500007629395,222,
9/18/2017,6/1/2019,1,50.9799995422363,51.4599990844727,50.7400016784668,5537,
9/18/2017,7/1/2019,1,50.9500007629395,,50.9599990844727,0,
9/18/2017,8/1/2019,1,50.9300003051758,,,12,
9/18/2017,9/1/2019,1,50.9099998474121,,,18,
9/18/2017,10/1/2019,1,50.9099998474121,,,6,
9/18/2017,11/1/2019,1,50.9300003051758,,,20,
9/18/2017,12/1/2019,1,50.9500007629395,51.4300003051758,50.7299995422363,5824,
9/18/2017,1/1/2020,1,50.9199981689453,,,16,
9/18/2017,2/1/2020,1,50.9099998474121,,,0,
9/18/2017,3/1/2020,1,50.9000015258789,,,12,
9/18/2017,4/1/2020,1,50.8899993896484,,,0,
9/18/2017,5/1/2020,1,50.8899993896484,,,0,
9/18/2017,6/1/2020,1,50.9099998474121,50.9000015258789,50.9000015258789,179,
9/18/2017,7/1/2020,1,50.8899993896484,,,0,
9/18/2017,8/1/2020,1,50.8899993896484,,,0,
9/18/2017,9/1/2020,1,50.9000015258789,,,0,
9/18/2017,10/1/2020,1,50.9199981689453,,,0,
9/18/2017,11/1/2020,1,50.9500007629395,,,0,
9/18/2017,12/1/2020,1,51.0099983215332,51.5099983215332,50.7700004577637,697,
9/18/2017,1/1/2021,1,50.9900016784668,,,0,
9/18/2017,2/1/2021,1,50.9900016784668,,,0,
9/18/2017,3/1/2021,1,51.0099983215332,,,0,
9/18/2017,4/1/2021,1,51.0299987792969,,,0,
9/18/2017,5/1/2021,1,51.0699996948242,,,0,
9/18/2017,6/1/2021,1,51.1399993896484,,,0,
9/18/2017,7/1/2021,1,51.1300010681152,,,0,
9/18/2017,8/1/2021,1,51.1500015258789,,,0,
9/18/2017,9/1/2021,1,51.189998626709,,,0,
9/18/2017,10/1/2021,1,51.25,,,0,
9/18/2017,11/1/2021,1,51.3199996948242,,,0,
9/18/2017,12/1/2021,1,51.4199981689453,,,54,
9/18/2017,1/1/2022,1,51.4300003051758,,,0,
9/18/2017,2/1/2022,1,51.4500007629395,,,0,
9/18/2017,3/1/2022,1,51.4900016784668,,,0,
9/18/2017,4/1/2022,1,51.5499992370606,,,0,
9/18/2017,5/1/2022,1,51.6199989318848,,,0,
9/18/2017,6/1/2022,1,51.7200012207031,,,0,
9/18/2017,7/1/2022,1,51.7400016784668,,,0,
9/18/2017,8/1/2022,1,51.7799987792969,,,0,
9/18/2017,9/1/2022,1,51.8300018310547,,,0,
9/18/2017,10/1/2022,1,51.9000015258789,,,0,
9/18/2017,11/1/2022,1,51.9799995422363,,,0,
9/18/2017,12/1/2022,1,52.0900001525879,,,0,
9/18/2017,6/1/2023,1,52.5200004577637,,,0,
9/18/2017,12/1/2023,1,53,,,0,
9/18/2017,6/1/2024,1,53.4500007629395,,,0,
9/18/2017,12/1/2024,1,53.9199981689453,,,0,
9/18/2017,6/1/2025,1,54.2700004577637,,,0,
9/18/2017,12/1/2025,1,54.6199989318848,,,0,
9/18/2017,10/1/2017,3,1.77960002422333,1.80379998683929,1.76450002193451,32698,
9/18/2017,11/1/2017,3,1.77230000495911,1.79610002040863,1.75849997997284,29920,
9/18/2017,12/1/2017,3,1.76400005817413,1.78729999065399,1.75080001354218,21461,
9/18/2017,1/1/2018,3,1.75689995288849,1.77880001068115,1.7438999414444,14229,
9/18/2017,2/1/2018,3,1.74520003795624,1.76489996910095,1.73189997673035,8414,
9/18/2017,3/1/2018,3,1.72909998893738,1.7470999956131,1.71529996395111,8937,
9/18/2017,4/1/2018,3,1.70850002765656,1.72510004043579,1.69490003585815,2358,
9/18/2017,5/1/2018,3,1.6956000328064,1.71159994602203,1.6826000213623,1310,
9/18/2017,6/1/2018,3,1.68840003013611,1.7036999464035,1.67560005187988,3662,
9/18/2017,7/1/2018,3,1.68920004367828,1.70350003242493,1.6764999628067,94,
9/18/2017,8/1/2018,3,1.69249999523163,1.7059999704361,1.68009996414185,60,
9/18/2017,9/1/2018,3,1.69749999046326,1.71080005168915,1.68560004234314,119,
9/18/2017,10/1/2018,3,1.70299994945526,1.71619999408722,1.69149994850159,105,
9/18/2017,11/1/2018,3,1.70860004425049,,1.71220004558563,52,
9/18/2017,12/1/2018,3,1.71329998970032,1.72650003433228,1.70150005817413,306,
9/18/2017,1/1/2019,3,1.71780002117157,,,0,
9/18/2017,2/1/2019,3,1.71630001068115,,,0,
9/18/2017,3/1/2019,3,1.70930004119873,,,0,
9/18/2017,4/1/2019,3,1.69830000400543,,,0,
9/18/2017,5/1/2019,3,1.69379997253418,,,0,
9/18/2017,6/1/2019,3,1.6933000087738,,1.69889998435974,0,
9/18/2017,7/1/2019,3,1.69630002975464,,,0,
9/18/2017,8/1/2019,3,1.7007999420166,,,0,
9/18/2017,9/1/2019,3,1.70780003070831,,,0,
9/18/2017,10/1/2019,3,1.71580004692078,,,0,
9/18/2017,11/1/2019,3,1.7228000164032,,,0,
9/18/2017,12/1/2019,3,1.72880005836487,1.7257000207901,1.72140002250671,45,
9/18/2017,1/1/2020,3,1.73629999160767,,,0,
9/18/2017,2/1/2020,3,1.74080002307892,,,0,
9/18/2017,3/1/2020,3,1.74030005931854,,,0,
9/18/2017,4/1/2020,3,1.73430001735687,,,0,
9/18/2017,5/1/2020,3,1.73329997062683,,,0,
9/18/2017,6/1/2020,3,1.73529994487762,,,0,
9/18/2017,7/1/2020,3,1.74030005931854,,,0,
9/18/2017,8/1/2020,3,1.74580001831055,,,0,
9/18/2017,9/1/2020,3,1.75230002403259,,,0,
9/18/2017,10/1/2020,3,1.75730001926422,,,0,
9/18/2017,11/1/2020,3,1.76129996776581,,,0,
9/18/2017,12/1/2020,3,1.76530003547668,,,0,
9/18/2017,1/1/2021,3,1.77129995822907,,,0,
9/18/2017,10/1/2017,4,1.66859996318817,1.67830002307892,1.6541999578476,45952,
9/18/2017,11/1/2017,4,1.61660003662109,1.63189995288849,1.60580003261566,44456,
9/18/2017,12/1/2017,4,1.5809999704361,1.59710001945496,1.5702999830246,25226,
9/18/2017,1/1/2018,4,1.56620001792908,1.58120000362396,1.55540001392365,10475,
9/18/2017,2/1/2018,4,1.56970000267029,1.58469998836517,1.55840003490448,4288,
9/18/2017,3/1/2018,4,1.58309996128082,1.59689998626709,1.57130002975464,3179,
9/18/2017,4/1/2018,4,1.74779999256134,1.76250004768372,1.73510003089905,1567,
9/18/2017,5/1/2018,4,1.75020003318787,1.76499998569489,1.73730003833771,1605,
9/18/2017,6/1/2018,4,1.74039995670319,1.75530004501343,1.72850000858307,1545,
9/18/2017,7/1/2018,4,1.7228000164032,1.72500002384186,1.71290004253387,532,
9/18/2017,8/1/2018,4,1.69959998130798,,,508,
9/18/2017,9/1/2018,4,1.67060005664825,,,477,
9/18/2017,10/1/2018,4,1.54760003089905,,,343,
9/18/2017,11/1/2018,4,1.51370000839233,,,234,
9/18/2017,12/1/2018,4,1.49010002613068,1.50510001182556,1.48420000076294,320,
9/18/2017,1/1/2019,4,1.48749995231628,,,0,
9/18/2017,2/1/2019,4,1.49660003185272,,,0,
9/18/2017,3/1/2019,4,1.51549994945526,,,0,
9/18/2017,4/1/2019,4,1.69900000095367,,,0,
9/18/2017,5/1/2019,4,1.70309996604919,,,0,
9/18/2017,6/1/2019,4,1.69710004329681,,,0,
9/18/2017,7/1/2019,4,1.67910003662109,,,0,
9/18/2017,8/1/2019,4,1.65409994125366,,,0,
9/18/2017,9/1/2019,4,1.62960004806519,,,0,
9/18/2017,10/1/2019,4,1.50409996509552,,,0,
9/18/2017,11/1/2019,4,1.47660005092621,,,0,
9/18/2017,12/1/2019,4,1.45809996128082,,,0,
9/18/2017,1/1/2020,4,1.46109998226166,,,0,
9/18/2017,2/1/2020,4,1.47109997272491,,,0,
9/18/2017,3/1/2020,4,1.49109995365143,,,0,
9/18/2017,4/1/2020,4,1.69410002231598,,,0,
9/18/2017,5/1/2020,4,1.69710004329681,,,0,
9/18/2017,6/1/2020,4,1.69260001182556,,,0,
9/18/2017,7/1/2020,4,1.67659997940063,,,0,
9/18/2017,8/1/2020,4,1.65359997749329,,,0,
9/18/2017,9/1/2020,4,1.62960004806519,,,0,
9/18/2017,10/1/2020,4,1.50460004806519,,,0,
9/18/2017,11/1/2020,4,1.47609996795654,,,0,
9/18/2017,12/1/2020,4,1.45809996128082,,,0,
9/18/2017,1/1/2021,4,1.46309995651245,,,0,
9/19/2017,10/1/2017,1,49.4799995422363,50.4199981689453,49.3300018310547,131898,
9/19/2017,11/1/2017,1,49.9000015258789,50.8199996948242,49.7299995422363,743573,
9/19/2017,12/1/2017,1,50.2400016784668,51.0999984741211,50.0800018310547,166276,
9/19/2017,1/1/2018,1,50.5,51.2900009155274,50.3300018310547,53760,
9/19/2017,2/1/2018,1,50.689998626709,51.4199981689453,50.5099983215332,25959,
9/19/2017,3/1/2018,1,50.8199996948242,51.5200004577637,50.6399993896484,36651,
9/19/2017,4/1/2018,1,50.9000015258789,51.5,50.7200012207031,15392,
9/19/2017,5/1/2018,1,50.939998626709,51.5400009155273,50.75,8753,
9/19/2017,6/1/2018,1,50.9500007629395,51.5400009155273,50.7299995422363,37094,
9/19/2017,7/1/2018,1,50.9300003051758,51.4799995422363,50.7200012207031,4611,
9/19/2017,8/1/2018,1,50.9099998474121,51.4300003051758,50.6800003051758,4286,
9/19/2017,9/1/2018,1,50.8899993896484,51.3899993896484,50.6699981689453,5863,
9/19/2017,10/1/2018,1,50.8800010681152,51.3199996948242,50.4900016784668,2748,
9/19/2017,11/1/2018,1,50.8699989318848,,,3452,
9/19/2017,12/1/2018,1,50.8699989318848,51.4199981689453,50.6199989318848,40716,
9/19/2017,1/1/2019,1,50.8300018310547,,,2119,
9/19/2017,2/1/2019,1,50.7900009155273,,,698,
9/19/2017,3/1/2019,1,50.7599983215332,,,1301,
9/19/2017,4/1/2019,1,50.7400016784668,,50.810001373291,576,
9/19/2017,5/1/2019,1,50.7200012207031,,50.7900009155273,193,
9/19/2017,6/1/2019,1,50.7200012207031,51.2599983215332,50.6399993896484,2408,
9/19/2017,7/1/2019,1,50.689998626709,,50.7799987792969,15,
9/19/2017,8/1/2019,1,50.6699981689453,50.6599998474121,50.5299987792969,105,
9/19/2017,9/1/2019,1,50.6500015258789,50.4900016784668,50.4900016784668,25,
9/19/2017,10/1/2019,1,50.6500015258789,,50.4900016784668,13,
9/19/2017,11/1/2019,1,50.6699981689453,,,18,
9/19/2017,12/1/2019,1,50.689998626709,51.2200012207031,50.4599990844727,6124,
9/19/2017,1/1/2020,1,50.6599998474121,,,2,
9/19/2017,2/1/2020,1,50.6500015258789,,,12,
9/19/2017,3/1/2020,1,50.6399993896484,,,74,
9/19/2017,4/1/2020,1,50.6300010681152,,,39,
9/19/2017,5/1/2020,1,50.6300010681152,,,4,
9/19/2017,6/1/2020,1,50.6500015258789,,,442,
9/19/2017,7/1/2020,1,50.6300010681152,,,44,
9/19/2017,8/1/2020,1,50.6300010681152,,,0,
9/19/2017,9/1/2020,1,50.6399993896484,,,0,
9/19/2017,10/1/2020,1,50.6599998474121,,,0,
9/19/2017,11/1/2020,1,50.7000007629395,,,18,
9/19/2017,12/1/2020,1,50.7599983215332,51.25,50.5699996948242,1509,
9/19/2017,1/1/2021,1,50.7400016784668,,,0,
9/19/2017,2/1/2021,1,50.7400016784668,,,0,
9/19/2017,3/1/2021,1,50.7599983215332,,,0,
9/19/2017,4/1/2021,1,50.7799987792969,,,0,
9/19/2017,5/1/2021,1,50.8199996948242,,,0,
9/19/2017,6/1/2021,1,50.8899993896484,,,0,
9/19/2017,7/1/2021,1,50.8800010681152,,,0,
9/19/2017,8/1/2021,1,50.9000015258789,,,0,
9/19/2017,9/1/2021,1,50.939998626709,,,0,
9/19/2017,10/1/2021,1,51,,,0,
9/19/2017,11/1/2021,1,51.0699996948242,,,0,
9/19/2017,12/1/2021,1,51.1699981689453,,,95,
9/19/2017,1/1/2022,1,51.1800003051758,,,0,
9/19/2017,2/1/2022,1,51.2000007629395,,,0,
9/19/2017,3/1/2022,1,51.2299995422363,,,0,
9/19/2017,4/1/2022,1,51.2799987792969,,,0,
9/19/2017,5/1/2022,1,51.3499984741211,,,0,
9/19/2017,6/1/2022,1,51.439998626709,,,0,
9/19/2017,7/1/2022,1,51.4500007629395,,,0,
9/19/2017,8/1/2022,1,51.4799995422363,,,0,
9/19/2017,9/1/2022,1,51.5299987792969,,,0,
9/19/2017,10/1/2022,1,51.5900001525879,,,0,
9/19/2017,11/1/2022,1,51.6699981689453,,,0,
9/19/2017,12/1/2022,1,51.7700004577637,,51.8699989318848,40,
9/19/2017,6/1/2023,1,52.1500015258789,,,0,
9/19/2017,12/1/2023,1,52.5800018310547,,,5,
9/19/2017,6/1/2024,1,53.0200004577637,,,0,
9/19/2017,12/1/2024,1,53.4799995422363,,,0,
9/19/2017,6/1/2025,1,53.8300018310547,,,0,
9/19/2017,12/1/2025,1,54.1800003051758,,,0,
9/19/2017,10/1/2017,3,1.77260005474091,1.79240000247955,1.75929999351501,30828,
9/19/2017,11/1/2017,3,1.76549994945526,1.78540003299713,1.75339996814728,42398,
9/19/2017,12/1/2017,3,1.7577999830246,1.77660000324249,1.74670004844666,28615,
9/19/2017,1/1/2018,3,1.75119996070862,1.76900005340576,1.74109995365143,17597,
9/19/2017,2/1/2018,3,1.74059998989105,1.75670003890991,1.7311999797821,10141,
9/19/2017,3/1/2018,3,1.72549998760223,1.74000000953674,1.71609997749329,6664,
9/19/2017,4/1/2018,3,1.70510005950928,1.71879994869232,1.69609999656677,2589,
9/19/2017,5/1/2018,3,1.69229996204376,1.70529997348785,1.68330001831055,1136,
9/19/2017,6/1/2018,3,1.68470001220703,1.69770002365112,1.67639994621277,3166,
9/19/2017,7/1/2018,3,1.68480002880096,1.69809997081757,1.67719995975494,357,
9/19/2017,8/1/2018,3,1.68760001659393,1.70120000839233,1.68009996414185,100,
9/19/2017,9/1/2018,3,1.69219994544983,1.70580005645752,1.68480002880096,99,
9/19/2017,10/1/2018,3,1.69719994068146,1.71089994907379,1.68910002708435,72,
9/19/2017,11/1/2018,3,1.70249998569489,,,60,
9/19/2017,12/1/2018,3,1.70700001716614,1.72049999237061,1.69790005683899,911,
9/19/2017,1/1/2019,3,1.71150004863739,,,0,
9/19/2017,2/1/2019,3,1.71000003814697,,,0,
9/19/2017,3/1/2019,3,1.70299994945526,,,0,
9/19/2017,4/1/2019,3,1.69200003147125,,,0,
9/19/2017,5/1/2019,3,1.6875,,,0,
9/19/2017,6/1/2019,3,1.68700003623962,,,2,
9/19/2017,7/1/2019,3,1.69000005722046,1.69900000095367,1.69900000095367,2,
9/19/2017,8/1/2019,3,1.69449996948242,,,0,
9/19/2017,9/1/2019,3,1.70150005817413,,,0,
9/19/2017,10/1/2019,3,1.70949995517731,,,0,
9/19/2017,11/1/2019,3,1.71650004386902,,,0,
9/19/2017,12/1/2019,3,1.7224999666214,1.72590005397797,1.71879994869232,6,
9/19/2017,1/1/2020,3,1.73000001907349,,,0,
9/19/2017,2/1/2020,3,1.73450005054474,,,0,
9/19/2017,3/1/2020,3,1.73399996757507,,,0,
9/19/2017,4/1/2020,3,1.72800004482269,,,0,
9/19/2017,5/1/2020,3,1.72699999809265,,,0,
9/19/2017,6/1/2020,3,1.72899997234344,,,0,
9/19/2017,7/1/2020,3,1.73399996757507,,,0,
9/19/2017,8/1/2020,3,1.73950004577637,,,0,
9/19/2017,9/1/2020,3,1.74600005149841,,,0,
9/19/2017,10/1/2020,3,1.75100004673004,,,0,
9/19/2017,11/1/2020,3,1.75499999523163,,,0,
9/19/2017,12/1/2020,3,1.75899994373322,,,0,
9/19/2017,1/1/2021,3,1.76499998569489,,,0,
9/19/2017,10/1/2017,4,1.65499997138977,1.67669999599457,1.64240002632141,27552,
9/19/2017,11/1/2017,4,1.60590004920959,1.62590003013611,1.59619998931885,38811,
9/19/2017,12/1/2017,4,1.57179999351501,1.59089994430542,1.56359994411469,18954,
9/19/2017,1/1/2018,4,1.55830001831055,1.57529997825623,1.55079996585846,9009,
9/19/2017,2/1/2018,4,1.5625,1.57980000972748,1.55490005016327,4835,
9/19/2017,3/1/2018,4,1.5764000415802,1.59409999847412,1.56840002536774,4133,
9/19/2017,4/1/2018,4,1.74150002002716,1.75639998912811,1.73399996757507,1984,
9/19/2017,5/1/2018,4,1.7441999912262,1.75859999656677,1.73689997196198,1539,
9/19/2017,6/1/2018,4,1.73440003395081,1.74820005893707,1.72749996185303,1061,
9/19/2017,7/1/2018,4,1.71679997444153,1.7257000207901,1.71169996261597,121,
9/19/2017,8/1/2018,4,1.6936000585556,,,62,
9/19/2017,9/1/2018,4,1.66460001468658,,,215,
9/19/2017,10/1/2018,4,1.54130005836487,,,76,
9/19/2017,11/1/2018,4,1.50750005245209,,,74,
9/19/2017,12/1/2018,4,1.48389995098114,1.49650001525879,1.47660005092621,93,
9/19/2017,1/1/2019,4,1.48140001296997,,,6,
9/19/2017,2/1/2019,4,1.49049997329712,,,1,
9/19/2017,3/1/2019,4,1.50940001010895,,,0,
9/19/2017,4/1/2019,4,1.69289994239807,,,0,
9/19/2017,5/1/2019,4,1.69700002670288,,,0,
9/19/2017,6/1/2019,4,1.69099998474121,,,0,
9/19/2017,7/1/2019,4,1.67299997806549,,,0,
9/19/2017,8/1/2019,4,1.64800000190735,,,0,
9/19/2017,9/1/2019,4,1.62349998950958,,,0,
9/19/2017,10/1/2019,4,1.49800002574921,,,0,
9/19/2017,11/1/2019,4,1.47049999237061,,,0,
9/19/2017,12/1/2019,4,1.45200002193451,,,0,
9/19/2017,1/1/2020,4,1.45500004291534,,,0,
9/19/2017,2/1/2020,4,1.4650000333786,,,0,
9/19/2017,3/1/2020,4,1.48500001430511,,,0,
9/19/2017,4/1/2020,4,1.68799996376038,,,0,
9/19/2017,5/1/2020,4,1.69099998474121,,,0,
9/19/2017,6/1/2020,4,1.68649995326996,,,0,
9/19/2017,7/1/2020,4,1.67050004005432,,,0,
9/19/2017,8/1/2020,4,1.64750003814697,,,0,
9/19/2017,9/1/2020,4,1.62349998950958,,,0,
9/19/2017,10/1/2020,4,1.49849998950958,,,0,
9/19/2017,11/1/2020,4,1.47000002861023,,,0,
9/19/2017,12/1/2020,4,1.45200002193451,,,0,
9/19/2017,1/1/2021,4,1.45700001716614,,,0,
9/20/2017,10/1/2017,1,50.4099998474121,50.6500015258789,49.75,25215,
9/20/2017,11/1/2017,1,50.689998626709,51.1100006103516,50.1300010681152,750770,
9/20/2017,12/1/2017,1,51.0400009155273,51.4099998474121,50.4599990844727,205833,
9/20/2017,1/1/2018,1,51.2900009155274,51.6100006103516,50.7000007629395,72323,
9/20/2017,2/1/2018,1,51.4599990844727,51.7299995422363,50.8800010681152,42821,
9/20/2017,3/1/2018,1,51.560001373291,51.7900009155273,51.0099983215332,44588,
9/20/2017,4/1/2018,1,51.5999984741211,51.7999992370605,51.0400009155273,21328,
9/20/2017,5/1/2018,1,51.5999984741211,51.7200012207031,51.0699996948242,14134,
9/20/2017,6/1/2018,1,51.5800018310547,51.75,51.0499992370606,52197,
9/20/2017,7/1/2018,1,51.5299987792969,51.6100006103516,51.0800018310547,4865,
9/20/2017,8/1/2018,1,51.4799995422363,51.5400009155273,51.0499992370606,2754,
9/20/2017,9/1/2018,1,51.4300003051758,51.4799995422363,51.0099983215332,8018,
9/20/2017,10/1/2018,1,51.3899993896484,,,1930,
9/20/2017,11/1/2018,1,51.3600006103516,51.3600006103516,50.8800010681152,3110,
9/20/2017,12/1/2018,1,51.3300018310547,51.4500007629395,50.8800010681152,54878,
9/20/2017,1/1/2019,1,51.2599983215332,,,1955,
9/20/2017,2/1/2019,1,51.2000007629395,,,1958,
9/20/2017,3/1/2019,1,51.1399993896484,,,1192,
9/20/2017,4/1/2019,1,51.0900001525879,50.9900016784668,,499,
9/20/2017,5/1/2019,1,51.0499992370606,50.9099998474121,,999,
9/20/2017,6/1/2019,1,51.0299987792969,51.1100006103516,50.6699981689453,2352,
9/20/2017,7/1/2019,1,50.9799995422363,,,11,
9/20/2017,8/1/2019,1,50.939998626709,,,27,
9/20/2017,9/1/2019,1,50.9000015258789,,,8,
9/20/2017,10/1/2019,1,50.8800010681152,,,19,
9/20/2017,11/1/2019,1,50.8800010681152,,,17,
9/20/2017,12/1/2019,1,50.8899993896484,51.0299987792969,50.560001373291,8117,
9/20/2017,1/1/2020,1,50.8499984741211,,,20,
9/20/2017,2/1/2020,1,50.8199996948242,,,23,
9/20/2017,3/1/2020,1,50.7999992370606,,,52,
9/20/2017,4/1/2020,1,50.7799987792969,,,0,
9/20/2017,5/1/2020,1,50.7700004577637,,,0,
9/20/2017,6/1/2020,1,50.7900009155273,50.8600006103516,50.8600006103516,114,
9/20/2017,7/1/2020,1,50.7700004577637,,,0,
9/20/2017,8/1/2020,1,50.7599983215332,,,0,
9/20/2017,9/1/2020,1,50.7599983215332,,,78,
9/20/2017,10/1/2020,1,50.7799987792969,,,42,
9/20/2017,11/1/2020,1,50.810001373291,,,18,
9/20/2017,12/1/2020,1,50.8600006103516,51.1300010681152,50.6399993896484,1367,
9/20/2017,1/1/2021,1,50.8300018310547,,,0,
9/20/2017,2/1/2021,1,50.8300018310547,,,0,
9/20/2017,3/1/2021,1,50.8400001525879,,,0,
9/20/2017,4/1/2021,1,50.8600006103516,,,0,
9/20/2017,5/1/2021,1,50.8899993896484,,,0,
9/20/2017,6/1/2021,1,50.9500007629395,,,0,
9/20/2017,7/1/2021,1,50.9300003051758,,,0,
9/20/2017,8/1/2021,1,50.939998626709,,,0,
9/20/2017,9/1/2021,1,50.9799995422363,,,0,
9/20/2017,10/1/2021,1,51.0299987792969,,,0,
9/20/2017,11/1/2021,1,51.0999984741211,,,0,
9/20/2017,12/1/2021,1,51.189998626709,51.0999984741211,51.0800018310547,415,
9/20/2017,1/1/2022,1,51.2000007629395,,,0,
9/20/2017,2/1/2022,1,51.2200012207031,,,0,
9/20/2017,3/1/2022,1,51.25,,,0,
9/20/2017,4/1/2022,1,51.2999992370605,,,0,
9/20/2017,5/1/2022,1,51.3699989318848,,,0,
9/20/2017,6/1/2022,1,51.4599990844727,,,0,
9/20/2017,7/1/2022,1,51.4700012207031,,,0,
9/20/2017,8/1/2022,1,51.5,,,0,
9/20/2017,9/1/2022,1,51.5499992370606,,,0,
9/20/2017,10/1/2022,1,51.6100006103516,,,0,
9/20/2017,11/1/2022,1,51.689998626709,,,0,
9/20/2017,12/1/2022,1,51.7900009155273,52.2299995422363,51.5099983215332,171,
9/20/2017,6/1/2023,1,52.1699981689453,,,0,
9/20/2017,12/1/2023,1,52.5999984741211,52.7999992370606,52.4500007629395,19,
9/20/2017,6/1/2024,1,53.0299987792969,,,0,
9/20/2017,12/1/2024,1,53.4900016784668,,,0,
9/20/2017,6/1/2025,1,53.8400001525879,,,0,
9/20/2017,12/1/2025,1,54.189998626709,,,0,
9/20/2017,10/1/2017,3,1.807000041008,1.81009995937347,1.77320003509521,25995,
9/20/2017,11/1/2017,3,1.79910004138947,1.80340003967285,1.7664999961853,43887,
9/20/2017,12/1/2017,3,1.78989994525909,1.79429996013641,1.75929999351501,30340,
9/20/2017,1/1/2018,3,1.78170001506805,1.78629994392395,1.75269997119904,17640,
9/20/2017,2/1/2018,3,1.7694000005722,1.77380001544952,1.7422000169754,11992,
9/20/2017,3/1/2018,3,1.7529000043869,1.75650000572205,1.72699999809265,9585,
9/20/2017,4/1/2018,3,1.730299949646,1.73370003700256,1.71070003509521,4863,
9/20/2017,5/1/2018,3,1.71609997749329,1.71920001506805,1.69449996948242,1986,
9/20/2017,6/1/2018,3,1.70729994773865,1.71080005168915,1.68680000305176,3480,
9/20/2017,7/1/2018,3,1.7063000202179,1.70879995822907,1.69099998474121,542,
9/20/2017,8/1/2018,3,1.70790004730225,1.71010005474091,1.7014000415802,471,
9/20/2017,9/1/2018,3,1.71159994602203,1.71360003948212,1.69799995422363,301,
9/20/2017,10/1/2018,3,1.71580004692078,1.71809995174408,,237,
9/20/2017,11/1/2018,3,1.72039997577667,1.70739996433258,,186,
9/20/2017,12/1/2018,3,1.72420001029968,1.72660005092621,1.70969998836517,1705,
9/20/2017,1/1/2019,3,1.72819995880127,,,0,
9/20/2017,2/1/2019,3,1.72619998455048,,,0,
9/20/2017,3/1/2019,3,1.71870005130768,,,0,
9/20/2017,4/1/2019,3,1.707200050354,,,0,
9/20/2017,5/1/2019,3,1.70220005512238,,,0,
9/20/2017,6/1/2019,3,1.70120000839233,1.68910002708435,,0,
9/20/2017,7/1/2019,3,1.7036999464035,,,0,
9/20/2017,8/1/2019,3,1.70770001411438,,,0,
9/20/2017,9/1/2019,3,1.71420001983643,,,0,
9/20/2017,10/1/2019,3,1.72220003604889,,,0,
9/20/2017,11/1/2019,3,1.72920000553131,,,0,
9/20/2017,12/1/2019,3,1.73520004749298,1.73800003528595,1.73199999332428,90,
9/20/2017,1/1/2020,3,1.7422000169754,,,0,
9/20/2017,2/1/2020,3,1.74670004844666,,,0,
9/20/2017,3/1/2020,3,1.74619996547699,,,0,
9/20/2017,4/1/2020,3,1.74070000648499,,,0,
9/20/2017,5/1/2020,3,1.73969995975494,,,0,
9/20/2017,6/1/2020,3,1.74170005321503,,,0,
9/20/2017,7/1/2020,3,1.74570000171661,,,0,
9/20/2017,8/1/2020,3,1.75020003318787,,,0,
9/20/2017,9/1/2020,3,1.75569999217987,,,0,
9/20/2017,10/1/2020,3,1.76020002365112,,,0,
9/20/2017,11/1/2020,3,1.76370000839233,,,0,
9/20/2017,12/1/2020,3,1.76719999313355,,,2,
9/20/2017,1/1/2021,3,1.77320003509521,,,0,
9/20/2017,10/1/2017,4,1.6550999879837,1.66879999637604,1.64189994335175,31423,
9/20/2017,11/1/2017,4,1.61580002307892,1.62160003185272,1.60269999504089,57714,
9/20/2017,12/1/2017,4,1.58840000629425,1.59140002727509,1.57420003414154,29441,
9/20/2017,1/1/2018,4,1.57790005207062,1.57969999313355,1.56260001659393,14168,
9/20/2017,2/1/2018,4,1.58270001411438,1.58459997177124,1.56649994850159,5694,
9/20/2017,3/1/2018,4,1.59669995307922,1.59769999980927,1.58050000667572,3544,
9/20/2017,4/1/2018,4,1.7606999874115,1.76059997081757,1.74539995193481,2568,
9/20/2017,5/1/2018,4,1.76289999485016,1.76349997520447,1.74839997291565,1267,
9/20/2017,6/1/2018,4,1.75279998779297,1.75300002098084,1.73870003223419,1377,
9/20/2017,7/1/2018,4,1.73500001430511,1.73370003700256,1.72130000591278,537,
9/20/2017,8/1/2018,4,1.71070003509521,1.70710003376007,1.70200002193451,476,
9/20/2017,9/1/2018,4,1.68019998073578,,,408,
9/20/2017,10/1/2018,4,1.55519998073578,,,329,
9/20/2017,11/1/2018,4,1.51999998092651,,,89,
9/20/2017,12/1/2018,4,1.49559998512268,1.49650001525879,1.48339998722076,375,
9/20/2017,1/1/2019,4,1.49310004711151,,,74,
9/20/2017,2/1/2019,4,1.50220000743866,,,0,
9/20/2017,3/1/2019,4,1.52110004425049,,,0,
9/20/2017,4/1/2019,4,1.70459997653961,,,0,
9/20/2017,5/1/2019,4,1.70869994163513,,,0,
9/20/2017,6/1/2019,4,1.70270001888275,,,0,
9/20/2017,7/1/2019,4,1.68470001220703,,,0,
9/20/2017,8/1/2019,4,1.65970003604889,,,0,
9/20/2017,9/1/2019,4,1.63520002365112,,,0,
9/20/2017,10/1/2019,4,1.50969994068146,,,0,
9/20/2017,11/1/2019,4,1.48220002651215,,,0,
9/20/2017,12/1/2019,4,1.46370005607605,,,0,
9/20/2017,1/1/2020,4,1.4666999578476,,,0,
9/20/2017,2/1/2020,4,1.47669994831085,,,0,
9/20/2017,3/1/2020,4,1.49670004844666,,,0,
9/20/2017,4/1/2020,4,1.69969999790192,,,0,
9/20/2017,5/1/2020,4,1.70270001888275,,,0,
9/20/2017,6/1/2020,4,1.6981999874115,,,0,
9/20/2017,7/1/2020,4,1.68219995498657,,,0,
9/20/2017,8/1/2020,4,1.65919995307922,,,0,
9/20/2017,9/1/2020,4,1.63520002365112,,,0,
9/20/2017,10/1/2020,4,1.51020002365112,,,0,
9/20/2017,11/1/2020,4,1.48169994354248,,,0,
9/20/2017,12/1/2020,4,1.46370005607605,,,0,
9/20/2017,1/1/2021,4,1.46870005130768,,,0,
9/21/2017,11/1/2017,1,50.5499992370605,50.810001373291,50.0699996948242,573268,
9/21/2017,12/1/2017,1,50.9300003051758,51.1300010681152,50.4500007629395,156480,
9/21/2017,1/1/2018,1,51.2099990844727,51.3699989318848,50.7200012207031,56505,
9/21/2017,2/1/2018,1,51.3899993896484,51.5200004577637,50.9000015258789,31211,
9/21/2017,3/1/2018,1,51.4900016784668,51.5999984741211,51,37174,
9/21/2017,4/1/2018,1,51.5400009155273,51.6100006103516,51.0499992370606,10989,
9/21/2017,5/1/2018,1,51.5499992370606,51.6100006103516,51.1100006103516,5358,
9/21/2017,6/1/2018,1,51.5299987792969,51.5999984741211,51.0299987792969,33734,
9/21/2017,7/1/2018,1,51.4799995422363,51.5099983215332,51.0499992370606,2203,
9/21/2017,8/1/2018,1,51.4300003051758,51.4700012207031,51.0400009155273,1162,
9/21/2017,9/1/2018,1,51.4000015258789,51.4199981689453,50.9599990844727,3068,
9/21/2017,10/1/2018,1,51.3699989318848,51.3400001525879,51.310001373291,1153,
9/21/2017,11/1/2018,1,51.3600006103516,,,619,
9/21/2017,12/1/2018,1,51.3499984741211,51.3899993896484,50.8400001525879,38721,
9/21/2017,1/1/2019,1,51.2900009155274,50.939998626709,50.5299987792969,539,
9/21/2017,2/1/2019,1,51.2400016784668,51.2000007629395,51.1699981689453,339,
9/21/2017,3/1/2019,1,51.189998626709,,,915,
9/21/2017,4/1/2019,1,51.1500015258789,,,431,
9/21/2017,5/1/2019,1,51.1100006103516,,,383,
9/21/2017,6/1/2019,1,51.0999984741211,51.1199989318848,50.6399993896484,6103,
9/21/2017,7/1/2019,1,51.0499992370606,,,20,
9/21/2017,8/1/2019,1,51.0099983215332,,,14,
9/21/2017,9/1/2019,1,50.9700012207031,,,133,
9/21/2017,10/1/2019,1,50.9500007629395,50.9099998474121,50.8199996948242,143,
9/21/2017,11/1/2019,1,50.9500007629395,,,2,
9/21/2017,12/1/2019,1,50.9599990844727,50.9900016784668,50.4500007629395,7009,
9/21/2017,1/1/2020,1,50.9099998474121,,,0,
9/21/2017,2/1/2020,1,50.8800010681152,,,500,
9/21/2017,3/1/2020,1,50.8600006103516,,,8,
9/21/2017,4/1/2020,1,50.8400001525879,,,0,
9/21/2017,5/1/2020,1,50.8300018310547,,,36,
9/21/2017,6/1/2020,1,50.8499984741211,50.6300010681152,50.6300010681152,213,
9/21/2017,7/1/2020,1,50.8199996948242,,,0,
9/21/2017,8/1/2020,1,50.7999992370606,,,0,
9/21/2017,9/1/2020,1,50.7999992370606,,,0,
9/21/2017,10/1/2020,1,50.810001373291,,,0,
9/21/2017,11/1/2020,1,50.8300018310547,,,0,
9/21/2017,12/1/2020,1,50.8800010681152,50.9000015258789,50.5,1569,
9/21/2017,1/1/2021,1,50.8499984741211,,,0,
9/21/2017,2/1/2021,1,50.8499984741211,,,0,
9/21/2017,3/1/2021,1,50.8499984741211,,,0,
9/21/2017,4/1/2021,1,50.8699989318848,,,0,
9/21/2017,5/1/2021,1,50.9000015258789,,,0,
9/21/2017,6/1/2021,1,50.9500007629395,,,19,
9/21/2017,7/1/2021,1,50.9199981689453,,,0,
9/21/2017,8/1/2021,1,50.9199981689453,,,0,
9/21/2017,9/1/2021,1,50.9500007629395,,,0,
9/21/2017,10/1/2021,1,50.9900016784668,,,0,
9/21/2017,11/1/2021,1,51.0499992370606,,,0,
9/21/2017,12/1/2021,1,51.1300010681152,51.1399993896484,51.1300010681152,968,
9/21/2017,1/1/2022,1,51.1300010681152,,,0,
9/21/2017,2/1/2022,1,51.1399993896484,,,0,
9/21/2017,3/1/2022,1,51.1699981689453,,,0,
9/21/2017,4/1/2022,1,51.2099990844727,,,0,
9/21/2017,5/1/2022,1,51.2700004577637,,,0,
9/21/2017,6/1/2022,1,51.3499984741211,,,0,
9/21/2017,7/1/2022,1,51.3499984741211,,,0,
9/21/2017,8/1/2022,1,51.3699989318848,,,0,
9/21/2017,9/1/2022,1,51.4099998474121,,,0,
9/21/2017,10/1/2022,1,51.4700012207031,,,0,
9/21/2017,11/1/2022,1,51.5400009155273,,,0,
9/21/2017,12/1/2022,1,51.6300010681152,,,194,
9/21/2017,6/1/2023,1,51.9799995422363,,,0,
9/21/2017,12/1/2023,1,52.3800010681152,52.5,52.2999992370606,29,
9/21/2017,6/1/2024,1,52.810001373291,,,0,
9/21/2017,12/1/2024,1,53.2700004577637,,,0,
9/21/2017,6/1/2025,1,53.6199989318848,,,0,
9/21/2017,12/1/2025,1,53.9700012207031,,,0,
9/21/2017,10/1/2017,3,1.81529998779297,1.81719994544983,1.80060005187988,21058,
9/21/2017,11/1/2017,3,1.80739998817444,1.80999994277954,1.79190003871918,42448,
9/21/2017,12/1/2017,3,1.79879999160767,1.80050003528595,1.78229999542236,22605,
9/21/2017,1/1/2018,3,1.79089999198914,1.79260003566742,1.77439999580383,14562,
9/21/2017,2/1/2018,3,1.77950000762939,1.78079998493195,1.76199996471405,11223,
9/21/2017,3/1/2018,3,1.76339995861053,1.76489996910095,1.74570000171661,8904,
9/21/2017,4/1/2018,3,1.73979997634888,1.74049997329712,1.72329998016357,3982,
9/21/2017,5/1/2018,3,1.72440004348755,1.72459995746613,1.70910000801086,1819,
9/21/2017,6/1/2018,3,1.71490001678467,1.71619999408722,1.70050001144409,3246,
9/21/2017,7/1/2018,3,1.71280002593994,1.71340000629425,1.69949996471405,757,
9/21/2017,8/1/2018,3,1.71379995346069,1.71389997005463,1.70130002498627,339,
9/21/2017,9/1/2018,3,1.71749997138977,1.71739995479584,1.70529997348785,219,
9/21/2017,10/1/2018,3,1.72200000286102,1.72189998626709,1.71000003814697,135,
9/21/2017,11/1/2018,3,1.72650003433228,,,77,
9/21/2017,12/1/2018,3,1.73070001602173,1.7315000295639,1.71730005741119,1230,
9/21/2017,1/1/2019,3,1.73469996452332,,,0,
9/21/2017,2/1/2019,3,1.73269999027252,,,0,
9/21/2017,3/1/2019,3,1.72520005702972,,,0,
9/21/2017,4/1/2019,3,1.71370005607605,,,0,
9/21/2017,5/1/2019,3,1.70869994163513,,,0,
9/21/2017,6/1/2019,3,1.70770001411438,,,6,
9/21/2017,7/1/2019,3,1.71019995212555,1.71109998226166,1.71109998226166,5,
9/21/2017,8/1/2019,3,1.71420001983643,,,0,
9/21/2017,9/1/2019,3,1.72070002555847,,,0,
9/21/2017,10/1/2019,3,1.72870004177094,,,0,
9/21/2017,11/1/2019,3,1.73570001125336,,,0,
9/21/2017,12/1/2019,3,1.74170005321503,,,0,
9/21/2017,1/1/2020,3,1.74870002269745,,,0,
9/21/2017,2/1/2020,3,1.7532000541687,,,0,
9/21/2017,3/1/2020,3,1.75269997119904,,,0,
9/21/2017,4/1/2020,3,1.74720001220703,,,0,
9/21/2017,5/1/2020,3,1.74619996547699,,,0,
9/21/2017,6/1/2020,3,1.74820005893707,,,0,
9/21/2017,7/1/2020,3,1.75220000743866,,,0,
9/21/2017,8/1/2020,3,1.75670003890991,,,0,
9/21/2017,9/1/2020,3,1.76219999790192,,,0,
9/21/2017,10/1/2020,3,1.76670002937317,,,0,
9/21/2017,11/1/2020,3,1.77020001411438,,,0,
9/21/2017,12/1/2020,3,1.77369999885559,,,0,
9/21/2017,1/1/2021,3,1.77970004081726,,,0,
9/21/2017,10/1/2017,4,1.6438000202179,1.65579998493195,1.62049996852875,36792,
9/21/2017,11/1/2017,4,1.60660004615784,1.61839997768402,1.59119999408722,63058,
9/21/2017,12/1/2017,4,1.58340001106262,1.59150004386902,1.57039999961853,30918,
9/21/2017,1/1/2018,4,1.57599997520447,1.58050000667572,1.56340003013611,18582,
9/21/2017,2/1/2018,4,1.58249998092651,1.58599996566772,1.56920003890991,10330,
9/21/2017,3/1/2018,4,1.59689998626709,1.59990000724792,1.583899974823,5353,
9/21/2017,4/1/2018,4,1.76030004024506,1.76289999485016,1.75,2293,
9/21/2017,5/1/2018,4,1.76170003414154,1.76419997215271,1.75220000743866,1465,
9/21/2017,6/1/2018,4,1.75100004673004,1.75440001487732,1.74080002307892,1799,
9/21/2017,7/1/2018,4,1.73269999027252,1.73510003089905,1.72669994831085,660,
9/21/2017,8/1/2018,4,1.70879995822907,1.70899999141693,1.70329999923706,219,
9/21/2017,9/1/2018,4,1.67830002307892,,,470,
9/21/2017,10/1/2018,4,1.55299997329712,,,459,
9/21/2017,11/1/2018,4,1.51800000667572,,,99,
9/21/2017,12/1/2018,4,1.49380004405975,1.49730002880096,1.48440003395081,557,
9/21/2017,1/1/2019,4,1.49129998683929,,,15,
9/21/2017,2/1/2019,4,1.50039994716644,,,0,
9/21/2017,3/1/2019,4,1.51929998397827,,,0,
9/21/2017,4/1/2019,4,1.70280003547668,,,0,
9/21/2017,5/1/2019,4,1.7069000005722,,,0,
9/21/2017,6/1/2019,4,1.70089995861053,,,0,
9/21/2017,7/1/2019,4,1.68289995193481,,,0,
9/21/2017,8/1/2019,4,1.65789997577667,,,0,
9/21/2017,9/1/2019,4,1.63339996337891,,,0,
9/21/2017,10/1/2019,4,1.50789999961853,,,0,
9/21/2017,11/1/2019,4,1.48039996623993,,,0,
9/21/2017,12/1/2019,4,1.46189999580383,,,0,
9/21/2017,1/1/2020,4,1.46490001678467,,,0,
9/21/2017,2/1/2020,4,1.47490000724792,,,0,
9/21/2017,3/1/2020,4,1.49489998817444,,,0,
9/21/2017,4/1/2020,4,1.69790005683899,,,0,
9/21/2017,5/1/2020,4,1.70089995861053,,,0,
9/21/2017,6/1/2020,4,1.69640004634857,,,0,
9/21/2017,7/1/2020,4,1.68040001392365,,,0,
9/21/2017,8/1/2020,4,1.6574000120163,,,0,
9/21/2017,9/1/2020,4,1.63339996337891,,,0,
9/21/2017,10/1/2020,4,1.50839996337891,,,0,
9/21/2017,11/1/2020,4,1.47990000247955,,,0,
9/21/2017,12/1/2020,4,1.46189999580383,,,0,
9/21/2017,1/1/2021,4,1.46689999103546,,,0,
9/22/2017,11/1/2017,1,50.6599998474121,50.7799987792969,50.2900009155273,471195,
9/22/2017,12/1/2017,1,51.0299987792969,51.1300010681152,50.6800003051758,127359,
9/22/2017,1/1/2018,1,51.310001373291,51.3899993896484,50.9599990844727,47235,
9/22/2017,2/1/2018,1,51.4700012207031,51.5299987792969,51.1399993896484,40025,
9/22/2017,3/1/2018,1,51.560001373291,51.5999984741211,51.2599983215332,38086,
9/22/2017,4/1/2018,1,51.5999984741211,51.6500015258789,51.310001373291,10478,
9/22/2017,5/1/2018,1,51.5999984741211,51.6199989318848,51.3199996948242,10344,
9/22/2017,6/1/2018,1,51.5800018310547,51.6199989318848,51.25,29400,
9/22/2017,7/1/2018,1,51.5299987792969,51.5,51.2200012207031,2571,
9/22/2017,8/1/2018,1,51.4799995422363,51.4799995422363,51.1699981689453,1078,
9/22/2017,9/1/2018,1,51.4500007629395,51.4700012207031,51.2000007629395,3484,
9/22/2017,10/1/2018,1,51.4199981689453,,,1026,
9/22/2017,11/1/2018,1,51.4099998474121,,,291,
9/22/2017,12/1/2018,1,51.4000015258789,51.439998626709,51.060001373291,34562,
9/22/2017,1/1/2019,1,51.3499984741211,,,195,
9/22/2017,2/1/2019,1,51.2999992370605,,,185,
9/22/2017,3/1/2019,1,51.25,,,437,
9/22/2017,4/1/2019,1,51.2099990844727,,,248,
9/22/2017,5/1/2019,1,51.1699981689453,,,248,
9/22/2017,6/1/2019,1,51.1599998474121,51.1800003051758,50.8400001525879,6335,
9/22/2017,7/1/2019,1,51.1100006103516,50.9900016784668,50.8699989318848,161,
9/22/2017,8/1/2019,1,51.0699996948242,50.7900009155273,50.7599983215332,79,
9/22/2017,9/1/2019,1,51.0299987792969,,,15,
9/22/2017,10/1/2019,1,51.0099983215332,,,11,
9/22/2017,11/1/2019,1,51,,,46,
9/22/2017,12/1/2019,1,51.0099983215332,51.060001373291,50.6500015258789,4987,
9/22/2017,1/1/2020,1,50.9599990844727,,,0,
9/22/2017,2/1/2020,1,50.9300003051758,,,0,
9/22/2017,3/1/2020,1,50.9099998474121,,,0,
9/22/2017,4/1/2020,1,50.8899993896484,,,0,
9/22/2017,5/1/2020,1,50.8800010681152,,,0,
9/22/2017,6/1/2020,1,50.9000015258789,50.7000007629395,50.6300010681152,79,
9/22/2017,7/1/2020,1,50.8699989318848,,,0,
9/22/2017,8/1/2020,1,50.8499984741211,,,0,
9/22/2017,9/1/2020,1,50.8499984741211,,,0,
9/22/2017,10/1/2020,1,50.8600006103516,,,0,
9/22/2017,11/1/2020,1,50.8800010681152,,,0,
9/22/2017,12/1/2020,1,50.9300003051758,50.8199996948242,50.5900001525879,466,
9/22/2017,1/1/2021,1,50.9000015258789,,,10,
9/22/2017,2/1/2021,1,50.9000015258789,,,0,
9/22/2017,3/1/2021,1,50.9000015258789,,,0,
9/22/2017,4/1/2021,1,50.9099998474121,,,0,
9/22/2017,5/1/2021,1,50.939998626709,,,0,
9/22/2017,6/1/2021,1,50.9900016784668,,,0,
9/22/2017,7/1/2021,1,50.9599990844727,,,0,
9/22/2017,8/1/2021,1,50.9599990844727,,,0,
9/22/2017,9/1/2021,1,50.9900016784668,,,0,
9/22/2017,10/1/2021,1,51.0299987792969,,,0,
9/22/2017,11/1/2021,1,51.0900001525879,,,0,
9/22/2017,12/1/2021,1,51.1699981689453,51.0699996948242,51.060001373291,95,
9/22/2017,1/1/2022,1,51.1699981689453,,,0,
9/22/2017,2/1/2022,1,51.1800003051758,,,0,
9/22/2017,3/1/2022,1,51.2099990844727,,,0,
9/22/2017,4/1/2022,1,51.25,,,0,
9/22/2017,5/1/2022,1,51.310001373291,,,0,
9/22/2017,6/1/2022,1,51.3899993896484,,,0,
9/22/2017,7/1/2022,1,51.3899993896484,,,0,
9/22/2017,8/1/2022,1,51.4099998474121,,,0,
9/22/2017,9/1/2022,1,51.4500007629395,,,0,
9/22/2017,10/1/2022,1,51.5099983215332,,,0,
9/22/2017,11/1/2022,1,51.5800018310547,,,0,
9/22/2017,12/1/2022,1,51.6699981689453,,,21,
9/22/2017,6/1/2023,1,52.0099983215332,,,0,
9/22/2017,12/1/2023,1,52.4099998474121,52.5,52.25,18,
9/22/2017,6/1/2024,1,52.810001373291,,,0,
9/22/2017,12/1/2024,1,53.25,,,0,
9/22/2017,6/1/2025,1,53.5999984741211,,,0,
9/22/2017,12/1/2025,1,53.9500007629395,,,0,
9/22/2017,10/1/2017,3,1.81630003452301,1.82149994373322,1.80509996414185,23272,
9/22/2017,11/1/2017,3,1.80859994888306,1.81429994106293,1.79789996147156,41465,
9/22/2017,12/1/2017,3,1.80099999904633,1.807000041008,1.79019999504089,20908,
9/22/2017,1/1/2018,3,1.79429996013641,1.79739999771118,1.78289997577667,12071,
9/22/2017,2/1/2018,3,1.78349995613098,1.78519999980927,1.77250003814697,7381,
9/22/2017,3/1/2018,3,1.76750004291534,1.76789999008179,1.75590002536774,7403,
9/22/2017,4/1/2018,3,1.7438999414444,1.74380004405975,1.73179996013641,3397,
9/22/2017,5/1/2018,3,1.72889995574951,1.72850000858307,1.7166999578476,1747,
9/22/2017,6/1/2018,3,1.71949994564056,1.71940004825592,1.707200050354,3621,
9/22/2017,7/1/2018,3,1.71710002422333,1.71679997444153,1.70510005950928,715,
9/22/2017,8/1/2018,3,1.71770000457764,1.71720004081726,1.70560002326965,131,
9/22/2017,9/1/2018,3,1.7208000421524,1.72000002861023,1.70910000801086,136,
9/22/2017,10/1/2018,3,1.72479999065399,1.72409999370575,1.71360003948212,96,
9/22/2017,11/1/2018,3,1.72940003871918,,,89,
9/22/2017,12/1/2018,3,1.7335000038147,1.7331999540329,1.72200000286102,585,
9/22/2017,1/1/2019,3,1.73740005493164,,,1,
9/22/2017,2/1/2019,3,1.73539996147156,,,0,
9/22/2017,3/1/2019,3,1.72790002822876,,,0,
9/22/2017,4/1/2019,3,1.71589994430542,,,0,
9/22/2017,5/1/2019,3,1.71089994907379,,,0,
9/22/2017,6/1/2019,3,1.70969998836517,,,0,
9/22/2017,7/1/2019,3,1.71220004558563,,,0,
9/22/2017,8/1/2019,3,1.71619999408722,,,0,
9/22/2017,9/1/2019,3,1.72269999980927,,,0,
9/22/2017,10/1/2019,3,1.73020005226135,,,0,
9/22/2017,11/1/2019,3,1.73699998855591,,,0,
9/22/2017,12/1/2019,3,1.74300003051758,,,26,
9/22/2017,1/1/2020,3,1.75,,,0,
9/22/2017,2/1/2020,3,1.75450003147125,,,0,
9/22/2017,3/1/2020,3,1.75399994850159,,,0,
9/22/2017,4/1/2020,3,1.74849998950958,,,0,
9/22/2017,5/1/2020,3,1.74749994277954,,,0,
9/22/2017,6/1/2020,3,1.74950003623962,,,0,
9/22/2017,7/1/2020,3,1.75349998474121,,,0,
9/22/2017,8/1/2020,3,1.75800001621246,,,0,
9/22/2017,9/1/2020,3,1.76349997520447,,,0,
9/22/2017,10/1/2020,3,1.76800000667572,,,0,
9/22/2017,11/1/2020,3,1.77149999141693,,,0,
9/22/2017,12/1/2020,3,1.77499997615814,,,0,
9/22/2017,1/1/2021,3,1.78100001811981,,,0,
9/22/2017,10/1/2017,4,1.66840004920959,1.66949999332428,1.6438000202179,25591,
9/22/2017,11/1/2017,4,1.62609994411469,1.6275999546051,1.60549998283386,42802,
9/22/2017,12/1/2017,4,1.59899997711182,1.60000002384186,1.58140003681183,18461,
9/22/2017,1/1/2018,4,1.59019994735718,1.59140002727509,1.57330000400543,11426,
9/22/2017,2/1/2018,4,1.5958000421524,1.59689998626709,1.57939994335175,6285,
9/22/2017,3/1/2018,4,1.60930001735687,1.61020004749298,1.59329998493195,4259,
9/22/2017,4/1/2018,4,1.77100002765656,1.77180004119873,1.75789999961853,3638,
9/22/2017,5/1/2018,4,1.77110004425049,1.77219998836517,1.75859999656677,2402,
9/22/2017,6/1/2018,4,1.75909996032715,1.75979995727539,1.74689996242523,2631,
9/22/2017,7/1/2018,4,1.73989999294281,1.74070000648499,1.72969996929169,650,
9/22/2017,8/1/2018,4,1.71549999713898,1.71459996700287,1.70679998397827,486,
9/22/2017,9/1/2018,4,1.68499994277954,1.67830002307892,1.67830002307892,673,
9/22/2017,10/1/2018,4,1.55920004844666,,,516,
9/22/2017,11/1/2018,4,1.52450001239777,,,565,
9/22/2017,12/1/2018,4,1.50039994716644,1.50010001659393,1.49199998378754,458,
9/22/2017,1/1/2019,4,1.49790000915527,,,5,
9/22/2017,2/1/2019,4,1.50699996948242,,,0,
9/22/2017,3/1/2019,4,1.52590000629425,,,0,
9/22/2017,4/1/2019,4,1.70940005779266,,,0,
9/22/2017,5/1/2019,4,1.71350002288818,,,0,
9/22/2017,6/1/2019,4,1.70749998092651,,,0,
9/22/2017,7/1/2019,4,1.68949997425079,,,0,
9/22/2017,8/1/2019,4,1.66449999809265,,,0,
9/22/2017,9/1/2019,4,1.63999998569489,,,0,
9/22/2017,10/1/2019,4,1.51450002193451,,,0,
9/22/2017,11/1/2019,4,1.48699998855591,,,0,
9/22/2017,12/1/2019,4,1.46850001811981,,,0,
9/22/2017,1/1/2020,4,1.47150003910065,,,0,
9/22/2017,2/1/2020,4,1.4815000295639,,,0,
9/22/2017,3/1/2020,4,1.50150001049042,,,0,
9/22/2017,4/1/2020,4,1.70449995994568,,,0,
9/22/2017,5/1/2020,4,1.70749998092651,,,0,
9/22/2017,6/1/2020,4,1.70299994945526,,,0,
9/22/2017,7/1/2020,4,1.68700003623962,,,0,
9/22/2017,8/1/2020,4,1.66400003433228,,,0,
9/22/2017,9/1/2020,4,1.63999998569489,,,0,
9/22/2017,10/1/2020,4,1.51499998569489,,,0,
9/22/2017,11/1/2020,4,1.48650002479553,,,0,
9/22/2017,12/1/2020,4,1.46850001811981,,,0,
9/22/2017,1/1/2021,4,1.47350001335144,,,0,
9/25/2017,11/1/2017,1,52.2200012207031,52.2799987792969,50.3899993896484,694657,
9/25/2017,12/1/2017,1,52.5200004577637,52.560001373291,50.7700004577637,259998,
9/25/2017,1/1/2018,1,52.7400016784668,52.7900009155273,51.060001373291,79675,
9/25/2017,2/1/2018,1,52.8400001525879,52.8899993896484,51.25,45429,
9/25/2017,3/1/2018,1,52.8800010681152,52.9099998474121,51.3499984741211,65195,
9/25/2017,4/1/2018,1,52.8600006103516,52.8800010681152,51.3899993896484,23620,
9/25/2017,5/1/2018,1,52.7999992370606,52.8199996948242,51.3800010681152,11164,
9/25/2017,6/1/2018,1,52.7099990844727,52.7299995422363,51.3300018310547,63767,
9/25/2017,7/1/2018,1,52.5900001525879,52.7799987792969,51.2999992370605,6588,
9/25/2017,8/1/2018,1,52.4799995422363,52.4700012207031,51.25,4609,
9/25/2017,9/1/2018,1,52.3800010681152,52.3499984741211,51.2299995422363,10066,
9/25/2017,10/1/2018,1,52.2799987792969,52.2099990844727,51.1699981689453,5687,
9/25/2017,11/1/2018,1,52.2000007629395,51.5699996948242,,4978,
9/25/2017,12/1/2018,1,52.1199989318848,52.1500015258789,51.1100006103516,69912,
9/25/2017,1/1/2019,1,52,51.8499984741211,51.8400001525879,1556,
9/25/2017,2/1/2019,1,51.8899993896484,51.7900009155273,51.75,1747,
9/25/2017,3/1/2019,1,51.7799987792969,,,3854,
9/25/2017,4/1/2019,1,51.7000007629395,,,3203,
9/25/2017,5/1/2019,1,51.6199989318848,,,3301,
9/25/2017,6/1/2019,1,51.5699996948242,51.6100006103516,50.8899993896484,6911,
9/25/2017,7/1/2019,1,51.4799995422363,51.5099983215332,51.4099998474121,222,
9/25/2017,8/1/2019,1,51.4000015258789,,,124,
9/25/2017,9/1/2019,1,51.3300018310547,,,762,
9/25/2017,10/1/2019,1,51.2799987792969,,,15,
9/25/2017,11/1/2019,1,51.2400016784668,,,100,
9/25/2017,12/1/2019,1,51.2200012207031,51.3300018310547,50.7099990844727,10737,
9/25/2017,1/1/2020,1,51.1500015258789,,,17,
9/25/2017,2/1/2020,1,51.0999984741211,,,0,
9/25/2017,3/1/2020,1,51.060001373291,,,4,
9/25/2017,4/1/2020,1,51.0299987792969,,,0,
9/25/2017,5/1/2020,1,51.0099983215332,,,0,
9/25/2017,6/1/2020,1,51.0099983215332,50.9500007629395,50.9500007629395,722,
9/25/2017,7/1/2020,1,50.9700012207031,,,0,
9/25/2017,8/1/2020,1,50.9500007629395,,,36,
9/25/2017,9/1/2020,1,50.939998626709,,,36,
9/25/2017,10/1/2020,1,50.939998626709,,,0,
9/25/2017,11/1/2020,1,50.9599990844727,,,0,
9/25/2017,12/1/2020,1,51,51.0999984741211,50.6100006103516,2168,
9/25/2017,1/1/2021,1,50.9599990844727,,,10,
9/25/2017,2/1/2021,1,50.939998626709,,,0,
9/25/2017,3/1/2021,1,50.9300003051758,,,0,
9/25/2017,4/1/2021,1,50.9300003051758,,,0,
9/25/2017,5/1/2021,1,50.939998626709,,,0,
9/25/2017,6/1/2021,1,50.9799995422363,,,6,
9/25/2017,7/1/2021,1,50.939998626709,,,0,
9/25/2017,8/1/2021,1,50.9199981689453,,,0,
9/25/2017,9/1/2021,1,50.9300003051758,,,0,
9/25/2017,10/1/2021,1,50.9599990844727,,,0,
9/25/2017,11/1/2021,1,51,,,0,
9/25/2017,12/1/2021,1,51.0699996948242,51.5,51.0800018310547,711,
9/25/2017,1/1/2022,1,51.060001373291,,,0,
9/25/2017,2/1/2022,1,51.060001373291,,,0,
9/25/2017,3/1/2022,1,51.0699996948242,,,0,
9/25/2017,4/1/2022,1,51.0999984741211,,,0,
9/25/2017,5/1/2022,1,51.1399993896484,,,0,
9/25/2017,6/1/2022,1,51.2099990844727,,,0,
9/25/2017,7/1/2022,1,51.189998626709,,,0,
9/25/2017,8/1/2022,1,51.2000007629395,,,0,
9/25/2017,9/1/2022,1,51.2299995422363,,,0,
9/25/2017,10/1/2022,1,51.2700004577637,,,0,
9/25/2017,11/1/2022,1,51.3300018310547,,,0,
9/25/2017,12/1/2022,1,51.4099998474121,,,94,
9/25/2017,6/1/2023,1,51.6599998474121,,,0,
9/25/2017,12/1/2023,1,51.9700012207031,,,8,
9/25/2017,6/1/2024,1,52.2700004577637,,,0,
9/25/2017,12/1/2024,1,52.6199989318848,,,0,
9/25/2017,6/1/2025,1,52.939998626709,,,0,
9/25/2017,12/1/2025,1,53.2700004577637,,,0,
9/25/2017,10/1/2017,3,1.85629999637604,1.85959994792938,1.80460000038147,26472,
9/25/2017,11/1/2017,3,1.84949994087219,1.85239994525909,1.79690003395081,60019,
9/25/2017,12/1/2017,3,1.8429000377655,1.84590005874634,1.78999996185303,38726,
9/25/2017,1/1/2018,3,1.83739995956421,1.84029996395111,1.7833000421524,22752,
9/25/2017,2/1/2018,3,1.82760000228882,1.83019995689392,1.77300000190735,12710,
9/25/2017,3/1/2018,3,1.81149995326996,1.81330001354218,1.75720000267029,13410,
9/25/2017,4/1/2018,3,1.78750002384186,1.78840005397797,1.73389995098114,6882,
9/25/2017,5/1/2018,3,1.77100002765656,1.77230000495911,1.71979999542236,2477,
9/25/2017,6/1/2018,3,1.75929999351501,1.76030004024506,1.71080005168915,5308,
9/25/2017,7/1/2018,3,1.75460004806519,1.75530004501343,1.70860004425049,364,
9/25/2017,8/1/2018,3,1.75240004062653,1.7529000043869,1.7092000246048,223,
9/25/2017,9/1/2018,3,1.75269997119904,1.75310003757477,1.71259999275208,742,
9/25/2017,10/1/2018,3,1.75440001487732,1.75450003147125,1.7166999578476,263,
9/25/2017,11/1/2018,3,1.75680005550385,1.7418999671936,,253,
9/25/2017,12/1/2018,3,1.75880002975464,1.75919997692108,1.72500002384186,971,
9/25/2017,1/1/2019,3,1.76180005073547,1.74049997329712,,7,
9/25/2017,2/1/2019,3,1.75880002975464,,,4,
9/25/2017,3/1/2019,3,1.74979996681213,,,0,
9/25/2017,4/1/2019,3,1.73629999160767,,,0,
9/25/2017,5/1/2019,3,1.72979998588562,,,0,
9/25/2017,6/1/2019,3,1.72730004787445,1.7117999792099,,0,
9/25/2017,7/1/2019,3,1.72930002212524,,,0,
9/25/2017,8/1/2019,3,1.73179996013641,,,0,
9/25/2017,9/1/2019,3,1.73679995536804,,,0,
9/25/2017,10/1/2019,3,1.74279999732971,,,0,
9/25/2017,11/1/2019,3,1.74880003929138,,,5,
9/25/2017,12/1/2019,3,1.75380003452301,1.74339997768402,,29,
9/25/2017,1/1/2020,3,1.76080000400543,,,0,
9/25/2017,2/1/2020,3,1.76530003547668,,,2,
9/25/2017,3/1/2020,3,1.76479995250702,,,0,
9/25/2017,4/1/2020,3,1.75929999351501,,,0,
9/25/2017,5/1/2020,3,1.75829994678497,,,0,
9/25/2017,6/1/2020,3,1.76030004024506,,,6,
9/25/2017,7/1/2020,3,1.76429998874664,,,0,
9/25/2017,8/1/2020,3,1.7688000202179,,,0,
9/25/2017,9/1/2020,3,1.7742999792099,,,0,
9/25/2017,10/1/2020,3,1.77880001068115,,,0,
9/25/2017,11/1/2020,3,1.78229999542236,,,0,
9/25/2017,12/1/2020,3,1.78579998016357,,,0,
9/25/2017,1/1/2021,3,1.79180002212524,,,0,
9/25/2017,10/1/2017,4,1.72200000286102,1.73020005226135,1.66310000419617,34778,
9/25/2017,11/1/2017,4,1.66740000247955,1.67480003833771,1.61979997158051,67628,
9/25/2017,12/1/2017,4,1.63929998874664,1.64579999446869,1.5916999578476,30453,
9/25/2017,1/1/2018,4,1.63069999217987,1.63619995117188,1.5819000005722,13711,
9/25/2017,2/1/2018,4,1.63629996776581,1.64110004901886,1.58800005912781,6096,
9/25/2017,3/1/2018,4,1.64979994297028,1.65409994125366,1.60309994220734,4259,
9/25/2017,4/1/2018,4,1.81019997596741,1.81190001964569,1.76349997520447,2628,
9/25/2017,5/1/2018,4,1.80939996242523,1.81099998950958,1.7639000415802,1477,
9/25/2017,6/1/2018,4,1.79579997062683,1.79750001430511,1.75220000743866,1868,
9/25/2017,7/1/2018,4,1.77489995956421,1.7742999792099,1.73370003700256,200,
9/25/2017,8/1/2018,4,1.74849998950958,1.73020005226135,1.73020005226135,323,
9/25/2017,9/1/2018,4,1.71609997749329,,,866,
9/25/2017,10/1/2018,4,1.58829998970032,1.5625,,254,
9/25/2017,11/1/2018,4,1.55260002613068,1.52660000324249,,88,
9/25/2017,12/1/2018,4,1.52730000019074,1.52799999713898,1.49500000476837,425,
9/25/2017,1/1/2019,4,1.52359998226166,1.50380003452301,,13,
9/25/2017,2/1/2019,4,1.5320999622345,,,0,
9/25/2017,3/1/2019,4,1.55009996891022,,,0,
9/25/2017,4/1/2019,4,1.73259997367859,,,0,
9/25/2017,5/1/2019,4,1.7360999584198,,,0,
9/25/2017,6/1/2019,4,1.72959995269775,1.72889995574951,1.71710002422333,4,
9/25/2017,7/1/2019,4,1.71109998226166,,,0,
9/25/2017,8/1/2019,4,1.68560004234314,,,0,
9/25/2017,9/1/2019,4,1.66059994697571,,,0,
9/25/2017,10/1/2019,4,1.53410005569458,,,0,
9/25/2017,11/1/2019,4,1.5061000585556,,,0,
9/25/2017,12/1/2019,4,1.48710000514984,,,0,
9/25/2017,1/1/2020,4,1.49010002613068,,,0,
9/25/2017,2/1/2020,4,1.50010001659393,,,0,
9/25/2017,3/1/2020,4,1.52009999752045,,,0,
9/25/2017,4/1/2020,4,1.72309994697571,,,0,
9/25/2017,5/1/2020,4,1.72609996795654,,,0,
9/25/2017,6/1/2020,4,1.72160005569458,,,0,
9/25/2017,7/1/2020,4,1.70560002326965,,,0,
9/25/2017,8/1/2020,4,1.6826000213623,,,0,
9/25/2017,9/1/2020,4,1.65859997272491,,,0,
9/25/2017,10/1/2020,4,1.53359997272491,,,0,
9/25/2017,11/1/2020,4,1.50510001182556,,,0,
9/25/2017,12/1/2020,4,1.48710000514984,,,0,
9/25/2017,1/1/2021,4,1.49210000038147,,,0,
9/26/2017,11/1/2017,1,51.8800010681152,52.4300003051758,51.4300003051758,706317,
9/26/2017,12/1/2017,1,52.189998626709,52.7000007629395,51.7200012207031,221534,
9/26/2017,1/1/2018,1,52.4199981689453,52.8699989318848,51.9500007629395,61081,
9/26/2017,2/1/2018,1,52.5400009155274,52.9099998474121,52.060001373291,36580,
9/26/2017,3/1/2018,1,52.5999984741211,52.9199981689453,52.1100006103516,42058,
9/26/2017,4/1/2018,1,52.5999984741211,52.8600006103516,52.1100006103516,18191,
9/26/2017,5/1/2018,1,52.560001373291,52.75,52.1300010681152,9260,
9/26/2017,6/1/2018,1,52.4799995422363,52.7000007629395,52.0299987792969,48134,
9/26/2017,7/1/2018,1,52.3699989318848,52.5299987792969,52.0800018310547,4513,
9/26/2017,8/1/2018,1,52.2599983215332,52.2999992370606,51.8699989318848,3171,
9/26/2017,9/1/2018,1,52.1699981689453,52.2599983215332,51.7999992370605,6216,
9/26/2017,10/1/2018,1,52.0900001525879,52.1800003051758,51.7799987792969,3210,
9/26/2017,11/1/2018,1,52.0200004577637,,,4991,
9/26/2017,12/1/2018,1,51.9599990844727,52.0800018310547,51.5900001525879,49248,
9/26/2017,1/1/2019,1,51.8499984741211,,51.6500015258789,3731,
9/26/2017,2/1/2019,1,51.7599983215332,,,3731,
9/26/2017,3/1/2019,1,51.6699981689453,,51.7700004577637,2227,
9/26/2017,4/1/2019,1,51.5999984741211,,,439,
9/26/2017,5/1/2019,1,51.5200004577637,,,214,
9/26/2017,6/1/2019,1,51.4700012207031,51.5299987792969,51.0499992370606,3180,
9/26/2017,7/1/2019,1,51.3800010681152,,51.3499984741211,128,
9/26/2017,8/1/2019,1,51.2999992370605,,,52,
9/26/2017,9/1/2019,1,51.2299995422363,,,88,
9/26/2017,10/1/2019,1,51.1800003051758,,,79,
9/26/2017,11/1/2019,1,51.1399993896484,,,93,
9/26/2017,12/1/2019,1,51.1300010681152,51.2299995422363,50.6599998474121,6366,
9/26/2017,1/1/2020,1,51.0699996948242,,,6,
9/26/2017,2/1/2020,1,51.0200004577637,,,0,
9/26/2017,3/1/2020,1,50.9799995422363,,,0,
9/26/2017,4/1/2020,1,50.9500007629395,,,0,
9/26/2017,5/1/2020,1,50.9300003051758,,,0,
9/26/2017,6/1/2020,1,50.9300003051758,,,365,
9/26/2017,7/1/2020,1,50.9000015258789,,,0,
9/26/2017,8/1/2020,1,50.8899993896484,,,0,
9/26/2017,9/1/2020,1,50.8800010681152,,,0,
9/26/2017,10/1/2020,1,50.8899993896484,,,0,
9/26/2017,11/1/2020,1,50.9099998474121,,,0,
9/26/2017,12/1/2020,1,50.9500007629395,50.9799995422363,50.4799995422363,1355,
9/26/2017,1/1/2021,1,50.9099998474121,,,0,
9/26/2017,2/1/2021,1,50.8899993896484,,,0,
9/26/2017,3/1/2021,1,50.8899993896484,,,0,
9/26/2017,4/1/2021,1,50.9000015258789,,,0,
9/26/2017,5/1/2021,1,50.9099998474121,,,0,
9/26/2017,6/1/2021,1,50.9500007629395,,,0,
9/26/2017,7/1/2021,1,50.9099998474121,,,0,
9/26/2017,8/1/2021,1,50.8899993896484,,,0,
9/26/2017,9/1/2021,1,50.9000015258789,,,0,
9/26/2017,10/1/2021,1,50.9300003051758,,,0,
9/26/2017,11/1/2021,1,50.9700012207031,,,0,
9/26/2017,12/1/2021,1,51.0400009155273,,,392,
9/26/2017,1/1/2022,1,51.0299987792969,,,0,
9/26/2017,2/1/2022,1,51.0299987792969,,,0,
9/26/2017,3/1/2022,1,51.0400009155273,,,0,
9/26/2017,4/1/2022,1,51.0699996948242,,,0,
9/26/2017,5/1/2022,1,51.1100006103516,,,0,
9/26/2017,6/1/2022,1,51.1800003051758,,,0,
9/26/2017,7/1/2022,1,51.1599998474121,,,0,
9/26/2017,8/1/2022,1,51.1699981689453,,,0,
9/26/2017,9/1/2022,1,51.2000007629395,,,0,
9/26/2017,10/1/2022,1,51.2400016784668,,,0,
9/26/2017,11/1/2022,1,51.2999992370605,,,0,
9/26/2017,12/1/2022,1,51.3800010681152,51.1300010681152,51.0999984741211,50,
9/26/2017,6/1/2023,1,51.6300010681152,,,0,
9/26/2017,12/1/2023,1,51.9300003051758,52.1500015258789,52.0999984741211,27,
9/26/2017,6/1/2024,1,52.2299995422363,,,0,
9/26/2017,12/1/2024,1,52.5800018310547,,,0,
9/26/2017,6/1/2025,1,52.9000015258789,,,0,
9/26/2017,12/1/2025,1,53.2200012207031,,,0,
9/26/2017,10/1/2017,3,1.84529995918274,1.86459994316101,1.81550002098084,33199,
9/26/2017,11/1/2017,3,1.83840000629425,1.85860002040863,1.81070005893707,67404,
9/26/2017,12/1/2017,3,1.832200050354,1.85259997844696,1.80579996109009,36084,
9/26/2017,1/1/2018,3,1.82739996910095,1.84720003604889,1.80200004577637,19659,
9/26/2017,2/1/2018,3,1.81729996204376,1.8367999792099,1.79240000247955,8855,
9/26/2017,3/1/2018,3,1.80120003223419,1.81980001926422,1.77740001678467,8321,
9/26/2017,4/1/2018,3,1.77740001678467,1.79480004310608,1.75460004806519,3795,
9/26/2017,5/1/2018,3,1.76110005378723,1.77559995651245,1.73849999904633,1057,
9/26/2017,6/1/2018,3,1.74950003623962,1.76569998264313,1.72640001773834,4269,
9/26/2017,7/1/2018,3,1.74489998817444,1.75979995727539,1.72319996356964,427,
9/26/2017,8/1/2018,3,1.74310004711151,1.75709998607636,1.72150003910065,164,
9/26/2017,9/1/2018,3,1.74399995803833,1.75709998607636,1.7224999666214,446,
9/26/2017,10/1/2018,3,1.74660003185272,1.75820004940033,1.72440004348755,368,
9/26/2017,11/1/2018,3,1.75010001659393,1.73889994621277,1.73880004882813,251,
9/26/2017,12/1/2018,3,1.75349998474121,1.76230001449585,1.730299949646,1266,
9/26/2017,1/1/2019,3,1.75689995288849,,1.75539994239807,3,
9/26/2017,2/1/2019,3,1.75390005111694,,,0,
9/26/2017,3/1/2019,3,1.74489998817444,,,0,
9/26/2017,4/1/2019,3,1.73140001296997,,,0,
9/26/2017,5/1/2019,3,1.72490000724792,,,0,
9/26/2017,6/1/2019,3,1.72239995002747,,1.71679997444153,1,
9/26/2017,7/1/2019,3,1.72440004348755,1.73000001907349,1.73000001907349,1,
9/26/2017,8/1/2019,3,1.72689998149872,,,0,
9/26/2017,9/1/2019,3,1.73189997673035,,,0,
9/26/2017,10/1/2019,3,1.73790001869202,,,0,
9/26/2017,11/1/2019,3,1.7438999414444,,,0,
9/26/2017,12/1/2019,3,1.74890005588532,,1.73880004882813,16,
9/26/2017,1/1/2020,3,1.75590002536774,,,0,
9/26/2017,2/1/2020,3,1.76040005683899,,,0,
9/26/2017,3/1/2020,3,1.75989997386932,,,0,
9/26/2017,4/1/2020,3,1.75440001487732,,,0,
9/26/2017,5/1/2020,3,1.75339996814728,,,0,
9/26/2017,6/1/2020,3,1.75539994239807,,1.74049997329712,16,
9/26/2017,7/1/2020,3,1.75940001010895,,,0,
9/26/2017,8/1/2020,3,1.7639000415802,,,0,
9/26/2017,9/1/2020,3,1.7694000005722,,,0,
9/26/2017,10/1/2020,3,1.77390003204346,,,0,
9/26/2017,11/1/2020,3,1.77740001678467,,,0,
9/26/2017,12/1/2020,3,1.78090000152588,,,0,
9/26/2017,1/1/2021,3,1.78690004348755,,,0,
9/26/2017,10/1/2017,4,1.69879996776581,1.7441999912262,1.6826000213623,35016,
9/26/2017,11/1/2017,4,1.64909994602203,1.68219995498657,1.63779997825623,75280,
9/26/2017,12/1/2017,4,1.62430000305176,1.65030002593994,1.61419999599457,34928,
9/26/2017,1/1/2018,4,1.61759996414185,1.63929998874664,1.60679996013641,15560,
9/26/2017,2/1/2018,4,1.62409996986389,1.64400005340576,1.61240005493164,6466,
9/26/2017,3/1/2018,4,1.63849997520447,1.65629994869232,1.62650001049042,4941,
9/26/2017,4/1/2018,4,1.79939997196198,1.81449997425079,1.78799998760223,3969,
9/26/2017,5/1/2018,4,1.79980003833771,1.81260001659393,1.78849995136261,2286,
9/26/2017,6/1/2018,4,1.78740000724792,1.79910004138947,1.77540004253387,1650,
9/26/2017,7/1/2018,4,1.76730000972748,1.76960003376007,1.75619995594025,290,
9/26/2017,8/1/2018,4,1.74150002002716,1.73129999637604,1.73129999637604,479,
9/26/2017,9/1/2018,4,1.70930004119873,,,766,
9/26/2017,10/1/2018,4,1.5813000202179,1.57739996910095,1.57669997215271,378,
9/26/2017,11/1/2018,4,1.54579997062683,,,20,
9/26/2017,12/1/2018,4,1.52090001106262,1.52349996566772,1.50829994678497,105,
9/26/2017,1/1/2019,4,1.51719999313355,,,1,
9/26/2017,2/1/2019,4,1.52569997310638,,,0,
9/26/2017,3/1/2019,4,1.5436999797821,,,0,
9/26/2017,4/1/2019,4,1.72520005702972,,,0,
9/26/2017,5/1/2019,4,1.72870004177094,,,0,
9/26/2017,6/1/2019,4,1.72169995307922,,,0,
9/26/2017,7/1/2019,4,1.70319998264313,,,0,
9/26/2017,8/1/2019,4,1.67770004272461,,,0,
9/26/2017,9/1/2019,4,1.65269994735718,,,0,
9/26/2017,10/1/2019,4,1.52620005607605,,,0,
9/26/2017,11/1/2019,4,1.49820005893707,,,0,
9/26/2017,12/1/2019,4,1.47920000553131,,,0,
9/26/2017,1/1/2020,4,1.48220002651215,,,0,
9/26/2017,2/1/2020,4,1.4922000169754,,,0,
9/26/2017,3/1/2020,4,1.51219999790192,,,0,
9/26/2017,4/1/2020,4,1.71519994735718,,,0,
9/26/2017,5/1/2020,4,1.71819996833801,,,0,
9/26/2017,6/1/2020,4,1.71370005607605,,,0,
9/26/2017,7/1/2020,4,1.69770002365112,,,0,
9/26/2017,8/1/2020,4,1.67470002174377,,,0,
9/26/2017,9/1/2020,4,1.65069997310638,,,0,
9/26/2017,10/1/2020,4,1.52569997310638,,,0,
9/26/2017,11/1/2020,4,1.49720001220703,,,0,
9/26/2017,12/1/2020,4,1.47920000553131,,,0,
9/26/2017,1/1/2021,4,1.48420000076294,,,0,
9/27/2017,11/1/2017,1,52.1399993896484,52.3400001525879,51.6300010681152,631972,
9/27/2017,12/1/2017,1,52.4300003051758,52.6199989318848,51.9300003051758,196451,
9/27/2017,1/1/2018,1,52.6300010681152,52.8199996948242,52.1599998474121,58815,
9/27/2017,2/1/2018,1,52.7200012207031,52.9099998474121,52.2799987792969,31417,
9/27/2017,3/1/2018,1,52.7599983215332,52.9500007629395,52.3400001525879,38247,
9/27/2017,4/1/2018,1,52.7400016784668,52.9099998474121,52.3499984741211,13096,
9/27/2017,5/1/2018,1,52.6800003051758,52.810001373291,52.4099998474121,12067,
9/27/2017,6/1/2018,1,52.5900001525879,52.7599983215332,52.2299995422363,50608,
9/27/2017,7/1/2018,1,52.4700012207031,52.6399993896484,52.1199989318848,10368,
9/27/2017,8/1/2018,1,52.3499984741211,52.5,52.1100006103516,9594,
9/27/2017,9/1/2018,1,52.2599983215332,52.4099998474121,51.9199981689453,16339,
9/27/2017,10/1/2018,1,52.1699981689453,52.2999992370606,51.9300003051758,9266,
9/27/2017,11/1/2018,1,52.0999984741211,,,6438,
9/27/2017,12/1/2018,1,52.0400009155273,52.1800003051758,51.7099990844727,59227,
9/27/2017,1/1/2019,1,51.9300003051758,51.9199981689453,51.8600006103516,3530,
9/27/2017,2/1/2019,1,51.8300018310547,,,2776,
9/27/2017,3/1/2019,1,51.7299995422363,,,3733,
9/27/2017,4/1/2019,1,51.6500015258789,,,385,
9/27/2017,5/1/2019,1,51.5699996948242,,,346,
9/27/2017,6/1/2019,1,51.5200004577637,51.6599998474121,51.25,9126,
9/27/2017,7/1/2019,1,51.4300003051758,,,1046,
9/27/2017,8/1/2019,1,51.3400001525879,,,703,
9/27/2017,9/1/2019,1,51.2700004577637,,,212,
9/27/2017,10/1/2019,1,51.2099990844727,,,675,
9/27/2017,11/1/2019,1,51.1699981689453,,,776,
9/27/2017,12/1/2019,1,51.1500015258789,51.3199996948242,50.7900009155273,11697,
9/27/2017,1/1/2020,1,51.0800018310547,,,32,
9/27/2017,2/1/2020,1,51.0200004577637,,,0,
9/27/2017,3/1/2020,1,50.9700012207031,,,1,
9/27/2017,4/1/2020,1,50.9199981689453,,,0,
9/27/2017,5/1/2020,1,50.8899993896484,,,0,
9/27/2017,6/1/2020,1,50.8800010681152,50.8199996948242,50.8199996948242,912,
9/27/2017,7/1/2020,1,50.8400001525879,,,0,
9/27/2017,8/1/2020,1,50.8199996948242,,,1,
9/27/2017,9/1/2020,1,50.7999992370606,,,1,
9/27/2017,10/1/2020,1,50.7999992370606,,,0,
9/27/2017,11/1/2020,1,50.810001373291,,,0,
9/27/2017,12/1/2020,1,50.8400001525879,51.0999984741211,50.4300003051758,941,
9/27/2017,1/1/2021,1,50.7900009155273,,,0,
9/27/2017,2/1/2021,1,50.7700004577637,,,0,
9/27/2017,3/1/2021,1,50.7599983215332,,,0,
9/27/2017,4/1/2021,1,50.7599983215332,,,0,
9/27/2017,5/1/2021,1,50.7599983215332,,,0,
9/27/2017,6/1/2021,1,50.7999992370606,,,0,
9/27/2017,7/1/2021,1,50.75,,,0,
9/27/2017,8/1/2021,1,50.7299995422363,,,0,
9/27/2017,9/1/2021,1,50.7299995422363,,,0,
9/27/2017,10/1/2021,1,50.75,,,0,
9/27/2017,11/1/2021,1,50.7799987792969,,,0,
9/27/2017,12/1/2021,1,50.8400001525879,51.060001373291,50.4300003051758,199,
9/27/2017,1/1/2022,1,50.8300018310547,,,0,
9/27/2017,2/1/2022,1,50.8300018310547,,,0,
9/27/2017,3/1/2022,1,50.8400001525879,,,0,
9/27/2017,4/1/2022,1,50.8699989318848,,,0,
9/27/2017,5/1/2022,1,50.9099998474121,,,0,
9/27/2017,6/1/2022,1,50.9799995422363,,,0,
9/27/2017,7/1/2022,1,50.9599990844727,,,0,
9/27/2017,8/1/2022,1,50.9700012207031,,,0,
9/27/2017,9/1/2022,1,51,,,0,
9/27/2017,10/1/2022,1,51.0400009155273,,,0,
9/27/2017,11/1/2022,1,51.0999984741211,,,0,
9/27/2017,12/1/2022,1,51.1800003051758,51.2099990844727,51.2000007629395,3,
9/27/2017,6/1/2023,1,51.4300003051758,,,0,
9/27/2017,12/1/2023,1,51.7299995422363,,,0,
9/27/2017,6/1/2024,1,52.0299987792969,,,0,
9/27/2017,12/1/2024,1,52.3800010681152,,,0,
9/27/2017,6/1/2025,1,52.7000007629395,,,0,
9/27/2017,12/1/2025,1,53.0200004577637,,,0,
9/27/2017,10/1/2017,3,1.84630000591278,1.8588000535965,1.82860004901886,23653,
9/27/2017,11/1/2017,3,1.83899998664856,1.85389995574951,1.82200002670288,58570,
9/27/2017,12/1/2017,3,1.83280003070831,1.84720003604889,1.81630003452301,32324,
9/27/2017,1/1/2018,3,1.82749998569489,1.84130001068115,1.81190001964569,16843,
9/27/2017,2/1/2018,3,1.81669998168945,1.82990002632141,1.80120003223419,8603,
9/27/2017,3/1/2018,3,1.79960000514984,1.81260001659393,1.7849999666214,7652,
9/27/2017,4/1/2018,3,1.77530002593994,1.78760004043579,1.76250004768372,3410,
9/27/2017,5/1/2018,3,1.7581000328064,1.77030003070831,1.74650001525879,1259,
9/27/2017,6/1/2018,3,1.74559998512268,1.75839996337891,1.73430001735687,3578,
9/27/2017,7/1/2018,3,1.74049997329712,1.75109994411469,1.73020005226135,285,
9/27/2017,8/1/2018,3,1.73849999904633,1.75039994716644,1.72819995880127,140,
9/27/2017,9/1/2018,3,1.73940002918243,1.74919998645782,1.72950005531311,187,
9/27/2017,10/1/2018,3,1.74230003356934,1.75310003757477,1.73230004310608,104,
9/27/2017,11/1/2018,3,1.74590003490448,,,95,
9/27/2017,12/1/2018,3,1.74940001964569,1.75870001316071,1.7389999628067,677,
9/27/2017,1/1/2019,3,1.7529000043869,,,5,
9/27/2017,2/1/2019,3,1.74989998340607,,,0,
9/27/2017,3/1/2019,3,1.74090003967285,,,0,
9/27/2017,4/1/2019,3,1.72739994525909,,,0,
9/27/2017,5/1/2019,3,1.72090005874634,,,0,
9/27/2017,6/1/2019,3,1.71840000152588,,,0,
9/27/2017,7/1/2019,3,1.72039997577667,,,0,
9/27/2017,8/1/2019,3,1.72290003299713,,,0,
9/27/2017,9/1/2019,3,1.72790002822876,,,0,
9/27/2017,10/1/2019,3,1.73389995098114,,,0,
9/27/2017,11/1/2019,3,1.73989999294281,,,0,
9/27/2017,12/1/2019,3,1.74489998817444,,1.74730002880096,1,
9/27/2017,1/1/2020,3,1.75189995765686,,,0,
9/27/2017,2/1/2020,3,1.75639998912811,,,0,
9/27/2017,3/1/2020,3,1.75590002536774,,,0,
9/27/2017,4/1/2020,3,1.75039994716644,,,0,
9/27/2017,5/1/2020,3,1.74940001964569,,,0,
9/27/2017,6/1/2020,3,1.75139999389648,,,0,
9/27/2017,7/1/2020,3,1.75539994239807,,,0,
9/27/2017,8/1/2020,3,1.75989997386932,,,0,
9/27/2017,9/1/2020,3,1.76540005207062,,,0,
9/27/2017,10/1/2020,3,1.76989996433258,,,0,
9/27/2017,11/1/2020,3,1.77339994907379,,,0,
9/27/2017,12/1/2020,3,1.77690005302429,,,0,
9/27/2017,1/1/2021,3,1.78289997577667,,,0,
9/27/2017,10/1/2017,4,1.65400004386902,1.69679999351501,1.63450002670288,29162,
9/27/2017,11/1/2017,4,1.62199997901917,1.65100002288818,1.60510003566742,78277,
9/27/2017,12/1/2017,4,1.603600025177,1.63160002231598,1.58729994297028,47868,
9/27/2017,1/1/2018,4,1.60080003738403,1.62160003185272,1.58430004119873,24503,
9/27/2017,2/1/2018,4,1.60909998416901,1.62800002098084,1.59210002422333,8460,
9/27/2017,3/1/2018,4,1.62510001659393,1.64129996299744,1.6081999540329,7288,
9/27/2017,4/1/2018,4,1.78859996795654,1.80239999294281,1.77110004425049,4389,
9/27/2017,5/1/2018,4,1.79019999504089,1.80340003967285,1.77289998531342,2169,
9/27/2017,6/1/2018,4,1.77890002727509,1.79209995269775,1.76180005073547,2366,
9/27/2017,7/1/2018,4,1.75979995727539,1.76189994812012,1.74609994888306,540,
9/27/2017,8/1/2018,4,1.73510003089905,,,268,
9/27/2017,9/1/2018,4,1.70420002937317,1.6985000371933,1.6985000371933,534,
9/27/2017,10/1/2018,4,1.57620000839233,,,259,
9/27/2017,11/1/2018,4,1.54149997234344,,,167,
9/27/2017,12/1/2018,4,1.51769995689392,1.52550005912781,1.50370001792908,567,
9/27/2017,1/1/2019,4,1.51400005817413,,,0,
9/27/2017,2/1/2019,4,1.52250003814697,,,0,
9/27/2017,3/1/2019,4,1.54050004482269,,,0,
9/27/2017,4/1/2019,4,1.72200000286102,,,0,
9/27/2017,5/1/2019,4,1.72549998760223,,,0,
9/27/2017,6/1/2019,4,1.71840000152588,,,0,
9/27/2017,7/1/2019,4,1.69990003108978,,,0,
9/27/2017,8/1/2019,4,1.67439997196198,,,0,
9/27/2017,9/1/2019,4,1.64939999580383,,,0,
9/27/2017,10/1/2019,4,1.52289998531342,,,0,
9/27/2017,11/1/2019,4,1.49489998817444,,,0,
9/27/2017,12/1/2019,4,1.47590005397797,,,0,
9/27/2017,1/1/2020,4,1.47889995574951,,,0,
9/27/2017,2/1/2020,4,1.48889994621277,,,0,
9/27/2017,3/1/2020,4,1.50890004634857,,,0,
9/27/2017,4/1/2020,4,1.71189999580383,,,0,
9/27/2017,5/1/2020,4,1.71490001678467,,,0,
9/27/2017,6/1/2020,4,1.71039998531342,,,0,
9/27/2017,7/1/2020,4,1.69439995288849,,,0,
9/27/2017,8/1/2020,4,1.67139995098114,,,0,
9/27/2017,9/1/2020,4,1.64740002155304,,,0,
9/27/2017,10/1/2020,4,1.52240002155304,,,0,
9/27/2017,11/1/2020,4,1.4938999414444,,,0,
9/27/2017,12/1/2020,4,1.47590005397797,,,0,
9/27/2017,1/1/2021,4,1.48090004920959,,,0,
9/28/2017,11/1/2017,1,51.560001373291,52.8600006103516,51.2200012207031,799316,
9/28/2017,12/1/2017,1,51.8699989318848,53.1100006103516,51.5099983215332,257778,
9/28/2017,1/1/2018,1,52.0900001525879,53.2700004577637,51.7400016784668,69762,
9/28/2017,2/1/2018,1,52.2000007629395,53.25,51.8499984741211,38785,
9/28/2017,3/1/2018,1,52.2400016784668,53.3400001525879,51.8800010681152,49068,
9/28/2017,4/1/2018,1,52.2299995422363,53.2200012207031,51.8899993896484,17446,
9/28/2017,5/1/2018,1,52.1699981689453,53.1300010681152,51.8699989318848,16121,
9/28/2017,6/1/2018,1,52.0800018310547,53.0900001525879,51.7000007629395,50777,
9/28/2017,7/1/2018,1,51.9599990844727,52.8600006103516,51.689998626709,4787,
9/28/2017,8/1/2018,1,51.8499984741211,52.7200012207031,51.5,3424,
9/28/2017,9/1/2018,1,51.7599983215332,52.5400009155274,51.4099998474121,6908,
9/28/2017,10/1/2018,1,51.6800003051758,52.5099983215332,51.310001373291,4232,
9/28/2017,11/1/2018,1,51.6100006103516,52.310001373291,51.8400001525879,4922,
9/28/2017,12/1/2018,1,51.5499992370606,52.4000015258789,51.1399993896484,69404,
9/28/2017,1/1/2019,1,51.439998626709,,51.2700004577637,3607,
9/28/2017,2/1/2019,1,51.3400001525879,51.9500007629395,51.560001373291,2944,
9/28/2017,3/1/2019,1,51.2400016784668,,51.4599990844727,3024,
9/28/2017,4/1/2019,1,51.1500015258789,,51.6199989318848,195,
9/28/2017,5/1/2019,1,51.0699996948242,,51.560001373291,286,
9/28/2017,6/1/2019,1,51.0200004577637,51.7099990844727,50.6599998474121,6229,
9/28/2017,7/1/2019,1,50.9300003051758,,50.9599990844727,842,
9/28/2017,8/1/2019,1,50.8400001525879,,51.310001373291,1016,
9/28/2017,9/1/2019,1,50.7700004577637,,51.2400016784668,551,
9/28/2017,10/1/2019,1,50.7099990844727,,51.189998626709,271,
9/28/2017,11/1/2019,1,50.6699981689453,,,478,
9/28/2017,12/1/2019,1,50.6500015258789,51.3199996948242,50.2799987792969,8835,
9/28/2017,1/1/2020,1,50.5800018310547,,,0,
9/28/2017,2/1/2020,1,50.5200004577637,,,10,
9/28/2017,3/1/2020,1,50.4700012207031,,,12,
9/28/2017,4/1/2020,1,50.4300003051758,,,0,
9/28/2017,5/1/2020,1,50.4000015258789,,,0,
9/28/2017,6/1/2020,1,50.3899993896484,,,131,
9/28/2017,7/1/2020,1,50.3600006103516,,,0,
9/28/2017,8/1/2020,1,50.3400001525879,,,0,
9/28/2017,9/1/2020,1,50.3199996948242,,,0,
9/28/2017,10/1/2020,1,50.3300018310547,,,0,
9/28/2017,11/1/2020,1,50.3400001525879,,,0,
9/28/2017,12/1/2020,1,50.3699989318848,50.9500007629395,50.060001373291,1650,
9/28/2017,1/1/2021,1,50.3300018310547,,,0,
9/28/2017,2/1/2021,1,50.310001373291,,,0,
9/28/2017,3/1/2021,1,50.2999992370606,,,0,
9/28/2017,4/1/2021,1,50.310001373291,,,0,
9/28/2017,5/1/2021,1,50.310001373291,,,0,
9/28/2017,6/1/2021,1,50.3499984741211,,,0,
9/28/2017,7/1/2021,1,50.310001373291,,,0,
9/28/2017,8/1/2021,1,50.2900009155273,,,0,
9/28/2017,9/1/2021,1,50.2999992370606,,,0,
9/28/2017,10/1/2021,1,50.3199996948242,,,0,
9/28/2017,11/1/2021,1,50.3499984741211,,,0,
9/28/2017,12/1/2021,1,50.4099998474121,50.5,50.5,49,
9/28/2017,1/1/2022,1,50.4000015258789,,,0,
9/28/2017,2/1/2022,1,50.4000015258789,,,0,
9/28/2017,3/1/2022,1,50.4099998474121,,,0,
9/28/2017,4/1/2022,1,50.439998626709,,,0,
9/28/2017,5/1/2022,1,50.4799995422363,,,0,
9/28/2017,6/1/2022,1,50.5499992370605,,,0,
9/28/2017,7/1/2022,1,50.5299987792969,,,0,
9/28/2017,8/1/2022,1,50.5400009155273,,,0,
9/28/2017,9/1/2022,1,50.5699996948242,,,0,
9/28/2017,10/1/2022,1,50.6100006103516,,,0,
9/28/2017,11/1/2022,1,50.6699981689453,,,0,
9/28/2017,12/1/2022,1,50.75,51.1100006103516,50.9799995422363,9,
9/28/2017,6/1/2023,1,51,,,0,
9/28/2017,12/1/2023,1,51.2999992370605,,,3,
9/28/2017,6/1/2024,1,51.5999984741211,,,0,
9/28/2017,12/1/2024,1,51.9500007629395,52,52,4,
9/28/2017,6/1/2025,1,52.2700004577637,,,0,
9/28/2017,12/1/2025,1,52.5900001525879,,,0,
9/28/2017,10/1/2017,3,1.83200001716614,1.85220003128052,1.82009994983673,17647,
9/28/2017,11/1/2017,3,1.82430005073547,1.84510004520416,1.81210005283356,51484,
9/28/2017,12/1/2017,3,1.81869995594025,1.83879995346069,1.80579996109009,32177,
9/28/2017,1/1/2018,3,1.81350004673004,1.83319997787476,1.80019998550415,17016,
9/28/2017,2/1/2018,3,1.80200004577637,1.82239997386932,1.78880000114441,9669,
9/28/2017,3/1/2018,3,1.78410005569458,1.80519998073578,1.77110004425049,9578,
9/28/2017,4/1/2018,3,1.75919997692108,1.78059995174408,1.74670004844666,3471,
9/28/2017,5/1/2018,3,1.74199998378754,1.76279997825623,1.72990000247955,1274,
9/28/2017,6/1/2018,3,1.72899997234344,1.74950003623962,1.71689999103546,5036,
9/28/2017,7/1/2018,3,1.72300004959106,1.74360001087189,1.71140003204346,496,
9/28/2017,8/1/2018,3,1.72019994258881,1.74100005626678,1.70899999141693,283,
9/28/2017,9/1/2018,3,1.72049999237061,1.74150002002716,1.70959997177124,376,
9/28/2017,10/1/2018,3,1.72290003299713,1.74380004405975,1.71220004558563,166,
9/28/2017,11/1/2018,3,1.72660005092621,1.74399995803833,1.72500002384186,169,
9/28/2017,12/1/2018,3,1.73000001907349,1.75109994411469,1.71819996833801,2302,
9/28/2017,1/1/2019,3,1.73339998722076,,1.74310004711151,34,
9/28/2017,2/1/2019,3,1.73020005226135,,1.74319994449615,33,
9/28/2017,3/1/2019,3,1.72099995613098,,1.73039996623993,17,
9/28/2017,4/1/2019,3,1.70729994773865,,1.71780002117157,9,
9/28/2017,5/1/2019,3,1.70060002803803,,1.71290004253387,7,
9/28/2017,6/1/2019,3,1.69809997081757,,1.69949996471405,10,
9/28/2017,7/1/2019,3,1.70009994506836,,1.72000002861023,3,
9/28/2017,8/1/2019,3,1.70260000228882,,,0,
9/28/2017,9/1/2019,3,1.70759999752045,,,0,
9/28/2017,10/1/2019,3,1.71360003948212,,,0,
9/28/2017,11/1/2019,3,1.7195999622345,,,0,
9/28/2017,12/1/2019,3,1.72459995746613,,1.72430002689362,16,
9/28/2017,1/1/2020,3,1.73160004615784,,,0,
9/28/2017,2/1/2020,3,1.7360999584198,,,0,
9/28/2017,3/1/2020,3,1.73559999465942,,,1,
9/28/2017,4/1/2020,3,1.728600025177,,,0,
9/28/2017,5/1/2020,3,1.72609996795654,,,0,
9/28/2017,6/1/2020,3,1.72660005092621,,,0,
9/28/2017,7/1/2020,3,1.7305999994278,,,0,
9/28/2017,8/1/2020,3,1.73510003089905,,,0,
9/28/2017,9/1/2020,3,1.74059998989105,,,0,
9/28/2017,10/1/2020,3,1.7451000213623,,,0,
9/28/2017,11/1/2020,3,1.74860000610352,,,0,
9/28/2017,12/1/2020,3,1.75209999084473,,,2,
9/28/2017,1/1/2021,3,1.7581000328064,,,0,
9/28/2017,10/1/2017,4,1.63180005550385,1.64979994297028,1.61860001087189,22478,
9/28/2017,11/1/2017,4,1.61479997634888,1.62899994850159,1.59560000896454,68522,
9/28/2017,12/1/2017,4,1.59700000286102,1.61189997196198,1.57770001888275,34854,
9/28/2017,1/1/2018,4,1.59409999847412,1.60780000686646,1.57420003414154,14382,
9/28/2017,2/1/2018,4,1.60119998455048,1.6143000125885,1.58140003681183,6104,
9/28/2017,3/1/2018,4,1.61629998683929,1.62880003452301,1.59730005264282,4845,
9/28/2017,4/1/2018,4,1.77730000019074,1.79170000553131,1.76049995422363,3706,
9/28/2017,5/1/2018,4,1.7771999835968,1.79260003566742,1.76199996471405,2102,
9/28/2017,6/1/2018,4,1.76450002193451,1.78120005130768,1.74909996986389,2089,
9/28/2017,7/1/2018,4,1.74460005760193,1.76119995117188,1.73210000991821,423,
9/28/2017,8/1/2018,4,1.71920001506805,,,177,
9/28/2017,9/1/2018,4,1.68799996376038,1.68019998073578,1.68019998073578,623,
9/28/2017,10/1/2018,4,1.56019997596741,,1.57410001754761,544,
9/28/2017,11/1/2018,4,1.52559995651245,,1.53939998149872,67,
9/28/2017,12/1/2018,4,1.50199997425079,1.52030003070831,1.48989999294281,713,
9/28/2017,1/1/2019,4,1.49820005893707,,1.50670003890991,0,
9/28/2017,2/1/2019,4,1.50670003890991,,1.52219998836517,0,
9/28/2017,3/1/2019,4,1.52489995956421,,,0,
9/28/2017,4/1/2019,4,1.7069000005722,,,0,
9/28/2017,5/1/2019,4,1.71039998531342,,,0,
9/28/2017,6/1/2019,4,1.70340001583099,,,0,
9/28/2017,7/1/2019,4,1.6849000453949,,,0,
9/28/2017,8/1/2019,4,1.65939998626709,,,0,
9/28/2017,9/1/2019,4,1.63440001010895,,,0,
9/28/2017,10/1/2019,4,1.50839996337891,,,0,
9/28/2017,11/1/2019,4,1.48090004920959,,,0,
9/28/2017,12/1/2019,4,1.46189999580383,,,20,
9/28/2017,1/1/2020,4,1.46490001678467,,,0,
9/28/2017,2/1/2020,4,1.47490000724792,,,0,
9/28/2017,3/1/2020,4,1.49489998817444,,,0,
9/28/2017,4/1/2020,4,1.69790005683899,,,0,
9/28/2017,5/1/2020,4,1.70089995861053,,,0,
9/28/2017,6/1/2020,4,1.69640004634857,,,0,
9/28/2017,7/1/2020,4,1.68040001392365,,,0,
9/28/2017,8/1/2020,4,1.6574000120163,,,0,
9/28/2017,9/1/2020,4,1.63339996337891,,,0,
9/28/2017,10/1/2020,4,1.50839996337891,,,0,
9/28/2017,11/1/2020,4,1.47990000247955,,,0,
9/28/2017,12/1/2020,4,1.46189999580383,,,0,
9/28/2017,1/1/2021,4,1.46689999103546,,,0,
9/29/2017,11/1/2017,1,51.6699981689453,51.7700004577637,51.25,550344,
9/29/2017,12/1/2017,1,51.9500007629395,52.0800018310547,51.5900001525879,172721,
9/29/2017,1/1/2018,1,52.1399993896484,52.2900009155273,51.8400001525879,53002,
9/29/2017,2/1/2018,1,52.2200012207031,52.4000015258789,51.9500007629395,30773,
9/29/2017,3/1/2018,1,52.2400016784668,52.439998626709,52,32235,
9/29/2017,4/1/2018,1,52.2099990844727,52.4099998474121,52.0299987792969,11811,
9/29/2017,5/1/2018,1,52.1399993896484,52.3300018310547,51.9900016784668,9161,
9/29/2017,6/1/2018,1,52.0499992370606,52.2900009155273,51.8400001525879,26020,
9/29/2017,7/1/2018,1,51.9300003051758,52.1500015258789,51.810001373291,2525,
9/29/2017,8/1/2018,1,51.8199996948242,52.0299987792969,51.7000007629395,816,
9/29/2017,9/1/2018,1,51.7299995422363,51.9500007629395,51.5800018310547,2612,
9/29/2017,10/1/2018,1,51.6500015258789,51.8300018310547,51.4900016784668,959,
9/29/2017,11/1/2018,1,51.5800018310547,,,847,
9/29/2017,12/1/2018,1,51.5200004577637,51.7999992370605,51.3600006103516,35909,
9/29/2017,1/1/2019,1,51.4199981689453,,,403,
9/29/2017,2/1/2019,1,51.3300018310547,,,1344,
9/29/2017,3/1/2019,1,51.2400016784668,,,1744,
9/29/2017,4/1/2019,1,51.1599998474121,,,533,
9/29/2017,5/1/2019,1,51.0900001525879,,,494,
9/29/2017,6/1/2019,1,51.0499992370606,51.2799987792969,50.8800010681152,2149,
9/29/2017,7/1/2019,1,50.9700012207031,,,63,
9/29/2017,8/1/2019,1,50.8899993896484,,,47,
9/29/2017,9/1/2019,1,50.8300018310547,,,106,
9/29/2017,10/1/2019,1,50.7799987792969,,,85,
9/29/2017,11/1/2019,1,50.7599983215332,,,118,
9/29/2017,12/1/2019,1,50.75,50.9700012207031,50.5200004577637,4099,
9/29/2017,1/1/2020,1,50.689998626709,,,2,
9/29/2017,2/1/2020,1,50.6399993896484,,,0,
9/29/2017,3/1/2020,1,50.5999984741211,,,0,
9/29/2017,4/1/2020,1,50.5699996948242,,,0,
9/29/2017,5/1/2020,1,50.5499992370605,,,0,
9/29/2017,6/1/2020,1,50.5499992370605,,,18,
9/29/2017,7/1/2020,1,50.5299987792969,,,0,
9/29/2017,8/1/2020,1,50.5200004577637,,,0,
9/29/2017,9/1/2020,1,50.5099983215332,,,0,
9/29/2017,10/1/2020,1,50.5299987792969,,,0,
9/29/2017,11/1/2020,1,50.5499992370605,,,10,
9/29/2017,12/1/2020,1,50.5900001525879,50.6500015258789,50.2999992370606,805,
9/29/2017,1/1/2021,1,50.560001373291,,,0,
9/29/2017,2/1/2021,1,50.5499992370605,,,0,
9/29/2017,3/1/2021,1,50.5499992370605,,,0,
9/29/2017,4/1/2021,1,50.5699996948242,,,0,
9/29/2017,5/1/2021,1,50.5800018310547,,,0,
9/29/2017,6/1/2021,1,50.6199989318848,,,6,
9/29/2017,7/1/2021,1,50.5900001525879,,,0,
9/29/2017,8/1/2021,1,50.5800018310547,,,0,
9/29/2017,9/1/2021,1,50.5999984741211,,,0,
9/29/2017,10/1/2021,1,50.6300010681152,,,0,
9/29/2017,11/1/2021,1,50.6699981689453,,,0,
9/29/2017,12/1/2021,1,50.7299995422363,50.7000007629395,50.7000007629395,140,
9/29/2017,1/1/2022,1,50.7299995422363,,,0,
9/29/2017,2/1/2022,1,50.7400016784668,,,0,
9/29/2017,3/1/2022,1,50.75,,,0,
9/29/2017,4/1/2022,1,50.7799987792969,,,0,
9/29/2017,5/1/2022,1,50.8199996948242,,,0,
9/29/2017,6/1/2022,1,50.8899993896484,,,0,
9/29/2017,7/1/2022,1,50.8699989318848,,,0,
9/29/2017,8/1/2022,1,50.8800010681152,,,0,
9/29/2017,9/1/2022,1,50.9099998474121,,,0,
9/29/2017,10/1/2022,1,50.9500007629395,,,0,
9/29/2017,11/1/2022,1,51.0099983215332,,,0,
9/29/2017,12/1/2022,1,51.0900001525879,51.2000007629395,51.1500015258789,6,
9/29/2017,6/1/2023,1,51.3400001525879,,,0,
9/29/2017,12/1/2023,1,51.6399993896484,,,0,
9/29/2017,6/1/2024,1,51.939998626709,,,0,
9/29/2017,12/1/2024,1,52.2900009155273,,,0,
9/29/2017,6/1/2025,1,52.6100006103516,,,0,
9/29/2017,12/1/2025,1,52.9300003051758,,,0,
9/29/2017,10/1/2017,3,1.81169998645782,1.83270001411438,1.80610001087189,5392,
9/29/2017,11/1/2017,3,1.80999994277954,1.82630002498627,1.80009996891022,52467,
9/29/2017,12/1/2017,3,1.80620002746582,1.82070004940033,1.79639995098114,32900,
9/29/2017,1/1/2018,3,1.80289995670319,1.8154000043869,1.79270005226135,20878,
9/29/2017,2/1/2018,3,1.79340004920959,1.80359995365143,1.78279995918274,10722,
9/29/2017,3/1/2018,3,1.77709996700287,1.78550004959106,1.76660001277924,8388,
9/29/2017,4/1/2018,3,1.75339996814728,1.76040005683899,1.74349999427795,3573,
9/29/2017,5/1/2018,3,1.73720002174377,1.74230003356934,1.72790002822876,1408,
9/29/2017,6/1/2018,3,1.72520005702972,1.72969996929169,1.71589994430542,3201,
9/29/2017,7/1/2018,3,1.72000002861023,1.72379994392395,1.71159994602203,373,
9/29/2017,8/1/2018,3,1.7175999879837,1.72169995307922,1.70869994163513,270,
9/29/2017,9/1/2018,3,1.71829998493195,1.72119998931885,1.70899999141693,434,
9/29/2017,10/1/2018,3,1.72119998931885,1.72479999065399,1.71169996261597,300,
9/29/2017,11/1/2018,3,1.72560000419617,,,452,
9/29/2017,12/1/2018,3,1.73000001907349,1.73819994926453,1.71940004825592,1451,
9/29/2017,1/1/2019,3,1.73399996757507,,,0,
9/29/2017,2/1/2019,3,1.73099994659424,,,0,
9/29/2017,3/1/2019,3,1.72200000286102,,,0,
9/29/2017,4/1/2019,3,1.70850002765656,,,0,
9/29/2017,5/1/2019,3,1.70200002193451,,,0,
9/29/2017,6/1/2019,3,1.70000004768372,,,1,
9/29/2017,7/1/2019,3,1.70200002193451,,,0,
9/29/2017,8/1/2019,3,1.70500004291534,,,0,
9/29/2017,9/1/2019,3,1.71050000190735,,,0,
9/29/2017,10/1/2019,3,1.71700000762939,,,0,
9/29/2017,11/1/2019,3,1.72350001335144,,,0,
9/29/2017,12/1/2019,3,1.72899997234344,,,16,
9/29/2017,1/1/2020,3,1.73599994182587,,,0,
9/29/2017,2/1/2020,3,1.74049997329712,,,0,
9/29/2017,3/1/2020,3,1.74000000953674,,,0,
9/29/2017,4/1/2020,3,1.73280000686646,,,0,
9/29/2017,5/1/2020,3,1.730299949646,,,1,
9/29/2017,6/1/2020,3,1.73080003261566,,,2,
9/29/2017,7/1/2020,3,1.73479998111725,,,1,
9/29/2017,8/1/2020,3,1.7393000125885,,,0,
9/29/2017,9/1/2020,3,1.74479997158051,,,0,
9/29/2017,10/1/2020,3,1.74930000305176,,,0,
9/29/2017,11/1/2020,3,1.75279998779297,,,1,
9/29/2017,12/1/2020,3,1.75629997253418,,,1,
9/29/2017,1/1/2021,3,1.76230001449585,,,0,
9/29/2017,10/1/2017,4,1.6065000295639,1.64069998264313,1.60010004043579,5506,
9/29/2017,11/1/2017,4,1.59099996089935,1.62360000610352,1.58200001716614,62057,
9/29/2017,12/1/2017,4,1.5786999464035,1.60380005836487,1.57000005245209,33495,
9/29/2017,1/1/2018,4,1.57790005207062,1.60029995441437,1.56959998607636,16967,
9/29/2017,2/1/2018,4,1.58589994907379,1.60640001296997,1.57739996910095,7987,
9/29/2017,3/1/2018,4,1.60239994525909,1.62059998512268,1.59440004825592,5883,
9/29/2017,4/1/2018,4,1.76419997215271,1.78100001811981,1.755499958992,2453,
9/29/2017,5/1/2018,4,1.76579999923706,1.78050005435944,1.75769996643066,852,
9/29/2017,6/1/2018,4,1.75450003147125,1.76750004291534,1.74759995937347,1089,
9/29/2017,7/1/2018,4,1.73570001125336,1.74730002880096,1.73099994659424,331,
9/29/2017,8/1/2018,4,1.71099996566772,,,148,
9/29/2017,9/1/2018,4,1.67980003356934,,,261,
9/29/2017,10/1/2018,4,1.55229997634888,,,275,
9/29/2017,11/1/2018,4,1.51750004291534,,,32,
9/29/2017,12/1/2018,4,1.49380004405975,1.5048999786377,1.48940002918243,412,
9/29/2017,1/1/2019,4,1.49000000953674,,,0,
9/29/2017,2/1/2019,4,1.49849998950958,,,0,
9/29/2017,3/1/2019,4,1.51670002937317,,,0,
9/29/2017,4/1/2019,4,1.6981999874115,,,0,
9/29/2017,5/1/2019,4,1.70169997215271,,,0,
9/29/2017,6/1/2019,4,1.69459998607636,,,0,
9/29/2017,7/1/2019,4,1.67610001564026,,,0,
9/29/2017,8/1/2019,4,1.65059995651245,,,0,
9/29/2017,9/1/2019,4,1.62559998035431,,,0,
9/29/2017,10/1/2019,4,1.50010001659393,,,0,
9/29/2017,11/1/2019,4,1.47259998321533,,,0,
9/29/2017,12/1/2019,4,1.45360004901886,,,40,
9/29/2017,1/1/2020,4,1.45659995079041,,,0,
9/29/2017,2/1/2020,4,1.46659994125366,,,0,
9/29/2017,3/1/2020,4,1.48660004138947,,,0,
9/29/2017,4/1/2020,4,1.68959999084473,,,0,
9/29/2017,5/1/2020,4,1.69260001182556,,,0,
9/29/2017,6/1/2020,4,1.68809998035431,,,0,
9/29/2017,7/1/2020,4,1.67209994792938,,,0,
9/29/2017,8/1/2020,4,1.64909994602203,,,0,
9/29/2017,9/1/2020,4,1.62510001659393,,,0,
9/29/2017,10/1/2020,4,1.50010001659393,,,0,
9/29/2017,11/1/2020,4,1.47160005569458,,,0,
9/29/2017,12/1/2020,4,1.45360004901886,,,0,
9/29/2017,1/1/2021,4,1.45860004425049,,,0,
10/2/2017,11/1/2017,1,50.5800018310547,51.7099990844727,50.0699996948242,597671,
10/2/2017,12/1/2017,1,50.9000015258789,51.9799995422363,50.3899993896484,166668,
10/2/2017,1/1/2018,1,51.1399993896484,52.1599998474121,50.6300010681152,49307,
10/2/2017,2/1/2018,1,51.2700004577637,52.2000007629395,50.7599983215332,23618,
10/2/2017,3/1/2018,1,51.3300018310547,52.2099990844727,50.8300018310547,37621,
10/2/2017,4/1/2018,1,51.3499984741211,52.1800003051758,50.8699989318848,14970,
10/2/2017,5/1/2018,1,51.310001373291,51.9500007629395,50.8199996948242,9590,
10/2/2017,6/1/2018,1,51.2400016784668,52.0400009155273,50.75,30694,
10/2/2017,7/1/2018,1,51.1399993896484,51.2200012207031,50.7099990844727,4191,
10/2/2017,8/1/2018,1,51.0400009155273,51.7000007629395,50.6100006103516,3082,
10/2/2017,9/1/2018,1,50.9500007629395,51.6199989318848,50.5499992370605,3723,
10/2/2017,10/1/2018,1,50.8699989318848,51.5400009155273,50.4300003051758,1580,
10/2/2017,11/1/2018,1,50.810001373291,,51,1228,
10/2/2017,12/1/2018,1,50.7599983215332,51.5,50.2999992370606,36445,
10/2/2017,1/1/2019,1,50.6599998474121,,50.4500007629395,574,
10/2/2017,2/1/2019,1,50.5699996948242,,50.7599983215332,484,
10/2/2017,3/1/2019,1,50.4799995422363,,50.689998626709,1295,
10/2/2017,4/1/2019,1,50.4199981689453,,50.8699989318848,59,
10/2/2017,5/1/2019,1,50.3600006103516,,50.8199996948242,67,
10/2/2017,6/1/2019,1,50.3300018310547,50.9599990844727,49.9199981689453,3875,
10/2/2017,7/1/2019,1,50.2599983215332,,50.2799987792969,51,
10/2/2017,8/1/2019,1,50.189998626709,,50.6699981689453,41,
10/2/2017,9/1/2019,1,50.1300010681152,,50.6100006103516,50,
10/2/2017,10/1/2019,1,50.0900001525879,,50.5900001525879,84,
10/2/2017,11/1/2019,1,50.0699996948242,,,73,
10/2/2017,12/1/2019,1,50.060001373291,50.75,49.7099990844727,4289,
10/2/2017,1/1/2020,1,50,,,0,
10/2/2017,2/1/2020,1,49.9500007629395,,,0,
10/2/2017,3/1/2020,1,49.9199981689453,,,0,
10/2/2017,4/1/2020,1,49.9000015258789,,,0,
10/2/2017,5/1/2020,1,49.8800010681152,,,0,
10/2/2017,6/1/2020,1,49.8800010681152,49.7400016784668,49.6599998474121,303,
10/2/2017,7/1/2020,1,49.8600006103516,,,0,
10/2/2017,8/1/2020,1,49.8600006103516,,,0,
10/2/2017,9/1/2020,1,49.8600006103516,,,0,
10/2/2017,10/1/2020,1,49.8899993896484,,,0,
10/2/2017,11/1/2020,1,49.9199981689453,,,0,
10/2/2017,12/1/2020,1,49.9700012207031,50.5400009155273,49.75,604,
10/2/2017,1/1/2021,1,49.939998626709,,,0,
10/2/2017,2/1/2021,1,49.9300003051758,,,0,
10/2/2017,3/1/2021,1,49.939998626709,,,0,
10/2/2017,4/1/2021,1,49.9599990844727,,,0,
10/2/2017,5/1/2021,1,49.9799995422363,,,0,
10/2/2017,6/1/2021,1,50.0200004577637,,,0,
10/2/2017,7/1/2021,1,50,,,0,
10/2/2017,8/1/2021,1,50,,,0,
10/2/2017,9/1/2021,1,50.0200004577637,,,0,
10/2/2017,10/1/2021,1,50.060001373291,,,0,
10/2/2017,11/1/2021,1,50.1100006103516,,,0,
10/2/2017,12/1/2021,1,50.1699981689453,50.25,50,49,
10/2/2017,1/1/2022,1,50.1699981689453,,,0,
10/2/2017,2/1/2022,1,50.1800003051758,,,0,
10/2/2017,3/1/2022,1,50.189998626709,,,0,
10/2/2017,4/1/2022,1,50.2200012207031,,,0,
10/2/2017,5/1/2022,1,50.2599983215332,,,0,
10/2/2017,6/1/2022,1,50.3300018310547,,,0,
10/2/2017,7/1/2022,1,50.310001373291,,,0,
10/2/2017,8/1/2022,1,50.3199996948242,,,0,
10/2/2017,9/1/2022,1,50.3499984741211,,,0,
10/2/2017,10/1/2022,1,50.3899993896484,,,0,
10/2/2017,11/1/2022,1,50.4500007629395,,,0,
10/2/2017,12/1/2022,1,50.5299987792969,50.7400016784668,50.6599998474121,13,
10/2/2017,6/1/2023,1,50.7799987792969,,,0,
10/2/2017,12/1/2023,1,51.0800018310547,,,3,
10/2/2017,6/1/2024,1,51.3800010681152,,,0,
10/2/2017,12/1/2024,1,51.7299995422363,,,0,
10/2/2017,6/1/2025,1,52.0499992370606,,,0,
10/2/2017,12/1/2025,1,52.3699989318848,,,0,
10/2/2017,11/1/2017,3,1.7664999961853,1.81239998340607,1.7558000087738,69843,
10/2/2017,12/1/2017,3,1.76499998569489,1.80910003185272,1.75440001487732,53729,
10/2/2017,1/1/2018,3,1.7635999917984,1.80460000038147,1.75310003757477,40007,
10/2/2017,2/1/2018,3,1.75820004940033,1.79540002346039,1.7474000453949,22452,
10/2/2017,3/1/2018,3,1.74570000171661,1.77830004692078,1.73450005054474,20917,
10/2/2017,4/1/2018,3,1.72619998455048,1.75479996204376,1.71410000324249,11551,
10/2/2017,5/1/2018,3,1.71220004558563,1.73880004882813,1.69990003108978,4048,
10/2/2017,6/1/2018,3,1.7010999917984,1.72699999809265,1.68929994106293,7304,
10/2/2017,7/1/2018,3,1.69649994373322,1.72160005569458,1.68519997596741,1432,
10/2/2017,8/1/2018,3,1.69470000267029,1.71899998188019,1.68309998512268,644,
10/2/2017,9/1/2018,3,1.69550001621246,1.7195999622345,1.68400001525879,954,
10/2/2017,10/1/2018,3,1.6985000371933,1.72230005264282,1.68700003623962,775,
10/2/2017,11/1/2018,3,1.70309996604919,1.70510005950928,1.69369995594025,513,
10/2/2017,12/1/2018,3,1.70759999752045,1.73109996318817,1.69589996337891,2051,
10/2/2017,1/1/2019,3,1.71159994602203,,1.72169995307922,0,
10/2/2017,2/1/2019,3,1.70860004425049,,1.72319996356964,0,
10/2/2017,3/1/2019,3,1.69959998130798,,1.71399998664856,0,
10/2/2017,4/1/2019,3,1.68610000610352,,1.70389997959137,0,
10/2/2017,5/1/2019,3,1.67960000038147,,1.69939994812012,0,
10/2/2017,6/1/2019,3,1.67760002613068,1.66910004615784,1.66910004615784,15,
10/2/2017,7/1/2019,3,1.67960000038147,,,0,
10/2/2017,8/1/2019,3,1.6826000213623,,,0,
10/2/2017,9/1/2019,3,1.68809998035431,,,0,
10/2/2017,10/1/2019,3,1.69459998607636,,,0,
10/2/2017,11/1/2019,3,1.7010999917984,,,0,
10/2/2017,12/1/2019,3,1.70659995079041,,1.70990002155304,10,
10/2/2017,1/1/2020,3,1.71360003948212,,,0,
10/2/2017,2/1/2020,3,1.71809995174408,,,0,
10/2/2017,3/1/2020,3,1.7175999879837,,,0,
10/2/2017,4/1/2020,3,1.71039998531342,,,0,
10/2/2017,5/1/2020,3,1.70790004730225,,,0,
10/2/2017,6/1/2020,3,1.70840001106262,,,0,
10/2/2017,7/1/2020,3,1.71239995956421,,,0,
10/2/2017,8/1/2020,3,1.71689999103546,,,0,
10/2/2017,9/1/2020,3,1.72239995002747,,,0,
10/2/2017,10/1/2020,3,1.72689998149872,,,0,
10/2/2017,11/1/2020,3,1.73039996623993,,,0,
10/2/2017,12/1/2020,3,1.73389995098114,,,0,
10/2/2017,1/1/2021,3,1.73989999294281,,,0,
10/2/2017,11/1/2017,4,1.55529999732971,1.59150004386902,1.54209995269775,63727,
10/2/2017,12/1/2017,4,1.5514999628067,1.57910001277924,1.53620004653931,45311,
10/2/2017,1/1/2018,4,1.55239999294281,1.57860004901886,1.53729999065399,19578,
10/2/2017,2/1/2018,4,1.56149995326996,1.58609998226166,1.54579997062683,7528,
10/2/2017,3/1/2018,4,1.57939994335175,1.60309994220734,1.56289994716644,6596,
10/2/2017,4/1/2018,4,1.74370002746582,1.76440000534058,1.72689998149872,2743,
10/2/2017,5/1/2018,4,1.74749994277954,1.76769995689392,1.72990000247955,1518,
10/2/2017,6/1/2018,4,1.73829996585846,1.75689995288849,1.71969997882843,1547,
10/2/2017,7/1/2018,4,1.7208000421524,1.73000001907349,1.70379996299744,383,
10/2/2017,8/1/2018,4,1.69739997386932,1.69809997081757,1.68859994411469,262,
10/2/2017,9/1/2018,4,1.667799949646,1.66789996623993,1.65110003948212,431,
10/2/2017,10/1/2018,4,1.54190003871918,1.53400003910065,1.51999998092651,272,
10/2/2017,11/1/2018,4,1.50730001926422,,1.51300001144409,425,
10/2/2017,12/1/2018,4,1.48339998722076,1.48469996452332,1.46329998970032,1067,
10/2/2017,1/1/2019,4,1.47959995269775,,1.48129999637604,0,
10/2/2017,2/1/2019,4,1.48810005187988,,1.4967999458313,0,
10/2/2017,3/1/2019,4,1.50629997253418,,,0,
10/2/2017,4/1/2019,4,1.68729996681213,,,0,
10/2/2017,5/1/2019,4,1.69079995155334,,,0,
10/2/2017,6/1/2019,4,1.68379998207092,,,0,
10/2/2017,7/1/2019,4,1.66530001163483,,,0,
10/2/2017,8/1/2019,4,1.63979995250702,,,0,
10/2/2017,9/1/2019,4,1.61479997634888,,,0,
10/2/2017,10/1/2019,4,1.48979997634888,,,0,
10/2/2017,11/1/2019,4,1.46229994297028,,,0,
10/2/2017,12/1/2019,4,1.44340002536774,,,0,
10/2/2017,1/1/2020,4,1.44640004634857,,,0,
10/2/2017,2/1/2020,4,1.45640003681183,,,0,
10/2/2017,3/1/2020,4,1.47640001773834,,,0,
10/2/2017,4/1/2020,4,1.6793999671936,,,0,
10/2/2017,5/1/2020,4,1.68239998817444,,,0,
10/2/2017,6/1/2020,4,1.67789995670319,,,0,
10/2/2017,7/1/2020,4,1.66190004348755,,,0,
10/2/2017,8/1/2020,4,1.6389000415802,,,0,
10/2/2017,9/1/2020,4,1.61489999294281,,,0,
10/2/2017,10/1/2020,4,1.48989999294281,,,0,
10/2/2017,11/1/2020,4,1.46140003204346,,,0,
10/2/2017,12/1/2020,4,1.44340002536774,,,0,
10/2/2017,1/1/2021,4,1.44840002059937,,,0,
10/3/2017,11/1/2017,1,50.4199981689453,50.7299995422363,50.1399993896484,460593,
10/3/2017,12/1/2017,1,50.7400016784668,51.0400009155273,50.4500007629395,128165,
10/3/2017,1/1/2018,1,50.9900016784668,51.2799987792969,50.7000007629395,42045,
10/3/2017,2/1/2018,1,51.1300010681152,51.4000015258789,50.8600006103516,19522,
10/3/2017,3/1/2018,1,51.2200012207031,51.4599990844727,50.939998626709,24602,
10/3/2017,4/1/2018,1,51.25,51.4599990844727,50.9900016784668,11873,
10/3/2017,5/1/2018,1,51.2299995422363,51.4099998474121,51.060001373291,4600,
10/3/2017,6/1/2018,1,51.1800003051758,51.3600006103516,50.9099998474121,26089,
10/3/2017,7/1/2018,1,51.0900001525879,51.2400016784668,50.9300003051758,4822,
10/3/2017,8/1/2018,1,50.9900016784668,51.1599998474121,50.8400001525879,2719,
10/3/2017,9/1/2018,1,50.9000015258789,51.0699996948242,50.7400016784668,4847,
10/3/2017,10/1/2018,1,50.8199996948242,50.9799995422363,50.6199989318848,1031,
10/3/2017,11/1/2018,1,50.75,,,478,
10/3/2017,12/1/2018,1,50.689998626709,50.8699989318848,50.4599990844727,27872,
10/3/2017,1/1/2019,1,50.5900001525879,,50.6100006103516,791,
10/3/2017,2/1/2019,1,50.5,,,721,
10/3/2017,3/1/2019,1,50.4099998474121,,,938,
10/3/2017,4/1/2019,1,50.3400001525879,,,178,
10/3/2017,5/1/2019,1,50.2700004577637,,,219,
10/3/2017,6/1/2019,1,50.2299995422363,50.4099998474121,50.0800018310547,1576,
10/3/2017,7/1/2019,1,50.1500015258789,,,75,
10/3/2017,8/1/2019,1,50.0800018310547,,,30,
10/3/2017,9/1/2019,1,50.0200004577637,,,35,
10/3/2017,10/1/2019,1,49.9700012207031,,,5,
10/3/2017,11/1/2019,1,49.9500007629395,,,89,
10/3/2017,12/1/2019,1,49.9500007629395,50.1399993896484,49.7599983215332,4157,
10/3/2017,1/1/2020,1,49.8899993896484,,,0,
10/3/2017,2/1/2020,1,49.8499984741211,,,0,
10/3/2017,3/1/2020,1,49.8199996948242,,,0,
10/3/2017,4/1/2020,1,49.7999992370606,,,0,
10/3/2017,5/1/2020,1,49.7799987792969,,,0,
10/3/2017,6/1/2020,1,49.7799987792969,,,114,
10/3/2017,7/1/2020,1,49.7599983215332,,,0,
10/3/2017,8/1/2020,1,49.7599983215332,,,0,
10/3/2017,9/1/2020,1,49.7700004577637,,,0,
10/3/2017,10/1/2020,1,49.7999992370606,,,0,
10/3/2017,11/1/2020,1,49.8300018310547,,,0,
10/3/2017,12/1/2020,1,49.8800010681152,50.0699996948242,49.7900009155273,587,
10/3/2017,1/1/2021,1,49.8600006103516,,,0,
10/3/2017,2/1/2021,1,49.8499984741211,,,0,
10/3/2017,3/1/2021,1,49.8600006103516,,,0,
10/3/2017,4/1/2021,1,49.8800010681152,,,0,
10/3/2017,5/1/2021,1,49.9099998474121,,,0,
10/3/2017,6/1/2021,1,49.9599990844727,,,0,
10/3/2017,7/1/2021,1,49.939998626709,,,0,
10/3/2017,8/1/2021,1,49.9500007629395,,,0,
10/3/2017,9/1/2021,1,49.9700012207031,,,0,
10/3/2017,10/1/2021,1,50.0099983215332,,,0,
10/3/2017,11/1/2021,1,50.0699996948242,,,0,
10/3/2017,12/1/2021,1,50.1399993896484,,,142,
10/3/2017,1/1/2022,1,50.1500015258789,,,0,
10/3/2017,2/1/2022,1,50.1599998474121,,,0,
10/3/2017,3/1/2022,1,50.1800003051758,,,0,
10/3/2017,4/1/2022,1,50.2099990844727,,,0,
10/3/2017,5/1/2022,1,50.2599983215332,,,0,
10/3/2017,6/1/2022,1,50.3400001525879,,,0,
10/3/2017,7/1/2022,1,50.3300018310547,,,0,
10/3/2017,8/1/2022,1,50.3499984741211,,,0,
10/3/2017,9/1/2022,1,50.3800010681152,,,0,
10/3/2017,10/1/2022,1,50.4300003051758,,,0,
10/3/2017,11/1/2022,1,50.5,,,0,
10/3/2017,12/1/2022,1,50.5900001525879,,,2,
10/3/2017,6/1/2023,1,50.8400001525879,,,0,
10/3/2017,12/1/2023,1,51.1399993896484,,,0,
10/3/2017,6/1/2024,1,51.439998626709,,,0,
10/3/2017,12/1/2024,1,51.7900009155273,,,0,
10/3/2017,6/1/2025,1,52.1100006103516,,,0,
10/3/2017,12/1/2025,1,52.4300003051758,,,0,
10/3/2017,11/1/2017,3,1.75049996376038,1.76699995994568,1.74070000648499,51219,
10/3/2017,12/1/2017,3,1.75039994716644,1.76530003547668,1.73979997634888,42011,
10/3/2017,1/1/2018,3,1.75049996376038,1.76429998874664,1.73909997940063,27974,
10/3/2017,2/1/2018,3,1.74730002880096,1.75950002670288,1.73450005054474,18957,
10/3/2017,3/1/2018,3,1.73780000209808,1.74810004234314,1.72459995746613,17841,
10/3/2017,4/1/2018,3,1.72200000286102,1.728600025177,1.71060001850128,11370,
10/3/2017,5/1/2018,3,1.70940005779266,1.71449995040894,1.6956000328064,4600,
10/3/2017,6/1/2018,3,1.69920003414154,1.70340001583099,1.68499994277954,9088,
10/3/2017,7/1/2018,3,1.6952999830246,1.69930005073547,1.68060004711151,1376,
10/3/2017,8/1/2018,3,1.6936000585556,1.69770002365112,1.67999994754791,729,
10/3/2017,9/1/2018,3,1.69449996948242,1.69860005378723,1.68130004405975,836,
10/3/2017,10/1/2018,3,1.69760000705719,1.70190000534058,1.68470001220703,573,
10/3/2017,11/1/2018,3,1.70220005512238,1.69799995422363,1.69760000705719,364,
10/3/2017,12/1/2018,3,1.70679998397827,1.71039998531342,1.69280004501343,1858,
10/3/2017,1/1/2019,3,1.71080005168915,,,160,
10/3/2017,2/1/2019,3,1.70780003070831,,,0,
10/3/2017,3/1/2019,3,1.69900000095367,,,0,
10/3/2017,4/1/2019,3,1.68570005893707,,,0,
10/3/2017,5/1/2019,3,1.67949998378754,,,0,
10/3/2017,6/1/2019,3,1.67780005931854,1.67770004272461,1.67750000953674,24,
10/3/2017,7/1/2019,3,1.67980003356934,,,0,
10/3/2017,8/1/2019,3,1.68280005455017,1.69000005722046,1.69000005722046,2,
10/3/2017,9/1/2019,3,1.68879997730255,,,0,
10/3/2017,10/1/2019,3,1.69579994678497,,,0,
10/3/2017,11/1/2019,3,1.70280003547668,,,0,
10/3/2017,12/1/2019,3,1.70879995822907,,,30,
10/3/2017,1/1/2020,3,1.71580004692078,,,0,
10/3/2017,2/1/2020,3,1.72029995918274,,,0,
10/3/2017,3/1/2020,3,1.71979999542236,,,0,
10/3/2017,4/1/2020,3,1.71259999275208,,,0,
10/3/2017,5/1/2020,3,1.71010005474091,,,0,
10/3/2017,6/1/2020,3,1.71060001850128,,,0,
10/3/2017,7/1/2020,3,1.71459996700287,,,0,
10/3/2017,8/1/2020,3,1.71909999847412,,,0,
10/3/2017,9/1/2020,3,1.72459995746613,,,0,
10/3/2017,10/1/2020,3,1.72909998893738,,,0,
10/3/2017,11/1/2020,3,1.73259997367859,,,0,
10/3/2017,12/1/2020,3,1.7360999584198,,,0,
10/3/2017,1/1/2021,3,1.74210000038147,,,0,
10/3/2017,11/1/2017,4,1.56550002098084,1.56959998607636,1.54229998588562,55381,
10/3/2017,12/1/2017,4,1.55830001831055,1.5625,1.53890001773834,36906,
10/3/2017,1/1/2018,4,1.55719995498657,1.56120002269745,1.541100025177,16337,
10/3/2017,2/1/2018,4,1.56579995155334,1.56910002231598,1.55110001564026,8573,
10/3/2017,3/1/2018,4,1.58350002765656,1.58659994602203,1.56959998607636,5738,
10/3/2017,4/1/2018,4,1.74940001964569,1.75209999084473,1.73580002784729,2951,
10/3/2017,5/1/2018,4,1.75240004062653,1.75469994544983,1.73870003223419,1340,
10/3/2017,6/1/2018,4,1.74319994449615,1.74440002441406,1.72870004177094,2524,
10/3/2017,7/1/2018,4,1.72660005092621,1.72510004043579,1.71159994602203,764,
10/3/2017,8/1/2018,4,1.70420002937317,1.70270001888275,1.70260000228882,746,
10/3/2017,9/1/2018,4,1.67579996585846,1.67610001564026,1.67040002346039,541,
10/3/2017,10/1/2018,4,1.55299997329712,,,273,
10/3/2017,11/1/2018,4,1.51859998703003,,,293,
10/3/2017,12/1/2018,4,1.49500000476837,1.49639999866486,1.4728000164032,536,
10/3/2017,1/1/2019,4,1.49119997024536,,,0,
10/3/2017,2/1/2019,4,1.4996999502182,,,0,
10/3/2017,3/1/2019,4,1.51789999008179,,,0,
10/3/2017,4/1/2019,4,1.69889998435974,,,0,
10/3/2017,5/1/2019,4,1.70239996910095,,,0,
10/3/2017,6/1/2019,4,1.6952999830246,,,0,
10/3/2017,7/1/2019,4,1.6768000125885,,,0,
10/3/2017,8/1/2019,4,1.65129995346069,,,0,
10/3/2017,9/1/2019,4,1.62629997730255,,,0,
10/3/2017,10/1/2019,4,1.50129997730255,,,0,
10/3/2017,11/1/2019,4,1.47379994392395,,,0,
10/3/2017,12/1/2019,4,1.45490002632141,,,0,
10/3/2017,1/1/2020,4,1.45790004730225,,,0,
10/3/2017,2/1/2020,4,1.4679000377655,,,0,
10/3/2017,3/1/2020,4,1.48790001869202,,,0,
10/3/2017,4/1/2020,4,1.69089996814728,,,0,
10/3/2017,5/1/2020,4,1.69389998912811,,,0,
10/3/2017,6/1/2020,4,1.68939995765686,,,0,
10/3/2017,7/1/2020,4,1.67340004444122,,,0,
10/3/2017,8/1/2020,4,1.65040004253387,,,0,
10/3/2017,9/1/2020,4,1.62639999389648,,,0,
10/3/2017,10/1/2020,4,1.50139999389648,,,0,
10/3/2017,11/1/2020,4,1.47290003299713,,,0,
10/3/2017,12/1/2020,4,1.45490002632141,,,0,
10/3/2017,1/1/2021,4,1.45990002155304,,,0,
10/4/2017,11/1/2017,1,49.9799995422363,50.6699981689453,49.7599983215332,596897,
10/4/2017,12/1/2017,1,50.3199996948242,50.9599990844727,50.1100006103516,196329,
10/4/2017,1/1/2018,1,50.5999984741211,51.1800003051758,50.3800010681152,80608,
10/4/2017,2/1/2018,1,50.7900009155273,51.3199996948242,50.5800018310547,44212,
10/4/2017,3/1/2018,1,50.9199981689453,51.4000015258789,50.7200012207031,37012,
10/4/2017,4/1/2018,1,50.9900016784668,51.3899993896484,50.8499984741211,17519,
10/4/2017,5/1/2018,1,51.0099983215332,51.3899993896484,50.9000015258789,14009,
10/4/2017,6/1/2018,1,50.9900016784668,51.3400001525879,50.7799987792969,43946,
10/4/2017,7/1/2018,1,50.9300003051758,51.1800003051758,50.7700004577637,9637,
10/4/2017,8/1/2018,1,50.8600006103516,51.1500015258789,50.6800003051758,5756,
10/4/2017,9/1/2018,1,50.7999992370606,51.0800018310547,50.5699996948242,7468,
10/4/2017,10/1/2018,1,50.7400016784668,50.8899993896484,50.4500007629395,2247,
10/4/2017,11/1/2018,1,50.689998626709,,,837,
10/4/2017,12/1/2018,1,50.6399993896484,50.8699989318848,50.310001373291,48562,
10/4/2017,1/1/2019,1,50.5499992370605,,50.4500007629395,986,
10/4/2017,2/1/2019,1,50.4799995422363,,,843,
10/4/2017,3/1/2019,1,50.4099998474121,,,1598,
10/4/2017,4/1/2019,1,50.3600006103516,50.3600006103516,50.3499984741211,162,
10/4/2017,5/1/2019,1,50.310001373291,,,193,
10/4/2017,6/1/2019,1,50.2799987792969,50.4199981689453,49.8899993896484,4355,
10/4/2017,7/1/2019,1,50.2099990844727,,,101,
10/4/2017,8/1/2019,1,50.1500015258789,,,12,
10/4/2017,9/1/2019,1,50.0999984741211,,,5,
10/4/2017,10/1/2019,1,50.060001373291,50.1300010681152,50,171,
10/4/2017,11/1/2019,1,50.0499992370605,,,197,
10/4/2017,12/1/2019,1,50.0499992370605,50.2000007629395,49.6100006103516,6513,
10/4/2017,1/1/2020,1,50,,,15,
10/4/2017,2/1/2020,1,49.9700012207031,,,2,
10/4/2017,3/1/2020,1,49.939998626709,,,2,
10/4/2017,4/1/2020,1,49.9199981689453,,,0,
10/4/2017,5/1/2020,1,49.9000015258789,,,0,
10/4/2017,6/1/2020,1,49.9000015258789,,,65,
10/4/2017,7/1/2020,1,49.8800010681152,,,4,
10/4/2017,8/1/2020,1,49.8800010681152,49.9000015258789,49.9000015258789,4,
10/4/2017,9/1/2020,1,49.8899993896484,,,0,
10/4/2017,10/1/2020,1,49.9199981689453,,,0,
10/4/2017,11/1/2020,1,49.9500007629395,,,0,
10/4/2017,12/1/2020,1,50,50.060001373291,49.5900001525879,1309,
10/4/2017,1/1/2021,1,49.9799995422363,,,0,
10/4/2017,2/1/2021,1,49.9700012207031,,,0,
10/4/2017,3/1/2021,1,49.9799995422363,,,0,
10/4/2017,4/1/2021,1,50,,,0,
10/4/2017,5/1/2021,1,50.0299987792969,,,0,
10/4/2017,6/1/2021,1,50.0800018310547,,,0,
10/4/2017,7/1/2021,1,50.060001373291,,,0,
10/4/2017,8/1/2021,1,50.0699996948242,,,0,
10/4/2017,9/1/2021,1,50.0900001525879,,,0,
10/4/2017,10/1/2021,1,50.1300010681152,,,0,
10/4/2017,11/1/2021,1,50.189998626709,,,0,
10/4/2017,12/1/2021,1,50.2599983215332,50.3300018310547,50.2000007629395,166,
10/4/2017,1/1/2022,1,50.2700004577637,,,0,
10/4/2017,2/1/2022,1,50.2900009155273,,,0,
10/4/2017,3/1/2022,1,50.3199996948242,,,0,
10/4/2017,4/1/2022,1,50.3499984741211,,,0,
10/4/2017,5/1/2022,1,50.4099998474121,,,0,
10/4/2017,6/1/2022,1,50.4900016784668,,,0,
10/4/2017,7/1/2022,1,50.4900016784668,,,0,
10/4/2017,8/1/2022,1,50.5099983215332,,,0,
10/4/2017,9/1/2022,1,50.5499992370605,,,0,
10/4/2017,10/1/2022,1,50.6100006103516,,,0,
10/4/2017,11/1/2022,1,50.6800003051758,,,0,
10/4/2017,12/1/2022,1,50.7799987792969,50.9000015258789,50.7000007629395,33,
10/4/2017,6/1/2023,1,51.0400009155273,,,0,
10/4/2017,12/1/2023,1,51.3600006103516,,,0,
10/4/2017,6/1/2024,1,51.6599998474121,,,0,
10/4/2017,12/1/2024,1,52.0099983215332,,,0,
10/4/2017,6/1/2025,1,52.3300018310547,,,0,
10/4/2017,12/1/2025,1,52.6500015258789,,,0,
10/4/2017,11/1/2017,3,1.77390003204346,1.77760004997253,1.73819994926453,51012,
10/4/2017,12/1/2017,3,1.77079999446869,1.77470004558563,1.73839998245239,39254,
10/4/2017,1/1/2018,3,1.7688000202179,1.77250003814697,1.73839998245239,30768,
10/4/2017,2/1/2018,3,1.76250004768372,1.76579999923706,1.73549997806549,17594,
10/4/2017,3/1/2018,3,1.75059998035431,1.75380003452301,1.72689998149872,14593,
10/4/2017,4/1/2018,3,1.73280000686646,1.73580002784729,1.71140003204346,10723,
10/4/2017,5/1/2018,3,1.72010004520416,1.7224999666214,1.69879996776581,3912,
10/4/2017,6/1/2018,3,1.70990002155304,1.71249997615814,1.68959999084473,9035,
10/4/2017,7/1/2018,3,1.70519995689392,1.70739996433258,1.68610000610352,1090,
10/4/2017,8/1/2018,3,1.70270001888275,1.70510005950928,1.68439996242523,565,
10/4/2017,9/1/2018,3,1.70270001888275,1.70560002326965,1.68570005893707,1158,
10/4/2017,10/1/2018,3,1.70459997653961,1.70770001411438,1.68889999389648,653,
10/4/2017,11/1/2018,3,1.70829999446869,1.71000003814697,1.70379996299744,582,
10/4/2017,12/1/2018,3,1.71169996261597,1.71560001373291,1.69690001010895,1519,
10/4/2017,1/1/2019,3,1.7146999835968,,,12,
10/4/2017,2/1/2019,3,1.71070003509521,,,16,
10/4/2017,3/1/2019,3,1.70089995861053,,,17,
10/4/2017,4/1/2019,3,1.68659996986389,,,13,
10/4/2017,5/1/2019,3,1.6793999671936,,,9,
10/4/2017,6/1/2019,3,1.67669999599457,,1.67540001869202,99,
10/4/2017,7/1/2019,3,1.67820000648499,,,3,
10/4/2017,8/1/2019,3,1.68120002746582,,,1,
10/4/2017,9/1/2019,3,1.6871999502182,,,1,
10/4/2017,10/1/2019,3,1.69420003890991,,,2,
10/4/2017,11/1/2019,3,1.70120000839233,,,2,
10/4/2017,12/1/2019,3,1.707200050354,1.7059999704361,1.7059999704361,15,
10/4/2017,1/1/2020,3,1.71420001983643,,,0,
10/4/2017,2/1/2020,3,1.71870005130768,,,0,
10/4/2017,3/1/2020,3,1.71819996833801,,,0,
10/4/2017,4/1/2020,3,1.71099996566772,,,0,
10/4/2017,5/1/2020,3,1.70850002765656,,,0,
10/4/2017,6/1/2020,3,1.70899999141693,,,0,
10/4/2017,7/1/2020,3,1.71300005912781,,,0,
10/4/2017,8/1/2020,3,1.71749997138977,,,0,
10/4/2017,9/1/2020,3,1.72300004959106,,,0,
10/4/2017,10/1/2020,3,1.72749996185303,,,0,
10/4/2017,11/1/2020,3,1.73099994659424,,,0,
10/4/2017,12/1/2020,3,1.73450005054474,,,0,
10/4/2017,1/1/2021,3,1.74049997329712,,,0,
10/4/2017,11/1/2017,4,1.58050000667572,1.58990001678467,1.542799949646,64645,
10/4/2017,12/1/2017,4,1.56850004196167,1.57589995861053,1.53869998455048,56259,
10/4/2017,1/1/2018,4,1.56319999694824,1.5706000328064,1.53859996795654,28289,
10/4/2017,2/1/2018,4,1.56900000572205,1.57620000839233,1.54779994487762,9837,
10/4/2017,3/1/2018,4,1.58399999141693,1.59140002727509,1.56550002098084,7480,
10/4/2017,4/1/2018,4,1.74890005588532,1.75600004196167,1.73249995708466,3701,
10/4/2017,5/1/2018,4,1.75129997730255,1.75859999656677,1.7364000082016,2075,
10/4/2017,6/1/2018,4,1.74170005321503,1.74960005283356,1.72790002822876,3089,
10/4/2017,7/1/2018,4,1.72430002689362,1.73280000686646,1.72160005569458,1389,
10/4/2017,8/1/2018,4,1.70130002498627,1.70220005512238,1.70000004768372,463,
10/4/2017,9/1/2018,4,1.67200005054474,1.6764999628067,1.66760003566742,793,
10/4/2017,10/1/2018,4,1.55009996891022,1.54649996757507,1.54649996757507,94,
10/4/2017,11/1/2018,4,1.51540005207062,,,218,
10/4/2017,12/1/2018,4,1.49119997024536,1.49839997291565,1.48230004310608,542,
10/4/2017,1/1/2019,4,1.48720002174377,,,0,
10/4/2017,2/1/2019,4,1.49570000171661,,,0,
10/4/2017,3/1/2019,4,1.5139000415802,,,0,
10/4/2017,4/1/2019,4,1.69439995288849,,,0,
10/4/2017,5/1/2019,4,1.69790005683899,,,0,
10/4/2017,6/1/2019,4,1.69079995155334,,,0,
10/4/2017,7/1/2019,4,1.67229998111725,,,0,
10/4/2017,8/1/2019,4,1.64680004119873,,,0,
10/4/2017,9/1/2019,4,1.6217999458313,,,0,
10/4/2017,10/1/2019,4,1.49730002880096,,,0,
10/4/2017,11/1/2019,4,1.46979999542236,,,0,
10/4/2017,12/1/2019,4,1.45089995861053,,,0,
10/4/2017,1/1/2020,4,1.45389997959137,,,0,
10/4/2017,2/1/2020,4,1.46389997005463,,,0,
10/4/2017,3/1/2020,4,1.48389995098114,,,0,
10/4/2017,4/1/2020,4,1.68690001964569,,,0,
10/4/2017,5/1/2020,4,1.68990004062653,,,0,
10/4/2017,6/1/2020,4,1.68540000915527,,,0,
10/4/2017,7/1/2020,4,1.66939997673035,,,0,
10/4/2017,8/1/2020,4,1.646399974823,,,0,
10/4/2017,9/1/2020,4,1.6224000453949,,,0,
10/4/2017,10/1/2020,4,1.4974000453949,,,0,
10/4/2017,11/1/2020,4,1.46889996528626,,,0,
10/4/2017,12/1/2020,4,1.45089995861053,,,0,
10/4/2017,1/1/2021,4,1.45589995384216,,,0,
10/5/2017,11/1/2017,1,50.7900009155273,51.2200012207031,49.8499984741211,649264,
10/5/2017,12/1/2017,1,51.1500015258789,51.5299987792969,50.189998626709,204467,
10/5/2017,1/1/2018,1,51.439998626709,51.7799987792969,50.4700012207031,65258,
10/5/2017,2/1/2018,1,51.6399993896484,51.9300003051758,50.6800003051758,37334,
10/5/2017,3/1/2018,1,51.7700004577637,52.0099983215332,50.7999992370606,39334,
10/5/2017,4/1/2018,1,51.8400001525879,52,50.9700012207031,14755,
10/5/2017,5/1/2018,1,51.8499984741211,52.0200004577637,51.1100006103516,10475,
10/5/2017,6/1/2018,1,51.8199996948242,51.9900016784668,50.8899993896484,38611,
10/5/2017,7/1/2018,1,51.7400016784668,51.8899993896484,50.8899993896484,4098,
10/5/2017,8/1/2018,1,51.6599998474121,51.7200012207031,50.9599990844727,2000,
10/5/2017,9/1/2018,1,51.5800018310547,51.7000007629395,50.8699989318848,8794,
10/5/2017,10/1/2018,1,51.5099983215332,51.5099983215332,50.6500015258789,1066,
10/5/2017,11/1/2018,1,51.4500007629395,50.9199981689453,,751,
10/5/2017,12/1/2018,1,51.4000015258789,51.4900016784668,50.5699996948242,37133,
10/5/2017,1/1/2019,1,51.2999992370605,,,371,
10/5/2017,2/1/2019,1,51.2099990844727,50.6500015258789,,430,
10/5/2017,3/1/2019,1,51.1199989318848,50.5699996948242,,1216,
10/5/2017,4/1/2019,1,51.0499992370606,,,364,
10/5/2017,5/1/2019,1,50.9799995422363,,,148,
10/5/2017,6/1/2019,1,50.939998626709,51.0200004577637,50.2400016784668,3682,
10/5/2017,7/1/2019,1,50.8600006103516,,,69,
10/5/2017,8/1/2019,1,50.7799987792969,,,21,
10/5/2017,9/1/2019,1,50.7099990844727,,,159,
10/5/2017,10/1/2019,1,50.6699981689453,,,37,
10/5/2017,11/1/2019,1,50.6500015258789,,,97,
10/5/2017,12/1/2019,1,50.6300010681152,50.7599983215332,49.9799995422363,6559,
10/5/2017,1/1/2020,1,50.5699996948242,,,10,
10/5/2017,2/1/2020,1,50.5200004577637,,,0,
10/5/2017,3/1/2020,1,50.4799995422363,,,0,
10/5/2017,4/1/2020,1,50.439998626709,,,0,
10/5/2017,5/1/2020,1,50.4099998474121,,,0,
10/5/2017,6/1/2020,1,50.4000015258789,,,159,
10/5/2017,7/1/2020,1,50.3699989318848,,,0,
10/5/2017,8/1/2020,1,50.3600006103516,,,0,
10/5/2017,9/1/2020,1,50.3600006103516,,,0,
10/5/2017,10/1/2020,1,50.3699989318848,,,0,
10/5/2017,11/1/2020,1,50.3899993896484,,,0,
10/5/2017,12/1/2020,1,50.4300003051758,50.5,50,455,
10/5/2017,1/1/2021,1,50.4000015258789,,,0,
10/5/2017,2/1/2021,1,50.3899993896484,,,0,
10/5/2017,3/1/2021,1,50.3899993896484,,,0,
10/5/2017,4/1/2021,1,50.4000015258789,,,0,
10/5/2017,5/1/2021,1,50.4300003051758,,,0,
10/5/2017,6/1/2021,1,50.4799995422363,,,0,
10/5/2017,7/1/2021,1,50.4599990844727,,,0,
10/5/2017,8/1/2021,1,50.4599990844727,,,0,
10/5/2017,9/1/2021,1,50.4799995422363,,,0,
10/5/2017,10/1/2021,1,50.5099983215332,,,0,
10/5/2017,11/1/2021,1,50.560001373291,,,0,
10/5/2017,12/1/2021,1,50.6300010681152,50.3300018310547,50.3300018310547,33,
10/5/2017,1/1/2022,1,50.6399993896484,,,0,
10/5/2017,2/1/2022,1,50.6599998474121,,,0,
10/5/2017,3/1/2022,1,50.689998626709,,,0,
10/5/2017,4/1/2022,1,50.7200012207031,,,0,
10/5/2017,5/1/2022,1,50.7799987792969,,,0,
10/5/2017,6/1/2022,1,50.8600006103516,,,0,
10/5/2017,7/1/2022,1,50.8600006103516,,,0,
10/5/2017,8/1/2022,1,50.8800010681152,,,0,
10/5/2017,9/1/2022,1,50.9199981689453,,,0,
10/5/2017,10/1/2022,1,50.9799995422363,,,0,
10/5/2017,11/1/2022,1,51.0499992370606,,,0,
10/5/2017,12/1/2022,1,51.1500015258789,51.0999984741211,51.0999984741211,14,
10/5/2017,6/1/2023,1,51.4099998474121,,,0,
10/5/2017,12/1/2023,1,51.7299995422363,,,3,
10/5/2017,6/1/2024,1,52.0299987792969,,,0,
10/5/2017,12/1/2024,1,52.3800010681152,,,0,
10/5/2017,6/1/2025,1,52.7000007629395,,,0,
10/5/2017,12/1/2025,1,53.0200004577637,,,0,
10/5/2017,11/1/2017,3,1.78629994392395,1.81289994716644,1.76830005645752,58072,
10/5/2017,12/1/2017,3,1.78269994258881,1.80809998512268,1.76479995250702,49086,
10/5/2017,1/1/2018,3,1.77999997138977,1.80410003662109,1.76219999790192,29375,
10/5/2017,2/1/2018,3,1.77339994907379,1.79610002040863,1.75569999217987,14666,
10/5/2017,3/1/2018,3,1.76139998435974,1.78110003471375,1.74430000782013,14012,
10/5/2017,4/1/2018,3,1.74339997768402,1.76059997081757,1.72689998149872,6876,
10/5/2017,5/1/2018,3,1.7315000295639,1.74660003185272,1.71379995346069,2766,
10/5/2017,6/1/2018,3,1.72230005264282,1.73590004444122,1.7043000459671,6934,
10/5/2017,7/1/2018,3,1.71809995174408,1.7305999994278,1.70019996166229,519,
10/5/2017,8/1/2018,3,1.71580004692078,1.72769999504089,1.69799995422363,217,
10/5/2017,9/1/2018,3,1.71570003032684,1.72710001468658,1.6981999874115,737,
10/5/2017,10/1/2018,3,1.71720004081726,1.72870004177094,1.70019996166229,237,
10/5/2017,11/1/2018,3,1.72070002555847,1.71720004081726,1.71389997005463,261,
10/5/2017,12/1/2018,3,1.72409999370575,1.73650002479553,1.7059999704361,2235,
10/5/2017,1/1/2019,3,1.72699999809265,1.71700000762939,,3,
10/5/2017,2/1/2019,3,1.7228000164032,,,4,
10/5/2017,3/1/2019,3,1.71270000934601,1.70210003852844,,4,
10/5/2017,4/1/2019,3,1.69809997081757,1.70000004768372,1.70000004768372,3,
10/5/2017,5/1/2019,3,1.69060003757477,,,0,
10/5/2017,6/1/2019,3,1.68760001659393,1.68480002880096,,2,
10/5/2017,7/1/2019,3,1.68910002708435,,,0,
10/5/2017,8/1/2019,3,1.69210004806519,1.72000002861023,1.72000002861023,2,
10/5/2017,9/1/2019,3,1.69809997081757,,,0,
10/5/2017,10/1/2019,3,1.70510005950928,,,0,
10/5/2017,11/1/2019,3,1.7121000289917,,,0,
10/5/2017,12/1/2019,3,1.71809995174408,1.72000002861023,,0,
10/5/2017,1/1/2020,3,1.72459995746613,,,0,
10/5/2017,2/1/2020,3,1.72909998893738,,,0,
10/5/2017,3/1/2020,3,1.728600025177,,,0,
10/5/2017,4/1/2020,3,1.72140002250671,,,0,
10/5/2017,5/1/2020,3,1.71889996528626,,,0,
10/5/2017,6/1/2020,3,1.71940004825592,,,0,
10/5/2017,7/1/2020,3,1.72339999675751,,,0,
10/5/2017,8/1/2020,3,1.72790002822876,,,0,
10/5/2017,9/1/2020,3,1.73339998722076,,,0,
10/5/2017,10/1/2020,3,1.73790001869202,,,0,
10/5/2017,11/1/2020,3,1.74140000343323,,,0,
10/5/2017,12/1/2020,3,1.74489998817444,,,0,
10/5/2017,1/1/2021,3,1.75090003013611,,,0,
10/5/2017,11/1/2017,4,1.6114000082016,1.63300001621246,1.5764000415802,67909,
10/5/2017,12/1/2017,4,1.59660005569458,1.6139999628067,1.56239998340607,54313,
10/5/2017,1/1/2018,4,1.59119999408722,1.60599994659424,1.55710005760193,26471,
10/5/2017,2/1/2018,4,1.59739995002747,1.61059999465942,1.56289994716644,9557,
10/5/2017,3/1/2018,4,1.61290001869202,1.62399995326996,1.57790005207062,7801,
10/5/2017,4/1/2018,4,1.77600002288818,1.7853000164032,1.74349999427795,2338,
10/5/2017,5/1/2018,4,1.77810001373291,1.78600001335144,1.74609994888306,1273,
10/5/2017,6/1/2018,4,1.76800000667572,1.77450001239777,1.73650002479553,2279,
10/5/2017,7/1/2018,4,1.75010001659393,1.75450003147125,1.74129998683929,595,
10/5/2017,8/1/2018,4,1.72619998455048,,,127,
10/5/2017,9/1/2018,4,1.69609999656677,,,230,
10/5/2017,10/1/2018,4,1.57480001449585,,,178,
10/5/2017,11/1/2018,4,1.54030001163483,1.51730000972748,,146,
10/5/2017,12/1/2018,4,1.51629996299744,1.51839995384216,1.4893000125885,937,
10/5/2017,1/1/2019,4,1.51230001449585,1.49380004405975,,0,
10/5/2017,2/1/2019,4,1.52079999446869,1.49730002880096,,0,
10/5/2017,3/1/2019,4,1.53900003433228,,,0,
10/5/2017,4/1/2019,4,1.71899998188019,,,0,
10/5/2017,5/1/2019,4,1.7224999666214,,,0,
10/5/2017,6/1/2019,4,1.71539998054504,,,0,
10/5/2017,7/1/2019,4,1.69690001010895,,,0,
10/5/2017,8/1/2019,4,1.67139995098114,,,0,
10/5/2017,9/1/2019,4,1.646399974823,,,0,
10/5/2017,10/1/2019,4,1.52190005779266,,,0,
10/5/2017,11/1/2019,4,1.49440002441406,,,0,
10/5/2017,12/1/2019,4,1.47549998760223,,,0,
10/5/2017,1/1/2020,4,1.47850000858307,,,0,
10/5/2017,2/1/2020,4,1.48849999904633,,,0,
10/5/2017,3/1/2020,4,1.50849997997284,,,0,
10/5/2017,4/1/2020,4,1.71150004863739,,,0,
10/5/2017,5/1/2020,4,1.71449995040894,,,0,
10/5/2017,6/1/2020,4,1.71000003814697,,,0,
10/5/2017,7/1/2020,4,1.69400000572205,,,0,
10/5/2017,8/1/2020,4,1.6710000038147,,,0,
10/5/2017,9/1/2020,4,1.64699995517731,,,0,
10/5/2017,10/1/2020,4,1.52199995517731,,,0,
10/5/2017,11/1/2020,4,1.49349999427795,,,0,
10/5/2017,12/1/2020,4,1.47549998760223,,,0,
10/5/2017,1/1/2021,4,1.48049998283386,,,0,
10/6/2017,11/1/2017,1,49.2900009155273,50.8199996948242,49.0999984741211,720752,
10/6/2017,12/1/2017,1,49.6500015258789,51.1699981689453,49.439998626709,272192,
10/6/2017,1/1/2018,1,49.9199981689453,51.4500007629395,49.7299995422363,102475,
10/6/2017,2/1/2018,1,50.1199989318848,51.6599998474121,49.939998626709,50158,
10/6/2017,3/1/2018,1,50.2700004577637,51.7700004577637,50.1100006103516,57211,
10/6/2017,4/1/2018,1,50.3600006103516,51.8800010681152,50.2799987792969,19589,
10/6/2017,5/1/2018,1,50.4000015258789,51.7999992370605,50.2599983215332,13699,
10/6/2017,6/1/2018,1,50.4099998474121,51.8400001525879,50.25,49804,
10/6/2017,7/1/2018,1,50.3800010681152,50.8899993896484,50.2200012207031,9065,
10/6/2017,8/1/2018,1,50.3400001525879,51.4000015258789,50.2299995422363,3424,
10/6/2017,9/1/2018,1,50.310001373291,51.5400009155273,50.1199989318848,7941,
10/6/2017,10/1/2018,1,50.2700004577637,51.4500007629395,50.060001373291,1410,
10/6/2017,11/1/2018,1,50.25,,50.6800003051758,1223,
10/6/2017,12/1/2018,1,50.2299995422363,51.3899993896484,50.0099983215332,50613,
10/6/2017,1/1/2019,1,50.1599998474121,,50.1699981689453,1075,
10/6/2017,2/1/2019,1,50.0900001525879,,50.5,436,
10/6/2017,3/1/2019,1,50.0299987792969,,50.4300003051758,4829,
10/6/2017,4/1/2019,1,49.9799995422363,,50.5999984741211,113,
10/6/2017,5/1/2019,1,49.9300003051758,,50.5499992370605,238,
10/6/2017,6/1/2019,1,49.9099998474121,50.8600006103516,49.6500015258789,5144,
10/6/2017,7/1/2019,1,49.8499984741211,,50.0200004577637,24,
10/6/2017,8/1/2019,1,49.7900009155273,,50.4000015258789,21,
10/6/2017,9/1/2019,1,49.7400016784668,,50.3300018310547,663,
10/6/2017,10/1/2019,1,49.7099990844727,,50.2999992370606,240,
10/6/2017,11/1/2019,1,49.7000007629395,50.5699996948242,50.5,358,
10/6/2017,12/1/2019,1,49.7000007629395,50.560001373291,49.4000015258789,6091,
10/6/2017,1/1/2020,1,49.6500015258789,,,75,
10/6/2017,2/1/2020,1,49.6100006103516,,,0,
10/6/2017,3/1/2020,1,49.5800018310547,,,0,
10/6/2017,4/1/2020,1,49.5499992370606,,,0,
10/6/2017,5/1/2020,1,49.5299987792969,,,0,
10/6/2017,6/1/2020,1,49.5299987792969,,,23,
10/6/2017,7/1/2020,1,49.5099983215332,,,0,
10/6/2017,8/1/2020,1,49.5,,,0,
10/6/2017,9/1/2020,1,49.5099983215332,,,0,
10/6/2017,10/1/2020,1,49.5200004577637,,,0,
10/6/2017,11/1/2020,1,49.5499992370606,,,0,
10/6/2017,12/1/2020,1,49.5900001525879,50.3300018310547,49.4700012207031,386,
10/6/2017,1/1/2021,1,49.560001373291,,,0,
10/6/2017,2/1/2021,1,49.5499992370606,,,0,
10/6/2017,3/1/2021,1,49.5499992370606,,,0,
10/6/2017,4/1/2021,1,49.560001373291,,,0,
10/6/2017,5/1/2021,1,49.5900001525879,,,0,
10/6/2017,6/1/2021,1,49.6399993896484,,,0,
10/6/2017,7/1/2021,1,49.6199989318848,,,0,
10/6/2017,8/1/2021,1,49.6199989318848,,,0,
10/6/2017,9/1/2021,1,49.6300010681152,,,0,
10/6/2017,10/1/2021,1,49.6599998474121,,,0,
10/6/2017,11/1/2021,1,49.7099990844727,,,0,
10/6/2017,12/1/2021,1,49.7799987792969,,50.1100006103516,12,
10/6/2017,1/1/2022,1,49.7900009155273,,,0,
10/6/2017,2/1/2022,1,49.810001373291,,,0,
10/6/2017,3/1/2022,1,49.8300018310547,,,0,
10/6/2017,4/1/2022,1,49.8600006103516,,,0,
10/6/2017,5/1/2022,1,49.9099998474121,,,0,
10/6/2017,6/1/2022,1,49.9900016784668,,,0,
10/6/2017,7/1/2022,1,49.9799995422363,,,0,
10/6/2017,8/1/2022,1,50,,,0,
10/6/2017,9/1/2022,1,50.0400009155274,,,0,
10/6/2017,10/1/2022,1,50.0999984741211,,,0,
10/6/2017,11/1/2022,1,50.1699981689453,,,0,
10/6/2017,12/1/2022,1,50.2599983215332,,50.8800010681152,0,
10/6/2017,6/1/2023,1,50.5200004577637,,,0,
10/6/2017,12/1/2023,1,50.8400001525879,,,0,
10/6/2017,6/1/2024,1,51.1399993896484,,,0,
10/6/2017,12/1/2024,1,51.4900016784668,,,0,
10/6/2017,6/1/2025,1,51.810001373291,,,0,
10/6/2017,12/1/2025,1,52.1300010681152,,,0,
10/6/2017,11/1/2017,3,1.7438999414444,1.79659998416901,1.73230004310608,63466,
10/6/2017,12/1/2017,3,1.7418999671936,1.79159998893738,1.730299949646,49512,
10/6/2017,1/1/2018,3,1.73989999294281,1.7878999710083,1.7282999753952,27520,
10/6/2017,2/1/2018,3,1.73409998416901,1.78030002117157,1.72239995002747,13633,
10/6/2017,3/1/2018,3,1.72350001335144,1.76719999313355,1.71159994602203,11134,
10/6/2017,4/1/2018,3,1.70710003376007,1.74860000610352,1.69500005245209,5405,
10/6/2017,5/1/2018,3,1.69570004940033,1.7360999584198,1.68449997901917,2181,
10/6/2017,6/1/2018,3,1.68680000305176,1.72590005397797,1.67620003223419,5826,
10/6/2017,7/1/2018,3,1.68309998512268,1.72140002250671,1.67379999160767,919,
10/6/2017,8/1/2018,3,1.68079996109009,1.71850001811981,1.67209994792938,591,
10/6/2017,9/1/2018,3,1.68079996109009,1.71770000457764,1.67250001430511,850,
10/6/2017,10/1/2018,3,1.68239998817444,1.71870005130768,1.6742000579834,343,
10/6/2017,11/1/2018,3,1.68620002269745,1.68350005149841,1.682000041008,437,
10/6/2017,12/1/2018,3,1.68990004062653,1.72479999065399,1.68120002746582,2710,
10/6/2017,1/1/2019,3,1.69289994239807,,1.70519995689392,49,
10/6/2017,2/1/2019,3,1.68889999389648,1.7039999961853,1.7039999961853,8,
10/6/2017,3/1/2019,3,1.67890000343323,,1.69289994239807,0,
10/6/2017,4/1/2019,3,1.66439998149872,,1.68079996109009,0,
10/6/2017,5/1/2019,3,1.6574000120163,,1.67540001869202,0,
10/6/2017,6/1/2019,3,1.65489995479584,1.65199995040894,1.64900004863739,22,
10/6/2017,7/1/2019,3,1.65690004825592,,,0,
10/6/2017,8/1/2019,3,1.66040003299713,,,0,
10/6/2017,9/1/2019,3,1.66639995574951,,,0,
10/6/2017,10/1/2019,3,1.67340004444122,,,0,
10/6/2017,11/1/2019,3,1.68040001392365,,,0,
10/6/2017,12/1/2019,3,1.68640005588532,,1.69099998474121,5,
10/6/2017,1/1/2020,3,1.69289994239807,,,0,
10/6/2017,2/1/2020,3,1.69739997386932,,,0,
10/6/2017,3/1/2020,3,1.69690001010895,,,0,
10/6/2017,4/1/2020,3,1.68970000743866,,,0,
10/6/2017,5/1/2020,3,1.6871999502182,,,0,
10/6/2017,6/1/2020,3,1.68770003318787,,,0,
10/6/2017,7/1/2020,3,1.69169998168945,,,0,
10/6/2017,8/1/2020,3,1.69620001316071,,,0,
10/6/2017,9/1/2020,3,1.70169997215271,,,0,
10/6/2017,10/1/2020,3,1.70620000362396,,,0,
10/6/2017,11/1/2020,3,1.70969998836517,,,0,
10/6/2017,12/1/2020,3,1.71319997310638,,,0,
10/6/2017,1/1/2021,3,1.71920001506805,,,0,
10/6/2017,11/1/2017,4,1.55879998207092,1.6308000087738,1.54900002479553,84261,
10/6/2017,12/1/2017,4,1.54739999771118,1.60959994792938,1.53970003128052,65106,
10/6/2017,1/1/2018,4,1.54270005226135,1.60130000114441,1.53610002994537,31860,
10/6/2017,2/1/2018,4,1.55099999904633,1.6065000295639,1.5430999994278,10722,
10/6/2017,3/1/2018,4,1.56879997253418,1.62139999866486,1.55949997901917,9408,
10/6/2017,4/1/2018,4,1.73590004444122,1.78369998931885,1.72500002384186,3905,
10/6/2017,5/1/2018,4,1.74100005626678,1.78579998016357,1.72769999504089,2543,
10/6/2017,6/1/2018,4,1.7338000535965,1.77559995651245,1.71840000152588,4005,
10/6/2017,7/1/2018,4,1.71850001811981,1.75709998607636,1.70229995250702,1952,
10/6/2017,8/1/2018,4,1.69599997997284,,,483,
10/6/2017,9/1/2018,4,1.66670000553131,,,830,
10/6/2017,10/1/2018,4,1.54639995098114,,,639,
10/6/2017,11/1/2018,4,1.51310002803803,,1.52330005168915,296,
10/6/2017,12/1/2018,4,1.48989999294281,1.5188000202179,1.47430002689362,945,
10/6/2017,1/1/2019,4,1.48590004444122,,1.49170005321503,11,
10/6/2017,2/1/2019,4,1.49440002441406,1.50499999523163,1.50450003147125,8,
10/6/2017,3/1/2019,4,1.51259994506836,,1.52450001239777,0,
10/6/2017,4/1/2019,4,1.69260001182556,,1.71350002288818,0,
10/6/2017,5/1/2019,4,1.69609999656677,,,0,
10/6/2017,6/1/2019,4,1.68900001049042,,,0,
10/6/2017,7/1/2019,4,1.67050004005432,,,0,
10/6/2017,8/1/2019,4,1.64499998092651,,,0,
10/6/2017,9/1/2019,4,1.62000000476837,,,0,
10/6/2017,10/1/2019,4,1.49549996852875,,,0,
10/6/2017,11/1/2019,4,1.46800005435944,,,0,
10/6/2017,12/1/2019,4,1.44910001754761,,,0,
10/6/2017,1/1/2020,4,1.45210003852844,,,0,
10/6/2017,2/1/2020,4,1.4621000289917,,,0,
10/6/2017,3/1/2020,4,1.48210000991821,,,0,
10/6/2017,4/1/2020,4,1.68509995937347,,,0,
10/6/2017,5/1/2020,4,1.68809998035431,,,0,
10/6/2017,6/1/2020,4,1.68359994888306,,,0,
10/6/2017,7/1/2020,4,1.66760003566742,,,0,
10/6/2017,8/1/2020,4,1.64460003376007,,,0,
10/6/2017,9/1/2020,4,1.62059998512268,,,0,
10/6/2017,10/1/2020,4,1.49559998512268,,,0,
10/6/2017,11/1/2020,4,1.46710002422333,,,0,
10/6/2017,12/1/2020,4,1.44910001754761,,,0,
10/6/2017,1/1/2021,4,1.45410001277924,,,0,
10/9/2017,11/1/2017,1,49.5800018310547,49.7900009155273,49.1300010681152,743114,
10/9/2017,12/1/2017,1,49.9300003051758,50.1300010681152,49.4799995422363,294241,
10/9/2017,1/1/2018,1,50.1800003051758,50.4000015258789,49.7400016784668,103998,
10/9/2017,2/1/2018,1,50.3800010681152,50.5900001525879,49.9199981689453,50792,
10/9/2017,3/1/2018,1,50.5299987792969,50.7400016784668,50.0699996948242,57969,
10/9/2017,4/1/2018,1,50.6300010681152,50.7099990844727,50.189998626709,19767,
10/9/2017,5/1/2018,1,50.6800003051758,50.7700004577637,50.3300018310547,13811,
10/9/2017,6/1/2018,1,50.7000007629395,50.8499984741211,50.2200012207031,50738,
10/9/2017,7/1/2018,1,50.6800003051758,50.7599983215332,50.310001373291,9128,
10/9/2017,8/1/2018,1,50.6399993896484,50.689998626709,,3937,
10/9/2017,9/1/2018,1,50.5999984741211,,50.2400016784668,8156,
10/9/2017,10/1/2018,1,50.560001373291,,50.1500015258789,1423,
10/9/2017,11/1/2018,1,50.5299987792969,,,1236,
10/9/2017,12/1/2018,1,50.5,50.6100006103516,50.0200004577637,51389,
10/9/2017,1/1/2019,1,50.4300003051758,,,1075,
10/9/2017,2/1/2019,1,50.3600006103516,50.2900009155273,50.2900009155273,436,
10/9/2017,3/1/2019,1,50.2900009155273,,,5554,
10/9/2017,4/1/2019,1,50.2400016784668,,,1113,
10/9/2017,5/1/2019,1,50.189998626709,,,738,
10/9/2017,6/1/2019,1,50.1699981689453,,49.9099998474121,5144,
10/9/2017,7/1/2019,1,50.1100006103516,,,24,
10/9/2017,8/1/2019,1,50.0499992370605,,,21,
10/9/2017,9/1/2019,1,50,,,888,
10/9/2017,10/1/2019,1,49.9599990844727,,,240,
10/9/2017,11/1/2019,1,49.9500007629395,,,433,
10/9/2017,12/1/2019,1,49.9500007629395,50.0299987792969,,6803,
10/9/2017,1/1/2020,1,49.9099998474121,,,75,
10/9/2017,2/1/2020,1,49.8699989318848,,,0,
10/9/2017,3/1/2020,1,49.8400001525879,,,0,
10/9/2017,4/1/2020,1,49.810001373291,,,0,
10/9/2017,5/1/2020,1,49.7900009155273,,,0,
10/9/2017,6/1/2020,1,49.7900009155273,,,423,
10/9/2017,7/1/2020,1,49.7599983215332,,,0,
10/9/2017,8/1/2020,1,49.75,,,0,
10/9/2017,9/1/2020,1,49.75,,,0,
10/9/2017,10/1/2020,1,49.7599983215332,,,0,
10/9/2017,11/1/2020,1,49.7900009155273,,,0,
10/9/2017,12/1/2020,1,49.8199996948242,49.8699989318848,49.6500015258789,2586,
10/9/2017,1/1/2021,1,49.7900009155273,,,0,
10/9/2017,2/1/2021,1,49.7799987792969,,,0,
10/9/2017,3/1/2021,1,49.7799987792969,,,0,
10/9/2017,4/1/2021,1,49.7799987792969,,,0,
10/9/2017,5/1/2021,1,49.810001373291,,,0,
10/9/2017,6/1/2021,1,49.8600006103516,,,0,
10/9/2017,7/1/2021,1,49.8400001525879,,,0,
10/9/2017,8/1/2021,1,49.8400001525879,,,0,
10/9/2017,9/1/2021,1,49.8400001525879,,,0,
10/9/2017,10/1/2021,1,49.8600006103516,,,0,
10/9/2017,11/1/2021,1,49.9099998474121,,,0,
10/9/2017,12/1/2021,1,49.9799995422363,,,12,
10/9/2017,1/1/2022,1,49.9900016784668,,,0,
10/9/2017,2/1/2022,1,50.0099983215332,,,0,
10/9/2017,3/1/2022,1,50.0299987792969,,,0,
10/9/2017,4/1/2022,1,50.060001373291,,,0,
10/9/2017,5/1/2022,1,50.1100006103516,,,0,
10/9/2017,6/1/2022,1,50.189998626709,,,0,
10/9/2017,7/1/2022,1,50.1800003051758,,,0,
10/9/2017,8/1/2022,1,50.2000007629395,,,0,
10/9/2017,9/1/2022,1,50.2400016784668,,,0,
10/9/2017,10/1/2022,1,50.2999992370606,,,0,
10/9/2017,11/1/2022,1,50.3699989318848,,,0,
10/9/2017,12/1/2022,1,50.4599990844727,,,0,
10/9/2017,6/1/2023,1,50.7200012207031,,,0,
10/9/2017,12/1/2023,1,51.0400009155273,,,0,
10/9/2017,6/1/2024,1,51.3400001525879,,,0,
10/9/2017,12/1/2024,1,51.689998626709,,,0,
10/9/2017,6/1/2025,1,52.0099983215332,,,0,
10/9/2017,12/1/2025,1,52.3300018310547,,,0,
10/9/2017,11/1/2017,3,1.73520004749298,1.74349999427795,1.72000002861023,66988,
10/9/2017,12/1/2017,3,1.73409998416901,1.74170005321503,1.71879994869232,51040,
10/9/2017,1/1/2018,3,1.73220002651215,1.74000000953674,,27705,
10/9/2017,2/1/2018,3,1.72800004482269,,,13733,
10/9/2017,3/1/2018,3,1.7199000120163,1.72650003433228,,11150,
10/9/2017,4/1/2018,3,1.70510005950928,1.71130001544952,,5405,
10/9/2017,5/1/2018,3,1.69490003585815,,,2181,
10/9/2017,6/1/2018,3,1.68729996681213,1.69260001182556,,6451,
10/9/2017,7/1/2018,3,1.6842999458313,,,919,
10/9/2017,8/1/2018,3,1.68270003795624,1.68599998950958,,591,
10/9/2017,9/1/2018,3,1.68289995193481,,,965,
10/9/2017,10/1/2018,3,1.68410003185272,,,343,
10/9/2017,11/1/2018,3,1.68770003318787,1.68920004367828,,437,
10/9/2017,12/1/2018,3,1.69120001792908,1.69649994373322,,3125,
10/9/2017,1/1/2019,3,1.69420003890991,,,49,
10/9/2017,2/1/2019,3,1.69019997119904,,,8,
10/9/2017,3/1/2019,3,1.68069994449615,,,0,
10/9/2017,4/1/2019,3,1.66670000553131,,,0,
10/9/2017,5/1/2019,3,1.65970003604889,,,0,
10/9/2017,6/1/2019,3,1.65719997882843,,,22,
10/9/2017,7/1/2019,3,1.65919995307922,,,0,
10/9/2017,8/1/2019,3,1.6632000207901,,,0,
10/9/2017,9/1/2019,3,1.66919994354248,,,0,
10/9/2017,10/1/2019,3,1.67669999599457,,,0,
10/9/2017,11/1/2019,3,1.68369996547699,,,0,
10/9/2017,12/1/2019,3,1.68970000743866,,,5,
10/9/2017,1/1/2020,3,1.69620001316071,,,0,
10/9/2017,2/1/2020,3,1.70070004463196,,,0,
10/9/2017,3/1/2020,3,1.70019996166229,,,0,
10/9/2017,4/1/2020,3,1.692999958992,,,0,
10/9/2017,5/1/2020,3,1.69050002098084,,,0,
10/9/2017,6/1/2020,3,1.69099998474121,,,0,
10/9/2017,7/1/2020,3,1.69500005245209,,,0,
10/9/2017,8/1/2020,3,1.69949996471405,,,0,
10/9/2017,9/1/2020,3,1.70500004291534,,,0,
10/9/2017,10/1/2020,3,1.70949995517731,,,0,
10/9/2017,11/1/2020,3,1.71300005912781,,,0,
10/9/2017,12/1/2020,3,1.71650004386902,,,0,
10/9/2017,1/1/2021,3,1.7224999666214,,,0,
10/9/2017,11/1/2017,4,1.55939996242523,1.56659996509552,1.53659999370575,88847,
10/9/2017,12/1/2017,4,1.5463000535965,1.5543999671936,1.5275000333786,67286,
10/9/2017,1/1/2018,4,1.54059994220734,1.54939997196198,1.52479994297028,32653,
10/9/2017,2/1/2018,4,1.54990005493164,,,10722,
10/9/2017,3/1/2018,4,1.56889998912811,1.57599997520447,,9533,
10/9/2017,4/1/2018,4,1.73570001125336,,,3905,
10/9/2017,5/1/2018,4,1.74129998683929,,,2543,
10/9/2017,6/1/2018,4,1.73510003089905,1.73979997634888,1.71780002117157,4005,
10/9/2017,7/1/2018,4,1.72090005874634,1.72479999065399,1.70609998703003,1952,
10/9/2017,8/1/2018,4,1.69930005073547,1.69799995422363,1.69799995422363,483,
10/9/2017,9/1/2018,4,1.67089998722076,,,945,
10/9/2017,10/1/2018,4,1.55280005931854,,,639,
10/9/2017,11/1/2018,4,1.51979994773865,,,296,
10/9/2017,12/1/2018,4,1.4974000453949,1.49769997596741,,1159,
10/9/2017,1/1/2019,4,1.49440002441406,,,11,
10/9/2017,2/1/2019,4,1.5029000043869,,,8,
10/9/2017,3/1/2019,4,1.52110004425049,,,0,
10/9/2017,4/1/2019,4,1.7010999917984,,,0,
10/9/2017,5/1/2019,4,1.70459997653961,,,0,
10/9/2017,6/1/2019,4,1.69749999046326,,,0,
10/9/2017,7/1/2019,4,1.67900002002716,,,0,
10/9/2017,8/1/2019,4,1.65349996089935,,,0,
10/9/2017,9/1/2019,4,1.62849998474121,,,0,
10/9/2017,10/1/2019,4,1.50399994850159,,,0,
10/9/2017,11/1/2019,4,1.47650003433228,,,0,
10/9/2017,12/1/2019,4,1.45759999752045,,,0,
10/9/2017,1/1/2020,4,1.46060001850128,,,0,
10/9/2017,2/1/2020,4,1.47060000896454,,,0,
10/9/2017,3/1/2020,4,1.49059998989105,,,0,
10/9/2017,4/1/2020,4,1.6936000585556,,,0,
10/9/2017,5/1/2020,4,1.69659996032715,,,0,
10/9/2017,6/1/2020,4,1.69210004806519,,,0,
10/9/2017,7/1/2020,4,1.67610001564026,,,0,
10/9/2017,8/1/2020,4,1.65310001373291,,,0,
10/9/2017,9/1/2020,4,1.62909996509552,,,0,
10/9/2017,10/1/2020,4,1.50409996509552,,,0,
10/9/2017,11/1/2020,4,1.47560000419617,,,0,
10/9/2017,12/1/2020,4,1.45759999752045,,,0,
10/9/2017,1/1/2021,4,1.46259999275208,,,0,
10/10/2017,11/1/2017,1,50.9199981689453,51.060001373291,49.5400009155273,505079,
10/10/2017,12/1/2017,1,51.2299995422363,51.3800010681152,49.8699989318848,192688,
10/10/2017,1/1/2018,1,51.4300003051758,51.5900001525879,50.1199989318848,69252,
10/10/2017,2/1/2018,1,51.5800018310547,51.7400016784668,50.3600006103516,37692,
10/10/2017,3/1/2018,1,51.6800003051758,51.8499984741211,50.4500007629395,38139,
10/10/2017,4/1/2018,1,51.7299995422363,51.8199996948242,50.5900001525879,13762,
10/10/2017,5/1/2018,1,51.7400016784668,51.8800010681152,50.6300010681152,13556,
10/10/2017,6/1/2018,1,51.7200012207031,51.8600006103516,50.6399993896484,25079,
10/10/2017,7/1/2018,1,51.6699981689453,,,6646,
10/10/2017,8/1/2018,1,51.5999984741211,51.7200012207031,,2334,
10/10/2017,9/1/2018,1,51.5299987792969,51.6500015258789,50.5699996948242,3508,
10/10/2017,10/1/2018,1,51.4500007629395,51.5299987792969,50.5299987792969,5007,
10/10/2017,11/1/2018,1,51.3800010681152,,,5884,
10/10/2017,12/1/2018,1,51.3199996948242,51.4700012207031,50.3899993896484,25417,
10/10/2017,1/1/2019,1,51.2200012207031,,,2027,
10/10/2017,2/1/2019,1,51.1199989318848,,,4062,
10/10/2017,3/1/2019,1,51.0200004577637,,,5275,
10/10/2017,4/1/2019,1,50.9500007629395,,,388,
10/10/2017,5/1/2019,1,50.8699989318848,,,68,
10/10/2017,6/1/2019,1,50.8199996948242,51.0099983215332,50.1399993896484,2247,
10/10/2017,7/1/2019,1,50.7299995422363,,,39,
10/10/2017,8/1/2019,1,50.6399993896484,50.7900009155273,50.4199981689453,33,
10/10/2017,9/1/2019,1,50.560001373291,,,14,
10/10/2017,10/1/2019,1,50.5099983215332,,,26,
10/10/2017,11/1/2019,1,50.4700012207031,,,18,
10/10/2017,12/1/2019,1,50.4500007629395,50.6300010681152,49.8800010681152,1933,
10/10/2017,1/1/2020,1,50.3899993896484,,,12,
10/10/2017,2/1/2020,1,50.3300018310547,,,0,
10/10/2017,3/1/2020,1,50.2799987792969,,,0,
10/10/2017,4/1/2020,1,50.2299995422363,,,0,
10/10/2017,5/1/2020,1,50.189998626709,,,0,
10/10/2017,6/1/2020,1,50.1699981689453,50.0800018310547,50.060001373291,8,
10/10/2017,7/1/2020,1,50.1199989318848,,,0,
10/10/2017,8/1/2020,1,50.0999984741211,,,0,
10/10/2017,9/1/2020,1,50.0800018310547,,,0,
10/10/2017,10/1/2020,1,50.0800018310547,,,0,
10/10/2017,11/1/2020,1,50.0900001525879,,,0,
10/10/2017,12/1/2020,1,50.1100006103516,50.2799987792969,49.7200012207031,93,
10/10/2017,1/1/2021,1,50.0699996948242,,,0,
10/10/2017,2/1/2021,1,50.0400009155274,,,0,
10/10/2017,3/1/2021,1,50.0200004577637,,,0,
10/10/2017,4/1/2021,1,50.0099983215332,,,0,
10/10/2017,5/1/2021,1,50.0200004577637,,,0,
10/10/2017,6/1/2021,1,50.060001373291,,,0,
10/10/2017,7/1/2021,1,50.0299987792969,,,0,
10/10/2017,8/1/2021,1,50.0099983215332,,,0,
10/10/2017,9/1/2021,1,50,,,0,
10/10/2017,10/1/2021,1,50,,,0,
10/10/2017,11/1/2021,1,50.0299987792969,,,0,
10/10/2017,12/1/2021,1,50.0900001525879,,50.1300010681152,1,
10/10/2017,1/1/2022,1,50.0800018310547,,,0,
10/10/2017,2/1/2022,1,50.0900001525879,,,0,
10/10/2017,3/1/2022,1,50.0999984741211,,,0,
10/10/2017,4/1/2022,1,50.1199989318848,,,0,
10/10/2017,5/1/2022,1,50.1599998474121,,,0,
10/10/2017,6/1/2022,1,50.2299995422363,,,0,
10/10/2017,7/1/2022,1,50.2099990844727,,,0,
10/10/2017,8/1/2022,1,50.2099990844727,,,0,
10/10/2017,9/1/2022,1,50.2400016784668,,,0,
10/10/2017,10/1/2022,1,50.2900009155273,,,0,
10/10/2017,11/1/2022,1,50.3499984741211,,,0,
10/10/2017,12/1/2022,1,50.4300003051758,50.75,50.5,0,
10/10/2017,6/1/2023,1,50.689998626709,,,0,
10/10/2017,12/1/2023,1,51.0099983215332,,,0,
10/10/2017,6/1/2024,1,51.310001373291,,,0,
10/10/2017,12/1/2024,1,51.6599998474121,,,0,
10/10/2017,6/1/2025,1,51.9799995422363,,,0,
10/10/2017,12/1/2025,1,52.2999992370606,,,0,
10/10/2017,11/1/2017,3,1.76489996910095,1.77670001983643,1.73389995098114,50725,
10/10/2017,12/1/2017,3,1.76440000534058,1.77499997615814,1.73520004749298,39860,
10/10/2017,1/1/2018,3,1.76240003108978,1.77260005474091,1.73409998416901,25844,
10/10/2017,2/1/2018,3,1.75849997997284,1.76789999008179,,9769,
10/10/2017,3/1/2018,3,1.75039994716644,,,10777,
10/10/2017,4/1/2018,3,1.73510003089905,,,4320,
10/10/2017,5/1/2018,3,1.72379994392395,,,1309,
10/10/2017,6/1/2018,3,1.71570003032684,,,7647,
10/10/2017,7/1/2018,3,1.71270000934601,,,591,
10/10/2017,8/1/2018,3,1.71109998226166,,,408,
10/10/2017,9/1/2018,3,1.71130001544952,,,3149,
10/10/2017,10/1/2018,3,1.71220004558563,,,446,
10/10/2017,11/1/2018,3,1.71570003032684,,,439,
10/10/2017,12/1/2018,3,1.71879994869232,1.7208000421524,,2040,
10/10/2017,1/1/2019,3,1.72160005569458,1.72459995746613,,20,
10/10/2017,2/1/2019,3,1.71739995479584,,,0,
10/10/2017,3/1/2019,3,1.70759999752045,,,0,
10/10/2017,4/1/2019,3,1.6933000087738,,,0,
10/10/2017,5/1/2019,3,1.68599998950958,,,0,
10/10/2017,6/1/2019,3,1.68330001831055,,,17,
10/10/2017,7/1/2019,3,1.68529999256134,,,0,
10/10/2017,8/1/2019,3,1.68929994106293,1.69319999217987,1.69319999217987,0,
10/10/2017,9/1/2019,3,1.6952999830246,,,0,
10/10/2017,10/1/2019,3,1.70280003547668,,,0,
10/10/2017,11/1/2019,3,1.70980000495911,,,0,
10/10/2017,12/1/2019,3,1.71580004692078,,,0,
10/10/2017,1/1/2020,3,1.72230005264282,,,0,
10/10/2017,2/1/2020,3,1.72679996490479,,,0,
10/10/2017,3/1/2020,3,1.72630000114441,,,0,
10/10/2017,4/1/2020,3,1.71909999847412,,,0,
10/10/2017,5/1/2020,3,1.71659994125366,,,0,
10/10/2017,6/1/2020,3,1.71710002422333,,,0,
10/10/2017,7/1/2020,3,1.72109997272491,,,0,
10/10/2017,8/1/2020,3,1.72560000419617,,,0,
10/10/2017,9/1/2020,3,1.73109996318817,,,0,
10/10/2017,10/1/2020,3,1.73559999465942,,,0,
10/10/2017,11/1/2020,3,1.73909997940063,,,0,
10/10/2017,12/1/2020,3,1.74259996414185,,,0,
10/10/2017,1/1/2021,3,1.74860000610352,,,0,
10/10/2017,11/1/2017,4,1.59150004386902,1.59710001945496,1.55449998378754,55084,
10/10/2017,12/1/2017,4,1.57529997825623,1.57959997653961,,40544,
10/10/2017,1/1/2018,4,1.56749999523163,1.57239997386932,,23124,
10/10/2017,2/1/2018,4,1.57589995861053,,,9139,
10/10/2017,3/1/2018,4,1.59449994564056,1.59809994697571,,6540,
10/10/2017,4/1/2018,4,1.75999999046326,1.76310002803803,,2593,
10/10/2017,5/1/2018,4,1.76479995250702,,,2093,
10/10/2017,6/1/2018,4,1.75759994983673,1.75969994068146,,3731,
10/10/2017,7/1/2018,4,1.74240005016327,1.744500041008,,1910,
10/10/2017,8/1/2018,4,1.7195999622345,1.72169995307922,1.71350002288818,275,
10/10/2017,9/1/2018,4,1.68970000743866,1.69249999523163,1.6842999458313,314,
10/10/2017,10/1/2018,4,1.56990003585815,1.57190001010895,1.56459999084473,154,
10/10/2017,11/1/2018,4,1.53659999370575,,,37,
10/10/2017,12/1/2018,4,1.51380002498627,,,681,
10/10/2017,1/1/2019,4,1.51030004024506,,,0,
10/10/2017,2/1/2019,4,1.5188000202179,,,0,
10/10/2017,3/1/2019,4,1.53699994087219,,,0,
10/10/2017,4/1/2019,4,1.71700000762939,,,0,
10/10/2017,5/1/2019,4,1.72049999237061,,,0,
10/10/2017,6/1/2019,4,1.71340000629425,,,0,
10/10/2017,7/1/2019,4,1.69490003585815,,,0,
10/10/2017,8/1/2019,4,1.66939997673035,,,0,
10/10/2017,9/1/2019,4,1.6444000005722,,,0,
10/10/2017,10/1/2019,4,1.51989996433258,,,0,
10/10/2017,11/1/2019,4,1.49240005016327,,,0,
10/10/2017,12/1/2019,4,1.47389996051788,,,0,
10/10/2017,1/1/2020,4,1.47689998149872,,,0,
10/10/2017,2/1/2020,4,1.48689997196198,,,0,
10/10/2017,3/1/2020,4,1.50689995288849,,,0,
10/10/2017,4/1/2020,4,1.70990002155304,,,0,
10/10/2017,5/1/2020,4,1.71290004253387,,,0,
10/10/2017,6/1/2020,4,1.70840001106262,,,0,
10/10/2017,7/1/2020,4,1.6923999786377,,,0,
10/10/2017,8/1/2020,4,1.66939997673035,,,0,
10/10/2017,9/1/2020,4,1.64540004730225,,,0,
10/10/2017,10/1/2020,4,1.52040004730225,,,0,
10/10/2017,11/1/2020,4,1.4918999671936,,,0,
10/10/2017,12/1/2020,4,1.47389996051788,,,0,
10/10/2017,1/1/2021,4,1.47889995574951,,,0,
10/11/2017,11/1/2017,1,51.2999992370605,51.4199981689453,50.6100006103516,623554,
10/11/2017,12/1/2017,1,51.5999984741211,51.689998626709,50.9099998474121,239330,
10/11/2017,1/1/2018,1,51.7999992370605,51.8800010681152,51.1199989318848,81292,
10/11/2017,2/1/2018,1,51.9500007629395,52.0200004577637,51.2599983215332,39092,
10/11/2017,3/1/2018,1,52.0499992370606,52.1100006103516,51.3699989318848,43310,
10/11/2017,4/1/2018,1,52.0900001525879,52.1100006103516,51.4900016784668,16410,
10/11/2017,5/1/2018,1,52.0900001525879,52.1300010681152,51.4000015258789,22323,
10/11/2017,6/1/2018,1,52.060001373291,52.1100006103516,51.3600006103516,45056,
10/11/2017,7/1/2018,1,52.0099983215332,52.0400009155273,51.3499984741211,12108,
10/11/2017,8/1/2018,1,51.939998626709,51.9700012207031,51.2400016784668,6809,
10/11/2017,9/1/2018,1,51.8699989318848,51.9000015258789,51.1699981689453,7595,
10/11/2017,10/1/2018,1,51.7900009155273,51.810001373291,51.1500015258789,4173,
10/11/2017,11/1/2018,1,51.7200012207031,51.4500007629395,51.2599983215332,4488,
10/11/2017,12/1/2018,1,51.6500015258789,51.6699981689453,50.9599990844727,38865,
10/11/2017,1/1/2019,1,51.5400009155273,,,651,
10/11/2017,2/1/2019,1,51.439998626709,,,327,
10/11/2017,3/1/2019,1,51.3400001525879,51.25,51.2299995422363,1995,
10/11/2017,4/1/2019,1,51.2599983215332,,,77,
10/11/2017,5/1/2019,1,51.1800003051758,,,149,
10/11/2017,6/1/2019,1,51.1300010681152,51.1399993896484,50.5900001525879,6282,
10/11/2017,7/1/2019,1,51.0400009155273,,,118,
10/11/2017,8/1/2019,1,50.9500007629395,,,100,
10/11/2017,9/1/2019,1,50.8699989318848,,,533,
10/11/2017,10/1/2019,1,50.8199996948242,,,581,
10/11/2017,11/1/2019,1,50.7799987792969,,,142,
10/11/2017,12/1/2019,1,50.7599983215332,50.7599983215332,50.1199989318848,5183,
10/11/2017,1/1/2020,1,50.7000007629395,,,10,
10/11/2017,2/1/2020,1,50.6399993896484,,,0,
10/11/2017,3/1/2020,1,50.5900001525879,,,0,
10/11/2017,4/1/2020,1,50.5400009155273,,,0,
10/11/2017,5/1/2020,1,50.5,,,0,
10/11/2017,6/1/2020,1,50.4799995422363,,,293,
10/11/2017,7/1/2020,1,50.4300003051758,,,0,
10/11/2017,8/1/2020,1,50.4000015258789,,,0,
10/11/2017,9/1/2020,1,50.3800010681152,,,0,
10/11/2017,10/1/2020,1,50.3800010681152,,,0,
10/11/2017,11/1/2020,1,50.3899993896484,,,0,
10/11/2017,12/1/2020,1,50.4099998474121,50.3899993896484,49.8800010681152,1176,
10/11/2017,1/1/2021,1,50.3699989318848,,,10,
10/11/2017,2/1/2021,1,50.3400001525879,,,0,
10/11/2017,3/1/2021,1,50.310001373291,,,0,
10/11/2017,4/1/2021,1,50.2999992370606,,,0,
10/11/2017,5/1/2021,1,50.310001373291,,,0,
10/11/2017,6/1/2021,1,50.3499984741211,,,0,
10/11/2017,7/1/2021,1,50.3199996948242,,,0,
10/11/2017,8/1/2021,1,50.2999992370606,,,0,
10/11/2017,9/1/2021,1,50.2900009155273,,,0,
10/11/2017,10/1/2021,1,50.2900009155273,,,0,
10/11/2017,11/1/2021,1,50.3199996948242,,,0,
10/11/2017,12/1/2021,1,50.3699989318848,,,168,
10/11/2017,1/1/2022,1,50.3499984741211,,,0,
10/11/2017,2/1/2022,1,50.3499984741211,,,0,
10/11/2017,3/1/2022,1,50.3600006103516,,,0,
10/11/2017,4/1/2022,1,50.3800010681152,,,0,
10/11/2017,5/1/2022,1,50.4199981689453,,,0,
10/11/2017,6/1/2022,1,50.4799995422363,,,0,
10/11/2017,7/1/2022,1,50.4599990844727,,,0,
10/11/2017,8/1/2022,1,50.4599990844727,,,0,
10/11/2017,9/1/2022,1,50.4799995422363,,,0,
10/11/2017,10/1/2022,1,50.5200004577637,,,0,
10/11/2017,11/1/2022,1,50.5800018310547,,,0,
10/11/2017,12/1/2022,1,50.6599998474121,,,17,
10/11/2017,6/1/2023,1,50.8800010681152,,,0,
10/11/2017,12/1/2023,1,51.1699981689453,,,0,
10/11/2017,6/1/2024,1,51.4700012207031,,,0,
10/11/2017,12/1/2024,1,51.8199996948242,,,0,
10/11/2017,6/1/2025,1,52.1399993896484,,,0,
10/11/2017,12/1/2025,1,52.4599990844727,,,0,
10/11/2017,11/1/2017,3,1.78610002994537,1.78849995136261,1.75859999656677,48664,
10/11/2017,12/1/2017,3,1.78509998321533,1.78740000724792,1.75789999961853,41358,
10/11/2017,1/1/2018,3,1.78269994258881,1.78480005264282,1.75619995594025,27790,
10/11/2017,2/1/2018,3,1.77839994430542,1.78050005435944,1.75179994106293,16777,
10/11/2017,3/1/2018,3,1.76989996433258,1.77100002765656,1.74329996109009,14173,
10/11/2017,4/1/2018,3,1.75380003452301,1.75479996204376,1.72780001163483,5468,
10/11/2017,5/1/2018,3,1.74140000343323,1.74240005016327,1.71589994430542,2413,
10/11/2017,6/1/2018,3,1.73249995708466,1.73339998722076,1.70700001716614,6190,
10/11/2017,7/1/2018,3,1.72950005531311,1.73000001907349,1.70389997959137,684,
10/11/2017,8/1/2018,3,1.72780001163483,1.72759997844696,1.70200002193451,331,
10/11/2017,9/1/2018,3,1.72769999504089,1.72739994525909,1.70220005512238,950,
10/11/2017,10/1/2018,3,1.72800004482269,1.72759997844696,1.70309996604919,266,
10/11/2017,11/1/2018,3,1.73080003261566,1.72899997234344,,235,
10/11/2017,12/1/2018,3,1.73329997062683,1.73360002040863,1.70899999141693,3383,
10/11/2017,1/1/2019,3,1.73580002784729,,,35,
10/11/2017,2/1/2019,3,1.73129999637604,,,15,
10/11/2017,3/1/2019,3,1.7208000421524,,,12,
10/11/2017,4/1/2019,3,1.70580005645752,,,12,
10/11/2017,5/1/2019,3,1.69780004024506,,,5,
10/11/2017,6/1/2019,3,1.69430005550385,,,265,
10/11/2017,7/1/2019,3,1.69630002975464,,,23,
10/11/2017,8/1/2019,3,1.70029997825623,,,5,
10/11/2017,9/1/2019,3,1.7063000202179,,,0,
10/11/2017,10/1/2019,3,1.71379995346069,,,5,
10/11/2017,11/1/2019,3,1.7208000421524,,,11,
10/11/2017,12/1/2019,3,1.72679996490479,,1.71449995040894,21,
10/11/2017,1/1/2020,3,1.73329997062683,,,0,
10/11/2017,2/1/2020,3,1.73780000209808,,,0,
10/11/2017,3/1/2020,3,1.73730003833771,,,0,
10/11/2017,4/1/2020,3,1.73010003566742,,,0,
10/11/2017,5/1/2020,3,1.72759997844696,,,0,
10/11/2017,6/1/2020,3,1.72809994220734,,,0,
10/11/2017,7/1/2020,3,1.73210000991821,,,0,
10/11/2017,8/1/2020,3,1.73660004138947,,,0,
10/11/2017,9/1/2020,3,1.74210000038147,,,0,
10/11/2017,10/1/2020,3,1.74660003185272,,,0,
10/11/2017,11/1/2020,3,1.75010001659393,,,0,
10/11/2017,12/1/2020,3,1.75360000133514,,,0,
10/11/2017,1/1/2021,3,1.75960004329681,,,0,
10/11/2017,11/1/2017,4,1.60920000076294,1.61380004882813,1.58780002593994,58874,
10/11/2017,12/1/2017,4,1.58850002288818,1.59420001506805,1.56990003585815,53850,
10/11/2017,1/1/2018,4,1.57850003242493,1.58329999446869,1.5621999502182,28455,
10/11/2017,2/1/2018,4,1.58589994907379,1.59010004997253,1.56990003585815,11124,
10/11/2017,3/1/2018,4,1.60339999198914,1.60739994049072,1.58800005912781,8782,
10/11/2017,4/1/2018,4,1.77129995822907,1.7717000246048,1.75360000133514,2893,
10/11/2017,5/1/2018,4,1.77520000934601,1.77530002593994,1.75670003890991,2789,
10/11/2017,6/1/2018,4,1.76740002632141,1.76800000667572,1.74829995632172,3727,
10/11/2017,7/1/2018,4,1.75170004367828,1.75230002403259,1.73399996757507,2132,
10/11/2017,8/1/2018,4,1.72819995880127,1.72739994525909,1.71420001983643,575,
10/11/2017,9/1/2018,4,1.69710004329681,1.69420003890991,1.68239998817444,835,
10/11/2017,10/1/2018,4,1.57710003852844,1.57539999485016,1.56079995632172,334,
10/11/2017,11/1/2018,4,1.54320001602173,,,149,
10/11/2017,12/1/2018,4,1.51999998092651,1.52069997787476,1.50349998474121,1033,
10/11/2017,1/1/2019,4,1.5164999961853,,,0,
10/11/2017,2/1/2019,4,1.52499997615814,,,0,
10/11/2017,3/1/2019,4,1.54320001602173,,,0,
10/11/2017,4/1/2019,4,1.72319996356964,,,0,
10/11/2017,5/1/2019,4,1.72669994831085,,,0,
10/11/2017,6/1/2019,4,1.7195999622345,,,0,
10/11/2017,7/1/2019,4,1.7010999917984,,,0,
10/11/2017,8/1/2019,4,1.67560005187988,,,0,
10/11/2017,9/1/2019,4,1.65059995651245,,,0,
10/11/2017,10/1/2019,4,1.52610003948212,,,0,
10/11/2017,11/1/2019,4,1.49860000610352,,,0,
10/11/2017,12/1/2019,4,1.48010003566742,,,0,
10/11/2017,1/1/2020,4,1.48310005664825,,,0,
10/11/2017,2/1/2020,4,1.49310004711151,,,0,
10/11/2017,3/1/2020,4,1.51310002803803,,,0,
10/11/2017,4/1/2020,4,1.71609997749329,,,0,
10/11/2017,5/1/2020,4,1.71909999847412,,,0,
10/11/2017,6/1/2020,4,1.71459996700287,,,0,
10/11/2017,7/1/2020,4,1.69860005378723,,,0,
10/11/2017,8/1/2020,4,1.67560005187988,,,0,
10/11/2017,9/1/2020,4,1.65160000324249,,,0,
10/11/2017,10/1/2020,4,1.52660000324249,,,0,
10/11/2017,11/1/2020,4,1.49810004234314,,,0,
10/11/2017,12/1/2020,4,1.48010003566742,,,0,
10/11/2017,1/1/2021,4,1.48510003089905,,,0,
10/12/2017,11/1/2017,1,50.5999984741211,51.1300010681152,50.1500015258789,719527,
10/12/2017,12/1/2017,1,50.9300003051758,51.4199981689453,50.4799995422363,256020,
10/12/2017,1/1/2018,1,51.1500015258789,51.6300010681152,50.7099990844727,86013,
10/12/2017,2/1/2018,1,51.3300018310547,51.7799987792969,50.9000015258789,30511,
10/12/2017,3/1/2018,1,51.4700012207031,51.8600006103516,51.0299987792969,25770,
10/12/2017,4/1/2018,1,51.5499992370606,51.939998626709,51.1599998474121,11158,
10/12/2017,5/1/2018,1,51.5800018310547,51.9000015258789,51.25,10589,
10/12/2017,6/1/2018,1,51.5800018310547,51.9099998474121,51.1199989318848,29106,
10/12/2017,7/1/2018,1,51.5499992370606,51.8499984741211,51.1699981689453,6878,
10/12/2017,8/1/2018,1,51.4900016784668,51.6599998474121,51.1399993896484,2033,
10/12/2017,9/1/2018,1,51.4199981689453,51.6399993896484,51,2975,
10/12/2017,10/1/2018,1,51.3600006103516,51.5299987792969,50.9300003051758,778,
10/12/2017,11/1/2018,1,51.2999992370605,,51.4799995422363,1144,
10/12/2017,12/1/2018,1,51.2400016784668,51.5400009155273,50.7700004577637,28671,
10/12/2017,1/1/2019,1,51.1399993896484,,51.310001373291,535,
10/12/2017,2/1/2019,1,51.0400009155273,,51.2200012207031,457,
10/12/2017,3/1/2019,1,50.939998626709,,51.1300010681152,1486,
10/12/2017,4/1/2019,1,50.8600006103516,,,364,
10/12/2017,5/1/2019,1,50.7900009155273,,,285,
10/12/2017,6/1/2019,1,50.75,51.0200004577637,50.3199996948242,3027,
10/12/2017,7/1/2019,1,50.6599998474121,,50.6699981689453,123,
10/12/2017,8/1/2019,1,50.5800018310547,,,78,
10/12/2017,9/1/2019,1,50.5099983215332,,,82,
10/12/2017,10/1/2019,1,50.4599990844727,,,131,
10/12/2017,11/1/2019,1,50.4199981689453,,,104,
10/12/2017,12/1/2019,1,50.4000015258789,50.689998626709,49.9900016784668,3919,
10/12/2017,1/1/2020,1,50.3300018310547,,,21,
10/12/2017,2/1/2020,1,50.2700004577637,,,1,
10/12/2017,3/1/2020,1,50.2200012207031,,,1,
10/12/2017,4/1/2020,1,50.1699981689453,,,0,
10/12/2017,5/1/2020,1,50.1300010681152,,,0,
10/12/2017,6/1/2020,1,50.1100006103516,,,47,
10/12/2017,7/1/2020,1,50.060001373291,,,0,
10/12/2017,8/1/2020,1,50.0299987792969,,,0,
10/12/2017,9/1/2020,1,50.0200004577637,,,0,
10/12/2017,10/1/2020,1,50.0200004577637,,,0,
10/12/2017,11/1/2020,1,50.0299987792969,,,0,
10/12/2017,12/1/2020,1,50.0499992370605,50.2599983215332,49.8699989318848,818,
10/12/2017,1/1/2021,1,50.0099983215332,,,0,
10/12/2017,2/1/2021,1,49.9799995422363,,,0,
10/12/2017,3/1/2021,1,49.9500007629395,,,0,
10/12/2017,4/1/2021,1,49.939998626709,,,0,
10/12/2017,5/1/2021,1,49.9500007629395,,,0,
10/12/2017,6/1/2021,1,49.9900016784668,,,0,
10/12/2017,7/1/2021,1,49.9599990844727,,,0,
10/12/2017,8/1/2021,1,49.939998626709,,,0,
10/12/2017,9/1/2021,1,49.9300003051758,,,0,
10/12/2017,10/1/2021,1,49.9300003051758,,,0,
10/12/2017,11/1/2021,1,49.9599990844727,,,0,
10/12/2017,12/1/2021,1,50.0099983215332,50.0400009155274,49.9599990844727,111,
10/12/2017,1/1/2022,1,49.9900016784668,,,0,
10/12/2017,2/1/2022,1,49.9900016784668,,,0,
10/12/2017,3/1/2022,1,50,,,0,
10/12/2017,4/1/2022,1,50.0200004577637,,,0,
10/12/2017,5/1/2022,1,50.060001373291,,,0,
10/12/2017,6/1/2022,1,50.1199989318848,,,0,
10/12/2017,7/1/2022,1,50.0999984741211,,,0,
10/12/2017,8/1/2022,1,50.0999984741211,,,0,
10/12/2017,9/1/2022,1,50.1199989318848,,,0,
10/12/2017,10/1/2022,1,50.1599998474121,,,0,
10/12/2017,11/1/2022,1,50.2200012207031,,,0,
10/12/2017,12/1/2022,1,50.2999992370606,50.2000007629395,50.1100006103516,3,
10/12/2017,6/1/2023,1,50.5200004577637,,,0,
10/12/2017,12/1/2023,1,50.810001373291,,,1,
10/12/2017,6/1/2024,1,51.1100006103516,,,0,
10/12/2017,12/1/2024,1,51.4599990844727,,,0,
10/12/2017,6/1/2025,1,51.7799987792969,,,0,
10/12/2017,12/1/2025,1,52.0999984741211,,,0,
10/12/2017,11/1/2017,3,1.76549994945526,1.78229999542236,1.74890005588532,47140,
10/12/2017,12/1/2017,3,1.76510000228882,1.78100001811981,1.74940001964569,41375,
10/12/2017,1/1/2018,3,1.76310002803803,1.77849996089935,1.74839997291565,28999,
10/12/2017,2/1/2018,3,1.75929999351501,1.77400004863739,1.74530005455017,18249,
10/12/2017,3/1/2018,3,1.75150001049042,1.76450002193451,1.73810005187988,15595,
10/12/2017,4/1/2018,3,1.73650002479553,1.74810004234314,1.72309994697571,5573,
10/12/2017,5/1/2018,3,1.72490000724792,1.73529994487762,1.71159994602203,2028,
10/12/2017,6/1/2018,3,1.7166999578476,1.72699999809265,1.70299994945526,3836,
10/12/2017,7/1/2018,3,1.71440005302429,1.71650004386902,1.70060002803803,702,
10/12/2017,8/1/2018,3,1.71360003948212,1.71560001373291,1.69949996471405,405,
10/12/2017,9/1/2018,3,1.71440005302429,1.71609997749329,1.70029997825623,356,
10/12/2017,10/1/2018,3,1.71529996395111,1.7166999578476,1.70120000839233,183,
10/12/2017,11/1/2018,3,1.71829998493195,1.71920001506805,1.7039999961853,183,
10/12/2017,12/1/2018,3,1.72099995613098,1.72309994697571,1.70510005950928,1774,
10/12/2017,1/1/2019,3,1.72370004653931,,1.72990000247955,3,
10/12/2017,2/1/2019,3,1.71940004825592,,1.72899997234344,0,
10/12/2017,3/1/2019,3,1.70910000801086,,1.71609997749329,0,
10/12/2017,4/1/2019,3,1.69430005550385,,1.70389997959137,0,
10/12/2017,5/1/2019,3,1.68640005588532,,,0,
10/12/2017,6/1/2019,3,1.68299996852875,,1.6813999414444,0,
10/12/2017,7/1/2019,3,1.68499994277954,,,0,
10/12/2017,8/1/2019,3,1.68900001049042,1.69249999523163,1.69249999523163,2,
10/12/2017,9/1/2019,3,1.69550001621246,,,0,
10/12/2017,10/1/2019,3,1.70299994945526,,,0,
10/12/2017,11/1/2019,3,1.71050000190735,,,5,
10/12/2017,12/1/2019,3,1.71650004386902,,1.71909999847412,5,
10/12/2017,1/1/2020,3,1.7224999666214,,,0,
10/12/2017,2/1/2020,3,1.72699999809265,,,0,
10/12/2017,3/1/2020,3,1.72599995136261,,,0,
10/12/2017,4/1/2020,3,1.71879994869232,,,0,
10/12/2017,5/1/2020,3,1.71580004692078,,,0,
10/12/2017,6/1/2020,3,1.71630001068115,,,0,
10/12/2017,7/1/2020,3,1.72029995918274,,,0,
10/12/2017,8/1/2020,3,1.72479999065399,,,0,
10/12/2017,9/1/2020,3,1.730299949646,,,0,
10/12/2017,10/1/2020,3,1.73430001735687,,,0,
10/12/2017,11/1/2020,3,1.73730003833771,,,0,
10/12/2017,12/1/2020,3,1.74080002307892,,,0,
10/12/2017,1/1/2021,3,1.7467999458313,,,0,
10/12/2017,11/1/2017,4,1.58319997787476,1.61199998855591,1.56970000267029,57473,
10/12/2017,12/1/2017,4,1.56449997425079,1.59150004386902,1.55200004577637,54000,
10/12/2017,1/1/2018,4,1.55540001392365,1.57850003242493,1.54470002651215,28913,
10/12/2017,2/1/2018,4,1.56340003013611,1.58519995212555,1.55289995670319,10858,
10/12/2017,3/1/2018,4,1.58140003681183,1.60169994831085,1.57120001316071,7796,
10/12/2017,4/1/2018,4,1.75010001659393,1.76999998092651,1.73889994621277,3510,
10/12/2017,5/1/2018,4,1.75479996204376,1.77090001106262,1.74319994449615,2389,
10/12/2017,6/1/2018,4,1.74820005893707,1.76460003852844,1.73570001125336,3476,
10/12/2017,7/1/2018,4,1.7335000038147,1.73950004577637,1.72070002555847,1845,
10/12/2017,8/1/2018,4,1.71080005168915,1.71119999885559,1.7092000246048,497,
10/12/2017,9/1/2018,4,1.67999994754791,1.68369996547699,1.67429995536804,497,
10/12/2017,10/1/2018,4,1.55999994277954,1.56579995155334,1.55099999904633,354,
10/12/2017,11/1/2018,4,1.52649998664856,,1.541100025177,143,
10/12/2017,12/1/2018,4,1.50390005111694,1.50890004634857,1.4918999671936,486,
10/12/2017,1/1/2019,4,1.50039994716644,,1.50880002975464,0,
10/12/2017,2/1/2019,4,1.50890004634857,,1.52149999141693,0,
10/12/2017,3/1/2019,4,1.52709996700287,,1.541100025177,0,
10/12/2017,4/1/2019,4,1.70710003376007,,,0,
10/12/2017,5/1/2019,4,1.71060001850128,,,0,
10/12/2017,6/1/2019,4,1.70350003242493,,,0,
10/12/2017,7/1/2019,4,1.68499994277954,,,0,
10/12/2017,8/1/2019,4,1.65950000286102,,,0,
10/12/2017,9/1/2019,4,1.63450002670288,,,0,
10/12/2017,10/1/2019,4,1.50999999046326,,,0,
10/12/2017,11/1/2019,4,1.48249995708466,,,0,
10/12/2017,12/1/2019,4,1.46399998664856,,,0,
10/12/2017,1/1/2020,4,1.46700000762939,,,0,
10/12/2017,2/1/2020,4,1.47699999809265,,,0,
10/12/2017,3/1/2020,4,1.49699997901917,,,0,
10/12/2017,4/1/2020,4,1.70000004768372,,,0,
10/12/2017,5/1/2020,4,1.70299994945526,,,0,
10/12/2017,6/1/2020,4,1.6985000371933,,,0,
10/12/2017,7/1/2020,4,1.68250000476837,,,0,
10/12/2017,8/1/2020,4,1.65950000286102,,,0,
10/12/2017,9/1/2020,4,1.63549995422363,,,0,
10/12/2017,10/1/2020,4,1.51049995422363,,,0,
10/12/2017,11/1/2020,4,1.48199999332428,,,0,
10/12/2017,12/1/2020,4,1.46399998664856,,,0,
10/12/2017,1/1/2021,4,1.46899998188019,,,0,
10/13/2017,11/1/2017,1,51.4500007629395,51.7200012207031,50.7000007629395,662381,
10/13/2017,12/1/2017,1,51.7299995422363,52.0299987792969,51.0200004577637,271768,
10/13/2017,1/1/2018,1,51.939998626709,52.2299995422363,51.25,75737,
10/13/2017,2/1/2018,1,52.0999984741211,52.3800010681152,51.4300003051758,29493,
10/13/2017,3/1/2018,1,52.2099990844727,52.4799995422363,51.5999984741211,27839,
10/13/2017,4/1/2018,1,52.2599983215332,52.5200004577637,51.7000007629395,12419,
10/13/2017,5/1/2018,1,52.2599983215332,52.4900016784668,51.7299995422363,8864,
10/13/2017,6/1/2018,1,52.2299995422363,52.5200004577637,51.6800003051758,32919,
10/13/2017,7/1/2018,1,52.1699981689453,52.4300003051758,51.7900009155273,4122,
10/13/2017,8/1/2018,1,52.0999984741211,52.4000015258789,51.7700004577637,2406,
10/13/2017,9/1/2018,1,52.0099983215332,52.3300018310547,51.6199989318848,5837,
10/13/2017,10/1/2018,1,51.9300003051758,52.2599983215332,51.5299987792969,1131,
10/13/2017,11/1/2018,1,51.8499984741211,52.2200012207031,51.5200004577637,927,
10/13/2017,12/1/2018,1,51.7700004577637,52.1100006103516,51.3499984741211,37535,
10/13/2017,1/1/2019,1,51.6500015258789,51.3600006103516,,501,
10/13/2017,2/1/2019,1,51.5299987792969,51.7099990844727,51.2000007629395,332,
10/13/2017,3/1/2019,1,51.4099998474121,51.1399993896484,51.0800018310547,587,
10/13/2017,4/1/2019,1,51.310001373291,,,90,
10/13/2017,5/1/2019,1,51.2099990844727,51,50.9500007629395,127,
10/13/2017,6/1/2019,1,51.1500015258789,51.5400009155273,50.7700004577637,4934,
10/13/2017,7/1/2019,1,51.0400009155273,51,,208,
10/13/2017,8/1/2019,1,50.939998626709,51.1300010681152,51.1300010681152,83,
10/13/2017,9/1/2019,1,50.8499984741211,51.0900001525879,51.0400009155273,297,
10/13/2017,10/1/2019,1,50.7799987792969,51.0800018310547,50.9799995422363,297,
10/13/2017,11/1/2019,1,50.7299995422363,,,399,
10/13/2017,12/1/2019,1,50.7000007629395,51.1199989318848,50.3400001525879,4714,
10/13/2017,1/1/2020,1,50.6199989318848,,,25,
10/13/2017,2/1/2020,1,50.5499992370605,,,7,
10/13/2017,3/1/2020,1,50.4799995422363,,,7,
10/13/2017,4/1/2020,1,50.4199981689453,,,0,
10/13/2017,5/1/2020,1,50.3699989318848,,,0,
10/13/2017,6/1/2020,1,50.3400001525879,,,132,
10/13/2017,7/1/2020,1,50.2799987792969,,,0,
10/13/2017,8/1/2020,1,50.2400016784668,,,0,
10/13/2017,9/1/2020,1,50.2200012207031,,,0,
10/13/2017,10/1/2020,1,50.2099990844727,,,0,
10/13/2017,11/1/2020,1,50.2099990844727,,,0,
10/13/2017,12/1/2020,1,50.2200012207031,50.6500015258789,49.9199981689453,754,
10/13/2017,1/1/2021,1,50.1699981689453,,,0,
10/13/2017,2/1/2021,1,50.1399993896484,,,0,
10/13/2017,3/1/2021,1,50.1100006103516,,,0,
10/13/2017,4/1/2021,1,50.0900001525879,,,0,
10/13/2017,5/1/2021,1,50.0999984741211,,,0,
10/13/2017,6/1/2021,1,50.1300010681152,,,0,
10/13/2017,7/1/2021,1,50.0900001525879,,,0,
10/13/2017,8/1/2021,1,50.060001373291,,,0,
10/13/2017,9/1/2021,1,50.0499992370605,,,0,
10/13/2017,10/1/2021,1,50.0499992370605,,,0,
10/13/2017,11/1/2021,1,50.0699996948242,,,0,
10/13/2017,12/1/2021,1,50.1199989318848,50.4099998474121,49.9300003051758,108,
10/13/2017,1/1/2022,1,50.0999984741211,,,0,
10/13/2017,2/1/2022,1,50.0999984741211,,,0,
10/13/2017,3/1/2022,1,50.0999984741211,,,0,
10/13/2017,4/1/2022,1,50.1100006103516,,,0,
10/13/2017,5/1/2022,1,50.1500015258789,,,0,
10/13/2017,6/1/2022,1,50.2099990844727,,,0,
10/13/2017,7/1/2022,1,50.189998626709,,,0,
10/13/2017,8/1/2022,1,50.189998626709,,,0,
10/13/2017,9/1/2022,1,50.2099990844727,,,0,
10/13/2017,10/1/2022,1,50.2400016784668,,,0,
10/13/2017,11/1/2022,1,50.2999992370606,,,0,
10/13/2017,12/1/2022,1,50.3800010681152,50.0900001525879,50.0900001525879,7,
10/13/2017,6/1/2023,1,50.5699996948242,,,0,
10/13/2017,12/1/2023,1,50.8400001525879,,,3,
10/13/2017,6/1/2024,1,51.1100006103516,,,0,
10/13/2017,12/1/2024,1,51.439998626709,,,0,
10/13/2017,6/1/2025,1,51.7400016784668,,,0,
10/13/2017,12/1/2025,1,52.0400009155273,,,0,
10/13/2017,11/1/2017,3,1.79700005054474,1.807000041008,1.76660001277924,51695,
10/13/2017,12/1/2017,3,1.79610002040863,1.80599999427795,1.76699995994568,44494,
10/13/2017,1/1/2018,3,1.79359996318817,1.80299997329712,1.76740002632141,25637,
10/13/2017,2/1/2018,3,1.78859996795654,1.79789996147156,1.76429998874664,14170,
10/13/2017,3/1/2018,3,1.77830004692078,1.78740000724792,1.7581000328064,12824,
10/13/2017,4/1/2018,3,1.76080000400543,1.76919996738434,1.74170005321503,7582,
10/13/2017,5/1/2018,3,1.74839997291565,1.75499999523163,1.72959995269775,3661,
10/13/2017,6/1/2018,3,1.73969995975494,1.7451000213623,1.72060000896454,5046,
10/13/2017,7/1/2018,3,1.73710000514984,1.74160003662109,1.71780002117157,402,
10/13/2017,8/1/2018,3,1.73580002784729,1.73940002918243,1.71659994125366,303,
10/13/2017,9/1/2018,3,1.7360999584198,1.73950004577637,1.71689999103546,504,
10/13/2017,10/1/2018,3,1.73629999160767,1.73940002918243,1.71720004081726,216,
10/13/2017,11/1/2018,3,1.73829996585846,1.74170005321503,1.71879994869232,227,
10/13/2017,12/1/2018,3,1.73959994316101,1.74399995803833,1.72029995918274,1700,
10/13/2017,1/1/2019,3,1.74179995059967,1.72469997406006,,124,
10/13/2017,2/1/2019,3,1.73710000514984,,,0,
10/13/2017,3/1/2019,3,1.72640001773834,,,0,
10/13/2017,4/1/2019,3,1.71119999885559,,,0,
10/13/2017,5/1/2019,3,1.70290005207062,,,0,
10/13/2017,6/1/2019,3,1.69910001754761,1.6900999546051,,48,
10/13/2017,7/1/2019,3,1.7010999917984,,,0,
10/13/2017,8/1/2019,3,1.70510005950928,,,0,
10/13/2017,9/1/2019,3,1.71159994602203,,,0,
10/13/2017,10/1/2019,3,1.71860003471375,,,5,
10/13/2017,11/1/2019,3,1.72609996795654,,,10,
10/13/2017,12/1/2019,3,1.73210000991821,1.72239995002747,,30,
10/13/2017,1/1/2020,3,1.73810005187988,,,0,
10/13/2017,2/1/2020,3,1.74259996414185,,,0,
10/13/2017,3/1/2020,3,1.74160003662109,,,1,
10/13/2017,4/1/2020,3,1.73440003395081,,,0,
10/13/2017,5/1/2020,3,1.73140001296997,,,1,
10/13/2017,6/1/2020,3,1.73189997673035,,,0,
10/13/2017,7/1/2020,3,1.73590004444122,,,0,
10/13/2017,8/1/2020,3,1.74039995670319,,,0,
10/13/2017,9/1/2020,3,1.74590003490448,,,0,
10/13/2017,10/1/2020,3,1.74989998340607,,,0,
10/13/2017,11/1/2020,3,1.7529000043869,,,0,
10/13/2017,12/1/2020,3,1.75639998912811,,,0,
10/13/2017,1/1/2021,3,1.76240003108978,,,0,
10/13/2017,11/1/2017,4,1.62220001220703,1.6275999546051,1.58399999141693,53431,
10/13/2017,12/1/2017,4,1.60080003738403,1.6055999994278,1.56500005722046,42476,
10/13/2017,1/1/2018,4,1.59010004997253,1.59399998188019,1.55589997768402,19134,
10/13/2017,2/1/2018,4,1.59689998626709,1.60060000419617,1.56599998474121,5927,
10/13/2017,3/1/2018,4,1.6139999628067,1.61810004711151,1.58739995956421,3535,
10/13/2017,4/1/2018,4,1.77980005741119,1.78470003604889,1.76049995422363,2067,
10/13/2017,5/1/2018,4,1.78310000896454,1.78699994087219,1.76409995555878,1474,
10/13/2017,6/1/2018,4,1.77479994297028,1.7800999879837,1.75189995765686,2147,
10/13/2017,7/1/2018,4,1.75859999656677,1.76429998874664,1.74109995365143,1339,
10/13/2017,8/1/2018,4,1.73389995098114,,,386,
10/13/2017,9/1/2018,4,1.70150005817413,,,699,
10/13/2017,10/1/2018,4,1.5793000459671,1.58550000190735,,327,
10/13/2017,11/1/2018,4,1.54509997367859,1.52890002727509,,234,
10/13/2017,12/1/2018,4,1.521399974823,1.53110003471375,1.50750005245209,425,
10/13/2017,1/1/2019,4,1.51740002632141,1.5061000585556,,0,
10/13/2017,2/1/2019,4,1.52590000629425,1.50940001010895,,0,
10/13/2017,3/1/2019,4,1.54410004615784,,,0,
10/13/2017,4/1/2019,4,1.72360002994537,,,0,
10/13/2017,5/1/2019,4,1.72710001468658,,,0,
10/13/2017,6/1/2019,4,1.72000002861023,,,0,
10/13/2017,7/1/2019,4,1.70150005817413,,,0,
10/13/2017,8/1/2019,4,1.67599999904633,,,0,
10/13/2017,9/1/2019,4,1.65050005912781,,,0,
10/13/2017,10/1/2019,4,1.52600002288818,,,0,
10/13/2017,11/1/2019,4,1.49849998950958,,,0,
10/13/2017,12/1/2019,4,1.48000001907349,,,0,
10/13/2017,1/1/2020,4,1.48300004005432,,,0,
10/13/2017,2/1/2020,4,1.49300003051758,,,0,
10/13/2017,3/1/2020,4,1.51300001144409,,,0,
10/13/2017,4/1/2020,4,1.71599996089935,,,0,
10/13/2017,5/1/2020,4,1.71899998188019,,,0,
10/13/2017,6/1/2020,4,1.71449995040894,,,0,
10/13/2017,7/1/2020,4,1.6985000371933,,,0,
10/13/2017,8/1/2020,4,1.67550003528595,,,0,
10/13/2017,9/1/2020,4,1.65149998664856,,,0,
10/13/2017,10/1/2020,4,1.52649998664856,,,0,
10/13/2017,11/1/2020,4,1.49800002574921,,,0,
10/13/2017,12/1/2020,4,1.48000001907349,,,0,
10/13/2017,1/1/2021,4,1.48500001430511,,,0,
10/16/2017,11/1/2017,1,51.8699989318848,52.3699989318848,51.3499984741211,507175,
10/16/2017,12/1/2017,1,52.1399993896484,52.6500015258789,51.6300010681152,326274,
10/16/2017,1/1/2018,1,52.3400001525879,52.8499984741211,51.8400001525879,74635,
10/16/2017,2/1/2018,1,52.4900016784668,52.9799995422363,52.0099983215332,28113,
10/16/2017,3/1/2018,1,52.5900001525879,53.0499992370605,52.189998626709,33310,
10/16/2017,4/1/2018,1,52.6300010681152,53.0499992370605,52.3899993896484,16884,
10/16/2017,5/1/2018,1,52.6199989318848,53,52.3899993896484,12150,
10/16/2017,6/1/2018,1,52.5699996948242,52.9700012207031,52.1800003051758,45106,
10/16/2017,7/1/2018,1,52.4700012207031,52.8600006103516,52.2299995422363,7865,
10/16/2017,8/1/2018,1,52.3600006103516,52.689998626709,52.1599998474121,6121,
10/16/2017,9/1/2018,1,52.25,52.6399993896484,52.0800018310547,13187,
10/16/2017,10/1/2018,1,52.1399993896484,52.4799995422363,51.9700012207031,3298,
10/16/2017,11/1/2018,1,52.0400009155273,52.5999984741211,51.5,2575,
10/16/2017,12/1/2018,1,51.939998626709,52.3400001525879,51.689998626709,46969,
10/16/2017,1/1/2019,1,51.7900009155273,,,1204,
10/16/2017,2/1/2019,1,51.6500015258789,51.9900016784668,51.9900016784668,782,
10/16/2017,3/1/2019,1,51.5200004577637,,,2643,
10/16/2017,4/1/2019,1,51.4099998474121,,,511,
10/16/2017,5/1/2019,1,51.2900009155274,,,952,
10/16/2017,6/1/2019,1,51.2099990844727,51.6500015258789,51,6822,
10/16/2017,7/1/2019,1,51.0800018310547,51.1699981689453,51.1599998474121,395,
10/16/2017,8/1/2019,1,50.9700012207031,,,144,
10/16/2017,9/1/2019,1,50.8600006103516,,,452,
10/16/2017,10/1/2019,1,50.7799987792969,50.75,50.6399993896484,378,
10/16/2017,11/1/2019,1,50.7200012207031,,,1240,
10/16/2017,12/1/2019,1,50.6800003051758,51.1500015258789,50.4599990844727,10235,
10/16/2017,1/1/2020,1,50.5900001525879,,,402,
10/16/2017,2/1/2020,1,50.5099983215332,,,3,
10/16/2017,3/1/2020,1,50.4300003051758,,,7,
10/16/2017,4/1/2020,1,50.3600006103516,,,0,
10/16/2017,5/1/2020,1,50.2999992370606,,,0,
10/16/2017,6/1/2020,1,50.2599983215332,50.5499992370605,50.0800018310547,329,
10/16/2017,7/1/2020,1,50.189998626709,,,0,
10/16/2017,8/1/2020,1,50.1399993896484,,,0,
10/16/2017,9/1/2020,1,50.1100006103516,,,0,
10/16/2017,10/1/2020,1,50.0900001525879,,,0,
10/16/2017,11/1/2020,1,50.0800018310547,,,10,
10/16/2017,12/1/2020,1,50.0699996948242,50.5,49.8600006103516,1744,
10/16/2017,1/1/2021,1,50.0099983215332,,,0,
10/16/2017,2/1/2021,1,49.9700012207031,,,0,
10/16/2017,3/1/2021,1,49.939998626709,,,0,
10/16/2017,4/1/2021,1,49.9099998474121,,,0,
10/16/2017,5/1/2021,1,49.9099998474121,,,0,
10/16/2017,6/1/2021,1,49.9300003051758,,,0,
10/16/2017,7/1/2021,1,49.8800010681152,,,0,
10/16/2017,8/1/2021,1,49.8499984741211,,,0,
10/16/2017,9/1/2021,1,49.8300018310547,,,0,
10/16/2017,10/1/2021,1,49.8300018310547,,,0,
10/16/2017,11/1/2021,1,49.8499984741211,,,0,
10/16/2017,12/1/2021,1,49.8899993896484,50.2000007629395,49.7000007629395,372,
10/16/2017,1/1/2022,1,49.8699989318848,,,0,
10/16/2017,2/1/2022,1,49.8699989318848,,,0,
10/16/2017,3/1/2022,1,49.8699989318848,,,0,
10/16/2017,4/1/2022,1,49.8800010681152,,,0,
10/16/2017,5/1/2022,1,49.9199981689453,,,0,
10/16/2017,6/1/2022,1,49.9799995422363,,,0,
10/16/2017,7/1/2022,1,49.9599990844727,,,0,
10/16/2017,8/1/2022,1,49.9599990844727,,,0,
10/16/2017,9/1/2022,1,49.9799995422363,,,0,
10/16/2017,10/1/2022,1,50.0099983215332,,,0,
10/16/2017,11/1/2022,1,50.0699996948242,,,0,
10/16/2017,12/1/2022,1,50.1500015258789,50.4000015258789,49.9000015258789,31,
10/16/2017,6/1/2023,1,50.3400001525879,,,0,
10/16/2017,12/1/2023,1,50.6100006103516,,,2,
10/16/2017,6/1/2024,1,50.8400001525879,,,0,
10/16/2017,12/1/2024,1,51.1300010681152,,,0,
10/16/2017,6/1/2025,1,51.4300003051758,,,0,
10/16/2017,12/1/2025,1,51.7299995422363,,,0,
10/16/2017,11/1/2017,3,1.81289994716644,1.83140003681183,1.79750001430511,40391,
10/16/2017,12/1/2017,3,1.81180000305176,1.83019995689392,1.79680001735687,31553,
10/16/2017,1/1/2018,3,1.80859994888306,1.82650005817413,1.79429996013641,20955,
10/16/2017,2/1/2018,3,1.80280005931854,1.82009994983673,1.78840005397797,8618,
10/16/2017,3/1/2018,3,1.79170000553131,1.80780005455017,1.78390002250671,10545,
10/16/2017,4/1/2018,3,1.77240002155304,1.78830003738403,1.76429998874664,6284,
10/16/2017,5/1/2018,3,1.75919997692108,1.77419996261597,1.75069999694824,3635,
10/16/2017,6/1/2018,3,1.75,1.76400005817413,1.74119997024536,3952,
10/16/2017,7/1/2018,3,1.7467999458313,1.76040005683899,1.73800003528595,512,
10/16/2017,8/1/2018,3,1.74530005455017,1.75870001316071,1.7422000169754,439,
10/16/2017,9/1/2018,3,1.74539995193481,1.75839996337891,1.73650002479553,378,
10/16/2017,10/1/2018,3,1.74530005455017,1.7581000328064,,200,
10/16/2017,11/1/2018,3,1.74699997901917,1.75919997692108,1.73790001869202,155,
10/16/2017,12/1/2018,3,1.74790000915527,1.76080000400543,1.73839998245239,1049,
10/16/2017,1/1/2019,3,1.7496999502182,1.74430000782013,,0,
10/16/2017,2/1/2019,3,1.74460005760193,,,0,
10/16/2017,3/1/2019,3,1.7335000038147,,,0,
10/16/2017,4/1/2019,3,1.71800005435944,,,0,
10/16/2017,5/1/2019,3,1.70940005779266,,,0,
10/16/2017,6/1/2019,3,1.70539999008179,1.7043000459671,,2,
10/16/2017,7/1/2019,3,1.707200050354,,,0,
10/16/2017,8/1/2019,3,1.71099996566772,,,0,
10/16/2017,9/1/2019,3,1.71739995479584,,,0,
10/16/2017,10/1/2019,3,1.72440004348755,,,0,
10/16/2017,11/1/2019,3,1.73189997673035,,,0,
10/16/2017,12/1/2019,3,1.73790001869202,1.73839998245239,,34,
10/16/2017,1/1/2020,3,1.7438999414444,,,0,
10/16/2017,2/1/2020,3,1.74839997291565,,,0,
10/16/2017,3/1/2020,3,1.7474000453949,,,0,
10/16/2017,4/1/2020,3,1.74020004272461,,,0,
10/16/2017,5/1/2020,3,1.73720002174377,,,0,
10/16/2017,6/1/2020,3,1.73769998550415,,,0,
10/16/2017,7/1/2020,3,1.74170005321503,,,0,
10/16/2017,8/1/2020,3,1.74619996547699,,,0,
10/16/2017,9/1/2020,3,1.75170004367828,,,0,
10/16/2017,10/1/2020,3,1.75569999217987,,,0,
10/16/2017,11/1/2020,3,1.75870001316071,,,0,
10/16/2017,12/1/2020,3,1.76219999790192,,,0,
10/16/2017,1/1/2021,3,1.76820003986359,,,0,
10/16/2017,11/1/2017,4,1.6168999671936,1.64629995822907,1.61440002918243,44342,
10/16/2017,12/1/2017,4,1.59940004348755,1.62479996681213,1.59689998626709,41825,
10/16/2017,1/1/2018,4,1.59099996089935,1.61409997940063,1.58619999885559,18014,
10/16/2017,2/1/2018,4,1.59930002689362,1.62059998512268,1.59560000896454,7606,
10/16/2017,3/1/2018,4,1.61790001392365,1.63719999790192,1.61389994621277,5801,
10/16/2017,4/1/2018,4,1.78470003604889,1.80250000953674,1.78139996528626,2833,
10/16/2017,5/1/2018,4,1.78740000724792,1.80540001392365,1.78289997577667,2673,
10/16/2017,6/1/2018,4,1.77880001068115,1.7960000038147,1.77450001239777,1764,
10/16/2017,7/1/2018,4,1.76219999790192,1.7800999879837,1.7581000328064,571,
10/16/2017,8/1/2018,4,1.73749995231628,,,377,
10/16/2017,9/1/2018,4,1.70500004291534,,,326,
10/16/2017,10/1/2018,4,1.58239996433258,,,242,
10/16/2017,11/1/2018,4,1.54820001125336,1.54540002346039,,268,
10/16/2017,12/1/2018,4,1.52419996261597,1.54120004177094,1.52230000495911,350,
10/16/2017,1/1/2019,4,1.52020001411438,,,10,
10/16/2017,2/1/2019,4,1.52869999408722,,,0,
10/16/2017,3/1/2019,4,1.54690003395081,,,0,
10/16/2017,4/1/2019,4,1.72590005397797,,,0,
10/16/2017,5/1/2019,4,1.72940003871918,,,0,
10/16/2017,6/1/2019,4,1.72230005264282,,,0,
10/16/2017,7/1/2019,4,1.70379996299744,,,0,
10/16/2017,8/1/2019,4,1.67830002307892,,,0,
10/16/2017,9/1/2019,4,1.65279996395111,,,0,
10/16/2017,10/1/2019,4,1.52830004692078,,,0,
10/16/2017,11/1/2019,4,1.50080001354218,,,0,
10/16/2017,12/1/2019,4,1.48230004310608,,,0,
10/16/2017,1/1/2020,4,1.48529994487762,,,0,
10/16/2017,2/1/2020,4,1.49530005455017,,,0,
10/16/2017,3/1/2020,4,1.51530003547668,,,0,
10/16/2017,4/1/2020,4,1.71829998493195,,,0,
10/16/2017,5/1/2020,4,1.72130000591278,,,0,
10/16/2017,6/1/2020,4,1.71679997444153,,,0,
10/16/2017,7/1/2020,4,1.7007999420166,,,0,
10/16/2017,8/1/2020,4,1.67780005931854,,,0,
10/16/2017,9/1/2020,4,1.65380001068115,,,0,
10/16/2017,10/1/2020,4,1.52880001068115,,,0,
10/16/2017,11/1/2020,4,1.5003000497818,,,0,
10/16/2017,12/1/2020,4,1.48230004310608,,,0,
10/16/2017,1/1/2021,4,1.48730003833771,,,0,
10/17/2017,11/1/2017,1,51.8800010681152,52.25,51.2099990844727,465003,
10/17/2017,12/1/2017,1,52.1100006103516,52.5099983215332,51.4799995422363,498305,
10/17/2017,1/1/2018,1,52.2799987792969,52.689998626709,51.6699981689453,88063,
10/17/2017,2/1/2018,1,52.3899993896484,52.7900009155273,51.8300018310547,38427,
10/17/2017,3/1/2018,1,52.4599990844727,52.8800010681152,51.9000015258789,36963,
10/17/2017,4/1/2018,1,52.4700012207031,52.8499984741211,51.9900016784668,15424,
10/17/2017,5/1/2018,1,52.4300003051758,52.8699989318848,52.0499992370606,9882,
10/17/2017,6/1/2018,1,52.3499984741211,52.8199996948242,51.8800010681152,33133,
10/17/2017,7/1/2018,1,52.2299995422363,52.6199989318848,51.9099998474121,3884,
10/17/2017,8/1/2018,1,52.1100006103516,52.4900016784668,51.75,1615,
10/17/2017,9/1/2018,1,51.9799995422363,52.4300003051758,51.6500015258789,4584,
10/17/2017,10/1/2018,1,51.8699989318848,52.2599983215332,51.5099983215332,1514,
10/17/2017,11/1/2018,1,51.7599983215332,,51.7000007629395,1663,
10/17/2017,12/1/2018,1,51.6500015258789,52.1399993896484,51.3199996948242,41973,
10/17/2017,1/1/2019,1,51.5,51.7900009155273,51.7700004577637,1030,
10/17/2017,2/1/2019,1,51.3600006103516,,,985,
10/17/2017,3/1/2019,1,51.2200012207031,,,934,
10/17/2017,4/1/2019,1,51.1100006103516,51.3899993896484,51.3800010681152,404,
10/17/2017,5/1/2019,1,51,,51.2799987792969,504,
10/17/2017,6/1/2019,1,50.9199981689453,51.3499984741211,50.689998626709,3306,
10/17/2017,7/1/2019,1,50.7999992370606,,51.0200004577637,245,
10/17/2017,8/1/2019,1,50.689998626709,,50.6699981689453,63,
10/17/2017,9/1/2019,1,50.5900001525879,,,67,
10/17/2017,10/1/2019,1,50.5099983215332,,,373,
10/17/2017,11/1/2019,1,50.4500007629395,,,549,
10/17/2017,12/1/2019,1,50.4099998474121,50.8300018310547,50.25,5426,
10/17/2017,1/1/2020,1,50.3199996948242,,,42,
10/17/2017,2/1/2020,1,50.2400016784668,,,25,
10/17/2017,3/1/2020,1,50.1599998474121,,,13,
10/17/2017,4/1/2020,1,50.0900001525879,,,0,
10/17/2017,5/1/2020,1,50.0299987792969,,,0,
10/17/2017,6/1/2020,1,49.9900016784668,50.060001373291,50.0099983215332,153,
10/17/2017,7/1/2020,1,49.9199981689453,,,0,
10/17/2017,8/1/2020,1,49.8800010681152,,,0,
10/17/2017,9/1/2020,1,49.8499984741211,,,0,
10/17/2017,10/1/2020,1,49.8300018310547,,,0,
10/17/2017,11/1/2020,1,49.8199996948242,,,0,
10/17/2017,12/1/2020,1,49.810001373291,50.1800003051758,49.7200012207031,836,
10/17/2017,1/1/2021,1,49.75,,,0,
10/17/2017,2/1/2021,1,49.7099990844727,,,0,
10/17/2017,3/1/2021,1,49.6800003051758,,,0,
10/17/2017,4/1/2021,1,49.6500015258789,,,0,
10/17/2017,5/1/2021,1,49.6500015258789,,,0,
10/17/2017,6/1/2021,1,49.6699981689453,,,0,
10/17/2017,7/1/2021,1,49.6199989318848,,,0,
10/17/2017,8/1/2021,1,49.5900001525879,,,0,
10/17/2017,9/1/2021,1,49.5699996948242,,,0,
10/17/2017,10/1/2021,1,49.5699996948242,,,0,
10/17/2017,11/1/2021,1,49.5900001525879,,,0,
10/17/2017,12/1/2021,1,49.6300010681152,,,88,
10/17/2017,1/1/2022,1,49.6100006103516,,,0,
10/17/2017,2/1/2022,1,49.5999984741211,,,0,
10/17/2017,3/1/2022,1,49.5900001525879,,,0,
10/17/2017,4/1/2022,1,49.5900001525879,,,0,
10/17/2017,5/1/2022,1,49.6300010681152,,,0,
10/17/2017,6/1/2022,1,49.689998626709,,,0,
10/17/2017,7/1/2022,1,49.6699981689453,,,0,
10/17/2017,8/1/2022,1,49.6599998474121,,,0,
10/17/2017,9/1/2022,1,49.6699981689453,,,0,
10/17/2017,10/1/2022,1,49.7000007629395,,,0,
10/17/2017,11/1/2022,1,49.7599983215332,,,0,
10/17/2017,12/1/2022,1,49.8300018310547,49.9500007629395,49.75,28,
10/17/2017,6/1/2023,1,50.0400009155274,,,0,
10/17/2017,12/1/2023,1,50.3300018310547,,,4,
10/17/2017,6/1/2024,1,50.560001373291,,,0,
10/17/2017,12/1/2024,1,50.8499984741211,,,4,
10/17/2017,6/1/2025,1,51.1500015258789,,,0,
10/17/2017,12/1/2025,1,51.4500007629395,51.7299995422363,51.7299995422363,10,
10/17/2017,11/1/2017,3,1.80980002880096,1.8257999420166,1.79089999198914,39174,
10/17/2017,12/1/2017,3,1.80900001525879,1.82490003108978,1.79059994220734,31428,
10/17/2017,1/1/2018,3,1.80659997463226,1.82159996032715,1.78849995136261,20744,
10/17/2017,2/1/2018,3,1.80120003223419,1.8150999546051,1.78349995613098,8442,
10/17/2017,3/1/2018,3,1.79069995880127,1.80280005931854,1.77330005168915,7816,
10/17/2017,4/1/2018,3,1.77190005779266,1.78359997272491,1.7548999786377,3885,
10/17/2017,5/1/2018,3,1.75940001010895,1.76919996738434,1.7418999671936,2077,
10/17/2017,6/1/2018,3,1.75059998035431,1.75950002670288,1.73339998722076,6066,
10/17/2017,7/1/2018,3,1.74749994277954,1.75569999217987,1.730299949646,515,
10/17/2017,8/1/2018,3,1.74580001831055,1.75429999828339,1.72940003871918,588,
10/17/2017,9/1/2018,3,1.74619996547699,1.75429999828339,1.73020005226135,365,
10/17/2017,10/1/2018,3,1.74619996547699,1.75209999084473,1.73099994659424,223,
10/17/2017,11/1/2018,3,1.74810004234314,1.75329995155334,1.73629999160767,230,
10/17/2017,12/1/2018,3,1.74919998645782,1.75639998912811,1.73389995098114,1202,
10/17/2017,1/1/2019,3,1.75109994411469,,,25,
10/17/2017,2/1/2019,3,1.74609994888306,,,1,
10/17/2017,3/1/2019,3,1.73510003089905,,,0,
10/17/2017,4/1/2019,3,1.71969997882843,,,0,
10/17/2017,5/1/2019,3,1.71119999885559,,,0,
10/17/2017,6/1/2019,3,1.70729994773865,,1.70439994335175,58,
10/17/2017,7/1/2019,3,1.70910000801086,,,10,
10/17/2017,8/1/2019,3,1.71290004253387,1.70749998092651,1.70749998092651,6,
10/17/2017,9/1/2019,3,1.71909999847412,,,0,
10/17/2017,10/1/2019,3,1.72580003738403,,,1,
10/17/2017,11/1/2019,3,1.73329997062683,,,19,
10/17/2017,12/1/2019,3,1.7393000125885,1.74399995803833,1.7367000579834,70,
10/17/2017,1/1/2020,3,1.74530005455017,,,0,
10/17/2017,2/1/2020,3,1.74979996681213,,,0,
10/17/2017,3/1/2020,3,1.74880003929138,,,1,
10/17/2017,4/1/2020,3,1.74160003662109,,,0,
10/17/2017,5/1/2020,3,1.73860001564026,,,0,
10/17/2017,6/1/2020,3,1.73909997940063,1.73800003528595,1.73800003528595,2,
10/17/2017,7/1/2020,3,1.74310004711151,1.74199998378754,,0,
10/17/2017,8/1/2020,3,1.74759995937347,,,0,
10/17/2017,9/1/2020,3,1.75310003757477,1.75199997425079,,0,
10/17/2017,10/1/2020,3,1.75709998607636,1.75600004196167,,0,
10/17/2017,11/1/2020,3,1.76010000705719,,,0,
10/17/2017,12/1/2020,3,1.7635999917984,,,0,
10/17/2017,1/1/2021,3,1.76960003376007,,,0,
10/17/2017,11/1/2017,4,1.63010001182556,1.63940000534058,1.60889995098114,44575,
10/17/2017,12/1/2017,4,1.61230003833771,1.62150001525879,1.59179997444153,47046,
10/17/2017,1/1/2018,4,1.6032999753952,1.61220002174377,1.58309996128082,20415,
10/17/2017,2/1/2018,4,1.61039996147156,1.61870002746582,1.59019994735718,7541,
10/17/2017,3/1/2018,4,1.62829995155334,1.63590002059937,1.60800004005432,7288,
10/17/2017,4/1/2018,4,1.792799949646,1.79999995231628,1.77639997005463,3859,
10/17/2017,5/1/2018,4,1.79499995708466,1.80209994316101,1.77799999713898,2211,
10/17/2017,6/1/2018,4,1.78559994697571,1.79289996623993,1.76950001716614,2832,
10/17/2017,7/1/2018,4,1.76839995384216,1.77479994297028,1.75310003757477,952,
10/17/2017,8/1/2018,4,1.74339997768402,1.74960005283356,1.73290002346039,942,
10/17/2017,9/1/2018,4,1.71039998531342,1.71140003204346,1.71089994907379,405,
10/17/2017,10/1/2018,4,1.58809995651245,,,199,
10/17/2017,11/1/2018,4,1.55359995365143,,,179,
10/17/2017,12/1/2018,4,1.52980005741119,1.53600001335144,1.51719999313355,281,
10/17/2017,1/1/2019,4,1.52579998970032,,,0,
10/17/2017,2/1/2019,4,1.53429996967316,,,0,
10/17/2017,3/1/2019,4,1.55250000953674,,,0,
10/17/2017,4/1/2019,4,1.7315000295639,,,0,
10/17/2017,5/1/2019,4,1.73500001430511,,,0,
10/17/2017,6/1/2019,4,1.72790002822876,,,0,
10/17/2017,7/1/2019,4,1.70940005779266,,,0,
10/17/2017,8/1/2019,4,1.68389999866486,,,0,
10/17/2017,9/1/2019,4,1.65840005874634,,,0,
10/17/2017,10/1/2019,4,1.53390002250671,,,0,
10/17/2017,11/1/2019,4,1.50639998912811,,,0,
10/17/2017,12/1/2019,4,1.48790001869202,,,0,
10/17/2017,1/1/2020,4,1.49090003967285,,,0,
10/17/2017,2/1/2020,4,1.50090003013611,,,0,
10/17/2017,3/1/2020,4,1.52090001106262,,,0,
10/17/2017,4/1/2020,4,1.72389996051788,,,0,
10/17/2017,5/1/2020,4,1.72689998149872,,,0,
10/17/2017,6/1/2020,4,1.72239995002747,,,0,
10/17/2017,7/1/2020,4,1.70640003681183,,,0,
10/17/2017,8/1/2020,4,1.68340003490448,,,0,
10/17/2017,9/1/2020,4,1.65939998626709,,,0,
10/17/2017,10/1/2020,4,1.53439998626709,,,0,
10/17/2017,11/1/2020,4,1.50590002536774,,,0,
10/17/2017,12/1/2020,4,1.48790001869202,,,0,
10/17/2017,1/1/2021,4,1.49290001392365,,,0,
10/18/2017,11/1/2017,1,52.0400009155273,52.3300018310547,51.689998626709,148503,
10/18/2017,12/1/2017,1,52.2599983215332,52.560001373291,51.9199981689453,546160,
10/18/2017,1/1/2018,1,52.4500007629395,52.7200012207031,52.1100006103516,70925,
10/18/2017,2/1/2018,1,52.560001373291,52.810001373291,52.2299995422363,32044,
10/18/2017,3/1/2018,1,52.6399993896484,52.8600006103516,52.2999992370606,38464,
10/18/2017,4/1/2018,1,52.6599998474121,52.8699989318848,52.3400001525879,17842,
10/18/2017,5/1/2018,1,52.6300010681152,52.8300018310547,52.2900009155273,9608,
10/18/2017,6/1/2018,1,52.560001373291,52.7599983215332,52.2099990844727,36271,
10/18/2017,7/1/2018,1,52.439998626709,52.6399993896484,52.0900001525879,11118,
10/18/2017,8/1/2018,1,52.310001373291,52.4700012207031,52.0400009155273,7751,
10/18/2017,9/1/2018,1,52.1800003051758,52.3800010681152,51.8400001525879,10009,
10/18/2017,10/1/2018,1,52.0699996948242,52.2599983215332,51.8600006103516,4171,
10/18/2017,11/1/2018,1,51.9599990844727,52.0200004577637,51.5099983215332,1702,
10/18/2017,12/1/2018,1,51.8600006103516,52.0499992370606,51.4900016784668,38682,
10/18/2017,1/1/2019,1,51.7099990844727,,,757,
10/18/2017,2/1/2019,1,51.5699996948242,,,1489,
10/18/2017,3/1/2019,1,51.4300003051758,,,2184,
10/18/2017,4/1/2019,1,51.3199996948242,,,848,
10/18/2017,5/1/2019,1,51.2200012207031,,,773,
10/18/2017,6/1/2019,1,51.1399993896484,51.2700004577637,50.7999992370606,4314,
10/18/2017,7/1/2019,1,51.0200004577637,,,138,
10/18/2017,8/1/2019,1,50.9099998474121,,,220,
10/18/2017,9/1/2019,1,50.8199996948242,,,270,
10/18/2017,10/1/2019,1,50.75,,,135,
10/18/2017,11/1/2019,1,50.689998626709,,,69,
10/18/2017,12/1/2019,1,50.6500015258789,50.7700004577637,50.3199996948242,4442,
10/18/2017,1/1/2020,1,50.560001373291,,,0,
10/18/2017,2/1/2020,1,50.4799995422363,,,0,
10/18/2017,3/1/2020,1,50.4000015258789,,,0,
10/18/2017,4/1/2020,1,50.3300018310547,,,0,
10/18/2017,5/1/2020,1,50.2700004577637,,,0,
10/18/2017,6/1/2020,1,50.2299995422363,50.1199989318848,49.9199981689453,205,
10/18/2017,7/1/2020,1,50.1599998474121,,,0,
10/18/2017,8/1/2020,1,50.1199989318848,,,0,
10/18/2017,9/1/2020,1,50.0900001525879,,,300,
10/18/2017,10/1/2020,1,50.0699996948242,,,0,
10/18/2017,11/1/2020,1,50.060001373291,,,0,
10/18/2017,12/1/2020,1,50.0499992370605,50.060001373291,49.8300018310547,639,
10/18/2017,1/1/2021,1,49.9900016784668,,,0,
10/18/2017,2/1/2021,1,49.9500007629395,,,0,
10/18/2017,3/1/2021,1,49.9199981689453,,,300,
10/18/2017,4/1/2021,1,49.8899993896484,,,0,
10/18/2017,5/1/2021,1,49.8899993896484,,,0,
10/18/2017,6/1/2021,1,49.9099998474121,,,0,
10/18/2017,7/1/2021,1,49.8600006103516,,,0,
10/18/2017,8/1/2021,1,49.8300018310547,,,0,
10/18/2017,9/1/2021,1,49.810001373291,,,0,
10/18/2017,10/1/2021,1,49.810001373291,,,0,
10/18/2017,11/1/2021,1,49.8199996948242,,,0,
10/18/2017,12/1/2021,1,49.8600006103516,49.9000015258789,49.7299995422363,70,
10/18/2017,1/1/2022,1,49.8400001525879,,,0,
10/18/2017,2/1/2022,1,49.8300018310547,,,0,
10/18/2017,3/1/2022,1,49.8199996948242,,,0,
10/18/2017,4/1/2022,1,49.8199996948242,,,0,
10/18/2017,5/1/2022,1,49.8600006103516,,,0,
10/18/2017,6/1/2022,1,49.9199981689453,,,0,
10/18/2017,7/1/2022,1,49.9000015258789,,,0,
10/18/2017,8/1/2022,1,49.8899993896484,,,0,
10/18/2017,9/1/2022,1,49.9000015258789,,,0,
10/18/2017,10/1/2022,1,49.9300003051758,,,0,
10/18/2017,11/1/2022,1,49.9900016784668,,,0,
10/18/2017,12/1/2022,1,50.060001373291,,,3,
10/18/2017,6/1/2023,1,50.2700004577637,,,0,
10/18/2017,12/1/2023,1,50.560001373291,50.3499984741211,50.3499984741211,2,
10/18/2017,6/1/2024,1,50.7900009155273,,,0,
10/18/2017,12/1/2024,1,51.0800018310547,,,0,
10/18/2017,6/1/2025,1,51.3800010681152,,,0,
10/18/2017,12/1/2025,1,51.6800003051758,,,0,
10/18/2017,11/1/2017,3,1.80280005931854,1.81889998912811,1.78960001468658,39581,
10/18/2017,12/1/2017,3,1.80369997024536,1.81850004196167,1.79030001163483,46177,
10/18/2017,1/1/2018,3,1.80289995670319,1.81649994850159,1.78949999809265,20189,
10/18/2017,2/1/2018,3,1.7985999584198,1.81159996986389,1.7853000164032,11717,
10/18/2017,3/1/2018,3,1.78939998149872,1.80089998245239,1.77610003948212,10710,
10/18/2017,4/1/2018,3,1.77279996871948,1.78250002861023,1.75919997692108,5751,
10/18/2017,5/1/2018,3,1.76139998435974,1.77020001411438,1.74759995937347,2990,
10/18/2017,6/1/2018,3,1.7529000043869,1.76150000095367,1.73909997940063,5994,
10/18/2017,7/1/2018,3,1.74979996681213,1.75820004940033,1.73629999160767,558,
10/18/2017,8/1/2018,3,1.74800002574921,1.75619995594025,1.73440003395081,371,
10/18/2017,9/1/2018,3,1.74810004234314,1.7561000585556,1.73430001735687,863,
10/18/2017,10/1/2018,3,1.74820005893707,1.75559997558594,1.73440003395081,254,
10/18/2017,11/1/2018,3,1.75010001659393,1.75670003890991,1.7364000082016,215,
10/18/2017,12/1/2018,3,1.75129997730255,1.75849997997284,1.73720002174377,1421,
10/18/2017,1/1/2019,3,1.75300002098084,,,12,
10/18/2017,2/1/2019,3,1.74800002574921,1.7561000585556,1.7561000585556,6,
10/18/2017,3/1/2019,3,1.73699998855591,,,3,
10/18/2017,4/1/2019,3,1.72150003910065,1.73870003223419,1.73440003395081,2,
10/18/2017,5/1/2019,3,1.71300005912781,,,0,
10/18/2017,6/1/2019,3,1.70899999141693,,,0,
10/18/2017,7/1/2019,3,1.71080005168915,,,0,
10/18/2017,8/1/2019,3,1.71459996700287,1.71300005912781,1.71300005912781,2,
10/18/2017,9/1/2019,3,1.72070002555847,,,0,
10/18/2017,10/1/2019,3,1.72730004787445,,,0,
10/18/2017,11/1/2019,3,1.73479998111725,,,0,
10/18/2017,12/1/2019,3,1.74080002307892,,1.73790001869202,7,
10/18/2017,1/1/2020,3,1.74650001525879,,,0,
10/18/2017,2/1/2020,3,1.75069999694824,,,0,
10/18/2017,3/1/2020,3,1.74940001964569,,,1,
10/18/2017,4/1/2020,3,1.7418999671936,,,0,
10/18/2017,5/1/2020,3,1.73860001564026,,,0,
10/18/2017,6/1/2020,3,1.73909997940063,,,0,
10/18/2017,7/1/2020,3,1.74310004711151,,,0,
10/18/2017,8/1/2020,3,1.74730002880096,,,0,
10/18/2017,9/1/2020,3,1.75279998779297,,,0,
10/18/2017,10/1/2020,3,1.75680005550385,,,0,
10/18/2017,11/1/2020,3,1.75979995727539,,,0,
10/18/2017,12/1/2020,3,1.76300001144409,,,5,
10/18/2017,1/1/2021,3,1.76900005340576,,,0,
10/18/2017,11/1/2017,4,1.64289999008179,1.65530002117157,1.61829996109009,45686,
10/18/2017,12/1/2017,4,1.61899995803833,1.63010001182556,1.60090005397797,57809,
10/18/2017,1/1/2018,4,1.60780000686646,1.61749994754791,1.59280002117157,21750,
10/18/2017,2/1/2018,4,1.61300003528595,1.62329995632172,1.6003999710083,8446,
10/18/2017,3/1/2018,4,1.62979996204376,1.64010000228882,1.61860001087189,7908,
10/18/2017,4/1/2018,4,1.79579997062683,1.80379998683929,1.78380000591278,4797,
10/18/2017,5/1/2018,4,1.79910004138947,1.80529999732971,1.78600001335144,3215,
10/18/2017,6/1/2018,4,1.78949999809265,1.7956999540329,1.77639997005463,1570,
10/18/2017,7/1/2018,4,1.7717000246048,1.77830004692078,1.75849997997284,1069,
10/18/2017,8/1/2018,4,1.74619996547699,1.75240004062653,1.7364000082016,674,
10/18/2017,9/1/2018,4,1.71300005912781,1.71809995174408,,439,
10/18/2017,10/1/2018,4,1.58949995040894,1.59430003166199,,181,
10/18/2017,11/1/2018,4,1.55499994754791,,,158,
10/18/2017,12/1/2018,4,1.53100001811981,1.54050004482269,1.5188000202179,341,
10/18/2017,1/1/2019,4,1.52699995040894,,,1,
10/18/2017,2/1/2019,4,1.53550004959106,,,0,
10/18/2017,3/1/2019,4,1.55369997024536,,,0,
10/18/2017,4/1/2019,4,1.73269999027252,,,0,
10/18/2017,5/1/2019,4,1.73619997501373,,,0,
10/18/2017,6/1/2019,4,1.72909998893738,,,0,
10/18/2017,7/1/2019,4,1.71060001850128,,,0,
10/18/2017,8/1/2019,4,1.68509995937347,,,0,
10/18/2017,9/1/2019,4,1.65960001945496,,,0,
10/18/2017,10/1/2019,4,1.53509998321533,,,0,
10/18/2017,11/1/2019,4,1.50759994983673,,,0,
10/18/2017,12/1/2019,4,1.48909997940063,,,0,
10/18/2017,1/1/2020,4,1.49210000038147,,,0,
10/18/2017,2/1/2020,4,1.50209999084473,,,0,
10/18/2017,3/1/2020,4,1.52209997177124,,,0,
10/18/2017,4/1/2020,4,1.72510004043579,,,0,
10/18/2017,5/1/2020,4,1.72809994220734,,,0,
10/18/2017,6/1/2020,4,1.72360002994537,,,0,
10/18/2017,7/1/2020,4,1.70759999752045,,,0,
10/18/2017,8/1/2020,4,1.6845999956131,,,0,
10/18/2017,9/1/2020,4,1.66059994697571,,,0,
10/18/2017,10/1/2020,4,1.53559994697571,,,0,
10/18/2017,11/1/2020,4,1.50709998607636,,,0,
10/18/2017,12/1/2020,4,1.48909997940063,,,0,
10/18/2017,1/1/2021,4,1.49409997463226,,,0,
10/19/2017,11/1/2017,1,51.2900009155274,52.1699981689453,51.0699996948242,118144,
10/19/2017,12/1/2017,1,51.5099983215332,52.3899993896484,51.2799987792969,686059,
10/19/2017,1/1/2018,1,51.7299995422363,52.5800018310547,51.4900016784668,114185,
10/19/2017,2/1/2018,1,51.8699989318848,52.6800003051758,51.6199989318848,34284,
10/19/2017,3/1/2018,1,51.9700012207031,52.75,51.7400016784668,30115,
10/19/2017,4/1/2018,1,52.0099983215332,52.7400016784668,51.7700004577637,12873,
10/19/2017,5/1/2018,1,52,52.6800003051758,51.7799987792969,8732,
10/19/2017,6/1/2018,1,51.939998626709,52.6399993896484,51.6800003051758,30227,
10/19/2017,7/1/2018,1,51.8400001525879,52.439998626709,51.5999984741211,3187,
10/19/2017,8/1/2018,1,51.7299995422363,52.2099990844727,51.5,3168,
10/19/2017,9/1/2018,1,51.6199989318848,52.1699981689453,51.3699989318848,7038,
10/19/2017,10/1/2018,1,51.5099983215332,52.060001373291,51.2900009155274,1412,
10/19/2017,11/1/2018,1,51.4099998474121,51.5800018310547,51.2599983215332,1801,
10/19/2017,12/1/2018,1,51.310001373291,51.9000015258789,51.1100006103516,39110,
10/19/2017,1/1/2019,1,51.1699981689453,,51.5900001525879,520,
10/19/2017,2/1/2019,1,51.0499992370606,,51.4900016784668,578,
10/19/2017,3/1/2019,1,50.939998626709,,,1720,
10/19/2017,4/1/2019,1,50.8499984741211,,,944,
10/19/2017,5/1/2019,1,50.7700004577637,,,1073,
10/19/2017,6/1/2019,1,50.7200012207031,50.9599990844727,50.5299987792969,4662,
10/19/2017,7/1/2019,1,50.6300010681152,,50.8600006103516,254,
10/19/2017,8/1/2019,1,50.5400009155273,,,226,
10/19/2017,9/1/2019,1,50.4700012207031,,,81,
10/19/2017,10/1/2019,1,50.4199981689453,,,88,
10/19/2017,11/1/2019,1,50.3800010681152,,,95,
10/19/2017,12/1/2019,1,50.3499984741211,50.6100006103516,50.1100006103516,5741,
10/19/2017,1/1/2020,1,50.2700004577637,,,10,
10/19/2017,2/1/2020,1,50.2000007629395,,,0,
10/19/2017,3/1/2020,1,50.1399993896484,,,0,
10/19/2017,4/1/2020,1,50.0900001525879,,,0,
10/19/2017,5/1/2020,1,50.0400009155274,,,0,
10/19/2017,6/1/2020,1,50.0099983215332,50,50,589,
10/19/2017,7/1/2020,1,49.9500007629395,,,0,
10/19/2017,8/1/2020,1,49.9199981689453,,,0,
10/19/2017,9/1/2020,1,49.9000015258789,,,0,
10/19/2017,10/1/2020,1,49.8899993896484,,,0,
10/19/2017,11/1/2020,1,49.8899993896484,,,0,
10/19/2017,12/1/2020,1,49.8899993896484,50.0699996948242,49.6300010681152,695,
10/19/2017,1/1/2021,1,49.8400001525879,,,0,
10/19/2017,2/1/2021,1,49.810001373291,,,0,
10/19/2017,3/1/2021,1,49.7799987792969,,,0,
10/19/2017,4/1/2021,1,49.7599983215332,,,0,
10/19/2017,5/1/2021,1,49.7599983215332,,,0,
10/19/2017,6/1/2021,1,49.7799987792969,,,0,
10/19/2017,7/1/2021,1,49.7299995422363,,,0,
10/19/2017,8/1/2021,1,49.7099990844727,,,0,
10/19/2017,9/1/2021,1,49.7000007629395,,,0,
10/19/2017,10/1/2021,1,49.7099990844727,,,0,
10/19/2017,11/1/2021,1,49.7299995422363,,,0,
10/19/2017,12/1/2021,1,49.7700004577637,,,14,
10/19/2017,1/1/2022,1,49.75,,,0,
10/19/2017,2/1/2022,1,49.7400016784668,,,0,
10/19/2017,3/1/2022,1,49.7299995422363,,,0,
10/19/2017,4/1/2022,1,49.7299995422363,,,0,
10/19/2017,5/1/2022,1,49.7700004577637,,,0,
10/19/2017,6/1/2022,1,49.8300018310547,,,0,
10/19/2017,7/1/2022,1,49.810001373291,,,0,
10/19/2017,8/1/2022,1,49.7999992370606,,,0,
10/19/2017,9/1/2022,1,49.810001373291,,,0,
10/19/2017,10/1/2022,1,49.8400001525879,,,0,
10/19/2017,11/1/2022,1,49.9000015258789,,,0,
10/19/2017,12/1/2022,1,49.9700012207031,,,0,
10/19/2017,6/1/2023,1,50.1800003051758,,,0,
10/19/2017,12/1/2023,1,50.4700012207031,,,0,
10/19/2017,6/1/2024,1,50.7099990844727,,,0,
10/19/2017,12/1/2024,1,51.0200004577637,,,0,
10/19/2017,6/1/2025,1,51.3199996948242,,,0,
10/19/2017,12/1/2025,1,51.6199989318848,,,0,
10/19/2017,11/1/2017,3,1.77670001983643,1.81589996814728,1.7684999704361,32609,
10/19/2017,12/1/2017,3,1.77779996395111,1.81710004806519,1.7694000005722,54094,
10/19/2017,1/1/2018,3,1.7771999835968,1.81560003757477,1.7684999704361,25266,
10/19/2017,2/1/2018,3,1.77320003509521,1.81050002574921,1.76479995250702,16372,
10/19/2017,3/1/2018,3,1.76510000228882,1.80079996585846,1.75650000572205,18041,
10/19/2017,4/1/2018,3,1.75139999389648,1.78100001811981,1.74059998989105,9218,
10/19/2017,5/1/2018,3,1.74349999427795,1.77049994468689,1.7305999994278,4681,
10/19/2017,6/1/2018,3,1.73749995231628,1.76129996776581,1.72350001335144,8960,
10/19/2017,7/1/2018,3,1.73570001125336,1.7581000328064,1.72150003910065,938,
10/19/2017,8/1/2018,3,1.73479998111725,1.7561000585556,1.7208000421524,601,
10/19/2017,9/1/2018,3,1.73500001430511,1.7561000585556,1.72179996967316,1747,
10/19/2017,10/1/2018,3,1.73529994487762,1.7558000087738,1.72259998321533,1355,
10/19/2017,11/1/2018,3,1.73720002174377,1.75730001926422,1.72469997406006,1463,
10/19/2017,12/1/2018,3,1.73880004882813,1.75820004940033,1.72619998455048,2657,
10/19/2017,1/1/2019,3,1.74109995365143,,1.7496999502182,8,
10/19/2017,2/1/2019,3,1.73660004138947,,,0,
10/19/2017,3/1/2019,3,1.72619998455048,,,0,
10/19/2017,4/1/2019,3,1.71130001544952,,,0,
10/19/2017,5/1/2019,3,1.70329999923706,,,0,
10/19/2017,6/1/2019,3,1.69980001449585,,1.70389997959137,0,
10/19/2017,7/1/2019,3,1.70229995250702,,,0,
10/19/2017,8/1/2019,3,1.70679998397827,,,0,
10/19/2017,9/1/2019,3,1.71329998970032,,,0,
10/19/2017,10/1/2019,3,1.72029995918274,,,0,
10/19/2017,11/1/2019,3,1.7282999753952,,,0,
10/19/2017,12/1/2019,3,1.73479998111725,,1.73220002651215,6,
10/19/2017,1/1/2020,3,1.74080002307892,,,0,
10/19/2017,2/1/2020,3,1.74500000476837,,,0,
10/19/2017,3/1/2020,3,1.74370002746582,,,0,
10/19/2017,4/1/2020,3,1.73619997501373,,,0,
10/19/2017,5/1/2020,3,1.73290002346039,1.73699998855591,1.73699998855591,1,
10/19/2017,6/1/2020,3,1.73339998722076,,,0,
10/19/2017,7/1/2020,3,1.73740005493164,1.74199998378754,1.74199998378754,1,
10/19/2017,8/1/2020,3,1.74160003662109,1.74600005149841,1.74600005149841,1,
10/19/2017,9/1/2020,3,1.7470999956131,1.75199997425079,1.75199997425079,1,
10/19/2017,10/1/2020,3,1.75109994411469,1.75600004196167,1.75600004196167,1,
10/19/2017,11/1/2020,3,1.75409996509552,,,0,
10/19/2017,12/1/2020,3,1.75730001926422,,,0,
10/19/2017,1/1/2021,3,1.7632999420166,,,0,
10/19/2017,11/1/2017,4,1.644700050354,1.65880000591278,1.62549996376038,37241,
10/19/2017,12/1/2017,4,1.61539995670319,1.63199996948242,1.59949994087219,55499,
10/19/2017,1/1/2018,4,1.60169994831085,1.61880004405975,1.58720004558563,23049,
10/19/2017,2/1/2018,4,1.60640001296997,1.62290000915527,1.59189999103546,8397,
10/19/2017,3/1/2018,4,1.62259995937347,1.6385999917984,1.60800004005432,8881,
10/19/2017,4/1/2018,4,1.78840005397797,1.80309998989105,1.77300000190735,3592,
10/19/2017,5/1/2018,4,1.79139995574951,1.8063999414444,1.77610003948212,2770,
10/19/2017,6/1/2018,4,1.78129994869232,1.79700005054474,1.76639997959137,2399,
10/19/2017,7/1/2018,4,1.76310002803803,1.77890002727509,1.74909996986389,667,
10/19/2017,8/1/2018,4,1.73730003833771,,,249,
10/19/2017,9/1/2018,4,1.7043000459671,,,723,
10/19/2017,10/1/2018,4,1.58080005645752,1.59019994735718,1.56920003890991,91,
10/19/2017,11/1/2018,4,1.54690003395081,,,137,
10/19/2017,12/1/2018,4,1.52300000190735,1.53429996967316,1.51209998130798,467,
10/19/2017,1/1/2019,4,1.51900005340576,,,0,
10/19/2017,2/1/2019,4,1.5275000333786,,,0,
10/19/2017,3/1/2019,4,1.5456999540329,,,0,
10/19/2017,4/1/2019,4,1.72469997406006,,,0,
10/19/2017,5/1/2019,4,1.72819995880127,,,0,
10/19/2017,6/1/2019,4,1.72109997272491,,,0,
10/19/2017,7/1/2019,4,1.70260000228882,,,0,
10/19/2017,8/1/2019,4,1.67709994316101,,,0,
10/19/2017,9/1/2019,4,1.65160000324249,,,0,
10/19/2017,10/1/2019,4,1.52709996700287,,,0,
10/19/2017,11/1/2019,4,1.49960005283356,,,0,
10/19/2017,12/1/2019,4,1.48109996318817,,,0,
10/19/2017,1/1/2020,4,1.48409998416901,,,0,
10/19/2017,2/1/2020,4,1.49409997463226,,,0,
10/19/2017,3/1/2020,4,1.51409995555878,,,0,
10/19/2017,4/1/2020,4,1.71710002422333,,,0,
10/19/2017,5/1/2020,4,1.72010004520416,,,0,
10/19/2017,6/1/2020,4,1.71560001373291,,,0,
10/19/2017,7/1/2020,4,1.69959998130798,,,0,
10/19/2017,8/1/2020,4,1.67659997940063,,,0,
10/19/2017,9/1/2020,4,1.65260004997253,,,0,
10/19/2017,10/1/2020,4,1.52760004997253,,,0,
10/19/2017,11/1/2020,4,1.49909996986389,,,0,
10/19/2017,12/1/2020,4,1.48109996318817,,,0,
10/19/2017,1/1/2021,4,1.4860999584198,,,0,
10/20/2017,11/1/2017,1,51.4700012207031,51.7299995422363,50.7000007629395,22827,
10/20/2017,12/1/2017,1,51.8400001525879,52.0900001525879,50.8699989318848,665177,
10/20/2017,1/1/2018,1,52.0400009155273,52.2599983215332,51.0900001525879,86397,
10/20/2017,2/1/2018,1,52.1699981689453,52.3699989318848,51.2400016784668,36502,
10/20/2017,3/1/2018,1,52.2599983215332,52.4799995422363,51.3699989318848,38310,
10/20/2017,4/1/2018,1,52.2999992370606,52.4300003051758,51.4199981689453,15620,
10/20/2017,5/1/2018,1,52.2900009155273,52.3899993896484,51.5800018310547,16574,
10/20/2017,6/1/2018,1,52.2299995422363,52.4099998474121,51.3600006103516,37131,
10/20/2017,7/1/2018,1,52.1199989318848,52.2000007629395,51.310001373291,4029,
10/20/2017,8/1/2018,1,52,52.0299987792969,51.2299995422363,4032,
10/20/2017,9/1/2018,1,51.8800010681152,51.9900016784668,51.1199989318848,5175,
10/20/2017,10/1/2018,1,51.7599983215332,51.7799987792969,51.0099983215332,1377,
10/20/2017,11/1/2018,1,51.6399993896484,51.5900001525879,51.2700004577637,1179,
10/20/2017,12/1/2018,1,51.5299987792969,51.6800003051758,50.810001373291,30656,
10/20/2017,1/1/2019,1,51.3800010681152,51.2000007629395,,790,
10/20/2017,2/1/2019,1,51.25,,,874,
10/20/2017,3/1/2019,1,51.1199989318848,,,1729,
10/20/2017,4/1/2019,1,51.0200004577637,,,491,
10/20/2017,5/1/2019,1,50.9199981689453,,,407,
10/20/2017,6/1/2019,1,50.8600006103516,50.9199981689453,50.3300018310547,7031,
10/20/2017,7/1/2019,1,50.7700004577637,,,259,
10/20/2017,8/1/2019,1,50.689998626709,,,170,
10/20/2017,9/1/2019,1,50.6300010681152,,,62,
10/20/2017,10/1/2019,1,50.5900001525879,,,427,
10/20/2017,11/1/2019,1,50.5499992370605,,,544,
10/20/2017,12/1/2019,1,50.5200004577637,50.5800018310547,50.0299987792969,6758,
10/20/2017,1/1/2020,1,50.439998626709,,,166,
10/20/2017,2/1/2020,1,50.3699989318848,50.1500015258789,50.1199989318848,61,
10/20/2017,3/1/2020,1,50.310001373291,,,0,
10/20/2017,4/1/2020,1,50.2599983215332,,,0,
10/20/2017,5/1/2020,1,50.2200012207031,,,0,
10/20/2017,6/1/2020,1,50.189998626709,,,412,
10/20/2017,7/1/2020,1,50.1300010681152,,,0,
10/20/2017,8/1/2020,1,50.0999984741211,,,0,
10/20/2017,9/1/2020,1,50.0800018310547,,,0,
10/20/2017,10/1/2020,1,50.0699996948242,,,0,
10/20/2017,11/1/2020,1,50.0699996948242,,,100,
10/20/2017,12/1/2020,1,50.0800018310547,50.1100006103516,49.6399993896484,1158,
10/20/2017,1/1/2021,1,50.0299987792969,,,100,
10/20/2017,2/1/2021,1,50,,,0,
10/20/2017,3/1/2021,1,49.9700012207031,,,0,
10/20/2017,4/1/2021,1,49.9599990844727,,,0,
10/20/2017,5/1/2021,1,49.9599990844727,,,0,
10/20/2017,6/1/2021,1,49.9799995422363,,,0,
10/20/2017,7/1/2021,1,49.939998626709,,,0,
10/20/2017,8/1/2021,1,49.9199981689453,,,0,
10/20/2017,9/1/2021,1,49.9099998474121,,,0,
10/20/2017,10/1/2021,1,49.9199981689453,,,0,
10/20/2017,11/1/2021,1,49.9500007629395,,,0,
10/20/2017,12/1/2021,1,49.9900016784668,,,162,
10/20/2017,1/1/2022,1,49.9700012207031,,,0,
10/20/2017,2/1/2022,1,49.9599990844727,,,0,
10/20/2017,3/1/2022,1,49.9500007629395,,,0,
10/20/2017,4/1/2022,1,49.9500007629395,,,0,
10/20/2017,5/1/2022,1,49.9900016784668,,,0,
10/20/2017,6/1/2022,1,50.0499992370605,,,0,
10/20/2017,7/1/2022,1,50.0299987792969,,,0,
10/20/2017,8/1/2022,1,50.0200004577637,,,0,
10/20/2017,9/1/2022,1,50.0299987792969,,,0,
10/20/2017,10/1/2022,1,50.060001373291,,,0,
10/20/2017,11/1/2022,1,50.1199989318848,,,0,
10/20/2017,12/1/2022,1,50.189998626709,,,0,
10/20/2017,6/1/2023,1,50.4000015258789,,,0,
10/20/2017,12/1/2023,1,50.689998626709,,,0,
10/20/2017,6/1/2024,1,50.9300003051758,,,0,
10/20/2017,12/1/2024,1,51.2400016784668,,,0,
10/20/2017,6/1/2025,1,51.5400009155273,,,0,
10/20/2017,12/1/2025,1,51.8400001525879,,,0,
10/20/2017,11/1/2017,3,1.80519998073578,1.8128000497818,1.76080000400543,29081,
10/20/2017,12/1/2017,3,1.80540001392365,1.81270003318787,1.76180005073547,60810,
10/20/2017,1/1/2018,3,1.80460000038147,1.81070005893707,1.76129996776581,28315,
10/20/2017,2/1/2018,3,1.80060005187988,1.80540001392365,1.7581000328064,16861,
10/20/2017,3/1/2018,3,1.79190003871918,1.79579997062683,1.75049996376038,16061,
10/20/2017,4/1/2018,3,1.77699995040894,1.78110003471375,1.73619997501373,8190,
10/20/2017,5/1/2018,3,1.76870000362396,1.77250003814697,1.72990000247955,5402,
10/20/2017,6/1/2018,3,1.76230001449585,1.7661999464035,1.72360002994537,6227,
10/20/2017,7/1/2018,3,1.75979995727539,1.7635999917984,1.72130000591278,1047,
10/20/2017,8/1/2018,3,1.75829994678497,1.76189994812012,1.72109997272491,715,
10/20/2017,9/1/2018,3,1.7577999830246,1.76150000095367,1.72179996967316,820,
10/20/2017,10/1/2018,3,1.75750005245209,1.7610000371933,1.72239995002747,839,
10/20/2017,11/1/2018,3,1.75859999656677,1.7606999874115,1.72420001029968,696,
10/20/2017,12/1/2018,3,1.75929999351501,1.76209998130798,1.72609996795654,3663,
10/20/2017,1/1/2019,3,1.76129996776581,1.74179995059967,,547,
10/20/2017,2/1/2019,3,1.75730001926422,,,6,
10/20/2017,3/1/2019,3,1.74730002880096,1.72710001468658,,0,
10/20/2017,4/1/2019,3,1.73280000686646,,,0,
10/20/2017,5/1/2019,3,1.72529995441437,,,0,
10/20/2017,6/1/2019,3,1.72230005264282,1.71329998970032,,409,
10/20/2017,7/1/2019,3,1.72430002689362,1.71899998188019,1.71899998188019,2,
10/20/2017,8/1/2019,3,1.7282999753952,,,0,
10/20/2017,9/1/2019,3,1.73430001735687,,,0,
10/20/2017,10/1/2019,3,1.74080002307892,,,0,
10/20/2017,11/1/2019,3,1.74829995632172,,,0,
10/20/2017,12/1/2019,3,1.75429999828339,1.74430000782013,,16,
10/20/2017,1/1/2020,3,1.76030004024506,,,0,
10/20/2017,2/1/2020,3,1.76429998874664,,,0,
10/20/2017,3/1/2020,3,1.76279997825623,,,0,
10/20/2017,4/1/2020,3,1.75530004501343,,,0,
10/20/2017,5/1/2020,3,1.75230002403259,,,0,
10/20/2017,6/1/2020,3,1.75279998779297,,,0,
10/20/2017,7/1/2020,3,1.75680005550385,,,0,
10/20/2017,8/1/2020,3,1.76129996776581,,,0,
10/20/2017,9/1/2020,3,1.7668000459671,,,0,
10/20/2017,10/1/2020,3,1.77079999446869,,,0,
10/20/2017,11/1/2020,3,1.77380001544952,,,0,
10/20/2017,12/1/2020,3,1.77680003643036,,,0,
10/20/2017,1/1/2021,3,1.78279995918274,,,0,
10/20/2017,11/1/2017,4,1.67809998989105,1.68470001220703,1.62880003452301,36592,
10/20/2017,12/1/2017,4,1.6434999704361,1.65030002593994,1.59889996051788,63538,
10/20/2017,1/1/2018,4,1.62779998779297,1.63390004634857,1.58519995212555,21353,
10/20/2017,2/1/2018,4,1.63189995288849,1.63800001144409,1.59070003032684,8846,
10/20/2017,3/1/2018,4,1.64699995517731,1.6525000333786,1.60739994049072,8195,
10/20/2017,4/1/2018,4,1.81260001659393,1.81719994544983,1.77289998531342,5955,
10/20/2017,5/1/2018,4,1.81350004673004,1.81770002841949,1.77489995956421,4948,
10/20/2017,6/1/2018,4,1.80120003223419,1.80509996414185,1.76419997215271,5797,
10/20/2017,7/1/2018,4,1.78120005130768,1.7849999666214,1.74500000476837,2177,
10/20/2017,8/1/2018,4,1.75440001487732,1.75629997253418,1.74319994449615,722,
10/20/2017,9/1/2018,4,1.72060000896454,,,1019,
10/20/2017,10/1/2018,4,1.59529995918274,1.5978000164032,1.5621999502182,339,
10/20/2017,11/1/2018,4,1.56140005588532,,,206,
10/20/2017,12/1/2018,4,1.53729999065399,1.53939998149872,1.50479996204376,889,
10/20/2017,1/1/2019,4,1.53260004520416,1.52069997787476,1.51199996471405,44,
10/20/2017,2/1/2019,4,1.5407999753952,,,0,
10/20/2017,3/1/2019,4,1.55900001525879,,,0,
10/20/2017,4/1/2019,4,1.73749995231628,,,0,
10/20/2017,5/1/2019,4,1.74100005626678,,,0,
10/20/2017,6/1/2019,4,1.73389995098114,,,0,
10/20/2017,7/1/2019,4,1.71539998054504,,,0,
10/20/2017,8/1/2019,4,1.68990004062653,,,0,
10/20/2017,9/1/2019,4,1.66439998149872,,,0,
10/20/2017,10/1/2019,4,1.53989994525909,,,0,
10/20/2017,11/1/2019,4,1.51240003108978,,,0,
10/20/2017,12/1/2019,4,1.4938999414444,,,0,
10/20/2017,1/1/2020,4,1.49689996242523,,,0,
10/20/2017,2/1/2020,4,1.50689995288849,,,0,
10/20/2017,3/1/2020,4,1.52690005302429,,,0,
10/20/2017,4/1/2020,4,1.72990000247955,,,0,
10/20/2017,5/1/2020,4,1.73290002346039,,,0,
10/20/2017,6/1/2020,4,1.72839999198914,,,0,
10/20/2017,7/1/2020,4,1.71239995956421,,,0,
10/20/2017,8/1/2020,4,1.68939995765686,,,0,
10/20/2017,9/1/2020,4,1.66540002822876,,,0,
10/20/2017,10/1/2020,4,1.54040002822876,,,0,
10/20/2017,11/1/2020,4,1.51189994812012,,,0,
10/20/2017,12/1/2020,4,1.4938999414444,,,0,
10/20/2017,1/1/2021,4,1.49890005588532,,,0,
10/23/2017,12/1/2017,1,51.9000015258789,52.2999992370606,51.6800003051758,581750,
10/23/2017,1/1/2018,1,52.0800018310547,52.4799995422363,51.8600006103516,127653,
10/23/2017,2/1/2018,1,52.189998626709,52.6100006103516,51.9799995422363,44795,
10/23/2017,3/1/2018,1,52.2599983215332,52.6699981689453,52.0499992370606,45472,
10/23/2017,4/1/2018,1,52.2799987792969,52.6699981689453,52.1199989318848,23395,
10/23/2017,5/1/2018,1,52.25,52.6699981689453,52.0900001525879,22715,
10/23/2017,6/1/2018,1,52.1800003051758,52.5900001525879,52,36608,
10/23/2017,7/1/2018,1,52.060001373291,52.3400001525879,52,2034,
10/23/2017,8/1/2018,1,51.9300003051758,52.3300018310547,51.8199996948242,1397,
10/23/2017,9/1/2018,1,51.7999992370605,52.1199989318848,51.7200012207031,2492,
10/23/2017,10/1/2018,1,51.6699981689453,52.060001373291,51.5400009155273,929,
10/23/2017,11/1/2018,1,51.5400009155273,51.939998626709,51.4599990844727,1445,
10/23/2017,12/1/2018,1,51.4300003051758,51.8400001525879,51.2700004577637,34037,
10/23/2017,1/1/2019,1,51.2799987792969,51.3499984741211,51.2999992370605,748,
10/23/2017,2/1/2019,1,51.1399993896484,,,596,
10/23/2017,3/1/2019,1,51.0099983215332,51.1399993896484,51.0999984741211,1237,
10/23/2017,4/1/2019,1,50.9000015258789,,,362,
10/23/2017,5/1/2019,1,50.7900009155273,,,506,
10/23/2017,6/1/2019,1,50.7200012207031,51.1300010681152,50.6100006103516,3307,
10/23/2017,7/1/2019,1,50.6100006103516,,50.5800018310547,238,
10/23/2017,8/1/2019,1,50.5200004577637,,,26,
10/23/2017,9/1/2019,1,50.4500007629395,,,65,
10/23/2017,10/1/2019,1,50.4099998474121,,50.3199996948242,64,
10/23/2017,11/1/2019,1,50.3699989318848,,,159,
10/23/2017,12/1/2019,1,50.3300018310547,50.7700004577637,50.2099990844727,4072,
10/23/2017,1/1/2020,1,50.25,,,0,
10/23/2017,2/1/2020,1,50.1800003051758,,,1,
10/23/2017,3/1/2020,1,50.1100006103516,,,11,
10/23/2017,4/1/2020,1,50.060001373291,,,0,
10/23/2017,5/1/2020,1,50.0099983215332,,,0,
10/23/2017,6/1/2020,1,49.9799995422363,,,57,
10/23/2017,7/1/2020,1,49.9199981689453,,,0,
10/23/2017,8/1/2020,1,49.8899993896484,,,0,
10/23/2017,9/1/2020,1,49.8699989318848,,,0,
10/23/2017,10/1/2020,1,49.8600006103516,,,0,
10/23/2017,11/1/2020,1,49.8600006103516,,,50,
10/23/2017,12/1/2020,1,49.8699989318848,50.2900009155273,49.7799987792969,449,
10/23/2017,1/1/2021,1,49.8199996948242,,,50,
10/23/2017,2/1/2021,1,49.7799987792969,,,0,
10/23/2017,3/1/2021,1,49.75,,,0,
10/23/2017,4/1/2021,1,49.7400016784668,,,0,
10/23/2017,5/1/2021,1,49.7400016784668,,,0,
10/23/2017,6/1/2021,1,49.7599983215332,,,0,
10/23/2017,7/1/2021,1,49.7099990844727,,,0,
10/23/2017,8/1/2021,1,49.689998626709,,,0,
10/23/2017,9/1/2021,1,49.6800003051758,,,0,
10/23/2017,10/1/2021,1,49.689998626709,,,0,
10/23/2017,11/1/2021,1,49.7099990844727,,,0,
10/23/2017,12/1/2021,1,49.75,,,145,
10/23/2017,1/1/2022,1,49.7299995422363,,,0,
10/23/2017,2/1/2022,1,49.7200012207031,,,0,
10/23/2017,3/1/2022,1,49.7099990844727,,,0,
10/23/2017,4/1/2022,1,49.7099990844727,,,0,
10/23/2017,5/1/2022,1,49.75,,,0,
10/23/2017,6/1/2022,1,49.810001373291,,,0,
10/23/2017,7/1/2022,1,49.7900009155273,,,0,
10/23/2017,8/1/2022,1,49.7799987792969,,,0,
10/23/2017,9/1/2022,1,49.7900009155273,,,0,
10/23/2017,10/1/2022,1,49.8199996948242,,,0,
10/23/2017,11/1/2022,1,49.8800010681152,,,0,
10/23/2017,12/1/2022,1,49.9500007629395,,,2,
10/23/2017,6/1/2023,1,50.1599998474121,,,0,
10/23/2017,12/1/2023,1,50.4500007629395,,,2,
10/23/2017,6/1/2024,1,50.689998626709,,,0,
10/23/2017,12/1/2024,1,51,,,2,
10/23/2017,6/1/2025,1,51.2999992370605,,,0,
10/23/2017,12/1/2025,1,51.5999984741211,52,52,2,
10/23/2017,11/1/2017,3,1.78779995441437,1.81459999084473,1.78569996356964,23159,
10/23/2017,12/1/2017,3,1.78960001468658,1.81550002098084,1.78740000724792,43385,
10/23/2017,1/1/2018,3,1.78989994525909,1.81369996070862,1.78750002384186,20315,
10/23/2017,2/1/2018,3,1.78690004348755,1.80949997901917,1.78460001945496,10000,
10/23/2017,3/1/2018,3,1.77989995479584,1.80050003528595,1.77789998054504,11361,
10/23/2017,4/1/2018,3,1.7668000459671,1.78509998321533,1.76489996910095,6037,
10/23/2017,5/1/2018,3,1.75960004329681,1.77600002288818,1.75740003585815,3244,
10/23/2017,6/1/2018,3,1.75339996814728,1.77009999752045,1.75100004673004,6975,
10/23/2017,7/1/2018,3,1.75090003013611,1.76730000972748,1.74839997291565,847,
10/23/2017,8/1/2018,3,1.74930000305176,1.76489996910095,1.7474000453949,445,
10/23/2017,9/1/2018,3,1.74870002269745,1.7639000415802,1.74699997901917,440,
10/23/2017,10/1/2018,3,1.74820005893707,1.76289999485016,1.74670004844666,624,
10/23/2017,11/1/2018,3,1.74930000305176,1.76370000839233,1.74839997291565,805,
10/23/2017,12/1/2018,3,1.74979996681213,1.76419997215271,1.74810004234314,1372,
10/23/2017,1/1/2019,3,1.75129997730255,,,8,
10/23/2017,2/1/2019,3,1.7470999956131,,,6,
10/23/2017,3/1/2019,3,1.73689997196198,,,3,
10/23/2017,4/1/2019,3,1.72220003604889,,,0,
10/23/2017,5/1/2019,3,1.71449995040894,,,0,
10/23/2017,6/1/2019,3,1.71130001544952,1.71870005130768,1.71860003471375,15,
10/23/2017,7/1/2019,3,1.71329998970032,,,0,
10/23/2017,8/1/2019,3,1.71730005741119,,,0,
10/23/2017,9/1/2019,3,1.72329998016357,,,0,
10/23/2017,10/1/2019,3,1.72930002212524,,,0,
10/23/2017,11/1/2019,3,1.73679995536804,,,0,
10/23/2017,12/1/2019,3,1.74279999732971,,1.75250005722046,0,
10/23/2017,1/1/2020,3,1.74880003929138,,,0,
10/23/2017,2/1/2020,3,1.75279998779297,,,0,
10/23/2017,3/1/2020,3,1.75129997730255,,,0,
10/23/2017,4/1/2020,3,1.74380004405975,,,0,
10/23/2017,5/1/2020,3,1.74080002307892,,,0,
10/23/2017,6/1/2020,3,1.74129998683929,,,0,
10/23/2017,7/1/2020,3,1.74530005455017,,,0,
10/23/2017,8/1/2020,3,1.74979996681213,,,0,
10/23/2017,9/1/2020,3,1.75530004501343,,,0,
10/23/2017,10/1/2020,3,1.75929999351501,,,0,
10/23/2017,11/1/2020,3,1.76230001449585,,,0,
10/23/2017,12/1/2020,3,1.76530003547668,,,0,
10/23/2017,1/1/2021,3,1.77129995822907,,,0,
10/23/2017,11/1/2017,4,1.67830002307892,1.69149994850159,1.67250001430511,30176,
10/23/2017,12/1/2017,4,1.63900005817413,1.65499997138977,1.63370001316071,53553,
10/23/2017,1/1/2018,4,1.62139999866486,1.6382999420166,1.61640000343323,18005,
10/23/2017,2/1/2018,4,1.6246999502182,1.64069998264313,1.61969995498657,6984,
10/23/2017,3/1/2018,4,1.64010000228882,1.65569996833801,1.63479995727539,6206,
10/23/2017,4/1/2018,4,1.80710005760193,1.81930005550385,1.80200004577637,3220,
10/23/2017,5/1/2018,4,1.80780005455017,1.8202999830246,1.80299997329712,1989,
10/23/2017,6/1/2018,4,1.79519999027252,1.80820000171661,1.79019999504089,2917,
10/23/2017,7/1/2018,4,1.77509999275208,1.78859996795654,1.77059996128082,696,
10/23/2017,8/1/2018,4,1.74860000610352,1.75740003585815,1.75230002403259,102,
10/23/2017,9/1/2018,4,1.71560001373291,1.71440005302429,1.71399998664856,361,
10/23/2017,10/1/2018,4,1.59029996395111,1.60020005702972,1.58539998531342,405,
10/23/2017,11/1/2018,4,1.5563999414444,1.56060004234314,1.55579996109009,191,
10/23/2017,12/1/2018,4,1.5320999622345,1.54170000553131,1.52769994735718,536,
10/23/2017,1/1/2019,4,1.52740001678467,1.54519999027252,1.53390002250671,92,
10/23/2017,2/1/2019,4,1.53559994697571,,,0,
10/23/2017,3/1/2019,4,1.55379998683929,,,0,
10/23/2017,4/1/2019,4,1.73230004310608,,,0,
10/23/2017,5/1/2019,4,1.73580002784729,,,0,
10/23/2017,6/1/2019,4,1.72870004177094,1.73950004577637,1.73950004577637,8,
10/23/2017,7/1/2019,4,1.71019995212555,,,0,
10/23/2017,8/1/2019,4,1.68470001220703,,,0,
10/23/2017,9/1/2019,4,1.65919995307922,,,0,
10/23/2017,10/1/2019,4,1.53470003604889,,,0,
10/23/2017,11/1/2019,4,1.50720000267029,,,0,
10/23/2017,12/1/2019,4,1.48870003223419,,,0,
10/23/2017,1/1/2020,4,1.49170005321503,,,0,
10/23/2017,2/1/2020,4,1.50170004367828,,,0,
10/23/2017,3/1/2020,4,1.5217000246048,,,0,
10/23/2017,4/1/2020,4,1.72469997406006,,,0,
10/23/2017,5/1/2020,4,1.72769999504089,,,0,
10/23/2017,6/1/2020,4,1.72319996356964,,,0,
10/23/2017,7/1/2020,4,1.707200050354,,,0,
10/23/2017,8/1/2020,4,1.68420004844666,,,0,
10/23/2017,9/1/2020,4,1.66019999980927,,,0,
10/23/2017,10/1/2020,4,1.53519999980927,,,0,
10/23/2017,11/1/2020,4,1.50670003890991,,,0,
10/23/2017,12/1/2020,4,1.48870003223419,,,0,
10/23/2017,1/1/2021,4,1.49370002746582,,,0,
10/24/2017,12/1/2017,1,52.4700012207031,52.6199989318848,51.5499992370606,707717,
10/24/2017,1/1/2018,1,52.6699981689453,52.8199996948242,51.7299995422363,169559,
10/24/2017,2/1/2018,1,52.7900009155273,52.9300003051758,51.8499984741211,65164,
10/24/2017,3/1/2018,1,52.8699989318848,53,51.9500007629395,59029,
10/24/2017,4/1/2018,1,52.9000015258789,52.9500007629395,51.9500007629395,26307,
10/24/2017,5/1/2018,1,52.8699989318848,52.939998626709,51.9700012207031,20908,
10/24/2017,6/1/2018,1,52.7999992370606,52.9000015258789,51.8600006103516,42626,
10/24/2017,7/1/2018,1,52.6800003051758,52.7200012207031,51.9300003051758,4180,
10/24/2017,8/1/2018,1,52.5400009155274,52.560001373291,51.6399993896484,2389,
10/24/2017,9/1/2018,1,52.3899993896484,52.4599990844727,51.5099983215332,3569,
10/24/2017,10/1/2018,1,52.25,52.2700004577637,51.5400009155273,2276,
10/24/2017,11/1/2018,1,52.1100006103516,52.1699981689453,51.2700004577637,1237,
10/24/2017,12/1/2018,1,51.9900016784668,52.0299987792969,51.1199989318848,43503,
10/24/2017,1/1/2019,1,51.8300018310547,51.2799987792969,51.2799987792969,816,
10/24/2017,2/1/2019,1,51.6800003051758,,,779,
10/24/2017,3/1/2019,1,51.5299987792969,51.4599990844727,51.1100006103516,1707,
10/24/2017,4/1/2019,1,51.4000015258789,,,662,
10/24/2017,5/1/2019,1,51.2799987792969,,,1129,
10/24/2017,6/1/2019,1,51.189998626709,51.1699981689453,50.439998626709,6105,
10/24/2017,7/1/2019,1,51.060001373291,,,1162,
10/24/2017,8/1/2019,1,50.9599990844727,,,58,
10/24/2017,9/1/2019,1,50.8800010681152,,,55,
10/24/2017,10/1/2019,1,50.8300018310547,,,26,
10/24/2017,11/1/2019,1,50.7799987792969,,,149,
10/24/2017,12/1/2019,1,50.7299995422363,50.7400016784668,50.0900001525879,7091,
10/24/2017,1/1/2020,1,50.6399993896484,,,10,
10/24/2017,2/1/2020,1,50.560001373291,,,10,
10/24/2017,3/1/2020,1,50.4900016784668,,,0,
10/24/2017,4/1/2020,1,50.4300003051758,,,0,
10/24/2017,5/1/2020,1,50.3800010681152,,,0,
10/24/2017,6/1/2020,1,50.3400001525879,50.2099990844727,50.2000007629395,178,
10/24/2017,7/1/2020,1,50.2700004577637,,,0,
10/24/2017,8/1/2020,1,50.2299995422363,,,0,
10/24/2017,9/1/2020,1,50.2099990844727,,,0,
10/24/2017,10/1/2020,1,50.189998626709,,,0,
10/24/2017,11/1/2020,1,50.1800003051758,,,0,
10/24/2017,12/1/2020,1,50.189998626709,50.2000007629395,49.810001373291,666,
10/24/2017,1/1/2021,1,50.1399993896484,,,0,
10/24/2017,2/1/2021,1,50.0999984741211,,,0,
10/24/2017,3/1/2021,1,50.0699996948242,,,0,
10/24/2017,4/1/2021,1,50.0499992370605,,,0,
10/24/2017,5/1/2021,1,50.0499992370605,,,0,
10/24/2017,6/1/2021,1,50.0699996948242,,,0,
10/24/2017,7/1/2021,1,50.0200004577637,,,0,
10/24/2017,8/1/2021,1,49.9900016784668,,,0,
10/24/2017,9/1/2021,1,49.9799995422363,,,0,
10/24/2017,10/1/2021,1,49.9799995422363,,,0,
10/24/2017,11/1/2021,1,50,,,0,
10/24/2017,12/1/2021,1,50.0400009155274,49.6500015258789,49.5999984741211,167,
10/24/2017,1/1/2022,1,50.0200004577637,,,0,
10/24/2017,2/1/2022,1,50.0099983215332,,,0,
10/24/2017,3/1/2022,1,50.0099983215332,,,0,
10/24/2017,4/1/2022,1,50.0200004577637,,,0,
10/24/2017,5/1/2022,1,50.060001373291,,,0,
10/24/2017,6/1/2022,1,50.1199989318848,,,0,
10/24/2017,7/1/2022,1,50.0999984741211,,,0,
10/24/2017,8/1/2022,1,50.0999984741211,,,0,
10/24/2017,9/1/2022,1,50.1100006103516,,,0,
10/24/2017,10/1/2022,1,50.1399993896484,,,0,
10/24/2017,11/1/2022,1,50.2000007629395,,,0,
10/24/2017,12/1/2022,1,50.2799987792969,,,17,
10/24/2017,6/1/2023,1,50.4900016784668,,,0,
10/24/2017,12/1/2023,1,50.7799987792969,,,0,
10/24/2017,6/1/2024,1,51.0200004577637,,,0,
10/24/2017,12/1/2024,1,51.3300018310547,,,0,
10/24/2017,6/1/2025,1,51.6300010681152,,,0,
10/24/2017,12/1/2025,1,51.9300003051758,,,0,
10/24/2017,11/1/2017,3,1.82210004329681,1.83089995384216,1.7684999704361,31179,
10/24/2017,12/1/2017,3,1.82260000705719,1.83109998703003,1.77110004425049,78171,
10/24/2017,1/1/2018,3,1.82109999656677,1.82879996299744,1.77209997177124,40837,
10/24/2017,2/1/2018,3,1.81599998474121,1.82280004024506,1.77030003070831,20065,
10/24/2017,3/1/2018,3,1.80789995193481,1.81420004367828,1.76380002498627,16563,
10/24/2017,4/1/2018,3,1.79419994354248,1.79939997196198,1.75279998779297,8060,
10/24/2017,5/1/2018,3,1.78659999370575,1.79149997234344,1.74399995803833,4870,
10/24/2017,6/1/2018,3,1.7800999879837,1.78470003604889,1.73860001564026,9363,
10/24/2017,7/1/2018,3,1.77760004997253,1.78269994258881,1.7360999584198,878,
10/24/2017,8/1/2018,3,1.77600002288818,1.78100001811981,1.73469996452332,597,
10/24/2017,9/1/2018,3,1.77550005912781,1.7804000377655,1.73440003395081,796,
10/24/2017,10/1/2018,3,1.77520000934601,1.77999997138977,1.73430001735687,666,
10/24/2017,11/1/2018,3,1.77620005607605,1.78090000152588,1.73570001125336,416,
10/24/2017,12/1/2018,3,1.77649998664856,1.78219997882843,1.7360999584198,2592,
10/24/2017,1/1/2019,3,1.77789998054504,1.77100002765656,,16,
10/24/2017,2/1/2019,3,1.77369999885559,1.75390005111694,,0,
10/24/2017,3/1/2019,3,1.7635999917984,1.74749994277954,,2,
10/24/2017,4/1/2019,3,1.74899995326996,1.73909997940063,1.73909997940063,2,
10/24/2017,5/1/2019,3,1.74150002002716,1.72140002250671,,0,
10/24/2017,6/1/2019,3,1.73849999904633,1.73039996623993,,6,
10/24/2017,7/1/2019,3,1.74049997329712,,,0,
10/24/2017,8/1/2019,3,1.744500041008,1.73500001430511,1.73500001430511,2,
10/24/2017,9/1/2019,3,1.75069999694824,,,0,
10/24/2017,10/1/2019,3,1.75689995288849,,,0,
10/24/2017,11/1/2019,3,1.76440000534058,,,0,
10/24/2017,12/1/2019,3,1.77040004730225,1.76419997215271,,175,
10/24/2017,1/1/2020,3,1.77639997005463,,,0,
10/24/2017,2/1/2020,3,1.7804000377655,,,0,
10/24/2017,3/1/2020,3,1.77890002727509,,,0,
10/24/2017,4/1/2020,3,1.771399974823,,,0,
10/24/2017,5/1/2020,3,1.76839995384216,,,0,
10/24/2017,6/1/2020,3,1.76890003681183,,,0,
10/24/2017,7/1/2020,3,1.77289998531342,,,0,
10/24/2017,8/1/2020,3,1.77740001678467,,,0,
10/24/2017,9/1/2020,3,1.78289997577667,,,0,
10/24/2017,10/1/2020,3,1.78690004348755,,,0,
10/24/2017,11/1/2020,3,1.78989994525909,,,0,
10/24/2017,12/1/2020,3,1.79289996623993,,,0,
10/24/2017,1/1/2021,3,1.7989000082016,,,0,
10/24/2017,11/1/2017,4,1.71549999713898,1.73549997806549,1.66589999198914,32927,
10/24/2017,12/1/2017,4,1.67340004444122,1.6907000541687,1.625,74044,
10/24/2017,1/1/2018,4,1.65040004253387,1.66519999504089,1.60739994049072,32017,
10/24/2017,2/1/2018,4,1.65240001678467,1.66489994525909,1.61099994182587,11072,
10/24/2017,3/1/2018,4,1.66760003566742,1.67920005321503,1.62720000743866,10119,
10/24/2017,4/1/2018,4,1.83430004119873,1.84319996833801,1.79489994049072,6105,
10/24/2017,5/1/2018,4,1.83469998836517,1.84080004692078,1.79530000686646,3186,
10/24/2017,6/1/2018,4,1.82149994373322,1.8293000459671,1.78269994258881,3098,
10/24/2017,7/1/2018,4,1.80120003223419,1.80330002307892,1.76279997825623,1073,
10/24/2017,8/1/2018,4,1.77470004558563,1.77199995517731,1.73510003089905,326,
10/24/2017,9/1/2018,4,1.74170005321503,1.71909999847412,1.71420001983643,397,
10/24/2017,10/1/2018,4,1.6139999628067,1.61710000038147,1.58350002765656,526,
10/24/2017,11/1/2018,4,1.58010005950928,1.5566999912262,,428,
10/24/2017,12/1/2018,4,1.55569994449615,1.5599000453949,1.52199995517731,1260,
10/24/2017,1/1/2019,4,1.55099999904633,1.54299998283386,,0,
10/24/2017,2/1/2019,4,1.55920004844666,1.5382000207901,,0,
10/24/2017,3/1/2019,4,1.57739996910095,,,0,
10/24/2017,4/1/2019,4,1.75590002536774,,,0,
10/24/2017,5/1/2019,4,1.75940001010895,,,0,
10/24/2017,6/1/2019,4,1.75230002403259,,,0,
10/24/2017,7/1/2019,4,1.7338000535965,,,0,
10/24/2017,8/1/2019,4,1.70829999446869,,,0,
10/24/2017,9/1/2019,4,1.68280005455017,,,0,
10/24/2017,10/1/2019,4,1.55830001831055,,,0,
10/24/2017,11/1/2019,4,1.53079998493195,,,0,
10/24/2017,12/1/2019,4,1.51230001449585,,,5,
10/24/2017,1/1/2020,4,1.51530003547668,,,0,
10/24/2017,2/1/2020,4,1.52530002593994,,,0,
10/24/2017,3/1/2020,4,1.54530000686646,,,0,
10/24/2017,4/1/2020,4,1.74829995632172,,,0,
10/24/2017,5/1/2020,4,1.75129997730255,,,0,
10/24/2017,6/1/2020,4,1.7467999458313,,,0,
10/24/2017,7/1/2020,4,1.73080003261566,,,0,
10/24/2017,8/1/2020,4,1.70780003070831,,,0,
10/24/2017,9/1/2020,4,1.68379998207092,,,0,
10/24/2017,10/1/2020,4,1.55879998207092,,,0,
10/24/2017,11/1/2020,4,1.53030002117157,,,0,
10/24/2017,12/1/2020,4,1.51230001449585,,,0,
10/24/2017,1/1/2021,4,1.51730000972748,,,0,
10/25/2017,12/1/2017,1,52.1800003051758,52.5699996948242,51.8899993896484,675660,
10/25/2017,1/1/2018,1,52.4300003051758,52.7700004577637,52.1300010681152,203995,
10/25/2017,2/1/2018,1,52.5900001525879,52.8699989318848,52.2799987792969,67619,
10/25/2017,3/1/2018,1,52.7099990844727,52.9199981689453,52.3899993896484,69327,
10/25/2017,4/1/2018,1,52.7799987792969,52.9500007629395,52.4500007629395,53988,
10/25/2017,5/1/2018,1,52.7799987792969,52.8600006103516,52.5,26308,
10/25/2017,6/1/2018,1,52.7200012207031,52.7999992370606,52.3800010681152,42679,
10/25/2017,7/1/2018,1,52.6100006103516,52.6800003051758,52.3600006103516,5113,
10/25/2017,8/1/2018,1,52.4700012207031,52.5200004577637,52.1800003051758,4209,
10/25/2017,9/1/2018,1,52.3300018310547,52.3400001525879,52.0499992370606,3973,
10/25/2017,10/1/2018,1,52.189998626709,52.2000007629395,51.9099998474121,1108,
10/25/2017,11/1/2018,1,52.060001373291,52.060001373291,51.8199996948242,1998,
10/25/2017,12/1/2018,1,51.939998626709,51.9799995422363,51.6300010681152,41407,
10/25/2017,1/1/2019,1,51.7700004577637,,,887,
10/25/2017,2/1/2019,1,51.6199989318848,,,567,
10/25/2017,3/1/2019,1,51.4799995422363,,,1590,
10/25/2017,4/1/2019,1,51.3499984741211,,,802,
10/25/2017,5/1/2019,1,51.2299995422363,,,851,
10/25/2017,6/1/2019,1,51.1500015258789,51.1500015258789,50.9199981689453,4743,
10/25/2017,7/1/2019,1,51.0299987792969,,,222,
10/25/2017,8/1/2019,1,50.939998626709,,,57,
10/25/2017,9/1/2019,1,50.8600006103516,,,451,
10/25/2017,10/1/2019,1,50.810001373291,,,445,
10/25/2017,11/1/2019,1,50.7599983215332,,,265,
10/25/2017,12/1/2019,1,50.7099990844727,50.7099990844727,50.3899993896484,4693,
10/25/2017,1/1/2020,1,50.6100006103516,,,0,
10/25/2017,2/1/2020,1,50.5299987792969,,,0,
10/25/2017,3/1/2020,1,50.4700012207031,,,0,
10/25/2017,4/1/2020,1,50.4099998474121,,,0,
10/25/2017,5/1/2020,1,50.3600006103516,,,0,
10/25/2017,6/1/2020,1,50.3300018310547,50,50,252,
10/25/2017,7/1/2020,1,50.2700004577637,,,0,
10/25/2017,8/1/2020,1,50.2299995422363,,,0,
10/25/2017,9/1/2020,1,50.2099990844727,,,0,
10/25/2017,10/1/2020,1,50.2000007629395,,,0,
10/25/2017,11/1/2020,1,50.2000007629395,,,0,
10/25/2017,12/1/2020,1,50.2099990844727,50.2099990844727,49.8600006103516,1022,
10/25/2017,1/1/2021,1,50.1699981689453,,,0,
10/25/2017,2/1/2021,1,50.1300010681152,,,0,
10/25/2017,3/1/2021,1,50.0999984741211,,,0,
10/25/2017,4/1/2021,1,50.0900001525879,,,0,
10/25/2017,5/1/2021,1,50.0900001525879,,,0,
10/25/2017,6/1/2021,1,50.1100006103516,,,0,
10/25/2017,7/1/2021,1,50.060001373291,,,0,
10/25/2017,8/1/2021,1,50.0400009155274,,,0,
10/25/2017,9/1/2021,1,50.0299987792969,,,0,
10/25/2017,10/1/2021,1,50.0400009155274,,,0,
10/25/2017,11/1/2021,1,50.060001373291,,,0,
10/25/2017,12/1/2021,1,50.0999984741211,50.0900001525879,50,167,
10/25/2017,1/1/2022,1,50.0800018310547,,,0,
10/25/2017,2/1/2022,1,50.0699996948242,,,0,
10/25/2017,3/1/2022,1,50.0699996948242,,,0,
10/25/2017,4/1/2022,1,50.0800018310547,,,0,
10/25/2017,5/1/2022,1,50.1199989318848,,,0,
10/25/2017,6/1/2022,1,50.1800003051758,,,0,
10/25/2017,7/1/2022,1,50.1599998474121,,,0,
10/25/2017,8/1/2022,1,50.1599998474121,,,0,
10/25/2017,9/1/2022,1,50.1699981689453,,,0,
10/25/2017,10/1/2022,1,50.2000007629395,,,0,
10/25/2017,11/1/2022,1,50.25,,,0,
10/25/2017,12/1/2022,1,50.3300018310547,50.5699996948242,50.1300010681152,16,
10/25/2017,6/1/2023,1,50.5400009155273,,,0,
10/25/2017,12/1/2023,1,50.8300018310547,,,0,
10/25/2017,6/1/2024,1,51.0699996948242,,,0,
10/25/2017,12/1/2024,1,51.3800010681152,,,0,
10/25/2017,6/1/2025,1,51.6800003051758,,,0,
10/25/2017,12/1/2025,1,51.9799995422363,,,0,
10/25/2017,11/1/2017,3,1.81819999217987,1.83889997005463,1.80309998989105,26263,
10/25/2017,12/1/2017,3,1.8183000087738,1.83949995040894,1.80350005626678,74626,
10/25/2017,1/1/2018,3,1.8183000087738,1.83759999275208,1.80359995365143,35945,
10/25/2017,2/1/2018,3,1.81470000743866,1.83200001716614,1.80030000209808,19965,
10/25/2017,3/1/2018,3,1.80770003795624,1.8231999874115,1.79349994659424,17056,
10/25/2017,4/1/2018,3,1.79489994049072,1.80859994888306,1.78100001811981,11257,
10/25/2017,5/1/2018,3,1.78729999065399,1.79869997501373,1.77450001239777,6892,
10/25/2017,6/1/2018,3,1.78190004825592,1.79159998893738,1.76859998703003,8673,
10/25/2017,7/1/2018,3,1.77980005741119,1.78890001773834,1.7668000459671,688,
10/25/2017,8/1/2018,3,1.77849996089935,1.78810000419617,1.76549994945526,388,
10/25/2017,9/1/2018,3,1.77839994430542,1.78579998016357,1.76540005207062,751,
10/25/2017,10/1/2018,3,1.77890002727509,1.78550004959106,1.76579999923706,432,
10/25/2017,11/1/2018,3,1.78030002117157,1.78900003433228,1.76859998703003,293,
10/25/2017,12/1/2018,3,1.78079998493195,1.78799998760223,1.76670002937317,1600,
10/25/2017,1/1/2019,3,1.78229999542236,,,6,
10/25/2017,2/1/2019,3,1.77830004692078,,,0,
10/25/2017,3/1/2019,3,1.76830005645752,,,0,
10/25/2017,4/1/2019,3,1.75380003452301,,,0,
10/25/2017,5/1/2019,3,1.74629998207092,,,0,
10/25/2017,6/1/2019,3,1.74329996109009,,,0,
10/25/2017,7/1/2019,3,1.74530005455017,,,0,
10/25/2017,8/1/2019,3,1.74930000305176,,,0,
10/25/2017,9/1/2019,3,1.75530004501343,,,0,
10/25/2017,10/1/2019,3,1.76129996776581,,,0,
10/25/2017,11/1/2019,3,1.7688000202179,,,0,
10/25/2017,12/1/2019,3,1.77479994297028,,,0,
10/25/2017,1/1/2020,3,1.78079998493195,,,0,
10/25/2017,2/1/2020,3,1.78480005264282,,,0,
10/25/2017,3/1/2020,3,1.7833000421524,,,0,
10/25/2017,4/1/2020,3,1.77579998970032,,,0,
10/25/2017,5/1/2020,3,1.77279996871948,,,0,
10/25/2017,6/1/2020,3,1.77330005168915,,,0,
10/25/2017,7/1/2020,3,1.77730000019074,,,0,
10/25/2017,8/1/2020,3,1.78180003166199,,,0,
10/25/2017,9/1/2020,3,1.78729999065399,,,0,
10/25/2017,10/1/2020,3,1.79130005836487,,,0,
10/25/2017,11/1/2020,3,1.79429996013641,,,0,
10/25/2017,12/1/2020,3,1.79729998111725,,,0,
10/25/2017,1/1/2021,3,1.80330002307892,,,0,
10/25/2017,11/1/2017,4,1.73479998111725,1.74290001392365,1.70039999485016,34105,
10/25/2017,12/1/2017,4,1.68610000610352,1.69589996337891,1.65880000591278,87597,
10/25/2017,1/1/2018,4,1.65769994258881,1.66750001907349,1.63540005683899,45433,
10/25/2017,2/1/2018,4,1.65820002555847,1.66760003566742,1.6382999420166,14186,
10/25/2017,3/1/2018,4,1.67170000076294,1.68089997768402,1.65380001068115,10065,
10/25/2017,4/1/2018,4,1.83770000934601,1.84340000152588,1.82099997997284,5322,
10/25/2017,5/1/2018,4,1.83729994297028,1.84150004386902,1.82190001010895,4136,
10/25/2017,6/1/2018,4,1.82309997081757,1.82519996166229,1.80729997158051,3146,
10/25/2017,7/1/2018,4,1.80190002918243,1.8047000169754,1.78900003433228,709,
10/25/2017,8/1/2018,4,1.77509999275208,1.77069997787476,1.76559996604919,195,
10/25/2017,9/1/2018,4,1.74210000038147,1.73450005054474,1.72909998893738,730,
10/25/2017,10/1/2018,4,1.61530005931854,1.61640000343323,1.60099995136261,341,
10/25/2017,11/1/2018,4,1.5819000005722,,1.57500004768372,215,
10/25/2017,12/1/2018,4,1.55750000476837,1.56050002574921,1.54550004005432,910,
10/25/2017,1/1/2019,4,1.55130004882813,,,41,
10/25/2017,2/1/2019,4,1.5592999458313,,,5,
10/25/2017,3/1/2019,4,1.57749998569489,,,0,
10/25/2017,4/1/2019,4,1.75600004196167,,,0,
10/25/2017,5/1/2019,4,1.75950002670288,,,0,
10/25/2017,6/1/2019,4,1.75240004062653,,,0,
10/25/2017,7/1/2019,4,1.73389995098114,,,0,
10/25/2017,8/1/2019,4,1.70840001106262,,,0,
10/25/2017,9/1/2019,4,1.68289995193481,,,0,
10/25/2017,10/1/2019,4,1.55840003490448,,,0,
10/25/2017,11/1/2019,4,1.53090000152588,,,0,
10/25/2017,12/1/2019,4,1.51240003108978,1.51139998435974,1.50539994239807,22,
10/25/2017,1/1/2020,4,1.51540005207062,,,0,
10/25/2017,2/1/2020,4,1.52540004253387,,,0,
10/25/2017,3/1/2020,4,1.54540002346039,,,0,
10/25/2017,4/1/2020,4,1.74839997291565,,,0,
10/25/2017,5/1/2020,4,1.75139999389648,,,0,
10/25/2017,6/1/2020,4,1.74689996242523,,,0,
10/25/2017,7/1/2020,4,1.73090004920959,,,0,
10/25/2017,8/1/2020,4,1.70790004730225,,,0,
10/25/2017,9/1/2020,4,1.68389999866486,,,0,
10/25/2017,10/1/2020,4,1.55889999866486,,,0,
10/25/2017,11/1/2020,4,1.5304000377655,,,0,
10/25/2017,12/1/2020,4,1.51240003108978,,,0,
10/25/2017,1/1/2021,4,1.51740002632141,,,0,
10/26/2017,12/1/2017,1,52.6399993896484,52.8600006103516,51.9099998474121,584563,
10/26/2017,1/1/2018,1,52.8600006103516,53.060001373291,52.1599998474121,165500,
10/26/2017,2/1/2018,1,53,53.189998626709,52.310001373291,63150,
10/26/2017,3/1/2018,1,53.0999984741211,53.25,52.4500007629395,53064,
10/26/2017,4/1/2018,1,53.1500015258789,53.2999992370606,52.5299987792969,22249,
10/26/2017,5/1/2018,1,53.1300010681152,53.2999992370606,52.560001373291,20163,
10/26/2017,6/1/2018,1,53.060001373291,53.2299995422363,52.4700012207031,46018,
10/26/2017,7/1/2018,1,52.9300003051758,53.060001373291,52.4000015258789,5683,
10/26/2017,8/1/2018,1,52.7799987792969,52.8499984741211,52.2900009155273,6947,
10/26/2017,9/1/2018,1,52.6300010681152,52.7700004577637,52.1199989318848,7042,
10/26/2017,10/1/2018,1,52.4700012207031,52.4900016784668,51.9900016784668,2297,
10/26/2017,11/1/2018,1,52.3199996948242,52.3400001525879,51.9300003051758,2797,
10/26/2017,12/1/2018,1,52.1800003051758,52.2799987792969,51.6699981689453,48129,
10/26/2017,1/1/2019,1,52,51.6800003051758,51.6500015258789,1609,
10/26/2017,2/1/2019,1,51.8300018310547,51.75,51.75,974,
10/26/2017,3/1/2019,1,51.6699981689453,51.5400009155273,51.5299987792969,2185,
10/26/2017,4/1/2019,1,51.5299987792969,,,751,
10/26/2017,5/1/2019,1,51.3899993896484,,,484,
10/26/2017,6/1/2019,1,51.2900009155274,51.3499984741211,50.8800010681152,6115,
10/26/2017,7/1/2019,1,51.1599998474121,,,345,
10/26/2017,8/1/2019,1,51.060001373291,,,176,
10/26/2017,9/1/2019,1,50.9799995422363,,,989,
10/26/2017,10/1/2019,1,50.9199981689453,,,197,
10/26/2017,11/1/2019,1,50.8600006103516,50.8800010681152,50.8800010681152,277,
10/26/2017,12/1/2019,1,50.810001373291,50.8400001525879,50.439998626709,10337,
10/26/2017,1/1/2020,1,50.7099990844727,,,51,
10/26/2017,2/1/2020,1,50.6199989318848,,50.5,0,
10/26/2017,3/1/2020,1,50.560001373291,,,10,
10/26/2017,4/1/2020,1,50.5,,,0,
10/26/2017,5/1/2020,1,50.439998626709,,,0,
10/26/2017,6/1/2020,1,50.4000015258789,,,190,
10/26/2017,7/1/2020,1,50.3300018310547,,,0,
10/26/2017,8/1/2020,1,50.2799987792969,,,0,
10/26/2017,9/1/2020,1,50.2400016784668,,,0,
10/26/2017,10/1/2020,1,50.2200012207031,,,0,
10/26/2017,11/1/2020,1,50.2099990844727,,,0,
10/26/2017,12/1/2020,1,50.2099990844727,50.2400016784668,49.9000015258789,1002,
10/26/2017,1/1/2021,1,50.1599998474121,,,0,
10/26/2017,2/1/2021,1,50.1199989318848,,,0,
10/26/2017,3/1/2021,1,50.0900001525879,,,0,
10/26/2017,4/1/2021,1,50.0800018310547,,,0,
10/26/2017,5/1/2021,1,50.0699996948242,,,0,
10/26/2017,6/1/2021,1,50.0800018310547,,,0,
10/26/2017,7/1/2021,1,50.0200004577637,,,0,
10/26/2017,8/1/2021,1,49.9900016784668,,,0,
10/26/2017,9/1/2021,1,49.9799995422363,,,0,
10/26/2017,10/1/2021,1,49.9799995422363,,,0,
10/26/2017,11/1/2021,1,50,,,0,
10/26/2017,12/1/2021,1,50.0400009155274,50.0999984741211,50.0900001525879,87,
10/26/2017,1/1/2022,1,50.0200004577637,,,0,
10/26/2017,2/1/2022,1,50.0099983215332,,,0,
10/26/2017,3/1/2022,1,50.0099983215332,,,0,
10/26/2017,4/1/2022,1,50.0200004577637,,,0,
10/26/2017,5/1/2022,1,50.060001373291,,,0,
10/26/2017,6/1/2022,1,50.1199989318848,,,0,
10/26/2017,7/1/2022,1,50.0999984741211,,,0,
10/26/2017,8/1/2022,1,50.0999984741211,,,0,
10/26/2017,9/1/2022,1,50.1100006103516,,,0,
10/26/2017,10/1/2022,1,50.1399993896484,,,0,
10/26/2017,11/1/2022,1,50.2000007629395,,,0,
10/26/2017,12/1/2022,1,50.2799987792969,,50.2900009155273,17,
10/26/2017,6/1/2023,1,50.4900016784668,,,0,
10/26/2017,12/1/2023,1,50.7799987792969,,,0,
10/26/2017,6/1/2024,1,51.0200004577637,,,0,
10/26/2017,12/1/2024,1,51.3300018310547,,,0,
10/26/2017,6/1/2025,1,51.6300010681152,,,0,
10/26/2017,12/1/2025,1,51.9300003051758,,,0,
10/26/2017,11/1/2017,3,1.84189999103546,1.85239994525909,1.8076000213623,22818,
10/26/2017,12/1/2017,3,1.84080004692078,1.85210001468658,1.80789995193481,61342,
10/26/2017,1/1/2018,3,1.83930003643036,1.85020005702972,1.80820000171661,29462,
10/26/2017,2/1/2018,3,1.83410000801086,1.84430003166199,1.80429995059967,14912,
10/26/2017,3/1/2018,3,1.82620000839233,1.83519995212555,1.79680001735687,14332,
10/26/2017,4/1/2018,3,1.81309998035431,1.82050001621246,1.78340005874634,7042,
10/26/2017,5/1/2018,3,1.80449998378754,1.81079995632172,1.77600002288818,4111,
10/26/2017,6/1/2018,3,1.79799997806549,1.80379998683929,1.77040004730225,5559,
10/26/2017,7/1/2018,3,1.79550004005432,1.80089998245239,1.7684999704361,459,
10/26/2017,8/1/2018,3,1.7940000295639,1.7992000579834,1.76750004291534,168,
10/26/2017,9/1/2018,3,1.7940000295639,1.79929995536804,1.76800000667572,287,
10/26/2017,10/1/2018,3,1.79470002651215,1.79999995231628,1.76900005340576,134,
10/26/2017,11/1/2018,3,1.7963000535965,1.80209994316101,1.77199995517731,155,
10/26/2017,12/1/2018,3,1.79709994792938,1.80309998989105,1.77110004425049,2185,
10/26/2017,1/1/2019,3,1.79869997501373,1.78349995613098,,10,
10/26/2017,2/1/2019,3,1.79470002651215,,,0,
10/26/2017,3/1/2019,3,1.78470003604889,1.7688000202179,,0,
10/26/2017,4/1/2019,3,1.77020001411438,,,0,
10/26/2017,5/1/2019,3,1.76269996166229,,,0,
10/26/2017,6/1/2019,3,1.75969994068146,1.75209999084473,,21,
10/26/2017,7/1/2019,3,1.76150000095367,,,0,
10/26/2017,8/1/2019,3,1.76499998569489,,,0,
10/26/2017,9/1/2019,3,1.77049994468689,,,0,
10/26/2017,10/1/2019,3,1.77600002288818,,,0,
10/26/2017,11/1/2019,3,1.78299999237061,,,0,
10/26/2017,12/1/2019,3,1.78880000114441,1.78170001506805,,1,
10/26/2017,1/1/2020,3,1.79480004310608,,,0,
10/26/2017,2/1/2020,3,1.79879999160767,,,0,
10/26/2017,3/1/2020,3,1.79729998111725,,,0,
10/26/2017,4/1/2020,3,1.78980004787445,,,0,
10/26/2017,5/1/2020,3,1.78680002689362,,,0,
10/26/2017,6/1/2020,3,1.78729999065399,,,0,
10/26/2017,7/1/2020,3,1.79130005836487,,,0,
10/26/2017,8/1/2020,3,1.79579997062683,,,0,
10/26/2017,9/1/2020,3,1.80130004882813,,,0,
10/26/2017,10/1/2020,3,1.80529999732971,,,0,
10/26/2017,11/1/2020,3,1.80830001831055,,,0,
10/26/2017,12/1/2020,3,1.81130003929138,,,0,
10/26/2017,1/1/2021,3,1.81729996204376,,,0,
10/26/2017,11/1/2017,4,1.75059998035431,1.75720000267029,1.71050000190735,34214,
10/26/2017,12/1/2017,4,1.70169997215271,1.70770001411438,1.6657999753952,76288,
10/26/2017,1/1/2018,4,1.67400002479553,1.67830002307892,1.64059996604919,32436,
10/26/2017,2/1/2018,4,1.67499995231628,1.67830002307892,1.64209997653961,10023,
10/26/2017,3/1/2018,4,1.68830001354218,1.69169998168945,1.65590000152588,8817,
10/26/2017,4/1/2018,4,1.85269999504089,1.855299949646,1.82169997692108,3100,
10/26/2017,5/1/2018,4,1.85249996185303,1.85590004920959,1.82169997692108,1819,
10/26/2017,6/1/2018,4,1.83840000629425,1.84200000762939,1.80910003185272,1683,
10/26/2017,7/1/2018,4,1.81710004806519,1.81990003585815,1.78810000419617,617,
10/26/2017,8/1/2018,4,1.78970003128052,1.7800999879837,,118,
10/26/2017,9/1/2018,4,1.75619995594025,1.73430001735687,1.73430001735687,317,
10/26/2017,10/1/2018,4,1.62909996509552,1.63100004196167,1.60259997844696,113,
10/26/2017,11/1/2018,4,1.5949000120163,,,139,
10/26/2017,12/1/2018,4,1.57000005245209,1.57229995727539,1.54499995708466,973,
10/26/2017,1/1/2019,4,1.56229996681213,1.55340003967285,1.55110001564026,52,
10/26/2017,2/1/2019,4,1.5702999830246,,,0,
10/26/2017,3/1/2019,4,1.58850002288818,,,0,
10/26/2017,4/1/2019,4,1.76699995994568,,,0,
10/26/2017,5/1/2019,4,1.77049994468689,,,0,
10/26/2017,6/1/2019,4,1.76339995861053,,,0,
10/26/2017,7/1/2019,4,1.74489998817444,,,0,
10/26/2017,8/1/2019,4,1.71940004825592,,,0,
10/26/2017,9/1/2019,4,1.69389998912811,,,0,
10/26/2017,10/1/2019,4,1.56939995288849,,,0,
10/26/2017,11/1/2019,4,1.54190003871918,,,0,
10/26/2017,12/1/2019,4,1.52339994907379,1.51689994335175,,0,
10/26/2017,1/1/2020,4,1.52639997005463,,,0,
10/26/2017,2/1/2020,4,1.53639996051788,,,0,
10/26/2017,3/1/2020,4,1.5563999414444,,,0,
10/26/2017,4/1/2020,4,1.75940001010895,,,0,
10/26/2017,5/1/2020,4,1.76240003108978,,,0,
10/26/2017,6/1/2020,4,1.75789999961853,,,0,
10/26/2017,7/1/2020,4,1.7418999671936,,,0,
10/26/2017,8/1/2020,4,1.71889996528626,,,0,
10/26/2017,9/1/2020,4,1.69490003585815,,,0,
10/26/2017,10/1/2020,4,1.56990003585815,,,0,
10/26/2017,11/1/2020,4,1.54139995574951,,,0,
10/26/2017,12/1/2020,4,1.52339994907379,,,0,
10/26/2017,1/1/2021,4,1.52839994430542,,,0,
10/27/2017,12/1/2017,1,53.9000015258789,54.2000007629395,52.25,725526,
10/27/2017,1/1/2018,1,54.0900001525879,54.3600006103516,52.4599990844727,170730,
10/27/2017,2/1/2018,1,54.1800003051758,54.4500007629395,52.5999984741211,71833,
10/27/2017,3/1/2018,1,54.2099990844727,54.4700012207031,52.689998626709,73622,
10/27/2017,4/1/2018,1,54.2000007629395,54.2999992370605,52.7299995422363,40560,
10/27/2017,5/1/2018,1,54.1300010681152,54.2200012207031,52.8300018310547,27692,
10/27/2017,6/1/2018,1,54.0099983215332,54.2299995422363,52.6500015258789,73598,
10/27/2017,7/1/2018,1,53.8300018310547,53.8899993896484,52.5999984741211,7874,
10/27/2017,8/1/2018,1,53.6399993896484,53.6599998474121,52.5400009155274,5173,
10/27/2017,9/1/2018,1,53.4500007629395,53.5200004577637,52.2400016784668,10168,
10/27/2017,10/1/2018,1,53.2599983215332,53.2599983215332,52.2599983215332,4694,
10/27/2017,11/1/2018,1,53.0699996948242,53.1199989318848,52.1599998474121,5361,
10/27/2017,12/1/2018,1,52.8899993896484,53.0699996948242,51.7900009155273,85402,
10/27/2017,1/1/2019,1,52.6699981689453,52.1599998474121,,1756,
10/27/2017,2/1/2019,1,52.4700012207031,51.939998626709,,1440,
10/27/2017,3/1/2019,1,52.2700004577637,52.2000007629395,52.1800003051758,3067,
10/27/2017,4/1/2019,1,52.0999984741211,,,1500,
10/27/2017,5/1/2019,1,51.9300003051758,,,1262,
10/27/2017,6/1/2019,1,51.7999992370605,51.8199996948242,51.0499992370606,9142,
10/27/2017,7/1/2019,1,51.6300010681152,51.2599983215332,,1104,
10/27/2017,8/1/2019,1,51.5,,,266,
10/27/2017,9/1/2019,1,51.4000015258789,,,376,
10/27/2017,10/1/2019,1,51.3199996948242,51.0999984741211,51.0699996948242,457,
10/27/2017,11/1/2019,1,51.2400016784668,,,425,
10/27/2017,12/1/2019,1,51.1699981689453,51.2400016784668,50.4300003051758,14352,
10/27/2017,1/1/2020,1,51.0499992370606,,,19,
10/27/2017,2/1/2020,1,50.939998626709,,,8,
10/27/2017,3/1/2020,1,50.8600006103516,,,6,
10/27/2017,4/1/2020,1,50.7799987792969,,,0,
10/27/2017,5/1/2020,1,50.7000007629395,,,0,
10/27/2017,6/1/2020,1,50.6500015258789,50.5699996948242,50.3199996948242,208,
10/27/2017,7/1/2020,1,50.5699996948242,,,0,
10/27/2017,8/1/2020,1,50.5099983215332,,,0,
10/27/2017,9/1/2020,1,50.4700012207031,,,0,
10/27/2017,10/1/2020,1,50.4500007629395,,,0,
10/27/2017,11/1/2020,1,50.439998626709,,,0,
10/27/2017,12/1/2020,1,50.4300003051758,50.4099998474121,49.9000015258789,2228,
10/27/2017,1/1/2021,1,50.3800010681152,,,0,
10/27/2017,2/1/2021,1,50.3400001525879,,,0,
10/27/2017,3/1/2021,1,50.3199996948242,,,0,
10/27/2017,4/1/2021,1,50.310001373291,,,0,
10/27/2017,5/1/2021,1,50.2999992370606,,,0,
10/27/2017,6/1/2021,1,50.3199996948242,,,0,
10/27/2017,7/1/2021,1,50.2700004577637,,,0,
10/27/2017,8/1/2021,1,50.2400016784668,,,0,
10/27/2017,9/1/2021,1,50.2299995422363,,,0,
10/27/2017,10/1/2021,1,50.2400016784668,,,0,
10/27/2017,11/1/2021,1,50.2599983215332,,,0,
10/27/2017,12/1/2021,1,50.310001373291,,,339,
10/27/2017,1/1/2022,1,50.2999992370606,,,0,
10/27/2017,2/1/2022,1,50.2900009155273,,,0,
10/27/2017,3/1/2022,1,50.2999992370606,,,0,
10/27/2017,4/1/2022,1,50.3199996948242,,,0,
10/27/2017,5/1/2022,1,50.3600006103516,,,0,
10/27/2017,6/1/2022,1,50.4199981689453,,,0,
10/27/2017,7/1/2022,1,50.4099998474121,,,0,
10/27/2017,8/1/2022,1,50.4099998474121,,,0,
10/27/2017,9/1/2022,1,50.4199981689453,,,0,
10/27/2017,10/1/2022,1,50.4599990844727,,,0,
10/27/2017,11/1/2022,1,50.5200004577637,,,0,
10/27/2017,12/1/2022,1,50.6100006103516,50.2999992370606,50.2700004577637,91,
10/27/2017,6/1/2023,1,50.8199996948242,,,0,
10/27/2017,12/1/2023,1,51.1100006103516,,,13,
10/27/2017,6/1/2024,1,51.3499984741211,,,0,
10/27/2017,12/1/2024,1,51.6599998474121,52,51.939998626709,6,
10/27/2017,6/1/2025,1,51.9599990844727,,,0,
10/27/2017,12/1/2025,1,52.2599983215332,,,0,
10/27/2017,11/1/2017,3,1.8668999671936,1.87779998779297,1.83140003681183,17196,
10/27/2017,12/1/2017,3,1.86619997024536,1.87730002403259,1.83010005950928,61772,
10/27/2017,1/1/2018,3,1.86559998989105,1.87539994716644,1.82860004901886,23274,
10/27/2017,2/1/2018,3,1.86059999465942,1.86909997463226,1.82340002059937,13142,
10/27/2017,3/1/2018,3,1.85199999809265,1.85979998111725,1.81459999084473,12019,
10/27/2017,4/1/2018,3,1.83759999275208,1.84399998188019,1.79999995231628,6075,
10/27/2017,5/1/2018,3,1.82879996299744,1.83369994163513,1.79240000247955,2834,
10/27/2017,6/1/2018,3,1.82239997386932,1.82599997520447,1.78410005569458,5172,
10/27/2017,7/1/2018,3,1.81980001926422,1.82219994068146,1.78090000152588,295,
10/27/2017,8/1/2018,3,1.81819999217987,1.82070004940033,1.77970004081726,185,
10/27/2017,9/1/2018,3,1.81809997558594,1.82039999961853,1.77999997138977,464,
10/27/2017,10/1/2018,3,1.81889998912811,1.82120001316071,1.78139996528626,183,
10/27/2017,11/1/2018,3,1.82070004940033,1.82420003414154,1.78400003910065,193,
10/27/2017,12/1/2018,3,1.82159996032715,1.82599997520447,1.7849999666214,2588,
10/27/2017,1/1/2019,3,1.8231999874115,1.83000004291534,1.82140004634857,32,
10/27/2017,2/1/2019,3,1.81869995594025,1.82000005245209,1.81990003585815,21,
10/27/2017,3/1/2019,3,1.80809998512268,1.80999994277954,1.80999994277954,11,
10/27/2017,4/1/2019,3,1.7930999994278,1.7940000295639,1.7940000295639,5,
10/27/2017,5/1/2019,3,1.7849999666214,1.7639000415802,,3,
10/27/2017,6/1/2019,3,1.78149998188019,1.771399974823,,164,
10/27/2017,7/1/2019,3,1.78269994258881,,,153,
10/27/2017,8/1/2019,3,1.78569996356964,,,0,
10/27/2017,9/1/2019,3,1.79069995880127,,,0,
10/27/2017,10/1/2019,3,1.7956999540329,,,0,
10/27/2017,11/1/2019,3,1.80219995975494,,,0,
10/27/2017,12/1/2019,3,1.80750000476837,1.79820001125336,1.78750002384186,250,
10/27/2017,1/1/2020,3,1.81350004673004,,,0,
10/27/2017,2/1/2020,3,1.81700003147125,,,0,
10/27/2017,3/1/2020,3,1.81550002098084,,,0,
10/27/2017,4/1/2020,3,1.80750000476837,,,0,
10/27/2017,5/1/2020,3,1.80400002002716,,,0,
10/27/2017,6/1/2020,3,1.80390000343323,,,0,
10/27/2017,7/1/2020,3,1.80789995193481,,,0,
10/27/2017,8/1/2020,3,1.81239998340607,,,0,
10/27/2017,9/1/2020,3,1.81789994239807,,,0,
10/27/2017,10/1/2020,3,1.82190001010895,,,0,
10/27/2017,11/1/2020,3,1.82490003108978,,,0,
10/27/2017,12/1/2020,3,1.82739996910095,,,200,
10/27/2017,1/1/2021,3,1.83340001106262,,,0,
10/27/2017,11/1/2017,4,1.76859998703003,1.77569997310638,1.73469996452332,24095,
10/27/2017,12/1/2017,4,1.71739995479584,1.72379994392395,1.6842999458313,61709,
10/27/2017,1/1/2018,4,1.69260001182556,1.69790005683899,1.65880000591278,25705,
10/27/2017,2/1/2018,4,1.69430005550385,1.69920003414154,1.66019999980927,6733,
10/27/2017,3/1/2018,4,1.70700001716614,1.71200001239777,1.6739000082016,5592,
10/27/2017,4/1/2018,4,1.87230002880096,1.87720000743866,1.84039998054504,3582,
10/27/2017,5/1/2018,4,1.87220001220703,1.87660002708435,1.84019994735718,2309,
10/27/2017,6/1/2018,4,1.85860002040863,1.86280000209808,1.82599997520447,1477,
10/27/2017,7/1/2018,4,1.83759999275208,1.84140002727509,1.80589997768402,387,
10/27/2017,8/1/2018,4,1.8099000453949,1.81330001354218,1.79519999027252,144,
10/27/2017,9/1/2018,4,1.77579998970032,,,349,
10/27/2017,10/1/2018,4,1.64849996566772,1.64909994602203,1.61969995498657,300,
10/27/2017,11/1/2018,4,1.61349999904633,,,157,
10/27/2017,12/1/2018,4,1.58780002593994,1.59089994430542,1.55949997901917,519,
10/27/2017,1/1/2019,4,1.58010005950928,1.57109999656677,,25,
10/27/2017,2/1/2019,4,1.58809995651245,,,0,
10/27/2017,3/1/2019,4,1.60629999637604,,,0,
10/27/2017,4/1/2019,4,1.78480005264282,,,0,
10/27/2017,5/1/2019,4,1.78830003738403,,,0,
10/27/2017,6/1/2019,4,1.78120005130768,,,0,
10/27/2017,7/1/2019,4,1.76269996166229,,,0,
10/27/2017,8/1/2019,4,1.73720002174377,,,0,
10/27/2017,9/1/2019,4,1.71169996261597,,,0,
10/27/2017,10/1/2019,4,1.58720004558563,,,0,
10/27/2017,11/1/2019,4,1.55970001220703,,,0,
10/27/2017,12/1/2019,4,1.54120004177094,1.53159999847412,,0,
10/27/2017,1/1/2020,4,1.54419994354248,,,0,
10/27/2017,2/1/2020,4,1.55420005321503,,,0,
10/27/2017,3/1/2020,4,1.57420003414154,,,0,
10/27/2017,4/1/2020,4,1.7771999835968,,,0,
10/27/2017,5/1/2020,4,1.78020000457764,,,0,
10/27/2017,6/1/2020,4,1.77569997310638,,,0,
10/27/2017,7/1/2020,4,1.75969994068146,,,0,
10/27/2017,8/1/2020,4,1.7367000579834,,,0,
10/27/2017,9/1/2020,4,1.71270000934601,,,0,
10/27/2017,10/1/2020,4,1.58770000934601,,,0,
10/27/2017,11/1/2020,4,1.55920004844666,,,0,
10/27/2017,12/1/2020,4,1.54120004177094,,,0,
10/27/2017,1/1/2021,4,1.54620003700256,,,0,
10/30/2017,12/1/2017,1,54.1500015258789,54.4599990844727,53.75,551645,
10/30/2017,1/1/2018,1,54.3699989318848,54.6399993896484,53.9599990844727,147614,
10/30/2017,2/1/2018,1,54.4799995422363,54.7200012207031,54.0699996948242,61668,
10/30/2017,3/1/2018,1,54.5299987792969,54.75,54.1399993896484,52415,
10/30/2017,4/1/2018,1,54.5099983215332,54.7000007629395,54.1500015258789,28603,
10/30/2017,5/1/2018,1,54.4099998474121,54.6199989318848,54.0999984741211,20836,
10/30/2017,6/1/2018,1,54.2599983215332,54.5200004577637,53.9000015258789,60800,
10/30/2017,7/1/2018,1,54.060001373291,54.25,53.7599983215332,7957,
10/30/2017,8/1/2018,1,53.8499984741211,54,53.5900001525879,5880,
10/30/2017,9/1/2018,1,53.6300010681152,53.8199996948242,53.3499984741211,9360,
10/30/2017,10/1/2018,1,53.4199981689453,53.560001373291,53.189998626709,4351,
10/30/2017,11/1/2018,1,53.2200012207031,53.3499984741211,53,5358,
10/30/2017,12/1/2018,1,53.0400009155273,53.310001373291,52.7000007629395,64263,
10/30/2017,1/1/2019,1,52.810001373291,52.689998626709,52.689998626709,3220,
10/30/2017,2/1/2019,1,52.5900001525879,52.6599998474121,52.6500015258789,1441,
10/30/2017,3/1/2019,1,52.3800010681152,,,2369,
10/30/2017,4/1/2019,1,52.2000007629395,,,714,
10/30/2017,5/1/2019,1,52.0099983215332,,,718,
10/30/2017,6/1/2019,1,51.8600006103516,52.1500015258789,51.689998626709,9356,
10/30/2017,7/1/2019,1,51.6800003051758,,,737,
10/30/2017,8/1/2019,1,51.5400009155273,,,345,
10/30/2017,9/1/2019,1,51.4300003051758,51.5299987792969,51.5200004577637,700,
10/30/2017,10/1/2019,1,51.3499984741211,51.4000015258789,51.3499984741211,229,
10/30/2017,11/1/2019,1,51.2700004577637,,,328,
10/30/2017,12/1/2019,1,51.189998626709,51.5200004577637,51.0299987792969,11874,
10/30/2017,1/1/2020,1,51.0699996948242,,,39,
10/30/2017,2/1/2020,1,50.9599990844727,,,7,
10/30/2017,3/1/2020,1,50.8699989318848,,,2,
10/30/2017,4/1/2020,1,50.7799987792969,,,0,
10/30/2017,5/1/2020,1,50.7000007629395,,,0,
10/30/2017,6/1/2020,1,50.6399993896484,50.9199981689453,50.7900009155273,150,
10/30/2017,7/1/2020,1,50.5499992370605,,,0,
10/30/2017,8/1/2020,1,50.4799995422363,,,0,
10/30/2017,9/1/2020,1,50.4300003051758,,,0,
10/30/2017,10/1/2020,1,50.4000015258789,,,0,
10/30/2017,11/1/2020,1,50.3800010681152,,,0,
10/30/2017,12/1/2020,1,50.3600006103516,50.7299995422363,50.2299995422363,2502,
10/30/2017,1/1/2021,1,50.310001373291,,,0,
10/30/2017,2/1/2021,1,50.2700004577637,,,0,
10/30/2017,3/1/2021,1,50.25,,,0,
10/30/2017,4/1/2021,1,50.2299995422363,,,0,
10/30/2017,5/1/2021,1,50.2099990844727,,,0,
10/30/2017,6/1/2021,1,50.2200012207031,,,0,
10/30/2017,7/1/2021,1,50.1699981689453,,,0,
10/30/2017,8/1/2021,1,50.1399993896484,,,0,
10/30/2017,9/1/2021,1,50.1300010681152,,,0,
10/30/2017,10/1/2021,1,50.1300010681152,,,0,
10/30/2017,11/1/2021,1,50.1399993896484,,,0,
10/30/2017,12/1/2021,1,50.189998626709,50.5,50.5,149,
10/30/2017,1/1/2022,1,50.1800003051758,,,0,
10/30/2017,2/1/2022,1,50.1800003051758,,,0,
10/30/2017,3/1/2022,1,50.2000007629395,,,0,
10/30/2017,4/1/2022,1,50.2299995422363,,,0,
10/30/2017,5/1/2022,1,50.2799987792969,,,0,
10/30/2017,6/1/2022,1,50.3499984741211,,,0,
10/30/2017,7/1/2022,1,50.3499984741211,,,0,
10/30/2017,8/1/2022,1,50.3600006103516,,,0,
10/30/2017,9/1/2022,1,50.3800010681152,,,0,
10/30/2017,10/1/2022,1,50.4300003051758,,,0,
10/30/2017,11/1/2022,1,50.5,,,0,
10/30/2017,12/1/2022,1,50.5999984741211,50.7200012207031,50.6300010681152,40,
10/30/2017,6/1/2023,1,50.810001373291,,,0,
10/30/2017,12/1/2023,1,51.0999984741211,,,0,
10/30/2017,6/1/2024,1,51.3400001525879,,,0,
10/30/2017,12/1/2024,1,51.6500015258789,,,0,
10/30/2017,6/1/2025,1,51.9500007629395,,,0,
10/30/2017,12/1/2025,1,52.25,,,0,
10/30/2017,11/1/2017,3,1.87769997119904,1.88250005245209,1.86419999599457,19784,
10/30/2017,12/1/2017,3,1.87619996070862,1.88139998912811,1.86290001869202,50752,
10/30/2017,1/1/2018,3,1.87569999694824,1.88030004501343,1.86269998550415,17197,
10/30/2017,2/1/2018,3,1.87090003490448,1.8746999502182,1.85810005664825,9109,
10/30/2017,3/1/2018,3,1.86249995231628,1.86600005626678,1.84940004348755,7657,
10/30/2017,4/1/2018,3,1.84819996356964,1.85060000419617,1.83539998531342,3758,
10/30/2017,5/1/2018,3,1.83940005302429,1.84070003032684,1.82659995555878,2287,
10/30/2017,6/1/2018,3,1.83290004730225,1.83399999141693,1.8202999830246,3438,
10/30/2017,7/1/2018,3,1.83000004291534,1.83070003986359,1.81710004806519,537,
10/30/2017,8/1/2018,3,1.82809996604919,1.82850003242493,1.81529998779297,178,
10/30/2017,9/1/2018,3,1.82790005207062,1.82790005207062,1.81529998779297,618,
10/30/2017,10/1/2018,3,1.8286999464035,1.82840001583099,1.81620001792908,622,
10/30/2017,11/1/2018,3,1.83060002326965,1.83070003986359,1.81809997558594,691,
10/30/2017,12/1/2018,3,1.83159995079041,1.832200050354,1.81850004196167,1956,
10/30/2017,1/1/2019,3,1.83290004730225,,,152,
10/30/2017,2/1/2019,3,1.82889997959137,,,76,
10/30/2017,3/1/2019,3,1.81819999217987,,,63,
10/30/2017,4/1/2019,3,1.80289995670319,,,32,
10/30/2017,5/1/2019,3,1.79439997673035,,,0,
10/30/2017,6/1/2019,3,1.79009997844696,,,2,
10/30/2017,7/1/2019,3,1.7907999753952,,,0,
10/30/2017,8/1/2019,3,1.79330003261566,,,0,
10/30/2017,9/1/2019,3,1.79830002784729,,,0,
10/30/2017,10/1/2019,3,1.80330002307892,,,0,
10/30/2017,11/1/2019,3,1.80980002880096,,,5,
10/30/2017,12/1/2019,3,1.8150999546051,,,57,
10/30/2017,1/1/2020,3,1.82109999656677,,,0,
10/30/2017,2/1/2020,3,1.82459998130798,,,0,
10/30/2017,3/1/2020,3,1.82309997081757,,,0,
10/30/2017,4/1/2020,3,1.8150999546051,,,0,
10/30/2017,5/1/2020,3,1.81159996986389,,,0,
10/30/2017,6/1/2020,3,1.81149995326996,,,0,
10/30/2017,7/1/2020,3,1.81550002098084,,,0,
10/30/2017,8/1/2020,3,1.82000005245209,,,0,
10/30/2017,9/1/2020,3,1.82550001144409,,,0,
10/30/2017,10/1/2020,3,1.82949995994568,,,0,
10/30/2017,11/1/2020,3,1.83249998092651,,,0,
10/30/2017,12/1/2020,3,1.83500003814697,,,51,
10/30/2017,1/1/2021,3,1.84099996089935,,,0,
10/30/2017,11/1/2017,4,1.76409995555878,1.77830004692078,1.7474000453949,26906,
10/30/2017,12/1/2017,4,1.71319997310638,1.72880005836487,1.70099997520447,66433,
10/30/2017,1/1/2018,4,1.69270002841949,1.70379996299744,1.68149995803833,28904,
10/30/2017,2/1/2018,4,1.69550001621246,1.70550000667572,1.68449997901917,8955,
10/30/2017,3/1/2018,4,1.70850002765656,1.71840000152588,1.69809997081757,7178,
10/30/2017,4/1/2018,4,1.875,1.88349997997284,1.86380004882813,2382,
10/30/2017,5/1/2018,4,1.8753000497818,1.88269996643066,1.86510002613068,1218,
10/30/2017,6/1/2018,4,1.86189997196198,1.86930000782013,1.85239994525909,1456,
10/30/2017,7/1/2018,4,1.84080004692078,1.84769999980927,1.83210003376007,493,
10/30/2017,8/1/2018,4,1.81299996376038,1.81939995288849,1.80460000038147,139,
10/30/2017,9/1/2018,4,1.77849996089935,,,123,
10/30/2017,10/1/2018,4,1.65100002288818,1.65719997882843,1.6434999704361,64,
10/30/2017,11/1/2018,4,1.61539995670319,,,185,
10/30/2017,12/1/2018,4,1.58920001983643,1.59510004520416,1.58239996433258,312,
10/30/2017,1/1/2019,4,1.58200001716614,,,10,
10/30/2017,2/1/2019,4,1.5900000333786,,,1,
10/30/2017,3/1/2019,4,1.6081999540329,,,0,
10/30/2017,4/1/2019,4,1.7824000120163,,,0,
10/30/2017,5/1/2019,4,1.78589999675751,,,0,
10/30/2017,6/1/2019,4,1.77880001068115,,,0,
10/30/2017,7/1/2019,4,1.76030004024506,,,0,
10/30/2017,8/1/2019,4,1.73479998111725,,,0,
10/30/2017,9/1/2019,4,1.70930004119873,,,0,
10/30/2017,10/1/2019,4,1.58480000495911,,,0,
10/30/2017,11/1/2019,4,1.55729997158051,,,0,
10/30/2017,12/1/2019,4,1.53880000114441,1.54349994659424,,0,
10/30/2017,1/1/2020,4,1.54180002212524,,,0,
10/30/2017,2/1/2020,4,1.5518000125885,,,0,
10/30/2017,3/1/2020,4,1.57179999351501,,,0,
10/30/2017,4/1/2020,4,1.77479994297028,,,0,
10/30/2017,5/1/2020,4,1.77779996395111,,,0,
10/30/2017,6/1/2020,4,1.77330005168915,,,0,
10/30/2017,7/1/2020,4,1.75730001926422,,,0,
10/30/2017,8/1/2020,4,1.73430001735687,,,0,
10/30/2017,9/1/2020,4,1.71029996871948,,,0,
10/30/2017,10/1/2020,4,1.58529996871948,,,0,
10/30/2017,11/1/2020,4,1.55680000782013,,,0,
10/30/2017,12/1/2020,4,1.53880000114441,,,0,
10/30/2017,1/1/2021,4,1.54379999637604,,,0,
10/31/2017,12/1/2017,1,54.3800010681152,54.8499984741211,53.9300003051758,489779,
10/31/2017,1/1/2018,1,54.5900001525879,55.0499992370605,54.1500015258789,127179,
10/31/2017,2/1/2018,1,54.689998626709,55.1399993896484,54.2599983215332,57920,
10/31/2017,3/1/2018,1,54.7200012207031,55.1500015258789,54.2999992370605,72738,
10/31/2017,4/1/2018,1,54.6699981689453,55.0099983215332,54.2999992370605,31634,
10/31/2017,5/1/2018,1,54.5400009155273,54.9000015258789,54.2000007629395,28901,
10/31/2017,6/1/2018,1,54.3600006103516,54.7299995422363,54.0400009155273,66454,
10/31/2017,7/1/2018,1,54.1399993896484,54.4199981689453,53.8600006103516,8638,
10/31/2017,8/1/2018,1,53.9000015258789,54.1199989318848,53.6699981689453,8231,
10/31/2017,9/1/2018,1,53.6599998474121,53.9500007629395,53.439998626709,11595,
10/31/2017,10/1/2018,1,53.4300003051758,53.5699996948242,53.2599983215332,4611,
10/31/2017,11/1/2018,1,53.2099990844727,53.3300018310547,53.1199989318848,6173,
10/31/2017,12/1/2018,1,53,53.3400001525879,52.8600006103516,54554,
10/31/2017,1/1/2019,1,52.7599983215332,53.2700004577637,53.2700004577637,4911,
10/31/2017,2/1/2019,1,52.5299987792969,,,3247,
10/31/2017,3/1/2019,1,52.310001373291,52.3499984741211,52.2999992370606,4252,
10/31/2017,4/1/2019,1,52.1199989318848,,52.1399993896484,867,
10/31/2017,5/1/2019,1,51.9300003051758,,,3026,
10/31/2017,6/1/2019,1,51.7799987792969,51.9500007629395,51.689998626709,10332,
10/31/2017,7/1/2019,1,51.5999984741211,,,2548,
10/31/2017,8/1/2019,1,51.4599990844727,,,1830,
10/31/2017,9/1/2019,1,51.3499984741211,,,3723,
10/31/2017,10/1/2019,1,51.2700004577637,,,1566,
10/31/2017,11/1/2019,1,51.189998626709,,,219,
10/31/2017,12/1/2019,1,51.1199989318848,51.3600006103516,51.0299987792969,10413,
10/31/2017,1/1/2020,1,51,,,1,
10/31/2017,2/1/2020,1,50.8899993896484,,,1,
10/31/2017,3/1/2020,1,50.7999992370606,,,0,
10/31/2017,4/1/2020,1,50.7099990844727,,,0,
10/31/2017,5/1/2020,1,50.6300010681152,,,0,
10/31/2017,6/1/2020,1,50.5699996948242,50.7200012207031,50.5900001525879,710,
10/31/2017,7/1/2020,1,50.4799995422363,,,0,
10/31/2017,8/1/2020,1,50.4099998474121,,,0,
10/31/2017,9/1/2020,1,50.3499984741211,,,0,
10/31/2017,10/1/2020,1,50.3199996948242,,,0,
10/31/2017,11/1/2020,1,50.2900009155273,,,0,
10/31/2017,12/1/2020,1,50.2599983215332,50.4500007629395,50.2000007629395,935,
10/31/2017,1/1/2021,1,50.2099990844727,,,0,
10/31/2017,2/1/2021,1,50.1699981689453,,,0,
10/31/2017,3/1/2021,1,50.1500015258789,,,600,
10/31/2017,4/1/2021,1,50.1300010681152,,,0,
10/31/2017,5/1/2021,1,50.1100006103516,,,0,
10/31/2017,6/1/2021,1,50.1100006103516,,,300,
10/31/2017,7/1/2021,1,50.060001373291,,,0,
10/31/2017,8/1/2021,1,50.0299987792969,,,0,
10/31/2017,9/1/2021,1,50.0099983215332,,,0,
10/31/2017,10/1/2021,1,50.0099983215332,,,0,
10/31/2017,11/1/2021,1,50.0200004577637,,,0,
10/31/2017,12/1/2021,1,50.060001373291,,,145,
10/31/2017,1/1/2022,1,50.0400009155274,,,0,
10/31/2017,2/1/2022,1,50.0299987792969,,,0,
10/31/2017,3/1/2022,1,50.0499992370605,,,0,
10/31/2017,4/1/2022,1,50.0800018310547,,,0,
10/31/2017,5/1/2022,1,50.1300010681152,,,0,
10/31/2017,6/1/2022,1,50.2000007629395,,,0,
10/31/2017,7/1/2022,1,50.2000007629395,,,0,
10/31/2017,8/1/2022,1,50.2099990844727,,,0,
10/31/2017,9/1/2022,1,50.2299995422363,,,0,
10/31/2017,10/1/2022,1,50.2700004577637,,,0,
10/31/2017,11/1/2022,1,50.3400001525879,,,0,
10/31/2017,12/1/2022,1,50.4300003051758,,,14,
10/31/2017,6/1/2023,1,50.6399993896484,,,0,
10/31/2017,12/1/2023,1,50.9300003051758,,,0,
10/31/2017,6/1/2024,1,51.1699981689453,,,0,
10/31/2017,12/1/2024,1,51.4799995422363,,,0,
10/31/2017,6/1/2025,1,51.7799987792969,,,0,
10/31/2017,12/1/2025,1,52.0800018310547,,,0,
10/31/2017,11/1/2017,3,1.88450002670288,1.88960003852844,1.86730003356934,4685,
10/31/2017,12/1/2017,3,1.880499958992,1.88960003852844,1.86570000648499,52716,
10/31/2017,1/1/2018,3,1.88039994239807,1.88849997520447,1.86619997024536,23321,
10/31/2017,2/1/2018,3,1.87569999694824,1.88339996337891,1.86189997196198,11649,
10/31/2017,3/1/2018,3,1.86699998378754,1.87440001964569,1.85389995574951,9707,
10/31/2017,4/1/2018,3,1.85280001163483,1.8588000535965,1.84039998054504,4540,
10/31/2017,5/1/2018,3,1.84350001811981,1.85020005702972,1.83249998092651,2696,
10/31/2017,6/1/2018,3,1.83669996261597,1.84220004081726,1.82720005512238,5668,
10/31/2017,7/1/2018,3,1.83340001106262,1.83860003948212,1.82459998130798,901,
10/31/2017,8/1/2018,3,1.83109998703003,1.83609998226166,1.82290005683899,533,
10/31/2017,9/1/2018,3,1.83050000667572,1.83529996871948,1.82280004024506,1006,
10/31/2017,10/1/2018,3,1.83109998703003,1.83720004558563,1.82369995117188,246,
10/31/2017,11/1/2018,3,1.83309996128082,1.83640003204346,1.82430005073547,246,
10/31/2017,12/1/2018,3,1.83449995517731,1.83889997005463,1.8264000415802,1701,
10/31/2017,1/1/2019,3,1.83599996566772,,,40,
10/31/2017,2/1/2019,3,1.83210003376007,,,13,
10/31/2017,3/1/2019,3,1.82149994373322,,,5,
10/31/2017,4/1/2019,3,1.80599999427795,,,7,
10/31/2017,5/1/2019,3,1.79680001735687,,,135,
10/31/2017,6/1/2019,3,1.79130005836487,,,155,
10/31/2017,7/1/2019,3,1.79200005531311,,,26,
10/31/2017,8/1/2019,3,1.79449999332428,,,0,
10/31/2017,9/1/2019,3,1.79949998855591,,,0,
10/31/2017,10/1/2019,3,1.80449998378754,,,6,
10/31/2017,11/1/2019,3,1.81099998950958,,,11,
10/31/2017,12/1/2019,3,1.81630003452301,,,15,
10/31/2017,1/1/2020,3,1.82229995727539,,,0,
10/31/2017,2/1/2020,3,1.82529997825623,,,0,
10/31/2017,3/1/2020,3,1.82330000400543,,,0,
10/31/2017,4/1/2020,3,1.81480002403259,,,0,
10/31/2017,5/1/2020,3,1.81079995632172,,,0,
10/31/2017,6/1/2020,3,1.81050002574921,,,0,
10/31/2017,7/1/2020,3,1.81449997425079,,,0,
10/31/2017,8/1/2020,3,1.81900000572205,,,0,
10/31/2017,9/1/2020,3,1.82400000095367,,,0,
10/31/2017,10/1/2020,3,1.82749998569489,,,0,
10/31/2017,11/1/2020,3,1.83000004291534,,,0,
10/31/2017,12/1/2020,3,1.83200001716614,,,0,
10/31/2017,1/1/2021,3,1.83800005912781,,,0,
10/31/2017,11/1/2017,4,1.77960002422333,1.78410005569458,1.75250005722046,8802,
10/31/2017,12/1/2017,4,1.73249995708466,1.74940001964569,1.70120000839233,78253,
10/31/2017,1/1/2018,4,1.71249997615814,1.72630000114441,1.68250000476837,51315,
10/31/2017,2/1/2018,4,1.71379995346069,1.72710001468658,1.6871999502182,13144,
10/31/2017,3/1/2018,4,1.72599995136261,1.73800003528595,1.70179998874664,9869,
10/31/2017,4/1/2018,4,1.89129996299744,1.9025000333786,1.86969995498657,3790,
10/31/2017,5/1/2018,4,1.89110004901886,1.90069997310638,1.87039995193481,2793,
10/31/2017,6/1/2018,4,1.87679994106293,1.88540005683899,1.85739994049072,2980,
10/31/2017,7/1/2018,4,1.855299949646,1.86419999599457,1.83659994602203,1297,
10/31/2017,8/1/2018,4,1.82659995555878,1.83350002765656,1.80900001525879,474,
10/31/2017,9/1/2018,4,1.79050004482269,,,685,
10/31/2017,10/1/2018,4,1.66260004043579,1.66879999637604,1.64730000495911,348,
10/31/2017,11/1/2018,4,1.62629997730255,1.62699997425079,1.62440001964569,499,
10/31/2017,12/1/2018,4,1.59940004348755,1.60899996757507,1.58700001239777,1138,
10/31/2017,1/1/2019,4,1.59210002422333,1.58749997615814,,9,
10/31/2017,2/1/2019,4,1.60010004043579,,,0,
10/31/2017,3/1/2019,4,1.61810004711151,,,0,
10/31/2017,4/1/2019,4,1.79209995269775,,,0,
10/31/2017,5/1/2019,4,1.79509997367859,,,0,
10/31/2017,6/1/2019,4,1.78799998760223,,,0,
10/31/2017,7/1/2019,4,1.76950001716614,,,0,
10/31/2017,8/1/2019,4,1.74399995803833,,,0,
10/31/2017,9/1/2019,4,1.71850001811981,,,0,
10/31/2017,10/1/2019,4,1.59350001811981,,,0,
10/31/2017,11/1/2019,4,1.56550002098084,,,0,
10/31/2017,12/1/2019,4,1.54700005054474,1.54709994792938,,0,
10/31/2017,1/1/2020,4,1.54999995231628,,,0,
10/31/2017,2/1/2020,4,1.55999994277954,,,0,
10/31/2017,3/1/2020,4,1.58000004291534,,,0,
10/31/2017,4/1/2020,4,1.78299999237061,,,0,
10/31/2017,5/1/2020,4,1.78600001335144,,,0,
10/31/2017,6/1/2020,4,1.78149998188019,,,0,
10/31/2017,7/1/2020,4,1.76549994945526,,,0,
10/31/2017,8/1/2020,4,1.74249994754791,,,0,
10/31/2017,9/1/2020,4,1.71850001811981,,,0,
10/31/2017,10/1/2020,4,1.59350001811981,,,0,
10/31/2017,11/1/2020,4,1.56500005722046,,,0,
10/31/2017,12/1/2020,4,1.54700005054474,,,0,
10/31/2017,1/1/2021,4,1.55200004577637,,,0,
11/1/2017,12/1/2017,1,54.2999992370605,55.2200012207031,53.8899993896484,664481,
11/1/2017,1/1/2018,1,54.5099983215332,55.4199981689453,54.1100006103516,151431,
11/1/2017,2/1/2018,1,54.6199989318848,55.5200004577637,54.2200012207031,64858,
11/1/2017,3/1/2018,1,54.6599998474121,55.5200004577637,54.2700004577637,88283,
11/1/2017,4/1/2018,1,54.5999984741211,55.4099998474121,54.2299995422363,38225,
11/1/2017,5/1/2018,1,54.4700012207031,55.25,54.1199989318848,34476,
11/1/2017,6/1/2018,1,54.2700004577637,55.0299987792969,53.9000015258789,90654,
11/1/2017,7/1/2018,1,54.0200004577637,54.7400016784668,53.6800003051758,7106,
11/1/2017,8/1/2018,1,53.75,54.439998626709,53.4199981689453,7633,
11/1/2017,9/1/2018,1,53.4799995422363,54.1399993896484,53.1399993896484,12830,
11/1/2017,10/1/2018,1,53.2200012207031,53.8400001525879,52.9099998474121,5381,
11/1/2017,11/1/2018,1,52.9700012207031,53.6399993896484,52.7700004577637,6682,
11/1/2017,12/1/2018,1,52.7400016784668,53.4300003051758,52.439998626709,90241,
11/1/2017,1/1/2019,1,52.4799995422363,53.2900009155273,52.689998626709,3417,
11/1/2017,2/1/2019,1,52.2299995422363,53.0400009155273,52.3600006103516,1084,
11/1/2017,3/1/2019,1,52.0099983215332,,,4803,
11/1/2017,4/1/2019,1,51.810001373291,,,1394,
11/1/2017,5/1/2019,1,51.6199989318848,,,2049,
11/1/2017,6/1/2019,1,51.4700012207031,52.0800018310547,51.2200012207031,15933,
11/1/2017,7/1/2019,1,51.2900009155274,,51.4700012207031,1292,
11/1/2017,8/1/2019,1,51.1500015258789,,,1075,
11/1/2017,9/1/2019,1,51.0299987792969,51.6599998474121,51.5200004577637,3138,
11/1/2017,10/1/2019,1,50.9500007629395,,,640,
11/1/2017,11/1/2019,1,50.8699989318848,,,163,
11/1/2017,12/1/2019,1,50.7999992370606,51.4000015258789,50.5900001525879,16290,
11/1/2017,1/1/2020,1,50.6800003051758,,,22,
11/1/2017,2/1/2020,1,50.5699996948242,,,13,
11/1/2017,3/1/2020,1,50.4700012207031,,,26,
11/1/2017,4/1/2020,1,50.3800010681152,,,0,
11/1/2017,5/1/2020,1,50.2900009155273,,,0,
11/1/2017,6/1/2020,1,50.2200012207031,50.689998626709,50.2799987792969,737,
11/1/2017,7/1/2020,1,50.1300010681152,,,0,
11/1/2017,8/1/2020,1,50.060001373291,,,0,
11/1/2017,9/1/2020,1,50,,,0,
11/1/2017,10/1/2020,1,49.9599990844727,,,0,
11/1/2017,11/1/2020,1,49.9300003051758,,,0,
11/1/2017,12/1/2020,1,49.9000015258789,50.5099983215332,49.7299995422363,1802,
11/1/2017,1/1/2021,1,49.8499984741211,,,0,
11/1/2017,2/1/2021,1,49.810001373291,,,0,
11/1/2017,3/1/2021,1,49.7900009155273,,,0,
11/1/2017,4/1/2021,1,49.7700004577637,,,0,
11/1/2017,5/1/2021,1,49.75,,,0,
11/1/2017,6/1/2021,1,49.75,,,0,
11/1/2017,7/1/2021,1,49.7000007629395,,,0,
11/1/2017,8/1/2021,1,49.6699981689453,,,0,
11/1/2017,9/1/2021,1,49.6500015258789,,,0,
11/1/2017,10/1/2021,1,49.6500015258789,,,0,
11/1/2017,11/1/2021,1,49.6599998474121,,,0,
11/1/2017,12/1/2021,1,49.7000007629395,50,49.5499992370606,420,
11/1/2017,1/1/2022,1,49.6800003051758,,,0,
11/1/2017,2/1/2022,1,49.6699981689453,,,0,
11/1/2017,3/1/2022,1,49.6800003051758,,,0,
11/1/2017,4/1/2022,1,49.7000007629395,,,0,
11/1/2017,5/1/2022,1,49.7400016784668,,,0,
11/1/2017,6/1/2022,1,49.7999992370606,,,0,
11/1/2017,7/1/2022,1,49.7999992370606,,,0,
11/1/2017,8/1/2022,1,49.810001373291,,,0,
11/1/2017,9/1/2022,1,49.8300018310547,,,0,
11/1/2017,10/1/2022,1,49.8699989318848,,,0,
11/1/2017,11/1/2022,1,49.939998626709,,,0,
11/1/2017,12/1/2022,1,50.0299987792969,50.5,50.4000015258789,8,
11/1/2017,6/1/2023,1,50.2700004577637,,,0,
11/1/2017,12/1/2023,1,50.5800018310547,,,3,
11/1/2017,6/1/2024,1,50.8499984741211,,,0,
11/1/2017,12/1/2024,1,51.1800003051758,51.5999984741211,51.5999984741211,4,
11/1/2017,6/1/2025,1,51.4799995422363,,,0,
11/1/2017,12/1/2025,1,51.7799987792969,,,0,
11/1/2017,12/1/2017,3,1.86249995231628,1.90299999713898,1.85399997234344,68471,
11/1/2017,1/1/2018,3,1.86329996585846,1.90149998664856,1.85539996623993,36585,
11/1/2017,2/1/2018,3,1.85969996452332,1.89600002765656,1.85230004787445,17527,
11/1/2017,3/1/2018,3,1.85169994831085,1.8860000371933,1.84449994564056,17232,
11/1/2017,4/1/2018,3,1.83800005912781,1.8701000213623,1.83169996738434,9304,
11/1/2017,5/1/2018,3,1.8289999961853,1.85969996452332,1.82239997386932,4168,
11/1/2017,6/1/2018,3,1.82280004024506,1.85230004787445,1.81599998474121,6366,
11/1/2017,7/1/2018,3,1.81990003585815,1.84790003299713,1.81330001354218,621,
11/1/2017,8/1/2018,3,1.81809997558594,1.84500002861023,1.81120002269745,484,
11/1/2017,9/1/2018,3,1.81809997558594,1.84409999847412,1.81120002269745,1195,
11/1/2017,10/1/2018,3,1.81900000572205,1.84449994564056,1.81200003623962,569,
11/1/2017,11/1/2018,3,1.82130002975464,1.84519994258881,1.81420004367828,305,
11/1/2017,12/1/2018,3,1.82309997081757,1.84769999980927,1.81599998474121,3175,
11/1/2017,1/1/2019,3,1.82490003108978,,,248,
11/1/2017,2/1/2019,3,1.82140004634857,,,255,
11/1/2017,3/1/2019,3,1.81089997291565,,,116,
11/1/2017,4/1/2019,3,1.79489994049072,,,4,
11/1/2017,5/1/2019,3,1.78519999980927,,,289,
11/1/2017,6/1/2019,3,1.7791999578476,1.7800999879837,1.7800999879837,287,
11/1/2017,7/1/2019,3,1.77960002422333,,,0,
11/1/2017,8/1/2019,3,1.78159999847412,,,0,
11/1/2017,9/1/2019,3,1.78610002994537,,,0,
11/1/2017,10/1/2019,3,1.79059994220734,,,0,
11/1/2017,11/1/2019,3,1.79659998416901,,,0,
11/1/2017,12/1/2019,3,1.80159997940063,1.80309998989105,1.80309998989105,51,
11/1/2017,1/1/2020,3,1.8076000213623,,,0,
11/1/2017,2/1/2020,3,1.81060004234314,,,0,
11/1/2017,3/1/2020,3,1.80859994888306,,,0,
11/1/2017,4/1/2020,3,1.80009996891022,,,0,
11/1/2017,5/1/2020,3,1.79610002040863,,,0,
11/1/2017,6/1/2020,3,1.79579997062683,,,0,
11/1/2017,7/1/2020,3,1.79980003833771,,,0,
11/1/2017,8/1/2020,3,1.80429995059967,,,0,
11/1/2017,9/1/2020,3,1.8092999458313,,,0,
11/1/2017,10/1/2020,3,1.8128000497818,,,0,
11/1/2017,11/1/2020,3,1.81529998779297,,,0,
11/1/2017,12/1/2020,3,1.81729996204376,,,0,
11/1/2017,1/1/2021,3,1.82330000400543,,,0,
11/1/2017,12/1/2017,4,1.74100005626678,1.77079999446869,1.7335000038147,79553,
11/1/2017,1/1/2018,4,1.71490001678467,1.74460005760193,1.70700001716614,54170,
11/1/2017,2/1/2018,4,1.71169996261597,1.74349999427795,1.70469999313355,19342,
11/1/2017,3/1/2018,4,1.72259998321533,1.75390005111694,1.71580004692078,12735,
11/1/2017,4/1/2018,4,1.88549995422363,1.91620004177094,1.87880003452301,6308,
11/1/2017,5/1/2018,4,1.88370001316071,1.91369998455048,1.87720000743866,4588,
11/1/2017,6/1/2018,4,1.86870002746582,1.89789998531342,1.86189997196198,4728,
11/1/2017,7/1/2018,4,1.84669995307922,1.875,1.83980000019074,1031,
11/1/2017,8/1/2018,4,1.8183000087738,1.84510004520416,1.81009995937347,541,
11/1/2017,9/1/2018,4,1.78279995918274,1.80739998817444,1.77320003509521,1072,
11/1/2017,10/1/2018,4,1.65620005130768,1.67850005626678,1.64569997787476,965,
11/1/2017,11/1/2018,4,1.62109994888306,,,683,
11/1/2017,12/1/2018,4,1.5949000120163,1.61510002613068,1.58449995517731,1443,
11/1/2017,1/1/2019,4,1.58759999275208,1.59519994258881,1.58980000019074,52,
11/1/2017,2/1/2019,4,1.5945999622345,,,10,
11/1/2017,3/1/2019,4,1.61259996891022,,,3,
11/1/2017,4/1/2019,4,1.78610002994537,,,0,
11/1/2017,5/1/2019,4,1.78859996795654,,,2,
11/1/2017,6/1/2019,4,1.78129994869232,,,3,
11/1/2017,7/1/2019,4,1.76279997825623,,,0,
11/1/2017,8/1/2019,4,1.73730003833771,,,0,
11/1/2017,9/1/2019,4,1.7117999792099,,,0,
11/1/2017,10/1/2019,4,1.58630001544952,,,0,
11/1/2017,11/1/2019,4,1.55780005455017,,,0,
11/1/2017,12/1/2019,4,1.53880000114441,1.55159997940063,1.52960002422333,15,
11/1/2017,1/1/2020,4,1.54180002212524,,,0,
11/1/2017,2/1/2020,4,1.5518000125885,,,0,
11/1/2017,3/1/2020,4,1.57179999351501,,,0,
11/1/2017,4/1/2020,4,1.77479994297028,,,0,
11/1/2017,5/1/2020,4,1.77779996395111,,,0,
11/1/2017,6/1/2020,4,1.77330005168915,,,0,
11/1/2017,7/1/2020,4,1.75730001926422,,,0,
11/1/2017,8/1/2020,4,1.73430001735687,,,0,
11/1/2017,9/1/2020,4,1.71029996871948,,,0,
11/1/2017,10/1/2020,4,1.58529996871948,,,0,
11/1/2017,11/1/2020,4,1.55680000782013,,,0,
11/1/2017,12/1/2020,4,1.53880000114441,,,0,
11/1/2017,1/1/2021,4,1.54379999637604,,,0,
11/2/2017,12/1/2017,1,54.5400009155273,54.8400001525879,53.9900016784668,479276,
11/2/2017,1/1/2018,1,54.7700004577637,55.0400009155274,54.189998626709,125361,
11/2/2017,2/1/2018,1,54.8899993896484,55.1500015258789,54.2900009155273,59963,
11/2/2017,3/1/2018,1,54.9300003051758,55.1699981689453,54.3199996948242,70783,
11/2/2017,4/1/2018,1,54.8899993896484,55.0999984741211,54.2700004577637,35326,
11/2/2017,5/1/2018,1,54.7700004577637,54.9700012207031,54.1500015258789,29541,
11/2/2017,6/1/2018,1,54.5800018310547,54.7900009155273,53.9599990844727,58788,
11/2/2017,7/1/2018,1,54.3300018310547,54.5,53.8600006103516,5955,
11/2/2017,8/1/2018,1,54.0499992370606,54.2200012207031,53.4700012207031,4466,
11/2/2017,9/1/2018,1,53.7700004577637,53.8899993896484,53.2099990844727,6884,
11/2/2017,10/1/2018,1,53.5,53.6699981689453,52.9799995422363,5316,
11/2/2017,11/1/2018,1,53.2299995422363,53.4199981689453,52.9000015258789,4541,
11/2/2017,12/1/2018,1,52.9799995422363,53.1599998474121,52.5099983215332,50023,
11/2/2017,1/1/2019,1,52.7000007629395,,,1844,
11/2/2017,2/1/2019,1,52.439998626709,,,2264,
11/2/2017,3/1/2019,1,52.2099990844727,52.2299995422363,52.1399993896484,3030,
11/2/2017,4/1/2019,1,52,,,279,
11/2/2017,5/1/2019,1,51.7900009155273,,,288,
11/2/2017,6/1/2019,1,51.6300010681152,51.7299995422363,51.4300003051758,5742,
11/2/2017,7/1/2019,1,51.439998626709,,,186,
11/2/2017,8/1/2019,1,51.2900009155274,,,94,
11/2/2017,9/1/2019,1,51.1599998474121,,,969,
11/2/2017,10/1/2019,1,51.0699996948242,,,345,
11/2/2017,11/1/2019,1,50.9900016784668,,,188,
11/2/2017,12/1/2019,1,50.9099998474121,51.0699996948242,50.689998626709,10334,
11/2/2017,1/1/2020,1,50.7799987792969,,,20,
11/2/2017,2/1/2020,1,50.6599998474121,,,11,
11/2/2017,3/1/2020,1,50.5499992370605,,,30,
11/2/2017,4/1/2020,1,50.4500007629395,,,0,
11/2/2017,5/1/2020,1,50.3499984741211,,,0,
11/2/2017,6/1/2020,1,50.2700004577637,50.4500007629395,50.2700004577637,179,
11/2/2017,7/1/2020,1,50.1599998474121,,,3,
11/2/2017,8/1/2020,1,50.0800018310547,,,0,
11/2/2017,9/1/2020,1,50.0099983215332,,,0,
11/2/2017,10/1/2020,1,49.9500007629395,,,0,
11/2/2017,11/1/2020,1,49.9000015258789,,,0,
11/2/2017,12/1/2020,1,49.8600006103516,50.0400009155274,49.7999992370606,981,
11/2/2017,1/1/2021,1,49.7999992370606,,,0,
11/2/2017,2/1/2021,1,49.7599983215332,,,0,
11/2/2017,3/1/2021,1,49.7299995422363,,,0,
11/2/2017,4/1/2021,1,49.7000007629395,,,0,
11/2/2017,5/1/2021,1,49.6800003051758,,,0,
11/2/2017,6/1/2021,1,49.6699981689453,,,0,
11/2/2017,7/1/2021,1,49.6100006103516,,,0,
11/2/2017,8/1/2021,1,49.5699996948242,,,0,
11/2/2017,9/1/2021,1,49.5400009155273,,,0,
11/2/2017,10/1/2021,1,49.5299987792969,,,0,
11/2/2017,11/1/2021,1,49.5299987792969,,,0,
11/2/2017,12/1/2021,1,49.5699996948242,,,175,
11/2/2017,1/1/2022,1,49.5499992370606,,,0,
11/2/2017,2/1/2022,1,49.5400009155273,,,0,
11/2/2017,3/1/2022,1,49.5499992370606,,,0,
11/2/2017,4/1/2022,1,49.5699996948242,,,0,
11/2/2017,5/1/2022,1,49.6100006103516,,,0,
11/2/2017,6/1/2022,1,49.6599998474121,,,0,
11/2/2017,7/1/2022,1,49.6599998474121,,,0,
11/2/2017,8/1/2022,1,49.6699981689453,,,0,
11/2/2017,9/1/2022,1,49.689998626709,,,0,
11/2/2017,10/1/2022,1,49.7299995422363,,,0,
11/2/2017,11/1/2022,1,49.7900009155273,,,0,
11/2/2017,12/1/2022,1,49.8699989318848,,,20,
11/2/2017,6/1/2023,1,50.1100006103516,,,0,
11/2/2017,12/1/2023,1,50.4199981689453,,,17,
11/2/2017,6/1/2024,1,50.689998626709,,,0,
11/2/2017,12/1/2024,1,51.0200004577637,51.2999992370605,51.2999992370605,20,
11/2/2017,6/1/2025,1,51.3199996948242,,,0,
11/2/2017,12/1/2025,1,51.6199989318848,,,4,
11/2/2017,12/1/2017,3,1.85389995574951,1.86730003356934,1.83800005912781,51056,
11/2/2017,1/1/2018,3,1.85549998283386,1.86800003051758,1.8400000333786,27282,
11/2/2017,2/1/2018,3,1.85290002822876,1.86440002918243,1.83829998970032,16583,
11/2/2017,3/1/2018,3,1.8458000421524,1.8561999797821,1.83200001716614,14881,
11/2/2017,4/1/2018,3,1.83319997787476,1.84039998054504,1.81990003585815,7222,
11/2/2017,5/1/2018,3,1.82500004768372,1.83200001716614,1.81110000610352,3669,
11/2/2017,6/1/2018,3,1.81959998607636,1.82550001144409,1.80540001392365,6076,
11/2/2017,7/1/2018,3,1.8173999786377,1.82249999046326,1.80330002307892,578,
11/2/2017,8/1/2018,3,1.81589996814728,1.82050001621246,1.8018000125885,889,
11/2/2017,9/1/2018,3,1.81620001792908,1.82039999961853,1.80219995975494,1243,
11/2/2017,10/1/2018,3,1.81710004806519,1.82039999961853,1.80390000343323,659,
11/2/2017,11/1/2018,3,1.81949996948242,1.82249999046326,1.80589997768402,587,
11/2/2017,12/1/2018,3,1.82159996032715,1.82449996471405,1.80729997158051,1535,
11/2/2017,1/1/2019,3,1.82360005378723,1.81970000267029,1.81970000267029,24,
11/2/2017,2/1/2019,3,1.82019996643066,,,0,
11/2/2017,3/1/2019,3,1.80980002880096,,,0,
11/2/2017,4/1/2019,3,1.7940000295639,,,5,
11/2/2017,5/1/2019,3,1.78450000286102,,,9,
11/2/2017,6/1/2019,3,1.77859997749329,,,11,
11/2/2017,7/1/2019,3,1.77900004386902,,,0,
11/2/2017,8/1/2019,3,1.78100001811981,,,0,
11/2/2017,9/1/2019,3,1.78550004959106,1.78999996185303,1.78999996185303,2,
11/2/2017,10/1/2019,3,1.78999996185303,,,0,
11/2/2017,11/1/2019,3,1.7960000038147,,,0,
11/2/2017,12/1/2019,3,1.80099999904633,,,10,
11/2/2017,1/1/2020,3,1.807000041008,,,0,
11/2/2017,2/1/2020,3,1.80999994277954,,,0,
11/2/2017,3/1/2020,3,1.80799996852875,,,0,
11/2/2017,4/1/2020,3,1.79949998855591,,,0,
11/2/2017,5/1/2020,3,1.79550004005432,,,0,
11/2/2017,6/1/2020,3,1.79519999027252,,,0,
11/2/2017,7/1/2020,3,1.7992000579834,,,0,
11/2/2017,8/1/2020,3,1.80369997024536,,,0,
11/2/2017,9/1/2020,3,1.80869996547699,,,0,
11/2/2017,10/1/2020,3,1.8121999502182,,,0,
11/2/2017,11/1/2020,3,1.81470000743866,,,0,
11/2/2017,12/1/2020,3,1.81669998168945,,,0,
11/2/2017,1/1/2021,3,1.82270002365112,,,0,
11/2/2017,12/1/2017,4,1.769700050354,1.78740000724792,1.73399996757507,78043,
11/2/2017,1/1/2018,4,1.73469996452332,1.74779999256134,1.70809996128082,66032,
11/2/2017,2/1/2018,4,1.72329998016357,1.73300004005432,1.70490002632141,29415,
11/2/2017,3/1/2018,4,1.73210000991821,1.73989999294281,1.71560001373291,17213,
11/2/2017,4/1/2018,4,1.89260005950928,1.89970004558563,1.87919998168945,7980,
11/2/2017,5/1/2018,4,1.88940000534058,1.89419996738434,1.87590003013611,3721,
11/2/2017,6/1/2018,4,1.87310004234314,1.87730002403259,1.85920000076294,2976,
11/2/2017,7/1/2018,4,1.85000002384186,1.85380005836487,1.83570003509521,734,
11/2/2017,8/1/2018,4,1.82050001621246,1.82379996776581,1.80560004711151,410,
11/2/2017,9/1/2018,4,1.78410005569458,1.78460001945496,1.78380000591278,629,
11/2/2017,10/1/2018,4,1.65750002861023,1.6599999666214,1.6444000005722,451,
11/2/2017,11/1/2018,4,1.62100005149841,,,322,
11/2/2017,12/1/2018,4,1.59430003166199,1.59739995002747,1.583899974823,669,
11/2/2017,1/1/2019,4,1.58640003204346,,1.58689999580383,10,
11/2/2017,2/1/2019,4,1.59340000152588,,,0,
11/2/2017,3/1/2019,4,1.6114000082016,,,0,
11/2/2017,4/1/2019,4,1.78489995002747,,,0,
11/2/2017,5/1/2019,4,1.78740000724792,,,0,
11/2/2017,6/1/2019,4,1.77909994125366,,,0,
11/2/2017,7/1/2019,4,1.76059997081757,,,0,
11/2/2017,8/1/2019,4,1.73510003089905,,,0,
11/2/2017,9/1/2019,4,1.70959997177124,,,0,
11/2/2017,10/1/2019,4,1.58410000801086,,,0,
11/2/2017,11/1/2019,4,1.55560004711151,,,0,
11/2/2017,12/1/2019,4,1.53659999370575,1.53289997577667,1.52859997749329,20,
11/2/2017,1/1/2020,4,1.53960001468658,,,0,
11/2/2017,2/1/2020,4,1.54960000514984,,,0,
11/2/2017,3/1/2020,4,1.56959998607636,,,0,
11/2/2017,4/1/2020,4,1.77260005474091,,,0,
11/2/2017,5/1/2020,4,1.77559995651245,,,0,
11/2/2017,6/1/2020,4,1.77110004425049,,,0,
11/2/2017,7/1/2020,4,1.75510001182556,,,0,
11/2/2017,8/1/2020,4,1.73210000991821,,,0,
11/2/2017,9/1/2020,4,1.70809996128082,,,0,
11/2/2017,10/1/2020,4,1.58309996128082,,,0,
11/2/2017,11/1/2020,4,1.55460000038147,,,0,
11/2/2017,12/1/2020,4,1.53659999370575,,,0,
11/2/2017,1/1/2021,4,1.54159998893738,,,0,
11/3/2017,12/1/2017,1,55.6399993896484,55.7599983215332,54.4000015258789,606040,
11/3/2017,1/1/2018,1,55.8600006103516,55.9700012207031,54.6300010681152,134757,
11/3/2017,2/1/2018,1,55.9799995422363,56.0800018310547,54.7599983215332,60386,
11/3/2017,3/1/2018,1,56.0200004577637,56.1100006103516,54.8199996948242,88705,
11/3/2017,4/1/2018,1,55.9599990844727,56.0299987792969,54.7900009155273,42187,
11/3/2017,5/1/2018,1,55.810001373291,55.8600006103516,54.7099990844727,31210,
11/3/2017,6/1/2018,1,55.5800018310547,55.6500015258789,54.4900016784668,86800,
11/3/2017,7/1/2018,1,55.2999992370606,55.3400001525879,54.2999992370605,6899,
11/3/2017,8/1/2018,1,54.9900016784668,55.0099983215332,54.0900001525879,5033,
11/3/2017,9/1/2018,1,54.6699981689453,54.689998626709,53.7000007629395,13832,
11/3/2017,10/1/2018,1,54.3600006103516,54.3600006103516,53.5299987792969,6393,
11/3/2017,11/1/2018,1,54.060001373291,54.0699996948242,53.2599983215332,5463,
11/3/2017,12/1/2018,1,53.7700004577637,53.7999992370605,52.9000015258789,79524,
11/3/2017,1/1/2019,1,53.4599990844727,53.0099983215332,,3653,
11/3/2017,2/1/2019,1,53.1699981689453,52.560001373291,,1977,
11/3/2017,3/1/2019,1,52.9000015258789,52.75,52.4599990844727,3611,
11/3/2017,4/1/2019,1,52.6500015258789,,,421,
11/3/2017,5/1/2019,1,52.4099998474121,52,51.7999992370605,672,
11/3/2017,6/1/2019,1,52.2200012207031,52.2200012207031,51.5499992370606,6861,
11/3/2017,7/1/2019,1,52,51.5800018310547,,514,
11/3/2017,8/1/2019,1,51.8199996948242,,,160,
11/3/2017,9/1/2019,1,51.6699981689453,,,344,
11/3/2017,10/1/2019,1,51.560001373291,,,185,
11/3/2017,11/1/2019,1,51.4599990844727,,,475,
11/3/2017,12/1/2019,1,51.3699989318848,51.4000015258789,50.810001373291,16163,
11/3/2017,1/1/2020,1,51.2200012207031,,,142,
11/3/2017,2/1/2020,1,51.0800018310547,,,11,
11/3/2017,3/1/2020,1,50.939998626709,,,20,
11/3/2017,4/1/2020,1,50.810001373291,,,0,
11/3/2017,5/1/2020,1,50.689998626709,,,0,
11/3/2017,6/1/2020,1,50.5900001525879,50.4799995422363,50.2999992370606,321,
11/3/2017,7/1/2020,1,50.4799995422363,,,0,
11/3/2017,8/1/2020,1,50.3899993896484,,,0,
11/3/2017,9/1/2020,1,50.310001373291,,,0,
11/3/2017,10/1/2020,1,50.2299995422363,,,0,
11/3/2017,11/1/2020,1,50.1699981689453,,,0,
11/3/2017,12/1/2020,1,50.1100006103516,50.2200012207031,49.7299995422363,2154,
11/3/2017,1/1/2021,1,50.0400009155274,,,0,
11/3/2017,2/1/2021,1,49.9799995422363,,,0,
11/3/2017,3/1/2021,1,49.9300003051758,,,0,
11/3/2017,4/1/2021,1,49.8899993896484,,,0,
11/3/2017,5/1/2021,1,49.8600006103516,,,0,
11/3/2017,6/1/2021,1,49.8400001525879,,,0,
11/3/2017,7/1/2021,1,49.7799987792969,,,0,
11/3/2017,8/1/2021,1,49.7299995422363,,,0,
11/3/2017,9/1/2021,1,49.7000007629395,,,0,
11/3/2017,10/1/2021,1,49.6800003051758,,,0,
11/3/2017,11/1/2021,1,49.6699981689453,,,0,
11/3/2017,12/1/2021,1,49.7000007629395,49.9000015258789,49.3899993896484,151,
11/3/2017,1/1/2022,1,49.6800003051758,,,0,
11/3/2017,2/1/2022,1,49.6699981689453,,,0,
11/3/2017,3/1/2022,1,49.6699981689453,,,0,
11/3/2017,4/1/2022,1,49.689998626709,,,0,
11/3/2017,5/1/2022,1,49.7299995422363,,,0,
11/3/2017,6/1/2022,1,49.7700004577637,,,0,
11/3/2017,7/1/2022,1,49.7700004577637,,,0,
11/3/2017,8/1/2022,1,49.7799987792969,,,0,
11/3/2017,9/1/2022,1,49.7999992370606,,,0,
11/3/2017,10/1/2022,1,49.8300018310547,,,0,
11/3/2017,11/1/2022,1,49.8800010681152,,,0,
11/3/2017,12/1/2022,1,49.9599990844727,50,49.6100006103516,32,
11/3/2017,6/1/2023,1,50.189998626709,,,0,
11/3/2017,12/1/2023,1,50.4900016784668,,,5,
11/3/2017,6/1/2024,1,50.7599983215332,,,0,
11/3/2017,12/1/2024,1,51.0900001525879,51.0499992370606,51.0499992370606,3,
11/3/2017,6/1/2025,1,51.3899993896484,,,0,
11/3/2017,12/1/2025,1,51.689998626709,,,0,
11/3/2017,12/1/2017,3,1.88660001754761,1.89090001583099,1.85230004787445,45313,
11/3/2017,1/1/2018,3,1.8889000415802,1.89310002326965,1.85450005531311,25779,
11/3/2017,2/1/2018,3,1.88709998130798,1.89100003242493,1.85220003128052,13361,
11/3/2017,3/1/2018,3,1.88059997558594,1.88429999351501,1.84519994258881,9281,
11/3/2017,4/1/2018,3,1.86839997768402,1.87139999866486,1.83259999752045,4343,
11/3/2017,5/1/2018,3,1.85969996452332,1.86220002174377,1.82539999485016,3545,
11/3/2017,6/1/2018,3,1.85370004177094,1.8561999797821,1.81930005550385,4964,
11/3/2017,7/1/2018,3,1.85140001773834,1.85300004482269,1.81700003147125,775,
11/3/2017,8/1/2018,3,1.84949994087219,1.85060000419617,1.817999958992,826,
11/3/2017,9/1/2018,3,1.84909999370575,1.84979999065399,1.81550002098084,1883,
11/3/2017,10/1/2018,3,1.84920001029968,1.84959995746613,1.81840002536774,996,
11/3/2017,11/1/2018,3,1.85029995441437,1.85049998760223,1.82019996643066,340,
11/3/2017,12/1/2018,3,1.85099995136261,1.85090005397797,1.82130002975464,1606,
11/3/2017,1/1/2019,3,1.85189998149872,1.83109998703003,,34,
11/3/2017,2/1/2019,3,1.84769999980927,1.82379996776581,,10,
11/3/2017,3/1/2019,3,1.83669996261597,1.8157000541687,,5,
11/3/2017,4/1/2019,3,1.82019996643066,1.79659998416901,,3,
11/3/2017,5/1/2019,3,1.81019997596741,1.78460001945496,,102,
11/3/2017,6/1/2019,3,1.80420005321503,1.79030001163483,1.78050005435944,116,
11/3/2017,7/1/2019,3,1.80420005321503,,,1,
11/3/2017,8/1/2019,3,1.80569994449615,,,0,
11/3/2017,9/1/2019,3,1.80970001220703,,,0,
11/3/2017,10/1/2019,3,1.81369996070862,,,0,
11/3/2017,11/1/2019,3,1.81970000267029,,,0,
11/3/2017,12/1/2019,3,1.82469999790192,1.81169998645782,1.80270004272461,52,
11/3/2017,1/1/2020,3,1.83019995689392,,,0,
11/3/2017,2/1/2020,3,1.83270001411438,,,0,
11/3/2017,3/1/2020,3,1.82969999313355,,,0,
11/3/2017,4/1/2020,3,1.82070004940033,,,2,
11/3/2017,5/1/2020,3,1.8157000541687,,,0,
11/3/2017,6/1/2020,3,1.81470000743866,,,9,
11/3/2017,7/1/2020,3,1.81819999217987,,,1,
11/3/2017,8/1/2020,3,1.82219994068146,,,3,
11/3/2017,9/1/2020,3,1.82620000839233,,,2,
11/3/2017,10/1/2020,3,1.8286999464035,,,2,
11/3/2017,11/1/2020,3,1.83019995689392,,,1,
11/3/2017,12/1/2020,3,1.83169996738434,,,5,
11/3/2017,1/1/2021,3,1.83770000934601,,,0,
11/3/2017,12/1/2017,4,1.79340004920959,1.79980003833771,1.76870000362396,77050,
11/3/2017,1/1/2018,4,1.75600004196167,1.7610000371933,1.730299949646,56382,
11/3/2017,2/1/2018,4,1.74570000171661,1.74989998340607,1.71920001506805,23369,
11/3/2017,3/1/2018,4,1.7561000585556,1.75929999351501,1.72930002212524,13824,
11/3/2017,4/1/2018,4,1.91740000247955,1.92060005664825,1.88970005512238,6073,
11/3/2017,5/1/2018,4,1.91369998455048,1.91670000553131,1.88670003414154,2862,
11/3/2017,6/1/2018,4,1.89680004119873,1.8996000289917,1.86930000782013,3387,
11/3/2017,7/1/2018,4,1.87269997596741,1.8753000497818,1.84679996967316,1390,
11/3/2017,8/1/2018,4,1.84210002422333,1.84469997882843,1.81719994544983,998,
11/3/2017,9/1/2018,4,1.80529999732971,1.80589997768402,1.78489995002747,719,
11/3/2017,10/1/2018,4,1.67859995365143,1.68060004711151,1.65610003471375,450,
11/3/2017,11/1/2018,4,1.6414999961853,,,269,
11/3/2017,12/1/2018,4,1.61510002613068,1.61609995365143,1.5945999622345,1017,
11/3/2017,1/1/2019,4,1.60520005226135,1.59449994564056,,91,
11/3/2017,2/1/2019,4,1.61119997501373,,,51,
11/3/2017,3/1/2019,4,1.62870001792908,,,45,
11/3/2017,4/1/2019,4,1.80120003223419,,,44,
11/3/2017,5/1/2019,4,1.80369997024536,,,0,
11/3/2017,6/1/2019,4,1.79540002346039,,,0,
11/3/2017,7/1/2019,4,1.77690005302429,,,0,
11/3/2017,8/1/2019,4,1.75189995765686,,,0,
11/3/2017,9/1/2019,4,1.72640001773834,,,0,
11/3/2017,10/1/2019,4,1.60090005397797,,,0,
11/3/2017,11/1/2019,4,1.57239997386932,,,0,
11/3/2017,12/1/2019,4,1.55340003967285,1.54709994792938,1.53050005435944,8,
11/3/2017,1/1/2020,4,1.5563999414444,,,0,
11/3/2017,2/1/2020,4,1.56640005111694,,,0,
11/3/2017,3/1/2020,4,1.58640003204346,,,0,
11/3/2017,4/1/2020,4,1.78939998149872,,,0,
11/3/2017,5/1/2020,4,1.79240000247955,,,0,
11/3/2017,6/1/2020,4,1.7878999710083,,,0,
11/3/2017,7/1/2020,4,1.77190005779266,,,0,
11/3/2017,8/1/2020,4,1.74890005588532,,,0,
11/3/2017,9/1/2020,4,1.72490000724792,,,0,
11/3/2017,10/1/2020,4,1.59990000724792,,,0,
11/3/2017,11/1/2020,4,1.57140004634857,,,0,
11/3/2017,12/1/2020,4,1.55340003967285,,,0,
11/3/2017,1/1/2021,4,1.55840003490448,,,0,
11/6/2017,12/1/2017,1,57.3499984741211,57.6100006103516,55.6599998474121,840014,
11/6/2017,1/1/2018,1,57.5699996948242,57.8300018310547,55.8800010681152,216164,
11/6/2017,2/1/2018,1,57.7000007629395,57.9500007629395,56.0200004577637,86869,
11/6/2017,3/1/2018,1,57.7200012207031,57.9799995422363,56.0699996948242,100282,
11/6/2017,4/1/2018,1,57.6500015258789,57.8899993896484,56.0299987792969,48261,
11/6/2017,5/1/2018,1,57.4799995422363,57.6399993896484,55.9000015258789,29300,
11/6/2017,6/1/2018,1,57.2099990844727,57.4000015258789,55.5999984741211,90056,
11/6/2017,7/1/2018,1,56.8800010681152,57.060001373291,55.3400001525879,15406,
11/6/2017,8/1/2018,1,56.5099983215332,56.6100006103516,55.0400009155274,7005,
11/6/2017,9/1/2018,1,56.1300010681152,56.2900009155274,54.6800003051758,13960,
11/6/2017,10/1/2018,1,55.7599983215332,55.8600006103516,54.3699989318848,5628,
11/6/2017,11/1/2018,1,55.3899993896484,55.5200004577637,54.0800018310547,5841,
11/6/2017,12/1/2018,1,55.0400009155274,55.2000007629395,53.7200012207031,92664,
11/6/2017,1/1/2019,1,54.6599998474121,54.6500015258789,54.0400009155273,3469,
11/6/2017,2/1/2019,1,54.2900009155273,54.3800010681152,53.4000015258789,2440,
11/6/2017,3/1/2019,1,53.9500007629395,53.7900009155274,53.75,3772,
11/6/2017,4/1/2019,1,53.6300010681152,52.8800010681152,,1264,
11/6/2017,5/1/2019,1,53.3300018310547,53,52.9500007629395,865,
11/6/2017,6/1/2019,1,53.0800018310547,53.1699981689453,52.1199989318848,12770,
11/6/2017,7/1/2019,1,52.7999992370606,52.4700012207031,,1451,
11/6/2017,8/1/2019,1,52.5699996948242,,,463,
11/6/2017,9/1/2019,1,52.3699989318848,,,1066,
11/6/2017,10/1/2019,1,52.2000007629395,,,1442,
11/6/2017,11/1/2019,1,52.0499992370606,,,1074,
11/6/2017,12/1/2019,1,51.9199981689453,51.9900016784668,51.189998626709,22664,
11/6/2017,1/1/2020,1,51.7299995422363,,,404,
11/6/2017,2/1/2020,1,51.560001373291,,,13,
11/6/2017,3/1/2020,1,51.3899993896484,,,9,
11/6/2017,4/1/2020,1,51.2299995422363,,,0,
11/6/2017,5/1/2020,1,51.0800018310547,,,0,
11/6/2017,6/1/2020,1,50.9500007629395,50.6399993896484,50.6399993896484,318,
11/6/2017,7/1/2020,1,50.810001373291,,,0,
11/6/2017,8/1/2020,1,50.689998626709,,,0,
11/6/2017,9/1/2020,1,50.5800018310547,,,0,
11/6/2017,10/1/2020,1,50.4700012207031,,,0,
11/6/2017,11/1/2020,1,50.3899993896484,,,0,
11/6/2017,12/1/2020,1,50.3199996948242,50.3600006103516,49.8499984741211,2288,
11/6/2017,1/1/2021,1,50.2200012207031,,,0,
11/6/2017,2/1/2021,1,50.1399993896484,,,0,
11/6/2017,3/1/2021,1,50.0699996948242,,,0,
11/6/2017,4/1/2021,1,50,,,0,
11/6/2017,5/1/2021,1,49.9500007629395,,,0,
11/6/2017,6/1/2021,1,49.9099998474121,,,0,
11/6/2017,7/1/2021,1,49.8300018310547,,,0,
11/6/2017,8/1/2021,1,49.7599983215332,,,0,
11/6/2017,9/1/2021,1,49.7099990844727,,,0,
11/6/2017,10/1/2021,1,49.6699981689453,,,0,
11/6/2017,11/1/2021,1,49.6399993896484,,,0,
11/6/2017,12/1/2021,1,49.6500015258789,49.5999984741211,49.4500007629395,345,
11/6/2017,1/1/2022,1,49.6100006103516,,,0,
11/6/2017,2/1/2022,1,49.5800018310547,,,0,
11/6/2017,3/1/2022,1,49.560001373291,,,0,
11/6/2017,4/1/2022,1,49.560001373291,,,0,
11/6/2017,5/1/2022,1,49.5800018310547,,,0,
11/6/2017,6/1/2022,1,49.6100006103516,,,0,
11/6/2017,7/1/2022,1,49.5900001525879,,,0,
11/6/2017,8/1/2022,1,49.5900001525879,,,0,
11/6/2017,9/1/2022,1,49.5900001525879,,,0,
11/6/2017,10/1/2022,1,49.5999984741211,,,0,
11/6/2017,11/1/2022,1,49.6300010681152,,,0,
11/6/2017,12/1/2022,1,49.7000007629395,49.5,49.4000015258789,32,
11/6/2017,6/1/2023,1,49.9000015258789,,,0,
11/6/2017,12/1/2023,1,50.1699981689453,50,50,14,
11/6/2017,6/1/2024,1,50.439998626709,,,0,
11/6/2017,12/1/2024,1,50.7700004577637,51,50.5,11,
11/6/2017,6/1/2025,1,51.0699996948242,,,0,
11/6/2017,12/1/2025,1,51.3699989318848,,51.6699981689453,0,
11/6/2017,12/1/2017,3,1.94219994544983,1.94679999351501,1.88139998912811,53063,
11/6/2017,1/1/2018,3,1.94490003585815,1.94930005073547,1.88349997997284,27542,
11/6/2017,2/1/2018,3,1.94340002536774,1.94729995727539,1.88479995727539,15510,
11/6/2017,3/1/2018,3,1.93659996986389,1.94050002098084,1.87810003757477,10894,
11/6/2017,4/1/2018,3,1.92330002784729,1.9264999628067,1.86699998378754,6364,
11/6/2017,5/1/2018,3,1.91390001773834,1.916100025177,1.85669994354248,3956,
11/6/2017,6/1/2018,3,1.90680003166199,1.90820002555847,1.84969997406006,5372,
11/6/2017,7/1/2018,3,1.90279996395111,1.90390002727509,1.84809994697571,937,
11/6/2017,8/1/2018,3,1.89950001239777,1.90040004253387,1.84549999237061,522,
11/6/2017,9/1/2018,3,1.89800000190735,1.89869999885559,1.84519994258881,709,
11/6/2017,10/1/2018,3,1.89719998836517,1.89769995212555,1.84479999542236,515,
11/6/2017,11/1/2018,3,1.89709997177124,1.89769995212555,1.84570002555847,581,
11/6/2017,12/1/2018,3,1.89649999141693,1.89779996871948,1.84700000286102,2855,
11/6/2017,1/1/2019,3,1.89649999141693,1.87549996376038,,141,
11/6/2017,2/1/2019,3,1.89129996299744,1.8668999671936,,5,
11/6/2017,3/1/2019,3,1.87929999828339,1.85699999332428,,2,
11/6/2017,4/1/2019,3,1.86179995536804,1.83519995212555,,2,
11/6/2017,5/1/2019,3,1.85080003738403,1.82500004768372,,0,
11/6/2017,6/1/2019,3,1.84329998493195,1.83980000019074,1.81630003452301,54,
11/6/2017,7/1/2019,3,1.84280002117157,,,0,
11/6/2017,8/1/2019,3,1.84379994869232,,,0,
11/6/2017,9/1/2019,3,1.84730005264282,,,0,
11/6/2017,10/1/2019,3,1.85080003738403,,,0,
11/6/2017,11/1/2019,3,1.85629999637604,,,2,
11/6/2017,12/1/2019,3,1.86080002784729,1.85899996757507,1.8367999792099,34,
11/6/2017,1/1/2020,3,1.86530005931854,,,0,
11/6/2017,2/1/2020,3,1.86679995059967,,,2,
11/6/2017,3/1/2020,3,1.86280000209808,,,2,
11/6/2017,4/1/2020,3,1.85280001163483,,,0,
11/6/2017,5/1/2020,3,1.84679996967316,,,0,
11/6/2017,6/1/2020,3,1.84430003166199,,,0,
11/6/2017,7/1/2020,3,1.84630000591278,,,0,
11/6/2017,8/1/2020,3,1.84879994392395,,,0,
11/6/2017,9/1/2020,3,1.85130000114441,,,0,
11/6/2017,10/1/2020,3,1.85280001163483,,,0,
11/6/2017,11/1/2020,3,1.8532999753952,,,0,
11/6/2017,12/1/2020,3,1.85479998588562,,,0,
11/6/2017,1/1/2021,3,1.86080002784729,,,0,
11/6/2017,12/1/2017,4,1.83000004291534,1.83899998664856,1.77670001983643,65354,
11/6/2017,1/1/2018,4,1.80169999599457,1.80569994449615,1.7441999912262,45285,
11/6/2017,2/1/2018,4,1.79560005664825,1.79789996147156,1.73730003833771,16586,
11/6/2017,3/1/2018,4,1.80690002441406,1.8092999458313,1.74909996986389,10583,
11/6/2017,4/1/2018,4,1.96860003471375,1.97010004520416,1.91250002384186,4613,
11/6/2017,5/1/2018,4,1.96490001678467,1.96560001373291,1.90910005569458,2339,
11/6/2017,6/1/2018,4,1.94790005683899,1.9485000371933,1.89209997653961,2292,
11/6/2017,7/1/2018,4,1.92330002784729,1.92340004444122,1.86940002441406,714,
11/6/2017,8/1/2018,4,1.89170002937317,1.89279997348785,1.8396999835968,804,
11/6/2017,9/1/2018,4,1.85309994220734,1.81500005722046,1.81500005722046,556,
11/6/2017,10/1/2018,4,1.72449994087219,1.72490000724792,1.67820000648499,323,
11/6/2017,11/1/2018,4,1.68610000610352,1.68120002746582,1.67669999599457,384,
11/6/2017,12/1/2018,4,1.65840005874634,1.65859997272491,1.61459994316101,563,
11/6/2017,1/1/2019,4,1.64849996566772,1.63580000400543,,38,
11/6/2017,2/1/2019,4,1.65330004692078,1.62940001487732,,8,
11/6/2017,3/1/2019,4,1.66919994354248,1.64520001411438,,7,
11/6/2017,4/1/2019,4,1.8416999578476,1.80820000171661,,0,
11/6/2017,5/1/2019,4,1.84420001506805,1.81289994716644,,0,
11/6/2017,6/1/2019,4,1.83589994907379,,,1,
11/6/2017,7/1/2019,4,1.8173999786377,,,0,
11/6/2017,8/1/2019,4,1.79289996623993,,,0,
11/6/2017,9/1/2019,4,1.76639997959137,,,0,
11/6/2017,10/1/2019,4,1.64090001583099,,,0,
11/6/2017,11/1/2019,4,1.61240005493164,,,0,
11/6/2017,12/1/2019,4,1.58759999275208,1.5735000371933,,0,
11/6/2017,1/1/2020,4,1.59060001373291,,,0,
11/6/2017,2/1/2020,4,1.60060000419617,,,0,
11/6/2017,3/1/2020,4,1.62059998512268,,,0,
11/6/2017,4/1/2020,4,1.82360005378723,,,0,
11/6/2017,5/1/2020,4,1.82659995555878,,,0,
11/6/2017,6/1/2020,4,1.82210004329681,,,1,
11/6/2017,7/1/2020,4,1.80610001087189,,,0,
11/6/2017,8/1/2020,4,1.78310000896454,,,0,
11/6/2017,9/1/2020,4,1.75909996032715,,,0,
11/6/2017,10/1/2020,4,1.63409996032715,,,0,
11/6/2017,11/1/2020,4,1.6055999994278,,,0,
11/6/2017,12/1/2020,4,1.58259999752045,,,0,
11/6/2017,1/1/2021,4,1.58759999275208,,,0,
11/7/2017,12/1/2017,1,57.2000007629395,57.689998626709,56.8300018310547,731121,
11/7/2017,1/1/2018,1,57.4300003051758,57.9000015258789,57.060001373291,233024,
11/7/2017,2/1/2018,1,57.5900001525879,58.0200004577637,57.2299995422363,88722,
11/7/2017,3/1/2018,1,57.6300010681152,58.0200004577637,57.2799987792969,89269,
11/7/2017,4/1/2018,1,57.5900001525879,57.8699989318848,57.2400016784668,46646,
11/7/2017,5/1/2018,1,57.4500007629395,57.7000007629395,57.0999984741211,37979,
11/7/2017,6/1/2018,1,57.2099990844727,57.4199981689453,56.7999992370605,75253,
11/7/2017,7/1/2018,1,56.9000015258789,57.0299987792969,56.5,12139,
11/7/2017,8/1/2018,1,56.560001373291,56.560001373291,56.2400016784668,8781,
11/7/2017,9/1/2018,1,56.2000007629395,56.2900009155274,55.8800010681152,15020,
11/7/2017,10/1/2018,1,55.8400001525879,55.8400001525879,55.4099998474121,3884,
11/7/2017,11/1/2018,1,55.4799995422363,55.5800018310547,55.060001373291,5337,
11/7/2017,12/1/2018,1,55.1199989318848,55.2400016784668,54.7000007629395,65992,
11/7/2017,1/1/2019,1,54.75,,,2895,
11/7/2017,2/1/2019,1,54.4000015258789,,,1017,
11/7/2017,3/1/2019,1,54.0699996948242,,,3544,
11/7/2017,4/1/2019,1,53.7700004577637,,,816,
11/7/2017,5/1/2019,1,53.4799995422363,,,1216,
11/7/2017,6/1/2019,1,53.2299995422363,53.25,52.8400001525879,9591,
11/7/2017,7/1/2019,1,52.9599990844727,,,1383,
11/7/2017,8/1/2019,1,52.7299995422363,,,149,
11/7/2017,9/1/2019,1,52.5400009155274,,,1380,
11/7/2017,10/1/2019,1,52.3699989318848,,,751,
11/7/2017,11/1/2019,1,52.2299995422363,,,313,
11/7/2017,12/1/2019,1,52.1199989318848,52.1300010681152,51.6399993896484,14916,
11/7/2017,1/1/2020,1,51.9500007629395,,,0,
11/7/2017,2/1/2020,1,51.7900009155273,,,5,
11/7/2017,3/1/2020,1,51.6500015258789,,,7,
11/7/2017,4/1/2020,1,51.5,,,0,
11/7/2017,5/1/2020,1,51.3300018310547,,,0,
11/7/2017,6/1/2020,1,51.2099990844727,51.2200012207031,51.0999984741211,188,
11/7/2017,7/1/2020,1,51.0699996948242,,,0,
11/7/2017,8/1/2020,1,51.0299987792969,,,0,
11/7/2017,9/1/2020,1,50.9000015258789,,,0,
11/7/2017,10/1/2020,1,50.8199996948242,,,0,
11/7/2017,11/1/2020,1,50.7400016784668,,,0,
11/7/2017,12/1/2020,1,50.6699981689453,50.7000007629395,50.1300010681152,1889,
11/7/2017,1/1/2021,1,50.5699996948242,,,0,
11/7/2017,2/1/2021,1,50.5,,,0,
11/7/2017,3/1/2021,1,50.4300003051758,,,0,
11/7/2017,4/1/2021,1,50.4000015258789,,,0,
11/7/2017,5/1/2021,1,50.3199996948242,,,0,
11/7/2017,6/1/2021,1,50.2700004577637,,,0,
11/7/2017,7/1/2021,1,50.2000007629395,,,0,
11/7/2017,8/1/2021,1,50.189998626709,,,0,
11/7/2017,9/1/2021,1,50.1300010681152,,,0,
11/7/2017,10/1/2021,1,50.0800018310547,,,0,
11/7/2017,11/1/2021,1,50.0499992370605,,,0,
11/7/2017,12/1/2021,1,50.0400009155274,49.75,49.6300010681152,287,
11/7/2017,1/1/2022,1,50,,,0,
11/7/2017,2/1/2022,1,49.9500007629395,,,0,
11/7/2017,3/1/2022,1,49.8899993896484,,,0,
11/7/2017,4/1/2022,1,50.060001373291,,,0,
11/7/2017,5/1/2022,1,50.0499992370605,,,0,
11/7/2017,6/1/2022,1,50.0699996948242,,,0,
11/7/2017,7/1/2022,1,50.0699996948242,,,0,
11/7/2017,8/1/2022,1,50.0699996948242,,,0,
11/7/2017,9/1/2022,1,50.0800018310547,,,0,
11/7/2017,10/1/2022,1,50.0800018310547,,,0,
11/7/2017,11/1/2022,1,50.0900001525879,,,0,
11/7/2017,12/1/2022,1,50.0900001525879,,,3,
11/7/2017,6/1/2023,1,50.2900009155273,,,0,
11/7/2017,12/1/2023,1,50.5800018310547,,,0,
11/7/2017,6/1/2024,1,50.8499984741211,,,0,
11/7/2017,12/1/2024,1,51.1300010681152,,,0,
11/7/2017,6/1/2025,1,51.4300003051758,,,0,
11/7/2017,12/1/2025,1,51.6300010681152,,,0,
11/7/2017,12/1/2017,3,1.92190003395081,1.94599997997284,1.91690003871918,72772,
11/7/2017,1/1/2018,3,1.92729997634888,1.9485000371933,1.92239999771118,51374,
11/7/2017,2/1/2018,3,1.92739999294281,1.94570004940033,1.92229998111725,28448,
11/7/2017,3/1/2018,3,1.92159998416901,1.93879997730255,1.91649997234344,20432,
11/7/2017,4/1/2018,3,1.90989995002747,1.92540001869202,1.90499997138977,13127,
11/7/2017,5/1/2018,3,1.90190005302429,1.91589999198914,1.89660000801086,9048,
11/7/2017,6/1/2018,3,1.89569997787476,1.90910005569458,1.88960003852844,9151,
11/7/2017,7/1/2018,3,1.89269995689392,1.90480005741119,1.88689994812012,1304,
11/7/2017,8/1/2018,3,1.88989996910095,1.90100002288818,1.88409996032715,398,
11/7/2017,9/1/2018,3,1.88880002498627,1.89900004863739,1.88269996643066,1186,
11/7/2017,10/1/2018,3,1.88849997520447,1.89810001850128,1.88230001926422,178,
11/7/2017,11/1/2018,3,1.88880002498627,1.89779996871948,1.88230001926422,432,
11/7/2017,12/1/2018,3,1.88820004463196,1.89769995212555,1.88119995594025,2240,
11/7/2017,1/1/2019,3,1.8882999420166,1.88660001754761,1.8856999874115,39,
11/7/2017,2/1/2019,3,1.8827999830246,1.88450002670288,1.87870001792908,20,
11/7/2017,3/1/2019,3,1.87109994888306,,,3,
11/7/2017,4/1/2019,3,1.85309994220734,1.8565000295639,1.85549998283386,6,
11/7/2017,5/1/2019,3,1.84230005741119,,,7,
11/7/2017,6/1/2019,3,1.83580005168915,,1.83280003070831,16,
11/7/2017,7/1/2019,3,1.83500003814697,,,9,
11/7/2017,8/1/2019,3,1.83599996566772,,,7,
11/7/2017,9/1/2019,3,1.83930003643036,1.84500002861023,1.84500002861023,7,
11/7/2017,10/1/2019,3,1.84249997138977,,,0,
11/7/2017,11/1/2019,3,1.84759998321533,,,0,
11/7/2017,12/1/2019,3,1.85179996490479,,1.85899996757507,0,
11/7/2017,1/1/2020,3,1.85629999637604,,,0,
11/7/2017,2/1/2020,3,1.85780000686646,,,0,
11/7/2017,3/1/2020,3,1.85380005836487,,,0,
11/7/2017,4/1/2020,3,1.84379994869232,,,0,
11/7/2017,5/1/2020,3,1.83780002593994,,,0,
11/7/2017,6/1/2020,3,1.83529996871948,,,0,
11/7/2017,7/1/2020,3,1.83729994297028,,,0,
11/7/2017,8/1/2020,3,1.83980000019074,,,0,
11/7/2017,9/1/2020,3,1.84230005741119,,,0,
11/7/2017,10/1/2020,3,1.84379994869232,,,0,
11/7/2017,11/1/2020,3,1.84430003166199,,,0,
11/7/2017,12/1/2020,3,1.8458000421524,,,0,
11/7/2017,1/1/2021,3,1.85179996490479,,,0,
11/7/2017,12/1/2017,4,1.81529998779297,1.83500003814697,1.80250000953674,79104,
11/7/2017,1/1/2018,4,1.79330003261566,1.80780005455017,1.78090000152588,64987,
11/7/2017,2/1/2018,4,1.78939998149872,1.80219995975494,1.7775000333786,21182,
11/7/2017,3/1/2018,4,1.80099999904633,1.81359994411469,1.78980004787445,14187,
11/7/2017,4/1/2018,4,1.96249997615814,1.97500002384186,1.95229995250702,7746,
11/7/2017,5/1/2018,4,1.95770001411438,1.97019994258881,1.9481999874115,5703,
11/7/2017,6/1/2018,4,1.93980002403259,1.95229995250702,1.93099999427795,4777,
11/7/2017,7/1/2018,4,1.91499996185303,1.92669999599457,1.90719997882843,2355,
11/7/2017,8/1/2018,4,1.88399994373322,1.89460003376007,1.87600004673004,826,
11/7/2017,9/1/2018,4,1.8458000421524,1.84959995746613,1.83980000019074,1028,
11/7/2017,10/1/2018,4,1.71640002727509,1.7195999622345,1.71089994907379,669,
11/7/2017,11/1/2018,4,1.67760002613068,,,607,
11/7/2017,12/1/2018,4,1.65020000934601,1.65960001945496,1.64479994773865,1317,
11/7/2017,1/1/2019,4,1.63950002193451,,1.64549994468689,83,
11/7/2017,2/1/2019,4,1.6444000005722,,,0,
11/7/2017,3/1/2019,4,1.6599999666214,,,1,
11/7/2017,4/1/2019,4,1.83249998092651,,,1,
11/7/2017,5/1/2019,4,1.83500003814697,,,0,
11/7/2017,6/1/2019,4,1.82669997215271,,,0,
11/7/2017,7/1/2019,4,1.80820000171661,,,0,
11/7/2017,8/1/2019,4,1.78369998931885,,,0,
11/7/2017,9/1/2019,4,1.75670003890991,,,0,
11/7/2017,10/1/2019,4,1.63119995594025,,,0,
11/7/2017,11/1/2019,4,1.60269999504089,,,0,
11/7/2017,12/1/2019,4,1.57790005207062,,,0,
11/7/2017,1/1/2020,4,1.58089995384216,,,0,
11/7/2017,2/1/2020,4,1.59089994430542,,,0,
11/7/2017,3/1/2020,4,1.61090004444122,,,0,
11/7/2017,4/1/2020,4,1.81389999389648,,,0,
11/7/2017,5/1/2020,4,1.81690001487732,,,0,
11/7/2017,6/1/2020,4,1.81239998340607,,,0,
11/7/2017,7/1/2020,4,1.79639995098114,,,0,
11/7/2017,8/1/2020,4,1.77339994907379,,,0,
11/7/2017,9/1/2020,4,1.74940001964569,,,0,
11/7/2017,10/1/2020,4,1.62440001964569,,,0,
11/7/2017,11/1/2020,4,1.59590005874634,,,0,
11/7/2017,12/1/2020,4,1.57089996337891,,,0,
11/7/2017,1/1/2021,4,1.57589995861053,,,0,
11/8/2017,12/1/2017,1,56.810001373291,57.9199981689453,56.4099998474121,893074,
11/8/2017,1/1/2018,1,57.0499992370606,58.1399993896484,56.6500015258789,301089,
11/8/2017,2/1/2018,1,57.2200012207031,58.2799987792969,56.8300018310547,118629,
11/8/2017,3/1/2018,1,57.3199996948242,58.3400001525879,56.9500007629395,100766,
11/8/2017,4/1/2018,1,57.3300018310547,58.2700004577637,56.9700012207031,65373,
11/8/2017,5/1/2018,1,57.2400016784668,58.1699981689453,56.9199981689453,56045,
11/8/2017,6/1/2018,1,57.0499992370606,57.939998626709,56.7299995422363,88806,
11/8/2017,7/1/2018,1,56.7799987792969,57.5099983215332,56.5499992370606,12985,
11/8/2017,8/1/2018,1,56.4700012207031,57.2700004577637,56.189998626709,9526,
11/8/2017,9/1/2018,1,56.1500015258789,56.8600006103516,55.9099998474121,14859,
11/8/2017,10/1/2018,1,55.8199996948242,56.4199981689453,55.5299987792969,6277,
11/8/2017,11/1/2018,1,55.5,56.0900001525879,55.1399993896484,5581,
11/8/2017,12/1/2018,1,55.1800003051758,55.7999992370606,54.7700004577637,90669,
11/8/2017,1/1/2019,1,54.8400001525879,54.7900009155273,,1901,
11/8/2017,2/1/2019,1,54.5200004577637,54.439998626709,,1873,
11/8/2017,3/1/2019,1,54.2099990844727,54.3300018310547,54.3199996948242,5090,
11/8/2017,4/1/2019,1,53.9300003051758,,,1136,
11/8/2017,5/1/2019,1,53.6699981689453,54.1199989318848,53.9900016784668,1328,
11/8/2017,6/1/2019,1,53.4599990844727,53.8499984741211,52.9900016784668,15245,
11/8/2017,7/1/2019,1,53.2200012207031,53.1699981689453,,622,
11/8/2017,8/1/2019,1,53.0099983215332,,,249,
11/8/2017,9/1/2019,1,52.8400001525879,,,627,
11/8/2017,10/1/2019,1,52.7099990844727,,,124,
11/8/2017,11/1/2019,1,52.5999984741211,,,130,
11/8/2017,12/1/2019,1,52.5099983215332,52.810001373291,51.8499984741211,25119,
11/8/2017,1/1/2020,1,52.3699989318848,,,2,
11/8/2017,2/1/2020,1,52.25,,,8,
11/8/2017,3/1/2020,1,52.1300010681152,,,13,
11/8/2017,4/1/2020,1,52.0099983215332,,,15,
11/8/2017,5/1/2020,1,51.8400001525879,,,12,
11/8/2017,6/1/2020,1,51.7299995422363,51.9000015258789,51.25,445,
11/8/2017,7/1/2020,1,51.5999984741211,,,0,
11/8/2017,8/1/2020,1,51.5699996948242,,,0,
11/8/2017,9/1/2020,1,51.4900016784668,,,0,
11/8/2017,10/1/2020,1,51.4000015258789,,,0,
11/8/2017,11/1/2020,1,51.2999992370605,,,0,
11/8/2017,12/1/2020,1,51.2400016784668,51.4500007629395,50.4700012207031,3879,
11/8/2017,1/1/2021,1,51.1599998474121,,,0,
11/8/2017,2/1/2021,1,51.1199989318848,,,0,
11/8/2017,3/1/2021,1,51.060001373291,,,0,
11/8/2017,4/1/2021,1,50.9900016784668,,,0,
11/8/2017,5/1/2021,1,50.9099998474121,,,0,
11/8/2017,6/1/2021,1,50.8699989318848,,,0,
11/8/2017,7/1/2021,1,50.8199996948242,,,0,
11/8/2017,8/1/2021,1,50.8199996948242,,,0,
11/8/2017,9/1/2021,1,50.7900009155273,,,0,
11/8/2017,10/1/2021,1,50.7599983215332,,,0,
11/8/2017,11/1/2021,1,50.7200012207031,,,0,
11/8/2017,12/1/2021,1,50.7099990844727,50.7999992370606,50.4900016784668,434,
11/8/2017,1/1/2022,1,50.6800003051758,,,0,
11/8/2017,2/1/2022,1,50.7000007629395,,,0,
11/8/2017,3/1/2022,1,50.7200012207031,,,0,
11/8/2017,4/1/2022,1,50.7400016784668,,,0,
11/8/2017,5/1/2022,1,50.7400016784668,,,0,
11/8/2017,6/1/2022,1,50.7599983215332,,,0,
11/8/2017,7/1/2022,1,50.7700004577637,,,0,
11/8/2017,8/1/2022,1,50.7799987792969,,,0,
11/8/2017,9/1/2022,1,50.7900009155273,,,0,
11/8/2017,10/1/2022,1,50.7900009155273,,,0,
11/8/2017,11/1/2022,1,50.7999992370606,,,0,
11/8/2017,12/1/2022,1,50.810001373291,,,34,
11/8/2017,6/1/2023,1,51.0499992370606,,,0,
11/8/2017,12/1/2023,1,51.2900009155274,50.9700012207031,,2,
11/8/2017,6/1/2024,1,51.560001373291,,,0,
11/8/2017,12/1/2024,1,51.9199981689453,51.4199981689453,,0,
11/8/2017,6/1/2025,1,52.2200012207031,,,0,
11/8/2017,12/1/2025,1,52.4199981689453,,,0,
11/8/2017,12/1/2017,3,1.92159998416901,1.94379997253418,1.90409994125366,63256,
11/8/2017,1/1/2018,3,1.92509996891022,1.94809997081757,1.90929996967316,43998,
11/8/2017,2/1/2018,3,1.92410004138947,1.94729995727539,1.90939998626709,23968,
11/8/2017,3/1/2018,3,1.91799998283386,1.94099998474121,1.90380001068115,23121,
11/8/2017,4/1/2018,3,1.90620005130768,1.92890000343323,1.89320003986359,14134,
11/8/2017,5/1/2018,3,1.89820003509521,1.91960000991821,1.88530004024506,11642,
11/8/2017,6/1/2018,3,1.89199995994568,1.91250002384186,1.87890005111694,12262,
11/8/2017,7/1/2018,3,1.88950002193451,1.90880000591278,1.87660002708435,1230,
11/8/2017,8/1/2018,3,1.88709998130798,1.9054000377655,1.87419998645782,427,
11/8/2017,9/1/2018,3,1.88610005378723,1.90439999103546,1.87360000610352,834,
11/8/2017,10/1/2018,3,1.88619995117188,1.90390002727509,1.87370002269745,122,
11/8/2017,11/1/2018,3,1.88699996471405,1.90460002422333,1.87440001964569,278,
11/8/2017,12/1/2018,3,1.88699996471405,1.9054000377655,1.87409996986389,3297,
11/8/2017,1/1/2019,3,1.88750004768372,1.88499999046326,1.88329994678497,49,
11/8/2017,2/1/2019,3,1.8831000328064,,,9,
11/8/2017,3/1/2019,3,1.87220001220703,,,15,
11/8/2017,4/1/2019,3,1.85469996929169,1.86020004749298,1.86000001430511,16,
11/8/2017,5/1/2019,3,1.84519994258881,,,10,
11/8/2017,6/1/2019,3,1.8396999835968,1.84270000457764,,12,
11/8/2017,7/1/2019,3,1.83920001983643,,,1,
11/8/2017,8/1/2019,3,1.84070003032684,,,0,
11/8/2017,9/1/2019,3,1.84449994564056,,,0,
11/8/2017,10/1/2019,3,1.84819996356964,,,0,
11/8/2017,11/1/2019,3,1.85380005836487,,,0,
11/8/2017,12/1/2019,3,1.8585000038147,1.86119997501373,1.86080002784729,4,
11/8/2017,1/1/2020,3,1.86300003528595,,,0,
11/8/2017,2/1/2020,3,1.86450004577637,,,0,
11/8/2017,3/1/2020,3,1.86049997806549,,,0,
11/8/2017,4/1/2020,3,1.85049998760223,,,0,
11/8/2017,5/1/2020,3,1.84449994564056,,,0,
11/8/2017,6/1/2020,3,1.84200000762939,,,0,
11/8/2017,7/1/2020,3,1.84399998188019,,,0,
11/8/2017,8/1/2020,3,1.84650003910065,,,0,
11/8/2017,9/1/2020,3,1.84899997711182,,,0,
11/8/2017,10/1/2020,3,1.85049998760223,,,0,
11/8/2017,11/1/2020,3,1.85099995136261,,,0,
11/8/2017,12/1/2020,3,1.85249996185303,,,0,
11/8/2017,1/1/2021,3,1.8585000038147,,,0,
11/8/2017,12/1/2017,4,1.82130002975464,1.84019994735718,1.7963000535965,86032,
11/8/2017,1/1/2018,4,1.79680001735687,1.8150999546051,1.77489995956421,73370,
11/8/2017,2/1/2018,4,1.79180002212524,1.81019997596741,1.77219998836517,24588,
11/8/2017,3/1/2018,4,1.80229997634888,1.81990003585815,1.78429996967316,14968,
11/8/2017,4/1/2018,4,1.96360003948212,1.98189997673035,1.94700002670288,7073,
11/8/2017,5/1/2018,4,1.95829999446869,1.97739994525909,1.942999958992,6285,
11/8/2017,6/1/2018,4,1.93900001049042,1.95899999141693,1.92550003528595,3849,
11/8/2017,7/1/2018,4,1.91340005397797,1.93379998207092,1.90160000324249,2191,
11/8/2017,8/1/2018,4,1.88199996948242,1.9021999835968,1.87119996547699,547,
11/8/2017,9/1/2018,4,1.84409999847412,1.85920000076294,1.83469998836517,581,
11/8/2017,10/1/2018,4,1.71549999713898,1.73360002040863,1.70459997653961,314,
11/8/2017,11/1/2018,4,1.67739999294281,,,195,
11/8/2017,12/1/2018,4,1.65009999275208,1.66719996929169,1.63999998569489,695,
11/8/2017,1/1/2019,4,1.6385999917984,1.64400005340576,,47,
11/8/2017,2/1/2019,4,1.64209997653961,,,4,
11/8/2017,3/1/2019,4,1.65699994564056,,,0,
11/8/2017,4/1/2019,4,1.82949995994568,,,0,
11/8/2017,5/1/2019,4,1.83200001716614,,,0,
11/8/2017,6/1/2019,4,1.82369995117188,,,0,
11/8/2017,7/1/2019,4,1.80519998073578,,,0,
11/8/2017,8/1/2019,4,1.78069996833801,,,0,
11/8/2017,9/1/2019,4,1.75370001792908,,,0,
11/8/2017,10/1/2019,4,1.6282000541687,,,0,
11/8/2017,11/1/2019,4,1.59969997406006,,,0,
11/8/2017,12/1/2019,4,1.57490003108978,1.59230005741119,,0,
11/8/2017,1/1/2020,4,1.57790005207062,,,0,
11/8/2017,2/1/2020,4,1.58790004253387,,,0,
11/8/2017,3/1/2020,4,1.60790002346039,,,0,
11/8/2017,4/1/2020,4,1.81089997291565,,,0,
11/8/2017,5/1/2020,4,1.81389999389648,,,0,
11/8/2017,6/1/2020,4,1.80939996242523,,,0,
11/8/2017,7/1/2020,4,1.79340004920959,,,0,
11/8/2017,8/1/2020,4,1.77040004730225,,,0,
11/8/2017,9/1/2020,4,1.74639999866486,,,0,
11/8/2017,10/1/2020,4,1.62139999866486,,,0,
11/8/2017,11/1/2020,4,1.5929000377655,,,0,
11/8/2017,12/1/2020,4,1.56789994239807,,,0,
11/8/2017,1/1/2021,4,1.57290005683899,,,0,
11/9/2017,12/1/2017,1,57.1699981689453,57.5299987792969,56.689998626709,648602,
11/9/2017,1/1/2018,1,57.3899993896484,57.7599983215332,56.9199981689453,225334,
11/9/2017,2/1/2018,1,57.560001373291,57.9300003051758,57.1100006103516,64438,
11/9/2017,3/1/2018,1,57.6500015258789,58,57.2099990844727,64049,
11/9/2017,4/1/2018,1,57.6699981689453,57.9700012207031,57.2599983215332,37010,
11/9/2017,5/1/2018,1,57.5800018310547,57.8600006103516,57.189998626709,29514,
11/9/2017,6/1/2018,1,57.3800010681152,57.6800003051758,56.9599990844727,54533,
11/9/2017,7/1/2018,1,57.1100006103516,57.3600006103516,56.7200012207031,8932,
11/9/2017,8/1/2018,1,56.7999992370605,56.9799995422363,56.3899993896484,6410,
11/9/2017,9/1/2018,1,56.4599990844727,56.6300010681152,56.060001373291,15566,
11/9/2017,10/1/2018,1,56.1199989318848,56.2700004577637,55.7599983215332,3875,
11/9/2017,11/1/2018,1,55.7799987792969,55.9799995422363,55.4500007629395,3106,
11/9/2017,12/1/2018,1,55.4500007629395,55.6699981689453,55.1300010681152,55520,
11/9/2017,1/1/2019,1,55.0999984741211,55.0099983215332,54.8899993896484,1069,
11/9/2017,2/1/2019,1,54.7599983215332,,,490,
11/9/2017,3/1/2019,1,54.4500007629395,54.5900001525879,54.3199996948242,1883,
11/9/2017,4/1/2019,1,54.1500015258789,,,946,
11/9/2017,5/1/2019,1,53.8699989318848,,,474,
11/9/2017,6/1/2019,1,53.6500015258789,53.7299995422363,53.4099998474121,8061,
11/9/2017,7/1/2019,1,53.3899993896484,,,644,
11/9/2017,8/1/2019,1,53.1800003051758,,,152,
11/9/2017,9/1/2019,1,53.0099983215332,,,158,
11/9/2017,10/1/2019,1,52.8699989318848,,,184,
11/9/2017,11/1/2019,1,52.75,,,311,
11/9/2017,12/1/2019,1,52.6599998474121,52.7299995422363,52.4500007629395,15357,
11/9/2017,1/1/2020,1,52.5,,,100,
11/9/2017,2/1/2020,1,52.3600006103516,,,10,
11/9/2017,3/1/2020,1,52.2299995422363,,,10,
11/9/2017,4/1/2020,1,52.0999984741211,,,6,
11/9/2017,5/1/2020,1,51.9300003051758,,,6,
11/9/2017,6/1/2020,1,51.8300018310547,51.9000015258789,51.6699981689453,392,
11/9/2017,7/1/2020,1,51.7099990844727,,,0,
11/9/2017,8/1/2020,1,51.6699981689453,,,0,
11/9/2017,9/1/2020,1,51.5999984741211,,,150,
11/9/2017,10/1/2020,1,51.5200004577637,,,0,
11/9/2017,11/1/2020,1,51.4099998474121,,,100,
11/9/2017,12/1/2020,1,51.3600006103516,51.4900016784668,51.1199989318848,1359,
11/9/2017,1/1/2021,1,51.2900009155274,,,100,
11/9/2017,2/1/2021,1,51.2700004577637,,,0,
11/9/2017,3/1/2021,1,51.2200012207031,,,0,
11/9/2017,4/1/2021,1,51.1800003051758,,,0,
11/9/2017,5/1/2021,1,51.1300010681152,,,0,
11/9/2017,6/1/2021,1,51.0900001525879,,,0,
11/9/2017,7/1/2021,1,51.0400009155273,,,0,
11/9/2017,8/1/2021,1,50.9900016784668,,,0,
11/9/2017,9/1/2021,1,50.9500007629395,,,0,
11/9/2017,10/1/2021,1,50.9000015258789,,,0,
11/9/2017,11/1/2021,1,50.8300018310547,,,0,
11/9/2017,12/1/2021,1,50.810001373291,50.5400009155273,50.5400009155273,25,
11/9/2017,1/1/2022,1,50.7700004577637,,,0,
11/9/2017,2/1/2022,1,50.7999992370606,,,0,
11/9/2017,3/1/2022,1,50.810001373291,,,0,
11/9/2017,4/1/2022,1,50.8199996948242,,,0,
11/9/2017,5/1/2022,1,50.8400001525879,,,0,
11/9/2017,6/1/2022,1,50.8499984741211,,,0,
11/9/2017,7/1/2022,1,50.8499984741211,,,0,
11/9/2017,8/1/2022,1,50.8499984741211,,,0,
11/9/2017,9/1/2022,1,50.8600006103516,,,0,
11/9/2017,10/1/2022,1,50.8600006103516,,,0,
11/9/2017,11/1/2022,1,50.8699989318848,,,0,
11/9/2017,12/1/2022,1,50.8699989318848,,,0,
11/9/2017,6/1/2023,1,51.0999984741211,,,0,
11/9/2017,12/1/2023,1,51.3300018310547,,,0,
11/9/2017,6/1/2024,1,51.6500015258789,,,0,
11/9/2017,12/1/2024,1,51.9599990844727,,,0,
11/9/2017,6/1/2025,1,52.2599983215332,,,0,
11/9/2017,12/1/2025,1,52.4599990844727,,,0,
11/9/2017,12/1/2017,3,1.94690001010895,1.95270001888275,1.91359996795654,53716,
11/9/2017,1/1/2018,3,1.94900000095367,1.95550000667572,1.91750001907349,41726,
11/9/2017,2/1/2018,3,1.94649994373322,1.95270001888275,1.91649997234344,25954,
11/9/2017,3/1/2018,3,1.9375,1.94350004196167,1.91079998016357,26336,
11/9/2017,4/1/2018,3,1.92200005054474,1.92789995670319,1.89979994297028,18599,
11/9/2017,5/1/2018,3,1.91190004348755,1.91799998283386,1.89209997653961,11798,
11/9/2017,6/1/2018,3,1.90339994430542,1.90960001945496,1.88619995117188,11552,
11/9/2017,7/1/2018,3,1.89989995956421,1.90590000152588,1.88370001316071,1967,
11/9/2017,8/1/2018,3,1.89660000801086,1.90260004997253,1.88139998912811,1251,
11/9/2017,9/1/2018,3,1.89520001411438,1.90120005607605,1.88129997253418,977,
11/9/2017,10/1/2018,3,1.89520001411438,1.90100002288818,1.88160002231598,475,
11/9/2017,11/1/2018,3,1.89610004425049,1.90160000324249,1.88220000267029,183,
11/9/2017,12/1/2018,3,1.89610004425049,1.90240001678467,1.88209998607636,2039,
11/9/2017,1/1/2019,3,1.89649999141693,,,67,
11/9/2017,2/1/2019,3,1.89189994335175,1.89750003814697,1.89590001106262,36,
11/9/2017,3/1/2019,3,1.8808000087738,1.88499999046326,1.88499999046326,10,
11/9/2017,4/1/2019,3,1.86280000209808,1.86749994754791,1.86749994754791,3,
11/9/2017,5/1/2019,3,1.85259997844696,1.85749995708466,1.85749995708466,1,
11/9/2017,6/1/2019,3,1.84710001945496,1.85469996929169,1.85150003433228,25,
11/9/2017,7/1/2019,3,1.84700000286102,,,1,
11/9/2017,8/1/2019,3,1.84850001335144,,,2,
11/9/2017,9/1/2019,3,1.85230004787445,1.85500001907349,1.85500001907349,3,
11/9/2017,10/1/2019,3,1.85599994659424,,,2,
11/9/2017,11/1/2019,3,1.86160004138947,,,1,
11/9/2017,12/1/2019,3,1.86629998683929,1.87199997901917,1.87000000476837,19,
11/9/2017,1/1/2020,3,1.87080001831055,,,1,
11/9/2017,2/1/2020,3,1.87230002880096,,,0,
11/9/2017,3/1/2020,3,1.86829996109009,,,0,
11/9/2017,4/1/2020,3,1.85829997062683,,,0,
11/9/2017,5/1/2020,3,1.85230004787445,,,0,
11/9/2017,6/1/2020,3,1.84979999065399,,,0,
11/9/2017,7/1/2020,3,1.85179996490479,,,0,
11/9/2017,8/1/2020,3,1.85430002212524,,,0,
11/9/2017,9/1/2020,3,1.85679996013641,,,0,
11/9/2017,10/1/2020,3,1.85829997062683,,,0,
11/9/2017,11/1/2020,3,1.8588000535965,,,0,
11/9/2017,12/1/2020,3,1.86029994487762,,,0,
11/9/2017,1/1/2021,3,1.86629998683929,,,0,
11/9/2017,12/1/2017,4,1.81970000267029,1.83449995517731,1.81060004234314,69780,
11/9/2017,1/1/2018,4,1.8014999628067,1.81169998645782,1.78849995136261,60957,
11/9/2017,2/1/2018,4,1.79939997196198,1.80910003185272,1.78509998321533,19395,
11/9/2017,3/1/2018,4,1.81040000915527,1.8183000087738,1.79499995708466,11021,
11/9/2017,4/1/2018,4,1.97000002861023,1.9782999753952,1.9563000202179,5877,
11/9/2017,5/1/2018,4,1.96459996700287,1.97259998321533,1.95190000534058,3710,
11/9/2017,6/1/2018,4,1.94539999961853,1.9539999961853,1.93309998512268,3087,
11/9/2017,7/1/2018,4,1.91970002651215,1.92869997024536,1.90840005874634,2135,
11/9/2017,8/1/2018,4,1.88880002498627,1.89760005474091,1.87839996814728,700,
11/9/2017,9/1/2018,4,1.85199999809265,1.85130000114441,1.85000002384186,344,
11/9/2017,10/1/2018,4,1.72430002689362,1.73199999332428,1.71420001983643,258,
11/9/2017,11/1/2018,4,1.6871999502182,1.68859994411469,1.68669998645782,305,
11/9/2017,12/1/2018,4,1.6603000164032,1.66740000247955,1.64869999885559,585,
11/9/2017,1/1/2019,4,1.64939999580383,1.64530003070831,,6,
11/9/2017,2/1/2019,4,1.65339994430542,,,0,
11/9/2017,3/1/2019,4,1.66789996623993,,,0,
11/9/2017,4/1/2019,4,1.84039998054504,,,0,
11/9/2017,5/1/2019,4,1.8429000377655,,,0,
11/9/2017,6/1/2019,4,1.83459997177124,,,0,
11/9/2017,7/1/2019,4,1.81610000133514,,,0,
11/9/2017,8/1/2019,4,1.79159998893738,,,0,
11/9/2017,9/1/2019,4,1.76460003852844,,,0,
11/9/2017,10/1/2019,4,1.63909995555878,,,0,
11/9/2017,11/1/2019,4,1.61059999465942,,,0,
11/9/2017,12/1/2019,4,1.58580005168915,1.59280002117157,,0,
11/9/2017,1/1/2020,4,1.58879995346069,,,0,
11/9/2017,2/1/2020,4,1.59879994392395,,,0,
11/9/2017,3/1/2020,4,1.61880004405975,,,0,
11/9/2017,4/1/2020,4,1.82179999351501,,,0,
11/9/2017,5/1/2020,4,1.82480001449585,,,0,
11/9/2017,6/1/2020,4,1.8202999830246,,,0,
11/9/2017,7/1/2020,4,1.80429995059967,,,0,
11/9/2017,8/1/2020,4,1.78129994869232,,,0,
11/9/2017,9/1/2020,4,1.75730001926422,,,0,
11/9/2017,10/1/2020,4,1.63230001926422,,,0,
11/9/2017,11/1/2020,4,1.60380005836487,,,0,
11/9/2017,12/1/2020,4,1.57879996299744,,,0,
11/9/2017,1/1/2021,4,1.58379995822907,,,0,
11/10/2017,12/1/2017,1,56.7400016784668,57.3499984741211,56.5499992370606,531787,
11/10/2017,1/1/2018,1,56.9799995422363,57.5699996948242,56.7900009155273,192181,
11/10/2017,2/1/2018,1,57.1599998474121,57.7400016784668,56.9700012207031,68507,
11/10/2017,3/1/2018,1,57.2799987792969,57.8499984741211,57.0999984741211,67813,
11/10/2017,4/1/2018,1,57.3300018310547,57.8600006103516,57.1500015258789,40966,
11/10/2017,5/1/2018,1,57.2799987792969,57.7700004577637,57.060001373291,32998,
11/10/2017,6/1/2018,1,57.1300010681152,57.5800018310547,56.8899993896484,52883,
11/10/2017,7/1/2018,1,56.9099998474121,57.2900009155273,56.6800003051758,9669,
11/10/2017,8/1/2018,1,56.6399993896484,56.9500007629395,56.3400001525879,6720,
11/10/2017,9/1/2018,1,56.3400001525879,56.6100006103516,56.0299987792969,11605,
11/10/2017,10/1/2018,1,56.0400009155273,56.2799987792969,55.7299995422363,2341,
11/10/2017,11/1/2018,1,55.7400016784668,55.8800010681152,55.4000015258789,3661,
11/10/2017,12/1/2018,1,55.4500007629395,55.6199989318848,55.0699996948242,50940,
11/10/2017,1/1/2019,1,55.1399993896484,55.0800018310547,55.0200004577637,2942,
11/10/2017,2/1/2019,1,54.8300018310547,,,754,
11/10/2017,3/1/2019,1,54.5499992370606,54.4599990844727,54.4599990844727,4978,
11/10/2017,4/1/2019,1,54.2900009155273,,,2909,
11/10/2017,5/1/2019,1,54.0400009155273,,,1726,
11/10/2017,6/1/2019,1,53.8199996948242,53.9000015258789,53.3699989318848,7365,
11/10/2017,7/1/2019,1,53.5900001525879,,,211,
11/10/2017,8/1/2019,1,53.4000015258789,,,175,
11/10/2017,9/1/2019,1,53.2400016784668,,,253,
11/10/2017,10/1/2019,1,53.1100006103516,,,280,
11/10/2017,11/1/2019,1,53.0099983215332,,,316,
11/10/2017,12/1/2019,1,52.9199981689453,53.0400009155273,52.4099998474121,9249,
11/10/2017,1/1/2020,1,52.7700004577637,,,65,
11/10/2017,2/1/2020,1,52.6599998474121,,,6,
11/10/2017,3/1/2020,1,52.5400009155274,,,6,
11/10/2017,4/1/2020,1,52.4000015258789,,,10,
11/10/2017,5/1/2020,1,52.2299995422363,,,10,
11/10/2017,6/1/2020,1,52.1300010681152,52.1399993896484,51.7799987792969,370,
11/10/2017,7/1/2020,1,52.0099983215332,,,0,
11/10/2017,8/1/2020,1,51.9900016784668,,,0,
11/10/2017,9/1/2020,1,51.9099998474121,,,400,
11/10/2017,10/1/2020,1,51.8300018310547,,,0,
11/10/2017,11/1/2020,1,51.75,,,0,
11/10/2017,12/1/2020,1,51.7099990844727,51.75,51.1399993896484,1105,
11/10/2017,1/1/2021,1,51.6199989318848,,,0,
11/10/2017,2/1/2021,1,51.5900001525879,,,0,
11/10/2017,3/1/2021,1,51.560001373291,,,400,
11/10/2017,4/1/2021,1,51.5200004577637,,,0,
11/10/2017,5/1/2021,1,51.4500007629395,,,0,
11/10/2017,6/1/2021,1,51.4199981689453,,,19,
11/10/2017,7/1/2021,1,51.3800010681152,,,0,
11/10/2017,8/1/2021,1,51.3600006103516,,,0,
11/10/2017,9/1/2021,1,51.2999992370605,,,0,
11/10/2017,10/1/2021,1,51.2700004577637,,,0,
11/10/2017,11/1/2021,1,51.25,,,0,
11/10/2017,12/1/2021,1,51.2400016784668,,,102,
11/10/2017,1/1/2022,1,51.2099990844727,,,0,
11/10/2017,2/1/2022,1,51.2099990844727,,,0,
11/10/2017,3/1/2022,1,51.2299995422363,,,0,
11/10/2017,4/1/2022,1,51.2700004577637,,,0,
11/10/2017,5/1/2022,1,51.2799987792969,,,0,
11/10/2017,6/1/2022,1,51.2900009155274,,,0,
11/10/2017,7/1/2022,1,51.2900009155274,,,0,
11/10/2017,8/1/2022,1,51.2999992370605,,,0,
11/10/2017,9/1/2022,1,51.310001373291,,,0,
11/10/2017,10/1/2022,1,51.3199996948242,,,0,
11/10/2017,11/1/2022,1,51.3199996948242,,,0,
11/10/2017,12/1/2022,1,51.3400001525879,,,6,
11/10/2017,6/1/2023,1,51.5499992370606,,,0,
11/10/2017,12/1/2023,1,51.7799987792969,,,1,
11/10/2017,6/1/2024,1,52.0999984741211,,,0,
11/10/2017,12/1/2024,1,52.4199981689453,,,0,
11/10/2017,6/1/2025,1,52.7099990844727,,,0,
11/10/2017,12/1/2025,1,52.9099998474121,,,0,
11/10/2017,12/1/2017,3,1.9349000453949,1.9563000202179,1.92709994316101,59455,
11/10/2017,1/1/2018,3,1.93770003318787,1.95840001106262,1.93149995803833,52800,
11/10/2017,2/1/2018,3,1.93669998645782,1.95529997348785,1.93019998073578,29325,
11/10/2017,3/1/2018,3,1.92820000648499,1.94519996643066,1.92110002040863,24436,
11/10/2017,4/1/2018,3,1.91279995441437,1.92840003967285,1.90639996528626,12262,
11/10/2017,5/1/2018,3,1.90330004692078,1.91740000247955,1.89719998836517,6218,
11/10/2017,6/1/2018,3,1.89540004730225,1.90849995613098,1.88929998874664,6579,
11/10/2017,7/1/2018,3,1.89260005950928,1.90450000762939,1.88629996776581,1089,
11/10/2017,8/1/2018,3,1.88989996910095,1.90079998970032,1.88349997997284,942,
11/10/2017,9/1/2018,3,1.88880002498627,1.89919996261597,1.88230001926422,944,
11/10/2017,10/1/2018,3,1.88929998874664,1.89880001544952,1.88269996643066,365,
11/10/2017,11/1/2018,3,1.89079999923706,1.89999997615814,1.88469994068146,491,
11/10/2017,12/1/2018,3,1.89189994335175,1.90059995651245,1.88450002670288,1525,
11/10/2017,1/1/2019,3,1.89269995689392,,,37,
11/10/2017,2/1/2019,3,1.88839995861053,,,7,
11/10/2017,3/1/2019,3,1.87730002403259,,,0,
11/10/2017,4/1/2019,3,1.86010003089905,,,0,
11/10/2017,5/1/2019,3,1.85090005397797,,,0,
11/10/2017,6/1/2019,3,1.84590005874634,,,0,
11/10/2017,7/1/2019,3,1.8458000421524,,,0,
11/10/2017,8/1/2019,3,1.84790003299713,,,0,
11/10/2017,9/1/2019,3,1.85239994525909,,,5,
11/10/2017,10/1/2019,3,1.85720002651215,,,5,
11/10/2017,11/1/2019,3,1.86349999904633,,,3,
11/10/2017,12/1/2019,3,1.86870002746582,1.86749994754791,,8,
11/10/2017,1/1/2020,3,1.87349998950958,,,0,
11/10/2017,2/1/2020,3,1.8753000497818,,,0,
11/10/2017,3/1/2020,3,1.87160003185272,,,0,
11/10/2017,4/1/2020,3,1.86189997196198,,,0,
11/10/2017,5/1/2020,3,1.8561999797821,,,0,
11/10/2017,6/1/2020,3,1.85409998893738,,,0,
11/10/2017,7/1/2020,3,1.85640001296997,,,0,
11/10/2017,8/1/2020,3,1.85920000076294,,,0,
11/10/2017,9/1/2020,3,1.86199998855591,,,0,
11/10/2017,10/1/2020,3,1.86380004882813,,,0,
11/10/2017,11/1/2020,3,1.86459994316101,,,0,
11/10/2017,12/1/2020,3,1.86640000343323,,,0,
11/10/2017,1/1/2021,3,1.8724000453949,,,0,
11/10/2017,12/1/2017,4,1.81239998340607,1.83360004425049,1.807000041008,75509,
11/10/2017,1/1/2018,4,1.79610002040863,1.81229996681213,1.78999996185303,64277,
11/10/2017,2/1/2018,4,1.79519999027252,1.807000041008,1.78779995441437,18302,
11/10/2017,3/1/2018,4,1.8066999912262,1.81659996509552,1.79840004444122,9299,
11/10/2017,4/1/2018,4,1.9679000377655,1.97650003433228,1.95980000495911,5149,
11/10/2017,5/1/2018,4,1.96249997615814,1.97119998931885,1.95589995384216,3499,
11/10/2017,6/1/2018,4,1.94319999217987,1.95169997215271,1.93630003929138,3469,
11/10/2017,7/1/2018,4,1.91729998588562,1.92589998245239,1.91079998016357,2273,
11/10/2017,8/1/2018,4,1.88689994812012,1.89489996433258,1.88199996948242,734,
11/10/2017,9/1/2018,4,1.85090005397797,1.85590004920959,1.84730005264282,481,
11/10/2017,10/1/2018,4,1.72379994392395,1.73020005226135,1.7175999879837,215,
11/10/2017,11/1/2018,4,1.68739998340607,,,82,
11/10/2017,12/1/2018,4,1.66120004653931,1.66690003871918,1.65489995479584,442,
11/10/2017,1/1/2019,4,1.65040004253387,,,12,
11/10/2017,2/1/2019,4,1.6541999578476,,,1,
11/10/2017,3/1/2019,4,1.6686999797821,,,0,
11/10/2017,4/1/2019,4,1.84119999408722,,,0,
11/10/2017,5/1/2019,4,1.84370005130768,,,0,
11/10/2017,6/1/2019,4,1.83539998531342,,,0,
11/10/2017,7/1/2019,4,1.81690001487732,,,0,
11/10/2017,8/1/2019,4,1.79240000247955,,,0,
11/10/2017,9/1/2019,4,1.76540005207062,,,0,
11/10/2017,10/1/2019,4,1.63989996910095,,,0,
11/10/2017,11/1/2019,4,1.6114000082016,,,0,
11/10/2017,12/1/2019,4,1.58659994602203,1.59949994087219,,0,
11/10/2017,1/1/2020,4,1.58959996700287,,,0,
11/10/2017,2/1/2020,4,1.59959995746613,,,0,
11/10/2017,3/1/2020,4,1.61960005760193,,,0,
11/10/2017,4/1/2020,4,1.82260000705719,,,0,
11/10/2017,5/1/2020,4,1.82560002803803,,,0,
11/10/2017,6/1/2020,4,1.82109999656677,,,0,
11/10/2017,7/1/2020,4,1.80509996414185,,,0,
11/10/2017,8/1/2020,4,1.7820999622345,,,0,
11/10/2017,9/1/2020,4,1.7581000328064,,,0,
11/10/2017,10/1/2020,4,1.6331000328064,,,0,
11/10/2017,11/1/2020,4,1.60459995269775,,,0,
11/10/2017,12/1/2020,4,1.57959997653961,,,0,
11/10/2017,1/1/2021,4,1.58459997177124,,,0,
11/13/2017,12/1/2017,1,56.7599983215332,57.1500015258789,56.2999992370605,607388,
11/13/2017,1/1/2018,1,56.9700012207031,57.3699989318848,56.5200004577637,274070,
11/13/2017,2/1/2018,1,57.1300010681152,57.5200004577637,56.7000007629395,84049,
11/13/2017,3/1/2018,1,57.2700004577637,57.6500015258789,56.8499984741211,55080,
11/13/2017,4/1/2018,1,57.3400001525879,57.6599998474121,56.9300003051758,29544,
11/13/2017,5/1/2018,1,57.310001373291,57.6199989318848,57.0200004577637,24997,
11/13/2017,6/1/2018,1,57.1800003051758,57.5,56.7900009155273,45587,
11/13/2017,7/1/2018,1,56.9799995422363,57.2599983215332,56.7599983215332,9230,
11/13/2017,8/1/2018,1,56.7400016784668,56.9900016784668,56.3600006103516,11003,
11/13/2017,9/1/2018,1,56.4700012207031,56.6500015258789,56.1399993896484,13429,
11/13/2017,10/1/2018,1,56.1800003051758,56.3699989318848,55.9700012207031,4916,
11/13/2017,11/1/2018,1,55.8899993896484,56.0499992370606,55.7000007629395,2168,
11/13/2017,12/1/2018,1,55.5999984741211,55.7900009155273,55.310001373291,45537,
11/13/2017,1/1/2019,1,55.2900009155273,,,593,
11/13/2017,2/1/2019,1,55,,,518,
11/13/2017,3/1/2019,1,54.7200012207031,54.7700004577637,54.75,2543,
11/13/2017,4/1/2019,1,54.4700012207031,,,1162,
11/13/2017,5/1/2019,1,54.2299995422363,,,134,
11/13/2017,6/1/2019,1,54.0299987792969,54.1300010681152,53.7900009155274,6433,
11/13/2017,7/1/2019,1,53.8199996948242,,,260,
11/13/2017,8/1/2019,1,53.6300010681152,,,216,
11/13/2017,9/1/2019,1,53.4799995422363,,,276,
11/13/2017,10/1/2019,1,53.3699989318848,,,925,
11/13/2017,11/1/2019,1,53.2700004577637,,,931,
11/13/2017,12/1/2019,1,53.189998626709,53.310001373291,52.8699989318848,11242,
11/13/2017,1/1/2020,1,53.0499992370605,,,0,
11/13/2017,2/1/2020,1,52.9099998474121,,,1,
11/13/2017,3/1/2020,1,52.7900009155273,,,6,
11/13/2017,4/1/2020,1,52.6500015258789,,,6,
11/13/2017,5/1/2020,1,52.5,,,6,
11/13/2017,6/1/2020,1,52.439998626709,52.3499984741211,52.3499984741211,383,
11/13/2017,7/1/2020,1,52.3400001525879,,,0,
11/13/2017,8/1/2020,1,52.3300018310547,,,0,
11/13/2017,9/1/2020,1,52.25,,,0,
11/13/2017,10/1/2020,1,52.1800003051758,,,0,
11/13/2017,11/1/2020,1,52.0999984741211,,,0,
11/13/2017,12/1/2020,1,52.0699996948242,52.1399993896484,51.6500015258789,873,
11/13/2017,1/1/2021,1,51.9900016784668,,,0,
11/13/2017,2/1/2021,1,51.9599990844727,,,0,
11/13/2017,3/1/2021,1,51.939998626709,,,0,
11/13/2017,4/1/2021,1,51.9000015258789,,,0,
11/13/2017,5/1/2021,1,51.8400001525879,,,0,
11/13/2017,6/1/2021,1,51.810001373291,,,0,
11/13/2017,7/1/2021,1,51.7700004577637,,,0,
11/13/2017,8/1/2021,1,51.7599983215332,,,0,
11/13/2017,9/1/2021,1,51.7099990844727,,,0,
11/13/2017,10/1/2021,1,51.689998626709,,,0,
11/13/2017,11/1/2021,1,51.6699981689453,,,0,
11/13/2017,12/1/2021,1,51.6699981689453,,,182,
11/13/2017,1/1/2022,1,51.6500015258789,,,0,
11/13/2017,2/1/2022,1,51.6500015258789,,,0,
11/13/2017,3/1/2022,1,51.6800003051758,,,0,
11/13/2017,4/1/2022,1,51.7200012207031,,,0,
11/13/2017,5/1/2022,1,51.7400016784668,,,0,
11/13/2017,6/1/2022,1,51.75,,,0,
11/13/2017,7/1/2022,1,51.75,,,0,
11/13/2017,8/1/2022,1,51.7700004577637,,,0,
11/13/2017,9/1/2022,1,51.7900009155273,,,0,
11/13/2017,10/1/2022,1,51.7999992370605,,,0,
11/13/2017,11/1/2022,1,51.810001373291,,,0,
11/13/2017,12/1/2022,1,51.8300018310547,51.7999992370605,51.75,56,
11/13/2017,6/1/2023,1,52.060001373291,,,0,
11/13/2017,12/1/2023,1,52.2999992370606,52.2000007629395,,0,
11/13/2017,6/1/2024,1,52.6199989318848,,,0,
11/13/2017,12/1/2024,1,52.939998626709,,,0,
11/13/2017,6/1/2025,1,53.2299995422363,,,0,
11/13/2017,12/1/2025,1,53.4300003051758,,,0,
11/13/2017,12/1/2017,3,1.93210005760193,1.94410002231598,1.92089998722076,45909,
11/13/2017,1/1/2018,3,1.93529999256134,1.94690001010895,1.9242000579834,31634,
11/13/2017,2/1/2018,3,1.9349000453949,1.9452999830246,1.92330002784729,19405,
11/13/2017,3/1/2018,3,1.92659997940063,1.93589997291565,1.91489994525909,19058,
11/13/2017,4/1/2018,3,1.91129994392395,1.91929996013641,1.8992999792099,11725,
11/13/2017,5/1/2018,3,1.90149998664856,1.90980005264282,1.88999998569489,5905,
11/13/2017,6/1/2018,3,1.89390003681183,1.90160000324249,1.88250005245209,5705,
11/13/2017,7/1/2018,3,1.8914999961853,1.89880001544952,1.88020002841949,1213,
11/13/2017,8/1/2018,3,1.88919997215271,1.89629995822907,1.87810003757477,491,
11/13/2017,9/1/2018,3,1.88870000839233,1.89509999752045,1.87740004062653,644,
11/13/2017,10/1/2018,3,1.88979995250702,1.89579999446869,1.87890005111694,276,
11/13/2017,11/1/2018,3,1.89170002937317,1.89750003814697,1.88100004196167,232,
11/13/2017,12/1/2018,3,1.89269995689392,1.89890003204346,1.88259994983673,1592,
11/13/2017,1/1/2019,3,1.89390003681183,1.89300000667572,,29,
11/13/2017,2/1/2019,3,1.88970005512238,1.88870000839233,,9,
11/13/2017,3/1/2019,3,1.87880003452301,,,0,
11/13/2017,4/1/2019,3,1.86160004138947,,,0,
11/13/2017,5/1/2019,3,1.85290002822876,,,0,
11/13/2017,6/1/2019,3,1.84829998016357,,,0,
11/13/2017,7/1/2019,3,1.84860002994537,,,0,
11/13/2017,8/1/2019,3,1.8507000207901,,,0,
11/13/2017,9/1/2019,3,1.85570001602173,,,0,
11/13/2017,10/1/2019,3,1.86070001125336,,,0,
11/13/2017,11/1/2019,3,1.8672000169754,,,0,
11/13/2017,12/1/2019,3,1.87199997901917,,,0,
11/13/2017,1/1/2020,3,1.87679994106293,,,0,
11/13/2017,2/1/2020,3,1.87860000133514,,,0,
11/13/2017,3/1/2020,3,1.87489998340607,,,0,
11/13/2017,4/1/2020,3,1.86520004272461,,,0,
11/13/2017,5/1/2020,3,1.85950005054474,,,0,
11/13/2017,6/1/2020,3,1.85739994049072,,,0,
11/13/2017,7/1/2020,3,1.85969996452332,,,0,
11/13/2017,8/1/2020,3,1.86249995231628,,,0,
11/13/2017,9/1/2020,3,1.86530005931854,,,0,
11/13/2017,10/1/2020,3,1.86710000038147,,,0,
11/13/2017,11/1/2020,3,1.86790001392365,,,0,
11/13/2017,12/1/2020,3,1.86969995498657,,,0,
11/13/2017,1/1/2021,3,1.87569999694824,,,0,
11/13/2017,12/1/2017,4,1.79289996623993,1.83259999752045,1.78540003299713,68704,
11/13/2017,1/1/2018,4,1.78320002555847,1.8121999502182,1.77439999580383,62444,
11/13/2017,2/1/2018,4,1.78509998321533,1.80710005760193,1.77479994297028,20712,
11/13/2017,3/1/2018,4,1.79799997806549,1.81729996204376,1.78750002384186,12067,
11/13/2017,4/1/2018,4,1.95980000495911,1.97510004043579,1.94930005073547,8381,
11/13/2017,5/1/2018,4,1.95490002632141,1.97739994525909,1.94500005245209,4524,
11/13/2017,6/1/2018,4,1.93640005588532,1.95060002803803,1.92599999904633,4502,
11/13/2017,7/1/2018,4,1.91120004653931,1.92460000514984,1.90129995346069,3175,
11/13/2017,8/1/2018,4,1.88189995288849,1.8944000005722,1.87150001525879,1393,
11/13/2017,9/1/2018,4,1.84800004959106,1.84940004348755,1.84870004653931,1492,
11/13/2017,10/1/2018,4,1.72119998931885,1.73080003261566,1.70969998836517,904,
11/13/2017,11/1/2018,4,1.68519997596741,,1.68309998512268,278,
11/13/2017,12/1/2018,4,1.65970003604889,1.67040002346039,1.64909994602203,1244,
11/13/2017,1/1/2019,4,1.65050005912781,,1.64939999580383,51,
11/13/2017,2/1/2019,4,1.65380001068115,,,0,
11/13/2017,3/1/2019,4,1.66760003566742,,,0,
11/13/2017,4/1/2019,4,1.84010004997253,,,0,
11/13/2017,5/1/2019,4,1.8425999879837,,,0,
11/13/2017,6/1/2019,4,1.83430004119873,,,0,
11/13/2017,7/1/2019,4,1.81579995155334,,,0,
11/13/2017,8/1/2019,4,1.79130005836487,,,0,
11/13/2017,9/1/2019,4,1.76429998874664,,,0,
11/13/2017,10/1/2019,4,1.63880002498627,,,0,
11/13/2017,11/1/2019,4,1.61029994487762,,,0,
11/13/2017,12/1/2019,4,1.58550000190735,1.59850001335144,,0,
11/13/2017,1/1/2020,4,1.58850002288818,,,0,
11/13/2017,2/1/2020,4,1.59850001335144,,,0,
11/13/2017,3/1/2020,4,1.61849999427795,,,0,
11/13/2017,4/1/2020,4,1.82149994373322,,,0,
11/13/2017,5/1/2020,4,1.82449996471405,,,0,
11/13/2017,6/1/2020,4,1.82000005245209,,,0,
11/13/2017,7/1/2020,4,1.80400002002716,,,0,
11/13/2017,8/1/2020,4,1.78100001811981,,,0,
11/13/2017,9/1/2020,4,1.75699996948242,,,0,
11/13/2017,10/1/2020,4,1.63199996948242,,,0,
11/13/2017,11/1/2020,4,1.60350000858307,,,0,
11/13/2017,12/1/2020,4,1.57850003242493,,,0,
11/13/2017,1/1/2021,4,1.58350002765656,,,0,
11/14/2017,12/1/2017,1,55.7000007629395,56.7700004577637,54.810001373291,682925,
11/14/2017,1/1/2018,1,55.8899993896484,56.9799995422363,55,345641,
11/14/2017,2/1/2018,1,56.0299987792969,57.1300010681152,55.1500015258789,80097,
11/14/2017,3/1/2018,1,56.1599998474121,57.2599983215332,55.2999992370606,56053,
11/14/2017,4/1/2018,1,56.2200012207031,57.2000007629395,55.3699989318848,28468,
11/14/2017,5/1/2018,1,56.189998626709,57.2700004577637,55.4700012207031,24118,
11/14/2017,6/1/2018,1,56.0699996948242,57.1500015258789,55.2299995422363,57149,
11/14/2017,7/1/2018,1,55.8699989318848,56.8300018310547,55.0800018310547,8549,
11/14/2017,8/1/2018,1,55.6199989318848,56.4799995422363,54.8499984741211,7468,
11/14/2017,9/1/2018,1,55.3499984741211,56.3300018310547,54.6300010681152,10303,
11/14/2017,10/1/2018,1,55.0699996948242,56.1800003051758,54.560001373291,3108,
11/14/2017,11/1/2018,1,54.7999992370606,55.7999992370606,54.1800003051758,4178,
11/14/2017,12/1/2018,1,54.5400009155273,55.6100006103516,53.7900009155274,57033,
11/14/2017,1/1/2019,1,54.25,,54.1599998474121,2356,
11/14/2017,2/1/2019,1,53.9700012207031,,53.8800010681152,1662,
11/14/2017,3/1/2019,1,53.7200012207031,,53.9000015258789,1885,
11/14/2017,4/1/2019,1,53.4799995422363,,53.6800003051758,579,
11/14/2017,5/1/2019,1,53.2599983215332,,53.4799995422363,437,
11/14/2017,6/1/2019,1,53.0800018310547,54.0099983215332,52.6800003051758,6298,
11/14/2017,7/1/2019,1,52.8699989318848,,52.6599998474121,169,
11/14/2017,8/1/2019,1,52.7000007629395,,52.9300003051758,101,
11/14/2017,9/1/2019,1,52.5699996948242,,52.8199996948242,26,
11/14/2017,10/1/2019,1,52.4700012207031,,52.5800018310547,148,
11/14/2017,11/1/2019,1,52.3699989318848,,,280,
11/14/2017,12/1/2019,1,52.2900009155273,53.2200012207031,51.7099990844727,14695,
11/14/2017,1/1/2020,1,52.1599998474121,,,100,
11/14/2017,2/1/2020,1,52.0400009155273,,,14,
11/14/2017,3/1/2020,1,51.9199981689453,,,14,
11/14/2017,4/1/2020,1,51.7799987792969,,,18,
11/14/2017,5/1/2020,1,51.6500015258789,,,31,
11/14/2017,6/1/2020,1,51.560001373291,52.3800010681152,51.4500007629395,672,
11/14/2017,7/1/2020,1,51.4500007629395,,,15,
11/14/2017,8/1/2020,1,51.4300003051758,,,10,
11/14/2017,9/1/2020,1,51.3800010681152,,,0,
11/14/2017,10/1/2020,1,51.2999992370605,,,0,
11/14/2017,11/1/2020,1,51.2099990844727,,,0,
11/14/2017,12/1/2020,1,51.1699981689453,52.0900001525879,50.9300003051758,1494,
11/14/2017,1/1/2021,1,51.0800018310547,,,0,
11/14/2017,2/1/2021,1,51.0400009155273,,,0,
11/14/2017,3/1/2021,1,51.0099983215332,,,0,
11/14/2017,4/1/2021,1,51.0099983215332,,,0,
11/14/2017,5/1/2021,1,50.9700012207031,,,0,
11/14/2017,6/1/2021,1,50.939998626709,,,0,
11/14/2017,7/1/2021,1,50.9000015258789,,,0,
11/14/2017,8/1/2021,1,50.8899993896484,,,0,
11/14/2017,9/1/2021,1,50.8400001525879,,,0,
11/14/2017,10/1/2021,1,50.8199996948242,,,0,
11/14/2017,11/1/2021,1,50.7999992370606,,,0,
11/14/2017,12/1/2021,1,50.7999992370606,50.5299987792969,50.5,233,
11/14/2017,1/1/2022,1,50.7799987792969,,,0,
11/14/2017,2/1/2022,1,50.7799987792969,,,0,
11/14/2017,3/1/2022,1,50.810001373291,,,0,
11/14/2017,4/1/2022,1,50.8600006103516,,,0,
11/14/2017,5/1/2022,1,50.8800010681152,,,0,
11/14/2017,6/1/2022,1,50.8899993896484,,,0,
11/14/2017,7/1/2022,1,50.8899993896484,,,0,
11/14/2017,8/1/2022,1,50.9099998474121,,,0,
11/14/2017,9/1/2022,1,50.939998626709,,,0,
11/14/2017,10/1/2022,1,50.9500007629395,,,0,
11/14/2017,11/1/2022,1,50.9599990844727,,,0,
11/14/2017,12/1/2022,1,50.9799995422363,51.7000007629395,51.5800018310547,87,
11/14/2017,6/1/2023,1,51.2400016784668,,,0,
11/14/2017,12/1/2023,1,51.5,,,0,
11/14/2017,6/1/2024,1,51.8199996948242,,,0,
11/14/2017,12/1/2024,1,52.1399993896484,,,0,
11/14/2017,6/1/2025,1,52.4300003051758,,,0,
11/14/2017,12/1/2025,1,52.6300010681152,,,0,
11/14/2017,12/1/2017,3,1.90699994564056,1.9345999956131,1.88240003585815,57976,
11/14/2017,1/1/2018,3,1.91110002994537,1.93799996376038,1.88699996471405,38894,
11/14/2017,2/1/2018,3,1.91110002994537,1.93690001964569,1.88759994506836,21101,
11/14/2017,3/1/2018,3,1.90310001373291,1.92859995365143,1.88030004501343,15615,
11/14/2017,4/1/2018,3,1.88759994506836,1.90950000286102,1.86549997329712,8794,
11/14/2017,5/1/2018,3,1.87779998779297,1.89900004863739,1.85609996318817,4424,
11/14/2017,6/1/2018,3,1.87020003795624,1.89059996604919,1.84899997711182,5877,
11/14/2017,7/1/2018,3,1.86769998073578,1.88709998130798,1.84689998626709,1435,
11/14/2017,8/1/2018,3,1.86539995670319,1.87399995326996,1.84519994258881,411,
11/14/2017,9/1/2018,3,1.86500000953674,1.8724000453949,1.84500002861023,541,
11/14/2017,10/1/2018,3,1.86640000343323,1.87300002574921,1.84640002250671,432,
11/14/2017,11/1/2018,3,1.86839997768402,1.87479996681213,1.84829998016357,478,
11/14/2017,12/1/2018,3,1.86940002441406,1.8889000415802,1.84790003299713,1684,
11/14/2017,1/1/2019,3,1.87080001831055,1.87709999084473,1.87320005893707,27,
11/14/2017,2/1/2019,3,1.86679995059967,1.87220001220703,1.87189996242523,10,
11/14/2017,3/1/2019,3,1.85640001296997,1.86220002174377,1.85889995098114,3,
11/14/2017,4/1/2019,3,1.83990001678467,,1.84710001945496,0,
11/14/2017,5/1/2019,3,1.83179998397827,,1.83959996700287,0,
11/14/2017,6/1/2019,3,1.82770001888275,,1.82309997081757,0,
11/14/2017,7/1/2019,3,1.82799994945526,,,0,
11/14/2017,8/1/2019,3,1.83010005950928,,,0,
11/14/2017,9/1/2019,3,1.83510005474091,,,0,
11/14/2017,10/1/2019,3,1.84010004997253,,,0,
11/14/2017,11/1/2019,3,1.84630000591278,,,0,
11/14/2017,12/1/2019,3,1.85249996185303,,1.84420001506805,0,
11/14/2017,1/1/2020,3,1.85730004310608,,,0,
11/14/2017,2/1/2020,3,1.85909998416901,,,0,
11/14/2017,3/1/2020,3,1.85539996623993,,,0,
11/14/2017,4/1/2020,3,1.84570002555847,,,0,
11/14/2017,5/1/2020,3,1.8400000333786,,,0,
11/14/2017,6/1/2020,3,1.83790004253387,,,0,
11/14/2017,7/1/2020,3,1.84019994735718,,,0,
11/14/2017,8/1/2020,3,1.84300005435944,,,0,
11/14/2017,9/1/2020,3,1.8458000421524,,,0,
11/14/2017,10/1/2020,3,1.84759998321533,,,0,
11/14/2017,11/1/2020,3,1.84839999675751,,,0,
11/14/2017,12/1/2020,3,1.85020005702972,,,0,
11/14/2017,1/1/2021,3,1.8561999797821,,,0,
11/14/2017,12/1/2017,4,1.76119995117188,1.78859996795654,1.73249995708466,64058,
11/14/2017,1/1/2018,4,1.75310003757477,1.78059995174408,1.72510004043579,62512,
11/14/2017,2/1/2018,4,1.75530004501343,1.78120005130768,1.72850000858307,23343,
11/14/2017,3/1/2018,4,1.76789999008179,1.7940000295639,1.74150002002716,16117,
11/14/2017,4/1/2018,4,1.92980003356934,1.95299994945526,1.90520000457764,8901,
11/14/2017,5/1/2018,4,1.92659997940063,1.94910001754761,1.90330004692078,5733,
11/14/2017,6/1/2018,4,1.90910005569458,1.93130004405975,1.88709998130798,3507,
11/14/2017,7/1/2018,4,1.88479995727539,1.90559995174408,1.8639999628067,2458,
11/14/2017,8/1/2018,4,1.85660004615784,1.87660002708435,1.83689999580383,729,
11/14/2017,9/1/2018,4,1.82360005378723,1.8416999578476,1.81009995937347,815,
11/14/2017,10/1/2018,4,1.69710004329681,1.71710002422333,1.67980003356934,608,
11/14/2017,11/1/2018,4,1.66180002689362,1.68009996414185,1.65499997138977,347,
11/14/2017,12/1/2018,4,1.63680005073547,1.65760004520416,1.6191999912262,1094,
11/14/2017,1/1/2019,4,1.62800002098084,,1.62259995937347,11,
11/14/2017,2/1/2019,4,1.63170003890991,,1.63779997825623,5,
11/14/2017,3/1/2019,4,1.64629995822907,,1.65269994735718,3,
11/14/2017,4/1/2019,4,1.81879997253418,,1.83910000324249,0,
11/14/2017,5/1/2019,4,1.82130002975464,,,0,
11/14/2017,6/1/2019,4,1.81309998035431,,,0,
11/14/2017,7/1/2019,4,1.79690003395081,,,0,
11/14/2017,8/1/2019,4,1.77240002155304,,,0,
11/14/2017,9/1/2019,4,1.74539995193481,,,0,
11/14/2017,10/1/2019,4,1.61989998817444,,,0,
11/14/2017,11/1/2019,4,1.59140002727509,,,0,
11/14/2017,12/1/2019,4,1.56659996509552,,,0,
11/14/2017,1/1/2020,4,1.56959998607636,,,0,
11/14/2017,2/1/2020,4,1.57959997653961,,,0,
11/14/2017,3/1/2020,4,1.59959995746613,,,0,
11/14/2017,4/1/2020,4,1.80260002613068,,,0,
11/14/2017,5/1/2020,4,1.80560004711151,,,0,
11/14/2017,6/1/2020,4,1.80110001564026,,,0,
11/14/2017,7/1/2020,4,1.78509998321533,,,0,
11/14/2017,8/1/2020,4,1.76209998130798,,,0,
11/14/2017,9/1/2020,4,1.73810005187988,,,0,
11/14/2017,10/1/2020,4,1.61310005187988,,,0,
11/14/2017,11/1/2020,4,1.58459997177124,,,0,
11/14/2017,12/1/2020,4,1.5595999956131,,,0,
11/14/2017,1/1/2021,4,1.56459999084473,,,0,
11/15/2017,12/1/2017,1,55.3300018310547,55.560001373291,54.8800010681152,484525,
11/15/2017,1/1/2018,1,55.5200004577637,55.7400016784668,55.0800018310547,315838,
11/15/2017,2/1/2018,1,55.6599998474121,55.8699989318848,55.2400016784668,75464,
11/15/2017,3/1/2018,1,55.7900009155273,55.9799995422363,55.3600006103516,55760,
11/15/2017,4/1/2018,1,55.8699989318848,56.0400009155273,55.4199981689453,34129,
11/15/2017,5/1/2018,1,55.8600006103516,55.9900016784668,55.4000015258789,23668,
11/15/2017,6/1/2018,1,55.7599983215332,55.9000015258789,55.2900009155273,49445,
11/15/2017,7/1/2018,1,55.560001373291,55.6599998474121,55.1399993896484,8751,
11/15/2017,8/1/2018,1,55.310001373291,55.4199981689453,54.8699989318848,5986,
11/15/2017,9/1/2018,1,55.0499992370605,55.0999984741211,54.6399993896484,5616,
11/15/2017,10/1/2018,1,54.7799987792969,54.8400001525879,54.3800010681152,5839,
11/15/2017,11/1/2018,1,54.5099983215332,54.5999984741211,54.0999984741211,4447,
11/15/2017,12/1/2018,1,54.25,54.3499984741211,53.8400001525879,48056,
11/15/2017,1/1/2019,1,53.9599990844727,,54.2200012207031,609,
11/15/2017,2/1/2019,1,53.689998626709,,53.9500007629395,1489,
11/15/2017,3/1/2019,1,53.4500007629395,,,4122,
11/15/2017,4/1/2019,1,53.2200012207031,,,3064,
11/15/2017,5/1/2019,1,53.0099983215332,,,3040,
11/15/2017,6/1/2019,1,52.8199996948242,52.8800010681152,52.5099983215332,7038,
11/15/2017,7/1/2019,1,52.6300010681152,,52.75,1226,
11/15/2017,8/1/2019,1,52.4599990844727,,,213,
11/15/2017,9/1/2019,1,52.3199996948242,,,163,
11/15/2017,10/1/2019,1,52.2200012207031,,,238,
11/15/2017,11/1/2019,1,52.1100006103516,,,570,
11/15/2017,12/1/2019,1,52.0299987792969,52.1500015258789,51.7700004577637,9959,
11/15/2017,1/1/2020,1,51.8899993896484,,,3,
11/15/2017,2/1/2020,1,51.7400016784668,,,18,
11/15/2017,3/1/2020,1,51.6199989318848,,,17,
11/15/2017,4/1/2020,1,51.5099983215332,,,15,
11/15/2017,5/1/2020,1,51.4000015258789,,,15,
11/15/2017,6/1/2020,1,51.3199996948242,51.5,51.1699981689453,99,
11/15/2017,7/1/2020,1,51.2200012207031,,,115,
11/15/2017,8/1/2020,1,51.1599998474121,,,100,
11/15/2017,9/1/2020,1,51.1199989318848,,,50,
11/15/2017,10/1/2020,1,51.0699996948242,,,100,
11/15/2017,11/1/2020,1,51,,,0,
11/15/2017,12/1/2020,1,50.9700012207031,51.1800003051758,50.75,1747,
11/15/2017,1/1/2021,1,50.8800010681152,,,0,
11/15/2017,2/1/2021,1,50.8300018310547,,,0,
11/15/2017,3/1/2021,1,50.7999992370606,,,0,
11/15/2017,4/1/2021,1,50.7900009155273,,,0,
11/15/2017,5/1/2021,1,50.7400016784668,,,0,
11/15/2017,6/1/2021,1,50.7099990844727,,,8,
11/15/2017,7/1/2021,1,50.6699981689453,50.8499984741211,50.6500015258789,2,
11/15/2017,8/1/2021,1,50.6599998474121,,,0,
11/15/2017,9/1/2021,1,50.6100006103516,,,0,
11/15/2017,10/1/2021,1,50.5999984741211,,,0,
11/15/2017,11/1/2021,1,50.5800018310547,,,0,
11/15/2017,12/1/2021,1,50.5800018310547,,50.6300010681152,670,
11/15/2017,1/1/2022,1,50.560001373291,,,0,
11/15/2017,2/1/2022,1,50.560001373291,,,0,
11/15/2017,3/1/2022,1,50.5999984741211,,,0,
11/15/2017,4/1/2022,1,50.6500015258789,,,0,
11/15/2017,5/1/2022,1,50.6699981689453,,,0,
11/15/2017,6/1/2022,1,50.6800003051758,,,0,
11/15/2017,7/1/2022,1,50.6800003051758,,,0,
11/15/2017,8/1/2022,1,50.7000007629395,,,0,
11/15/2017,9/1/2022,1,50.7400016784668,,,0,
11/15/2017,10/1/2022,1,50.75,,,0,
11/15/2017,11/1/2022,1,50.7599983215332,,,0,
11/15/2017,12/1/2022,1,50.7799987792969,,,56,
11/15/2017,6/1/2023,1,51.0400009155273,,,0,
11/15/2017,12/1/2023,1,51.2999992370605,,,0,
11/15/2017,6/1/2024,1,51.6199989318848,,,0,
11/15/2017,12/1/2024,1,51.939998626709,,,0,
11/15/2017,6/1/2025,1,52.2299995422363,,,0,
11/15/2017,12/1/2025,1,52.4300003051758,,,0,
11/15/2017,12/1/2017,3,1.90869998931885,1.91439998149872,1.88549995422363,49434,
11/15/2017,1/1/2018,3,1.91199994087219,1.917799949646,1.89010000228882,42229,
11/15/2017,2/1/2018,3,1.91050004959106,1.91639995574951,1.88999998569489,29586,
11/15/2017,3/1/2018,3,1.90110003948212,1.90680003166199,1.88220000267029,17459,
11/15/2017,4/1/2018,3,1.88450002670288,1.89020001888275,1.86849999427795,10351,
11/15/2017,5/1/2018,3,1.87339997291565,1.87929999828339,1.85829997062683,5419,
11/15/2017,6/1/2018,3,1.86520004272461,1.87119996547699,1.85000002384186,6383,
11/15/2017,7/1/2018,3,1.86220002174377,1.86810004711151,1.84769999980927,1128,
11/15/2017,8/1/2018,3,1.85959994792938,1.86549997329712,1.84560000896454,914,
11/15/2017,9/1/2018,3,1.85909998416901,1.86489999294281,1.84539997577667,547,
11/15/2017,10/1/2018,3,1.86059999465942,1.86590003967285,1.84689998626709,221,
11/15/2017,11/1/2018,3,1.86259996891022,1.86769998073578,1.84860002994537,274,
11/15/2017,12/1/2018,3,1.86409997940063,1.86870002746582,1.84959995746613,877,
11/15/2017,1/1/2019,3,1.86539995670319,1.87080001831055,1.86860001087189,103,
11/15/2017,2/1/2019,3,1.86119997501373,1.86679995059967,1.86619997024536,95,
11/15/2017,3/1/2019,3,1.85049998760223,1.85399997234344,1.85399997234344,15,
11/15/2017,4/1/2019,3,1.83360004425049,1.83800005912781,1.83790004253387,2,
11/15/2017,5/1/2019,3,1.82519996166229,,1.82939994335175,0,
11/15/2017,6/1/2019,3,1.82070004940033,1.82400000095367,1.82400000095367,7,
11/15/2017,7/1/2019,3,1.82079994678497,,,0,
11/15/2017,8/1/2019,3,1.82280004024506,,,0,
11/15/2017,9/1/2019,3,1.82780003547668,1.8293000459671,1.8293000459671,2,
11/15/2017,10/1/2019,3,1.83280003070831,,,0,
11/15/2017,11/1/2019,3,1.83930003643036,,,0,
11/15/2017,12/1/2019,3,1.8458000421524,1.85000002384186,1.84739995002747,1,
11/15/2017,1/1/2020,3,1.85060000419617,,,0,
11/15/2017,2/1/2020,3,1.85239994525909,,,0,
11/15/2017,3/1/2020,3,1.84870004653931,,,0,
11/15/2017,4/1/2020,3,1.83899998664856,,,0,
11/15/2017,5/1/2020,3,1.83329999446869,,,0,
11/15/2017,6/1/2020,3,1.83120000362396,,,0,
11/15/2017,7/1/2020,3,1.83350002765656,,,0,
11/15/2017,8/1/2020,3,1.83630001544952,,,0,
11/15/2017,9/1/2020,3,1.83910000324249,,,0,
11/15/2017,10/1/2020,3,1.84089994430542,,,0,
11/15/2017,11/1/2020,3,1.8416999578476,,,0,
11/15/2017,12/1/2020,3,1.84350001811981,,,0,
11/15/2017,1/1/2021,3,1.84949994087219,,,0,
11/15/2017,12/1/2017,4,1.73880004882813,1.75199997425079,1.72619998455048,58694,
11/15/2017,1/1/2018,4,1.73300004005432,1.74460005760193,1.72090005874634,60632,
11/15/2017,2/1/2018,4,1.73689997196198,1.74790000915527,1.72500002384186,24392,
11/15/2017,3/1/2018,4,1.75170004367828,1.76139998435974,1.73959994316101,13913,
11/15/2017,4/1/2018,4,1.91540002822876,1.92530000209808,1.90349996089935,8300,
11/15/2017,5/1/2018,4,1.91369998455048,1.92239999771118,1.9021999835968,4427,
11/15/2017,6/1/2018,4,1.89789998531342,1.90600001811981,1.88629996776581,3926,
11/15/2017,7/1/2018,4,1.87489998340607,1.8827999830246,1.86339998245239,2396,
11/15/2017,8/1/2018,4,1.84759998321533,1.85490000247955,1.83640003204346,807,
11/15/2017,9/1/2018,4,1.8154000043869,1.8202999830246,1.81239998340607,671,
11/15/2017,10/1/2018,4,1.68889999389648,1.69509994983673,1.6793999671936,477,
11/15/2017,11/1/2018,4,1.65409994125366,1.65359997749329,1.65359997749329,290,
11/15/2017,12/1/2018,4,1.6298999786377,1.63590002059937,1.619500041008,824,
11/15/2017,1/1/2019,4,1.62150001525879,1.62909996509552,1.62170004844666,173,
11/15/2017,2/1/2019,4,1.62569999694824,1.63010001182556,1.63010001182556,15,
11/15/2017,3/1/2019,4,1.64090001583099,1.64509999752045,1.64509999752045,7,
11/15/2017,4/1/2019,4,1.81210005283356,,,0,
11/15/2017,5/1/2019,4,1.81579995155334,1.82519996166229,,3,
11/15/2017,6/1/2019,4,1.80659997463226,1.82410001754761,,3,
11/15/2017,7/1/2019,4,1.79040002822876,,,0,
11/15/2017,8/1/2019,4,1.76590001583099,,,0,
11/15/2017,9/1/2019,4,1.73889994621277,,,0,
11/15/2017,10/1/2019,4,1.61339998245239,,,0,
11/15/2017,11/1/2019,4,1.58490002155304,,,0,
11/15/2017,12/1/2019,4,1.56009995937347,1.57710003852844,,0,
11/15/2017,1/1/2020,4,1.56309998035431,,,0,
11/15/2017,2/1/2020,4,1.57309997081757,,,0,
11/15/2017,3/1/2020,4,1.59309995174408,,,0,
11/15/2017,4/1/2020,4,1.79610002040863,,,0,
11/15/2017,5/1/2020,4,1.79910004138947,,,0,
11/15/2017,6/1/2020,4,1.79460000991821,,,0,
11/15/2017,7/1/2020,4,1.77859997749329,,,0,
11/15/2017,8/1/2020,4,1.75559997558594,,,0,
11/15/2017,9/1/2020,4,1.73160004615784,,,0,
11/15/2017,10/1/2020,4,1.60660004615784,,,0,
11/15/2017,11/1/2020,4,1.57809996604919,,,0,
11/15/2017,12/1/2020,4,1.55309998989105,,,0,
11/15/2017,1/1/2021,4,1.55809998512268,,,0,
11/16/2017,12/1/2017,1,55.1399993896484,55.6199989318848,54.9300003051758,209336,
11/16/2017,1/1/2018,1,55.3499984741211,55.8300018310547,55.1500015258789,433815,
11/16/2017,2/1/2018,1,55.4900016784668,55.9500007629395,55.2999992370606,92692,
11/16/2017,3/1/2018,1,55.5999984741211,56.060001373291,55.4300003051758,69191,
11/16/2017,4/1/2018,1,55.689998626709,56.1100006103516,55.5299987792969,38456,
11/16/2017,5/1/2018,1,55.6699981689453,56.0800018310547,55.5299987792969,27812,
11/16/2017,6/1/2018,1,55.5699996948242,55.9599990844727,55.4099998474121,62590,
11/16/2017,7/1/2018,1,55.3699989318848,55.689998626709,55.2299995422363,9268,
11/16/2017,8/1/2018,1,55.1199989318848,55.4799995422363,55,4355,
11/16/2017,9/1/2018,1,54.8499984741211,55.2000007629395,54.7099990844727,7220,
11/16/2017,10/1/2018,1,54.5699996948242,54.7999992370606,54.4700012207031,3146,
11/16/2017,11/1/2018,1,54.2999992370605,54.5900001525879,54.1800003051758,2130,
11/16/2017,12/1/2018,1,54.0299987792969,54.3899993896484,53.9300003051758,49590,
11/16/2017,1/1/2019,1,53.7400016784668,,,2029,
11/16/2017,2/1/2019,1,53.4700012207031,,53.5400009155273,5842,
11/16/2017,3/1/2019,1,53.2200012207031,,,8180,
11/16/2017,4/1/2019,1,52.9799995422363,,,2094,
11/16/2017,5/1/2019,1,52.7599983215332,,52.8699989318848,2032,
11/16/2017,6/1/2019,1,52.5699996948242,52.9000015258789,52.4700012207031,5182,
11/16/2017,7/1/2019,1,52.3600006103516,,,630,
11/16/2017,8/1/2019,1,52.1800003051758,,,103,
11/16/2017,9/1/2019,1,52.0400009155273,,52.0699996948242,62,
11/16/2017,10/1/2019,1,51.9300003051758,,,174,
11/16/2017,11/1/2019,1,51.810001373291,,,336,
11/16/2017,12/1/2019,1,51.7299995422363,52.1399993896484,51.6100006103516,11193,
11/16/2017,1/1/2020,1,51.5900001525879,,,131,
11/16/2017,2/1/2020,1,51.4599990844727,,,23,
11/16/2017,3/1/2020,1,51.3300018310547,,,12,
11/16/2017,4/1/2020,1,51.2099990844727,,,0,
11/16/2017,5/1/2020,1,51.0699996948242,,,0,
11/16/2017,6/1/2020,1,50.9900016784668,51.3400001525879,50.9199981689453,523,
11/16/2017,7/1/2020,1,50.8899993896484,,,0,
11/16/2017,8/1/2020,1,50.8400001525879,,,0,
11/16/2017,9/1/2020,1,50.7400016784668,,,0,
11/16/2017,10/1/2020,1,50.6699981689453,,,0,
11/16/2017,11/1/2020,1,50.5900001525879,,,0,
11/16/2017,12/1/2020,1,50.5400009155273,51.1500015258789,50.4599990844727,2597,
11/16/2017,1/1/2021,1,50.439998626709,,,0,
11/16/2017,2/1/2021,1,50.3800010681152,,,0,
11/16/2017,3/1/2021,1,50.3400001525879,,,0,
11/16/2017,4/1/2021,1,50.310001373291,,,0,
11/16/2017,5/1/2021,1,50.25,,,0,
11/16/2017,6/1/2021,1,50.2099990844727,,,0,
11/16/2017,7/1/2021,1,50.1599998474121,,,0,
11/16/2017,8/1/2021,1,50.1399993896484,,,0,
11/16/2017,9/1/2021,1,50.0699996948242,,,0,
11/16/2017,10/1/2021,1,50.0499992370605,,,0,
11/16/2017,11/1/2021,1,50.0299987792969,,,0,
11/16/2017,12/1/2021,1,50.0200004577637,,,591,
11/16/2017,1/1/2022,1,49.9900016784668,,,0,
11/16/2017,2/1/2022,1,49.9900016784668,,,0,
11/16/2017,3/1/2022,1,50.0200004577637,,,0,
11/16/2017,4/1/2022,1,50.060001373291,,,0,
11/16/2017,5/1/2022,1,50.0699996948242,,,0,
11/16/2017,6/1/2022,1,50.0699996948242,,,0,
11/16/2017,7/1/2022,1,50.060001373291,,,0,
11/16/2017,8/1/2022,1,50.0800018310547,,,0,
11/16/2017,9/1/2022,1,50.1100006103516,,,0,
11/16/2017,10/1/2022,1,50.1199989318848,,,0,
11/16/2017,11/1/2022,1,50.1199989318848,,,0,
11/16/2017,12/1/2022,1,50.1300010681152,,50.3199996948242,26,
11/16/2017,6/1/2023,1,50.2700004577637,,,0,
11/16/2017,12/1/2023,1,50.4099998474121,,,24,
11/16/2017,6/1/2024,1,50.6599998474121,,,0,
11/16/2017,12/1/2024,1,50.9099998474121,51,51,26,
11/16/2017,6/1/2025,1,51.1399993896484,,,0,
11/16/2017,12/1/2025,1,51.1800003051758,51.7000007629395,51.3499984741211,15,
11/16/2017,12/1/2017,3,1.90209996700287,1.91670000553131,1.89460003376007,43369,
11/16/2017,1/1/2018,3,1.90530002117157,1.91960000991821,1.89830005168915,35567,
11/16/2017,2/1/2018,3,1.90369999408722,1.91729998588562,1.89690005779266,16219,
11/16/2017,3/1/2018,3,1.89390003681183,1.9074000120163,1.88740003108978,13089,
11/16/2017,4/1/2018,3,1.87679994106293,1.89049994945526,1.87109994888306,6992,
11/16/2017,5/1/2018,3,1.86500000953674,1.87709999084473,1.85969996452332,3468,
11/16/2017,6/1/2018,3,1.85599994659424,1.87090003490448,1.85169994831085,4136,
11/16/2017,7/1/2018,3,1.85269999504089,1.86749994754791,1.84870004653931,721,
11/16/2017,8/1/2018,3,1.85000002384186,1.86419999599457,1.84669995307922,345,
11/16/2017,9/1/2018,3,1.84969997406006,1.86199998855591,1.84590005874634,534,
11/16/2017,10/1/2018,3,1.85140001773834,1.86339998245239,1.84769999980927,309,
11/16/2017,11/1/2018,3,1.85370004177094,1.86609995365143,1.85060000419617,68,
11/16/2017,12/1/2018,3,1.85510003566742,1.86779999732971,1.85160005092621,616,
11/16/2017,1/1/2019,3,1.8561999797821,,,25,
11/16/2017,2/1/2019,3,1.85179996490479,,,2,
11/16/2017,3/1/2019,3,1.84099996089935,,,1,
11/16/2017,4/1/2019,3,1.82410001754761,,,0,
11/16/2017,5/1/2019,3,1.81550002098084,1.82509994506836,1.82509994506836,1,
11/16/2017,6/1/2019,3,1.81110000610352,,,3,
11/16/2017,7/1/2019,3,1.81120002269745,1.82009994983673,1.82009994983673,1,
11/16/2017,8/1/2019,3,1.81319999694824,1.82210004329681,1.82210004329681,2,
11/16/2017,9/1/2019,3,1.81819999217987,1.82710003852844,1.82710003852844,1,
11/16/2017,10/1/2019,3,1.8231999874115,1.83210003376007,1.83210003376007,1,
11/16/2017,11/1/2019,3,1.82969999313355,1.83809995651245,1.83809995651245,2,
11/16/2017,12/1/2019,3,1.83619999885559,,1.84360003471375,0,
11/16/2017,1/1/2020,3,1.84099996089935,,,0,
11/16/2017,2/1/2020,3,1.84280002117157,,,0,
11/16/2017,3/1/2020,3,1.83910000324249,,,0,
11/16/2017,4/1/2020,3,1.82939994335175,,,0,
11/16/2017,5/1/2020,3,1.82369995117188,,,0,
11/16/2017,6/1/2020,3,1.82159996032715,,,0,
11/16/2017,7/1/2020,3,1.82389998435974,,,0,
11/16/2017,8/1/2020,3,1.82669997215271,,,0,
11/16/2017,9/1/2020,3,1.82949995994568,,,0,
11/16/2017,10/1/2020,3,1.8313000202179,,,0,
11/16/2017,11/1/2020,3,1.83210003376007,,,0,
11/16/2017,12/1/2020,3,1.833899974823,,,0,
11/16/2017,1/1/2021,3,1.83990001678467,,,0,
11/16/2017,12/1/2017,4,1.71370005607605,1.74300003051758,1.7121000289917,47813,
11/16/2017,1/1/2018,4,1.71169996261597,1.73650002479553,1.71060001850128,52131,
11/16/2017,2/1/2018,4,1.71770000457764,1.74020004272461,1.7166999578476,18063,
11/16/2017,3/1/2018,4,1.7331999540329,1.7548999786377,1.73169994354248,13312,
11/16/2017,4/1/2018,4,1.89880001544952,1.9180999994278,1.89719998836517,10378,
11/16/2017,5/1/2018,4,1.89890003204346,1.91680002212524,1.89709997177124,5280,
11/16/2017,6/1/2018,4,1.88419997692108,1.90129995346069,1.88230001926422,4839,
11/16/2017,7/1/2018,4,1.86249995231628,1.87890005111694,1.86080002784729,1268,
11/16/2017,8/1/2018,4,1.83599996566772,1.85220003128052,1.83469998836517,591,
11/16/2017,9/1/2018,4,1.8043999671936,1.81519997119904,1.8063999414444,508,
11/16/2017,10/1/2018,4,1.67690002918243,1.69200003147125,1.67589998245239,426,
11/16/2017,11/1/2018,4,1.64199995994568,,,344,
11/16/2017,12/1/2018,4,1.61749994754791,1.63460004329681,1.61660003662109,1297,
11/16/2017,1/1/2019,4,1.60889995098114,,1.61930000782013,114,
11/16/2017,2/1/2019,4,1.61380004882813,1.62310004234314,1.62310004234314,20,
11/16/2017,3/1/2019,4,1.63030004501343,,,2,
11/16/2017,4/1/2019,4,1.8014999628067,1.81710004806519,1.81710004806519,4,
11/16/2017,5/1/2019,4,1.80519998073578,1.82500004768372,1.82009994983673,5,
11/16/2017,6/1/2019,4,1.79649996757507,1.81110000610352,1.81110000610352,3,
11/16/2017,7/1/2019,4,1.78030002117157,1.79509997367859,1.79509997367859,2,
11/16/2017,8/1/2019,4,1.7558000087738,1.77009999752045,1.77009999752045,2,
11/16/2017,9/1/2019,4,1.72880005836487,1.74310004711151,1.74310004711151,2,
11/16/2017,10/1/2019,4,1.6032999753952,1.61810004711151,1.61810004711151,2,
11/16/2017,11/1/2019,4,1.57480001449585,1.58910000324249,1.58910000324249,1,
11/16/2017,12/1/2019,4,1.54999995231628,1.5650999546051,1.5650999546051,2,
11/16/2017,1/1/2020,4,1.55299997329712,,,0,
11/16/2017,2/1/2020,4,1.56299996376038,,,0,
11/16/2017,3/1/2020,4,1.58299994468689,,,0,
11/16/2017,4/1/2020,4,1.78600001335144,,,0,
11/16/2017,5/1/2020,4,1.78900003433228,,,0,
11/16/2017,6/1/2020,4,1.78450000286102,,,0,
11/16/2017,7/1/2020,4,1.7684999704361,,,0,
11/16/2017,8/1/2020,4,1.74549996852875,,,0,
11/16/2017,9/1/2020,4,1.72150003910065,,,0,
11/16/2017,10/1/2020,4,1.59650003910065,,,0,
11/16/2017,11/1/2020,4,1.567999958992,,,0,
11/16/2017,12/1/2020,4,1.54299998283386,,,0,
11/16/2017,1/1/2021,4,1.54799997806549,,,0,
11/17/2017,12/1/2017,1,56.5499992370606,56.6800003051758,55.1800003051758,173275,
11/17/2017,1/1/2018,1,56.7099990844727,56.8199996948242,55.3899993896484,728418,
11/17/2017,2/1/2018,1,56.810001373291,56.8899993896484,55.5099983215332,128300,
11/17/2017,3/1/2018,1,56.8699989318848,56.9300003051758,55.5800018310547,106084,
11/17/2017,4/1/2018,1,56.8899993896484,56.9500007629395,55.6399993896484,53462,
11/17/2017,5/1/2018,1,56.810001373291,56.8600006103516,55.6300010681152,30360,
11/17/2017,6/1/2018,1,56.6500015258789,56.7099990844727,55.439998626709,76093,
11/17/2017,7/1/2018,1,56.3899993896484,56.4500007629395,55.2700004577637,11916,
11/17/2017,8/1/2018,1,56.0900001525879,56.1599998474121,54.939998626709,12765,
11/17/2017,9/1/2018,1,55.7700004577637,55.7999992370606,54.7200012207031,9894,
11/17/2017,10/1/2018,1,55.439998626709,55.4900016784668,54.439998626709,4226,
11/17/2017,11/1/2018,1,55.1199989318848,55.1599998474121,54.1500015258789,4845,
11/17/2017,12/1/2018,1,54.810001373291,54.9599990844727,53.8400001525879,61271,
11/17/2017,1/1/2019,1,54.4799995422363,54.1500015258789,,2364,
11/17/2017,2/1/2019,1,54.1699981689453,53.810001373291,,6337,
11/17/2017,3/1/2019,1,53.8600006103516,53.5200004577637,,9325,
11/17/2017,4/1/2019,1,53.5800018310547,53.2400016784668,,1432,
11/17/2017,5/1/2019,1,53.3199996948242,52.9799995422363,,1754,
11/17/2017,6/1/2019,1,53.0999984741211,53.2599983215332,52.4099998474121,6727,
11/17/2017,7/1/2019,1,52.8600006103516,52.5299987792969,,799,
11/17/2017,8/1/2019,1,52.6500015258789,52.3300018310547,,879,
11/17/2017,9/1/2019,1,52.4700012207031,52.1800003051758,,3795,
11/17/2017,10/1/2019,1,52.3300018310547,52.0400009155273,,846,
11/17/2017,11/1/2019,1,52.1800003051758,,,870,
11/17/2017,12/1/2019,1,52.060001373291,52.3699989318848,51.5400009155273,19830,
11/17/2017,1/1/2020,1,51.8800010681152,,,278,
11/17/2017,2/1/2020,1,51.7299995422363,,,77,
11/17/2017,3/1/2020,1,51.5900001525879,,,2649,
11/17/2017,4/1/2020,1,51.4300003051758,,,46,
11/17/2017,5/1/2020,1,51.2900009155274,,,46,
11/17/2017,6/1/2020,1,51.1699981689453,51.5,50.9199981689453,418,
11/17/2017,7/1/2020,1,51.0099983215332,,,10,
11/17/2017,8/1/2020,1,50.9199981689453,,,15,
11/17/2017,9/1/2020,1,50.8300018310547,,,5,
11/17/2017,10/1/2020,1,50.7599983215332,,,0,
11/17/2017,11/1/2020,1,50.6699981689453,,,0,
11/17/2017,12/1/2020,1,50.6100006103516,51,50.3899993896484,2486,
11/17/2017,1/1/2021,1,50.5,,,0,
11/17/2017,2/1/2021,1,50.4199981689453,,,0,
11/17/2017,3/1/2021,1,50.3699989318848,,,0,
11/17/2017,4/1/2021,1,50.3300018310547,,,0,
11/17/2017,5/1/2021,1,50.25,,,0,
11/17/2017,6/1/2021,1,50.2000007629395,,,1,
11/17/2017,7/1/2021,1,50.1399993896484,,,0,
11/17/2017,8/1/2021,1,50.0999984741211,,,0,
11/17/2017,9/1/2021,1,50.0200004577637,,,0,
11/17/2017,10/1/2021,1,49.9900016784668,,,0,
11/17/2017,11/1/2021,1,49.9500007629395,,,0,
11/17/2017,12/1/2021,1,49.9300003051758,50.0800018310547,,918,
11/17/2017,1/1/2022,1,49.8899993896484,,,0,
11/17/2017,2/1/2022,1,49.8699989318848,,,0,
11/17/2017,3/1/2022,1,49.8899993896484,,,0,
11/17/2017,4/1/2022,1,49.9199981689453,,,0,
11/17/2017,5/1/2022,1,49.9000015258789,,,0,
11/17/2017,6/1/2022,1,49.9000015258789,,,0,
11/17/2017,7/1/2022,1,49.8899993896484,,,0,
11/17/2017,8/1/2022,1,49.9099998474121,,,0,
11/17/2017,9/1/2022,1,49.939998626709,,,0,
11/17/2017,10/1/2022,1,49.9500007629395,,,0,
11/17/2017,11/1/2022,1,49.9500007629395,,,0,
11/17/2017,12/1/2022,1,49.9599990844727,,,65,
11/17/2017,6/1/2023,1,50.0900001525879,,,0,
11/17/2017,12/1/2023,1,50.2200012207031,,,26,
11/17/2017,6/1/2024,1,50.4300003051758,,,0,
11/17/2017,12/1/2024,1,50.6500015258789,50.7999992370606,50.7999992370606,5,
11/17/2017,6/1/2025,1,50.8800010681152,,,0,
11/17/2017,12/1/2025,1,50.9099998474121,,,0,
11/17/2017,12/1/2017,3,1.94659996032715,1.95449995994568,1.90009999275208,51395,
11/17/2017,1/1/2018,3,1.94860005378723,1.9559999704361,1.90299999713898,49983,
11/17/2017,2/1/2018,3,1.9452999830246,1.95179998874664,1.90050005912781,22580,
11/17/2017,3/1/2018,3,1.93350005149841,1.9400999546051,1.88970005512238,19704,
11/17/2017,4/1/2018,3,1.91439998149872,1.91999995708466,1.87230002880096,10770,
11/17/2017,5/1/2018,3,1.90040004253387,1.90559995174408,1.86010003089905,6717,
11/17/2017,6/1/2018,3,1.88909995555878,1.89409995079041,1.85119998455048,9434,
11/17/2017,7/1/2018,3,1.88429999351501,1.88839995861053,1.8478000164032,1675,
11/17/2017,8/1/2018,3,1.88039994239807,1.88419997692108,1.84500002861023,747,
11/17/2017,9/1/2018,3,1.87890005111694,1.88289999961853,1.84420001506805,610,
11/17/2017,10/1/2018,3,1.87969994544983,1.88409996032715,1.8458000421524,438,
11/17/2017,11/1/2018,3,1.8811000585556,1.8860000371933,1.84809994697571,420,
11/17/2017,12/1/2018,3,1.88180005550385,1.88740003108978,1.84819996356964,1156,
11/17/2017,1/1/2019,3,1.88259994983673,1.86670005321503,,67,
11/17/2017,2/1/2019,3,1.87800002098084,1.85909998416901,,28,
11/17/2017,3/1/2019,3,1.86679995059967,1.85169994831085,,17,
11/17/2017,4/1/2019,3,1.84940004348755,1.83259999752045,,5,
11/17/2017,5/1/2019,3,1.84049999713898,1.82260000705719,,4,
11/17/2017,6/1/2019,3,1.83560001850128,1.8286999464035,,10,
11/17/2017,7/1/2019,3,1.83519995212555,,,8,
11/17/2017,8/1/2019,3,1.83619999885559,,,6,
11/17/2017,9/1/2019,3,1.84119999408722,1.84819996356964,1.84819996356964,5,
11/17/2017,10/1/2019,3,1.84619998931885,,,0,
11/17/2017,11/1/2019,3,1.85269999504089,,,0,
11/17/2017,12/1/2019,3,1.85909998416901,1.84990000724792,,1,
11/17/2017,1/1/2020,3,1.86389994621277,,,0,
11/17/2017,2/1/2020,3,1.86570000648499,,,0,
11/17/2017,3/1/2020,3,1.86199998855591,,,0,
11/17/2017,4/1/2020,3,1.85230004787445,,,0,
11/17/2017,5/1/2020,3,1.84660005569458,,,0,
11/17/2017,6/1/2020,3,1.84449994564056,,,0,
11/17/2017,7/1/2020,3,1.84679996967316,,,0,
11/17/2017,8/1/2020,3,1.84959995746613,,,0,
11/17/2017,9/1/2020,3,1.85239994525909,,,0,
11/17/2017,10/1/2020,3,1.85420000553131,,,0,
11/17/2017,11/1/2020,3,1.85500001907349,,,0,
11/17/2017,12/1/2020,3,1.85679996013641,,,0,
11/17/2017,1/1/2021,3,1.86280000209808,,,0,
11/17/2017,12/1/2017,4,1.74469995498657,1.75230002403259,1.71689999103546,45002,
11/17/2017,1/1/2018,4,1.7441999912262,1.75049996376038,1.71459996700287,55033,
11/17/2017,2/1/2018,4,1.75059998035431,1.75569999217987,1.71969997882843,20031,
11/17/2017,3/1/2018,4,1.76499998569489,1.76909995079041,1.73399996757507,13595,
11/17/2017,4/1/2018,4,1.93159997463226,1.93449997901917,1.89999997615814,8344,
11/17/2017,5/1/2018,4,1.93149995803833,1.93350005149841,1.90050005912781,3579,
11/17/2017,6/1/2018,4,1.91659998893738,1.91849994659424,1.88479995727539,3948,
11/17/2017,7/1/2018,4,1.894700050354,1.89619994163513,1.8617000579834,2401,
11/17/2017,8/1/2018,4,1.86810004711151,1.86940002441406,1.83490002155304,1407,
11/17/2017,9/1/2018,4,1.83619999885559,1.83280003070831,1.81350004673004,790,
11/17/2017,10/1/2018,4,1.707200050354,1.70860004425049,,378,
11/17/2017,11/1/2018,4,1.67250001430511,,,321,
11/17/2017,12/1/2018,4,1.64849996566772,1.65120005607605,1.62670004367828,833,
11/17/2017,1/1/2019,4,1.63989996910095,1.63619995117188,1.62300002574921,78,
11/17/2017,2/1/2019,4,1.64460003376007,1.63479995727539,,3,
11/17/2017,3/1/2019,4,1.66110002994537,1.6414999961853,,0,
11/17/2017,4/1/2019,4,1.83229994773865,1.80949997901917,,0,
11/17/2017,5/1/2019,4,1.83599996566772,1.80579996109009,,0,
11/17/2017,6/1/2019,4,1.82729995250702,,,0,
11/17/2017,7/1/2019,4,1.81110000610352,,,0,
11/17/2017,8/1/2019,4,1.78659999370575,,,0,
11/17/2017,9/1/2019,4,1.75960004329681,,,0,
11/17/2017,10/1/2019,4,1.63409996032715,,,0,
11/17/2017,11/1/2019,4,1.6055999994278,,,0,
11/17/2017,12/1/2019,4,1.58080005645752,,,0,
11/17/2017,1/1/2020,4,1.58379995822907,,,0,
11/17/2017,2/1/2020,4,1.59379994869232,,,0,
11/17/2017,3/1/2020,4,1.61380004882813,,,0,
11/17/2017,4/1/2020,4,1.81679999828339,,,0,
11/17/2017,5/1/2020,4,1.81980001926422,,,0,
11/17/2017,6/1/2020,4,1.81529998779297,,,0,
11/17/2017,7/1/2020,4,1.79929995536804,,,0,
11/17/2017,8/1/2020,4,1.77629995346069,,,0,
11/17/2017,9/1/2020,4,1.75230002403259,,,0,
11/17/2017,10/1/2020,4,1.62730002403259,,,0,
11/17/2017,11/1/2020,4,1.59879994392395,,,0,
11/17/2017,12/1/2020,4,1.57379996776581,,,0,
11/17/2017,1/1/2021,4,1.57879996299744,,,0,
11/20/2017,12/1/2017,1,56.0900001525879,56.7599983215332,55.5699996948242,26588,
11/20/2017,1/1/2018,1,56.4199981689453,56.9300003051758,55.75,589476,
11/20/2017,2/1/2018,1,56.5299987792969,56.9799995422363,55.8499984741211,112558,
11/20/2017,3/1/2018,1,56.5999984741211,57,55.9000015258789,80106,
11/20/2017,4/1/2018,1,56.5999984741211,56.9799995422363,55.9000015258789,47687,
11/20/2017,5/1/2018,1,56.5299987792969,56.8499984741211,55.8499984741211,21069,
11/20/2017,6/1/2018,1,56.3600006103516,56.689998626709,55.6699981689453,53304,
11/20/2017,7/1/2018,1,56.1100006103516,56.3199996948242,55.5800018310547,7365,
11/20/2017,8/1/2018,1,55.810001373291,55.8499984741211,55.2999992370606,5767,
11/20/2017,9/1/2018,1,55.5,55.7099990844727,54.8199996948242,8477,
11/20/2017,10/1/2018,1,55.1699981689453,55.4300003051758,54.5699996948242,4946,
11/20/2017,11/1/2018,1,54.8400001525879,55.0499992370605,54.2299995422363,2531,
11/20/2017,12/1/2018,1,54.5400009155273,54.8699989318848,53.9099998474121,45810,
11/20/2017,1/1/2019,1,54.2099990844727,,53.939998626709,1551,
11/20/2017,2/1/2019,1,53.8800010681152,,53.8199996948242,1259,
11/20/2017,3/1/2019,1,53.5800018310547,,53.5299987792969,786,
11/20/2017,4/1/2019,1,53.2900009155273,,53.2599983215332,881,
11/20/2017,5/1/2019,1,53.0299987792969,,53.0200004577637,1001,
11/20/2017,6/1/2019,1,52.7900009155273,53.060001373291,52.2700004577637,4213,
11/20/2017,7/1/2019,1,52.5400009155274,,52.560001373291,283,
11/20/2017,8/1/2019,1,52.3199996948242,,52.3600006103516,366,
11/20/2017,9/1/2019,1,52.1300010681152,,52.1800003051758,330,
11/20/2017,10/1/2019,1,51.9700012207031,,52.0400009155273,247,
11/20/2017,11/1/2019,1,51.8199996948242,,,141,
11/20/2017,12/1/2019,1,51.689998626709,52.0400009155273,51.2400016784668,15930,
11/20/2017,1/1/2020,1,51.5,,,94,
11/20/2017,2/1/2020,1,51.3400001525879,,,55,
11/20/2017,3/1/2020,1,51.189998626709,,,8,
11/20/2017,4/1/2020,1,51.060001373291,,,0,
11/20/2017,5/1/2020,1,50.9099998474121,,,0,
11/20/2017,6/1/2020,1,50.7799987792969,50.810001373291,50.4799995422363,197,
11/20/2017,7/1/2020,1,50.6300010681152,,,10,
11/20/2017,8/1/2020,1,50.5200004577637,,,5,
11/20/2017,9/1/2020,1,50.4500007629395,,,0,
11/20/2017,10/1/2020,1,50.3699989318848,,,0,
11/20/2017,11/1/2020,1,50.2799987792969,,,0,
11/20/2017,12/1/2020,1,50.2099990844727,50.5999984741211,49.9000015258789,1205,
11/20/2017,1/1/2021,1,50.0900001525879,,,0,
11/20/2017,2/1/2021,1,50.0200004577637,,,0,
11/20/2017,3/1/2021,1,49.9700012207031,,,0,
11/20/2017,4/1/2021,1,49.9199981689453,,,0,
11/20/2017,5/1/2021,1,49.8400001525879,,,0,
11/20/2017,6/1/2021,1,49.7900009155273,,,1,
11/20/2017,7/1/2021,1,49.7299995422363,,,0,
11/20/2017,8/1/2021,1,49.689998626709,,,0,
11/20/2017,9/1/2021,1,49.6100006103516,,,0,
11/20/2017,10/1/2021,1,49.5800018310547,,,0,
11/20/2017,11/1/2021,1,49.5400009155273,,,0,
11/20/2017,12/1/2021,1,49.5200004577637,49.5,49.4799995422363,52,
11/20/2017,1/1/2022,1,49.4799995422363,,,0,
11/20/2017,2/1/2022,1,49.4599990844727,,,0,
11/20/2017,3/1/2022,1,49.4799995422363,,,0,
11/20/2017,4/1/2022,1,49.5,,,0,
11/20/2017,5/1/2022,1,49.4799995422363,,,0,
11/20/2017,6/1/2022,1,49.4799995422363,,,0,
11/20/2017,7/1/2022,1,49.4700012207031,,,0,
11/20/2017,8/1/2022,1,49.5099983215332,,,0,
11/20/2017,9/1/2022,1,49.5499992370606,,,0,
11/20/2017,10/1/2022,1,49.560001373291,,,0,
11/20/2017,11/1/2022,1,49.5699996948242,,,0,
11/20/2017,12/1/2022,1,49.5900001525879,50,49.689998626709,7,
11/20/2017,6/1/2023,1,49.7700004577637,,,0,
11/20/2017,12/1/2023,1,49.9500007629395,,,0,
11/20/2017,6/1/2024,1,50.1500015258789,,,0,
11/20/2017,12/1/2024,1,50.3699989318848,,,0,
11/20/2017,6/1/2025,1,50.5999984741211,,,0,
11/20/2017,12/1/2025,1,50.7999992370606,,,0,
11/20/2017,12/1/2017,3,1.93210005760193,1.95000004768372,1.90559995174408,33897,
11/20/2017,1/1/2018,3,1.9342999458313,1.95220005512238,1.90810000896454,51222,
11/20/2017,2/1/2018,3,1.9316999912262,1.94889998435974,1.90569996833801,19005,
11/20/2017,3/1/2018,3,1.92040002346039,1.9349000453949,1.89549994468689,14926,
11/20/2017,4/1/2018,3,1.9021999835968,1.91540002822876,1.87860000133514,9323,
11/20/2017,5/1/2018,3,1.88789999485016,1.89709997177124,1.86600005626678,5805,
11/20/2017,6/1/2018,3,1.87609994411469,1.88849997520447,1.8555999994278,6644,
11/20/2017,7/1/2018,3,1.87059998512268,1.88380002975464,1.85130000114441,1006,
11/20/2017,8/1/2018,3,1.86629998683929,1.86650002002716,1.84800004959106,718,
11/20/2017,9/1/2018,3,1.86469995975494,1.86520004272461,1.84700000286102,828,
11/20/2017,10/1/2018,3,1.86570000648499,1.86650002002716,1.84720003604889,595,
11/20/2017,11/1/2018,3,1.86790001392365,1.86759996414185,1.85130000114441,170,
11/20/2017,12/1/2018,3,1.86960005760193,1.88069999217987,1.85259997844696,611,
11/20/2017,1/1/2019,3,1.87070000171661,,1.87569999694824,16,
11/20/2017,2/1/2019,3,1.86609995365143,,1.8746999502182,0,
11/20/2017,3/1/2019,3,1.85479998588562,,1.86070001125336,0,
11/20/2017,4/1/2019,3,1.83720004558563,,1.84650003910065,0,
11/20/2017,5/1/2019,3,1.82829999923706,,1.83930003643036,0,
11/20/2017,6/1/2019,3,1.82340002059937,1.81050002574921,1.81050002574921,4,
11/20/2017,7/1/2019,3,1.8231999874115,,,0,
11/20/2017,8/1/2019,3,1.82420003414154,,,0,
11/20/2017,9/1/2019,3,1.82920002937317,,,0,
11/20/2017,10/1/2019,3,1.8342000246048,,,0,
11/20/2017,11/1/2019,3,1.84070003032684,,,0,
11/20/2017,12/1/2019,3,1.84710001945496,1.84140002727509,1.84140002727509,1,
11/20/2017,1/1/2020,3,1.85189998149872,,,0,
11/20/2017,2/1/2020,3,1.85370004177094,,,0,
11/20/2017,3/1/2020,3,1.85000002384186,,,0,
11/20/2017,4/1/2020,3,1.84029996395111,,,0,
11/20/2017,5/1/2020,3,1.83459997177124,,,0,
11/20/2017,6/1/2020,3,1.83249998092651,,,0,
11/20/2017,7/1/2020,3,1.83480000495911,,,0,
11/20/2017,8/1/2020,3,1.83759999275208,,,0,
11/20/2017,9/1/2020,3,1.84039998054504,,,0,
11/20/2017,10/1/2020,3,1.84220004081726,,,0,
11/20/2017,11/1/2020,3,1.84300005435944,,,0,
11/20/2017,12/1/2020,3,1.84479999542236,,,0,
11/20/2017,1/1/2021,3,1.85080003738403,,,0,
11/20/2017,12/1/2017,4,1.74380004405975,1.74790000915527,1.71739995479584,27689,
11/20/2017,1/1/2018,4,1.73780000209808,1.74800002574921,1.71480000019074,51033,
11/20/2017,2/1/2018,4,1.74179995059967,1.75059998035431,1.72000002861023,17168,
11/20/2017,3/1/2018,4,1.75390005111694,1.76460003852844,1.73310005664825,11725,
11/20/2017,4/1/2018,4,1.92060005664825,1.92879998683929,1.90139997005463,8612,
11/20/2017,5/1/2018,4,1.91970002651215,1.92929995059967,1.90120005607605,3140,
11/20/2017,6/1/2018,4,1.90369999408722,1.91480004787445,1.8860000371933,4046,
11/20/2017,7/1/2018,4,1.88069999217987,1.88259994983673,1.86329996585846,1786,
11/20/2017,8/1/2018,4,1.85350000858307,1.86419999599457,1.83959996700287,403,
11/20/2017,9/1/2018,4,1.82140004634857,1.82249999046326,1.80379998683929,335,
11/20/2017,10/1/2018,4,1.69249999523163,1.69060003757477,1.69060003757477,331,
11/20/2017,11/1/2018,4,1.65810000896454,1.65439999103546,1.65400004386902,215,
11/20/2017,12/1/2018,4,1.63450002670288,1.6360000371933,1.62329995632172,684,
11/20/2017,1/1/2019,4,1.62629997730255,1.62549996376038,1.61849999427795,69,
11/20/2017,2/1/2019,4,1.63139998912811,,1.62829995155334,3,
11/20/2017,3/1/2019,4,1.64789998531342,,1.6554000377655,0,
11/20/2017,4/1/2019,4,1.81970000267029,,,0,
11/20/2017,5/1/2019,4,1.82340002059937,,,0,
11/20/2017,6/1/2019,4,1.81410002708435,,,4,
11/20/2017,7/1/2019,4,1.79849994182587,,,0,
11/20/2017,8/1/2019,4,1.7742999792099,,,0,
11/20/2017,9/1/2019,4,1.7467999458313,,,0,
11/20/2017,10/1/2019,4,1.62129998207092,,,0,
11/20/2017,11/1/2019,4,1.59280002117157,,,0,
11/20/2017,12/1/2019,4,1.56679999828339,,,53,
11/20/2017,1/1/2020,4,1.56980001926422,,,0,
11/20/2017,2/1/2020,4,1.57980000972748,,,0,
11/20/2017,3/1/2020,4,1.59979999065399,,,0,
11/20/2017,4/1/2020,4,1.80280005931854,,,0,
11/20/2017,5/1/2020,4,1.80579996109009,,,0,
11/20/2017,6/1/2020,4,1.80130004882813,,,0,
11/20/2017,7/1/2020,4,1.7853000164032,,,0,
11/20/2017,8/1/2020,4,1.76230001449585,,,0,
11/20/2017,9/1/2020,4,1.73829996585846,,,0,
11/20/2017,10/1/2020,4,1.61329996585846,,,0,
11/20/2017,11/1/2020,4,1.58480000495911,,,0,
11/20/2017,12/1/2020,4,1.55980002880096,,,0,
11/20/2017,1/1/2021,4,1.56480002403259,,,0,
11/21/2017,1/1/2018,1,56.8300018310547,57.2200012207031,56.3199996948242,617493,
11/21/2017,2/1/2018,1,56.9199981689453,57.2900009155273,56.4300003051758,149193,
11/21/2017,3/1/2018,1,56.9599990844727,57.310001373291,56.5,114102,
11/21/2017,4/1/2018,1,56.9199981689453,57.25,56.5200004577637,59695,
11/21/2017,5/1/2018,1,56.7999992370605,57.1100006103516,56.4099998474121,38941,
11/21/2017,6/1/2018,1,56.5699996948242,56.8699989318848,56.2200012207031,78814,
11/21/2017,7/1/2018,1,56.2900009155274,56.4500007629395,56.0099983215332,9843,
11/21/2017,8/1/2018,1,55.9500007629395,56.1599998474121,55.6699981689453,9037,
11/21/2017,9/1/2018,1,55.5999984741211,55.9000015258789,55.3400001525879,18663,
11/21/2017,10/1/2018,1,55.2599983215332,55.5099983215332,55.0299987792969,7434,
11/21/2017,11/1/2018,1,54.9300003051758,55.2000007629395,54.7200012207031,3984,
11/21/2017,12/1/2018,1,54.5999984741211,54.9000015258789,54.3800010681152,65787,
11/21/2017,1/1/2019,1,54.2700004577637,54.689998626709,54.689998626709,2811,
11/21/2017,2/1/2019,1,53.9500007629395,,,1362,
11/21/2017,3/1/2019,1,53.6399993896484,53.9000015258789,53.8800010681152,7498,
11/21/2017,4/1/2019,1,53.3600006103516,,,3775,
11/21/2017,5/1/2019,1,53.0900001525879,,,3688,
11/21/2017,6/1/2019,1,52.8400001525879,53.0699996948242,52.6500015258789,10397,
11/21/2017,7/1/2019,1,52.5900001525879,,,267,
11/21/2017,8/1/2019,1,52.3699989318848,,,26,
11/21/2017,9/1/2019,1,52.1699981689453,,,3587,
11/21/2017,10/1/2019,1,52,,,1334,
11/21/2017,11/1/2019,1,51.8400001525879,,,869,
11/21/2017,12/1/2019,1,51.7200012207031,51.9300003051758,51.5200004577637,19363,
11/21/2017,1/1/2020,1,51.5299987792969,,,243,
11/21/2017,2/1/2020,1,51.3600006103516,,,28,
11/21/2017,3/1/2020,1,51.189998626709,,,386,
11/21/2017,4/1/2020,1,51.0400009155273,,,0,
11/21/2017,5/1/2020,1,50.8800010681152,,,0,
11/21/2017,6/1/2020,1,50.7400016784668,50.9300003051758,50.6199989318848,216,
11/21/2017,7/1/2020,1,50.5800018310547,,,0,
11/21/2017,8/1/2020,1,50.4599990844727,,,5,
11/21/2017,9/1/2020,1,50.3600006103516,,,13,
11/21/2017,10/1/2020,1,50.2599983215332,,,0,
11/21/2017,11/1/2020,1,50.1699981689453,,,0,
11/21/2017,12/1/2020,1,50.0800018310547,50.3499984741211,49.9900016784668,2255,
11/21/2017,1/1/2021,1,49.939998626709,,,0,
11/21/2017,2/1/2021,1,49.8800010681152,,,0,
11/21/2017,3/1/2021,1,49.8199996948242,,,0,
11/21/2017,4/1/2021,1,49.7599983215332,,,0,
11/21/2017,5/1/2021,1,49.6800003051758,,,0,
11/21/2017,6/1/2021,1,49.6199989318848,,,7,
11/21/2017,7/1/2021,1,49.5499992370606,,,0,
11/21/2017,8/1/2021,1,49.5099983215332,,,0,
11/21/2017,9/1/2021,1,49.4199981689453,,,0,
11/21/2017,10/1/2021,1,49.3800010681152,,,0,
11/21/2017,11/1/2021,1,49.3400001525879,,,0,
11/21/2017,12/1/2021,1,49.310001373291,,,383,
11/21/2017,1/1/2022,1,49.2599983215332,,,0,
11/21/2017,2/1/2022,1,49.2400016784668,,,0,
11/21/2017,3/1/2022,1,49.25,,,0,
11/21/2017,4/1/2022,1,49.2599983215332,,,0,
11/21/2017,5/1/2022,1,49.2400016784668,,,0,
11/21/2017,6/1/2022,1,49.2299995422363,,,0,
11/21/2017,7/1/2022,1,49.2099990844727,,,0,
11/21/2017,8/1/2022,1,49.25,,,0,
11/21/2017,9/1/2022,1,49.2900009155273,,,0,
11/21/2017,10/1/2022,1,49.2900009155273,,,0,
11/21/2017,11/1/2022,1,49.2999992370605,,,0,
11/21/2017,12/1/2022,1,49.310001373291,49.5800018310547,49.25,36,
11/21/2017,1/1/2023,1,49.3400001525879,,,0,
11/21/2017,2/1/2023,1,49.3600006103516,,,0,
11/21/2017,3/1/2023,1,49.3899993896484,,,0,
11/21/2017,4/1/2023,1,49.4199981689453,,,0,
11/21/2017,5/1/2023,1,49.439998626709,,,0,
11/21/2017,6/1/2023,1,49.4700012207031,,,0,
11/21/2017,7/1/2023,1,49.5,,,0,
11/21/2017,8/1/2023,1,49.5200004577637,,,0,
11/21/2017,9/1/2023,1,49.5499992370606,,,0,
11/21/2017,10/1/2023,1,49.5800018310547,,,0,
11/21/2017,11/1/2023,1,49.5999984741211,,,0,
11/21/2017,12/1/2023,1,49.6300010681152,49.5999984741211,49.5999984741211,8,
11/21/2017,6/1/2024,1,49.8300018310547,,,0,
11/21/2017,12/1/2024,1,50.0499992370605,,,0,
11/21/2017,6/1/2025,1,50.2799987792969,,,0,
11/21/2017,12/1/2025,1,50.4799995422363,,,0,
11/21/2017,6/1/2026,1,50.6800003051758,,,0,
11/21/2017,12/1/2026,1,50.8800010681152,,,0,
11/21/2017,12/1/2017,3,1.93589997291565,1.94860005378723,1.91999995708466,28804,
11/21/2017,1/1/2018,3,1.93809998035431,1.95169997215271,1.92309999465942,53580,
11/21/2017,2/1/2018,3,1.93570005893707,1.94860005378723,1.92120003700256,24229,
11/21/2017,3/1/2018,3,1.92499995231628,1.93700003623962,1.91069996356964,16777,
11/21/2017,4/1/2018,3,1.90789997577667,1.91840004920959,1.89330005645752,9036,
11/21/2017,5/1/2018,3,1.89419996738434,1.90320003032684,1.87960004806519,5549,
11/21/2017,6/1/2018,3,1.88250005245209,1.88820004463196,1.86829996109009,8357,
11/21/2017,7/1/2018,3,1.87720000743866,1.88429999351501,1.86319994926453,1036,
11/21/2017,8/1/2018,3,1.87310004234314,1.88030004501343,1.85909998416901,287,
11/21/2017,9/1/2018,3,1.87160003185272,1.87849998474121,1.85769999027252,762,
11/21/2017,10/1/2018,3,1.87230002880096,1.87890005111694,1.85870003700256,190,
11/21/2017,11/1/2018,3,1.87399995326996,1.88039994239807,1.86059999465942,152,
11/21/2017,12/1/2018,3,1.87539994716644,1.88170003890991,1.86220002174377,812,
11/21/2017,1/1/2019,3,1.87639999389648,,,19,
11/21/2017,2/1/2019,3,1.87150001525879,,,1,
11/21/2017,3/1/2019,3,1.85979998111725,,,0,
11/21/2017,4/1/2019,3,1.84159994125366,,,7,
11/21/2017,5/1/2019,3,1.83259999752045,,,7,
11/21/2017,6/1/2019,3,1.82749998569489,,,16,
11/21/2017,7/1/2019,3,1.82690000534058,,,6,
11/21/2017,8/1/2019,3,1.82790005207062,,,0,
11/21/2017,9/1/2019,3,1.83290004730225,1.83150005340576,1.83150005340576,2,
11/21/2017,10/1/2019,3,1.83790004253387,,,0,
11/21/2017,11/1/2019,3,1.84440004825592,,,0,
11/21/2017,12/1/2019,3,1.85080003738403,1.85179996490479,1.85000002384186,3,
11/21/2017,1/1/2020,3,1.8555999994278,,,0,
11/21/2017,2/1/2020,3,1.85739994049072,,,0,
11/21/2017,3/1/2020,3,1.85370004177094,,,0,
11/21/2017,4/1/2020,3,1.84399998188019,,,0,
11/21/2017,5/1/2020,3,1.83829998970032,,,0,
11/21/2017,6/1/2020,3,1.83619999885559,,,0,
11/21/2017,7/1/2020,3,1.83850002288818,,,0,
11/21/2017,8/1/2020,3,1.84130001068115,,,0,
11/21/2017,9/1/2020,3,1.84409999847412,,,0,
11/21/2017,10/1/2020,3,1.84590005874634,,,0,
11/21/2017,11/1/2020,3,1.84669995307922,,,0,
11/21/2017,12/1/2020,3,1.84850001335144,,,0,
11/21/2017,1/1/2021,3,1.85450005531311,,,0,
11/21/2017,12/1/2017,4,1.77310001850128,1.77530002593994,1.73870003223419,31921,
11/21/2017,1/1/2018,4,1.76489996910095,1.76699995994568,1.73249995708466,51787,
11/21/2017,2/1/2018,4,1.76699995994568,1.76830005645752,1.73650002479553,18331,
11/21/2017,3/1/2018,4,1.77799999713898,1.77999997138977,1.74919998645782,12610,
11/21/2017,4/1/2018,4,1.94210004806519,1.94459998607636,1.91569995880127,7284,
11/21/2017,5/1/2018,4,1.94019997119904,1.94120001792908,1.91680002212524,2914,
11/21/2017,6/1/2018,4,1.92279994487762,1.92400002479553,1.90069997310638,2793,
11/21/2017,7/1/2018,4,1.89859998226166,1.90030002593994,1.87740004062653,836,
11/21/2017,8/1/2018,4,1.86969995498657,1.87030005455017,1.84990000724792,211,
11/21/2017,9/1/2018,4,1.83570003509521,1.83619999885559,1.8183000087738,225,
11/21/2017,10/1/2018,4,1.70580005645752,1.70169997215271,1.68879997730255,291,
11/21/2017,11/1/2018,4,1.66980004310608,,,298,
11/21/2017,12/1/2018,4,1.64540004730225,1.64429998397827,1.63039994239807,429,
11/21/2017,1/1/2019,4,1.63670003414154,,,6,
11/21/2017,2/1/2019,4,1.64170002937317,,,0,
11/21/2017,3/1/2019,4,1.65820002555847,,,0,
11/21/2017,4/1/2019,4,1.83000004291534,,,0,
11/21/2017,5/1/2019,4,1.83369994163513,,,0,
11/21/2017,6/1/2019,4,1.82439994812012,,,0,
11/21/2017,7/1/2019,4,1.80900001525879,,,0,
11/21/2017,8/1/2019,4,1.78450000286102,,,0,
11/21/2017,9/1/2019,4,1.75650000572205,,,0,
11/21/2017,10/1/2019,4,1.63069999217987,,,0,
11/21/2017,11/1/2019,4,1.60179996490479,,,0,
11/21/2017,12/1/2019,4,1.57539999485016,,,1,
11/21/2017,1/1/2020,4,1.57840001583099,,,0,
11/21/2017,2/1/2020,4,1.58840000629425,,,0,
11/21/2017,3/1/2020,4,1.60839998722076,,,0,
11/21/2017,4/1/2020,4,1.81140005588532,,,0,
11/21/2017,5/1/2020,4,1.81439995765686,,,0,
11/21/2017,6/1/2020,4,1.8099000453949,,,0,
11/21/2017,7/1/2020,4,1.79390001296997,,,0,
11/21/2017,8/1/2020,4,1.77090001106262,,,0,
11/21/2017,9/1/2020,4,1.74689996242523,,,0,
11/21/2017,10/1/2020,4,1.62189996242523,,,0,
11/21/2017,11/1/2020,4,1.59340000152588,,,0,
11/21/2017,12/1/2020,4,1.56840002536774,,,0,
11/21/2017,1/1/2021,4,1.57340002059937,,,0,
11/22/2017,1/1/2018,1,58.0200004577637,58.1500015258789,57.0299987792969,832366,
11/22/2017,2/1/2018,1,58.0200004577637,58.1300010681152,57.0999984741211,275740,
11/22/2017,3/1/2018,1,57.939998626709,58.0499992370605,57.0999984741211,199921,
11/22/2017,4/1/2018,1,57.7799987792969,57.8800010681152,57.0400009155273,100009,
11/22/2017,5/1/2018,1,57.5499992370605,57.6199989318848,56.9099998474121,64085,
11/22/2017,6/1/2018,1,57.2400016784668,57.3699989318848,56.6300010681152,113294,
11/22/2017,7/1/2018,1,56.8800010681152,57,56.3300018310547,23018,
11/22/2017,8/1/2018,1,56.5,56.6399993896484,55.9700012207031,23725,
11/22/2017,9/1/2018,1,56.1300010681152,56.2700004577637,55.6699981689453,36081,
11/22/2017,10/1/2018,1,55.7900009155273,55.9099998474121,55.3199996948242,16266,
11/22/2017,11/1/2018,1,55.4599990844727,55.5699996948242,54.939998626709,10263,
11/22/2017,12/1/2018,1,55.1599998474121,55.2700004577637,54.6100006103516,91076,
11/22/2017,1/1/2019,1,54.8300018310547,,,4725,
11/22/2017,2/1/2019,1,54.5099983215332,54.060001373291,,5868,
11/22/2017,3/1/2019,1,54.189998626709,54.2000007629395,54.1699981689453,12945,
11/22/2017,4/1/2019,1,53.8899993896484,53.439998626709,,2187,
11/22/2017,5/1/2019,1,53.6199989318848,53.1599998474121,,1565,
11/22/2017,6/1/2019,1,53.3600006103516,53.4199981689453,52.8899993896484,11715,
11/22/2017,7/1/2019,1,53.0999984741211,52.6500015258789,,881,
11/22/2017,8/1/2019,1,52.8699989318848,52.4000015258789,,325,
11/22/2017,9/1/2019,1,52.6800003051758,52.2000007629395,,615,
11/22/2017,10/1/2019,1,52.5099983215332,52.3699989318848,52.3699989318848,483,
11/22/2017,11/1/2019,1,52.3499984741211,,,854,
11/22/2017,12/1/2019,1,52.2200012207031,52.2700004577637,51.6500015258789,21152,
11/22/2017,1/1/2020,1,52.0200004577637,,,356,
11/22/2017,2/1/2020,1,51.8400001525879,,,137,
11/22/2017,3/1/2020,1,51.6500015258789,,,975,
11/22/2017,4/1/2020,1,51.4900016784668,,,30,
11/22/2017,5/1/2020,1,51.3300018310547,,,43,
11/22/2017,6/1/2020,1,51.1800003051758,51.2599983215332,50.7200012207031,654,
11/22/2017,7/1/2020,1,51.0099983215332,,,15,
11/22/2017,8/1/2020,1,50.8899993896484,,,0,
11/22/2017,9/1/2020,1,50.75,,,139,
11/22/2017,10/1/2020,1,50.6399993896484,,,0,
11/22/2017,11/1/2020,1,50.5,,,0,
11/22/2017,12/1/2020,1,50.4099998474121,50.5999984741211,49.9700012207031,3605,
11/22/2017,1/1/2021,1,50.2700004577637,,,0,
11/22/2017,2/1/2021,1,50.1800003051758,,,0,
11/22/2017,3/1/2021,1,50.1100006103516,,,0,
11/22/2017,4/1/2021,1,50.0299987792969,,,0,
11/22/2017,5/1/2021,1,49.9099998474121,,,0,
11/22/2017,6/1/2021,1,49.8300018310547,,,13,
11/22/2017,7/1/2021,1,49.7400016784668,,,0,
11/22/2017,8/1/2021,1,49.7000007629395,,,0,
11/22/2017,9/1/2021,1,49.5999984741211,,,0,
11/22/2017,10/1/2021,1,49.5499992370606,,,0,
11/22/2017,11/1/2021,1,49.5,,,0,
11/22/2017,12/1/2021,1,49.4599990844727,49.75,49.3499984741211,603,
11/22/2017,1/1/2022,1,49.4000015258789,,,0,
11/22/2017,2/1/2022,1,49.3699989318848,,,0,
11/22/2017,3/1/2022,1,49.3699989318848,,,0,
11/22/2017,4/1/2022,1,49.3800010681152,,,0,
11/22/2017,5/1/2022,1,49.3499984741211,,,0,
11/22/2017,6/1/2022,1,49.3300018310547,,,0,
11/22/2017,7/1/2022,1,49.2999992370605,,,0,
11/22/2017,8/1/2022,1,49.3300018310547,,,0,
11/22/2017,9/1/2022,1,49.3699989318848,,,0,
11/22/2017,10/1/2022,1,49.3600006103516,,,0,
11/22/2017,11/1/2022,1,49.3600006103516,,,0,
11/22/2017,12/1/2022,1,49.3600006103516,49.3600006103516,49.2599983215332,86,
11/22/2017,1/1/2023,1,49.3800010681152,,,0,
11/22/2017,2/1/2023,1,49.3899993896484,,,0,
11/22/2017,3/1/2023,1,49.4199981689453,,,0,
11/22/2017,4/1/2023,1,49.439998626709,,,0,
11/22/2017,5/1/2023,1,49.4500007629395,,,0,
11/22/2017,6/1/2023,1,49.4700012207031,,,0,
11/22/2017,7/1/2023,1,49.4900016784668,,,0,
11/22/2017,8/1/2023,1,49.5,,,0,
11/22/2017,9/1/2023,1,49.5299987792969,,,0,
11/22/2017,10/1/2023,1,49.5499992370606,,,0,
11/22/2017,11/1/2023,1,49.560001373291,,,0,
11/22/2017,12/1/2023,1,49.5800018310547,49.8499984741211,49.5,8,
11/22/2017,6/1/2024,1,49.7799987792969,,,0,
11/22/2017,12/1/2024,1,50,50,50,1,
11/22/2017,6/1/2025,1,50.2299995422363,,,0,
11/22/2017,12/1/2025,1,50.4300003051758,,,0,
11/22/2017,6/1/2026,1,50.6300010681152,,,0,
11/22/2017,12/1/2026,1,50.8300018310547,,,0,
11/22/2017,12/1/2017,3,1.9326000213623,1.9543000459671,1.92429995536804,31671,
11/22/2017,1/1/2018,3,1.93570005893707,1.95770001411438,1.92700004577637,67353,
11/22/2017,2/1/2018,3,1.9349000453949,1.95510005950928,1.92550003528595,26621,
11/22/2017,3/1/2018,3,1.92620003223419,1.94400000572205,1.9157999753952,21423,
11/22/2017,4/1/2018,3,1.91059994697571,1.92669999599457,1.8996000289917,10991,
11/22/2017,5/1/2018,3,1.89800000190735,1.91170001029968,1.88680005073547,5810,
11/22/2017,6/1/2018,3,1.88719999790192,1.89950001239777,1.87520003318787,7821,
11/22/2017,7/1/2018,3,1.88209998607636,1.8934999704361,1.87039995193481,918,
11/22/2017,8/1/2018,3,1.87800002098084,1.88900005817413,1.8672000169754,774,
11/22/2017,9/1/2018,3,1.87660002708435,1.88709998130798,1.86489999294281,931,
11/22/2017,10/1/2018,3,1.87730002403259,1.88740003108978,1.86609995365143,1156,
11/22/2017,11/1/2018,3,1.87909996509552,1.88919997215271,1.86819994449615,671,
11/22/2017,12/1/2018,3,1.88059997558594,1.89030003547668,1.86989998817444,1731,
11/22/2017,1/1/2019,3,1.88150000572205,,,24,
11/22/2017,2/1/2019,3,1.87600004673004,,,15,
11/22/2017,3/1/2019,3,1.86360001564026,,,0,
11/22/2017,4/1/2019,3,1.84479999542236,,,0,
11/22/2017,5/1/2019,3,1.83529996871948,,,0,
11/22/2017,6/1/2019,3,1.82980000972748,1.82949995994568,1.82410001754761,19,
11/22/2017,7/1/2019,3,1.82879996299744,,,0,
11/22/2017,8/1/2019,3,1.82969999313355,,,0,
11/22/2017,9/1/2019,3,1.83459997177124,,,0,
11/22/2017,10/1/2019,3,1.83949995040894,,,0,
11/22/2017,11/1/2019,3,1.84590005874634,,,0,
11/22/2017,12/1/2019,3,1.85210001468658,1.85399997234344,1.84819996356964,48,
11/22/2017,1/1/2020,3,1.85689997673035,,,0,
11/22/2017,2/1/2020,3,1.85870003700256,,,0,
11/22/2017,3/1/2020,3,1.85500001907349,,,0,
11/22/2017,4/1/2020,3,1.84529995918274,,,0,
11/22/2017,5/1/2020,3,1.83959996700287,,,0,
11/22/2017,6/1/2020,3,1.83749997615814,,,0,
11/22/2017,7/1/2020,3,1.83980000019074,,,0,
11/22/2017,8/1/2020,3,1.8425999879837,,,0,
11/22/2017,9/1/2020,3,1.84539997577667,,,0,
11/22/2017,10/1/2020,3,1.84720003604889,,,0,
11/22/2017,11/1/2020,3,1.84800004959106,,,0,
11/22/2017,12/1/2020,3,1.84979999065399,,,0,
11/22/2017,1/1/2021,3,1.85580003261566,,,0,
11/22/2017,12/1/2017,4,1.76789999008179,1.78250002861023,1.75999999046326,31073,
11/22/2017,1/1/2018,4,1.76189994812012,1.77740001678467,1.75370001792908,55675,
11/22/2017,2/1/2018,4,1.76719999313355,1.77980005741119,1.75740003585815,18315,
11/22/2017,3/1/2018,4,1.77830004692078,1.7907999753952,1.76820003986359,11633,
11/22/2017,4/1/2018,4,1.94539999961853,1.95589995384216,1.93379998207092,5638,
11/22/2017,5/1/2018,4,1.94570004940033,1.95410001277924,1.9326000213623,2826,
11/22/2017,6/1/2018,4,1.92910003662109,1.93659996986389,1.91489994525909,2809,
11/22/2017,7/1/2018,4,1.90480005741119,1.91240000724792,1.89069998264313,1263,
11/22/2017,8/1/2018,4,1.87559998035431,1.88380002975464,1.8614000082016,814,
11/22/2017,9/1/2018,4,1.84150004386902,1.84220004081726,1.83459997177124,440,
11/22/2017,10/1/2018,4,1.71080005168915,1.71860003471375,1.69679999351501,274,
11/22/2017,11/1/2018,4,1.67429995536804,,,218,
11/22/2017,12/1/2018,4,1.64970004558563,1.65600001811981,1.63709998130798,737,
11/22/2017,1/1/2019,4,1.64090001583099,,,25,
11/22/2017,2/1/2019,4,1.64530003070831,,,7,
11/22/2017,3/1/2019,4,1.66129994392395,,,1,
11/22/2017,4/1/2019,4,1.83309996128082,,,0,
11/22/2017,5/1/2019,4,1.8367999792099,,,0,
11/22/2017,6/1/2019,4,1.82749998569489,,,0,
11/22/2017,7/1/2019,4,1.81210005283356,,,0,
11/22/2017,8/1/2019,4,1.78760004043579,,,0,
11/22/2017,9/1/2019,4,1.75909996032715,,,0,
11/22/2017,10/1/2019,4,1.63329994678497,,,0,
11/22/2017,11/1/2019,4,1.60440003871918,,,0,
11/22/2017,12/1/2019,4,1.57799994945526,,,2,
11/22/2017,1/1/2020,4,1.5809999704361,,,0,
11/22/2017,2/1/2020,4,1.59099996089935,,,0,
11/22/2017,3/1/2020,4,1.61099994182587,,,0,
11/22/2017,4/1/2020,4,1.81400001049042,,,0,
11/22/2017,5/1/2020,4,1.81700003147125,,,0,
11/22/2017,6/1/2020,4,1.8125,,,0,
11/22/2017,7/1/2020,4,1.79649996757507,,,0,
11/22/2017,8/1/2020,4,1.77349996566772,,,0,
11/22/2017,9/1/2020,4,1.74950003623962,,,0,
11/22/2017,10/1/2020,4,1.62450003623962,,,0,
11/22/2017,11/1/2020,4,1.59599995613098,,,0,
11/22/2017,12/1/2020,4,1.57099997997284,,,0,
11/22/2017,1/1/2021,4,1.57599997520447,,,0,
11/24/2017,1/1/2018,1,58.9500007629395,59.0499992370606,57.75,574132,
11/24/2017,2/1/2018,1,58.9099998474121,58.9900016784668,57.7400016784668,117773,
11/24/2017,3/1/2018,1,58.7299995422363,58.810001373291,57.6500015258789,75986,
11/24/2017,4/1/2018,1,58.4799995422363,58.5,57.5,51803,
11/24/2017,5/1/2018,1,58.1699981689453,58.2000007629395,57.2299995422363,28315,
11/24/2017,6/1/2018,1,57.810001373291,57.8699989318848,56.9199981689453,55474,
11/24/2017,7/1/2018,1,57.4199981689453,57.4300003051758,56.5699996948242,14963,
11/24/2017,8/1/2018,1,57.0400009155273,57.0499992370606,56.2200012207031,12389,
11/24/2017,9/1/2018,1,56.6800003051758,56.689998626709,55.7999992370606,19273,
11/24/2017,10/1/2018,1,56.3400001525879,56.3400001525879,55.5,9096,
11/24/2017,11/1/2018,1,56.0200004577637,56,55.310001373291,7487,
11/24/2017,12/1/2018,1,55.7099990844727,55.75,54.8899993896484,39527,
11/24/2017,1/1/2019,1,55.3699989318848,55.2200012207031,54.5999984741211,4364,
11/24/2017,2/1/2019,1,55.0299987792969,54.5400009155273,,1621,
11/24/2017,3/1/2019,1,54.7000007629395,54.2099990844727,,4502,
11/24/2017,4/1/2019,1,54.3899993896484,,,646,
11/24/2017,5/1/2019,1,54.0999984741211,,,766,
11/24/2017,6/1/2019,1,53.8300018310547,53.8300018310547,53.1399993896484,5110,
11/24/2017,7/1/2019,1,53.5499992370606,,,178,
11/24/2017,8/1/2019,1,53.2999992370606,,,128,
11/24/2017,9/1/2019,1,53.0900001525879,,,213,
11/24/2017,10/1/2019,1,52.9199981689453,,,99,
11/24/2017,11/1/2019,1,52.75,,,140,
11/24/2017,12/1/2019,1,52.6300010681152,52.6599998474121,51.9900016784668,8571,
11/24/2017,1/1/2020,1,52.4300003051758,,,58,
11/24/2017,2/1/2020,1,52.2299995422363,,,12,
11/24/2017,3/1/2020,1,52.0499992370606,,,2,
11/24/2017,4/1/2020,1,51.8800010681152,,,0,
11/24/2017,5/1/2020,1,51.7099990844727,,,0,
11/24/2017,6/1/2020,1,51.5499992370606,51.5,50.9799995422363,274,
11/24/2017,7/1/2020,1,51.3699989318848,,,0,
11/24/2017,8/1/2020,1,51.25,,,0,
11/24/2017,9/1/2020,1,51.1100006103516,,,0,
11/24/2017,10/1/2020,1,50.9799995422363,,,0,
11/24/2017,11/1/2020,1,50.8600006103516,,,0,
11/24/2017,12/1/2020,1,50.7599983215332,50.75,50.2400016784668,995,
11/24/2017,1/1/2021,1,50.6100006103516,,,0,
11/24/2017,2/1/2021,1,50.5200004577637,,,0,
11/24/2017,3/1/2021,1,50.4500007629395,,,0,
11/24/2017,4/1/2021,1,50.3699989318848,,,0,
11/24/2017,5/1/2021,1,50.2400016784668,,,0,
11/24/2017,6/1/2021,1,50.1599998474121,,,40,
11/24/2017,7/1/2021,1,50.0699996948242,,,0,
11/24/2017,8/1/2021,1,50.0200004577637,,,0,
11/24/2017,9/1/2021,1,49.9199981689453,,,0,
11/24/2017,10/1/2021,1,49.8699989318848,,,0,
11/24/2017,11/1/2021,1,49.810001373291,,,0,
11/24/2017,12/1/2021,1,49.7700004577637,,,317,
11/24/2017,1/1/2022,1,49.7099990844727,,,0,
11/24/2017,2/1/2022,1,49.6699981689453,,,0,
11/24/2017,3/1/2022,1,49.6699981689453,,,0,
11/24/2017,4/1/2022,1,49.6699981689453,,,0,
11/24/2017,5/1/2022,1,49.6399993896484,,,0,
11/24/2017,6/1/2022,1,49.6199989318848,,,0,
11/24/2017,7/1/2022,1,49.5800018310547,,,0,
11/24/2017,8/1/2022,1,49.6100006103516,,,0,
11/24/2017,9/1/2022,1,49.6399993896484,,,0,
11/24/2017,10/1/2022,1,49.6300010681152,,,0,
11/24/2017,11/1/2022,1,49.6199989318848,,,0,
11/24/2017,12/1/2022,1,49.6199989318848,,,137,
11/24/2017,1/1/2023,1,49.6399993896484,,,0,
11/24/2017,2/1/2023,1,49.6399993896484,,,0,
11/24/2017,3/1/2023,1,49.6699981689453,,,0,
11/24/2017,4/1/2023,1,49.689998626709,,,0,
11/24/2017,5/1/2023,1,49.689998626709,,,0,
11/24/2017,6/1/2023,1,49.7099990844727,,,0,
11/24/2017,7/1/2023,1,49.7299995422363,,,0,
11/24/2017,8/1/2023,1,49.7299995422363,,,0,
11/24/2017,9/1/2023,1,49.7599983215332,,,0,
11/24/2017,10/1/2023,1,49.7799987792969,,,0,
11/24/2017,11/1/2023,1,49.7799987792969,,,0,
11/24/2017,12/1/2023,1,49.7999992370606,,,6,
11/24/2017,6/1/2024,1,50,,,0,
11/24/2017,12/1/2024,1,50.2200012207031,,,0,
11/24/2017,6/1/2025,1,50.4500007629395,,,0,
11/24/2017,12/1/2025,1,50.6500015258789,,,0,
11/24/2017,6/1/2026,1,50.8499984741211,,,0,
11/24/2017,12/1/2026,1,51.0499992370606,,,0,
11/24/2017,12/1/2017,3,1.95290005207062,1.9559999704361,1.92610001564026,13180,
11/24/2017,1/1/2018,3,1.95550000667572,1.958899974823,1.92850005626678,33454,
11/24/2017,2/1/2018,3,1.95550000667572,1.95749998092651,1.92739999294281,12387,
11/24/2017,3/1/2018,3,1.94809997081757,1.95000004768372,1.91960000991821,9871,
11/24/2017,4/1/2018,3,1.93239998817444,1.93420004844666,1.90409994125366,4084,
11/24/2017,5/1/2018,3,1.92040002346039,1.92209994792938,1.89189994335175,2510,
11/24/2017,6/1/2018,3,1.90970003604889,1.91110002994537,1.88069999217987,3598,
11/24/2017,7/1/2018,3,1.90470004081726,1.90579998493195,1.87600004673004,337,
11/24/2017,8/1/2018,3,1.90069997310638,1.90180003643036,1.87160003185272,205,
11/24/2017,9/1/2018,3,1.8992999792099,1.90030002593994,1.86940002441406,214,
11/24/2017,10/1/2018,3,1.90020000934601,1.90100002288818,1.87030005455017,94,
11/24/2017,11/1/2018,3,1.90209996700287,1.90279996395111,1.87189996242523,62,
11/24/2017,12/1/2018,3,1.90359997749329,1.90460002422333,1.87399995326996,618,
11/24/2017,1/1/2019,3,1.90439999103546,1.8827999830246,1.86389994621277,2,
11/24/2017,2/1/2019,3,1.89859998226166,,,0,
11/24/2017,3/1/2019,3,1.88639998435974,1.86450004577637,,0,
11/24/2017,4/1/2019,3,1.86740005016327,,,0,
11/24/2017,5/1/2019,3,1.85790002346039,,,0,
11/24/2017,6/1/2019,3,1.85249996185303,1.83930003643036,,0,
11/24/2017,7/1/2019,3,1.85150003433228,,,0,
11/24/2017,8/1/2019,3,1.85239994525909,,,0,
11/24/2017,9/1/2019,3,1.85730004310608,,,0,
11/24/2017,10/1/2019,3,1.86220002174377,,,0,
11/24/2017,11/1/2019,3,1.86860001087189,,,0,
11/24/2017,12/1/2019,3,1.87479996681213,1.85399997234344,,0,
11/24/2017,1/1/2020,3,1.87960004806519,,,0,
11/24/2017,2/1/2020,3,1.88139998912811,,,0,
11/24/2017,3/1/2020,3,1.87769997119904,,,0,
11/24/2017,4/1/2020,3,1.86800003051758,,,0,
11/24/2017,5/1/2020,3,1.86230003833771,,,0,
11/24/2017,6/1/2020,3,1.86020004749298,,,0,
11/24/2017,7/1/2020,3,1.86249995231628,,,0,
11/24/2017,8/1/2020,3,1.86530005931854,,,0,
11/24/2017,9/1/2020,3,1.86810004711151,,,0,
11/24/2017,10/1/2020,3,1.86989998817444,,,0,
11/24/2017,11/1/2020,3,1.87070000171661,,,0,
11/24/2017,12/1/2020,3,1.87249994277954,,,0,
11/24/2017,1/1/2021,3,1.87849998474121,,,0,
11/24/2017,12/1/2017,4,1.78799998760223,1.79480004310608,1.76150000095367,13356,
11/24/2017,1/1/2018,4,1.78090000152588,1.78750002384186,1.755499958992,36085,
11/24/2017,2/1/2018,4,1.78639996051788,1.79130005836487,1.76139998435974,13202,
11/24/2017,3/1/2018,4,1.79750001430511,1.80120003223419,1.77209997177124,7785,
11/24/2017,4/1/2018,4,1.96220004558563,1.96490001678467,1.93869996070862,3847,
11/24/2017,5/1/2018,4,1.96189999580383,1.96379995346069,1.93929994106293,2600,
11/24/2017,6/1/2018,4,1.94490003585815,1.94609999656677,1.92149996757507,1839,
11/24/2017,7/1/2018,4,1.92089998722076,1.92250001430511,1.89769995212555,733,
11/24/2017,8/1/2018,4,1.89199995994568,1.89240002632141,1.86650002002716,248,
11/24/2017,9/1/2018,4,1.85860002040863,1.85549998283386,1.85389995574951,199,
11/24/2017,10/1/2018,4,1.72749996185303,1.72640001773834,1.70190000534058,147,
11/24/2017,11/1/2018,4,1.69110000133514,,,168,
11/24/2017,12/1/2018,4,1.66719996929169,1.66690003871918,1.64269995689392,192,
11/24/2017,1/1/2019,4,1.65840005874634,1.64619994163513,,0,
11/24/2017,2/1/2019,4,1.66279995441437,1.64979994297028,,0,
11/24/2017,3/1/2019,4,1.67879998683929,,,0,
11/24/2017,4/1/2019,4,1.85060000419617,,,0,
11/24/2017,5/1/2019,4,1.85430002212524,,,0,
11/24/2017,6/1/2019,4,1.84500002861023,,,0,
11/24/2017,7/1/2019,4,1.82959997653961,,,0,
11/24/2017,8/1/2019,4,1.80509996414185,,,0,
11/24/2017,9/1/2019,4,1.77660000324249,,,0,
11/24/2017,10/1/2019,4,1.65079998970032,,,0,
11/24/2017,11/1/2019,4,1.62189996242523,,,0,
11/24/2017,12/1/2019,4,1.59549999237061,,,0,
11/24/2017,1/1/2020,4,1.59850001335144,,,0,
11/24/2017,2/1/2020,4,1.6085000038147,,,0,
11/24/2017,3/1/2020,4,1.62849998474121,,,0,
11/24/2017,4/1/2020,4,1.83150005340576,,,0,
11/24/2017,5/1/2020,4,1.83449995517731,,,0,
11/24/2017,6/1/2020,4,1.83000004291534,,,0,
11/24/2017,7/1/2020,4,1.81400001049042,,,0,
11/24/2017,8/1/2020,4,1.79100000858307,,,0,
11/24/2017,9/1/2020,4,1.76699995994568,,,0,
11/24/2017,10/1/2020,4,1.64199995994568,,,0,
11/24/2017,11/1/2020,4,1.61349999904633,,,0,
11/24/2017,12/1/2020,4,1.58850002288818,,,0,
11/24/2017,1/1/2021,4,1.59350001811981,,,0,
11/27/2017,1/1/2018,1,58.1100006103516,58.9900016784668,57.5499992370605,686033,
11/27/2017,2/1/2018,1,58.1599998474121,58.9300003051758,57.5999984741211,203122,
11/27/2017,3/1/2018,1,58.0800018310547,58.7400016784668,57.5299987792969,132685,
11/27/2017,4/1/2018,1,57.9199981689453,58.4799995422363,57.4099998474121,73251,
11/27/2017,5/1/2018,1,57.7000007629395,58.1300010681152,57.2099990844727,47265,
11/27/2017,6/1/2018,1,57.4099998474121,57.7599983215332,56.9300003051758,81789,
11/27/2017,7/1/2018,1,57.0999984741211,57.2700004577637,56.6500015258789,14647,
11/27/2017,8/1/2018,1,56.7799987792969,56.9000015258789,56.3300018310547,7103,
11/27/2017,9/1/2018,1,56.4500007629395,56.5999984741211,56.0299987792969,10772,
11/27/2017,10/1/2018,1,56.1500015258789,56.25,55.7099990844727,2501,
11/27/2017,11/1/2018,1,55.8800010681152,56.0299987792969,55.4099998474121,5776,
11/27/2017,12/1/2018,1,55.5999984741211,55.8300018310547,55.1399993896484,61433,
11/27/2017,1/1/2019,1,55.2999992370606,55.3600006103516,55.3400001525879,4149,
11/27/2017,2/1/2019,1,55,55.0400009155274,54.9900016784668,5843,
11/27/2017,3/1/2019,1,54.7099990844727,,,6580,
11/27/2017,4/1/2019,1,54.4300003051758,,,378,
11/27/2017,5/1/2019,1,54.1800003051758,,,310,
11/27/2017,6/1/2019,1,53.939998626709,54.1599998474121,53.560001373291,7537,
11/27/2017,7/1/2019,1,53.689998626709,,,760,
11/27/2017,8/1/2019,1,53.4799995422363,,,800,
11/27/2017,9/1/2019,1,53.2999992370606,,,1072,
11/27/2017,10/1/2019,1,53.1500015258789,,,376,
11/27/2017,11/1/2019,1,53.0099983215332,,,1018,
11/27/2017,12/1/2019,1,52.9099998474121,53.1199989318848,52.439998626709,18704,
11/27/2017,1/1/2020,1,52.7299995422363,,,252,
11/27/2017,2/1/2020,1,52.5699996948242,,,17,
11/27/2017,3/1/2020,1,52.4199981689453,,,331,
11/27/2017,4/1/2020,1,52.2599983215332,,,10,
11/27/2017,5/1/2020,1,52.1100006103516,,,10,
11/27/2017,6/1/2020,1,51.9700012207031,51.8600006103516,51.75,575,
11/27/2017,7/1/2020,1,51.810001373291,,,10,
11/27/2017,8/1/2020,1,51.7000007629395,,,5,
11/27/2017,9/1/2020,1,51.5900001525879,,,0,
11/27/2017,10/1/2020,1,51.4799995422363,,,0,
11/27/2017,11/1/2020,1,51.3600006103516,,,0,
11/27/2017,12/1/2020,1,51.2700004577637,51.4500007629395,50.6100006103516,2240,
11/27/2017,1/1/2021,1,51.1300010681152,,,0,
11/27/2017,2/1/2021,1,51.060001373291,,,0,
11/27/2017,3/1/2021,1,51,,,0,
11/27/2017,4/1/2021,1,50.9300003051758,,,0,
11/27/2017,5/1/2021,1,50.7999992370606,,,0,
11/27/2017,6/1/2021,1,50.7200012207031,,,9,
11/27/2017,7/1/2021,1,50.6300010681152,,,0,
11/27/2017,8/1/2021,1,50.5900001525879,,,0,
11/27/2017,9/1/2021,1,50.5,,,0,
11/27/2017,10/1/2021,1,50.4599990844727,,,0,
11/27/2017,11/1/2021,1,50.4000015258789,,,0,
11/27/2017,12/1/2021,1,50.3699989318848,50.3800010681152,49.6699981689453,587,
11/27/2017,1/1/2022,1,50.310001373291,,,0,
11/27/2017,2/1/2022,1,50.2599983215332,,,0,
11/27/2017,3/1/2022,1,50.2599983215332,,,0,
11/27/2017,4/1/2022,1,50.25,,,0,
11/27/2017,5/1/2022,1,50.2200012207031,,,0,
11/27/2017,6/1/2022,1,50.2000007629395,,,0,
11/27/2017,7/1/2022,1,50.1500015258789,,,0,
11/27/2017,8/1/2022,1,50.1800003051758,,,0,
11/27/2017,9/1/2022,1,50.2000007629395,,,0,
11/27/2017,10/1/2022,1,50.189998626709,,,0,
11/27/2017,11/1/2022,1,50.1699981689453,,,0,
11/27/2017,12/1/2022,1,50.1699981689453,,,319,
11/27/2017,1/1/2023,1,50.189998626709,,,0,
11/27/2017,2/1/2023,1,50.189998626709,,,0,
11/27/2017,3/1/2023,1,50.2200012207031,,,0,
11/27/2017,4/1/2023,1,50.2400016784668,,,0,
11/27/2017,5/1/2023,1,50.2400016784668,,,0,
11/27/2017,6/1/2023,1,50.2599983215332,,,0,
11/27/2017,7/1/2023,1,50.2799987792969,,,0,
11/27/2017,8/1/2023,1,50.2799987792969,,,0,
11/27/2017,9/1/2023,1,50.310001373291,,,0,
11/27/2017,10/1/2023,1,50.3300018310547,,,0,
11/27/2017,11/1/2023,1,50.3300018310547,,,0,
11/27/2017,12/1/2023,1,50.3499984741211,50.2999992370606,50,70,
11/27/2017,6/1/2024,1,50.5499992370605,,,0,
11/27/2017,12/1/2024,1,50.7700004577637,,,0,
11/27/2017,6/1/2025,1,51,,,0,
11/27/2017,12/1/2025,1,51.2000007629395,,,0,
11/27/2017,6/1/2026,1,51.4000015258789,,,0,
11/27/2017,12/1/2026,1,51.5999984741211,,,0,
11/27/2017,12/1/2017,3,1.94780004024506,1.96220004558563,1.92929995059967,24610,
11/27/2017,1/1/2018,3,1.95050001144409,1.96519994735718,1.93180000782013,59674,
11/27/2017,2/1/2018,3,1.95029997825623,1.96430003643036,1.93159997463226,20626,
11/27/2017,3/1/2018,3,1.94309997558594,1.9563000202179,1.92490005493164,14998,
11/27/2017,4/1/2018,3,1.92709994316101,1.93939995765686,1.9099999666214,8703,
11/27/2017,5/1/2018,3,1.91499996185303,1.92589998245239,1.89859998226166,5573,
11/27/2017,6/1/2018,3,1.90450000762939,1.91460001468658,1.88849997520447,7016,
11/27/2017,7/1/2018,3,1.89989995956421,1.90970003604889,1.88390004634857,864,
11/27/2017,8/1/2018,3,1.89649999141693,1.90590000152588,1.88059997558594,379,
11/27/2017,9/1/2018,3,1.89579999446869,1.90470004081726,1.88010001182556,467,
11/27/2017,10/1/2018,3,1.89690005779266,1.90550005435944,1.88160002231598,323,
11/27/2017,11/1/2018,3,1.89890003204346,1.9074000120163,1.88390004634857,345,
11/27/2017,12/1/2018,3,1.90009999275208,1.90900003910065,1.8856999874115,935,
11/27/2017,1/1/2019,3,1.90090000629425,,,64,
11/27/2017,2/1/2019,3,1.89509999752045,,,8,
11/27/2017,3/1/2019,3,1.88300001621246,,,6,
11/27/2017,4/1/2019,3,1.8639999628067,,,5,
11/27/2017,5/1/2019,3,1.85459995269775,,,3,
11/27/2017,6/1/2019,3,1.84930002689362,,1.84909999370575,3,
11/27/2017,7/1/2019,3,1.84809994697571,,,2,
11/27/2017,8/1/2019,3,1.84899997711182,,,2,
11/27/2017,9/1/2019,3,1.85389995574951,,,1,
11/27/2017,10/1/2019,3,1.8588000535965,,,1,
11/27/2017,11/1/2019,3,1.86520004272461,,,2,
11/27/2017,12/1/2019,3,1.87139999866486,,1.87399995326996,7,
11/27/2017,1/1/2020,3,1.87629997730255,,,1,
11/27/2017,2/1/2020,3,1.8782000541687,,,0,
11/27/2017,3/1/2020,3,1.87460005283356,,,0,
11/27/2017,4/1/2020,3,1.86500000953674,,,0,
11/27/2017,5/1/2020,3,1.85940003395081,,,0,
11/27/2017,6/1/2020,3,1.85739994049072,,,0,
11/27/2017,7/1/2020,3,1.85979998111725,,,0,
11/27/2017,8/1/2020,3,1.86269998550415,,,0,
11/27/2017,9/1/2020,3,1.86559998989105,,,0,
11/27/2017,10/1/2020,3,1.86749994754791,,,0,
11/27/2017,11/1/2020,3,1.86839997768402,,,0,
11/27/2017,12/1/2020,3,1.87020003795624,,,0,
11/27/2017,1/1/2021,3,1.87619996070862,,,0,
11/27/2017,12/1/2017,4,1.78929996490479,1.79879999160767,1.77670001983643,39418,
11/27/2017,1/1/2018,4,1.78509998321533,1.7940000295639,1.76950001716614,66999,
11/27/2017,2/1/2018,4,1.78980004787445,1.79789996147156,1.77320003509521,17553,
11/27/2017,3/1/2018,4,1.80030000209808,1.80729997158051,1.78369998931885,12476,
11/27/2017,4/1/2018,4,1.96300005912781,1.96979999542236,1.94729995727539,5707,
11/27/2017,5/1/2018,4,1.96189999580383,1.96749997138977,1.94649994373322,3277,
11/27/2017,6/1/2018,4,1.9436000585556,1.94900000095367,1.92900002002716,3382,
11/27/2017,7/1/2018,4,1.91849994659424,1.92349994182587,1.90390002727509,1076,
11/27/2017,8/1/2018,4,1.88919997215271,1.8938000202179,1.87609994411469,463,
11/27/2017,9/1/2018,4,1.855299949646,1.85759997367859,1.84510004520416,518,
11/27/2017,10/1/2018,4,1.72420001029968,1.72800004482269,1.71259999275208,337,
11/27/2017,11/1/2018,4,1.6878000497818,1.69190001487732,1.67690002918243,566,
11/27/2017,12/1/2018,4,1.66369998455048,1.66789996623993,1.65339994430542,792,
11/27/2017,1/1/2019,4,1.65489995479584,,1.65620005130768,17,
11/27/2017,2/1/2019,4,1.65939998626709,,1.66040003299713,3,
11/27/2017,3/1/2019,4,1.67540001869202,,,0,
11/27/2017,4/1/2019,4,1.84720003604889,,,0,
11/27/2017,5/1/2019,4,1.85090005397797,,,0,
11/27/2017,6/1/2019,4,1.84159994125366,,,0,
11/27/2017,7/1/2019,4,1.82620000839233,,,0,
11/27/2017,8/1/2019,4,1.80169999599457,,,0,
11/27/2017,9/1/2019,4,1.77320003509521,,,0,
11/27/2017,10/1/2019,4,1.64740002155304,,,0,
11/27/2017,11/1/2019,4,1.61849999427795,,,0,
11/27/2017,12/1/2019,4,1.59210002422333,1.59220004081726,1.59220004081726,1,
11/27/2017,1/1/2020,4,1.59510004520416,,,0,
11/27/2017,2/1/2020,4,1.60510003566742,,,0,
11/27/2017,3/1/2020,4,1.62510001659393,,,0,
11/27/2017,4/1/2020,4,1.82809996604919,,,0,
11/27/2017,5/1/2020,4,1.83109998703003,,,0,
11/27/2017,6/1/2020,4,1.82659995555878,,,0,
11/27/2017,7/1/2020,4,1.81060004234314,,,0,
11/27/2017,8/1/2020,4,1.78760004043579,,,0,
11/27/2017,9/1/2020,4,1.7635999917984,,,0,
11/27/2017,10/1/2020,4,1.6385999917984,,,0,
11/27/2017,11/1/2020,4,1.61010003089905,,,0,
11/27/2017,12/1/2020,4,1.58510005474091,,,0,
11/27/2017,1/1/2021,4,1.59010004997253,,,0,
11/28/2017,1/1/2018,1,57.9900016784668,58.1100006103516,57.4199981689453,538993,
11/28/2017,2/1/2018,1,58.0499992370605,58.1500015258789,57.5,104821,
11/28/2017,3/1/2018,1,58,58.0999984741211,57.4799995422363,70780,
11/28/2017,4/1/2018,1,57.8800010681152,57.9599990844727,57.4099998474121,41655,
11/28/2017,5/1/2018,1,57.6800003051758,57.7599983215332,57.2599983215332,28070,
11/28/2017,6/1/2018,1,57.4000015258789,57.5099983215332,57.0400009155273,54353,
11/28/2017,7/1/2018,1,57.0999984741211,57.1599998474121,56.7599983215332,9903,
11/28/2017,8/1/2018,1,56.75,56.8899993896484,56.4300003051758,5612,
11/28/2017,9/1/2018,1,56.4599990844727,56.5999984741211,56.1500015258789,13681,
11/28/2017,10/1/2018,1,56.1500015258789,56.2799987792969,55.8899993896484,2595,
11/28/2017,11/1/2018,1,55.8699989318848,55.9599990844727,55.5999984741211,3049,
11/28/2017,12/1/2018,1,55.5699996948242,55.7700004577637,55.2099990844727,47412,
11/28/2017,1/1/2019,1,55.2599983215332,,,1486,
11/28/2017,2/1/2019,1,54.9599990844727,,,593,
11/28/2017,3/1/2019,1,54.6800003051758,,,2089,
11/28/2017,4/1/2019,1,54.4199981689453,,,307,
11/28/2017,5/1/2019,1,54.1699981689453,,,436,
11/28/2017,6/1/2019,1,53.9500007629395,54.0900001525879,53.7099990844727,7519,
11/28/2017,7/1/2019,1,53.7099990844727,,,283,
11/28/2017,8/1/2019,1,53.5099983215332,,,8,
11/28/2017,9/1/2019,1,53.3400001525879,,,57,
11/28/2017,10/1/2019,1,53.2000007629395,,,90,
11/28/2017,11/1/2019,1,53.0699996948242,,,280,
11/28/2017,12/1/2019,1,52.9700012207031,53.1399993896484,52.6500015258789,13323,
11/28/2017,1/1/2020,1,52.7999992370606,,,171,
11/28/2017,2/1/2020,1,52.6500015258789,,,18,
11/28/2017,3/1/2020,1,52.5,,,27,
11/28/2017,4/1/2020,1,52.3499984741211,,,0,
11/28/2017,5/1/2020,1,52.2000007629395,,,1,
11/28/2017,6/1/2020,1,52.0699996948242,52.1599998474121,51.7799987792969,406,
11/28/2017,7/1/2020,1,51.9199981689453,,,0,
11/28/2017,8/1/2020,1,51.8400001525879,,,1,
11/28/2017,9/1/2020,1,51.7200012207031,,,0,
11/28/2017,10/1/2020,1,51.5999984741211,,,0,
11/28/2017,11/1/2020,1,51.5499992370606,,,0,
11/28/2017,12/1/2020,1,51.4599990844727,51.6199989318848,51.1500015258789,1775,
11/28/2017,1/1/2021,1,51.3199996948242,,,0,
11/28/2017,2/1/2021,1,51.25,,,0,
11/28/2017,3/1/2021,1,51.2000007629395,,,0,
11/28/2017,4/1/2021,1,51.1300010681152,,,0,
11/28/2017,5/1/2021,1,51,,,0,
11/28/2017,6/1/2021,1,50.9199981689453,,,13,
11/28/2017,7/1/2021,1,50.8300018310547,,,0,
11/28/2017,8/1/2021,1,50.7900009155273,,,0,
11/28/2017,9/1/2021,1,50.7099990844727,,,0,
11/28/2017,10/1/2021,1,50.6699981689453,,,0,
11/28/2017,11/1/2021,1,50.6100006103516,,,0,
11/28/2017,12/1/2021,1,50.5800018310547,50.6500015258789,,272,
11/28/2017,1/1/2022,1,50.5200004577637,,,0,
11/28/2017,2/1/2022,1,50.4700012207031,,,0,
11/28/2017,3/1/2022,1,50.4700012207031,,,0,
11/28/2017,4/1/2022,1,50.4599990844727,,,0,
11/28/2017,5/1/2022,1,50.4300003051758,,,0,
11/28/2017,6/1/2022,1,50.4099998474121,,,0,
11/28/2017,7/1/2022,1,50.3600006103516,,,0,
11/28/2017,8/1/2022,1,50.3899993896484,,,0,
11/28/2017,9/1/2022,1,50.4099998474121,,,0,
11/28/2017,10/1/2022,1,50.4000015258789,,,0,
11/28/2017,11/1/2022,1,50.3800010681152,,,0,
11/28/2017,12/1/2022,1,50.3800010681152,,,21,
11/28/2017,1/1/2023,1,50.4000015258789,,,0,
11/28/2017,2/1/2023,1,50.3899993896484,,,0,
11/28/2017,3/1/2023,1,50.4199981689453,,,0,
11/28/2017,4/1/2023,1,50.4300003051758,,,0,
11/28/2017,5/1/2023,1,50.4300003051758,,,0,
11/28/2017,6/1/2023,1,50.439998626709,,,0,
11/28/2017,7/1/2023,1,50.4599990844727,,,0,
11/28/2017,8/1/2023,1,50.4500007629395,,,0,
11/28/2017,9/1/2023,1,50.4799995422363,,,0,
11/28/2017,10/1/2023,1,50.4900016784668,,,0,
11/28/2017,11/1/2023,1,50.4900016784668,,,0,
11/28/2017,12/1/2023,1,50.5,,,0,
11/28/2017,6/1/2024,1,50.7000007629395,,,0,
11/28/2017,12/1/2024,1,50.9199981689453,,,0,
11/28/2017,6/1/2025,1,51.1500015258789,,,0,
11/28/2017,12/1/2025,1,51.3499984741211,,,0,
11/28/2017,6/1/2026,1,51.5499992370606,,,0,
11/28/2017,12/1/2026,1,51.75,,,0,
11/28/2017,12/1/2017,3,1.95070004463196,1.95179998874664,1.93289995193481,24455,
11/28/2017,1/1/2018,3,1.95290005207062,1.95500004291534,1.93570005893707,54108,
11/28/2017,2/1/2018,3,1.95229995250702,1.95469999313355,1.93570005893707,18356,
11/28/2017,3/1/2018,3,1.94420003890991,1.94669997692108,1.92879998683929,13975,
11/28/2017,4/1/2018,3,1.92719995975494,1.93069994449615,1.91299998760223,7758,
11/28/2017,5/1/2018,3,1.91439998149872,1.9180999994278,1.90190005302429,3215,
11/28/2017,6/1/2018,3,1.90320003032684,1.90649998188019,1.89160001277924,3796,
11/28/2017,7/1/2018,3,1.89830005168915,1.9025000333786,1.88719999790192,479,
11/28/2017,8/1/2018,3,1.894700050354,1.89890003204346,1.88409996032715,256,
11/28/2017,9/1/2018,3,1.89409995079041,1.89789998531342,1.88380002975464,318,
11/28/2017,10/1/2018,3,1.89530003070831,1.89760005474091,1.88549995422363,230,
11/28/2017,11/1/2018,3,1.89730000495911,1.90040004253387,1.88940000534058,160,
11/28/2017,12/1/2018,3,1.89909994602203,1.90170001983643,1.89020001888275,423,
11/28/2017,1/1/2019,3,1.90020000934601,,,7,
11/28/2017,2/1/2019,3,1.8944000005722,,,0,
11/28/2017,3/1/2019,3,1.88240003585815,,,0,
11/28/2017,4/1/2019,3,1.86349999904633,,,0,
11/28/2017,5/1/2019,3,1.85389995574951,,,0,
11/28/2017,6/1/2019,3,1.84879994392395,,,0,
11/28/2017,7/1/2019,3,1.84759998321533,,,0,
11/28/2017,8/1/2019,3,1.84850001335144,,,0,
11/28/2017,9/1/2019,3,1.85339999198914,1.8585000038147,1.8585000038147,2,
11/28/2017,10/1/2019,3,1.85829997062683,,,0,
11/28/2017,11/1/2019,3,1.86469995975494,,,0,
11/28/2017,12/1/2019,3,1.87090003490448,1.87199997901917,1.87039995193481,27,
11/28/2017,1/1/2020,3,1.87580001354218,,,0,
11/28/2017,2/1/2020,3,1.87769997119904,,,0,
11/28/2017,3/1/2020,3,1.87409996986389,,,0,
11/28/2017,4/1/2020,3,1.86450004577637,,,0,
11/28/2017,5/1/2020,3,1.85889995098114,,,0,
11/28/2017,6/1/2020,3,1.85689997673035,,,0,
11/28/2017,7/1/2020,3,1.85930001735687,,,0,
11/28/2017,8/1/2020,3,1.86220002174377,,,0,
11/28/2017,9/1/2020,3,1.86510002613068,,,0,
11/28/2017,10/1/2020,3,1.86699998378754,,,0,
11/28/2017,11/1/2020,3,1.86790001392365,,,0,
11/28/2017,12/1/2020,3,1.86969995498657,,,0,
11/28/2017,1/1/2021,3,1.87569999694824,,,0,
11/28/2017,12/1/2017,4,1.77199995517731,1.7907999753952,1.76160001754761,22557,
11/28/2017,1/1/2018,4,1.76859998703003,1.78620004653931,1.75909996032715,66562,
11/28/2017,2/1/2018,4,1.77670001983643,1.78989994525909,1.76639997959137,24412,
11/28/2017,3/1/2018,4,1.79040002822876,1.80009996891022,1.77789998054504,14822,
11/28/2017,4/1/2018,4,1.95519995689392,1.96060001850128,1.94249999523163,7738,
11/28/2017,5/1/2018,4,1.95560002326965,1.95850002765656,1.942999958992,5232,
11/28/2017,6/1/2018,4,1.93869996070862,1.94179999828339,1.92589998245239,5388,
11/28/2017,7/1/2018,4,1.91519999504089,1.91760003566742,1.90349996089935,1481,
11/28/2017,8/1/2018,4,1.88800001144409,1.88989996910095,1.87430000305176,806,
11/28/2017,9/1/2018,4,1.85599994659424,1.85689997673035,1.84549999237061,918,
11/28/2017,10/1/2018,4,1.72520005702972,1.72660005092621,1.71150004863739,422,
11/28/2017,11/1/2018,4,1.68939995765686,1.67809998989105,1.67809998989105,204,
11/28/2017,12/1/2018,4,1.66559994220734,1.66750001907349,1.65120005607605,1532,
11/28/2017,1/1/2019,4,1.65750002861023,,1.65349996089935,315,
11/28/2017,2/1/2019,4,1.66170001029968,,,6,
11/28/2017,3/1/2019,4,1.67799997329712,,,1,
11/28/2017,4/1/2019,4,1.84979999065399,,,0,
11/28/2017,5/1/2019,4,1.85350000858307,,,0,
11/28/2017,6/1/2019,4,1.84420001506805,,,0,
11/28/2017,7/1/2019,4,1.82879996299744,,,0,
11/28/2017,8/1/2019,4,1.80429995059967,,,0,
11/28/2017,9/1/2019,4,1.77579998970032,,,0,
11/28/2017,10/1/2019,4,1.64999997615814,,,0,
11/28/2017,11/1/2019,4,1.62109994888306,,,0,
11/28/2017,12/1/2019,4,1.59469997882843,,,0,
11/28/2017,1/1/2020,4,1.59769999980927,,,0,
11/28/2017,2/1/2020,4,1.60769999027252,,,0,
11/28/2017,3/1/2020,4,1.62769997119904,,,0,
11/28/2017,4/1/2020,4,1.83070003986359,,,0,
11/28/2017,5/1/2020,4,1.83369994163513,,,0,
11/28/2017,6/1/2020,4,1.82920002937317,,,0,
11/28/2017,7/1/2020,4,1.81319999694824,,,0,
11/28/2017,8/1/2020,4,1.79019999504089,,,0,
11/28/2017,9/1/2020,4,1.7661999464035,,,0,
11/28/2017,10/1/2020,4,1.6411999464035,,,0,
11/28/2017,11/1/2020,4,1.61269998550415,,,0,
11/28/2017,12/1/2020,4,1.58770000934601,,,0,
11/28/2017,1/1/2021,4,1.59270000457764,,,0,
11/29/2017,1/1/2018,1,57.2999992370606,58.2999992370606,56.75,736914,
11/29/2017,2/1/2018,1,57.3600006103516,58.3400001525879,56.8199996948242,147718,
11/29/2017,3/1/2018,1,57.310001373291,58.2799987792969,56.7900009155273,85031,
11/29/2017,4/1/2018,1,57.2000007629395,58.1300010681152,56.689998626709,37009,
11/29/2017,5/1/2018,1,57.0099983215332,57.8699989318848,56.5200004577637,28336,
11/29/2017,6/1/2018,1,56.75,57.6100006103516,56.2799987792969,58439,
11/29/2017,7/1/2018,1,56.439998626709,57.2900009155273,55.9900016784668,10548,
11/29/2017,8/1/2018,1,56.1199989318848,56.9500007629395,55.7000007629395,7341,
11/29/2017,9/1/2018,1,55.8199996948242,56.6199989318848,55.4099998474121,10117,
11/29/2017,10/1/2018,1,55.5299987792969,56.2799987792969,55.2599983215332,5266,
11/29/2017,11/1/2018,1,55.2599983215332,56,54.8600006103516,4186,
11/29/2017,12/1/2018,1,55,55.7700004577637,54.5499992370606,62503,
11/29/2017,1/1/2019,1,54.7200012207031,,54.9000015258789,3930,
11/29/2017,2/1/2019,1,54.4500007629395,,54.5099983215332,1839,
11/29/2017,3/1/2019,1,54.189998626709,54.8400001525879,54.2599983215332,1661,
11/29/2017,4/1/2019,1,53.9500007629395,,54.0200004577637,217,
11/29/2017,5/1/2019,1,53.7299995422363,,53.7999992370605,566,
11/29/2017,6/1/2019,1,53.5499992370606,54.1300010681152,53.1100006103516,11263,
11/29/2017,7/1/2019,1,53.3400001525879,,53.3800010681152,322,
11/29/2017,8/1/2019,1,53.1599998474121,,53.2000007629395,231,
11/29/2017,9/1/2019,1,53.0099983215332,,53.0400009155273,253,
11/29/2017,10/1/2019,1,52.9000015258789,,52.9199981689453,208,
11/29/2017,11/1/2019,1,52.7999992370606,,,254,
11/29/2017,12/1/2019,1,52.7099990844727,53.2000007629395,52.2099990844727,27450,
11/29/2017,1/1/2020,1,52.5699996948242,,,40,
11/29/2017,2/1/2020,1,52.4300003051758,,,4,
11/29/2017,3/1/2020,1,52.2900009155273,,,74,
11/29/2017,4/1/2020,1,52.1500015258789,,,0,
11/29/2017,5/1/2020,1,52.0200004577637,,,3,
11/29/2017,6/1/2020,1,51.9199981689453,52.1800003051758,51.439998626709,1884,
11/29/2017,7/1/2020,1,51.810001373291,,,6,
11/29/2017,8/1/2020,1,51.7299995422363,,,6,
11/29/2017,9/1/2020,1,51.6599998474121,,,6,
11/29/2017,10/1/2020,1,51.5800018310547,,,0,
11/29/2017,11/1/2020,1,51.5299987792969,,,0,
11/29/2017,12/1/2020,1,51.5,51.8499984741211,50.9000015258789,7730,
11/29/2017,1/1/2021,1,51.3899993896484,,,0,
11/29/2017,2/1/2021,1,51.3199996948242,,,0,
11/29/2017,3/1/2021,1,51.2799987792969,,,0,
11/29/2017,4/1/2021,1,51.2299995422363,,,0,
11/29/2017,5/1/2021,1,51.1100006103516,,,0,
11/29/2017,6/1/2021,1,51.0400009155273,,,1,
11/29/2017,7/1/2021,1,50.9599990844727,,,0,
11/29/2017,8/1/2021,1,50.9300003051758,,,0,
11/29/2017,9/1/2021,1,50.8600006103516,,,0,
11/29/2017,10/1/2021,1,50.8300018310547,,,0,
11/29/2017,11/1/2021,1,50.7799987792969,,,0,
11/29/2017,12/1/2021,1,50.7599983215332,50.7200012207031,50.5999984741211,1692,
11/29/2017,1/1/2022,1,50.7000007629395,,,0,
11/29/2017,2/1/2022,1,50.6599998474121,,,0,
11/29/2017,3/1/2022,1,50.6599998474121,,,0,
11/29/2017,4/1/2022,1,50.6500015258789,,,0,
11/29/2017,5/1/2022,1,50.6300010681152,,,0,
11/29/2017,6/1/2022,1,50.6100006103516,,,0,
11/29/2017,7/1/2022,1,50.560001373291,,,0,
11/29/2017,8/1/2022,1,50.5999984741211,,,0,
11/29/2017,9/1/2022,1,50.6199989318848,,,0,
11/29/2017,10/1/2022,1,50.6100006103516,,,0,
11/29/2017,11/1/2022,1,50.5999984741211,,,0,
11/29/2017,12/1/2022,1,50.5999984741211,50.7000007629395,50.7000007629395,364,
11/29/2017,1/1/2023,1,50.6199989318848,,,0,
11/29/2017,2/1/2023,1,50.6100006103516,,,0,
11/29/2017,3/1/2023,1,50.6500015258789,,,0,
11/29/2017,4/1/2023,1,50.6599998474121,,,0,
11/29/2017,5/1/2023,1,50.6599998474121,,,0,
11/29/2017,6/1/2023,1,50.6699981689453,,,0,
11/29/2017,7/1/2023,1,50.689998626709,,,0,
11/29/2017,8/1/2023,1,50.6800003051758,,,0,
11/29/2017,9/1/2023,1,50.7200012207031,,,0,
11/29/2017,10/1/2023,1,50.7299995422363,,,0,
11/29/2017,11/1/2023,1,50.7299995422363,,,0,
11/29/2017,12/1/2023,1,50.7400016784668,,,0,
11/29/2017,6/1/2024,1,50.939998626709,,,0,
11/29/2017,12/1/2024,1,51.1599998474121,,,0,
11/29/2017,6/1/2025,1,51.3899993896484,,,0,
11/29/2017,12/1/2025,1,51.5900001525879,,,0,
11/29/2017,6/1/2026,1,51.7900009155273,,,0,
11/29/2017,12/1/2026,1,51.9900016784668,,,0,
11/29/2017,12/1/2017,3,1.92209994792938,1.9559999704361,1.91439998149872,20087,
11/29/2017,1/1/2018,3,1.92379999160767,1.95840001106262,1.91600000858307,70528,
11/29/2017,2/1/2018,3,1.92270004749298,1.957200050354,1.91489994525909,24069,
11/29/2017,3/1/2018,3,1.91410005092621,1.94799995422363,1.90649998188019,17811,
11/29/2017,4/1/2018,3,1.89719998836517,1.93060004711151,1.88929998874664,8718,
11/29/2017,5/1/2018,3,1.88510000705719,1.91659998893738,1.87689995765686,4238,
11/29/2017,6/1/2018,3,1.87440001964569,1.90480005741119,1.86600005626678,7751,
11/29/2017,7/1/2018,3,1.87020003795624,1.8996000289917,1.86179995536804,1038,
11/29/2017,8/1/2018,3,1.86769998073578,1.89610004425049,1.85889995098114,519,
11/29/2017,9/1/2018,3,1.86790001392365,1.89590001106262,1.85940003395081,663,
11/29/2017,10/1/2018,3,1.869500041008,1.89709997177124,1.86099994182587,289,
11/29/2017,11/1/2018,3,1.87170004844666,1.89939999580383,1.8639999628067,285,
11/29/2017,12/1/2018,3,1.87339997291565,1.90110003948212,1.86590003967285,1563,
11/29/2017,1/1/2019,3,1.87479996681213,,1.8782000541687,0,
11/29/2017,2/1/2019,3,1.86930000782013,,1.88680005073547,0,
11/29/2017,3/1/2019,3,1.85780000686646,,1.87189996242523,4,
11/29/2017,4/1/2019,3,1.83940005302429,,1.855299949646,4,
11/29/2017,5/1/2019,3,1.83019995689392,,1.84730005264282,0,
11/29/2017,6/1/2019,3,1.82529997825623,,1.83200001716614,0,
11/29/2017,7/1/2019,3,1.82410001754761,,,0,
11/29/2017,8/1/2019,3,1.82500004768372,,,0,
11/29/2017,9/1/2019,3,1.82990002632141,,,0,
11/29/2017,10/1/2019,3,1.83480000495911,,,0,
11/29/2017,11/1/2019,3,1.84119999408722,,,0,
11/29/2017,12/1/2019,3,1.84739995002747,1.86469995975494,1.85140001773834,17,
11/29/2017,1/1/2020,3,1.85249996185303,,,0,
11/29/2017,2/1/2020,3,1.85459995269775,,,0,
11/29/2017,3/1/2020,3,1.85119998455048,,,0,
11/29/2017,4/1/2020,3,1.84179997444153,,,0,
11/29/2017,5/1/2020,3,1.83640003204346,,,0,
11/29/2017,6/1/2020,3,1.83459997177124,,,0,
11/29/2017,7/1/2020,3,1.83720004558563,,,0,
11/29/2017,8/1/2020,3,1.84029996395111,,,0,
11/29/2017,9/1/2020,3,1.84340000152588,,,0,
11/29/2017,10/1/2020,3,1.84549999237061,,,0,
11/29/2017,11/1/2020,3,1.84660005569458,,,0,
11/29/2017,12/1/2020,3,1.84860002994537,,,0,
11/29/2017,1/1/2021,3,1.85459995269775,,,0,
11/29/2017,12/1/2017,4,1.73090004920959,1.77769994735718,1.72769999504089,27909,
11/29/2017,1/1/2018,4,1.73389995098114,1.77600002288818,1.7282999753952,76857,
11/29/2017,2/1/2018,4,1.7451000213623,1.7824000120163,1.73790001869202,32039,
11/29/2017,3/1/2018,4,1.76030004024506,1.7960000038147,1.75279998779297,16768,
11/29/2017,4/1/2018,4,1.9264999628067,1.96050000190735,1.9186999797821,10726,
11/29/2017,5/1/2018,4,1.92709994316101,1.95990002155304,1.91910004615784,5460,
11/29/2017,6/1/2018,4,1.91079998016357,1.9423999786377,1.90180003643036,4855,
11/29/2017,7/1/2018,4,1.88779997825623,1.91929996013641,1.87849998474121,1671,
11/29/2017,8/1/2018,4,1.8617000579834,1.89170002937317,1.85319995880127,752,
11/29/2017,9/1/2018,4,1.83080005645752,1.85940003395081,1.82210004329681,1132,
11/29/2017,10/1/2018,4,1.70150005817413,1.72930002212524,1.69289994239807,592,
11/29/2017,11/1/2018,4,1.66770005226135,1.67209994792938,1.66789996623993,536,
11/29/2017,12/1/2018,4,1.64499998092651,1.66939997673035,1.6360000371933,1265,
11/29/2017,1/1/2019,4,1.63740003108978,,1.63929998874664,96,
11/29/2017,2/1/2019,4,1.6418000459671,,1.6438000202179,0,
11/29/2017,3/1/2019,4,1.6583000421524,,1.66760003566742,0,
11/29/2017,4/1/2019,4,1.83029997348785,,,0,
11/29/2017,5/1/2019,4,1.83399999141693,,,0,
11/29/2017,6/1/2019,4,1.82469999790192,,,0,
11/29/2017,7/1/2019,4,1.8092999458313,,,0,
11/29/2017,8/1/2019,4,1.78480005264282,,,0,
11/29/2017,9/1/2019,4,1.75629997253418,,,0,
11/29/2017,10/1/2019,4,1.630499958992,,,0,
11/29/2017,11/1/2019,4,1.60160005092621,,,0,
11/29/2017,12/1/2019,4,1.57519996166229,,,0,
11/29/2017,1/1/2020,4,1.57819998264313,,,0,
11/29/2017,2/1/2020,4,1.58819997310638,,,0,
11/29/2017,3/1/2020,4,1.6081999540329,,,0,
11/29/2017,4/1/2020,4,1.81120002269745,,,0,
11/29/2017,5/1/2020,4,1.81420004367828,,,0,
11/29/2017,6/1/2020,4,1.80970001220703,,,0,
11/29/2017,7/1/2020,4,1.7936999797821,,,0,
11/29/2017,8/1/2020,4,1.77069997787476,,,0,
11/29/2017,9/1/2020,4,1.74670004844666,,,0,
11/29/2017,10/1/2020,4,1.62170004844666,,,0,
11/29/2017,11/1/2020,4,1.59319996833801,,,0,
11/29/2017,12/1/2020,4,1.56819999217987,,,0,
11/29/2017,1/1/2021,4,1.5731999874115,,,0,
11/30/2017,1/1/2018,1,57.4000015258789,57.9799995422363,56.8199996948242,732304,
11/30/2017,2/1/2018,1,57.4500007629395,58.0299987792969,56.8899993896484,159294,
11/30/2017,3/1/2018,1,57.4000015258789,57.9700012207031,56.8499984741211,72203,
11/30/2017,4/1/2018,1,57.2799987792969,57.8199996948242,56.7900009155273,36940,
11/30/2017,5/1/2018,1,57.0900001525879,57.5999984741211,56.5999984741211,24503,
11/30/2017,6/1/2018,1,56.8199996948242,57.3300018310547,56.2999992370605,57349,
11/30/2017,7/1/2018,1,56.5,57,56.060001373291,13250,
11/30/2017,8/1/2018,1,56.1699981689453,56.6699981689453,55.7400016784668,7887,
11/30/2017,9/1/2018,1,55.8600006103516,56.3199996948242,55.5,12859,
11/30/2017,10/1/2018,1,55.5499992370605,55.9799995422363,55.2099990844727,5707,
11/30/2017,11/1/2018,1,55.25,55.7299995422363,54.8699989318848,5024,
11/30/2017,12/1/2018,1,55,55.4799995422363,54.5699996948242,56769,
11/30/2017,1/1/2019,1,54.7200012207031,,54.7099990844727,1521,
11/30/2017,2/1/2019,1,54.4500007629395,,,825,
11/30/2017,3/1/2019,1,54.189998626709,,,2664,
11/30/2017,4/1/2019,1,53.9700012207031,,,589,
11/30/2017,5/1/2019,1,53.75,,,512,
11/30/2017,6/1/2019,1,53.560001373291,53.939998626709,53.2000007629395,13016,
11/30/2017,7/1/2019,1,53.3499984741211,53.3400001525879,53.2099990844727,150,
11/30/2017,8/1/2019,1,53.1699981689453,,,99,
11/30/2017,9/1/2019,1,53.0200004577637,,,66,
11/30/2017,10/1/2019,1,52.9000015258789,,,2,
11/30/2017,11/1/2019,1,52.7999992370606,,,75,
11/30/2017,12/1/2019,1,52.7200012207031,53.0900001525879,52.2999992370606,19145,
11/30/2017,1/1/2020,1,52.5800018310547,,,112,
11/30/2017,2/1/2020,1,52.4500007629395,,,5,
11/30/2017,3/1/2020,1,52.2999992370606,,,6,
11/30/2017,4/1/2020,1,52.1599998474121,,,0,
11/30/2017,5/1/2020,1,52.0299987792969,,,0,
11/30/2017,6/1/2020,1,51.9199981689453,52.2400016784668,51.7200012207031,2895,
11/30/2017,7/1/2020,1,51.7900009155273,,,0,
11/30/2017,8/1/2020,1,51.7299995422363,,,0,
11/30/2017,9/1/2020,1,51.6500015258789,,,0,
11/30/2017,10/1/2020,1,51.5699996948242,,,0,
11/30/2017,11/1/2020,1,51.5299987792969,,,0,
11/30/2017,12/1/2020,1,51.4799995422363,51.7700004577637,51.0800018310547,1957,
11/30/2017,1/1/2021,1,51.3899993896484,,,0,
11/30/2017,2/1/2021,1,51.3699989318848,,,0,
11/30/2017,3/1/2021,1,51.3199996948242,,,0,
11/30/2017,4/1/2021,1,51.25,,,0,
11/30/2017,5/1/2021,1,51.1100006103516,,,0,
11/30/2017,6/1/2021,1,51.0299987792969,,,0,
11/30/2017,7/1/2021,1,50.9300003051758,,,0,
11/30/2017,8/1/2021,1,50.9199981689453,,,0,
11/30/2017,9/1/2021,1,50.8600006103516,,,0,
11/30/2017,10/1/2021,1,50.8300018310547,,,0,
11/30/2017,11/1/2021,1,50.7799987792969,,,0,
11/30/2017,12/1/2021,1,50.7599983215332,51,50.8699989318848,350,
11/30/2017,1/1/2022,1,50.7000007629395,,,0,
11/30/2017,2/1/2022,1,50.6699981689453,,,0,
11/30/2017,3/1/2022,1,50.6699981689453,,,0,
11/30/2017,4/1/2022,1,50.6599998474121,,,0,
11/30/2017,5/1/2022,1,50.6399993896484,,,0,
11/30/2017,6/1/2022,1,50.6300010681152,,,0,
11/30/2017,7/1/2022,1,50.5800018310547,,,0,
11/30/2017,8/1/2022,1,50.6199989318848,,,0,
11/30/2017,9/1/2022,1,50.6399993896484,,,0,
11/30/2017,10/1/2022,1,50.6399993896484,,,0,
11/30/2017,11/1/2022,1,50.6300010681152,,,0,
11/30/2017,12/1/2022,1,50.6300010681152,,,5,
11/30/2017,1/1/2023,1,50.6500015258789,,,0,
11/30/2017,2/1/2023,1,50.6300010681152,,,0,
11/30/2017,3/1/2023,1,50.6699981689453,,,0,
11/30/2017,4/1/2023,1,50.6800003051758,,,0,
11/30/2017,5/1/2023,1,50.6699981689453,,,0,
11/30/2017,6/1/2023,1,50.6800003051758,,,0,
11/30/2017,7/1/2023,1,50.7000007629395,,,0,
11/30/2017,8/1/2023,1,50.6800003051758,,,0,
11/30/2017,9/1/2023,1,50.7200012207031,,,0,
11/30/2017,10/1/2023,1,50.7299995422363,,,0,
11/30/2017,11/1/2023,1,50.7200012207031,,,0,
11/30/2017,12/1/2023,1,50.7299995422363,,,0,
11/30/2017,6/1/2024,1,50.9300003051758,,,0,
11/30/2017,12/1/2024,1,51.1500015258789,,,0,
11/30/2017,6/1/2025,1,51.3800010681152,,,0,
11/30/2017,12/1/2025,1,51.5800018310547,,,0,
11/30/2017,6/1/2026,1,51.7799987792969,,,0,
11/30/2017,12/1/2026,1,51.9799995422363,,,0,
11/30/2017,12/1/2017,3,1.89269995689392,1.94900000095367,1.88800001144409,5844,
11/30/2017,1/1/2018,3,1.89760005474091,1.9507999420166,1.89079999923706,91115,
11/30/2017,2/1/2018,3,1.89900004863739,1.94840002059937,1.8918000459671,43205,
11/30/2017,3/1/2018,3,1.89330005645752,1.93869996070862,1.88590002059937,31762,
11/30/2017,4/1/2018,3,1.87899994850159,1.92050004005432,1.87049996852875,19191,
11/30/2017,5/1/2018,3,1.86839997768402,1.90670001506805,1.85989999771118,10589,
11/30/2017,6/1/2018,3,1.85930001735687,1.89540004730225,1.8503999710083,14623,
11/30/2017,7/1/2018,3,1.85679996013641,1.88970005512238,1.84790003299713,1802,
11/30/2017,8/1/2018,3,1.85609996318817,1.88619995117188,1.84640002250671,1431,
11/30/2017,9/1/2018,3,1.85730004310608,1.8860000371933,1.8478000164032,1683,
11/30/2017,10/1/2018,3,1.85909998416901,1.88719999790192,1.85060000419617,720,
11/30/2017,11/1/2018,3,1.8617000579834,1.88919997215271,1.85309994220734,588,
11/30/2017,12/1/2018,3,1.86380004882813,1.89020001888275,1.85450005531311,3381,
11/30/2017,1/1/2019,3,1.86570000648499,,,53,
11/30/2017,2/1/2019,3,1.86039996147156,,,7,
11/30/2017,3/1/2019,3,1.84909999370575,,,5,
11/30/2017,4/1/2019,3,1.83140003681183,,,4,
11/30/2017,5/1/2019,3,1.82290005683899,,,4,
11/30/2017,6/1/2019,3,1.81869995594025,1.8286999464035,1.81659996509552,30,
11/30/2017,7/1/2019,3,1.81819999217987,,,0,
11/30/2017,8/1/2019,3,1.81970000267029,,,0,
11/30/2017,9/1/2019,3,1.82469999790192,,,0,
11/30/2017,10/1/2019,3,1.83039999008179,,,0,
11/30/2017,11/1/2019,3,1.83729994297028,,,0,
11/30/2017,12/1/2019,3,1.84309995174408,1.85749995708466,1.83899998664856,45,
11/30/2017,1/1/2020,3,1.84819996356964,,,0,
11/30/2017,2/1/2020,3,1.85029995441437,,,0,
11/30/2017,3/1/2020,3,1.84689998626709,,,0,
11/30/2017,4/1/2020,3,1.83749997615814,,,0,
11/30/2017,5/1/2020,3,1.83210003376007,,,0,
11/30/2017,6/1/2020,3,1.83029997348785,,,0,
11/30/2017,7/1/2020,3,1.83290004730225,,,0,
11/30/2017,8/1/2020,3,1.83599996566772,,,0,
11/30/2017,9/1/2020,3,1.83910000324249,,,0,
11/30/2017,10/1/2020,3,1.84119999408722,,,0,
11/30/2017,11/1/2020,3,1.84230005741119,,,0,
11/30/2017,12/1/2020,3,1.84430003166199,,,0,
11/30/2017,1/1/2021,3,1.85029995441437,,,0,
11/30/2017,2/1/2021,3,1.85239994525909,,,0,
11/30/2017,3/1/2021,3,1.84899997711182,,,0,
11/30/2017,4/1/2021,3,1.83959996700287,,,0,
11/30/2017,5/1/2021,3,1.8342000246048,,,0,
11/30/2017,6/1/2021,3,1.83239996433258,,,0,
11/30/2017,7/1/2021,3,1.83500003814697,,,0,
11/30/2017,8/1/2021,3,1.83809995651245,,,0,
11/30/2017,9/1/2021,3,1.84119999408722,,,0,
11/30/2017,10/1/2021,3,1.84329998493195,,,0,
11/30/2017,11/1/2021,3,1.84440004825592,,,0,
11/30/2017,12/1/2021,3,1.84640002250671,,,0,
11/30/2017,1/1/2022,3,1.85239994525909,,,0,
11/30/2017,12/1/2017,4,1.72839999198914,1.75450003147125,1.7175999879837,5745,
11/30/2017,1/1/2018,4,1.73000001907349,1.75870001316071,1.71829998493195,63857,
11/30/2017,2/1/2018,4,1.74119997024536,1.76859998703003,1.73039996623993,32809,
11/30/2017,3/1/2018,4,1.75699996948242,1.78310000896454,1.74639999866486,14878,
11/30/2017,4/1/2018,4,1.9239000082016,1.94910001754761,1.91359996795654,8833,
11/30/2017,5/1/2018,4,1.9242000579834,1.94830000400543,1.91410005092621,4915,
11/30/2017,6/1/2018,4,1.90789997577667,1.93190002441406,1.89789998531342,5693,
11/30/2017,7/1/2018,4,1.88520002365112,1.90680003166199,1.875,1764,
11/30/2017,8/1/2018,4,1.85930001735687,1.88090002536774,1.84920001029968,1094,
11/30/2017,9/1/2018,4,1.82879996299744,1.84870004653931,1.81879997253418,1364,
11/30/2017,10/1/2018,4,1.70159995555878,1.71979999542236,1.69120001792908,724,
11/30/2017,11/1/2018,4,1.66949999332428,1.67530000209808,1.66349995136261,564,
11/30/2017,12/1/2018,4,1.64779996871948,1.66330003738403,1.63419997692108,1954,
11/30/2017,1/1/2019,4,1.63999998569489,1.64460003376007,,71,
11/30/2017,2/1/2019,4,1.64409995079041,1.64820003509521,,3,
11/30/2017,3/1/2019,4,1.66040003299713,,,0,
11/30/2017,4/1/2019,4,1.83239996433258,,,0,
11/30/2017,5/1/2019,4,1.83609998226166,,,0,
11/30/2017,6/1/2019,4,1.82679998874664,,,0,
11/30/2017,7/1/2019,4,1.81140005588532,,,0,
11/30/2017,8/1/2019,4,1.78690004348755,,,0,
11/30/2017,9/1/2019,4,1.75839996337891,,,0,
11/30/2017,10/1/2019,4,1.63259994983673,,,0,
11/30/2017,11/1/2019,4,1.60370004177094,,,0,
11/30/2017,12/1/2019,4,1.57729995250702,,,0,
11/30/2017,1/1/2020,4,1.58029997348785,,,0,
11/30/2017,2/1/2020,4,1.59029996395111,,,0,
11/30/2017,3/1/2020,4,1.61029994487762,,,0,
11/30/2017,4/1/2020,4,1.81330001354218,,,0,
11/30/2017,5/1/2020,4,1.81630003452301,,,0,
11/30/2017,6/1/2020,4,1.81180000305176,,,0,
11/30/2017,7/1/2020,4,1.79579997062683,,,0,
11/30/2017,8/1/2020,4,1.77279996871948,,,0,
11/30/2017,9/1/2020,4,1.74880003929138,,,0,
11/30/2017,10/1/2020,4,1.62380003929138,,,0,
11/30/2017,11/1/2020,4,1.59529995918274,,,0,
11/30/2017,12/1/2020,4,1.5702999830246,,,0,
11/30/2017,1/1/2021,4,1.57529997825623,,,0,
11/30/2017,2/1/2021,4,1.58529996871948,,,0,
11/30/2017,3/1/2021,4,1.605299949646,,,0,
11/30/2017,4/1/2021,4,1.80830001831055,,,0,
11/30/2017,5/1/2021,4,1.81130003929138,,,0,
11/30/2017,6/1/2021,4,1.80680000782013,,,0,
11/30/2017,7/1/2021,4,1.7907999753952,,,0,
11/30/2017,8/1/2021,4,1.76779997348785,,,0,
11/30/2017,9/1/2021,4,1.74380004405975,,,0,
11/30/2017,10/1/2021,4,1.61880004405975,,,0,
11/30/2017,11/1/2021,4,1.59029996395111,,,0,
11/30/2017,12/1/2021,4,1.56529998779297,,,0,
11/30/2017,1/1/2022,4,1.5702999830246,,,0,
12/1/2017,1/1/2018,1,58.3600006103516,58.8800010681152,57.2900009155273,673392,
12/1/2017,2/1/2018,1,58.3800010681152,58.9000015258789,57.3499984741211,156129,
12/1/2017,3/1/2018,1,58.310001373291,58.8199996948242,57.2900009155273,89765,
12/1/2017,4/1/2018,1,58.1699981689453,58.6599998474121,57.1599998474121,41681,
12/1/2017,5/1/2018,1,57.9500007629395,58.4099998474121,56.9900016784668,28548,
12/1/2017,6/1/2018,1,57.6599998474121,58.1100006103516,56.7200012207031,68913,
12/1/2017,7/1/2018,1,57.3199996948242,57.75,56.5699996948242,12962,
12/1/2017,8/1/2018,1,56.9599990844727,57.3800010681152,56.3800010681152,7567,
12/1/2017,9/1/2018,1,56.5999984741211,57.0099983215332,55.7299995422363,11204,
12/1/2017,10/1/2018,1,56.2599983215332,56.6500015258789,55.5200004577637,8647,
12/1/2017,11/1/2018,1,55.9300003051758,56.310001373291,55.4300003051758,7131,
12/1/2017,12/1/2018,1,55.6199989318848,56.0200004577637,54.8600006103516,75398,
12/1/2017,1/1/2019,1,55.2900009155273,55.8300018310547,55.5,3839,
12/1/2017,2/1/2019,1,54.9700012207031,54.8400001525879,,2031,
12/1/2017,3/1/2019,1,54.6699981689453,54.689998626709,54.6699981689453,4609,
12/1/2017,4/1/2019,1,54.4000015258789,54.2700004577637,,679,
12/1/2017,5/1/2019,1,54.1500015258789,54.1500015258789,54.0999984741211,1105,
12/1/2017,6/1/2019,1,53.9300003051758,54.3199996948242,53.4000015258789,12688,
12/1/2017,7/1/2019,1,53.689998626709,53.5400009155273,,356,
12/1/2017,8/1/2019,1,53.4700012207031,53.3199996948242,,144,
12/1/2017,9/1/2019,1,53.2700004577637,53.1300010681152,,252,
12/1/2017,10/1/2019,1,53.1100006103516,52.9799995422363,,193,
12/1/2017,11/1/2019,1,52.9599990844727,,,548,
12/1/2017,12/1/2019,1,52.8499984741211,53.2999992370606,52.5400009155274,24058,
12/1/2017,1/1/2020,1,52.6800003051758,,,199,
12/1/2017,2/1/2020,1,52.5299987792969,,,12,
12/1/2017,3/1/2020,1,52.3600006103516,,,421,
12/1/2017,4/1/2020,1,52.2000007629395,,,0,
12/1/2017,5/1/2020,1,52.0200004577637,,,0,
12/1/2017,6/1/2020,1,51.9000015258789,52.3800010681152,51.8499984741211,2377,
12/1/2017,7/1/2020,1,51.7599983215332,,,38,
12/1/2017,8/1/2020,1,51.6699981689453,,,16,
12/1/2017,9/1/2020,1,51.6100006103516,,,23,
12/1/2017,10/1/2020,1,51.5299987792969,,,0,
12/1/2017,11/1/2020,1,51.4700012207031,,,0,
12/1/2017,12/1/2020,1,51.4099998474121,52,51.2599983215332,2694,
12/1/2017,1/1/2021,1,51.310001373291,,,0,
12/1/2017,2/1/2021,1,51.25,,,0,
12/1/2017,3/1/2021,1,51.2099990844727,,,0,
12/1/2017,4/1/2021,1,51.1500015258789,,,0,
12/1/2017,5/1/2021,1,51.0099983215332,,,0,
12/1/2017,6/1/2021,1,50.939998626709,,,5,
12/1/2017,7/1/2021,1,50.8400001525879,,,0,
12/1/2017,8/1/2021,1,50.8199996948242,,,0,
12/1/2017,9/1/2021,1,50.7599983215332,,,0,
12/1/2017,10/1/2021,1,50.7200012207031,,,0,
12/1/2017,11/1/2021,1,50.6699981689453,,,0,
12/1/2017,12/1/2021,1,50.6399993896484,50.8300018310547,50.8199996948242,192,
12/1/2017,1/1/2022,1,50.5800018310547,,,0,
12/1/2017,2/1/2022,1,50.5499992370605,,,0,
12/1/2017,3/1/2022,1,50.560001373291,,,0,
12/1/2017,4/1/2022,1,50.5499992370605,,,0,
12/1/2017,5/1/2022,1,50.5299987792969,,,0,
12/1/2017,6/1/2022,1,50.5200004577637,,,0,
12/1/2017,7/1/2022,1,50.4700012207031,,,0,
12/1/2017,8/1/2022,1,50.5099983215332,,,0,
12/1/2017,9/1/2022,1,50.5400009155273,,,0,
12/1/2017,10/1/2022,1,50.5400009155273,,,0,
12/1/2017,11/1/2022,1,50.5299987792969,,,0,
12/1/2017,12/1/2022,1,50.5299987792969,51.0499992370606,51.0499992370606,20,
12/1/2017,1/1/2023,1,50.5499992370605,,,0,
12/1/2017,2/1/2023,1,50.5200004577637,,,0,
12/1/2017,3/1/2023,1,50.560001373291,,,0,
12/1/2017,4/1/2023,1,50.560001373291,,,0,
12/1/2017,5/1/2023,1,50.5499992370605,,,0,
12/1/2017,6/1/2023,1,50.560001373291,,,0,
12/1/2017,7/1/2023,1,50.5699996948242,,,0,
12/1/2017,8/1/2023,1,50.5499992370605,,,0,
12/1/2017,9/1/2023,1,50.5800018310547,,,0,
12/1/2017,10/1/2023,1,50.5900001525879,,,0,
12/1/2017,11/1/2023,1,50.5699996948242,,,0,
12/1/2017,12/1/2023,1,50.5900001525879,,,2,
12/1/2017,6/1/2024,1,50.7799987792969,,,0,
12/1/2017,12/1/2024,1,51,,,0,
12/1/2017,6/1/2025,1,51.2299995422363,,,0,
12/1/2017,12/1/2025,1,51.4300003051758,,,0,
12/1/2017,6/1/2026,1,51.6300010681152,,,0,
12/1/2017,12/1/2026,1,51.8300018310547,,,0,
12/1/2017,1/1/2018,3,1.94130003452301,1.96169996261597,1.90090000629425,69905,
12/1/2017,2/1/2018,3,1.94169998168945,1.96070003509521,1.90230000019074,36460,
12/1/2017,3/1/2018,3,1.93389999866486,1.95290005207062,1.89699995517731,26430,
12/1/2017,4/1/2018,3,1.91830003261566,1.93620002269745,1.88370001316071,17453,
12/1/2017,5/1/2018,3,1.90620005130768,1.92309999465942,1.87320005893707,9983,
12/1/2017,6/1/2018,3,1.89579999446869,1.91199994087219,1.86629998683929,9638,
12/1/2017,7/1/2018,3,1.89250004291534,1.90729999542236,1.86940002441406,948,
12/1/2017,8/1/2018,3,1.89139997959137,1.90530002117157,1.88119995594025,525,
12/1/2017,9/1/2018,3,1.89260005950928,1.90579998493195,1.86740005016327,574,
12/1/2017,10/1/2018,3,1.89429998397827,1.90690004825592,1.88359999656677,363,
12/1/2017,11/1/2018,3,1.896399974823,1.90880000591278,1.87199997901917,537,
12/1/2017,12/1/2018,3,1.89810001850128,1.91050004959106,1.86810004711151,2680,
12/1/2017,1/1/2019,3,1.89890003204346,1.9099999666214,1.90149998664856,64,
12/1/2017,2/1/2019,3,1.89250004291534,1.89300000667572,1.89300000667572,25,
12/1/2017,3/1/2019,3,1.87960004806519,1.87999999523163,1.87999999523163,49,
12/1/2017,4/1/2019,3,1.86010003089905,1.86290001869202,1.8617000579834,27,
12/1/2017,5/1/2019,3,1.84959995746613,1.84710001945496,1.84710001945496,13,
12/1/2017,6/1/2019,3,1.84389996528626,1.84590005874634,1.84089994430542,94,
12/1/2017,7/1/2019,3,1.84239995479584,1.83990001678467,1.83990001678467,10,
12/1/2017,8/1/2019,3,1.84389996528626,1.83990001678467,1.83990001678467,5,
12/1/2017,9/1/2019,3,1.84850001335144,1.8449000120163,1.8449000120163,5,
12/1/2017,10/1/2019,3,1.85370004177094,1.8503999710083,1.8503999710083,5,
12/1/2017,11/1/2019,3,1.86010003089905,1.85730004310608,1.85730004310608,2,
12/1/2017,12/1/2019,3,1.86530005931854,1.86389994621277,,17,
12/1/2017,1/1/2020,3,1.8701000213623,,,0,
12/1/2017,2/1/2020,3,1.8717999458313,,,0,
12/1/2017,3/1/2020,3,1.86800003051758,,,0,
12/1/2017,4/1/2020,3,1.8581999540329,,,0,
12/1/2017,5/1/2020,3,1.85239994525909,,,0,
12/1/2017,6/1/2020,3,1.8503999710083,,,0,
12/1/2017,7/1/2020,3,1.85300004482269,,,0,
12/1/2017,8/1/2020,3,1.85609996318817,,,0,
12/1/2017,9/1/2020,3,1.85920000076294,,,0,
12/1/2017,10/1/2020,3,1.86129999160767,,,0,
12/1/2017,11/1/2020,3,1.86240005493164,,,0,
12/1/2017,12/1/2020,3,1.86440002918243,,,0,
12/1/2017,1/1/2021,3,1.87039995193481,,,0,
12/1/2017,2/1/2021,3,1.87249994277954,,,0,
12/1/2017,3/1/2021,3,1.86909997463226,,,0,
12/1/2017,4/1/2021,3,1.85969996452332,,,0,
12/1/2017,5/1/2021,3,1.85430002212524,,,0,
12/1/2017,6/1/2021,3,1.85249996185303,,,0,
12/1/2017,7/1/2021,3,1.85510003566742,,,0,
12/1/2017,8/1/2021,3,1.8581999540329,,,0,
12/1/2017,9/1/2021,3,1.86129999160767,,,0,
12/1/2017,10/1/2021,3,1.86339998245239,,,0,
12/1/2017,11/1/2021,3,1.86450004577637,,,0,
12/1/2017,12/1/2021,3,1.86650002002716,,,0,
12/1/2017,1/1/2022,3,1.87249994277954,,,0,
12/1/2017,1/1/2018,4,1.74160003662109,1.76999998092651,1.7315000295639,66867,
12/1/2017,2/1/2018,4,1.7558000087738,1.78289997577667,1.74349999427795,41471,
12/1/2017,3/1/2018,4,1.77400004863739,1.79849994182587,1.75989997386932,23041,
12/1/2017,4/1/2018,4,1.94519996643066,1.96459996700287,1.93060004711151,14954,
12/1/2017,5/1/2018,4,1.94719994068146,1.96360003948212,1.93060004711151,8427,
12/1/2017,6/1/2018,4,1.93270003795624,1.94679999351501,1.91719996929169,7152,
12/1/2017,7/1/2018,4,1.91120004653931,1.9239000082016,1.89300000667572,3442,
12/1/2017,8/1/2018,4,1.88590002059937,1.89760005474091,1.87810003757477,2027,
12/1/2017,9/1/2018,4,1.8555999994278,1.86679995059967,1.84819996356964,1962,
12/1/2017,10/1/2018,4,1.72809994220734,1.7389999628067,1.72049999237061,749,
12/1/2017,11/1/2018,4,1.69500005245209,1.69019997119904,1.69019997119904,646,
12/1/2017,12/1/2018,4,1.67250001430511,1.68499994277954,1.66600000858307,2630,
12/1/2017,1/1/2019,4,1.66540002822876,1.66509997844696,1.6603000164032,1106,
12/1/2017,2/1/2019,4,1.67019999027252,1.66840004920959,,36,
12/1/2017,3/1/2019,4,1.68649995326996,1.67369997501373,,0,
12/1/2017,4/1/2019,4,1.8585000038147,,,0,
12/1/2017,5/1/2019,4,1.86220002174377,,,0,
12/1/2017,6/1/2019,4,1.85290002822876,1.83889997005463,,83,
12/1/2017,7/1/2019,4,1.83749997615814,,,0,
12/1/2017,8/1/2019,4,1.81299996376038,,,0,
12/1/2017,9/1/2019,4,1.78450000286102,,,0,
12/1/2017,10/1/2019,4,1.65869998931885,,,0,
12/1/2017,11/1/2019,4,1.62979996204376,,,0,
12/1/2017,12/1/2019,4,1.60339999198914,,,0,
12/1/2017,1/1/2020,4,1.60640001296997,,,0,
12/1/2017,2/1/2020,4,1.61640000343323,,,0,
12/1/2017,3/1/2020,4,1.63639998435974,,,0,
12/1/2017,4/1/2020,4,1.83940005302429,,,0,
12/1/2017,5/1/2020,4,1.84239995479584,,,0,
12/1/2017,6/1/2020,4,1.83790004253387,,,0,
12/1/2017,7/1/2020,4,1.82190001010895,,,0,
12/1/2017,8/1/2020,4,1.7989000082016,,,0,
12/1/2017,9/1/2020,4,1.77489995956421,,,0,
12/1/2017,10/1/2020,4,1.64989995956421,,,0,
12/1/2017,11/1/2020,4,1.62139999866486,,,0,
12/1/2017,12/1/2020,4,1.59640002250671,,,0,
12/1/2017,1/1/2021,4,1.60140001773834,,,0,
12/1/2017,2/1/2021,4,1.6114000082016,,,0,
12/1/2017,3/1/2021,4,1.63139998912811,,,0,
12/1/2017,4/1/2021,4,1.83440005779266,,,0,
12/1/2017,5/1/2021,4,1.83739995956421,,,0,
12/1/2017,6/1/2021,4,1.83290004730225,,,0,
12/1/2017,7/1/2021,4,1.81690001487732,,,0,
12/1/2017,8/1/2021,4,1.79390001296997,,,0,
12/1/2017,9/1/2021,4,1.76989996433258,,,0,
12/1/2017,10/1/2021,4,1.64489996433258,,,0,
12/1/2017,11/1/2021,4,1.61640000343323,,,0,
12/1/2017,12/1/2021,4,1.59140002727509,,,0,
12/1/2017,1/1/2022,4,1.59640002250671,,,0,
12/4/2017,1/1/2018,1,57.4700012207031,58.3400001525879,57.3499984741211,527029,
12/4/2017,2/1/2018,1,57.4900016784668,58.439998626709,57.3699989318848,114742,
12/4/2017,3/1/2018,1,57.4199981689453,58.2799987792969,57.3199996948242,64026,
12/4/2017,4/1/2018,1,57.310001373291,58.0699996948242,57.2099990844727,40378,
12/4/2017,5/1/2018,1,57.1199989318848,57.810001373291,57.0400009155273,31782,
12/4/2017,6/1/2018,1,56.8699989318848,57.5800018310547,56.7900009155273,43976,
12/4/2017,7/1/2018,1,56.5800018310547,57,56.5499992370606,9351,
12/4/2017,8/1/2018,1,56.2700004577637,56.689998626709,56.2299995422363,6151,
12/4/2017,9/1/2018,1,55.9599990844727,56.3899993896484,55.9000015258789,7359,
12/4/2017,10/1/2018,1,55.6599998474121,55.9700012207031,55.6300010681152,2546,
12/4/2017,11/1/2018,1,55.3699989318848,55.7000007629395,55.310001373291,3468,
12/4/2017,12/1/2018,1,55.0900001525879,55.5299987792969,55.0200004577637,33226,
12/4/2017,1/1/2019,1,54.7900009155273,54.9700012207031,54.5200004577637,2193,
12/4/2017,2/1/2019,1,54.5,,54.9300003051758,987,
12/4/2017,3/1/2019,1,54.2400016784668,,54.6599998474121,2377,
12/4/2017,4/1/2019,1,54.0099983215332,,,581,
12/4/2017,5/1/2019,1,53.7900009155274,,,605,
12/4/2017,6/1/2019,1,53.5999984741211,53.8499984741211,53.4599990844727,4575,
12/4/2017,7/1/2019,1,53.3899993896484,,,133,
12/4/2017,8/1/2019,1,53.2000007629395,,,27,
12/4/2017,9/1/2019,1,53.0299987792969,,,66,
12/4/2017,10/1/2019,1,52.9000015258789,,,56,
12/4/2017,11/1/2019,1,52.7799987792969,,,604,
12/4/2017,12/1/2019,1,52.6699981689453,52.8300018310547,52.4799995422363,10680,
12/4/2017,1/1/2020,1,52.5,,,52,
12/4/2017,2/1/2020,1,52.3600006103516,,,31,
12/4/2017,3/1/2020,1,52.2099990844727,,,10,
12/4/2017,4/1/2020,1,52.0699996948242,,,26,
12/4/2017,5/1/2020,1,51.9300003051758,,,111,
12/4/2017,6/1/2020,1,51.8199996948242,51.8899993896484,51.6300010681152,446,
12/4/2017,7/1/2020,1,51.7000007629395,,,96,
12/4/2017,8/1/2020,1,51.6100006103516,,,19,
12/4/2017,9/1/2020,1,51.5400009155273,,,14,
12/4/2017,10/1/2020,1,51.4799995422363,,,0,
12/4/2017,11/1/2020,1,51.4300003051758,,,0,
12/4/2017,12/1/2020,1,51.4000015258789,51.5800018310547,51.1199989318848,1213,
12/4/2017,1/1/2021,1,51.3199996948242,,,17,
12/4/2017,2/1/2021,1,51.2700004577637,,,12,
12/4/2017,3/1/2021,1,51.2299995422363,,,0,
12/4/2017,4/1/2021,1,51.1800003051758,,,0,
12/4/2017,5/1/2021,1,51.0400009155273,,,0,
12/4/2017,6/1/2021,1,50.9700012207031,,,0,
12/4/2017,7/1/2021,1,50.8699989318848,,,0,
12/4/2017,8/1/2021,1,50.8600006103516,,,0,
12/4/2017,9/1/2021,1,50.7999992370606,,,0,
12/4/2017,10/1/2021,1,50.7599983215332,,,0,
12/4/2017,11/1/2021,1,50.7200012207031,,,0,
12/4/2017,12/1/2021,1,50.689998626709,50.4900016784668,50.4900016784668,74,
12/4/2017,1/1/2022,1,50.6399993896484,,,0,
12/4/2017,2/1/2022,1,50.6100006103516,,,0,
12/4/2017,3/1/2022,1,50.6300010681152,,,0,
12/4/2017,4/1/2022,1,50.6199989318848,,,0,
12/4/2017,5/1/2022,1,50.6100006103516,,,0,
12/4/2017,6/1/2022,1,50.5999984741211,,,0,
12/4/2017,7/1/2022,1,50.5499992370605,,,0,
12/4/2017,8/1/2022,1,50.5900001525879,,,0,
12/4/2017,9/1/2022,1,50.6199989318848,,,0,
12/4/2017,10/1/2022,1,50.6100006103516,,,0,
12/4/2017,11/1/2022,1,50.5999984741211,,,0,
12/4/2017,12/1/2022,1,50.5999984741211,50.4599990844727,50.439998626709,2,
12/4/2017,1/1/2023,1,50.6300010681152,,,0,
12/4/2017,2/1/2023,1,50.5999984741211,,,0,
12/4/2017,3/1/2023,1,50.6500015258789,,,0,
12/4/2017,4/1/2023,1,50.6599998474121,,,0,
12/4/2017,5/1/2023,1,50.6500015258789,,,0,
12/4/2017,6/1/2023,1,50.6699981689453,,,0,
12/4/2017,7/1/2023,1,50.689998626709,,,0,
12/4/2017,8/1/2023,1,50.6699981689453,,,0,
12/4/2017,9/1/2023,1,50.7099990844727,,,0,
12/4/2017,10/1/2023,1,50.7299995422363,,,0,
12/4/2017,11/1/2023,1,50.7099990844727,,,0,
12/4/2017,12/1/2023,1,50.7400016784668,,,0,
12/4/2017,6/1/2024,1,50.9300003051758,,,0,
12/4/2017,12/1/2024,1,51.1500015258789,,,0,
12/4/2017,6/1/2025,1,51.3800010681152,,,0,
12/4/2017,12/1/2025,1,51.5800018310547,,,0,
12/4/2017,6/1/2026,1,51.7799987792969,,,0,
12/4/2017,12/1/2026,1,51.9799995422363,,,0,
12/4/2017,1/1/2018,3,1.89450001716614,1.94500005245209,1.89320003986359,60133,
12/4/2017,2/1/2018,3,1.89619994163513,1.94490003585815,1.89509999752045,26701,
12/4/2017,3/1/2018,3,1.88979995250702,1.93640005588532,1.8885999917984,21646,
12/4/2017,4/1/2018,3,1.8753000497818,1.92040002346039,1.87419998645782,10853,
12/4/2017,5/1/2018,3,1.86440002918243,1.9070999622345,1.86329996585846,5451,
12/4/2017,6/1/2018,3,1.8555999994278,1.89779996871948,1.85450005531311,6250,
12/4/2017,7/1/2018,3,1.85380005836487,1.89409995079041,1.85259997844696,742,
12/4/2017,8/1/2018,3,1.85380005836487,1.89300000667572,1.85290002822876,506,
12/4/2017,9/1/2018,3,1.85549998283386,1.89419996738434,1.85490000247955,868,
12/4/2017,10/1/2018,3,1.85800004005432,1.89559996128082,1.85689997673035,686,
12/4/2017,11/1/2018,3,1.86059999465942,1.89699995517731,1.85979998111725,763,
12/4/2017,12/1/2018,3,1.86280000209808,1.89839994907379,1.86099994182587,1781,
12/4/2017,1/1/2019,3,1.8643000125885,,1.88520002365112,61,
12/4/2017,2/1/2019,3,1.8585000038147,,1.88269996643066,6,
12/4/2017,3/1/2019,3,1.84630000591278,,1.86679995059967,2,
12/4/2017,4/1/2019,3,1.82770001888275,,1.85020005702972,2,
12/4/2017,5/1/2019,3,1.81809997558594,,1.84179997444153,5,
12/4/2017,6/1/2019,3,1.81319999694824,,1.82589995861053,56,
12/4/2017,7/1/2019,3,1.81169998645782,,,1,
12/4/2017,8/1/2019,3,1.81319999694824,,,0,
12/4/2017,9/1/2019,3,1.81780004501343,,,0,
12/4/2017,10/1/2019,3,1.82299995422363,,,0,
12/4/2017,11/1/2019,3,1.82939994335175,,,0,
12/4/2017,12/1/2019,3,1.83459997177124,1.83480000495911,1.83480000495911,50,
12/4/2017,1/1/2020,3,1.83940005302429,,,0,
12/4/2017,2/1/2020,3,1.84109997749329,,,0,
12/4/2017,3/1/2020,3,1.83729994297028,,,0,
12/4/2017,4/1/2020,3,1.82749998569489,,,0,
12/4/2017,5/1/2020,3,1.82169997692108,,,0,
12/4/2017,6/1/2020,3,1.81970000267029,,,0,
12/4/2017,7/1/2020,3,1.82229995727539,,,0,
12/4/2017,8/1/2020,3,1.82539999485016,,,0,
12/4/2017,9/1/2020,3,1.82850003242493,,,0,
12/4/2017,10/1/2020,3,1.83060002326965,,,0,
12/4/2017,11/1/2020,3,1.83169996738434,,,0,
12/4/2017,12/1/2020,3,1.83369994163513,,,0,
12/4/2017,1/1/2021,3,1.8396999835968,,,0,
12/4/2017,2/1/2021,3,1.84179997444153,,,0,
12/4/2017,3/1/2021,3,1.83840000629425,,,0,
12/4/2017,4/1/2021,3,1.8289999961853,,,0,
12/4/2017,5/1/2021,3,1.82360005378723,,,0,
12/4/2017,6/1/2021,3,1.82179999351501,,,0,
12/4/2017,7/1/2021,3,1.82439994812012,,,0,
12/4/2017,8/1/2021,3,1.82749998569489,,,0,
12/4/2017,9/1/2021,3,1.83060002326965,,,0,
12/4/2017,10/1/2021,3,1.83270001411438,,,0,
12/4/2017,11/1/2021,3,1.83379995822907,,,0,
12/4/2017,12/1/2021,3,1.83580005168915,,,0,
12/4/2017,1/1/2022,3,1.84179997444153,,,0,
12/4/2017,1/1/2018,4,1.69219994544983,1.73919999599457,1.69079995155334,64078,
12/4/2017,2/1/2018,4,1.7092000246048,1.75349998474121,1.70780003070831,43361,
12/4/2017,3/1/2018,4,1.72990000247955,1.77100002765656,1.72839999198914,21956,
12/4/2017,4/1/2018,4,1.90480005741119,1.94470000267029,1.90349996089935,10489,
12/4/2017,5/1/2018,4,1.90810000896454,1.94609999656677,1.90670001506805,4493,
12/4/2017,6/1/2018,4,1.89549994468689,1.92999994754791,1.89450001716614,5663,
12/4/2017,7/1/2018,4,1.87580001354218,1.90769994258881,1.87520003318787,1723,
12/4/2017,8/1/2018,4,1.85239994525909,1.87000000476837,1.85179996490479,914,
12/4/2017,9/1/2018,4,1.82389998435974,1.83640003204346,1.82330000400543,996,
12/4/2017,10/1/2018,4,1.6985000371933,1.70940005779266,1.69729995727539,581,
12/4/2017,11/1/2018,4,1.6686999797821,1.68320000171661,1.67739999294281,708,
12/4/2017,12/1/2018,4,1.65149998664856,1.66980004310608,1.64890003204346,7070,
12/4/2017,1/1/2019,4,1.65020000934601,1.66939997673035,1.64950001239777,4815,
12/4/2017,2/1/2019,4,1.65750002861023,,1.66449999809265,73,
12/4/2017,3/1/2019,4,1.67519998550415,,,11,
12/4/2017,4/1/2019,4,1.84619998931885,,,1,
12/4/2017,5/1/2019,4,1.8503999710083,,,1,
12/4/2017,6/1/2019,4,1.84049999713898,,,4,
12/4/2017,7/1/2019,4,1.82509994506836,,,0,
12/4/2017,8/1/2019,4,1.80060005187988,,,0,
12/4/2017,9/1/2019,4,1.77209997177124,,,0,
12/4/2017,10/1/2019,4,1.64610004425049,,,0,
12/4/2017,11/1/2019,4,1.6172000169754,,,0,
12/4/2017,12/1/2019,4,1.59080004692078,,,26,
12/4/2017,1/1/2020,4,1.59379994869232,,,0,
12/4/2017,2/1/2020,4,1.60380005836487,,,0,
12/4/2017,3/1/2020,4,1.62380003929138,,,0,
12/4/2017,4/1/2020,4,1.82679998874664,,,0,
12/4/2017,5/1/2020,4,1.82980000972748,,,0,
12/4/2017,6/1/2020,4,1.82529997825623,,,0,
12/4/2017,7/1/2020,4,1.8092999458313,,,0,
12/4/2017,8/1/2020,4,1.78629994392395,,,0,
12/4/2017,9/1/2020,4,1.76230001449585,,,0,
12/4/2017,10/1/2020,4,1.63730001449585,,,0,
12/4/2017,11/1/2020,4,1.6088000535965,,,0,
12/4/2017,12/1/2020,4,1.58379995822907,,,0,
12/4/2017,1/1/2021,4,1.58879995346069,,,0,
12/4/2017,2/1/2021,4,1.59879994392395,,,0,
12/4/2017,3/1/2021,4,1.61880004405975,,,0,
12/4/2017,4/1/2021,4,1.82179999351501,,,0,
12/4/2017,5/1/2021,4,1.82480001449585,,,0,
12/4/2017,6/1/2021,4,1.8202999830246,,,0,
12/4/2017,7/1/2021,4,1.80429995059967,,,0,
12/4/2017,8/1/2021,4,1.78129994869232,,,0,
12/4/2017,9/1/2021,4,1.75730001926422,,,0,
12/4/2017,10/1/2021,4,1.63230001926422,,,0,
12/4/2017,11/1/2021,4,1.60380005836487,,,0,
12/4/2017,12/1/2021,4,1.57879996299744,,,0,
12/4/2017,1/1/2022,4,1.58379995822907,,,0,
12/5/2017,1/1/2018,1,57.6199989318848,57.9199981689453,57.0800018310547,487780,
12/5/2017,2/1/2018,1,57.6699981689453,57.9700012207031,57.1100006103516,126476,
12/5/2017,3/1/2018,1,57.6500015258789,57.9199981689453,57.0800018310547,70514,
12/5/2017,4/1/2018,1,57.5800018310547,57.7999992370606,57,34468,
12/5/2017,5/1/2018,1,57.439998626709,57.6599998474121,56.8400001525879,28074,
12/5/2017,6/1/2018,1,57.2099990844727,57.4199981689453,56.6199989318848,38708,
12/5/2017,7/1/2018,1,56.939998626709,57.1399993896484,56.3699989318848,6364,
12/5/2017,8/1/2018,1,56.6300010681152,56.810001373291,56.0400009155273,4393,
12/5/2017,9/1/2018,1,56.3199996948242,56.4599990844727,55.75,7866,
12/5/2017,10/1/2018,1,56.0200004577637,56.0999984741211,55.5,1858,
12/5/2017,11/1/2018,1,55.7299995422363,55.8800010681152,55.2299995422363,3766,
12/5/2017,12/1/2018,1,55.4599990844727,55.6300010681152,54.9199981689453,38679,
12/5/2017,1/1/2019,1,55.1599998474121,54.9900016784668,54.8199996948242,6408,
12/5/2017,2/1/2019,1,54.8800010681152,54.7200012207031,54.689998626709,1850,
12/5/2017,3/1/2019,1,54.6199989318848,,,3920,
12/5/2017,4/1/2019,1,54.3800010681152,,,701,
12/5/2017,5/1/2019,1,54.1699981689453,54.0200004577637,54.0099983215332,744,
12/5/2017,6/1/2019,1,53.9700012207031,54.0999984741211,53.5,8223,
12/5/2017,7/1/2019,1,53.7599983215332,53.6300010681152,53.6199989318848,494,
12/5/2017,8/1/2019,1,53.5699996948242,,,124,
12/5/2017,9/1/2019,1,53.4000015258789,,,1984,
12/5/2017,10/1/2019,1,53.2700004577637,,,842,
12/5/2017,11/1/2019,1,53.1599998474121,,,896,
12/5/2017,12/1/2019,1,53.0699996948242,53.1800003051758,52.6500015258789,13628,
12/5/2017,1/1/2020,1,52.9199981689453,,,141,
12/5/2017,2/1/2020,1,52.7900009155273,,,44,
12/5/2017,3/1/2020,1,52.6399993896484,,,46,
12/5/2017,4/1/2020,1,52.5,,,20,
12/5/2017,5/1/2020,1,52.3499984741211,,,20,
12/5/2017,6/1/2020,1,52.2200012207031,52.25,51.9500007629395,661,
12/5/2017,7/1/2020,1,52.0900001525879,,,10,
12/5/2017,8/1/2020,1,51.9900016784668,,,0,
12/5/2017,9/1/2020,1,51.9099998474121,,,0,
12/5/2017,10/1/2020,1,51.8600006103516,,,0,
12/5/2017,11/1/2020,1,51.7999992370605,,,11,
12/5/2017,12/1/2020,1,51.7299995422363,51.8400001525879,51.4199981689453,2112,
12/5/2017,1/1/2021,1,51.6199989318848,,,57,
12/5/2017,2/1/2021,1,51.560001373291,,,2,
12/5/2017,3/1/2021,1,51.5200004577637,,,0,
12/5/2017,4/1/2021,1,51.4599990844727,,,0,
12/5/2017,5/1/2021,1,51.310001373291,,,0,
12/5/2017,6/1/2021,1,51.2400016784668,,,0,
12/5/2017,7/1/2021,1,51.1300010681152,,,0,
12/5/2017,8/1/2021,1,51.1100006103516,,,0,
12/5/2017,9/1/2021,1,51.0400009155273,,,0,
12/5/2017,10/1/2021,1,50.9900016784668,,,0,
12/5/2017,11/1/2021,1,50.939998626709,,,0,
12/5/2017,12/1/2021,1,50.9000015258789,51.3800010681152,50.939998626709,916,
12/5/2017,1/1/2022,1,50.8400001525879,,,0,
12/5/2017,2/1/2022,1,50.810001373291,,,0,
12/5/2017,3/1/2022,1,50.810001373291,,,0,
12/5/2017,4/1/2022,1,50.810001373291,,,0,
12/5/2017,5/1/2022,1,50.7900009155273,,,0,
12/5/2017,6/1/2022,1,50.7799987792969,,,0,
12/5/2017,7/1/2022,1,50.7200012207031,,,0,
12/5/2017,8/1/2022,1,50.75,,,0,
12/5/2017,9/1/2022,1,50.7799987792969,,,0,
12/5/2017,10/1/2022,1,50.7599983215332,,,0,
12/5/2017,11/1/2022,1,50.75,,,0,
12/5/2017,12/1/2022,1,50.7400016784668,,,161,
12/5/2017,1/1/2023,1,50.7700004577637,,,0,
12/5/2017,2/1/2023,1,50.7299995422363,,,0,
12/5/2017,3/1/2023,1,50.7799987792969,,,0,
12/5/2017,4/1/2023,1,50.7900009155273,,,0,
12/5/2017,5/1/2023,1,50.7700004577637,,,0,
12/5/2017,6/1/2023,1,50.7900009155273,,,0,
12/5/2017,7/1/2023,1,50.810001373291,,,0,
12/5/2017,8/1/2023,1,50.7799987792969,,,0,
12/5/2017,9/1/2023,1,50.8199996948242,,,0,
12/5/2017,10/1/2023,1,50.8400001525879,,,0,
12/5/2017,11/1/2023,1,50.810001373291,,,0,
12/5/2017,12/1/2023,1,50.8400001525879,,,2,
12/5/2017,6/1/2024,1,51.0299987792969,,,0,
12/5/2017,12/1/2024,1,51.25,,,0,
12/5/2017,6/1/2025,1,51.4799995422363,,,0,
12/5/2017,12/1/2025,1,51.6800003051758,,,0,
12/5/2017,6/1/2026,1,51.8800010681152,,,0,
12/5/2017,12/1/2026,1,52.0800018310547,,,0,
12/5/2017,1/1/2018,3,1.91390001773834,1.92729997634888,1.88610005378723,58378,
12/5/2017,2/1/2018,3,1.91480004787445,1.92789995670319,1.88769996166229,28872,
12/5/2017,3/1/2018,3,1.90789997577667,1.92050004005432,1.88199996948242,21450,
12/5/2017,4/1/2018,3,1.89300000667572,1.90499997138977,1.86779999732971,10793,
12/5/2017,5/1/2018,3,1.88129997253418,1.89250004291534,1.85790002346039,5831,
12/5/2017,6/1/2018,3,1.8717999458313,1.88289999961853,1.85020005702972,7508,
12/5/2017,7/1/2018,3,1.86979997158051,1.880499958992,1.84790003299713,1118,
12/5/2017,8/1/2018,3,1.86989998817444,1.88010001182556,1.84889996051788,641,
12/5/2017,9/1/2018,3,1.87170004844666,1.88129997253418,1.85029995441437,593,
12/5/2017,10/1/2018,3,1.87390005588532,1.88339996337891,1.8532999753952,284,
12/5/2017,11/1/2018,3,1.87650001049042,1.88489997386932,1.85609996318817,324,
12/5/2017,12/1/2018,3,1.87880003452301,1.88759994506836,1.8585000038147,1105,
12/5/2017,1/1/2019,3,1.88020002841949,1.87409996986389,1.87409996986389,69,
12/5/2017,2/1/2019,3,1.87440001964569,,,17,
12/5/2017,3/1/2019,3,1.86230003833771,1.84920001029968,,4,
12/5/2017,4/1/2019,3,1.84379994869232,1.82850003242493,,2,
12/5/2017,5/1/2019,3,1.83430004119873,,,1,
12/5/2017,6/1/2019,3,1.82949995994568,1.83399999141693,1.81610000133514,97,
12/5/2017,7/1/2019,3,1.82799994945526,,,0,
12/5/2017,8/1/2019,3,1.82949995994568,,,0,
12/5/2017,9/1/2019,3,1.83410000801086,,,0,
12/5/2017,10/1/2019,3,1.83930003643036,1.83500003814697,1.83500003814697,2,
12/5/2017,11/1/2019,3,1.84570002555847,,,0,
12/5/2017,12/1/2019,3,1.85090005397797,1.85339999198914,1.84599995613098,23,
12/5/2017,1/1/2020,3,1.85570001602173,,,0,
12/5/2017,2/1/2020,3,1.85739994049072,,,0,
12/5/2017,3/1/2020,3,1.853600025177,,,0,
12/5/2017,4/1/2020,3,1.84379994869232,,,0,
12/5/2017,5/1/2020,3,1.83800005912781,,,0,
12/5/2017,6/1/2020,3,1.83599996566772,,,0,
12/5/2017,7/1/2020,3,1.83860003948212,,,0,
12/5/2017,8/1/2020,3,1.8416999578476,,,0,
12/5/2017,9/1/2020,3,1.84479999542236,,,0,
12/5/2017,10/1/2020,3,1.84689998626709,,,0,
12/5/2017,11/1/2020,3,1.84800004959106,,,0,
12/5/2017,12/1/2020,3,1.85000002384186,,,0,
12/5/2017,1/1/2021,3,1.85599994659424,,,0,
12/5/2017,2/1/2021,3,1.85810005664825,,,0,
12/5/2017,3/1/2021,3,1.85469996929169,,,0,
12/5/2017,4/1/2021,3,1.84529995918274,,,0,
12/5/2017,5/1/2021,3,1.83990001678467,,,0,
12/5/2017,6/1/2021,3,1.83809995651245,,,0,
12/5/2017,7/1/2021,3,1.84070003032684,,,0,
12/5/2017,8/1/2021,3,1.84379994869232,,,0,
12/5/2017,9/1/2021,3,1.84689998626709,,,0,
12/5/2017,10/1/2021,3,1.84899997711182,,,0,
12/5/2017,11/1/2021,3,1.85010004043579,,,0,
12/5/2017,12/1/2021,3,1.85210001468658,,,0,
12/5/2017,1/1/2022,3,1.85810005664825,,,0,
12/5/2017,1/1/2018,4,1.71840000152588,1.73230004310608,1.68939995765686,73231,
12/5/2017,2/1/2018,4,1.73370003700256,1.74629998207092,1.7059999704361,46432,
12/5/2017,3/1/2018,4,1.75230002403259,1.76479995250702,1.72650003433228,23220,
12/5/2017,4/1/2018,4,1.92589998245239,1.93690001964569,1.90190005302429,14542,
12/5/2017,5/1/2018,4,1.92780005931854,1.93859994411469,1.90550005435944,4180,
12/5/2017,6/1/2018,4,1.91390001773834,1.92320001125336,1.89320003986359,5979,
12/5/2017,7/1/2018,4,1.89339995384216,1.90260004997253,1.87399995326996,1560,
12/5/2017,8/1/2018,4,1.86870002746582,1.87720000743866,1.85049998760223,722,
12/5/2017,9/1/2018,4,1.83959996700287,1.84720003604889,1.82190001010895,1476,
12/5/2017,10/1/2018,4,1.71350002288818,1.72099995613098,1.69649994373322,989,
12/5/2017,11/1/2018,4,1.68219995498657,1.67809998989105,1.67279994487762,575,
12/5/2017,12/1/2018,4,1.66330003738403,1.67239999771118,1.64830005168915,3340,
12/5/2017,1/1/2019,4,1.66159999370575,1.66600000858307,1.6550999879837,3023,
12/5/2017,2/1/2019,4,1.66799998283386,1.66419994831085,,39,
12/5/2017,3/1/2019,4,1.68320000171661,,,9,
12/5/2017,4/1/2019,4,1.8503999710083,,,8,
12/5/2017,5/1/2019,4,1.8532999753952,,,8,
12/5/2017,6/1/2019,4,1.84350001811981,1.84909999370575,1.82599997520447,90,
12/5/2017,7/1/2019,4,1.82700002193451,,,2,
12/5/2017,8/1/2019,4,1.80239999294281,,,0,
12/5/2017,9/1/2019,4,1.77320003509521,,,0,
12/5/2017,10/1/2019,4,1.64660000801086,,,0,
12/5/2017,11/1/2019,4,1.61660003662109,,,0,
12/5/2017,12/1/2019,4,1.59060001373291,,,12,
12/5/2017,1/1/2020,4,1.59060001373291,,,0,
12/5/2017,2/1/2020,4,1.60060000419617,,,0,
12/5/2017,3/1/2020,4,1.62059998512268,,,0,
12/5/2017,4/1/2020,4,1.82360005378723,,,0,
12/5/2017,5/1/2020,4,1.82659995555878,,,0,
12/5/2017,6/1/2020,4,1.82210004329681,,,0,
12/5/2017,7/1/2020,4,1.80610001087189,,,0,
12/5/2017,8/1/2020,4,1.78310000896454,,,0,
12/5/2017,9/1/2020,4,1.75909996032715,,,0,
12/5/2017,10/1/2020,4,1.63409996032715,,,0,
12/5/2017,11/1/2020,4,1.6055999994278,,,0,
12/5/2017,12/1/2020,4,1.58060002326965,,,0,
12/5/2017,1/1/2021,4,1.58560001850128,,,0,
12/5/2017,2/1/2021,4,1.59560000896454,,,0,
12/5/2017,3/1/2021,4,1.61559998989105,,,0,
12/5/2017,4/1/2021,4,1.8186000585556,,,0,
12/5/2017,5/1/2021,4,1.82159996032715,,,0,
12/5/2017,6/1/2021,4,1.81710004806519,,,0,
12/5/2017,7/1/2021,4,1.80110001564026,,,0,
12/5/2017,8/1/2021,4,1.77810001373291,,,0,
12/5/2017,9/1/2021,4,1.75409996509552,,,0,
12/5/2017,10/1/2021,4,1.62909996509552,,,0,
12/5/2017,11/1/2021,4,1.60060000419617,,,0,
12/5/2017,12/1/2021,4,1.57560002803803,,,0,
12/5/2017,1/1/2022,4,1.58060002326965,,,0,
12/6/2017,1/1/2018,1,55.9599990844727,57.5699996948242,55.8699989318848,663046,
12/6/2017,2/1/2018,1,56.0299987792969,57.6300010681152,55.9500007629395,201992,
12/6/2017,3/1/2018,1,56.0499992370606,57.6199989318848,55.9900016784668,129292,
12/6/2017,4/1/2018,1,56.0699996948242,57.5499992370605,56,65934,
12/6/2017,5/1/2018,1,56.0099983215332,57.439998626709,55.9599990844727,31619,
12/6/2017,6/1/2018,1,55.8600006103516,57.2299995422363,55.810001373291,57647,
12/6/2017,7/1/2018,1,55.6599998474121,56.9599990844727,55.6100006103516,11643,
12/6/2017,8/1/2018,1,55.4199981689453,56.6599998474121,55.3899993896484,7616,
12/6/2017,9/1/2018,1,55.1699981689453,56.3800010681152,55.1300010681152,8909,
12/6/2017,10/1/2018,1,54.9199981689453,56.0699996948242,54.8600006103516,2374,
12/6/2017,11/1/2018,1,54.6800003051758,55.7799987792969,54.6300010681152,2114,
12/6/2017,12/1/2018,1,54.4500007629395,55.5400009155273,54.3899993896484,35217,
12/6/2017,1/1/2019,1,54.2000007629395,,54.7299995422363,2085,
12/6/2017,2/1/2019,1,53.9599990844727,,54.3800010681152,1797,
12/6/2017,3/1/2019,1,53.75,,54.1399993896484,1981,
12/6/2017,4/1/2019,1,53.560001373291,,53.9300003051758,643,
12/6/2017,5/1/2019,1,53.3699989318848,,53.7400016784668,359,
12/6/2017,6/1/2019,1,53.2099990844727,54.0099983215332,53.0400009155273,5424,
12/6/2017,7/1/2019,1,53.0299987792969,,53.3699989318848,124,
12/6/2017,8/1/2019,1,52.8699989318848,,53.2000007629395,172,
12/6/2017,9/1/2019,1,52.7400016784668,,53.0499992370605,311,
12/6/2017,10/1/2019,1,52.6300010681152,,52.939998626709,59,
12/6/2017,11/1/2019,1,52.5499992370605,,,91,
12/6/2017,12/1/2019,1,52.4799995422363,53.2200012207031,52.2299995422363,12327,
12/6/2017,1/1/2020,1,52.3499984741211,,,42,
12/6/2017,2/1/2020,1,52.2299995422363,,,8,
12/6/2017,3/1/2020,1,52.1100006103516,,,270,
12/6/2017,4/1/2020,1,52,,,0,
12/6/2017,5/1/2020,1,51.8800010681152,,,0,
12/6/2017,6/1/2020,1,51.7900009155273,52.2000007629395,51.5699996948242,1603,
12/6/2017,7/1/2020,1,51.6800003051758,,,0,
12/6/2017,8/1/2020,1,51.5999984741211,,,0,
12/6/2017,9/1/2020,1,51.5400009155273,,,18,
12/6/2017,10/1/2020,1,51.5,,,0,
12/6/2017,11/1/2020,1,51.4500007629395,,,0,
12/6/2017,12/1/2020,1,51.3800010681152,51.9199981689453,51.0900001525879,2366,
12/6/2017,1/1/2021,1,51.2599983215332,,,6,
12/6/2017,2/1/2021,1,51.2099990844727,,,0,
12/6/2017,3/1/2021,1,51.1800003051758,,,0,
12/6/2017,4/1/2021,1,51.1399993896484,,,0,
12/6/2017,5/1/2021,1,51,,,0,
12/6/2017,6/1/2021,1,50.939998626709,,,7,
12/6/2017,7/1/2021,1,50.8400001525879,,,0,
12/6/2017,8/1/2021,1,50.8300018310547,,,0,
12/6/2017,9/1/2021,1,50.7700004577637,,,0,
12/6/2017,10/1/2021,1,50.7200012207031,,,0,
12/6/2017,11/1/2021,1,50.6800003051758,,,0,
12/6/2017,12/1/2021,1,50.6500015258789,51.2099990844727,50.3499984741211,468,
12/6/2017,1/1/2022,1,50.5900001525879,,,0,
12/6/2017,2/1/2022,1,50.560001373291,,,0,
12/6/2017,3/1/2022,1,50.5699996948242,,,0,
12/6/2017,4/1/2022,1,50.5699996948242,,,0,
12/6/2017,5/1/2022,1,50.5499992370605,,,0,
12/6/2017,6/1/2022,1,50.5400009155273,,,0,
12/6/2017,7/1/2022,1,50.4799995422363,,,0,
12/6/2017,8/1/2022,1,50.5099983215332,,,0,
12/6/2017,9/1/2022,1,50.5499992370605,,,0,
12/6/2017,10/1/2022,1,50.5299987792969,,,0,
12/6/2017,11/1/2022,1,50.5200004577637,,,0,
12/6/2017,12/1/2022,1,50.5099983215332,50.310001373291,50.310001373291,9,
12/6/2017,1/1/2023,1,50.5400009155273,,,0,
12/6/2017,2/1/2023,1,50.4900016784668,,,0,
12/6/2017,3/1/2023,1,50.5400009155273,,,0,
12/6/2017,4/1/2023,1,50.5400009155273,,,0,
12/6/2017,5/1/2023,1,50.5200004577637,,,0,
12/6/2017,6/1/2023,1,50.5299987792969,,,0,
12/6/2017,7/1/2023,1,50.5499992370605,,,0,
12/6/2017,8/1/2023,1,50.5099983215332,,,0,
12/6/2017,9/1/2023,1,50.5499992370605,,,0,
12/6/2017,10/1/2023,1,50.560001373291,,,0,
12/6/2017,11/1/2023,1,50.5299987792969,,,0,
12/6/2017,12/1/2023,1,50.5499992370605,,,0,
12/6/2017,6/1/2024,1,50.7200012207031,,,0,
12/6/2017,12/1/2024,1,50.9099998474121,,,0,
12/6/2017,6/1/2025,1,51.1399993896484,,,0,
12/6/2017,12/1/2025,1,51.3400001525879,,,0,
12/6/2017,6/1/2026,1,51.5400009155273,,,0,
12/6/2017,12/1/2026,1,51.7400016784668,,,0,
12/6/2017,1/1/2018,3,1.86129999160767,1.9103000164032,1.86020004749298,68256,
12/6/2017,2/1/2018,3,1.86360001564026,1.91129994392395,1.86249995231628,35713,
12/6/2017,3/1/2018,3,1.85759997367859,1.90470004081726,1.85679996013641,19297,
12/6/2017,4/1/2018,3,1.84360003471375,1.88979995250702,1.84270000457764,11867,
12/6/2017,5/1/2018,3,1.83280003070831,1.87740004062653,1.83179998397827,5915,
12/6/2017,6/1/2018,3,1.82430005073547,1.86839997768402,1.82340002059937,9231,
12/6/2017,7/1/2018,3,1.82309997081757,1.86609995365143,1.82229995727539,864,
12/6/2017,8/1/2018,3,1.82379996776581,1.85800004005432,1.82309997081757,573,
12/6/2017,9/1/2018,3,1.82589995861053,1.86409997940063,1.82519996166229,544,
12/6/2017,10/1/2018,3,1.82819998264313,1.86129999160767,1.82749998569489,425,
12/6/2017,11/1/2018,3,1.83089995384216,1.86329996585846,1.83039999008179,447,
12/6/2017,12/1/2018,3,1.83340001106262,1.87300002574921,1.83290004730225,2247,
12/6/2017,1/1/2019,3,1.83529996871948,1.84500002861023,1.83809995651245,50,
12/6/2017,2/1/2019,3,1.83019995689392,1.83749997615814,1.83749997615814,21,
12/6/2017,3/1/2019,3,1.81889998912811,1.82749998569489,1.82539999485016,14,
12/6/2017,4/1/2019,3,1.80169999599457,1.80900001525879,1.80900001525879,14,
12/6/2017,5/1/2019,3,1.79330003261566,,1.81679999828339,8,
12/6/2017,6/1/2019,3,1.78910005092621,1.81529998779297,1.78960001468658,28,
12/6/2017,7/1/2019,3,1.78810000419617,,1.80920004844666,2,
12/6/2017,8/1/2019,3,1.79009997844696,,1.81400001049042,0,
12/6/2017,9/1/2019,3,1.79509997367859,,1.81970000267029,0,
12/6/2017,10/1/2019,3,1.80079996585846,,,0,
12/6/2017,11/1/2019,3,1.80729997158051,,,0,
12/6/2017,12/1/2019,3,1.8128000497818,1.84029996395111,1.81500005722046,45,
12/6/2017,1/1/2020,3,1.81789994239807,,,0,
12/6/2017,2/1/2020,3,1.82000005245209,,,0,
12/6/2017,3/1/2020,3,1.81649994850159,,,0,
12/6/2017,4/1/2020,3,1.807000041008,,,0,
12/6/2017,5/1/2020,3,1.8014999628067,,,0,
12/6/2017,6/1/2020,3,1.79990005493164,,,0,
12/6/2017,7/1/2020,3,1.80280005931854,,,0,
12/6/2017,8/1/2020,3,1.80620002746582,,,0,
12/6/2017,9/1/2020,3,1.8095999956131,,,0,
12/6/2017,10/1/2020,3,1.81210005283356,,,0,
12/6/2017,11/1/2020,3,1.81350004673004,,,0,
12/6/2017,12/1/2020,3,1.81579995155334,,,0,
12/6/2017,1/1/2021,3,1.82179999351501,,,0,
12/6/2017,2/1/2021,3,1.82389998435974,,,0,
12/6/2017,3/1/2021,3,1.82050001621246,,,0,
12/6/2017,4/1/2021,3,1.81110000610352,,,0,
12/6/2017,5/1/2021,3,1.80569994449615,,,0,
12/6/2017,6/1/2021,3,1.80390000343323,,,0,
12/6/2017,7/1/2021,3,1.80649995803833,,,0,
12/6/2017,8/1/2021,3,1.8095999956131,,,0,
12/6/2017,9/1/2021,3,1.81270003318787,,,0,
12/6/2017,10/1/2021,3,1.81480002403259,,,0,
12/6/2017,11/1/2021,3,1.81589996814728,,,0,
12/6/2017,12/1/2021,3,1.81789994239807,,,0,
12/6/2017,1/1/2022,3,1.82389998435974,,,0,
12/6/2017,1/1/2018,4,1.66089999675751,1.71080005168915,1.6599999666214,83188,
12/6/2017,2/1/2018,4,1.67990005016327,1.72699999809265,1.67910003662109,56175,
12/6/2017,3/1/2018,4,1.70120000839233,1.74650001525879,1.70019996166229,27869,
12/6/2017,4/1/2018,4,1.87750005722046,1.92060005664825,1.87650001049042,14181,
12/6/2017,5/1/2018,4,1.88039994239807,1.91999995708466,1.87950003147125,6502,
12/6/2017,6/1/2018,4,1.86769998073578,1.90859997272491,1.86679995059967,4804,
12/6/2017,7/1/2018,4,1.84759998321533,1.88039994239807,1.84679996967316,1408,
12/6/2017,8/1/2018,4,1.8231999874115,1.84739995002747,1.82239997386932,348,
12/6/2017,9/1/2018,4,1.79470002651215,1.81850004196167,1.79330003261566,663,
12/6/2017,10/1/2018,4,1.66919994354248,1.68229997158051,1.66620004177094,333,
12/6/2017,11/1/2018,4,1.63769996166229,1.65059995651245,1.63919997215271,338,
12/6/2017,12/1/2018,4,1.61779999732971,1.65530002117157,1.61640000343323,2696,
12/6/2017,1/1/2019,4,1.61530005931854,1.62390005588532,1.61249995231628,2367,
12/6/2017,2/1/2019,4,1.62080001831055,,1.63230001926422,51,
12/6/2017,3/1/2019,4,1.63469994068146,,1.6541999578476,25,
12/6/2017,4/1/2019,4,1.80190002918243,,1.82799994945526,3,
12/6/2017,5/1/2019,4,1.8043999671936,,1.83500003814697,3,
12/6/2017,6/1/2019,4,1.79460000991821,,1.82669997215271,0,
12/6/2017,7/1/2019,4,1.77810001373291,,,0,
12/6/2017,8/1/2019,4,1.75349998474121,,,0,
12/6/2017,9/1/2019,4,1.72430002689362,,,0,
12/6/2017,10/1/2019,4,1.59769999980927,,,0,
12/6/2017,11/1/2019,4,1.56770002841949,,,0,
12/6/2017,12/1/2019,4,1.55529999732971,1.55569994449615,1.55540001392365,8,
12/6/2017,1/1/2020,4,1.55529999732971,,,0,
12/6/2017,2/1/2020,4,1.56529998779297,,,0,
12/6/2017,3/1/2020,4,1.58529996871948,,,0,
12/6/2017,4/1/2020,4,1.78729999065399,,,0,
12/6/2017,5/1/2020,4,1.79030001163483,,,0,
12/6/2017,6/1/2020,4,1.78579998016357,,,0,
12/6/2017,7/1/2020,4,1.76979994773865,,,0,
12/6/2017,8/1/2020,4,1.7467999458313,,,0,
12/6/2017,9/1/2020,4,1.7228000164032,,,0,
12/6/2017,10/1/2020,4,1.5978000164032,,,0,
12/6/2017,11/1/2020,4,1.56930005550385,,,0,
12/6/2017,12/1/2020,4,1.54429996013641,,,0,
12/6/2017,1/1/2021,4,1.54929995536804,,,0,
12/6/2017,2/1/2021,4,1.5592999458313,,,0,
12/6/2017,3/1/2021,4,1.5793000459671,,,0,
12/6/2017,4/1/2021,4,1.78229999542236,,,0,
12/6/2017,5/1/2021,4,1.7853000164032,,,0,
12/6/2017,6/1/2021,4,1.78079998493195,,,0,
12/6/2017,7/1/2021,4,1.76479995250702,,,0,
12/6/2017,8/1/2021,4,1.74179995059967,,,0,
12/6/2017,9/1/2021,4,1.71780002117157,,,0,
12/6/2017,10/1/2021,4,1.59280002117157,,,0,
12/6/2017,11/1/2021,4,1.56429994106293,,,0,
12/6/2017,12/1/2021,4,1.53929996490479,,,0,
12/6/2017,1/1/2022,4,1.54429996013641,,,0,
12/7/2017,1/1/2018,1,56.689998626709,56.7799987792969,55.8199996948242,535935,
12/7/2017,2/1/2018,1,56.75,56.8300018310547,55.8800010681152,169069,
12/7/2017,3/1/2018,1,56.7599983215332,56.8600006103516,55.9300003051758,81890,
12/7/2017,4/1/2018,1,56.7599983215332,56.8600006103516,55.9599990844727,33577,
12/7/2017,5/1/2018,1,56.6800003051758,56.7700004577637,55.9199981689453,29969,
12/7/2017,6/1/2018,1,56.5200004577637,56.6199989318848,55.7700004577637,49911,
12/7/2017,7/1/2018,1,56.2999992370605,56.3800010681152,55.6199989318848,16436,
12/7/2017,8/1/2018,1,56.060001373291,56.1199989318848,55.3600006103516,10085,
12/7/2017,9/1/2018,1,55.7999992370606,55.8800010681152,55.1100006103516,9165,
12/7/2017,10/1/2018,1,55.5400009155273,55.6100006103516,54.939998626709,1931,
12/7/2017,11/1/2018,1,55.2900009155273,55.3199996948242,54.6500015258789,5229,
12/7/2017,12/1/2018,1,55.060001373291,55.1300010681152,54.3699989318848,26765,
12/7/2017,1/1/2019,1,54.7999992370606,54.4199981689453,,1914,
12/7/2017,2/1/2019,1,54.5499992370606,54.0999984741211,,558,
12/7/2017,3/1/2019,1,54.3300018310547,53.8800010681152,,1416,
12/7/2017,4/1/2019,1,54.1300010681152,53.6699981689453,,510,
12/7/2017,5/1/2019,1,53.939998626709,53.4799995422363,,584,
12/7/2017,6/1/2019,1,53.7599983215332,53.8300018310547,53.2000007629395,3915,
12/7/2017,7/1/2019,1,53.5699996948242,53.1399993896484,,257,
12/7/2017,8/1/2019,1,53.4000015258789,52.9700012207031,,308,
12/7/2017,9/1/2019,1,53.25,52.8199996948242,,2836,
12/7/2017,10/1/2019,1,53.1300010681152,52.7000007629395,,2570,
12/7/2017,11/1/2019,1,53.0400009155273,,,2827,
12/7/2017,12/1/2019,1,52.9700012207031,53.0699996948242,52.4500007629395,10733,
12/7/2017,1/1/2020,1,52.8300018310547,,,856,
12/7/2017,2/1/2020,1,52.7000007629395,,,4,
12/7/2017,3/1/2020,1,52.5900001525879,,,250,
12/7/2017,4/1/2020,1,52.4700012207031,,,125,
12/7/2017,5/1/2020,1,52.3499984741211,,,0,
12/7/2017,6/1/2020,1,52.2700004577637,52.3499984741211,52.1100006103516,617,
12/7/2017,7/1/2020,1,52.1699981689453,,,4,
12/7/2017,8/1/2020,1,52.0999984741211,,,0,
12/7/2017,9/1/2020,1,52.0200004577637,,,1,
12/7/2017,10/1/2020,1,51.9500007629395,,,0,
12/7/2017,11/1/2020,1,51.9099998474121,,,12,
12/7/2017,12/1/2020,1,51.8499984741211,52.0099983215332,51.3400001525879,1613,
12/7/2017,1/1/2021,1,51.7200012207031,,,85,
12/7/2017,2/1/2021,1,51.6399993896484,,,15,
12/7/2017,3/1/2021,1,51.5900001525879,,,0,
12/7/2017,4/1/2021,1,51.5800018310547,51.1399993896484,51.1399993896484,7,
12/7/2017,5/1/2021,1,51.4500007629395,,,0,
12/7/2017,6/1/2021,1,51.4000015258789,,,5,
12/7/2017,7/1/2021,1,51.310001373291,,,0,
12/7/2017,8/1/2021,1,51.2999992370605,,,0,
12/7/2017,9/1/2021,1,51.25,,,0,
12/7/2017,10/1/2021,1,51.2099990844727,,,0,
12/7/2017,11/1/2021,1,51.1699981689453,,,0,
12/7/2017,12/1/2021,1,51.1500015258789,51.7000007629395,51.3199996948242,365,
12/7/2017,1/1/2022,1,51.0900001525879,,,0,
12/7/2017,2/1/2022,1,51.060001373291,,,0,
12/7/2017,3/1/2022,1,51.0699996948242,,,0,
12/7/2017,4/1/2022,1,51.060001373291,,,0,
12/7/2017,5/1/2022,1,51.0400009155273,,,0,
12/7/2017,6/1/2022,1,51.0299987792969,,,0,
12/7/2017,7/1/2022,1,50.9700012207031,,,0,
12/7/2017,8/1/2022,1,51,,,0,
12/7/2017,9/1/2022,1,51.0400009155273,,,0,
12/7/2017,10/1/2022,1,51.0099983215332,,,0,
12/7/2017,11/1/2022,1,51,,,0,
12/7/2017,12/1/2022,1,50.9900016784668,,,7,
12/7/2017,1/1/2023,1,51.0200004577637,,,0,
12/7/2017,2/1/2023,1,50.9700012207031,,,0,
12/7/2017,3/1/2023,1,51.0200004577637,,,0,
12/7/2017,4/1/2023,1,51.0200004577637,,,0,
12/7/2017,5/1/2023,1,51,,,0,
12/7/2017,6/1/2023,1,51,,,0,
12/7/2017,7/1/2023,1,51.0200004577637,,,0,
12/7/2017,8/1/2023,1,50.9799995422363,,,0,
12/7/2017,9/1/2023,1,51.0200004577637,,,0,
12/7/2017,10/1/2023,1,51.0299987792969,,,0,
12/7/2017,11/1/2023,1,51,,,0,
12/7/2017,12/1/2023,1,51.0200004577637,,,0,
12/7/2017,6/1/2024,1,51.189998626709,,,0,
12/7/2017,12/1/2024,1,51.3800010681152,,,0,
12/7/2017,6/1/2025,1,51.6100006103516,,,0,
12/7/2017,12/1/2025,1,51.810001373291,,,0,
12/7/2017,6/1/2026,1,52.0099983215332,,,0,
12/7/2017,12/1/2026,1,52.2099990844727,,,0,
12/7/2017,1/1/2018,3,1.89699995517731,1.89939999580383,1.85969996452332,66336,
12/7/2017,2/1/2018,3,1.89709997177124,1.89950001239777,1.86150002479553,40449,
12/7/2017,3/1/2018,3,1.88919997215271,1.8914999961853,1.8555999994278,26816,
12/7/2017,4/1/2018,3,1.87349998950958,1.87539994716644,1.84210002422333,13066,
12/7/2017,5/1/2018,3,1.8617000579834,1.86259996891022,1.8319000005722,6198,
12/7/2017,6/1/2018,3,1.85199999809265,1.85380005836487,1.8235000371933,8729,
12/7/2017,7/1/2018,3,1.85049998760223,1.85179996490479,1.82229995727539,1551,
12/7/2017,8/1/2018,3,1.85130000114441,1.85189998149872,1.8231999874115,1521,
12/7/2017,9/1/2018,3,1.85339999198914,1.85370004177094,1.82529997825623,913,
12/7/2017,10/1/2018,3,1.85590004920959,1.85609996318817,1.82780003547668,775,
12/7/2017,11/1/2018,3,1.85769999027252,1.85790002346039,1.83039999008179,634,
12/7/2017,12/1/2018,3,1.86000001430511,1.86119997501373,1.83249998092651,1485,
12/7/2017,1/1/2019,3,1.8617000579834,1.86500000953674,1.84500002861023,228,
12/7/2017,2/1/2019,3,1.85629999637604,1.85510003566742,1.85510003566742,112,
12/7/2017,3/1/2019,3,1.84469997882843,1.84309995174408,1.84309995174408,19,
12/7/2017,4/1/2019,3,1.82710003852844,1.82910001277924,1.82910001277924,13,
12/7/2017,5/1/2019,3,1.8183000087738,1.81809997558594,1.81809997558594,7,
12/7/2017,6/1/2019,3,1.81379997730255,1.81400001049042,1.79760003089905,82,
12/7/2017,7/1/2019,3,1.81229996681213,1.81610000133514,1.81610000133514,10,
12/7/2017,8/1/2019,3,1.81429994106293,1.8150999546051,1.8150999546051,4,
12/7/2017,9/1/2019,3,1.81930005550385,,,0,
12/7/2017,10/1/2019,3,1.82500004768372,1.81599998474121,1.81599998474121,2,
12/7/2017,11/1/2019,3,1.83150005340576,,,0,
12/7/2017,12/1/2019,3,1.83700001239777,1.83200001716614,1.81910002231598,12,
12/7/2017,1/1/2020,3,1.84210002422333,,,0,
12/7/2017,2/1/2020,3,1.84420001506805,,,0,
12/7/2017,3/1/2020,3,1.84070003032684,,,0,
12/7/2017,4/1/2020,3,1.83120000362396,,,0,
12/7/2017,5/1/2020,3,1.82570004463196,,,0,
12/7/2017,6/1/2020,3,1.82410001754761,,,0,
12/7/2017,7/1/2020,3,1.82700002193451,,,0,
12/7/2017,8/1/2020,3,1.83039999008179,,,0,
12/7/2017,9/1/2020,3,1.83379995822907,,,0,
12/7/2017,10/1/2020,3,1.83630001544952,,,0,
12/7/2017,11/1/2020,3,1.83770000934601,,,0,
12/7/2017,12/1/2020,3,1.8400000333786,,,0,
12/7/2017,1/1/2021,3,1.84599995613098,,,0,
12/7/2017,2/1/2021,3,1.84809994697571,,,0,
12/7/2017,3/1/2021,3,1.84469997882843,,,0,
12/7/2017,4/1/2021,3,1.83529996871948,,,0,
12/7/2017,5/1/2021,3,1.82990002632141,,,0,
12/7/2017,6/1/2021,3,1.82809996604919,,,0,
12/7/2017,7/1/2021,3,1.83070003986359,,,0,
12/7/2017,8/1/2021,3,1.83379995822907,,,0,
12/7/2017,9/1/2021,3,1.83689999580383,,,0,
12/7/2017,10/1/2021,3,1.83899998664856,,,0,
12/7/2017,11/1/2021,3,1.84010004997253,,,0,
12/7/2017,12/1/2021,3,1.84210002422333,,,0,
12/7/2017,1/1/2022,3,1.84809994697571,,,0,
12/7/2017,1/1/2018,4,1.70000004768372,1.70260000228882,1.66199994087219,73494,
12/7/2017,2/1/2018,4,1.71480000019074,1.7166999578476,1.68079996109009,51265,
12/7/2017,3/1/2018,4,1.73259997367859,1.73450005054474,1.70179998874664,27440,
12/7/2017,4/1/2018,4,1.90769994258881,1.90929996967316,1.87960004806519,15455,
12/7/2017,5/1/2018,4,1.91050004959106,1.91180002689362,1.88759994506836,8066,
12/7/2017,6/1/2018,4,1.89769995212555,1.89890003204346,1.86989998817444,7597,
12/7/2017,7/1/2018,4,1.87730002403259,1.87800002098084,1.84899997711182,4514,
12/7/2017,8/1/2018,4,1.85290002822876,1.85280001163483,1.83070003986359,3372,
12/7/2017,9/1/2018,4,1.82369995117188,1.82389998435974,1.80200004577637,3280,
12/7/2017,10/1/2018,4,1.69470000267029,1.69700002670288,1.67550003528595,990,
12/7/2017,11/1/2018,4,1.66129994392395,1.65919995307922,1.64400005340576,844,
12/7/2017,12/1/2018,4,1.64040005207062,1.6444000005722,1.61989998817444,2472,
12/7/2017,1/1/2019,4,1.63619995117188,1.63909995555878,1.62409996986389,2673,
12/7/2017,2/1/2019,4,1.6414999961853,1.63440001010895,,61,
12/7/2017,3/1/2019,4,1.65429997444153,1.66310000419617,1.65470004081726,33,
12/7/2017,4/1/2019,4,1.82179999351501,1.83809995651245,1.82760000228882,7,
12/7/2017,5/1/2019,4,1.82400000095367,1.80680000782013,,5,
12/7/2017,6/1/2019,4,1.81389999389648,1.8260999917984,1.8260999917984,9,
12/7/2017,7/1/2019,4,1.79709994792938,,,0,
12/7/2017,8/1/2019,4,1.77219998836517,1.76810002326965,,0,
12/7/2017,9/1/2019,4,1.74259996414185,,,0,
12/7/2017,10/1/2019,4,1.61570000648499,,,0,
12/7/2017,11/1/2019,4,1.58609998226166,,,0,
12/7/2017,12/1/2019,4,1.57249999046326,,,0,
12/7/2017,1/1/2020,4,1.57260000705719,,,0,
12/7/2017,2/1/2020,4,1.58229994773865,,,0,
12/7/2017,3/1/2020,4,1.60179996490479,,,0,
12/7/2017,4/1/2020,4,1.8018000125885,,,0,
12/7/2017,5/1/2020,4,1.80480003356934,,,0,
12/7/2017,6/1/2020,4,1.79770004749298,,,0,
12/7/2017,7/1/2020,4,1.78170001506805,,,0,
12/7/2017,8/1/2020,4,1.75870001316071,,,0,
12/7/2017,9/1/2020,4,1.73469996452332,,,0,
12/7/2017,10/1/2020,4,1.60969996452332,,,0,
12/7/2017,11/1/2020,4,1.58120000362396,,,0,
12/7/2017,12/1/2020,4,1.55620002746582,,,0,
12/7/2017,1/1/2021,4,1.56120002269745,,,0,
12/7/2017,2/1/2021,4,1.57120001316071,,,0,
12/7/2017,3/1/2021,4,1.59119999408722,,,0,
12/7/2017,4/1/2021,4,1.79419994354248,,,0,
12/7/2017,5/1/2021,4,1.79719996452332,,,0,
12/7/2017,6/1/2021,4,1.79270005226135,,,0,
12/7/2017,7/1/2021,4,1.77670001983643,,,0,
12/7/2017,8/1/2021,4,1.75370001792908,,,0,
12/7/2017,9/1/2021,4,1.72969996929169,,,0,
12/7/2017,10/1/2021,4,1.60469996929169,,,0,
12/7/2017,11/1/2021,4,1.57620000839233,,,0,
12/7/2017,12/1/2021,4,1.55120003223419,,,0,
12/7/2017,1/1/2022,4,1.55620002746582,,,0,
12/8/2017,1/1/2018,1,57.3600006103516,57.7900009155273,56.5400009155273,663113,
12/8/2017,2/1/2018,1,57.439998626709,57.8300018310547,56.6100006103516,225544,
12/8/2017,3/1/2018,1,57.4599990844727,57.810001373291,56.5999984741211,97916,
12/8/2017,4/1/2018,1,57.4599990844727,57.7700004577637,56.5999984741211,39675,
12/8/2017,5/1/2018,1,57.3899993896484,57.6500015258789,56.5,30423,
12/8/2017,6/1/2018,1,57.2299995422363,57.4700012207031,56.3199996948242,44867,
12/8/2017,7/1/2018,1,57.0099983215332,57.2200012207031,56.2000007629395,19606,
12/8/2017,8/1/2018,1,56.75,56.9300003051758,55.9599990844727,10565,
12/8/2017,9/1/2018,1,56.4700012207031,56.6399993896484,55.7099990844727,10411,
12/8/2017,10/1/2018,1,56.1800003051758,56.2999992370605,55.4300003051758,3832,
12/8/2017,11/1/2018,1,55.8899993896484,55.9799995422363,55.2000007629395,2479,
12/8/2017,12/1/2018,1,55.6199989318848,55.7900009155273,54.9000015258789,35078,
12/8/2017,1/1/2019,1,55.3300018310547,55.2900009155273,55.2200012207031,2478,
12/8/2017,2/1/2019,1,55.0499992370605,54.9900016784668,54.9799995422363,1147,
12/8/2017,3/1/2019,1,54.7999992370606,54.8199996948242,54.689998626709,3472,
12/8/2017,4/1/2019,1,54.5699996948242,54.2000007629395,,1335,
12/8/2017,5/1/2019,1,54.3600006103516,53.9900016784668,,1805,
12/8/2017,6/1/2019,1,54.1599998474121,54.3899993896484,53.6599998474121,8286,
12/8/2017,7/1/2019,1,53.9500007629395,53.6199989318848,,879,
12/8/2017,8/1/2019,1,53.7599983215332,53.4300003051758,,307,
12/8/2017,9/1/2019,1,53.5999984741211,53.2799987792969,,378,
12/8/2017,10/1/2019,1,53.4700012207031,53.1399993896484,,172,
12/8/2017,11/1/2019,1,53.3600006103516,53.3199996948242,53.2599983215332,91,
12/8/2017,12/1/2019,1,53.2599983215332,53.5299987792969,52.8800010681152,12198,
12/8/2017,1/1/2020,1,53.1100006103516,52.75,52.75,61,
12/8/2017,2/1/2020,1,52.9799995422363,,,49,
12/8/2017,3/1/2020,1,52.8499984741211,,,34,
12/8/2017,4/1/2020,1,52.7400016784668,,,15,
12/8/2017,5/1/2020,1,52.5999984741211,,,16,
12/8/2017,6/1/2020,1,52.4900016784668,52.7000007629395,52.2200012207031,885,
12/8/2017,7/1/2020,1,52.3600006103516,,,0,
12/8/2017,8/1/2020,1,52.2900009155273,,,0,
12/8/2017,9/1/2020,1,52.189998626709,,,0,
12/8/2017,10/1/2020,1,52.1100006103516,,,0,
12/8/2017,11/1/2020,1,52.060001373291,,,5,
12/8/2017,12/1/2020,1,51.9900016784668,52.3300018310547,51.7799987792969,2539,
12/8/2017,1/1/2021,1,51.8600006103516,,,4,
12/8/2017,2/1/2021,1,51.7700004577637,,,4,
12/8/2017,3/1/2021,1,51.7099990844727,,,4,
12/8/2017,4/1/2021,1,51.6800003051758,,,0,
12/8/2017,5/1/2021,1,51.5699996948242,,,0,
12/8/2017,6/1/2021,1,51.5099983215332,,,2,
12/8/2017,7/1/2021,1,51.4099998474121,,,0,
12/8/2017,8/1/2021,1,51.3899993896484,,,0,
12/8/2017,9/1/2021,1,51.3300018310547,,,0,
12/8/2017,10/1/2021,1,51.2700004577637,,,0,
12/8/2017,11/1/2021,1,51.2200012207031,,,0,
12/8/2017,12/1/2021,1,51.189998626709,51.1699981689453,51,157,
12/8/2017,1/1/2022,1,51.1300010681152,,,0,
12/8/2017,2/1/2022,1,51.0999984741211,,,0,
12/8/2017,3/1/2022,1,51.0999984741211,,,0,
12/8/2017,4/1/2022,1,51.0900001525879,,,0,
12/8/2017,5/1/2022,1,51.0699996948242,,,0,
12/8/2017,6/1/2022,1,51.060001373291,,,0,
12/8/2017,7/1/2022,1,50.9900016784668,,,0,
12/8/2017,8/1/2022,1,51.0200004577637,,,0,
12/8/2017,9/1/2022,1,51.060001373291,,,0,
12/8/2017,10/1/2022,1,51.0299987792969,,,0,
12/8/2017,11/1/2022,1,51.0099983215332,,,0,
12/8/2017,12/1/2022,1,51,51,51,16,
12/8/2017,1/1/2023,1,51.0299987792969,,,0,
12/8/2017,2/1/2023,1,50.9799995422363,,,0,
12/8/2017,3/1/2023,1,51.0299987792969,,,0,
12/8/2017,4/1/2023,1,51.0299987792969,,,0,
12/8/2017,5/1/2023,1,51.0099983215332,,,0,
12/8/2017,6/1/2023,1,51.0099983215332,,,0,
12/8/2017,7/1/2023,1,51.0200004577637,,,0,
12/8/2017,8/1/2023,1,50.9799995422363,,,0,
12/8/2017,9/1/2023,1,51.0200004577637,,,0,
12/8/2017,10/1/2023,1,51.0299987792969,,,0,
12/8/2017,11/1/2023,1,51,,,0,
12/8/2017,12/1/2023,1,51.0200004577637,,,1,
12/8/2017,6/1/2024,1,51.189998626709,,,0,
12/8/2017,12/1/2024,1,51.3800010681152,,,0,
12/8/2017,6/1/2025,1,51.6100006103516,,,0,
12/8/2017,12/1/2025,1,51.810001373291,,,0,
12/8/2017,6/1/2026,1,52.0099983215332,,,0,
12/8/2017,12/1/2026,1,52.2099990844727,,,0,
12/8/2017,1/1/2018,3,1.92879998683929,1.94439995288849,1.88999998569489,77649,
12/8/2017,2/1/2018,3,1.92799997329712,1.94379997253418,1.89069998264313,49319,
12/8/2017,3/1/2018,3,1.91960000991821,1.93420004844666,1.88390004634857,31145,
12/8/2017,4/1/2018,3,1.90260004997253,1.916100025177,1.86810004711151,14788,
12/8/2017,5/1/2018,3,1.88909995555878,1.90120005607605,1.85800004005432,8463,
12/8/2017,6/1/2018,3,1.8775999546051,1.89030003547668,1.84940004348755,11508,
12/8/2017,7/1/2018,3,1.87460005283356,1.88699996471405,1.84650003910065,1777,
12/8/2017,8/1/2018,3,1.87419998645782,1.88590002059937,1.84679996967316,912,
12/8/2017,9/1/2018,3,1.87539994716644,1.88590002059937,1.84879994392395,597,
12/8/2017,10/1/2018,3,1.87689995765686,1.88750004768372,1.85099995136261,722,
12/8/2017,11/1/2018,3,1.87829995155334,1.88909995555878,1.8532999753952,608,
12/8/2017,12/1/2018,3,1.87919998168945,1.89079999923706,1.85539996623993,2655,
12/8/2017,1/1/2019,3,1.8798999786377,1.88380002975464,1.87999999523163,104,
12/8/2017,2/1/2019,3,1.87370002269745,1.87740004062653,1.875,43,
12/8/2017,3/1/2019,3,1.86119997501373,1.86450004577637,1.86450004577637,19,
12/8/2017,4/1/2019,3,1.84329998493195,1.84650003910065,1.84650003910065,14,
12/8/2017,5/1/2019,3,1.83469998836517,1.8400000333786,1.83000004291534,13,
12/8/2017,6/1/2019,3,1.83000004291534,1.84070003032684,1.82430005073547,31,
12/8/2017,7/1/2019,3,1.82829999923706,1.83299994468689,1.83299994468689,17,
12/8/2017,8/1/2019,3,1.82980000972748,1.81529998779297,,11,
12/8/2017,9/1/2019,3,1.83480000495911,,,4,
12/8/2017,10/1/2019,3,1.84049999713898,,,3,
12/8/2017,11/1/2019,3,1.84700000286102,,,3,
12/8/2017,12/1/2019,3,1.85220003128052,1.85759997367859,1.84650003910065,135,
12/8/2017,1/1/2020,3,1.85730004310608,,,0,
12/8/2017,2/1/2020,3,1.85940003395081,,,0,
12/8/2017,3/1/2020,3,1.85590004920959,,,0,
12/8/2017,4/1/2020,3,1.84640002250671,,,0,
12/8/2017,5/1/2020,3,1.84089994430542,,,0,
12/8/2017,6/1/2020,3,1.83930003643036,,,0,
12/8/2017,7/1/2020,3,1.84220004081726,,,0,
12/8/2017,8/1/2020,3,1.84560000896454,,,0,
12/8/2017,9/1/2020,3,1.84899997711182,,,0,
12/8/2017,10/1/2020,3,1.85150003433228,,,0,
12/8/2017,11/1/2020,3,1.85290002822876,,,0,
12/8/2017,12/1/2020,3,1.85520005226135,,,0,
12/8/2017,1/1/2021,3,1.86160004138947,,,0,
12/8/2017,2/1/2021,3,1.86409997940063,,,0,
12/8/2017,3/1/2021,3,1.8610999584198,,,0,
12/8/2017,4/1/2021,3,1.85210001468658,,,0,
12/8/2017,5/1/2021,3,1.84710001945496,,,0,
12/8/2017,6/1/2021,3,1.84570002555847,,,0,
12/8/2017,7/1/2021,3,1.84870004653931,,,0,
12/8/2017,8/1/2021,3,1.85220003128052,,,0,
12/8/2017,9/1/2021,3,1.85549998283386,,,0,
12/8/2017,10/1/2021,3,1.85810005664825,,,0,
12/8/2017,11/1/2021,3,1.85969996452332,,,0,
12/8/2017,12/1/2021,3,1.86220002174377,,,0,
12/8/2017,1/1/2022,3,1.86819994449615,,,0,
12/8/2017,1/1/2018,4,1.71659994125366,1.73370003700256,1.69379997253418,65128,
12/8/2017,2/1/2018,4,1.73080003261566,1.74800002574921,1.70809996128082,43548,
12/8/2017,3/1/2018,4,1.74870002269745,1.76510000228882,1.72640001773834,24297,
12/8/2017,4/1/2018,4,1.92349994182587,1.93889999389648,1.90100002288818,12359,
12/8/2017,5/1/2018,4,1.92639994621277,1.94060003757477,1.90390002727509,7872,
12/8/2017,6/1/2018,4,1.91380000114441,1.9264999628067,1.89079999923706,6026,
12/8/2017,7/1/2018,4,1.89359998703003,1.90470004081726,1.87070000171661,3202,
12/8/2017,8/1/2018,4,1.86930000782013,1.87849998474121,1.84640002250671,2906,
12/8/2017,9/1/2018,4,1.83959996700287,1.8474999666214,1.81749999523163,2877,
12/8/2017,10/1/2018,4,1.70840001106262,1.71650004386902,1.692999958992,1301,
12/8/2017,11/1/2018,4,1.67340004444122,1.67920005321503,1.66499996185303,915,
12/8/2017,12/1/2018,4,1.65160000324249,1.65980005264282,1.63789999485016,2853,
12/8/2017,1/1/2019,4,1.64820003509521,1.6525000333786,1.646399974823,2717,
12/8/2017,2/1/2019,4,1.65310001373291,1.64900004863739,,61,
12/8/2017,3/1/2019,4,1.66649997234344,,,6,
12/8/2017,4/1/2019,4,1.83399999141693,1.82430005073547,,4,
12/8/2017,5/1/2019,4,1.83650004863739,1.82819998264313,,4,
12/8/2017,6/1/2019,4,1.82650005817413,1.82169997692108,,4,
12/8/2017,7/1/2019,4,1.8092999458313,,,0,
12/8/2017,8/1/2019,4,1.78410005569458,,,0,
12/8/2017,9/1/2019,4,1.75409996509552,,,0,
12/8/2017,10/1/2019,4,1.62679994106293,,,0,
12/8/2017,11/1/2019,4,1.59689998626709,,,0,
12/8/2017,12/1/2019,4,1.58290004730225,,,9,
12/8/2017,1/1/2020,4,1.58299994468689,,,0,
12/8/2017,2/1/2020,4,1.59270000457764,,,0,
12/8/2017,3/1/2020,4,1.61220002174377,,,0,
12/8/2017,4/1/2020,4,1.8121999502182,,,0,
12/8/2017,5/1/2020,4,1.81519997119904,,,0,
12/8/2017,6/1/2020,4,1.80789995193481,,,0,
12/8/2017,7/1/2020,4,1.79190003871918,,,0,
12/8/2017,8/1/2020,4,1.76890003681183,,,0,
12/8/2017,9/1/2020,4,1.74489998817444,,,0,
12/8/2017,10/1/2020,4,1.61989998817444,,,0,
12/8/2017,11/1/2020,4,1.59140002727509,,,0,
12/8/2017,12/1/2020,4,1.56640005111694,,,0,
12/8/2017,1/1/2021,4,1.57140004634857,,,0,
12/8/2017,2/1/2021,4,1.58140003681183,,,0,
12/8/2017,3/1/2021,4,1.60140001773834,,,0,
12/8/2017,4/1/2021,4,1.8043999671936,,,0,
12/8/2017,5/1/2021,4,1.80739998817444,,,0,
12/8/2017,6/1/2021,4,1.80289995670319,,,0,
12/8/2017,7/1/2021,4,1.78690004348755,,,0,
12/8/2017,8/1/2021,4,1.7639000415802,,,0,
12/8/2017,9/1/2021,4,1.73989999294281,,,0,
12/8/2017,10/1/2021,4,1.61489999294281,,,0,
12/8/2017,11/1/2021,4,1.58640003204346,,,0,
12/8/2017,12/1/2021,4,1.56140005588532,,,0,
12/8/2017,1/1/2022,4,1.56640005111694,,,0,
12/11/2017,1/1/2018,1,57.9900016784668,58.0800018310547,56.9099998474121,596384,
12/11/2017,2/1/2018,1,58.0499992370605,58.1199989318848,57,236673,
12/11/2017,3/1/2018,1,58.0400009155273,58.1100006103516,57.0400009155273,133891,
12/11/2017,4/1/2018,1,58.0099983215332,58.0499992370605,57.0800018310547,66093,
12/11/2017,5/1/2018,1,57.9000015258789,57.9599990844727,57.0499992370606,40167,
12/11/2017,6/1/2018,1,57.7200012207031,57.7799987792969,56.9199981689453,67435,
12/11/2017,7/1/2018,1,57.4700012207031,57.4900016784668,56.7900009155273,23200,
12/11/2017,8/1/2018,1,57.189998626709,57.2000007629395,56.5299987792969,14575,
12/11/2017,9/1/2018,1,56.8699989318848,56.9099998474121,56.3400001525879,14853,
12/11/2017,10/1/2018,1,56.5499992370606,56.5699996948242,56,4730,
12/11/2017,11/1/2018,1,56.2400016784668,56.2599983215332,55.689998626709,2866,
12/11/2017,12/1/2018,1,55.939998626709,55.9900016784668,55.3699989318848,40199,
12/11/2017,1/1/2019,1,55.6300010681152,55.6300010681152,55.5299987792969,4419,
12/11/2017,2/1/2019,1,55.3300018310547,,,986,
12/11/2017,3/1/2019,1,55.060001373291,55.5400009155273,55.5400009155273,4800,
12/11/2017,4/1/2019,1,54.810001373291,,,897,
12/11/2017,5/1/2019,1,54.5800018310547,,,1154,
12/11/2017,6/1/2019,1,54.3699989318848,54.4500007629395,54.0200004577637,6833,
12/11/2017,7/1/2019,1,54.1399993896484,,,173,
12/11/2017,8/1/2019,1,53.9300003051758,,,389,
12/11/2017,9/1/2019,1,53.7599983215332,,,1192,
12/11/2017,10/1/2019,1,53.6100006103516,,,1167,
12/11/2017,11/1/2019,1,53.5,,,329,
12/11/2017,12/1/2019,1,53.4099998474121,53.5099983215332,53.0800018310547,8825,
12/11/2017,1/1/2020,1,53.25,,,2,
12/11/2017,2/1/2020,1,53.1199989318848,,,3,
12/11/2017,3/1/2020,1,52.9799995422363,,,3,
12/11/2017,4/1/2020,1,52.8699989318848,,,0,
12/11/2017,5/1/2020,1,52.7200012207031,,,0,
12/11/2017,6/1/2020,1,52.5999984741211,52.7000007629395,52.3499984741211,544,
12/11/2017,7/1/2020,1,52.4599990844727,,,0,
12/11/2017,8/1/2020,1,52.4099998474121,,,0,
12/11/2017,9/1/2020,1,52.2900009155273,,,0,
12/11/2017,10/1/2020,1,52.2099990844727,,,366,
12/11/2017,11/1/2020,1,52.1699981689453,,,2572,
12/11/2017,12/1/2020,1,52.0900001525879,52.2799987792969,51.8400001525879,4733,
12/11/2017,1/1/2021,1,51.939998626709,,,355,
12/11/2017,2/1/2021,1,51.8499984741211,,,0,
12/11/2017,3/1/2021,1,51.7900009155273,,,0,
12/11/2017,4/1/2021,1,51.75,,,0,
12/11/2017,5/1/2021,1,51.6500015258789,,,0,
12/11/2017,6/1/2021,1,51.5699996948242,,,28,
12/11/2017,7/1/2021,1,51.4700012207031,,,0,
12/11/2017,8/1/2021,1,51.4599990844727,,,0,
12/11/2017,9/1/2021,1,51.4000015258789,,,0,
12/11/2017,10/1/2021,1,51.3400001525879,,,0,
12/11/2017,11/1/2021,1,51.2999992370605,,,0,
12/11/2017,12/1/2021,1,51.2700004577637,51.2400016784668,,115,
12/11/2017,1/1/2022,1,51.2099990844727,,,0,
12/11/2017,2/1/2022,1,51.1800003051758,,,0,
12/11/2017,3/1/2022,1,51.1800003051758,,,0,
12/11/2017,4/1/2022,1,51.1699981689453,,,0,
12/11/2017,5/1/2022,1,51.1500015258789,,,0,
12/11/2017,6/1/2022,1,51.1399993896484,,,0,
12/11/2017,7/1/2022,1,51.0699996948242,,,0,
12/11/2017,8/1/2022,1,51.0999984741211,,,0,
12/11/2017,9/1/2022,1,51.1399993896484,,,0,
12/11/2017,10/1/2022,1,51.1100006103516,,,0,
12/11/2017,11/1/2022,1,51.0900001525879,,,0,
12/11/2017,12/1/2022,1,51.0800018310547,,,7,
12/11/2017,1/1/2023,1,51.1100006103516,,,0,
12/11/2017,2/1/2023,1,51.060001373291,,,0,
12/11/2017,3/1/2023,1,51.1100006103516,,,0,
12/11/2017,4/1/2023,1,51.1100006103516,,,0,
12/11/2017,5/1/2023,1,51.0900001525879,,,0,
12/11/2017,6/1/2023,1,51.0999984741211,,,0,
12/11/2017,7/1/2023,1,51.1100006103516,,,0,
12/11/2017,8/1/2023,1,51.0699996948242,,,0,
12/11/2017,9/1/2023,1,51.1100006103516,,,0,
12/11/2017,10/1/2023,1,51.1199989318848,,,0,
12/11/2017,11/1/2023,1,51.0900001525879,,,0,
12/11/2017,12/1/2023,1,51.1199989318848,,,1,
12/11/2017,6/1/2024,1,51.2799987792969,,,0,
12/11/2017,12/1/2024,1,51.4700012207031,,,0,
12/11/2017,6/1/2025,1,51.7000007629395,,,0,
12/11/2017,12/1/2025,1,51.9000015258789,,,0,
12/11/2017,6/1/2026,1,52.0999984741211,,,0,
12/11/2017,12/1/2026,1,52.2999992370606,,,0,
12/11/2017,1/1/2018,3,1.95060002803803,1.95840001106262,1.9186999797821,63456,
12/11/2017,2/1/2018,3,1.9507999420166,1.95879995822907,1.91830003261566,44385,
12/11/2017,3/1/2018,3,1.94340002536774,1.95099997520447,1.91040003299713,31199,
12/11/2017,4/1/2018,3,1.92739999294281,1.93470001220703,1.8938000202179,16128,
12/11/2017,5/1/2018,3,1.91419994831085,1.91949999332428,1.8811000585556,9413,
12/11/2017,6/1/2018,3,1.90269994735718,1.90859997272491,1.86960005760193,14050,
12/11/2017,7/1/2018,3,1.89880001544952,1.90450000762939,1.86710000038147,1861,
12/11/2017,8/1/2018,3,1.89779996871948,1.90310001373291,1.86740005016327,1322,
12/11/2017,9/1/2018,3,1.89820003509521,1.90310001373291,1.86829996109009,1130,
12/11/2017,10/1/2018,3,1.89909994602203,1.90330004692078,1.86979997158051,581,
12/11/2017,11/1/2018,3,1.89999997615814,1.90400004386902,1.87080001831055,313,
12/11/2017,12/1/2018,3,1.90069997310638,1.90409994125366,1.8717999458313,1395,
12/11/2017,1/1/2019,3,1.90139997005463,1.89810001850128,1.89559996128082,124,
12/11/2017,2/1/2019,3,1.89499998092651,1.87399995326996,,10,
12/11/2017,3/1/2019,3,1.88220000267029,1.86479997634888,,0,
12/11/2017,4/1/2019,3,1.86370003223419,,,0,
12/11/2017,5/1/2019,3,1.85430002212524,,,0,
12/11/2017,6/1/2019,3,1.84899997711182,1.85160005092621,1.8293000459671,14,
12/11/2017,7/1/2019,3,1.84730005264282,1.8293000459671,,0,
12/11/2017,8/1/2019,3,1.84879994392395,,,0,
12/11/2017,9/1/2019,3,1.85380005836487,,,0,
12/11/2017,10/1/2019,3,1.85950005054474,,,0,
12/11/2017,11/1/2019,3,1.86600005626678,,,0,
12/11/2017,12/1/2019,3,1.87119996547699,1.86049997806549,,3,
12/11/2017,1/1/2020,3,1.87629997730255,,,0,
12/11/2017,2/1/2020,3,1.87839996814728,,,0,
12/11/2017,3/1/2020,3,1.87489998340607,,,0,
12/11/2017,4/1/2020,3,1.86539995670319,,,0,
12/11/2017,5/1/2020,3,1.85989999771118,,,0,
12/11/2017,6/1/2020,3,1.85829997062683,,,0,
12/11/2017,7/1/2020,3,1.86119997501373,,,0,
12/11/2017,8/1/2020,3,1.86459994316101,,,0,
12/11/2017,9/1/2020,3,1.86800003051758,,,0,
12/11/2017,10/1/2020,3,1.87049996852875,,,0,
12/11/2017,11/1/2020,3,1.87189996242523,,,0,
12/11/2017,12/1/2020,3,1.87419998645782,,,0,
12/11/2017,1/1/2021,3,1.8808000087738,,,0,
12/11/2017,2/1/2021,3,1.88349997997284,,,0,
12/11/2017,3/1/2021,3,1.88069999217987,,,0,
12/11/2017,4/1/2021,3,1.87189996242523,,,0,
12/11/2017,5/1/2021,3,1.86710000038147,,,0,
12/11/2017,6/1/2021,3,1.86590003967285,,,0,
12/11/2017,7/1/2021,3,1.86909997463226,,,0,
12/11/2017,8/1/2021,3,1.87279999256134,,,0,
12/11/2017,9/1/2021,3,1.87629997730255,,,0,
12/11/2017,10/1/2021,3,1.87909996509552,,,0,
12/11/2017,11/1/2021,3,1.88090002536774,,,0,
12/11/2017,12/1/2021,3,1.88359999656677,,,0,
12/11/2017,1/1/2022,3,1.88960003852844,,,0,
12/11/2017,1/1/2018,4,1.72660005092621,1.73679995536804,1.70640003681183,57075,
12/11/2017,2/1/2018,4,1.74259996414185,1.75310003757477,1.72130000591278,44373,
12/11/2017,3/1/2018,4,1.76209998130798,1.77250003814697,1.73969995975494,26085,
12/11/2017,4/1/2018,4,1.93900001049042,1.94719994068146,1.91519999504089,12741,
12/11/2017,5/1/2018,4,1.9423999786377,1.94920003414154,1.9186999797821,8964,
12/11/2017,6/1/2018,4,1.93089997768402,1.93640005588532,1.90590000152588,6953,
12/11/2017,7/1/2018,4,1.91199994087219,1.91589999198914,1.88549995422363,4734,
12/11/2017,8/1/2018,4,1.88849997520447,1.89160001277924,1.86119997501373,4032,
12/11/2017,9/1/2018,4,1.85909998416901,1.86070001125336,1.83229994773865,2790,
12/11/2017,10/1/2018,4,1.72239995002747,1.72699999809265,1.70239996910095,551,
12/11/2017,11/1/2018,4,1.6878000497818,1.68410003185272,1.68019998073578,175,
12/11/2017,12/1/2018,4,1.66589999198914,1.66890001296997,1.64649999141693,690,
12/11/2017,1/1/2019,4,1.66180002689362,1.6570999622345,1.65470004081726,287,
12/11/2017,2/1/2019,4,1.6657999753952,1.65760004520416,,6,
12/11/2017,3/1/2019,4,1.67910003662109,,,6,
12/11/2017,4/1/2019,4,1.84710001945496,,,2,
12/11/2017,5/1/2019,4,1.85029995441437,,,2,
12/11/2017,6/1/2019,4,1.84080004692078,1.84060001373291,,8,
12/11/2017,7/1/2019,4,1.82360005378723,,,0,
12/11/2017,8/1/2019,4,1.79840004444122,,,0,
12/11/2017,9/1/2019,4,1.76839995384216,,,0,
12/11/2017,10/1/2019,4,1.64110004901886,,,0,
12/11/2017,11/1/2019,4,1.61119997501373,,,0,
12/11/2017,12/1/2019,4,1.59720003604889,,,0,
12/11/2017,1/1/2020,4,1.59730005264282,,,0,
12/11/2017,2/1/2020,4,1.60699999332428,,,0,
12/11/2017,3/1/2020,4,1.62650001049042,,,0,
12/11/2017,4/1/2020,4,1.82650005817413,,,0,
12/11/2017,5/1/2020,4,1.82949995994568,,,0,
12/11/2017,6/1/2020,4,1.82219994068146,,,0,
12/11/2017,7/1/2020,4,1.80620002746582,,,0,
12/11/2017,8/1/2020,4,1.78320002555847,,,0,
12/11/2017,9/1/2020,4,1.75919997692108,,,0,
12/11/2017,10/1/2020,4,1.63419997692108,,,0,
12/11/2017,11/1/2020,4,1.60570001602173,,,0,
12/11/2017,12/1/2020,4,1.58070003986359,,,0,
12/11/2017,1/1/2021,4,1.58570003509521,,,0,
12/11/2017,2/1/2021,4,1.59570002555847,,,0,
12/11/2017,3/1/2021,4,1.61570000648499,,,0,
12/11/2017,4/1/2021,4,1.81869995594025,,,0,
12/11/2017,5/1/2021,4,1.82169997692108,,,0,
12/11/2017,6/1/2021,4,1.81719994544983,,,0,
12/11/2017,7/1/2021,4,1.80120003223419,,,0,
12/11/2017,8/1/2021,4,1.77820003032684,,,0,
12/11/2017,9/1/2021,4,1.75419998168945,,,0,
12/11/2017,10/1/2021,4,1.62919998168945,,,0,
12/11/2017,11/1/2021,4,1.6007000207901,,,0,
12/11/2017,12/1/2021,4,1.57570004463196,,,0,
12/11/2017,1/1/2022,4,1.58070003986359,,,0,
12/12/2017,1/1/2018,1,57.1399993896484,58.560001373291,56.8499984741211,817668,
12/12/2017,2/1/2018,1,57.1599998474121,58.5999984741211,56.8899993896484,357127,
12/12/2017,3/1/2018,1,57.1300010681152,58.5800018310547,56.8699989318848,156115,
12/12/2017,4/1/2018,1,57.0800018310547,58.5200004577637,56.8300018310547,69759,
12/12/2017,5/1/2018,1,56.9700012207031,58.3699989318848,56.7400016784668,42727,
12/12/2017,6/1/2018,1,56.7799987792969,58.1599998474121,56.5499992370606,77406,
12/12/2017,7/1/2018,1,56.5299987792969,57.8699989318848,56.4000015258789,18620,
12/12/2017,8/1/2018,1,56.25,57.5400009155274,56.0699996948242,11996,
12/12/2017,9/1/2018,1,55.9599990844727,57.2299995422363,55.7799987792969,16312,
12/12/2017,10/1/2018,1,55.6699981689453,56.9000015258789,55.5800018310547,5465,
12/12/2017,11/1/2018,1,55.3800010681152,56.5,55.2099990844727,2861,
12/12/2017,12/1/2018,1,55.1100006103516,56.2700004577637,54.8400001525879,49198,
12/12/2017,1/1/2019,1,54.8199996948242,55.8199996948242,55,2950,
12/12/2017,2/1/2019,1,54.5400009155273,55.5200004577637,54.7900009155273,1570,
12/12/2017,3/1/2019,1,54.2900009155273,55.2000007629395,54.5499992370606,3607,
12/12/2017,4/1/2019,1,54.060001373291,54.9799995422363,54.3199996948242,910,
12/12/2017,5/1/2019,1,53.8400001525879,54.7999992370606,54.1100006103516,1417,
12/12/2017,6/1/2019,1,53.6399993896484,54.6399993896484,53.3699989318848,11963,
12/12/2017,7/1/2019,1,53.4199981689453,,53.6699981689453,1508,
12/12/2017,8/1/2019,1,53.2299995422363,,53.4799995422363,134,
12/12/2017,9/1/2019,1,53.0699996948242,,53.310001373291,538,
12/12/2017,10/1/2019,1,52.9300003051758,,53.1800003051758,585,
12/12/2017,11/1/2019,1,52.8300018310547,,53.0800018310547,1363,
12/12/2017,12/1/2019,1,52.75,53.6399993896484,52.4799995422363,16421,
12/12/2017,1/1/2020,1,52.6100006103516,,,601,
12/12/2017,2/1/2020,1,52.4900016784668,,,48,
12/12/2017,3/1/2020,1,52.3600006103516,,,50,
12/12/2017,4/1/2020,1,52.2599983215332,,,0,
12/12/2017,5/1/2020,1,52.1100006103516,,,0,
12/12/2017,6/1/2020,1,52,52.75,51.7999992370605,2048,
12/12/2017,7/1/2020,1,51.8699989318848,,,5,
12/12/2017,8/1/2020,1,51.810001373291,,,10,
12/12/2017,9/1/2020,1,51.7400016784668,,,5,
12/12/2017,10/1/2020,1,51.6699981689453,,,74,
12/12/2017,11/1/2020,1,51.6100006103516,,,74,
12/12/2017,12/1/2020,1,51.5499992370606,52.2900009155273,51.310001373291,3727,
12/12/2017,1/1/2021,1,51.4199981689453,,,91,
12/12/2017,2/1/2021,1,51.3300018310547,,,0,
12/12/2017,3/1/2021,1,51.2599983215332,,,300,
12/12/2017,4/1/2021,1,51.2200012207031,,,0,
12/12/2017,5/1/2021,1,51.1699981689453,,,0,
12/12/2017,6/1/2021,1,51.1100006103516,,,2,
12/12/2017,7/1/2021,1,51.0099983215332,,,0,
12/12/2017,8/1/2021,1,51.0099983215332,,,0,
12/12/2017,9/1/2021,1,50.9500007629395,,,0,
12/12/2017,10/1/2021,1,50.8899993896484,,,0,
12/12/2017,11/1/2021,1,50.8600006103516,,,0,
12/12/2017,12/1/2021,1,50.8300018310547,,,329,
12/12/2017,1/1/2022,1,50.7799987792969,,,0,
12/12/2017,2/1/2022,1,50.75,,,0,
12/12/2017,3/1/2022,1,50.7599983215332,,,0,
12/12/2017,4/1/2022,1,50.7599983215332,,,0,
12/12/2017,5/1/2022,1,50.7400016784668,,,0,
12/12/2017,6/1/2022,1,50.7400016784668,,,0,
12/12/2017,7/1/2022,1,50.6800003051758,,,0,
12/12/2017,8/1/2022,1,50.7099990844727,,,0,
12/12/2017,9/1/2022,1,50.7599983215332,,,0,
12/12/2017,10/1/2022,1,50.7400016784668,,,0,
12/12/2017,11/1/2022,1,50.7200012207031,,,0,
12/12/2017,12/1/2022,1,50.7200012207031,50.7999992370606,50.7900009155273,19,
12/12/2017,1/1/2023,1,50.75,,,0,
12/12/2017,2/1/2023,1,50.7000007629395,,,0,
12/12/2017,3/1/2023,1,50.75,,,0,
12/12/2017,4/1/2023,1,50.75,,,0,
12/12/2017,5/1/2023,1,50.7299995422363,,,0,
12/12/2017,6/1/2023,1,50.7400016784668,,,0,
12/12/2017,7/1/2023,1,50.75,,,0,
12/12/2017,8/1/2023,1,50.7099990844727,,,0,
12/12/2017,9/1/2023,1,50.75,,,0,
12/12/2017,10/1/2023,1,50.7599983215332,,,0,
12/12/2017,11/1/2023,1,50.7299995422363,,,0,
12/12/2017,12/1/2023,1,50.7799987792969,,,1,
12/12/2017,6/1/2024,1,50.9300003051758,,,0,
12/12/2017,12/1/2024,1,51.1100006103516,,,0,
12/12/2017,6/1/2025,1,51.3499984741211,,,0,
12/12/2017,12/1/2025,1,51.5499992370606,,,0,
12/12/2017,6/1/2026,1,51.75,,,0,
12/12/2017,12/1/2026,1,51.9500007629395,,,0,
12/12/2017,1/1/2018,3,1.93359994888306,1.9811999797821,1.92229998111725,71048,
12/12/2017,2/1/2018,3,1.93350005149841,1.98080003261566,1.92279994487762,45499,
12/12/2017,3/1/2018,3,1.92610001564026,1.97239995002747,1.91600000858307,33230,
12/12/2017,4/1/2018,3,1.90980005264282,1.95529997348785,1.90020000934601,22788,
12/12/2017,5/1/2018,3,1.89600002765656,1.94110000133514,1.88650000095367,16982,
12/12/2017,6/1/2018,3,1.88359999656677,1.92840003967285,1.87479996681213,19652,
12/12/2017,7/1/2018,3,1.87860000133514,1.92349994182587,1.86989998817444,2998,
12/12/2017,8/1/2018,3,1.87650001049042,1.9213000535965,1.86810004711151,2043,
12/12/2017,9/1/2018,3,1.87619996070862,1.92050004005432,1.86849999427795,1549,
12/12/2017,10/1/2018,3,1.87699997425079,1.92040002346039,1.86960005760193,1045,
12/12/2017,11/1/2018,3,1.8775999546051,1.92030000686646,1.87030005455017,393,
12/12/2017,12/1/2018,3,1.87800002098084,1.9206999540329,1.87070000171661,3670,
12/12/2017,1/1/2019,3,1.87849998474121,1.90499997138977,1.88549995422363,420,
12/12/2017,2/1/2019,3,1.87230002880096,,1.89010000228882,25,
12/12/2017,3/1/2019,3,1.85950005054474,,1.87430000305176,13,
12/12/2017,4/1/2019,3,1.84109997749329,,1.85860002040863,9,
12/12/2017,5/1/2019,3,1.83169996738434,,1.85109996795654,19,
12/12/2017,6/1/2019,3,1.82620000839233,1.86469995975494,1.8231999874115,103,
12/12/2017,7/1/2019,3,1.82469999790192,,1.8429000377655,2,
12/12/2017,8/1/2019,3,1.82620000839233,,,0,
12/12/2017,9/1/2019,3,1.83120000362396,,,0,
12/12/2017,10/1/2019,3,1.83689999580383,1.86300003528595,1.86300003528595,3,
12/12/2017,11/1/2019,3,1.84340000152588,,,0,
12/12/2017,12/1/2019,3,1.84860002994537,1.87510001659393,1.85210001468658,192,
12/12/2017,1/1/2020,3,1.85370004177094,,,0,
12/12/2017,2/1/2020,3,1.85580003261566,,,0,
12/12/2017,3/1/2020,3,1.85230004787445,,,0,
12/12/2017,4/1/2020,3,1.84280002117157,,,0,
12/12/2017,5/1/2020,3,1.83729994297028,,,0,
12/12/2017,6/1/2020,3,1.83570003509521,,,0,
12/12/2017,7/1/2020,3,1.83860003948212,,,0,
12/12/2017,8/1/2020,3,1.84200000762939,,,0,
12/12/2017,9/1/2020,3,1.84539997577667,,,0,
12/12/2017,10/1/2020,3,1.84790003299713,,,0,
12/12/2017,11/1/2020,3,1.84930002689362,,,0,
12/12/2017,12/1/2020,3,1.85160005092621,,,0,
12/12/2017,1/1/2021,3,1.8588000535965,,,0,
12/12/2017,2/1/2021,3,1.86199998855591,,,0,
12/12/2017,3/1/2021,3,1.85979998111725,,,0,
12/12/2017,4/1/2021,3,1.85150003433228,,,0,
12/12/2017,5/1/2021,3,1.84730005264282,,,0,
12/12/2017,6/1/2021,3,1.84660005569458,,,0,
12/12/2017,7/1/2021,3,1.8503999710083,,,0,
12/12/2017,8/1/2021,3,1.85459995269775,,,0,
12/12/2017,9/1/2021,3,1.85870003700256,,,0,
12/12/2017,10/1/2021,3,1.86199998855591,,,0,
12/12/2017,11/1/2021,3,1.86440002918243,,,0,
12/12/2017,12/1/2021,3,1.86759996414185,,,0,
12/12/2017,1/1/2022,3,1.87360000610352,,,0,
12/12/2017,1/1/2018,4,1.69760000705719,1.75890004634857,1.69110000133514,64646,
12/12/2017,2/1/2018,4,1.71290004253387,1.77250003814697,1.7069000005722,47569,
12/12/2017,3/1/2018,4,1.7331999540329,1.78949999809265,1.72780001163483,31279,
12/12/2017,4/1/2018,4,1.91120004653931,1.96410000324249,1.90610003471375,16069,
12/12/2017,5/1/2018,4,1.91569995880127,1.96630001068115,1.91059994697571,10534,
12/12/2017,6/1/2018,4,1.90530002117157,1.95379996299744,1.89909994602203,7806,
12/12/2017,7/1/2018,4,1.88750004768372,1.93449997901917,1.880499958992,3893,
12/12/2017,8/1/2018,4,1.86530005931854,1.9103000164032,1.85720002651215,3354,
12/12/2017,9/1/2018,4,1.83739995956421,1.88020002841949,1.82889997959137,3663,
12/12/2017,10/1/2018,4,1.69990003108978,1.74249994754791,1.69130003452301,1611,
12/12/2017,11/1/2018,4,1.66400003433228,,,635,
12/12/2017,12/1/2018,4,1.64139997959137,1.68809998035431,1.63520002365112,1464,
12/12/2017,1/1/2019,4,1.63680005073547,1.66600000858307,1.625,531,
12/12/2017,2/1/2019,4,1.64030003547668,1.67400002479553,1.6444000005722,5,
12/12/2017,3/1/2019,4,1.65409994125366,,1.66740000247955,0,
12/12/2017,4/1/2019,4,1.82410001754761,,1.84189999103546,0,
12/12/2017,5/1/2019,4,1.82829999923706,,,0,
12/12/2017,6/1/2019,4,1.81990003585815,,1.83599996566772,0,
12/12/2017,7/1/2019,4,1.80229997634888,,,0,
12/12/2017,8/1/2019,4,1.77680003643036,,,0,
12/12/2017,9/1/2019,4,1.74629998207092,,,0,
12/12/2017,10/1/2019,4,1.61860001087189,,,0,
12/12/2017,11/1/2019,4,1.58829998970032,,,0,
12/12/2017,12/1/2019,4,1.57410001754761,1.58029997348785,1.57149994373322,27,
12/12/2017,1/1/2020,4,1.57420003414154,,,0,
12/12/2017,2/1/2020,4,1.583899974823,,,0,
12/12/2017,3/1/2020,4,1.60339999198914,,,0,
12/12/2017,4/1/2020,4,1.80340003967285,,,0,
12/12/2017,5/1/2020,4,1.8063999414444,,,0,
12/12/2017,6/1/2020,4,1.79910004138947,,,0,
12/12/2017,7/1/2020,4,1.78310000896454,,,0,
12/12/2017,8/1/2020,4,1.76010000705719,,,0,
12/12/2017,9/1/2020,4,1.7360999584198,,,0,
12/12/2017,10/1/2020,4,1.6110999584198,,,0,
12/12/2017,11/1/2020,4,1.58259999752045,,,0,
12/12/2017,12/1/2020,4,1.5576000213623,,,0,
12/12/2017,1/1/2021,4,1.56260001659393,,,0,
12/12/2017,2/1/2021,4,1.57260000705719,,,0,
12/12/2017,3/1/2021,4,1.5925999879837,,,0,
12/12/2017,4/1/2021,4,1.79560005664825,,,0,
12/12/2017,5/1/2021,4,1.7985999584198,,,0,
12/12/2017,6/1/2021,4,1.79410004615784,,,0,
12/12/2017,7/1/2021,4,1.77810001373291,,,0,
12/12/2017,8/1/2021,4,1.75510001182556,,,0,
12/12/2017,9/1/2021,4,1.73109996318817,,,0,
12/12/2017,10/1/2021,4,1.60609996318817,,,0,
12/12/2017,11/1/2021,4,1.57760000228882,,,0,
12/12/2017,12/1/2021,4,1.55260002613068,,,0,
12/12/2017,1/1/2022,4,1.5576000213623,,,0,
12/13/2017,1/1/2018,1,56.5999984741211,57.8300018310547,56.5499992370606,644575,
12/13/2017,2/1/2018,1,56.5900001525879,57.810001373291,56.5299987792969,336745,
12/13/2017,3/1/2018,1,56.5,57.7299995422363,56.4500007629395,152999,
12/13/2017,4/1/2018,1,56.4000015258789,57.6199989318848,56.3499984741211,67976,
12/13/2017,5/1/2018,1,56.2599983215332,57.4500007629395,56.189998626709,45795,
12/13/2017,6/1/2018,1,56.0499992370606,57.2700004577637,55.9900016784668,64174,
12/13/2017,7/1/2018,1,55.7599983215332,56.9700012207031,55.7200012207031,26502,
12/13/2017,8/1/2018,1,55.4700012207031,56.6800003051758,55.4300003051758,17037,
12/13/2017,9/1/2018,1,55.1800003051758,56.3800010681152,55.1399993896484,21192,
12/13/2017,10/1/2018,1,54.8899993896484,56,54.8499984741211,8192,
12/13/2017,11/1/2018,1,54.6199989318848,55.7599983215332,54.5900001525879,8123,
12/13/2017,12/1/2018,1,54.3499984741211,55.5099983215332,54.310001373291,44739,
12/13/2017,1/1/2019,1,54.060001373291,55.1199989318848,54.6599998474121,2246,
12/13/2017,2/1/2019,1,53.7799987792969,,54.2700004577637,1705,
12/13/2017,3/1/2019,1,53.5400009155273,53.6500015258789,53.5900001525879,4946,
12/13/2017,4/1/2019,1,53.2900009155273,,53.7700004577637,1234,
12/13/2017,5/1/2019,1,53.060001373291,,53.5400009155273,1172,
12/13/2017,6/1/2019,1,52.8499984741211,53.9500007629395,52.7999992370606,9678,
12/13/2017,7/1/2019,1,52.6199989318848,,53.0900001525879,182,
12/13/2017,8/1/2019,1,52.4199981689453,,52.8899993896484,101,
12/13/2017,9/1/2019,1,52.25,,52.7299995422363,942,
12/13/2017,10/1/2019,1,52.1100006103516,,52.5999984741211,15,
12/13/2017,11/1/2019,1,52,,52.4900016784668,302,
12/13/2017,12/1/2019,1,51.9300003051758,53.060001373291,51.8800010681152,10985,
12/13/2017,1/1/2020,1,51.7900009155273,,,6,
12/13/2017,2/1/2020,1,51.6699981689453,,,14,
12/13/2017,3/1/2020,1,51.5299987792969,,,116,
12/13/2017,4/1/2020,1,51.3899993896484,,,10,
12/13/2017,5/1/2020,1,51.25,,,10,
12/13/2017,6/1/2020,1,51.1300010681152,52.1800003051758,51.189998626709,2137,
12/13/2017,7/1/2020,1,50.9900016784668,,,12,
12/13/2017,8/1/2020,1,50.8899993896484,,,6,
12/13/2017,9/1/2020,1,50.810001373291,,,0,
12/13/2017,10/1/2020,1,50.7299995422363,,,142,
12/13/2017,11/1/2020,1,50.6800003051758,,,0,
12/13/2017,12/1/2020,1,50.6100006103516,51.7799987792969,50.5699996948242,3149,
12/13/2017,1/1/2021,1,50.4799995422363,,,0,
12/13/2017,2/1/2021,1,50.3800010681152,,,0,
12/13/2017,3/1/2021,1,50.2999992370606,,,0,
12/13/2017,4/1/2021,1,50.25,,,0,
12/13/2017,5/1/2021,1,50.189998626709,,,0,
12/13/2017,6/1/2021,1,50.1199989318848,,,0,
12/13/2017,7/1/2021,1,50.0200004577637,,,0,
12/13/2017,8/1/2021,1,50.0099983215332,,,0,
12/13/2017,9/1/2021,1,49.9500007629395,,,0,
12/13/2017,10/1/2021,1,49.8899993896484,,,0,
12/13/2017,11/1/2021,1,49.8499984741211,,,0,
12/13/2017,12/1/2021,1,49.8199996948242,50.2200012207031,49.8699989318848,634,
12/13/2017,1/1/2022,1,49.7599983215332,,,0,
12/13/2017,2/1/2022,1,49.7200012207031,,,0,
12/13/2017,3/1/2022,1,49.7299995422363,,,0,
12/13/2017,4/1/2022,1,49.7200012207031,,,0,
12/13/2017,5/1/2022,1,49.689998626709,,,0,
12/13/2017,6/1/2022,1,49.6800003051758,,,0,
12/13/2017,7/1/2022,1,49.6199989318848,,,0,
12/13/2017,8/1/2022,1,49.6599998474121,,,0,
12/13/2017,9/1/2022,1,49.7099990844727,,,0,
12/13/2017,10/1/2022,1,49.689998626709,,,0,
12/13/2017,11/1/2022,1,49.6800003051758,,,0,
12/13/2017,12/1/2022,1,49.6800003051758,49.9700012207031,49.75,111,
12/13/2017,1/1/2023,1,49.7099990844727,,,0,
12/13/2017,2/1/2023,1,49.6599998474121,,,0,
12/13/2017,3/1/2023,1,49.7099990844727,,,0,
12/13/2017,4/1/2023,1,49.7099990844727,,,0,
12/13/2017,5/1/2023,1,49.689998626709,,,0,
12/13/2017,6/1/2023,1,49.7099990844727,,,0,
12/13/2017,7/1/2023,1,49.7200012207031,,,0,
12/13/2017,8/1/2023,1,49.6800003051758,,,0,
12/13/2017,9/1/2023,1,49.7200012207031,,,0,
12/13/2017,10/1/2023,1,49.7299995422363,,,0,
12/13/2017,11/1/2023,1,49.7000007629395,,,0,
12/13/2017,12/1/2023,1,49.75,,,0,
12/13/2017,6/1/2024,1,49.9000015258789,,,0,
12/13/2017,12/1/2024,1,50.0800018310547,,,0,
12/13/2017,6/1/2025,1,50.3199996948242,,,0,
12/13/2017,12/1/2025,1,50.5200004577637,,,0,
12/13/2017,6/1/2026,1,50.7200012207031,,,0,
12/13/2017,12/1/2026,1,50.9199981689453,,,0,
12/13/2017,1/1/2018,3,1.90439999103546,1.95019996166229,1.90299999713898,68153,
12/13/2017,2/1/2018,3,1.90450000762939,1.95009994506836,1.90299999713898,44820,
12/13/2017,3/1/2018,3,1.89740002155304,1.94179999828339,1.89579999446869,33457,
12/13/2017,4/1/2018,3,1.88100004196167,1.92509996891022,1.87969994544983,23915,
12/13/2017,5/1/2018,3,1.86710000038147,1.91040003299713,1.86600005626678,15789,
12/13/2017,6/1/2018,3,1.85500001907349,1.89619994163513,1.85389995574951,17644,
12/13/2017,7/1/2018,3,1.84979999065399,1.8914999961853,1.84889996051788,3042,
12/13/2017,8/1/2018,3,1.84759998321533,1.88880002498627,1.84650003910065,2079,
12/13/2017,9/1/2018,3,1.84800004959106,1.8882999420166,1.84710001945496,1841,
12/13/2017,10/1/2018,3,1.84949994087219,1.8889000415802,1.84870004653931,436,
12/13/2017,11/1/2018,3,1.85119998455048,1.88940000534058,1.8503999710083,466,
12/13/2017,12/1/2018,3,1.85230004787445,1.88989996910095,1.85119998455048,3903,
12/13/2017,1/1/2019,3,1.85280001163483,1.85749995708466,1.85739994049072,479,
12/13/2017,2/1/2019,3,1.84599995613098,,1.87000000476837,299,
12/13/2017,3/1/2019,3,1.83229994773865,,1.85259997844696,103,
12/13/2017,4/1/2019,3,1.81389999389648,,1.83659994602203,5,
12/13/2017,5/1/2019,3,1.80499994754791,,1.82860004901886,0,
12/13/2017,6/1/2019,3,1.80009996891022,1.83120000362396,1.79990005493164,238,
12/13/2017,7/1/2019,3,1.7985999584198,,,0,
12/13/2017,8/1/2019,3,1.80009996891022,,,0,
12/13/2017,9/1/2019,3,1.80509996414185,,,0,
12/13/2017,10/1/2019,3,1.81079995632172,,,0,
12/13/2017,11/1/2019,3,1.81729996204376,,,0,
12/13/2017,12/1/2019,3,1.82249999046326,1.83910000324249,1.82140004634857,40,
12/13/2017,1/1/2020,3,1.82760000228882,,,0,
12/13/2017,2/1/2020,3,1.82969999313355,,,0,
12/13/2017,3/1/2020,3,1.82620000839233,,,0,
12/13/2017,4/1/2020,3,1.81669998168945,,,0,
12/13/2017,5/1/2020,3,1.81120002269745,,,0,
12/13/2017,6/1/2020,3,1.8095999956131,,,0,
12/13/2017,7/1/2020,3,1.8125,,,0,
12/13/2017,8/1/2020,3,1.81589996814728,,,0,
12/13/2017,9/1/2020,3,1.81930005550385,,,0,
12/13/2017,10/1/2020,3,1.82179999351501,,,0,
12/13/2017,11/1/2020,3,1.8231999874115,,,0,
12/13/2017,12/1/2020,3,1.82550001144409,,,0,
12/13/2017,1/1/2021,3,1.83270001411438,,,0,
12/13/2017,2/1/2021,3,1.83589994907379,,,0,
12/13/2017,3/1/2021,3,1.83369994163513,,,0,
12/13/2017,4/1/2021,3,1.82539999485016,,,0,
12/13/2017,5/1/2021,3,1.82120001316071,,,0,
12/13/2017,6/1/2021,3,1.82050001621246,,,0,
12/13/2017,7/1/2021,3,1.82430005073547,,,0,
12/13/2017,8/1/2021,3,1.82850003242493,,,0,
12/13/2017,9/1/2021,3,1.83259999752045,,,0,
12/13/2017,10/1/2021,3,1.83589994907379,,,0,
12/13/2017,11/1/2021,3,1.83829998970032,,,0,
12/13/2017,12/1/2021,3,1.84150004386902,,,0,
12/13/2017,1/1/2022,3,1.8474999666214,,,0,
12/13/2017,1/1/2018,4,1.6467000246048,1.71440005302429,1.6438000202179,77342,
12/13/2017,2/1/2018,4,1.66460001468658,1.73000001907349,1.66190004348755,63827,
12/13/2017,3/1/2018,4,1.68690001964569,1.75049996376038,1.68439996242523,35856,
12/13/2017,4/1/2018,4,1.8691999912262,1.92760002613068,1.86650002002716,23530,
12/13/2017,5/1/2018,4,1.87639999389648,1.93130004405975,1.87320005893707,18086,
12/13/2017,6/1/2018,4,1.8691999912262,1.91989994049072,1.86570000648499,13519,
12/13/2017,7/1/2018,4,1.85450005531311,1.90240001678467,1.85150003433228,6499,
12/13/2017,8/1/2018,4,1.83560001850128,1.8808000087738,1.83270001411438,3952,
12/13/2017,9/1/2018,4,1.80970001220703,1.85199999809265,1.80729997158051,4639,
12/13/2017,10/1/2018,4,1.67369997501373,1.71370005607605,1.67079997062683,1602,
12/13/2017,11/1/2018,4,1.63800001144409,1.66620004177094,1.64020001888275,1107,
12/13/2017,12/1/2018,4,1.61549997329712,1.65269994735718,1.61150002479553,2332,
12/13/2017,1/1/2019,4,1.61240005493164,1.63660001754761,1.61049997806549,557,
12/13/2017,2/1/2019,4,1.61670005321503,1.6411999464035,1.62390005588532,5,
12/13/2017,3/1/2019,4,1.6298999786377,,1.64779996871948,2,
12/13/2017,4/1/2019,4,1.80040001869202,,1.82219994068146,0,
12/13/2017,5/1/2019,4,1.80460000038147,,,0,
12/13/2017,6/1/2019,4,1.79620003700256,,1.81229996681213,5,
12/13/2017,7/1/2019,4,1.77859997749329,,,0,
12/13/2017,8/1/2019,4,1.75310003757477,,,0,
12/13/2017,9/1/2019,4,1.72259998321533,,,0,
12/13/2017,10/1/2019,4,1.59440004825592,,,0,
12/13/2017,11/1/2019,4,1.56289994716644,,,0,
12/13/2017,12/1/2019,4,1.54690003395081,,,6,
12/13/2017,1/1/2020,4,1.54700005054474,,,0,
12/13/2017,2/1/2020,4,1.5566999912262,,,0,
12/13/2017,3/1/2020,4,1.57620000839233,,,0,
12/13/2017,4/1/2020,4,1.77620005607605,,,0,
12/13/2017,5/1/2020,4,1.7791999578476,,,0,
12/13/2017,6/1/2020,4,1.77190005779266,,,0,
12/13/2017,7/1/2020,4,1.75590002536774,,,0,
12/13/2017,8/1/2020,4,1.73290002346039,,,0,
12/13/2017,9/1/2020,4,1.708899974823,,,0,
12/13/2017,10/1/2020,4,1.583899974823,,,0,
12/13/2017,11/1/2020,4,1.55540001392365,,,0,
12/13/2017,12/1/2020,4,1.5304000377655,,,0,
12/13/2017,1/1/2021,4,1.53540003299713,,,0,
12/13/2017,2/1/2021,4,1.54540002346039,,,0,
12/13/2017,3/1/2021,4,1.5654000043869,,,0,
12/13/2017,4/1/2021,4,1.76839995384216,,,0,
12/13/2017,5/1/2021,4,1.771399974823,,,0,
12/13/2017,6/1/2021,4,1.76689994335175,,,0,
12/13/2017,7/1/2021,4,1.75090003013611,,,0,
12/13/2017,8/1/2021,4,1.72790002822876,,,0,
12/13/2017,9/1/2021,4,1.70389997959137,,,0,
12/13/2017,10/1/2021,4,1.57889997959137,,,0,
12/13/2017,11/1/2021,4,1.55040001869202,,,0,
12/13/2017,12/1/2021,4,1.52540004253387,,,0,
12/13/2017,1/1/2022,4,1.5304000377655,,,0,
12/14/2017,1/1/2018,1,57.0400009155273,57.2200012207031,56.0900001525879,567384,
12/14/2017,2/1/2018,1,57.0800018310547,57.2700004577637,56.1100006103516,364237,
12/14/2017,3/1/2018,1,57.0099983215332,57.2099990844727,56.0699996948242,130335,
12/14/2017,4/1/2018,1,56.9300003051758,57.1100006103516,56.0099983215332,63594,
12/14/2017,5/1/2018,1,56.810001373291,56.9700012207031,55.9000015258789,46143,
12/14/2017,6/1/2018,1,56.6300010681152,56.7999992370605,55.7099990844727,64547,
12/14/2017,7/1/2018,1,56.3800010681152,56.5,55.4500007629395,21385,
12/14/2017,8/1/2018,1,56.0999984741211,56.2400016784668,55.25,9674,
12/14/2017,9/1/2018,1,55.7999992370606,55.9000015258789,54.9599990844727,10578,
12/14/2017,10/1/2018,1,55.5,55.5499992370605,54.689998626709,2137,
12/14/2017,11/1/2018,1,55.2099990844727,55.2799987792969,54.4900016784668,3216,
12/14/2017,12/1/2018,1,54.939998626709,55.0499992370605,54.1800003051758,39539,
12/14/2017,1/1/2019,1,54.6500015258789,54.7400016784668,54.5999984741211,2435,
12/14/2017,2/1/2019,1,54.3600006103516,53.9500007629395,,1766,
12/14/2017,3/1/2019,1,54.0900001525879,53.9500007629395,53.939998626709,2832,
12/14/2017,4/1/2019,1,53.8499984741211,53.439998626709,,439,
12/14/2017,5/1/2019,1,53.6199989318848,53.2000007629395,,430,
12/14/2017,6/1/2019,1,53.4099998474121,53.5099983215332,52.7900009155273,7244,
12/14/2017,7/1/2019,1,53.1800003051758,52.7799987792969,,296,
12/14/2017,8/1/2019,1,52.9700012207031,52.5699996948242,,128,
12/14/2017,9/1/2019,1,52.7900009155273,52.3899993896484,,8,
12/14/2017,10/1/2019,1,52.6399993896484,52.2299995422363,,83,
12/14/2017,11/1/2019,1,52.5200004577637,52.1100006103516,,74,
12/14/2017,12/1/2019,1,52.4300003051758,52.560001373291,51.9500007629395,11064,
12/14/2017,1/1/2020,1,52.2700004577637,,,40,
12/14/2017,2/1/2020,1,52.1199989318848,,,28,
12/14/2017,3/1/2020,1,51.9500007629395,,,97,
12/14/2017,4/1/2020,1,51.7799987792969,,,0,
12/14/2017,5/1/2020,1,51.6199989318848,,,3,
12/14/2017,6/1/2020,1,51.5,51.5900001525879,51.2099990844727,1707,
12/14/2017,7/1/2020,1,51.3400001525879,,,6,
12/14/2017,8/1/2020,1,51.2200012207031,,,0,
12/14/2017,9/1/2020,1,51.1300010681152,,,0,
12/14/2017,10/1/2020,1,51.0499992370606,,,0,
12/14/2017,11/1/2020,1,50.9599990844727,,,0,
12/14/2017,12/1/2020,1,50.8800010681152,51.0999984741211,50.6500015258789,2371,
12/14/2017,1/1/2021,1,50.75,,,0,
12/14/2017,2/1/2021,1,50.6300010681152,,,0,
12/14/2017,3/1/2021,1,50.5400009155273,,,0,
12/14/2017,4/1/2021,1,50.4700012207031,,,0,
12/14/2017,5/1/2021,1,50.3899993896484,,,0,
12/14/2017,6/1/2021,1,50.3199996948242,,,0,
12/14/2017,7/1/2021,1,50.2099990844727,,,0,
12/14/2017,8/1/2021,1,50.189998626709,,,0,
12/14/2017,9/1/2021,1,50.1300010681152,,,0,
12/14/2017,10/1/2021,1,50.060001373291,,,0,
12/14/2017,11/1/2021,1,50.0099983215332,,,0,
12/14/2017,12/1/2021,1,49.9700012207031,49.75,49.75,473,
12/14/2017,1/1/2022,1,49.9000015258789,,,0,
12/14/2017,2/1/2022,1,49.8600006103516,,,0,
12/14/2017,3/1/2022,1,49.8600006103516,,,0,
12/14/2017,4/1/2022,1,49.8400001525879,,,0,
12/14/2017,5/1/2022,1,49.810001373291,,,0,
12/14/2017,6/1/2022,1,49.7900009155273,,,0,
12/14/2017,7/1/2022,1,49.7299995422363,,,0,
12/14/2017,8/1/2022,1,49.7700004577637,,,0,
12/14/2017,9/1/2022,1,49.8199996948242,,,0,
12/14/2017,10/1/2022,1,49.7999992370606,,,0,
12/14/2017,11/1/2022,1,49.7900009155273,,,0,
12/14/2017,12/1/2022,1,49.7900009155273,,,112,
12/14/2017,1/1/2023,1,49.810001373291,,,0,
12/14/2017,2/1/2023,1,49.75,,,0,
12/14/2017,3/1/2023,1,49.7900009155273,,,0,
12/14/2017,4/1/2023,1,49.7799987792969,,,0,
12/14/2017,5/1/2023,1,49.75,,,0,
12/14/2017,6/1/2023,1,49.7599983215332,,,0,
12/14/2017,7/1/2023,1,49.7799987792969,,,0,
12/14/2017,8/1/2023,1,49.75,,,0,
12/14/2017,9/1/2023,1,49.7999992370606,,,0,
12/14/2017,10/1/2023,1,49.810001373291,,,0,
12/14/2017,11/1/2023,1,49.7900009155273,,,0,
12/14/2017,12/1/2023,1,49.8499984741211,,,6,
12/14/2017,6/1/2024,1,50,,,0,
12/14/2017,12/1/2024,1,50.1800003051758,,,0,
12/14/2017,6/1/2025,1,50.4199981689453,,,0,
12/14/2017,12/1/2025,1,50.6199989318848,,,0,
12/14/2017,6/1/2026,1,50.8199996948242,,,0,
12/14/2017,12/1/2026,1,51.0200004577637,,,0,
12/14/2017,1/1/2018,3,1.90989995002747,1.91620004177094,1.88259994983673,51337,
12/14/2017,2/1/2018,3,1.91199994087219,1.91649997234344,1.88429999351501,36270,
12/14/2017,3/1/2018,3,1.90579998493195,1.90929996967316,1.87860000133514,24724,
12/14/2017,4/1/2018,3,1.88950002193451,1.89260005950928,1.86329996585846,16060,
12/14/2017,5/1/2018,3,1.87600004673004,1.87849998474121,1.85049998760223,9402,
12/14/2017,6/1/2018,3,1.86419999599457,1.86710000038147,1.83940005302429,10206,
12/14/2017,7/1/2018,3,1.85899996757507,1.86240005493164,1.83529996871948,2496,
12/14/2017,8/1/2018,3,1.85669994354248,1.85969996452332,1.83360004425049,1666,
12/14/2017,9/1/2018,3,1.85739994049072,1.86129999160767,1.83449995517731,1030,
12/14/2017,10/1/2018,3,1.85899996757507,1.86220002174377,1.83650004863739,306,
12/14/2017,11/1/2018,3,1.86099994182587,1.8639999628067,1.83879995346069,278,
12/14/2017,12/1/2018,3,1.86249995231628,1.86629998683929,1.83949995040894,1345,
12/14/2017,1/1/2019,3,1.86310005187988,1.87000000476837,1.86380004882813,213,
12/14/2017,2/1/2019,3,1.8561999797821,1.85749995708466,1.85749995708466,168,
12/14/2017,3/1/2019,3,1.84300005435944,1.84800004959106,1.84420001506805,53,
12/14/2017,4/1/2019,3,1.82490003108978,1.83200001716614,1.82749998569489,15,
12/14/2017,5/1/2019,3,1.81610000133514,1.82500004768372,1.81850004196167,4,
12/14/2017,6/1/2019,3,1.81140005588532,1.82099997997284,1.79299998283386,21,
12/14/2017,7/1/2019,3,1.8099000453949,1.82249999046326,1.81299996376038,6,
12/14/2017,8/1/2019,3,1.81140005588532,1.82260000705719,1.82089996337891,7,
12/14/2017,9/1/2019,3,1.81640005111694,1.82659995555878,1.82599997520447,9,
12/14/2017,10/1/2019,3,1.82210004329681,1.82360005378723,1.82360005378723,7,
12/14/2017,11/1/2019,3,1.82860004901886,,,10,
12/14/2017,12/1/2019,3,1.83379995822907,1.8367999792099,1.83500003814697,35,
12/14/2017,1/1/2020,3,1.83889997005463,,,0,
12/14/2017,2/1/2020,3,1.84099996089935,,,0,
12/14/2017,3/1/2020,3,1.83749997615814,,,0,
12/14/2017,4/1/2020,3,1.82799994945526,,,0,
12/14/2017,5/1/2020,3,1.82249999046326,,,0,
12/14/2017,6/1/2020,3,1.82089996337891,,,0,
12/14/2017,7/1/2020,3,1.82379996776581,,,0,
12/14/2017,8/1/2020,3,1.82720005512238,,,0,
12/14/2017,9/1/2020,3,1.83060002326965,,,0,
12/14/2017,10/1/2020,3,1.83309996128082,,,0,
12/14/2017,11/1/2020,3,1.83449995517731,,,0,
12/14/2017,12/1/2020,3,1.8367999792099,,,0,
12/14/2017,1/1/2021,3,1.84399998188019,,,0,
12/14/2017,2/1/2021,3,1.84720003604889,,,0,
12/14/2017,3/1/2021,3,1.84500002861023,,,0,
12/14/2017,4/1/2021,3,1.83669996261597,,,0,
12/14/2017,5/1/2021,3,1.83249998092651,,,0,
12/14/2017,6/1/2021,3,1.83179998397827,,,0,
12/14/2017,7/1/2021,3,1.83560001850128,,,0,
12/14/2017,8/1/2021,3,1.83980000019074,,,0,
12/14/2017,9/1/2021,3,1.84389996528626,,,0,
12/14/2017,10/1/2021,3,1.84720003604889,,,0,
12/14/2017,11/1/2021,3,1.84959995746613,,,0,
12/14/2017,12/1/2021,3,1.85280001163483,,,0,
12/14/2017,1/1/2022,3,1.8588000535965,,,0,
12/14/2017,1/1/2018,4,1.6706999540329,1.68159997463226,1.64690005779266,60675,
12/14/2017,2/1/2018,4,1.6875,1.69830000400543,1.66470003128052,50534,
12/14/2017,3/1/2018,4,1.70819997787476,1.71870005130768,1.68610000610352,22550,
12/14/2017,4/1/2018,4,1.88870000839233,1.89800000190735,1.86759996414185,14053,
12/14/2017,5/1/2018,4,1.89499998092651,1.90320003032684,1.87390005588532,8078,
12/14/2017,6/1/2018,4,1.88660001754761,1.89390003681183,1.86510002613068,6794,
12/14/2017,7/1/2018,4,1.87049996852875,1.87720000743866,1.84930002689362,3354,
12/14/2017,8/1/2018,4,1.84949994087219,1.85570001602173,1.82910001277924,1899,
12/14/2017,9/1/2018,4,1.82219994068146,1.82770001888275,1.8018000125885,1196,
12/14/2017,10/1/2018,4,1.68519997596741,1.69089996814728,1.66670000553131,673,
12/14/2017,11/1/2018,4,1.64880001544952,1.63660001754761,1.63639998435974,333,
12/14/2017,12/1/2018,4,1.62549996376038,1.63139998912811,1.60669994354248,959,
12/14/2017,1/1/2019,4,1.62100005149841,1.62300002574921,1.6065000295639,348,
12/14/2017,2/1/2019,4,1.625,1.61969995498657,,4,
12/14/2017,3/1/2019,4,1.63849997520447,,,4,
12/14/2017,4/1/2019,4,1.8092999458313,,,0,
12/14/2017,5/1/2019,4,1.81400001049042,,,0,
12/14/2017,6/1/2019,4,1.80560004711151,,,0,
12/14/2017,7/1/2019,4,1.78799998760223,,,0,
12/14/2017,8/1/2019,4,1.76250004768372,,,0,
12/14/2017,9/1/2019,4,1.73199999332428,,,0,
12/14/2017,10/1/2019,4,1.60380005836487,,,0,
12/14/2017,11/1/2019,4,1.57229995727539,,,0,
12/14/2017,12/1/2019,4,1.55610001087189,1.54509997367859,1.54509997367859,7,
12/14/2017,1/1/2020,4,1.55620002746582,,,0,
12/14/2017,2/1/2020,4,1.56589996814728,,,0,
12/14/2017,3/1/2020,4,1.58539998531342,,,0,
12/14/2017,4/1/2020,4,1.78540003299713,,,0,
12/14/2017,5/1/2020,4,1.78840005397797,,,0,
12/14/2017,6/1/2020,4,1.78110003471375,,,0,
12/14/2017,7/1/2020,4,1.76510000228882,,,0,
12/14/2017,8/1/2020,4,1.74210000038147,,,0,
12/14/2017,9/1/2020,4,1.71809995174408,,,0,
12/14/2017,10/1/2020,4,1.59309995174408,,,0,
12/14/2017,11/1/2020,4,1.56459999084473,,,0,
12/14/2017,12/1/2020,4,1.53960001468658,,,0,
12/14/2017,1/1/2021,4,1.54460000991821,,,0,
12/14/2017,2/1/2021,4,1.55460000038147,,,0,
12/14/2017,3/1/2021,4,1.57459998130798,,,0,
12/14/2017,4/1/2021,4,1.77760004997253,,,0,
12/14/2017,5/1/2021,4,1.78059995174408,,,0,
12/14/2017,6/1/2021,4,1.77610003948212,,,0,
12/14/2017,7/1/2021,4,1.76010000705719,,,0,
12/14/2017,8/1/2021,4,1.73710000514984,,,0,
12/14/2017,9/1/2021,4,1.71309995651245,,,0,
12/14/2017,10/1/2021,4,1.58809995651245,,,0,
12/14/2017,11/1/2021,4,1.5595999956131,,,0,
12/14/2017,12/1/2021,4,1.53460001945496,,,0,
12/14/2017,1/1/2022,4,1.53960001468658,,,0,
12/15/2017,1/1/2018,1,57.2999992370606,57.4900016784668,56.939998626709,206008,
12/15/2017,2/1/2018,1,57.3300018310547,57.5099983215332,56.9900016784668,353279,
12/15/2017,3/1/2018,1,57.2400016784668,57.4199981689453,56.9199981689453,71677,
12/15/2017,4/1/2018,1,57.1199989318848,57.2999992370606,56.810001373291,30257,
12/15/2017,5/1/2018,1,56.9700012207031,57.1100006103516,56.6599998474121,18438,
12/15/2017,6/1/2018,1,56.7700004577637,56.9199981689453,56.4300003051758,46072,
12/15/2017,7/1/2018,1,56.5,56.6100006103516,56.1599998474121,14787,
12/15/2017,8/1/2018,1,56.2099990844727,56.2999992370605,55.8400001525879,6104,
12/15/2017,9/1/2018,1,55.9000015258789,56.0400009155273,55.5699996948242,11140,
12/15/2017,10/1/2018,1,55.6100006103516,55.7200012207031,55.3800010681152,5587,
12/15/2017,11/1/2018,1,55.310001373291,55.4500007629395,54.9500007629395,8752,
12/15/2017,12/1/2018,1,55.0400009155274,55.2099990844727,54.6300010681152,90081,
12/15/2017,1/1/2019,1,54.7599983215332,54.9000015258789,54.1699981689453,46367,
12/15/2017,2/1/2019,1,54.4700012207031,,,12786,
12/15/2017,3/1/2019,1,54.2099990844727,,,9981,
12/15/2017,4/1/2019,1,53.9599990844727,,,1040,
12/15/2017,5/1/2019,1,53.7299995422363,,,688,
12/15/2017,6/1/2019,1,53.5200004577637,53.6599998474121,53.0299987792969,9717,
12/15/2017,7/1/2019,1,53.2799987792969,,,376,
12/15/2017,8/1/2019,1,53.0699996948242,,,197,
12/15/2017,9/1/2019,1,52.8800010681152,,,380,
12/15/2017,10/1/2019,1,52.7099990844727,,,1338,
12/15/2017,11/1/2019,1,52.5699996948242,,,2558,
12/15/2017,12/1/2019,1,52.4700012207031,52.6500015258789,51.9000015258789,20822,
12/15/2017,1/1/2020,1,52.2900009155273,,,794,
12/15/2017,2/1/2020,1,52.1399993896484,,,960,
12/15/2017,3/1/2020,1,51.9799995422363,,,1279,
12/15/2017,4/1/2020,1,51.8199996948242,,,0,
12/15/2017,5/1/2020,1,51.6699981689453,,,0,
12/15/2017,6/1/2020,1,51.5299987792969,51.6599998474121,50.8800010681152,725,
12/15/2017,7/1/2020,1,51.3899993896484,,,0,
12/15/2017,8/1/2020,1,51.2599983215332,,,0,
12/15/2017,9/1/2020,1,51.1500015258789,,,0,
12/15/2017,10/1/2020,1,51.0699996948242,,,0,
12/15/2017,11/1/2020,1,50.9700012207031,,,0,
12/15/2017,12/1/2020,1,50.8899993896484,51.0400009155273,50.2000007629395,5334,
12/15/2017,1/1/2021,1,50.7599983215332,,,21,
12/15/2017,2/1/2021,1,50.6399993896484,,,0,
12/15/2017,3/1/2021,1,50.5400009155273,,,0,
12/15/2017,4/1/2021,1,50.4599990844727,,,0,
12/15/2017,5/1/2021,1,50.3600006103516,,,0,
12/15/2017,6/1/2021,1,50.2900009155273,,,0,
12/15/2017,7/1/2021,1,50.1699981689453,,,0,
12/15/2017,8/1/2021,1,50.1399993896484,,,0,
12/15/2017,9/1/2021,1,50.0699996948242,,,0,
12/15/2017,10/1/2021,1,49.9900016784668,,,0,
12/15/2017,11/1/2021,1,49.9300003051758,,,0,
12/15/2017,12/1/2021,1,49.8899993896484,49.7999992370606,49.2999992370605,1192,
12/15/2017,1/1/2022,1,49.810001373291,,,0,
12/15/2017,2/1/2022,1,49.7599983215332,,,0,
12/15/2017,3/1/2022,1,49.7599983215332,,,0,
12/15/2017,4/1/2022,1,49.7299995422363,,,0,
12/15/2017,5/1/2022,1,49.7000007629395,,,0,
12/15/2017,6/1/2022,1,49.6699981689453,,,0,
12/15/2017,7/1/2022,1,49.5999984741211,,,0,
12/15/2017,8/1/2022,1,49.6300010681152,,,0,
12/15/2017,9/1/2022,1,49.6699981689453,,,0,
12/15/2017,10/1/2022,1,49.6300010681152,,,0,
12/15/2017,11/1/2022,1,49.6100006103516,,,0,
12/15/2017,12/1/2022,1,49.5999984741211,49.7099990844727,49.0099983215332,402,
12/15/2017,1/1/2023,1,49.6100006103516,,,0,
12/15/2017,2/1/2023,1,49.5499992370606,,,0,
12/15/2017,3/1/2023,1,49.5800018310547,,,0,
12/15/2017,4/1/2023,1,49.560001373291,,,0,
12/15/2017,5/1/2023,1,49.5200004577637,,,0,
12/15/2017,6/1/2023,1,49.5299987792969,,,0,
12/15/2017,7/1/2023,1,49.5400009155273,,,0,
12/15/2017,8/1/2023,1,49.5,,,0,
12/15/2017,9/1/2023,1,49.5400009155273,,,0,
12/15/2017,10/1/2023,1,49.5499992370606,,,0,
12/15/2017,11/1/2023,1,49.5200004577637,,,0,
12/15/2017,12/1/2023,1,49.5699996948242,49.5099983215332,49.5099983215332,5,
12/15/2017,6/1/2024,1,49.7200012207031,,,0,
12/15/2017,12/1/2024,1,49.8699989318848,,,2,
12/15/2017,6/1/2025,1,50.0699996948242,,,0,
12/15/2017,12/1/2025,1,50.2700004577637,50,50,2,
12/15/2017,6/1/2026,1,50.4700012207031,,,0,
12/15/2017,12/1/2026,1,50.6699981689453,,,0,
12/15/2017,1/1/2018,3,1.90349996089935,1.92879998683929,1.90050005912781,51896,
12/15/2017,2/1/2018,3,1.90569996833801,1.93040001392365,1.90320003032684,37411,
12/15/2017,3/1/2018,3,1.89970004558563,1.92340004444122,1.89709997177124,22259,
12/15/2017,4/1/2018,3,1.88380002975464,1.90649998188019,1.88100004196167,13867,
12/15/2017,5/1/2018,3,1.87080001831055,1.89160001277924,1.86839997768402,8342,
12/15/2017,6/1/2018,3,1.85940003395081,1.87899994850159,1.85679996013641,7019,
12/15/2017,7/1/2018,3,1.85490000247955,1.87399995326996,1.85249996185303,1441,
12/15/2017,8/1/2018,3,1.85300004482269,1.87139999866486,1.85029995441437,468,
12/15/2017,9/1/2018,3,1.85380005836487,1.87170004844666,1.85099995136261,494,
12/15/2017,10/1/2018,3,1.85510003566742,1.87320005893707,1.85259997844696,258,
12/15/2017,11/1/2018,3,1.85679996013641,1.87489998340607,1.85459995269775,238,
12/15/2017,12/1/2018,3,1.85810005664825,1.87639999389648,1.8555999994278,1067,
12/15/2017,1/1/2019,3,1.85889995098114,1.86810004711151,1.8672000169754,62,
12/15/2017,2/1/2019,3,1.85239994525909,1.86129999160767,1.86119997501373,41,
12/15/2017,3/1/2019,3,1.83949995040894,1.84769999980927,1.84769999980927,32,
12/15/2017,4/1/2019,3,1.82149994373322,1.82990002632141,1.82990002632141,15,
12/15/2017,5/1/2019,3,1.8128000497818,1.82179999351501,1.82179999351501,5,
12/15/2017,6/1/2019,3,1.80799996852875,1.82210004329681,1.8076000213623,80,
12/15/2017,7/1/2019,3,1.80649995803833,,,2,
12/15/2017,8/1/2019,3,1.80799996852875,,,0,
12/15/2017,9/1/2019,3,1.81299996376038,,,0,
12/15/2017,10/1/2019,3,1.81869995594025,,,2,
12/15/2017,11/1/2019,3,1.82519996166229,,,2,
12/15/2017,12/1/2019,3,1.83039999008179,1.83430004119873,1.82980000972748,6,
12/15/2017,1/1/2020,3,1.83490002155304,,,0,
12/15/2017,2/1/2020,3,1.83640003204346,,,0,
12/15/2017,3/1/2020,3,1.83229994773865,,,0,
12/15/2017,4/1/2020,3,1.82219994068146,,,0,
12/15/2017,5/1/2020,3,1.81610000133514,,,0,
12/15/2017,6/1/2020,3,1.81389999389648,,,0,
12/15/2017,7/1/2020,3,1.81620001792908,,,0,
12/15/2017,8/1/2020,3,1.81900000572205,,,0,
12/15/2017,9/1/2020,3,1.82179999351501,,,0,
12/15/2017,10/1/2020,3,1.82369995117188,,,0,
12/15/2017,11/1/2020,3,1.82449996471405,,,0,
12/15/2017,12/1/2020,3,1.82620000839233,,,0,
12/15/2017,1/1/2021,3,1.83340001106262,,,0,
12/15/2017,2/1/2021,3,1.83659994602203,,,0,
12/15/2017,3/1/2021,3,1.83440005779266,,,0,
12/15/2017,4/1/2021,3,1.8260999917984,,,0,
12/15/2017,5/1/2021,3,1.82190001010895,,,0,
12/15/2017,6/1/2021,3,1.82120001316071,,,0,
12/15/2017,7/1/2021,3,1.82500004768372,,,0,
12/15/2017,8/1/2021,3,1.82920002937317,,,0,
12/15/2017,9/1/2021,3,1.83329999446869,,,0,
12/15/2017,10/1/2021,3,1.83659994602203,,,0,
12/15/2017,11/1/2021,3,1.83899998664856,,,0,
12/15/2017,12/1/2021,3,1.84220004081726,,,0,
12/15/2017,1/1/2022,3,1.84819996356964,,,0,
12/15/2017,1/1/2018,4,1.65480005741119,1.68729996681213,1.65330004692078,52154,
12/15/2017,2/1/2018,4,1.67250001430511,1.70319998264313,1.67089998722076,50144,
12/15/2017,3/1/2018,4,1.69439995288849,1.72319996356964,1.69280004501343,27529,
12/15/2017,4/1/2018,4,1.87740004062653,1.90330004692078,1.87580001354218,16013,
12/15/2017,5/1/2018,4,1.88440001010895,1.90840005874634,1.88269996643066,9864,
12/15/2017,6/1/2018,4,1.8779000043869,1.89939999580383,1.87629997730255,6303,
12/15/2017,7/1/2018,4,1.86360001564026,1.88300001621246,1.86179995536804,3487,
12/15/2017,8/1/2018,4,1.84329998493195,1.86020004749298,1.84200000762939,1173,
12/15/2017,9/1/2018,4,1.81550002098084,1.83210003376007,1.81400001049042,1508,
12/15/2017,10/1/2018,4,1.67949998378754,1.6952999830246,1.67859995365143,276,
12/15/2017,11/1/2018,4,1.64419996738434,1.65880000591278,1.65880000591278,359,
12/15/2017,12/1/2018,4,1.62119996547699,1.63719999790192,1.61930000782013,1204,
12/15/2017,1/1/2019,4,1.6168999671936,1.62999999523163,1.61459994316101,293,
12/15/2017,2/1/2019,4,1.62109994888306,,,4,
12/15/2017,3/1/2019,4,1.63460004329681,,,4,
12/15/2017,4/1/2019,4,1.80540001392365,,,0,
12/15/2017,5/1/2019,4,1.81009995937347,,,0,
12/15/2017,6/1/2019,4,1.80169999599457,,,0,
12/15/2017,7/1/2019,4,1.78410005569458,,,0,
12/15/2017,8/1/2019,4,1.75859999656677,,,0,
12/15/2017,9/1/2019,4,1.72809994220734,,,0,
12/15/2017,10/1/2019,4,1.59990000724792,,,0,
12/15/2017,11/1/2019,4,1.56840002536774,,,0,
12/15/2017,12/1/2019,4,1.55050003528595,,,23,
12/15/2017,1/1/2020,4,1.55060005187988,,,0,
12/15/2017,2/1/2020,4,1.56029999256134,,,0,
12/15/2017,3/1/2020,4,1.57980000972748,,,0,
12/15/2017,4/1/2020,4,1.77980005741119,,,0,
12/15/2017,5/1/2020,4,1.78279995918274,,,0,
12/15/2017,6/1/2020,4,1.77550005912781,,,0,
12/15/2017,7/1/2020,4,1.75950002670288,,,0,
12/15/2017,8/1/2020,4,1.73650002479553,,,0,
12/15/2017,9/1/2020,4,1.71249997615814,,,0,
12/15/2017,10/1/2020,4,1.58749997615814,,,0,
12/15/2017,11/1/2020,4,1.55900001525879,,,0,
12/15/2017,12/1/2020,4,1.53400003910065,,,0,
12/15/2017,1/1/2021,4,1.53900003433228,,,0,
12/15/2017,2/1/2021,4,1.54900002479553,,,0,
12/15/2017,3/1/2021,4,1.56900000572205,,,0,
12/15/2017,4/1/2021,4,1.77199995517731,,,0,
12/15/2017,5/1/2021,4,1.77499997615814,,,0,
12/15/2017,6/1/2021,4,1.77049994468689,,,0,
12/15/2017,7/1/2021,4,1.75450003147125,,,0,
12/15/2017,8/1/2021,4,1.7315000295639,,,0,
12/15/2017,9/1/2021,4,1.70749998092651,,,0,
12/15/2017,10/1/2021,4,1.58249998092651,,,0,
12/15/2017,11/1/2021,4,1.55400002002716,,,0,
12/15/2017,12/1/2021,4,1.52900004386902,,,0,
12/15/2017,1/1/2022,4,1.53400003910065,,,0,
12/18/2017,1/1/2018,1,57.1599998474121,57.7799987792969,56.8199996948242,121962,
12/18/2017,2/1/2018,1,57.2200012207031,57.810001373291,56.8800010681152,537075,
12/18/2017,3/1/2018,1,57.2299995422363,57.7099990844727,56.8800010681152,96730,
12/18/2017,4/1/2018,1,57.2000007629395,57.5900001525879,56.8300018310547,47175,
12/18/2017,5/1/2018,1,57.1199989318848,57.439998626709,56.7299995422363,34797,
12/18/2017,6/1/2018,1,56.9799995422363,57.2799987792969,56.5699996948242,56300,
12/18/2017,7/1/2018,1,56.7599983215332,57,56.3499984741211,19716,
12/18/2017,8/1/2018,1,56.4900016784668,56.75,56.0800018310547,8678,
12/18/2017,9/1/2018,1,56.2200012207031,56.4300003051758,55.8699989318848,9723,
12/18/2017,10/1/2018,1,55.9300003051758,56.0999984741211,55.5200004577637,4793,
12/18/2017,11/1/2018,1,55.6699981689453,55.9099998474121,55.25,5318,
12/18/2017,12/1/2018,1,55.4099998474121,55.6800003051758,54.9900016784668,46685,
12/18/2017,1/1/2019,1,55.1599998474121,55.2099990844727,55.1500015258789,12633,
12/18/2017,2/1/2019,1,54.8800010681152,55,54.8899993896484,3783,
12/18/2017,3/1/2019,1,54.6399993896484,54.3699989318848,,2550,
12/18/2017,4/1/2019,1,54.4000015258789,54.1300010681152,,502,
12/18/2017,5/1/2019,1,54.189998626709,53.9000015258789,,312,
12/18/2017,6/1/2019,1,53.9900016784668,54.1699981689453,53.5400009155273,5594,
12/18/2017,7/1/2019,1,53.7700004577637,53.4700012207031,,204,
12/18/2017,8/1/2019,1,53.5800018310547,53.2599983215332,,154,
12/18/2017,9/1/2019,1,53.4000015258789,53.0800018310547,,586,
12/18/2017,10/1/2019,1,53.25,52.9199981689453,,74,
12/18/2017,11/1/2019,1,53.1100006103516,52.7999992370606,,122,
12/18/2017,12/1/2019,1,53.0200004577637,53.2299995422363,52.439998626709,11784,
12/18/2017,1/1/2020,1,52.8600006103516,,,111,
12/18/2017,2/1/2020,1,52.7099990844727,,,5,
12/18/2017,3/1/2020,1,52.5400009155274,,,48,
12/18/2017,4/1/2020,1,52.4000015258789,,,2,
12/18/2017,5/1/2020,1,52.2599983215332,,,2,
12/18/2017,6/1/2020,1,52.1100006103516,52.310001373291,51.5999984741211,699,
12/18/2017,7/1/2020,1,51.9500007629395,,,0,
12/18/2017,8/1/2020,1,51.8300018310547,,,0,
12/18/2017,9/1/2020,1,51.7299995422363,,,0,
12/18/2017,10/1/2020,1,51.6500015258789,,,0,
12/18/2017,11/1/2020,1,51.560001373291,,,0,
12/18/2017,12/1/2020,1,51.4799995422363,51.6800003051758,50.8800010681152,2018,
12/18/2017,1/1/2021,1,51.3600006103516,,,5,
12/18/2017,2/1/2021,1,51.2599983215332,,,0,
12/18/2017,3/1/2021,1,51.1599998474121,,,0,
12/18/2017,4/1/2021,1,51.0800018310547,,,0,
12/18/2017,5/1/2021,1,50.9700012207031,,,0,
12/18/2017,6/1/2021,1,50.9000015258789,,,2,
12/18/2017,7/1/2021,1,50.7799987792969,,,0,
12/18/2017,8/1/2021,1,50.75,,,0,
12/18/2017,9/1/2021,1,50.689998626709,,,0,
12/18/2017,10/1/2021,1,50.6100006103516,,,0,
12/18/2017,11/1/2021,1,50.5499992370605,,,0,
12/18/2017,12/1/2021,1,50.5099983215332,50.1699981689453,,170,
12/18/2017,1/1/2022,1,50.4300003051758,,,0,
12/18/2017,2/1/2022,1,50.3800010681152,,,0,
12/18/2017,3/1/2022,1,50.3800010681152,,,0,
12/18/2017,4/1/2022,1,50.3499984741211,,,0,
12/18/2017,5/1/2022,1,50.3199996948242,,,0,
12/18/2017,6/1/2022,1,50.2900009155273,,,0,
12/18/2017,7/1/2022,1,50.2200012207031,,,0,
12/18/2017,8/1/2022,1,50.25,,,0,
12/18/2017,9/1/2022,1,50.2900009155273,,,0,
12/18/2017,10/1/2022,1,50.25,,,0,
12/18/2017,11/1/2022,1,50.2299995422363,,,0,
12/18/2017,12/1/2022,1,50.2200012207031,50.25,50.1100006103516,15,
12/18/2017,1/1/2023,1,50.2299995422363,,,0,
12/18/2017,2/1/2023,1,50.1800003051758,,,0,
12/18/2017,3/1/2023,1,50.2099990844727,,,0,
12/18/2017,4/1/2023,1,50.189998626709,,,0,
12/18/2017,5/1/2023,1,50.1500015258789,,,0,
12/18/2017,6/1/2023,1,50.1699981689453,,,0,
12/18/2017,7/1/2023,1,50.1800003051758,,,0,
12/18/2017,8/1/2023,1,50.1399993896484,,,0,
12/18/2017,9/1/2023,1,50.1800003051758,,,0,
12/18/2017,10/1/2023,1,50.2000007629395,,,0,
12/18/2017,11/1/2023,1,50.1699981689453,,,0,
12/18/2017,12/1/2023,1,50.2200012207031,,,0,
12/18/2017,6/1/2024,1,50.3699989318848,,,0,
12/18/2017,12/1/2024,1,50.5200004577637,,,0,
12/18/2017,6/1/2025,1,50.7200012207031,,,0,
12/18/2017,12/1/2025,1,50.9199981689453,,,0,
12/18/2017,6/1/2026,1,51.1199989318848,,,0,
12/18/2017,12/1/2026,1,51.3199996948242,,,0,
12/18/2017,1/1/2018,3,1.92519998550415,1.93949997425079,1.90400004386902,54424,
12/18/2017,2/1/2018,3,1.92630004882813,1.94089996814728,1.90690004825592,47244,
12/18/2017,3/1/2018,3,1.91789996623993,1.93210005760193,1.90190005302429,23054,
12/18/2017,4/1/2018,3,1.90009999275208,1.91410005092621,1.88590002059937,15353,
12/18/2017,5/1/2018,3,1.88699996471405,1.90079998970032,1.8775999546051,9304,
12/18/2017,6/1/2018,3,1.87549996376038,1.88960003852844,1.86220002174377,9207,
12/18/2017,7/1/2018,3,1.87160003185272,1.88460004329681,1.86199998855591,2769,
12/18/2017,8/1/2018,3,1.86969995498657,1.88199996948242,1.86010003089905,704,
12/18/2017,9/1/2018,3,1.87020003795624,1.88220000267029,1.86090004444122,547,
12/18/2017,10/1/2018,3,1.87199997901917,1.88320004940033,1.86230003833771,229,
12/18/2017,11/1/2018,3,1.87329995632172,1.88450002670288,1.86419999599457,179,
12/18/2017,12/1/2018,3,1.875,1.88590002059937,1.86590003967285,1376,
12/18/2017,1/1/2019,3,1.87580001354218,1.86570000648499,,100,
12/18/2017,2/1/2019,3,1.86930000782013,1.85479998588562,,4,
12/18/2017,3/1/2019,3,1.85669994354248,1.84549999237061,,1,
12/18/2017,4/1/2019,3,1.83920001983643,1.82620000839233,,0,
12/18/2017,5/1/2019,3,1.83080005645752,1.81669998168945,,0,
12/18/2017,6/1/2019,3,1.82599997520447,1.83570003509521,1.81850004196167,71,
12/18/2017,7/1/2019,3,1.82449996471405,1.81130003929138,,0,
12/18/2017,8/1/2019,3,1.82599997520447,,,0,
12/18/2017,9/1/2019,3,1.8309999704361,,,9,
12/18/2017,10/1/2019,3,1.83669996261597,,,0,
12/18/2017,11/1/2019,3,1.84319996833801,,,0,
12/18/2017,12/1/2019,3,1.84839999675751,1.85950005054474,1.84049999713898,22,
12/18/2017,1/1/2020,3,1.85290002822876,,,0,
12/18/2017,2/1/2020,3,1.85440003871918,,,0,
12/18/2017,3/1/2020,3,1.85029995441437,,,0,
12/18/2017,4/1/2020,3,1.84019994735718,,,0,
12/18/2017,5/1/2020,3,1.83410000801086,,,0,
12/18/2017,6/1/2020,3,1.8319000005722,,,0,
12/18/2017,7/1/2020,3,1.8342000246048,,,0,
12/18/2017,8/1/2020,3,1.83700001239777,,,0,
12/18/2017,9/1/2020,3,1.83980000019074,,,0,
12/18/2017,10/1/2020,3,1.8416999578476,,,0,
12/18/2017,11/1/2020,3,1.84249997138977,,,0,
12/18/2017,12/1/2020,3,1.84420001506805,,,0,
12/18/2017,1/1/2021,3,1.85140001773834,,,0,
12/18/2017,2/1/2021,3,1.85459995269775,,,0,
12/18/2017,3/1/2021,3,1.85239994525909,,,0,
12/18/2017,4/1/2021,3,1.84409999847412,,,0,
12/18/2017,5/1/2021,3,1.83990001678467,,,0,
12/18/2017,6/1/2021,3,1.83920001983643,,,0,
12/18/2017,7/1/2021,3,1.84300005435944,,,0,
12/18/2017,8/1/2021,3,1.84720003604889,,,0,
12/18/2017,9/1/2021,3,1.85130000114441,,,0,
12/18/2017,10/1/2021,3,1.85459995269775,,,0,
12/18/2017,11/1/2021,3,1.85699999332428,,,0,
12/18/2017,12/1/2021,3,1.86020004749298,,,0,
12/18/2017,1/1/2022,3,1.86619997024536,,,0,
12/18/2017,1/1/2018,4,1.67250001430511,1.68570005893707,1.65349996089935,40480,
12/18/2017,2/1/2018,4,1.68799996376038,1.7007999420166,1.6713000535965,43002,
12/18/2017,3/1/2018,4,1.70879995822907,1.72099995613098,1.69379997253418,17439,
12/18/2017,4/1/2018,4,1.89209997653961,1.90279996395111,1.87670004367828,10728,
12/18/2017,5/1/2018,4,1.89849996566772,1.90929996967316,1.88469994068146,7319,
12/18/2017,6/1/2018,4,1.89209997653961,1.90199995040894,1.87800002098084,5178,
12/18/2017,7/1/2018,4,1.87810003757477,1.88709998130798,1.86870002746582,3096,
12/18/2017,8/1/2018,4,1.85759997367859,1.86580002307892,1.84300005435944,923,
12/18/2017,9/1/2018,4,1.82939994335175,1.83770000934601,1.8150999546051,1083,
12/18/2017,10/1/2018,4,1.69410002231598,1.70239996910095,1.68669998645782,566,
12/18/2017,11/1/2018,4,1.65939998626709,1.65629994869232,1.65339994430542,436,
12/18/2017,12/1/2018,4,1.63670003414154,1.644700050354,1.62740004062653,1263,
12/18/2017,1/1/2019,4,1.63220000267029,1.63970005512238,1.62349998950958,362,
12/18/2017,2/1/2019,4,1.63610005378723,1.63250005245209,,2,
12/18/2017,3/1/2019,4,1.64950001239777,1.63639998435974,,0,
12/18/2017,4/1/2019,4,1.82190001010895,1.80750000476837,,0,
12/18/2017,5/1/2019,4,1.82570004463196,,,0,
12/18/2017,6/1/2019,4,1.81850004196167,1.82850003242493,1.82850003242493,7,
12/18/2017,7/1/2019,4,1.80099999904633,,,0,
12/18/2017,8/1/2019,4,1.77559995651245,,,0,
12/18/2017,9/1/2019,4,1.7451000213623,,,0,
12/18/2017,10/1/2019,4,1.61699998378754,,,0,
12/18/2017,11/1/2019,4,1.58550000190735,,,0,
12/18/2017,12/1/2019,4,1.56770002841949,,,0,
12/18/2017,1/1/2020,4,1.56780004501343,,,0,
12/18/2017,2/1/2020,4,1.57749998569489,,,0,
12/18/2017,3/1/2020,4,1.59700000286102,,,0,
12/18/2017,4/1/2020,4,1.79700005054474,,,0,
12/18/2017,5/1/2020,4,1.79999995231628,,,0,
12/18/2017,6/1/2020,4,1.79270005226135,,,0,
12/18/2017,7/1/2020,4,1.77670001983643,,,0,
12/18/2017,8/1/2020,4,1.75370001792908,,,0,
12/18/2017,9/1/2020,4,1.72969996929169,,,0,
12/18/2017,10/1/2020,4,1.60469996929169,,,0,
12/18/2017,11/1/2020,4,1.57620000839233,,,0,
12/18/2017,12/1/2020,4,1.55120003223419,,,0,
12/18/2017,1/1/2021,4,1.55620002746582,,,0,
12/18/2017,2/1/2021,4,1.56620001792908,,,0,
12/18/2017,3/1/2021,4,1.58619999885559,,,0,
12/18/2017,4/1/2021,4,1.78919994831085,,,0,
12/18/2017,5/1/2021,4,1.79219996929169,,,0,
12/18/2017,6/1/2021,4,1.78770005702972,,,0,
12/18/2017,7/1/2021,4,1.7717000246048,,,0,
12/18/2017,8/1/2021,4,1.74870002269745,,,0,
12/18/2017,9/1/2021,4,1.72469997406006,,,0,
12/18/2017,10/1/2021,4,1.59969997406006,,,0,
12/18/2017,11/1/2021,4,1.57120001316071,,,0,
12/18/2017,12/1/2021,4,1.54620003700256,,,0,
12/18/2017,1/1/2022,4,1.55120003223419,,,0,
12/19/2017,1/1/2018,1,57.4599990844727,57.6399993896484,57.1599998474121,25737,
12/19/2017,2/1/2018,1,57.560001373291,57.7999992370606,57.2000007629395,418592,
12/19/2017,3/1/2018,1,57.5800018310547,57.8199996948242,57.2099990844727,89191,
12/19/2017,4/1/2018,1,57.560001373291,57.7799987792969,57.2000007629395,45574,
12/19/2017,5/1/2018,1,57.4900016784668,57.689998626709,57.1300010681152,26089,
12/19/2017,6/1/2018,1,57.3499984741211,57.5400009155274,56.9799995422363,45738,
12/19/2017,7/1/2018,1,57.1300010681152,57.189998626709,56.7799987792969,11980,
12/19/2017,8/1/2018,1,56.8699989318848,56.9199981689453,56.5800018310547,6997,
12/19/2017,9/1/2018,1,56.5900001525879,56.6500015258789,56.3400001525879,10265,
12/19/2017,10/1/2018,1,56.3199996948242,56.2999992370605,56.0699996948242,4291,
12/19/2017,11/1/2018,1,56.0699996948242,56.0800018310547,55.7700004577637,2624,
12/19/2017,12/1/2018,1,55.810001373291,55.9500007629395,55.3899993896484,34720,
12/19/2017,1/1/2019,1,55.5499992370605,,,7793,
12/19/2017,2/1/2019,1,55.2799987792969,,,3961,
12/19/2017,3/1/2019,1,55.0299987792969,54.9599990844727,54.8400001525879,3403,
12/19/2017,4/1/2019,1,54.7999992370606,54.5,54.4900016784668,201,
12/19/2017,5/1/2019,1,54.5699996948242,,,477,
12/19/2017,6/1/2019,1,54.3699989318848,54.4700012207031,54.060001373291,8980,
12/19/2017,7/1/2019,1,54.1500015258789,,,1545,
12/19/2017,8/1/2019,1,53.9500007629395,,,1460,
12/19/2017,9/1/2019,1,53.7799987792969,,,1499,
12/19/2017,10/1/2019,1,53.6300010681152,,,615,
12/19/2017,11/1/2019,1,53.5,,,1042,
12/19/2017,12/1/2019,1,53.3899993896484,53.4799995422363,52.9799995422363,10176,
12/19/2017,1/1/2020,1,53.2200012207031,,,678,
12/19/2017,2/1/2020,1,53.0800018310547,,,11,
12/19/2017,3/1/2020,1,52.9300003051758,,,45,
12/19/2017,4/1/2020,1,52.810001373291,,,0,
12/19/2017,5/1/2020,1,52.6599998474121,,,6,
12/19/2017,6/1/2020,1,52.5200004577637,52.5400009155274,52.2299995422363,980,
12/19/2017,7/1/2020,1,52.3699989318848,,,30,
12/19/2017,8/1/2020,1,52.25,,,0,
12/19/2017,9/1/2020,1,52.1500015258789,,,0,
12/19/2017,10/1/2020,1,52.0499992370606,,,0,
12/19/2017,11/1/2020,1,51.9500007629395,,,0,
12/19/2017,12/1/2020,1,51.8899993896484,51.9199981689453,51.4199981689453,1699,
12/19/2017,1/1/2021,1,51.7700004577637,,,20,
12/19/2017,2/1/2021,1,51.6800003051758,,,0,
12/19/2017,3/1/2021,1,51.5999984741211,,,0,
12/19/2017,4/1/2021,1,51.5299987792969,,,0,
12/19/2017,5/1/2021,1,51.4099998474121,,,0,
12/19/2017,6/1/2021,1,51.3199996948242,,,2,
12/19/2017,7/1/2021,1,51.2000007629395,,,0,
12/19/2017,8/1/2021,1,51.1699981689453,,,0,
12/19/2017,9/1/2021,1,51.1199989318848,,,0,
12/19/2017,10/1/2021,1,51.0400009155273,,,0,
12/19/2017,11/1/2021,1,50.9799995422363,,,0,
12/19/2017,12/1/2021,1,50.939998626709,50.5200004577637,,151,
12/19/2017,1/1/2022,1,50.8600006103516,,,0,
12/19/2017,2/1/2022,1,50.8199996948242,,,0,
12/19/2017,3/1/2022,1,50.810001373291,,,0,
12/19/2017,4/1/2022,1,50.7900009155273,,,0,
12/19/2017,5/1/2022,1,50.7700004577637,,,0,
12/19/2017,6/1/2022,1,50.7400016784668,,,0,
12/19/2017,7/1/2022,1,50.6699981689453,,,0,
12/19/2017,8/1/2022,1,50.7000007629395,,,0,
12/19/2017,9/1/2022,1,50.75,,,0,
12/19/2017,10/1/2022,1,50.7099990844727,,,0,
12/19/2017,11/1/2022,1,50.689998626709,,,0,
12/19/2017,12/1/2022,1,50.6800003051758,50.2999992370606,50.2700004577637,5,
12/19/2017,1/1/2023,1,50.689998626709,,,0,
12/19/2017,2/1/2023,1,50.6500015258789,,,0,
12/19/2017,3/1/2023,1,50.6800003051758,,,0,
12/19/2017,4/1/2023,1,50.6599998474121,,,0,
12/19/2017,5/1/2023,1,50.6199989318848,,,0,
12/19/2017,6/1/2023,1,50.6500015258789,,,0,
12/19/2017,7/1/2023,1,50.6599998474121,,,0,
12/19/2017,8/1/2023,1,50.6199989318848,,,0,
12/19/2017,9/1/2023,1,50.6599998474121,,,0,
12/19/2017,10/1/2023,1,50.689998626709,,,0,
12/19/2017,11/1/2023,1,50.6599998474121,,,0,
12/19/2017,12/1/2023,1,50.7099990844727,,,0,
12/19/2017,6/1/2024,1,50.8600006103516,,,0,
12/19/2017,12/1/2024,1,51.0099983215332,,,0,
12/19/2017,6/1/2025,1,51.2099990844727,,,0,
12/19/2017,12/1/2025,1,51.4099998474121,,,0,
12/19/2017,6/1/2026,1,51.6100006103516,,,0,
12/19/2017,12/1/2026,1,51.810001373291,,,0,
12/19/2017,1/1/2018,3,1.93990004062653,1.94710004329681,1.92330002784729,30774,
12/19/2017,2/1/2018,3,1.94099998474121,1.94790005683899,1.9239000082016,44775,
12/19/2017,3/1/2018,3,1.93250000476837,1.93889999389648,1.91659998893738,18291,
12/19/2017,4/1/2018,3,1.91460001468658,1.92030000686646,1.89900004863739,13578,
12/19/2017,5/1/2018,3,1.90180003643036,1.90629994869232,1.88580000400543,8211,
12/19/2017,6/1/2018,3,1.89059996604919,1.89489996433258,1.87629997730255,7799,
12/19/2017,7/1/2018,3,1.88670003414154,1.89020001888275,1.87600004673004,3478,
12/19/2017,8/1/2018,3,1.88440001010895,1.88779997825623,1.869500041008,1077,
12/19/2017,9/1/2018,3,1.88440001010895,1.8882999420166,1.87409996986389,1079,
12/19/2017,10/1/2018,3,1.88549995422363,1.88919997215271,1.87539994716644,387,
12/19/2017,11/1/2018,3,1.88740003108978,1.89040005207062,1.87960004806519,234,
12/19/2017,12/1/2018,3,1.88880002498627,1.8918000459671,1.87810003757477,1111,
12/19/2017,1/1/2019,3,1.88999998569489,1.88510000705719,1.88510000705719,38,
12/19/2017,2/1/2019,3,1.88380002975464,,,10,
12/19/2017,3/1/2019,3,1.87199997901917,1.86810004711151,1.86810004711151,25,
12/19/2017,4/1/2019,3,1.85450005531311,,,24,
12/19/2017,5/1/2019,3,1.84590005874634,1.84210002422333,1.84210002422333,5,
12/19/2017,6/1/2019,3,1.84130001068115,1.84179997444153,,11,
12/19/2017,7/1/2019,3,1.83980000019074,,,0,
12/19/2017,8/1/2019,3,1.84130001068115,,,0,
12/19/2017,9/1/2019,3,1.84630000591278,,,0,
12/19/2017,10/1/2019,3,1.85199999809265,1.85020005702972,1.85020005702972,2,
12/19/2017,11/1/2019,3,1.8588000535965,,,0,
12/19/2017,12/1/2019,3,1.8639999628067,1.86419999599457,1.86080002784729,22,
12/19/2017,1/1/2020,3,1.86829996109009,,,0,
12/19/2017,2/1/2020,3,1.869500041008,,,0,
12/19/2017,3/1/2020,3,1.86520004272461,,,0,
12/19/2017,4/1/2020,3,1.85490000247955,,,0,
12/19/2017,5/1/2020,3,1.84850001335144,,,0,
12/19/2017,6/1/2020,3,1.84609997272491,,,0,
12/19/2017,7/1/2020,3,1.84819996356964,,,0,
12/19/2017,8/1/2020,3,1.8507000207901,,,0,
12/19/2017,9/1/2020,3,1.8532999753952,,,0,
12/19/2017,10/1/2020,3,1.85500001907349,,,0,
12/19/2017,11/1/2020,3,1.85549998283386,,,0,
12/19/2017,12/1/2020,3,1.85699999332428,,,1,
12/19/2017,1/1/2021,3,1.86419999599457,,,0,
12/19/2017,2/1/2021,3,1.86740005016327,,,0,
12/19/2017,3/1/2021,3,1.86520004272461,,,0,
12/19/2017,4/1/2021,3,1.85689997673035,,,0,
12/19/2017,5/1/2021,3,1.85269999504089,,,0,
12/19/2017,6/1/2021,3,1.85199999809265,,,0,
12/19/2017,7/1/2021,3,1.85580003261566,,,0,
12/19/2017,8/1/2021,3,1.86000001430511,,,0,
12/19/2017,9/1/2021,3,1.86409997940063,,,0,
12/19/2017,10/1/2021,3,1.86740005016327,,,0,
12/19/2017,11/1/2021,3,1.86979997158051,,,0,
12/19/2017,12/1/2021,3,1.87300002574921,,,0,
12/19/2017,1/1/2022,3,1.87899994850159,,,0,
12/19/2017,1/1/2018,4,1.69659996032715,1.70200002193451,1.67180001735687,29535,
12/19/2017,2/1/2018,4,1.71089994907379,1.71589994430542,1.68669998645782,47196,
12/19/2017,3/1/2018,4,1.73000001907349,1.73370003700256,1.70739996433258,17953,
12/19/2017,4/1/2018,4,1.91209995746613,1.91429996490479,1.89049994945526,10700,
12/19/2017,5/1/2018,4,1.91680002212524,1.91799998283386,1.89740002155304,8686,
12/19/2017,6/1/2018,4,1.90939998626709,1.91040003299713,1.8918000459671,4437,
12/19/2017,7/1/2018,4,1.89479994773865,1.89579999446869,1.87730002403259,2699,
12/19/2017,8/1/2018,4,1.87329995632172,1.8746999502182,1.85689997673035,685,
12/19/2017,9/1/2018,4,1.84350001811981,1.84409999847412,1.82889997959137,923,
12/19/2017,10/1/2018,4,1.70840001106262,1.7092000246048,1.6981999874115,238,
12/19/2017,11/1/2018,4,1.67379999160767,,,215,
12/19/2017,12/1/2018,4,1.65120005607605,1.65190005302429,1.64139997959137,964,
12/19/2017,1/1/2019,4,1.64590001106262,1.64629995822907,1.63670003414154,312,
12/19/2017,2/1/2019,4,1.64979994297028,1.63900005817413,,18,
12/19/2017,3/1/2019,4,1.66349995136261,,,4,
12/19/2017,4/1/2019,4,1.83619999885559,1.84010004997253,1.8400000333786,2,
12/19/2017,5/1/2019,4,1.84039998054504,,,0,
12/19/2017,6/1/2019,4,1.83360004425049,1.82379996776581,,1,
12/19/2017,7/1/2019,4,1.81610000133514,,,0,
12/19/2017,8/1/2019,4,1.79069995880127,,,0,
12/19/2017,9/1/2019,4,1.7606999874115,,,0,
12/19/2017,10/1/2019,4,1.63259994983673,,,0,
12/19/2017,11/1/2019,4,1.60109996795654,,,0,
12/19/2017,12/1/2019,4,1.58329999446869,1.58290004730225,1.58290004730225,1,
12/19/2017,1/1/2020,4,1.58340001106262,,,0,
12/19/2017,2/1/2020,4,1.59309995174408,,,0,
12/19/2017,3/1/2020,4,1.61259996891022,,,0,
12/19/2017,4/1/2020,4,1.81260001659393,,,0,
12/19/2017,5/1/2020,4,1.81560003757477,,,0,
12/19/2017,6/1/2020,4,1.80830001831055,,,0,
12/19/2017,7/1/2020,4,1.79229998588562,,,0,
12/19/2017,8/1/2020,4,1.76929998397827,,,0,
12/19/2017,9/1/2020,4,1.74530005455017,,,0,
12/19/2017,10/1/2020,4,1.62030005455017,,,0,
12/19/2017,11/1/2020,4,1.59179997444153,,,0,
12/19/2017,12/1/2020,4,1.56679999828339,,,0,
12/19/2017,1/1/2021,4,1.57179999351501,,,0,
12/19/2017,2/1/2021,4,1.58179998397827,,,0,
12/19/2017,3/1/2021,4,1.60179996490479,,,0,
12/19/2017,4/1/2021,4,1.80480003356934,,,0,
12/19/2017,5/1/2021,4,1.80780005455017,,,0,
12/19/2017,6/1/2021,4,1.80330002307892,,,0,
12/19/2017,7/1/2021,4,1.78729999065399,,,0,
12/19/2017,8/1/2021,4,1.76429998874664,,,0,
12/19/2017,9/1/2021,4,1.74030005931854,,,0,
12/19/2017,10/1/2021,4,1.61530005931854,,,0,
12/19/2017,11/1/2021,4,1.5867999792099,,,0,
12/19/2017,12/1/2021,4,1.56180000305176,,,0,
12/19/2017,1/1/2022,4,1.56679999828339,,,0,
12/20/2017,2/1/2018,1,58.0900001525879,58.1199989318848,57.439998626709,419049,
12/20/2017,3/1/2018,1,58.1300010681152,58.1599998474121,57.4900016784668,86016,
12/20/2017,4/1/2018,1,58.1100006103516,58.1399993896484,57.4900016784668,32863,
12/20/2017,5/1/2018,1,58.0400009155273,58.0499992370605,57.439998626709,27517,
12/20/2017,6/1/2018,1,57.8800010681152,57.8899993896484,57.2599983215332,47066,
12/20/2017,7/1/2018,1,57.6300010681152,57.6300010681152,57.0400009155273,12898,
12/20/2017,8/1/2018,1,57.3199996948242,57.3300018310547,56.7999992370605,7534,
12/20/2017,9/1/2018,1,57.0099983215332,57.0299987792969,56.4599990844727,10934,
12/20/2017,10/1/2018,1,56.7099990844727,56.7000007629395,56.2400016784668,4967,
12/20/2017,11/1/2018,1,56.4199981689453,56.4199981689453,55.9799995422363,4394,
12/20/2017,12/1/2018,1,56.1399993896484,56.1699981689453,55.7000007629395,35670,
12/20/2017,1/1/2019,1,55.8499984741211,55.7999992370606,55.7000007629395,9746,
12/20/2017,2/1/2019,1,55.5499992370605,55.5,55.3699989318848,5596,
12/20/2017,3/1/2019,1,55.2700004577637,55.2299995422363,55.1699981689453,3176,
12/20/2017,4/1/2019,1,55.0099983215332,,,392,
12/20/2017,5/1/2019,1,54.7700004577637,,,376,
12/20/2017,6/1/2019,1,54.5400009155273,54.5800018310547,54.2599983215332,6635,
12/20/2017,7/1/2019,1,54.2999992370605,,,410,
12/20/2017,8/1/2019,1,54.0800018310547,,,84,
12/20/2017,9/1/2019,1,53.8800010681152,,,297,
12/20/2017,10/1/2019,1,53.7099990844727,,,103,
12/20/2017,11/1/2019,1,53.5699996948242,,,148,
12/20/2017,12/1/2019,1,53.4500007629395,53.560001373291,53.2599983215332,8712,
12/20/2017,1/1/2020,1,53.2700004577637,,,42,
12/20/2017,2/1/2020,1,53.1100006103516,,,119,
12/20/2017,3/1/2020,1,52.9500007629395,,,490,
12/20/2017,4/1/2020,1,52.810001373291,,,0,
12/20/2017,5/1/2020,1,52.6500015258789,,,600,
12/20/2017,6/1/2020,1,52.5,52.5999984741211,52.4300003051758,327,
12/20/2017,7/1/2020,1,52.3400001525879,,,600,
12/20/2017,8/1/2020,1,52.189998626709,,,0,
12/20/2017,9/1/2020,1,52.0900001525879,,,0,
12/20/2017,10/1/2020,1,51.9900016784668,,,0,
12/20/2017,11/1/2020,1,51.8800010681152,,,0,
12/20/2017,12/1/2020,1,51.7999992370605,52.0200004577637,51.6800003051758,1248,
12/20/2017,1/1/2021,1,51.6800003051758,,,0,
12/20/2017,2/1/2021,1,51.5699996948242,,,0,
12/20/2017,3/1/2021,1,51.4700012207031,,,0,
12/20/2017,4/1/2021,1,51.3899993896484,,,0,
12/20/2017,5/1/2021,1,51.2799987792969,,,0,
12/20/2017,6/1/2021,1,51.2099990844727,,,0,
12/20/2017,7/1/2021,1,51.0900001525879,,,0,
12/20/2017,8/1/2021,1,51.060001373291,,,0,
12/20/2017,9/1/2021,1,51.0099983215332,,,0,
12/20/2017,10/1/2021,1,50.9199981689453,,,0,
12/20/2017,11/1/2021,1,50.8600006103516,,,0,
12/20/2017,12/1/2021,1,50.8199996948242,50.8300018310547,50.810001373291,234,
12/20/2017,1/1/2022,1,50.7400016784668,,,0,
12/20/2017,2/1/2022,1,50.7000007629395,,,0,
12/20/2017,3/1/2022,1,50.6800003051758,,,0,
12/20/2017,4/1/2022,1,50.6599998474121,,,0,
12/20/2017,5/1/2022,1,50.6399993896484,,,0,
12/20/2017,6/1/2022,1,50.6100006103516,,,0,
12/20/2017,7/1/2022,1,50.5400009155273,,,0,
12/20/2017,8/1/2022,1,50.5699996948242,,,0,
12/20/2017,9/1/2022,1,50.6199989318848,,,0,
12/20/2017,10/1/2022,1,50.5800018310547,,,0,
12/20/2017,11/1/2022,1,50.560001373291,,,0,
12/20/2017,12/1/2022,1,50.5499992370605,,,2,
12/20/2017,1/1/2023,1,50.560001373291,,,0,
12/20/2017,2/1/2023,1,50.5200004577637,,,0,
12/20/2017,3/1/2023,1,50.5499992370605,,,0,
12/20/2017,4/1/2023,1,50.5299987792969,,,0,
12/20/2017,5/1/2023,1,50.4900016784668,,,0,
12/20/2017,6/1/2023,1,50.5200004577637,,,0,
12/20/2017,7/1/2023,1,50.5299987792969,,,0,
12/20/2017,8/1/2023,1,50.4900016784668,,,0,
12/20/2017,9/1/2023,1,50.5299987792969,,,0,
12/20/2017,10/1/2023,1,50.560001373291,,,0,
12/20/2017,11/1/2023,1,50.5299987792969,,,0,
12/20/2017,12/1/2023,1,50.5800018310547,,,0,
12/20/2017,6/1/2024,1,50.7299995422363,,,0,
12/20/2017,12/1/2024,1,50.8800010681152,,,0,
12/20/2017,6/1/2025,1,51.0800018310547,,,0,
12/20/2017,12/1/2025,1,51.2799987792969,,,0,
12/20/2017,6/1/2026,1,51.4799995422363,,,0,
12/20/2017,12/1/2026,1,51.6800003051758,,,0,
12/20/2017,1/1/2018,3,1.94420003890991,1.95089995861053,1.9342999458313,38250,
12/20/2017,2/1/2018,3,1.94649994373322,1.95270001888275,1.93599998950958,59839,
12/20/2017,3/1/2018,3,1.93910002708435,1.94410002231598,1.92789995670319,24404,
12/20/2017,4/1/2018,3,1.92170000076294,1.92620003223419,1.91079998016357,16372,
12/20/2017,5/1/2018,3,1.90890002250671,1.91299998760223,1.89849996566772,11283,
12/20/2017,6/1/2018,3,1.89820003509521,1.90129995346069,1.88759994506836,12621,
12/20/2017,7/1/2018,3,1.89429998397827,1.8967000246048,1.88329994678497,3103,
12/20/2017,8/1/2018,3,1.8918000459671,1.8938000202179,1.88090002536774,1313,
12/20/2017,9/1/2018,3,1.89129996299744,1.89310002326965,1.880499958992,1584,
12/20/2017,10/1/2018,3,1.89160001277924,1.89359998703003,1.88150000572205,353,
12/20/2017,11/1/2018,3,1.89269995689392,1.89489996433258,1.88320004940033,240,
12/20/2017,12/1/2018,3,1.8934999704361,1.89660000801086,1.88390004634857,1449,
12/20/2017,1/1/2019,3,1.89409995079041,1.89330005645752,1.89100003242493,11,
12/20/2017,2/1/2019,3,1.88769996166229,,,0,
12/20/2017,3/1/2019,3,1.87569999694824,1.875,1.875,3,
12/20/2017,4/1/2019,3,1.85780000686646,,,2,
12/20/2017,5/1/2019,3,1.84920001029968,1.84759998321533,1.84650003910065,4,
12/20/2017,6/1/2019,3,1.84469997882843,1.84560000896454,1.83940005302429,24,
12/20/2017,7/1/2019,3,1.84350001811981,,,5,
12/20/2017,8/1/2019,3,1.84440004825592,,,2,
12/20/2017,9/1/2019,3,1.84870004653931,,,0,
12/20/2017,10/1/2019,3,1.85380005836487,,,1,
12/20/2017,11/1/2019,3,1.85989999771118,,,2,
12/20/2017,12/1/2019,3,1.86450004577637,1.86839997768402,1.86300003528595,45,
12/20/2017,1/1/2020,3,1.86899995803833,,,0,
12/20/2017,2/1/2020,3,1.87049996852875,,,0,
12/20/2017,3/1/2020,3,1.86619997024536,,,0,
12/20/2017,4/1/2020,3,1.85590004920959,,,0,
12/20/2017,5/1/2020,3,1.84949994087219,,,0,
12/20/2017,6/1/2020,3,1.84710001945496,,,0,
12/20/2017,7/1/2020,3,1.84920001029968,,,0,
12/20/2017,8/1/2020,3,1.85169994831085,,,0,
12/20/2017,9/1/2020,3,1.85430002212524,,,0,
12/20/2017,10/1/2020,3,1.85599994659424,,,0,
12/20/2017,11/1/2020,3,1.8565000295639,,,0,
12/20/2017,12/1/2020,3,1.85800004005432,,,0,
12/20/2017,1/1/2021,3,1.86520004272461,,,0,
12/20/2017,2/1/2021,3,1.86839997768402,,,0,
12/20/2017,3/1/2021,3,1.86619997024536,,,0,
12/20/2017,4/1/2021,3,1.85790002346039,,,0,
12/20/2017,5/1/2021,3,1.85370004177094,,,0,
12/20/2017,6/1/2021,3,1.85300004482269,,,0,
12/20/2017,7/1/2021,3,1.85679996013641,,,0,
12/20/2017,8/1/2021,3,1.86099994182587,,,0,
12/20/2017,9/1/2021,3,1.86510002613068,,,0,
12/20/2017,10/1/2021,3,1.86839997768402,,,0,
12/20/2017,11/1/2021,3,1.87080001831055,,,0,
12/20/2017,12/1/2021,3,1.87399995326996,,,0,
12/20/2017,1/1/2022,3,1.87999999523163,,,0,
12/20/2017,1/1/2018,4,1.73529994487762,1.73880004882813,1.69729995727539,38501,
12/20/2017,2/1/2018,4,1.74469995498657,1.74839997291565,1.71150004863739,65199,
12/20/2017,3/1/2018,4,1.75950002670288,1.7632999420166,1.730299949646,35966,
12/20/2017,4/1/2018,4,1.93289995193481,1.93659996986389,1.91170001029968,18707,
12/20/2017,5/1/2018,4,1.93630003929138,1.93949997425079,1.916100025177,7873,
12/20/2017,6/1/2018,4,1.92830002307892,1.93019998073578,1.90950000286102,5426,
12/20/2017,7/1/2018,4,1.91299998760223,1.91410005092621,1.8944000005722,2504,
12/20/2017,8/1/2018,4,1.88999998569489,1.89090001583099,1.87259995937347,1045,
12/20/2017,9/1/2018,4,1.85829997062683,1.85909998416901,1.8425999879837,980,
12/20/2017,10/1/2018,4,1.7228000164032,1.72309994697571,1.70840001106262,86,
12/20/2017,11/1/2018,4,1.68700003623962,1.68280005455017,1.67929995059967,150,
12/20/2017,12/1/2018,4,1.66349995136261,1.66460001468658,1.65069997310638,811,
12/20/2017,1/1/2019,4,1.65859997272491,1.65799999237061,1.64590001106262,362,
12/20/2017,2/1/2019,4,1.66219997406006,1.64999997615814,,4,
12/20/2017,3/1/2019,4,1.67589998245239,,,2,
12/20/2017,4/1/2019,4,1.84860002994537,1.84249997138977,1.84249997138977,3,
12/20/2017,5/1/2019,4,1.85280001163483,,,0,
12/20/2017,6/1/2019,4,1.84599995613098,,,2,
12/20/2017,7/1/2019,4,1.82850003242493,,,0,
12/20/2017,8/1/2019,4,1.80309998989105,,,0,
12/20/2017,9/1/2019,4,1.77310001850128,,,0,
12/20/2017,10/1/2019,4,1.64499998092651,,,0,
12/20/2017,11/1/2019,4,1.61349999904633,,,0,
12/20/2017,12/1/2019,4,1.59570002555847,,,2,
12/20/2017,1/1/2020,4,1.5958000421524,,,0,
12/20/2017,2/1/2020,4,1.60549998283386,,,0,
12/20/2017,3/1/2020,4,1.625,,,0,
12/20/2017,4/1/2020,4,1.82500004768372,,,0,
12/20/2017,5/1/2020,4,1.82799994945526,,,0,
12/20/2017,6/1/2020,4,1.82070004940033,,,0,
12/20/2017,7/1/2020,4,1.8047000169754,,,0,
12/20/2017,8/1/2020,4,1.78170001506805,,,0,
12/20/2017,9/1/2020,4,1.75769996643066,,,0,
12/20/2017,10/1/2020,4,1.63269996643066,,,0,
12/20/2017,11/1/2020,4,1.60420000553131,,,0,
12/20/2017,12/1/2020,4,1.57920002937317,,,0,
12/20/2017,1/1/2021,4,1.5842000246048,,,0,
12/20/2017,2/1/2021,4,1.59420001506805,,,0,
12/20/2017,3/1/2021,4,1.61419999599457,,,0,
12/20/2017,4/1/2021,4,1.81719994544983,,,0,
12/20/2017,5/1/2021,4,1.82019996643066,,,0,
12/20/2017,6/1/2021,4,1.8157000541687,,,0,
12/20/2017,7/1/2021,4,1.79970002174377,,,0,
12/20/2017,8/1/2021,4,1.77670001983643,,,0,
12/20/2017,9/1/2021,4,1.75269997119904,,,0,
12/20/2017,10/1/2021,4,1.62769997119904,,,0,
12/20/2017,11/1/2021,4,1.59920001029968,,,0,
12/20/2017,12/1/2021,4,1.57420003414154,,,0,
12/20/2017,1/1/2022,4,1.57920002937317,,,0,
12/21/2017,2/1/2018,1,58.3600006103516,58.3800010681152,57.6300010681152,403200,
12/21/2017,3/1/2018,1,58.4000015258789,58.4199981689453,57.6800003051758,92648,
12/21/2017,4/1/2018,1,58.3899993896484,58.4000015258789,57.689998626709,35717,
12/21/2017,5/1/2018,1,58.2999992370606,58.310001373291,57.6300010681152,28895,
12/21/2017,6/1/2018,1,58.1300010681152,58.1500015258789,57.4799995422363,39575,
12/21/2017,7/1/2018,1,57.8800010681152,57.8899993896484,57.25,10858,
12/21/2017,8/1/2018,1,57.5699996948242,57.5800018310547,56.9900016784668,5820,
12/21/2017,9/1/2018,1,57.25,57.2599983215332,56.6699981689453,7771,
12/21/2017,10/1/2018,1,56.939998626709,56.9500007629395,56.3899993896484,2745,
12/21/2017,11/1/2018,1,56.6500015258789,56.5800018310547,56.1199989318848,2420,
12/21/2017,12/1/2018,1,56.3800010681152,56.3899993896484,55.8400001525879,24842,
12/21/2017,1/1/2019,1,56.0800018310547,56.2200012207031,56.0400009155273,829,
12/21/2017,2/1/2019,1,55.7799987792969,,,604,
12/21/2017,3/1/2019,1,55.5,55.4099998474121,55.3899993896484,1769,
12/21/2017,4/1/2019,1,55.2400016784668,,,816,
12/21/2017,5/1/2019,1,54.9900016784668,54.9900016784668,54.9900016784668,715,
12/21/2017,6/1/2019,1,54.7599983215332,54.7700004577637,54.3199996948242,6193,
12/21/2017,7/1/2019,1,54.5099983215332,54.4099998474121,54.4000015258789,405,
12/21/2017,8/1/2019,1,54.2900009155273,,,569,
12/21/2017,9/1/2019,1,54.0900001525879,,,1162,
12/21/2017,10/1/2019,1,53.9199981689453,,,362,
12/21/2017,11/1/2019,1,53.7900009155274,,,323,
12/21/2017,12/1/2019,1,53.6699981689453,53.6800003051758,53.2599983215332,6613,
12/21/2017,1/1/2020,1,53.5,,,179,
12/21/2017,2/1/2020,1,53.3400001525879,,,67,
12/21/2017,3/1/2020,1,53.1800003051758,,,89,
12/21/2017,4/1/2020,1,53.0200004577637,,,87,
12/21/2017,5/1/2020,1,52.8499984741211,,,84,
12/21/2017,6/1/2020,1,52.7099990844727,52.560001373291,52.4300003051758,295,
12/21/2017,7/1/2020,1,52.5499992370605,,,0,
12/21/2017,8/1/2020,1,52.4000015258789,,,0,
12/21/2017,9/1/2020,1,52.2900009155273,,,0,
12/21/2017,10/1/2020,1,52.189998626709,,,0,
12/21/2017,11/1/2020,1,52.0800018310547,,,0,
12/21/2017,12/1/2020,1,51.9900016784668,52,51.6399993896484,913,
12/21/2017,1/1/2021,1,51.8699989318848,,,0,
12/21/2017,2/1/2021,1,51.7799987792969,,,0,
12/21/2017,3/1/2021,1,51.689998626709,,,0,
12/21/2017,4/1/2021,1,51.5800018310547,,,0,
12/21/2017,5/1/2021,1,51.4799995422363,,,0,
12/21/2017,6/1/2021,1,51.3899993896484,,,0,
12/21/2017,7/1/2021,1,51.2700004577637,,,0,
12/21/2017,8/1/2021,1,51.2299995422363,,,0,
12/21/2017,9/1/2021,1,51.1800003051758,,,0,
12/21/2017,10/1/2021,1,51.0900001525879,,,0,
12/21/2017,11/1/2021,1,51.0200004577637,,,0,
12/21/2017,12/1/2021,1,50.9799995422363,,,32,
12/21/2017,1/1/2022,1,50.9000015258789,,,0,
12/21/2017,2/1/2022,1,50.8499984741211,,,0,
12/21/2017,3/1/2022,1,50.8300018310547,,,0,
12/21/2017,4/1/2022,1,50.810001373291,,,0,
12/21/2017,5/1/2022,1,50.7799987792969,,,0,
12/21/2017,6/1/2022,1,50.75,,,0,
12/21/2017,7/1/2022,1,50.6800003051758,,,0,
12/21/2017,8/1/2022,1,50.7000007629395,,,0,
12/21/2017,9/1/2022,1,50.75,,,0,
12/21/2017,10/1/2022,1,50.7000007629395,,,0,
12/21/2017,11/1/2022,1,50.6800003051758,,,0,
12/21/2017,12/1/2022,1,50.6599998474121,,,0,
12/21/2017,1/1/2023,1,50.6699981689453,,,0,
12/21/2017,2/1/2023,1,50.6300010681152,,,0,
12/21/2017,3/1/2023,1,50.6500015258789,,,0,
12/21/2017,4/1/2023,1,50.6300010681152,,,0,
12/21/2017,5/1/2023,1,50.5900001525879,,,0,
12/21/2017,6/1/2023,1,50.6199989318848,,,0,
12/21/2017,7/1/2023,1,50.6199989318848,,,0,
12/21/2017,8/1/2023,1,50.5800018310547,,,0,
12/21/2017,9/1/2023,1,50.6199989318848,,,0,
12/21/2017,10/1/2023,1,50.6500015258789,,,0,
12/21/2017,11/1/2023,1,50.6100006103516,,,0,
12/21/2017,12/1/2023,1,50.6599998474121,,,0,
12/21/2017,6/1/2024,1,50.810001373291,,,0,
12/21/2017,12/1/2024,1,50.9599990844727,,,0,
12/21/2017,6/1/2025,1,51.1599998474121,,,0,
12/21/2017,12/1/2025,1,51.3600006103516,,,0,
12/21/2017,6/1/2026,1,51.560001373291,,,0,
12/21/2017,12/1/2026,1,51.7599983215332,,,0,
12/21/2017,1/1/2018,3,1.95019996166229,1.95159995555878,1.93250000476837,31973,
12/21/2017,2/1/2018,3,1.95280003547668,1.9543000459671,1.9349000453949,52950,
12/21/2017,3/1/2018,3,1.94570004940033,1.94690001010895,1.92830002307892,18190,
12/21/2017,4/1/2018,3,1.92840003967285,1.92960000038147,1.91149997711182,12402,
12/21/2017,5/1/2018,3,1.91519999504089,1.91639995574951,1.89839994907379,8440,
12/21/2017,6/1/2018,3,1.90460002422333,1.90559995174408,1.88769996166229,7406,
12/21/2017,7/1/2018,3,1.90059995651245,1.90129995346069,1.88419997692108,1829,
12/21/2017,8/1/2018,3,1.89789998531342,1.89849996566772,1.88170003890991,734,
12/21/2017,9/1/2018,3,1.89699995517731,1.89750003814697,1.88069999217987,599,
12/21/2017,10/1/2018,3,1.89699995517731,1.89730000495911,1.88100004196167,379,
12/21/2017,11/1/2018,3,1.89789998531342,1.89810001850128,1.88230001926422,70,
12/21/2017,12/1/2018,3,1.89869999885559,1.89900004863739,1.8827999830246,841,
12/21/2017,1/1/2019,3,1.89950001239777,,,63,
12/21/2017,2/1/2019,3,1.89330005645752,1.89999997615814,1.894700050354,22,
12/21/2017,3/1/2019,3,1.88160002231598,1.88750004768372,1.88320004940033,7,
12/21/2017,4/1/2019,3,1.86360001564026,,,0,
12/21/2017,5/1/2019,3,1.85469996929169,,,0,
12/21/2017,6/1/2019,3,1.84959995746613,1.84920001029968,1.83829998970032,28,
12/21/2017,7/1/2019,3,1.84809994697571,,,7,
12/21/2017,8/1/2019,3,1.84879994392395,,,0,
12/21/2017,9/1/2019,3,1.85290002822876,,,0,
12/21/2017,10/1/2019,3,1.85769999027252,1.86020004749298,1.86020004749298,2,
12/21/2017,11/1/2019,3,1.86360001564026,,,0,
12/21/2017,12/1/2019,3,1.86769998073578,1.86710000038147,1.85829997062683,3,
12/21/2017,1/1/2020,3,1.87220001220703,,,0,
12/21/2017,2/1/2020,3,1.87320005893707,,,2,
12/21/2017,3/1/2020,3,1.86849999427795,,,0,
12/21/2017,4/1/2020,3,1.85780000686646,,,0,
12/21/2017,5/1/2020,3,1.85099995136261,,,0,
12/21/2017,6/1/2020,3,1.84829998016357,,,0,
12/21/2017,7/1/2020,3,1.85000002384186,,,0,
12/21/2017,8/1/2020,3,1.85210001468658,,,0,
12/21/2017,9/1/2020,3,1.85430002212524,,,0,
12/21/2017,10/1/2020,3,1.85570001602173,,,0,
12/21/2017,11/1/2020,3,1.85580003261566,,,0,
12/21/2017,12/1/2020,3,1.85669994354248,,,1,
12/21/2017,1/1/2021,3,1.86389994621277,,,0,
12/21/2017,2/1/2021,3,1.86710000038147,,,0,
12/21/2017,3/1/2021,3,1.86489999294281,,,0,
12/21/2017,4/1/2021,3,1.85660004615784,,,0,
12/21/2017,5/1/2021,3,1.85239994525909,,,0,
12/21/2017,6/1/2021,3,1.85169994831085,,,0,
12/21/2017,7/1/2021,3,1.85549998283386,,,0,
12/21/2017,8/1/2021,3,1.85969996452332,,,0,
12/21/2017,9/1/2021,3,1.86380004882813,,,0,
12/21/2017,10/1/2021,3,1.86710000038147,,,0,
12/21/2017,11/1/2021,3,1.869500041008,,,0,
12/21/2017,12/1/2021,3,1.87269997596741,,,0,
12/21/2017,1/1/2022,3,1.87870001792908,,,0,
12/21/2017,1/1/2018,4,1.74759995937347,1.75170004367828,1.72780001163483,33510,
12/21/2017,2/1/2018,4,1.755499958992,1.75909996032715,1.7367000579834,57102,
12/21/2017,3/1/2018,4,1.76979994773865,1.77269995212555,1.75080001354218,24536,
12/21/2017,4/1/2018,4,1.93990004062653,1.94249999523163,1.92180001735687,11187,
12/21/2017,5/1/2018,4,1.94369995594025,1.94589996337891,1.92519998550415,5391,
12/21/2017,6/1/2018,4,1.93579995632172,1.93669998645782,1.91680002212524,3918,
12/21/2017,7/1/2018,4,1.91980004310608,1.92079997062683,1.90120005607605,2432,
12/21/2017,8/1/2018,4,1.89590001106262,1.89629995822907,1.87730002403259,609,
12/21/2017,9/1/2018,4,1.86310005187988,1.86370003223419,1.8458000421524,669,
12/21/2017,10/1/2018,4,1.72850000858307,1.72889995574951,1.71039998531342,138,
12/21/2017,11/1/2018,4,1.69309997558594,,,100,
12/21/2017,12/1/2018,4,1.67009997367859,1.67149996757507,1.65120005607605,554,
12/21/2017,1/1/2019,4,1.66729998588562,1.66670000553131,1.64709997177124,454,
12/21/2017,2/1/2019,4,1.67149996757507,,1.66180002689362,1,
12/21/2017,3/1/2019,4,1.68550002574921,,,0,
12/21/2017,4/1/2019,4,1.8581999540329,,,0,
12/21/2017,5/1/2019,4,1.86240005493164,,,0,
12/21/2017,6/1/2019,4,1.8555999994278,,,0,
12/21/2017,7/1/2019,4,1.83809995651245,,,0,
12/21/2017,8/1/2019,4,1.81270003318787,,,0,
12/21/2017,9/1/2019,4,1.78269994258881,,,0,
12/21/2017,10/1/2019,4,1.65460002422333,,,0,
12/21/2017,11/1/2019,4,1.62310004234314,,,0,
12/21/2017,12/1/2019,4,1.605299949646,,,1,
12/21/2017,1/1/2020,4,1.60539996623993,,,0,
12/21/2017,2/1/2020,4,1.61510002613068,,,0,
12/21/2017,3/1/2020,4,1.63460004329681,,,0,
12/21/2017,4/1/2020,4,1.83459997177124,,,0,
12/21/2017,5/1/2020,4,1.83759999275208,,,0,
12/21/2017,6/1/2020,4,1.83029997348785,,,0,
12/21/2017,7/1/2020,4,1.81429994106293,,,0,
12/21/2017,8/1/2020,4,1.79130005836487,,,0,
12/21/2017,9/1/2020,4,1.76730000972748,,,0,
12/21/2017,10/1/2020,4,1.64230000972748,,,0,
12/21/2017,11/1/2020,4,1.61380004882813,,,0,
12/21/2017,12/1/2020,4,1.58879995346069,,,0,
12/21/2017,1/1/2021,4,1.59379994869232,,,0,
12/21/2017,2/1/2021,4,1.60380005836487,,,0,
12/21/2017,3/1/2021,4,1.62380003929138,,,0,
12/21/2017,4/1/2021,4,1.82679998874664,,,0,
12/21/2017,5/1/2021,4,1.82980000972748,,,0,
12/21/2017,6/1/2021,4,1.82529997825623,,,0,
12/21/2017,7/1/2021,4,1.8092999458313,,,0,
12/21/2017,8/1/2021,4,1.78629994392395,,,0,
12/21/2017,9/1/2021,4,1.76230001449585,,,0,
12/21/2017,10/1/2021,4,1.63730001449585,,,0,
12/21/2017,11/1/2021,4,1.6088000535965,,,0,
12/21/2017,12/1/2021,4,1.58379995822907,,,0,
12/21/2017,1/1/2022,4,1.58879995346069,,,0,
12/22/2017,2/1/2018,1,58.4700012207031,58.5,57.8699989318848,322903,
12/22/2017,3/1/2018,1,58.5400009155273,58.5699996948242,57.9300003051758,75581,
12/22/2017,4/1/2018,1,58.5400009155273,58.5800018310547,57.9199981689453,31566,
12/22/2017,5/1/2018,1,58.4799995422363,58.5,57.8600006103516,21600,
12/22/2017,6/1/2018,1,58.3400001525879,58.3699989318848,57.689998626709,29107,
12/22/2017,7/1/2018,1,58.1199989318848,58.1399993896484,57.4799995422363,10624,
12/22/2017,8/1/2018,1,57.8400001525879,57.8600006103516,57.2599983215332,5833,
12/22/2017,9/1/2018,1,57.5499992370605,57.560001373291,56.8899993896484,4422,
12/22/2017,10/1/2018,1,57.25,57.2299995422363,56.6699981689453,1287,
12/22/2017,11/1/2018,1,56.9700012207031,56.9799995422363,56.3499984741211,1181,
12/22/2017,12/1/2018,1,56.7000007629395,56.7200012207031,56.0299987792969,17063,
12/22/2017,1/1/2019,1,56.4099998474121,56.1599998474121,55.939998626709,2017,
12/22/2017,2/1/2019,1,56.1199989318848,,,1081,
12/22/2017,3/1/2019,1,55.8400001525879,55.8400001525879,55.6199989318848,1777,
12/22/2017,4/1/2019,1,55.5800018310547,,,584,
12/22/2017,5/1/2019,1,55.3300018310547,55.2099990844727,54.9900016784668,706,
12/22/2017,6/1/2019,1,55.0800018310547,55.1199989318848,54.5200004577637,5453,
12/22/2017,7/1/2019,1,54.8300018310547,,,380,
12/22/2017,8/1/2019,1,54.5999984741211,54.5099983215332,54.4599990844727,307,
12/22/2017,9/1/2019,1,54.3899993896484,,,435,
12/22/2017,10/1/2019,1,54.2099990844727,54.1399993896484,54.1199989318848,803,
12/22/2017,11/1/2019,1,54.060001373291,54,53.9900016784668,866,
12/22/2017,12/1/2019,1,53.939998626709,54.0200004577637,53.4199981689453,5071,
12/22/2017,1/1/2020,1,53.7700004577637,53.4500007629395,53.4500007629395,219,
12/22/2017,2/1/2020,1,53.5999984741211,53.560001373291,53.3800010681152,174,
12/22/2017,3/1/2020,1,53.439998626709,,,3,
12/22/2017,4/1/2020,1,53.2999992370606,53,53,1,
12/22/2017,5/1/2020,1,53.1300010681152,,,0,
12/22/2017,6/1/2020,1,52.9599990844727,53,52.5299987792969,148,
12/22/2017,7/1/2020,1,52.7799987792969,52.5200004577637,52.5200004577637,1,
12/22/2017,8/1/2020,1,52.6399993896484,,,0,
12/22/2017,9/1/2020,1,52.5400009155274,,,0,
12/22/2017,10/1/2020,1,52.4500007629395,52.1599998474121,52.1599998474121,2,
12/22/2017,11/1/2020,1,52.3499984741211,,,0,
12/22/2017,12/1/2020,1,52.2599983215332,52.3600006103516,51.7200012207031,1170,
12/22/2017,1/1/2021,1,52.1399993896484,,,0,
12/22/2017,2/1/2021,1,52.0299987792969,,,0,
12/22/2017,3/1/2021,1,51.9500007629395,,,0,
12/22/2017,4/1/2021,1,51.8499984741211,,,0,
12/22/2017,5/1/2021,1,51.7400016784668,,,0,
12/22/2017,6/1/2021,1,51.6699981689453,,,0,
12/22/2017,7/1/2021,1,51.5499992370606,,,0,
12/22/2017,8/1/2021,1,51.5200004577637,,,0,
12/22/2017,9/1/2021,1,51.4700012207031,,,0,
12/22/2017,10/1/2021,1,51.3800010681152,,,0,
12/22/2017,11/1/2021,1,51.3199996948242,,,0,
12/22/2017,12/1/2021,1,51.2799987792969,51.75,51.1300010681152,329,
12/22/2017,1/1/2022,1,51.2099990844727,,,0,
12/22/2017,2/1/2022,1,51.1599998474121,,,0,
12/22/2017,3/1/2022,1,51.1399993896484,,,0,
12/22/2017,4/1/2022,1,51.1300010681152,,,0,
12/22/2017,5/1/2022,1,51.1100006103516,,,0,
12/22/2017,6/1/2022,1,51.0800018310547,,,0,
12/22/2017,7/1/2022,1,51.0200004577637,,,0,
12/22/2017,8/1/2022,1,51.0400009155273,,,0,
12/22/2017,9/1/2022,1,51.0999984741211,,,0,
12/22/2017,10/1/2022,1,51.0499992370606,,,0,
12/22/2017,11/1/2022,1,51.0400009155273,,,0,
12/22/2017,12/1/2022,1,51.0200004577637,50.9500007629395,50.9500007629395,12,
12/22/2017,1/1/2023,1,51.0299987792969,,,0,
12/22/2017,2/1/2023,1,50.9900016784668,,,0,
12/22/2017,3/1/2023,1,51.0099983215332,,,0,
12/22/2017,4/1/2023,1,50.9900016784668,,,0,
12/22/2017,5/1/2023,1,50.9500007629395,,,0,
12/22/2017,6/1/2023,1,50.9799995422363,,,0,
12/22/2017,7/1/2023,1,50.9799995422363,,,0,
12/22/2017,8/1/2023,1,50.939998626709,,,0,
12/22/2017,9/1/2023,1,50.9799995422363,,,0,
12/22/2017,10/1/2023,1,51.0099983215332,,,0,
12/22/2017,11/1/2023,1,50.9700012207031,,,0,
12/22/2017,12/1/2023,1,51.0200004577637,50.9500007629395,,0,
12/22/2017,6/1/2024,1,51.1699981689453,,,0,
12/22/2017,12/1/2024,1,51.3199996948242,51,,0,
12/22/2017,6/1/2025,1,51.5200004577637,,,0,
12/22/2017,12/1/2025,1,51.7200012207031,,,0,
12/22/2017,6/1/2026,1,51.9199981689453,,,0,
12/22/2017,12/1/2026,1,52.1199989318848,,,0,
12/22/2017,1/1/2018,3,1.96940004825592,1.97049999237061,1.93819999694824,26886,
12/22/2017,2/1/2018,3,1.97189998626709,1.97300004959106,1.94060003757477,46225,
12/22/2017,3/1/2018,3,1.96420001983643,1.9650000333786,1.93359994888306,16471,
12/22/2017,4/1/2018,3,1.94579994678497,1.94649994373322,1.91639995574951,8420,
12/22/2017,5/1/2018,3,1.93149995803833,1.93210005760193,1.90339994430542,5346,
12/22/2017,6/1/2018,3,1.91999995708466,1.92050004005432,1.89269995689392,6068,
12/22/2017,7/1/2018,3,1.91550004482269,1.91559994220734,1.88880002498627,1167,
12/22/2017,8/1/2018,3,1.91219997406006,1.91219997406006,1.88629996776581,460,
12/22/2017,9/1/2018,3,1.91079998016357,1.91069996356964,1.88559997081757,526,
12/22/2017,10/1/2018,3,1.90989995002747,1.90980005264282,1.88559997081757,150,
12/22/2017,11/1/2018,3,1.9103000164032,1.9103000164032,1.88660001754761,56,
12/22/2017,12/1/2018,3,1.91089999675751,1.91129994392395,1.88759994506836,1376,
12/22/2017,1/1/2019,3,1.91180002689362,,,68,
12/22/2017,2/1/2019,3,1.90579998493195,,,4,
12/22/2017,3/1/2019,3,1.89419996738434,,,0,
12/22/2017,4/1/2019,3,1.87580001354218,,,0,
12/22/2017,5/1/2019,3,1.86650002002716,,,0,
12/22/2017,6/1/2019,3,1.86099994182587,1.86010003089905,1.84309995174408,12,
12/22/2017,7/1/2019,3,1.85950005054474,,,0,
12/22/2017,8/1/2019,3,1.86020004749298,,,0,
12/22/2017,9/1/2019,3,1.8643000125885,,,0,
12/22/2017,10/1/2019,3,1.86909997463226,,,0,
12/22/2017,11/1/2019,3,1.875,,,0,
12/22/2017,12/1/2019,3,1.87909996509552,1.87860000133514,1.86259996891022,2,
12/22/2017,1/1/2020,3,1.88359999656677,,,0,
12/22/2017,2/1/2020,3,1.88460004329681,,,0,
12/22/2017,3/1/2020,3,1.8798999786377,,,0,
12/22/2017,4/1/2020,3,1.8691999912262,,,0,
12/22/2017,5/1/2020,3,1.86240005493164,,,0,
12/22/2017,6/1/2020,3,1.85969996452332,,,0,
12/22/2017,7/1/2020,3,1.8614000082016,,,0,
12/22/2017,8/1/2020,3,1.86349999904633,,,0,
12/22/2017,9/1/2020,3,1.86570000648499,,,0,
12/22/2017,10/1/2020,3,1.86710000038147,,,0,
12/22/2017,11/1/2020,3,1.8672000169754,,,0,
12/22/2017,12/1/2020,3,1.86810004711151,,,0,
12/22/2017,1/1/2021,3,1.8753000497818,,,0,
12/22/2017,2/1/2021,3,1.87849998474121,,,0,
12/22/2017,3/1/2021,3,1.87629997730255,,,0,
12/22/2017,4/1/2021,3,1.86800003051758,,,0,
12/22/2017,5/1/2021,3,1.86380004882813,,,0,
12/22/2017,6/1/2021,3,1.86310005187988,,,0,
12/22/2017,7/1/2021,3,1.8668999671936,,,0,
12/22/2017,8/1/2021,3,1.87109994888306,,,0,
12/22/2017,9/1/2021,3,1.87520003318787,,,0,
12/22/2017,10/1/2021,3,1.87849998474121,,,0,
12/22/2017,11/1/2021,3,1.88090002536774,,,0,
12/22/2017,12/1/2021,3,1.88409996032715,,,0,
12/22/2017,1/1/2022,3,1.89010000228882,,,0,
12/22/2017,1/1/2018,4,1.76230001449585,1.76349997520447,1.73199999332428,32689,
12/22/2017,2/1/2018,4,1.7668000459671,1.76810002326965,1.7389999628067,50558,
12/22/2017,3/1/2018,4,1.78050005435944,1.78199994564056,1.75300002098084,22395,
12/22/2017,4/1/2018,4,1.95029997825623,1.95169997215271,1.9239000082016,9129,
12/22/2017,5/1/2018,4,1.95510005950928,1.9563000202179,1.92879998683929,4877,
12/22/2017,6/1/2018,4,1.9481999874115,1.94889998435974,1.92159998416901,3151,
12/22/2017,7/1/2018,4,1.93229997158051,1.93299996852875,1.90680003166199,1319,
12/22/2017,8/1/2018,4,1.90789997577667,1.90729999542236,1.88399994373322,858,
12/22/2017,9/1/2018,4,1.8746999502182,1.8753000497818,1.85249996185303,1130,
12/22/2017,10/1/2018,4,1.7389999628067,1.73849999904633,1.71819996833801,435,
12/22/2017,11/1/2018,4,1.70350003242493,,,145,
12/22/2017,12/1/2018,4,1.68040001392365,1.68029999732971,1.66069996356964,780,
12/22/2017,1/1/2019,4,1.67789995670319,1.67729997634888,1.65859997272491,291,
12/22/2017,2/1/2019,4,1.68229997158051,,,3,
12/22/2017,3/1/2019,4,1.69630002975464,,,0,
12/22/2017,4/1/2019,4,1.86899995803833,,,0,
12/22/2017,5/1/2019,4,1.87320005893707,,,0,
12/22/2017,6/1/2019,4,1.86570000648499,,,0,
12/22/2017,7/1/2019,4,1.84819996356964,,,0,
12/22/2017,8/1/2019,4,1.82280004024506,,,0,
12/22/2017,9/1/2019,4,1.792799949646,,,0,
12/22/2017,10/1/2019,4,1.66550004482269,,,0,
12/22/2017,11/1/2019,4,1.63370001316071,,,0,
12/22/2017,12/1/2019,4,1.61419999599457,,,0,
12/22/2017,1/1/2020,4,1.6143000125885,,,0,
12/22/2017,2/1/2020,4,1.62399995326996,,,0,
12/22/2017,3/1/2020,4,1.6434999704361,,,0,
12/22/2017,4/1/2020,4,1.84350001811981,,,0,
12/22/2017,5/1/2020,4,1.84650003910065,,,0,
12/22/2017,6/1/2020,4,1.83920001983643,,,0,
12/22/2017,7/1/2020,4,1.8231999874115,,,0,
12/22/2017,8/1/2020,4,1.80019998550415,,,0,
12/22/2017,9/1/2020,4,1.77620005607605,,,0,
12/22/2017,10/1/2020,4,1.65120005607605,,,0,
12/22/2017,11/1/2020,4,1.62269997596741,,,0,
12/22/2017,12/1/2020,4,1.59769999980927,,,0,
12/22/2017,1/1/2021,4,1.60269999504089,,,0,
12/22/2017,2/1/2021,4,1.61269998550415,,,0,
12/22/2017,3/1/2021,4,1.63269996643066,,,0,
12/22/2017,4/1/2021,4,1.83570003509521,,,0,
12/22/2017,5/1/2021,4,1.83870005607605,,,0,
12/22/2017,6/1/2021,4,1.8342000246048,,,0,
12/22/2017,7/1/2021,4,1.81819999217987,,,0,
12/22/2017,8/1/2021,4,1.79519999027252,,,0,
12/22/2017,9/1/2021,4,1.77119994163513,,,0,
12/22/2017,10/1/2021,4,1.64619994163513,,,0,
12/22/2017,11/1/2021,4,1.61769998073578,,,0,
12/22/2017,12/1/2021,4,1.59270000457764,,,0,
12/22/2017,1/1/2022,4,1.59769999980927,,,0,
12/26/2017,2/1/2018,1,59.9700012207031,60.0099983215332,58.3199996948242,435003,
12/26/2017,3/1/2018,1,60,60.0400009155274,58.3899993896484,84499,
12/26/2017,4/1/2018,1,59.9799995422363,60.0200004577637,58.4000015258789,32624,
12/26/2017,5/1/2018,1,59.8600006103516,59.9000015258789,58.3400001525879,16957,
12/26/2017,6/1/2018,1,59.6699981689453,59.7200012207031,58.189998626709,30880,
12/26/2017,7/1/2018,1,59.3899993896484,59.4199981689453,58,5469,
12/26/2017,8/1/2018,1,59.0499992370606,59.0900001525879,57.7200012207031,3719,
12/26/2017,9/1/2018,1,58.7000007629395,58.7599983215332,57.4199981689453,7014,
12/26/2017,10/1/2018,1,58.3499984741211,58.4199981689453,57.1199989318848,2689,
12/26/2017,11/1/2018,1,58.0299987792969,58.0800018310547,56.9599990844727,3924,
12/26/2017,12/1/2018,1,57.7099990844727,57.8300018310547,56.5299987792969,32014,
12/26/2017,1/1/2019,1,57.3699989318848,57.4900016784668,56.2999992370605,4570,
12/26/2017,2/1/2019,1,57.0400009155273,56.6500015258789,,716,
12/26/2017,3/1/2019,1,56.7299995422363,56.7900009155273,55.7900009155273,2691,
12/26/2017,4/1/2019,1,56.439998626709,56.0499992370606,,268,
12/26/2017,5/1/2019,1,56.1699981689453,55.7599983215332,,380,
12/26/2017,6/1/2019,1,55.9199981689453,56.0299987792969,54.9599990844727,7575,
12/26/2017,7/1/2019,1,55.6399993896484,55.2299995422363,,314,
12/26/2017,8/1/2019,1,55.3899993896484,54.9700012207031,,251,
12/26/2017,9/1/2019,1,55.1699981689453,54.7400016784668,,352,
12/26/2017,10/1/2019,1,54.9799995422363,54.5299987792969,,1377,
12/26/2017,11/1/2019,1,54.8199996948242,54.3699989318848,,1522,
12/26/2017,12/1/2019,1,54.689998626709,54.7799987792969,53.8600006103516,9905,
12/26/2017,1/1/2020,1,54.5099983215332,,,16,
12/26/2017,2/1/2020,1,54.3300018310547,,,0,
12/26/2017,3/1/2020,1,54.1500015258789,,,2,
12/26/2017,4/1/2020,1,54,,,0,
12/26/2017,5/1/2020,1,53.8199996948242,,,0,
12/26/2017,6/1/2020,1,53.6399993896484,53.6699981689453,53,603,
12/26/2017,7/1/2020,1,53.4500007629395,,,30,
12/26/2017,8/1/2020,1,53.3400001525879,,,5,
12/26/2017,9/1/2020,1,53.2299995422363,,,10,
12/26/2017,10/1/2020,1,53.1399993896484,,,5,
12/26/2017,11/1/2020,1,53.0099983215332,,,0,
12/26/2017,12/1/2020,1,52.8899993896484,52.939998626709,52.2799987792969,1965,
12/26/2017,1/1/2021,1,52.75,,,0,
12/26/2017,2/1/2021,1,52.6399993896484,,,0,
12/26/2017,3/1/2021,1,52.5499992370605,,,0,
12/26/2017,4/1/2021,1,52.4599990844727,,,0,
12/26/2017,5/1/2021,1,52.310001373291,,,0,
12/26/2017,6/1/2021,1,52.2000007629395,,,30,
12/26/2017,7/1/2021,1,52.0699996948242,,,0,
12/26/2017,8/1/2021,1,52.0400009155273,,,0,
12/26/2017,9/1/2021,1,51.9799995422363,,,0,
12/26/2017,10/1/2021,1,51.8800010681152,,,0,
12/26/2017,11/1/2021,1,51.8199996948242,,,0,
12/26/2017,12/1/2021,1,51.7700004577637,51.75,51.6399993896484,101,
12/26/2017,1/1/2022,1,51.689998626709,,,0,
12/26/2017,2/1/2022,1,51.6300010681152,,,0,
12/26/2017,3/1/2022,1,51.5999984741211,,,0,
12/26/2017,4/1/2022,1,51.5800018310547,,,0,
12/26/2017,5/1/2022,1,51.5499992370606,,,0,
12/26/2017,6/1/2022,1,51.5099983215332,,,0,
12/26/2017,7/1/2022,1,51.439998626709,,,0,
12/26/2017,8/1/2022,1,51.4500007629395,,,0,
12/26/2017,9/1/2022,1,51.5099983215332,,,0,
12/26/2017,10/1/2022,1,51.4500007629395,,,0,
12/26/2017,11/1/2022,1,51.4300003051758,,,0,
12/26/2017,12/1/2022,1,51.4000015258789,51.25,,14,
12/26/2017,1/1/2023,1,51.4099998474121,,,0,
12/26/2017,2/1/2023,1,51.3699989318848,,,0,
12/26/2017,3/1/2023,1,51.3899993896484,,,0,
12/26/2017,4/1/2023,1,51.3699989318848,,,0,
12/26/2017,5/1/2023,1,51.3300018310547,,,0,
12/26/2017,6/1/2023,1,51.3600006103516,,,0,
12/26/2017,7/1/2023,1,51.3600006103516,,,0,
12/26/2017,8/1/2023,1,51.3199996948242,,,0,
12/26/2017,9/1/2023,1,51.3600006103516,,,0,
12/26/2017,10/1/2023,1,51.3899993896484,,,0,
12/26/2017,11/1/2023,1,51.3499984741211,,,0,
12/26/2017,12/1/2023,1,51.4000015258789,51.3499984741211,,0,
12/26/2017,6/1/2024,1,51.5499992370606,,,0,
12/26/2017,12/1/2024,1,51.7000007629395,,,0,
12/26/2017,6/1/2025,1,51.9000015258789,,,0,
12/26/2017,12/1/2025,1,52.0999984741211,,,0,
12/26/2017,6/1/2026,1,52.2999992370606,,,0,
12/26/2017,12/1/2026,1,52.5,,,0,
12/26/2017,1/1/2018,3,2.0385000705719,2.04399991035461,1.96290004253387,27969,
12/26/2017,2/1/2018,3,2.03800010681152,2.04159998893738,1.96480000019074,65177,
12/26/2017,3/1/2018,3,2.02469992637634,2.02880001068115,1.95679998397827,31109,
12/26/2017,4/1/2018,3,2.00149989128113,2.00589990615845,1.93859994411469,17271,
12/26/2017,5/1/2018,3,1.98409998416901,1.98829996585846,1.92349994182587,9417,
12/26/2017,6/1/2018,3,1.96949994564056,1.97339999675751,1.91229999065399,9925,
12/26/2017,7/1/2018,3,1.96259999275208,1.96570003032684,1.90950000286102,1947,
12/26/2017,8/1/2018,3,1.95729994773865,1.96089994907379,1.90550005435944,1023,
12/26/2017,9/1/2018,3,1.95459997653961,1.95829999446869,1.90289998054504,1043,
12/26/2017,10/1/2018,3,1.95299994945526,1.95640003681183,1.90439999103546,396,
12/26/2017,11/1/2018,3,1.95319998264313,1.95679998397827,1.90569996833801,368,
12/26/2017,12/1/2018,3,1.95340001583099,1.957200050354,1.90310001373291,1237,
12/26/2017,1/1/2019,3,1.9536999464035,1.93669998645782,,20,
12/26/2017,2/1/2019,3,1.94669997692108,1.92540001869202,,12,
12/26/2017,3/1/2019,3,1.93379998207092,1.91589999198914,,2,
12/26/2017,4/1/2019,3,1.91429996490479,1.91999995708466,1.91999995708466,9,
12/26/2017,5/1/2019,3,1.90460002422333,1.88359999656677,,7,
12/26/2017,6/1/2019,3,1.89849996566772,1.90110003948212,,14,
12/26/2017,7/1/2019,3,1.89600002765656,1.87609994411469,,0,
12/26/2017,8/1/2019,3,1.89600002765656,1.87300002574921,,0,
12/26/2017,9/1/2019,3,1.89950001239777,1.87580001354218,,0,
12/26/2017,10/1/2019,3,1.90380001068115,,,0,
12/26/2017,11/1/2019,3,1.90929996967316,,,0,
12/26/2017,12/1/2019,3,1.91279995441437,1.90450000762939,,7,
12/26/2017,1/1/2020,3,1.91729998588562,,,2,
12/26/2017,2/1/2020,3,1.91830003261566,,,0,
12/26/2017,3/1/2020,3,1.91359996795654,,,0,
12/26/2017,4/1/2020,3,1.90289998054504,,,0,
12/26/2017,5/1/2020,3,1.89610004425049,,,0,
12/26/2017,6/1/2020,3,1.89339995384216,,,0,
12/26/2017,7/1/2020,3,1.89509999752045,,,0,
12/26/2017,8/1/2020,3,1.89719998836517,,,0,
12/26/2017,9/1/2020,3,1.89939999580383,,,0,
12/26/2017,10/1/2020,3,1.90079998970032,,,0,
12/26/2017,11/1/2020,3,1.90090000629425,,,0,
12/26/2017,12/1/2020,3,1.90180003643036,,,0,
12/26/2017,1/1/2021,3,1.90900003910065,,,0,
12/26/2017,2/1/2021,3,1.91219997406006,,,0,
12/26/2017,3/1/2021,3,1.9099999666214,,,0,
12/26/2017,4/1/2021,3,1.90170001983643,,,0,
12/26/2017,5/1/2021,3,1.89750003814697,,,0,
12/26/2017,6/1/2021,3,1.89680004119873,,,0,
12/26/2017,7/1/2021,3,1.90059995651245,,,0,
12/26/2017,8/1/2021,3,1.90480005741119,,,0,
12/26/2017,9/1/2021,3,1.90890002250671,,,0,
12/26/2017,10/1/2021,3,1.91219997406006,,,0,
12/26/2017,11/1/2021,3,1.91460001468658,,,0,
12/26/2017,12/1/2021,3,1.917799949646,,,0,
12/26/2017,1/1/2022,3,1.92379999160767,,,0,
12/26/2017,1/1/2018,4,1.78659999370575,1.8099000453949,1.74600005149841,23055,
12/26/2017,2/1/2018,4,1.792799949646,1.81529998779297,1.75250005722046,49487,
12/26/2017,3/1/2018,4,1.81120002269745,1.82910001277924,1.76750004291534,21537,
12/26/2017,4/1/2018,4,1.98599994182587,1.99930000305176,1.93990004062653,8794,
12/26/2017,5/1/2018,4,1.99230003356934,2.00309991836548,1.94519996643066,4476,
12/26/2017,6/1/2018,4,1.98699998855591,1.99460005760193,1.93980002403259,3116,
12/26/2017,7/1/2018,4,1.97160005569458,1.97689998149872,1.92620003223419,1809,
12/26/2017,8/1/2018,4,1.94669997692108,1.95039999485016,1.90100002288818,1831,
12/26/2017,9/1/2018,4,1.91299998760223,1.91569995880127,1.8668999671936,1232,
12/26/2017,10/1/2018,4,1.77269995212555,1.7804000377655,1.73269999027252,416,
12/26/2017,11/1/2018,4,1.73469996452332,1.70860004425049,1.70850002765656,161,
12/26/2017,12/1/2018,4,1.70869994163513,1.71720004081726,1.67449998855591,624,
12/26/2017,1/1/2019,4,1.70529997348785,1.70290005207062,1.67560005187988,90,
12/26/2017,2/1/2019,4,1.70969998836517,1.70510005950928,,12,
12/26/2017,3/1/2019,4,1.72370004653931,1.70739996433258,,3,
12/26/2017,4/1/2019,4,1.89769995212555,1.87870001792908,,0,
12/26/2017,5/1/2019,4,1.90120005607605,1.87679994106293,,0,
12/26/2017,6/1/2019,4,1.89269995689392,1.87740004062653,,0,
12/26/2017,7/1/2019,4,1.87510001659393,1.85140001773834,,0,
12/26/2017,8/1/2019,4,1.84860002994537,1.82340002059937,,0,
12/26/2017,9/1/2019,4,1.81610000133514,,,0,
12/26/2017,10/1/2019,4,1.68610000610352,,,0,
12/26/2017,11/1/2019,4,1.65359997749329,,,0,
12/26/2017,12/1/2019,4,1.62619996070862,1.62800002098084,1.62800002098084,19,
12/26/2017,1/1/2020,4,1.62629997730255,,,0,
12/26/2017,2/1/2020,4,1.6360000371933,,,0,
12/26/2017,3/1/2020,4,1.65550005435944,,,0,
12/26/2017,4/1/2020,4,1.85549998283386,,,0,
12/26/2017,5/1/2020,4,1.8585000038147,,,0,
12/26/2017,6/1/2020,4,1.85119998455048,,,0,
12/26/2017,7/1/2020,4,1.83519995212555,,,0,
12/26/2017,8/1/2020,4,1.8121999502182,,,0,
12/26/2017,9/1/2020,4,1.7882000207901,,,0,
12/26/2017,10/1/2020,4,1.6632000207901,,,0,
12/26/2017,11/1/2020,4,1.63469994068146,,,0,
12/26/2017,12/1/2020,4,1.60969996452332,,,0,
12/26/2017,1/1/2021,4,1.61469995975494,,,0,
12/26/2017,2/1/2021,4,1.6246999502182,,,0,
12/26/2017,3/1/2021,4,1.644700050354,,,0,
12/26/2017,4/1/2021,4,1.84769999980927,,,0,
12/26/2017,5/1/2021,4,1.8507000207901,,,0,
12/26/2017,6/1/2021,4,1.84619998931885,,,0,
12/26/2017,7/1/2021,4,1.83019995689392,,,0,
12/26/2017,8/1/2021,4,1.80719995498657,,,0,
12/26/2017,9/1/2021,4,1.78320002555847,,,0,
12/26/2017,10/1/2021,4,1.65820002555847,,,0,
12/26/2017,11/1/2021,4,1.62969994544983,,,0,
12/26/2017,12/1/2021,4,1.60469996929169,,,0,
12/26/2017,1/1/2022,4,1.60969996452332,,,0,
12/27/2017,2/1/2018,1,59.6399993896484,59.9300003051758,59.3300018310547,400354,
12/27/2017,3/1/2018,1,59.689998626709,59.9500007629395,59.3499984741211,62052,
12/27/2017,4/1/2018,1,59.6800003051758,59.9199981689453,59.3199996948242,31113,
12/27/2017,5/1/2018,1,59.5999984741211,59.810001373291,59.25,21750,
12/27/2017,6/1/2018,1,59.4300003051758,59.5999984741211,58.9799995422363,26980,
12/27/2017,7/1/2018,1,59.1699981689453,59.2999992370605,58.8199996948242,8055,
12/27/2017,8/1/2018,1,58.8600006103516,58.9300003051758,58.4099998474121,6092,
12/27/2017,9/1/2018,1,58.5299987792969,58.6199989318848,58.0900001525879,8604,
12/27/2017,10/1/2018,1,58.2000007629395,58.2799987792969,57.7900009155273,4739,
12/27/2017,11/1/2018,1,57.8800010681152,57.9599990844727,57.5999984741211,5741,
12/27/2017,12/1/2018,1,57.5800018310547,57.6500015258789,57.1300010681152,26031,
12/27/2017,1/1/2019,1,57.2700004577637,57.2999992370606,56.8300018310547,3828,
12/27/2017,2/1/2019,1,56.9599990844727,56.7799987792969,56.7599983215332,1547,
12/27/2017,3/1/2019,1,56.6500015258789,56.6100006103516,56.310001373291,2576,
12/27/2017,4/1/2019,1,56.4000015258789,,,871,
12/27/2017,5/1/2019,1,56.1399993896484,,,290,
12/27/2017,6/1/2019,1,55.8800010681152,55.9000015258789,55.4300003051758,5976,
12/27/2017,7/1/2019,1,55.6100006103516,,,96,
12/27/2017,8/1/2019,1,55.3699989318848,,,60,
12/27/2017,9/1/2019,1,55.1599998474121,,,694,
12/27/2017,10/1/2019,1,54.9799995422363,,,30,
12/27/2017,11/1/2019,1,54.8199996948242,,,16,
12/27/2017,12/1/2019,1,54.689998626709,54.7200012207031,54.310001373291,7107,
12/27/2017,1/1/2020,1,54.5,,,10,
12/27/2017,2/1/2020,1,54.3300018310547,,,10,
12/27/2017,3/1/2020,1,54.1599998474121,,,0,
12/27/2017,4/1/2020,1,54.0200004577637,,,0,
12/27/2017,5/1/2020,1,53.8400001525879,,,0,
12/27/2017,6/1/2020,1,53.7000007629395,53.439998626709,53.3600006103516,485,
12/27/2017,7/1/2020,1,53.5499992370606,,,0,
12/27/2017,8/1/2020,1,53.439998626709,,,0,
12/27/2017,9/1/2020,1,53.310001373291,,,0,
12/27/2017,10/1/2020,1,53.2099990844727,,,0,
12/27/2017,11/1/2020,1,53.1100006103516,,,0,
12/27/2017,12/1/2020,1,53.0299987792969,53.0699996948242,52.6199989318848,2060,
12/27/2017,1/1/2021,1,52.9000015258789,,,51,
12/27/2017,2/1/2021,1,52.7900009155273,,,0,
12/27/2017,3/1/2021,1,52.689998626709,,,0,
12/27/2017,4/1/2021,1,52.5999984741211,,,0,
12/27/2017,5/1/2021,1,52.5099983215332,,,0,
12/27/2017,6/1/2021,1,52.4300003051758,,,15,
12/27/2017,7/1/2021,1,52.310001373291,,,0,
12/27/2017,8/1/2021,1,52.2799987792969,,,0,
12/27/2017,9/1/2021,1,52.2299995422363,,,0,
12/27/2017,10/1/2021,1,52.1399993896484,,,0,
12/27/2017,11/1/2021,1,52.0800018310547,,,0,
12/27/2017,12/1/2021,1,52.0400009155273,51.8499984741211,51.6699981689453,248,
12/27/2017,1/1/2022,1,51.9700012207031,,,0,
12/27/2017,2/1/2022,1,51.9099998474121,,,0,
12/27/2017,3/1/2022,1,51.8899993896484,,,0,
12/27/2017,4/1/2022,1,51.8699989318848,,,0,
12/27/2017,5/1/2022,1,51.8499984741211,,,0,
12/27/2017,6/1/2022,1,51.810001373291,,,0,
12/27/2017,7/1/2022,1,51.75,,,0,
12/27/2017,8/1/2022,1,51.7599983215332,,,0,
12/27/2017,9/1/2022,1,51.8300018310547,,,0,
12/27/2017,10/1/2022,1,51.7700004577637,,,0,
12/27/2017,11/1/2022,1,51.7599983215332,,,0,
12/27/2017,12/1/2022,1,51.7299995422363,,,9,
12/27/2017,1/1/2023,1,51.7400016784668,,,0,
12/27/2017,2/1/2023,1,51.7000007629395,,,0,
12/27/2017,3/1/2023,1,51.7200012207031,,,0,
12/27/2017,4/1/2023,1,51.7000007629395,,,0,
12/27/2017,5/1/2023,1,51.6599998474121,,,0,
12/27/2017,6/1/2023,1,51.7000007629395,,,0,
12/27/2017,7/1/2023,1,51.7000007629395,,,0,
12/27/2017,8/1/2023,1,51.6599998474121,,,0,
12/27/2017,9/1/2023,1,51.7000007629395,,,0,
12/27/2017,10/1/2023,1,51.7299995422363,,,0,
12/27/2017,11/1/2023,1,51.689998626709,,,0,
12/27/2017,12/1/2023,1,51.7400016784668,,,0,
12/27/2017,6/1/2024,1,51.8899993896484,,,0,
12/27/2017,12/1/2024,1,52.0400009155273,,,0,
12/27/2017,6/1/2025,1,52.2400016784668,,,0,
12/27/2017,12/1/2025,1,52.439998626709,,,0,
12/27/2017,6/1/2026,1,52.6399993896484,,,0,
12/27/2017,12/1/2026,1,52.8400001525879,,,0,
12/27/2017,1/1/2018,3,2.04019999504089,2.0576000213623,2.02250003814697,26523,
12/27/2017,2/1/2018,3,2.03830003738403,2.05520009994507,2.02010011672974,76852,
12/27/2017,3/1/2018,3,2.02130007743835,2.03649997711182,2.00589990615845,42088,
12/27/2017,4/1/2018,3,1.9941999912262,2.00859999656677,1.98140001296997,22420,
12/27/2017,5/1/2018,3,1.97479999065399,1.98819994926453,1.96340000629425,11640,
12/27/2017,6/1/2018,3,1.95969998836517,1.97179996967316,1.94860005378723,14946,
12/27/2017,7/1/2018,3,1.95210003852844,1.96309995651245,1.9407000541687,2802,
12/27/2017,8/1/2018,3,1.94630002975464,1.95439994335175,1.93509995937347,1016,
12/27/2017,9/1/2018,3,1.94319999217987,1.95260000228882,1.93239998817444,1488,
12/27/2017,10/1/2018,3,1.94130003452301,1.94930005073547,1.93099999427795,656,
12/27/2017,11/1/2018,3,1.94130003452301,1.94869995117188,1.93009996414185,745,
12/27/2017,12/1/2018,3,1.94099998474121,1.94930005073547,1.92999994754791,1957,
12/27/2017,1/1/2019,3,1.94120001792908,,1.95299994945526,54,
12/27/2017,2/1/2019,3,1.93420004844666,,,91,
12/27/2017,3/1/2019,3,1.92159998416901,,,28,
12/27/2017,4/1/2019,3,1.90209996700287,,,0,
12/27/2017,5/1/2019,3,1.89209997653961,,,0,
12/27/2017,6/1/2019,3,1.88590002059937,1.88810002803803,1.8779000043869,21,
12/27/2017,7/1/2019,3,1.88329994678497,,,0,
12/27/2017,8/1/2019,3,1.88329994678497,,,0,
12/27/2017,9/1/2019,3,1.88629996776581,,,0,
12/27/2017,10/1/2019,3,1.89030003547668,,,0,
12/27/2017,11/1/2019,3,1.89579999446869,,,1,
12/27/2017,12/1/2019,3,1.89939999580383,1.90450000762939,1.89339995384216,43,
12/27/2017,1/1/2020,3,1.90409994125366,,,0,
12/27/2017,2/1/2020,3,1.90460002422333,,,0,
12/27/2017,3/1/2020,3,1.89989995956421,,,0,
12/27/2017,4/1/2020,3,1.88919997215271,,,0,
12/27/2017,5/1/2020,3,1.88240003585815,,,0,
12/27/2017,6/1/2020,3,1.87969994544983,,,0,
12/27/2017,7/1/2020,3,1.88139998912811,,,0,
12/27/2017,8/1/2020,3,1.88349997997284,,,0,
12/27/2017,9/1/2020,3,1.8856999874115,,,0,
12/27/2017,10/1/2020,3,1.88709998130798,,,0,
12/27/2017,11/1/2020,3,1.88719999790192,,,0,
12/27/2017,12/1/2020,3,1.88810002803803,,,0,
12/27/2017,1/1/2021,3,1.89530003070831,,,0,
12/27/2017,2/1/2021,3,1.89849996566772,,,0,
12/27/2017,3/1/2021,3,1.89629995822907,,,0,
12/27/2017,4/1/2021,3,1.88800001144409,,,0,
12/27/2017,5/1/2021,3,1.88380002975464,,,0,
12/27/2017,6/1/2021,3,1.8831000328064,,,0,
12/27/2017,7/1/2021,3,1.88689994812012,,,0,
12/27/2017,8/1/2021,3,1.89110004901886,,,0,
12/27/2017,9/1/2021,3,1.89520001411438,,,0,
12/27/2017,10/1/2021,3,1.89849996566772,,,0,
12/27/2017,11/1/2021,3,1.90090000629425,,,0,
12/27/2017,12/1/2021,3,1.90409994125366,,,0,
12/27/2017,1/1/2022,3,1.91009998321533,,,0,
12/27/2017,1/1/2018,4,1.79149997234344,1.79379999637604,1.75789999961853,17249,
12/27/2017,2/1/2018,4,1.79530000686646,1.79739999771118,1.76460003852844,50971,
12/27/2017,3/1/2018,4,1.81060004234314,1.81229996681213,1.7833000421524,23025,
12/27/2017,4/1/2018,4,1.98420000076294,1.98660004138947,1.96039998531342,9567,
12/27/2017,5/1/2018,4,1.98829996585846,1.99210000038147,1.96659994125366,4834,
12/27/2017,6/1/2018,4,1.98070001602173,1.98500001430511,1.96080005168915,3668,
12/27/2017,7/1/2018,4,1.96389997005463,1.9679000377655,1.94640004634857,1773,
12/27/2017,8/1/2018,4,1.93830001354218,1.94229996204376,1.92219996452332,795,
12/27/2017,9/1/2018,4,1.90460002422333,1.90880000591278,1.8889000415802,951,
12/27/2017,10/1/2018,4,1.76289999485016,1.76590001583099,1.75269997119904,511,
12/27/2017,11/1/2018,4,1.72409999370575,1.72420001029968,1.72309994697571,303,
12/27/2017,12/1/2018,4,1.69749999046326,1.70620000362396,1.68949997425079,1124,
12/27/2017,1/1/2019,4,1.69249999523163,1.69350004196167,1.68550002574921,339,
12/27/2017,2/1/2019,4,1.69649994373322,,1.70150005817413,18,
12/27/2017,3/1/2019,4,1.71039998531342,,,5,
12/27/2017,4/1/2019,4,1.88469994068146,,,3,
12/27/2017,5/1/2019,4,1.88849997520447,1.88999998569489,1.8885999917984,3,
12/27/2017,6/1/2019,4,1.88039994239807,,1.88779997825623,0,
12/27/2017,7/1/2019,4,1.86310005187988,,,0,
12/27/2017,8/1/2019,4,1.83689999580383,,,0,
12/27/2017,9/1/2019,4,1.8047000169754,,,0,
12/27/2017,10/1/2019,4,1.67509996891022,,,0,
12/27/2017,11/1/2019,4,1.64289999008179,,,0,
12/27/2017,12/1/2019,4,1.61580002307892,,,6,
12/27/2017,1/1/2020,4,1.61590003967285,,,0,
12/27/2017,2/1/2020,4,1.62559998035431,,,0,
12/27/2017,3/1/2020,4,1.64509999752045,,,0,
12/27/2017,4/1/2020,4,1.84510004520416,,,0,
12/27/2017,5/1/2020,4,1.84809994697571,,,0,
12/27/2017,6/1/2020,4,1.84080004692078,,,0,
12/27/2017,7/1/2020,4,1.82480001449585,,,0,
12/27/2017,8/1/2020,4,1.8018000125885,,,0,
12/27/2017,9/1/2020,4,1.77779996395111,,,0,
12/27/2017,10/1/2020,4,1.65279996395111,,,0,
12/27/2017,11/1/2020,4,1.62430000305176,,,0,
12/27/2017,12/1/2020,4,1.59930002689362,,,0,
12/27/2017,1/1/2021,4,1.60430002212524,,,0,
12/27/2017,2/1/2021,4,1.6143000125885,,,0,
12/27/2017,3/1/2021,4,1.63429999351501,,,0,
12/27/2017,4/1/2021,4,1.83729994297028,,,0,
12/27/2017,5/1/2021,4,1.84029996395111,,,0,
12/27/2017,6/1/2021,4,1.83580005168915,,,0,
12/27/2017,7/1/2021,4,1.81980001926422,,,0,
12/27/2017,8/1/2021,4,1.79680001735687,,,0,
12/27/2017,9/1/2021,4,1.77279996871948,,,0,
12/27/2017,10/1/2021,4,1.64779996871948,,,0,
12/27/2017,11/1/2021,4,1.61930000782013,,,0,
12/27/2017,12/1/2021,4,1.59430003166199,,,0,
12/27/2017,1/1/2022,4,1.59930002689362,,,0,
12/28/2017,2/1/2018,1,59.8400001525879,59.939998626709,59.439998626709,342600,
12/28/2017,3/1/2018,1,59.8699989318848,59.9700012207031,59.4700012207031,69082,
12/28/2017,4/1/2018,1,59.8400001525879,59.939998626709,59.4700012207031,25826,
12/28/2017,5/1/2018,1,59.7299995422363,59.8300018310547,59.3800010681152,18631,
12/28/2017,6/1/2018,1,59.5400009155273,59.6399993896484,59.2000007629395,24426,
12/28/2017,7/1/2018,1,59.2700004577637,59.3499984741211,58.9500007629395,6615,
12/28/2017,8/1/2018,1,58.9599990844727,59.0200004577637,58.6399993896484,8184,
12/28/2017,9/1/2018,1,58.6300010681152,58.6699981689453,58.2999992370606,8658,
12/28/2017,10/1/2018,1,58.2999992370606,58.3699989318848,58.0099983215332,4974,
12/28/2017,11/1/2018,1,57.9700012207031,58.0499992370605,57.7200012207031,5267,
12/28/2017,12/1/2018,1,57.6699981689453,57.7799987792969,57.3600006103516,28864,
12/28/2017,1/1/2019,1,57.3600006103516,57.439998626709,57.060001373291,8484,
12/28/2017,2/1/2019,1,57.0499992370606,,,5197,
12/28/2017,3/1/2019,1,56.75,56.6699981689453,56.5099983215332,2850,
12/28/2017,4/1/2019,1,56.4900016784668,,,575,
12/28/2017,5/1/2019,1,56.2299995422363,,,635,
12/28/2017,6/1/2019,1,55.9799995422363,56.0400009155273,55.6599998474121,4530,
12/28/2017,7/1/2019,1,55.7200012207031,,,231,
12/28/2017,8/1/2019,1,55.4799995422363,,,302,
12/28/2017,9/1/2019,1,55.2599983215332,,,838,
12/28/2017,10/1/2019,1,55.0699996948242,55.0699996948242,55.0699996948242,187,
12/28/2017,11/1/2019,1,54.9099998474121,,,94,
12/28/2017,12/1/2019,1,54.7799987792969,54.8600006103516,54.4700012207031,5441,
12/28/2017,1/1/2020,1,54.5900001525879,,,6,
12/28/2017,2/1/2020,1,54.4099998474121,,,1,
12/28/2017,3/1/2020,1,54.2400016784668,,,0,
12/28/2017,4/1/2020,1,54.0900001525879,,,0,
12/28/2017,5/1/2020,1,53.9199981689453,,,0,
12/28/2017,6/1/2020,1,53.7900009155274,53.7700004577637,53.4799995422363,202,
12/28/2017,7/1/2020,1,53.6500015258789,,,0,
12/28/2017,8/1/2020,1,53.5400009155273,,,0,
12/28/2017,9/1/2020,1,53.4300003051758,,,0,
12/28/2017,10/1/2020,1,53.3400001525879,,,0,
12/28/2017,11/1/2020,1,53.2299995422363,,,0,
12/28/2017,12/1/2020,1,53.1500015258789,53.2299995422363,52.8199996948242,1682,
12/28/2017,1/1/2021,1,53.0299987792969,,,0,
12/28/2017,2/1/2021,1,52.9300003051758,,,0,
12/28/2017,3/1/2021,1,52.8400001525879,,,0,
12/28/2017,4/1/2021,1,52.7599983215332,,,0,
12/28/2017,5/1/2021,1,52.6399993896484,,,0,
12/28/2017,6/1/2021,1,52.5400009155274,,,0,
12/28/2017,7/1/2021,1,52.4199981689453,,,0,
12/28/2017,8/1/2021,1,52.3899993896484,,,0,
12/28/2017,9/1/2021,1,52.3400001525879,,,0,
12/28/2017,10/1/2021,1,52.25,,,0,
12/28/2017,11/1/2021,1,52.189998626709,,,0,
12/28/2017,12/1/2021,1,52.1500015258789,52.1500015258789,51.7799987792969,198,
12/28/2017,1/1/2022,1,52.0800018310547,,,0,
12/28/2017,2/1/2022,1,52.0200004577637,,,0,
12/28/2017,3/1/2022,1,52.0099983215332,,,0,
12/28/2017,4/1/2022,1,51.9900016784668,,,0,
12/28/2017,5/1/2022,1,51.9700012207031,,,0,
12/28/2017,6/1/2022,1,51.9300003051758,,,0,
12/28/2017,7/1/2022,1,51.8699989318848,,,0,
12/28/2017,8/1/2022,1,51.8800010681152,,,0,
12/28/2017,9/1/2022,1,51.9599990844727,,,0,
12/28/2017,10/1/2022,1,51.9000015258789,,,0,
12/28/2017,11/1/2022,1,51.8899993896484,,,0,
12/28/2017,12/1/2022,1,51.8600006103516,51.7000007629395,51.7000007629395,2,
12/28/2017,1/1/2023,1,51.8699989318848,,,0,
12/28/2017,2/1/2023,1,51.8300018310547,,,0,
12/28/2017,3/1/2023,1,51.8499984741211,,,0,
12/28/2017,4/1/2023,1,51.8300018310547,,,0,
12/28/2017,5/1/2023,1,51.7900009155273,,,0,
12/28/2017,6/1/2023,1,51.8300018310547,,,0,
12/28/2017,7/1/2023,1,51.8300018310547,,,0,
12/28/2017,8/1/2023,1,51.7900009155273,,,0,
12/28/2017,9/1/2023,1,51.8300018310547,,,0,
12/28/2017,10/1/2023,1,51.8600006103516,,,0,
12/28/2017,11/1/2023,1,51.8199996948242,,,0,
12/28/2017,12/1/2023,1,51.8699989318848,,,0,
12/28/2017,6/1/2024,1,52.0200004577637,,,0,
12/28/2017,12/1/2024,1,52.1699981689453,,,0,
12/28/2017,6/1/2025,1,52.3699989318848,,,0,
12/28/2017,12/1/2025,1,52.5699996948242,,,0,
12/28/2017,6/1/2026,1,52.7700004577637,,,0,
12/28/2017,12/1/2026,1,52.9700012207031,,,0,
12/28/2017,1/1/2018,3,2.05209994316101,2.05599999427795,2.0327000617981,17006,
12/28/2017,2/1/2018,3,2.04970002174377,2.05399990081787,2.03020000457764,55882,
12/28/2017,3/1/2018,3,2.03069996833801,2.03439998626709,2.01579999923706,30384,
12/28/2017,4/1/2018,3,2.00250005722046,2.00589990615845,1.99010002613068,18122,
12/28/2017,5/1/2018,3,1.98280000686646,1.98539996147156,1.97140002250671,10796,
12/28/2017,6/1/2018,3,1.96780002117157,1.97000002861023,1.95550000667572,9003,
12/28/2017,7/1/2018,3,1.96029996871948,1.96229994297028,1.94780004024506,1367,
12/28/2017,8/1/2018,3,1.9543000459671,1.95580005645752,1.94169998168945,871,
12/28/2017,9/1/2018,3,1.9507999420166,1.95190000534058,1.93970000743866,657,
12/28/2017,10/1/2018,3,1.9481999874115,1.94920003414154,1.93599998950958,633,
12/28/2017,11/1/2018,3,1.94770002365112,1.94869995117188,1.93550002574921,683,
12/28/2017,12/1/2018,3,1.94690001010895,1.94910001754761,1.9342999458313,1691,
12/28/2017,1/1/2019,3,1.94669997692108,,,160,
12/28/2017,2/1/2019,3,1.93910002708435,,,53,
12/28/2017,3/1/2019,3,1.92620003223419,,,11,
12/28/2017,4/1/2019,3,1.90670001506805,1.90840005874634,1.90840005874634,6,
12/28/2017,5/1/2019,3,1.8967000246048,,,4,
12/28/2017,6/1/2019,3,1.89049994945526,1.89090001583099,1.88409996032715,10,
12/28/2017,7/1/2019,3,1.88789999485016,,,1,
12/28/2017,8/1/2019,3,1.88789999485016,,,0,
12/28/2017,9/1/2019,3,1.89090001583099,,,1,
12/28/2017,10/1/2019,3,1.89489996433258,,,1,
12/28/2017,11/1/2019,3,1.90040004253387,,,0,
12/28/2017,12/1/2019,3,1.90400004386902,1.90400004386902,1.89649999141693,32,
12/28/2017,1/1/2020,3,1.90869998931885,,,3,
12/28/2017,2/1/2020,3,1.90919995307922,,,2,
12/28/2017,3/1/2020,3,1.90450000762939,,,0,
12/28/2017,4/1/2020,3,1.8938000202179,,,0,
12/28/2017,5/1/2020,3,1.88699996471405,,,0,
12/28/2017,6/1/2020,3,1.88429999351501,,,0,
12/28/2017,7/1/2020,3,1.8860000371933,,,0,
12/28/2017,8/1/2020,3,1.88810002803803,,,0,
12/28/2017,9/1/2020,3,1.89030003547668,,,0,
12/28/2017,10/1/2020,3,1.89170002937317,,,0,
12/28/2017,11/1/2020,3,1.8918000459671,,,0,
12/28/2017,12/1/2020,3,1.89269995689392,,,0,
12/28/2017,1/1/2021,3,1.89989995956421,,,0,
12/28/2017,2/1/2021,3,1.90310001373291,,,0,
12/28/2017,3/1/2021,3,1.90090000629425,,,0,
12/28/2017,4/1/2021,3,1.89260005950928,,,0,
12/28/2017,5/1/2021,3,1.88839995861053,,,0,
12/28/2017,6/1/2021,3,1.88769996166229,,,0,
12/28/2017,7/1/2021,3,1.8914999961853,,,0,
12/28/2017,8/1/2021,3,1.89569997787476,,,0,
12/28/2017,9/1/2021,3,1.89979994297028,,,0,
12/28/2017,10/1/2021,3,1.90310001373291,,,0,
12/28/2017,11/1/2021,3,1.90550005435944,,,0,
12/28/2017,12/1/2021,3,1.90869998931885,,,0,
12/28/2017,1/1/2022,3,1.91470003128052,,,0,
12/28/2017,1/1/2018,4,1.79299998283386,1.79610002040863,1.78050005435944,19112,
12/28/2017,2/1/2018,4,1.79460000991821,1.79739999771118,1.78310000896454,44461,
12/28/2017,3/1/2018,4,1.81050002574921,1.8121999502182,1.79939997196198,22801,
12/28/2017,4/1/2018,4,1.98450005054474,1.98599994182587,1.97420001029968,8551,
12/28/2017,5/1/2018,4,1.98940002918243,1.98979997634888,1.97920000553131,3850,
12/28/2017,6/1/2018,4,1.98230004310608,1.98259997367859,1.97319996356964,2347,
12/28/2017,7/1/2018,4,1.96589994430542,1.96609997749329,1.9569000005722,600,
12/28/2017,8/1/2018,4,1.94110000133514,1.94099998474121,1.93130004405975,551,
12/28/2017,9/1/2018,4,1.9083000421524,1.90869998931885,1.89849996566772,461,
12/28/2017,10/1/2018,4,1.76740002632141,1.76769995689392,1.75750005245209,219,
12/28/2017,11/1/2018,4,1.72839999198914,,,56,
12/28/2017,12/1/2018,4,1.70099997520447,1.70200002193451,1.69149994850159,634,
12/28/2017,1/1/2019,4,1.69579994678497,1.69599997997284,1.68789994716644,155,
12/28/2017,2/1/2019,4,1.69930005073547,,,0,
12/28/2017,3/1/2019,4,1.71319997310638,,,0,
12/28/2017,4/1/2019,4,1.88750004768372,,,0,
12/28/2017,5/1/2019,4,1.89129996299744,,,0,
12/28/2017,6/1/2019,4,1.88320004940033,,,0,
12/28/2017,7/1/2019,4,1.86660003662109,,,0,
12/28/2017,8/1/2019,4,1.84109997749329,,,0,
12/28/2017,9/1/2019,4,1.8095999956131,,,0,
12/28/2017,10/1/2019,4,1.67999994754791,,,0,
12/28/2017,11/1/2019,4,1.64779996871948,,,0,
12/28/2017,12/1/2019,4,1.62070000171661,,,0,
12/28/2017,1/1/2020,4,1.62080001831055,,,0,
12/28/2017,2/1/2020,4,1.630499958992,,,0,
12/28/2017,3/1/2020,4,1.64999997615814,,,0,
12/28/2017,4/1/2020,4,1.85000002384186,,,0,
12/28/2017,5/1/2020,4,1.85300004482269,,,0,
12/28/2017,6/1/2020,4,1.84570002555847,,,0,
12/28/2017,7/1/2020,4,1.82969999313355,,,0,
12/28/2017,8/1/2020,4,1.8066999912262,,,0,
12/28/2017,9/1/2020,4,1.78269994258881,,,0,
12/28/2017,10/1/2020,4,1.65769994258881,,,0,
12/28/2017,11/1/2020,4,1.62919998168945,,,0,
12/28/2017,12/1/2020,4,1.60420000553131,,,0,
12/28/2017,1/1/2021,4,1.60920000076294,,,0,
12/28/2017,2/1/2021,4,1.6191999912262,,,0,
12/28/2017,3/1/2021,4,1.63919997215271,,,0,
12/28/2017,4/1/2021,4,1.84220004081726,,,0,
12/28/2017,5/1/2021,4,1.84519994258881,,,0,
12/28/2017,6/1/2021,4,1.84070003032684,,,0,
12/28/2017,7/1/2021,4,1.82469999790192,,,0,
12/28/2017,8/1/2021,4,1.80169999599457,,,0,
12/28/2017,9/1/2021,4,1.77769994735718,,,0,
12/28/2017,10/1/2021,4,1.65269994735718,,,0,
12/28/2017,11/1/2021,4,1.62419998645782,,,0,
12/28/2017,12/1/2021,4,1.59920001029968,,,0,
12/28/2017,1/1/2022,4,1.60420000553131,,,0,
12/29/2017,2/1/2018,1,60.4199981689453,60.5099983215332,59.8199996948242,459774,
12/29/2017,3/1/2018,1,60.439998626709,60.5299987792969,59.8600006103516,107559,
12/29/2017,4/1/2018,1,60.4000015258789,60.5,59.8300018310547,33036,
12/29/2017,5/1/2018,1,60.2700004577637,60.3800010681152,59.7299995422363,24164,
12/29/2017,6/1/2018,1,60.060001373291,60.2000007629395,59.6199989318848,42102,
12/29/2017,7/1/2018,1,59.7599983215332,59.9099998474121,59.4099998474121,11667,
12/29/2017,8/1/2018,1,59.4199981689453,59.5800018310547,59,7577,
12/29/2017,9/1/2018,1,59.0699996948242,59.2299995422363,58.6699981689453,13155,
12/29/2017,10/1/2018,1,58.7200012207031,58.8600006103516,58.5,6905,
12/29/2017,11/1/2018,1,58.3800010681152,58.5800018310547,58.1399993896484,5757,
12/29/2017,12/1/2018,1,58.0699996948242,58.3199996948242,57.7099990844727,42290,
12/29/2017,1/1/2019,1,57.75,58,57.5,8459,
12/29/2017,2/1/2019,1,57.4000015258789,57.1800003051758,,2349,
12/29/2017,3/1/2019,1,57.0900001525879,57.3499984741211,57.0200004577637,3990,
12/29/2017,4/1/2019,1,56.7900009155273,56.5900001525879,,265,
12/29/2017,5/1/2019,1,56.5200004577637,56.310001373291,,630,
12/29/2017,6/1/2019,1,56.2599983215332,56.5699996948242,56.1300010681152,6645,
12/29/2017,7/1/2019,1,55.9799995422363,55.7799987792969,,195,
12/29/2017,8/1/2019,1,55.7200012207031,55.5099983215332,,87,
12/29/2017,9/1/2019,1,55.4799995422363,55.2900009155273,,1382,
12/29/2017,10/1/2019,1,55.2700004577637,55.0800018310547,,199,
12/29/2017,11/1/2019,1,55.0999984741211,54.9300003051758,,363,
12/29/2017,12/1/2019,1,54.9500007629395,55.2999992370606,54.7000007629395,13053,
12/29/2017,1/1/2020,1,54.75,,,32,
12/29/2017,2/1/2020,1,54.5499992370606,,,14,
12/29/2017,3/1/2020,1,54.3400001525879,,,137,
12/29/2017,4/1/2020,1,54.1199989318848,,,10,
12/29/2017,5/1/2020,1,53.939998626709,,,20,
12/29/2017,6/1/2020,1,53.7900009155274,54.2099990844727,53.810001373291,1421,
12/29/2017,7/1/2020,1,53.6199989318848,,,10,
12/29/2017,8/1/2020,1,53.4500007629395,,,0,
12/29/2017,9/1/2020,1,53.310001373291,,,0,
12/29/2017,10/1/2020,1,53.189998626709,,,0,
12/29/2017,11/1/2020,1,53.0699996948242,,,0,
12/29/2017,12/1/2020,1,52.9700012207031,53.5200004577637,52.8199996948242,3373,
12/29/2017,1/1/2021,1,52.8499984741211,,,0,
12/29/2017,2/1/2021,1,52.7299995422363,,,0,
12/29/2017,3/1/2021,1,52.6199989318848,,,0,
12/29/2017,4/1/2021,1,52.5099983215332,,,0,
12/29/2017,5/1/2021,1,52.4099998474121,,,0,
12/29/2017,6/1/2021,1,52.2900009155273,,,37,
12/29/2017,7/1/2021,1,52.1599998474121,,,0,
12/29/2017,8/1/2021,1,52.1199989318848,,,0,
12/29/2017,9/1/2021,1,52.0699996948242,,,0,
12/29/2017,10/1/2021,1,51.9700012207031,,,0,
12/29/2017,11/1/2021,1,51.9000015258789,,,0,
12/29/2017,12/1/2021,1,51.8499984741211,52.4300003051758,52.2000007629395,1238,
12/29/2017,1/1/2022,1,51.7900009155273,,,0,
12/29/2017,2/1/2022,1,51.7299995422363,,,0,
12/29/2017,3/1/2022,1,51.7299995422363,,,0,
12/29/2017,4/1/2022,1,51.7099990844727,,,0,
12/29/2017,5/1/2022,1,51.7000007629395,,,0,
12/29/2017,6/1/2022,1,51.6599998474121,,,0,
12/29/2017,7/1/2022,1,51.5999984741211,,,0,
12/29/2017,8/1/2022,1,51.6100006103516,,,0,
12/29/2017,9/1/2022,1,51.689998626709,,,0,
12/29/2017,10/1/2022,1,51.6300010681152,,,0,
12/29/2017,11/1/2022,1,51.6199989318848,,,0,
12/29/2017,12/1/2022,1,51.5900001525879,,,630,
12/29/2017,1/1/2023,1,51.5999984741211,,,0,
12/29/2017,2/1/2023,1,51.5699996948242,,,0,
12/29/2017,3/1/2023,1,51.5900001525879,,,0,
12/29/2017,4/1/2023,1,51.5699996948242,,,0,
12/29/2017,5/1/2023,1,51.5400009155273,,,0,
12/29/2017,6/1/2023,1,51.5800018310547,,,0,
12/29/2017,7/1/2023,1,51.5900001525879,,,0,
12/29/2017,8/1/2023,1,51.560001373291,,,0,
12/29/2017,9/1/2023,1,51.6100006103516,,,0,
12/29/2017,10/1/2023,1,51.6399993896484,,,0,
12/29/2017,11/1/2023,1,51.6100006103516,,,0,
12/29/2017,12/1/2023,1,51.6699981689453,51.9500007629395,,16,
12/29/2017,6/1/2024,1,51.810001373291,,,0,
12/29/2017,12/1/2024,1,51.939998626709,52.2000007629395,52.2000007629395,2,
12/29/2017,6/1/2025,1,52.1399993896484,,,0,
12/29/2017,12/1/2025,1,52.3400001525879,,,0,
12/29/2017,6/1/2026,1,52.5400009155274,,,0,
12/29/2017,12/1/2026,1,52.7400016784668,,,0,
12/29/2017,1/1/2018,3,2.07550001144409,2.083899974823,2.04999995231628,4646,
12/29/2017,2/1/2018,3,2.06809997558594,2.08330011367798,2.04609990119934,67858,
12/29/2017,3/1/2018,3,2.04380011558533,2.05629992485046,2.02609992027283,42836,
12/29/2017,4/1/2018,3,2.01360011100769,2.02379989624023,1.99979996681213,27907,
12/29/2017,5/1/2018,3,1.99310004711151,2.00279998779297,1.97950005531311,16175,
12/29/2017,6/1/2018,3,1.97819995880127,1.98699998855591,1.96399998664856,13918,
12/29/2017,7/1/2018,3,1.97060000896454,1.97889995574951,1.95650005340576,2628,
12/29/2017,8/1/2018,3,1.96420001983643,1.9708000421524,1.94949996471405,1005,
12/29/2017,9/1/2018,3,1.96000003814697,1.96800005435944,1.94519996643066,645,
12/29/2017,10/1/2018,3,1.9569000005722,1.9650000333786,1.94210004806519,285,
12/29/2017,11/1/2018,3,1.95570003986359,1.96360003948212,1.94089996814728,343,
12/29/2017,12/1/2018,3,1.95469999313355,1.9617999792099,1.93970000743866,2037,
12/29/2017,1/1/2019,3,1.95389997959137,1.96189999580383,1.94179999828339,49,
12/29/2017,2/1/2019,3,1.94579994678497,,,37,
12/29/2017,3/1/2019,3,1.93219995498657,,,8,
12/29/2017,4/1/2019,3,1.91270005702972,,,4,
12/29/2017,5/1/2019,3,1.90260004997253,,,4,
12/29/2017,6/1/2019,3,1.896399974823,1.90199995040894,1.88030004501343,17,
12/29/2017,7/1/2019,3,1.8934999704361,,,0,
12/29/2017,8/1/2019,3,1.89300000667572,,,0,
12/29/2017,9/1/2019,3,1.89499998092651,,,0,
12/29/2017,10/1/2019,3,1.89800000190735,,,1,
12/29/2017,11/1/2019,3,1.90240001678467,,,2,
12/29/2017,12/1/2019,3,1.90489995479584,1.91330003738403,1.89999997615814,56,
12/29/2017,1/1/2020,3,1.90939998626709,,,0,
12/29/2017,2/1/2020,3,1.90989995002747,,,0,
12/29/2017,3/1/2020,3,1.90520000457764,,,0,
12/29/2017,4/1/2020,3,1.89450001716614,,,0,
12/29/2017,5/1/2020,3,1.88769996166229,,,0,
12/29/2017,6/1/2020,3,1.88499999046326,,,0,
12/29/2017,7/1/2020,3,1.88670003414154,,,0,
12/29/2017,8/1/2020,3,1.88880002498627,,,0,
12/29/2017,9/1/2020,3,1.89129996299744,,,0,
12/29/2017,10/1/2020,3,1.89289999008179,,,0,
12/29/2017,11/1/2020,3,1.89460003376007,,,0,
12/29/2017,12/1/2020,3,1.89730000495911,,,7,
12/29/2017,1/1/2021,3,1.90480005741119,,,0,
12/29/2017,2/1/2021,3,1.90840005874634,,,0,
12/29/2017,3/1/2021,3,1.90649998188019,,,0,
12/29/2017,4/1/2021,3,1.89849996566772,,,0,
12/29/2017,5/1/2021,3,1.894700050354,,,0,
12/29/2017,6/1/2021,3,1.89429998397827,,,0,
12/29/2017,7/1/2021,3,1.89839994907379,,,0,
12/29/2017,8/1/2021,3,1.90299999713898,,,0,
12/29/2017,9/1/2021,3,1.9074000120163,,,0,
12/29/2017,10/1/2021,3,1.91100001335144,,,0,
12/29/2017,11/1/2021,3,1.91380000114441,,,0,
12/29/2017,12/1/2021,3,1.91729998588562,,,0,
12/29/2017,1/1/2022,3,1.92330002784729,,,0,
12/29/2017,1/1/2018,4,1.7992000579834,1.80229997634888,1.78569996356964,3769,
12/29/2017,2/1/2018,4,1.79579997062683,1.8043999671936,1.78519999980927,43778,
12/29/2017,3/1/2018,4,1.81330001354218,1.82179999351501,1.80309998989105,19880,
12/29/2017,4/1/2018,4,1.9918999671936,1.99849998950958,1.98039996623993,7925,
12/29/2017,5/1/2018,4,1.99810004234314,2.00449991226196,1.98570001125336,4318,
12/29/2017,6/1/2018,4,1.9918999671936,1.99779999256134,1.97889995574951,3002,
12/29/2017,7/1/2018,4,1.97560000419617,1.98090004920959,1.96239995956421,1552,
12/29/2017,8/1/2018,4,1.95050001144409,1.95620000362396,1.93739998340607,1237,
12/29/2017,9/1/2018,4,1.91770005226135,1.92279994487762,1.90450000762939,866,
12/29/2017,10/1/2018,4,1.7775000333786,1.7824000120163,1.76450002193451,128,
12/29/2017,11/1/2018,4,1.73870003223419,1.73919999599457,1.73520004749298,58,
12/29/2017,12/1/2018,4,1.71060001850128,1.71710002422333,1.69959998130798,746,
12/29/2017,1/1/2019,4,1.70609998703003,1.71189999580383,1.69990003108978,214,
12/29/2017,2/1/2019,4,1.71140003204346,1.70329999923706,,11,
12/29/2017,3/1/2019,4,1.72329998016357,,,5,
12/29/2017,4/1/2019,4,1.89760005474091,,,0,
12/29/2017,5/1/2019,4,1.90139997005463,,,0,
12/29/2017,6/1/2019,4,1.89330005645752,,,0,
12/29/2017,7/1/2019,4,1.87670004367828,,,0,
12/29/2017,8/1/2019,4,1.85119998455048,,,0,
12/29/2017,9/1/2019,4,1.81970000267029,,,0,
12/29/2017,10/1/2019,4,1.6900999546051,,,0,
12/29/2017,11/1/2019,4,1.65789997577667,,,0,
12/29/2017,12/1/2019,4,1.63119995594025,1.63510000705719,1.63510000705719,7,
12/29/2017,1/1/2020,4,1.63129997253418,,,0,
12/29/2017,2/1/2020,4,1.64100003242493,,,0,
12/29/2017,3/1/2020,4,1.66050004959106,,,0,
12/29/2017,4/1/2020,4,1.86049997806549,,,0,
12/29/2017,5/1/2020,4,1.86349999904633,,,0,
12/29/2017,6/1/2020,4,1.8561999797821,,,0,
12/29/2017,7/1/2020,4,1.84019994735718,,,0,
12/29/2017,8/1/2020,4,1.81719994544983,,,0,
12/29/2017,9/1/2020,4,1.79320001602173,,,0,
12/29/2017,10/1/2020,4,1.66820001602173,,,0,
12/29/2017,11/1/2020,4,1.63970005512238,,,0,
12/29/2017,12/1/2020,4,1.61469995975494,,,0,
12/29/2017,1/1/2021,4,1.61969995498657,,,0,
12/29/2017,2/1/2021,4,1.62969994544983,,,0,
12/29/2017,3/1/2021,4,1.64970004558563,,,0,
12/29/2017,4/1/2021,4,1.85269999504089,,,0,
12/29/2017,5/1/2021,4,1.85570001602173,,,0,
12/29/2017,6/1/2021,4,1.85119998455048,,,0,
12/29/2017,7/1/2021,4,1.83519995212555,,,0,
12/29/2017,8/1/2021,4,1.8121999502182,,,0,
12/29/2017,9/1/2021,4,1.7882000207901,,,0,
12/29/2017,10/1/2021,4,1.6632000207901,,,0,
12/29/2017,11/1/2021,4,1.63469994068146,,,0,
12/29/2017,12/1/2021,4,1.60969996452332,,,0,
12/29/2017,1/1/2022,4,1.61469995975494,,,0,
1/2/2018,2/1/2018,1,60.3699989318848,60.7400016784668,60.0999984741211,507770,
1/2/2018,3/1/2018,1,60.3800010681152,60.75,60.1399993896484,131315,
1/2/2018,4/1/2018,1,60.3300018310547,60.7099990844727,60.0999984741211,49704,
1/2/2018,5/1/2018,1,60.2000007629395,60.560001373291,59.9900016784668,31872,
1/2/2018,6/1/2018,1,59.9900016784668,60.3199996948242,59.75,47158,
1/2/2018,7/1/2018,1,59.7200012207031,59.9799995422363,59.5299987792969,18833,
1/2/2018,8/1/2018,1,59.4000015258789,59.6500015258789,59.2099990844727,7120,
1/2/2018,9/1/2018,1,59.0699996948242,59.2999992370605,58.9000015258789,6887,
1/2/2018,10/1/2018,1,58.7400016784668,58.9500007629395,58.5800018310547,3404,
1/2/2018,11/1/2018,1,58.4199981689453,58.5800018310547,58.2299995422363,1138,
1/2/2018,12/1/2018,1,58.1199989318848,58.2999992370606,57.7900009155273,27177,
1/2/2018,1/1/2019,1,57.810001373291,57.939998626709,57.5999984741211,3134,
1/2/2018,2/1/2019,1,57.4900016784668,,,1963,
1/2/2018,3/1/2019,1,57.1699981689453,57.189998626709,57.0200004577637,1603,
1/2/2018,4/1/2019,1,56.8899993896484,,,188,
1/2/2018,5/1/2019,1,56.6199989318848,,,368,
1/2/2018,6/1/2019,1,56.3699989318848,56.5,56.1800003051758,6283,
1/2/2018,7/1/2019,1,56.0900001525879,,,442,
1/2/2018,8/1/2019,1,55.8400001525879,,,339,
1/2/2018,9/1/2019,1,55.6100006103516,,,57,
1/2/2018,10/1/2019,1,55.4099998474121,,,82,
1/2/2018,11/1/2019,1,55.2299995422363,,,144,
1/2/2018,12/1/2019,1,55.0800018310547,55.2400016784668,54.7000007629395,9078,
1/2/2018,1/1/2020,1,54.8699989318848,,,14,
1/2/2018,2/1/2020,1,54.6699981689453,,,20,
1/2/2018,3/1/2020,1,54.4700012207031,,,15,
1/2/2018,4/1/2020,1,54.25,,,2,
1/2/2018,5/1/2020,1,54.0800018310547,,,2,
1/2/2018,6/1/2020,1,53.939998626709,54.0099983215332,53.7200012207031,1081,
1/2/2018,7/1/2020,1,53.7599983215332,,,0,
1/2/2018,8/1/2020,1,53.5800018310547,,,0,
1/2/2018,9/1/2020,1,53.4300003051758,,,0,
1/2/2018,10/1/2020,1,53.2999992370606,,,0,
1/2/2018,11/1/2020,1,53.1599998474121,,,0,
1/2/2018,12/1/2020,1,53.0400009155273,53.3300018310547,52.6399993896484,2857,
1/2/2018,1/1/2021,1,52.8699989318848,,,243,
1/2/2018,2/1/2021,1,52.689998626709,,,146,
1/2/2018,3/1/2021,1,52.5400009155274,,,0,
1/2/2018,4/1/2021,1,52.4000015258789,,,1,
1/2/2018,5/1/2021,1,52.3400001525879,,,2,
1/2/2018,6/1/2021,1,52.2999992370606,,,6,
1/2/2018,7/1/2021,1,52.2000007629395,,,0,
1/2/2018,8/1/2021,1,52.1399993896484,,,0,
1/2/2018,9/1/2021,1,52.0800018310547,,,0,
1/2/2018,10/1/2021,1,51.9700012207031,,,0,
1/2/2018,11/1/2021,1,51.8899993896484,,,0,
1/2/2018,12/1/2021,1,51.8400001525879,51.8600006103516,51.8499984741211,562,
1/2/2018,1/1/2022,1,51.7700004577637,,,0,
1/2/2018,2/1/2022,1,51.7099990844727,,,0,
1/2/2018,3/1/2022,1,51.7000007629395,,,0,
1/2/2018,4/1/2022,1,51.6699981689453,,,0,
1/2/2018,5/1/2022,1,51.6500015258789,,,0,
1/2/2018,6/1/2022,1,51.6100006103516,,,0,
1/2/2018,7/1/2022,1,51.5400009155273,,,0,
1/2/2018,8/1/2022,1,51.5400009155273,,,0,
1/2/2018,9/1/2022,1,51.6100006103516,,,0,
1/2/2018,10/1/2022,1,51.5499992370606,,,0,
1/2/2018,11/1/2022,1,51.5299987792969,,,0,
1/2/2018,12/1/2022,1,51.4900016784668,51.9500007629395,51.939998626709,108,
1/2/2018,1/1/2023,1,51.4900016784668,,,0,
1/2/2018,2/1/2023,1,51.4599990844727,,,0,
1/2/2018,3/1/2023,1,51.4700012207031,,,0,
1/2/2018,4/1/2023,1,51.439998626709,,,0,
1/2/2018,5/1/2023,1,51.4099998474121,,,0,
1/2/2018,6/1/2023,1,51.439998626709,,,0,
1/2/2018,7/1/2023,1,51.439998626709,,,0,
1/2/2018,8/1/2023,1,51.4099998474121,,,0,
1/2/2018,9/1/2023,1,51.4500007629395,,,0,
1/2/2018,10/1/2023,1,51.4700012207031,,,0,
1/2/2018,11/1/2023,1,51.439998626709,,,0,
1/2/2018,12/1/2023,1,51.4900016784668,,,0,
1/2/2018,6/1/2024,1,51.6300010681152,,,0,
1/2/2018,12/1/2024,1,51.7599983215332,,,0,
1/2/2018,6/1/2025,1,51.9599990844727,,,0,
1/2/2018,12/1/2025,1,52.1599998474121,,,0,
1/2/2018,6/1/2026,1,52.3600006103516,,,0,
1/2/2018,12/1/2026,1,52.560001373291,,,0,
1/2/2018,2/1/2018,3,2.05839991569519,2.09060001373291,2.05469989776611,78740,
1/2/2018,3/1/2018,3,2.03309988975525,2.06209993362427,2.03010010719299,49070,
1/2/2018,4/1/2018,3,2.00399994850159,2.02810001373291,2.00169992446899,28537,
1/2/2018,5/1/2018,3,1.98420000076294,2.00609993934631,1.98129999637604,17717,
1/2/2018,6/1/2018,3,1.96899998188019,1.98989999294281,1.96570003032684,15099,
1/2/2018,7/1/2018,3,1.96150004863739,1.98140001296997,1.95759999752045,4908,
1/2/2018,8/1/2018,3,1.95560002326965,1.97449994087219,1.95120000839233,2078,
1/2/2018,9/1/2018,3,1.95239996910095,1.9699000120163,1.94770002365112,939,
1/2/2018,10/1/2018,3,1.95019996166229,1.96549999713898,1.94539999961853,680,
1/2/2018,11/1/2018,3,1.94949996471405,1.96410000324249,1.94470000267029,520,
1/2/2018,12/1/2018,3,1.94879996776581,1.96430003643036,1.94369995594025,2054,
1/2/2018,1/1/2019,3,1.9481999874115,1.95940005779266,1.94319999217987,132,
1/2/2018,2/1/2019,3,1.94079995155334,1.94149994850159,1.94000005722046,87,
1/2/2018,3/1/2019,3,1.92739999294281,1.92599999904633,1.92599999904633,25,
1/2/2018,4/1/2019,3,1.90789997577667,1.9050999879837,1.90499997138977,4,
1/2/2018,5/1/2019,3,1.89789998531342,1.89520001411438,1.88999998569489,7,
1/2/2018,6/1/2019,3,1.89129996299744,1.89750003814697,1.88670003414154,35,
1/2/2018,7/1/2019,3,1.88839995861053,1.8860000371933,1.8860000371933,2,
1/2/2018,8/1/2019,3,1.88789999485016,1.8860000371933,1.8860000371933,1,
1/2/2018,9/1/2019,3,1.88989996910095,1.88999998569489,1.88999998569489,2,
1/2/2018,10/1/2019,3,1.89339995384216,,,0,
1/2/2018,11/1/2019,3,1.89839994907379,1.90269994735718,1.90269994735718,4,
1/2/2018,12/1/2019,3,1.90190005302429,1.91089999675751,1.89830005168915,110,
1/2/2018,1/1/2020,3,1.90639996528626,,,2,
1/2/2018,2/1/2020,3,1.90690004825592,,,0,
1/2/2018,3/1/2020,3,1.9021999835968,,,0,
1/2/2018,4/1/2020,3,1.8914999961853,,,0,
1/2/2018,5/1/2020,3,1.88469994068146,,,0,
1/2/2018,6/1/2020,3,1.88199996948242,,,0,
1/2/2018,7/1/2020,3,1.88370001316071,,,0,
1/2/2018,8/1/2020,3,1.88580000400543,,,0,
1/2/2018,9/1/2020,3,1.8882999420166,,,0,
1/2/2018,10/1/2020,3,1.88989996910095,,,0,
1/2/2018,11/1/2020,3,1.89160001277924,,,0,
1/2/2018,12/1/2020,3,1.89429998397827,,,0,
1/2/2018,1/1/2021,3,1.90180003643036,,,0,
1/2/2018,2/1/2021,3,1.9054000377655,,,0,
1/2/2018,3/1/2021,3,1.90349996089935,,,0,
1/2/2018,4/1/2021,3,1.89549994468689,,,0,
1/2/2018,5/1/2021,3,1.89170002937317,,,0,
1/2/2018,6/1/2021,3,1.89129996299744,,,0,
1/2/2018,7/1/2021,3,1.89540004730225,,,0,
1/2/2018,8/1/2021,3,1.89999997615814,,,0,
1/2/2018,9/1/2021,3,1.90439999103546,,,0,
1/2/2018,10/1/2021,3,1.90799999237061,,,0,
1/2/2018,11/1/2021,3,1.91079998016357,,,0,
1/2/2018,12/1/2021,3,1.91429996490479,,,0,
1/2/2018,1/1/2022,3,1.92030000686646,,,0,
1/2/2018,2/1/2018,4,1.76310002803803,1.80379998683929,1.76040005683899,64894,
1/2/2018,3/1/2018,4,1.78480005264282,1.82200002670288,1.78260004520416,43856,
1/2/2018,4/1/2018,4,1.97060000896454,2.00110006332397,1.96840000152588,21028,
1/2/2018,5/1/2018,4,1.97790002822876,2.00650000572205,1.97560000419617,10913,
1/2/2018,6/1/2018,4,1.97259998321533,2.00009989738464,1.97060000896454,8087,
1/2/2018,7/1/2018,4,1.95799994468689,1.98399996757507,1.9563000202179,4539,
1/2/2018,8/1/2018,4,1.93529999256134,1.95860004425049,1.93340003490448,2085,
1/2/2018,9/1/2018,4,1.90390002727509,1.92569994926453,1.90160000324249,1366,
1/2/2018,10/1/2018,4,1.76489996910095,1.7833000421524,1.76300001144409,398,
1/2/2018,11/1/2018,4,1.72759997844696,1.72920000553131,1.72780001163483,346,
1/2/2018,12/1/2018,4,1.70089995861053,1.71889996528626,1.69749999046326,1118,
1/2/2018,1/1/2019,4,1.69620001316071,1.71200001239777,1.69270002841949,104,
1/2/2018,2/1/2019,4,1.70050001144409,,1.70930004119873,4,
1/2/2018,3/1/2019,4,1.7117999792099,1.71000003814697,1.71000003814697,2,
1/2/2018,4/1/2019,4,1.88619995117188,1.88100004196167,1.88100004196167,2,
1/2/2018,5/1/2019,4,1.88960003852844,,,2,
1/2/2018,6/1/2019,4,1.88150000572205,1.87800002098084,1.87800002098084,4,
1/2/2018,7/1/2019,4,1.86489999294281,,,0,
1/2/2018,8/1/2019,4,1.83940005302429,,,0,
1/2/2018,9/1/2019,4,1.80789995193481,,,0,
1/2/2018,10/1/2019,4,1.67830002307892,,,0,
1/2/2018,11/1/2019,4,1.64610004425049,,,0,
1/2/2018,12/1/2019,4,1.61940002441406,1.6139999628067,1.6139999628067,11,
1/2/2018,1/1/2020,4,1.619500041008,,,0,
1/2/2018,2/1/2020,4,1.62919998168945,,,0,
1/2/2018,3/1/2020,4,1.64869999885559,,,0,
1/2/2018,4/1/2020,4,1.84870004653931,,,0,
1/2/2018,5/1/2020,4,1.85169994831085,,,0,
1/2/2018,6/1/2020,4,1.84440004825592,,,0,
1/2/2018,7/1/2020,4,1.82840001583099,,,0,
1/2/2018,8/1/2020,4,1.80540001392365,,,0,
1/2/2018,9/1/2020,4,1.78139996528626,,,0,
1/2/2018,10/1/2020,4,1.65639996528626,,,0,
1/2/2018,11/1/2020,4,1.6279000043869,,,0,
1/2/2018,12/1/2020,4,1.60290002822876,,,0,
1/2/2018,1/1/2021,4,1.60790002346039,,,0,
1/2/2018,2/1/2021,4,1.61790001392365,,,0,
1/2/2018,3/1/2021,4,1.63789999485016,,,0,
1/2/2018,4/1/2021,4,1.84089994430542,,,0,
1/2/2018,5/1/2021,4,1.84389996528626,,,0,
1/2/2018,6/1/2021,4,1.83940005302429,,,0,
1/2/2018,7/1/2021,4,1.82340002059937,,,0,
1/2/2018,8/1/2021,4,1.80040001869202,,,0,
1/2/2018,9/1/2021,4,1.77639997005463,,,0,
1/2/2018,10/1/2021,4,1.65139997005463,,,0,
1/2/2018,11/1/2021,4,1.62290000915527,,,0,
1/2/2018,12/1/2021,4,1.59790003299713,,,0,
1/2/2018,1/1/2022,4,1.60290002822876,,,0,
1/3/2018,2/1/2018,1,61.6300010681152,61.9700012207031,60.2799987792969,670826,
1/3/2018,3/1/2018,1,61.5499992370606,61.8300018310547,60.2799987792969,280052,
1/3/2018,4/1/2018,1,61.4099998474121,61.6500015258789,60.2299995422363,89076,
1/3/2018,5/1/2018,1,61.2099990844727,61.4000015258789,60.1100006103516,49709,
1/3/2018,6/1/2018,1,60.939998626709,61.1199989318848,59.8800010681152,96798,
1/3/2018,7/1/2018,1,60.5800018310547,60.7400016784668,59.5999984741211,27406,
1/3/2018,8/1/2018,1,60.2000007629395,60.310001373291,59.2700004577637,18522,
1/3/2018,9/1/2018,1,59.8199996948242,59.9500007629395,58.9599990844727,24176,
1/3/2018,10/1/2018,1,59.4500007629395,59.5499992370606,58.6199989318848,12130,
1/3/2018,11/1/2018,1,59.0999984741211,59.2000007629395,58.3300018310547,13445,
1/3/2018,12/1/2018,1,58.7700004577637,58.8800010681152,57.9799995422363,83702,
1/3/2018,1/1/2019,1,58.4300003051758,58.4900016784668,57.6800003051758,12727,
1/3/2018,2/1/2019,1,58.0800018310547,58.0200004577637,57.9900016784668,4809,
1/3/2018,3/1/2019,1,57.7299995422363,57.7799987792969,57.4599990844727,6712,
1/3/2018,4/1/2019,1,57.4099998474121,56.939998626709,,1001,
1/3/2018,5/1/2019,1,57.0999984741211,,,1159,
1/3/2018,6/1/2019,1,56.8300018310547,56.8699989318848,56.2200012207031,12529,
1/3/2018,7/1/2019,1,56.5299987792969,56.4700012207031,,1488,
1/3/2018,8/1/2019,1,56.25,,,1605,
1/3/2018,9/1/2019,1,56,,,1644,
1/3/2018,10/1/2019,1,55.7799987792969,,,220,
1/3/2018,11/1/2019,1,55.5800018310547,55.5299987792969,55.4900016784668,544,
1/3/2018,12/1/2019,1,55.4000015258789,55.5099983215332,54.8899993896484,23515,
1/3/2018,1/1/2020,1,55.1800003051758,,,626,
1/3/2018,2/1/2020,1,54.9700012207031,,,100,
1/3/2018,3/1/2020,1,54.7700004577637,,,147,
1/3/2018,4/1/2020,1,54.560001373291,,,110,
1/3/2018,5/1/2020,1,54.3600006103516,,,150,
1/3/2018,6/1/2020,1,54.1699981689453,54.2599983215332,54.0400009155273,1338,
1/3/2018,7/1/2020,1,53.9599990844727,,,150,
1/3/2018,8/1/2020,1,53.7900009155274,,,0,
1/3/2018,9/1/2020,1,53.6300010681152,,,0,
1/3/2018,10/1/2020,1,53.4900016784668,,,0,
1/3/2018,11/1/2020,1,53.3400001525879,,,0,
1/3/2018,12/1/2020,1,53.2000007629395,53.3899993896484,52.8300018310547,4534,
1/3/2018,1/1/2021,1,53.0299987792969,,,437,
1/3/2018,2/1/2021,1,52.8499984741211,,,438,
1/3/2018,3/1/2021,1,52.7299995422363,,,13,
1/3/2018,4/1/2021,1,52.6199989318848,,,0,
1/3/2018,5/1/2021,1,52.5200004577637,,,0,
1/3/2018,6/1/2021,1,52.4199981689453,,,32,
1/3/2018,7/1/2021,1,52.310001373291,,,0,
1/3/2018,8/1/2021,1,52.2400016784668,,,0,
1/3/2018,9/1/2021,1,52.1699981689453,,,0,
1/3/2018,10/1/2021,1,52.0499992370606,,,0,
1/3/2018,11/1/2021,1,51.9599990844727,,,0,
1/3/2018,12/1/2021,1,51.9000015258789,52.0299987792969,51.8899993896484,245,
1/3/2018,1/1/2022,1,51.8300018310547,,,0,
1/3/2018,2/1/2022,1,51.7700004577637,,,0,
1/3/2018,3/1/2022,1,51.75,,,0,
1/3/2018,4/1/2022,1,51.7200012207031,,,0,
1/3/2018,5/1/2022,1,51.7000007629395,,,0,
1/3/2018,6/1/2022,1,51.6599998474121,,,0,
1/3/2018,7/1/2022,1,51.5800018310547,,,0,
1/3/2018,8/1/2022,1,51.5800018310547,,,0,
1/3/2018,9/1/2022,1,51.6500015258789,,,0,
1/3/2018,10/1/2022,1,51.5900001525879,,,0,
1/3/2018,11/1/2022,1,51.560001373291,,,0,
1/3/2018,12/1/2022,1,51.5200004577637,51.7700004577637,51.5299987792969,10,
1/3/2018,1/1/2023,1,51.5200004577637,,,0,
1/3/2018,2/1/2023,1,51.5,,,0,
1/3/2018,3/1/2023,1,51.5099983215332,,,0,
1/3/2018,4/1/2023,1,51.4900016784668,,,0,
1/3/2018,5/1/2023,1,51.4599990844727,,,0,
1/3/2018,6/1/2023,1,51.5,,,0,
1/3/2018,7/1/2023,1,51.5,,,0,
1/3/2018,8/1/2023,1,51.4700012207031,,,0,
1/3/2018,9/1/2023,1,51.5200004577637,,,0,
1/3/2018,10/1/2023,1,51.5400009155273,,,0,
1/3/2018,11/1/2023,1,51.5200004577637,,,0,
1/3/2018,12/1/2023,1,51.5699996948242,,,4,
1/3/2018,6/1/2024,1,51.7200012207031,,,0,
1/3/2018,12/1/2024,1,51.8499984741211,52,51.8499984741211,4,
1/3/2018,6/1/2025,1,52.0499992370606,,,0,
1/3/2018,12/1/2025,1,52.25,,,0,
1/3/2018,6/1/2026,1,52.4500007629395,,,0,
1/3/2018,12/1/2026,1,52.6500015258789,,,0,
1/3/2018,2/1/2018,3,2.08800005912781,2.0896999835968,2.05380010604858,77595,
1/3/2018,3/1/2018,3,2.06640005111694,2.06800007820129,2.02850008010864,54369,
1/3/2018,4/1/2018,3,2.03819990158081,2.03979992866516,1.99960005283356,35670,
1/3/2018,5/1/2018,3,2.01769995689392,2.01929998397827,1.98020005226135,19195,
1/3/2018,6/1/2018,3,2.00130009651184,2.00279998779297,1.96570003032684,18005,
1/3/2018,7/1/2018,3,1.99300003051758,1.994500041008,1.95799994468689,4131,
1/3/2018,8/1/2018,3,1.98710000514984,1.98849999904633,1.95210003852844,1686,
1/3/2018,9/1/2018,3,1.9838000535965,1.98489999771118,1.94920003414154,1645,
1/3/2018,10/1/2018,3,1.9811999797821,1.98199999332428,1.94749999046326,654,
1/3/2018,11/1/2018,3,1.97979998588562,1.98070001602173,1.94719994068146,612,
1/3/2018,12/1/2018,3,1.97839999198914,1.97950005531311,1.94679999351501,4085,
1/3/2018,1/1/2019,3,1.97710001468658,1.97739994525909,1.96150004863739,166,
1/3/2018,2/1/2019,3,1.96979999542236,1.9650000333786,1.9650000333786,24,
1/3/2018,3/1/2019,3,1.95589995384216,1.95200002193451,1.95200002193451,28,
1/3/2018,4/1/2019,3,1.93589997291565,1.932000041008,1.932000041008,25,
1/3/2018,5/1/2019,3,1.92490005493164,1.92250001430511,1.92250001430511,1,
1/3/2018,6/1/2019,3,1.91750001907349,1.91709995269775,1.9132000207901,37,
1/3/2018,7/1/2019,3,1.91449999809265,1.89269995689392,,0,
1/3/2018,8/1/2019,3,1.91380000114441,,,0,
1/3/2018,9/1/2019,3,1.91569995880127,,,0,
1/3/2018,10/1/2019,3,1.9190000295639,,,1,
1/3/2018,11/1/2019,3,1.9239000082016,,,0,
1/3/2018,12/1/2019,3,1.92719995975494,1.92770004272461,1.91760003566742,343,
1/3/2018,1/1/2020,3,1.9316999912262,,,0,
1/3/2018,2/1/2020,3,1.93219995498657,,,2,
1/3/2018,3/1/2020,3,1.92750000953674,,,0,
1/3/2018,4/1/2020,3,1.91680002212524,,,0,
1/3/2018,5/1/2020,3,1.9099999666214,,,0,
1/3/2018,6/1/2020,3,1.90729999542236,,,0,
1/3/2018,7/1/2020,3,1.90900003910065,,,0,
1/3/2018,8/1/2020,3,1.91110002994537,,,0,
1/3/2018,9/1/2020,3,1.91359996795654,,,0,
1/3/2018,10/1/2020,3,1.91519999504089,,,0,
1/3/2018,11/1/2020,3,1.91690003871918,,,0,
1/3/2018,12/1/2020,3,1.91960000991821,,,0,
1/3/2018,1/1/2021,3,1.9264999628067,,,0,
1/3/2018,2/1/2021,3,1.92949998378754,,,0,
1/3/2018,3/1/2021,3,1.92709994316101,,,0,
1/3/2018,4/1/2021,3,1.91849994659424,,,0,
1/3/2018,5/1/2021,3,1.91410005092621,,,0,
1/3/2018,6/1/2021,3,1.91310000419617,,,0,
1/3/2018,7/1/2021,3,1.91659998893738,,,0,
1/3/2018,8/1/2021,3,1.92060005664825,,,0,
1/3/2018,9/1/2021,3,1.92449998855591,,,0,
1/3/2018,10/1/2021,3,1.92750000953674,,,0,
1/3/2018,11/1/2021,3,1.9297000169754,,,0,
1/3/2018,12/1/2021,3,1.9326000213623,,,0,
1/3/2018,1/1/2022,3,1.93859994411469,,,0,
1/3/2018,2/1/2018,4,1.79739999771118,1.80850005149841,1.75880002975464,64365,
1/3/2018,3/1/2018,4,1.81850004196167,1.82850003242493,1.78090000152588,53996,
1/3/2018,4/1/2018,4,2.00690007209778,2.01430010795593,1.96710002422333,25078,
1/3/2018,5/1/2018,4,2.01340007781982,2.01990008354187,1.97420001029968,11444,
1/3/2018,6/1/2018,4,2.00659990310669,2.01279997825623,1.96899998188019,7483,
1/3/2018,7/1/2018,4,1.99140000343323,1.99730002880096,1.95510005950928,2974,
1/3/2018,8/1/2018,4,1.96730005741119,1.97269999980927,1.93270003795624,1344,
1/3/2018,9/1/2018,4,1.9342999458313,1.93570005893707,1.90100002288818,1399,
1/3/2018,10/1/2018,4,1.79439997673035,1.79579997062683,1.7632999420166,477,
1/3/2018,11/1/2018,4,1.75590002536774,1.75199997425079,1.74310004711151,259,
1/3/2018,12/1/2018,4,1.72809994220734,1.73339998722076,1.7010999917984,1485,
1/3/2018,1/1/2019,4,1.72189998626709,1.72580003738403,1.71809995174408,288,
1/3/2018,2/1/2019,4,1.72549998760223,1.71800005435944,,8,
1/3/2018,3/1/2019,4,1.73689997196198,1.71949994564056,,2,
1/3/2018,4/1/2019,4,1.91129994392395,1.88680005073547,,0,
1/3/2018,5/1/2019,4,1.91470003128052,,,0,
1/3/2018,6/1/2019,4,1.90400004386902,1.88999998569489,,2,
1/3/2018,7/1/2019,4,1.88740003108978,,,0,
1/3/2018,8/1/2019,4,1.86189997196198,,,0,
1/3/2018,9/1/2019,4,1.83039999008179,,,0,
1/3/2018,10/1/2019,4,1.7007999420166,,,0,
1/3/2018,11/1/2019,4,1.66859996318817,,,0,
1/3/2018,12/1/2019,4,1.64189994335175,1.63530004024506,1.63390004634857,9,
1/3/2018,1/1/2020,4,1.64199995994568,,,0,
1/3/2018,2/1/2020,4,1.65170001983643,,,0,
1/3/2018,3/1/2020,4,1.67120003700256,,,0,
1/3/2018,4/1/2020,4,1.87119996547699,,,0,
1/3/2018,5/1/2020,4,1.87419998645782,,,0,
1/3/2018,6/1/2020,4,1.8668999671936,,,0,
1/3/2018,7/1/2020,4,1.85090005397797,,,0,
1/3/2018,8/1/2020,4,1.82790005207062,,,0,
1/3/2018,9/1/2020,4,1.80390000343323,,,0,
1/3/2018,10/1/2020,4,1.67890000343323,,,0,
1/3/2018,11/1/2020,4,1.65040004253387,,,0,
1/3/2018,12/1/2020,4,1.62539994716644,,,0,
1/3/2018,1/1/2021,4,1.63039994239807,,,0,
1/3/2018,2/1/2021,4,1.64040005207062,,,0,
1/3/2018,3/1/2021,4,1.66040003299713,,,0,
1/3/2018,4/1/2021,4,1.86339998245239,,,0,
1/3/2018,5/1/2021,4,1.86640000343323,,,0,
1/3/2018,6/1/2021,4,1.86189997196198,,,0,
1/3/2018,7/1/2021,4,1.84590005874634,,,0,
1/3/2018,8/1/2021,4,1.82290005683899,,,0,
1/3/2018,9/1/2021,4,1.7989000082016,,,0,
1/3/2018,10/1/2021,4,1.6739000082016,,,0,
1/3/2018,11/1/2021,4,1.64540004730225,,,0,
1/3/2018,12/1/2021,4,1.62039995193481,,,0,
1/3/2018,1/1/2022,4,1.62539994716644,,,0,
1/4/2018,2/1/2018,1,62.0099983215332,62.2099990844727,61.5900001525879,649691,
1/4/2018,3/1/2018,1,61.9000015258789,62.0499992370606,61.4900016784668,254271,
1/4/2018,4/1/2018,1,61.7299995422363,61.8600006103516,61.3400001525879,103538,
1/4/2018,5/1/2018,1,61.5200004577637,61.5999984741211,61.1300010681152,55452,
1/4/2018,6/1/2018,1,61.2299995422363,61.310001373291,60.8400001525879,97644,
1/4/2018,7/1/2018,1,60.8699989318848,60.9099998474121,60.4799995422363,25205,
1/4/2018,8/1/2018,1,60.4700012207031,60.5200004577637,60.0900001525879,14125,
1/4/2018,9/1/2018,1,60.0699996948242,60.1100006103516,59.7099990844727,17832,
1/4/2018,10/1/2018,1,59.6800003051758,59.689998626709,59.3400001525879,6987,
1/4/2018,11/1/2018,1,59.310001373291,59.2999992370605,58.9799995422363,6894,
1/4/2018,12/1/2018,1,58.9500007629395,59.0699996948242,58.5800018310547,59303,
1/4/2018,1/1/2019,1,58.5900001525879,58.6500015258789,58.3300018310547,9328,
1/4/2018,2/1/2019,1,58.2200012207031,,,2619,
1/4/2018,3/1/2019,1,57.8600006103516,57.8699989318848,57.5699996948242,2675,
1/4/2018,4/1/2019,1,57.5200004577637,,,492,
1/4/2018,5/1/2019,1,57.189998626709,,,886,
1/4/2018,6/1/2019,1,56.8899993896484,56.9900016784668,56.5999984741211,12099,
1/4/2018,7/1/2019,1,56.5699996948242,,,1683,
1/4/2018,8/1/2019,1,56.2799987792969,,,938,
1/4/2018,9/1/2019,1,56.0299987792969,,,1204,
1/4/2018,10/1/2019,1,55.7999992370606,,,248,
1/4/2018,11/1/2019,1,55.5999984741211,,,231,
1/4/2018,12/1/2019,1,55.4300003051758,55.5800018310547,55.0999984741211,14238,
1/4/2018,1/1/2020,1,55.2099990844727,,,183,
1/4/2018,2/1/2020,1,55,,,19,
1/4/2018,3/1/2020,1,54.7900009155273,,,22,
1/4/2018,4/1/2020,1,54.5800018310547,,,1,
1/4/2018,5/1/2020,1,54.3699989318848,,,1,
1/4/2018,6/1/2020,1,54.1599998474121,54.1500015258789,54,442,
1/4/2018,7/1/2020,1,53.939998626709,,,0,
1/4/2018,8/1/2020,1,53.7900009155274,,,1,
1/4/2018,9/1/2020,1,53.6199989318848,,,0,
1/4/2018,10/1/2020,1,53.4599990844727,,,0,
1/4/2018,11/1/2020,1,53.310001373291,,,1,
1/4/2018,12/1/2020,1,53.1599998474121,53.3699989318848,52.9000015258789,2260,
1/4/2018,1/1/2021,1,52.9700012207031,,,820,
1/4/2018,2/1/2021,1,52.7700004577637,,,810,
1/4/2018,3/1/2021,1,52.6100006103516,,,0,
1/4/2018,4/1/2021,1,52.4799995422363,,,0,
1/4/2018,5/1/2021,1,52.4799995422363,,,0,
1/4/2018,6/1/2021,1,52.3699989318848,,,12,
1/4/2018,7/1/2021,1,52.25,,,0,
1/4/2018,8/1/2021,1,52.189998626709,,,0,
1/4/2018,9/1/2021,1,52.1199989318848,,,0,
1/4/2018,10/1/2021,1,51.9900016784668,,,0,
1/4/2018,11/1/2021,1,51.9000015258789,,,0,
1/4/2018,12/1/2021,1,51.8400001525879,,,379,
1/4/2018,1/1/2022,1,51.7700004577637,,,0,
1/4/2018,2/1/2022,1,51.7099990844727,,,0,
1/4/2018,3/1/2022,1,51.689998626709,,,0,
1/4/2018,4/1/2022,1,51.6599998474121,,,0,
1/4/2018,5/1/2022,1,51.6399993896484,,,0,
1/4/2018,6/1/2022,1,51.5999984741211,,,0,
1/4/2018,7/1/2022,1,51.5099983215332,,,0,
1/4/2018,8/1/2022,1,51.5099983215332,,,0,
1/4/2018,9/1/2022,1,51.5800018310547,,,0,
1/4/2018,10/1/2022,1,51.5200004577637,,,0,
1/4/2018,11/1/2022,1,51.4900016784668,,,0,
1/4/2018,12/1/2022,1,51.4500007629395,51.3499984741211,51.2999992370605,31,
1/4/2018,1/1/2023,1,51.4500007629395,,,0,
1/4/2018,2/1/2023,1,51.4300003051758,,,0,
1/4/2018,3/1/2023,1,51.4500007629395,,,0,
1/4/2018,4/1/2023,1,51.4300003051758,,,0,
1/4/2018,5/1/2023,1,51.4000015258789,,,0,
1/4/2018,6/1/2023,1,51.439998626709,,,0,
1/4/2018,7/1/2023,1,51.439998626709,,,0,
1/4/2018,8/1/2023,1,51.4099998474121,,,0,
1/4/2018,9/1/2023,1,51.4700012207031,,,0,
1/4/2018,10/1/2023,1,51.4900016784668,,,0,
1/4/2018,11/1/2023,1,51.4700012207031,,,0,
1/4/2018,12/1/2023,1,51.5200004577637,,,18,
1/4/2018,6/1/2024,1,51.7000007629395,,,0,
1/4/2018,12/1/2024,1,51.8800010681152,52,51.75,18,
1/4/2018,6/1/2025,1,52.0900001525879,,,0,
1/4/2018,12/1/2025,1,52.2999992370606,,,0,
1/4/2018,6/1/2026,1,52.5,,,0,
1/4/2018,12/1/2026,1,52.7000007629395,,,0,
1/4/2018,2/1/2018,3,2.07699990272522,2.08839988708496,2.06609988212585,71597,
1/4/2018,3/1/2018,3,2.05960011482239,2.0689001083374,2.04800009727478,49208,
1/4/2018,4/1/2018,3,2.0336000919342,2.04150009155273,2.02150011062622,29314,
1/4/2018,5/1/2018,3,2.01430010795593,2.02220010757446,2.00189995765686,16055,
1/4/2018,6/1/2018,3,1.99919998645782,2.00670003890991,1.9867000579834,16268,
1/4/2018,7/1/2018,3,1.9918999671936,1.99860000610352,1.97880005836487,4058,
1/4/2018,8/1/2018,3,1.9867000579834,1.99279999732971,1.97329998016357,2514,
1/4/2018,9/1/2018,3,1.98389995098114,1.9893000125885,1.97010004520416,1980,
1/4/2018,10/1/2018,3,1.98210000991821,1.98629999160767,1.96879994869232,427,
1/4/2018,11/1/2018,3,1.98140001296997,1.98469996452332,1.9675999879837,466,
1/4/2018,12/1/2018,3,1.98039996623993,1.98290002346039,1.9666999578476,3417,
1/4/2018,1/1/2019,3,1.97899997234344,1.97839999198914,1.96609997749329,154,
1/4/2018,2/1/2019,3,1.97160005569458,,,26,
1/4/2018,3/1/2019,3,1.95749998092651,,,21,
1/4/2018,4/1/2019,3,1.93729996681213,,,15,
1/4/2018,5/1/2019,3,1.92589998245239,1.91999995708466,1.91999995708466,7,
1/4/2018,6/1/2019,3,1.91799998283386,1.917799949646,1.90820002555847,48,
1/4/2018,7/1/2019,3,1.91499996185303,,,2,
1/4/2018,8/1/2019,3,1.91429996490479,,,1,
1/4/2018,9/1/2019,3,1.91620004177094,,,0,
1/4/2018,10/1/2019,3,1.91949999332428,,,0,
1/4/2018,11/1/2019,3,1.92439997196198,1.9239000082016,1.9239000082016,2,
1/4/2018,12/1/2019,3,1.92770004272461,1.9293999671936,1.91729998588562,158,
1/4/2018,1/1/2020,3,1.93219995498657,,,0,
1/4/2018,2/1/2020,3,1.93270003795624,,,0,
1/4/2018,3/1/2020,3,1.92799997329712,,,0,
1/4/2018,4/1/2020,3,1.91729998588562,,,0,
1/4/2018,5/1/2020,3,1.91050004959106,,,0,
1/4/2018,6/1/2020,3,1.90779995918274,,,0,
1/4/2018,7/1/2020,3,1.90950000286102,,,0,
1/4/2018,8/1/2020,3,1.91159999370575,,,0,
1/4/2018,9/1/2020,3,1.91410005092621,,,0,
1/4/2018,10/1/2020,3,1.91569995880127,,,0,
1/4/2018,11/1/2020,3,1.91740000247955,,,0,
1/4/2018,12/1/2020,3,1.92009997367859,,,0,
1/4/2018,1/1/2021,3,1.92700004577637,,,0,
1/4/2018,2/1/2021,3,1.92999994754791,,,0,
1/4/2018,3/1/2021,3,1.92760002613068,,,0,
1/4/2018,4/1/2021,3,1.9190000295639,,,0,
1/4/2018,5/1/2021,3,1.91460001468658,,,0,
1/4/2018,6/1/2021,3,1.91359996795654,,,0,
1/4/2018,7/1/2021,3,1.91709995269775,,,0,
1/4/2018,8/1/2021,3,1.92110002040863,,,0,
1/4/2018,9/1/2021,3,1.92499995231628,,,0,
1/4/2018,10/1/2021,3,1.92799997329712,,,0,
1/4/2018,11/1/2021,3,1.93019998073578,,,0,
1/4/2018,12/1/2021,3,1.93309998512268,,,0,
1/4/2018,1/1/2022,3,1.93910002708435,,,0,
1/4/2018,2/1/2018,4,1.8066999912262,1.81110000610352,1.77709996700287,67298,
1/4/2018,3/1/2018,4,1.82700002193451,1.83140003681183,1.79949998855591,52722,
1/4/2018,4/1/2018,4,2.01239991188049,2.01789999008179,1.98849999904633,23462,
1/4/2018,5/1/2018,4,2.01769995689392,2.02360010147095,1.99530005455017,13534,
1/4/2018,6/1/2018,4,2.01040005683899,2.01579999923706,1.9889999628067,11161,
1/4/2018,7/1/2018,4,1.99520003795624,2.00020003318787,1.97399997711182,2916,
1/4/2018,8/1/2018,4,1.97109997272491,1.9753999710083,1.95299994945526,1978,
1/4/2018,9/1/2018,4,1.93830001354218,1.94179999828339,1.92089998722076,1472,
1/4/2018,10/1/2018,4,1.79830002784729,1.79999995231628,1.78299999237061,311,
1/4/2018,11/1/2018,4,1.75919997692108,1.75209999084473,1.75209999084473,196,
1/4/2018,12/1/2018,4,1.7311999797821,1.73599994182587,1.71809995174408,1580,
1/4/2018,1/1/2019,4,1.72479999065399,1.72909998893738,1.71220004558563,533,
1/4/2018,2/1/2019,4,1.72780001163483,,,7,
1/4/2018,3/1/2019,4,1.73889994621277,,,2,
1/4/2018,4/1/2019,4,1.91330003738403,,,0,
1/4/2018,5/1/2019,4,1.91670000553131,,,0,
1/4/2018,6/1/2019,4,1.90600001811981,,,0,
1/4/2018,7/1/2019,4,1.88940000534058,,,0,
1/4/2018,8/1/2019,4,1.86389994621277,,,0,
1/4/2018,9/1/2019,4,1.83239996433258,,,0,
1/4/2018,10/1/2019,4,1.70280003547668,,,0,
1/4/2018,11/1/2019,4,1.67060005664825,,,0,
1/4/2018,12/1/2019,4,1.64390003681183,,,20,
1/4/2018,1/1/2020,4,1.64400005340576,,,0,
1/4/2018,2/1/2020,4,1.65369999408722,,,0,
1/4/2018,3/1/2020,4,1.67320001125336,,,0,
1/4/2018,4/1/2020,4,1.87320005893707,,,0,
1/4/2018,5/1/2020,4,1.87619996070862,,,0,
1/4/2018,6/1/2020,4,1.8688999414444,,,0,
1/4/2018,7/1/2020,4,1.85290002822876,,,0,
1/4/2018,8/1/2020,4,1.82990002632141,,,0,
1/4/2018,9/1/2020,4,1.80589997768402,,,0,
1/4/2018,10/1/2020,4,1.68089997768402,,,0,
1/4/2018,11/1/2020,4,1.65240001678467,,,0,
1/4/2018,12/1/2020,4,1.62740004062653,,,0,
1/4/2018,1/1/2021,4,1.63240003585815,,,0,
1/4/2018,2/1/2021,4,1.64240002632141,,,0,
1/4/2018,3/1/2021,4,1.66240000724792,,,0,
1/4/2018,4/1/2021,4,1.86539995670319,,,0,
1/4/2018,5/1/2021,4,1.86839997768402,,,0,
1/4/2018,6/1/2021,4,1.86389994621277,,,0,
1/4/2018,7/1/2021,4,1.84790003299713,,,0,
1/4/2018,8/1/2021,4,1.82490003108978,,,0,
1/4/2018,9/1/2021,4,1.80089998245239,,,0,
1/4/2018,10/1/2021,4,1.67589998245239,,,0,
1/4/2018,11/1/2021,4,1.64740002155304,,,0,
1/4/2018,12/1/2021,4,1.6224000453949,,,0,
1/4/2018,1/1/2022,4,1.62740004062653,,,0,
1/5/2018,2/1/2018,1,61.439998626709,62.0400009155273,61.0900001525879,560879,
1/5/2018,3/1/2018,1,61.4099998474121,61.9599990844727,61.0699996948242,188732,
1/5/2018,4/1/2018,1,61.2999992370605,61.7999992370605,60.9700012207031,79052,
1/5/2018,5/1/2018,1,61.1500015258789,61.5800018310547,60.8199996948242,44508,
1/5/2018,6/1/2018,1,60.9300003051758,61.2900009155274,60.5800018310547,66808,
1/5/2018,7/1/2018,1,60.6199989318848,60.9000015258789,60.2799987792969,18320,
1/5/2018,8/1/2018,1,60.2700004577637,60.5,59.939998626709,8144,
1/5/2018,9/1/2018,1,59.9300003051758,60.0999984741211,59.5299987792969,10999,
1/5/2018,10/1/2018,1,59.5800018310547,59.7400016784668,59.2200012207031,6004,
1/5/2018,11/1/2018,1,59.2400016784668,59.3899993896484,58.8800010681152,3030,
1/5/2018,12/1/2018,1,58.9300003051758,59.0800018310547,58.4799995422363,47040,
1/5/2018,1/1/2019,1,58.6100006103516,58.6800003051758,58.1399993896484,6373,
1/5/2018,2/1/2019,1,58.2700004577637,,,3796,
1/5/2018,3/1/2019,1,57.9300003051758,58.0400009155273,57.5800018310547,3698,
1/5/2018,4/1/2019,1,57.6100006103516,,,252,
1/5/2018,5/1/2019,1,57.310001373291,57.3800010681152,57.3800010681152,560,
1/5/2018,6/1/2019,1,57.0499992370606,57.1199989318848,56.5200004577637,7537,
1/5/2018,7/1/2019,1,56.75,,,1076,
1/5/2018,8/1/2019,1,56.4700012207031,,,139,
1/5/2018,9/1/2019,1,56.2299995422363,,,970,
1/5/2018,10/1/2019,1,56.0099983215332,,,209,
1/5/2018,11/1/2019,1,55.8199996948242,55.7799987792969,55.7400016784668,200,
1/5/2018,12/1/2019,1,55.6699981689453,55.7700004577637,55.1500015258789,8376,
1/5/2018,1/1/2020,1,55.4599990844727,,,36,
1/5/2018,2/1/2020,1,55.25,,,14,
1/5/2018,3/1/2020,1,55.0499992370605,,,16,
1/5/2018,4/1/2020,1,54.8400001525879,,,0,
1/5/2018,5/1/2020,1,54.6300010681152,,,0,
1/5/2018,6/1/2020,1,54.4599990844727,54.4000015258789,54.3499984741211,433,
1/5/2018,7/1/2020,1,54.2599983215332,,,50,
1/5/2018,8/1/2020,1,54.0999984741211,,,20,
1/5/2018,9/1/2020,1,53.9500007629395,,,3,
1/5/2018,10/1/2020,1,53.810001373291,,,0,
1/5/2018,11/1/2020,1,53.6599998474121,,,58,
1/5/2018,12/1/2020,1,53.5200004577637,53.5999984741211,53.0099983215332,1971,
1/5/2018,1/1/2021,1,53.3199996948242,,,2463,
1/5/2018,2/1/2021,1,53.1100006103516,,,2451,
1/5/2018,3/1/2021,1,53.0299987792969,,,237,
1/5/2018,4/1/2021,1,52.8899993896484,,,165,
1/5/2018,5/1/2021,1,52.7799987792969,,,172,
1/5/2018,6/1/2021,1,52.7400016784668,,,274,
1/5/2018,7/1/2021,1,52.6399993896484,,,0,
1/5/2018,8/1/2021,1,52.5699996948242,,,0,
1/5/2018,9/1/2021,1,52.5,,,0,
1/5/2018,10/1/2021,1,52.3699989318848,,,0,
1/5/2018,11/1/2021,1,52.2900009155273,,,0,
1/5/2018,12/1/2021,1,52.2299995422363,52.3199996948242,52,537,
1/5/2018,1/1/2022,1,52.1599998474121,,,0,
1/5/2018,2/1/2022,1,52.0999984741211,,,0,
1/5/2018,3/1/2022,1,52.0800018310547,,,0,
1/5/2018,4/1/2022,1,52.0499992370606,,,0,
1/5/2018,5/1/2022,1,52.0299987792969,,,0,
1/5/2018,6/1/2022,1,51.9900016784668,,,0,
1/5/2018,7/1/2022,1,51.8899993896484,,,0,
1/5/2018,8/1/2022,1,51.8899993896484,,,0,
1/5/2018,9/1/2022,1,51.9599990844727,,,0,
1/5/2018,10/1/2022,1,51.9000015258789,,,0,
1/5/2018,11/1/2022,1,51.8699989318848,,,0,
1/5/2018,12/1/2022,1,51.8300018310547,51.7999992370605,51.75,3,
1/5/2018,1/1/2023,1,51.8199996948242,,,0,
1/5/2018,2/1/2023,1,51.7999992370605,,,0,
1/5/2018,3/1/2023,1,51.810001373291,,,0,
1/5/2018,4/1/2023,1,51.7900009155273,,,0,
1/5/2018,5/1/2023,1,51.75,,,0,
1/5/2018,6/1/2023,1,51.7900009155273,,,0,
1/5/2018,7/1/2023,1,51.7799987792969,,,0,
1/5/2018,8/1/2023,1,51.7400016784668,,,0,
1/5/2018,9/1/2023,1,51.7999992370605,,,0,
1/5/2018,10/1/2023,1,51.810001373291,,,0,
1/5/2018,11/1/2023,1,51.7900009155273,,,0,
1/5/2018,12/1/2023,1,51.8300018310547,,,0,
1/5/2018,6/1/2024,1,52.0099983215332,,,0,
1/5/2018,12/1/2024,1,52.189998626709,,,0,
1/5/2018,6/1/2025,1,52.4000015258789,,,0,
1/5/2018,12/1/2025,1,52.6100006103516,,,0,
1/5/2018,6/1/2026,1,52.810001373291,,,0,
1/5/2018,12/1/2026,1,53.0099983215332,,,0,
1/5/2018,2/1/2018,3,2.05870008468628,2.08019995689392,2.0492000579834,65482,
1/5/2018,3/1/2018,3,2.04320001602173,2.06360006332397,2.03430008888245,46536,
1/5/2018,4/1/2018,3,2.01869988441467,2.03629994392395,2.00999999046326,27413,
1/5/2018,5/1/2018,3,2.00069999694824,2.01769995689392,1.99210000038147,15250,
1/5/2018,6/1/2018,3,1.98699998855591,2.00149989128113,1.97780001163483,14073,
1/5/2018,7/1/2018,3,1.98109996318817,1.9941999912262,1.97140002250671,3221,
1/5/2018,8/1/2018,3,1.97739994525909,1.9893000125885,1.96730005741119,1498,
1/5/2018,9/1/2018,3,1.97590005397797,1.9864000082016,1.96539998054504,1768,
1/5/2018,10/1/2018,3,1.97529995441437,1.98399996757507,1.96440005302429,367,
1/5/2018,11/1/2018,3,1.9757000207901,1.98269999027252,1.96430003643036,342,
1/5/2018,12/1/2018,3,1.9757000207901,1.98160004615784,1.96329998970032,3525,
1/5/2018,1/1/2019,3,1.97529995441437,1.97800004482269,1.96449995040894,119,
1/5/2018,2/1/2019,3,1.96850001811981,,,0,
1/5/2018,3/1/2019,3,1.95480000972748,,,0,
1/5/2018,4/1/2019,3,1.93529999256134,,,0,
1/5/2018,5/1/2019,3,1.92470002174377,,,0,
1/5/2018,6/1/2019,3,1.91750001907349,,1.90390002727509,0,
1/5/2018,7/1/2019,3,1.91449999809265,,,0,
1/5/2018,8/1/2019,3,1.91380000114441,,,0,
1/5/2018,9/1/2019,3,1.91569995880127,,,25,
1/5/2018,10/1/2019,3,1.9190000295639,,,25,
1/5/2018,11/1/2019,3,1.9239000082016,,,25,
1/5/2018,12/1/2019,3,1.92690002918243,1.92780005931854,1.91639995574951,1,
1/5/2018,1/1/2020,3,1.9313999414444,,,0,
1/5/2018,2/1/2020,3,1.93190002441406,,,0,
1/5/2018,3/1/2020,3,1.92719995975494,,,0,
1/5/2018,4/1/2020,3,1.91649997234344,,,0,
1/5/2018,5/1/2020,3,1.90970003604889,,,0,
1/5/2018,6/1/2020,3,1.90699994564056,,,0,
1/5/2018,7/1/2020,3,1.90869998931885,,,0,
1/5/2018,8/1/2020,3,1.91079998016357,,,0,
1/5/2018,9/1/2020,3,1.91330003738403,,,0,
1/5/2018,10/1/2020,3,1.91489994525909,,,0,
1/5/2018,11/1/2020,3,1.91659998893738,,,0,
1/5/2018,12/1/2020,3,1.91929996013641,,,0,
1/5/2018,1/1/2021,3,1.92620003223419,,,0,
1/5/2018,2/1/2021,3,1.92920005321503,,,0,
1/5/2018,3/1/2021,3,1.9268000125885,,,0,
1/5/2018,4/1/2021,3,1.91820001602173,,,0,
1/5/2018,5/1/2021,3,1.91380000114441,,,0,
1/5/2018,6/1/2021,3,1.91279995441437,,,0,
1/5/2018,7/1/2021,3,1.91630005836487,,,0,
1/5/2018,8/1/2021,3,1.92030000686646,,,0,
1/5/2018,9/1/2021,3,1.9242000579834,,,0,
1/5/2018,10/1/2021,3,1.92719995975494,,,0,
1/5/2018,11/1/2021,3,1.9293999671936,,,0,
1/5/2018,12/1/2021,3,1.93229997158051,,,0,
1/5/2018,1/1/2022,3,1.93830001354218,,,0,
1/5/2018,2/1/2018,4,1.78579998016357,1.8099000453949,1.78059995174408,54402,
1/5/2018,3/1/2018,4,1.80770003795624,1.82910001277924,1.80299997329712,38970,
1/5/2018,4/1/2018,4,1.99530005455017,2.01349997520447,1.99010002613068,16231,
1/5/2018,5/1/2018,4,2.00169992446899,2.01830005645752,1.99619996547699,10081,
1/5/2018,6/1/2018,4,1.99559998512268,2.00909996032715,1.98959994316101,8216,
1/5/2018,7/1/2018,4,1.98129999637604,1.99210000038147,1.97479999065399,2838,
1/5/2018,8/1/2018,4,1.95759999752045,1.96739995479584,1.95050001144409,1132,
1/5/2018,9/1/2018,4,1.92560005187988,1.93449997901917,1.917799949646,974,
1/5/2018,10/1/2018,4,1.78620004653931,1.79470002651215,1.77950000762939,201,
1/5/2018,11/1/2018,4,1.74790000915527,,,143,
1/5/2018,12/1/2018,4,1.72070002555847,1.7282999753952,1.71329998970032,1855,
1/5/2018,1/1/2019,4,1.71420001983643,1.71689999103546,1.71060001850128,147,
1/5/2018,2/1/2019,4,1.71800005435944,,1.7224999666214,2,
1/5/2018,3/1/2019,4,1.72909998893738,,,0,
1/5/2018,4/1/2019,4,1.90349996089935,,,0,
1/5/2018,5/1/2019,4,1.90690004825592,,,0,
1/5/2018,6/1/2019,4,1.89619994163513,,,0,
1/5/2018,7/1/2019,4,1.87960004806519,,,0,
1/5/2018,8/1/2019,4,1.85409998893738,,,0,
1/5/2018,9/1/2019,4,1.82260000705719,,,25,
1/5/2018,10/1/2019,4,1.692999958992,,,25,
1/5/2018,11/1/2019,4,1.66079998016357,,,25,
1/5/2018,12/1/2019,4,1.63409996032715,,,0,
1/5/2018,1/1/2020,4,1.63419997692108,,,0,
1/5/2018,2/1/2020,4,1.64390003681183,,,0,
1/5/2018,3/1/2020,4,1.66340005397797,,,0,
1/5/2018,4/1/2020,4,1.86339998245239,,,0,
1/5/2018,5/1/2020,4,1.86640000343323,,,0,
1/5/2018,6/1/2020,4,1.85909998416901,,,0,
1/5/2018,7/1/2020,4,1.84309995174408,,,0,
1/5/2018,8/1/2020,4,1.82009994983673,,,0,
1/5/2018,9/1/2020,4,1.79610002040863,,,0,
1/5/2018,10/1/2020,4,1.67110002040863,,,0,
1/5/2018,11/1/2020,4,1.64260005950928,,,0,
1/5/2018,12/1/2020,4,1.61759996414185,,,0,
1/5/2018,1/1/2021,4,1.62259995937347,,,0,
1/5/2018,2/1/2021,4,1.63259994983673,,,0,
1/5/2018,3/1/2021,4,1.65260004997253,,,0,
1/5/2018,4/1/2021,4,1.8555999994278,,,0,
1/5/2018,5/1/2021,4,1.85860002040863,,,0,
1/5/2018,6/1/2021,4,1.85409998893738,,,0,
1/5/2018,7/1/2021,4,1.83809995651245,,,0,
1/5/2018,8/1/2021,4,1.8150999546051,,,0,
1/5/2018,9/1/2021,4,1.791100025177,,,0,
1/5/2018,10/1/2021,4,1.666100025177,,,0,
1/5/2018,11/1/2021,4,1.63759994506836,,,0,
1/5/2018,12/1/2021,4,1.61259996891022,,,0,
1/5/2018,1/1/2022,4,1.61759996414185,,,0,
1/8/2018,2/1/2018,1,61.7299995422363,61.9700012207031,61.3400001525879,595167,
1/8/2018,3/1/2018,1,61.7200012207031,61.9300003051758,61.3499984741211,274885,
1/8/2018,4/1/2018,1,61.6199989318848,61.7999992370605,61.2599983215332,95583,
1/8/2018,5/1/2018,1,61.4799995422363,61.6199989318848,61.1399993896484,57194,
1/8/2018,6/1/2018,1,61.2799987792969,61.4099998474121,60.9099998474121,73819,
1/8/2018,7/1/2018,1,60.9900016784668,61.0900001525879,60.6199989318848,26456,
1/8/2018,8/1/2018,1,60.6599998474121,60.7099990844727,60.2799987792969,14027,
1/8/2018,9/1/2018,1,60.3300018310547,60.3699989318848,59.9500007629395,13337,
1/8/2018,10/1/2018,1,59.9900016784668,60.0400009155274,59.6300010681152,5832,
1/8/2018,11/1/2018,1,59.6599998474121,59.689998626709,59.3199996948242,4326,
1/8/2018,12/1/2018,1,59.3400001525879,59.3899993896484,58.9599990844727,37045,
1/8/2018,1/1/2019,1,59.0099983215332,59.0400009155273,58.6599998474121,3529,
1/8/2018,2/1/2019,1,58.6699981689453,58.5800018310547,58.5699996948242,2393,
1/8/2018,3/1/2019,1,58.3300018310547,58.3199996948242,58.1399993896484,2496,
1/8/2018,4/1/2019,1,58,57.939998626709,57.8899993896484,806,
1/8/2018,5/1/2019,1,57.689998626709,,,457,
1/8/2018,6/1/2019,1,57.4199981689453,57.439998626709,57.1399993896484,6259,
1/8/2018,7/1/2019,1,57.0999984741211,57.0499992370606,57.0400009155273,427,
1/8/2018,8/1/2019,1,56.8199996948242,56.7799987792969,56.7299995422363,491,
1/8/2018,9/1/2019,1,56.5699996948242,,,1104,
1/8/2018,10/1/2019,1,56.3499984741211,,,99,
1/8/2018,11/1/2019,1,56.1699981689453,,,139,
1/8/2018,12/1/2019,1,56.0099983215332,56.0699996948242,55.689998626709,10371,
1/8/2018,1/1/2020,1,55.810001373291,,,32,
1/8/2018,2/1/2020,1,55.6100006103516,,,12,
1/8/2018,3/1/2020,1,55.3899993896484,,,11,
1/8/2018,4/1/2020,1,55.1800003051758,,,4,
1/8/2018,5/1/2020,1,54.9799995422363,,,2,
1/8/2018,6/1/2020,1,54.810001373291,54.7700004577637,54.6100006103516,838,
1/8/2018,7/1/2020,1,54.6199989318848,,,0,
1/8/2018,8/1/2020,1,54.4599990844727,,,0,
1/8/2018,9/1/2020,1,54.2999992370605,,,2,
1/8/2018,10/1/2020,1,54.1599998474121,,,2,
1/8/2018,11/1/2020,1,54.0200004577637,,,52,
1/8/2018,12/1/2020,1,53.8699989318848,53.9099998474121,53.6599998474121,1859,
1/8/2018,1/1/2021,1,53.6699981689453,,,545,
1/8/2018,2/1/2021,1,53.4599990844727,,,515,
1/8/2018,3/1/2021,1,53.2999992370606,,,0,
1/8/2018,4/1/2021,1,53.1699981689453,,,0,
1/8/2018,5/1/2021,1,53.1599998474121,,,0,
1/8/2018,6/1/2021,1,53.0999984741211,52.9599990844727,,1,
1/8/2018,7/1/2021,1,53.0099983215332,,,0,
1/8/2018,8/1/2021,1,52.939998626709,,,0,
1/8/2018,9/1/2021,1,52.8699989318848,,,0,
1/8/2018,10/1/2021,1,52.7400016784668,,,0,
1/8/2018,11/1/2021,1,52.6599998474121,,,0,
1/8/2018,12/1/2021,1,52.5999984741211,52.6300010681152,52.4900016784668,204,
1/8/2018,1/1/2022,1,52.5299987792969,,,0,
1/8/2018,2/1/2022,1,52.4799995422363,,,0,
1/8/2018,3/1/2022,1,52.4599990844727,,,0,
1/8/2018,4/1/2022,1,52.4300003051758,,,0,
1/8/2018,5/1/2022,1,52.4099998474121,,,0,
1/8/2018,6/1/2022,1,52.3800010681152,,,0,
1/8/2018,7/1/2022,1,52.2799987792969,,,0,
1/8/2018,8/1/2022,1,52.2799987792969,,,0,
1/8/2018,9/1/2022,1,52.3499984741211,,,0,
1/8/2018,10/1/2022,1,52.2999992370606,,,0,
1/8/2018,11/1/2022,1,52.2700004577637,,,0,
1/8/2018,12/1/2022,1,52.2299995422363,,,0,
1/8/2018,1/1/2023,1,52.2299995422363,,,0,
1/8/2018,2/1/2023,1,52.2099990844727,,,0,
1/8/2018,3/1/2023,1,52.2299995422363,,,0,
1/8/2018,4/1/2023,1,52.2099990844727,,,0,
1/8/2018,5/1/2023,1,52.1800003051758,,,0,
1/8/2018,6/1/2023,1,52.2200012207031,,,0,
1/8/2018,7/1/2023,1,52.2200012207031,,,0,
1/8/2018,8/1/2023,1,52.1800003051758,,,0,
1/8/2018,9/1/2023,1,52.25,,,0,
1/8/2018,10/1/2023,1,52.2599983215332,,,0,
1/8/2018,11/1/2023,1,52.25,,,0,
1/8/2018,12/1/2023,1,52.2900009155273,,,0,
1/8/2018,6/1/2024,1,52.4700012207031,,,0,
1/8/2018,12/1/2024,1,52.6500015258789,,,0,
1/8/2018,6/1/2025,1,52.8600006103516,,,0,
1/8/2018,12/1/2025,1,53.0699996948242,,,0,
1/8/2018,6/1/2026,1,53.2700004577637,,,0,
1/8/2018,12/1/2026,1,53.4700012207031,,,0,
1/8/2018,2/1/2018,3,2.0453999042511,2.06599998474121,2.04010009765625,76599,
1/8/2018,3/1/2018,3,2.03500008583069,2.05139994621277,2.0297999382019,55556,
1/8/2018,4/1/2018,3,2.01539993286133,2.0271999835968,2.00959992408752,31857,
1/8/2018,5/1/2018,3,1.99979996681213,2.00880002975464,1.99380004405975,18486,
1/8/2018,6/1/2018,3,1.98759996891022,1.99489998817444,1.98129999637604,16400,
1/8/2018,7/1/2018,3,1.98290002346039,1.98839998245239,1.97609996795654,5457,
1/8/2018,8/1/2018,3,1.97990000247955,1.98409998416901,1.97360002994537,2670,
1/8/2018,9/1/2018,3,1.97889995574951,1.98249995708466,1.97239995002747,2822,
1/8/2018,10/1/2018,3,1.97809994220734,1.98160004615784,1.97200000286102,859,
1/8/2018,11/1/2018,3,1.9782999753952,1.98189997673035,1.97220003604889,1077,
1/8/2018,12/1/2018,3,1.97780001163483,1.98210000991821,1.97140002250671,3274,
1/8/2018,1/1/2019,3,1.97749996185303,1.980299949646,1.97220003604889,2,
1/8/2018,2/1/2019,3,1.97049999237061,,,0,
1/8/2018,3/1/2019,3,1.95650005340576,,,0,
1/8/2018,4/1/2019,3,1.93690001964569,,,0,
1/8/2018,5/1/2019,3,1.92630004882813,,,0,
1/8/2018,6/1/2019,3,1.91910004615784,1.91970002651215,1.91550004482269,3,
1/8/2018,7/1/2019,3,1.916100025177,,,1,
1/8/2018,8/1/2019,3,1.91540002822876,,,0,
1/8/2018,9/1/2019,3,1.91729998588562,,,0,
1/8/2018,10/1/2019,3,1.92060005664825,,,0,
1/8/2018,11/1/2019,3,1.92550003528595,,,0,
1/8/2018,12/1/2019,3,1.92850005626678,1.93120002746582,1.93089997768402,1,
1/8/2018,1/1/2020,3,1.93270003795624,,,0,
1/8/2018,2/1/2020,3,1.93289995193481,,,0,
1/8/2018,3/1/2020,3,1.92789995670319,,,0,
1/8/2018,4/1/2020,3,1.91680002212524,,,0,
1/8/2018,5/1/2020,3,1.90970003604889,,,0,
1/8/2018,6/1/2020,3,1.90670001506805,,,0,
1/8/2018,7/1/2020,3,1.90810000896454,,,0,
1/8/2018,8/1/2020,3,1.90989995002747,,,0,
1/8/2018,9/1/2020,3,1.91209995746613,,,0,
1/8/2018,10/1/2020,3,1.91330003738403,,,0,
1/8/2018,11/1/2020,3,1.91470003128052,,,0,
1/8/2018,12/1/2020,3,1.91709995269775,,,0,
1/8/2018,1/1/2021,3,1.92400002479553,,,0,
1/8/2018,2/1/2021,3,1.92700004577637,,,0,
1/8/2018,3/1/2021,3,1.92460000514984,,,0,
1/8/2018,4/1/2021,3,1.91600000858307,,,0,
1/8/2018,5/1/2021,3,1.91159999370575,,,0,
1/8/2018,6/1/2021,3,1.91059994697571,,,0,
1/8/2018,7/1/2021,3,1.91410005092621,,,0,
1/8/2018,8/1/2021,3,1.9180999994278,,,0,
1/8/2018,9/1/2021,3,1.92200005054474,,,0,
1/8/2018,10/1/2021,3,1.92499995231628,,,0,
1/8/2018,11/1/2021,3,1.92719995975494,,,0,
1/8/2018,12/1/2021,3,1.93009996414185,,,0,
1/8/2018,1/1/2022,3,1.93610000610352,,,0,
1/8/2018,2/1/2018,4,1.79180002212524,1.79949998855591,1.78069996833801,63652,
1/8/2018,3/1/2018,4,1.81400001049042,1.82130002975464,1.80289995670319,45888,
1/8/2018,4/1/2018,4,2.00189995765686,2.00819993019104,1.99170005321503,14840,
1/8/2018,5/1/2018,4,2.00880002975464,2.01559996604919,1.99890005588532,11590,
1/8/2018,6/1/2018,4,2.0032000541687,2.00880002975464,1.99349999427795,11184,
1/8/2018,7/1/2018,4,1.98829996585846,1.99329996109009,1.97909998893738,4970,
1/8/2018,8/1/2018,4,1.96440005302429,1.96889996528626,1.95580005645752,2141,
1/8/2018,9/1/2018,4,1.93219995498657,1.93640005588532,1.92340004444122,2228,
1/8/2018,10/1/2018,4,1.79209995269775,1.7960000038147,1.78519999980927,399,
1/8/2018,11/1/2018,4,1.75250005722046,,,144,
1/8/2018,12/1/2018,4,1.72510004043579,1.73140001296997,1.71850001811981,1424,
1/8/2018,1/1/2019,4,1.71819996833801,1.72469997406006,1.71700000762939,75,
1/8/2018,2/1/2019,4,1.72189998626709,,,4,
1/8/2018,3/1/2019,4,1.73300004005432,,,0,
1/8/2018,4/1/2019,4,1.9074000120163,,,0,
1/8/2018,5/1/2019,4,1.91079998016357,,,0,
1/8/2018,6/1/2019,4,1.90009999275208,,,0,
1/8/2018,7/1/2019,4,1.88349997997284,,,0,
1/8/2018,8/1/2019,4,1.85800004005432,,,0,
1/8/2018,9/1/2019,4,1.82650005817413,,,0,
1/8/2018,10/1/2019,4,1.69690001010895,,,0,
1/8/2018,11/1/2019,4,1.66470003128052,,,0,
1/8/2018,12/1/2019,4,1.63800001144409,,,0,
1/8/2018,1/1/2020,4,1.63810002803803,,,0,
1/8/2018,2/1/2020,4,1.64779996871948,,,0,
1/8/2018,3/1/2020,4,1.66729998588562,,,0,
1/8/2018,4/1/2020,4,1.86730003356934,,,0,
1/8/2018,5/1/2020,4,1.87030005455017,,,0,
1/8/2018,6/1/2020,4,1.86300003528595,,,0,
1/8/2018,7/1/2020,4,1.84700000286102,,,0,
1/8/2018,8/1/2020,4,1.82400000095367,,,0,
1/8/2018,9/1/2020,4,1.79999995231628,,,0,
1/8/2018,10/1/2020,4,1.67499995231628,,,0,
1/8/2018,11/1/2020,4,1.64649999141693,,,0,
1/8/2018,12/1/2020,4,1.62150001525879,,,0,
1/8/2018,1/1/2021,4,1.62650001049042,,,0,
1/8/2018,2/1/2021,4,1.63650000095367,,,0,
1/8/2018,3/1/2021,4,1.65649998188019,,,0,
1/8/2018,4/1/2021,4,1.85950005054474,,,0,
1/8/2018,5/1/2021,4,1.86249995231628,,,0,
1/8/2018,6/1/2021,4,1.85800004005432,,,0,
1/8/2018,7/1/2021,4,1.84200000762939,,,0,
1/8/2018,8/1/2021,4,1.81900000572205,,,0,
1/8/2018,9/1/2021,4,1.79499995708466,,,0,
1/8/2018,10/1/2021,4,1.66999995708466,,,0,
1/8/2018,11/1/2021,4,1.6414999961853,,,0,
1/8/2018,12/1/2021,4,1.61650002002716,,,0,
1/8/2018,1/1/2022,4,1.62150001525879,,,0,
1/9/2018,2/1/2018,1,62.9599990844727,63.4799995422363,61.7999992370605,826252,
1/9/2018,3/1/2018,1,62.8699989318848,63.3600006103516,61.7799987792969,347323,
1/9/2018,4/1/2018,1,62.7000007629395,63.1699981689453,61.6500015258789,112609,
1/9/2018,5/1/2018,1,62.4900016784668,62.939998626709,61.4900016784668,51325,
1/9/2018,6/1/2018,1,62.2299995422363,62.6500015258789,61.2700004577637,88665,
1/9/2018,7/1/2018,1,61.9000015258789,62.2400016784668,61,32673,
1/9/2018,8/1/2018,1,61.5299987792969,61.8199996948242,60.7099990844727,13914,
1/9/2018,9/1/2018,1,61.1599998474121,61.4799995422363,60.3499984741211,15696,
1/9/2018,10/1/2018,1,60.7900009155273,61.0299987792969,60.0099983215332,8135,
1/9/2018,11/1/2018,1,60.4199981689453,60.6699981689453,59.6699981689453,4887,
1/9/2018,12/1/2018,1,60.0699996948242,60.3300018310547,59.2799987792969,64879,
1/9/2018,1/1/2019,1,59.7299995422363,59.939998626709,59.0200004577637,7277,
1/9/2018,2/1/2019,1,59.3600006103516,59.0699996948242,58.7200012207031,3882,
1/9/2018,3/1/2019,1,59,58.7599983215332,58.3600006103516,3361,
1/9/2018,4/1/2019,1,58.6500015258789,58.3300018310547,,1136,
1/9/2018,5/1/2019,1,58.3199996948242,57.9900016784668,,991,
1/9/2018,6/1/2019,1,58.0099983215332,58.2200012207031,57.310001373291,15974,
1/9/2018,7/1/2019,1,57.6800003051758,57.75,57.2700004577637,845,
1/9/2018,8/1/2019,1,57.3800010681152,57.0400009155273,,460,
1/9/2018,9/1/2019,1,57.1100006103516,56.7799987792969,56.7599983215332,2903,
1/9/2018,10/1/2019,1,56.8600006103516,56.5200004577637,,927,
1/9/2018,11/1/2019,1,56.6500015258789,56.3400001525879,56.310001373291,2237,
1/9/2018,12/1/2019,1,56.4700012207031,56.6699981689453,55.8800010681152,25003,
1/9/2018,1/1/2020,1,56.2299995422363,56.0900001525879,56.0499992370606,1676,
1/9/2018,2/1/2020,1,56.0099983215332,,,44,
1/9/2018,3/1/2020,1,55.7999992370606,,,12,
1/9/2018,4/1/2020,1,55.6199989318848,,,0,
1/9/2018,5/1/2020,1,55.4199981689453,,,2,
1/9/2018,6/1/2020,1,55.2400016784668,55.3300018310547,54.6800003051758,1424,
1/9/2018,7/1/2020,1,55.0499992370605,,,2,
1/9/2018,8/1/2020,1,54.9000015258789,,,4,
1/9/2018,9/1/2020,1,54.75,,,8,
1/9/2018,10/1/2020,1,54.5999984741211,,,0,
1/9/2018,11/1/2020,1,54.4500007629395,,,0,
1/9/2018,12/1/2020,1,54.2999992370605,54.4799995422363,53.7299995422363,3002,
1/9/2018,1/1/2021,1,54.1100006103516,,,130,
1/9/2018,2/1/2021,1,53.9300003051758,,,36,
1/9/2018,3/1/2021,1,53.7799987792969,,,17,
1/9/2018,4/1/2021,1,53.6699981689453,,,4,
1/9/2018,5/1/2021,1,53.5900001525879,,,0,
1/9/2018,6/1/2021,1,53.5400009155273,,,26,
1/9/2018,7/1/2021,1,53.4500007629395,,,0,
1/9/2018,8/1/2021,1,53.3800010681152,,,0,
1/9/2018,9/1/2021,1,53.310001373291,,,0,
1/9/2018,10/1/2021,1,53.1699981689453,,,0,
1/9/2018,11/1/2021,1,53.0900001525879,,,0,
1/9/2018,12/1/2021,1,53.0299987792969,53.2099990844727,52.5999984741211,433,
1/9/2018,1/1/2022,1,52.9599990844727,,,0,
1/9/2018,2/1/2022,1,52.9099998474121,,,0,
1/9/2018,3/1/2022,1,52.8899993896484,,,0,
1/9/2018,4/1/2022,1,52.8600006103516,,,0,
1/9/2018,5/1/2022,1,52.8400001525879,,,0,
1/9/2018,6/1/2022,1,52.8199996948242,,,0,
1/9/2018,7/1/2022,1,52.7200012207031,,,0,
1/9/2018,8/1/2022,1,52.7200012207031,,,0,
1/9/2018,9/1/2022,1,52.7900009155273,,,0,
1/9/2018,10/1/2022,1,52.7400016784668,,,0,
1/9/2018,11/1/2022,1,52.7099990844727,,,0,
1/9/2018,12/1/2022,1,52.6699981689453,52.75,52.6500015258789,31,
1/9/2018,1/1/2023,1,52.6599998474121,,,0,
1/9/2018,2/1/2023,1,52.6399993896484,,,0,
1/9/2018,3/1/2023,1,52.6500015258789,,,0,
1/9/2018,4/1/2023,1,52.6300010681152,,,0,
1/9/2018,5/1/2023,1,52.5900001525879,,,0,
1/9/2018,6/1/2023,1,52.6300010681152,,,0,
1/9/2018,7/1/2023,1,52.6199989318848,,,0,
1/9/2018,8/1/2023,1,52.5699996948242,,,0,
1/9/2018,9/1/2023,1,52.6399993896484,,,0,
1/9/2018,10/1/2023,1,52.6399993896484,,,0,
1/9/2018,11/1/2023,1,52.6300010681152,,,0,
1/9/2018,12/1/2023,1,52.6599998474121,52.4199981689453,,0,
1/9/2018,6/1/2024,1,52.8400001525879,,,0,
1/9/2018,12/1/2024,1,53.0200004577637,,,0,
1/9/2018,6/1/2025,1,53.2299995422363,,,0,
1/9/2018,12/1/2025,1,53.439998626709,,,0,
1/9/2018,6/1/2026,1,53.6399993896484,,,0,
1/9/2018,12/1/2026,1,53.8400001525879,,,0,
1/9/2018,2/1/2018,3,2.06620001792908,2.07680010795593,2.03749990463257,82075,
1/9/2018,3/1/2018,3,2.0566999912262,2.06690001487732,2.02959990501404,62905,
1/9/2018,4/1/2018,3,2.03810000419617,2.04730010032654,2.01149988174438,36343,
1/9/2018,5/1/2018,3,2.02279996871948,2.03099989891052,1.99720001220703,22262,
1/9/2018,6/1/2018,3,2.01090002059937,2.01859998703003,1.98590004444122,20642,
1/9/2018,7/1/2018,3,2.00589990615845,2.01279997825623,1.98189997673035,6502,
1/9/2018,8/1/2018,3,2.00239992141724,2.0090000629425,1.97889995574951,2937,
1/9/2018,9/1/2018,3,2.00079989433289,2.00690007209778,1.97759997844696,3725,
1/9/2018,10/1/2018,3,1.99940001964569,2.00539994239807,1.97699999809265,395,
1/9/2018,11/1/2018,3,1.99890005588532,2.0048999786377,1.97720003128052,329,
1/9/2018,12/1/2018,3,1.99820005893707,2.00410008430481,1.97689998149872,2518,
1/9/2018,1/1/2019,3,1.99749994277954,2.00130009651184,1.97640001773834,119,
1/9/2018,2/1/2019,3,1.99020004272461,1.98950004577637,,2,
1/9/2018,3/1/2019,3,1.97609996795654,1.96029996871948,,2,
1/9/2018,4/1/2019,3,1.95640003681183,1.93889999389648,,0,
1/9/2018,5/1/2019,3,1.9456000328064,,,0,
1/9/2018,6/1/2019,3,1.93840003013611,1.94099998474121,,10,
1/9/2018,7/1/2019,3,1.93560004234314,,,0,
1/9/2018,8/1/2019,3,1.9345999956131,,,0,
1/9/2018,9/1/2019,3,1.93669998645782,,,0,
1/9/2018,10/1/2019,3,1.94060003757477,,,0,
1/9/2018,11/1/2019,3,1.94609999656677,1.93700003623962,1.93700003623962,2,
1/9/2018,12/1/2019,3,1.94920003414154,1.94799995422363,1.932000041008,26,
1/9/2018,1/1/2020,3,1.95340001583099,,,0,
1/9/2018,2/1/2020,3,1.95360004901886,,,0,
1/9/2018,3/1/2020,3,1.94860005378723,,,0,
1/9/2018,4/1/2020,3,1.9375,,,0,
1/9/2018,5/1/2020,3,1.93040001392365,,,0,
1/9/2018,6/1/2020,3,1.92739999294281,,,0,
1/9/2018,7/1/2020,3,1.92879998683929,,,0,
1/9/2018,8/1/2020,3,1.93060004711151,,,0,
1/9/2018,9/1/2020,3,1.93280005455017,,,0,
1/9/2018,10/1/2020,3,1.93400001525879,,,0,
1/9/2018,11/1/2020,3,1.93540000915527,,,0,
1/9/2018,12/1/2020,3,1.9378000497818,,,0,
1/9/2018,1/1/2021,3,1.94430005550385,,,0,
1/9/2018,2/1/2021,3,1.94679999351501,,,0,
1/9/2018,3/1/2021,3,1.94400000572205,,,0,
1/9/2018,4/1/2021,3,1.9349000453949,,,0,
1/9/2018,5/1/2021,3,1.93009996414185,,,0,
1/9/2018,6/1/2021,3,1.92859995365143,,,0,
1/9/2018,7/1/2021,3,1.9316999912262,,,0,
1/9/2018,8/1/2021,3,1.93519997596741,,,0,
1/9/2018,9/1/2021,3,1.93869996070862,,,0,
1/9/2018,10/1/2021,3,1.94120001792908,,,0,
1/9/2018,11/1/2021,3,1.942999958992,,,0,
1/9/2018,12/1/2021,3,1.94539999961853,,,0,
1/9/2018,1/1/2022,3,1.9514000415802,,,0,
1/9/2018,2/1/2018,4,1.83619999885559,1.84679996967316,1.79610002040863,83268,
1/9/2018,3/1/2018,4,1.85300004482269,1.86349999904633,1.81780004501343,66257,
1/9/2018,4/1/2018,4,2.03509998321533,2.04450011253357,2.00440001487732,29881,
1/9/2018,5/1/2018,4,2.04019999504089,2.04900002479553,2.01079988479614,17243,
1/9/2018,6/1/2018,4,2.03349995613098,2.04200005531311,2.00449991226196,14878,
1/9/2018,7/1/2018,4,2.01780009269714,2.02559995651245,1.98950004577637,5293,
1/9/2018,8/1/2018,4,1.99329996109009,2.00049996376038,1.96519994735718,2597,
1/9/2018,9/1/2018,4,1.96050000190735,1.96720004081726,1.93250000476837,3524,
1/9/2018,10/1/2018,4,1.82050001621246,1.82910001277924,1.79449999332428,823,
1/9/2018,11/1/2018,4,1.78100001811981,1.77769994735718,1.75839996337891,472,
1/9/2018,12/1/2018,4,1.75269997119904,1.75940001010895,1.72899997234344,1764,
1/9/2018,1/1/2019,4,1.74440002441406,1.75090003013611,1.73000001907349,99,
1/9/2018,2/1/2019,4,1.74720001220703,1.74179995059967,,4,
1/9/2018,3/1/2019,4,1.75829994678497,1.7438999414444,,0,
1/9/2018,4/1/2019,4,1.93270003795624,1.91429996490479,,0,
1/9/2018,5/1/2019,4,1.93610000610352,,,0,
1/9/2018,6/1/2019,4,1.92540001869202,1.90359997749329,,0,
1/9/2018,7/1/2019,4,1.90880000591278,,,0,
1/9/2018,8/1/2019,4,1.88329994678497,,,0,
1/9/2018,9/1/2019,4,1.85179996490479,,,0,
1/9/2018,10/1/2019,4,1.72220003604889,,,0,
1/9/2018,11/1/2019,4,1.69000005722046,,,0,
1/9/2018,12/1/2019,4,1.66330003738403,,,0,
1/9/2018,1/1/2020,4,1.66340005397797,,,0,
1/9/2018,2/1/2020,4,1.67309999465942,,,0,
1/9/2018,3/1/2020,4,1.69260001182556,,,0,
1/9/2018,4/1/2020,4,1.89260005950928,,,0,
1/9/2018,5/1/2020,4,1.89559996128082,,,0,
1/9/2018,6/1/2020,4,1.8882999420166,,,0,
1/9/2018,7/1/2020,4,1.87230002880096,,,0,
1/9/2018,8/1/2020,4,1.84930002689362,,,0,
1/9/2018,9/1/2020,4,1.82529997825623,,,0,
1/9/2018,10/1/2020,4,1.70029997825623,,,0,
1/9/2018,11/1/2020,4,1.67180001735687,,,0,
1/9/2018,12/1/2020,4,1.64680004119873,,,0,
1/9/2018,1/1/2021,4,1.65180003643036,,,0,
1/9/2018,2/1/2021,4,1.66180002689362,,,0,
1/9/2018,3/1/2021,4,1.68180000782013,,,0,
1/9/2018,4/1/2021,4,1.88479995727539,,,0,
1/9/2018,5/1/2021,4,1.88779997825623,,,0,
1/9/2018,6/1/2021,4,1.88329994678497,,,0,
1/9/2018,7/1/2021,4,1.86730003356934,,,0,
1/9/2018,8/1/2021,4,1.84430003166199,,,0,
1/9/2018,9/1/2021,4,1.8202999830246,,,0,
1/9/2018,10/1/2021,4,1.6952999830246,,,0,
1/9/2018,11/1/2021,4,1.66680002212524,,,0,
1/9/2018,12/1/2021,4,1.6418000459671,,,0,
1/9/2018,1/1/2022,4,1.64680004119873,,,0,
1/10/2018,2/1/2018,1,63.5699996948242,63.6699981689453,63.0900001525879,683875,
1/10/2018,3/1/2018,1,63.4199981689453,63.5400009155273,62.9500007629395,301274,
1/10/2018,4/1/2018,1,63.2099990844727,63.3400001525879,62.7400016784668,111433,
1/10/2018,5/1/2018,1,62.9799995422363,63.0800018310547,62.5299987792969,70128,
1/10/2018,6/1/2018,1,62.6800003051758,62.7900009155273,62.2200012207031,103811,
1/10/2018,7/1/2018,1,62.3199996948242,62.3800010681152,61.8899993896484,36441,
1/10/2018,8/1/2018,1,61.9099998474121,61.9500007629395,61.4900016784668,16010,
1/10/2018,9/1/2018,1,61.5099983215332,61.5499992370606,61.1300010681152,16589,
1/10/2018,10/1/2018,1,61.0999984741211,61.1300010681152,60.7099990844727,8272,
1/10/2018,11/1/2018,1,60.7000007629395,60.75,60.3899993896484,4137,
1/10/2018,12/1/2018,1,60.3300018310547,60.4900016784668,59.9599990844727,68609,
1/10/2018,1/1/2019,1,59.939998626709,60.1100006103516,59.6699981689453,3927,
1/10/2018,2/1/2019,1,59.5299987792969,59.689998626709,59.25,3100,
1/10/2018,3/1/2019,1,59.1399993896484,59.2700004577637,58.9000015258789,5055,
1/10/2018,4/1/2019,1,58.7400016784668,,,1126,
1/10/2018,5/1/2019,1,58.3699989318848,,,593,
1/10/2018,6/1/2019,1,58.0299987792969,58.310001373291,57.7599983215332,17004,
1/10/2018,7/1/2019,1,57.6699981689453,57.8300018310547,57.7999992370606,829,
1/10/2018,8/1/2019,1,57.3499984741211,,,533,
1/10/2018,9/1/2019,1,57.060001373291,,,2408,
1/10/2018,10/1/2019,1,56.7999992370605,,,1036,
1/10/2018,11/1/2019,1,56.560001373291,,,1805,
1/10/2018,12/1/2019,1,56.3499984741211,56.689998626709,56.0900001525879,24294,
1/10/2018,1/1/2020,1,56.0900001525879,,,813,
1/10/2018,2/1/2020,1,55.8600006103516,,,18,
1/10/2018,3/1/2020,1,55.6300010681152,,,22,
1/10/2018,4/1/2020,1,55.4000015258789,,,50,
1/10/2018,5/1/2020,1,55.1800003051758,,,9,
1/10/2018,6/1/2020,1,55,55.3300018310547,54.8499984741211,2231,
1/10/2018,7/1/2020,1,54.7999992370606,,,13,
1/10/2018,8/1/2020,1,54.6199989318848,,,50,
1/10/2018,9/1/2020,1,54.4700012207031,,,175,
1/10/2018,10/1/2020,1,54.3199996948242,,,0,
1/10/2018,11/1/2020,1,54.189998626709,,,0,
1/10/2018,12/1/2020,1,54.0499992370606,54.439998626709,53.7799987792969,1870,
1/10/2018,1/1/2021,1,53.8699989318848,,,400,
1/10/2018,2/1/2021,1,53.7000007629395,,,200,
1/10/2018,3/1/2021,1,53.5699996948242,,,1,
1/10/2018,4/1/2021,1,53.4300003051758,,,250,
1/10/2018,5/1/2021,1,53.3199996948242,,,0,
1/10/2018,6/1/2021,1,53.2700004577637,,,11,
1/10/2018,7/1/2021,1,53.1800003051758,,,0,
1/10/2018,8/1/2021,1,53.1100006103516,,,250,
1/10/2018,9/1/2021,1,53.0200004577637,,,0,
1/10/2018,10/1/2021,1,52.8899993896484,,,0,
1/10/2018,11/1/2021,1,52.8199996948242,,,0,
1/10/2018,12/1/2021,1,52.7599983215332,53.0999984741211,52.5099983215332,194,
1/10/2018,1/1/2022,1,52.689998626709,,,0,
1/10/2018,2/1/2022,1,52.6300010681152,,,0,
1/10/2018,3/1/2022,1,52.5999984741211,,,0,
1/10/2018,4/1/2022,1,52.5999984741211,,,0,
1/10/2018,5/1/2022,1,52.5800018310547,,,0,
1/10/2018,6/1/2022,1,52.560001373291,,,0,
1/10/2018,7/1/2022,1,52.4599990844727,,,0,
1/10/2018,8/1/2022,1,52.4599990844727,,,0,
1/10/2018,9/1/2022,1,52.5400009155274,,,0,
1/10/2018,10/1/2022,1,52.4900016784668,,,0,
1/10/2018,11/1/2022,1,52.4599990844727,,,0,
1/10/2018,12/1/2022,1,52.4199981689453,52.6100006103516,52.5,10,
1/10/2018,1/1/2023,1,52.4199981689453,,,0,
1/10/2018,2/1/2023,1,52.4099998474121,,,0,
1/10/2018,3/1/2023,1,52.4300003051758,,,0,
1/10/2018,4/1/2023,1,52.4099998474121,,,0,
1/10/2018,5/1/2023,1,52.3800010681152,,,0,
1/10/2018,6/1/2023,1,52.4300003051758,,,0,
1/10/2018,7/1/2023,1,52.4300003051758,,,0,
1/10/2018,8/1/2023,1,52.3899993896484,,,0,
1/10/2018,9/1/2023,1,52.4700012207031,,,0,
1/10/2018,10/1/2023,1,52.4700012207031,,,0,
1/10/2018,11/1/2023,1,52.4700012207031,,,0,
1/10/2018,12/1/2023,1,52.5099983215332,,,0,
1/10/2018,6/1/2024,1,52.6399993896484,,,0,
1/10/2018,12/1/2024,1,52.7799987792969,,,0,
1/10/2018,6/1/2025,1,52.9900016784668,,,0,
1/10/2018,12/1/2025,1,53.2000007629395,,,0,
1/10/2018,6/1/2026,1,53.4000015258789,,,0,
1/10/2018,12/1/2026,1,53.5999984741211,,,0,
1/10/2018,2/1/2018,3,2.0806999206543,2.08439993858337,2.06319999694824,66844,
1/10/2018,3/1/2018,3,2.06979990005493,2.07410001754761,2.05390000343323,48981,
1/10/2018,4/1/2018,3,2.05049991607666,2.05419993400574,2.0353000164032,29413,
1/10/2018,5/1/2018,3,2.03349995613098,2.03749990463257,2.019700050354,17514,
1/10/2018,6/1/2018,3,2.02060008049011,2.02449989318848,2.00710010528564,17981,
1/10/2018,7/1/2018,3,2.01469993591309,2.01839995384216,2.00209999084473,5463,
1/10/2018,8/1/2018,3,2.0100998878479,2.01360011100769,1.99800002574921,2049,
1/10/2018,9/1/2018,3,2.00789999961853,2.01209998130798,1.99609994888306,2804,
1/10/2018,10/1/2018,3,2.00609993934631,2.00909996032715,1.99530005455017,643,
1/10/2018,11/1/2018,3,2.00559997558594,2.00830006599426,1.99460005760193,144,
1/10/2018,12/1/2018,3,2.00440001487732,2.0074999332428,1.99300003051758,3320,
1/10/2018,1/1/2019,3,2.00340008735657,2.00359988212585,1.99300003051758,341,
1/10/2018,2/1/2019,3,1.99609994888306,1.99199998378754,,48,
1/10/2018,3/1/2019,3,1.98169994354248,,,40,
1/10/2018,4/1/2019,3,1.96150004863739,,,11,
1/10/2018,5/1/2019,3,1.95000004768372,,,0,
1/10/2018,6/1/2019,3,1.94289994239807,1.94200003147125,1.93330001831055,7,
1/10/2018,7/1/2019,3,1.93959999084473,,,0,
1/10/2018,8/1/2019,3,1.93819999694824,,,0,
1/10/2018,9/1/2019,3,1.93980002403259,,,0,
1/10/2018,10/1/2019,3,1.9433000087738,,,1,
1/10/2018,11/1/2019,3,1.94790005683899,,,1,
1/10/2018,12/1/2019,3,1.95089995861053,1.94620001316071,1.94169998168945,72,
1/10/2018,1/1/2020,3,1.95539999008179,,,0,
1/10/2018,2/1/2020,3,1.95539999008179,,,0,
1/10/2018,3/1/2020,3,1.95070004463196,,,0,
1/10/2018,4/1/2020,3,1.93970000743866,,,0,
1/10/2018,5/1/2020,3,1.93280005455017,,,0,
1/10/2018,6/1/2020,3,1.92980003356934,,,0,
1/10/2018,7/1/2020,3,1.93149995803833,,,0,
1/10/2018,8/1/2020,3,1.93320000171661,,,0,
1/10/2018,9/1/2020,3,1.93579995632172,,,0,
1/10/2018,10/1/2020,3,1.93690001964569,,,0,
1/10/2018,11/1/2020,3,1.93840003013611,,,0,
1/10/2018,12/1/2020,3,1.94089996814728,,,0,
1/10/2018,1/1/2021,3,1.94760000705719,,,0,
1/10/2018,2/1/2021,3,1.95019996166229,,,0,
1/10/2018,3/1/2021,3,1.94760000705719,,,0,
1/10/2018,4/1/2021,3,1.93869996070862,,,0,
1/10/2018,5/1/2021,3,1.93400001525879,,,0,
1/10/2018,6/1/2021,3,1.93270003795624,,,0,
1/10/2018,7/1/2021,3,1.93599998950958,,,0,
1/10/2018,8/1/2021,3,1.93959999084473,,,0,
1/10/2018,9/1/2021,3,1.9433000087738,,,0,
1/10/2018,10/1/2021,3,1.94599997997284,,,0,
1/10/2018,11/1/2021,3,1.94790005683899,,,0,
1/10/2018,12/1/2021,3,1.95029997825623,,,0,
1/10/2018,1/1/2022,3,1.9563000202179,,,0,
1/10/2018,2/1/2018,4,1.83270001411438,1.85130000114441,1.82000005245209,76388,
1/10/2018,3/1/2018,4,1.85179996490479,1.86810004711151,1.84019994735718,64606,
1/10/2018,4/1/2018,4,2.03600001335144,2.04789996147156,2.02480006217957,31289,
1/10/2018,5/1/2018,4,2.04229998588562,2.05209994316101,2.03069996833801,19761,
1/10/2018,6/1/2018,4,2.03690004348755,2.04290008544922,2.02449989318848,13746,
1/10/2018,7/1/2018,4,2.02160000801086,2.02690005302429,2.00909996032715,5806,
1/10/2018,8/1/2018,4,1.99730002880096,2.00189995765686,1.98549997806549,3772,
1/10/2018,9/1/2018,4,1.9646999835968,1.96860003471375,1.95210003852844,3561,
1/10/2018,10/1/2018,4,1.8260999917984,1.82739996910095,1.81420004367828,608,
1/10/2018,11/1/2018,4,1.78719997406006,1.78299999237061,1.78279995918274,285,
1/10/2018,12/1/2018,4,1.75960004329681,1.76160001754761,1.74849998950958,1726,
1/10/2018,1/1/2019,4,1.75139999389648,1.7529000043869,1.74059998989105,217,
1/10/2018,2/1/2019,4,1.75499999523163,,,72,
1/10/2018,3/1/2019,4,1.76709997653961,,,13,
1/10/2018,4/1/2019,4,1.94149994850159,,,11,
1/10/2018,5/1/2019,4,1.94490003585815,,,0,
1/10/2018,6/1/2019,4,1.93420004844666,,,7,
1/10/2018,7/1/2019,4,1.91760003566742,,,0,
1/10/2018,8/1/2019,4,1.89209997653961,,,0,
1/10/2018,9/1/2019,4,1.86059999465942,,,0,
1/10/2018,10/1/2019,4,1.73099994659424,,,0,
1/10/2018,11/1/2019,4,1.69879996776581,,,0,
1/10/2018,12/1/2019,4,1.67209994792938,,,0,
1/10/2018,1/1/2020,4,1.67219996452332,,,0,
1/10/2018,2/1/2020,4,1.68190002441406,,,0,
1/10/2018,3/1/2020,4,1.7014000415802,,,0,
1/10/2018,4/1/2020,4,1.90139997005463,,,0,
1/10/2018,5/1/2020,4,1.90439999103546,,,0,
1/10/2018,6/1/2020,4,1.89709997177124,,,0,
1/10/2018,7/1/2020,4,1.8811000585556,,,0,
1/10/2018,8/1/2020,4,1.85810005664825,,,0,
1/10/2018,9/1/2020,4,1.83410000801086,,,0,
1/10/2018,10/1/2020,4,1.70910000801086,,,0,
1/10/2018,11/1/2020,4,1.68060004711151,,,0,
1/10/2018,12/1/2020,4,1.65559995174408,,,0,
1/10/2018,1/1/2021,4,1.66059994697571,,,0,
1/10/2018,2/1/2021,4,1.67060005664825,,,0,
1/10/2018,3/1/2021,4,1.69060003757477,,,0,
1/10/2018,4/1/2021,4,1.89359998703003,,,0,
1/10/2018,5/1/2021,4,1.89660000801086,,,0,
1/10/2018,6/1/2021,4,1.89209997653961,,,0,
1/10/2018,7/1/2021,4,1.87609994411469,,,0,
1/10/2018,8/1/2021,4,1.85309994220734,,,0,
1/10/2018,9/1/2021,4,1.82910001277924,,,0,
1/10/2018,10/1/2021,4,1.70410001277924,,,0,
1/10/2018,11/1/2021,4,1.67560005187988,,,0,
1/10/2018,12/1/2021,4,1.65059995651245,,,0,
1/10/2018,1/1/2022,4,1.65559995174408,,,0,
1/11/2018,2/1/2018,1,63.7999992370605,64.7699966430664,63.4300003051758,858165,
1/11/2018,3/1/2018,1,63.6800003051758,64.5299987792969,63.2700004577637,446520,
1/11/2018,4/1/2018,1,63.4599990844727,64.1999969482422,63.060001373291,165191,
1/11/2018,5/1/2018,1,63.2000007629395,63.8600006103516,62.7999992370606,86820,
1/11/2018,6/1/2018,1,62.8899993896484,63.4900016784668,62.4900016784668,138585,
1/11/2018,7/1/2018,1,62.5200004577637,63.0299987792969,62.1399993896484,44273,
1/11/2018,8/1/2018,1,62.0900001525879,62.560001373291,61.7099990844727,25135,
1/11/2018,9/1/2018,1,61.6699981689453,62.0900001525879,61.2700004577637,30484,
1/11/2018,10/1/2018,1,61.25,61.6399993896484,60.9000015258789,12949,
1/11/2018,11/1/2018,1,60.8499984741211,61.1800003051758,60.4900016784668,8636,
1/11/2018,12/1/2018,1,60.4799995422363,60.8300018310547,60.0800018310547,97790,
1/11/2018,1/1/2019,1,60.0900001525879,60.3899993896484,59.7000007629395,9648,
1/11/2018,2/1/2019,1,59.6800003051758,59.9500007629395,59.6399993896484,4407,
1/11/2018,3/1/2019,1,59.2599983215332,59.3600006103516,59.0800018310547,6516,
1/11/2018,4/1/2019,1,58.8800010681152,59.0800018310547,58.9700012207031,1977,
1/11/2018,5/1/2019,1,58.4799995422363,,,2149,
1/11/2018,6/1/2019,1,58.1300010681152,58.3300018310547,57.7599983215332,18606,
1/11/2018,7/1/2019,1,57.7700004577637,,,1374,
1/11/2018,8/1/2019,1,57.439998626709,,,778,
1/11/2018,9/1/2019,1,57.1500015258789,,,1472,
1/11/2018,10/1/2019,1,56.8899993896484,56.9900016784668,56.9300003051758,1200,
1/11/2018,11/1/2019,1,56.6500015258789,,,886,
1/11/2018,12/1/2019,1,56.439998626709,56.5900001525879,56.0800018310547,30947,
1/11/2018,1/1/2020,1,56.1800003051758,56.0400009155273,56.0400009155273,345,
1/11/2018,2/1/2020,1,55.9500007629395,,,38,
1/11/2018,3/1/2020,1,55.7299995422363,,,29,
1/11/2018,4/1/2020,1,55.4700012207031,,,0,
1/11/2018,5/1/2020,1,55.2700004577637,,,7,
1/11/2018,6/1/2020,1,55.0800018310547,55.0999984741211,54.7200012207031,3464,
1/11/2018,7/1/2020,1,54.8699989318848,,,7,
1/11/2018,8/1/2020,1,54.6800003051758,,,0,
1/11/2018,9/1/2020,1,54.5200004577637,,,0,
1/11/2018,10/1/2020,1,54.3600006103516,,,2,
1/11/2018,11/1/2020,1,54.2200012207031,,,19,
1/11/2018,12/1/2020,1,54.0900001525879,54.1800003051758,53.6500015258789,4256,
1/11/2018,1/1/2021,1,53.9199981689453,,,8,
1/11/2018,2/1/2021,1,53.7700004577637,,,0,
1/11/2018,3/1/2021,1,53.6399993896484,,,0,
1/11/2018,4/1/2021,1,53.5099983215332,,,0,
1/11/2018,5/1/2021,1,53.4099998474121,,,0,
1/11/2018,6/1/2021,1,53.3199996948242,,,8,
1/11/2018,7/1/2021,1,53.2299995422363,,,0,
1/11/2018,8/1/2021,1,53.1599998474121,,,0,
1/11/2018,9/1/2021,1,53.0699996948242,,,0,
1/11/2018,10/1/2021,1,52.9300003051758,,,0,
1/11/2018,11/1/2021,1,52.8600006103516,,,0,
1/11/2018,12/1/2021,1,52.7999992370606,52.8499984741211,52.4500007629395,301,
1/11/2018,1/1/2022,1,52.7299995422363,,,0,
1/11/2018,2/1/2022,1,52.6699981689453,,,0,
1/11/2018,3/1/2022,1,52.6399993896484,,,0,
1/11/2018,4/1/2022,1,52.6300010681152,,,0,
1/11/2018,5/1/2022,1,52.6100006103516,,,0,
1/11/2018,6/1/2022,1,52.5900001525879,,,0,
1/11/2018,7/1/2022,1,52.4900016784668,,,0,
1/11/2018,8/1/2022,1,52.4900016784668,,,0,
1/11/2018,9/1/2022,1,52.5699996948242,,,0,
1/11/2018,10/1/2022,1,52.5099983215332,,,0,
1/11/2018,11/1/2022,1,52.4799995422363,,,0,
1/11/2018,12/1/2022,1,52.439998626709,52.0099983215332,52.0099983215332,4,
1/11/2018,1/1/2023,1,52.439998626709,,,0,
1/11/2018,2/1/2023,1,52.4300003051758,,,0,
1/11/2018,3/1/2023,1,52.4500007629395,,,0,
1/11/2018,4/1/2023,1,52.4300003051758,,,0,
1/11/2018,5/1/2023,1,52.4000015258789,,,0,
1/11/2018,6/1/2023,1,52.4500007629395,,,0,
1/11/2018,7/1/2023,1,52.439998626709,,,0,
1/11/2018,8/1/2023,1,52.4000015258789,,,0,
1/11/2018,9/1/2023,1,52.4799995422363,,,0,
1/11/2018,10/1/2023,1,52.4799995422363,,,0,
1/11/2018,11/1/2023,1,52.4799995422363,,,0,
1/11/2018,12/1/2023,1,52.5200004577637,,,0,
1/11/2018,6/1/2024,1,52.7000007629395,,,0,
1/11/2018,12/1/2024,1,52.8800010681152,,,0,
1/11/2018,6/1/2025,1,53.0900001525879,,,0,
1/11/2018,12/1/2025,1,53.2999992370606,,,0,
1/11/2018,6/1/2026,1,53.5,,,0,
1/11/2018,12/1/2026,1,53.7000007629395,,,0,
1/11/2018,2/1/2018,3,2.07669997215271,2.09980010986328,2.07480001449585,74149,
1/11/2018,3/1/2018,3,2.06750011444092,2.08850002288818,2.06529998779297,60598,
1/11/2018,4/1/2018,3,2.04789996147156,2.06620001792908,2.04530000686645,35525,
1/11/2018,5/1/2018,3,2.03139996528625,2.04719996452332,2.02769994735718,17220,
1/11/2018,6/1/2018,3,2.01929998397827,2.03320002555847,2.01469993591309,21556,
1/11/2018,7/1/2018,3,2.01460003852844,2.02749991416931,2.00859999656677,5806,
1/11/2018,8/1/2018,3,2.01099991798401,2.0220000743866,2.00379991531372,2859,
1/11/2018,9/1/2018,3,2.00929999351501,2.0188000202179,2.00189995765686,3434,
1/11/2018,10/1/2018,3,2.0074999332428,2.01629996299744,2.00040006637573,1447,
1/11/2018,11/1/2018,3,2.00690007209778,2.01559996604919,2,556,
1/11/2018,12/1/2018,3,2.00570011138916,2.01500010490417,1.99930000305176,5783,
1/11/2018,1/1/2019,3,2.00480008125305,2.01230001449585,1.99919998645782,334,
1/11/2018,2/1/2019,3,1.99720001220703,2.0006000995636,,34,
1/11/2018,3/1/2019,3,1.98220002651215,,,15,
1/11/2018,4/1/2019,3,1.96070003509521,,,9,
1/11/2018,5/1/2019,3,1.94770002365112,,,8,
1/11/2018,6/1/2019,3,1.93920004367828,1.94609999656677,1.93760001659393,41,
1/11/2018,7/1/2019,3,1.93529999256134,,,1,
1/11/2018,8/1/2019,3,1.93369996547699,,,0,
1/11/2018,9/1/2019,3,1.93550002574921,,,0,
1/11/2018,10/1/2019,3,1.93900001049042,,,0,
1/11/2018,11/1/2019,3,1.94340002536774,1.96800005435944,1.96800005435944,2,
1/11/2018,12/1/2019,3,1.94640004634857,,,31,
1/11/2018,1/1/2020,3,1.95039999485016,,,0,
1/11/2018,2/1/2020,3,1.94990003108978,,,0,
1/11/2018,3/1/2020,3,1.94470000267029,,,0,
1/11/2018,4/1/2020,3,1.93320000171661,,,0,
1/11/2018,5/1/2020,3,1.92569994926453,,,0,
1/11/2018,6/1/2020,3,1.92219996452332,,,0,
1/11/2018,7/1/2020,3,1.9239000082016,,,0,
1/11/2018,8/1/2020,3,1.92560005187988,,,0,
1/11/2018,9/1/2020,3,1.92820000648499,,,0,
1/11/2018,10/1/2020,3,1.92929995059967,,,0,
1/11/2018,11/1/2020,3,1.93079996109009,,,0,
1/11/2018,12/1/2020,3,1.93330001831055,,,0,
1/11/2018,1/1/2021,3,1.94000005722046,,,0,
1/11/2018,2/1/2021,3,1.94260001182556,,,0,
1/11/2018,3/1/2021,3,1.94000005722046,,,0,
1/11/2018,4/1/2021,3,1.93110001087189,,,0,
1/11/2018,5/1/2021,3,1.92639994621277,,,0,
1/11/2018,6/1/2021,3,1.92509996891022,,,0,
1/11/2018,7/1/2021,3,1.92840003967285,,,0,
1/11/2018,8/1/2021,3,1.932000041008,,,0,
1/11/2018,9/1/2021,3,1.93570005893707,,,0,
1/11/2018,10/1/2021,3,1.93840003013611,,,0,
1/11/2018,11/1/2021,3,1.94029998779297,,,0,
1/11/2018,12/1/2021,3,1.94270002841949,,,0,
1/11/2018,1/1/2022,3,1.94869995117188,,,0,
1/11/2018,2/1/2018,4,1.83700001239777,1.86020004749298,1.82850003242493,72206,
1/11/2018,3/1/2018,4,1.85409998893738,1.8779000043869,1.84800004959106,65270,
1/11/2018,4/1/2018,4,2.03329992294312,2.05730009078979,2.02810001373291,33284,
1/11/2018,5/1/2018,4,2.03949999809265,2.06209993362427,2.03430008888245,21411,
1/11/2018,6/1/2018,4,2.03419995307922,2.05480003356934,2.02909994125366,16920,
1/11/2018,7/1/2018,4,2.01869988441467,2.03740000724792,2.01370000839233,5976,
1/11/2018,8/1/2018,4,1.99460005760193,2.01189994812012,1.98959994316101,3392,
1/11/2018,9/1/2018,4,1.9617999792099,1.97850000858307,1.95669996738434,3491,
1/11/2018,10/1/2018,4,1.82280004024506,1.83800005912781,1.81780004501343,695,
1/11/2018,11/1/2018,4,1.78340005874634,1.79139995574951,1.77999997138977,656,
1/11/2018,12/1/2018,4,1.75499999523163,1.77020001411438,1.75109994411469,2394,
1/11/2018,1/1/2019,4,1.74650001525879,1.75789999961853,1.74559998512268,327,
1/11/2018,2/1/2019,4,1.75,,,281,
1/11/2018,3/1/2019,4,1.76160001754761,,,11,
1/11/2018,4/1/2019,4,1.93599998950958,,,7,
1/11/2018,5/1/2019,4,1.93910002708435,1.95000004768372,1.95000004768372,3,
1/11/2018,6/1/2019,4,1.92809998989105,1.93289995193481,1.93079996109009,33,
1/11/2018,7/1/2019,4,1.91050004959106,,,0,
1/11/2018,8/1/2019,4,1.88399994373322,,,0,
1/11/2018,9/1/2019,4,1.85150003433228,,,0,
1/11/2018,10/1/2019,4,1.72090005874634,,,0,
1/11/2018,11/1/2019,4,1.68770003318787,,,0,
1/11/2018,12/1/2019,4,1.6599999666214,,,0,
1/11/2018,1/1/2020,4,1.66009998321533,,,0,
1/11/2018,2/1/2020,4,1.66980004310608,,,0,
1/11/2018,3/1/2020,4,1.68929994106293,,,0,
1/11/2018,4/1/2020,4,1.88929998874664,,,0,
1/11/2018,5/1/2020,4,1.89230000972748,,,0,
1/11/2018,6/1/2020,4,1.88499999046326,,,0,
1/11/2018,7/1/2020,4,1.86899995803833,,,0,
1/11/2018,8/1/2020,4,1.84599995613098,,,0,
1/11/2018,9/1/2020,4,1.82200002670288,,,0,
1/11/2018,10/1/2020,4,1.69700002670288,,,0,
1/11/2018,11/1/2020,4,1.66849994659424,,,0,
1/11/2018,12/1/2020,4,1.6434999704361,,,0,
1/11/2018,1/1/2021,4,1.64849996566772,,,0,
1/11/2018,2/1/2021,4,1.65849995613098,,,0,
1/11/2018,3/1/2021,4,1.67850005626678,,,0,
1/11/2018,4/1/2021,4,1.88150000572205,,,0,
1/11/2018,5/1/2021,4,1.88450002670288,,,0,
1/11/2018,6/1/2021,4,1.87999999523163,,,0,
1/11/2018,7/1/2021,4,1.8639999628067,,,0,
1/11/2018,8/1/2021,4,1.84099996089935,,,0,
1/11/2018,9/1/2021,4,1.81700003147125,,,0,
1/11/2018,10/1/2021,4,1.69200003147125,,,0,
1/11/2018,11/1/2021,4,1.66349995136261,,,0,
1/11/2018,12/1/2021,4,1.63849997520447,,,0,
1/11/2018,1/1/2022,4,1.6434999704361,,,0,
1/12/2018,2/1/2018,1,64.3000030517578,64.5,63.060001373291,673891,
1/12/2018,3/1/2018,1,64.2300033569336,64.4100036621094,62.9799995422363,316552,
1/12/2018,4/1/2018,1,64.0299987792969,64.1900024414062,62.7999992370606,97937,
1/12/2018,5/1/2018,1,63.7700004577637,63.9000015258789,62.560001373291,52135,
1/12/2018,6/1/2018,1,63.439998626709,63.560001373291,62.2799987792969,82344,
1/12/2018,7/1/2018,1,63.0499992370605,63.1300010681152,61.9900016784668,25399,
1/12/2018,8/1/2018,1,62.6100006103516,62.6699981689453,61.560001373291,19645,
1/12/2018,9/1/2018,1,62.1699981689453,62.2299995422363,61.2000007629395,22204,
1/12/2018,10/1/2018,1,61.7299995422363,61.7700004577637,60.8699989318848,11281,
1/12/2018,11/1/2018,1,61.2999992370605,61.2999992370605,60.4000015258789,6993,
1/12/2018,12/1/2018,1,60.8899993896484,60.9300003051758,60,63259,
1/12/2018,1/1/2019,1,60.5,60.5,59.7599983215332,4723,
1/12/2018,2/1/2019,1,60.060001373291,59.939998626709,59.439998626709,2659,
1/12/2018,3/1/2019,1,59.6300010681152,59.4000015258789,58.9300003051758,5140,
1/12/2018,4/1/2019,1,59.2099990844727,,,1352,
1/12/2018,5/1/2019,1,58.810001373291,,,999,
1/12/2018,6/1/2019,1,58.4599990844727,58.4500007629395,57.810001373291,11842,
1/12/2018,7/1/2019,1,58.0900001525879,,,926,
1/12/2018,8/1/2019,1,57.75,,,515,
1/12/2018,9/1/2019,1,57.4500007629395,57.2599983215332,57.2299995422363,1715,
1/12/2018,10/1/2019,1,57.1800003051758,,,147,
1/12/2018,11/1/2019,1,56.939998626709,,,208,
1/12/2018,12/1/2019,1,56.7299995422363,56.7299995422363,56.2200012207031,17117,
1/12/2018,1/1/2020,1,56.4599990844727,,,25,
1/12/2018,2/1/2020,1,56.2099990844727,,,19,
1/12/2018,3/1/2020,1,55.9599990844727,,,7,
1/12/2018,4/1/2020,1,55.689998626709,,,200,
1/12/2018,5/1/2020,1,55.5,,,5,
1/12/2018,6/1/2020,1,55.310001373291,55.189998626709,54.9099998474121,1171,
1/12/2018,7/1/2020,1,55.0800018310547,,,5,
1/12/2018,8/1/2020,1,54.8600006103516,,,0,
1/12/2018,9/1/2020,1,54.689998626709,,,13,
1/12/2018,10/1/2020,1,54.5,,,200,
1/12/2018,11/1/2020,1,54.3600006103516,,,0,
1/12/2018,12/1/2020,1,54.25,54.2400016784668,53.9000015258789,2664,
1/12/2018,1/1/2021,1,54.1199989318848,,,9,
1/12/2018,2/1/2021,1,54,,,3,
1/12/2018,3/1/2021,1,53.8800010681152,,,0,
1/12/2018,4/1/2021,1,53.7000007629395,,,0,
1/12/2018,5/1/2021,1,53.5699996948242,,,0,
1/12/2018,6/1/2021,1,53.4599990844727,,,31,
1/12/2018,7/1/2021,1,53.3499984741211,,,0,
1/12/2018,8/1/2021,1,53.2999992370606,,,0,
1/12/2018,9/1/2021,1,53.2000007629395,,,0,
1/12/2018,10/1/2021,1,53.0299987792969,,,0,
1/12/2018,11/1/2021,1,52.9500007629395,,,0,
1/12/2018,12/1/2021,1,52.8899993896484,53.25,52.7000007629395,510,
1/12/2018,1/1/2022,1,52.8199996948242,,,0,
1/12/2018,2/1/2022,1,52.7599983215332,,,0,
1/12/2018,3/1/2022,1,52.7299995422363,,,0,
1/12/2018,4/1/2022,1,52.7200012207031,,,0,
1/12/2018,5/1/2022,1,52.7000007629395,,,0,
1/12/2018,6/1/2022,1,52.6800003051758,,,0,
1/12/2018,7/1/2022,1,52.5699996948242,,,0,
1/12/2018,8/1/2022,1,52.5699996948242,,,0,
1/12/2018,9/1/2022,1,52.6500015258789,,,0,
1/12/2018,10/1/2022,1,52.5900001525879,,,0,
1/12/2018,11/1/2022,1,52.560001373291,,,0,
1/12/2018,12/1/2022,1,52.5200004577637,52.4099998474121,52.1699981689453,19,
1/12/2018,1/1/2023,1,52.5200004577637,,,0,
1/12/2018,2/1/2023,1,52.5099983215332,,,0,
1/12/2018,3/1/2023,1,52.5299987792969,,,0,
1/12/2018,4/1/2023,1,52.5099983215332,,,0,
1/12/2018,5/1/2023,1,52.4799995422363,,,0,
1/12/2018,6/1/2023,1,52.5400009155274,,,0,
1/12/2018,7/1/2023,1,52.5299987792969,,,0,
1/12/2018,8/1/2023,1,52.4900016784668,,,0,
1/12/2018,9/1/2023,1,52.5699996948242,,,0,
1/12/2018,10/1/2023,1,52.5699996948242,,,0,
1/12/2018,11/1/2023,1,52.5699996948242,,,0,
1/12/2018,12/1/2023,1,52.6100006103516,,,0,
1/12/2018,6/1/2024,1,52.7900009155273,,,0,
1/12/2018,12/1/2024,1,52.9700012207031,,,0,
1/12/2018,6/1/2025,1,53.1800003051758,,,0,
1/12/2018,12/1/2025,1,53.3899993896484,,,0,
1/12/2018,6/1/2026,1,53.5900001525879,,,0,
1/12/2018,12/1/2026,1,53.7900009155274,,,0,
1/12/2018,2/1/2018,3,2.08500003814697,2.08829998970032,2.06159996986389,61977,
1/12/2018,3/1/2018,3,2.07780003547668,2.08049988746643,2.05340003967285,48380,
1/12/2018,4/1/2018,3,2.05940008163452,2.06209993362427,2.03430008888245,27311,
1/12/2018,5/1/2018,3,2.04270005226135,2.0460000038147,2.01760005950928,13742,
1/12/2018,6/1/2018,3,2.03080010414124,2.03220009803772,2.00539994239807,13449,
1/12/2018,7/1/2018,3,2.02600002288818,2.0271999835968,2.0006000995636,5747,
1/12/2018,8/1/2018,3,2.02189993858337,2.0229001045227,1.99619996547699,3093,
1/12/2018,9/1/2018,3,2.01979994773865,2.02080011367798,1.99469995498657,2288,
1/12/2018,10/1/2018,3,2.01740002632141,2.01780009269714,1.99300003051758,735,
1/12/2018,11/1/2018,3,2.01620006561279,2.01659989356995,1.99300003051758,369,
1/12/2018,12/1/2018,3,2.01449990272522,2.01539993286133,1.9922000169754,2150,
1/12/2018,1/1/2019,3,2.01300001144409,2.0132999420166,1.99440002441406,383,
1/12/2018,2/1/2019,3,2.00539994239807,2.00009989738464,,76,
1/12/2018,3/1/2019,3,1.99039995670319,,,6,
1/12/2018,4/1/2019,3,1.96909999847412,,,6,
1/12/2018,5/1/2019,3,1.9563000202179,,,3,
1/12/2018,6/1/2019,3,1.94830000400543,1.9481999874115,1.93190002441406,112,
1/12/2018,7/1/2019,3,1.94439995288849,,,0,
1/12/2018,8/1/2019,3,1.94280004501343,,,0,
1/12/2018,9/1/2019,3,1.94459998607636,,,12,
1/12/2018,10/1/2019,3,1.94809997081757,,,0,
1/12/2018,11/1/2019,3,1.95249998569489,,,0,
1/12/2018,12/1/2019,3,1.95550000667572,,,0,
1/12/2018,1/1/2020,3,1.95949995517731,,,0,
1/12/2018,2/1/2020,3,1.95899999141693,,,0,
1/12/2018,3/1/2020,3,1.95379996299744,,,0,
1/12/2018,4/1/2020,3,1.94229996204376,,,0,
1/12/2018,5/1/2020,3,1.93480002880096,,,0,
1/12/2018,6/1/2020,3,1.93130004405975,,,0,
1/12/2018,7/1/2020,3,1.93299996852875,,,0,
1/12/2018,8/1/2020,3,1.93470001220703,,,0,
1/12/2018,9/1/2020,3,1.93729996681213,,,0,
1/12/2018,10/1/2020,3,1.93840003013611,,,0,
1/12/2018,11/1/2020,3,1.93990004062653,,,0,
1/12/2018,12/1/2020,3,1.9423999786377,,,0,
1/12/2018,1/1/2021,3,1.94910001754761,,,0,
1/12/2018,2/1/2021,3,1.95169997215271,,,0,
1/12/2018,3/1/2021,3,1.94910001754761,,,0,
1/12/2018,4/1/2021,3,1.94019997119904,,,0,
1/12/2018,5/1/2021,3,1.93550002574921,,,0,
1/12/2018,6/1/2021,3,1.93420004844666,,,0,
1/12/2018,7/1/2021,3,1.9375,,,0,
1/12/2018,8/1/2021,3,1.94110000133514,,,0,
1/12/2018,9/1/2021,3,1.94480001926422,,,0,
1/12/2018,10/1/2021,3,1.94749999046326,,,0,
1/12/2018,11/1/2021,3,1.94939994812012,,,0,
1/12/2018,12/1/2021,3,1.95179998874664,,,0,
1/12/2018,1/1/2022,3,1.95780003070831,,,0,
1/12/2018,2/1/2018,4,1.84949994087219,1.85249996185303,1.82039999961853,66782,
1/12/2018,3/1/2018,4,1.86559998989105,1.86860001087189,1.83879995346069,52501,
1/12/2018,4/1/2018,4,2.04629993438721,2.04870009422302,2.01729989051819,23523,
1/12/2018,5/1/2018,4,2.05270004272461,2.05469989776611,2.02369999885559,15070,
1/12/2018,6/1/2018,4,2.04780006408691,2.04949998855591,2.01850008964539,11047,
1/12/2018,7/1/2018,4,2.0327000617981,2.03410005569458,2.00359988212585,5367,
1/12/2018,8/1/2018,4,2.00789999961853,2.00889992713928,1.97899997234344,2589,
1/12/2018,9/1/2018,4,1.97430002689362,1.97510004043579,1.94640004634857,3560,
1/12/2018,10/1/2018,4,1.83500003814697,1.83570003509521,1.80830001831055,471,
1/12/2018,11/1/2018,4,1.79540002346039,1.78890001773834,1.78890001773834,191,
1/12/2018,12/1/2018,4,1.7668000459671,1.76769995689392,1.74140000343323,834,
1/12/2018,1/1/2019,4,1.7577999830246,1.75859999656677,1.7389999628067,254,
1/12/2018,2/1/2019,4,1.76150000095367,1.75049996376038,,221,
1/12/2018,3/1/2019,4,1.77260005474091,,,55,
1/12/2018,4/1/2019,4,1.94729995727539,,,7,
1/12/2018,5/1/2019,4,1.95039999485016,,,0,
1/12/2018,6/1/2019,4,1.93809998035431,,,4,
1/12/2018,7/1/2019,4,1.92050004005432,,,0,
1/12/2018,8/1/2019,4,1.89400005340576,,,0,
1/12/2018,9/1/2019,4,1.86150002479553,,,12,
1/12/2018,10/1/2019,4,1.73090004920959,,,0,
1/12/2018,11/1/2019,4,1.69770002365112,,,0,
1/12/2018,12/1/2019,4,1.66999995708466,,,16,
1/12/2018,1/1/2020,4,1.67009997367859,,,0,
1/12/2018,2/1/2020,4,1.67809998989105,,,0,
1/12/2018,3/1/2020,4,1.6956000328064,,,0,
1/12/2018,4/1/2020,4,1.89419996738434,,,0,
1/12/2018,5/1/2020,4,1.89549994468689,,,0,
1/12/2018,6/1/2020,4,1.88650000095367,,,0,
1/12/2018,7/1/2020,4,1.86880004405975,,,0,
1/12/2018,8/1/2020,4,1.84409999847412,,,0,
1/12/2018,9/1/2020,4,1.81840002536774,,,0,
1/12/2018,10/1/2020,4,1.69169998168945,,,0,
1/12/2018,11/1/2020,4,1.66149997711182,,,0,
1/12/2018,12/1/2020,4,1.63499999046326,,,0,
1/12/2018,1/1/2021,4,1.63999998569489,,,0,
1/12/2018,2/1/2021,4,1.64999997615814,,,0,
1/12/2018,3/1/2021,4,1.66999995708466,,,0,
1/12/2018,4/1/2021,4,1.87300002574921,,,0,
1/12/2018,5/1/2021,4,1.87600004673004,,,0,
1/12/2018,6/1/2021,4,1.87150001525879,,,0,
1/12/2018,7/1/2021,4,1.85549998283386,,,0,
1/12/2018,8/1/2021,4,1.83249998092651,,,0,
1/12/2018,9/1/2021,4,1.80850005149841,,,0,
1/12/2018,10/1/2021,4,1.68350005149841,,,0,
1/12/2018,11/1/2021,4,1.65499997138977,,,0,
1/12/2018,12/1/2021,4,1.62999999523163,,,0,
1/12/2018,1/1/2022,4,1.63499999046326,,,0,
1/16/2018,2/1/2018,1,63.7299995422363,64.8899993896484,63.3899993896484,855083,
1/16/2018,3/1/2018,1,63.6699981689453,64.8300018310547,63.3400001525879,454668,
1/16/2018,4/1/2018,1,63.4900016784668,64.6100006103516,63.1599998474121,115624,
1/16/2018,5/1/2018,1,63.2700004577637,64.3499984741211,62.939998626709,61261,
1/16/2018,6/1/2018,1,62.9700012207031,64.0100021362305,62.6500015258789,85924,
1/16/2018,7/1/2018,1,62.5999984741211,63.560001373291,62.2900009155273,28675,
1/16/2018,8/1/2018,1,62.189998626709,63.0999984741211,61.8899993896484,13419,
1/16/2018,9/1/2018,1,61.7799987792969,62.5900001525879,61.4900016784668,16950,
1/16/2018,10/1/2018,1,61.3800010681152,62.2099990844727,61.0900001525879,6390,
1/16/2018,11/1/2018,1,60.9799995422363,61.8600006103516,60.7200012207031,4885,
1/16/2018,12/1/2018,1,60.6100006103516,61.4700012207031,60.3199996948242,69151,
1/16/2018,1/1/2019,1,60.2200012207031,61,59.9500007629395,5004,
1/16/2018,2/1/2019,1,59.810001373291,60.0800018310547,60.0400009155274,5116,
1/16/2018,3/1/2019,1,59.4099998474121,59.939998626709,59.4000015258789,5566,
1/16/2018,4/1/2019,1,59.0299987792969,59.2299995422363,,636,
1/16/2018,5/1/2019,1,58.6599998474121,58.8499984741211,,1948,
1/16/2018,6/1/2019,1,58.3199996948242,59.0699996948242,58.0800018310547,13903,
1/16/2018,7/1/2019,1,57.9700012207031,58.1500015258789,,336,
1/16/2018,8/1/2019,1,57.6500015258789,57.8199996948242,,305,
1/16/2018,9/1/2019,1,57.3600006103516,57.5200004577637,,1078,
1/16/2018,10/1/2019,1,57.0900001525879,57.25,,294,
1/16/2018,11/1/2019,1,56.8499984741211,56.9700012207031,,484,
1/16/2018,12/1/2019,1,56.6199989318848,57.310001373291,56.3800010681152,24464,
1/16/2018,1/1/2020,1,56.3400001525879,56.4900016784668,,89,
1/16/2018,2/1/2020,1,56.0999984741211,,,13,
1/16/2018,3/1/2020,1,55.8600006103516,,,12,
1/16/2018,4/1/2020,1,55.6399993896484,,,0,
1/16/2018,5/1/2020,1,55.4500007629395,,,0,
1/16/2018,6/1/2020,1,55.25,55.5900001525879,55.2099990844727,491,
1/16/2018,7/1/2020,1,55.0299987792969,,,0,
1/16/2018,8/1/2020,1,54.810001373291,,,0,
1/16/2018,9/1/2020,1,54.6399993896484,,,0,
1/16/2018,10/1/2020,1,54.4799995422363,,,0,
1/16/2018,11/1/2020,1,54.3400001525879,,,0,
1/16/2018,12/1/2020,1,54.2400016784668,54.7599983215332,54.0400009155273,4363,
1/16/2018,1/1/2021,1,54.1100006103516,,,18,
1/16/2018,2/1/2021,1,54,,,9,
1/16/2018,3/1/2021,1,53.8600006103516,,,0,
1/16/2018,4/1/2021,1,53.7099990844727,,,0,
1/16/2018,5/1/2021,1,53.5800018310547,,,0,
1/16/2018,6/1/2021,1,53.4500007629395,,,25,
1/16/2018,7/1/2021,1,53.3199996948242,,,0,
1/16/2018,8/1/2021,1,53.2900009155273,,,0,
1/16/2018,9/1/2021,1,53.2099990844727,,,0,
1/16/2018,10/1/2021,1,53.0499992370605,,,0,
1/16/2018,11/1/2021,1,52.9799995422363,,,0,
1/16/2018,12/1/2021,1,52.9300003051758,53.3499984741211,52.7700004577637,753,
1/16/2018,1/1/2022,1,52.8499984741211,,,0,
1/16/2018,2/1/2022,1,52.7799987792969,,,0,
1/16/2018,3/1/2022,1,52.75,,,0,
1/16/2018,4/1/2022,1,52.7299995422363,,,0,
1/16/2018,5/1/2022,1,52.7000007629395,,,0,
1/16/2018,6/1/2022,1,52.6699981689453,,,0,
1/16/2018,7/1/2022,1,52.560001373291,,,0,
1/16/2018,8/1/2022,1,52.5699996948242,,,0,
1/16/2018,9/1/2022,1,52.6500015258789,,,0,
1/16/2018,10/1/2022,1,52.5900001525879,,,0,
1/16/2018,11/1/2022,1,52.5699996948242,,,0,
1/16/2018,12/1/2022,1,52.5299987792969,52.9300003051758,52.689998626709,292,
1/16/2018,1/1/2023,1,52.5299987792969,,,0,
1/16/2018,2/1/2023,1,52.5299987792969,,,0,
1/16/2018,3/1/2023,1,52.5499992370605,,,0,
1/16/2018,4/1/2023,1,52.5400009155274,,,0,
1/16/2018,5/1/2023,1,52.5099983215332,,,0,
1/16/2018,6/1/2023,1,52.5800018310547,,,0,
1/16/2018,7/1/2023,1,52.5699996948242,,,0,
1/16/2018,8/1/2023,1,52.5299987792969,,,0,
1/16/2018,9/1/2023,1,52.6199989318848,,,0,
1/16/2018,10/1/2023,1,52.6199989318848,,,0,
1/16/2018,11/1/2023,1,52.6300010681152,,,0,
1/16/2018,12/1/2023,1,52.6699981689453,,,4,
1/16/2018,6/1/2024,1,52.8499984741211,,,0,
1/16/2018,12/1/2024,1,53.0299987792969,53.4900016784668,53.4000015258789,4,
1/16/2018,6/1/2025,1,53.2400016784668,,,0,
1/16/2018,12/1/2025,1,53.4500007629395,,,0,
1/16/2018,6/1/2026,1,53.6500015258789,,,0,
1/16/2018,12/1/2026,1,53.8499984741211,,,0,
1/16/2018,2/1/2018,3,2.06340003013611,2.10829997062683,2.05539989471436,73521,
1/16/2018,3/1/2018,3,2.05859994888306,2.10080003738403,2.05080008506775,56363,
1/16/2018,4/1/2018,3,2.0436999797821,2.08080005645752,2.03609991073608,34698,
1/16/2018,5/1/2018,3,2.03069996833801,2.06380009651184,2.02309989929199,21546,
1/16/2018,6/1/2018,3,2.02119994163513,2.04940009117126,2.01379990577698,23126,
1/16/2018,7/1/2018,3,2.01780009269714,2.04399991035461,2.0100998878479,9653,
1/16/2018,8/1/2018,3,2.01449990272522,2.03909993171692,2.00679993629456,4126,
1/16/2018,9/1/2018,3,2.01279997825623,2.03640007972717,2.00460004806519,3741,
1/16/2018,10/1/2018,3,2.01099991798401,2.03379988670349,2.00329995155334,576,
1/16/2018,11/1/2018,3,2.01060009002686,2.0327000617981,2.00300002098083,683,
1/16/2018,12/1/2018,3,2.00889992713928,2.03130006790161,2.00160002708435,2811,
1/16/2018,1/1/2019,3,2.00769996643066,2.02449989318848,2.00099992752075,270,
1/16/2018,2/1/2019,3,2.0006000995636,2.00920009613037,1.99979996681213,141,
1/16/2018,3/1/2019,3,1.98599994182587,,1.98489999771118,4,
1/16/2018,4/1/2019,3,1.96529996395111,1.9699000120163,1.96829998493195,8,
1/16/2018,5/1/2019,3,1.95299994945526,,,2,
1/16/2018,6/1/2019,3,1.94539999961853,1.95389997959137,1.93949997425079,24,
1/16/2018,7/1/2019,3,1.94149994850159,,,0,
1/16/2018,8/1/2019,3,1.93990004062653,,,0,
1/16/2018,9/1/2019,3,1.94169998168945,,,9,
1/16/2018,10/1/2019,3,1.94519996643066,,,0,
1/16/2018,11/1/2019,3,1.94959998130798,1.95749998092651,1.95749998092651,2,
1/16/2018,12/1/2019,3,1.95260000228882,,,6,
1/16/2018,1/1/2020,3,1.95659995079041,,,0,
1/16/2018,2/1/2020,3,1.95609998703003,,,0,
1/16/2018,3/1/2020,3,1.95089995861053,,,0,
1/16/2018,4/1/2020,3,1.93939995765686,,,0,
1/16/2018,5/1/2020,3,1.93190002441406,,,0,
1/16/2018,6/1/2020,3,1.92840003967285,,,0,
1/16/2018,7/1/2020,3,1.93009996414185,,,0,
1/16/2018,8/1/2020,3,1.93180000782013,,,0,
1/16/2018,9/1/2020,3,1.93439996242523,,,0,
1/16/2018,10/1/2020,3,1.93550002574921,,,0,
1/16/2018,11/1/2020,3,1.93700003623962,,,0,
1/16/2018,12/1/2020,3,1.93949997425079,,,0,
1/16/2018,1/1/2021,3,1.94620001316071,,,0,
1/16/2018,2/1/2021,3,1.94879996776581,,,0,
1/16/2018,3/1/2021,3,1.94620001316071,,,0,
1/16/2018,4/1/2021,3,1.93729996681213,,,0,
1/16/2018,5/1/2021,3,1.9326000213623,,,0,
1/16/2018,6/1/2021,3,1.93130004405975,,,0,
1/16/2018,7/1/2021,3,1.9345999956131,,,0,
1/16/2018,8/1/2021,3,1.93819999694824,,,0,
1/16/2018,9/1/2021,3,1.94190001487732,,,0,
1/16/2018,10/1/2021,3,1.94459998607636,,,0,
1/16/2018,11/1/2021,3,1.94649994373322,,,0,
1/16/2018,12/1/2021,3,1.94889998435974,,,0,
1/16/2018,1/1/2022,3,1.95490002632141,,,0,
1/16/2018,2/1/2018,4,1.83840000629425,1.85989999771118,1.82850003242493,64199,
1/16/2018,3/1/2018,4,1.85290002822876,1.87619996070862,1.84340000152588,55885,
1/16/2018,4/1/2018,4,2.03379988670349,2.0576000213623,2.0246000289917,26113,
1/16/2018,5/1/2018,4,2.03999996185303,2.06450009346008,2.03069996833801,17842,
1/16/2018,6/1/2018,4,2.03550004959106,2.05949997901916,2.02699995040894,13158,
1/16/2018,7/1/2018,4,2.02150011062622,2.04439997673035,2.01300001144409,6193,
1/16/2018,8/1/2018,4,1.9970999956131,2.02010011672974,1.98829996585846,2769,
1/16/2018,9/1/2018,4,1.96389997005463,1.9867000579834,1.95539999008179,2556,
1/16/2018,10/1/2018,4,1.82550001144409,1.84710001945496,1.81700003147125,323,
1/16/2018,11/1/2018,4,1.78610002994537,1.79680001735687,1.79040002822876,199,
1/16/2018,12/1/2018,4,1.75769996643066,1.7791999578476,1.75,1061,
1/16/2018,1/1/2019,4,1.74909996986389,1.75240004062653,1.74300003051758,282,
1/16/2018,2/1/2019,4,1.75209999084473,,1.75650000572205,64,
1/16/2018,3/1/2019,4,1.76380002498627,,,29,
1/16/2018,4/1/2019,4,1.93859994411469,,,6,
1/16/2018,5/1/2019,4,1.94190001487732,,,0,
1/16/2018,6/1/2019,4,1.92960000038147,1.94280004501343,1.93929994106293,4,
1/16/2018,7/1/2019,4,1.91199994087219,,,0,
1/16/2018,8/1/2019,4,1.88650000095367,,,0,
1/16/2018,9/1/2019,4,1.85450005531311,,,9,
1/16/2018,10/1/2019,4,1.72389996051788,,,0,
1/16/2018,11/1/2019,4,1.6907000541687,,,0,
1/16/2018,12/1/2019,4,1.66390001773834,1.67170000076294,1.66019999980927,19,
1/16/2018,1/1/2020,4,1.66400003433228,,,0,
1/16/2018,2/1/2020,4,1.67200005054474,,,0,
1/16/2018,3/1/2020,4,1.68949997425079,,,0,
1/16/2018,4/1/2020,4,1.88810002803803,,,0,
1/16/2018,5/1/2020,4,1.88940000534058,,,0,
1/16/2018,6/1/2020,4,1.88039994239807,,,0,
1/16/2018,7/1/2020,4,1.86269998550415,,,0,
1/16/2018,8/1/2020,4,1.83800005912781,,,0,
1/16/2018,9/1/2020,4,1.81229996681213,,,0,
1/16/2018,10/1/2020,4,1.68560004234314,,,0,
1/16/2018,11/1/2020,4,1.6554000377655,,,0,
1/16/2018,12/1/2020,4,1.62890005111694,,,0,
1/16/2018,1/1/2021,4,1.63390004634857,,,0,
1/16/2018,2/1/2021,4,1.64390003681183,,,0,
1/16/2018,3/1/2021,4,1.66390001773834,,,0,
1/16/2018,4/1/2021,4,1.8668999671936,,,0,
1/16/2018,5/1/2021,4,1.86989998817444,,,0,
1/16/2018,6/1/2021,4,1.86539995670319,,,0,
1/16/2018,7/1/2021,4,1.84940004348755,,,0,
1/16/2018,8/1/2021,4,1.8264000415802,,,0,
1/16/2018,9/1/2021,4,1.80239999294281,,,0,
1/16/2018,10/1/2021,4,1.67739999294281,,,0,
1/16/2018,11/1/2021,4,1.64890003204346,,,0,
1/16/2018,12/1/2021,4,1.62390005588532,,,0,
1/16/2018,1/1/2022,4,1.62890005111694,,,0,
1/17/2018,2/1/2018,1,63.9700012207031,64.1699981689453,63.310001373291,439577,
1/17/2018,3/1/2018,1,63.9199981689453,64.1399993896484,63.25,368032,
1/17/2018,4/1/2018,1,63.7400016784668,63.9500007629395,63.0699996948242,90562,
1/17/2018,5/1/2018,1,63.5200004577637,63.7200012207031,62.8600006103516,51099,
1/17/2018,6/1/2018,1,63.2099990844727,63.4000015258789,62.5499992370605,65906,
1/17/2018,7/1/2018,1,62.8499984741211,63.0099983215332,62.2200012207031,14813,
1/17/2018,8/1/2018,1,62.439998626709,62.5699996948242,61.9300003051758,11681,
1/17/2018,9/1/2018,1,62.0200004577637,62.1800003051758,61.4300003051758,10046,
1/17/2018,10/1/2018,1,61.5999984741211,61.7099990844727,61.060001373291,3653,
1/17/2018,11/1/2018,1,61.2000007629395,61.3300018310547,60.6599998474121,2522,
1/17/2018,12/1/2018,1,60.8199996948242,60.9799995422363,60.2799987792969,46278,
1/17/2018,1/1/2019,1,60.4300003051758,60.5400009155273,59.9300003051758,3334,
1/17/2018,2/1/2019,1,60.0299987792969,59.75,59.75,3153,
1/17/2018,3/1/2019,1,59.6399993896484,59.6199989318848,59.3800010681152,2347,
1/17/2018,4/1/2019,1,59.25,,,1263,
1/17/2018,5/1/2019,1,58.8899993896484,58.9300003051758,58.8899993896484,568,
1/17/2018,6/1/2019,1,58.5400009155273,58.6800003051758,58.0999984741211,9578,
1/17/2018,7/1/2019,1,58.2000007629395,58.2299995422363,58.2200012207031,511,
1/17/2018,8/1/2019,1,57.8699989318848,57.9599990844727,57.8899993896484,694,
1/17/2018,9/1/2019,1,57.5800018310547,,,812,
1/17/2018,10/1/2019,1,57.310001373291,57.3499984741211,57.3300018310547,403,
1/17/2018,11/1/2019,1,57.0699996948242,,,126,
1/17/2018,12/1/2019,1,56.8499984741211,57.0900001525879,56.4700012207031,11927,
1/17/2018,1/1/2020,1,56.5800018310547,,,46,
1/17/2018,2/1/2020,1,56.3400001525879,,,55,
1/17/2018,3/1/2020,1,56.1100006103516,,,25,
1/17/2018,4/1/2020,1,55.8699989318848,,,5,
1/17/2018,5/1/2020,1,55.7200012207031,,,15,
1/17/2018,6/1/2020,1,55.5200004577637,55.5900001525879,55.2900009155273,428,
1/17/2018,7/1/2020,1,55.2900009155273,,,25,
1/17/2018,8/1/2020,1,55.1100006103516,,,4,
1/17/2018,9/1/2020,1,54.939998626709,,,2,
1/17/2018,10/1/2020,1,54.7900009155273,,,3,
1/17/2018,11/1/2020,1,54.6500015258789,,,8,
1/17/2018,12/1/2020,1,54.5499992370606,54.810001373291,54.1699981689453,1767,
1/17/2018,1/1/2021,1,54.4199981689453,,,10,
1/17/2018,2/1/2021,1,54.2900009155273,,,2,
1/17/2018,3/1/2021,1,54.1500015258789,,,0,
1/17/2018,4/1/2021,1,54,,,0,
1/17/2018,5/1/2021,1,53.9000015258789,,,0,
1/17/2018,6/1/2021,1,53.7900009155274,,,0,
1/17/2018,7/1/2021,1,53.6599998474121,,,0,
1/17/2018,8/1/2021,1,53.6300010681152,,,0,
1/17/2018,9/1/2021,1,53.560001373291,,,0,
1/17/2018,10/1/2021,1,53.4000015258789,,,0,
1/17/2018,11/1/2021,1,53.3300018310547,,,0,
1/17/2018,12/1/2021,1,53.2799987792969,53.4500007629395,53.4199981689453,60,
1/17/2018,1/1/2022,1,53.189998626709,,,0,
1/17/2018,2/1/2022,1,53.1199989318848,,,0,
1/17/2018,3/1/2022,1,53.0800018310547,,,0,
1/17/2018,4/1/2022,1,53.0499992370605,,,0,
1/17/2018,5/1/2022,1,53.0200004577637,,,0,
1/17/2018,6/1/2022,1,52.9799995422363,,,0,
1/17/2018,7/1/2022,1,52.8800010681152,,,0,
1/17/2018,8/1/2022,1,52.9000015258789,,,0,
1/17/2018,9/1/2022,1,52.9900016784668,,,0,
1/17/2018,10/1/2022,1,52.9300003051758,,,0,
1/17/2018,11/1/2022,1,52.9199981689453,,,0,
1/17/2018,12/1/2022,1,52.8899993896484,53,,0,
1/17/2018,1/1/2023,1,52.8899993896484,,,0,
1/17/2018,2/1/2023,1,52.8899993896484,,,0,
1/17/2018,3/1/2023,1,52.9000015258789,,,0,
1/17/2018,4/1/2023,1,52.8899993896484,,,0,
1/17/2018,5/1/2023,1,52.8600006103516,,,0,
1/17/2018,6/1/2023,1,52.9300003051758,,,0,
1/17/2018,7/1/2023,1,52.9099998474121,,,0,
1/17/2018,8/1/2023,1,52.8699989318848,,,0,
1/17/2018,9/1/2023,1,52.9599990844727,,,0,
1/17/2018,10/1/2023,1,52.9599990844727,,,0,
1/17/2018,11/1/2023,1,52.9599990844727,,,0,
1/17/2018,12/1/2023,1,53,,,0,
1/17/2018,6/1/2024,1,53.1599998474121,,,0,
1/17/2018,12/1/2024,1,53.3199996948242,,,0,
1/17/2018,6/1/2025,1,53.5200004577637,,,0,
1/17/2018,12/1/2025,1,53.7299995422363,,,0,
1/17/2018,6/1/2026,1,53.9300003051758,,,0,
1/17/2018,12/1/2026,1,54.1300010681152,,,0,
1/17/2018,2/1/2018,3,2.06909990310669,2.07969999313354,2.04530000686645,50255,
1/17/2018,3/1/2018,3,2.0631000995636,2.07360005378723,2.04130005836487,41060,
1/17/2018,4/1/2018,3,2.04800009727478,2.05730009078979,2.02810001373291,21784,
1/17/2018,5/1/2018,3,2.03489995002747,2.04349994659424,2.01519989967346,14585,
1/17/2018,6/1/2018,3,2.02559995651245,2.03290009498596,2.00670003890991,16529,
1/17/2018,7/1/2018,3,2.02220010757446,2.02940011024475,2.00349998474121,4249,
1/17/2018,8/1/2018,3,2.01889991760254,2.02500009536743,1.9996999502182,2153,
1/17/2018,9/1/2018,3,2.01699995994568,2.02309989929199,1.99800002574921,1870,
1/17/2018,10/1/2018,3,2.01489996910095,2.02060008049011,1.99660003185272,493,
1/17/2018,11/1/2018,3,2.01419997215271,2.01959991455078,1.99790000915527,638,
1/17/2018,12/1/2018,3,2.01290011405945,2.01850008964539,1.99619996547699,2946,
1/17/2018,1/1/2019,3,2.01160001754761,2.01570010185242,2.00279998779297,31,
1/17/2018,2/1/2019,3,2.00460004806519,2.00430011749268,,3,
1/17/2018,3/1/2019,3,1.99030005931854,,,110,
1/17/2018,4/1/2019,3,1.97019994258881,,,2,
1/17/2018,5/1/2019,3,1.95850002765656,,,1,
1/17/2018,6/1/2019,3,1.95150005817413,1.9569000005722,1.93910002708435,103,
1/17/2018,7/1/2019,3,1.94760000705719,,,18,
1/17/2018,8/1/2019,3,1.94609999656677,,,11,
1/17/2018,9/1/2019,3,1.94830000400543,,,4,
1/17/2018,10/1/2019,3,1.95210003852844,,,10,
1/17/2018,11/1/2019,3,1.95710003376007,,,10,
1/17/2018,12/1/2019,3,1.96060001850128,1.96640002727509,1.96560001373291,54,
1/17/2018,1/1/2020,3,1.96459996700287,,,0,
1/17/2018,2/1/2020,3,1.96410000324249,,,0,
1/17/2018,3/1/2020,3,1.958899974823,,,0,
1/17/2018,4/1/2020,3,1.94739997386932,,,0,
1/17/2018,5/1/2020,3,1.93990004062653,,,0,
1/17/2018,6/1/2020,3,1.93640005588532,,,0,
1/17/2018,7/1/2020,3,1.93809998035431,,,0,
1/17/2018,8/1/2020,3,1.93980002403259,,,0,
1/17/2018,9/1/2020,3,1.9423999786377,,,0,
1/17/2018,10/1/2020,3,1.94350004196167,,,0,
1/17/2018,11/1/2020,3,1.94500005245209,,,0,
1/17/2018,12/1/2020,3,1.94749999046326,,,0,
1/17/2018,1/1/2021,3,1.95420002937317,,,0,
1/17/2018,2/1/2021,3,1.95679998397827,,,0,
1/17/2018,3/1/2021,3,1.95420002937317,,,0,
1/17/2018,4/1/2021,3,1.9452999830246,,,0,
1/17/2018,5/1/2021,3,1.94060003757477,,,0,
1/17/2018,6/1/2021,3,1.93929994106293,,,0,
1/17/2018,7/1/2021,3,1.94260001182556,,,0,
1/17/2018,8/1/2021,3,1.94620001316071,,,0,
1/17/2018,9/1/2021,3,1.94990003108978,,,0,
1/17/2018,10/1/2021,3,1.95260000228882,,,0,
1/17/2018,11/1/2021,3,1.95449995994568,,,0,
1/17/2018,12/1/2021,3,1.9569000005722,,,0,
1/17/2018,1/1/2022,3,1.96290004253387,,,0,
1/17/2018,2/1/2018,4,1.85839998722076,1.87139999866486,1.82690000534058,54949,
1/17/2018,3/1/2018,4,1.86909997463226,1.87929999828339,1.84049999713898,53841,
1/17/2018,4/1/2018,4,2.04609990119934,2.05410003662109,2.02069997787476,26781,
1/17/2018,5/1/2018,4,2.05069994926453,2.05859994888306,2.0265998840332,14677,
1/17/2018,6/1/2018,4,2.04550004005432,2.05299997329712,2.02410006523132,10180,
1/17/2018,7/1/2018,4,2.03130006790161,2.03830003738403,2.01099991798401,4180,
1/17/2018,8/1/2018,4,2.00620007514954,2.01259994506836,1.98539996147156,1837,
1/17/2018,9/1/2018,4,1.97259998321533,1.97819995880127,1.95260000228882,1450,
1/17/2018,10/1/2018,4,1.83329999446869,1.83879995346069,1.8150999546051,395,
1/17/2018,11/1/2018,4,1.79390001296997,1.79550004005432,1.78629994392395,546,
1/17/2018,12/1/2018,4,1.76489996910095,1.77090001106262,1.74860000610352,1658,
1/17/2018,1/1/2019,4,1.75559997558594,1.7581000328064,1.75510001182556,153,
1/17/2018,2/1/2019,4,1.7581000328064,1.75339996814728,,0,
1/17/2018,3/1/2019,4,1.77059996128082,,,2,
1/17/2018,4/1/2019,4,1.94539999961853,,,4,
1/17/2018,5/1/2019,4,1.94869995117188,,,0,
1/17/2018,6/1/2019,4,1.93640005588532,,,0,
1/17/2018,7/1/2019,4,1.91879999637604,,,18,
1/17/2018,8/1/2019,4,1.89330005645752,,,11,
1/17/2018,9/1/2019,4,1.86129999160767,,,4,
1/17/2018,10/1/2019,4,1.72979998588562,,,10,
1/17/2018,11/1/2019,4,1.69630002975464,,,10,
1/17/2018,12/1/2019,4,1.66949999332428,,,1,
1/17/2018,1/1/2020,4,1.66960000991821,,,0,
1/17/2018,2/1/2020,4,1.67760002613068,,,0,
1/17/2018,3/1/2020,4,1.69509994983673,,,0,
1/17/2018,4/1/2020,4,1.89370000362396,,,0,
1/17/2018,5/1/2020,4,1.89499998092651,,,0,
1/17/2018,6/1/2020,4,1.8860000371933,,,0,
1/17/2018,7/1/2020,4,1.86829996109009,,,0,
1/17/2018,8/1/2020,4,1.84360003471375,,,0,
1/17/2018,9/1/2020,4,1.81789994239807,,,0,
1/17/2018,10/1/2020,4,1.69120001792908,,,0,
1/17/2018,11/1/2020,4,1.66100001335144,,,0,
1/17/2018,12/1/2020,4,1.63450002670288,,,0,
1/17/2018,1/1/2021,4,1.63950002193451,,,0,
1/17/2018,2/1/2021,4,1.64950001239777,,,0,
1/17/2018,3/1/2021,4,1.66949999332428,,,0,
1/17/2018,4/1/2021,4,1.87249994277954,,,0,
1/17/2018,5/1/2021,4,1.87549996376038,,,0,
1/17/2018,6/1/2021,4,1.87100005149841,,,0,
1/17/2018,7/1/2021,4,1.85500001907349,,,0,
1/17/2018,8/1/2021,4,1.83200001716614,,,0,
1/17/2018,9/1/2021,4,1.80799996852875,,,0,
1/17/2018,10/1/2021,4,1.68299996852875,,,0,
1/17/2018,11/1/2021,4,1.65450000762939,,,0,
1/17/2018,12/1/2021,4,1.62950003147125,,,0,
1/17/2018,1/1/2022,4,1.63450002670288,,,0,
1/18/2018,2/1/2018,1,63.9500007629395,64.3499984741211,63.4700012207031,200957,
1/18/2018,3/1/2018,1,63.8899993896484,64.2799987792969,63.439998626709,509589,
1/18/2018,4/1/2018,1,63.7099990844727,64.0999984741211,63.2700004577637,108422,
1/18/2018,5/1/2018,1,63.4900016784668,63.8400001525879,63.0699996948242,61094,
1/18/2018,6/1/2018,1,63.2000007629395,63.5299987792969,62.7900009155273,73064,
1/18/2018,7/1/2018,1,62.8499984741211,63.1500015258789,62.4500007629395,15655,
1/18/2018,8/1/2018,1,62.4500007629395,62.5299987792969,62.0499992370606,13988,
1/18/2018,9/1/2018,1,62.0299987792969,62.189998626709,61.6399993896484,15306,
1/18/2018,10/1/2018,1,61.6300010681152,61.7200012207031,61.2400016784668,4644,
1/18/2018,11/1/2018,1,61.2400016784668,61.439998626709,60.8600006103516,3868,
1/18/2018,12/1/2018,1,60.8600006103516,61.060001373291,60.4799995422363,54455,
1/18/2018,1/1/2019,1,60.4700012207031,60.5900001525879,60.1100006103516,2703,
1/18/2018,2/1/2019,1,60.0699996948242,60.0900001525879,59.5900001525879,1879,
1/18/2018,3/1/2019,1,59.6699981689453,59.5699996948242,59.3400001525879,3596,
1/18/2018,4/1/2019,1,59.2999992370605,58.8300018310547,58.5999984741211,1052,
1/18/2018,5/1/2019,1,58.939998626709,,,831,
1/18/2018,6/1/2019,1,58.5999984741211,58.7700004577637,58.2700004577637,9819,
1/18/2018,7/1/2019,1,58.25,,,674,
1/18/2018,8/1/2019,1,57.9300003051758,,,329,
1/18/2018,9/1/2019,1,57.6500015258789,,57.560001373291,1257,
1/18/2018,10/1/2019,1,57.3899993896484,,,152,
1/18/2018,11/1/2019,1,57.1500015258789,,,265,
1/18/2018,12/1/2019,1,56.9300003051758,57,56.5800018310547,12977,
1/18/2018,1/1/2020,1,56.6699981689453,,,52,
1/18/2018,2/1/2020,1,56.4500007629395,,,42,
1/18/2018,3/1/2020,1,56.2299995422363,,,44,
1/18/2018,4/1/2020,1,56.0200004577637,,,67,
1/18/2018,5/1/2020,1,55.8499984741211,,,55,
1/18/2018,6/1/2020,1,55.6699981689453,55.6699981689453,55.6699981689453,638,
1/18/2018,7/1/2020,1,55.4700012207031,,,29,
1/18/2018,8/1/2020,1,55.2999992370606,,,0,
1/18/2018,9/1/2020,1,55.1399993896484,,,0,
1/18/2018,10/1/2020,1,54.9799995422363,,,0,
1/18/2018,11/1/2020,1,54.8300018310547,,,0,
1/18/2018,12/1/2020,1,54.7400016784668,54.8400001525879,54.2799987792969,1877,
1/18/2018,1/1/2021,1,54.6199989318848,,,4,
1/18/2018,2/1/2021,1,54.5099983215332,,,2,
1/18/2018,3/1/2021,1,54.3899993896484,,,0,
1/18/2018,4/1/2021,1,54.2200012207031,,,0,
1/18/2018,5/1/2021,1,54.1100006103516,,,0,
1/18/2018,6/1/2021,1,54.0200004577637,,,11,
1/18/2018,7/1/2021,1,53.9000015258789,,,0,
1/18/2018,8/1/2021,1,53.8699989318848,,,0,
1/18/2018,9/1/2021,1,53.7999992370605,,,0,
1/18/2018,10/1/2021,1,53.6500015258789,,,0,
1/18/2018,11/1/2021,1,53.5800018310547,,,0,
1/18/2018,12/1/2021,1,53.5299987792969,53.4500007629395,53.3699989318848,174,
1/18/2018,1/1/2022,1,53.4500007629395,,,0,
1/18/2018,2/1/2022,1,53.3800010681152,,,0,
1/18/2018,3/1/2022,1,53.3499984741211,,,0,
1/18/2018,4/1/2022,1,53.3199996948242,,,0,
1/18/2018,5/1/2022,1,53.2999992370606,,,0,
1/18/2018,6/1/2022,1,53.2599983215332,,,0,
1/18/2018,7/1/2022,1,53.1599998474121,,,0,
1/18/2018,8/1/2022,1,53.1800003051758,,,0,
1/18/2018,9/1/2022,1,53.2700004577637,,,0,
1/18/2018,10/1/2022,1,53.2099990844727,,,0,
1/18/2018,11/1/2022,1,53.2000007629395,,,0,
1/18/2018,12/1/2022,1,53.1699981689453,53.0099983215332,52.9900016784668,5,
1/18/2018,1/1/2023,1,53.1699981689453,,,0,
1/18/2018,2/1/2023,1,53.1699981689453,,,0,
1/18/2018,3/1/2023,1,53.1800003051758,,,0,
1/18/2018,4/1/2023,1,53.1699981689453,,,0,
1/18/2018,5/1/2023,1,53.1399993896484,,,0,
1/18/2018,6/1/2023,1,53.2099990844727,,,0,
1/18/2018,7/1/2023,1,53.1800003051758,,,0,
1/18/2018,8/1/2023,1,53.1399993896484,,,0,
1/18/2018,9/1/2023,1,53.2299995422363,,,0,
1/18/2018,10/1/2023,1,53.2299995422363,,,0,
1/18/2018,11/1/2023,1,53.2299995422363,,,0,
1/18/2018,12/1/2023,1,53.2700004577637,53.0499992370605,,0,
1/18/2018,6/1/2024,1,53.4199981689453,,,0,
1/18/2018,12/1/2024,1,53.5699996948242,,,0,
1/18/2018,6/1/2025,1,53.7700004577637,,,0,
1/18/2018,12/1/2025,1,53.9799995422363,,,0,
1/18/2018,6/1/2026,1,54.1800003051758,,,0,
1/18/2018,12/1/2026,1,54.3800010681152,,,0,
1/18/2018,2/1/2018,3,2.06170010566711,2.07369995117187,2.04410004615784,57131,
1/18/2018,3/1/2018,3,2.05859994888306,2.06800007820129,2.0404999256134,60203,
1/18/2018,4/1/2018,3,2.0453999042511,2.05329990386963,2.02870011329651,33578,
1/18/2018,5/1/2018,3,2.03390002250671,2.04010009765625,2.01810002326965,25732,
1/18/2018,6/1/2018,3,2.02509999275208,2.03130006790161,2.01020002365112,22244,
1/18/2018,7/1/2018,3,2.02230000495911,2.02749991416931,2.00830006599426,4977,
1/18/2018,8/1/2018,3,2.01959991455078,2.0239999294281,2.00570011138916,1551,
1/18/2018,9/1/2018,3,2.01789999008179,2.02189993858337,2.00410008430481,3121,
1/18/2018,10/1/2018,3,2.0158998966217,2.01950001716614,2.00219988822937,965,
1/18/2018,11/1/2018,3,2.01519989967346,2.01830005645752,2.00139999389648,538,
1/18/2018,12/1/2018,3,2.01410007476807,2.01679992675781,1.99989998340607,3331,
1/18/2018,1/1/2019,3,2.01290011405945,2.01399993896484,2.00020003318787,139,
1/18/2018,2/1/2019,3,2.0064001083374,,,44,
1/18/2018,3/1/2019,3,1.99249994754791,,,9,
1/18/2018,4/1/2019,3,1.9724999666214,,,2,
1/18/2018,5/1/2019,3,1.96050000190735,,,0,
1/18/2018,6/1/2019,3,1.95309996604919,1.95389997959137,1.94289994239807,47,
1/18/2018,7/1/2019,3,1.94920003414154,,,1,
1/18/2018,8/1/2019,3,1.94770002365112,,,25,
1/18/2018,9/1/2019,3,1.94990003108978,,,25,
1/18/2018,10/1/2019,3,1.9536999464035,,,25,
1/18/2018,11/1/2019,3,1.95869994163513,1.96189999580383,1.96189999580383,2,
1/18/2018,12/1/2019,3,1.96259999275208,,,48,
1/18/2018,1/1/2020,3,1.96659994125366,,,0,
1/18/2018,2/1/2020,3,1.96609997749329,,,0,
1/18/2018,3/1/2020,3,1.96089994907379,,,0,
1/18/2018,4/1/2020,3,1.94939994812012,,,0,
1/18/2018,5/1/2020,3,1.94190001487732,,,0,
1/18/2018,6/1/2020,3,1.93840003013611,,,0,
1/18/2018,7/1/2020,3,1.9400999546051,,,0,
1/18/2018,8/1/2020,3,1.94179999828339,,,0,
1/18/2018,9/1/2020,3,1.94439995288849,,,0,
1/18/2018,10/1/2020,3,1.94550001621246,,,0,
1/18/2018,11/1/2020,3,1.94700002670288,,,0,
1/18/2018,12/1/2020,3,1.94949996471405,,,0,
1/18/2018,1/1/2021,3,1.95620000362396,,,0,
1/18/2018,2/1/2021,3,1.95879995822907,,,0,
1/18/2018,3/1/2021,3,1.95620000362396,,,0,
1/18/2018,4/1/2021,3,1.94729995727539,,,0,
1/18/2018,5/1/2021,3,1.94260001182556,,,0,
1/18/2018,6/1/2021,3,1.94130003452301,,,0,
1/18/2018,7/1/2021,3,1.94459998607636,,,0,
1/18/2018,8/1/2021,3,1.9481999874115,,,0,
1/18/2018,9/1/2021,3,1.95190000534058,,,0,
1/18/2018,10/1/2021,3,1.95459997653961,,,0,
1/18/2018,11/1/2021,3,1.95650005340576,,,0,
1/18/2018,12/1/2021,3,1.958899974823,,,0,
1/18/2018,1/1/2022,3,1.96490001678467,,,0,
1/18/2018,2/1/2018,4,1.88349997997284,1.88590002059937,1.85220003128052,61140,
1/18/2018,3/1/2018,4,1.88769996166229,1.88960003852844,1.86039996147156,76800,
1/18/2018,4/1/2018,4,2.05089998245239,2.05739998817444,2.03349995613098,44315,
1/18/2018,5/1/2018,4,2.0543999671936,2.06110000610352,2.03800010681152,20417,
1/18/2018,6/1/2018,4,2.04789996147156,2.05390000343323,2.03259992599487,15157,
1/18/2018,7/1/2018,4,2.03279995918274,2.03889989852905,2.01780009269714,4441,
1/18/2018,8/1/2018,4,2.00670003890991,2.01290011405945,1.99249994754791,1639,
1/18/2018,9/1/2018,4,1.97179996967316,1.97819995880127,1.95860004425049,2862,
1/18/2018,10/1/2018,4,1.83229994773865,1.83980000019074,1.82120001316071,714,
1/18/2018,11/1/2018,4,1.79379999637604,1.78589999675751,1.78589999675751,801,
1/18/2018,12/1/2018,4,1.76520001888275,1.77260005474091,1.7529000043869,1759,
1/18/2018,1/1/2019,4,1.75600004196167,1.75890004634857,1.75370001792908,109,
1/18/2018,2/1/2019,4,1.75849997997284,,,5,
1/18/2018,3/1/2019,4,1.77100002765656,,,4,
1/18/2018,4/1/2019,4,1.94700002670288,,,2,
1/18/2018,5/1/2019,4,1.95120000839233,,,2,
1/18/2018,6/1/2019,4,1.9404000043869,,,2,
1/18/2018,7/1/2019,4,1.92279994487762,,,1,
1/18/2018,8/1/2019,4,1.89730000495911,,,0,
1/18/2018,9/1/2019,4,1.86530005931854,,,25,
1/18/2018,10/1/2019,4,1.7338000535965,,,25,
1/18/2018,11/1/2019,4,1.70029997825623,,,25,
1/18/2018,12/1/2019,4,1.67349994182587,,,0,
1/18/2018,1/1/2020,4,1.6735999584198,,,0,
1/18/2018,2/1/2020,4,1.68159997463226,,,0,
1/18/2018,3/1/2020,4,1.69910001754761,,,0,
1/18/2018,4/1/2020,4,1.89769995212555,,,0,
1/18/2018,5/1/2020,4,1.89900004863739,,,0,
1/18/2018,6/1/2020,4,1.88999998569489,,,0,
1/18/2018,7/1/2020,4,1.87230002880096,,,0,
1/18/2018,8/1/2020,4,1.84759998321533,,,0,
1/18/2018,9/1/2020,4,1.82190001010895,,,0,
1/18/2018,10/1/2020,4,1.69519996643066,,,0,
1/18/2018,11/1/2020,4,1.66499996185303,,,0,
1/18/2018,12/1/2020,4,1.63849997520447,,,0,
1/18/2018,1/1/2021,4,1.6434999704361,,,0,
1/18/2018,2/1/2021,4,1.65349996089935,,,0,
1/18/2018,3/1/2021,4,1.67349994182587,,,0,
1/18/2018,4/1/2021,4,1.87650001049042,,,0,
1/18/2018,5/1/2021,4,1.87950003147125,,,0,
1/18/2018,6/1/2021,4,1.875,,,0,
1/18/2018,7/1/2021,4,1.85899996757507,,,0,
1/18/2018,8/1/2021,4,1.83599996566772,,,0,
1/18/2018,9/1/2021,4,1.81200003623962,,,0,
1/18/2018,10/1/2021,4,1.68700003623962,,,0,
1/18/2018,11/1/2021,4,1.65849995613098,,,0,
1/18/2018,12/1/2021,4,1.63349997997284,,,0,
1/18/2018,1/1/2022,4,1.63849997520447,,,0,
1/19/2018,2/1/2018,1,63.3699989318848,63.7700004577637,62.8499984741211,131741,
1/19/2018,3/1/2018,1,63.310001373291,63.7299995422363,62.7799987792969,669301,
1/19/2018,4/1/2018,1,63.1599998474121,63.6199989318848,62.6300010681152,77504,
1/19/2018,5/1/2018,1,62.9599990844727,63.3199996948242,62.439998626709,30913,
1/19/2018,6/1/2018,1,62.6800003051758,63.0299987792969,62.1800003051758,60031,
1/19/2018,7/1/2018,1,62.3300018310547,62.6399993896484,61.8899993896484,11254,
1/19/2018,8/1/2018,1,61.9300003051758,62.2000007629395,61.5699996948242,6808,
1/19/2018,9/1/2018,1,61.5299987792969,61.8499984741211,61.1599998474121,8638,
1/19/2018,10/1/2018,1,61.1399993896484,61.4500007629395,60.8400001525879,3476,
1/19/2018,11/1/2018,1,60.7700004577637,61.0699996948242,60.4700012207031,1778,
1/19/2018,12/1/2018,1,60.4099998474121,60.75,60,41904,
1/19/2018,1/1/2019,1,60.0499992370605,60.2999992370606,59.7200012207031,1752,
1/19/2018,2/1/2019,1,59.6699981689453,59.7900009155273,59.0400009155273,1519,
1/19/2018,3/1/2019,1,59.310001373291,59.4500007629395,59,1951,
1/19/2018,4/1/2019,1,58.939998626709,,59.060001373291,489,
1/19/2018,5/1/2019,1,58.5999984741211,58.5299987792969,58.5299987792969,697,
1/19/2018,6/1/2019,1,58.2900009155273,58.560001373291,57.9099998474121,8536,
1/19/2018,7/1/2019,1,57.9599990844727,,58.0400009155273,2350,
1/19/2018,8/1/2019,1,57.6599998474121,,57.7400016784668,3509,
1/19/2018,9/1/2019,1,57.4000015258789,,57.4599990844727,2312,
1/19/2018,10/1/2019,1,57.1699981689453,,57.2099990844727,1124,
1/19/2018,11/1/2019,1,56.9700012207031,57.0099983215332,56.5,709,
1/19/2018,12/1/2019,1,56.7999992370605,57.0200004577637,56.2700004577637,13422,
1/19/2018,1/1/2020,1,56.5800018310547,,56.5400009155273,214,
1/19/2018,2/1/2020,1,56.3800010681152,,,45,
1/19/2018,3/1/2020,1,56.1800003051758,,,17,
1/19/2018,4/1/2020,1,55.9900016784668,,,0,
1/19/2018,5/1/2020,1,55.8300018310547,,,5,
1/19/2018,6/1/2020,1,55.6500015258789,55.7999992370606,55.5,468,
1/19/2018,7/1/2020,1,55.4500007629395,,,5,
1/19/2018,8/1/2020,1,55.2799987792969,,,5,
1/19/2018,9/1/2020,1,55.1399993896484,,,5,
1/19/2018,10/1/2020,1,55.0200004577637,,,0,
1/19/2018,11/1/2020,1,54.9199981689453,,,16,
1/19/2018,12/1/2020,1,54.8300018310547,54.9500007629395,54.2299995422363,1862,
1/19/2018,1/1/2021,1,54.7200012207031,,,4,
1/19/2018,2/1/2021,1,54.6300010681152,,,2,
1/19/2018,3/1/2021,1,54.5099983215332,,,0,
1/19/2018,4/1/2021,1,54.3800010681152,,,0,
1/19/2018,5/1/2021,1,54.25,,,0,
1/19/2018,6/1/2021,1,54.1800003051758,,,47,
1/19/2018,7/1/2021,1,54.0900001525879,,,0,
1/19/2018,8/1/2021,1,54.0699996948242,,,0,
1/19/2018,9/1/2021,1,54.0099983215332,,,0,
1/19/2018,10/1/2021,1,53.8600006103516,,,0,
1/19/2018,11/1/2021,1,53.7999992370605,,,0,
1/19/2018,12/1/2021,1,53.7599983215332,53.6599998474121,,243,
1/19/2018,1/1/2022,1,53.689998626709,,,0,
1/19/2018,2/1/2022,1,53.6300010681152,,,0,
1/19/2018,3/1/2022,1,53.6100006103516,,,0,
1/19/2018,4/1/2022,1,53.5900001525879,,,0,
1/19/2018,5/1/2022,1,53.5800018310547,,,0,
1/19/2018,6/1/2022,1,53.5499992370606,,,0,
1/19/2018,7/1/2022,1,53.4500007629395,,,0,
1/19/2018,8/1/2022,1,53.4799995422363,,,0,
1/19/2018,9/1/2022,1,53.5699996948242,,,0,
1/19/2018,10/1/2022,1,53.5099983215332,,,0,
1/19/2018,11/1/2022,1,53.5099983215332,,,0,
1/19/2018,12/1/2022,1,53.4799995422363,53.5499992370606,52.5699996948242,100,
1/19/2018,1/1/2023,1,53.4799995422363,,,0,
1/19/2018,2/1/2023,1,53.4799995422363,,,0,
1/19/2018,3/1/2023,1,53.4900016784668,,,0,
1/19/2018,4/1/2023,1,53.4799995422363,,,0,
1/19/2018,5/1/2023,1,53.4500007629395,,,0,
1/19/2018,6/1/2023,1,53.5200004577637,,,0,
1/19/2018,7/1/2023,1,53.4799995422363,,,0,
1/19/2018,8/1/2023,1,53.439998626709,,,0,
1/19/2018,9/1/2023,1,53.5299987792969,,,0,
1/19/2018,10/1/2023,1,53.5299987792969,,,0,
1/19/2018,11/1/2023,1,53.5299987792969,,,0,
1/19/2018,12/1/2023,1,53.5699996948242,,,0,
1/19/2018,6/1/2024,1,53.7200012207031,,,0,
1/19/2018,12/1/2024,1,53.8699989318848,,,0,
1/19/2018,6/1/2025,1,54.0699996948242,,,0,
1/19/2018,12/1/2025,1,54.2799987792969,,,0,
1/19/2018,6/1/2026,1,54.4799995422363,,,0,
1/19/2018,12/1/2026,1,54.6800003051758,,,0,
1/19/2018,2/1/2018,3,2.05839991569519,2.06949996948242,2.03629994392395,42935,
1/19/2018,3/1/2018,3,2.05410003662109,2.06529998779297,2.03419995307922,60985,
1/19/2018,4/1/2018,3,2.03900003433228,2.04999995231628,2.02279996871948,29731,
1/19/2018,5/1/2018,3,2.02589988708496,2.03609991073608,2.01209998130798,17953,
1/19/2018,6/1/2018,3,2.01530003547668,2.02679991722107,2.00309991836548,13714,
1/19/2018,7/1/2018,3,2.01139998435974,2.02209997177124,1.99989998340607,4228,
1/19/2018,8/1/2018,3,2.00799989700317,2.01690006256104,1.99810004234314,2476,
1/19/2018,9/1/2018,3,2.00600004196167,2.01480007171631,1.99600005149841,1835,
1/19/2018,10/1/2018,3,2.00379991531372,2.01250004768372,1.99349999427795,680,
1/19/2018,11/1/2018,3,2.0025999546051,2.01189994812012,1.99380004405975,318,
1/19/2018,12/1/2018,3,2.00139999389648,2.01119995117187,1.9922000169754,2086,
1/19/2018,1/1/2019,3,2.00020003318787,,1.9918999671936,49,
1/19/2018,2/1/2019,3,1.99370002746582,,1.99259996414185,22,
1/19/2018,3/1/2019,3,1.98000001907349,,1.98090004920959,30,
1/19/2018,4/1/2019,3,1.96010005474091,,,26,
1/19/2018,5/1/2019,3,1.94809997081757,,,17,
1/19/2018,6/1/2019,3,1.9407000541687,1.95439994335175,1.93289995193481,70,
1/19/2018,7/1/2019,3,1.93729996681213,,,7,
1/19/2018,8/1/2019,3,1.93620002269745,,,0,
1/19/2018,9/1/2019,3,1.93889999389648,,,0,
1/19/2018,10/1/2019,3,1.94319999217987,,,0,
1/19/2018,11/1/2019,3,1.94860005378723,,,0,
1/19/2018,12/1/2019,3,1.95299994945526,,,22,
1/19/2018,1/1/2020,3,1.95700001716614,,,0,
1/19/2018,2/1/2020,3,1.95650005340576,,,0,
1/19/2018,3/1/2020,3,1.95130002498627,,,0,
1/19/2018,4/1/2020,3,1.93980002403259,,,0,
1/19/2018,5/1/2020,3,1.93229997158051,,,0,
1/19/2018,6/1/2020,3,1.92879998683929,,,0,
1/19/2018,7/1/2020,3,1.93050003051758,,,0,
1/19/2018,8/1/2020,3,1.93219995498657,,,0,
1/19/2018,9/1/2020,3,1.93480002880096,,,0,
1/19/2018,10/1/2020,3,1.93589997291565,,,0,
1/19/2018,11/1/2020,3,1.93739998340607,,,0,
1/19/2018,12/1/2020,3,1.93990004062653,,,0,
1/19/2018,1/1/2021,3,1.94659996032715,,,0,
1/19/2018,2/1/2021,3,1.94920003414154,,,0,
1/19/2018,3/1/2021,3,1.94659996032715,,,0,
1/19/2018,4/1/2021,3,1.93770003318787,,,0,
1/19/2018,5/1/2021,3,1.93299996852875,,,0,
1/19/2018,6/1/2021,3,1.9316999912262,,,0,
1/19/2018,7/1/2021,3,1.93499994277954,,,0,
1/19/2018,8/1/2021,3,1.93859994411469,,,0,
1/19/2018,9/1/2021,3,1.94229996204376,,,0,
1/19/2018,10/1/2021,3,1.94500005245209,,,0,
1/19/2018,11/1/2021,3,1.94690001010895,,,0,
1/19/2018,12/1/2021,3,1.94930005073547,,,0,
1/19/2018,1/1/2022,3,1.95529997348785,,,0,
1/19/2018,2/1/2018,4,1.86360001564026,1.88250005245209,1.84920001029968,44811,
1/19/2018,3/1/2018,4,1.86469995975494,1.88639998435974,1.85409998893738,74920,
1/19/2018,4/1/2018,4,2.0327000617981,2.05019998550415,2.02150011062622,33792,
1/19/2018,5/1/2018,4,2.03810000419617,2.05320000648499,2.02629995346069,16719,
1/19/2018,6/1/2018,4,2.03200006484985,2.0453999042511,2.02010011672974,11909,
1/19/2018,7/1/2018,4,2.01699995994568,2.02699995040894,2.0064001083374,4620,
1/19/2018,8/1/2018,4,1.99100005626678,1.99940001964569,1.980299949646,2426,
1/19/2018,9/1/2018,4,1.95710003376007,1.96599996089935,1.94790005683899,2605,
1/19/2018,10/1/2018,4,1.81850004196167,1.8264000415802,1.80920004844666,954,
1/19/2018,11/1/2018,4,1.78079998493195,1.78659999370575,1.77760004997253,283,
1/19/2018,12/1/2018,4,1.75329995155334,1.76139998435974,1.74360001087189,1565,
1/19/2018,1/1/2019,4,1.74430000782013,1.73399996757507,1.73399996757507,82,
1/19/2018,2/1/2019,4,1.7467999458313,,1.7503000497818,3,
1/19/2018,3/1/2019,4,1.75929999351501,,,0,
1/19/2018,4/1/2019,4,1.93529999256134,,,0,
1/19/2018,5/1/2019,4,1.93920004367828,,,5,
1/19/2018,6/1/2019,4,1.92840003967285,,1.92780005931854,2,
1/19/2018,7/1/2019,4,1.91079998016357,,,7,
1/19/2018,8/1/2019,4,1.88530004024506,,,0,
1/19/2018,9/1/2019,4,1.8532999753952,,,0,
1/19/2018,10/1/2019,4,1.72179996967316,,,0,
1/19/2018,11/1/2019,4,1.68830001354218,,,0,
1/19/2018,12/1/2019,4,1.66149997711182,,,0,
1/19/2018,1/1/2020,4,1.66110002994537,,,0,
1/19/2018,2/1/2020,4,1.66849994659424,,,0,
1/19/2018,3/1/2020,4,1.68550002574921,,,0,
1/19/2018,4/1/2020,4,1.88349997997284,,,0,
1/19/2018,5/1/2020,4,1.88429999351501,,,0,
1/19/2018,6/1/2020,4,1.87479996681213,,,0,
1/19/2018,7/1/2020,4,1.8565000295639,,,0,
1/19/2018,8/1/2020,4,1.8313000202179,,,0,
1/19/2018,9/1/2020,4,1.80499994754791,,,0,
1/19/2018,10/1/2020,4,1.67780005931854,,,0,
1/19/2018,11/1/2020,4,1.64699995517731,,,0,
1/19/2018,12/1/2020,4,1.62000000476837,,,0,
1/19/2018,1/1/2021,4,1.625,,,0,
1/19/2018,2/1/2021,4,1.63499999046326,,,0,
1/19/2018,3/1/2021,4,1.65499997138977,,,0,
1/19/2018,4/1/2021,4,1.85800004005432,,,0,
1/19/2018,5/1/2021,4,1.86099994182587,,,0,
1/19/2018,6/1/2021,4,1.8565000295639,,,0,
1/19/2018,7/1/2021,4,1.84049999713898,,,0,
1/19/2018,8/1/2021,4,1.81749999523163,,,0,
1/19/2018,9/1/2021,4,1.79349994659424,,,0,
1/19/2018,10/1/2021,4,1.66849994659424,,,0,
1/19/2018,11/1/2021,4,1.63999998569489,,,0,
1/19/2018,12/1/2021,4,1.61500000953674,,,0,
1/19/2018,1/1/2022,4,1.62000000476837,,,0,
1/22/2018,2/1/2018,1,63.4900016784668,64.1399993896484,63.1699981689453,29710,
1/22/2018,3/1/2018,1,63.5699996948242,64.129997253418,63.0499992370605,616846,
1/22/2018,4/1/2018,1,63.4300003051758,63.9599990844727,62.9199981689453,106151,
1/22/2018,5/1/2018,1,63.2299995422363,63.7299995422363,62.7400016784668,46706,
1/22/2018,6/1/2018,1,62.9599990844727,63.439998626709,62.4799995422363,54695,
1/22/2018,7/1/2018,1,62.6199989318848,63.0499992370605,62.1500015258789,15441,
1/22/2018,8/1/2018,1,62.2200012207031,62.5999984741211,61.7700004577637,11002,
1/22/2018,9/1/2018,1,61.8199996948242,62.2000007629395,61.3499984741211,7438,
1/22/2018,10/1/2018,1,61.4199981689453,61.7999992370605,60.9500007629395,2850,
1/22/2018,11/1/2018,1,61.0299987792969,61.3699989318848,60.6199989318848,2333,
1/22/2018,12/1/2018,1,60.6699981689453,61.0200004577637,60.2200012207031,38170,
1/22/2018,1/1/2019,1,60.2999992370606,60.5200004577637,59.9799995422363,1551,
1/22/2018,2/1/2019,1,59.9000015258789,60.2000007629395,59.4900016784668,1207,
1/22/2018,3/1/2019,1,59.5299987792969,59.689998626709,59.2599983215332,1894,
1/22/2018,4/1/2019,1,59.1699981689453,59.3400001525879,59.2599983215332,987,
1/22/2018,5/1/2019,1,58.8199996948242,,,407,
1/22/2018,6/1/2019,1,58.5,58.7599983215332,58.0699996948242,8972,
1/22/2018,7/1/2019,1,58.1599998474121,,,1872,
1/22/2018,8/1/2019,1,57.8600006103516,57.9900016784668,57.9700012207031,1040,
1/22/2018,9/1/2019,1,57.5900001525879,,,1094,
1/22/2018,10/1/2019,1,57.3600006103516,57.4799995422363,57.4599990844727,317,
1/22/2018,11/1/2019,1,57.1500015258789,57.2799987792969,57.2599983215332,1455,
1/22/2018,12/1/2019,1,56.9700012207031,57.2299995422363,56.5800018310547,15357,
1/22/2018,1/1/2020,1,56.7400016784668,,,11,
1/22/2018,2/1/2020,1,56.5299987792969,56.7099990844727,56.7000007629395,22,
1/22/2018,3/1/2020,1,56.3300018310547,,,20,
1/22/2018,4/1/2020,1,56.1399993896484,,,9,
1/22/2018,5/1/2020,1,55.9700012207031,,,0,
1/22/2018,6/1/2020,1,55.7900009155273,55.9799995422363,55.7000007629395,486,
1/22/2018,7/1/2020,1,55.5900001525879,,,15,
1/22/2018,8/1/2020,1,55.4199981689453,,,3,
1/22/2018,9/1/2020,1,55.2799987792969,,,3,
1/22/2018,10/1/2020,1,55.1399993896484,,,0,
1/22/2018,11/1/2020,1,55.0299987792969,,,0,
1/22/2018,12/1/2020,1,54.9500007629395,55.2000007629395,54.6800003051758,2575,
1/22/2018,1/1/2021,1,54.8400001525879,,,16,
1/22/2018,2/1/2021,1,54.75,,,8,
1/22/2018,3/1/2021,1,54.6399993896484,,,0,
1/22/2018,4/1/2021,1,54.5200004577637,,,0,
1/22/2018,5/1/2021,1,54.3899993896484,,,0,
1/22/2018,6/1/2021,1,54.2999992370605,,,0,
1/22/2018,7/1/2021,1,54.2000007629395,,,0,
1/22/2018,8/1/2021,1,54.189998626709,,,0,
1/22/2018,9/1/2021,1,54.1300010681152,,,0,
1/22/2018,10/1/2021,1,53.9900016784668,,,0,
1/22/2018,11/1/2021,1,53.9300003051758,,,0,
1/22/2018,12/1/2021,1,53.8899993896484,,,222,
1/22/2018,1/1/2022,1,53.8199996948242,,,0,
1/22/2018,2/1/2022,1,53.75,,,0,
1/22/2018,3/1/2022,1,53.7299995422363,,,0,
1/22/2018,4/1/2022,1,53.7000007629395,,,0,
1/22/2018,5/1/2022,1,53.689998626709,,,0,
1/22/2018,6/1/2022,1,53.6500015258789,,,0,
1/22/2018,7/1/2022,1,53.5499992370606,,,0,
1/22/2018,8/1/2022,1,53.5800018310547,,,0,
1/22/2018,9/1/2022,1,53.6800003051758,,,0,
1/22/2018,10/1/2022,1,53.6199989318848,,,0,
1/22/2018,11/1/2022,1,53.6199989318848,,,0,
1/22/2018,12/1/2022,1,53.5900001525879,53.5699996948242,,11,
1/22/2018,1/1/2023,1,53.5900001525879,,,0,
1/22/2018,2/1/2023,1,53.5900001525879,,,0,
1/22/2018,3/1/2023,1,53.5999984741211,,,0,
1/22/2018,4/1/2023,1,53.5900001525879,,,0,
1/22/2018,5/1/2023,1,53.560001373291,,,0,
1/22/2018,6/1/2023,1,53.6300010681152,,,0,
1/22/2018,7/1/2023,1,53.5900001525879,,,0,
1/22/2018,8/1/2023,1,53.5499992370606,,,0,
1/22/2018,9/1/2023,1,53.6399993896484,,,0,
1/22/2018,10/1/2023,1,53.6399993896484,,,0,
1/22/2018,11/1/2023,1,53.6399993896484,,,0,
1/22/2018,12/1/2023,1,53.6800003051758,53.5999984741211,53.5999984741211,2,
1/22/2018,1/1/2024,1,53.7099990844727,,,0,
1/22/2018,2/1/2024,1,53.7299995422363,,,0,
1/22/2018,3/1/2024,1,53.7599983215332,,,0,
1/22/2018,4/1/2024,1,53.7799987792969,,,0,
1/22/2018,5/1/2024,1,53.810001373291,,,0,
1/22/2018,6/1/2024,1,53.8300018310547,,,0,
1/22/2018,7/1/2024,1,53.8600006103516,,,0,
1/22/2018,8/1/2024,1,53.8800010681152,,,0,
1/22/2018,9/1/2024,1,53.9099998474121,,,0,
1/22/2018,10/1/2024,1,53.9300003051758,,,0,
1/22/2018,11/1/2024,1,53.9599990844727,,,0,
1/22/2018,12/1/2024,1,53.9799995422363,,,0,
1/22/2018,1/1/2025,1,54.0099983215332,,,0,
1/22/2018,2/1/2025,1,54.0499992370606,,,0,
1/22/2018,3/1/2025,1,54.0800018310547,,,0,
1/22/2018,4/1/2025,1,54.1100006103516,,,0,
1/22/2018,5/1/2025,1,54.1500015258789,,,0,
1/22/2018,6/1/2025,1,54.1800003051758,,,0,
1/22/2018,7/1/2025,1,54.2200012207031,,,0,
1/22/2018,8/1/2025,1,54.25,,,0,
1/22/2018,9/1/2025,1,54.2900009155273,,,0,
1/22/2018,10/1/2025,1,54.3199996948242,,,0,
1/22/2018,11/1/2025,1,54.3600006103516,,,0,
1/22/2018,12/1/2025,1,54.3899993896484,,,0,
1/22/2018,1/1/2026,1,54.4199981689453,,,0,
1/22/2018,2/1/2026,1,54.4599990844727,,,0,
1/22/2018,3/1/2026,1,54.4900016784668,,,0,
1/22/2018,4/1/2026,1,54.5200004577637,,,0,
1/22/2018,5/1/2026,1,54.560001373291,,,0,
1/22/2018,6/1/2026,1,54.5900001525879,,,0,
1/22/2018,7/1/2026,1,54.6199989318848,,,0,
1/22/2018,8/1/2026,1,54.6599998474121,,,0,
1/22/2018,9/1/2026,1,54.689998626709,,,0,
1/22/2018,10/1/2026,1,54.7200012207031,,,0,
1/22/2018,11/1/2026,1,54.7599983215332,,,0,
1/22/2018,12/1/2026,1,54.7900009155273,,,0,
1/22/2018,1/1/2027,1,54.8199996948242,,,0,
1/22/2018,2/1/2027,1,54.8499984741211,,,0,
1/22/2018,2/1/2018,3,2.05690002441406,2.07159996032715,2.0404999256134,32676,
1/22/2018,3/1/2018,3,2.05509996414185,2.06859993934631,2.03920006752014,64052,
1/22/2018,4/1/2018,3,2.04209995269775,2.05460000038147,2.02640008926392,25298,
1/22/2018,5/1/2018,3,2.0297999382019,2.04060006141663,2.01440000534058,13662,
1/22/2018,6/1/2018,3,2.01999998092651,2.0297999382019,2.00449991226196,11572,
1/22/2018,7/1/2018,3,2.01659989356995,2.02509999275208,2.00169992446899,3541,
1/22/2018,8/1/2018,3,2.01309990882874,2.02080011367798,1.99720001220703,2020,
1/22/2018,9/1/2018,3,2.01099991798401,2.01850008964539,1.99500000476837,1562,
1/22/2018,10/1/2018,3,2.00889992713928,2.01629996299744,1.99370002746582,414,
1/22/2018,11/1/2018,3,2.00830006599426,2.01559996604919,1.9938999414444,424,
1/22/2018,12/1/2018,3,2.00720000267029,2.01440000534058,1.99230003356934,1662,
1/22/2018,1/1/2019,3,2.00600004196167,2.01349997520447,1.99129998683929,22,
1/22/2018,2/1/2019,3,1.99960005283356,2.00200009346008,1.99479997158051,4,
1/22/2018,3/1/2019,3,1.9860999584198,,,0,
1/22/2018,4/1/2019,3,1.96640002727509,,,0,
1/22/2018,5/1/2019,3,1.95480000972748,,,16,
1/22/2018,6/1/2019,3,1.94780004024506,1.95410001277924,1.93789994716644,57,
1/22/2018,7/1/2019,3,1.94439995288849,,,10,
1/22/2018,8/1/2019,3,1.9433000087738,,,0,
1/22/2018,9/1/2019,3,1.94599997997284,,,0,
1/22/2018,10/1/2019,3,1.95029997825623,,,0,
1/22/2018,11/1/2019,3,1.95570003986359,,,0,
1/22/2018,12/1/2019,3,1.96010005474091,,,3,
1/22/2018,1/1/2020,3,1.96410000324249,,,0,
1/22/2018,2/1/2020,3,1.96360003948212,,,0,
1/22/2018,3/1/2020,3,1.95840001106262,,,0,
1/22/2018,4/1/2020,3,1.94690001010895,,,0,
1/22/2018,5/1/2020,3,1.93939995765686,,,0,
1/22/2018,6/1/2020,3,1.93589997291565,,,0,
1/22/2018,7/1/2020,3,1.93760001659393,,,0,
1/22/2018,8/1/2020,3,1.93929994106293,,,0,
1/22/2018,9/1/2020,3,1.94190001487732,,,0,
1/22/2018,10/1/2020,3,1.942999958992,,,0,
1/22/2018,11/1/2020,3,1.94449996948242,,,0,
1/22/2018,12/1/2020,3,1.94700002670288,,,0,
1/22/2018,1/1/2021,3,1.9536999464035,,,0,
1/22/2018,2/1/2021,3,1.9563000202179,,,0,
1/22/2018,3/1/2021,3,1.9536999464035,,,0,
1/22/2018,4/1/2021,3,1.94480001926422,,,0,
1/22/2018,5/1/2021,3,1.9400999546051,,,0,
1/22/2018,6/1/2021,3,1.93879997730255,,,0,
1/22/2018,7/1/2021,3,1.94210004806519,,,0,
1/22/2018,8/1/2021,3,1.94570004940033,,,0,
1/22/2018,9/1/2021,3,1.94939994812012,,,0,
1/22/2018,10/1/2021,3,1.95210003852844,,,0,
1/22/2018,11/1/2021,3,1.9539999961853,,,0,
1/22/2018,12/1/2021,3,1.95640003681183,,,0,
1/22/2018,1/1/2022,3,1.96239995956421,,,0,
1/22/2018,2/1/2018,4,1.88010001182556,1.88800001144409,1.86000001430511,29641,
1/22/2018,3/1/2018,4,1.88010001182556,1.88820004463196,1.8610999584198,62949,
1/22/2018,4/1/2018,4,2.04480004310608,2.05170011520386,2.02830004692078,28968,
1/22/2018,5/1/2018,4,2.04879999160767,2.05590009689331,2.0327000617981,15728,
1/22/2018,6/1/2018,4,2.04220008850098,2.0492000579834,2.02579998970032,11819,
1/22/2018,7/1/2018,4,2.02699995040894,2.03379988670349,2.01200008392334,4053,
1/22/2018,8/1/2018,4,2.00069999694824,2.00740003585815,1.98409998416901,2376,
1/22/2018,9/1/2018,4,1.96570003032684,1.97220003604889,1.95000004768372,1617,
1/22/2018,10/1/2018,4,1.82669997215271,1.83309996128082,1.81200003623962,504,
1/22/2018,11/1/2018,4,1.78939998149872,1.79040002822876,1.77639997005463,358,
1/22/2018,12/1/2018,4,1.76170003414154,1.76779997348785,1.74580001831055,1237,
1/22/2018,1/1/2019,4,1.75240004062653,,,28,
1/22/2018,2/1/2019,4,1.75530004501343,1.75,1.74699997901917,2,
1/22/2018,3/1/2019,4,1.76800000667572,,,18,
1/22/2018,4/1/2019,4,1.94400000572205,,,1,
1/22/2018,5/1/2019,4,1.94749999046326,,,17,
1/22/2018,6/1/2019,4,1.9316999912262,1.93280005455017,1.92040002346039,31,
1/22/2018,7/1/2019,4,1.91439998149872,,,10,
1/22/2018,8/1/2019,4,1.88919997215271,,,0,
1/22/2018,9/1/2019,4,1.85759997367859,,,0,
1/22/2018,10/1/2019,4,1.72640001773834,,,0,
1/22/2018,11/1/2019,4,1.69319999217987,,,0,
1/22/2018,12/1/2019,4,1.66670000553131,,,0,
1/22/2018,1/1/2020,4,1.66630005836487,,,0,
1/22/2018,2/1/2020,4,1.67369997501373,,,0,
1/22/2018,3/1/2020,4,1.6907000541687,,,0,
1/22/2018,4/1/2020,4,1.88870000839233,,,0,
1/22/2018,5/1/2020,4,1.88950002193451,,,0,
1/22/2018,6/1/2020,4,1.87999999523163,,,0,
1/22/2018,7/1/2020,4,1.8617000579834,,,0,
1/22/2018,8/1/2020,4,1.83650004863739,,,0,
1/22/2018,9/1/2020,4,1.81019997596741,,,0,
1/22/2018,10/1/2020,4,1.68299996852875,,,0,
1/22/2018,11/1/2020,4,1.6521999835968,,,0,
1/22/2018,12/1/2020,4,1.62520003318787,,,0,
1/22/2018,1/1/2021,4,1.63020002841949,,,0,
1/22/2018,2/1/2021,4,1.64020001888275,,,0,
1/22/2018,3/1/2021,4,1.66019999980927,,,0,
1/22/2018,4/1/2021,4,1.86319994926453,,,0,
1/22/2018,5/1/2021,4,1.86619997024536,,,0,
1/22/2018,6/1/2021,4,1.8617000579834,,,0,
1/22/2018,7/1/2021,4,1.84570002555847,,,0,
1/22/2018,8/1/2021,4,1.82270002365112,,,0,
1/22/2018,9/1/2021,4,1.79869997501373,,,0,
1/22/2018,10/1/2021,4,1.67369997501373,,,0,
1/22/2018,11/1/2021,4,1.64520001411438,,,0,
1/22/2018,12/1/2021,4,1.62020003795624,,,0,
1/22/2018,1/1/2022,4,1.62520003318787,,,0,
1/23/2018,3/1/2018,1,64.4700012207031,64.879997253418,63.7000007629395,655376,
1/23/2018,4/1/2018,1,64.3099975585938,64.6900024414063,63.560001373291,129269,
1/23/2018,5/1/2018,1,64.0899963378906,64.4300003051758,63.3699989318848,64100,
1/23/2018,6/1/2018,1,63.7900009155274,64.0999984741211,63.1100006103516,68412,
1/23/2018,7/1/2018,1,63.4199981689453,63.6699981689453,62.7700004577637,22047,
1/23/2018,8/1/2018,1,62.9799995422363,63.2400016784668,62.3600006103516,13027,
1/23/2018,9/1/2018,1,62.5499992370605,62.810001373291,61.939998626709,12433,
1/23/2018,10/1/2018,1,62.1199989318848,62.3300018310547,61.5200004577637,6158,
1/23/2018,11/1/2018,1,61.6800003051758,61.8300018310547,61.189998626709,4104,
1/23/2018,12/1/2018,1,61.2999992370605,61.5299987792969,60.7299995422363,50340,
1/23/2018,1/1/2019,1,60.9000015258789,61,60.3899993896484,5648,
1/23/2018,2/1/2019,1,60.4799995422363,60.4799995422363,,4136,
1/23/2018,3/1/2019,1,60.0800018310547,60.0900001525879,59.810001373291,2593,
1/23/2018,4/1/2019,1,59.7000007629395,59.3400001525879,,576,
1/23/2018,5/1/2019,1,59.3300018310547,58.9599990844727,,325,
1/23/2018,6/1/2019,1,58.9900016784668,59.1300010681152,58.5900001525879,14650,
1/23/2018,7/1/2019,1,58.6399993896484,58.2700004577637,,1425,
1/23/2018,8/1/2019,1,58.3300018310547,58.0699996948242,58.0699996948242,922,
1/23/2018,9/1/2019,1,58.060001373291,57.6599998474121,,647,
1/23/2018,10/1/2019,1,57.8199996948242,57.4000015258789,,415,
1/23/2018,11/1/2019,1,57.5999984741211,57.7000007629395,57.6599998474121,1228,
1/23/2018,12/1/2019,1,57.3899993896484,57.5299987792969,57.0099983215332,19357,
1/23/2018,1/1/2020,1,57.1399993896484,57.25,57.25,47,
1/23/2018,2/1/2020,1,56.9300003051758,57,56.9000015258789,16,
1/23/2018,3/1/2020,1,56.7200012207031,,,0,
1/23/2018,4/1/2020,1,56.5400009155273,,,0,
1/23/2018,5/1/2020,1,56.3600006103516,,,0,
1/23/2018,6/1/2020,1,56.1699981689453,56.2000007629395,56.0400009155273,337,
1/23/2018,7/1/2020,1,55.9700012207031,,,6,
1/23/2018,8/1/2020,1,55.7999992370606,,,0,
1/23/2018,9/1/2020,1,55.6599998474121,,,0,
1/23/2018,10/1/2020,1,55.5099983215332,,,0,
1/23/2018,11/1/2020,1,55.3699989318848,,,0,
1/23/2018,12/1/2020,1,55.2900009155273,55.4199981689453,54.9500007629395,2401,
1/23/2018,1/1/2021,1,55.1800003051758,,,6,
1/23/2018,2/1/2021,1,55.0999984741211,,,3,
1/23/2018,3/1/2021,1,55,,,0,
1/23/2018,4/1/2021,1,54.8499984741211,,,0,
1/23/2018,5/1/2021,1,54.7099990844727,,,0,
1/23/2018,6/1/2021,1,54.6100006103516,,,12,
1/23/2018,7/1/2021,1,54.5,,,0,
1/23/2018,8/1/2021,1,54.4900016784668,,,0,
1/23/2018,9/1/2021,1,54.4199981689453,,,0,
1/23/2018,10/1/2021,1,54.2799987792969,,,0,
1/23/2018,11/1/2021,1,54.2099990844727,,,0,
1/23/2018,12/1/2021,1,54.1599998474121,54.3499984741211,53.9900016784668,422,
1/23/2018,1/1/2022,1,54.0900001525879,,,0,
1/23/2018,2/1/2022,1,54.0200004577637,,,0,
1/23/2018,3/1/2022,1,54,,,0,
1/23/2018,4/1/2022,1,53.9700012207031,,,0,
1/23/2018,5/1/2022,1,53.9599990844727,,,0,
1/23/2018,6/1/2022,1,53.9199981689453,,,0,
1/23/2018,7/1/2022,1,53.8199996948242,,,0,
1/23/2018,8/1/2022,1,53.8499984741211,,,0,
1/23/2018,9/1/2022,1,53.9500007629395,,,0,
1/23/2018,10/1/2022,1,53.8800010681152,,,0,
1/23/2018,11/1/2022,1,53.8800010681152,,,0,
1/23/2018,12/1/2022,1,53.8499984741211,53.7099990844727,53.7000007629395,28,
1/23/2018,1/1/2023,1,53.8499984741211,,,0,
1/23/2018,2/1/2023,1,53.8400001525879,,,0,
1/23/2018,3/1/2023,1,53.8499984741211,,,0,
1/23/2018,4/1/2023,1,53.8400001525879,,,0,
1/23/2018,5/1/2023,1,53.7999992370605,,,0,
1/23/2018,6/1/2023,1,53.8699989318848,,,0,
1/23/2018,7/1/2023,1,53.8300018310547,,,0,
1/23/2018,8/1/2023,1,53.7799987792969,,,0,
1/23/2018,9/1/2023,1,53.8699989318848,,,0,
1/23/2018,10/1/2023,1,53.8699989318848,,,0,
1/23/2018,11/1/2023,1,53.8600006103516,,,0,
1/23/2018,12/1/2023,1,53.9000015258789,,,0,
1/23/2018,1/1/2024,1,53.9300003051758,,,0,
1/23/2018,2/1/2024,1,53.9500007629395,,,0,
1/23/2018,3/1/2024,1,53.9799995422363,,,0,
1/23/2018,4/1/2024,1,54,,,0,
1/23/2018,5/1/2024,1,54.0299987792969,,,0,
1/23/2018,6/1/2024,1,54.0499992370606,,,0,
1/23/2018,7/1/2024,1,54.0800018310547,,,0,
1/23/2018,8/1/2024,1,54.0999984741211,,,0,
1/23/2018,9/1/2024,1,54.1300010681152,,,0,
1/23/2018,10/1/2024,1,54.1500015258789,,,0,
1/23/2018,11/1/2024,1,54.1800003051758,,,0,
1/23/2018,12/1/2024,1,54.2000007629395,,,0,
1/23/2018,1/1/2025,1,54.2299995422363,,,0,
1/23/2018,2/1/2025,1,54.2700004577637,,,0,
1/23/2018,3/1/2025,1,54.2999992370605,,,0,
1/23/2018,4/1/2025,1,54.3300018310547,,,0,
1/23/2018,5/1/2025,1,54.3699989318848,,,0,
1/23/2018,6/1/2025,1,54.4000015258789,,,0,
1/23/2018,7/1/2025,1,54.439998626709,,,0,
1/23/2018,8/1/2025,1,54.4700012207031,,,0,
1/23/2018,9/1/2025,1,54.5099983215332,,,0,
1/23/2018,10/1/2025,1,54.5400009155273,,,0,
1/23/2018,11/1/2025,1,54.5800018310547,,,0,
1/23/2018,12/1/2025,1,54.6100006103516,54.2999992370605,54.2999992370605,1,
1/23/2018,1/1/2026,1,54.6399993896484,,,0,
1/23/2018,2/1/2026,1,54.6800003051758,,,0,
1/23/2018,3/1/2026,1,54.7099990844727,,,0,
1/23/2018,4/1/2026,1,54.7400016784668,,,0,
1/23/2018,5/1/2026,1,54.7799987792969,,,0,
1/23/2018,6/1/2026,1,54.810001373291,,,0,
1/23/2018,7/1/2026,1,54.8400001525879,,,0,
1/23/2018,8/1/2026,1,54.8800010681152,,,0,
1/23/2018,9/1/2026,1,54.9099998474121,,,0,
1/23/2018,10/1/2026,1,54.939998626709,,,0,
1/23/2018,11/1/2026,1,54.9799995422363,,,0,
1/23/2018,12/1/2026,1,55.0099983215332,,,0,
1/23/2018,1/1/2027,1,55.0400009155274,,,0,
1/23/2018,2/1/2027,1,55.0699996948242,,,0,
1/23/2018,2/1/2018,3,2.08610010147095,2.09850001335144,2.05819988250732,32039,
1/23/2018,3/1/2018,3,2.08229994773865,2.09439992904663,2.05590009689331,77060,
1/23/2018,4/1/2018,3,2.06710004806519,2.07760000228882,2.04299998283386,36472,
1/23/2018,5/1/2018,3,2.05340003967285,2.06209993362427,2.03119993209839,19917,
1/23/2018,6/1/2018,3,2.04290008544922,2.0511999130249,2.02090001106262,15635,
1/23/2018,7/1/2018,3,2.03889989852905,2.0460000038147,2.01909995079041,4236,
1/23/2018,8/1/2018,3,2.03480005264282,2.04159998893738,2.01810002326965,1976,
1/23/2018,9/1/2018,3,2.03250002861023,2.03870010375977,2.01360011100769,1494,
1/23/2018,10/1/2018,3,2.03010010719299,2.03609991073608,2.01990008354187,369,
1/23/2018,11/1/2018,3,2.02920007705688,2.03509998321533,2.0181999206543,360,
1/23/2018,12/1/2018,3,2.02749991416931,2.03399991989136,2.00859999656677,3631,
1/23/2018,1/1/2019,3,2.02600002288818,2.01719999313354,2.01690006256104,59,
1/23/2018,2/1/2019,3,2.01999998092651,2.00469994544983,,27,
1/23/2018,3/1/2019,3,2.00650000572205,1.99119997024536,,32,
1/23/2018,4/1/2019,3,1.9867000579834,1.96969997882843,,15,
1/23/2018,5/1/2019,3,1.97469997406006,1.95729994773865,,21,
1/23/2018,6/1/2019,3,1.96720004081726,1.97269999980927,1.95570003986359,197,
1/23/2018,7/1/2019,3,1.96370005607605,1.94860005378723,,1,
1/23/2018,8/1/2019,3,1.96229994297028,1.94480001926422,,14,
1/23/2018,9/1/2019,3,1.96480000019074,,,0,
1/23/2018,10/1/2019,3,1.96889996528626,,,0,
1/23/2018,11/1/2019,3,1.97409999370575,1.99650001525879,1.98500001430511,1,
1/23/2018,12/1/2019,3,1.97850000858307,1.96899998188019,,26,
1/23/2018,1/1/2020,3,1.98230004310608,,,0,
1/23/2018,2/1/2020,3,1.98160004615784,,,0,
1/23/2018,3/1/2020,3,1.97619998455048,,,0,
1/23/2018,4/1/2020,3,1.96449995040894,,,0,
1/23/2018,5/1/2020,3,1.95679998397827,,,0,
1/23/2018,6/1/2020,3,1.95309996604919,,,0,
1/23/2018,7/1/2020,3,1.95449995994568,,,0,
1/23/2018,8/1/2020,3,1.9559999704361,,,0,
1/23/2018,9/1/2020,3,1.95840001106262,,,0,
1/23/2018,10/1/2020,3,1.95930004119873,,,0,
1/23/2018,11/1/2020,3,1.96060001850128,,,0,
1/23/2018,12/1/2020,3,1.96290004253387,,,0,
1/23/2018,1/1/2021,3,1.96949994564056,,,0,
1/23/2018,2/1/2021,3,1.97189998626709,,,0,
1/23/2018,3/1/2021,3,1.96920001506805,,,0,
1/23/2018,4/1/2021,3,1.96019995212555,,,0,
1/23/2018,5/1/2021,3,1.95529997348785,,,0,
1/23/2018,6/1/2021,3,1.95389997959137,,,0,
1/23/2018,7/1/2021,3,1.95710003376007,,,0,
1/23/2018,8/1/2021,3,1.96050000190735,,,0,
1/23/2018,9/1/2021,3,1.96410000324249,,,0,
1/23/2018,10/1/2021,3,1.9666999578476,,,0,
1/23/2018,11/1/2021,3,1.96840000152588,,,0,
1/23/2018,12/1/2021,3,1.97070002555847,,,0,
1/23/2018,1/1/2022,3,1.97669994831085,,,0,
1/23/2018,2/1/2018,4,1.90869998931885,1.91499996185303,1.88269996643066,26435,
1/23/2018,3/1/2018,4,1.90750002861023,1.91449999809265,1.88339996337891,67318,
1/23/2018,4/1/2018,4,2.07010006904602,2.07750010490417,2.04739999771118,30949,
1/23/2018,5/1/2018,4,2.07299995422363,2.07999992370605,2.05080008506775,16022,
1/23/2018,6/1/2018,4,2.06469988822937,2.0715000629425,2.04380011558533,13795,
1/23/2018,7/1/2018,4,2.04850006103516,2.05410003662109,2.0297999382019,5804,
1/23/2018,8/1/2018,4,2.021399974823,2.02649998664856,2.0048999786377,2314,
1/23/2018,9/1/2018,4,1.98549997806549,1.98950004577637,1.96710002422333,2554,
1/23/2018,10/1/2018,4,1.84519994258881,1.84969997406006,1.83529996871948,608,
1/23/2018,11/1/2018,4,1.8076000213623,1.80780005455017,1.80120003223419,416,
1/23/2018,12/1/2018,4,1.77960002422333,1.78349995613098,1.76460003852844,2278,
1/23/2018,1/1/2019,4,1.77009999752045,1.77339994907379,1.76530003547668,299,
1/23/2018,2/1/2019,4,1.77240002155304,1.76400005817413,,17,
1/23/2018,3/1/2019,4,1.78460001945496,,,15,
1/23/2018,4/1/2019,4,1.96060001850128,,,0,
1/23/2018,5/1/2019,4,1.96029996871948,,,18,
1/23/2018,6/1/2019,4,1.94449996948242,1.94620001316071,1.94000005722046,23,
1/23/2018,7/1/2019,4,1.92719995975494,,,1,
1/23/2018,8/1/2019,4,1.90199995040894,,,14,
1/23/2018,9/1/2019,4,1.87039995193481,,,0,
1/23/2018,10/1/2019,4,1.73919999599457,,,0,
1/23/2018,11/1/2019,4,1.7059999704361,,,0,
1/23/2018,12/1/2019,4,1.67949998378754,,,2,
1/23/2018,1/1/2020,4,1.67900002002716,,,0,
1/23/2018,2/1/2020,4,1.68620002269745,,,0,
1/23/2018,3/1/2020,4,1.70309996604919,,,0,
1/23/2018,4/1/2020,4,1.90100002288818,,,0,
1/23/2018,5/1/2020,4,1.90160000324249,,,0,
1/23/2018,6/1/2020,4,1.89199995994568,,,0,
1/23/2018,7/1/2020,4,1.87360000610352,,,0,
1/23/2018,8/1/2020,4,1.84819996356964,,,0,
1/23/2018,9/1/2020,4,1.82179999351501,,,0,
1/23/2018,10/1/2020,4,1.69449996948242,,,0,
1/23/2018,11/1/2020,4,1.66349995136261,,,0,
1/23/2018,12/1/2020,4,1.63639998435974,,,0,
1/23/2018,1/1/2021,4,1.64139997959137,,,0,
1/23/2018,2/1/2021,4,1.65139997005463,,,0,
1/23/2018,3/1/2021,4,1.67139995098114,,,0,
1/23/2018,4/1/2021,4,1.87440001964569,,,0,
1/23/2018,5/1/2021,4,1.87740004062653,,,0,
1/23/2018,6/1/2021,4,1.87290000915527,,,0,
1/23/2018,7/1/2021,4,1.85689997673035,,,0,
1/23/2018,8/1/2021,4,1.833899974823,,,0,
1/23/2018,9/1/2021,4,1.8099000453949,,,0,
1/23/2018,10/1/2021,4,1.6849000453949,,,0,
1/23/2018,11/1/2021,4,1.65639996528626,,,0,
1/23/2018,12/1/2021,4,1.63139998912811,,,0,
1/23/2018,1/1/2022,4,1.63639998435974,,,0,
1/24/2018,3/1/2018,1,65.6100006103516,66.0500030517578,64.3399963378906,880324,
1/24/2018,4/1/2018,1,65.3600006103516,65.7900009155273,64.1800003051758,230531,
1/24/2018,5/1/2018,1,65.0299987792969,65.4499969482422,63.9500007629395,115468,
1/24/2018,6/1/2018,1,64.6100006103516,65.0199966430664,63.6399993896484,168025,
1/24/2018,7/1/2018,1,64.120002746582,64.5,63.25,61856,
1/24/2018,8/1/2018,1,63.5800018310547,63.9000015258789,62.7799987792969,41183,
1/24/2018,9/1/2018,1,63.0499992370605,63.3400001525879,62.3199996948242,41555,
1/24/2018,10/1/2018,1,62.5499992370605,62.8300018310547,61.8699989318848,20612,
1/24/2018,11/1/2018,1,62.0699996948242,62.310001373291,61.3800010681152,20301,
1/24/2018,12/1/2018,1,61.6300010681152,61.8699989318848,60.9199981689453,107877,
1/24/2018,1/1/2019,1,61.1800003051758,61.3199996948242,60.5499992370605,10164,
1/24/2018,2/1/2019,1,60.7099990844727,60.8300018310547,60.189998626709,5215,
1/24/2018,3/1/2019,1,60.2700004577637,60.1500015258789,59.7999992370606,7627,
1/24/2018,4/1/2019,1,59.8400001525879,,,1934,
1/24/2018,5/1/2019,1,59.439998626709,,,1402,
1/24/2018,6/1/2019,1,59.060001373291,59.189998626709,58.4900016784668,18528,
1/24/2018,7/1/2019,1,58.689998626709,58.6800003051758,58.6800003051758,2374,
1/24/2018,8/1/2019,1,58.3400001525879,58.4599990844727,58.3199996948242,1189,
1/24/2018,9/1/2019,1,58.0400009155273,,58.0400009155273,1358,
1/24/2018,10/1/2019,1,57.7700004577637,,57.7799987792969,581,
1/24/2018,11/1/2019,1,57.5,57.4900016784668,57.4799995422363,2393,
1/24/2018,12/1/2019,1,57.2799987792969,57.3800010681152,56.810001373291,30800,
1/24/2018,1/1/2020,1,57.0099983215332,57,57,220,
1/24/2018,2/1/2020,1,56.7799987792969,56.8300018310547,56.8300018310547,36,
1/24/2018,3/1/2020,1,56.5499992370606,,,1,
1/24/2018,4/1/2020,1,56.3300018310547,,,0,
1/24/2018,5/1/2020,1,56.0999984741211,,,0,
1/24/2018,6/1/2020,1,55.9099998474121,56.0099983215332,55.9000015258789,749,
1/24/2018,7/1/2020,1,55.689998626709,,,0,
1/24/2018,8/1/2020,1,55.5200004577637,,,0,
1/24/2018,9/1/2020,1,55.3600006103516,,,0,
1/24/2018,10/1/2020,1,55.2000007629395,,,0,
1/24/2018,11/1/2020,1,55.0400009155274,,,0,
1/24/2018,12/1/2020,1,54.9300003051758,55.2900009155273,54.5299987792969,4622,
1/24/2018,1/1/2021,1,54.7900009155273,,,12,
1/24/2018,2/1/2021,1,54.6800003051758,,,12,
1/24/2018,3/1/2021,1,54.560001373291,,,0,
1/24/2018,4/1/2021,1,54.4300003051758,,,0,
1/24/2018,5/1/2021,1,54.2900009155273,,,0,
1/24/2018,6/1/2021,1,54.1699981689453,,,0,
1/24/2018,7/1/2021,1,54.0400009155273,,,0,
1/24/2018,8/1/2021,1,54.0200004577637,,,0,
1/24/2018,9/1/2021,1,53.939998626709,,,0,
1/24/2018,10/1/2021,1,53.7900009155274,,,0,
1/24/2018,11/1/2021,1,53.7099990844727,,,0,
1/24/2018,12/1/2021,1,53.6500015258789,54.0200004577637,53.8899993896484,512,
1/24/2018,1/1/2022,1,53.5699996948242,,,0,
1/24/2018,2/1/2022,1,53.4900016784668,,,0,
1/24/2018,3/1/2022,1,53.4700012207031,,,0,
1/24/2018,4/1/2022,1,53.4300003051758,,,0,
1/24/2018,5/1/2022,1,53.4099998474121,,,0,
1/24/2018,6/1/2022,1,53.3600006103516,,,0,
1/24/2018,7/1/2022,1,53.25,,,0,
1/24/2018,8/1/2022,1,53.2799987792969,,,0,
1/24/2018,9/1/2022,1,53.3699989318848,,,0,
1/24/2018,10/1/2022,1,53.2900009155273,,,0,
1/24/2018,11/1/2022,1,53.2900009155273,,,0,
1/24/2018,12/1/2022,1,53.25,53.7200012207031,53.0099983215332,55,
1/24/2018,1/1/2023,1,53.2599983215332,,,0,
1/24/2018,2/1/2023,1,53.25,,,0,
1/24/2018,3/1/2023,1,53.2700004577637,,,0,
1/24/2018,4/1/2023,1,53.2599983215332,,,0,
1/24/2018,5/1/2023,1,53.2299995422363,,,0,
1/24/2018,6/1/2023,1,53.2999992370606,,,0,
1/24/2018,7/1/2023,1,53.2700004577637,,,0,
1/24/2018,8/1/2023,1,53.2200012207031,,,0,
1/24/2018,9/1/2023,1,53.3199996948242,,,0,
1/24/2018,10/1/2023,1,53.3199996948242,,,0,
1/24/2018,11/1/2023,1,53.3199996948242,,,0,
1/24/2018,12/1/2023,1,53.3600006103516,,,0,
1/24/2018,1/1/2024,1,53.3899993896484,,,0,
1/24/2018,2/1/2024,1,53.4099998474121,,,0,
1/24/2018,3/1/2024,1,53.439998626709,,,0,
1/24/2018,4/1/2024,1,53.4599990844727,,,0,
1/24/2018,5/1/2024,1,53.4900016784668,,,0,
1/24/2018,6/1/2024,1,53.5099983215332,,,0,
1/24/2018,7/1/2024,1,53.5400009155273,,,0,
1/24/2018,8/1/2024,1,53.560001373291,,,0,
1/24/2018,9/1/2024,1,53.5900001525879,,,0,
1/24/2018,10/1/2024,1,53.6100006103516,,,0,
1/24/2018,11/1/2024,1,53.6399993896484,,,0,
1/24/2018,12/1/2024,1,53.6599998474121,,,0,
1/24/2018,1/1/2025,1,53.689998626709,,,0,
1/24/2018,2/1/2025,1,53.7299995422363,,,0,
1/24/2018,3/1/2025,1,53.7599983215332,,,0,
1/24/2018,4/1/2025,1,53.7900009155274,,,0,
1/24/2018,5/1/2025,1,53.8300018310547,,,0,
1/24/2018,6/1/2025,1,53.8600006103516,,,0,
1/24/2018,7/1/2025,1,53.9000015258789,,,0,
1/24/2018,8/1/2025,1,53.9300003051758,,,0,
1/24/2018,9/1/2025,1,53.9700012207031,,,0,
1/24/2018,10/1/2025,1,54,,,0,
1/24/2018,11/1/2025,1,54.0400009155273,,,0,
1/24/2018,12/1/2025,1,54.0699996948242,,,0,
1/24/2018,1/1/2026,1,54.0999984741211,,,0,
1/24/2018,2/1/2026,1,54.1399993896484,,,0,
1/24/2018,3/1/2026,1,54.1699981689453,,,0,
1/24/2018,4/1/2026,1,54.2000007629395,,,0,
1/24/2018,5/1/2026,1,54.2400016784668,,,0,
1/24/2018,6/1/2026,1,54.2700004577637,,,0,
1/24/2018,7/1/2026,1,54.2999992370605,,,0,
1/24/2018,8/1/2026,1,54.3400001525879,,,0,
1/24/2018,9/1/2026,1,54.3699989318848,,,0,
1/24/2018,10/1/2026,1,54.4000015258789,,,0,
1/24/2018,11/1/2026,1,54.439998626709,,,0,
1/24/2018,12/1/2026,1,54.4700012207031,,,0,
1/24/2018,1/1/2027,1,54.5,,,0,
1/24/2018,2/1/2027,1,54.5299987792969,,,0,
1/24/2018,2/1/2018,3,2.10610008239746,2.11570000648499,2.07710003852844,38299,
1/24/2018,3/1/2018,3,2.10229992866516,2.11179995536804,2.0738000869751,107474,
1/24/2018,4/1/2018,3,2.08480000495911,2.09380006790161,2.05809998512268,44302,
1/24/2018,5/1/2018,3,2.06820011138916,2.07660007476807,2.04360008239746,30128,
1/24/2018,6/1/2018,3,2.05679988861084,2.06469988822937,2.03299999237061,28261,
1/24/2018,7/1/2018,3,2.05170011520386,2.05870008468628,2.02859997749329,7076,
1/24/2018,8/1/2018,3,2.0466001033783,2.05290007591248,2.02419996261597,3199,
1/24/2018,9/1/2018,3,2.04340004920959,2.04929995536804,2.02160000801086,2411,
1/24/2018,10/1/2018,3,2.04080009460449,2.04629993438721,2.019700050354,634,
1/24/2018,11/1/2018,3,2.03979992866516,2.04509997367859,2.01850008964539,781,
1/24/2018,12/1/2018,3,2.03870010375977,2.04390001296997,2.01729989051819,5286,
1/24/2018,1/1/2019,3,2.03710007667541,2.03740000724792,2.02119994163513,681,
1/24/2018,2/1/2019,3,2.03099989891052,,,90,
1/24/2018,3/1/2019,3,2.01690006256104,,,13,
1/24/2018,4/1/2019,3,1.99639999866486,,,12,
1/24/2018,5/1/2019,3,1.98300004005432,,,9,
1/24/2018,6/1/2019,3,1.97520005702972,1.97360002994537,1.95809996128082,74,
1/24/2018,7/1/2019,3,1.97160005569458,,,4,
1/24/2018,8/1/2019,3,1.97010004520416,,,0,
1/24/2018,9/1/2019,3,1.97239995002747,,,0,
1/24/2018,10/1/2019,3,1.97640001773834,,,0,
1/24/2018,11/1/2019,3,1.98140001296997,,,0,
1/24/2018,12/1/2019,3,1.98570001125336,1.98420000076294,1.97699999809265,114,
1/24/2018,1/1/2020,3,1.98909997940063,,,0,
1/24/2018,2/1/2020,3,1.98800003528595,,,0,
1/24/2018,3/1/2020,3,1.98220002651215,,,0,
1/24/2018,4/1/2020,3,1.97000002861023,,,0,
1/24/2018,5/1/2020,3,1.96189999580383,,,0,
1/24/2018,6/1/2020,3,1.95780003070831,,,0,
1/24/2018,7/1/2020,3,1.95879995822907,,,0,
1/24/2018,8/1/2020,3,1.95990002155304,,,0,
1/24/2018,9/1/2020,3,1.96189999580383,,,0,
1/24/2018,10/1/2020,3,1.96229994297028,,,0,
1/24/2018,11/1/2020,3,1.96319997310638,,,0,
1/24/2018,12/1/2020,3,1.96510004997253,,,0,
1/24/2018,1/1/2021,3,1.97150003910065,,,0,
1/24/2018,2/1/2021,3,1.97370004653931,,,0,
1/24/2018,3/1/2021,3,1.9708000421524,,,0,
1/24/2018,4/1/2021,3,1.96150004863739,,,0,
1/24/2018,5/1/2021,3,1.95640003681183,,,0,
1/24/2018,6/1/2021,3,1.95480000972748,,,0,
1/24/2018,7/1/2021,3,1.95780003070831,,,0,
1/24/2018,8/1/2021,3,1.96099996566772,,,0,
1/24/2018,9/1/2021,3,1.96440005302429,,,0,
1/24/2018,10/1/2021,3,1.9666999578476,,,0,
1/24/2018,11/1/2021,3,1.96819996833801,,,0,
1/24/2018,12/1/2021,3,1.97029995918274,,,0,
1/24/2018,1/1/2022,3,1.97630000114441,,,0,
1/24/2018,2/1/2018,4,1.91639995574951,1.92729997634888,1.88540005683899,42258,
1/24/2018,3/1/2018,4,1.91219997406006,1.92260003089905,1.88540005683899,95133,
1/24/2018,4/1/2018,4,2.07730007171631,2.08640003204346,2.05139994621277,42979,
1/24/2018,5/1/2018,4,2.08150005340576,2.08990001678467,2.05599999427795,18365,
1/24/2018,6/1/2018,4,2.07399988174438,2.08270001411438,2.04879999160767,13024,
1/24/2018,7/1/2018,4,2.05769991874695,2.06539988517761,2.03340005874634,6018,
1/24/2018,8/1/2018,4,2.02999997138977,2.03699994087219,2.00629997253418,2038,
1/24/2018,9/1/2018,4,1.99349999427795,2,1.97049999237061,1952,
1/24/2018,10/1/2018,4,1.85220003128052,1.8588000535965,1.83050000667572,558,
1/24/2018,11/1/2018,4,1.81490004062653,1.81719994544983,1.79840004444122,167,
1/24/2018,12/1/2018,4,1.78699994087219,1.79359996318817,1.76639997959137,1662,
1/24/2018,1/1/2019,4,1.77769994735718,1.78170001506805,1.75709998607636,171,
1/24/2018,2/1/2019,4,1.77939999103546,1.77349996566772,1.77059996128082,52,
1/24/2018,3/1/2019,4,1.79030001163483,,,43,
1/24/2018,4/1/2019,4,1.96089994907379,,,20,
1/24/2018,5/1/2019,4,1.96060001850128,,,21,
1/24/2018,6/1/2019,4,1.94420003890991,1.94710004329681,1.93219995498657,42,
1/24/2018,7/1/2019,4,1.92690002918243,,,0,
1/24/2018,8/1/2019,4,1.90170001983643,,,0,
1/24/2018,9/1/2019,4,1.8701000213623,,,0,
1/24/2018,10/1/2019,4,1.73889994621277,,,0,
1/24/2018,11/1/2019,4,1.70570003986359,,,0,
1/24/2018,12/1/2019,4,1.67920005321503,1.67630004882813,1.66849994659424,10,
1/24/2018,1/1/2020,4,1.67789995670319,,,0,
1/24/2018,2/1/2020,4,1.6842999458313,,,0,
1/24/2018,3/1/2020,4,1.70050001144409,,,0,
1/24/2018,4/1/2020,4,1.89760005474091,,,0,
1/24/2018,5/1/2020,4,1.89740002155304,,,0,
1/24/2018,6/1/2020,4,1.88699996471405,,,0,
1/24/2018,7/1/2020,4,1.86779999732971,,,0,
1/24/2018,8/1/2020,4,1.84159994125366,,,0,
1/24/2018,9/1/2020,4,1.81449997425079,,,0,
1/24/2018,10/1/2020,4,1.68640005588532,,,0,
1/24/2018,11/1/2020,4,1.65460002422333,,,0,
1/24/2018,12/1/2020,4,1.62670004367828,,,0,
1/24/2018,1/1/2021,4,1.63170003890991,,,0,
1/24/2018,2/1/2021,4,1.64170002937317,,,0,
1/24/2018,3/1/2021,4,1.66170001029968,,,0,
1/24/2018,4/1/2021,4,1.86469995975494,,,0,
1/24/2018,5/1/2021,4,1.86769998073578,,,0,
1/24/2018,6/1/2021,4,1.86319994926453,,,0,
1/24/2018,7/1/2021,4,1.84720003604889,,,0,
1/24/2018,8/1/2021,4,1.82420003414154,,,0,
1/24/2018,9/1/2021,4,1.80019998550415,,,0,
1/24/2018,10/1/2021,4,1.67519998550415,,,0,
1/24/2018,11/1/2021,4,1.6467000246048,,,0,
1/24/2018,12/1/2021,4,1.62170004844666,,,0,
1/24/2018,1/1/2022,4,1.62670004367828,,,0,
1/25/2018,3/1/2018,1,65.5100021362305,66.6600036621094,65.0800018310547,763823,
1/25/2018,4/1/2018,1,65.370002746582,66.3899993896484,64.9599990844727,211333,
1/25/2018,5/1/2018,1,65.0999984741211,66.0199966430664,64.7099990844727,116112,
1/25/2018,6/1/2018,1,64.7200012207031,65.5199966430664,64.3499984741211,138008,
1/25/2018,7/1/2018,1,64.2699966430664,64.9599990844727,63.9099998474121,48734,
1/25/2018,8/1/2018,1,63.75,64.3099975585938,63.3899993896484,28020,
1/25/2018,9/1/2018,1,63.2299995422363,63.7299995422363,62.8899993896484,31589,
1/25/2018,10/1/2018,1,62.7400016784668,63.189998626709,62.4700012207031,13824,
1/25/2018,11/1/2018,1,62.2700004577637,62.6599998474121,61.9700012207031,9951,
1/25/2018,12/1/2018,1,61.8199996948242,62.2400016784668,61.4900016784668,104458,
1/25/2018,1/1/2019,1,61.3600006103516,61.7099990844727,61.1100006103516,3971,
1/25/2018,2/1/2019,1,60.8800010681152,60.9599990844727,60.7200012207031,4182,
1/25/2018,3/1/2019,1,60.4300003051758,60.7599983215332,60.2299995422363,7658,
1/25/2018,4/1/2019,1,60,,,1399,
1/25/2018,5/1/2019,1,59.5999984741211,,,2655,
1/25/2018,6/1/2019,1,59.2299995422363,59.5200004577637,58.9700012207031,21634,
1/25/2018,7/1/2019,1,58.8499984741211,,,1524,
1/25/2018,8/1/2019,1,58.5200004577637,,,1246,
1/25/2018,9/1/2019,1,58.2099990844727,58.8499984741211,58.3899993896484,1239,
1/25/2018,10/1/2019,1,57.9500007629395,,,944,
1/25/2018,11/1/2019,1,57.7000007629395,,,1057,
1/25/2018,12/1/2019,1,57.4900016784668,57.689998626709,57.1300010681152,39966,
1/25/2018,1/1/2020,1,57.2200012207031,,,431,
1/25/2018,2/1/2020,1,57,57.5,56.9500007629395,308,
1/25/2018,3/1/2020,1,56.7700004577637,57,,225,
1/25/2018,4/1/2020,1,56.560001373291,,,0,
1/25/2018,5/1/2020,1,56.3400001525879,,,0,
1/25/2018,6/1/2020,1,56.1300010681152,56.0999984741211,56.060001373291,840,
1/25/2018,7/1/2020,1,55.9099998474121,,,50,
1/25/2018,8/1/2020,1,55.7299995422363,,,25,
1/25/2018,9/1/2020,1,55.5699996948242,,,0,
1/25/2018,10/1/2020,1,55.4099998474121,,,0,
1/25/2018,11/1/2020,1,55.2599983215332,,,0,
1/25/2018,12/1/2020,1,55.1399993896484,55.2200012207031,54.5400009155273,8563,
1/25/2018,1/1/2021,1,55,,,0,
1/25/2018,2/1/2021,1,54.8699989318848,,,0,
1/25/2018,3/1/2021,1,54.7400016784668,,,0,
1/25/2018,4/1/2021,1,54.6199989318848,,,0,
1/25/2018,5/1/2021,1,54.5099983215332,,,0,
1/25/2018,6/1/2021,1,54.4000015258789,,,29,
1/25/2018,7/1/2021,1,54.2799987792969,,,0,
1/25/2018,8/1/2021,1,54.2599983215332,,,0,
1/25/2018,9/1/2021,1,54.1800003051758,,,0,
1/25/2018,10/1/2021,1,54.0200004577637,,,0,
1/25/2018,11/1/2021,1,53.939998626709,,,0,
1/25/2018,12/1/2021,1,53.8800010681152,53.7999992370605,53.7999992370605,1519,
1/25/2018,1/1/2022,1,53.7999992370605,,,0,
1/25/2018,2/1/2022,1,53.7099990844727,,,0,
1/25/2018,3/1/2022,1,53.689998626709,,,0,
1/25/2018,4/1/2022,1,53.6500015258789,,,0,
1/25/2018,5/1/2022,1,53.6199989318848,,,0,
1/25/2018,6/1/2022,1,53.5699996948242,,,0,
1/25/2018,7/1/2022,1,53.4599990844727,,,0,
1/25/2018,8/1/2022,1,53.4799995422363,,,0,
1/25/2018,9/1/2022,1,53.5699996948242,,,0,
1/25/2018,10/1/2022,1,53.4799995422363,,,0,
1/25/2018,11/1/2022,1,53.4799995422363,,,0,
1/25/2018,12/1/2022,1,53.4300003051758,53.2000007629395,52.9700012207031,213,
1/25/2018,1/1/2023,1,53.439998626709,,,0,
1/25/2018,2/1/2023,1,53.4300003051758,,,0,
1/25/2018,3/1/2023,1,53.4500007629395,,,0,
1/25/2018,4/1/2023,1,53.439998626709,,,0,
1/25/2018,5/1/2023,1,53.4099998474121,,,0,
1/25/2018,6/1/2023,1,53.4799995422363,,,0,
1/25/2018,7/1/2023,1,53.4500007629395,,,0,
1/25/2018,8/1/2023,1,53.4000015258789,,,0,
1/25/2018,9/1/2023,1,53.5,,,0,
1/25/2018,10/1/2023,1,53.5,,,0,
1/25/2018,11/1/2023,1,53.5,,,0,
1/25/2018,12/1/2023,1,53.5400009155273,,,0,
1/25/2018,1/1/2024,1,53.5699996948242,,,0,
1/25/2018,2/1/2024,1,53.5900001525879,,,0,
1/25/2018,3/1/2024,1,53.6199989318848,,,0,
1/25/2018,4/1/2024,1,53.6399993896484,,,0,
1/25/2018,5/1/2024,1,53.6699981689453,,,0,
1/25/2018,6/1/2024,1,53.689998626709,,,0,
1/25/2018,7/1/2024,1,53.7200012207031,,,0,
1/25/2018,8/1/2024,1,53.7400016784668,,,0,
1/25/2018,9/1/2024,1,53.7700004577637,,,0,
1/25/2018,10/1/2024,1,53.7900009155274,,,0,
1/25/2018,11/1/2024,1,53.8199996948242,,,0,
1/25/2018,12/1/2024,1,53.8400001525879,,,0,
1/25/2018,1/1/2025,1,53.8699989318848,,,0,
1/25/2018,2/1/2025,1,53.9099998474121,,,0,
1/25/2018,3/1/2025,1,53.939998626709,,,0,
1/25/2018,4/1/2025,1,53.9700012207031,,,0,
1/25/2018,5/1/2025,1,54.0099983215332,,,0,
1/25/2018,6/1/2025,1,54.0400009155273,,,0,
1/25/2018,7/1/2025,1,54.0800018310547,,,0,
1/25/2018,8/1/2025,1,54.1100006103516,,,0,
1/25/2018,9/1/2025,1,54.1500015258789,,,0,
1/25/2018,10/1/2025,1,54.1800003051758,,,0,
1/25/2018,11/1/2025,1,54.2200012207031,,,0,
1/25/2018,12/1/2025,1,54.25,,,0,
1/25/2018,1/1/2026,1,54.2799987792969,,,0,
1/25/2018,2/1/2026,1,54.3199996948242,,,0,
1/25/2018,3/1/2026,1,54.3499984741211,,,0,
1/25/2018,4/1/2026,1,54.3800010681152,,,0,
1/25/2018,5/1/2026,1,54.4199981689453,,,0,
1/25/2018,6/1/2026,1,54.4500007629395,,,0,
1/25/2018,7/1/2026,1,54.4799995422363,,,0,
1/25/2018,8/1/2026,1,54.5200004577637,,,0,
1/25/2018,9/1/2026,1,54.5499992370606,,,0,
1/25/2018,10/1/2026,1,54.5800018310547,,,0,
1/25/2018,11/1/2026,1,54.6199989318848,,,0,
1/25/2018,12/1/2026,1,54.6500015258789,,,0,
1/25/2018,1/1/2027,1,54.6800003051758,,,0,
1/25/2018,2/1/2027,1,54.7099990844727,,,0,
1/25/2018,2/1/2018,3,2.11540007591248,2.12639999389648,2.10579991340637,31296,
1/25/2018,3/1/2018,3,2.11039996147156,2.12360000610352,2.10139989852905,80087,
1/25/2018,4/1/2018,3,2.0913999080658,2.10400009155273,2.08200001716614,39356,
1/25/2018,5/1/2018,3,2.07419991493225,2.08559989929199,2.06439995765686,23080,
1/25/2018,6/1/2018,3,2.06119990348816,2.0725998878479,2.05139994621277,19374,
1/25/2018,7/1/2018,3,2.05509996414185,2.06550002098083,2.04530000686645,5965,
1/25/2018,8/1/2018,3,2.04929995536804,2.05909991264343,2.03940010070801,3121,
1/25/2018,9/1/2018,3,2.04609990119934,2.05570006370544,2.03629994392395,3399,
1/25/2018,10/1/2018,3,2.04270005226135,2.05209994316101,2.03329992294312,965,
1/25/2018,11/1/2018,3,2.04099988937378,2.04990005493164,2.0320999622345,1124,
1/25/2018,12/1/2018,3,2.03920006752014,2.0485999584198,2.03060007095337,5616,
1/25/2018,1/1/2019,3,2.03749990463257,2.04649996757507,2.02990007400513,670,
1/25/2018,2/1/2019,3,2.03130006790161,2.03419995307922,,12,
1/25/2018,3/1/2019,3,2.01670002937317,,,2,
1/25/2018,4/1/2019,3,1.99590003490448,,,1,
1/25/2018,5/1/2019,3,1.98220002651215,,,0,
1/25/2018,6/1/2019,3,1.97409999370575,1.98090004920959,1.96589994430542,168,
1/25/2018,7/1/2019,3,1.9699000120163,,,1,
1/25/2018,8/1/2019,3,1.96840000152588,,,0,
1/25/2018,9/1/2019,3,1.97070002555847,,,0,
1/25/2018,10/1/2019,3,1.97469997406006,,,0,
1/25/2018,11/1/2019,3,1.97969996929169,,,0,
1/25/2018,12/1/2019,3,1.98399996757507,1.99030005931854,1.9867000579834,43,
1/25/2018,1/1/2020,3,1.98740005493164,,,0,
1/25/2018,2/1/2020,3,1.98629999160767,,,0,
1/25/2018,3/1/2020,3,1.98049998283386,,,0,
1/25/2018,4/1/2020,3,1.96829998493195,,,0,
1/25/2018,5/1/2020,3,1.96019995212555,,,0,
1/25/2018,6/1/2020,3,1.95609998703003,,,0,
1/25/2018,7/1/2020,3,1.95780003070831,,,0,
1/25/2018,8/1/2020,3,1.95949995517731,,,0,
1/25/2018,9/1/2020,3,1.9621000289917,,,0,
1/25/2018,10/1/2020,3,1.96249997615814,,,0,
1/25/2018,11/1/2020,3,1.96340000629425,,,0,
1/25/2018,12/1/2020,3,1.96529996395111,,,0,
1/25/2018,1/1/2021,3,1.97169995307922,,,0,
1/25/2018,2/1/2021,3,1.97389996051788,,,0,
1/25/2018,3/1/2021,3,1.97099995613098,,,0,
1/25/2018,4/1/2021,3,1.96169996261597,,,0,
1/25/2018,5/1/2021,3,1.95659995079041,,,0,
1/25/2018,6/1/2021,3,1.95500004291534,,,0,
1/25/2018,7/1/2021,3,1.95799994468689,,,0,
1/25/2018,8/1/2021,3,1.96119999885559,,,0,
1/25/2018,9/1/2021,3,1.96459996700287,,,0,
1/25/2018,10/1/2021,3,1.96689999103546,,,0,
1/25/2018,11/1/2021,3,1.96840000152588,,,0,
1/25/2018,12/1/2021,3,1.97049999237061,,,0,
1/25/2018,1/1/2022,3,1.97650003433228,,,0,
1/25/2018,2/1/2018,4,1.91540002822876,1.9313999414444,1.90409994125366,30780,
1/25/2018,3/1/2018,4,1.90890002250671,1.92599999904633,1.89740002155304,73593,
1/25/2018,4/1/2018,4,2.07690000534058,2.09159994125366,2.06500005722046,34494,
1/25/2018,5/1/2018,4,2.08119988441467,2.09509992599487,2.06990003585815,13975,
1/25/2018,6/1/2018,4,2.07240009307861,2.08660006523132,2.06209993362427,11263,
1/25/2018,7/1/2018,4,2.05520009994507,2.06870007514954,2.04520010948181,6045,
1/25/2018,8/1/2018,4,2.02699995040894,2.0404999256134,2.01740002632141,2596,
1/25/2018,9/1/2018,4,1.99039995670319,2.00370001792908,1.9811999797821,2227,
1/25/2018,10/1/2018,4,1.84979999065399,1.86259996891022,1.84080004692078,455,
1/25/2018,11/1/2018,4,1.8125,1.82169997692108,1.80840003490448,446,
1/25/2018,12/1/2018,4,1.7849999666214,1.79789996147156,1.77649998664856,1465,
1/25/2018,1/1/2019,4,1.77520000934601,1.78550004959106,1.77199995517731,136,
1/25/2018,2/1/2019,4,1.77709996700287,,,7,
1/25/2018,3/1/2019,4,1.78869998455048,,,1,
1/25/2018,4/1/2019,4,1.95969998836517,,,0,
1/25/2018,5/1/2019,4,1.96060001850128,,,0,
1/25/2018,6/1/2019,4,1.94420003890991,,,0,
1/25/2018,7/1/2019,4,1.92690002918243,,,0,
1/25/2018,8/1/2019,4,1.90170001983643,,,0,
1/25/2018,9/1/2019,4,1.8701000213623,,,0,
1/25/2018,10/1/2019,4,1.73889994621277,,,0,
1/25/2018,11/1/2019,4,1.70570003986359,,,0,
1/25/2018,12/1/2019,4,1.67920005321503,,,26,
1/25/2018,1/1/2020,4,1.67789995670319,,,0,
1/25/2018,2/1/2020,4,1.6842999458313,,,0,
1/25/2018,3/1/2020,4,1.70050001144409,,,0,
1/25/2018,4/1/2020,4,1.89760005474091,,,0,
1/25/2018,5/1/2020,4,1.89740002155304,,,0,
1/25/2018,6/1/2020,4,1.88699996471405,,,0,
1/25/2018,7/1/2020,4,1.86779999732971,,,0,
1/25/2018,8/1/2020,4,1.84159994125366,,,0,
1/25/2018,9/1/2020,4,1.81449997425079,,,0,
1/25/2018,10/1/2020,4,1.68640005588532,,,0,
1/25/2018,11/1/2020,4,1.65460002422333,,,0,
1/25/2018,12/1/2020,4,1.62670004367828,,,0,
1/25/2018,1/1/2021,4,1.63170003890991,,,0,
1/25/2018,2/1/2021,4,1.64170002937317,,,0,
1/25/2018,3/1/2021,4,1.66170001029968,,,0,
1/25/2018,4/1/2021,4,1.86469995975494,,,0,
1/25/2018,5/1/2021,4,1.86769998073578,,,0,
1/25/2018,6/1/2021,4,1.86319994926453,,,0,
1/25/2018,7/1/2021,4,1.84720003604889,,,0,
1/25/2018,8/1/2021,4,1.82420003414154,,,0,
1/25/2018,9/1/2021,4,1.80019998550415,,,0,
1/25/2018,10/1/2021,4,1.67519998550415,,,0,
1/25/2018,11/1/2021,4,1.6467000246048,,,0,
1/25/2018,12/1/2021,4,1.62170004844666,,,0,
1/25/2018,1/1/2022,4,1.62670004367828,,,0,
1/26/2018,3/1/2018,1,66.1399993896484,66.3499984741211,64.9100036621094,675998,
1/26/2018,4/1/2018,1,65.9700012207031,66.1699981689453,64.7699966430664,176352,
1/26/2018,5/1/2018,1,65.6699981689453,65.870002746582,64.5299987792969,88993,
1/26/2018,6/1/2018,1,65.2600021362305,65.4499969482422,64.1500015258789,112178,
1/26/2018,7/1/2018,1,64.7600021362305,64.9300003051758,63.9000015258789,38230,
1/26/2018,8/1/2018,1,64.1999969482422,64.3600006103516,63.3800010681152,26793,
1/26/2018,9/1/2018,1,63.6500015258789,63.810001373291,62.7999992370606,30725,
1/26/2018,10/1/2018,1,63.1199989318848,63.2700004577637,62.5200004577637,15791,
1/26/2018,11/1/2018,1,62.6100006103516,62.7099990844727,62.060001373291,16139,
1/26/2018,12/1/2018,1,62.1399993896484,62.2999992370606,61.4099998474121,72628,
1/26/2018,1/1/2019,1,61.6599998474121,61.7200012207031,61.2200012207031,7645,
1/26/2018,2/1/2019,1,61.1500015258789,61.1699981689453,61.0200004577637,3823,
1/26/2018,3/1/2019,1,60.6699981689453,60.9799995422363,60.3699989318848,4891,
1/26/2018,4/1/2019,1,60.2200012207031,,,715,
1/26/2018,5/1/2019,1,59.810001373291,60.1100006103516,59.9000015258789,863,
1/26/2018,6/1/2019,1,59.439998626709,59.5200004577637,59.0299987792969,17772,
1/26/2018,7/1/2019,1,59.060001373291,,,737,
1/26/2018,8/1/2019,1,58.7200012207031,,,745,
1/26/2018,9/1/2019,1,58.4099998474121,,,942,
1/26/2018,10/1/2019,1,58.1399993896484,,,226,
1/26/2018,11/1/2019,1,57.8800010681152,,,99,
1/26/2018,12/1/2019,1,57.6399993896484,57.7099990844727,57.2700004577637,18156,
1/26/2018,1/1/2020,1,57.3499984741211,,,32,
1/26/2018,2/1/2020,1,57.1100006103516,,,15,
1/26/2018,3/1/2020,1,56.8699989318848,,,9,
1/26/2018,4/1/2020,1,56.6399993896484,,,0,
1/26/2018,5/1/2020,1,56.4099998474121,,,0,
1/26/2018,6/1/2020,1,56.189998626709,,,1049,
1/26/2018,7/1/2020,1,55.9599990844727,,,0,
1/26/2018,8/1/2020,1,55.7799987792969,,,0,
1/26/2018,9/1/2020,1,55.6100006103516,,,0,
1/26/2018,10/1/2020,1,55.4300003051758,,,0,
1/26/2018,11/1/2020,1,55.2700004577637,,,0,
1/26/2018,12/1/2020,1,55.1199989318848,55.2400016784668,54.810001373291,3978,
1/26/2018,1/1/2021,1,54.9500007629395,,,22,
1/26/2018,2/1/2021,1,54.7900009155273,,,22,
1/26/2018,3/1/2021,1,54.6599998474121,,,22,
1/26/2018,4/1/2021,1,54.5400009155273,,,22,
1/26/2018,5/1/2021,1,54.4300003051758,,,22,
1/26/2018,6/1/2021,1,54.3199996948242,,,34,
1/26/2018,7/1/2021,1,54.2000007629395,,,0,
1/26/2018,8/1/2021,1,54.1800003051758,,,0,
1/26/2018,9/1/2021,1,54.0999984741211,,,0,
1/26/2018,10/1/2021,1,53.9300003051758,,,0,
1/26/2018,11/1/2021,1,53.8499984741211,,,0,
1/26/2018,12/1/2021,1,53.7900009155274,53.75,53.5,276,
1/26/2018,1/1/2022,1,53.7200012207031,,,0,
1/26/2018,2/1/2022,1,53.6300010681152,,,0,
1/26/2018,3/1/2022,1,53.6199989318848,,,0,
1/26/2018,4/1/2022,1,53.5800018310547,,,0,
1/26/2018,5/1/2022,1,53.560001373291,,,0,
1/26/2018,6/1/2022,1,53.5099983215332,,,0,
1/26/2018,7/1/2022,1,53.4000015258789,,,0,
1/26/2018,8/1/2022,1,53.4199981689453,,,0,
1/26/2018,9/1/2022,1,53.5200004577637,,,0,
1/26/2018,10/1/2022,1,53.4300003051758,,,0,
1/26/2018,11/1/2022,1,53.4300003051758,,,0,
1/26/2018,12/1/2022,1,53.3800010681152,,53.2299995422363,9,
1/26/2018,1/1/2023,1,53.3800010681152,,,0,
1/26/2018,2/1/2023,1,53.3499984741211,,,0,
1/26/2018,3/1/2023,1,53.3600006103516,,,0,
1/26/2018,4/1/2023,1,53.3300018310547,,,0,
1/26/2018,5/1/2023,1,53.2900009155273,,,0,
1/26/2018,6/1/2023,1,53.3400001525879,,,0,
1/26/2018,7/1/2023,1,53.3199996948242,,,0,
1/26/2018,8/1/2023,1,53.2700004577637,,,0,
1/26/2018,9/1/2023,1,53.3800010681152,,,0,
1/26/2018,10/1/2023,1,53.3800010681152,,,0,
1/26/2018,11/1/2023,1,53.3899993896484,,,0,
1/26/2018,12/1/2023,1,53.4300003051758,,,0,
1/26/2018,1/1/2024,1,53.4599990844727,,,0,
1/26/2018,2/1/2024,1,53.4799995422363,,,0,
1/26/2018,3/1/2024,1,53.5099983215332,,,0,
1/26/2018,4/1/2024,1,53.5299987792969,,,0,
1/26/2018,5/1/2024,1,53.560001373291,,,0,
1/26/2018,6/1/2024,1,53.5800018310547,,,0,
1/26/2018,7/1/2024,1,53.6100006103516,,,0,
1/26/2018,8/1/2024,1,53.6300010681152,,,0,
1/26/2018,9/1/2024,1,53.6599998474121,,,0,
1/26/2018,10/1/2024,1,53.6800003051758,,,0,
1/26/2018,11/1/2024,1,53.7099990844727,,,0,
1/26/2018,12/1/2024,1,53.7299995422363,,,0,
1/26/2018,1/1/2025,1,53.7599983215332,,,0,
1/26/2018,2/1/2025,1,53.7999992370605,,,0,
1/26/2018,3/1/2025,1,53.8300018310547,,,0,
1/26/2018,4/1/2025,1,53.8600006103516,,,0,
1/26/2018,5/1/2025,1,53.9000015258789,,,0,
1/26/2018,6/1/2025,1,53.9300003051758,,,0,
1/26/2018,7/1/2025,1,53.9700012207031,,,0,
1/26/2018,8/1/2025,1,54,,,0,
1/26/2018,9/1/2025,1,54.0400009155273,,,0,
1/26/2018,10/1/2025,1,54.0699996948242,,,0,
1/26/2018,11/1/2025,1,54.1100006103516,,,0,
1/26/2018,12/1/2025,1,54.1399993896484,,,0,
1/26/2018,1/1/2026,1,54.1699981689453,,,0,
1/26/2018,2/1/2026,1,54.2099990844727,,,0,
1/26/2018,3/1/2026,1,54.2400016784668,,,0,
1/26/2018,4/1/2026,1,54.2700004577637,,,0,
1/26/2018,5/1/2026,1,54.310001373291,,,0,
1/26/2018,6/1/2026,1,54.3400001525879,,,0,
1/26/2018,7/1/2026,1,54.3699989318848,,,0,
1/26/2018,8/1/2026,1,54.4099998474121,,,0,
1/26/2018,9/1/2026,1,54.439998626709,,,0,
1/26/2018,10/1/2026,1,54.4700012207031,,,0,
1/26/2018,11/1/2026,1,54.5099983215332,,,0,
1/26/2018,12/1/2026,1,54.5400009155273,,,0,
1/26/2018,1/1/2027,1,54.5699996948242,,,0,
1/26/2018,2/1/2027,1,54.5999984741211,,,0,
1/26/2018,2/1/2018,3,2.13599991798401,2.14330005645752,2.10540008544922,26190,
1/26/2018,3/1/2018,3,2.12750005722046,2.13619995117187,2.09910011291504,84245,
1/26/2018,4/1/2018,3,2.10190010070801,2.10980010032654,2.08019995689392,38121,
1/26/2018,5/1/2018,3,2.08159995079041,2.08949995040894,2.06319999694824,25330,
1/26/2018,6/1/2018,3,2.06690001487732,2.07439994812012,2.04940009117126,25044,
1/26/2018,7/1/2018,3,2.05870008468628,2.06559991836548,2.0466001033783,8855,
1/26/2018,8/1/2018,3,2.0511999130249,2.05679988861084,2.04169988632202,4333,
1/26/2018,9/1/2018,3,2.04649996757507,2.05189990997314,2.03839993476868,5118,
1/26/2018,10/1/2018,3,2.04200005531311,2.04739999771118,2.04080009460449,1526,
1/26/2018,11/1/2018,3,2.03949999809265,2.0460000038147,2.03810000419617,1721,
1/26/2018,12/1/2018,3,2.03760004043579,2.04299998283386,2.03250002861023,4559,
1/26/2018,1/1/2019,3,2.03579998016357,2.03509998321533,2.03369998931885,876,
1/26/2018,2/1/2019,3,2.02959990501404,2.02959990501404,2.02959990501404,15,
1/26/2018,3/1/2019,3,2.01469993591309,,,1,
1/26/2018,4/1/2019,3,1.99370002746582,,,0,
1/26/2018,5/1/2019,3,1.98000001907349,,,0,
1/26/2018,6/1/2019,3,1.97169995307922,1.97549998760223,1.96979999542236,48,
1/26/2018,7/1/2019,3,1.9675999879837,,,0,
1/26/2018,8/1/2019,3,1.96619999408722,,,0,
1/26/2018,9/1/2019,3,1.96860003471375,,,0,
1/26/2018,10/1/2019,3,1.97269999980927,,,0,
1/26/2018,11/1/2019,3,1.97780001163483,,,0,
1/26/2018,12/1/2019,3,1.98220002651215,,,42,
1/26/2018,1/1/2020,3,1.98559999465942,,,0,
1/26/2018,2/1/2020,3,1.98450005054474,,,0,
1/26/2018,3/1/2020,3,1.97870004177094,,,0,
1/26/2018,4/1/2020,3,1.96650004386902,,,0,
1/26/2018,5/1/2020,3,1.95840001106262,,,0,
1/26/2018,6/1/2020,3,1.9543000459671,,,0,
1/26/2018,7/1/2020,3,1.9559999704361,,,0,
1/26/2018,8/1/2020,3,1.95770001411438,,,0,
1/26/2018,9/1/2020,3,1.96029996871948,,,0,
1/26/2018,10/1/2020,3,1.96070003509521,,,0,
1/26/2018,11/1/2020,3,1.96159994602203,,,0,
1/26/2018,12/1/2020,3,1.96350002288818,1.96589994430542,,0,
1/26/2018,1/1/2021,3,1.96979999542236,,,0,
1/26/2018,2/1/2021,3,1.97189998626709,,,0,
1/26/2018,3/1/2021,3,1.96889996528626,,,0,
1/26/2018,4/1/2021,3,1.95949995517731,,,0,
1/26/2018,5/1/2021,3,1.9543000459671,,,0,
1/26/2018,6/1/2021,3,1.95260000228882,,,0,
1/26/2018,7/1/2021,3,1.95539999008179,,,0,
1/26/2018,8/1/2021,3,1.95850002765656,,,0,
1/26/2018,9/1/2021,3,1.9617999792099,,,0,
1/26/2018,10/1/2021,3,1.96399998664856,,,0,
1/26/2018,11/1/2021,3,1.96539998054504,,,0,
1/26/2018,12/1/2021,3,1.96739995479584,,,0,
1/26/2018,1/1/2022,3,1.97339999675751,,,0,
1/26/2018,2/1/2018,4,1.93770003318787,1.95099997520447,1.90289998054504,33094,
1/26/2018,3/1/2018,4,1.92630004882813,1.93929994106293,1.89499998092651,87981,
1/26/2018,4/1/2018,4,2.08809995651245,2.09859991073608,2.06279993057251,46431,
1/26/2018,5/1/2018,4,2.09159994125366,2.10120010375977,2.0676999092102,23146,
1/26/2018,6/1/2018,4,2.08080005645752,2.0896999835968,2.05949997901916,16621,
1/26/2018,7/1/2018,4,2.06100010871887,2.06859993934631,2.04809999465942,7355,
1/26/2018,8/1/2018,4,2.03099989891052,2.03900003433228,2.01830005645752,3046,
1/26/2018,9/1/2018,4,1.9938999414444,2.00169992446899,1.98249995708466,2939,
1/26/2018,10/1/2018,4,1.85380005836487,1.8614000082016,1.84230005741119,1030,
1/26/2018,11/1/2018,4,1.81690001487732,1.82449996471405,1.81200003623962,1077,
1/26/2018,12/1/2018,4,1.78989994525909,1.79719996452332,1.77929997444153,2632,
1/26/2018,1/1/2019,4,1.77989995479584,1.78740000724792,1.77470004558563,235,
1/26/2018,2/1/2019,4,1.78159999847412,1.78910005092621,1.78910005092621,31,
1/26/2018,3/1/2019,4,1.79320001602173,,,25,
1/26/2018,4/1/2019,4,1.96420001983643,,,19,
1/26/2018,5/1/2019,4,1.96510004997253,,,9,
1/26/2018,6/1/2019,4,1.94869995117188,,,10,
1/26/2018,7/1/2019,4,1.9313999414444,,,0,
1/26/2018,8/1/2019,4,1.90620005130768,,,0,
1/26/2018,9/1/2019,4,1.87460005283356,,,0,
1/26/2018,10/1/2019,4,1.74339997768402,,,0,
1/26/2018,11/1/2019,4,1.71019995212555,,,0,
1/26/2018,12/1/2019,4,1.6742000579834,,,7,
1/26/2018,1/1/2020,4,1.67250001430511,,,0,
1/26/2018,2/1/2020,4,1.67859995365143,,,0,
1/26/2018,3/1/2020,4,1.69439995288849,,,0,
1/26/2018,4/1/2020,4,1.89110004901886,,,0,
1/26/2018,5/1/2020,4,1.89049994945526,,,0,
1/26/2018,6/1/2020,4,1.87979996204376,,,0,
1/26/2018,7/1/2020,4,1.86020004749298,,,0,
1/26/2018,8/1/2020,4,1.83360004425049,,,0,
1/26/2018,9/1/2020,4,1.80610001087189,,,0,
1/26/2018,10/1/2020,4,1.67770004272461,,,0,
1/26/2018,11/1/2020,4,1.64549994468689,,,0,
1/26/2018,12/1/2020,4,1.6172000169754,,,0,
1/26/2018,1/1/2021,4,1.62220001220703,,,0,
1/26/2018,2/1/2021,4,1.63220000267029,,,0,
1/26/2018,3/1/2021,4,1.6521999835968,,,0,
1/26/2018,4/1/2021,4,1.85520005226135,,,0,
1/26/2018,5/1/2021,4,1.8581999540329,,,0,
1/26/2018,6/1/2021,4,1.85370004177094,,,0,
1/26/2018,7/1/2021,4,1.83770000934601,,,0,
1/26/2018,8/1/2021,4,1.81470000743866,,,0,
1/26/2018,9/1/2021,4,1.79069995880127,,,0,
1/26/2018,10/1/2021,4,1.66569995880127,,,0,
1/26/2018,11/1/2021,4,1.63719999790192,,,0,
1/26/2018,12/1/2021,4,1.61220002174377,,,0,
1/26/2018,1/1/2022,4,1.6172000169754,,,0,
1/29/2018,3/1/2018,1,65.5599975585938,66.4599990844727,64.9800033569336,651491,
1/29/2018,4/1/2018,1,65.3899993896484,66.2300033569336,64.8099975585938,160460,
1/29/2018,5/1/2018,1,65.0999984741211,65.8899993896484,64.5299987792969,82459,
1/29/2018,6/1/2018,1,64.7099990844727,65.4300003051758,64.129997253418,98639,
1/29/2018,7/1/2018,1,64.2399978637695,64.8199996948242,63.6800003051758,31786,
1/29/2018,8/1/2018,1,63.7000007629395,64.2399978637695,63.1500015258789,16092,
1/29/2018,9/1/2018,1,63.1599998474121,63.6599998474121,62.6399993896484,13952,
1/29/2018,10/1/2018,1,62.6300010681152,63.0499992370605,62.1399993896484,8240,
1/29/2018,11/1/2018,1,62.1199989318848,62.5699996948242,61.7799987792969,7538,
1/29/2018,12/1/2018,1,61.6500015258789,62.2799987792969,61.1599998474121,56878,
1/29/2018,1/1/2019,1,61.1699981689453,61.5099983215332,60.7900009155273,6905,
1/29/2018,2/1/2019,1,60.6699981689453,61.2299995422363,60.25,6292,
1/29/2018,3/1/2019,1,60.2099990844727,60.5699996948242,59.8800010681152,7233,
1/29/2018,4/1/2019,1,59.7700004577637,,59.810001373291,1673,
1/29/2018,5/1/2019,1,59.3600006103516,,59.4199981689453,4262,
1/29/2018,6/1/2019,1,58.9900016784668,59.3600006103516,58.560001373291,16147,
1/29/2018,7/1/2019,1,58.6199989318848,,58.689998626709,2334,
1/29/2018,8/1/2019,1,58.2900009155273,,58.3499984741211,882,
1/29/2018,9/1/2019,1,57.9900016784668,,58.060001373291,707,
1/29/2018,10/1/2019,1,57.7299995422363,,57.7999992370606,346,
1/29/2018,11/1/2019,1,57.4799995422363,,57.5800018310547,256,
1/29/2018,12/1/2019,1,57.2599983215332,57.6599998474121,56.8300018310547,15334,
1/29/2018,1/1/2020,1,56.9900016784668,,57.0800018310547,191,
1/29/2018,2/1/2020,1,56.75,56.5,56.5,24,
1/29/2018,3/1/2020,1,56.5200004577637,,,6,
1/29/2018,4/1/2020,1,56.2799987792969,,,0,
1/29/2018,5/1/2020,1,56.0299987792969,,,0,
1/29/2018,6/1/2020,1,55.8199996948242,55.689998626709,55.5900001525879,979,
1/29/2018,7/1/2020,1,55.5999984741211,,,33,
1/29/2018,8/1/2020,1,55.4099998474121,,,0,
1/29/2018,9/1/2020,1,55.2099990844727,,,0,
1/29/2018,10/1/2020,1,55,,,0,
1/29/2018,11/1/2020,1,54.8499984741211,,,0,
1/29/2018,12/1/2020,1,54.7200012207031,55.1100006103516,54.3600006103516,3211,
1/29/2018,1/1/2021,1,54.560001373291,,,15,
1/29/2018,2/1/2021,1,54.4199981689453,,,15,
1/29/2018,3/1/2021,1,54.2900009155273,,,5,
1/29/2018,4/1/2021,1,54.1300010681152,,,0,
1/29/2018,5/1/2021,1,54.0200004577637,,,0,
1/29/2018,6/1/2021,1,53.9099998474121,,,61,
1/29/2018,7/1/2021,1,53.7900009155274,,,0,
1/29/2018,8/1/2021,1,53.7700004577637,,,0,
1/29/2018,9/1/2021,1,53.689998626709,,,0,
1/29/2018,10/1/2021,1,53.5099983215332,,,0,
1/29/2018,11/1/2021,1,53.4300003051758,,,0,
1/29/2018,12/1/2021,1,53.3699989318848,53.2999992370606,53.2999992370606,365,
1/29/2018,1/1/2022,1,53.2999992370606,,,0,
1/29/2018,2/1/2022,1,53.2099990844727,,,0,
1/29/2018,3/1/2022,1,53.2000007629395,,,0,
1/29/2018,4/1/2022,1,53.1500015258789,,,0,
1/29/2018,5/1/2022,1,53.1300010681152,,,0,
1/29/2018,6/1/2022,1,53.0800018310547,,,0,
1/29/2018,7/1/2022,1,52.9700012207031,,,0,
1/29/2018,8/1/2022,1,52.9900016784668,,,0,
1/29/2018,9/1/2022,1,53.0900001525879,,,0,
1/29/2018,10/1/2022,1,52.9900016784668,,,0,
1/29/2018,11/1/2022,1,52.9900016784668,,,0,
1/29/2018,12/1/2022,1,52.939998626709,52.689998626709,52.689998626709,40,
1/29/2018,1/1/2023,1,52.9500007629395,,,0,
1/29/2018,2/1/2023,1,52.9199981689453,,,0,
1/29/2018,3/1/2023,1,52.939998626709,,,0,
1/29/2018,4/1/2023,1,52.9099998474121,,,0,
1/29/2018,5/1/2023,1,52.8800010681152,,,0,
1/29/2018,6/1/2023,1,52.939998626709,,,0,
1/29/2018,7/1/2023,1,52.9199981689453,,,0,
1/29/2018,8/1/2023,1,52.8800010681152,,,0,
1/29/2018,9/1/2023,1,52.9900016784668,,,0,
1/29/2018,10/1/2023,1,53,,,0,
1/29/2018,11/1/2023,1,53.0099983215332,,,0,
1/29/2018,12/1/2023,1,53.060001373291,,,0,
1/29/2018,1/1/2024,1,53.0900001525879,,,0,
1/29/2018,2/1/2024,1,53.1100006103516,,,0,
1/29/2018,3/1/2024,1,53.1399993896484,,,0,
1/29/2018,4/1/2024,1,53.1599998474121,,,0,
1/29/2018,5/1/2024,1,53.189998626709,,,0,
1/29/2018,6/1/2024,1,53.2099990844727,,,0,
1/29/2018,7/1/2024,1,53.2400016784668,,,0,
1/29/2018,8/1/2024,1,53.2599983215332,,,0,
1/29/2018,9/1/2024,1,53.2900009155273,,,0,
1/29/2018,10/1/2024,1,53.310001373291,,,0,
1/29/2018,11/1/2024,1,53.3400001525879,,,0,
1/29/2018,12/1/2024,1,53.3600006103516,,,0,
1/29/2018,1/1/2025,1,53.3899993896484,,,0,
1/29/2018,2/1/2025,1,53.4300003051758,,,0,
1/29/2018,3/1/2025,1,53.4599990844727,,,0,
1/29/2018,4/1/2025,1,53.4900016784668,,,0,
1/29/2018,5/1/2025,1,53.5299987792969,,,0,
1/29/2018,6/1/2025,1,53.560001373291,,,0,
1/29/2018,7/1/2025,1,53.5999984741211,,,0,
1/29/2018,8/1/2025,1,53.6300010681152,,,0,
1/29/2018,9/1/2025,1,53.6699981689453,,,0,
1/29/2018,10/1/2025,1,53.7000007629395,,,0,
1/29/2018,11/1/2025,1,53.7400016784668,,,0,
1/29/2018,12/1/2025,1,53.7700004577637,,,0,
1/29/2018,1/1/2026,1,53.7999992370605,,,0,
1/29/2018,2/1/2026,1,53.8400001525879,,,0,
1/29/2018,3/1/2026,1,53.8699989318848,,,0,
1/29/2018,4/1/2026,1,53.9000015258789,,,0,
1/29/2018,5/1/2026,1,53.939998626709,,,0,
1/29/2018,6/1/2026,1,53.9700012207031,,,0,
1/29/2018,7/1/2026,1,54,,,0,
1/29/2018,8/1/2026,1,54.0400009155273,,,0,
1/29/2018,9/1/2026,1,54.0699996948242,,,0,
1/29/2018,10/1/2026,1,54.0999984741211,,,0,
1/29/2018,11/1/2026,1,54.1399993896484,,,0,
1/29/2018,12/1/2026,1,54.1699981689453,,,0,
1/29/2018,1/1/2027,1,54.2000007629395,,,0,
1/29/2018,2/1/2027,1,54.2299995422363,,,0,
1/29/2018,2/1/2018,3,2.10479998588562,2.14070010185242,2.0913999080658,20866,
1/29/2018,3/1/2018,3,2.0978000164032,2.13199996948242,2.08340001106262,90896,
1/29/2018,4/1/2018,3,2.07739996910095,2.10710000991821,2.06290006637573,42102,
1/29/2018,5/1/2018,3,2.05850005149841,2.08489990234375,2.04509997367859,20686,
1/29/2018,6/1/2018,3,2.04509997367859,2.07049989700317,2.03279995918274,14609,
1/29/2018,7/1/2018,3,2.03830003738403,2.06520009040833,2.02620005607605,4730,
1/29/2018,8/1/2018,3,2.03189992904663,2.05430006980896,2.02040004730225,2421,
1/29/2018,9/1/2018,3,2.02839994430542,2.04929995536804,2.01670002937317,1817,
1/29/2018,10/1/2018,3,2.02500009536743,2.04460000991821,2.0132999420166,856,
1/29/2018,11/1/2018,3,2.02349996566772,2.04040002822876,2.01180005073547,650,
1/29/2018,12/1/2018,3,2.02220010757446,2.03999996185303,2.01020002365112,2935,
1/29/2018,1/1/2019,3,2.02080011367798,2.02099990844727,2.02099990844727,228,
1/29/2018,2/1/2019,3,2.01519989967346,,2.0090000629425,120,
1/29/2018,3/1/2019,3,2.00090003013611,,2.01110005378723,53,
1/29/2018,4/1/2019,3,1.98049998283386,,1.98000001907349,8,
1/29/2018,5/1/2019,3,1.96710002422333,,,6,
1/29/2018,6/1/2019,3,1.95879995822907,1.96000003814697,1.94659996032715,269,
1/29/2018,7/1/2019,3,1.95560002326965,,1.96720004081726,0,
1/29/2018,8/1/2019,3,1.95420002937317,,,0,
1/29/2018,9/1/2019,3,1.95659995079041,,,1,
1/29/2018,10/1/2019,3,1.96070003509521,,,2,
1/29/2018,11/1/2019,3,1.96599996089935,,,2,
1/29/2018,12/1/2019,3,1.9708000421524,1.97000002861023,1.96549999713898,50,
1/29/2018,1/1/2020,3,1.97430002689362,,,2,
1/29/2018,2/1/2020,3,1.97319996356964,,,3,
1/29/2018,3/1/2020,3,1.96720004081726,,,2,
1/29/2018,4/1/2020,3,1.95500004291534,,,0,
1/29/2018,5/1/2020,3,1.94690001010895,,,0,
1/29/2018,6/1/2020,3,1.94280004501343,,,0,
1/29/2018,7/1/2020,3,1.94500005245209,,,0,
1/29/2018,8/1/2020,3,1.94679999351501,,,0,
1/29/2018,9/1/2020,3,1.94939994812012,,,0,
1/29/2018,10/1/2020,3,1.94990003108978,,,0,
1/29/2018,11/1/2020,3,1.9507999420166,,,0,
1/29/2018,12/1/2020,3,1.95280003547668,,,6,
1/29/2018,1/1/2021,3,1.95910000801086,,,0,
1/29/2018,2/1/2021,3,1.96119999885559,,,0,
1/29/2018,3/1/2021,3,1.95819997787476,,,0,
1/29/2018,4/1/2021,3,1.94879996776581,,,0,
1/29/2018,5/1/2021,3,1.9436000585556,,,0,
1/29/2018,6/1/2021,3,1.94190001487732,,,0,
1/29/2018,7/1/2021,3,1.94470000267029,,,0,
1/29/2018,8/1/2021,3,1.94780004024506,,,0,
1/29/2018,9/1/2021,3,1.9510999917984,,,0,
1/29/2018,10/1/2021,3,1.95329999923706,,,0,
1/29/2018,11/1/2021,3,1.95469999313355,,,0,
1/29/2018,12/1/2021,3,1.95669996738434,,,0,
1/29/2018,1/1/2022,3,1.96270000934601,,,0,
1/29/2018,2/1/2018,4,1.9349000453949,1.94570004940033,1.91770005226135,19594,
1/29/2018,3/1/2018,4,1.91600000858307,1.93669998645782,1.90330004692078,74501,
1/29/2018,4/1/2018,4,2.07450008392334,2.09949994087219,2.06180000305176,36570,
1/29/2018,5/1/2018,4,2.07599997520447,2.0971999168396,2.06360006332397,18427,
1/29/2018,6/1/2018,4,2.06450009346008,2.08520007133484,2.05229997634888,12525,
1/29/2018,7/1/2018,4,2.04450011253357,2.06349992752075,2.03390002250671,4983,
1/29/2018,8/1/2018,4,2.01469993591309,2.03309988975525,2.00349998474121,2827,
1/29/2018,9/1/2018,4,1.97930002212524,1.99730002880096,1.9679000377655,2008,
1/29/2018,10/1/2018,4,1.8396999835968,1.85590004920959,1.82860004901886,202,
1/29/2018,11/1/2018,4,1.80309998989105,1.81089997291565,1.79480004310608,254,
1/29/2018,12/1/2018,4,1.77680003643036,1.791100025177,1.7635999917984,1663,
1/29/2018,1/1/2019,4,1.76730000972748,1.7694000005722,1.76289999485016,212,
1/29/2018,2/1/2019,4,1.76929998397827,1.77569997310638,1.76750004291534,5,
1/29/2018,3/1/2019,4,1.78090000152588,,1.78729999065399,0,
1/29/2018,4/1/2019,4,1.95220005512238,,1.96140003204346,0,
1/29/2018,5/1/2019,4,1.95340001583099,,,0,
1/29/2018,6/1/2019,4,1.93729996681213,1.93859994411469,1.9375,54,
1/29/2018,7/1/2019,4,1.91999995708466,,,0,
1/29/2018,8/1/2019,4,1.89479994773865,,,0,
1/29/2018,9/1/2019,4,1.86319994926453,,,0,
1/29/2018,10/1/2019,4,1.73199999332428,,,0,
1/29/2018,11/1/2019,4,1.69879996776581,,,0,
1/29/2018,12/1/2019,4,1.66279995441437,,1.66929996013641,0,
1/29/2018,1/1/2020,4,1.66110002994537,,,0,
1/29/2018,2/1/2020,4,1.66719996929169,,,0,
1/29/2018,3/1/2020,4,1.68299996852875,,,0,
1/29/2018,4/1/2020,4,1.87969994544983,,,0,
1/29/2018,5/1/2020,4,1.87909996509552,,,0,
1/29/2018,6/1/2020,4,1.86839997768402,,,0,
1/29/2018,7/1/2020,4,1.84879994392395,,,0,
1/29/2018,8/1/2020,4,1.82219994068146,,,0,
1/29/2018,9/1/2020,4,1.79470002651215,,,0,
1/29/2018,10/1/2020,4,1.66630005836487,,,0,
1/29/2018,11/1/2020,4,1.63409996032715,,,0,
1/29/2018,12/1/2020,4,1.60580003261566,,,0,
1/29/2018,1/1/2021,4,1.61080002784729,,,0,
1/29/2018,2/1/2021,4,1.62080001831055,,,0,
1/29/2018,3/1/2021,4,1.64079999923706,,,0,
1/29/2018,4/1/2021,4,1.84379994869232,,,0,
1/29/2018,5/1/2021,4,1.84679996967316,,,0,
1/29/2018,6/1/2021,4,1.84230005741119,,,0,
1/29/2018,7/1/2021,4,1.82630002498627,,,0,
1/29/2018,8/1/2021,4,1.80330002307892,,,0,
1/29/2018,9/1/2021,4,1.77929997444153,,,0,
1/29/2018,10/1/2021,4,1.65429997444153,,,0,
1/29/2018,11/1/2021,4,1.62580001354218,,,0,
1/29/2018,12/1/2021,4,1.60080003738403,,,0,
1/29/2018,1/1/2022,4,1.60580003261566,,,0,
1/30/2018,3/1/2018,1,64.5,65.5599975585938,63.8899993896484,684553,
1/30/2018,4/1/2018,1,64.3499984741211,65.3899993896484,63.7799987792969,172638,
1/30/2018,5/1/2018,1,64.1100006103516,65.120002746582,63.5699996948242,75677,
1/30/2018,6/1/2018,1,63.7700004577637,64.7300033569336,63.2400016784668,97074,
1/30/2018,7/1/2018,1,63.3400001525879,64.0899963378906,62.8699989318848,32720,
1/30/2018,8/1/2018,1,62.8300018310547,63.7200012207031,62.3699989318848,23596,
1/30/2018,9/1/2018,1,62.2999992370606,62.8699989318848,61.8800010681152,19993,
1/30/2018,10/1/2018,1,61.7799987792969,62.3499984741211,61.4300003051758,10245,
1/30/2018,11/1/2018,1,61.2900009155274,61.8199996948242,60.9700012207031,6108,
1/30/2018,12/1/2018,1,60.8300018310547,61.7000007629395,60.439998626709,70379,
1/30/2018,1/1/2019,1,60.3699989318848,61.0299987792969,60.0400009155274,3010,
1/30/2018,2/1/2019,1,59.8899993896484,60.560001373291,59.5699996948242,2028,
1/30/2018,3/1/2019,1,59.4300003051758,60,59.1800003051758,5438,
1/30/2018,4/1/2019,1,59,,59.2099990844727,1152,
1/30/2018,5/1/2019,1,58.5999984741211,,58.8400001525879,1841,
1/30/2018,6/1/2019,1,58.2599983215332,58.7200012207031,57.9900016784668,18156,
1/30/2018,7/1/2019,1,57.9000015258789,,58.1399993896484,3487,
1/30/2018,8/1/2019,1,57.5800018310547,,57.8300018310547,2672,
1/30/2018,9/1/2019,1,57.2999992370606,,57.560001373291,2082,
1/30/2018,10/1/2019,1,57.0499992370606,,57.0200004577637,528,
1/30/2018,11/1/2019,1,56.8199996948242,,57.0900001525879,1064,
1/30/2018,12/1/2019,1,56.6199989318848,57.1599998474121,56.3699989318848,26308,
1/30/2018,1/1/2020,1,56.3699989318848,,56.6699981689453,108,
1/30/2018,2/1/2020,1,56.1399993896484,,,47,
1/30/2018,3/1/2020,1,55.9099998474121,,,54,
1/30/2018,4/1/2020,1,55.6500015258789,,,0,
1/30/2018,5/1/2020,1,55.4000015258789,,,0,
1/30/2018,6/1/2020,1,55.189998626709,55.2400016784668,55.1699981689453,2237,
1/30/2018,7/1/2020,1,54.9700012207031,,,0,
1/30/2018,8/1/2020,1,54.7799987792969,,,0,
1/30/2018,9/1/2020,1,54.5999984741211,,,0,
1/30/2018,10/1/2020,1,54.4099998474121,,,0,
1/30/2018,11/1/2020,1,54.2400016784668,,,0,
1/30/2018,12/1/2020,1,54.1300010681152,54.689998626709,53.9000015258789,4383,
1/30/2018,1/1/2021,1,53.9799995422363,,,141,
1/30/2018,2/1/2021,1,53.8400001525879,,,0,
1/30/2018,3/1/2021,1,53.7099990844727,,,0,
1/30/2018,4/1/2021,1,53.5699996948242,,,0,
1/30/2018,5/1/2021,1,53.4300003051758,,,0,
1/30/2018,6/1/2021,1,53.3199996948242,,,30,
1/30/2018,7/1/2021,1,53.2000007629395,,,0,
1/30/2018,8/1/2021,1,53.1800003051758,,,0,
1/30/2018,9/1/2021,1,53.0999984741211,,,0,
1/30/2018,10/1/2021,1,52.9099998474121,,,0,
1/30/2018,11/1/2021,1,52.8300018310547,,,0,
1/30/2018,12/1/2021,1,52.7700004577637,,52.7900009155273,636,
1/30/2018,1/1/2022,1,52.7000007629395,,,0,
1/30/2018,2/1/2022,1,52.6100006103516,,,0,
1/30/2018,3/1/2022,1,52.5999984741211,,,0,
1/30/2018,4/1/2022,1,52.5400009155274,,,0,
1/30/2018,5/1/2022,1,52.5200004577637,,,0,
1/30/2018,6/1/2022,1,52.4700012207031,,,0,
1/30/2018,7/1/2022,1,52.3600006103516,,,0,
1/30/2018,8/1/2022,1,52.3800010681152,,,0,
1/30/2018,9/1/2022,1,52.4799995422363,,,0,
1/30/2018,10/1/2022,1,52.3699989318848,,,0,
1/30/2018,11/1/2022,1,52.3699989318848,,,0,
1/30/2018,12/1/2022,1,52.3199996948242,52.1300010681152,52.1300010681152,207,
1/30/2018,1/1/2023,1,52.3300018310547,,,0,
1/30/2018,2/1/2023,1,52.2999992370606,,,0,
1/30/2018,3/1/2023,1,52.3199996948242,,,0,
1/30/2018,4/1/2023,1,52.2900009155273,,,0,
1/30/2018,5/1/2023,1,52.2599983215332,,,0,
1/30/2018,6/1/2023,1,52.3199996948242,,,0,
1/30/2018,7/1/2023,1,52.2999992370606,,,0,
1/30/2018,8/1/2023,1,52.2599983215332,,,0,
1/30/2018,9/1/2023,1,52.3699989318848,,,0,
1/30/2018,10/1/2023,1,52.3800010681152,,,0,
1/30/2018,11/1/2023,1,52.3899993896484,,,0,
1/30/2018,12/1/2023,1,52.4300003051758,,,12,
1/30/2018,1/1/2024,1,52.4700012207031,,,0,
1/30/2018,2/1/2024,1,52.4900016784668,,,0,
1/30/2018,3/1/2024,1,52.5200004577637,,,0,
1/30/2018,4/1/2024,1,52.5400009155274,,,0,
1/30/2018,5/1/2024,1,52.5699996948242,,,0,
1/30/2018,6/1/2024,1,52.5800018310547,,,0,
1/30/2018,7/1/2024,1,52.6199989318848,,,0,
1/30/2018,8/1/2024,1,52.6399993896484,,,0,
1/30/2018,9/1/2024,1,52.6699981689453,,,0,
1/30/2018,10/1/2024,1,52.689998626709,,,0,
1/30/2018,11/1/2024,1,52.7200012207031,,,0,
1/30/2018,12/1/2024,1,52.7400016784668,53.25,53.25,2,
1/30/2018,1/1/2025,1,52.7700004577637,,,0,
1/30/2018,2/1/2025,1,52.810001373291,,,0,
1/30/2018,3/1/2025,1,52.8400001525879,,,0,
1/30/2018,4/1/2025,1,52.8699989318848,,,0,
1/30/2018,5/1/2025,1,52.9099998474121,,,0,
1/30/2018,6/1/2025,1,52.939998626709,,,0,
1/30/2018,7/1/2025,1,52.9799995422363,,,0,
1/30/2018,8/1/2025,1,53.0099983215332,,,0,
1/30/2018,9/1/2025,1,53.0499992370605,,,0,
1/30/2018,10/1/2025,1,53.0800018310547,,,0,
1/30/2018,11/1/2025,1,53.1199989318848,,,0,
1/30/2018,12/1/2025,1,53.1500015258789,,,0,
1/30/2018,1/1/2026,1,53.1800003051758,,,0,
1/30/2018,2/1/2026,1,53.2200012207031,,,0,
1/30/2018,3/1/2026,1,53.25,,,0,
1/30/2018,4/1/2026,1,53.2799987792969,,,0,
1/30/2018,5/1/2026,1,53.3199996948242,,,0,
1/30/2018,6/1/2026,1,53.3499984741211,,,0,
1/30/2018,7/1/2026,1,53.3800010681152,,,0,
1/30/2018,8/1/2026,1,53.4199981689453,,,0,
1/30/2018,9/1/2026,1,53.4500007629395,,,0,
1/30/2018,10/1/2026,1,53.4799995422363,,,0,
1/30/2018,11/1/2026,1,53.5200004577637,,,0,
1/30/2018,12/1/2026,1,53.5499992370606,,,0,
1/30/2018,1/1/2027,1,53.5800018310547,,,0,
1/30/2018,2/1/2027,1,53.6100006103516,,,0,
1/30/2018,2/1/2018,3,2.07170009613037,2.10349988937378,2.06069993972778,19326,
1/30/2018,3/1/2018,3,2.06710004806519,2.09770011901855,2.05690002441406,79213,
1/30/2018,4/1/2018,3,2.05250000953674,2.07739996910095,2.04239988327026,37900,
1/30/2018,5/1/2018,3,2.03579998016357,2.05900001525879,2.02550005912781,21641,
1/30/2018,6/1/2018,3,2.02300000190735,2.0460000038147,2.01309990882874,15552,
1/30/2018,7/1/2018,3,2.01679992675781,2.03309988975525,2.00629997253418,6125,
1/30/2018,8/1/2018,3,2.01090002059937,2.02369999885559,2.00090003013611,3668,
1/30/2018,9/1/2018,3,2.0081000328064,2.02130007743835,1.99820005893707,2133,
1/30/2018,10/1/2018,3,2.0051999092102,2.01699995994568,1.99570000171661,755,
1/30/2018,11/1/2018,3,2.00399994850159,2.01049995422363,1.99489998817444,319,
1/30/2018,12/1/2018,3,2.00309991836548,2.01570010185242,1.994500041008,2727,
1/30/2018,1/1/2019,3,2.00209999084473,2.01259994506836,2.00099992752075,332,
1/30/2018,2/1/2019,3,1.99660003185272,2.01500010490417,1.99349999427795,87,
1/30/2018,3/1/2019,3,1.98249995708466,,1.99479997158051,17,
1/30/2018,4/1/2019,3,1.96220004558563,1.96350002288818,1.96000003814697,4,
1/30/2018,5/1/2019,3,1.94879996776581,,1.96430003643036,0,
1/30/2018,6/1/2019,3,1.94060003757477,1.94439995288849,1.93270003795624,50,
1/30/2018,7/1/2019,3,1.9375,,,0,
1/30/2018,8/1/2019,3,1.93620002269745,,,0,
1/30/2018,9/1/2019,3,1.93869996070862,,,0,
1/30/2018,10/1/2019,3,1.94289994239807,,,0,
1/30/2018,11/1/2019,3,1.94830000400543,,,0,
1/30/2018,12/1/2019,3,1.95309996604919,,,28,
1/30/2018,1/1/2020,3,1.95659995079041,,,0,
1/30/2018,2/1/2020,3,1.95550000667572,,,0,
1/30/2018,3/1/2020,3,1.94949996471405,,,0,
1/30/2018,4/1/2020,3,1.93729996681213,,,0,
1/30/2018,5/1/2020,3,1.92920005321503,,,0,
1/30/2018,6/1/2020,3,1.92509996891022,,,0,
1/30/2018,7/1/2020,3,1.92729997634888,,,0,
1/30/2018,8/1/2020,3,1.92910003662109,,,0,
1/30/2018,9/1/2020,3,1.9316999912262,,,0,
1/30/2018,10/1/2020,3,1.93219995498657,,,0,
1/30/2018,11/1/2020,3,1.93309998512268,,,0,
1/30/2018,12/1/2020,3,1.93509995937347,,,0,
1/30/2018,1/1/2021,3,1.94140005111694,,,0,
1/30/2018,2/1/2021,3,1.94350004196167,,,0,
1/30/2018,3/1/2021,3,1.94050002098084,,,0,
1/30/2018,4/1/2021,3,1.93110001087189,,,0,
1/30/2018,5/1/2021,3,1.92589998245239,,,0,
1/30/2018,6/1/2021,3,1.9242000579834,,,0,
1/30/2018,7/1/2021,3,1.92700004577637,,,0,
1/30/2018,8/1/2021,3,1.93009996414185,,,0,
1/30/2018,9/1/2021,3,1.93340003490448,,,0,
1/30/2018,10/1/2021,3,1.93560004234314,,,0,
1/30/2018,11/1/2021,3,1.93700003623962,,,0,
1/30/2018,12/1/2021,3,1.93900001049042,,,0,
1/30/2018,1/1/2022,3,1.94500005245209,,,0,
1/30/2018,2/1/2018,4,1.89540004730225,1.95299994945526,1.87779998779297,21258,
1/30/2018,3/1/2018,4,1.87070000171661,1.91840004920959,1.85370004177094,93595,
1/30/2018,4/1/2018,4,2.03959989547729,2.07620000839233,2.02509999275208,59061,
1/30/2018,5/1/2018,4,2.04450011253357,2.07680010795593,2.03049993515015,26306,
1/30/2018,6/1/2018,4,2.03559994697571,2.06520009040833,2.0220000743866,20676,
1/30/2018,7/1/2018,4,2.01780009269714,2.04060006141663,2.00430011749268,10181,
1/30/2018,8/1/2018,4,1.98959994316101,2.01049995422363,1.97679996490479,5918,
1/30/2018,9/1/2018,4,1.95529997348785,1.97300004959106,1.94309997558594,5100,
1/30/2018,10/1/2018,4,1.8157000541687,1.83360004425049,1.80410003662109,976,
1/30/2018,11/1/2018,4,1.78030002117157,1.78849995136261,1.76919996738434,905,
1/30/2018,12/1/2018,4,1.75569999217987,1.77059996128082,1.74380004405975,2710,
1/30/2018,1/1/2019,4,1.7470999956131,1.74860000610352,1.73919999599457,354,
1/30/2018,2/1/2019,4,1.74909996986389,,1.74839997291565,153,
1/30/2018,3/1/2019,4,1.7610000371933,,1.76929998397827,6,
1/30/2018,4/1/2019,4,1.93579995632172,,1.94459998607636,4,
1/30/2018,5/1/2019,4,1.93610000610352,,1.95249998569489,2,
1/30/2018,6/1/2019,4,1.92089998722076,1.91849994659424,1.91849994659424,2,
1/30/2018,7/1/2019,4,1.9041999578476,,,0,
1/30/2018,8/1/2019,4,1.87899994850159,,,0,
1/30/2018,9/1/2019,4,1.84739995002747,,,0,
1/30/2018,10/1/2019,4,1.71379995346069,,,0,
1/30/2018,11/1/2019,4,1.68239998817444,,,0,
1/30/2018,12/1/2019,4,1.65439999103546,,,0,
1/30/2018,1/1/2020,4,1.65269994735718,,,0,
1/30/2018,2/1/2020,4,1.65880000591278,,,0,
1/30/2018,3/1/2020,4,1.67460000514984,,,0,
1/30/2018,4/1/2020,4,1.87129998207092,,,0,
1/30/2018,5/1/2020,4,1.87070000171661,,,0,
1/30/2018,6/1/2020,4,1.86000001430511,,,0,
1/30/2018,7/1/2020,4,1.84039998054504,,,0,
1/30/2018,8/1/2020,4,1.81379997730255,,,0,
1/30/2018,9/1/2020,4,1.78629994392395,,,0,
1/30/2018,10/1/2020,4,1.65789997577667,,,0,
1/30/2018,11/1/2020,4,1.62569999694824,,,0,
1/30/2018,12/1/2020,4,1.59739995002747,,,0,
1/30/2018,1/1/2021,4,1.60239994525909,,,0,
1/30/2018,2/1/2021,4,1.61240005493164,,,0,
1/30/2018,3/1/2021,4,1.63240003585815,,,0,
1/30/2018,4/1/2021,4,1.83539998531342,,,0,
1/30/2018,5/1/2021,4,1.83840000629425,,,0,
1/30/2018,6/1/2021,4,1.833899974823,,,0,
1/30/2018,7/1/2021,4,1.81789994239807,,,0,
1/30/2018,8/1/2021,4,1.79489994049072,,,0,
1/30/2018,9/1/2021,4,1.77090001106262,,,0,
1/30/2018,10/1/2021,4,1.64590001106262,,,0,
1/30/2018,11/1/2021,4,1.61740005016327,,,0,
1/30/2018,12/1/2021,4,1.59239995479584,,,0,
1/30/2018,1/1/2022,4,1.59739995002747,,,0,
1/31/2018,3/1/2018,1,64.7300033569336,64.9400024414063,63.6699981689453,610657,
1/31/2018,4/1/2018,1,64.5599975585938,64.7300033569336,63.5400009155273,153005,
1/31/2018,5/1/2018,1,64.3099975585938,64.4300003051758,63.3199996948242,73314,
1/31/2018,6/1/2018,1,63.9599990844727,64.0500030517578,62.9900016784668,90943,
1/31/2018,7/1/2018,1,63.5299987792969,63.5900001525879,62.6500015258789,29714,
1/31/2018,8/1/2018,1,63.0200004577637,63.0699996948242,62.1800003051758,16509,
1/31/2018,9/1/2018,1,62.4900016784668,62.5400009155274,61.7299995422363,16145,
1/31/2018,10/1/2018,1,61.9700012207031,62.0200004577637,61.1800003051758,6685,
1/31/2018,11/1/2018,1,61.4700012207031,61.5200004577637,60.6599998474121,5433,
1/31/2018,12/1/2018,1,61.0099983215332,61.060001373291,60.25,65690,
1/31/2018,1/1/2019,1,60.560001373291,60.5999984741211,59.9000015258789,3727,
1/31/2018,2/1/2019,1,60.0800018310547,60.1199989318848,59.439998626709,2445,
1/31/2018,3/1/2019,1,59.6300010681152,59.5999984741211,58.9500007629395,7209,
1/31/2018,4/1/2019,1,59.2099990844727,58.9799995422363,58.6699981689453,1129,
1/31/2018,5/1/2019,1,58.8199996948242,,,1201,
1/31/2018,6/1/2019,1,58.439998626709,58.4799995422363,57.9099998474121,13529,
1/31/2018,7/1/2019,1,58.0699996948242,,,1166,
1/31/2018,8/1/2019,1,57.7400016784668,,,1242,
1/31/2018,9/1/2019,1,57.4500007629395,,,1299,
1/31/2018,10/1/2019,1,57.189998626709,56.7000007629395,56.7000007629395,189,
1/31/2018,11/1/2019,1,56.9500007629395,,,391,
1/31/2018,12/1/2019,1,56.7200012207031,56.7799987792969,56.2999992370605,20113,
1/31/2018,1/1/2020,1,56.4500007629395,,,366,
1/31/2018,2/1/2020,1,56.189998626709,56.2299995422363,56.2000007629395,235,
1/31/2018,3/1/2020,1,55.9500007629395,,,63,
1/31/2018,4/1/2020,1,55.689998626709,,,33,
1/31/2018,5/1/2020,1,55.4199981689453,,,30,
1/31/2018,6/1/2020,1,55.2000007629395,55.2700004577637,55.0800018310547,2019,
1/31/2018,7/1/2020,1,54.9700012207031,,,51,
1/31/2018,8/1/2020,1,54.7700004577637,,,2,
1/31/2018,9/1/2020,1,54.5900001525879,,,0,
1/31/2018,10/1/2020,1,54.4000015258789,,,0,
1/31/2018,11/1/2020,1,54.25,,,0,
1/31/2018,12/1/2020,1,54.1199989318848,54.2200012207031,53.7900009155274,2675,
1/31/2018,1/1/2021,1,53.9599990844727,,,0,
1/31/2018,2/1/2021,1,53.810001373291,,,0,
1/31/2018,3/1/2021,1,53.6699981689453,,,0,
1/31/2018,4/1/2021,1,53.5299987792969,,,0,
1/31/2018,5/1/2021,1,53.3800010681152,,,0,
1/31/2018,6/1/2021,1,53.25,,,2,
1/31/2018,7/1/2021,1,53.1100006103516,,,0,
1/31/2018,8/1/2021,1,53.0900001525879,,,0,
1/31/2018,9/1/2021,1,53,,,0,
1/31/2018,10/1/2021,1,52.7999992370606,,,0,
1/31/2018,11/1/2021,1,52.7099990844727,,,0,
1/31/2018,12/1/2021,1,52.6399993896484,52.7700004577637,52.6699981689453,133,
1/31/2018,1/1/2022,1,52.560001373291,,,0,
1/31/2018,2/1/2022,1,52.4700012207031,,,0,
1/31/2018,3/1/2022,1,52.4599990844727,,,0,
1/31/2018,4/1/2022,1,52.3899993896484,,,0,
1/31/2018,5/1/2022,1,52.3699989318848,,,0,
1/31/2018,6/1/2022,1,52.310001373291,,,0,
1/31/2018,7/1/2022,1,52.2000007629395,,,0,
1/31/2018,8/1/2022,1,52.2099990844727,,,0,
1/31/2018,9/1/2022,1,52.310001373291,,,0,
1/31/2018,10/1/2022,1,52.189998626709,,,0,
1/31/2018,11/1/2022,1,52.189998626709,,,0,
1/31/2018,12/1/2022,1,52.1300010681152,52.2999992370606,52.1500015258789,14,
1/31/2018,1/1/2023,1,52.1399993896484,,,0,
1/31/2018,2/1/2023,1,52.1100006103516,,,0,
1/31/2018,3/1/2023,1,52.1300010681152,,,0,
1/31/2018,4/1/2023,1,52.0999984741211,,,0,
1/31/2018,5/1/2023,1,52.0699996948242,,,0,
1/31/2018,6/1/2023,1,52.1300010681152,,,0,
1/31/2018,7/1/2023,1,52.1100006103516,,,0,
1/31/2018,8/1/2023,1,52.0699996948242,,,0,
1/31/2018,9/1/2023,1,52.1800003051758,,,0,
1/31/2018,10/1/2023,1,52.189998626709,,,0,
1/31/2018,11/1/2023,1,52.2000007629395,,,0,
1/31/2018,12/1/2023,1,52.2400016784668,,,2,
1/31/2018,1/1/2024,1,52.2799987792969,,,0,
1/31/2018,2/1/2024,1,52.2999992370606,,,0,
1/31/2018,3/1/2024,1,52.3300018310547,,,0,
1/31/2018,4/1/2024,1,52.3499984741211,,,0,
1/31/2018,5/1/2024,1,52.3800010681152,,,0,
1/31/2018,6/1/2024,1,52.3899993896484,,,0,
1/31/2018,7/1/2024,1,52.4300003051758,,,0,
1/31/2018,8/1/2024,1,52.4500007629395,,,0,
1/31/2018,9/1/2024,1,52.4799995422363,,,0,
1/31/2018,10/1/2024,1,52.5,,,0,
1/31/2018,11/1/2024,1,52.5299987792969,,,0,
1/31/2018,12/1/2024,1,52.5499992370605,52.75,52.75,2,
1/31/2018,1/1/2025,1,52.5800018310547,,,0,
1/31/2018,2/1/2025,1,52.6199989318848,,,0,
1/31/2018,3/1/2025,1,52.6500015258789,,,0,
1/31/2018,4/1/2025,1,52.6800003051758,,,0,
1/31/2018,5/1/2025,1,52.7200012207031,,,0,
1/31/2018,6/1/2025,1,52.75,,,0,
1/31/2018,7/1/2025,1,52.7900009155273,,,0,
1/31/2018,8/1/2025,1,52.8199996948242,,,0,
1/31/2018,9/1/2025,1,52.8600006103516,,,0,
1/31/2018,10/1/2025,1,52.8899993896484,,,0,
1/31/2018,11/1/2025,1,52.9300003051758,,,0,
1/31/2018,12/1/2025,1,52.9599990844727,,,0,
1/31/2018,1/1/2026,1,52.9900016784668,,,0,
1/31/2018,2/1/2026,1,53.0299987792969,,,0,
1/31/2018,3/1/2026,1,53.060001373291,,,0,
1/31/2018,4/1/2026,1,53.0900001525879,,,0,
1/31/2018,5/1/2026,1,53.1300010681152,,,0,
1/31/2018,6/1/2026,1,53.1599998474121,,,0,
1/31/2018,7/1/2026,1,53.189998626709,,,0,
1/31/2018,8/1/2026,1,53.2299995422363,,,0,
1/31/2018,9/1/2026,1,53.2599983215332,,,0,
1/31/2018,10/1/2026,1,53.2900009155273,,,0,
1/31/2018,11/1/2026,1,53.3300018310547,,,0,
1/31/2018,12/1/2026,1,53.3600006103516,,,0,
1/31/2018,1/1/2027,1,53.3899993896484,,,0,
1/31/2018,2/1/2027,1,53.4199981689453,,,0,
1/31/2018,2/1/2018,3,2.06920003890991,2.07249999046326,2.05590009689331,6958,
1/31/2018,3/1/2018,3,2.06640005111694,2.06990003585815,2.04929995536804,69706,
1/31/2018,4/1/2018,3,2.05469989776611,2.05780005455017,2.03629994392395,40773,
1/31/2018,5/1/2018,3,2.04060006141663,2.04360008239746,2.02040004730225,21863,
1/31/2018,6/1/2018,3,2.02940011024475,2.03239989280701,2.00799989700317,22082,
1/31/2018,7/1/2018,3,2.02390003204346,2.02679991722107,2.00300002098083,8413,
1/31/2018,8/1/2018,3,2.01830005645752,2.02099990844727,1.99779999256134,4014,
1/31/2018,9/1/2018,3,2.01579999923706,2.01740002632141,1.99500000476837,2831,
1/31/2018,10/1/2018,3,2.01290011405945,2.01480007171631,1.99249994754791,862,
1/31/2018,11/1/2018,3,2.01139998435974,2.01320004463196,1.99179995059967,798,
1/31/2018,12/1/2018,3,2.01020002365112,2.01220011711121,1.99129998683929,3656,
1/31/2018,1/1/2019,3,2.00889992713928,2.01040005683899,1.99749994277954,578,
1/31/2018,2/1/2019,3,2.0032000541687,2.00500011444092,1.99020004272461,347,
1/31/2018,3/1/2019,3,1.9893000125885,1.99000000953674,1.99000000953674,2,
1/31/2018,4/1/2019,3,1.96920001506805,1.97000002861023,1.97000002861023,1,
1/31/2018,5/1/2019,3,1.95589995384216,1.96000003814697,1.95869994163513,3,
1/31/2018,6/1/2019,3,1.94780004024506,1.94840002059937,1.93369996547699,28,
1/31/2018,7/1/2019,3,1.94480001926422,1.96000003814697,1.94000005722046,3,
1/31/2018,8/1/2019,3,1.94369995594025,1.95500004291534,1.95500004291534,1,
1/31/2018,9/1/2019,3,1.94630002975464,1.96000003814697,1.95000004768372,4,
1/31/2018,10/1/2019,3,1.95060002803803,1.96000003814697,1.96000003814697,1,
1/31/2018,11/1/2019,3,1.95609998703003,1.9650000333786,1.9650000333786,2,
1/31/2018,12/1/2019,3,1.96099996566772,1.96239995956421,1.95299994945526,31,
1/31/2018,1/1/2020,3,1.96449995040894,1.97500002384186,1.97500002384186,1,
1/31/2018,2/1/2020,3,1.96340000629425,,,0,
1/31/2018,3/1/2020,3,1.95739996433258,,,0,
1/31/2018,4/1/2020,3,1.94519996643066,,,0,
1/31/2018,5/1/2020,3,1.93710005283356,,,0,
1/31/2018,6/1/2020,3,1.93299996852875,,,0,
1/31/2018,7/1/2020,3,1.93519997596741,,,0,
1/31/2018,8/1/2020,3,1.93700003623962,,,0,
1/31/2018,9/1/2020,3,1.93959999084473,,,0,
1/31/2018,10/1/2020,3,1.9400999546051,,,0,
1/31/2018,11/1/2020,3,1.94099998474121,,,0,
1/31/2018,12/1/2020,3,1.942999958992,,,0,
1/31/2018,1/1/2021,3,1.94930005073547,,,0,
1/31/2018,2/1/2021,3,1.9514000415802,,,0,
1/31/2018,3/1/2021,3,1.94840002059937,,,0,
1/31/2018,4/1/2021,3,1.93900001049042,,,0,
1/31/2018,5/1/2021,3,1.93379998207092,,,0,
1/31/2018,6/1/2021,3,1.93210005760193,,,0,
1/31/2018,7/1/2021,3,1.9349000453949,,,0,
1/31/2018,8/1/2021,3,1.93799996376038,,,0,
1/31/2018,9/1/2021,3,1.94130003452301,,,0,
1/31/2018,10/1/2021,3,1.94350004196167,,,0,
1/31/2018,11/1/2021,3,1.94490003585815,,,0,
1/31/2018,12/1/2021,3,1.94690001010895,,,0,
1/31/2018,1/1/2022,3,1.95290005207062,,,0,
1/31/2018,2/1/2018,4,1.90750002861023,1.91250002384186,1.86969995498657,3338,
1/31/2018,3/1/2018,4,1.89370000362396,1.89820003509521,1.84889996051788,91917,
1/31/2018,4/1/2018,4,2.06459999084473,2.06879997253418,2.02110004425049,65628,
1/31/2018,5/1/2018,4,2.06850004196167,2.07209992408752,2.02710008621216,27106,
1/31/2018,6/1/2018,4,2.0576000213623,2.06089997291565,2.01889991760254,22810,
1/31/2018,7/1/2018,4,2.03769993782043,2.04089999198914,2.00200009346008,11310,
1/31/2018,8/1/2018,4,2.00939989089966,2.01259994506836,1.97449994087219,5094,
1/31/2018,9/1/2018,4,1.97479999065399,1.97710001468658,1.94229996204376,3621,
1/31/2018,10/1/2018,4,1.83309996128082,1.83440005779266,1.80200004577637,699,
1/31/2018,11/1/2018,4,1.79610002040863,1.79739999771118,1.76709997653961,539,
1/31/2018,12/1/2018,4,1.7694000005722,1.77079999446869,1.74049997329712,3663,
1/31/2018,1/1/2019,4,1.75960004329681,1.76049995422363,1.74090003967285,524,
1/31/2018,2/1/2019,4,1.76110005378723,1.74979996681213,1.74619996547699,15,
1/31/2018,3/1/2019,4,1.77260005474091,,,7,
1/31/2018,4/1/2019,4,1.94739997386932,,,6,
1/31/2018,5/1/2019,4,1.94770002365112,,,0,
1/31/2018,6/1/2019,4,1.932000041008,1.93120002746582,1.92910003662109,4,
1/31/2018,7/1/2019,4,1.91470003128052,,,3,
1/31/2018,8/1/2019,4,1.8889000415802,,,0,
1/31/2018,9/1/2019,4,1.85679996013641,,,2,
1/31/2018,10/1/2019,4,1.72259998321533,,,0,
1/31/2018,11/1/2019,4,1.69060003757477,,,0,
1/31/2018,12/1/2019,4,1.66199994087219,1.65480005741119,1.65480005741119,6,
1/31/2018,1/1/2020,4,1.6603000164032,,,0,
1/31/2018,2/1/2020,4,1.66639995574951,,,0,
1/31/2018,3/1/2020,4,1.68219995498657,,,0,
1/31/2018,4/1/2020,4,1.87890005111694,,,0,
1/31/2018,5/1/2020,4,1.87829995155334,,,0,
1/31/2018,6/1/2020,4,1.86759996414185,,,0,
1/31/2018,7/1/2020,4,1.84800004959106,,,0,
1/31/2018,8/1/2020,4,1.82140004634857,,,0,
1/31/2018,9/1/2020,4,1.79390001296997,,,0,
1/31/2018,10/1/2020,4,1.66550004482269,,,0,
1/31/2018,11/1/2020,4,1.63329994678497,,,0,
1/31/2018,12/1/2020,4,1.60500001907349,,,0,
1/31/2018,1/1/2021,4,1.61000001430511,,,0,
1/31/2018,2/1/2021,4,1.62000000476837,,,0,
1/31/2018,3/1/2021,4,1.63999998569489,,,0,
1/31/2018,4/1/2021,4,1.84300005435944,,,0,
1/31/2018,5/1/2021,4,1.84599995613098,,,0,
1/31/2018,6/1/2021,4,1.84150004386902,,,0,
1/31/2018,7/1/2021,4,1.82550001144409,,,0,
1/31/2018,8/1/2021,4,1.80250000953674,,,0,
1/31/2018,9/1/2021,4,1.77849996089935,,,0,
1/31/2018,10/1/2021,4,1.65349996089935,,,0,
1/31/2018,11/1/2021,4,1.625,,,0,
1/31/2018,12/1/2021,4,1.60000002384186,,,0,
1/31/2018,1/1/2022,4,1.60500001907349,,,0,
2/1/2018,3/1/2018,1,65.8000030517578,66.25,64.629997253418,679372,
2/1/2018,4/1/2018,1,65.5500030517578,65.9599990844727,64.4300003051758,223224,
2/1/2018,5/1/2018,1,65.2099990844727,65.6100006103516,64.1500015258789,93073,
2/1/2018,6/1/2018,1,64.8000030517578,65.1800003051758,63.7999992370605,109689,
2/1/2018,7/1/2018,1,64.3199996948242,64.6699981689453,63.3699989318848,34727,
2/1/2018,8/1/2018,1,63.7700004577637,64.0899963378906,62.8600006103516,23878,
2/1/2018,9/1/2018,1,63.2000007629395,63.4900016784668,62.3300018310547,23507,
2/1/2018,10/1/2018,1,62.6300010681152,62.7799987792969,61.8800010681152,8136,
2/1/2018,11/1/2018,1,62.0999984741211,62.2700004577637,61.2900009155274,4697,
2/1/2018,12/1/2018,1,61.6100006103516,61.8600006103516,60.8300018310547,81011,
2/1/2018,1/1/2019,1,61.1300010681152,61.2799987792969,60.439998626709,3627,
2/1/2018,2/1/2019,1,60.6300010681152,60.8600006103516,59.9300003051758,3609,
2/1/2018,3/1/2019,1,60.1599998474121,60.3499984741211,59.7599983215332,7320,
2/1/2018,4/1/2019,1,59.7000007629395,59.9000015258789,59.5099983215332,2036,
2/1/2018,5/1/2019,1,59.2799987792969,59.5,59.5,2893,
2/1/2018,6/1/2019,1,58.9000015258789,59.1100006103516,58.2599983215332,21012,
2/1/2018,7/1/2019,1,58.4799995422363,58.7200012207031,58.7200012207031,3827,
2/1/2018,8/1/2019,1,58.1100006103516,58.3499984741211,58,4580,
2/1/2018,9/1/2019,1,57.7799987792969,57.9500007629395,57.9500007629395,3544,
2/1/2018,10/1/2019,1,57.4799995422363,57.4900016784668,57.4099998474121,1877,
2/1/2018,11/1/2019,1,57.2299995422363,56.9700012207031,,728,
2/1/2018,12/1/2019,1,57,57.1699981689453,56.560001373291,25945,
2/1/2018,1/1/2020,1,56.7099990844727,,,606,
2/1/2018,2/1/2020,1,56.4500007629395,56.4500007629395,56.4000015258789,302,
2/1/2018,3/1/2020,1,56.1800003051758,,,114,
2/1/2018,4/1/2020,1,55.8400001525879,,,0,
2/1/2018,5/1/2020,1,55.5800018310547,,,0,
2/1/2018,6/1/2020,1,55.3600006103516,55.4300003051758,55.2400016784668,1372,
2/1/2018,7/1/2020,1,55.1300010681152,,,100,
2/1/2018,8/1/2020,1,54.9300003051758,,,0,
2/1/2018,9/1/2020,1,54.7200012207031,,,0,
2/1/2018,10/1/2020,1,54.5200004577637,,,95,
2/1/2018,11/1/2020,1,54.3699989318848,,,95,
2/1/2018,12/1/2020,1,54.2299995422363,54.3800010681152,53.9599990844727,3648,
2/1/2018,1/1/2021,1,54.0499992370606,,,7,
2/1/2018,2/1/2021,1,53.9000015258789,,,258,
2/1/2018,3/1/2021,1,53.7200012207031,,,255,
2/1/2018,4/1/2021,1,53.5800018310547,,,0,
2/1/2018,5/1/2021,1,53.4300003051758,,,0,
2/1/2018,6/1/2021,1,53.2999992370606,,,76,
2/1/2018,7/1/2021,1,53.1599998474121,,,0,
2/1/2018,8/1/2021,1,53.1300010681152,,,0,
2/1/2018,9/1/2021,1,53.0400009155273,,,0,
2/1/2018,10/1/2021,1,52.8300018310547,,,0,
2/1/2018,11/1/2021,1,52.7400016784668,,,0,
2/1/2018,12/1/2021,1,52.6599998474121,,,216,
2/1/2018,1/1/2022,1,52.5699996948242,,,0,
2/1/2018,2/1/2022,1,52.4799995422363,,,0,
2/1/2018,3/1/2022,1,52.4700012207031,,,0,
2/1/2018,4/1/2022,1,52.3899993896484,,,0,
2/1/2018,5/1/2022,1,52.3699989318848,,,0,
2/1/2018,6/1/2022,1,52.2999992370606,,,0,
2/1/2018,7/1/2022,1,52.189998626709,,,0,
2/1/2018,8/1/2022,1,52.2099990844727,,,0,
2/1/2018,9/1/2022,1,52.310001373291,,,0,
2/1/2018,10/1/2022,1,52.189998626709,,,0,
2/1/2018,11/1/2022,1,52.2000007629395,,,0,
2/1/2018,12/1/2022,1,52.1399993896484,,,25,
2/1/2018,1/1/2023,1,52.1500015258789,,,0,
2/1/2018,2/1/2023,1,52.1199989318848,,,0,
2/1/2018,3/1/2023,1,52.1399993896484,,,0,
2/1/2018,4/1/2023,1,52.0999984741211,,,0,
2/1/2018,5/1/2023,1,52.0699996948242,,,0,
2/1/2018,6/1/2023,1,52.1300010681152,,,0,
2/1/2018,7/1/2023,1,52.1100006103516,,,0,
2/1/2018,8/1/2023,1,52.0699996948242,,,0,
2/1/2018,9/1/2023,1,52.1800003051758,,,0,
2/1/2018,10/1/2023,1,52.1800003051758,,,0,
2/1/2018,11/1/2023,1,52.189998626709,,,0,
2/1/2018,12/1/2023,1,52.2299995422363,,,25,
2/1/2018,1/1/2024,1,52.2700004577637,,,0,
2/1/2018,2/1/2024,1,52.2900009155273,,,0,
2/1/2018,3/1/2024,1,52.3199996948242,,,0,
2/1/2018,4/1/2024,1,52.3400001525879,,,0,
2/1/2018,5/1/2024,1,52.3699989318848,,,0,
2/1/2018,6/1/2024,1,52.3800010681152,,,0,
2/1/2018,7/1/2024,1,52.4199981689453,,,0,
2/1/2018,8/1/2024,1,52.439998626709,,,0,
2/1/2018,9/1/2024,1,52.4700012207031,,,0,
2/1/2018,10/1/2024,1,52.4900016784668,,,0,
2/1/2018,11/1/2024,1,52.5200004577637,,,0,
2/1/2018,12/1/2024,1,52.5400009155274,,,0,
2/1/2018,1/1/2025,1,52.5699996948242,,,0,
2/1/2018,2/1/2025,1,52.6100006103516,,,0,
2/1/2018,3/1/2025,1,52.6399993896484,,,0,
2/1/2018,4/1/2025,1,52.6699981689453,,,0,
2/1/2018,5/1/2025,1,52.7099990844727,,,0,
2/1/2018,6/1/2025,1,52.7400016784668,,,0,
2/1/2018,7/1/2025,1,52.7799987792969,,,0,
2/1/2018,8/1/2025,1,52.810001373291,,,0,
2/1/2018,9/1/2025,1,52.8499984741211,,,0,
2/1/2018,10/1/2025,1,52.8800010681152,,,0,
2/1/2018,11/1/2025,1,52.9199981689453,,,0,
2/1/2018,12/1/2025,1,52.9500007629395,,,0,
2/1/2018,1/1/2026,1,52.9799995422363,,,0,
2/1/2018,2/1/2026,1,53.0200004577637,,,0,
2/1/2018,3/1/2026,1,53.0499992370605,,,0,
2/1/2018,4/1/2026,1,53.0800018310547,,,0,
2/1/2018,5/1/2026,1,53.1199989318848,,,0,
2/1/2018,6/1/2026,1,53.1500015258789,,,0,
2/1/2018,7/1/2026,1,53.1800003051758,,,0,
2/1/2018,8/1/2026,1,53.2200012207031,,,0,
2/1/2018,9/1/2026,1,53.25,,,0,
2/1/2018,10/1/2026,1,53.2799987792969,,,0,
2/1/2018,11/1/2026,1,53.3199996948242,,,0,
2/1/2018,12/1/2026,1,53.3499984741211,,,0,
2/1/2018,1/1/2027,1,53.3800010681152,,,0,
2/1/2018,2/1/2027,1,53.4099998474121,,,0,
2/1/2018,3/1/2018,3,2.09039998054504,2.09809994697571,2.06529998779297,61407,
2/1/2018,4/1/2018,3,2.07829999923706,2.08529996871948,2.0534999370575,35016,
2/1/2018,5/1/2018,3,2.06430006027222,2.0715000629425,2.03979992866516,23468,
2/1/2018,6/1/2018,3,2.0518000125885,2.05890011787415,2.02839994430542,19156,
2/1/2018,7/1/2018,3,2.04489994049072,2.0518000125885,2.02360010147095,6661,
2/1/2018,8/1/2018,3,2.03839993476868,2.04509997367859,2.01729989051819,4227,
2/1/2018,9/1/2018,3,2.03520011901855,2.04169988632202,2.01419997215271,2689,
2/1/2018,10/1/2018,3,2.03169989585876,2.03769993782043,2.01090002059937,1242,
2/1/2018,11/1/2018,3,2.02950000762939,2.0359001159668,2.0090000629425,790,
2/1/2018,12/1/2018,3,2.02749991416931,2.03309988975525,2.00789999961853,4432,
2/1/2018,1/1/2019,3,2.02519989013672,2.01979994773865,2.01889991760254,276,
2/1/2018,2/1/2019,3,2.01869988441467,2.01110005378723,,125,
2/1/2018,3/1/2019,3,2.00469994544983,,,21,
2/1/2018,4/1/2019,3,1.98459994792938,,,1,
2/1/2018,5/1/2019,3,1.97119998931885,,,0,
2/1/2018,6/1/2019,3,1.96329998970032,1.96529996395111,1.94860005378723,79,
2/1/2018,7/1/2019,3,1.96000003814697,,,2,
2/1/2018,8/1/2019,3,1.958899974823,,,1,
2/1/2018,9/1/2019,3,1.96089994907379,,,0,
2/1/2018,10/1/2019,3,1.96490001678467,,,0,
2/1/2018,11/1/2019,3,1.96949994564056,,,0,
2/1/2018,12/1/2019,3,1.97350001335144,1.97200000286102,1.96290004253387,86,
2/1/2018,1/1/2020,3,1.97679996490479,,,0,
2/1/2018,2/1/2020,3,1.97560000419617,,,0,
2/1/2018,3/1/2020,3,1.96940004825592,,,0,
2/1/2018,4/1/2020,3,1.95700001716614,,,0,
2/1/2018,5/1/2020,3,1.94879996776581,,,0,
2/1/2018,6/1/2020,3,1.94449996948242,,,0,
2/1/2018,7/1/2020,3,1.94649994373322,,,0,
2/1/2018,8/1/2020,3,1.9481999874115,,,0,
2/1/2018,9/1/2020,3,1.95060002803803,,,0,
2/1/2018,10/1/2020,3,1.95089995861053,,,0,
2/1/2018,11/1/2020,3,1.95169997215271,,,0,
2/1/2018,12/1/2020,3,1.95350003242493,,,20,
2/1/2018,1/1/2021,3,1.95980000495911,,,0,
2/1/2018,2/1/2021,3,1.96189999580383,,,0,
2/1/2018,3/1/2021,3,1.958899974823,,,0,
2/1/2018,4/1/2021,3,1.94949996471405,,,0,
2/1/2018,5/1/2021,3,1.94430005550385,,,0,
2/1/2018,6/1/2021,3,1.94260001182556,,,0,
2/1/2018,7/1/2021,3,1.94539999961853,,,0,
2/1/2018,8/1/2021,3,1.9485000371933,,,0,
2/1/2018,9/1/2021,3,1.95179998874664,,,0,
2/1/2018,10/1/2021,3,1.9539999961853,,,0,
2/1/2018,11/1/2021,3,1.95539999008179,,,0,
2/1/2018,12/1/2021,3,1.95739996433258,,,0,
2/1/2018,1/1/2022,3,1.96340000629425,,,0,
2/1/2018,3/1/2018,4,1.89579999446869,1.90989995002747,1.87810003757477,80216,
2/1/2018,4/1/2018,4,2.07360005378723,2.08240008354187,2.05620002746582,56941,
2/1/2018,5/1/2018,4,2.07870006561279,2.0871000289917,2.06139993667603,25426,
2/1/2018,6/1/2018,4,2.06949996948242,2.07829999923706,2.0524001121521,18833,
2/1/2018,7/1/2018,4,2.05080008506775,2.05629992485046,2.03460001945496,8425,
2/1/2018,8/1/2018,4,2.02300000190735,2.03020000457764,2.00690007209778,4182,
2/1/2018,9/1/2018,4,1.98829996585846,1.99639999866486,1.97189998626709,3280,
2/1/2018,10/1/2018,4,1.84599995613098,1.85300004482269,1.82990002632141,651,
2/1/2018,11/1/2018,4,1.80859994888306,1.81620001792908,1.792799949646,439,
2/1/2018,12/1/2018,4,1.78159999847412,1.78939998149872,1.76520001888275,1672,
2/1/2018,1/1/2019,4,1.77199995517731,1.77269995212555,1.75539994239807,656,
2/1/2018,2/1/2019,4,1.77369999885559,1.76209998130798,,10,
2/1/2018,3/1/2019,4,1.78489995002747,,,6,
2/1/2018,4/1/2019,4,1.95980000495911,,,0,
2/1/2018,5/1/2019,4,1.96089994907379,,,0,
2/1/2018,6/1/2019,4,1.94719994068146,,,0,
2/1/2018,7/1/2019,4,1.93009996414185,,,0,
2/1/2018,8/1/2019,4,1.9025000333786,,,0,
2/1/2018,9/1/2019,4,1.86860001087189,,,0,
2/1/2018,10/1/2019,4,1.73249995708466,,,0,
2/1/2018,11/1/2019,4,1.69869995117188,,,0,
2/1/2018,12/1/2019,4,1.66830003261566,,,0,
2/1/2018,1/1/2020,4,1.66659998893738,,,0,
2/1/2018,2/1/2020,4,1.67270004749298,,,0,
2/1/2018,3/1/2020,4,1.68850004673004,,,0,
2/1/2018,4/1/2020,4,1.88520002365112,,,0,
2/1/2018,5/1/2020,4,1.88460004329681,,,0,
2/1/2018,6/1/2020,4,1.87390005588532,,,0,
2/1/2018,7/1/2020,4,1.85430002212524,,,0,
2/1/2018,8/1/2020,4,1.82770001888275,,,0,
2/1/2018,9/1/2020,4,1.80019998550415,,,0,
2/1/2018,10/1/2020,4,1.67180001735687,,,0,
2/1/2018,11/1/2020,4,1.63960003852844,,,0,
2/1/2018,12/1/2020,4,1.61129999160767,,,0,
2/1/2018,1/1/2021,4,1.61629998683929,,,0,
2/1/2018,2/1/2021,4,1.62629997730255,,,0,
2/1/2018,3/1/2021,4,1.64629995822907,,,0,
2/1/2018,4/1/2021,4,1.84930002689362,,,0,
2/1/2018,5/1/2021,4,1.85230004787445,,,0,
2/1/2018,6/1/2021,4,1.8478000164032,,,0,
2/1/2018,7/1/2021,4,1.83179998397827,,,0,
2/1/2018,8/1/2021,4,1.80879998207092,,,0,
2/1/2018,9/1/2021,4,1.78480005264282,,,0,
2/1/2018,10/1/2021,4,1.65980005264282,,,0,
2/1/2018,11/1/2021,4,1.63129997253418,,,0,
2/1/2018,12/1/2021,4,1.60629999637604,,,0,
2/1/2018,1/1/2022,4,1.61129999160767,,,0,
2/2/2018,3/1/2018,1,65.4499969482422,66.3000030517578,64.4700012207031,852900,
2/2/2018,4/1/2018,1,65.0699996948242,66,64.1699981689453,308582,
2/2/2018,5/1/2018,1,64.6100006103516,65.629997253418,63.7900009155274,165306,
2/2/2018,6/1/2018,1,64.1100006103516,65.1800003051758,63.3499984741211,183517,
2/2/2018,7/1/2018,1,63.5499992370606,64.6500015258789,62.9199981689453,56268,
2/2/2018,8/1/2018,1,62.9500007629395,64.0199966430664,62.3199996948242,31135,
2/2/2018,9/1/2018,1,62.3499984741211,63.4599990844727,61.7999992370605,40552,
2/2/2018,10/1/2018,1,61.7700004577637,62.8600006103516,61.3199996948242,28722,
2/2/2018,11/1/2018,1,61.2400016784668,62.3400001525879,60.7700004577637,17824,
2/2/2018,12/1/2018,1,60.7299995422363,61.9000015258789,60.2599983215332,111456,
2/2/2018,1/1/2019,1,60.2400016784668,60.9799995422363,59.810001373291,17476,
2/2/2018,2/1/2019,1,59.7299995422363,60.8400001525879,59.3300018310547,11594,
2/2/2018,3/1/2019,1,59.2799987792969,60.189998626709,59.0099983215332,18099,
2/2/2018,4/1/2019,1,58.8400001525879,,58.9500007629395,1584,
2/2/2018,5/1/2019,1,58.4199981689453,,58.5499992370606,3134,
2/2/2018,6/1/2019,1,58.0400009155273,59.1800003051758,57.6399993896484,26731,
2/2/2018,7/1/2019,1,57.6300010681152,57.75,57.7099990844727,3816,
2/2/2018,8/1/2019,1,57.2599983215332,,57.3699989318848,2313,
2/2/2018,9/1/2019,1,56.9300003051758,,57.0400009155273,3437,
2/2/2018,10/1/2019,1,56.6300010681152,,56.7400016784668,2613,
2/2/2018,11/1/2019,1,56.3600006103516,56.9500007629395,56.4700012207031,2266,
2/2/2018,12/1/2019,1,56.0800018310547,57.2400016784668,55.7299995422363,26476,
2/2/2018,1/1/2020,1,55.7900009155273,,55.9799995422363,609,
2/2/2018,2/1/2020,1,55.5099983215332,,,222,
2/2/2018,3/1/2020,1,55.2099990844727,,,117,
2/2/2018,4/1/2020,1,54.9099998474121,,,79,
2/2/2018,5/1/2020,1,54.6100006103516,,,57,
2/2/2018,6/1/2020,1,54.3899993896484,54.75,54.1100006103516,1467,
2/2/2018,7/1/2020,1,54.1599998474121,,,32,
2/2/2018,8/1/2020,1,53.9799995422363,,,13,
2/2/2018,9/1/2020,1,53.7700004577637,,,13,
2/2/2018,10/1/2020,1,53.5800018310547,,,95,
2/2/2018,11/1/2020,1,53.4099998474121,,,95,
2/2/2018,12/1/2020,1,53.2700004577637,54.4500007629395,53.0099983215332,5051,
2/2/2018,1/1/2021,1,53.0900001525879,,,19,
2/2/2018,2/1/2021,1,52.9000015258789,,,940,
2/2/2018,3/1/2021,1,52.689998626709,,,921,
2/2/2018,4/1/2021,1,52.5299987792969,,,0,
2/2/2018,5/1/2021,1,52.4099998474121,,,0,
2/2/2018,6/1/2021,1,52.3199996948242,,,14,
2/2/2018,7/1/2021,1,52.1800003051758,,,0,
2/2/2018,8/1/2021,1,52.1399993896484,,,0,
2/2/2018,9/1/2021,1,52.0499992370606,,,0,
2/2/2018,10/1/2021,1,51.8300018310547,,,0,
2/2/2018,11/1/2021,1,51.7400016784668,,,0,
2/2/2018,12/1/2021,1,51.6500015258789,52.5099983215332,51.5,833,
2/2/2018,1/1/2022,1,51.5499992370606,,,0,
2/2/2018,2/1/2022,1,51.4799995422363,,,0,
2/2/2018,3/1/2022,1,51.4700012207031,,,0,
2/2/2018,4/1/2022,1,51.4000015258789,,,0,
2/2/2018,5/1/2022,1,51.3800010681152,,,0,
2/2/2018,6/1/2022,1,51.3199996948242,,,0,
2/2/2018,7/1/2022,1,51.2099990844727,,,0,
2/2/2018,8/1/2022,1,51.2299995422363,,,0,
2/2/2018,9/1/2022,1,51.3400001525879,,,0,
2/2/2018,10/1/2022,1,51.2200012207031,,,0,
2/2/2018,11/1/2022,1,51.2400016784668,,,0,
2/2/2018,12/1/2022,1,51.1800003051758,51.310001373291,50.75,155,
2/2/2018,1/1/2023,1,51.189998626709,,,0,
2/2/2018,2/1/2023,1,51.1599998474121,,,0,
2/2/2018,3/1/2023,1,51.1800003051758,,,0,
2/2/2018,4/1/2023,1,51.1399993896484,,,0,
2/2/2018,5/1/2023,1,51.1100006103516,,,0,
2/2/2018,6/1/2023,1,51.1699981689453,,,0,
2/2/2018,7/1/2023,1,51.1500015258789,,,0,
2/2/2018,8/1/2023,1,51.1100006103516,,,0,
2/2/2018,9/1/2023,1,51.2200012207031,,,0,
2/2/2018,10/1/2023,1,51.2200012207031,,,0,
2/2/2018,11/1/2023,1,51.2299995422363,,,0,
2/2/2018,12/1/2023,1,51.2700004577637,,,5,
2/2/2018,1/1/2024,1,51.310001373291,,,0,
2/2/2018,2/1/2024,1,51.3300018310547,,,0,
2/2/2018,3/1/2024,1,51.3600006103516,,,0,
2/2/2018,4/1/2024,1,51.3800010681152,,,0,
2/2/2018,5/1/2024,1,51.4099998474121,,,0,
2/2/2018,6/1/2024,1,51.4199981689453,,,0,
2/2/2018,7/1/2024,1,51.4599990844727,,,0,
2/2/2018,8/1/2024,1,51.4799995422363,,,0,
2/2/2018,9/1/2024,1,51.5099983215332,,,0,
2/2/2018,10/1/2024,1,51.5299987792969,,,0,
2/2/2018,11/1/2024,1,51.560001373291,,,0,
2/2/2018,12/1/2024,1,51.5800018310547,,,3,
2/2/2018,1/1/2025,1,51.6100006103516,,,0,
2/2/2018,2/1/2025,1,51.6500015258789,,,0,
2/2/2018,3/1/2025,1,51.6800003051758,,,0,
2/2/2018,4/1/2025,1,51.7099990844727,,,0,
2/2/2018,5/1/2025,1,51.75,,,0,
2/2/2018,6/1/2025,1,51.7799987792969,,,0,
2/2/2018,7/1/2025,1,51.8199996948242,,,0,
2/2/2018,8/1/2025,1,51.8499984741211,,,0,
2/2/2018,9/1/2025,1,51.8899993896484,,,0,
2/2/2018,10/1/2025,1,51.9199981689453,,,0,
2/2/2018,11/1/2025,1,51.9599990844727,,,0,
2/2/2018,12/1/2025,1,51.9900016784668,,,0,
2/2/2018,1/1/2026,1,52.0200004577637,,,0,
2/2/2018,2/1/2026,1,52.060001373291,,,0,
2/2/2018,3/1/2026,1,52.0900001525879,,,0,
2/2/2018,4/1/2026,1,52.1199989318848,,,0,
2/2/2018,5/1/2026,1,52.1599998474121,,,0,
2/2/2018,6/1/2026,1,52.189998626709,,,0,
2/2/2018,7/1/2026,1,52.2200012207031,,,0,
2/2/2018,8/1/2026,1,52.2599983215332,,,0,
2/2/2018,9/1/2026,1,52.2900009155273,,,0,
2/2/2018,10/1/2026,1,52.3199996948242,,,0,
2/2/2018,11/1/2026,1,52.3600006103516,,,0,
2/2/2018,12/1/2026,1,52.3899993896484,,,0,
2/2/2018,1/1/2027,1,52.4199981689453,,,0,
2/2/2018,2/1/2027,1,52.4500007629395,,,0,
2/2/2018,3/1/2018,3,2.0534999370575,2.10050010681152,2.0436999797821,68869,
2/2/2018,4/1/2018,3,2.04410004615784,2.08800005912781,2.03369998931885,44900,
2/2/2018,5/1/2018,3,2.03250002861023,2.07340002059937,2.02080011367798,30157,
2/2/2018,6/1/2018,3,2.02180004119873,2.06049990653992,2.0090000629425,15959,
2/2/2018,7/1/2018,3,2.01539993286133,2.05290007591248,2.00279998779297,5549,
2/2/2018,8/1/2018,3,2.00920009613037,2.04629993438721,1.99759995937347,2676,
2/2/2018,9/1/2018,3,2.0064001083374,2.04239988327026,1.99559998512268,1897,
2/2/2018,10/1/2018,3,2.0032000541687,2.03859996795654,1.99290001392365,1116,
2/2/2018,11/1/2018,3,2.00119996070862,2.03620004653931,1.99119997024536,527,
2/2/2018,12/1/2018,3,1.99909996986389,2.03399991989136,1.98959994316101,3244,
2/2/2018,1/1/2019,3,1.9970999956131,2.00079989433289,1.98959994316101,251,
2/2/2018,2/1/2019,3,1.99080002307892,1.99249994754791,1.98800003528595,71,
2/2/2018,3/1/2019,3,1.97749996185303,1.98249995708466,1.98249995708466,24,
2/2/2018,4/1/2019,3,1.95770001411438,,1.96979999542236,9,
2/2/2018,5/1/2019,3,1.94470000267029,,1.95969998836517,6,
2/2/2018,6/1/2019,3,1.9371999502182,1.94809997081757,1.92910003662109,42,
2/2/2018,7/1/2019,3,1.93439996242523,,1.95270001888275,0,
2/2/2018,8/1/2019,3,1.93379998207092,,,0,
2/2/2018,9/1/2019,3,1.93630003929138,,,0,
2/2/2018,10/1/2019,3,1.94079995155334,,,0,
2/2/2018,11/1/2019,3,1.94579994678497,,,0,
2/2/2018,12/1/2019,3,1.95029997825623,1.94980001449585,1.94490003585815,34,
2/2/2018,1/1/2020,3,1.95360004901886,,,0,
2/2/2018,2/1/2020,3,1.95239996910095,,,0,
2/2/2018,3/1/2020,3,1.94620001316071,,,0,
2/2/2018,4/1/2020,3,1.93379998207092,,,0,
2/2/2018,5/1/2020,3,1.92560005187988,,,0,
2/2/2018,6/1/2020,3,1.9213000535965,,,0,
2/2/2018,7/1/2020,3,1.92330002784729,,,0,
2/2/2018,8/1/2020,3,1.92499995231628,,,0,
2/2/2018,9/1/2020,3,1.92739999294281,,,0,
2/2/2018,10/1/2020,3,1.92770004272461,,,0,
2/2/2018,11/1/2020,3,1.92850005626678,,,0,
2/2/2018,12/1/2020,3,1.93029999732971,,,0,
2/2/2018,1/1/2021,3,1.93659996986389,,,0,
2/2/2018,2/1/2021,3,1.93869996070862,,,0,
2/2/2018,3/1/2021,3,1.93570005893707,,,0,
2/2/2018,4/1/2021,3,1.92630004882813,,,0,
2/2/2018,5/1/2021,3,1.92110002040863,,,0,
2/2/2018,6/1/2021,3,1.91939997673035,,,0,
2/2/2018,7/1/2021,3,1.92219996452332,,,0,
2/2/2018,8/1/2021,3,1.92530000209808,,,0,
2/2/2018,9/1/2021,3,1.92859995365143,,,0,
2/2/2018,10/1/2021,3,1.93079996109009,,,0,
2/2/2018,11/1/2021,3,1.93219995498657,,,0,
2/2/2018,12/1/2021,3,1.93420004844666,,,0,
2/2/2018,1/1/2022,3,1.94019997119904,,,0,
2/2/2018,3/1/2018,4,1.87199997901917,1.9074000120163,1.84280002117157,72047,
2/2/2018,4/1/2018,4,2.04940009117126,2.08459997177124,2.02500009536743,43581,
2/2/2018,5/1/2018,4,2.05450010299683,2.08979988098145,2.03150010108948,23348,
2/2/2018,6/1/2018,4,2.04419994354248,2.08100008964539,2.02329993247986,18327,
2/2/2018,7/1/2018,4,2.02489995956421,2.06240010261536,2.00570011138916,8680,
2/2/2018,8/1/2018,4,1.9974000453949,2.03110003471375,1.97940003871918,3434,
2/2/2018,9/1/2018,4,1.96319997310638,1.99639999866486,1.9456000328064,3047,
2/2/2018,10/1/2018,4,1.82089996337891,1.85319995880127,1.80429995059967,767,
2/2/2018,11/1/2018,4,1.78299999237061,1.81519997119904,1.76779997348785,424,
2/2/2018,12/1/2018,4,1.75520002841949,1.78750002384186,1.74119997024536,1919,
2/2/2018,1/1/2019,4,1.74570000171661,1.7496999502182,1.7335000038147,154,
2/2/2018,2/1/2019,4,1.74670004844666,,1.74469995498657,55,
2/2/2018,3/1/2019,4,1.75769996643066,,1.76510000228882,4,
2/2/2018,4/1/2019,4,1.9326000213623,,1.94060003757477,2,
2/2/2018,5/1/2019,4,1.93400001525879,,1.94729995727539,10,
2/2/2018,6/1/2019,4,1.92149996757507,,1.92639994621277,11,
2/2/2018,7/1/2019,4,1.90359997749329,,1.91630005836487,2,
2/2/2018,8/1/2019,4,1.87600004673004,,,0,
2/2/2018,9/1/2019,4,1.84249997138977,,,0,
2/2/2018,10/1/2019,4,1.70640003681183,,,0,
2/2/2018,11/1/2019,4,1.67260003089905,,,0,
2/2/2018,12/1/2019,4,1.64310002326965,,,5,
2/2/2018,1/1/2020,4,1.64139997959137,,,0,
2/2/2018,2/1/2020,4,1.64750003814697,,,0,
2/2/2018,3/1/2020,4,1.66330003738403,,,0,
2/2/2018,4/1/2020,4,1.86000001430511,,,0,
2/2/2018,5/1/2020,4,1.85940003395081,,,0,
2/2/2018,6/1/2020,4,1.84870004653931,,,0,
2/2/2018,7/1/2020,4,1.82910001277924,,,0,
2/2/2018,8/1/2020,4,1.80250000953674,,,0,
2/2/2018,9/1/2020,4,1.77499997615814,,,0,
2/2/2018,10/1/2020,4,1.64660000801086,,,0,
2/2/2018,11/1/2020,4,1.61440002918243,,,0,
2/2/2018,12/1/2020,4,1.58609998226166,,,0,
2/2/2018,1/1/2021,4,1.59109997749329,,,0,
2/2/2018,2/1/2021,4,1.60109996795654,,,0,
2/2/2018,3/1/2021,4,1.62109994888306,,,0,
2/2/2018,4/1/2021,4,1.82410001754761,,,0,
2/2/2018,5/1/2021,4,1.82710003852844,,,0,
2/2/2018,6/1/2021,4,1.82260000705719,,,0,
2/2/2018,7/1/2021,4,1.80659997463226,,,0,
2/2/2018,8/1/2021,4,1.78359997272491,,,0,
2/2/2018,9/1/2021,4,1.75960004329681,,,0,
2/2/2018,10/1/2021,4,1.63460004329681,,,0,
2/2/2018,11/1/2021,4,1.60609996318817,,,0,
2/2/2018,12/1/2021,4,1.58109998703003,,,0,
2/2/2018,1/1/2022,4,1.58609998226166,,,0,
2/5/2018,3/1/2018,1,64.1500015258789,65.4000015258789,63.4199981689453,886697,
2/5/2018,4/1/2018,1,63.8300018310547,64.9700012207031,63.1199989318848,327750,
2/5/2018,5/1/2018,1,63.4099998474121,64.4300003051758,62.7299995422363,171759,
2/5/2018,6/1/2018,1,62.9599990844727,63.9000015258789,62.2999992370606,211503,
2/5/2018,7/1/2018,1,62.4599990844727,63.3199996948242,61.810001373291,57738,
2/5/2018,8/1/2018,1,61.9199981689453,62.7099990844727,61.2900009155274,33283,
2/5/2018,9/1/2018,1,61.3800010681152,62.1300010681152,60.7700004577637,42384,
2/5/2018,10/1/2018,1,60.8800010681152,61.4599990844727,60.2999992370606,15299,
2/5/2018,11/1/2018,1,60.4000015258789,60.939998626709,59.9700012207031,9844,
2/5/2018,12/1/2018,1,59.9700012207031,60.560001373291,59.3800010681152,108911,
2/5/2018,1/1/2019,1,59.5400009155273,60.0800018310547,59.060001373291,8310,
2/5/2018,2/1/2019,1,59.0800018310547,59.4599990844727,58.5099983215332,6371,
2/5/2018,3/1/2019,1,58.6500015258789,59.1500015258789,58.2099990844727,16662,
2/5/2018,4/1/2019,1,58.25,,58.2599983215332,2264,
2/5/2018,5/1/2019,1,57.8800010681152,,57.9099998474121,3103,
2/5/2018,6/1/2019,1,57.5299987792969,57.9599990844727,57.0800018310547,20589,
2/5/2018,7/1/2019,1,57.1599998474121,,57.2099990844727,2595,
2/5/2018,8/1/2019,1,56.8199996948242,57.060001373291,56.5099983215332,935,
2/5/2018,9/1/2019,1,56.5099983215332,,56.5999984741211,665,
2/5/2018,10/1/2019,1,56.2299995422363,56.5,56.2099990844727,540,
2/5/2018,11/1/2019,1,55.9700012207031,,56.0800018310547,651,
2/5/2018,12/1/2019,1,55.7400016784668,56.1199989318848,55.3600006103516,25600,
2/5/2018,1/1/2020,1,55.4599990844727,,55.6199989318848,178,
2/5/2018,2/1/2020,1,55.189998626709,,,52,
2/5/2018,3/1/2020,1,54.9099998474121,,,32,
2/5/2018,4/1/2020,1,54.6500015258789,,,10,
2/5/2018,5/1/2020,1,54.3699989318848,,,2,
2/5/2018,6/1/2020,1,54.1300010681152,54.2099990844727,53.9900016784668,437,
2/5/2018,7/1/2020,1,53.8899993896484,,,8,
2/5/2018,8/1/2020,1,53.7200012207031,,,6,
2/5/2018,9/1/2020,1,53.5200004577637,,,0,
2/5/2018,10/1/2020,1,53.3300018310547,,,0,
2/5/2018,11/1/2020,1,53.1699981689453,,,0,
2/5/2018,12/1/2020,1,53.0299987792969,53.3400001525879,52.7700004577637,4834,
2/5/2018,1/1/2021,1,52.8499984741211,,,158,
2/5/2018,2/1/2021,1,52.6599998474121,,,1198,
2/5/2018,3/1/2021,1,52.4500007629395,,,1198,
2/5/2018,4/1/2021,1,52.2900009155273,,,0,
2/5/2018,5/1/2021,1,52.1599998474121,,,0,
2/5/2018,6/1/2021,1,52.060001373291,,,7,
2/5/2018,7/1/2021,1,51.9199981689453,,,2,
2/5/2018,8/1/2021,1,51.8800010681152,,,0,
2/5/2018,9/1/2021,1,51.7999992370605,,,0,
2/5/2018,10/1/2021,1,51.5800018310547,,,0,
2/5/2018,11/1/2021,1,51.5,,,0,
2/5/2018,12/1/2021,1,51.4099998474121,51.6399993896484,51.2200012207031,1704,
2/5/2018,1/1/2022,1,51.2999992370605,,,0,
2/5/2018,2/1/2022,1,51.2200012207031,,,0,
2/5/2018,3/1/2022,1,51.2000007629395,,,0,
2/5/2018,4/1/2022,1,51.1100006103516,,,0,
2/5/2018,5/1/2022,1,51.0800018310547,,,0,
2/5/2018,6/1/2022,1,51.0099983215332,,,0,
2/5/2018,7/1/2022,1,50.9000015258789,,,0,
2/5/2018,8/1/2022,1,50.9099998474121,,,0,
2/5/2018,9/1/2022,1,51.0200004577637,,,0,
2/5/2018,10/1/2022,1,50.9000015258789,,,0,
2/5/2018,11/1/2022,1,50.9099998474121,,,0,
2/5/2018,12/1/2022,1,50.8499984741211,50.7999992370606,50.6399993896484,584,
2/5/2018,1/1/2023,1,50.8600006103516,,,0,
2/5/2018,2/1/2023,1,50.8300018310547,,,0,
2/5/2018,3/1/2023,1,50.8499984741211,,,0,
2/5/2018,4/1/2023,1,50.810001373291,,,0,
2/5/2018,5/1/2023,1,50.7799987792969,,,0,
2/5/2018,6/1/2023,1,50.8400001525879,,,0,
2/5/2018,7/1/2023,1,50.8199996948242,,,0,
2/5/2018,8/1/2023,1,50.7799987792969,,,0,
2/5/2018,9/1/2023,1,50.8899993896484,,,0,
2/5/2018,10/1/2023,1,50.8899993896484,,,0,
2/5/2018,11/1/2023,1,50.9000015258789,,,0,
2/5/2018,12/1/2023,1,50.9300003051758,51,51,14,
2/5/2018,1/1/2024,1,50.9700012207031,,,0,
2/5/2018,2/1/2024,1,50.9900016784668,,,0,
2/5/2018,3/1/2024,1,51.0200004577637,,,0,
2/5/2018,4/1/2024,1,51.0400009155273,,,0,
2/5/2018,5/1/2024,1,51.0699996948242,,,0,
2/5/2018,6/1/2024,1,51.0800018310547,,,0,
2/5/2018,7/1/2024,1,51.1199989318848,,,0,
2/5/2018,8/1/2024,1,51.1399993896484,,,0,
2/5/2018,9/1/2024,1,51.1699981689453,,,0,
2/5/2018,10/1/2024,1,51.189998626709,,,0,
2/5/2018,11/1/2024,1,51.2200012207031,,,0,
2/5/2018,12/1/2024,1,51.2400016784668,51.3499984741211,51.25,4,
2/5/2018,1/1/2025,1,51.2700004577637,,,0,
2/5/2018,2/1/2025,1,51.310001373291,,,0,
2/5/2018,3/1/2025,1,51.3400001525879,,,0,
2/5/2018,4/1/2025,1,51.3699989318848,,,0,
2/5/2018,5/1/2025,1,51.4099998474121,,,0,
2/5/2018,6/1/2025,1,51.439998626709,,,0,
2/5/2018,7/1/2025,1,51.4799995422363,,,0,
2/5/2018,8/1/2025,1,51.5099983215332,,,0,
2/5/2018,9/1/2025,1,51.5499992370606,,,0,
2/5/2018,10/1/2025,1,51.5800018310547,,,0,
2/5/2018,11/1/2025,1,51.6199989318848,,,0,
2/5/2018,12/1/2025,1,51.6500015258789,,,0,
2/5/2018,1/1/2026,1,51.6800003051758,,,0,
2/5/2018,2/1/2026,1,51.7200012207031,,,0,
2/5/2018,3/1/2026,1,51.75,,,0,
2/5/2018,4/1/2026,1,51.7799987792969,,,0,
2/5/2018,5/1/2026,1,51.8199996948242,,,0,
2/5/2018,6/1/2026,1,51.8499984741211,,,0,
2/5/2018,7/1/2026,1,51.8800010681152,,,0,
2/5/2018,8/1/2026,1,51.9199981689453,,,0,
2/5/2018,9/1/2026,1,51.9500007629395,,,0,
2/5/2018,10/1/2026,1,51.9799995422363,,,0,
2/5/2018,11/1/2026,1,52.0200004577637,,,0,
2/5/2018,12/1/2026,1,52.0499992370606,,,0,
2/5/2018,1/1/2027,1,52.0800018310547,,,0,
2/5/2018,2/1/2027,1,52.1100006103516,,,0,
2/5/2018,3/1/2018,3,2.01959991455078,2.04500007629395,2.00410008430481,70922,
2/5/2018,4/1/2018,3,2.01110005378723,2.03460001945496,1.99500000476837,37140,
2/5/2018,5/1/2018,3,2.00139999389648,2.02449989318848,1.98510003089905,24626,
2/5/2018,6/1/2018,3,1.99259996414185,2.01500010490417,1.97650003433228,24636,
2/5/2018,7/1/2018,3,1.98780000209808,2.00979995727539,1.9724999666214,6775,
2/5/2018,8/1/2018,3,1.98310005664825,2.00440001487732,1.96800005435944,4062,
2/5/2018,9/1/2018,3,1.98189997673035,2.00270009040833,1.96659994125366,3819,
2/5/2018,10/1/2018,3,1.98049998283386,2.00029993057251,1.96529996395111,1229,
2/5/2018,11/1/2018,3,1.97969996929169,1.99930000305176,1.9646999835968,1458,
2/5/2018,12/1/2018,3,1.978600025177,1.99839997291565,1.96370005607605,5842,
2/5/2018,1/1/2019,3,1.97739994525909,1.98819994926453,1.96659994125366,371,
2/5/2018,2/1/2019,3,1.97179996967316,1.98969995975494,1.95850002765656,207,
2/5/2018,3/1/2019,3,1.95940005779266,1.97399997711182,1.94500005245209,280,
2/5/2018,4/1/2019,3,1.93980002403259,1.94000005722046,1.94000005722046,20,
2/5/2018,5/1/2019,3,1.92709994316101,1.94000005722046,1.92859995365143,10,
2/5/2018,6/1/2019,3,1.91980004310608,1.9378000497818,1.90439999103546,78,
2/5/2018,7/1/2019,3,1.91750001907349,,,0,
2/5/2018,8/1/2019,3,1.91750001907349,,,0,
2/5/2018,9/1/2019,3,1.92050004005432,,,0,
2/5/2018,10/1/2019,3,1.92550003528595,,,0,
2/5/2018,11/1/2019,3,1.93110001087189,,,0,
2/5/2018,12/1/2019,3,1.93610000610352,,,46,
2/5/2018,1/1/2020,3,1.93939995765686,,,0,
2/5/2018,2/1/2020,3,1.93819999694824,,,0,
2/5/2018,3/1/2020,3,1.932000041008,,,0,
2/5/2018,4/1/2020,3,1.91960000991821,,,0,
2/5/2018,5/1/2020,3,1.91139996051788,,,0,
2/5/2018,6/1/2020,3,1.9070999622345,,,0,
2/5/2018,7/1/2020,3,1.90910005569458,,,0,
2/5/2018,8/1/2020,3,1.91079998016357,,,0,
2/5/2018,9/1/2020,3,1.9132000207901,,,0,
2/5/2018,10/1/2020,3,1.91349995136261,,,0,
2/5/2018,11/1/2020,3,1.91429996490479,,,0,
2/5/2018,12/1/2020,3,1.916100025177,,,0,
2/5/2018,1/1/2021,3,1.92239999771118,,,0,
2/5/2018,2/1/2021,3,1.92449998855591,,,0,
2/5/2018,3/1/2021,3,1.92149996757507,,,0,
2/5/2018,4/1/2021,3,1.91209995746613,,,0,
2/5/2018,5/1/2021,3,1.90690004825592,,,0,
2/5/2018,6/1/2021,3,1.90520000457764,,,0,
2/5/2018,7/1/2021,3,1.90799999237061,,,0,
2/5/2018,8/1/2021,3,1.91110002994537,,,0,
2/5/2018,9/1/2021,3,1.91439998149872,,,0,
2/5/2018,10/1/2021,3,1.91659998893738,,,0,
2/5/2018,11/1/2021,3,1.91799998283386,,,0,
2/5/2018,12/1/2021,3,1.91999995708466,,,0,
2/5/2018,1/1/2022,3,1.92599999904633,,,0,
2/5/2018,3/1/2018,4,1.84660005569458,1.87999999523163,1.83019995689392,77238,
2/5/2018,4/1/2018,4,2.0229001045227,2.0518000125885,2.00780010223389,50706,
2/5/2018,5/1/2018,4,2.02699995040894,2.0550000667572,2.01119995117187,24679,
2/5/2018,6/1/2018,4,2.01699995994568,2.04340004920959,2.00300002098083,19227,
2/5/2018,7/1/2018,4,1.99849998950958,2.02309989929199,1.98510003089905,8908,
2/5/2018,8/1/2018,4,1.97189998626709,1.99520003795624,1.95879995822907,4499,
2/5/2018,9/1/2018,4,1.93879997730255,1.96119999885559,1.92620003223419,4040,
2/5/2018,10/1/2018,4,1.79879999160767,1.81789994239807,1.78639996051788,942,
2/5/2018,11/1/2018,4,1.76240003108978,1.77939999103546,1.74979996681213,809,
2/5/2018,12/1/2018,4,1.73440003395081,1.75220000743866,1.72060000896454,1292,
2/5/2018,1/1/2019,4,1.72520005702972,1.73769998550415,1.72440004348755,148,
2/5/2018,2/1/2019,4,1.72689998149872,,1.71659994125366,96,
2/5/2018,3/1/2019,4,1.73829996585846,,1.74660003185272,61,
2/5/2018,4/1/2019,4,1.91199994087219,,1.92040002346039,26,
2/5/2018,5/1/2019,4,1.91359996795654,,1.92610001564026,25,
2/5/2018,6/1/2019,4,1.90209996700287,1.91310000419617,1.9041999578476,33,
2/5/2018,7/1/2019,4,1.88469994068146,,1.90069997310638,0,
2/5/2018,8/1/2019,4,1.85749995708466,,,5,
2/5/2018,9/1/2019,4,1.82449996471405,,,5,
2/5/2018,10/1/2019,4,1.68889999389648,,,0,
2/5/2018,11/1/2019,4,1.65550005435944,,,0,
2/5/2018,12/1/2019,4,1.62750005722046,1.63750004768372,1.63750004768372,10,
2/5/2018,1/1/2020,4,1.62580001354218,,,0,
2/5/2018,2/1/2020,4,1.63189995288849,,,0,
2/5/2018,3/1/2020,4,1.64769995212555,,,0,
2/5/2018,4/1/2020,4,1.84440004825592,,,0,
2/5/2018,5/1/2020,4,1.84379994869232,,,0,
2/5/2018,6/1/2020,4,1.83309996128082,,,0,
2/5/2018,7/1/2020,4,1.81350004673004,,,0,
2/5/2018,8/1/2020,4,1.78690004348755,,,0,
2/5/2018,9/1/2020,4,1.75940001010895,,,0,
2/5/2018,10/1/2020,4,1.63100004196167,,,0,
2/5/2018,11/1/2020,4,1.59879994392395,,,0,
2/5/2018,12/1/2020,4,1.57050001621246,,,0,
2/5/2018,1/1/2021,4,1.57550001144409,,,0,
2/5/2018,2/1/2021,4,1.58550000190735,,,0,
2/5/2018,3/1/2021,4,1.60549998283386,,,0,
2/5/2018,4/1/2021,4,1.80850005149841,,,0,
2/5/2018,5/1/2021,4,1.81149995326996,,,0,
2/5/2018,6/1/2021,4,1.807000041008,,,0,
2/5/2018,7/1/2021,4,1.79100000858307,,,0,
2/5/2018,8/1/2021,4,1.76800000667572,,,0,
2/5/2018,9/1/2021,4,1.74399995803833,,,0,
2/5/2018,10/1/2021,4,1.61899995803833,,,0,
2/5/2018,11/1/2021,4,1.59049999713898,,,0,
2/5/2018,12/1/2021,4,1.56550002098084,,,0,
2/5/2018,1/1/2022,4,1.57050001621246,,,0,
2/6/2018,3/1/2018,1,63.3899993896484,64.2900009155273,63.1199989318848,785368,
2/6/2018,4/1/2018,1,63.1100006103516,63.939998626709,62.7999992370606,240601,
2/6/2018,5/1/2018,1,62.7000007629395,63.4700012207031,62.4000015258789,82859,
2/6/2018,6/1/2018,1,62.2599983215332,62.9700012207031,61.9500007629395,100171,
2/6/2018,7/1/2018,1,61.75,62.4000015258789,61.4799995422363,36308,
2/6/2018,8/1/2018,1,61.2099990844727,61.810001373291,60.9700012207031,21871,
2/6/2018,9/1/2018,1,60.6699981689453,61.2299995422363,60.4500007629395,17325,
2/6/2018,10/1/2018,1,60.1699981689453,60.689998626709,59.9799995422363,11260,
2/6/2018,11/1/2018,1,59.7099990844727,60.1699981689453,59.5499992370606,7769,
2/6/2018,12/1/2018,1,59.2999992370605,59.7299995422363,59.0299987792969,77020,
2/6/2018,1/1/2019,1,58.8800010681152,59.2400016784668,58.7099990844727,3293,
2/6/2018,2/1/2019,1,58.4500007629395,58.7200012207031,58.2000007629395,2483,
2/6/2018,3/1/2019,1,58.0400009155273,58.25,57.9199981689453,9499,
2/6/2018,4/1/2019,1,57.6599998474121,,57.9099998474121,907,
2/6/2018,5/1/2019,1,57.310001373291,,57.5699996948242,1052,
2/6/2018,6/1/2019,1,56.9799995422363,57.2900009155273,56.7200012207031,16197,
2/6/2018,7/1/2019,1,56.6300010681152,,56.8899993896484,1343,
2/6/2018,8/1/2019,1,56.2900009155274,,56.0499992370606,774,
2/6/2018,9/1/2019,1,55.9799995422363,,56.2599983215332,802,
2/6/2018,10/1/2019,1,55.7099990844727,55.7700004577637,55.7000007629395,379,
2/6/2018,11/1/2019,1,55.4599990844727,,55.7799987792969,539,
2/6/2018,12/1/2019,1,55.2599983215332,55.560001373291,55.0499992370605,21905,
2/6/2018,1/1/2020,1,55,,55.3199996948242,305,
2/6/2018,2/1/2020,1,54.7299995422363,,,167,
2/6/2018,3/1/2020,1,54.4700012207031,,,920,
2/6/2018,4/1/2020,1,54.2099990844727,,,13,
2/6/2018,5/1/2020,1,53.9300003051758,,,18,
2/6/2018,6/1/2020,1,53.7000007629395,53.9900016784668,53.6800003051758,1354,
2/6/2018,7/1/2020,1,53.4599990844727,,,15,
2/6/2018,8/1/2020,1,53.2900009155273,,53.2700004577637,17,
2/6/2018,9/1/2020,1,53.0999984741211,,,0,
2/6/2018,10/1/2020,1,52.939998626709,,,0,
2/6/2018,11/1/2020,1,52.7799987792969,,,0,
2/6/2018,12/1/2020,1,52.6399993896484,52.9500007629395,52.3800010681152,3909,
2/6/2018,1/1/2021,1,52.4599990844727,,,0,
2/6/2018,2/1/2021,1,52.2700004577637,,,891,
2/6/2018,3/1/2021,1,52.0699996948242,,,890,
2/6/2018,4/1/2021,1,51.9099998474121,,,0,
2/6/2018,5/1/2021,1,51.7799987792969,,,1,
2/6/2018,6/1/2021,1,51.6699981689453,,,4,
2/6/2018,7/1/2021,1,51.5200004577637,,,0,
2/6/2018,8/1/2021,1,51.5,,,0,
2/6/2018,9/1/2021,1,51.439998626709,,,0,
2/6/2018,10/1/2021,1,51.2400016784668,,,0,
2/6/2018,11/1/2021,1,51.1800003051758,,,0,
2/6/2018,12/1/2021,1,51.1100006103516,51.3800010681152,50.8800010681152,293,
2/6/2018,1/1/2022,1,51,,,0,
2/6/2018,2/1/2022,1,50.9199981689453,,,0,
2/6/2018,3/1/2022,1,50.9099998474121,,,0,
2/6/2018,4/1/2022,1,50.8199996948242,,,0,
2/6/2018,5/1/2022,1,50.7900009155273,,,0,
2/6/2018,6/1/2022,1,50.7200012207031,,,0,
2/6/2018,7/1/2022,1,50.6199989318848,,,0,
2/6/2018,8/1/2022,1,50.6300010681152,,,0,
2/6/2018,9/1/2022,1,50.75,,,0,
2/6/2018,10/1/2022,1,50.6399993896484,,,0,
2/6/2018,11/1/2022,1,50.6500015258789,,,0,
2/6/2018,12/1/2022,1,50.5999984741211,50.5900001525879,50.439998626709,49,
2/6/2018,1/1/2023,1,50.6100006103516,,,0,
2/6/2018,2/1/2023,1,50.5800018310547,,,0,
2/6/2018,3/1/2023,1,50.5999984741211,,,0,
2/6/2018,4/1/2023,1,50.560001373291,,,0,
2/6/2018,5/1/2023,1,50.5299987792969,,,0,
2/6/2018,6/1/2023,1,50.5900001525879,,,0,
2/6/2018,7/1/2023,1,50.5699996948242,,,0,
2/6/2018,8/1/2023,1,50.5299987792969,,,0,
2/6/2018,9/1/2023,1,50.6399993896484,,,0,
2/6/2018,10/1/2023,1,50.6399993896484,,,0,
2/6/2018,11/1/2023,1,50.6500015258789,,,0,
2/6/2018,12/1/2023,1,50.6800003051758,,,0,
2/6/2018,1/1/2024,1,50.7200012207031,,,0,
2/6/2018,2/1/2024,1,50.7400016784668,,,0,
2/6/2018,3/1/2024,1,50.7700004577637,,,0,
2/6/2018,4/1/2024,1,50.7900009155273,,,0,
2/6/2018,5/1/2024,1,50.8199996948242,,,0,
2/6/2018,6/1/2024,1,50.8300018310547,,,0,
2/6/2018,7/1/2024,1,50.8699989318848,,,0,
2/6/2018,8/1/2024,1,50.8899993896484,,,0,
2/6/2018,9/1/2024,1,50.9199981689453,,,0,
2/6/2018,10/1/2024,1,50.939998626709,,,0,
2/6/2018,11/1/2024,1,50.9700012207031,,,0,
2/6/2018,12/1/2024,1,50.9900016784668,51.2999992370605,,0,
2/6/2018,1/1/2025,1,51.0200004577637,,,0,
2/6/2018,2/1/2025,1,51.060001373291,,,0,
2/6/2018,3/1/2025,1,51.0900001525879,,,0,
2/6/2018,4/1/2025,1,51.1199989318848,,,0,
2/6/2018,5/1/2025,1,51.1599998474121,,,0,
2/6/2018,6/1/2025,1,51.189998626709,,,0,
2/6/2018,7/1/2025,1,51.2299995422363,,,0,
2/6/2018,8/1/2025,1,51.2599983215332,,,0,
2/6/2018,9/1/2025,1,51.2999992370605,,,0,
2/6/2018,10/1/2025,1,51.3300018310547,,,0,
2/6/2018,11/1/2025,1,51.3699989318848,,,0,
2/6/2018,12/1/2025,1,51.4000015258789,,,0,
2/6/2018,1/1/2026,1,51.4300003051758,,,0,
2/6/2018,2/1/2026,1,51.4700012207031,,,0,
2/6/2018,3/1/2026,1,51.5,,,0,
2/6/2018,4/1/2026,1,51.5299987792969,,,0,
2/6/2018,5/1/2026,1,51.5699996948242,,,0,
2/6/2018,6/1/2026,1,51.5999984741211,,,0,
2/6/2018,7/1/2026,1,51.6300010681152,,,0,
2/6/2018,8/1/2026,1,51.6699981689453,,,0,
2/6/2018,9/1/2026,1,51.7000007629395,,,0,
2/6/2018,10/1/2026,1,51.7299995422363,,,0,
2/6/2018,11/1/2026,1,51.7700004577637,,,0,
2/6/2018,12/1/2026,1,51.7999992370605,,,0,
2/6/2018,1/1/2027,1,51.8300018310547,,,0,
2/6/2018,2/1/2027,1,51.8600006103516,,,0,
2/6/2018,3/1/2018,3,1.98510003089905,2.01449990272522,1.98239994049072,73366,
2/6/2018,4/1/2018,3,1.97730004787445,2.00500011444092,1.97479999065399,48512,
2/6/2018,5/1/2018,3,1.96780002117157,1.99460005760193,1.96510004997253,29082,
2/6/2018,6/1/2018,3,1.958899974823,1.98599994182587,1.95570003986359,23270,
2/6/2018,7/1/2018,3,1.95389997959137,1.97969996929169,1.9510999917984,6894,
2/6/2018,8/1/2018,3,1.94920003414154,1.97619998455048,1.94649994373322,4066,
2/6/2018,9/1/2018,3,1.9481999874115,1.97479999065399,1.94519996643066,3931,
2/6/2018,10/1/2018,3,1.94729995727539,1.97339999675751,1.94459998607636,684,
2/6/2018,11/1/2018,3,1.94710004329681,1.96920001506805,1.94480001926422,1150,
2/6/2018,12/1/2018,3,1.94690001010895,1.97049999237061,1.94430005550385,4613,
2/6/2018,1/1/2019,3,1.94609999656677,1.96000003814697,1.94579994678497,178,
2/6/2018,2/1/2019,3,1.94079995155334,1.96239995956421,1.93949997425079,131,
2/6/2018,3/1/2019,3,1.92949998378754,1.94000005722046,1.93410003185272,93,
2/6/2018,4/1/2019,3,1.91050004959106,1.91550004482269,1.91550004482269,18,
2/6/2018,5/1/2019,3,1.89859998226166,1.90610003471375,1.90380001068115,10,
2/6/2018,6/1/2019,3,1.89240002632141,1.90409994125366,1.89069998264313,109,
2/6/2018,7/1/2019,3,1.89010000228882,1.90110003948212,1.89509999752045,2,
2/6/2018,8/1/2019,3,1.89020001888275,1.90209996700287,1.90209996700287,1,
2/6/2018,9/1/2019,3,1.89320003986359,1.9050999879837,1.89810001850128,2,
2/6/2018,10/1/2019,3,1.89820003509521,1.91209995746613,1.91209995746613,4,
2/6/2018,11/1/2019,3,1.90390002727509,1.92009997367859,1.90810000896454,2,
2/6/2018,12/1/2019,3,1.90890002250671,1.92630004882813,1.91299998760223,91,
2/6/2018,1/1/2020,3,1.91219997406006,1.93009996414185,1.93009996414185,1,
2/6/2018,2/1/2020,3,1.91100001335144,,,0,
2/6/2018,3/1/2020,3,1.90480005741119,,,0,
2/6/2018,4/1/2020,3,1.89240002632141,,,0,
2/6/2018,5/1/2020,3,1.88419997692108,,,0,
2/6/2018,6/1/2020,3,1.8798999786377,,,0,
2/6/2018,7/1/2020,3,1.88189995288849,,,0,
2/6/2018,8/1/2020,3,1.88359999656677,,,0,
2/6/2018,9/1/2020,3,1.8860000371933,,,0,
2/6/2018,10/1/2020,3,1.88629996776581,,,0,
2/6/2018,11/1/2020,3,1.88709998130798,,,0,
2/6/2018,12/1/2020,3,1.8889000415802,,,0,
2/6/2018,1/1/2021,3,1.89520001411438,,,0,
2/6/2018,2/1/2021,3,1.89730000495911,,,0,
2/6/2018,3/1/2021,3,1.89429998397827,,,0,
2/6/2018,4/1/2021,3,1.88489997386932,,,0,
2/6/2018,5/1/2021,3,1.87969994544983,,,0,
2/6/2018,6/1/2021,3,1.87800002098084,,,0,
2/6/2018,7/1/2021,3,1.8808000087738,,,0,
2/6/2018,8/1/2021,3,1.88390004634857,,,0,
2/6/2018,9/1/2021,3,1.88719999790192,,,0,
2/6/2018,10/1/2021,3,1.88940000534058,,,0,
2/6/2018,11/1/2021,3,1.89079999923706,,,0,
2/6/2018,12/1/2021,3,1.89279997348785,,,0,
2/6/2018,1/1/2022,3,1.89880001544952,,,0,
2/6/2018,3/1/2018,4,1.80519998073578,1.83770000934601,1.80030000209808,84444,
2/6/2018,4/1/2018,4,1.99030005931854,2.01440000534058,1.98570001125336,57472,
2/6/2018,5/1/2018,4,1.99580001831055,2.01789999008179,1.99240005016327,20697,
2/6/2018,6/1/2018,4,1.9867000579834,2.0081000328064,1.9835000038147,17385,
2/6/2018,7/1/2018,4,1.96879994869232,1.98839998245239,1.96549999713898,7635,
2/6/2018,8/1/2018,4,1.94260001182556,1.96309995651245,1.93879997730255,2958,
2/6/2018,9/1/2018,4,1.9103000164032,1.9293999671936,1.90600001811981,2985,
2/6/2018,10/1/2018,4,1.77100002765656,1.78830003738403,1.76740002632141,534,
2/6/2018,11/1/2018,4,1.73539996147156,1.75059998035431,1.72969996929169,866,
2/6/2018,12/1/2018,4,1.70829999446869,1.72619998455048,1.70000004768372,1390,
2/6/2018,1/1/2019,4,1.69920003414154,1.7059999704361,1.69099998474121,413,
2/6/2018,2/1/2019,4,1.70130002498627,1.71480000019074,1.6985000371933,127,
2/6/2018,3/1/2019,4,1.71239995956421,,1.72319996356964,35,
2/6/2018,4/1/2019,4,1.88629996776581,,1.90040004253387,12,
2/6/2018,5/1/2019,4,1.88750004768372,,1.90750002861023,13,
2/6/2018,6/1/2019,4,1.87629997730255,1.88610005378723,1.87450003623962,54,
2/6/2018,7/1/2019,4,1.85909998416901,,1.88450002670288,0,
2/6/2018,8/1/2019,4,1.832200050354,,,0,
2/6/2018,9/1/2019,4,1.79949998855591,,,0,
2/6/2018,10/1/2019,4,1.66419994831085,,,0,
2/6/2018,11/1/2019,4,1.63100004196167,,,0,
2/6/2018,12/1/2019,4,1.6032999753952,,,0,
2/6/2018,1/1/2020,4,1.60160005092621,,,0,
2/6/2018,2/1/2020,4,1.60769999027252,,,0,
2/6/2018,3/1/2020,4,1.62349998950958,,,0,
2/6/2018,4/1/2020,4,1.82019996643066,,,0,
2/6/2018,5/1/2020,4,1.81959998607636,,,0,
2/6/2018,6/1/2020,4,1.80889999866486,,,0,
2/6/2018,7/1/2020,4,1.78929996490479,,,0,
2/6/2018,8/1/2020,4,1.76269996166229,,,0,
2/6/2018,9/1/2020,4,1.73520004749298,,,0,
2/6/2018,10/1/2020,4,1.60679996013641,,,0,
2/6/2018,11/1/2020,4,1.57459998130798,,,0,
2/6/2018,12/1/2020,4,1.5463000535965,,,0,
2/6/2018,1/1/2021,4,1.55130004882813,,,0,
2/6/2018,2/1/2021,4,1.56130003929138,,,0,
2/6/2018,3/1/2021,4,1.5813000202179,,,0,
2/6/2018,4/1/2021,4,1.78429996967316,,,0,
2/6/2018,5/1/2021,4,1.78729999065399,,,0,
2/6/2018,6/1/2021,4,1.78279995918274,,,0,
2/6/2018,7/1/2021,4,1.7668000459671,,,0,
2/6/2018,8/1/2021,4,1.74380004405975,,,0,
2/6/2018,9/1/2021,4,1.71979999542236,,,0,
2/6/2018,10/1/2021,4,1.59479999542236,,,0,
2/6/2018,11/1/2021,4,1.56630003452301,,,0,
2/6/2018,12/1/2021,4,1.54130005836487,,,0,
2/6/2018,1/1/2022,4,1.5463000535965,,,0,
2/7/2018,3/1/2018,1,61.7900009155273,64.1800003051758,61.25,1010950,
2/7/2018,4/1/2018,1,61.5499992370606,63.8600006103516,61.0699996948242,351830,
2/7/2018,5/1/2018,1,61.189998626709,63.4199981689453,60.7799987792969,151546,
2/7/2018,6/1/2018,1,60.810001373291,62.9300003051758,60.4199981689453,140416,
2/7/2018,7/1/2018,1,60.3600006103516,62.3899993896484,60.0099983215332,45034,
2/7/2018,8/1/2018,1,59.8600006103516,61.7299995422363,59.5499992370606,30338,
2/7/2018,9/1/2018,1,59.3499984741211,61.2099990844727,59.060001373291,29903,
2/7/2018,10/1/2018,1,58.8699989318848,60.6300010681152,58.5900001525879,11942,
2/7/2018,11/1/2018,1,58.439998626709,60.1699981689453,58.2000007629395,7000,
2/7/2018,12/1/2018,1,58.0400009155273,59.810001373291,57.7400016784668,91625,
2/7/2018,1/1/2019,1,57.6500015258789,59.3199996948242,57.5,6418,
2/7/2018,2/1/2019,1,57.2299995422363,58.8600006103516,57.0900001525879,3832,
2/7/2018,3/1/2019,1,56.8499984741211,58.5,56.75,12193,
2/7/2018,4/1/2019,1,56.4900016784668,,56.7599983215332,1460,
2/7/2018,5/1/2019,1,56.1500015258789,,56.439998626709,2154,
2/7/2018,6/1/2019,1,55.8300018310547,57.4500007629395,55.5800018310547,17560,
2/7/2018,7/1/2019,1,55.5,,55.7999992370606,2236,
2/7/2018,8/1/2019,1,55.189998626709,56.4700012207031,54.9799995422363,1805,
2/7/2018,9/1/2019,1,54.9000015258789,,55.2099990844727,1422,
2/7/2018,10/1/2019,1,54.6399993896484,,54.9599990844727,780,
2/7/2018,11/1/2019,1,54.4000015258789,55.6300010681152,54.7200012207031,1791,
2/7/2018,12/1/2019,1,54.1699981689453,55.7000007629395,53.9799995422363,28112,
2/7/2018,1/1/2020,1,53.9000015258789,,54.2700004577637,965,
2/7/2018,2/1/2020,1,53.6399993896484,,,140,
2/7/2018,3/1/2020,1,53.3899993896484,,,584,
2/7/2018,4/1/2020,1,53.1599998474121,,,5,
2/7/2018,5/1/2020,1,52.9099998474121,,,5,
2/7/2018,6/1/2020,1,52.7000007629395,53.4099998474121,52.689998626709,1068,
2/7/2018,7/1/2020,1,52.4799995422363,,,0,
2/7/2018,8/1/2020,1,52.2999992370606,,,0,
2/7/2018,9/1/2020,1,52.1399993896484,,,0,
2/7/2018,10/1/2020,1,51.9799995422363,,,0,
2/7/2018,11/1/2020,1,51.8600006103516,,,0,
2/7/2018,12/1/2020,1,51.7200012207031,53,51.5800018310547,5069,
2/7/2018,1/1/2021,1,51.5400009155273,,,0,
2/7/2018,2/1/2021,1,51.3499984741211,,,304,
2/7/2018,3/1/2021,1,51.1500015258789,,,320,
2/7/2018,4/1/2021,1,50.9900016784668,,,34,
2/7/2018,5/1/2021,1,50.8899993896484,,,34,
2/7/2018,6/1/2021,1,50.8300018310547,,,70,
2/7/2018,7/1/2021,1,50.7099990844727,,,0,
2/7/2018,8/1/2021,1,50.689998626709,,,0,
2/7/2018,9/1/2021,1,50.6300010681152,,,0,
2/7/2018,10/1/2021,1,50.439998626709,,,0,
2/7/2018,11/1/2021,1,50.3800010681152,,,0,
2/7/2018,12/1/2021,1,50.310001373291,51.2999992370605,50.2799987792969,1901,
2/7/2018,1/1/2022,1,50.2000007629395,,,0,
2/7/2018,2/1/2022,1,50.1100006103516,,,0,
2/7/2018,3/1/2022,1,50.0999984741211,,,0,
2/7/2018,4/1/2022,1,50.0099983215332,,,0,
2/7/2018,5/1/2022,1,49.9700012207031,,,0,
2/7/2018,6/1/2022,1,49.9000015258789,,,0,
2/7/2018,7/1/2022,1,49.7999992370606,,,0,
2/7/2018,8/1/2022,1,49.810001373291,,,0,
2/7/2018,9/1/2022,1,49.939998626709,,,0,
2/7/2018,10/1/2022,1,49.8300018310547,,,0,
2/7/2018,11/1/2022,1,49.8400001525879,,,0,
2/7/2018,12/1/2022,1,49.7900009155273,50.5800018310547,49.8899993896484,758,
2/7/2018,1/1/2023,1,49.810001373291,,,0,
2/7/2018,2/1/2023,1,49.7799987792969,,,0,
2/7/2018,3/1/2023,1,49.810001373291,,,0,
2/7/2018,4/1/2023,1,49.7799987792969,,,0,
2/7/2018,5/1/2023,1,49.75,,,0,
2/7/2018,6/1/2023,1,49.8199996948242,,,0,
2/7/2018,7/1/2023,1,49.810001373291,,,0,
2/7/2018,8/1/2023,1,49.7700004577637,,,0,
2/7/2018,9/1/2023,1,49.8899993896484,,,0,
2/7/2018,10/1/2023,1,49.9000015258789,,,0,
2/7/2018,11/1/2023,1,49.9099998474121,,,0,
2/7/2018,12/1/2023,1,49.9500007629395,,,24,
2/7/2018,1/1/2024,1,50,,,0,
2/7/2018,2/1/2024,1,50.0299987792969,,,0,
2/7/2018,3/1/2024,1,50.0699996948242,,,0,
2/7/2018,4/1/2024,1,50.0900001525879,,,0,
2/7/2018,5/1/2024,1,50.1300010681152,,,0,
2/7/2018,6/1/2024,1,50.1500015258789,,,0,
2/7/2018,7/1/2024,1,50.2000007629395,,,0,
2/7/2018,8/1/2024,1,50.2299995422363,,,0,
2/7/2018,9/1/2024,1,50.2700004577637,,,0,
2/7/2018,10/1/2024,1,50.2900009155273,,,0,
2/7/2018,11/1/2024,1,50.3300018310547,,,0,
2/7/2018,12/1/2024,1,50.3600006103516,51,50.5,10,
2/7/2018,1/1/2025,1,50.3899993896484,,,0,
2/7/2018,2/1/2025,1,50.4300003051758,,,0,
2/7/2018,3/1/2025,1,50.4599990844727,,,0,
2/7/2018,4/1/2025,1,50.4900016784668,,,0,
2/7/2018,5/1/2025,1,50.5299987792969,,,0,
2/7/2018,6/1/2025,1,50.560001373291,,,0,
2/7/2018,7/1/2025,1,50.5999984741211,,,0,
2/7/2018,8/1/2025,1,50.6300010681152,,,0,
2/7/2018,9/1/2025,1,50.6699981689453,,,0,
2/7/2018,10/1/2025,1,50.7000007629395,,,0,
2/7/2018,11/1/2025,1,50.7400016784668,,,0,
2/7/2018,12/1/2025,1,50.7700004577637,,,2,
2/7/2018,1/1/2026,1,50.7999992370606,,,0,
2/7/2018,2/1/2026,1,50.8400001525879,,,0,
2/7/2018,3/1/2026,1,50.8699989318848,,,0,
2/7/2018,4/1/2026,1,50.9000015258789,,,0,
2/7/2018,5/1/2026,1,50.939998626709,,,0,
2/7/2018,6/1/2026,1,50.9700012207031,,,0,
2/7/2018,7/1/2026,1,51,,,0,
2/7/2018,8/1/2026,1,51.0400009155273,,,0,
2/7/2018,9/1/2026,1,51.0699996948242,,,0,
2/7/2018,10/1/2026,1,51.0999984741211,,,0,
2/7/2018,11/1/2026,1,51.1399993896484,,,0,
2/7/2018,12/1/2026,1,51.1699981689453,,,0,
2/7/2018,1/1/2027,1,51.2000007629395,,,0,
2/7/2018,2/1/2027,1,51.2299995422363,,,0,
2/7/2018,3/1/2018,3,1.93130004405975,1.99829995632172,1.92449998855591,93929,
2/7/2018,4/1/2018,3,1.92770004272461,1.99070000648499,1.9206999540329,76349,
2/7/2018,5/1/2018,3,1.92089998722076,1.9811999797821,1.91419994831085,44758,
2/7/2018,6/1/2018,3,1.91310000419617,1.97210001945496,1.90670001506805,40328,
2/7/2018,7/1/2018,3,1.90900003910065,1.96640002727509,1.90260004997253,13366,
2/7/2018,8/1/2018,3,1.90489995479584,1.96259999275208,1.89890003204346,8277,
2/7/2018,9/1/2018,3,1.90450000762939,1.9617999792099,1.89849996566772,4115,
2/7/2018,10/1/2018,3,1.9050999879837,1.96089994907379,1.89859998226166,1326,
2/7/2018,11/1/2018,3,1.90610003471375,1.96060001850128,1.89950001239777,1148,
2/7/2018,12/1/2018,3,1.90659999847412,1.96039998531342,1.90020000934601,7607,
2/7/2018,1/1/2019,3,1.90680003166199,1.94350004196167,1.9054000377655,457,
2/7/2018,2/1/2019,3,1.90230000019074,1.91999995708466,1.90559995174408,292,
2/7/2018,3/1/2019,3,1.89330005645752,1.90530002117157,1.89509999752045,143,
2/7/2018,4/1/2019,3,1.87670004367828,,1.88689994812012,28,
2/7/2018,5/1/2019,3,1.8672000169754,,1.88450002670288,11,
2/7/2018,6/1/2019,3,1.86319994926453,1.89419996738434,1.85640001296997,226,
2/7/2018,7/1/2019,3,1.86210000514984,,1.86800003051758,7,
2/7/2018,8/1/2019,3,1.86339998245239,,1.86600005626678,0,
2/7/2018,9/1/2019,3,1.86640000343323,,1.87349998950958,3,
2/7/2018,10/1/2019,3,1.87199997901917,,,0,
2/7/2018,11/1/2019,3,1.87800002098084,,,0,
2/7/2018,12/1/2019,3,1.88359999656677,1.92219996452332,1.88479995727539,96,
2/7/2018,1/1/2020,3,1.88849997520447,,,0,
2/7/2018,2/1/2020,3,1.8889000415802,,,0,
2/7/2018,3/1/2020,3,1.88429999351501,,,0,
2/7/2018,4/1/2020,3,1.87349998950958,,,2,
2/7/2018,5/1/2020,3,1.8668999671936,,,1,
2/7/2018,6/1/2020,3,1.86419999599457,,,3,
2/7/2018,7/1/2020,3,1.86779999732971,,,0,
2/7/2018,8/1/2020,3,1.87109994888306,,,0,
2/7/2018,9/1/2020,3,1.87510001659393,,,0,
2/7/2018,10/1/2020,3,1.87699997425079,,,0,
2/7/2018,11/1/2020,3,1.87940001487732,,,0,
2/7/2018,12/1/2020,3,1.8827999830246,,,12,
2/7/2018,1/1/2021,3,1.88909995555878,,,0,
2/7/2018,2/1/2021,3,1.8911999464035,,,0,
2/7/2018,3/1/2021,3,1.88820004463196,,,0,
2/7/2018,4/1/2021,3,1.87880003452301,,,0,
2/7/2018,5/1/2021,3,1.87360000610352,,,0,
2/7/2018,6/1/2021,3,1.87189996242523,,,0,
2/7/2018,7/1/2021,3,1.8746999502182,,,0,
2/7/2018,8/1/2021,3,1.87779998779297,,,0,
2/7/2018,9/1/2021,3,1.8811000585556,,,0,
2/7/2018,10/1/2021,3,1.88329994678497,,,0,
2/7/2018,11/1/2021,3,1.88469994068146,,,0,
2/7/2018,12/1/2021,3,1.88670003414154,,,0,
2/7/2018,1/1/2022,3,1.89269995689392,,,0,
2/7/2018,3/1/2018,4,1.76600003242493,1.82770001888275,1.75349998474121,87412,
2/7/2018,4/1/2018,4,1.9485000371933,2.00799989700317,1.93840003013611,70473,
2/7/2018,5/1/2018,4,1.95469999313355,2.01259994506836,1.94570004940033,32231,
2/7/2018,6/1/2018,4,1.94550001621246,2.00169992446899,1.93710005283356,23101,
2/7/2018,7/1/2018,4,1.92799997329712,1.98249995708466,1.92030000686646,10484,
2/7/2018,8/1/2018,4,1.90209996700287,1.9559999704361,1.89479994773865,5945,
2/7/2018,9/1/2018,4,1.8701000213623,1.92289996147156,1.86280000209808,6565,
2/7/2018,10/1/2018,4,1.73399996757507,1.78159999847412,1.72360002994537,2934,
2/7/2018,11/1/2018,4,1.70009994506836,1.74500000476837,1.68889999389648,1846,
2/7/2018,12/1/2018,4,1.67279994487762,1.71700000762939,1.66180002689362,3406,
2/7/2018,1/1/2019,4,1.66369998455048,1.707200050354,1.65610003471375,732,
2/7/2018,2/1/2019,4,1.66649997234344,1.6768000125885,1.66690003871918,223,
2/7/2018,3/1/2019,4,1.67669999599457,,1.68879997730255,174,
2/7/2018,4/1/2019,4,1.85319995880127,,1.8668999671936,17,
2/7/2018,5/1/2019,4,1.85520005226135,,1.87419998645782,16,
2/7/2018,6/1/2019,4,1.84679996967316,1.87699997425079,1.84179997444153,186,
2/7/2018,7/1/2019,4,1.82949995994568,,1.85099995136261,5,
2/7/2018,8/1/2019,4,1.80250000953674,,,0,
2/7/2018,9/1/2019,4,1.76999998092651,,,0,
2/7/2018,10/1/2019,4,1.63479995727539,,,0,
2/7/2018,11/1/2019,4,1.60230004787445,1.61210000514984,1.61210000514984,1,
2/7/2018,12/1/2019,4,1.57529997825623,1.6114000082016,1.60640001296997,10,
2/7/2018,1/1/2020,4,1.57360005378723,,,0,
2/7/2018,2/1/2020,4,1.57969999313355,,,0,
2/7/2018,3/1/2020,4,1.59549999237061,,,0,
2/7/2018,4/1/2020,4,1.79219996929169,,,0,
2/7/2018,5/1/2020,4,1.79159998893738,,,0,
2/7/2018,6/1/2020,4,1.78090000152588,,,0,
2/7/2018,7/1/2020,4,1.76129996776581,,,0,
2/7/2018,8/1/2020,4,1.73469996452332,,,0,
2/7/2018,9/1/2020,4,1.707200050354,,,0,
2/7/2018,10/1/2020,4,1.57879996299744,,,0,
2/7/2018,11/1/2020,4,1.54659998416901,,,0,
2/7/2018,12/1/2020,4,1.51830005645752,,,0,
2/7/2018,1/1/2021,4,1.52330005168915,,,0,
2/7/2018,2/1/2021,4,1.5333000421524,,,0,
2/7/2018,3/1/2021,4,1.55330002307892,,,0,
2/7/2018,4/1/2021,4,1.75629997253418,,,0,
2/7/2018,5/1/2021,4,1.75929999351501,,,0,
2/7/2018,6/1/2021,4,1.75479996204376,,,0,
2/7/2018,7/1/2021,4,1.73880004882813,,,0,
2/7/2018,8/1/2021,4,1.71580004692078,,,0,
2/7/2018,9/1/2021,4,1.69179999828339,,,0,
2/7/2018,10/1/2021,4,1.56679999828339,,,0,
2/7/2018,11/1/2021,4,1.53830003738403,,,0,
2/7/2018,12/1/2021,4,1.5132999420166,,,0,
2/7/2018,1/1/2022,4,1.51830005645752,,,0,
2/8/2018,3/1/2018,1,61.1500015258789,62.0900001525879,60.2700004577637,911270,
2/8/2018,4/1/2018,1,60.939998626709,61.8199996948242,60.0900001525879,356289,
2/8/2018,5/1/2018,1,60.6199989318848,61.4300003051758,59.7999992370606,147636,
2/8/2018,6/1/2018,1,60.2700004577637,61.0200004577637,59.4700012207031,134781,
2/8/2018,7/1/2018,1,59.8600006103516,60.5499992370605,59.0800018310547,39748,
2/8/2018,8/1/2018,1,59.3899993896484,60.0200004577637,58.6199989318848,20608,
2/8/2018,9/1/2018,1,58.9000015258789,59.5099983215332,58.1500015258789,25924,
2/8/2018,10/1/2018,1,58.4500007629395,58.9500007629395,57.7299995422363,8487,
2/8/2018,11/1/2018,1,58.0299987792969,58.5,57.3400001525879,5597,
2/8/2018,12/1/2018,1,57.6300010681152,58.1599998474121,56.9099998474121,80085,
2/8/2018,1/1/2019,1,57.2400016784668,57.7299995422363,56.560001373291,7039,
2/8/2018,2/1/2019,1,56.8400001525879,57.3300018310547,56.189998626709,3915,
2/8/2018,3/1/2019,1,56.4799995422363,56.9500007629395,56.0400009155273,11063,
2/8/2018,4/1/2019,1,56.1399993896484,,55.9799995422363,977,
2/8/2018,5/1/2019,1,55.8199996948242,,55.6800003051758,582,
2/8/2018,6/1/2019,1,55.5099983215332,55.9799995422363,54.8699989318848,15069,
2/8/2018,7/1/2019,1,55.189998626709,,55.0900001525879,1391,
2/8/2018,8/1/2019,1,54.9000015258789,55.2799987792969,54.310001373291,1165,
2/8/2018,9/1/2019,1,54.6300010681152,,54.5699996948242,1651,
2/8/2018,10/1/2019,1,54.3899993896484,,54.3499984741211,989,
2/8/2018,11/1/2019,1,54.1699981689453,,54.1300010681152,1152,
2/8/2018,12/1/2019,1,53.9799995422363,54.4000015258789,53.4199981689453,27649,
2/8/2018,1/1/2020,1,53.7400016784668,,53.7200012207031,690,
2/8/2018,2/1/2020,1,53.5200004577637,,,140,
2/8/2018,3/1/2020,1,53.2900009155273,,,407,
2/8/2018,4/1/2020,1,53.060001373291,,,24,
2/8/2018,5/1/2020,1,52.810001373291,,,22,
2/8/2018,6/1/2020,1,52.5999984741211,52.8199996948242,52.439998626709,2390,
2/8/2018,7/1/2020,1,52.3899993896484,,,52,
2/8/2018,8/1/2020,1,52.2099990844727,,,0,
2/8/2018,9/1/2020,1,52.0499992370606,,,0,
2/8/2018,10/1/2020,1,51.9199981689453,,,0,
2/8/2018,11/1/2020,1,51.7900009155273,,,115,
2/8/2018,12/1/2020,1,51.6699981689453,52.0200004577637,51.2400016784668,5283,
2/8/2018,1/1/2021,1,51.5099983215332,51.2999992370605,51.2999992370605,272,
2/8/2018,2/1/2021,1,51.3300018310547,,,129,
2/8/2018,3/1/2021,1,51.1599998474121,,,124,
2/8/2018,4/1/2021,1,51.0200004577637,,,0,
2/8/2018,5/1/2021,1,50.9300003051758,,,0,
2/8/2018,6/1/2021,1,50.8800010681152,,,30,
2/8/2018,7/1/2021,1,50.7700004577637,,,0,
2/8/2018,8/1/2021,1,50.7599983215332,,,0,
2/8/2018,9/1/2021,1,50.7099990844727,,,0,
2/8/2018,10/1/2021,1,50.5299987792969,,,0,
2/8/2018,11/1/2021,1,50.4700012207031,,,0,
2/8/2018,12/1/2021,1,50.4099998474121,50.4900016784668,50.2299995422363,997,
2/8/2018,1/1/2022,1,50.2999992370606,,,0,
2/8/2018,2/1/2022,1,50.2200012207031,,,0,
2/8/2018,3/1/2022,1,50.2099990844727,,,0,
2/8/2018,4/1/2022,1,50.1300010681152,,,0,
2/8/2018,5/1/2022,1,50.0900001525879,,,0,
2/8/2018,6/1/2022,1,50.0299987792969,,,0,
2/8/2018,7/1/2022,1,49.9300003051758,,,0,
2/8/2018,8/1/2022,1,49.939998626709,,,0,
2/8/2018,9/1/2022,1,50.0800018310547,,,0,
2/8/2018,10/1/2022,1,49.9700012207031,,,0,
2/8/2018,11/1/2022,1,49.9900016784668,,,0,
2/8/2018,12/1/2022,1,49.939998626709,50,49.689998626709,170,
2/8/2018,1/1/2023,1,49.9500007629395,,,0,
2/8/2018,2/1/2023,1,49.9099998474121,,,0,
2/8/2018,3/1/2023,1,49.9300003051758,,,0,
2/8/2018,4/1/2023,1,49.8899993896484,,,0,
2/8/2018,5/1/2023,1,49.8499984741211,,,0,
2/8/2018,6/1/2023,1,49.9099998474121,,,0,
2/8/2018,7/1/2023,1,49.8899993896484,,,0,
2/8/2018,8/1/2023,1,49.8400001525879,,,0,
2/8/2018,9/1/2023,1,49.9500007629395,,,0,
2/8/2018,10/1/2023,1,49.9500007629395,,,0,
2/8/2018,11/1/2023,1,49.9500007629395,,,0,
2/8/2018,12/1/2023,1,49.9799995422363,50.1300010681152,50,11,
2/8/2018,1/1/2024,1,50.0299987792969,,,0,
2/8/2018,2/1/2024,1,50.060001373291,,,0,
2/8/2018,3/1/2024,1,50.0999984741211,,,0,
2/8/2018,4/1/2024,1,50.1199989318848,,,0,
2/8/2018,5/1/2024,1,50.1599998474121,,,0,
2/8/2018,6/1/2024,1,50.1800003051758,,,0,
2/8/2018,7/1/2024,1,50.2299995422363,,,0,
2/8/2018,8/1/2024,1,50.2599983215332,,,0,
2/8/2018,9/1/2024,1,50.2999992370606,,,0,
2/8/2018,10/1/2024,1,50.3199996948242,,,0,
2/8/2018,11/1/2024,1,50.3600006103516,,,0,
2/8/2018,12/1/2024,1,50.3899993896484,,,0,
2/8/2018,1/1/2025,1,50.4199981689453,,,0,
2/8/2018,2/1/2025,1,50.4599990844727,,,0,
2/8/2018,3/1/2025,1,50.4900016784668,,,0,
2/8/2018,4/1/2025,1,50.5200004577637,,,0,
2/8/2018,5/1/2025,1,50.560001373291,,,0,
2/8/2018,6/1/2025,1,50.5900001525879,,,0,
2/8/2018,7/1/2025,1,50.6300010681152,,,0,
2/8/2018,8/1/2025,1,50.6599998474121,,,0,
2/8/2018,9/1/2025,1,50.7000007629395,,,0,
2/8/2018,10/1/2025,1,50.7299995422363,,,0,
2/8/2018,11/1/2025,1,50.7700004577637,,,0,
2/8/2018,12/1/2025,1,50.7999992370606,,,0,
2/8/2018,1/1/2026,1,50.8300018310547,,,0,
2/8/2018,2/1/2026,1,50.8699989318848,,,0,
2/8/2018,3/1/2026,1,50.9000015258789,,,0,
2/8/2018,4/1/2026,1,50.9300003051758,,,0,
2/8/2018,5/1/2026,1,50.9700012207031,,,0,
2/8/2018,6/1/2026,1,51,,,0,
2/8/2018,7/1/2026,1,51.0299987792969,,,0,
2/8/2018,8/1/2026,1,51.0699996948242,,,0,
2/8/2018,9/1/2026,1,51.0999984741211,,,0,
2/8/2018,10/1/2026,1,51.1300010681152,,,0,
2/8/2018,11/1/2026,1,51.1699981689453,,,0,
2/8/2018,12/1/2026,1,51.2000007629395,,,0,
2/8/2018,1/1/2027,1,51.2299995422363,,,0,
2/8/2018,2/1/2027,1,51.2599983215332,,,0,
2/8/2018,3/1/2018,3,1.9213000535965,1.93330001831055,1.90450000762939,73758,
2/8/2018,4/1/2018,3,1.91639995574951,1.92890000343323,1.89939999580383,55998,
2/8/2018,5/1/2018,3,1.90919995307922,1.92159998416901,1.89240002632141,29623,
2/8/2018,6/1/2018,3,1.90139997005463,1.91400003433228,1.88450002670288,25900,
2/8/2018,7/1/2018,3,1.89830005168915,1.90989995002747,1.88240003585815,9001,
2/8/2018,8/1/2018,3,1.89530003070831,1.90629994869232,1.8798999786377,5380,
2/8/2018,9/1/2018,3,1.89520001411438,1.90590000152588,1.8798999786377,3129,
2/8/2018,10/1/2018,3,1.89600002765656,1.90629994869232,1.8808000087738,1342,
2/8/2018,11/1/2018,3,1.89680004119873,1.90719997882843,1.88170003890991,1168,
2/8/2018,12/1/2018,3,1.89719998836517,1.90690004825592,1.88220000267029,5731,
2/8/2018,1/1/2019,3,1.89750003814697,1.90310001373291,1.88460004329681,242,
2/8/2018,2/1/2019,3,1.89320003986359,1.89900004863739,1.88199996948242,91,
2/8/2018,3/1/2019,3,1.88460004329681,1.88499999046326,1.87339997291565,143,
2/8/2018,4/1/2019,3,1.86839997768402,1.86899995803833,1.85710000991821,31,
2/8/2018,5/1/2019,3,1.86029994487762,1.86000001430511,1.85399997234344,16,
2/8/2018,6/1/2019,3,1.85699999332428,1.8643000125885,1.84469997882843,169,
2/8/2018,7/1/2019,3,1.85629999637604,1.84909999370575,1.84909999370575,1,
2/8/2018,8/1/2019,3,1.85780000686646,,,0,
2/8/2018,9/1/2019,3,1.86160004138947,1.85300004482269,1.85300004482269,1,
2/8/2018,10/1/2019,3,1.86790001392365,1.8585000038147,1.8585000038147,1,
2/8/2018,11/1/2019,3,1.8746999502182,,,0,
2/8/2018,12/1/2019,3,1.88090002536774,1.88800001144409,1.87230002880096,45,
2/8/2018,1/1/2020,3,1.88580000400543,,,0,
2/8/2018,2/1/2020,3,1.88619995117188,,,0,
2/8/2018,3/1/2020,3,1.88160002231598,,,0,
2/8/2018,4/1/2020,3,1.87080001831055,,,0,
2/8/2018,5/1/2020,3,1.86419999599457,,,0,
2/8/2018,6/1/2020,3,1.86150002479553,,,0,
2/8/2018,7/1/2020,3,1.86510002613068,,,0,
2/8/2018,8/1/2020,3,1.86839997768402,,,0,
2/8/2018,9/1/2020,3,1.8724000453949,,,0,
2/8/2018,10/1/2020,3,1.87430000305176,,,0,
2/8/2018,11/1/2020,3,1.87670004367828,,,0,
2/8/2018,12/1/2020,3,1.88010001182556,,,0,
2/8/2018,1/1/2021,3,1.88639998435974,,,0,
2/8/2018,2/1/2021,3,1.88849997520447,,,0,
2/8/2018,3/1/2021,3,1.88549995422363,,,0,
2/8/2018,4/1/2021,3,1.87609994411469,,,0,
2/8/2018,5/1/2021,3,1.87090003490448,,,0,
2/8/2018,6/1/2021,3,1.8691999912262,,,0,
2/8/2018,7/1/2021,3,1.87199997901917,,,0,
2/8/2018,8/1/2021,3,1.87510001659393,,,0,
2/8/2018,9/1/2021,3,1.87839996814728,,,0,
2/8/2018,10/1/2021,3,1.88059997558594,,,0,
2/8/2018,11/1/2021,3,1.88199996948242,,,0,
2/8/2018,12/1/2021,3,1.88399994373322,,,0,
2/8/2018,1/1/2022,3,1.88999998569489,,,0,
2/8/2018,3/1/2018,4,1.76499998569489,1.77499997615814,1.74559998512268,71289,
2/8/2018,4/1/2018,4,1.94019997119904,1.95580005645752,1.92139995098114,56817,
2/8/2018,5/1/2018,4,1.94609999656677,1.96169996261597,1.92729997634888,27221,
2/8/2018,6/1/2018,4,1.93610000610352,1.95190000534058,1.91820001602173,17666,
2/8/2018,7/1/2018,4,1.91910004615784,1.9342999458313,1.90190005302429,9113,
2/8/2018,8/1/2018,4,1.8944000005722,1.90789997577667,1.87769997119904,5207,
2/8/2018,9/1/2018,4,1.86249995231628,1.87489998340607,1.84650003910065,4944,
2/8/2018,10/1/2018,4,1.72739994525909,1.73769998550415,1.71000003814697,2865,
2/8/2018,11/1/2018,4,1.69449996948242,1.70319998264313,1.67719995975494,1616,
2/8/2018,12/1/2018,4,1.66760003566742,1.67690002918243,1.65129995346069,1671,
2/8/2018,1/1/2019,4,1.65760004520416,1.65820002555847,1.65230000019074,495,
2/8/2018,2/1/2019,4,1.65980005264282,1.64999997615814,1.64999997615814,111,
2/8/2018,3/1/2019,4,1.67050004005432,1.66600000858307,1.66600000858307,60,
2/8/2018,4/1/2019,4,1.84759998321533,,,6,
2/8/2018,5/1/2019,4,1.84979999065399,,,3,
2/8/2018,6/1/2019,4,1.84140002727509,1.85539996623993,1.83800005912781,19,
2/8/2018,7/1/2019,4,1.82410001754761,,,0,
2/8/2018,8/1/2019,4,1.79709994792938,,,0,
2/8/2018,9/1/2019,4,1.76610004901886,,,0,
2/8/2018,10/1/2019,4,1.63250005245209,,,0,
2/8/2018,11/1/2019,4,1.60150003433228,,,0,
2/8/2018,12/1/2019,4,1.5760999917984,1.58229994773865,,0,
2/8/2018,1/1/2020,4,1.57439994812012,,,0,
2/8/2018,2/1/2020,4,1.58050000667572,,,0,
2/8/2018,3/1/2020,4,1.59630000591278,,,0,
2/8/2018,4/1/2020,4,1.79299998283386,,,0,
2/8/2018,5/1/2020,4,1.79240000247955,,,0,
2/8/2018,6/1/2020,4,1.78170001506805,,,0,
2/8/2018,7/1/2020,4,1.76209998130798,,,0,
2/8/2018,8/1/2020,4,1.73549997806549,,,0,
2/8/2018,9/1/2020,4,1.70799994468689,,,0,
2/8/2018,10/1/2020,4,1.57959997653961,,,0,
2/8/2018,11/1/2020,4,1.54739999771118,,,0,
2/8/2018,12/1/2020,4,1.51909995079041,,,0,
2/8/2018,1/1/2021,4,1.52409994602203,,,0,
2/8/2018,2/1/2021,4,1.53410005569458,,,0,
2/8/2018,3/1/2021,4,1.55410003662109,,,0,
2/8/2018,4/1/2021,4,1.75709998607636,,,0,
2/8/2018,5/1/2021,4,1.76010000705719,,,0,
2/8/2018,6/1/2021,4,1.75559997558594,,,0,
2/8/2018,7/1/2021,4,1.73959994316101,,,0,
2/8/2018,8/1/2021,4,1.71659994125366,,,0,
2/8/2018,9/1/2021,4,1.69260001182556,,,0,
2/8/2018,10/1/2021,4,1.56760001182556,,,0,
2/8/2018,11/1/2021,4,1.53910005092621,,,0,
2/8/2018,12/1/2021,4,1.51409995555878,,,0,
2/8/2018,1/1/2022,4,1.51909995079041,,,0,
2/9/2018,3/1/2018,1,59.2000007629395,60.7700004577637,58.0699996948242,911220,
2/9/2018,4/1/2018,1,58.9900016784668,60.5999984741211,57.9000015258789,289296,
2/9/2018,5/1/2018,1,58.6699981689453,60.310001373291,57.5999984741211,112150,
2/9/2018,6/1/2018,1,58.3199996948242,59.9900016784668,57.2900009155273,113001,
2/9/2018,7/1/2018,1,57.9000015258789,59.560001373291,56.9300003051758,36026,
2/9/2018,8/1/2018,1,57.4500007629395,59.1199989318848,56.4900016784668,20345,
2/9/2018,9/1/2018,1,56.9900016784668,58.6399993896484,56.2200012207031,26566,
2/9/2018,10/1/2018,1,56.5699996948242,58.1199989318848,55.7700004577637,13201,
2/9/2018,11/1/2018,1,56.1699981689453,57.7000007629395,55.4599990844727,9702,
2/9/2018,12/1/2018,1,55.7999992370606,57.3499984741211,54.9300003051758,73949,
2/9/2018,1/1/2019,1,55.4300003051758,56.9199981689453,54.7799987792969,7179,
2/9/2018,2/1/2019,1,55.060001373291,56.5,54.4199981689453,5251,
2/9/2018,3/1/2019,1,54.7200012207031,56.1399993896484,54.1500015258789,13273,
2/9/2018,4/1/2019,1,54.439998626709,,54.1699981689453,4031,
2/9/2018,5/1/2019,1,54.1800003051758,,53.9199981689453,3810,
2/9/2018,6/1/2019,1,53.9300003051758,55.2299995422363,53.2599983215332,17766,
2/9/2018,7/1/2019,1,53.6599998474121,,53.4300003051758,676,
2/9/2018,8/1/2019,1,53.4199981689453,54.4700012207031,53.1699981689453,889,
2/9/2018,9/1/2019,1,53.2000007629395,,52.9900016784668,2337,
2/9/2018,10/1/2019,1,53.0099983215332,,52.810001373291,615,
2/9/2018,11/1/2019,1,52.8300018310547,,52.6800003051758,819,
2/9/2018,12/1/2019,1,52.6800003051758,53.7799987792969,52,32893,
2/9/2018,1/1/2020,1,52.4700012207031,,52.3499984741211,431,
2/9/2018,2/1/2020,1,52.2799987792969,,,262,
2/9/2018,3/1/2020,1,52.0800018310547,,,897,
2/9/2018,4/1/2020,1,51.8800010681152,,,29,
2/9/2018,5/1/2020,1,51.7000007629395,,,35,
2/9/2018,6/1/2020,1,51.560001373291,52,51.2700004577637,3466,
2/9/2018,7/1/2020,1,51.4000015258789,,,20,
2/9/2018,8/1/2020,1,51.2700004577637,,,44,
2/9/2018,9/1/2020,1,51.1399993896484,,,0,
2/9/2018,10/1/2020,1,51.0299987792969,,,0,
2/9/2018,11/1/2020,1,50.9199981689453,,,0,
2/9/2018,12/1/2020,1,50.7999992370606,51.560001373291,50.2700004577637,4733,
2/9/2018,1/1/2021,1,50.6599998474121,,,150,
2/9/2018,2/1/2021,1,50.5,,,206,
2/9/2018,3/1/2021,1,50.3899993896484,,,100,
2/9/2018,4/1/2021,1,50.310001373291,,,0,
2/9/2018,5/1/2021,1,50.2200012207031,,,6,
2/9/2018,6/1/2021,1,50.1599998474121,,,19,
2/9/2018,7/1/2021,1,50.0699996948242,,,0,
2/9/2018,8/1/2021,1,50.0800018310547,,,0,
2/9/2018,9/1/2021,1,50.060001373291,,,0,
2/9/2018,10/1/2021,1,49.9000015258789,,,0,
2/9/2018,11/1/2021,1,49.8699989318848,,,0,
2/9/2018,12/1/2021,1,49.8300018310547,50.0400009155274,49.3899993896484,514,
2/9/2018,1/1/2022,1,49.7299995422363,,,0,
2/9/2018,2/1/2022,1,49.6599998474121,,,0,
2/9/2018,3/1/2022,1,49.6599998474121,,,0,
2/9/2018,4/1/2022,1,49.5900001525879,,,0,
2/9/2018,5/1/2022,1,49.560001373291,,,0,
2/9/2018,6/1/2022,1,49.5099983215332,,,0,
2/9/2018,7/1/2022,1,49.4199981689453,,,0,
2/9/2018,8/1/2022,1,49.439998626709,,,0,
2/9/2018,9/1/2022,1,49.5900001525879,,,0,
2/9/2018,10/1/2022,1,49.4900016784668,,,0,
2/9/2018,11/1/2022,1,49.5200004577637,,,0,
2/9/2018,12/1/2022,1,49.4799995422363,49.7700004577637,49.189998626709,199,
2/9/2018,1/1/2023,1,49.4799995422363,,,0,
2/9/2018,2/1/2023,1,49.439998626709,,,0,
2/9/2018,3/1/2023,1,49.4500007629395,,,0,
2/9/2018,4/1/2023,1,49.4000015258789,,,0,
2/9/2018,5/1/2023,1,49.3600006103516,,,0,
2/9/2018,6/1/2023,1,49.4099998474121,,,0,
2/9/2018,7/1/2023,1,49.3800010681152,,,0,
2/9/2018,8/1/2023,1,49.3300018310547,,,0,
2/9/2018,9/1/2023,1,49.4300003051758,,,0,
2/9/2018,10/1/2023,1,49.4199981689453,,,0,
2/9/2018,11/1/2023,1,49.4199981689453,,,0,
2/9/2018,12/1/2023,1,49.439998626709,49.1500015258789,48.9799995422363,18,
2/9/2018,1/1/2024,1,49.4900016784668,,,0,
2/9/2018,2/1/2024,1,49.5200004577637,,,0,
2/9/2018,3/1/2024,1,49.560001373291,,,0,
2/9/2018,4/1/2024,1,49.5800018310547,,,0,
2/9/2018,5/1/2024,1,49.6199989318848,,,0,
2/9/2018,6/1/2024,1,49.6399993896484,,,0,
2/9/2018,7/1/2024,1,49.689998626709,,,0,
2/9/2018,8/1/2024,1,49.7200012207031,,,0,
2/9/2018,9/1/2024,1,49.7599983215332,,,0,
2/9/2018,10/1/2024,1,49.7799987792969,,,0,
2/9/2018,11/1/2024,1,49.8199996948242,,,0,
2/9/2018,12/1/2024,1,49.8499984741211,50.25,50.25,2,
2/9/2018,1/1/2025,1,49.8800010681152,,,0,
2/9/2018,2/1/2025,1,49.9199981689453,,,0,
2/9/2018,3/1/2025,1,49.9500007629395,,,0,
2/9/2018,4/1/2025,1,49.9799995422363,,,0,
2/9/2018,5/1/2025,1,50.0200004577637,,,0,
2/9/2018,6/1/2025,1,50.0499992370605,,,0,
2/9/2018,7/1/2025,1,50.0900001525879,,,0,
2/9/2018,8/1/2025,1,50.1199989318848,,,0,
2/9/2018,9/1/2025,1,50.1599998474121,,,0,
2/9/2018,10/1/2025,1,50.189998626709,,,0,
2/9/2018,11/1/2025,1,50.2299995422363,,,0,
2/9/2018,12/1/2025,1,50.2599983215332,,,0,
2/9/2018,1/1/2026,1,50.2900009155273,,,0,
2/9/2018,2/1/2026,1,50.3300018310547,,,0,
2/9/2018,3/1/2026,1,50.3600006103516,,,0,
2/9/2018,4/1/2026,1,50.3899993896484,,,0,
2/9/2018,5/1/2026,1,50.4300003051758,,,0,
2/9/2018,6/1/2026,1,50.4599990844727,,,0,
2/9/2018,7/1/2026,1,50.4900016784668,,,0,
2/9/2018,8/1/2026,1,50.5299987792969,,,0,
2/9/2018,9/1/2026,1,50.560001373291,,,0,
2/9/2018,10/1/2026,1,50.5900001525879,,,0,
2/9/2018,11/1/2026,1,50.6300010681152,,,0,
2/9/2018,12/1/2026,1,50.6599998474121,,,0,
2/9/2018,1/1/2027,1,50.689998626709,,,0,
2/9/2018,2/1/2027,1,50.7200012207031,,,0,
2/9/2018,3/1/2018,3,1.85510003566742,1.91879999637604,1.83019995689392,101204,
2/9/2018,4/1/2018,3,1.85099995136261,1.91349995136261,1.82790005207062,75207,
2/9/2018,5/1/2018,3,1.84590005874634,1.90600001811981,1.82299995422363,50890,
2/9/2018,6/1/2018,3,1.84080004692078,1.89789998531342,1.81840002536774,42607,
2/9/2018,7/1/2018,3,1.83920001983643,1.89320003986359,1.81770002841949,11677,
2/9/2018,8/1/2018,3,1.83720004558563,1.89069998264313,1.81620001792908,7463,
2/9/2018,9/1/2018,3,1.83770000934601,1.89049994945526,1.81690001487732,7014,
2/9/2018,10/1/2018,3,1.83920001983643,1.88250005245209,1.81889998912811,2060,
2/9/2018,11/1/2018,3,1.84029996395111,1.88390004634857,1.81970000267029,1495,
2/9/2018,12/1/2018,3,1.84099996089935,1.89260005950928,1.82009994983673,7895,
2/9/2018,1/1/2019,3,1.84220004081726,1.88189995288849,1.82949995994568,456,
2/9/2018,2/1/2019,3,1.84039998054504,1.88010001182556,1.82000005245209,246,
2/9/2018,3/1/2019,3,1.83399999141693,1.83599996566772,1.82739996910095,503,
2/9/2018,4/1/2019,3,1.81959998607636,1.83000004291534,1.81200003623962,88,
2/9/2018,5/1/2019,3,1.81359994411469,1.8043999671936,1.8043999671936,33,
2/9/2018,6/1/2019,3,1.81159996986389,1.84249997138977,1.792799949646,303,
2/9/2018,7/1/2019,3,1.81120002269745,1.80040001869202,1.80040001869202,9,
2/9/2018,8/1/2019,3,1.81319999694824,,1.82850003242493,5,
2/9/2018,9/1/2019,3,1.81770002841949,,1.84469997882843,3,
2/9/2018,10/1/2019,3,1.82469999790192,1.81200003623962,1.81200003623962,3,
2/9/2018,11/1/2019,3,1.832200050354,,,2,
2/9/2018,12/1/2019,3,1.83920001983643,1.82500004768372,1.82500004768372,124,
2/9/2018,1/1/2020,3,1.84409999847412,,,0,
2/9/2018,2/1/2020,3,1.84449994564056,,,0,
2/9/2018,3/1/2020,3,1.83990001678467,,,0,
2/9/2018,4/1/2020,3,1.82910001277924,,,0,
2/9/2018,5/1/2020,3,1.82249999046326,,,0,
2/9/2018,6/1/2020,3,1.81980001926422,,,0,
2/9/2018,7/1/2020,3,1.82340002059937,,,0,
2/9/2018,8/1/2020,3,1.82669997215271,,,0,
2/9/2018,9/1/2020,3,1.83070003986359,,,0,
2/9/2018,10/1/2020,3,1.83259999752045,,,0,
2/9/2018,11/1/2020,3,1.83500003814697,,,0,
2/9/2018,12/1/2020,3,1.83840000629425,,,0,
2/9/2018,1/1/2021,3,1.84469997882843,,,0,
2/9/2018,2/1/2021,3,1.84679996967316,,,0,
2/9/2018,3/1/2021,3,1.84379994869232,,,0,
2/9/2018,4/1/2021,3,1.83440005779266,,,0,
2/9/2018,5/1/2021,3,1.82920002937317,,,0,
2/9/2018,6/1/2021,3,1.82749998569489,,,0,
2/9/2018,7/1/2021,3,1.83029997348785,,,0,
2/9/2018,8/1/2021,3,1.83340001106262,,,0,
2/9/2018,9/1/2021,3,1.83669996261597,,,0,
2/9/2018,10/1/2021,3,1.83889997005463,,,0,
2/9/2018,11/1/2021,3,1.84029996395111,,,0,
2/9/2018,12/1/2021,3,1.84230005741119,,,0,
2/9/2018,1/1/2022,3,1.84829998016357,,,0,
2/9/2018,3/1/2018,4,1.70019996166229,1.77359998226166,1.67040002346039,102785,
2/9/2018,4/1/2018,4,1.87880003452301,1.94249999523163,1.85230004787445,80065,
2/9/2018,5/1/2018,4,1.88489997386932,1.94749999046326,1.85940003395081,40056,
2/9/2018,6/1/2018,4,1.87609994411469,1.93599998950958,1.85130000114441,28373,
2/9/2018,7/1/2018,4,1.86129999160767,1.91919994354248,1.8367999792099,12882,
2/9/2018,8/1/2018,4,1.83899998664856,1.89279997348785,1.8150999546051,6377,
2/9/2018,9/1/2018,4,1.80920004844666,1.85350000858307,1.78470003604889,6844,
2/9/2018,10/1/2018,4,1.67669999599457,1.71490001678467,1.6521999835968,2333,
2/9/2018,11/1/2018,4,1.64409995079041,1.68519997596741,1.6201000213623,1842,
2/9/2018,12/1/2018,4,1.61759996414185,1.66340005397797,1.5929000377655,3580,
2/9/2018,1/1/2019,4,1.60749995708466,1.64619994163513,1.5916999578476,118,
2/9/2018,2/1/2019,4,1.61000001430511,,,52,
2/9/2018,3/1/2019,4,1.62109994888306,,1.61839997768402,60,
2/9/2018,4/1/2019,4,1.7992000579834,,1.79970002174377,30,
2/9/2018,5/1/2019,4,1.80250000953674,,1.80680000782013,24,
2/9/2018,6/1/2019,4,1.79419994354248,1.82039999961853,1.80209994316101,108,
2/9/2018,7/1/2019,4,1.77839994430542,,1.78869998455048,0,
2/9/2018,8/1/2019,4,1.75339996814728,,1.76460003852844,0,
2/9/2018,9/1/2019,4,1.72300004959106,,,40,
2/9/2018,10/1/2019,4,1.59039998054504,,,40,
2/9/2018,11/1/2019,4,1.56050002574921,,,40,
2/9/2018,12/1/2019,4,1.53610002994537,,,5,
2/9/2018,1/1/2020,4,1.53439998626709,,,0,
2/9/2018,2/1/2020,4,1.54050004482269,,,0,
2/9/2018,3/1/2020,4,1.55630004405975,,,0,
2/9/2018,4/1/2020,4,1.75300002098084,,,0,
2/9/2018,5/1/2020,4,1.75240004062653,,,0,
2/9/2018,6/1/2020,4,1.74170005321503,,,0,
2/9/2018,7/1/2020,4,1.72210001945496,,,0,
2/9/2018,8/1/2020,4,1.69550001621246,,,0,
2/9/2018,9/1/2020,4,1.66799998283386,,,0,
2/9/2018,10/1/2020,4,1.53960001468658,,,0,
2/9/2018,11/1/2020,4,1.50740003585815,,,0,
2/9/2018,12/1/2020,4,1.47909998893738,,,0,
2/9/2018,1/1/2021,4,1.48409998416901,,,0,
2/9/2018,2/1/2021,4,1.49409997463226,,,0,
2/9/2018,3/1/2021,4,1.51409995555878,,,0,
2/9/2018,4/1/2021,4,1.71710002422333,,,0,
2/9/2018,5/1/2021,4,1.72010004520416,,,0,
2/9/2018,6/1/2021,4,1.71560001373291,,,0,
2/9/2018,7/1/2021,4,1.69959998130798,,,0,
2/9/2018,8/1/2021,4,1.67659997940063,,,0,
2/9/2018,9/1/2021,4,1.65260004997253,,,0,
2/9/2018,10/1/2021,4,1.52760004997253,,,0,
2/9/2018,11/1/2021,4,1.49909996986389,,,0,
2/9/2018,12/1/2021,4,1.47409999370575,,,0,
2/9/2018,1/1/2022,4,1.47909998893738,,,0,
2/12/2018,3/1/2018,1,59.2900009155273,60.8300018310547,59.0999984741211,727737,
2/12/2018,4/1/2018,1,59.0800018310547,60.6100006103516,58.7700004577637,288649,
2/12/2018,5/1/2018,1,58.7299995422363,60.2599983215332,58.5499992370606,119921,
2/12/2018,6/1/2018,1,58.3499984741211,59.8499984741211,58.2000007629395,96407,
2/12/2018,7/1/2018,1,57.9199981689453,59.3300018310547,57.7999992370606,26650,
2/12/2018,8/1/2018,1,57.4599990844727,58.8499984741211,57.3899993896484,13999,
2/12/2018,9/1/2018,1,57.0099983215332,58.3400001525879,56.9000015258789,21122,
2/12/2018,10/1/2018,1,56.5900001525879,57.8699989318848,56.5699996948242,10805,
2/12/2018,11/1/2018,1,56.2000007629395,57.439998626709,56.1800003051758,7833,
2/12/2018,12/1/2018,1,55.8300018310547,57.0400009155273,55.6599998474121,50177,
2/12/2018,1/1/2019,1,55.4799995422363,56.5099983215332,55.4199981689453,5000,
2/12/2018,2/1/2019,1,55.1199989318848,56.0200004577637,55.1699981689453,2665,
2/12/2018,3/1/2019,1,54.810001373291,55.8699989318848,54.439998626709,7685,
2/12/2018,4/1/2019,1,54.5299987792969,55.0200004577637,54.8699989318848,2398,
2/12/2018,5/1/2019,1,54.2799987792969,54.7299995422363,,1994,
2/12/2018,6/1/2019,1,54.0499992370606,55,54.0299987792969,14729,
2/12/2018,7/1/2019,1,53.7900009155274,54.2000007629395,,1222,
2/12/2018,8/1/2019,1,53.560001373291,54.1500015258789,,994,
2/12/2018,9/1/2019,1,53.3499984741211,53.689998626709,,1115,
2/12/2018,10/1/2019,1,53.1699981689453,53.4599990844727,,156,
2/12/2018,11/1/2019,1,53,53.1100006103516,,286,
2/12/2018,12/1/2019,1,52.8499984741211,53.6199989318848,52.8300018310547,18858,
2/12/2018,1/1/2020,1,52.6399993896484,52.8300018310547,,234,
2/12/2018,2/1/2020,1,52.4500007629395,,,31,
2/12/2018,3/1/2020,1,52.25,,,7,
2/12/2018,4/1/2020,1,52.0499992370606,,,3,
2/12/2018,5/1/2020,1,51.8800010681152,,,0,
2/12/2018,6/1/2020,1,51.75,51.9000015258789,51.8899993896484,997,
2/12/2018,7/1/2020,1,51.5800018310547,,,3,
2/12/2018,8/1/2020,1,51.4599990844727,,,0,
2/12/2018,9/1/2020,1,51.3199996948242,,,0,
2/12/2018,10/1/2020,1,51.2099990844727,,,0,
2/12/2018,11/1/2020,1,51.0900001525879,,,0,
2/12/2018,12/1/2020,1,50.9799995422363,51.560001373291,50.9000015258789,3436,
2/12/2018,1/1/2021,1,50.8400001525879,,,2,
2/12/2018,2/1/2021,1,50.689998626709,,,2,
2/12/2018,3/1/2021,1,50.560001373291,,,0,
2/12/2018,4/1/2021,1,50.4799995422363,,,0,
2/12/2018,5/1/2021,1,50.4199981689453,,,0,
2/12/2018,6/1/2021,1,50.3800010681152,,,0,
2/12/2018,7/1/2021,1,50.2799987792969,,,0,
2/12/2018,8/1/2021,1,50.2700004577637,,,0,
2/12/2018,9/1/2021,1,50.2000007629395,,,0,
2/12/2018,10/1/2021,1,50.0400009155274,,,0,
2/12/2018,11/1/2021,1,50.0400009155274,,,0,
2/12/2018,12/1/2021,1,50.0200004577637,,,365,
2/12/2018,1/1/2022,1,49.9000015258789,,,0,
2/12/2018,2/1/2022,1,49.8199996948242,,,0,
2/12/2018,3/1/2022,1,49.810001373291,,,0,
2/12/2018,4/1/2022,1,49.7799987792969,,,0,
2/12/2018,5/1/2022,1,49.7200012207031,,,0,
2/12/2018,6/1/2022,1,49.7099990844727,,,0,
2/12/2018,7/1/2022,1,49.5999984741211,,,0,
2/12/2018,8/1/2022,1,49.6399993896484,,,0,
2/12/2018,9/1/2022,1,49.75,,,0,
2/12/2018,10/1/2022,1,49.6699981689453,,,0,
2/12/2018,11/1/2022,1,49.7099990844727,,,0,
2/12/2018,12/1/2022,1,49.689998626709,,,12,
2/12/2018,1/1/2023,1,49.689998626709,,,0,
2/12/2018,2/1/2023,1,49.6500015258789,,,0,
2/12/2018,3/1/2023,1,49.6699981689453,,,0,
2/12/2018,4/1/2023,1,49.6199989318848,,,0,
2/12/2018,5/1/2023,1,49.5800018310547,,,0,
2/12/2018,6/1/2023,1,49.6500015258789,,,0,
2/12/2018,7/1/2023,1,49.5999984741211,,,0,
2/12/2018,8/1/2023,1,49.5499992370606,,,0,
2/12/2018,9/1/2023,1,49.6599998474121,,,0,
2/12/2018,10/1/2023,1,49.6500015258789,,,0,
2/12/2018,11/1/2023,1,49.6500015258789,,,0,
2/12/2018,12/1/2023,1,49.6699981689453,,,4,
2/12/2018,1/1/2024,1,49.7200012207031,,,0,
2/12/2018,2/1/2024,1,49.75,,,0,
2/12/2018,3/1/2024,1,49.7900009155273,,,0,
2/12/2018,4/1/2024,1,49.810001373291,,,0,
2/12/2018,5/1/2024,1,49.8499984741211,,,0,
2/12/2018,6/1/2024,1,49.8699989318848,,,0,
2/12/2018,7/1/2024,1,49.9199981689453,,,0,
2/12/2018,8/1/2024,1,49.9500007629395,,,0,
2/12/2018,9/1/2024,1,49.9900016784668,,,0,
2/12/2018,10/1/2024,1,50.0099983215332,,,0,
2/12/2018,11/1/2024,1,50.0499992370605,,,0,
2/12/2018,12/1/2024,1,50.0800018310547,,,1,
2/12/2018,1/1/2025,1,50.1100006103516,,,0,
2/12/2018,2/1/2025,1,50.1500015258789,,,0,
2/12/2018,3/1/2025,1,50.1800003051758,,,0,
2/12/2018,4/1/2025,1,50.2099990844727,,,0,
2/12/2018,5/1/2025,1,50.25,,,0,
2/12/2018,6/1/2025,1,50.2799987792969,,,0,
2/12/2018,7/1/2025,1,50.3199996948242,,,0,
2/12/2018,8/1/2025,1,50.3499984741211,,,0,
2/12/2018,9/1/2025,1,50.3899993896484,,,0,
2/12/2018,10/1/2025,1,50.4199981689453,,,0,
2/12/2018,11/1/2025,1,50.4599990844727,,,0,
2/12/2018,12/1/2025,1,50.439998626709,,,0,
2/12/2018,1/1/2026,1,50.5200004577637,,,0,
2/12/2018,2/1/2026,1,50.560001373291,,,0,
2/12/2018,3/1/2026,1,50.5900001525879,,,0,
2/12/2018,4/1/2026,1,50.6199989318848,,,0,
2/12/2018,5/1/2026,1,50.6599998474121,,,0,
2/12/2018,6/1/2026,1,50.689998626709,,,0,
2/12/2018,7/1/2026,1,50.7200012207031,,,0,
2/12/2018,8/1/2026,1,50.7599983215332,,,0,
2/12/2018,9/1/2026,1,50.7900009155273,,,0,
2/12/2018,10/1/2026,1,50.8199996948242,,,0,
2/12/2018,11/1/2026,1,50.8600006103516,,,0,
2/12/2018,12/1/2026,1,50.8899993896484,,,0,
2/12/2018,1/1/2027,1,50.9199981689453,,,0,
2/12/2018,2/1/2027,1,50.9500007629395,,,0,
2/12/2018,3/1/2018,3,1.83889997005463,1.89189994335175,1.83669996261597,78242,
2/12/2018,4/1/2018,3,1.83640003204346,1.88849997520447,1.83469998836517,60624,
2/12/2018,5/1/2018,3,1.83360004425049,1.88329994678497,1.83239996433258,32137,
2/12/2018,6/1/2018,3,1.82980000972748,1.87849998474121,1.82840001583099,26338,
2/12/2018,7/1/2018,3,1.82959997653961,1.87539994716644,1.82840001583099,7361,
2/12/2018,8/1/2018,3,1.82840001583099,1.87310004234314,1.82749998569489,4668,
2/12/2018,9/1/2018,3,1.82910001277924,1.87310004234314,1.82840001583099,2604,
2/12/2018,10/1/2018,3,1.83070003986359,1.87409996986389,1.83000004291534,1488,
2/12/2018,11/1/2018,3,1.8319000005722,1.87460005283356,1.83109998703003,785,
2/12/2018,12/1/2018,3,1.83329999446869,1.87549996376038,1.83249998092651,4769,
2/12/2018,1/1/2019,3,1.83440005779266,1.87539994716644,1.83360004425049,549,
2/12/2018,2/1/2019,3,1.83239996433258,1.87199997901917,1.83179998397827,437,
2/12/2018,3/1/2019,3,1.82620000839233,1.84019994735718,1.83259999752045,494,
2/12/2018,4/1/2019,3,1.81120002269745,1.83249998092651,1.81749999523163,230,
2/12/2018,5/1/2019,3,1.80379998683929,1.81620001792908,1.81159996986389,8,
2/12/2018,6/1/2019,3,1.80030000209808,1.83249998092651,1.79990005493164,139,
2/12/2018,7/1/2019,3,1.79990005493164,1.80889999866486,1.80879998207092,5,
2/12/2018,8/1/2019,3,1.80190002918243,,,0,
2/12/2018,9/1/2019,3,1.80649995803833,1.83500003814697,1.83500003814697,1,
2/12/2018,10/1/2019,3,1.81299996376038,1.8400000333786,1.8400000333786,1,
2/12/2018,11/1/2019,3,1.82070004940033,,,0,
2/12/2018,12/1/2019,3,1.82770001888275,1.84660005569458,1.83210003376007,13,
2/12/2018,1/1/2020,3,1.83280003070831,,,0,
2/12/2018,2/1/2020,3,1.83340001106262,,,0,
2/12/2018,3/1/2020,3,1.8289999961853,,,0,
2/12/2018,4/1/2020,3,1.81840002536774,,,0,
2/12/2018,5/1/2020,3,1.81200003623962,,,0,
2/12/2018,6/1/2020,3,1.80949997901917,,,0,
2/12/2018,7/1/2020,3,1.81319999694824,,,0,
2/12/2018,8/1/2020,3,1.81669998168945,,,0,
2/12/2018,9/1/2020,3,1.82089996337891,,,0,
2/12/2018,10/1/2020,3,1.82299995422363,,,0,
2/12/2018,11/1/2020,3,1.82560002803803,,,0,
2/12/2018,12/1/2020,3,1.82920002937317,,,0,
2/12/2018,1/1/2021,3,1.83550000190735,,,0,
2/12/2018,2/1/2021,3,1.83759999275208,,,0,
2/12/2018,3/1/2021,3,1.83459997177124,,,0,
2/12/2018,4/1/2021,3,1.82519996166229,,,0,
2/12/2018,5/1/2021,3,1.82000005245209,,,0,
2/12/2018,6/1/2021,3,1.8183000087738,,,0,
2/12/2018,7/1/2021,3,1.82109999656677,,,0,
2/12/2018,8/1/2021,3,1.82420003414154,,,0,
2/12/2018,9/1/2021,3,1.82749998569489,,,0,
2/12/2018,10/1/2021,3,1.82969999313355,,,0,
2/12/2018,11/1/2021,3,1.83109998703003,,,0,
2/12/2018,12/1/2021,3,1.83309996128082,,,0,
2/12/2018,1/1/2022,3,1.83910000324249,,,0,
2/12/2018,3/1/2018,4,1.67850005626678,1.73919999599457,1.67429995536804,73322,
2/12/2018,4/1/2018,4,1.86240005493164,1.91719996929169,1.85860002040863,64909,
2/12/2018,5/1/2018,4,1.87160003185272,1.92340004444122,1.86860001087189,32039,
2/12/2018,6/1/2018,4,1.86440002918243,1.91410005092621,1.86230003833771,23701,
2/12/2018,7/1/2018,4,1.8507000207901,1.89830005168915,1.84940004348755,10210,
2/12/2018,8/1/2018,4,1.82939994335175,1.87479996681213,1.82819998264313,6256,
2/12/2018,9/1/2018,4,1.80159997940063,1.84360003471375,1.80040001869202,6635,
2/12/2018,10/1/2018,4,1.67239999771118,1.71029996871948,1.66999995708466,2654,
2/12/2018,11/1/2018,4,1.63989996910095,1.67550003528595,1.63839995861053,2072,
2/12/2018,12/1/2018,4,1.61339998245239,1.64859998226166,1.6114000082016,2594,
2/12/2018,1/1/2019,4,1.60350000858307,1.62300002574921,1.60210001468658,214,
2/12/2018,2/1/2019,4,1.60570001602173,,,3,
2/12/2018,3/1/2019,4,1.61679995059967,1.62590003013611,,2,
2/12/2018,4/1/2019,4,1.792799949646,,,2,
2/12/2018,5/1/2019,4,1.79489994049072,,,2,
2/12/2018,6/1/2019,4,1.78480005264282,1.81369996070862,1.78750002384186,5,
2/12/2018,7/1/2019,4,1.76950001716614,,,0,
2/12/2018,8/1/2019,4,1.74489998817444,,,0,
2/12/2018,9/1/2019,4,1.7150000333786,,,0,
2/12/2018,10/1/2019,4,1.58280003070831,,,0,
2/12/2018,11/1/2019,4,1.55340003967285,,,0,
2/12/2018,12/1/2019,4,1.52939999103546,,,0,
2/12/2018,1/1/2020,4,1.52789998054504,,,0,
2/12/2018,2/1/2020,4,1.53429996967316,,,0,
2/12/2018,3/1/2020,4,1.55030000209808,,,0,
2/12/2018,4/1/2020,4,1.74720001220703,,,0,
2/12/2018,5/1/2020,4,1.74689996242523,,,0,
2/12/2018,6/1/2020,4,1.7364000082016,,,0,
2/12/2018,7/1/2020,4,1.71700000762939,,,0,
2/12/2018,8/1/2020,4,1.6907000541687,,,0,
2/12/2018,9/1/2020,4,1.66340005397797,,,0,
2/12/2018,10/1/2020,4,1.53519999980927,,,0,
2/12/2018,11/1/2020,4,1.50329995155334,,,0,
2/12/2018,12/1/2020,4,1.47520005702972,,,0,
2/12/2018,1/1/2021,4,1.48020005226135,,,0,
2/12/2018,2/1/2021,4,1.49020004272461,,,0,
2/12/2018,3/1/2021,4,1.51020002365112,,,0,
2/12/2018,4/1/2021,4,1.71319997310638,,,0,
2/12/2018,5/1/2021,4,1.71619999408722,,,0,
2/12/2018,6/1/2021,4,1.71169996261597,,,0,
2/12/2018,7/1/2021,4,1.69570004940033,,,0,
2/12/2018,8/1/2021,4,1.67270004749298,,,0,
2/12/2018,9/1/2021,4,1.64869999885559,,,0,
2/12/2018,10/1/2021,4,1.52369999885559,,,0,
2/12/2018,11/1/2021,4,1.49520003795624,,,0,
2/12/2018,12/1/2021,4,1.47019994258881,,,0,
2/12/2018,1/1/2022,4,1.47520005702972,,,0,
2/13/2018,3/1/2018,1,59.189998626709,59.7299995422363,58.3899993896484,575903,
2/13/2018,4/1/2018,1,59.0299987792969,59.5299987792969,58.2299995422363,316305,
2/13/2018,5/1/2018,1,58.75,59.1800003051758,57.9500007629395,113185,
2/13/2018,6/1/2018,1,58.4099998474121,58.7799987792969,57.5900001525879,82011,
2/13/2018,7/1/2018,1,58.0200004577637,58.3199996948242,57.2200012207031,30857,
2/13/2018,8/1/2018,1,57.5800018310547,57.8499984741211,56.7900009155273,12593,
2/13/2018,9/1/2018,1,57.1399993896484,57.4000015258789,56.3499984741211,18316,
2/13/2018,10/1/2018,1,56.7400016784668,56.939998626709,55.939998626709,9224,
2/13/2018,11/1/2018,1,56.3699989318848,56.5200004577637,55.6699981689453,4707,
2/13/2018,12/1/2018,1,56.0299987792969,56.2099990844727,55.2200012207031,34789,
2/13/2018,1/1/2019,1,55.689998626709,55.8199996948242,55.0499992370605,1973,
2/13/2018,2/1/2019,1,55.3699989318848,55.4000015258789,54.7299995422363,2082,
2/13/2018,3/1/2019,1,55.0800018310547,55.1500015258789,54.5699996948242,2598,
2/13/2018,4/1/2019,1,54.8199996948242,,,252,
2/13/2018,5/1/2019,1,54.5800018310547,,,202,
2/13/2018,6/1/2019,1,54.3600006103516,54.4500007629395,53.5699996948242,7254,
2/13/2018,7/1/2019,1,54.1199989318848,,,936,
2/13/2018,8/1/2019,1,53.9000015258789,53.9799995422363,53.189998626709,570,
2/13/2018,9/1/2019,1,53.7000007629395,,,613,
2/13/2018,10/1/2019,1,53.5200004577637,,,532,
2/13/2018,11/1/2019,1,53.3600006103516,52.9099998474121,52.7099990844727,644,
2/13/2018,12/1/2019,1,53.2200012207031,53.2999992370606,52.5,12845,
2/13/2018,1/1/2020,1,53.0299987792969,52.5800018310547,52.5499992370605,250,
2/13/2018,2/1/2020,1,52.8600006103516,,,29,
2/13/2018,3/1/2020,1,52.6800003051758,,,190,
2/13/2018,4/1/2020,1,52.5,52,52,2,
2/13/2018,5/1/2020,1,52.3300018310547,,,2,
2/13/2018,6/1/2020,1,52.2200012207031,51.7900009155273,51.6199989318848,1591,
2/13/2018,7/1/2020,1,52.0800018310547,51.5,51.5,2,
2/13/2018,8/1/2020,1,51.9700012207031,,,0,
2/13/2018,9/1/2020,1,51.8600006103516,,,0,
2/13/2018,10/1/2020,1,51.75,,,0,
2/13/2018,11/1/2020,1,51.6500015258789,,,0,
2/13/2018,12/1/2020,1,51.5400009155273,51.5999984741211,50.8600006103516,2350,
2/13/2018,1/1/2021,1,51.4000015258789,,,100,
2/13/2018,2/1/2021,1,51.2599983215332,,,100,
2/13/2018,3/1/2021,1,51.1300010681152,,,0,
2/13/2018,4/1/2021,1,51.0499992370606,,,0,
2/13/2018,5/1/2021,1,50.9900016784668,,,0,
2/13/2018,6/1/2021,1,50.9500007629395,,,12,
2/13/2018,7/1/2021,1,50.8600006103516,,,0,
2/13/2018,8/1/2021,1,50.8600006103516,,,0,
2/13/2018,9/1/2021,1,50.7999992370606,,,0,
2/13/2018,10/1/2021,1,50.6599998474121,,,0,
2/13/2018,11/1/2021,1,50.6699981689453,,,0,
2/13/2018,12/1/2021,1,50.6599998474121,50.25,,290,
2/13/2018,1/1/2022,1,50.5499992370605,,,0,
2/13/2018,2/1/2022,1,50.4700012207031,,,0,
2/13/2018,3/1/2022,1,50.4599990844727,,,0,
2/13/2018,4/1/2022,1,50.439998626709,,,0,
2/13/2018,5/1/2022,1,50.3899993896484,,,0,
2/13/2018,6/1/2022,1,50.3800010681152,,,0,
2/13/2018,7/1/2022,1,50.2700004577637,,,0,
2/13/2018,8/1/2022,1,50.310001373291,,,0,
2/13/2018,9/1/2022,1,50.4300003051758,,,0,
2/13/2018,10/1/2022,1,50.3499984741211,,,0,
2/13/2018,11/1/2022,1,50.4000015258789,,,0,
2/13/2018,12/1/2022,1,50.3800010681152,,,142,
2/13/2018,1/1/2023,1,50.3800010681152,,,0,
2/13/2018,2/1/2023,1,50.3400001525879,,,0,
2/13/2018,3/1/2023,1,50.3600006103516,,,0,
2/13/2018,4/1/2023,1,50.310001373291,,,0,
2/13/2018,5/1/2023,1,50.2700004577637,,,0,
2/13/2018,6/1/2023,1,50.3400001525879,,,0,
2/13/2018,7/1/2023,1,50.2900009155273,,,0,
2/13/2018,8/1/2023,1,50.2400016784668,,,0,
2/13/2018,9/1/2023,1,50.3499984741211,,,0,
2/13/2018,10/1/2023,1,50.3400001525879,,,0,
2/13/2018,11/1/2023,1,50.3400001525879,,,0,
2/13/2018,12/1/2023,1,50.3600006103516,,,21,
2/13/2018,1/1/2024,1,50.4099998474121,,,0,
2/13/2018,2/1/2024,1,50.439998626709,,,0,
2/13/2018,3/1/2024,1,50.4799995422363,,,0,
2/13/2018,4/1/2024,1,50.5,,,0,
2/13/2018,5/1/2024,1,50.5400009155273,,,0,
2/13/2018,6/1/2024,1,50.560001373291,,,0,
2/13/2018,7/1/2024,1,50.6100006103516,,,0,
2/13/2018,8/1/2024,1,50.6399993896484,,,0,
2/13/2018,9/1/2024,1,50.6800003051758,,,0,
2/13/2018,10/1/2024,1,50.7000007629395,,,0,
2/13/2018,11/1/2024,1,50.7400016784668,,,0,
2/13/2018,12/1/2024,1,50.7700004577637,50.25,,0,
2/13/2018,1/1/2025,1,50.7999992370606,,,0,
2/13/2018,2/1/2025,1,50.8400001525879,,,0,
2/13/2018,3/1/2025,1,50.8699989318848,,,0,
2/13/2018,4/1/2025,1,50.9000015258789,,,0,
2/13/2018,5/1/2025,1,50.939998626709,,,0,
2/13/2018,6/1/2025,1,50.9700012207031,,,0,
2/13/2018,7/1/2025,1,51.0099983215332,,,0,
2/13/2018,8/1/2025,1,51.0400009155273,,,0,
2/13/2018,9/1/2025,1,51.0800018310547,,,0,
2/13/2018,10/1/2025,1,51.1100006103516,,,0,
2/13/2018,11/1/2025,1,51.1500015258789,,,0,
2/13/2018,12/1/2025,1,51.1300010681152,,,0,
2/13/2018,1/1/2026,1,51.2099990844727,,,0,
2/13/2018,2/1/2026,1,51.25,,,0,
2/13/2018,3/1/2026,1,51.2799987792969,,,0,
2/13/2018,4/1/2026,1,51.310001373291,,,0,
2/13/2018,5/1/2026,1,51.3499984741211,,,0,
2/13/2018,6/1/2026,1,51.3800010681152,,,0,
2/13/2018,7/1/2026,1,51.4099998474121,,,0,
2/13/2018,8/1/2026,1,51.4500007629395,,,0,
2/13/2018,9/1/2026,1,51.4799995422363,,,0,
2/13/2018,10/1/2026,1,51.5099983215332,,,0,
2/13/2018,11/1/2026,1,51.5499992370606,,,0,
2/13/2018,12/1/2026,1,51.5800018310547,,,0,
2/13/2018,1/1/2027,1,51.6100006103516,,,0,
2/13/2018,2/1/2027,1,51.6399993896484,,,0,
2/13/2018,3/1/2018,3,1.83689999580383,1.8561999797821,1.81690001487732,62913,
2/13/2018,4/1/2018,3,1.83640003204346,1.85409998893738,1.81770002841949,55508,
2/13/2018,5/1/2018,3,1.83480000495911,1.85099995136261,1.81700003147125,32165,
2/13/2018,6/1/2018,3,1.83229994773865,1.8474999666214,1.81449997425079,25730,
2/13/2018,7/1/2018,3,1.83290004730225,1.84590005874634,1.81529998779297,10424,
2/13/2018,8/1/2018,3,1.83280003070831,1.84570002555847,1.81519997119904,5629,
2/13/2018,9/1/2018,3,1.83410000801086,1.84570002555847,1.81659996509552,4372,
2/13/2018,10/1/2018,3,1.83580005168915,1.84640002250671,1.81850004196167,2743,
2/13/2018,11/1/2018,3,1.83700001239777,1.84700000286102,1.82070004940033,1769,
2/13/2018,12/1/2018,3,1.83780002593994,1.8474999666214,1.82169997692108,4926,
2/13/2018,1/1/2019,3,1.83879995346069,1.84669995307922,1.82330000400543,617,
2/13/2018,2/1/2019,3,1.83659994602203,1.84399998188019,1.82159996032715,139,
2/13/2018,3/1/2019,3,1.83089995384216,1.83299994468689,1.82000005245209,86,
2/13/2018,4/1/2019,3,1.81610000133514,1.8121999502182,1.81169998645782,22,
2/13/2018,5/1/2019,3,1.80840003490448,,,10,
2/13/2018,6/1/2019,3,1.80499994754791,1.81260001659393,1.79069995880127,86,
2/13/2018,7/1/2019,3,1.80509996414185,,,0,
2/13/2018,8/1/2019,3,1.8076000213623,1.80190002918243,1.80190002918243,2,
2/13/2018,9/1/2019,3,1.8128000497818,1.80569994449615,1.80569994449615,2,
2/13/2018,10/1/2019,3,1.81980001926422,1.82599997520447,1.82599997520447,2,
2/13/2018,11/1/2019,3,1.82850003242493,1.81879997253418,1.81879997253418,2,
2/13/2018,12/1/2019,3,1.83550000190735,1.83010005950928,1.82700002193451,27,
2/13/2018,1/1/2020,3,1.84060001373291,,,1,
2/13/2018,2/1/2020,3,1.84119999408722,,,0,
2/13/2018,3/1/2020,3,1.8367999792099,,,0,
2/13/2018,4/1/2020,3,1.82620000839233,,,0,
2/13/2018,5/1/2020,3,1.81980001926422,,,0,
2/13/2018,6/1/2020,3,1.81729996204376,,,0,
2/13/2018,7/1/2020,3,1.82099997997284,,,0,
2/13/2018,8/1/2020,3,1.82449996471405,,,0,
2/13/2018,9/1/2020,3,1.8286999464035,,,0,
2/13/2018,10/1/2020,3,1.83080005645752,,,0,
2/13/2018,11/1/2020,3,1.83340001106262,,,0,
2/13/2018,12/1/2020,3,1.83700001239777,,,0,
2/13/2018,1/1/2021,3,1.84329998493195,,,0,
2/13/2018,2/1/2021,3,1.84539997577667,,,0,
2/13/2018,3/1/2021,3,1.84239995479584,,,0,
2/13/2018,4/1/2021,3,1.83299994468689,,,0,
2/13/2018,5/1/2021,3,1.82780003547668,,,0,
2/13/2018,6/1/2021,3,1.8260999917984,,,0,
2/13/2018,7/1/2021,3,1.82889997959137,,,0,
2/13/2018,8/1/2021,3,1.83200001716614,,,0,
2/13/2018,9/1/2021,3,1.83529996871948,,,0,
2/13/2018,10/1/2021,3,1.83749997615814,,,0,
2/13/2018,11/1/2021,3,1.83889997005463,,,0,
2/13/2018,12/1/2021,3,1.84089994430542,,,0,
2/13/2018,1/1/2022,3,1.84689998626709,,,0,
2/13/2018,3/1/2018,4,1.68529999256134,1.69459998607636,1.65190005302429,76368,
2/13/2018,4/1/2018,4,1.86619997024536,1.87580001354218,1.83840000629425,78521,
2/13/2018,5/1/2018,4,1.87460005283356,1.88590002059937,1.84839999675751,42984,
2/13/2018,6/1/2018,4,1.86790001392365,1.87979996204376,1.84340000152588,29090,
2/13/2018,7/1/2018,4,1.85409998893738,1.86600005626678,1.83150005340576,13070,
2/13/2018,8/1/2018,4,1.83360004425049,1.84389996528626,1.81159996986389,6817,
2/13/2018,9/1/2018,4,1.80599999427795,1.8150999546051,1.78400003910065,7791,
2/13/2018,10/1/2018,4,1.67729997634888,1.68630003929138,1.65610003471375,4354,
2/13/2018,11/1/2018,4,1.6438000202179,1.65359997749329,1.62249994277954,2751,
2/13/2018,12/1/2018,4,1.61640000343323,1.6279000043869,1.5945999622345,3463,
2/13/2018,1/1/2019,4,1.6065000295639,1.60800004005432,1.59300005435944,172,
2/13/2018,2/1/2019,4,1.60909998416901,,,19,
2/13/2018,3/1/2019,4,1.62119996547699,,,212,
2/13/2018,4/1/2019,4,1.7992000579834,,,0,
2/13/2018,5/1/2019,4,1.80219995975494,,,0,
2/13/2018,6/1/2019,4,1.79250001907349,1.79480004310608,1.77450001239777,13,
2/13/2018,7/1/2019,4,1.77649998664856,,,0,
2/13/2018,8/1/2019,4,1.75209999084473,,,0,
2/13/2018,9/1/2019,4,1.72239995002747,,,0,
2/13/2018,10/1/2019,4,1.59039998054504,,,0,
2/13/2018,11/1/2019,4,1.56120002269745,,,0,
2/13/2018,12/1/2019,4,1.53729999065399,,,0,
2/13/2018,1/1/2020,4,1.53269994258881,,,0,
2/13/2018,2/1/2020,4,1.53960001468658,,,0,
2/13/2018,3/1/2020,4,1.55610001087189,,,0,
2/13/2018,4/1/2020,4,1.75349998474121,,,0,
2/13/2018,5/1/2020,4,1.75370001792908,,,0,
2/13/2018,6/1/2020,4,1.74370002746582,,,0,
2/13/2018,7/1/2020,4,1.72490000724792,,,0,
2/13/2018,8/1/2020,4,1.69910001754761,,,0,
2/13/2018,9/1/2020,4,1.67229998111725,,,0,
2/13/2018,10/1/2020,4,1.54460000991821,,,0,
2/13/2018,11/1/2020,4,1.51320004463196,,,0,
2/13/2018,12/1/2020,4,1.48559999465942,,,0,
2/13/2018,1/1/2021,4,1.49059998989105,,,0,
2/13/2018,2/1/2021,4,1.50059998035431,,,0,
2/13/2018,3/1/2021,4,1.52059996128082,,,0,
2/13/2018,4/1/2021,4,1.72360002994537,,,0,
2/13/2018,5/1/2021,4,1.72660005092621,,,0,
2/13/2018,6/1/2021,4,1.72210001945496,,,0,
2/13/2018,7/1/2021,4,1.70609998703003,,,0,
2/13/2018,8/1/2021,4,1.68309998512268,,,0,
2/13/2018,9/1/2021,4,1.65910005569458,,,0,
2/13/2018,10/1/2021,4,1.53410005569458,,,0,
2/13/2018,11/1/2021,4,1.50559997558594,,,0,
2/13/2018,12/1/2021,4,1.4805999994278,,,0,
2/13/2018,1/1/2022,4,1.48559999465942,,,0,
2/14/2018,3/1/2018,1,60.5999984741211,60.9000015258789,58.2000007629395,641921,
2/14/2018,4/1/2018,1,60.5099983215332,60.7900009155273,58.0900001525879,443367,
2/14/2018,5/1/2018,1,60.2700004577637,60.5299987792969,57.8699989318848,155702,
2/14/2018,6/1/2018,1,59.9199981689453,60.1800003051758,57.5699996948242,123056,
2/14/2018,7/1/2018,1,59.4799995422363,59.7000007629395,57.2200012207031,39843,
2/14/2018,8/1/2018,1,59,59.1300010681152,56.810001373291,19699,
2/14/2018,9/1/2018,1,58.5099983215332,58.7299995422363,56.3499984741211,26739,
2/14/2018,10/1/2018,1,58.0499992370605,58.25,56.0499992370606,6382,
2/14/2018,11/1/2018,1,57.6500015258789,57.8300018310547,55.6699981689453,6994,
2/14/2018,12/1/2018,1,57.25,57.4700012207031,55.2999992370606,59719,
2/14/2018,1/1/2019,1,56.8699989318848,57.0299987792969,55.0699996948242,3456,
2/14/2018,2/1/2019,1,56.4700012207031,56.6500015258789,54.7200012207031,3404,
2/14/2018,3/1/2019,1,56.1199989318848,56.1599998474121,54.4700012207031,3005,
2/14/2018,4/1/2019,1,55.7799987792969,55.4500007629395,54.6599998474121,675,
2/14/2018,5/1/2019,1,55.4700012207031,55.1399993896484,54.4500007629395,215,
2/14/2018,6/1/2019,1,55.189998626709,55.3800010681152,53.7000007629395,10427,
2/14/2018,7/1/2019,1,54.8899993896484,54.5499992370606,54.0099983215332,387,
2/14/2018,8/1/2019,1,54.6100006103516,54.7099990844727,53.3300018310547,352,
2/14/2018,9/1/2019,1,54.3600006103516,53.9900016784668,53.5999984741211,364,
2/14/2018,10/1/2019,1,54.1300010681152,53.7400016784668,53.4500007629395,175,
2/14/2018,11/1/2019,1,53.9099998474121,53.5499992370606,53.2900009155273,200,
2/14/2018,12/1/2019,1,53.7200012207031,53.8800010681152,52.6599998474121,20320,
2/14/2018,1/1/2020,1,53.4799995422363,53.1100006103516,53.0099983215332,137,
2/14/2018,2/1/2020,1,53.2599983215332,,,51,
2/14/2018,3/1/2020,1,53.0299987792969,,,153,
2/14/2018,4/1/2020,1,52.810001373291,,,24,
2/14/2018,5/1/2020,1,52.6300010681152,,,22,
2/14/2018,6/1/2020,1,52.4900016784668,52.5999984741211,51.9799995422363,933,
2/14/2018,7/1/2020,1,52.3199996948242,,,50,
2/14/2018,8/1/2020,1,52.2000007629395,,,0,
2/14/2018,9/1/2020,1,52.0699996948242,,,0,
2/14/2018,10/1/2020,1,51.9199981689453,,,0,
2/14/2018,11/1/2020,1,51.7999992370605,,,0,
2/14/2018,12/1/2020,1,51.6699981689453,51.7799987792969,51.1100006103516,3336,
2/14/2018,1/1/2021,1,51.5200004577637,,,0,
2/14/2018,2/1/2021,1,51.4099998474121,,,0,
2/14/2018,3/1/2021,1,51.2900009155274,,,0,
2/14/2018,4/1/2021,1,51.189998626709,,,0,
2/14/2018,5/1/2021,1,51.1199989318848,,,0,
2/14/2018,6/1/2021,1,51.0200004577637,,,260,
2/14/2018,7/1/2021,1,50.9099998474121,,,0,
2/14/2018,8/1/2021,1,50.9000015258789,,,0,
2/14/2018,9/1/2021,1,50.8400001525879,,,0,
2/14/2018,10/1/2021,1,50.689998626709,,,0,
2/14/2018,11/1/2021,1,50.689998626709,,,0,
2/14/2018,12/1/2021,1,50.6699981689453,,,327,
2/14/2018,1/1/2022,1,50.560001373291,,,0,
2/14/2018,2/1/2022,1,50.4799995422363,,,0,
2/14/2018,3/1/2022,1,50.4700012207031,,,0,
2/14/2018,4/1/2022,1,50.4500007629395,,,0,
2/14/2018,5/1/2022,1,50.4000015258789,,,0,
2/14/2018,6/1/2022,1,50.3899993896484,,,0,
2/14/2018,7/1/2022,1,50.2799987792969,,,0,
2/14/2018,8/1/2022,1,50.3199996948242,,,0,
2/14/2018,9/1/2022,1,50.4300003051758,,,0,
2/14/2018,10/1/2022,1,50.3499984741211,,,0,
2/14/2018,11/1/2022,1,50.4000015258789,,,0,
2/14/2018,12/1/2022,1,50.3699989318848,,,47,
2/14/2018,1/1/2023,1,50.3699989318848,,,0,
2/14/2018,2/1/2023,1,50.3300018310547,,,0,
2/14/2018,3/1/2023,1,50.3499984741211,,,0,
2/14/2018,4/1/2023,1,50.2999992370606,,,0,
2/14/2018,5/1/2023,1,50.2599983215332,,,0,
2/14/2018,6/1/2023,1,50.3300018310547,,,0,
2/14/2018,7/1/2023,1,50.2799987792969,,,0,
2/14/2018,8/1/2023,1,50.2299995422363,,,0,
2/14/2018,9/1/2023,1,50.3400001525879,,,0,
2/14/2018,10/1/2023,1,50.3300018310547,,,0,
2/14/2018,11/1/2023,1,50.3300018310547,,,0,
2/14/2018,12/1/2023,1,50.3499984741211,50.5900001525879,50.2999992370606,13,
2/14/2018,1/1/2024,1,50.4000015258789,,,0,
2/14/2018,2/1/2024,1,50.4300003051758,,,0,
2/14/2018,3/1/2024,1,50.4700012207031,,,0,
2/14/2018,4/1/2024,1,50.4900016784668,,,0,
2/14/2018,5/1/2024,1,50.5299987792969,,,0,
2/14/2018,6/1/2024,1,50.5499992370605,,,0,
2/14/2018,7/1/2024,1,50.5999984741211,,,0,
2/14/2018,8/1/2024,1,50.6300010681152,,,0,
2/14/2018,9/1/2024,1,50.6699981689453,,,0,
2/14/2018,10/1/2024,1,50.689998626709,,,0,
2/14/2018,11/1/2024,1,50.7299995422363,,,0,
2/14/2018,12/1/2024,1,50.7400016784668,50.5999984741211,50.5999984741211,2,
2/14/2018,1/1/2025,1,50.7700004577637,,,0,
2/14/2018,2/1/2025,1,50.810001373291,,,0,
2/14/2018,3/1/2025,1,50.8400001525879,,,0,
2/14/2018,4/1/2025,1,50.8699989318848,,,0,
2/14/2018,5/1/2025,1,50.9099998474121,,,0,
2/14/2018,6/1/2025,1,50.939998626709,,,0,
2/14/2018,7/1/2025,1,50.9799995422363,,,0,
2/14/2018,8/1/2025,1,51.0099983215332,,,0,
2/14/2018,9/1/2025,1,51.0499992370606,,,0,
2/14/2018,10/1/2025,1,51.0800018310547,,,0,
2/14/2018,11/1/2025,1,51.1199989318848,,,0,
2/14/2018,12/1/2025,1,51.0999984741211,,,0,
2/14/2018,1/1/2026,1,51.1800003051758,,,0,
2/14/2018,2/1/2026,1,51.2200012207031,,,0,
2/14/2018,3/1/2026,1,51.25,,,0,
2/14/2018,4/1/2026,1,51.2799987792969,,,0,
2/14/2018,5/1/2026,1,51.3199996948242,,,0,
2/14/2018,6/1/2026,1,51.3499984741211,,,0,
2/14/2018,7/1/2026,1,51.3800010681152,,,0,
2/14/2018,8/1/2026,1,51.4199981689453,,,0,
2/14/2018,9/1/2026,1,51.4500007629395,,,0,
2/14/2018,10/1/2026,1,51.4799995422363,,,0,
2/14/2018,11/1/2026,1,51.5200004577637,,,0,
2/14/2018,12/1/2026,1,51.5499992370606,,,0,
2/14/2018,1/1/2027,1,51.5800018310547,,,0,
2/14/2018,2/1/2027,1,51.6100006103516,,,0,
2/14/2018,3/1/2018,3,1.88440001010895,1.89250004291534,1.80840003490448,72544,
2/14/2018,4/1/2018,3,1.88230001926422,1.89049994945526,1.80970001220703,68301,
2/14/2018,5/1/2018,3,1.87679994106293,1.88510000705719,1.8092999458313,46515,
2/14/2018,6/1/2018,3,1.87090003490448,1.87929999828339,1.80820000171661,46315,
2/14/2018,7/1/2018,3,1.86969995498657,1.87740004062653,1.81019997596741,12801,
2/14/2018,8/1/2018,3,1.8688999414444,1.87609994411469,1.81149995326996,6368,
2/14/2018,9/1/2018,3,1.869500041008,1.87590003013611,1.81350004673004,6441,
2/14/2018,10/1/2018,3,1.87020003795624,1.87629997730255,1.81710004806519,4280,
2/14/2018,11/1/2018,3,1.87039995193481,1.87580001354218,1.8183000087738,2418,
2/14/2018,12/1/2018,3,1.86989998817444,1.87539994716644,1.8183000087738,8353,
2/14/2018,1/1/2019,3,1.86969995498657,1.875,1.81949996948242,2194,
2/14/2018,2/1/2019,3,1.86660003662109,1.87139999866486,1.81770002841949,489,
2/14/2018,3/1/2019,3,1.86020004749298,1.84420001506805,1.83669996261597,343,
2/14/2018,4/1/2019,3,1.8449000120163,1.82749998569489,,31,
2/14/2018,5/1/2019,3,1.83650004863739,1.82599997520447,1.82599997520447,7,
2/14/2018,6/1/2019,3,1.83299994468689,1.8367999792099,1.78910005092621,76,
2/14/2018,7/1/2019,3,1.83299994468689,1.81630003452301,,0,
2/14/2018,8/1/2019,3,1.83490002155304,,,0,
2/14/2018,9/1/2019,3,1.83980000019074,1.81050002574921,1.80019998550415,6,
2/14/2018,10/1/2019,3,1.84660005569458,1.81749999523163,1.80719995498657,2,
2/14/2018,11/1/2019,3,1.85459995269775,1.8474999666214,1.81669998168945,4,
2/14/2018,12/1/2019,3,1.86090004444122,1.85749995708466,1.83550000190735,25,
2/14/2018,1/1/2020,3,1.86619997024536,1.82990002632141,1.82990002632141,2,
2/14/2018,2/1/2020,3,1.86679995059967,,,0,
2/14/2018,3/1/2020,3,1.86240005493164,,,0,
2/14/2018,4/1/2020,3,1.85179996490479,,,0,
2/14/2018,5/1/2020,3,1.84539997577667,,,0,
2/14/2018,6/1/2020,3,1.8429000377655,,,0,
2/14/2018,7/1/2020,3,1.84660005569458,,,0,
2/14/2018,8/1/2020,3,1.85010004043579,,,0,
2/14/2018,9/1/2020,3,1.85430002212524,,,0,
2/14/2018,10/1/2020,3,1.85640001296997,,,0,
2/14/2018,11/1/2020,3,1.85899996757507,,,0,
2/14/2018,12/1/2020,3,1.86259996891022,,,5,
2/14/2018,1/1/2021,3,1.8688999414444,,,0,
2/14/2018,2/1/2021,3,1.87100005149841,,,0,
2/14/2018,3/1/2021,3,1.86800003051758,,,0,
2/14/2018,4/1/2021,3,1.85860002040863,,,0,
2/14/2018,5/1/2021,3,1.85339999198914,,,0,
2/14/2018,6/1/2021,3,1.85169994831085,,,0,
2/14/2018,7/1/2021,3,1.85450005531311,,,0,
2/14/2018,8/1/2021,3,1.85759997367859,,,0,
2/14/2018,9/1/2021,3,1.86090004444122,,,0,
2/14/2018,10/1/2021,3,1.86310005187988,,,0,
2/14/2018,11/1/2021,3,1.86450004577637,,,0,
2/14/2018,12/1/2021,3,1.86650002002716,,,0,
2/14/2018,1/1/2022,3,1.87249994277954,,,0,
2/14/2018,3/1/2018,4,1.71300005912781,1.72430002689362,1.65530002117157,60039,
2/14/2018,4/1/2018,4,1.89600002765656,1.90699994564056,1.83879995346069,65846,
2/14/2018,5/1/2018,4,1.90600001811981,1.91639995574951,1.84959995746613,32687,
2/14/2018,6/1/2018,4,1.89950001239777,1.90970003604889,1.84420001506805,22665,
2/14/2018,7/1/2018,4,1.88489997386932,1.89479994773865,1.83089995384216,10442,
2/14/2018,8/1/2018,4,1.86339998245239,1.87290000915527,1.81140005588532,4782,
2/14/2018,9/1/2018,4,1.83440005779266,1.84370005130768,1.78400003910065,5946,
2/14/2018,10/1/2018,4,1.70280003547668,1.71189999580383,1.65480005741119,1486,
2/14/2018,11/1/2018,4,1.667799949646,1.67669999599457,1.62259995937347,804,
2/14/2018,12/1/2018,4,1.63970005512238,1.64880001544952,1.59619998931885,2386,
2/14/2018,1/1/2019,4,1.62909996509552,1.63359999656677,1.59549999237061,177,
2/14/2018,2/1/2019,4,1.63119995594025,1.61059999465942,,5,
2/14/2018,3/1/2019,4,1.64279997348785,1.63139998912811,,3,
2/14/2018,4/1/2019,4,1.8202999830246,1.80879998207092,,3,
2/14/2018,5/1/2019,4,1.82379996776581,1.80599999427795,,3,
2/14/2018,6/1/2019,4,1.81359994411469,1.81879997253418,1.77799999713898,89,
2/14/2018,7/1/2019,4,1.79649996757507,1.77880001068115,,0,
2/14/2018,8/1/2019,4,1.77100002765656,,,0,
2/14/2018,9/1/2019,4,1.74020004272461,,,4,
2/14/2018,10/1/2019,4,1.60699999332428,,,0,
2/14/2018,11/1/2019,4,1.57669997215271,,,0,
2/14/2018,12/1/2019,4,1.55169999599457,,,75,
2/14/2018,1/1/2020,4,1.54709994792938,,,0,
2/14/2018,2/1/2020,4,1.55400002002716,,,0,
2/14/2018,3/1/2020,4,1.57050001621246,,,0,
2/14/2018,4/1/2020,4,1.76789999008179,,,0,
2/14/2018,5/1/2020,4,1.76810002326965,,,0,
2/14/2018,6/1/2020,4,1.7581000328064,,,0,
2/14/2018,7/1/2020,4,1.7393000125885,,,0,
2/14/2018,8/1/2020,4,1.71350002288818,,,0,
2/14/2018,9/1/2020,4,1.68669998645782,,,0,
2/14/2018,10/1/2020,4,1.55900001525879,,,0,
2/14/2018,11/1/2020,4,1.52760004997253,,,0,
2/14/2018,12/1/2020,4,1.5,,,0,
2/14/2018,1/1/2021,4,1.50499999523163,,,0,
2/14/2018,2/1/2021,4,1.51499998569489,,,0,
2/14/2018,3/1/2021,4,1.5349999666214,,,0,
2/14/2018,4/1/2021,4,1.73800003528595,,,0,
2/14/2018,5/1/2021,4,1.74100005626678,,,0,
2/14/2018,6/1/2021,4,1.73650002479553,,,0,
2/14/2018,7/1/2021,4,1.72049999237061,,,0,
2/14/2018,8/1/2021,4,1.69749999046326,,,0,
2/14/2018,9/1/2021,4,1.67349994182587,,,0,
2/14/2018,10/1/2021,4,1.54849994182587,,,0,
2/14/2018,11/1/2021,4,1.51999998092651,,,0,
2/14/2018,12/1/2021,4,1.49500000476837,,,0,
2/14/2018,1/1/2022,4,1.5,,,0,
2/15/2018,3/1/2018,1,61.3400001525879,61.6399993896484,59.7200012207031,327157,
2/15/2018,4/1/2018,1,61.1699981689453,61.4599990844727,59.5900001525879,566058,
2/15/2018,5/1/2018,1,60.7799987792969,61.1599998474121,59.3199996948242,158646,
2/15/2018,6/1/2018,1,60.2799987792969,60.7700004577637,58.9300003051758,162644,
2/15/2018,7/1/2018,1,59.7299995422363,60.2400016784668,58.4799995422363,46033,
2/15/2018,8/1/2018,1,59.1699981689453,59.75,57.9900016784668,30060,
2/15/2018,9/1/2018,1,58.6199989318848,59.25,57.4700012207031,30086,
2/15/2018,10/1/2018,1,58.1199989318848,58.689998626709,57.1800003051758,10317,
2/15/2018,11/1/2018,1,57.6699981689453,58.3400001525879,56.7799987792969,7174,
2/15/2018,12/1/2018,1,57.2700004577637,57.9300003051758,56.2200012207031,74533,
2/15/2018,1/1/2019,1,56.8699989318848,57.5200004577637,56,2429,
2/15/2018,2/1/2019,1,56.4599990844727,57.0800018310547,55.6599998474121,1616,
2/15/2018,3/1/2019,1,56.0900001525879,56.6500015258789,55.3699989318848,4990,
2/15/2018,4/1/2019,1,55.7400016784668,55.8600006103516,55.3800010681152,245,
2/15/2018,5/1/2019,1,55.4300003051758,55.5299987792969,55.1100006103516,465,
2/15/2018,6/1/2019,1,55.1399993896484,55.7000007629395,54.310001373291,15791,
2/15/2018,7/1/2019,1,54.8300018310547,54.9199981689453,54.5499992370606,874,
2/15/2018,8/1/2019,1,54.5400009155273,54.6699981689453,53.8600006103516,883,
2/15/2018,9/1/2019,1,54.2900009155273,,54.0400009155273,1173,
2/15/2018,10/1/2019,1,54.0699996948242,,53.8300018310547,118,
2/15/2018,11/1/2019,1,53.8600006103516,,53.6599998474121,120,
2/15/2018,12/1/2019,1,53.689998626709,54.2000007629395,52.9300003051758,19411,
2/15/2018,1/1/2020,1,53.4700012207031,,53.2599983215332,5,
2/15/2018,2/1/2020,1,53.25,,,7,
2/15/2018,3/1/2020,1,53.0200004577637,,,7,
2/15/2018,4/1/2020,1,52.7900009155273,,,2,
2/15/2018,5/1/2020,1,52.5999984741211,,,0,
2/15/2018,6/1/2020,1,52.4500007629395,52.1300010681152,52,507,
2/15/2018,7/1/2020,1,52.2900009155273,,,12,
2/15/2018,8/1/2020,1,52.1599998474121,,,2,
2/15/2018,9/1/2020,1,52.0200004577637,,,0,
2/15/2018,10/1/2020,1,51.8899993896484,,,0,
2/15/2018,11/1/2020,1,51.7200012207031,,,0,
2/15/2018,12/1/2020,1,51.5900001525879,52,51.0400009155273,3679,
2/15/2018,1/1/2021,1,51.439998626709,,,0,
2/15/2018,2/1/2021,1,51.3300018310547,,,0,
2/15/2018,3/1/2021,1,51.2200012207031,,,0,
2/15/2018,4/1/2021,1,51.1100006103516,,,0,
2/15/2018,5/1/2021,1,51.0299987792969,,,0,
2/15/2018,6/1/2021,1,50.939998626709,,,24,
2/15/2018,7/1/2021,1,50.8400001525879,,,0,
2/15/2018,8/1/2021,1,50.7799987792969,,,0,
2/15/2018,9/1/2021,1,50.7200012207031,,,0,
2/15/2018,10/1/2021,1,50.5699996948242,,,0,
2/15/2018,11/1/2021,1,50.5800018310547,,,0,
2/15/2018,12/1/2021,1,50.5800018310547,,,302,
2/15/2018,1/1/2022,1,50.4799995422363,,,0,
2/15/2018,2/1/2022,1,50.4000015258789,,,0,
2/15/2018,3/1/2022,1,50.3899993896484,,,0,
2/15/2018,4/1/2022,1,50.3699989318848,,,0,
2/15/2018,5/1/2022,1,50.3199996948242,,,0,
2/15/2018,6/1/2022,1,50.310001373291,,,0,
2/15/2018,7/1/2022,1,50.2000007629395,,,0,
2/15/2018,8/1/2022,1,50.2400016784668,,,0,
2/15/2018,9/1/2022,1,50.3499984741211,,,0,
2/15/2018,10/1/2022,1,50.2700004577637,,,0,
2/15/2018,11/1/2022,1,50.3199996948242,,,0,
2/15/2018,12/1/2022,1,50.3300018310547,50.0499992370605,50.0499992370605,32,
2/15/2018,1/1/2023,1,50.3300018310547,,,0,
2/15/2018,2/1/2023,1,50.2900009155273,,,0,
2/15/2018,3/1/2023,1,50.310001373291,,,0,
2/15/2018,4/1/2023,1,50.2599983215332,,,0,
2/15/2018,5/1/2023,1,50.2200012207031,,,0,
2/15/2018,6/1/2023,1,50.310001373291,,,0,
2/15/2018,7/1/2023,1,50.2599983215332,,,0,
2/15/2018,8/1/2023,1,50.2099990844727,,,0,
2/15/2018,9/1/2023,1,50.2999992370606,,,0,
2/15/2018,10/1/2023,1,50.2900009155273,,,0,
2/15/2018,11/1/2023,1,50.2900009155273,,,0,
2/15/2018,12/1/2023,1,50.2900009155273,,,0,
2/15/2018,1/1/2024,1,50.3400001525879,,,0,
2/15/2018,2/1/2024,1,50.3699989318848,,,0,
2/15/2018,3/1/2024,1,50.4099998474121,,,0,
2/15/2018,4/1/2024,1,50.4300003051758,,,0,
2/15/2018,5/1/2024,1,50.4700012207031,,,0,
2/15/2018,6/1/2024,1,50.4900016784668,,,0,
2/15/2018,7/1/2024,1,50.5400009155273,,,0,
2/15/2018,8/1/2024,1,50.5699996948242,,,0,
2/15/2018,9/1/2024,1,50.6100006103516,,,0,
2/15/2018,10/1/2024,1,50.6300010681152,,,0,
2/15/2018,11/1/2024,1,50.6699981689453,,,0,
2/15/2018,12/1/2024,1,50.7000007629395,,,0,
2/15/2018,1/1/2025,1,50.7299995422363,,,0,
2/15/2018,2/1/2025,1,50.7700004577637,,,0,
2/15/2018,3/1/2025,1,50.7999992370606,,,0,
2/15/2018,4/1/2025,1,50.8300018310547,,,0,
2/15/2018,5/1/2025,1,50.8699989318848,,,0,
2/15/2018,6/1/2025,1,50.9000015258789,,,0,
2/15/2018,7/1/2025,1,50.939998626709,,,0,
2/15/2018,8/1/2025,1,50.9700012207031,,,0,
2/15/2018,9/1/2025,1,51.0099983215332,,,0,
2/15/2018,10/1/2025,1,51.0400009155273,,,0,
2/15/2018,11/1/2025,1,51.0800018310547,,,0,
2/15/2018,12/1/2025,1,51.060001373291,,,0,
2/15/2018,1/1/2026,1,51.1399993896484,,,0,
2/15/2018,2/1/2026,1,51.1800003051758,,,0,
2/15/2018,3/1/2026,1,51.2099990844727,,,0,
2/15/2018,4/1/2026,1,51.2400016784668,,,0,
2/15/2018,5/1/2026,1,51.2799987792969,,,0,
2/15/2018,6/1/2026,1,51.310001373291,,,0,
2/15/2018,7/1/2026,1,51.3400001525879,,,0,
2/15/2018,8/1/2026,1,51.3800010681152,,,0,
2/15/2018,9/1/2026,1,51.4099998474121,,,0,
2/15/2018,10/1/2026,1,51.439998626709,,,0,
2/15/2018,11/1/2026,1,51.4799995422363,,,0,
2/15/2018,12/1/2026,1,51.5099983215332,,,0,
2/15/2018,1/1/2027,1,51.5400009155273,,,0,
2/15/2018,2/1/2027,1,51.5699996948242,,,0,
2/15/2018,3/1/2018,3,1.89160001277924,1.90390002727509,1.85490000247955,57927,
2/15/2018,4/1/2018,3,1.8885999917984,1.90209996700287,1.85409998893738,54898,
2/15/2018,5/1/2018,3,1.8831000328064,1.89649999141693,1.84909999370575,26561,
2/15/2018,6/1/2018,3,1.87750005722046,1.89059996604919,1.84379994869232,22062,
2/15/2018,7/1/2018,3,1.87590003013611,1.88750004768372,1.84360003471375,8816,
2/15/2018,8/1/2018,3,1.87430000305176,1.88680005073547,1.84270000457764,4629,
2/15/2018,9/1/2018,3,1.87430000305176,1.88689994812012,1.84340000152588,2782,
2/15/2018,10/1/2018,3,1.87440001964569,1.88750004768372,1.84409999847412,1035,
2/15/2018,11/1/2018,3,1.87419998645782,1.88699996471405,1.84430003166199,802,
2/15/2018,12/1/2018,3,1.87339997291565,1.88619995117188,1.84430003166199,4968,
2/15/2018,1/1/2019,3,1.87329995632172,1.88540005683899,1.84420001506805,574,
2/15/2018,2/1/2019,3,1.87039995193481,1.88139998912811,1.84130001068115,423,
2/15/2018,3/1/2019,3,1.86370003223419,1.85500001907349,1.84399998188019,365,
2/15/2018,4/1/2019,3,1.84850001335144,1.83179998397827,1.8286999464035,81,
2/15/2018,5/1/2019,3,1.84010004997253,1.82449996471405,1.82050001621246,22,
2/15/2018,6/1/2019,3,1.83619999885559,1.84130001068115,1.81060004234314,81,
2/15/2018,7/1/2019,3,1.83599996566772,1.82249999046326,1.82239997386932,9,
2/15/2018,8/1/2019,3,1.83770000934601,,,0,
2/15/2018,9/1/2019,3,1.84249997138977,,,0,
2/15/2018,10/1/2019,3,1.84909999370575,,,0,
2/15/2018,11/1/2019,3,1.85689997673035,,,0,
2/15/2018,12/1/2019,3,1.86300003528595,1.85000002384186,1.85000002384186,72,
2/15/2018,1/1/2020,3,1.86829996109009,,,0,
2/15/2018,2/1/2020,3,1.8688999414444,,,0,
2/15/2018,3/1/2020,3,1.86450004577637,,,0,
2/15/2018,4/1/2020,3,1.85389995574951,,,0,
2/15/2018,5/1/2020,3,1.8474999666214,,,0,
2/15/2018,6/1/2020,3,1.84500002861023,,,0,
2/15/2018,7/1/2020,3,1.84870004653931,,,0,
2/15/2018,8/1/2020,3,1.85220003128052,,,0,
2/15/2018,9/1/2020,3,1.85640001296997,,,0,
2/15/2018,10/1/2020,3,1.8585000038147,,,0,
2/15/2018,11/1/2020,3,1.8610999584198,,,0,
2/15/2018,12/1/2020,3,1.86469995975494,,,0,
2/15/2018,1/1/2021,3,1.87100005149841,,,0,
2/15/2018,2/1/2021,3,1.87310004234314,,,0,
2/15/2018,3/1/2021,3,1.8701000213623,,,0,
2/15/2018,4/1/2021,3,1.86070001125336,,,0,
2/15/2018,5/1/2021,3,1.85549998283386,,,0,
2/15/2018,6/1/2021,3,1.85380005836487,,,0,
2/15/2018,7/1/2021,3,1.85660004615784,,,0,
2/15/2018,8/1/2021,3,1.85969996452332,,,0,
2/15/2018,9/1/2021,3,1.86300003528595,,,0,
2/15/2018,10/1/2021,3,1.86520004272461,,,0,
2/15/2018,11/1/2021,3,1.86660003662109,,,0,
2/15/2018,12/1/2021,3,1.86860001087189,,,0,
2/15/2018,1/1/2022,3,1.87460005283356,,,0,
2/15/2018,3/1/2018,4,1.73580002784729,1.74310004711151,1.69910001754761,50589,
2/15/2018,4/1/2018,4,1.91429996490479,1.92190003395081,1.87880003452301,56070,
2/15/2018,5/1/2018,4,1.92330002784729,1.92999994754791,1.88789999485016,28629,
2/15/2018,6/1/2018,4,1.91569995880127,1.92159998416901,1.88059997558594,17819,
2/15/2018,7/1/2018,4,1.89900004863739,1.90409994125366,1.86479997634888,9903,
2/15/2018,8/1/2018,4,1.87569999694824,1.88139998912811,1.84220004081726,4902,
2/15/2018,9/1/2018,4,1.84510004520416,1.85199999809265,1.8121999502182,4937,
2/15/2018,10/1/2018,4,1.71169996261597,1.7195999622345,1.68019998073578,1145,
2/15/2018,11/1/2018,4,1.67599999904633,1.6845999956131,1.64569997787476,677,
2/15/2018,12/1/2018,4,1.64690005779266,1.65600001811981,1.61839997768402,1938,
2/15/2018,1/1/2019,4,1.63610005378723,1.63719999790192,1.61670005321503,470,
2/15/2018,2/1/2019,4,1.63769996166229,1.64110004901886,1.62249994277954,44,
2/15/2018,3/1/2019,4,1.64950001239777,1.64600002765656,1.64069998264313,10,
2/15/2018,4/1/2019,4,1.82710003852844,1.82299995422363,1.82299995422363,2,
2/15/2018,5/1/2019,4,1.83070003986359,1.82760000228882,1.82550001144409,4,
2/15/2018,6/1/2019,4,1.82050001621246,1.81990003585815,1.79929995536804,5,
2/15/2018,7/1/2019,4,1.80340003967285,,,0,
2/15/2018,8/1/2019,4,1.77789998054504,,,0,
2/15/2018,9/1/2019,4,1.7470999956131,,,0,
2/15/2018,10/1/2019,4,1.61389994621277,,,0,
2/15/2018,11/1/2019,4,1.58360004425049,,,0,
2/15/2018,12/1/2019,4,1.55859994888306,,,0,
2/15/2018,1/1/2020,4,1.55400002002716,,,0,
2/15/2018,2/1/2020,4,1.56089997291565,,,0,
2/15/2018,3/1/2020,4,1.57739996910095,,,0,
2/15/2018,4/1/2020,4,1.77479994297028,,,0,
2/15/2018,5/1/2020,4,1.77499997615814,,,0,
2/15/2018,6/1/2020,4,1.76499998569489,,,0,
2/15/2018,7/1/2020,4,1.74619996547699,,,0,
2/15/2018,8/1/2020,4,1.72039997577667,,,0,
2/15/2018,9/1/2020,4,1.6936000585556,,,0,
2/15/2018,10/1/2020,4,1.56589996814728,,,0,
2/15/2018,11/1/2020,4,1.53450000286102,,,0,
2/15/2018,12/1/2020,4,1.50689995288849,,,0,
2/15/2018,1/1/2021,4,1.51189994812012,,,0,
2/15/2018,2/1/2021,4,1.52190005779266,,,0,
2/15/2018,3/1/2021,4,1.54190003871918,,,0,
2/15/2018,4/1/2021,4,1.74489998817444,,,0,
2/15/2018,5/1/2021,4,1.74790000915527,,,0,
2/15/2018,6/1/2021,4,1.74339997768402,,,0,
2/15/2018,7/1/2021,4,1.72739994525909,,,0,
2/15/2018,8/1/2021,4,1.70439994335175,,,0,
2/15/2018,9/1/2021,4,1.68040001392365,,,0,
2/15/2018,10/1/2021,4,1.55540001392365,,,0,
2/15/2018,11/1/2021,4,1.52690005302429,,,0,
2/15/2018,12/1/2021,4,1.50189995765686,,,0,
2/15/2018,1/1/2022,4,1.50689995288849,,,0,
2/16/2018,3/1/2018,1,61.6800003051758,61.9900016784668,60.8800010681152,172969,
2/16/2018,4/1/2018,1,61.5499992370606,61.8699989318848,60.7599983215332,519026,
2/16/2018,5/1/2018,1,61.2000007629395,61.5099983215332,60.4199981689453,121833,
2/16/2018,6/1/2018,1,60.7299995422363,61.0200004577637,59.9500007629395,103837,
2/16/2018,7/1/2018,1,60.189998626709,60.4500007629395,59.4700012207031,32312,
2/16/2018,8/1/2018,1,59.6300010681152,59.8499984741211,58.9000015258789,21007,
2/16/2018,9/1/2018,1,59.0900001525879,59.2900009155273,58.3300018310547,26295,
2/16/2018,10/1/2018,1,58.5800018310547,58.689998626709,57.9799995422363,8431,
2/16/2018,11/1/2018,1,58.1300010681152,58.2700004577637,57.5400009155274,6340,
2/16/2018,12/1/2018,1,57.7200012207031,57.8600006103516,56.9599990844727,57643,
2/16/2018,1/1/2019,1,57.3199996948242,57.4000015258789,56.7099990844727,4911,
2/16/2018,2/1/2019,1,56.9199981689453,56.9700012207031,56.3400001525879,4307,
2/16/2018,3/1/2019,1,56.5699996948242,57.0699996948242,55.8199996948242,8354,
2/16/2018,4/1/2019,1,56.2099990844727,55.7900009155273,,463,
2/16/2018,5/1/2019,1,55.9000015258789,55.4700012207031,,1135,
2/16/2018,6/1/2019,1,55.6199989318848,55.6800003051758,54.9000015258789,10723,
2/16/2018,7/1/2019,1,55.2999992370606,54.8699989318848,,479,
2/16/2018,8/1/2019,1,55.0099983215332,55.0699996948242,54.4300003051758,851,
2/16/2018,9/1/2019,1,54.75,54.2999992370605,,798,
2/16/2018,10/1/2019,1,54.5099983215332,54.0499992370606,54.0099983215332,114,
2/16/2018,11/1/2019,1,54.2999992370605,,,65,
2/16/2018,12/1/2019,1,54.1399993896484,54.2000007629395,53.4700012207031,10356,
2/16/2018,1/1/2020,1,53.9199981689453,,,48,
2/16/2018,2/1/2020,1,53.689998626709,,,171,
2/16/2018,3/1/2020,1,53.4500007629395,,,195,
2/16/2018,4/1/2020,1,53.2099990844727,,,3,
2/16/2018,5/1/2020,1,53.0099983215332,,,0,
2/16/2018,6/1/2020,1,52.8600006103516,52.5999984741211,52.560001373291,399,
2/16/2018,7/1/2020,1,52.689998626709,,,0,
2/16/2018,8/1/2020,1,52.5499992370605,,,0,
2/16/2018,9/1/2020,1,52.3699989318848,,,0,
2/16/2018,10/1/2020,1,52.2299995422363,,,0,
2/16/2018,11/1/2020,1,52.0999984741211,,,0,
2/16/2018,12/1/2020,1,51.9700012207031,52,51.3899993896484,2403,
2/16/2018,1/1/2021,1,51.8199996948242,,,0,
2/16/2018,2/1/2021,1,51.7000007629395,,,0,
2/16/2018,3/1/2021,1,51.5900001525879,,,0,
2/16/2018,4/1/2021,1,51.5099983215332,,,0,
2/16/2018,5/1/2021,1,51.4000015258789,,,0,
2/16/2018,6/1/2021,1,51.2799987792969,,,24,
2/16/2018,7/1/2021,1,51.1500015258789,,,0,
2/16/2018,8/1/2021,1,51.0999984741211,,,0,
2/16/2018,9/1/2021,1,51.0400009155273,,,0,
2/16/2018,10/1/2021,1,50.8800010681152,,,0,
2/16/2018,11/1/2021,1,50.8800010681152,,,0,
2/16/2018,12/1/2021,1,50.8699989318848,50.5999984741211,,910,
2/16/2018,1/1/2022,1,50.7700004577637,,,0,
2/16/2018,2/1/2022,1,50.689998626709,,,0,
2/16/2018,3/1/2022,1,50.6800003051758,,,0,
2/16/2018,4/1/2022,1,50.6599998474121,,,0,
2/16/2018,5/1/2022,1,50.6100006103516,,,0,
2/16/2018,6/1/2022,1,50.5999984741211,,,0,
2/16/2018,7/1/2022,1,50.4900016784668,,,0,
2/16/2018,8/1/2022,1,50.5299987792969,,,0,
2/16/2018,9/1/2022,1,50.6399993896484,,,0,
2/16/2018,10/1/2022,1,50.560001373291,,,0,
2/16/2018,11/1/2022,1,50.6100006103516,,,0,
2/16/2018,12/1/2022,1,50.6199989318848,50.3800010681152,50.3800010681152,310,
2/16/2018,1/1/2023,1,50.6199989318848,,,0,
2/16/2018,2/1/2023,1,50.5800018310547,,,0,
2/16/2018,3/1/2023,1,50.5999984741211,,,0,
2/16/2018,4/1/2023,1,50.5499992370605,,,0,
2/16/2018,5/1/2023,1,50.5099983215332,,,0,
2/16/2018,6/1/2023,1,50.5999984741211,,,0,
2/16/2018,7/1/2023,1,50.5499992370605,,,0,
2/16/2018,8/1/2023,1,50.5,,,0,
2/16/2018,9/1/2023,1,50.5900001525879,,,0,
2/16/2018,10/1/2023,1,50.5800018310547,,,0,
2/16/2018,11/1/2023,1,50.5800018310547,,,0,
2/16/2018,12/1/2023,1,50.5800018310547,,,0,
2/16/2018,1/1/2024,1,50.6300010681152,,,0,
2/16/2018,2/1/2024,1,50.6599998474121,,,0,
2/16/2018,3/1/2024,1,50.7000007629395,,,0,
2/16/2018,4/1/2024,1,50.7200012207031,,,0,
2/16/2018,5/1/2024,1,50.7599983215332,,,0,
2/16/2018,6/1/2024,1,50.7799987792969,,,0,
2/16/2018,7/1/2024,1,50.8300018310547,,,0,
2/16/2018,8/1/2024,1,50.8600006103516,,,0,
2/16/2018,9/1/2024,1,50.9000015258789,,,0,
2/16/2018,10/1/2024,1,50.9199981689453,,,0,
2/16/2018,11/1/2024,1,50.9599990844727,,,0,
2/16/2018,12/1/2024,1,50.9900016784668,,,0,
2/16/2018,1/1/2025,1,51.0200004577637,,,0,
2/16/2018,2/1/2025,1,51.060001373291,,,0,
2/16/2018,3/1/2025,1,51.0900001525879,,,0,
2/16/2018,4/1/2025,1,51.1199989318848,,,0,
2/16/2018,5/1/2025,1,51.1599998474121,,,0,
2/16/2018,6/1/2025,1,51.189998626709,,,0,
2/16/2018,7/1/2025,1,51.2299995422363,,,0,
2/16/2018,8/1/2025,1,51.2599983215332,,,0,
2/16/2018,9/1/2025,1,51.2999992370605,,,0,
2/16/2018,10/1/2025,1,51.3300018310547,,,0,
2/16/2018,11/1/2025,1,51.3699989318848,,,0,
2/16/2018,12/1/2025,1,51.3499984741211,,,0,
2/16/2018,1/1/2026,1,51.4300003051758,,,0,
2/16/2018,2/1/2026,1,51.4700012207031,,,0,
2/16/2018,3/1/2026,1,51.5,,,0,
2/16/2018,4/1/2026,1,51.5299987792969,,,0,
2/16/2018,5/1/2026,1,51.5699996948242,,,0,
2/16/2018,6/1/2026,1,51.5999984741211,,,0,
2/16/2018,7/1/2026,1,51.6300010681152,,,0,
2/16/2018,8/1/2026,1,51.6699981689453,,,0,
2/16/2018,9/1/2026,1,51.7000007629395,,,0,
2/16/2018,10/1/2026,1,51.7299995422363,,,0,
2/16/2018,11/1/2026,1,51.7700004577637,,,0,
2/16/2018,12/1/2026,1,51.7999992370605,,,0,
2/16/2018,1/1/2027,1,51.8300018310547,,,0,
2/16/2018,2/1/2027,1,51.8600006103516,,,0,
2/16/2018,3/1/2018,3,1.91040003299713,1.92159998416901,1.89289999008179,32531,
2/16/2018,4/1/2018,3,1.90840005874634,1.91830003261566,1.89020001888275,49413,
2/16/2018,5/1/2018,3,1.90429997444153,1.91219997406006,1.88450002670288,24309,
2/16/2018,6/1/2018,3,1.89919996261597,1.90550005435944,1.87969994544983,23784,
2/16/2018,7/1/2018,3,1.89719998836517,1.90269994735718,1.87800002098084,7642,
2/16/2018,8/1/2018,3,1.89499998092651,1.89979994297028,1.87660002708435,4914,
2/16/2018,9/1/2018,3,1.89489996433258,1.89909994602203,1.87660002708435,3616,
2/16/2018,10/1/2018,3,1.89460003376007,1.89810001850128,1.87699997425079,1341,
2/16/2018,11/1/2018,3,1.89390003681183,1.89730000495911,1.87660002708435,1286,
2/16/2018,12/1/2018,3,1.89269995689392,1.89549994468689,1.875,5474,
2/16/2018,1/1/2019,3,1.89219999313355,1.89520001411438,1.87569999694824,922,
2/16/2018,2/1/2019,3,1.88849997520447,1.8911999464035,,742,
2/16/2018,3/1/2019,3,1.8811000585556,,,835,
2/16/2018,4/1/2019,3,1.86419999599457,1.86699998378754,1.8588000535965,164,
2/16/2018,5/1/2019,3,1.85510003566742,1.85249996185303,1.8474999666214,47,
2/16/2018,6/1/2019,3,1.84979999065399,1.85099995136261,1.83619999885559,162,
2/16/2018,7/1/2019,3,1.84850001335144,,,4,
2/16/2018,8/1/2019,3,1.85029995441437,,,3,
2/16/2018,9/1/2019,3,1.85510003566742,1.85220003128052,1.85220003128052,1,
2/16/2018,10/1/2019,3,1.8614000082016,1.86150002479553,1.86150002479553,1,
2/16/2018,11/1/2019,3,1.86880004405975,1.86500000953674,1.86500000953674,1,
2/16/2018,12/1/2019,3,1.87440001964569,1.86520004272461,1.86249995231628,80,
2/16/2018,1/1/2020,3,1.87940001487732,,,2,
2/16/2018,2/1/2020,3,1.87960004806519,,,0,
2/16/2018,3/1/2020,3,1.87489998340607,,,0,
2/16/2018,4/1/2020,3,1.8639999628067,,,0,
2/16/2018,5/1/2020,3,1.85720002651215,,,0,
2/16/2018,6/1/2020,3,1.85440003871918,1.83150005340576,1.82749998569489,5,
2/16/2018,7/1/2020,3,1.85810005664825,,,0,
2/16/2018,8/1/2020,3,1.86160004138947,,,5,
2/16/2018,9/1/2020,3,1.86580002307892,,,5,
2/16/2018,10/1/2020,3,1.86790001392365,,,0,
2/16/2018,11/1/2020,3,1.87049996852875,,,0,
2/16/2018,12/1/2020,3,1.87409996986389,,,0,
2/16/2018,1/1/2021,3,1.88039994239807,,,0,
2/16/2018,2/1/2021,3,1.88250005245209,,,0,
2/16/2018,3/1/2021,3,1.87950003147125,,,0,
2/16/2018,4/1/2021,3,1.8701000213623,,,0,
2/16/2018,5/1/2021,3,1.86489999294281,,,0,
2/16/2018,6/1/2021,3,1.86319994926453,,,0,
2/16/2018,7/1/2021,3,1.86600005626678,,,0,
2/16/2018,8/1/2021,3,1.86909997463226,,,0,
2/16/2018,9/1/2021,3,1.8724000453949,,,0,
2/16/2018,10/1/2021,3,1.87460005283356,,,0,
2/16/2018,11/1/2021,3,1.87600004673004,,,0,
2/16/2018,12/1/2021,3,1.87800002098084,,,0,
2/16/2018,1/1/2022,3,1.88399994373322,,,0,
2/16/2018,3/1/2018,4,1.75090003013611,1.7581000328064,1.72839999198914,39339,
2/16/2018,4/1/2018,4,1.932000041008,1.93760001659393,1.90810000896454,48453,
2/16/2018,5/1/2018,4,1.94260001182556,1.94679999351501,1.91799998283386,20448,
2/16/2018,6/1/2018,4,1.93620002269745,1.93990004062653,1.91110002994537,14363,
2/16/2018,7/1/2018,4,1.91919994354248,1.92289996147156,1.89429998397827,7394,
2/16/2018,8/1/2018,4,1.89579999446869,1.89849996566772,1.87230002880096,2896,
2/16/2018,9/1/2018,4,1.86489999294281,1.86749994754791,1.84089994430542,3124,
2/16/2018,10/1/2018,4,1.72959995269775,1.73280000686646,1.707200050354,848,
2/16/2018,11/1/2018,4,1.69280004501343,1.6952999830246,1.67089998722076,584,
2/16/2018,12/1/2018,4,1.66299998760223,1.66620004177094,1.64260005950928,1094,
2/16/2018,1/1/2019,4,1.65199995040894,1.65499997138977,1.6382999420166,261,
2/16/2018,2/1/2019,4,1.65310001373291,1.63929998874664,1.63929998874664,33,
2/16/2018,3/1/2019,4,1.66439998149872,,,2,
2/16/2018,4/1/2019,4,1.84200000762939,,,0,
2/16/2018,5/1/2019,4,1.84449994564056,,,0,
2/16/2018,6/1/2019,4,1.83519995212555,1.83410000801086,,0,
2/16/2018,7/1/2019,4,1.81809997558594,,,0,
2/16/2018,8/1/2019,4,1.79260003566742,,,0,
2/16/2018,9/1/2019,4,1.76180005073547,,,0,
2/16/2018,10/1/2019,4,1.62860000133514,,,0,
2/16/2018,11/1/2019,4,1.59829998016357,,,0,
2/16/2018,12/1/2019,4,1.57330000400543,,,10,
2/16/2018,1/1/2020,4,1.56869995594025,,,0,
2/16/2018,2/1/2020,4,1.57560002803803,,,0,
2/16/2018,3/1/2020,4,1.59210002422333,,,0,
2/16/2018,4/1/2020,4,1.78949999809265,,,0,
2/16/2018,5/1/2020,4,1.78970003128052,,,0,
2/16/2018,6/1/2020,4,1.77970004081726,1.7960000038147,1.79250001907349,5,
2/16/2018,7/1/2020,4,1.76090002059937,,,0,
2/16/2018,8/1/2020,4,1.73510003089905,,,5,
2/16/2018,9/1/2020,4,1.70829999446869,,,5,
2/16/2018,10/1/2020,4,1.58060002326965,,,0,
2/16/2018,11/1/2020,4,1.5492000579834,,,0,
2/16/2018,12/1/2020,4,1.52160000801086,,,10,
2/16/2018,1/1/2021,4,1.52660000324249,,,0,
2/16/2018,2/1/2021,4,1.53659999370575,,,0,
2/16/2018,3/1/2021,4,1.55659997463226,,,0,
2/16/2018,4/1/2021,4,1.75960004329681,,,0,
2/16/2018,5/1/2021,4,1.76259994506836,,,0,
2/16/2018,6/1/2021,4,1.7581000328064,,,0,
2/16/2018,7/1/2021,4,1.74210000038147,,,0,
2/16/2018,8/1/2021,4,1.71909999847412,,,0,
2/16/2018,9/1/2021,4,1.69509994983673,,,0,
2/16/2018,10/1/2021,4,1.57009994983673,,,0,
2/16/2018,11/1/2021,4,1.54159998893738,,,0,
2/16/2018,12/1/2021,4,1.51660001277924,,,0,
2/16/2018,1/1/2022,4,1.52160000801086,,,0,
2/20/2018,3/1/2018,1,61.9000015258789,62.7400016784668,61.5800018310547,40936,
2/20/2018,4/1/2018,1,61.7900009155273,62.6500015258789,61.4300003051758,789672,
2/20/2018,5/1/2018,1,61.560001373291,62.2799987792969,61.1599998474121,174536,
2/20/2018,6/1/2018,1,61.2000007629395,61.810001373291,60.7000007629395,120535,
2/20/2018,7/1/2018,1,60.7400016784668,61.2799987792969,60.3199996948242,53625,
2/20/2018,8/1/2018,1,60.2299995422363,60.7000007629395,59.8300018310547,32831,
2/20/2018,9/1/2018,1,59.7000007629395,60.1599998474121,59.2700004577637,29835,
2/20/2018,10/1/2018,1,59.2099990844727,59.6500015258789,58.75,9698,
2/20/2018,11/1/2018,1,58.75,59.1100006103516,58.189998626709,7141,
2/20/2018,12/1/2018,1,58.3699989318848,58.7700004577637,57.8800010681152,59363,
2/20/2018,1/1/2019,1,57.9799995422363,58.3300018310547,57.439998626709,6254,
2/20/2018,2/1/2019,1,57.5900001525879,57.939998626709,57.0999984741211,4817,
2/20/2018,3/1/2019,1,57.2400016784668,57.5299987792969,56.8199996948242,7750,
2/20/2018,4/1/2019,1,56.9000015258789,56.689998626709,,587,
2/20/2018,5/1/2019,1,56.5800018310547,56.3699989318848,,214,
2/20/2018,6/1/2019,1,56.2900009155274,56.5999984741211,55.7400016784668,9569,
2/20/2018,7/1/2019,1,55.9700012207031,55.7400016784668,,1615,
2/20/2018,8/1/2019,1,55.6699981689453,55.939998626709,,2151,
2/20/2018,9/1/2019,1,55.4000015258789,55.1599998474121,,1992,
2/20/2018,10/1/2019,1,55.1599998474121,54.9099998474121,,50,
2/20/2018,11/1/2019,1,54.939998626709,54.7000007629395,,107,
2/20/2018,12/1/2019,1,54.7700004577637,55.0400009155274,54.1599998474121,12402,
2/20/2018,1/1/2020,1,54.5299987792969,54.2799987792969,,637,
2/20/2018,2/1/2020,1,54.2999992370605,,,35,
2/20/2018,3/1/2020,1,54.060001373291,,,181,
2/20/2018,4/1/2020,1,53.8300018310547,,,125,
2/20/2018,5/1/2020,1,53.6300010681152,,,3,
2/20/2018,6/1/2020,1,53.4599990844727,53.5800018310547,52.9099998474121,1055,
2/20/2018,7/1/2020,1,53.2799987792969,,,1,
2/20/2018,8/1/2020,1,53.1300010681152,,,2,
2/20/2018,9/1/2020,1,52.9599990844727,,,2,
2/20/2018,10/1/2020,1,52.810001373291,,,0,
2/20/2018,11/1/2020,1,52.6699981689453,,,0,
2/20/2018,12/1/2020,1,52.5499992370605,52.7999992370606,51.8600006103516,1832,
2/20/2018,1/1/2021,1,52.4099998474121,,,0,
2/20/2018,2/1/2021,1,52.2799987792969,,,0,
2/20/2018,3/1/2021,1,52.1599998474121,,,0,
2/20/2018,4/1/2021,1,52.060001373291,,,0,
2/20/2018,5/1/2021,1,51.9599990844727,,,0,
2/20/2018,6/1/2021,1,51.8400001525879,,,35,
2/20/2018,7/1/2021,1,51.7099990844727,,,0,
2/20/2018,8/1/2021,1,51.6399993896484,,,0,
2/20/2018,9/1/2021,1,51.5800018310547,,,0,
2/20/2018,10/1/2021,1,51.4199981689453,,,0,
2/20/2018,11/1/2021,1,51.4199981689453,,,0,
2/20/2018,12/1/2021,1,51.4199981689453,51.5,51.1199989318848,370,
2/20/2018,1/1/2022,1,51.3199996948242,,,0,
2/20/2018,2/1/2022,1,51.2400016784668,,,0,
2/20/2018,3/1/2022,1,51.2299995422363,,,0,
2/20/2018,4/1/2022,1,51.2099990844727,,,0,
2/20/2018,5/1/2022,1,51.1599998474121,,,0,
2/20/2018,6/1/2022,1,51.1500015258789,,,0,
2/20/2018,7/1/2022,1,51.0400009155273,,,0,
2/20/2018,8/1/2022,1,51.0800018310547,,,0,
2/20/2018,9/1/2022,1,51.189998626709,,,0,
2/20/2018,10/1/2022,1,51.1100006103516,,,0,
2/20/2018,11/1/2022,1,51.1599998474121,,,0,
2/20/2018,12/1/2022,1,51.1300010681152,51.25,51.1100006103516,78,
2/20/2018,1/1/2023,1,51.1300010681152,,,0,
2/20/2018,2/1/2023,1,51.0900001525879,,,0,
2/20/2018,3/1/2023,1,51.1100006103516,,,0,
2/20/2018,4/1/2023,1,51.060001373291,,,0,
2/20/2018,5/1/2023,1,51.0200004577637,,,0,
2/20/2018,6/1/2023,1,51.1100006103516,,,0,
2/20/2018,7/1/2023,1,51.060001373291,,,0,
2/20/2018,8/1/2023,1,51.0099983215332,,,0,
2/20/2018,9/1/2023,1,51.0999984741211,,,0,
2/20/2018,10/1/2023,1,51.0900001525879,,,0,
2/20/2018,11/1/2023,1,51.0900001525879,,,0,
2/20/2018,12/1/2023,1,51.1800003051758,,,1,
2/20/2018,1/1/2024,1,51.2299995422363,,,0,
2/20/2018,2/1/2024,1,51.2599983215332,,,0,
2/20/2018,3/1/2024,1,51.2999992370605,,,0,
2/20/2018,4/1/2024,1,51.3199996948242,,,0,
2/20/2018,5/1/2024,1,51.3600006103516,,,0,
2/20/2018,6/1/2024,1,51.3800010681152,,,0,
2/20/2018,7/1/2024,1,51.4300003051758,,,0,
2/20/2018,8/1/2024,1,51.4599990844727,,,0,
2/20/2018,9/1/2024,1,51.5,,,0,
2/20/2018,10/1/2024,1,51.5200004577637,,,0,
2/20/2018,11/1/2024,1,51.560001373291,,,0,
2/20/2018,12/1/2024,1,51.5900001525879,,,0,
2/20/2018,1/1/2025,1,51.6199989318848,,,0,
2/20/2018,2/1/2025,1,51.6599998474121,,,0,
2/20/2018,3/1/2025,1,51.689998626709,,,0,
2/20/2018,4/1/2025,1,51.7200012207031,,,0,
2/20/2018,5/1/2025,1,51.7599983215332,,,0,
2/20/2018,6/1/2025,1,51.7900009155273,,,0,
2/20/2018,7/1/2025,1,51.8300018310547,,,0,
2/20/2018,8/1/2025,1,51.8600006103516,,,0,
2/20/2018,9/1/2025,1,51.9000015258789,,,0,
2/20/2018,10/1/2025,1,51.9300003051758,,,0,
2/20/2018,11/1/2025,1,51.9700012207031,,,0,
2/20/2018,12/1/2025,1,51.9500007629395,,,0,
2/20/2018,1/1/2026,1,52.0299987792969,,,0,
2/20/2018,2/1/2026,1,52.0699996948242,,,0,
2/20/2018,3/1/2026,1,52.0999984741211,,,0,
2/20/2018,4/1/2026,1,52.1300010681152,,,0,
2/20/2018,5/1/2026,1,52.1699981689453,,,0,
2/20/2018,6/1/2026,1,52.2000007629395,,,0,
2/20/2018,7/1/2026,1,52.2299995422363,,,0,
2/20/2018,8/1/2026,1,52.2700004577637,,,0,
2/20/2018,9/1/2026,1,52.2999992370606,,,0,
2/20/2018,10/1/2026,1,52.3300018310547,,,0,
2/20/2018,11/1/2026,1,52.3699989318848,,,0,
2/20/2018,12/1/2026,1,52.4000015258789,,,0,
2/20/2018,1/1/2027,1,52.4300003051758,,,0,
2/20/2018,2/1/2027,1,52.4599990844727,,,0,
2/20/2018,3/1/2018,3,1.92770004272461,1.94340002536774,1.91040003299713,24616,
2/20/2018,4/1/2018,3,1.92630004882813,1.94140005111694,1.90820002555847,55904,
2/20/2018,5/1/2018,3,1.92229998111725,1.93669998645782,1.90409994125366,23818,
2/20/2018,6/1/2018,3,1.91760003566742,1.93110001087189,1.90090000629425,18586,
2/20/2018,7/1/2018,3,1.91659998893738,1.92900002002716,1.89839994907379,9213,
2/20/2018,8/1/2018,3,1.9157999753952,1.92690002918243,1.89909994602203,4597,
2/20/2018,9/1/2018,3,1.91680002212524,1.92659997940063,1.8992999792099,3991,
2/20/2018,10/1/2018,3,1.91700005531311,1.92460000514984,1.90079998970032,1736,
2/20/2018,11/1/2018,3,1.91630005836487,1.92369997501373,1.89789998531342,1098,
2/20/2018,12/1/2018,3,1.91480004787445,1.92400002479553,1.89540004730225,4464,
2/20/2018,1/1/2019,3,1.91419994831085,1.92209994792938,1.89719998836517,368,
2/20/2018,2/1/2019,3,1.91050004959106,1.9180999994278,1.89390003681183,242,
2/20/2018,3/1/2019,3,1.90279996395111,1.90760004520416,1.90750002861023,112,
2/20/2018,4/1/2019,3,1.88590002059937,1.87129998207092,,27,
2/20/2018,5/1/2019,3,1.87590003013611,1.85870003700256,,0,
2/20/2018,6/1/2019,3,1.86940002441406,1.87650001049042,1.84920001029968,102,
2/20/2018,7/1/2019,3,1.86779999732971,1.85380005836487,,2,
2/20/2018,8/1/2019,3,1.86880004405975,1.85199999809265,,2,
2/20/2018,9/1/2019,3,1.87329995632172,,,2,
2/20/2018,10/1/2019,3,1.87929999828339,,,0,
2/20/2018,11/1/2019,3,1.88629996776581,,,0,
2/20/2018,12/1/2019,3,1.8918000459671,1.89400005340576,1.89400005340576,4,
2/20/2018,1/1/2020,3,1.89680004119873,,,0,
2/20/2018,2/1/2020,3,1.89699995517731,,,0,
2/20/2018,3/1/2020,3,1.89230000972748,,,0,
2/20/2018,4/1/2020,3,1.88139998912811,,,5,
2/20/2018,5/1/2020,3,1.87460005283356,,,5,
2/20/2018,6/1/2020,3,1.8717999458313,,,0,
2/20/2018,7/1/2020,3,1.87549996376038,,,5,
2/20/2018,8/1/2020,3,1.87899994850159,,,0,
2/20/2018,9/1/2020,3,1.88320004940033,,,0,
2/20/2018,10/1/2020,3,1.88530004024506,,,0,
2/20/2018,11/1/2020,3,1.88789999485016,,,0,
2/20/2018,12/1/2020,3,1.8914999961853,,,0,
2/20/2018,1/1/2021,3,1.89779996871948,,,0,
2/20/2018,2/1/2021,3,1.89989995956421,,,0,
2/20/2018,3/1/2021,3,1.89690005779266,,,0,
2/20/2018,4/1/2021,3,1.88750004768372,,,5,
2/20/2018,5/1/2021,3,1.88230001926422,,,6,
2/20/2018,6/1/2021,3,1.88059997558594,,,5,
2/20/2018,7/1/2021,3,1.88339996337891,,,5,
2/20/2018,8/1/2021,3,1.88650000095367,,,5,
2/20/2018,9/1/2021,3,1.88979995250702,,,5,
2/20/2018,10/1/2021,3,1.89199995994568,,,0,
2/20/2018,11/1/2021,3,1.89339995384216,,,0,
2/20/2018,12/1/2021,3,1.89540004730225,,,0,
2/20/2018,1/1/2022,3,1.90139997005463,,,0,
2/20/2018,3/1/2018,4,1.7503000497818,1.78439998626709,1.7441999912262,31570,
2/20/2018,4/1/2018,4,1.9345999956131,1.96549999713898,1.92799997329712,58303,
2/20/2018,5/1/2018,4,1.94830000400543,1.97459995746613,1.94140005111694,26973,
2/20/2018,6/1/2018,4,1.94420003890991,1.96730005741119,1.93529999256134,14547,
2/20/2018,7/1/2018,4,1.93009996414185,1.94869995117188,1.91890001296997,8018,
2/20/2018,8/1/2018,4,1.90919995307922,1.91960000991821,1.89769995212555,5426,
2/20/2018,9/1/2018,4,1.88069999217987,1.8885999917984,1.87039995193481,3797,
2/20/2018,10/1/2018,4,1.74590003490448,1.75360000133514,1.73109996318817,793,
2/20/2018,11/1/2018,4,1.70980000495911,1.71619999408722,1.6952999830246,384,
2/20/2018,12/1/2018,4,1.68079996109009,1.68970000743866,1.66429996490479,1058,
2/20/2018,1/1/2019,4,1.66989994049072,1.67499995231628,1.6657999753952,176,
2/20/2018,2/1/2019,4,1.67159998416901,1.67569994926453,1.66770005226135,61,
2/20/2018,3/1/2019,4,1.68359994888306,1.67170000076294,,35,
2/20/2018,4/1/2019,4,1.86220002174377,1.8478000164032,,0,
2/20/2018,5/1/2019,4,1.86500000953674,1.8449000120163,,0,
2/20/2018,6/1/2019,4,1.85629999637604,1.8588000535965,,1,
2/20/2018,7/1/2019,4,1.83920001983643,,,0,
2/20/2018,8/1/2019,4,1.81369996070862,,,0,
2/20/2018,9/1/2019,4,1.78320002555847,,,0,
2/20/2018,10/1/2019,4,1.64919996261597,,,0,
2/20/2018,11/1/2019,4,1.61810004711151,,,0,
2/20/2018,12/1/2019,4,1.59230005741119,1.5945999622345,1.5945999622345,14,
2/20/2018,1/1/2020,4,1.58770000934601,,,0,
2/20/2018,2/1/2020,4,1.5945999622345,,,0,
2/20/2018,3/1/2020,4,1.6110999584198,,,0,
2/20/2018,4/1/2020,4,1.80850005149841,,,5,
2/20/2018,5/1/2020,4,1.80869996547699,,,5,
2/20/2018,6/1/2020,4,1.79869997501373,1.77999997138977,,0,
2/20/2018,7/1/2020,4,1.77989995479584,,,5,
2/20/2018,8/1/2020,4,1.75409996509552,,,0,
2/20/2018,9/1/2020,4,1.72730004787445,,,0,
2/20/2018,10/1/2020,4,1.59959995746613,,,0,
2/20/2018,11/1/2020,4,1.56819999217987,,,0,
2/20/2018,12/1/2020,4,1.54059994220734,,,0,
2/20/2018,1/1/2021,4,1.54560005664825,,,0,
2/20/2018,2/1/2021,4,1.55560004711151,,,0,
2/20/2018,3/1/2021,4,1.57560002803803,,,0,
2/20/2018,4/1/2021,4,1.77859997749329,,,5,
2/20/2018,5/1/2021,4,1.78159999847412,,,6,
2/20/2018,6/1/2021,4,1.77709996700287,,,5,
2/20/2018,7/1/2021,4,1.76110005378723,,,5,
2/20/2018,8/1/2021,4,1.73810005187988,,,5,
2/20/2018,9/1/2021,4,1.71410000324249,,,5,
2/20/2018,10/1/2021,4,1.58910000324249,,,0,
2/20/2018,11/1/2021,4,1.56060004234314,,,0,
2/20/2018,12/1/2021,4,1.53559994697571,,,0,
2/20/2018,1/1/2022,4,1.54059994220734,,,0,
2/21/2018,4/1/2018,1,61.6800003051758,61.8600006103516,60.9199981689453,465000,
2/21/2018,5/1/2018,1,61.5200004577637,61.6699981689453,60.7200012207031,102628,
2/21/2018,6/1/2018,1,61.2000007629395,61.3400001525879,60.4000015258789,68566,
2/21/2018,7/1/2018,1,60.7799987792969,60.8800010681152,60.0200004577637,29748,
2/21/2018,8/1/2018,1,60.2900009155273,60.3300018310547,59.5499992370606,18476,
2/21/2018,9/1/2018,1,59.7799987792969,59.8499984741211,59.0299987792969,18992,
2/21/2018,10/1/2018,1,59.2999992370605,59.3400001525879,58.6100006103516,7297,
2/21/2018,11/1/2018,1,58.8699989318848,58.9099998474121,58.1599998474121,4086,
2/21/2018,12/1/2018,1,58.4700012207031,58.5400009155273,57.7299995422363,37457,
2/21/2018,1/1/2019,1,58.0800018310547,58,57.3899993896484,2777,
2/21/2018,2/1/2019,1,57.7000007629395,57.7400016784668,57.0200004577637,2553,
2/21/2018,3/1/2019,1,57.3400001525879,57.1500015258789,56.689998626709,2825,
2/21/2018,4/1/2019,1,57,,56.8499984741211,844,
2/21/2018,5/1/2019,1,56.6800003051758,,56.5499992370606,485,
2/21/2018,6/1/2019,1,56.3699989318848,56.4099998474121,55.75,11188,
2/21/2018,7/1/2019,1,56.060001373291,55.5699996948242,55.4000015258789,1340,
2/21/2018,8/1/2019,1,55.7700004577637,55.7700004577637,55.3800010681152,1121,
2/21/2018,9/1/2019,1,55.5099983215332,,55.3800010681152,1998,
2/21/2018,10/1/2019,1,55.2799987792969,,55.1500015258789,245,
2/21/2018,11/1/2019,1,55.0699996948242,,,2144,
2/21/2018,12/1/2019,1,54.8699989318848,54.9000015258789,54.2599983215332,14963,
2/21/2018,1/1/2020,1,54.6100006103516,,,226,
2/21/2018,2/1/2020,1,54.3699989318848,,,35,
2/21/2018,3/1/2020,1,54.1500015258789,,,87,
2/21/2018,4/1/2020,1,53.939998626709,,,1,
2/21/2018,5/1/2020,1,53.7599983215332,,,0,
2/21/2018,6/1/2020,1,53.6100006103516,53.5900001525879,53.310001373291,2160,
2/21/2018,7/1/2020,1,53.439998626709,,,5,
2/21/2018,8/1/2020,1,53.2799987792969,,,0,
2/21/2018,9/1/2020,1,53.0900001525879,,,400,
2/21/2018,10/1/2020,1,52.9300003051758,,,0,
2/21/2018,11/1/2020,1,52.7900009155273,,,0,
2/21/2018,12/1/2020,1,52.6599998474121,52.6699981689453,52.1300010681152,1972,
2/21/2018,1/1/2021,1,52.5099983215332,,,0,
2/21/2018,2/1/2021,1,52.3800010681152,,,0,
2/21/2018,3/1/2021,1,52.25,,,0,
2/21/2018,4/1/2021,1,52.1500015258789,,,0,
2/21/2018,5/1/2021,1,52.060001373291,,,0,
2/21/2018,6/1/2021,1,51.9300003051758,,,5,
2/21/2018,7/1/2021,1,51.7900009155273,,,0,
2/21/2018,8/1/2021,1,51.7200012207031,,,0,
2/21/2018,9/1/2021,1,51.6599998474121,,,0,
2/21/2018,10/1/2021,1,51.5,,,0,
2/21/2018,11/1/2021,1,51.5,,,0,
2/21/2018,12/1/2021,1,51.5,51.4599990844727,51.2700004577637,68,
2/21/2018,1/1/2022,1,51.4000015258789,,,0,
2/21/2018,2/1/2022,1,51.3199996948242,,,0,
2/21/2018,3/1/2022,1,51.310001373291,,,0,
2/21/2018,4/1/2022,1,51.2900009155274,,,0,
2/21/2018,5/1/2022,1,51.2400016784668,,,0,
2/21/2018,6/1/2022,1,51.2299995422363,,,0,
2/21/2018,7/1/2022,1,51.1199989318848,,,0,
2/21/2018,8/1/2022,1,51.1599998474121,,,0,
2/21/2018,9/1/2022,1,51.25,,,0,
2/21/2018,10/1/2022,1,51.1699981689453,,,0,
2/21/2018,11/1/2022,1,51.2200012207031,,,0,
2/21/2018,12/1/2022,1,51.1699981689453,,,8,
2/21/2018,1/1/2023,1,51.1699981689453,,,0,
2/21/2018,2/1/2023,1,51.1300010681152,,,0,
2/21/2018,3/1/2023,1,51.1500015258789,,,0,
2/21/2018,4/1/2023,1,51.0999984741211,,,0,
2/21/2018,5/1/2023,1,51.060001373291,,,0,
2/21/2018,6/1/2023,1,51.1500015258789,,,0,
2/21/2018,7/1/2023,1,51.0999984741211,,,0,
2/21/2018,8/1/2023,1,51.0499992370606,,,0,
2/21/2018,9/1/2023,1,51.1399993896484,,,0,
2/21/2018,10/1/2023,1,51.1300010681152,,,0,
2/21/2018,11/1/2023,1,51.1300010681152,,,0,
2/21/2018,12/1/2023,1,51.2200012207031,,,1,
2/21/2018,1/1/2024,1,51.2700004577637,,,0,
2/21/2018,2/1/2024,1,51.2999992370605,,,0,
2/21/2018,3/1/2024,1,51.3400001525879,,,0,
2/21/2018,4/1/2024,1,51.3600006103516,,,0,
2/21/2018,5/1/2024,1,51.4000015258789,,,0,
2/21/2018,6/1/2024,1,51.4199981689453,,,0,
2/21/2018,7/1/2024,1,51.4700012207031,,,0,
2/21/2018,8/1/2024,1,51.5,,,0,
2/21/2018,9/1/2024,1,51.5400009155273,,,0,
2/21/2018,10/1/2024,1,51.560001373291,,,0,
2/21/2018,11/1/2024,1,51.5999984741211,,,0,
2/21/2018,12/1/2024,1,51.6300010681152,,51.5,0,
2/21/2018,1/1/2025,1,51.6599998474121,,,0,
2/21/2018,2/1/2025,1,51.7000007629395,,,0,
2/21/2018,3/1/2025,1,51.7299995422363,,,0,
2/21/2018,4/1/2025,1,51.7599983215332,,,0,
2/21/2018,5/1/2025,1,51.7999992370605,,,0,
2/21/2018,6/1/2025,1,51.8300018310547,,,0,
2/21/2018,7/1/2025,1,51.8699989318848,,,0,
2/21/2018,8/1/2025,1,51.9000015258789,,,0,
2/21/2018,9/1/2025,1,51.939998626709,,,0,
2/21/2018,10/1/2025,1,51.9700012207031,,,0,
2/21/2018,11/1/2025,1,52.0099983215332,,,0,
2/21/2018,12/1/2025,1,51.9900016784668,,,0,
2/21/2018,1/1/2026,1,52.0699996948242,,,0,
2/21/2018,2/1/2026,1,52.1100006103516,,,0,
2/21/2018,3/1/2026,1,52.1399993896484,,,0,
2/21/2018,4/1/2026,1,52.1699981689453,,,0,
2/21/2018,5/1/2026,1,52.2099990844727,,,0,
2/21/2018,6/1/2026,1,52.2400016784668,,,0,
2/21/2018,7/1/2026,1,52.2700004577637,,,0,
2/21/2018,8/1/2026,1,52.310001373291,,,0,
2/21/2018,9/1/2026,1,52.3400001525879,,,0,
2/21/2018,10/1/2026,1,52.3699989318848,,,0,
2/21/2018,11/1/2026,1,52.4099998474121,,,0,
2/21/2018,12/1/2026,1,52.439998626709,,,0,
2/21/2018,1/1/2027,1,52.4700012207031,,,0,
2/21/2018,2/1/2027,1,52.5,,,0,
2/21/2018,3/1/2018,3,1.93229997158051,1.93869996070862,1.90910005569458,24474,
2/21/2018,4/1/2018,3,1.93210005760193,1.93669998645782,1.90690004825592,52357,
2/21/2018,5/1/2018,3,1.92760002613068,1.93069994449615,1.90339994430542,20837,
2/21/2018,6/1/2018,3,1.92209994792938,1.9242000579834,1.89880001544952,16727,
2/21/2018,7/1/2018,3,1.92089998722076,1.92289996147156,1.89789998531342,7208,
2/21/2018,8/1/2018,3,1.92030000686646,1.92149996757507,1.89709997177124,4020,
2/21/2018,9/1/2018,3,1.92120003700256,1.92219996452332,1.89890003204346,2841,
2/21/2018,10/1/2018,3,1.9213000535965,1.92219996452332,1.8992999792099,988,
2/21/2018,11/1/2018,3,1.9206999540329,1.92079997062683,1.89869999885559,553,
2/21/2018,12/1/2018,3,1.9190000295639,1.91989994049072,1.89719998836517,2687,
2/21/2018,1/1/2019,3,1.91840004920959,1.9186999797821,1.89690005779266,198,
2/21/2018,2/1/2019,3,1.91470003128052,1.91499996185303,1.8934999704361,274,
2/21/2018,3/1/2019,3,1.90659999847412,1.90299999713898,1.8992999792099,202,
2/21/2018,4/1/2019,3,1.88989996910095,1.88499999046326,1.88380002975464,39,
2/21/2018,5/1/2019,3,1.87999999523163,,,5,
2/21/2018,6/1/2019,3,1.87339997291565,1.87360000610352,1.85629999637604,98,
2/21/2018,7/1/2019,3,1.8720999956131,1.86819994449615,1.86819994449615,6,
2/21/2018,8/1/2019,3,1.87329995632172,,,5,
2/21/2018,9/1/2019,3,1.8779000043869,,,3,
2/21/2018,10/1/2019,3,1.88399994373322,,,2,
2/21/2018,11/1/2019,3,1.89129996299744,,,2,
2/21/2018,12/1/2019,3,1.89680004119873,,,31,
2/21/2018,1/1/2020,3,1.90180003643036,,,2,
2/21/2018,2/1/2020,3,1.90199995040894,,,2,
2/21/2018,3/1/2020,3,1.89730000495911,,,2,
2/21/2018,4/1/2020,3,1.88639998435974,,,0,
2/21/2018,5/1/2020,3,1.87960004806519,,,0,
2/21/2018,6/1/2020,3,1.87679994106293,,,0,
2/21/2018,7/1/2020,3,1.880499958992,,,0,
2/21/2018,8/1/2020,3,1.88399994373322,,,0,
2/21/2018,9/1/2020,3,1.88820004463196,,,0,
2/21/2018,10/1/2020,3,1.89030003547668,,,0,
2/21/2018,11/1/2020,3,1.89289999008179,,,0,
2/21/2018,12/1/2020,3,1.89649999141693,,,0,
2/21/2018,1/1/2021,3,1.90279996395111,,,0,
2/21/2018,2/1/2021,3,1.90489995479584,,,0,
2/21/2018,3/1/2021,3,1.90190005302429,,,0,
2/21/2018,4/1/2021,3,1.89250004291534,,,0,
2/21/2018,5/1/2021,3,1.88730001449585,,,0,
2/21/2018,6/1/2021,3,1.88559997081757,,,0,
2/21/2018,7/1/2021,3,1.88839995861053,,,0,
2/21/2018,8/1/2021,3,1.8914999961853,,,0,
2/21/2018,9/1/2021,3,1.89479994773865,,,0,
2/21/2018,10/1/2021,3,1.89699995517731,,,0,
2/21/2018,11/1/2021,3,1.89839994907379,,,0,
2/21/2018,12/1/2021,3,1.90040004253387,,,0,
2/21/2018,1/1/2022,3,1.90639996528626,,,0,
2/21/2018,3/1/2018,4,1.75730001926422,1.75940001010895,1.73000001907349,25370,
2/21/2018,4/1/2018,4,1.94459998607636,1.94630002975464,1.91340005397797,51837,
2/21/2018,5/1/2018,4,1.95759999752045,1.95910000801086,1.92739999294281,21654,
2/21/2018,6/1/2018,4,1.95420002937317,1.95510005950928,1.92379999160767,17324,
2/21/2018,7/1/2018,4,1.94079995155334,1.94169998168945,1.91100001335144,11669,
2/21/2018,8/1/2018,4,1.9206999540329,1.92149996757507,1.89160001277924,5147,
2/21/2018,9/1/2018,4,1.89250004291534,1.89339995384216,1.86409997940063,4691,
2/21/2018,10/1/2018,4,1.75849997997284,1.75909996032715,1.73010003566742,1431,
2/21/2018,11/1/2018,4,1.7224999666214,1.72269999980927,1.69570004940033,920,
2/21/2018,12/1/2018,4,1.69410002231598,1.69470000267029,1.66750001907349,2253,
2/21/2018,1/1/2019,4,1.68320000171661,1.68060004711151,1.66980004310608,229,
2/21/2018,2/1/2019,4,1.68449997901917,1.67209994792938,1.67110002040863,37,
2/21/2018,3/1/2019,4,1.69630002975464,1.69700002670288,1.69700002670288,120,
2/21/2018,4/1/2019,4,1.87440001964569,,,111,
2/21/2018,5/1/2019,4,1.87720000743866,,,12,
2/21/2018,6/1/2019,4,1.86290001869202,1.86240005493164,1.84179997444153,51,
2/21/2018,7/1/2019,4,1.84590005874634,,,0,
2/21/2018,8/1/2019,4,1.82050001621246,,,0,
2/21/2018,9/1/2019,4,1.79009997844696,,,0,
2/21/2018,10/1/2019,4,1.65620005130768,,,0,
2/21/2018,11/1/2019,4,1.62520003318787,,,0,
2/21/2018,12/1/2019,4,1.59949994087219,1.60000002384186,1.59640002250671,63,
2/21/2018,1/1/2020,4,1.5949000120163,,,0,
2/21/2018,2/1/2020,4,1.60179996490479,,,0,
2/21/2018,3/1/2020,4,1.61829996109009,,,0,
2/21/2018,4/1/2020,4,1.8157000541687,,,0,
2/21/2018,5/1/2020,4,1.81589996814728,,,0,
2/21/2018,6/1/2020,4,1.80589997768402,,,0,
2/21/2018,7/1/2020,4,1.78709995746613,,,0,
2/21/2018,8/1/2020,4,1.76129996776581,,,0,
2/21/2018,9/1/2020,4,1.73450005054474,,,0,
2/21/2018,10/1/2020,4,1.60679996013641,,,0,
2/21/2018,11/1/2020,4,1.57539999485016,,,0,
2/21/2018,12/1/2020,4,1.54779994487762,,,0,
2/21/2018,1/1/2021,4,1.55280005931854,,,0,
2/21/2018,2/1/2021,4,1.5628000497818,,,0,
2/21/2018,3/1/2021,4,1.58280003070831,,,0,
2/21/2018,4/1/2021,4,1.78579998016357,,,0,
2/21/2018,5/1/2021,4,1.78880000114441,,,0,
2/21/2018,6/1/2021,4,1.78429996967316,,,0,
2/21/2018,7/1/2021,4,1.76830005645752,,,0,
2/21/2018,8/1/2021,4,1.74530005455017,,,0,
2/21/2018,9/1/2021,4,1.72130000591278,,,0,
2/21/2018,10/1/2021,4,1.59630000591278,,,0,
2/21/2018,11/1/2021,4,1.56780004501343,,,0,
2/21/2018,12/1/2021,4,1.542799949646,,,0,
2/21/2018,1/1/2022,4,1.54779994487762,,,0,
2/22/2018,4/1/2018,1,62.7700004577637,63.0900001525879,60.75,590240,
2/22/2018,5/1/2018,1,62.5999984741211,62.8699989318848,60.6100006103516,152256,
2/22/2018,6/1/2018,1,62.25,62.4900016784668,60.310001373291,119253,
2/22/2018,7/1/2018,1,61.7799987792969,62,59.9199981689453,46704,
2/22/2018,8/1/2018,1,61.25,61.4500007629395,59.4599990844727,27579,
2/22/2018,9/1/2018,1,60.7000007629395,60.8899993896484,58.9799995422363,29647,
2/22/2018,10/1/2018,1,60.1699981689453,60.3300018310547,58.5800018310547,13173,
2/22/2018,11/1/2018,1,59.7000007629395,59.8800010681152,58.1800003051758,6684,
2/22/2018,12/1/2018,1,59.2700004577637,59.4599990844727,57.7599983215332,53340,
2/22/2018,1/1/2019,1,58.8499984741211,59.0299987792969,57.4199981689453,4568,
2/22/2018,2/1/2019,1,58.4199981689453,58.5999984741211,57.060001373291,2210,
2/22/2018,3/1/2019,1,58.0299987792969,58.1699981689453,56.7000007629395,3789,
2/22/2018,4/1/2019,1,57.6500015258789,57.2900009155273,56.8899993896484,644,
2/22/2018,5/1/2019,1,57.2900009155273,56.9199981689453,56.5900001525879,300,
2/22/2018,6/1/2019,1,56.9500007629395,57.0999984741211,55.9199981689453,12380,
2/22/2018,7/1/2019,1,56.5999984741211,56.6199989318848,55.9900016784668,1220,
2/22/2018,8/1/2019,1,56.2799987792969,56.4000015258789,55.5200004577637,536,
2/22/2018,9/1/2019,1,55.9799995422363,55.5999984741211,55.4500007629395,558,
2/22/2018,10/1/2019,1,55.7099990844727,55.3300018310547,55.2299995422363,233,
2/22/2018,11/1/2019,1,55.4599990844727,55.0900001525879,55.0499992370605,662,
2/22/2018,12/1/2019,1,55.2400016784668,55.4099998474121,54.3699989318848,17086,
2/22/2018,1/1/2020,1,54.9700012207031,54.6199989318848,,296,
2/22/2018,2/1/2020,1,54.7099990844727,,,25,
2/22/2018,3/1/2020,1,54.4799995422363,,,1,
2/22/2018,4/1/2020,1,54.25,,,0,
2/22/2018,5/1/2020,1,54.0299987792969,,,0,
2/22/2018,6/1/2020,1,53.8400001525879,53.9700012207031,53.1500015258789,990,
2/22/2018,7/1/2020,1,53.6300010681152,,,6,
2/22/2018,8/1/2020,1,53.4599990844727,,,0,
2/22/2018,9/1/2020,1,53.2799987792969,,,0,
2/22/2018,10/1/2020,1,53.1199989318848,,,0,
2/22/2018,11/1/2020,1,52.9799995422363,,,0,
2/22/2018,12/1/2020,1,52.8400001525879,53.0099983215332,52.2599983215332,1817,
2/22/2018,1/1/2021,1,52.6800003051758,,,5,
2/22/2018,2/1/2021,1,52.5499992370605,,,0,
2/22/2018,3/1/2021,1,52.4199981689453,,,0,
2/22/2018,4/1/2021,1,52.3199996948242,,,0,
2/22/2018,5/1/2021,1,52.2099990844727,,,0,
2/22/2018,6/1/2021,1,52.0900001525879,52,52,41,
2/22/2018,7/1/2021,1,51.9500007629395,,,0,
2/22/2018,8/1/2021,1,51.8800010681152,,,0,
2/22/2018,9/1/2021,1,51.8199996948242,,,0,
2/22/2018,10/1/2021,1,51.6599998474121,,,0,
2/22/2018,11/1/2021,1,51.6599998474121,,,0,
2/22/2018,12/1/2021,1,51.6300010681152,,,219,
2/22/2018,1/1/2022,1,51.5299987792969,,,0,
2/22/2018,2/1/2022,1,51.4500007629395,,,0,
2/22/2018,3/1/2022,1,51.439998626709,,,0,
2/22/2018,4/1/2022,1,51.4199981689453,,,0,
2/22/2018,5/1/2022,1,51.3699989318848,,,0,
2/22/2018,6/1/2022,1,51.3600006103516,,,0,
2/22/2018,7/1/2022,1,51.25,,,0,
2/22/2018,8/1/2022,1,51.2900009155274,,,0,
2/22/2018,9/1/2022,1,51.3800010681152,,,0,
2/22/2018,10/1/2022,1,51.2999992370605,,,0,
2/22/2018,11/1/2022,1,51.3499984741211,,,0,
2/22/2018,12/1/2022,1,51.310001373291,51.5099983215332,51.0099983215332,12,
2/22/2018,1/1/2023,1,51.310001373291,,,0,
2/22/2018,2/1/2023,1,51.2700004577637,,,0,
2/22/2018,3/1/2023,1,51.2900009155274,,,0,
2/22/2018,4/1/2023,1,51.2400016784668,,,0,
2/22/2018,5/1/2023,1,51.2000007629395,,,0,
2/22/2018,6/1/2023,1,51.2900009155274,,,0,
2/22/2018,7/1/2023,1,51.2400016784668,,,0,
2/22/2018,8/1/2023,1,51.189998626709,,,0,
2/22/2018,9/1/2023,1,51.2799987792969,,,0,
2/22/2018,10/1/2023,1,51.2700004577637,,,0,
2/22/2018,11/1/2023,1,51.2700004577637,,,0,
2/22/2018,12/1/2023,1,51.3600006103516,,,0,
2/22/2018,1/1/2024,1,51.4099998474121,,,0,
2/22/2018,2/1/2024,1,51.439998626709,,,0,
2/22/2018,3/1/2024,1,51.4799995422363,,,0,
2/22/2018,4/1/2024,1,51.5,,,0,
2/22/2018,5/1/2024,1,51.5400009155273,,,0,
2/22/2018,6/1/2024,1,51.560001373291,,,0,
2/22/2018,7/1/2024,1,51.6100006103516,,,0,
2/22/2018,8/1/2024,1,51.6399993896484,,,0,
2/22/2018,9/1/2024,1,51.6800003051758,,,0,
2/22/2018,10/1/2024,1,51.7000007629395,,,0,
2/22/2018,11/1/2024,1,51.7400016784668,,,0,
2/22/2018,12/1/2024,1,51.7700004577637,,,0,
2/22/2018,1/1/2025,1,51.7999992370605,,,0,
2/22/2018,2/1/2025,1,51.8400001525879,,,0,
2/22/2018,3/1/2025,1,51.8699989318848,,,0,
2/22/2018,4/1/2025,1,51.9000015258789,,,0,
2/22/2018,5/1/2025,1,51.939998626709,,,0,
2/22/2018,6/1/2025,1,51.9700012207031,,,0,
2/22/2018,7/1/2025,1,52.0099983215332,,,0,
2/22/2018,8/1/2025,1,52.0400009155273,,,0,
2/22/2018,9/1/2025,1,52.0800018310547,,,0,
2/22/2018,10/1/2025,1,52.1100006103516,,,0,
2/22/2018,11/1/2025,1,52.1500015258789,,,0,
2/22/2018,12/1/2025,1,52.1300010681152,,,0,
2/22/2018,1/1/2026,1,52.2099990844727,,,0,
2/22/2018,2/1/2026,1,52.25,,,0,
2/22/2018,3/1/2026,1,52.2799987792969,,,0,
2/22/2018,4/1/2026,1,52.310001373291,,,0,
2/22/2018,5/1/2026,1,52.3499984741211,,,0,
2/22/2018,6/1/2026,1,52.3800010681152,,,0,
2/22/2018,7/1/2026,1,52.4099998474121,,,0,
2/22/2018,8/1/2026,1,52.4500007629395,,,0,
2/22/2018,9/1/2026,1,52.4799995422363,,,0,
2/22/2018,10/1/2026,1,52.5099983215332,,,0,
2/22/2018,11/1/2026,1,52.5499992370605,,,0,
2/22/2018,12/1/2026,1,52.5800018310547,,,0,
2/22/2018,1/1/2027,1,52.6100006103516,,,0,
2/22/2018,2/1/2027,1,52.6399993896484,,,0,
2/22/2018,3/1/2018,3,1.95270001888275,1.95790004730225,1.91639995574951,29993,
2/22/2018,4/1/2018,3,1.95360004901886,1.95860004425049,1.91620004177094,60535,
2/22/2018,5/1/2018,3,1.94980001449585,1.95449995994568,1.91180002689362,22431,
2/22/2018,6/1/2018,3,1.94490003585815,1.94930005073547,1.90649998188019,20412,
2/22/2018,7/1/2018,3,1.94280004501343,1.94710004329681,1.9050999879837,7365,
2/22/2018,8/1/2018,3,1.94130003452301,1.94570004940033,1.90639996528626,4762,
2/22/2018,9/1/2018,3,1.94149994850159,1.94519996643066,1.9070999622345,3002,
2/22/2018,10/1/2018,3,1.94079995155334,1.94249999523163,1.90699994564056,1592,
2/22/2018,11/1/2018,3,1.93970000743866,1.94159996509552,1.90649998188019,696,
2/22/2018,12/1/2018,3,1.93770003318787,1.94280004501343,1.90530002117157,5547,
2/22/2018,1/1/2019,3,1.93669998645782,1.93949997425079,1.9054000377655,1030,
2/22/2018,2/1/2019,3,1.93289995193481,1.93850004673004,1.9025000333786,987,
2/22/2018,3/1/2019,3,1.92400002479553,1.92050004005432,1.90900003910065,83,
2/22/2018,4/1/2019,3,1.90600001811981,1.90910005569458,1.89199995994568,25,
2/22/2018,5/1/2019,3,1.89450001716614,1.88250005245209,1.88250005245209,8,
2/22/2018,6/1/2019,3,1.88639998435974,1.88909995555878,1.86650002002716,110,
2/22/2018,7/1/2019,3,1.88429999351501,,,2,
2/22/2018,8/1/2019,3,1.88479995727539,,,0,
2/22/2018,9/1/2019,3,1.88880002498627,1.89709997177124,1.89709997177124,1,
2/22/2018,10/1/2019,3,1.89429998397827,,,0,
2/22/2018,11/1/2019,3,1.90079998970032,1.91110002994537,1.91110002994537,1,
2/22/2018,12/1/2019,3,1.90610003471375,,,35,
2/22/2018,1/1/2020,3,1.91069996356964,,,0,
2/22/2018,2/1/2020,3,1.91050004959106,,,0,
2/22/2018,3/1/2020,3,1.9054000377655,,,0,
2/22/2018,4/1/2020,3,1.89409995079041,,,0,
2/22/2018,5/1/2020,3,1.88689994812012,,,0,
2/22/2018,6/1/2020,3,1.88359999656677,,,0,
2/22/2018,7/1/2020,3,1.88730001449585,,,0,
2/22/2018,8/1/2020,3,1.89079999923706,,,0,
2/22/2018,9/1/2020,3,1.89499998092651,,,0,
2/22/2018,10/1/2020,3,1.89709997177124,,,0,
2/22/2018,11/1/2020,3,1.89970004558563,,,0,
2/22/2018,12/1/2020,3,1.90330004692078,,,0,
2/22/2018,1/1/2021,3,1.90960001945496,,,0,
2/22/2018,2/1/2021,3,1.91170001029968,,,0,
2/22/2018,3/1/2021,3,1.90869998931885,,,0,
2/22/2018,4/1/2021,3,1.8992999792099,,,0,
2/22/2018,5/1/2021,3,1.89409995079041,,,0,
2/22/2018,6/1/2021,3,1.89240002632141,,,0,
2/22/2018,7/1/2021,3,1.89520001411438,,,0,
2/22/2018,8/1/2021,3,1.89830005168915,,,0,
2/22/2018,9/1/2021,3,1.90160000324249,,,0,
2/22/2018,10/1/2021,3,1.90380001068115,,,0,
2/22/2018,11/1/2021,3,1.90520000457764,,,0,
2/22/2018,12/1/2021,3,1.90719997882843,,,0,
2/22/2018,1/1/2022,3,1.9132000207901,,,0,
2/22/2018,3/1/2018,4,1.76569998264313,1.77310001850128,1.7360999584198,30608,
2/22/2018,4/1/2018,4,1.96070003509521,1.9695999622345,1.92530000209808,65631,
2/22/2018,5/1/2018,4,1.97430002689362,1.98269999027252,1.93809998035431,29390,
2/22/2018,6/1/2018,4,1.97130000591278,1.97899997234344,1.9345999956131,16755,
2/22/2018,7/1/2018,4,1.95850002765656,1.96609997749329,1.92190003395081,8807,
2/22/2018,8/1/2018,4,1.93799996376038,1.94509994983673,1.90199995040894,5298,
2/22/2018,9/1/2018,4,1.90880000591278,1.91630005836487,1.87419998645782,3903,
2/22/2018,10/1/2018,4,1.7742999792099,1.77890002727509,1.74160003662109,1428,
2/22/2018,11/1/2018,4,1.73769998550415,1.74080002307892,1.70640003681183,1078,
2/22/2018,12/1/2018,4,1.70829999446869,1.71730005741119,1.67780005931854,1930,
2/22/2018,1/1/2019,4,1.69710004329681,1.69939994812012,1.67509996891022,289,
2/22/2018,2/1/2019,4,1.69809997081757,1.68640005588532,1.68239998817444,106,
2/22/2018,3/1/2019,4,1.70940005779266,1.69790005683899,,50,
2/22/2018,4/1/2019,4,1.88639998435974,1.87489998340607,,50,
2/22/2018,5/1/2019,4,1.88870000839233,,,0,
2/22/2018,6/1/2019,4,1.87569999694824,1.87750005722046,1.85370004177094,12,
2/22/2018,7/1/2019,4,1.85800004005432,,,0,
2/22/2018,8/1/2019,4,1.83259999752045,,,0,
2/22/2018,9/1/2019,4,1.80219995975494,,,0,
2/22/2018,10/1/2019,4,1.66830003261566,,,0,
2/22/2018,11/1/2019,4,1.63730001449585,,,0,
2/22/2018,12/1/2019,4,1.61160004138947,1.61080002784729,1.59720003604889,74,
2/22/2018,1/1/2020,4,1.60699999332428,,,0,
2/22/2018,2/1/2020,4,1.61389994621277,,,0,
2/22/2018,3/1/2020,4,1.63039994239807,,,0,
2/22/2018,4/1/2020,4,1.82780003547668,,,0,
2/22/2018,5/1/2020,4,1.82799994945526,,,0,
2/22/2018,6/1/2020,4,1.817999958992,,,0,
2/22/2018,7/1/2020,4,1.7992000579834,,,0,
2/22/2018,8/1/2020,4,1.77339994907379,,,0,
2/22/2018,9/1/2020,4,1.74660003185272,,,0,
2/22/2018,10/1/2020,4,1.6188999414444,,,0,
2/22/2018,11/1/2020,4,1.58749997615814,,,0,
2/22/2018,12/1/2020,4,1.5599000453949,,,0,
2/22/2018,1/1/2021,4,1.56490004062653,,,0,
2/22/2018,2/1/2021,4,1.57490003108978,,,0,
2/22/2018,3/1/2021,4,1.5949000120163,,,0,
2/22/2018,4/1/2021,4,1.79789996147156,,,0,
2/22/2018,5/1/2021,4,1.80089998245239,,,0,
2/22/2018,6/1/2021,4,1.79639995098114,,,0,
2/22/2018,7/1/2021,4,1.7804000377655,,,0,
2/22/2018,8/1/2021,4,1.75740003585815,,,0,
2/22/2018,9/1/2021,4,1.73339998722076,,,0,
2/22/2018,10/1/2021,4,1.60839998722076,,,0,
2/22/2018,11/1/2021,4,1.57990002632141,,,0,
2/22/2018,12/1/2021,4,1.55490005016327,,,0,
2/22/2018,1/1/2022,4,1.5599000453949,,,0,
2/23/2018,4/1/2018,1,63.5499992370606,63.7299995422363,62.3300018310547,457280,
2/23/2018,5/1/2018,1,63.4099998474121,63.5400009155273,62.1599998474121,100403,
2/23/2018,6/1/2018,1,63.0999984741211,63.1699981689453,61.8199996948242,88581,
2/23/2018,7/1/2018,1,62.6699981689453,62.7200012207031,61.3699989318848,41657,
2/23/2018,8/1/2018,1,62.1599998474121,62.2000007629395,60.8300018310547,39924,
2/23/2018,9/1/2018,1,61.6100006103516,61.6500015258789,60.2900009155273,31926,
2/23/2018,10/1/2018,1,61.060001373291,61.0800018310547,59.9099998474121,9256,
2/23/2018,11/1/2018,1,60.560001373291,60.4700012207031,59.3400001525879,8015,
2/23/2018,12/1/2018,1,60.1300010681152,60.1699981689453,58.8600006103516,45308,
2/23/2018,1/1/2019,1,59.7000007629395,59.7099990844727,58.6599998474121,4396,
2/23/2018,2/1/2019,1,59.2599983215332,59.1399993896484,58.0800018310547,2274,
2/23/2018,3/1/2019,1,58.8600006103516,58.7799987792969,57.6399993896484,4238,
2/23/2018,4/1/2019,1,58.4799995422363,57.9799995422363,,863,
2/23/2018,5/1/2019,1,58.1100006103516,57.5999984741211,,1414,
2/23/2018,6/1/2019,1,57.7599983215332,57.7900009155273,56.6199989318848,12206,
2/23/2018,7/1/2019,1,57.4000015258789,56.9000015258789,,1523,
2/23/2018,8/1/2019,1,57.0699996948242,56.7099990844727,56.0499992370606,1999,
2/23/2018,9/1/2019,1,56.7799987792969,56.2700004577637,,1605,
2/23/2018,10/1/2019,1,56.5200004577637,56,,336,
2/23/2018,11/1/2019,1,56.2799987792969,55.7799987792969,,8,
2/23/2018,12/1/2019,1,56.0699996948242,56.0999984741211,54.939998626709,15037,
2/23/2018,1/1/2020,1,55.810001373291,55.2999992370606,,110,
2/23/2018,2/1/2020,1,55.5699996948242,,,111,
2/23/2018,3/1/2020,1,55.3300018310547,,,18,
2/23/2018,4/1/2020,1,55.0999984741211,,,12,
2/23/2018,5/1/2020,1,54.8600006103516,,,23,
2/23/2018,6/1/2020,1,54.6599998474121,54.689998626709,53.7200012207031,437,
2/23/2018,7/1/2020,1,54.4300003051758,,,66,
2/23/2018,8/1/2020,1,54.25,,,7,
2/23/2018,9/1/2020,1,54.0699996948242,,,0,
2/23/2018,10/1/2020,1,53.9099998474121,,,0,
2/23/2018,11/1/2020,1,53.7599983215332,,,0,
2/23/2018,12/1/2020,1,53.6399993896484,53.6699981689453,52.5699996948242,3095,
2/23/2018,1/1/2021,1,53.5,,,0,
2/23/2018,2/1/2021,1,53.3600006103516,,,0,
2/23/2018,3/1/2021,1,53.2299995422363,,,0,
2/23/2018,4/1/2021,1,53.1399993896484,,,0,
2/23/2018,5/1/2021,1,53.0099983215332,,,0,
2/23/2018,6/1/2021,1,52.8800010681152,,,4,
2/23/2018,7/1/2021,1,52.7400016784668,,,0,
2/23/2018,8/1/2021,1,52.6599998474121,,,0,
2/23/2018,9/1/2021,1,52.560001373291,,,0,
2/23/2018,10/1/2021,1,52.4500007629395,,,0,
2/23/2018,11/1/2021,1,52.439998626709,,,0,
2/23/2018,12/1/2021,1,52.4199981689453,52.0699996948242,52.060001373291,448,
2/23/2018,1/1/2022,1,52.3199996948242,,,0,
2/23/2018,2/1/2022,1,52.2400016784668,,,0,
2/23/2018,3/1/2022,1,52.2299995422363,,,0,
2/23/2018,4/1/2022,1,52.2099990844727,,,0,
2/23/2018,5/1/2022,1,52.1599998474121,,,0,
2/23/2018,6/1/2022,1,52.1500015258789,,,0,
2/23/2018,7/1/2022,1,52.0400009155273,,,0,
2/23/2018,8/1/2022,1,52.0800018310547,,,0,
2/23/2018,9/1/2022,1,52.1699981689453,,,0,
2/23/2018,10/1/2022,1,52.0900001525879,,,0,
2/23/2018,11/1/2022,1,52.1399993896484,,,0,
2/23/2018,12/1/2022,1,52.0999984741211,52.0099983215332,52.0099983215332,232,
2/23/2018,1/1/2023,1,52.0999984741211,,,0,
2/23/2018,2/1/2023,1,52.060001373291,,,0,
2/23/2018,3/1/2023,1,52.0800018310547,,,0,
2/23/2018,4/1/2023,1,52.0299987792969,,,0,
2/23/2018,5/1/2023,1,51.9900016784668,,,0,
2/23/2018,6/1/2023,1,52.0800018310547,,,0,
2/23/2018,7/1/2023,1,52.0299987792969,,,0,
2/23/2018,8/1/2023,1,51.9799995422363,,,0,
2/23/2018,9/1/2023,1,52.0699996948242,,,0,
2/23/2018,10/1/2023,1,52.060001373291,,,0,
2/23/2018,11/1/2023,1,52.060001373291,,,0,
2/23/2018,12/1/2023,1,52.1500015258789,,,0,
2/23/2018,1/1/2024,1,52.2000007629395,,,0,
2/23/2018,2/1/2024,1,52.2299995422363,,,0,
2/23/2018,3/1/2024,1,52.2700004577637,,,0,
2/23/2018,4/1/2024,1,52.2900009155273,,,0,
2/23/2018,5/1/2024,1,52.3300018310547,,,0,
2/23/2018,6/1/2024,1,52.3499984741211,,,0,
2/23/2018,7/1/2024,1,52.4000015258789,,,0,
2/23/2018,8/1/2024,1,52.4300003051758,,,0,
2/23/2018,9/1/2024,1,52.4700012207031,,,0,
2/23/2018,10/1/2024,1,52.4900016784668,,,0,
2/23/2018,11/1/2024,1,52.5299987792969,,,0,
2/23/2018,12/1/2024,1,52.560001373291,,,0,
2/23/2018,1/1/2025,1,52.5900001525879,,,0,
2/23/2018,2/1/2025,1,52.6300010681152,,,0,
2/23/2018,3/1/2025,1,52.6599998474121,,,0,
2/23/2018,4/1/2025,1,52.689998626709,,,0,
2/23/2018,5/1/2025,1,52.7299995422363,,,0,
2/23/2018,6/1/2025,1,52.7599983215332,,,0,
2/23/2018,7/1/2025,1,52.7999992370606,,,0,
2/23/2018,8/1/2025,1,52.8300018310547,,,0,
2/23/2018,9/1/2025,1,52.8699989318848,,,0,
2/23/2018,10/1/2025,1,52.9000015258789,,,0,
2/23/2018,11/1/2025,1,52.939998626709,,,0,
2/23/2018,12/1/2025,1,52.9199981689453,,,0,
2/23/2018,1/1/2026,1,53,,,0,
2/23/2018,2/1/2026,1,53.0400009155273,,,0,
2/23/2018,3/1/2026,1,53.0699996948242,,,0,
2/23/2018,4/1/2026,1,53.0999984741211,,,0,
2/23/2018,5/1/2026,1,53.1399993896484,,,0,
2/23/2018,6/1/2026,1,53.1699981689453,,,0,
2/23/2018,7/1/2026,1,53.2000007629395,,,0,
2/23/2018,8/1/2026,1,53.2400016784668,,,0,
2/23/2018,9/1/2026,1,53.2700004577637,,,0,
2/23/2018,10/1/2026,1,53.2999992370606,,,0,
2/23/2018,11/1/2026,1,53.3400001525879,,,0,
2/23/2018,12/1/2026,1,53.3699989318848,,,0,
2/23/2018,1/1/2027,1,53.4000015258789,,,0,
2/23/2018,2/1/2027,1,53.4300003051758,,,0,
2/23/2018,3/1/2018,3,1.96940004825592,1.97599995136261,1.93570005893707,24782,
2/23/2018,4/1/2018,3,1.97259998321533,1.97809994220734,1.93700003623962,60024,
2/23/2018,5/1/2018,3,1.97029995918274,1.97459995746613,1.93420004844666,25601,
2/23/2018,6/1/2018,3,1.96570003032684,1.96860003471375,1.92980003356934,22890,
2/23/2018,7/1/2018,3,1.96280002593994,1.96529996395111,1.92799997329712,9023,
2/23/2018,8/1/2018,3,1.96019995212555,1.9621000289917,1.9268000125885,4266,
2/23/2018,9/1/2018,3,1.95969998836517,1.9617999792099,1.92739999294281,4245,
2/23/2018,10/1/2018,3,1.95910000801086,1.96119999885559,1.92739999294281,1512,
2/23/2018,11/1/2018,3,1.95790004730225,1.95959997177124,1.92620003223419,801,
2/23/2018,12/1/2018,3,1.95609998703003,1.95780003070831,1.92449998855591,6962,
2/23/2018,1/1/2019,3,1.95519995689392,1.95659995079041,1.92379999160767,858,
2/23/2018,2/1/2019,3,1.95130002498627,1.95239996910095,1.91999995708466,384,
2/23/2018,3/1/2019,3,1.94159996509552,,,117,
2/23/2018,4/1/2019,3,1.92270004749298,,,55,
2/23/2018,5/1/2019,3,1.91129994392395,,,12,
2/23/2018,6/1/2019,3,1.90359997749329,1.90439999103546,1.87450003623962,92,
2/23/2018,7/1/2019,3,1.90149998664856,,,3,
2/23/2018,8/1/2019,3,1.90199995040894,,,2,
2/23/2018,9/1/2019,3,1.90610003471375,,,0,
2/23/2018,10/1/2019,3,1.91180002689362,,,4,
2/23/2018,11/1/2019,3,1.91830003261566,,,13,
2/23/2018,12/1/2019,3,1.92400002479553,,,11,
2/23/2018,1/1/2020,3,1.92859995365143,,,5,
2/23/2018,2/1/2020,3,1.92840003967285,,,6,
2/23/2018,3/1/2020,3,1.92330002784729,,,7,
2/23/2018,4/1/2020,3,1.91199994087219,,,4,
2/23/2018,5/1/2020,3,1.90480005741119,,,0,
2/23/2018,6/1/2020,3,1.90149998664856,,,0,
2/23/2018,7/1/2020,3,1.90520000457764,,,0,
2/23/2018,8/1/2020,3,1.90869998931885,,,0,
2/23/2018,9/1/2020,3,1.9128999710083,,,0,
2/23/2018,10/1/2020,3,1.91499996185303,,,0,
2/23/2018,11/1/2020,3,1.91760003566742,,,0,
2/23/2018,12/1/2020,3,1.92120003700256,,,0,
2/23/2018,1/1/2021,3,1.92750000953674,,,0,
2/23/2018,2/1/2021,3,1.92960000038147,,,0,
2/23/2018,3/1/2021,3,1.92659997940063,,,0,
2/23/2018,4/1/2021,3,1.91719996929169,,,0,
2/23/2018,5/1/2021,3,1.91199994087219,,,0,
2/23/2018,6/1/2021,3,1.9103000164032,,,0,
2/23/2018,7/1/2021,3,1.91310000419617,,,0,
2/23/2018,8/1/2021,3,1.91620004177094,,,0,
2/23/2018,9/1/2021,3,1.91949999332428,,,0,
2/23/2018,10/1/2021,3,1.92170000076294,,,0,
2/23/2018,11/1/2021,3,1.92309999465942,,,0,
2/23/2018,12/1/2021,3,1.92509996891022,,,0,
2/23/2018,1/1/2022,3,1.93110001087189,,,0,
2/23/2018,3/1/2018,4,1.80850005149841,1.81359994411469,1.7532000541687,29812,
2/23/2018,4/1/2018,4,1.98959994316101,1.99399995803833,1.94620001316071,60525,
2/23/2018,5/1/2018,4,2.00139999389648,2.00530004501343,1.96019995212555,24846,
2/23/2018,6/1/2018,4,1.99629998207092,1.99960005283356,1.95710003376007,14677,
2/23/2018,7/1/2018,4,1.98109996318817,1.98389995098114,1.94439995288849,7068,
2/23/2018,8/1/2018,4,1.95910000801086,1.96140003204346,1.9235999584198,3311,
2/23/2018,9/1/2018,4,1.92910003662109,1.93060004711151,1.8944000005722,4209,
2/23/2018,10/1/2018,4,1.79349994659424,1.79519999027252,1.76040005683899,1503,
2/23/2018,11/1/2018,4,1.75559997558594,1.75759994983673,1.72430002689362,1049,
2/23/2018,12/1/2018,4,1.72350001335144,1.72710001468658,1.69519996643066,3073,
2/23/2018,1/1/2019,4,1.7117999792099,1.71580004692078,1.68900001049042,652,
2/23/2018,2/1/2019,4,1.71259999275208,1.71529996395111,1.69099998474121,83,
2/23/2018,3/1/2019,4,1.72389996051788,,,0,
2/23/2018,4/1/2019,4,1.90170001983643,,,0,
2/23/2018,5/1/2019,4,1.90349996089935,,,0,
2/23/2018,6/1/2019,4,1.89419996738434,1.894700050354,1.86629998683929,24,
2/23/2018,7/1/2019,4,1.87559998035431,,,0,
2/23/2018,8/1/2019,4,1.84930002689362,,,0,
2/23/2018,9/1/2019,4,1.817999958992,,,0,
2/23/2018,10/1/2019,4,1.68309998512268,,,0,
2/23/2018,11/1/2019,4,1.65120005607605,,,0,
2/23/2018,12/1/2019,4,1.62460005283356,,,6,
2/23/2018,1/1/2020,4,1.62000000476837,,,0,
2/23/2018,2/1/2020,4,1.62689995765686,,,0,
2/23/2018,3/1/2020,4,1.64339995384216,,,0,
2/23/2018,4/1/2020,4,1.84080004692078,,,0,
2/23/2018,5/1/2020,4,1.84099996089935,,,0,
2/23/2018,6/1/2020,4,1.8309999704361,,,0,
2/23/2018,7/1/2020,4,1.8121999502182,,,0,
2/23/2018,8/1/2020,4,1.78639996051788,,,0,
2/23/2018,9/1/2020,4,1.75960004329681,,,0,
2/23/2018,10/1/2020,4,1.63189995288849,,,0,
2/23/2018,11/1/2020,4,1.60049998760223,,,0,
2/23/2018,12/1/2020,4,1.57290005683899,,,0,
2/23/2018,1/1/2021,4,1.57790005207062,,,0,
2/23/2018,2/1/2021,4,1.58790004253387,,,0,
2/23/2018,3/1/2021,4,1.60790002346039,,,0,
2/23/2018,4/1/2021,4,1.81089997291565,,,0,
2/23/2018,5/1/2021,4,1.81389999389648,,,0,
2/23/2018,6/1/2021,4,1.80939996242523,,,0,
2/23/2018,7/1/2021,4,1.79340004920959,,,0,
2/23/2018,8/1/2021,4,1.77040004730225,,,0,
2/23/2018,9/1/2021,4,1.74639999866486,,,0,
2/23/2018,10/1/2021,4,1.62139999866486,,,0,
2/23/2018,11/1/2021,4,1.5929000377655,,,0,
2/23/2018,12/1/2021,4,1.56789994239807,,,0,
2/23/2018,1/1/2022,4,1.57290005683899,,,0,
2/26/2018,4/1/2018,1,63.9099998474121,64.2399978637695,63.060001373291,467392,
2/26/2018,5/1/2018,1,63.7700004577637,64.0699996948242,62.9099998474121,83928,
2/26/2018,6/1/2018,1,63.4500007629395,63.75,62.5999984741211,84883,
2/26/2018,7/1/2018,1,63,63.2700004577637,62.1599998474121,32634,
2/26/2018,8/1/2018,1,62.4799995422363,62.6500015258789,61.689998626709,17051,
2/26/2018,9/1/2018,1,61.9199981689453,62.1100006103516,61.0900001525879,21708,
2/26/2018,10/1/2018,1,61.3800010681152,61.4700012207031,60.560001373291,7693,
2/26/2018,11/1/2018,1,60.8899993896484,60.9900016784668,60.0900001525879,4038,
2/26/2018,12/1/2018,1,60.4599990844727,60.6399993896484,59.6500015258789,41645,
2/26/2018,1/1/2019,1,60.0400009155274,60.0900001525879,59.2999992370605,2495,
2/26/2018,2/1/2019,1,59.6199989318848,59.689998626709,58.8300018310547,1541,
2/26/2018,3/1/2019,1,59.2200012207031,59.3400001525879,58.4199981689453,2993,
2/26/2018,4/1/2019,1,58.8499984741211,58.3899993896484,58.3600006103516,896,
2/26/2018,5/1/2019,1,58.4799995422363,,,756,
2/26/2018,6/1/2019,1,58.1500015258789,58.2099990844727,57.3600006103516,10796,
2/26/2018,7/1/2019,1,57.810001373291,,,764,
2/26/2018,8/1/2019,1,57.5,57.4199981689453,56.7200012207031,817,
2/26/2018,9/1/2019,1,57.2299995422363,,,1735,
2/26/2018,10/1/2019,1,56.9900016784668,,,280,
2/26/2018,11/1/2019,1,56.75,,,302,
2/26/2018,12/1/2019,1,56.5499992370606,56.560001373291,55.75,13983,
2/26/2018,1/1/2020,1,56.2999992370605,,,133,
2/26/2018,2/1/2020,1,56.0499992370606,,,0,
2/26/2018,3/1/2020,1,55.8199996948242,,,1,
2/26/2018,4/1/2020,1,55.5900001525879,,,0,
2/26/2018,5/1/2020,1,55.4000015258789,,,0,
2/26/2018,6/1/2020,1,55.2200012207031,55.2099990844727,54.5499992370606,334,
2/26/2018,7/1/2020,1,55.0099983215332,,,0,
2/26/2018,8/1/2020,1,54.8400001525879,,,0,
2/26/2018,9/1/2020,1,54.6599998474121,,,0,
2/26/2018,10/1/2020,1,54.5,,,0,
2/26/2018,11/1/2020,1,54.3499984741211,,,0,
2/26/2018,12/1/2020,1,54.25,54.25,53.3400001525879,2178,
2/26/2018,1/1/2021,1,54.1199989318848,,,0,
2/26/2018,2/1/2021,1,53.9900016784668,,,0,
2/26/2018,3/1/2021,1,53.8600006103516,,,0,
2/26/2018,4/1/2021,1,53.7400016784668,,,0,
2/26/2018,5/1/2021,1,53.6199989318848,,,0,
2/26/2018,6/1/2021,1,53.5,,,0,
2/26/2018,7/1/2021,1,53.3600006103516,,,0,
2/26/2018,8/1/2021,1,53.2799987792969,,,0,
2/26/2018,9/1/2021,1,53.1800003051758,,,0,
2/26/2018,10/1/2021,1,53.0699996948242,,,0,
2/26/2018,11/1/2021,1,53.060001373291,,,0,
2/26/2018,12/1/2021,1,53.0400009155273,52.4599990844727,,157,
2/26/2018,1/1/2022,1,52.939998626709,,,0,
2/26/2018,2/1/2022,1,52.8600006103516,,,0,
2/26/2018,3/1/2022,1,52.8499984741211,,,0,
2/26/2018,4/1/2022,1,52.8300018310547,,,0,
2/26/2018,5/1/2022,1,52.7799987792969,,,0,
2/26/2018,6/1/2022,1,52.7700004577637,,,0,
2/26/2018,7/1/2022,1,52.6599998474121,,,0,
2/26/2018,8/1/2022,1,52.7000007629395,,,0,
2/26/2018,9/1/2022,1,52.7900009155273,,,0,
2/26/2018,10/1/2022,1,52.7099990844727,,,0,
2/26/2018,11/1/2022,1,52.7599983215332,,,0,
2/26/2018,12/1/2022,1,52.7099990844727,52.4099998474121,52,10,
2/26/2018,1/1/2023,1,52.7099990844727,,,0,
2/26/2018,2/1/2023,1,52.6699981689453,,,0,
2/26/2018,3/1/2023,1,52.689998626709,,,0,
2/26/2018,4/1/2023,1,52.6399993896484,,,0,
2/26/2018,5/1/2023,1,52.5999984741211,,,0,
2/26/2018,6/1/2023,1,52.689998626709,,,0,
2/26/2018,7/1/2023,1,52.6399993896484,,,0,
2/26/2018,8/1/2023,1,52.5900001525879,,,0,
2/26/2018,9/1/2023,1,52.6800003051758,,,0,
2/26/2018,10/1/2023,1,52.6699981689453,,,0,
2/26/2018,11/1/2023,1,52.6699981689453,,,0,
2/26/2018,12/1/2023,1,52.7599983215332,,,0,
2/26/2018,1/1/2024,1,52.810001373291,,,0,
2/26/2018,2/1/2024,1,52.8400001525879,,,0,
2/26/2018,3/1/2024,1,52.8800010681152,,,0,
2/26/2018,4/1/2024,1,52.9000015258789,,,0,
2/26/2018,5/1/2024,1,52.939998626709,,,0,
2/26/2018,6/1/2024,1,52.9599990844727,,,0,
2/26/2018,7/1/2024,1,53.0099983215332,,,0,
2/26/2018,8/1/2024,1,53.0400009155273,,,0,
2/26/2018,9/1/2024,1,53.0800018310547,,,0,
2/26/2018,10/1/2024,1,53.0999984741211,,,0,
2/26/2018,11/1/2024,1,53.1399993896484,,,0,
2/26/2018,12/1/2024,1,53.1699981689453,,,0,
2/26/2018,1/1/2025,1,53.2000007629395,,,0,
2/26/2018,2/1/2025,1,53.2400016784668,,,0,
2/26/2018,3/1/2025,1,53.2700004577637,,,0,
2/26/2018,4/1/2025,1,53.2999992370606,,,0,
2/26/2018,5/1/2025,1,53.3400001525879,,,0,
2/26/2018,6/1/2025,1,53.3699989318848,,,0,
2/26/2018,7/1/2025,1,53.4099998474121,,,0,
2/26/2018,8/1/2025,1,53.439998626709,,,0,
2/26/2018,9/1/2025,1,53.4799995422363,,,0,
2/26/2018,10/1/2025,1,53.5099983215332,,,0,
2/26/2018,11/1/2025,1,53.5499992370606,,,0,
2/26/2018,12/1/2025,1,53.5299987792969,,,0,
2/26/2018,1/1/2026,1,53.6100006103516,,,0,
2/26/2018,2/1/2026,1,53.6500015258789,,,0,
2/26/2018,3/1/2026,1,53.6800003051758,,,0,
2/26/2018,4/1/2026,1,53.7099990844727,,,0,
2/26/2018,5/1/2026,1,53.75,,,0,
2/26/2018,6/1/2026,1,53.7799987792969,,,0,
2/26/2018,7/1/2026,1,53.810001373291,,,0,
2/26/2018,8/1/2026,1,53.8499984741211,,,0,
2/26/2018,9/1/2026,1,53.8800010681152,,,0,
2/26/2018,10/1/2026,1,53.9099998474121,,,0,
2/26/2018,11/1/2026,1,53.9500007629395,,,0,
2/26/2018,12/1/2026,1,53.9799995422363,,,0,
2/26/2018,1/1/2027,1,54.0099983215332,,,0,
2/26/2018,2/1/2027,1,54.0400009155273,,,0,
2/26/2018,3/1/2018,3,1.98590004444122,1.99430000782013,1.95980000495911,15017,
2/26/2018,4/1/2018,3,1.98749995231628,1.99670004844666,1.9621000289917,59043,
2/26/2018,5/1/2018,3,1.98440003395081,1.99310004711151,1.95969998836517,25293,
2/26/2018,6/1/2018,3,1.97730004787445,1.9864000082016,1.95449995994568,22221,
2/26/2018,7/1/2018,3,1.97339999675751,1.98199999332428,1.95169997215271,6349,
2/26/2018,8/1/2018,3,1.97049999237061,1.97749996185303,1.94980001449585,3691,
2/26/2018,9/1/2018,3,1.96979999542236,1.97630000114441,1.94930005073547,3344,
2/26/2018,10/1/2018,3,1.96930003166199,1.97510004043579,1.94860005378723,1271,
2/26/2018,11/1/2018,3,1.96850001811981,1.9728000164032,1.94749999046326,603,
2/26/2018,12/1/2018,3,1.96700000762939,1.97200000286102,1.94579994678497,3162,
2/26/2018,1/1/2019,3,1.96619999408722,1.97019994258881,1.94490003585815,265,
2/26/2018,2/1/2019,3,1.96239995956421,1.96630001068115,1.94130003452301,206,
2/26/2018,3/1/2019,3,1.95270001888275,1.95000004768372,1.95000004768372,95,
2/26/2018,4/1/2019,3,1.93379998207092,,,39,
2/26/2018,5/1/2019,3,1.92229998111725,,,0,
2/26/2018,6/1/2019,3,1.91439998149872,1.91709995269775,1.8938000202179,92,
2/26/2018,7/1/2019,3,1.91229999065399,,,0,
2/26/2018,8/1/2019,3,1.91279995441437,,,0,
2/26/2018,9/1/2019,3,1.91690003871918,,,0,
2/26/2018,10/1/2019,3,1.92279994487762,,,0,
2/26/2018,11/1/2019,3,1.92920005321503,,,0,
2/26/2018,12/1/2019,3,1.93480002880096,,,88,
2/26/2018,1/1/2020,3,1.93900001049042,,,0,
2/26/2018,2/1/2020,3,1.93850004673004,,,0,
2/26/2018,3/1/2020,3,1.93299996852875,,,0,
2/26/2018,4/1/2020,3,1.9213000535965,,,0,
2/26/2018,5/1/2020,3,1.91380000114441,,,0,
2/26/2018,6/1/2020,3,1.91009998321533,,,0,
2/26/2018,7/1/2020,3,1.91380000114441,,,0,
2/26/2018,8/1/2020,3,1.91729998588562,,,0,
2/26/2018,9/1/2020,3,1.92149996757507,,,0,
2/26/2018,10/1/2020,3,1.9235999584198,,,0,
2/26/2018,11/1/2020,3,1.92620003223419,,,0,
2/26/2018,12/1/2020,3,1.92980003356934,,,80,
2/26/2018,1/1/2021,3,1.93610000610352,,,0,
2/26/2018,2/1/2021,3,1.93819999694824,,,0,
2/26/2018,3/1/2021,3,1.93519997596741,,,0,
2/26/2018,4/1/2021,3,1.92579996585846,,,0,
2/26/2018,5/1/2021,3,1.92060005664825,,,0,
2/26/2018,6/1/2021,3,1.91890001296997,,,0,
2/26/2018,7/1/2021,3,1.92170000076294,,,0,
2/26/2018,8/1/2021,3,1.92480003833771,,,0,
2/26/2018,9/1/2021,3,1.92809998989105,,,0,
2/26/2018,10/1/2021,3,1.93029999732971,,,0,
2/26/2018,11/1/2021,3,1.9316999912262,,,0,
2/26/2018,12/1/2021,3,1.93369996547699,,,0,
2/26/2018,1/1/2022,3,1.93970000743866,,,0,
2/26/2018,3/1/2018,4,1.82669997215271,1.83410000801086,1.80250000953674,24963,
2/26/2018,4/1/2018,4,2.00279998779297,2.01220011711121,1.98099994659424,54367,
2/26/2018,5/1/2018,4,2.01469993591309,2.02360010147095,1.99230003356934,22547,
2/26/2018,6/1/2018,4,2.00869989395142,2.01719999313354,1.9867000579834,11489,
2/26/2018,7/1/2018,4,1.99269998073578,2.00130009651184,1.97140002250671,5279,
2/26/2018,8/1/2018,4,1.96940004825592,1.97710001468658,1.94920003414154,3226,
2/26/2018,9/1/2018,4,1.93819999694824,1.9456000328064,1.91929996013641,2885,
2/26/2018,10/1/2018,4,1.80229997634888,1.80999994277954,1.7849999666214,758,
2/26/2018,11/1/2018,4,1.76380002498627,1.77069997787476,1.74759995937347,769,
2/26/2018,12/1/2018,4,1.73269999027252,1.74059998989105,1.71519994735718,1698,
2/26/2018,1/1/2019,4,1.72160005569458,1.72520005702972,1.70420002937317,239,
2/26/2018,2/1/2019,4,1.7228000164032,1.7257000207901,1.70879995822907,4,
2/26/2018,3/1/2019,4,1.73469996452332,,,2,
2/26/2018,4/1/2019,4,1.91359996795654,,,2,
2/26/2018,5/1/2019,4,1.91559994220734,,,0,
2/26/2018,6/1/2019,4,1.90659999847412,1.90760004520416,1.88670003414154,99,
2/26/2018,7/1/2019,4,1.88800001144409,,,0,
2/26/2018,8/1/2019,4,1.8617000579834,,,0,
2/26/2018,9/1/2019,4,1.83039999008179,,,0,
2/26/2018,10/1/2019,4,1.69550001621246,,,0,
2/26/2018,11/1/2019,4,1.66359996795654,,,0,
2/26/2018,12/1/2019,4,1.63699996471405,,,0,
2/26/2018,1/1/2020,4,1.63240003585815,,,0,
2/26/2018,2/1/2020,4,1.63929998874664,,,0,
2/26/2018,3/1/2020,4,1.65579998493195,,,0,
2/26/2018,4/1/2020,4,1.85319995880127,,,0,
2/26/2018,5/1/2020,4,1.85339999198914,,,0,
2/26/2018,6/1/2020,4,1.84340000152588,,,0,
2/26/2018,7/1/2020,4,1.82459998130798,,,0,
2/26/2018,8/1/2020,4,1.79879999160767,,,0,
2/26/2018,9/1/2020,4,1.77199995517731,,,0,
2/26/2018,10/1/2020,4,1.64429998397827,,,0,
2/26/2018,11/1/2020,4,1.61290001869202,,,0,
2/26/2018,12/1/2020,4,1.58529996871948,,,0,
2/26/2018,1/1/2021,4,1.59029996395111,,,0,
2/26/2018,2/1/2021,4,1.60029995441437,,,0,
2/26/2018,3/1/2021,4,1.62030005455017,,,0,
2/26/2018,4/1/2021,4,1.82330000400543,,,0,
2/26/2018,5/1/2021,4,1.82630002498627,,,0,
2/26/2018,6/1/2021,4,1.82179999351501,,,0,
2/26/2018,7/1/2021,4,1.80579996109009,,,0,
2/26/2018,8/1/2021,4,1.78279995918274,,,0,
2/26/2018,9/1/2021,4,1.75880002975464,,,0,
2/26/2018,10/1/2021,4,1.63380002975464,,,0,
2/26/2018,11/1/2021,4,1.605299949646,,,0,
2/26/2018,12/1/2021,4,1.58029997348785,,,0,
2/26/2018,1/1/2022,4,1.58529996871948,,,0,
2/27/2018,4/1/2018,1,63.0099983215332,64.0800018310547,62.6399993896484,559936,
2/27/2018,5/1/2018,1,62.9000015258789,63.9199981689453,62.5200004577637,127418,
2/27/2018,6/1/2018,1,62.6300010681152,63.5999984741211,62.25,93624,
2/27/2018,7/1/2018,1,62.2200012207031,63.1100006103516,61.8400001525879,35185,
2/27/2018,8/1/2018,1,61.7099990844727,62.5099983215332,61.4000015258789,15850,
2/27/2018,9/1/2018,1,61.1699981689453,62,60.810001373291,20143,
2/27/2018,10/1/2018,1,60.6399993896484,61.3800010681152,60.3899993896484,9223,
2/27/2018,11/1/2018,1,60.1699981689453,60.9099998474121,59.8899993896484,6189,
2/27/2018,12/1/2018,1,59.7599983215332,60.5099983215332,59.4599990844727,39797,
2/27/2018,1/1/2019,1,59.3499984741211,59.9500007629395,59.1399993896484,2562,
2/27/2018,2/1/2019,1,58.939998626709,59.6399993896484,58.7700004577637,2004,
2/27/2018,3/1/2019,1,58.560001373291,59.2099990844727,58.4300003051758,2359,
2/27/2018,4/1/2019,1,58.2000007629395,,58.4599990844727,680,
2/27/2018,5/1/2019,1,57.8499984741211,58.2000007629395,58.0400009155273,700,
2/27/2018,6/1/2019,1,57.5299987792969,58.1300010681152,57.3699989318848,7502,
2/27/2018,7/1/2019,1,57.2000007629395,,57.5,654,
2/27/2018,8/1/2019,1,56.9099998474121,56.939998626709,56.9300003051758,667,
2/27/2018,9/1/2019,1,56.6500015258789,,56.9599990844727,584,
2/27/2018,10/1/2019,1,56.4199981689453,,56.7400016784668,100,
2/27/2018,11/1/2019,1,56.2000007629395,,56.5299987792969,149,
2/27/2018,12/1/2019,1,55.9900016784668,56.5999984741211,55.8199996948242,10709,
2/27/2018,1/1/2020,1,55.7299995422363,,55.7700004577637,38,
2/27/2018,2/1/2020,1,55.5,,,9,
2/27/2018,3/1/2020,1,55.2900009155273,,,4,
2/27/2018,4/1/2020,1,55.0699996948242,,,0,
2/27/2018,5/1/2020,1,54.8800010681152,,,0,
2/27/2018,6/1/2020,1,54.7000007629395,55.1699981689453,54.6199989318848,791,
2/27/2018,7/1/2020,1,54.5099983215332,,,0,
2/27/2018,8/1/2020,1,54.3300018310547,,,0,
2/27/2018,9/1/2020,1,54.1599998474121,,,0,
2/27/2018,10/1/2020,1,54,,,0,
2/27/2018,11/1/2020,1,53.8600006103516,,,200,
2/27/2018,12/1/2020,1,53.7900009155274,54.2900009155273,53.6399993896484,2164,
2/27/2018,1/1/2021,1,53.6500015258789,,,200,
2/27/2018,2/1/2021,1,53.5200004577637,,,0,
2/27/2018,3/1/2021,1,53.4000015258789,,,0,
2/27/2018,4/1/2021,1,53.2799987792969,,,0,
2/27/2018,5/1/2021,1,53.1599998474121,,,0,
2/27/2018,6/1/2021,1,53.0800018310547,,,0,
2/27/2018,7/1/2021,1,52.939998626709,,,0,
2/27/2018,8/1/2021,1,52.8600006103516,,,0,
2/27/2018,9/1/2021,1,52.7599983215332,,,0,
2/27/2018,10/1/2021,1,52.6500015258789,,,0,
2/27/2018,11/1/2021,1,52.6399993896484,,,0,
2/27/2018,12/1/2021,1,52.6599998474121,,,105,
2/27/2018,1/1/2022,1,52.5800018310547,,,0,
2/27/2018,2/1/2022,1,52.5,,,0,
2/27/2018,3/1/2022,1,52.4900016784668,,,0,
2/27/2018,4/1/2022,1,52.4700012207031,,,0,
2/27/2018,5/1/2022,1,52.4199981689453,,,0,
2/27/2018,6/1/2022,1,52.4099998474121,,,0,
2/27/2018,7/1/2022,1,52.2999992370606,,,0,
2/27/2018,8/1/2022,1,52.3400001525879,,,0,
2/27/2018,9/1/2022,1,52.4300003051758,,,0,
2/27/2018,10/1/2022,1,52.3499984741211,,,0,
2/27/2018,11/1/2022,1,52.4000015258789,,,0,
2/27/2018,12/1/2022,1,52.3499984741211,52.7999992370606,52.6399993896484,7,
2/27/2018,1/1/2023,1,52.3499984741211,,,0,
2/27/2018,2/1/2023,1,52.310001373291,,,0,
2/27/2018,3/1/2023,1,52.3300018310547,,,0,
2/27/2018,4/1/2023,1,52.2799987792969,,,0,
2/27/2018,5/1/2023,1,52.2400016784668,,,0,
2/27/2018,6/1/2023,1,52.3300018310547,,,0,
2/27/2018,7/1/2023,1,52.2799987792969,,,0,
2/27/2018,8/1/2023,1,52.2299995422363,,,0,
2/27/2018,9/1/2023,1,52.3199996948242,,,0,
2/27/2018,10/1/2023,1,52.310001373291,,,0,
2/27/2018,11/1/2023,1,52.310001373291,,,0,
2/27/2018,12/1/2023,1,52.3699989318848,,,0,
2/27/2018,1/1/2024,1,52.4199981689453,,,0,
2/27/2018,2/1/2024,1,52.4500007629395,,,0,
2/27/2018,3/1/2024,1,52.4900016784668,,,0,
2/27/2018,4/1/2024,1,52.5099983215332,,,0,
2/27/2018,5/1/2024,1,52.5499992370605,,,0,
2/27/2018,6/1/2024,1,52.5699996948242,,,0,
2/27/2018,7/1/2024,1,52.6199989318848,,,0,
2/27/2018,8/1/2024,1,52.6500015258789,,,0,
2/27/2018,9/1/2024,1,52.689998626709,,,0,
2/27/2018,10/1/2024,1,52.7099990844727,,,0,
2/27/2018,11/1/2024,1,52.75,,,0,
2/27/2018,12/1/2024,1,52.7700004577637,,,0,
2/27/2018,1/1/2025,1,52.7999992370606,,,0,
2/27/2018,2/1/2025,1,52.8400001525879,,,0,
2/27/2018,3/1/2025,1,52.8699989318848,,,0,
2/27/2018,4/1/2025,1,52.9000015258789,,,0,
2/27/2018,5/1/2025,1,52.939998626709,,,0,
2/27/2018,6/1/2025,1,52.9700012207031,,,0,
2/27/2018,7/1/2025,1,53.0099983215332,,,0,
2/27/2018,8/1/2025,1,53.0400009155273,,,0,
2/27/2018,9/1/2025,1,53.0800018310547,,,0,
2/27/2018,10/1/2025,1,53.1100006103516,,,0,
2/27/2018,11/1/2025,1,53.1500015258789,,,0,
2/27/2018,12/1/2025,1,53.1300010681152,,,0,
2/27/2018,1/1/2026,1,53.2099990844727,,,0,
2/27/2018,2/1/2026,1,53.25,,,0,
2/27/2018,3/1/2026,1,53.2799987792969,,,0,
2/27/2018,4/1/2026,1,53.310001373291,,,0,
2/27/2018,5/1/2026,1,53.3499984741211,,,0,
2/27/2018,6/1/2026,1,53.3800010681152,,,0,
2/27/2018,7/1/2026,1,53.4099998474121,,,0,
2/27/2018,8/1/2026,1,53.4500007629395,,,0,
2/27/2018,9/1/2026,1,53.4799995422363,,,0,
2/27/2018,10/1/2026,1,53.5099983215332,,,0,
2/27/2018,11/1/2026,1,53.5499992370606,,,0,
2/27/2018,12/1/2026,1,53.5800018310547,,,0,
2/27/2018,1/1/2027,1,53.6100006103516,,,0,
2/27/2018,2/1/2027,1,53.6399993896484,,,0,
2/27/2018,3/1/2018,3,1.96300005912781,1.99199998378754,1.95790004730225,17312,
2/27/2018,4/1/2018,3,1.96870005130768,1.99349999427795,1.9617999792099,54566,
2/27/2018,5/1/2018,3,1.96730005741119,1.98909997940063,1.95990002155304,21334,
2/27/2018,6/1/2018,3,1.96169996261597,1.98189997673035,1.95389997959137,15278,
2/27/2018,7/1/2018,3,1.95829999446869,1.97759997844696,1.95029997825623,6026,
2/27/2018,8/1/2018,3,1.95589995384216,1.97350001335144,1.94809997081757,3644,
2/27/2018,9/1/2018,3,1.95560002326965,1.97319996356964,1.94770002365112,2996,
2/27/2018,10/1/2018,3,1.95529997348785,1.97169995307922,1.94780004024506,960,
2/27/2018,11/1/2018,3,1.95459997653961,1.97160005569458,1.94760000705719,485,
2/27/2018,12/1/2018,3,1.95309996604919,1.97049999237061,1.94599997997284,3713,
2/27/2018,1/1/2019,3,1.95229995250702,1.96920001506805,1.94490003585815,162,
2/27/2018,2/1/2019,3,1.9485000371933,1.96519994735718,1.94179999828339,152,
2/27/2018,3/1/2019,3,1.93850004673004,1.9485000371933,1.94840002059937,79,
2/27/2018,4/1/2019,3,1.91960000991821,,,17,
2/27/2018,5/1/2019,3,1.90840005874634,,1.9128999710083,9,
2/27/2018,6/1/2019,3,1.90090000629425,1.91600000858307,1.89530003070831,164,
2/27/2018,7/1/2019,3,1.89900004863739,,,0,
2/27/2018,8/1/2019,3,1.8996000289917,,,0,
2/27/2018,9/1/2019,3,1.90380001068115,,,0,
2/27/2018,10/1/2019,3,1.91009998321533,,,1,
2/27/2018,11/1/2019,3,1.91680002212524,,,2,
2/27/2018,12/1/2019,3,1.92320001125336,,,15,
2/27/2018,1/1/2020,3,1.92739999294281,,,0,
2/27/2018,2/1/2020,3,1.92690002918243,,,0,
2/27/2018,3/1/2020,3,1.92139995098114,,,0,
2/27/2018,4/1/2020,3,1.90970003604889,,,0,
2/27/2018,5/1/2020,3,1.9021999835968,,,0,
2/27/2018,6/1/2020,3,1.89849996566772,,,0,
2/27/2018,7/1/2020,3,1.9021999835968,,,0,
2/27/2018,8/1/2020,3,1.90569996833801,,,0,
2/27/2018,9/1/2020,3,1.90989995002747,,,0,
2/27/2018,10/1/2020,3,1.91199994087219,,,0,
2/27/2018,11/1/2020,3,1.91460001468658,,,0,
2/27/2018,12/1/2020,3,1.91820001602173,,,0,
2/27/2018,1/1/2021,3,1.92449998855591,,,0,
2/27/2018,2/1/2021,3,1.92659997940063,,,0,
2/27/2018,3/1/2021,3,1.9235999584198,,,0,
2/27/2018,4/1/2021,3,1.91419994831085,,,0,
2/27/2018,5/1/2021,3,1.90900003910065,,,0,
2/27/2018,6/1/2021,3,1.90729999542236,,,0,
2/27/2018,7/1/2021,3,1.91009998321533,,,0,
2/27/2018,8/1/2021,3,1.9132000207901,,,0,
2/27/2018,9/1/2021,3,1.91649997234344,,,0,
2/27/2018,10/1/2021,3,1.9186999797821,,,0,
2/27/2018,11/1/2021,3,1.92009997367859,,,0,
2/27/2018,12/1/2021,3,1.92209994792938,,,0,
2/27/2018,1/1/2022,3,1.92809998989105,,,0,
2/27/2018,3/1/2018,4,1.80340003967285,1.83000004291534,1.79499995708466,26277,
2/27/2018,4/1/2018,4,1.98430001735687,2.00620007514954,1.97599995136261,60655,
2/27/2018,5/1/2018,4,1.99790000915527,2.01799988746643,1.98940002918243,31058,
2/27/2018,6/1/2018,4,1.99249994754791,2.01200008392334,1.98409998416901,13924,
2/27/2018,7/1/2018,4,1.97730004787445,1.99670004844666,1.96920001506805,6051,
2/27/2018,8/1/2018,4,1.9539999961853,1.97360002994537,1.94640004634857,3343,
2/27/2018,9/1/2018,4,1.92279994487762,1.94280004501343,1.91569995880127,3063,
2/27/2018,10/1/2018,4,1.78629994392395,1.80579996109009,1.77950000762939,1160,
2/27/2018,11/1/2018,4,1.74759995937347,1.7661999464035,1.74150002002716,1214,
2/27/2018,12/1/2018,4,1.71780002117157,1.73559999465942,1.71229994297028,1814,
2/27/2018,1/1/2019,4,1.70710003376007,1.72409999370575,1.70200002193451,181,
2/27/2018,2/1/2019,4,1.70869994163513,1.72459995746613,1.7043000459671,11,
2/27/2018,3/1/2019,4,1.72109997272491,,1.72759997844696,2,
2/27/2018,4/1/2019,4,1.90009999275208,,,0,
2/27/2018,5/1/2019,4,1.90230000019074,,,0,
2/27/2018,6/1/2019,4,1.89339995384216,,1.88820004463196,28,
2/27/2018,7/1/2019,4,1.87489998340607,,,0,
2/27/2018,8/1/2019,4,1.84879994392395,,,0,
2/27/2018,9/1/2019,4,1.81760001182556,,,0,
2/27/2018,10/1/2019,4,1.68280005455017,,,0,
2/27/2018,11/1/2019,4,1.65110003948212,,,0,
2/27/2018,12/1/2019,4,1.62460005283356,,,0,
2/27/2018,1/1/2020,4,1.6201000213623,,,0,
2/27/2018,2/1/2020,4,1.62709999084473,,,0,
2/27/2018,3/1/2020,4,1.64370000362396,,,0,
2/27/2018,4/1/2020,4,1.84119999408722,,,0,
2/27/2018,5/1/2020,4,1.84150004386902,,,0,
2/27/2018,6/1/2020,4,1.83159995079041,,,0,
2/27/2018,7/1/2020,4,1.81289994716644,,,0,
2/27/2018,8/1/2020,4,1.78719997406006,,,0,
2/27/2018,9/1/2020,4,1.76049995422363,,,0,
2/27/2018,10/1/2020,4,1.63289999961853,,,0,
2/27/2018,11/1/2020,4,1.60160005092621,,,0,
2/27/2018,12/1/2020,4,1.57410001754761,,,0,
2/27/2018,1/1/2021,4,1.57910001277924,,,0,
2/27/2018,2/1/2021,4,1.58910000324249,,,0,
2/27/2018,3/1/2021,4,1.60909998416901,,,0,
2/27/2018,4/1/2021,4,1.81210005283356,,,0,
2/27/2018,5/1/2021,4,1.8150999546051,,,0,
2/27/2018,6/1/2021,4,1.81060004234314,,,0,
2/27/2018,7/1/2021,4,1.79460000991821,,,0,
2/27/2018,8/1/2021,4,1.77160000801086,,,0,
2/27/2018,9/1/2021,4,1.74759995937347,,,0,
2/27/2018,10/1/2021,4,1.62259995937347,,,0,
2/27/2018,11/1/2021,4,1.59409999847412,,,0,
2/27/2018,12/1/2021,4,1.56910002231598,,,0,
2/27/2018,1/1/2022,4,1.57410001754761,,,0,
2/28/2018,4/1/2018,1,61.6399993896484,63.439998626709,61.3600006103516,760902,
2/28/2018,5/1/2018,1,61.4700012207031,63.2900009155273,61.2000007629395,190595,
2/28/2018,6/1/2018,1,61.1399993896484,62.9900016784668,60.8899993896484,126291,
2/28/2018,7/1/2018,1,60.6699981689453,62.5499992370605,60.4500007629395,36377,
2/28/2018,8/1/2018,1,60.1399993896484,62.0099983215332,59.9300003051758,21715,
2/28/2018,9/1/2018,1,59.5800018310547,61.4599990844727,59.3899993896484,27290,
2/28/2018,10/1/2018,1,59.0400009155273,60.939998626709,58.8699989318848,13351,
2/28/2018,11/1/2018,1,58.560001373291,60.4599990844727,58.3899993896484,8519,
2/28/2018,12/1/2018,1,58.1500015258789,60.0800018310547,57.9799995422363,70146,
2/28/2018,1/1/2019,1,57.75,59.6500015258789,57.5900001525879,1925,
2/28/2018,2/1/2019,1,57.3400001525879,59.2400016784668,57.2200012207031,3471,
2/28/2018,3/1/2019,1,56.9799995422363,58.7900009155274,56.8300018310547,5593,
2/28/2018,4/1/2019,1,56.6300010681152,,57,903,
2/28/2018,5/1/2019,1,56.2999992370605,,56.689998626709,632,
2/28/2018,6/1/2019,1,55.9700012207031,57.8400001525879,55.8699989318848,13586,
2/28/2018,7/1/2019,1,55.6500015258789,57.3600006103516,56.0699996948242,969,
2/28/2018,8/1/2019,1,55.3600006103516,57.1800003051758,55.2700004577637,1111,
2/28/2018,9/1/2019,1,55.0999984741211,56.9000015258789,55.5400009155273,1575,
2/28/2018,10/1/2019,1,54.8699989318848,,55.3199996948242,265,
2/28/2018,11/1/2019,1,54.6599998474121,,55.0900001525879,531,
2/28/2018,12/1/2019,1,54.4599990844727,56.3300018310547,54.3899993896484,20568,
2/28/2018,1/1/2020,1,54.2000007629395,,54.6699981689453,332,
2/28/2018,2/1/2020,1,53.9700012207031,,,3,
2/28/2018,3/1/2020,1,53.7700004577637,,,2,
2/28/2018,4/1/2020,1,53.560001373291,,,0,
2/28/2018,5/1/2020,1,53.3699989318848,,,0,
2/28/2018,6/1/2020,1,53.1800003051758,55.0499992370605,53.0999984741211,502,
2/28/2018,7/1/2020,1,52.9799995422363,,,0,
2/28/2018,8/1/2020,1,52.8199996948242,,,0,
2/28/2018,9/1/2020,1,52.6399993896484,,,0,
2/28/2018,10/1/2020,1,52.4799995422363,,,0,
2/28/2018,11/1/2020,1,52.3699989318848,,,0,
2/28/2018,12/1/2020,1,52.2799987792969,54.189998626709,52.2200012207031,2763,
2/28/2018,1/1/2021,1,52.1500015258789,,,0,
2/28/2018,2/1/2021,1,52.0200004577637,,,0,
2/28/2018,3/1/2021,1,51.9000015258789,,,0,
2/28/2018,4/1/2021,1,51.7799987792969,,,0,
2/28/2018,5/1/2021,1,51.6699981689453,,,0,
2/28/2018,6/1/2021,1,51.5499992370606,,,0,
2/28/2018,7/1/2021,1,51.4099998474121,,,0,
2/28/2018,8/1/2021,1,51.3300018310547,,,0,
2/28/2018,9/1/2021,1,51.2299995422363,,,0,
2/28/2018,10/1/2021,1,51.1199989318848,,,0,
2/28/2018,11/1/2021,1,51.1100006103516,,,0,
2/28/2018,12/1/2021,1,51.1199989318848,52.9500007629395,51.4199981689453,242,
2/28/2018,1/1/2022,1,51.0400009155273,,,0,
2/28/2018,2/1/2022,1,50.9599990844727,,,0,
2/28/2018,3/1/2022,1,50.9500007629395,,,0,
2/28/2018,4/1/2022,1,50.9300003051758,,,0,
2/28/2018,5/1/2022,1,50.8800010681152,,,0,
2/28/2018,6/1/2022,1,50.8699989318848,,,0,
2/28/2018,7/1/2022,1,50.7599983215332,,,0,
2/28/2018,8/1/2022,1,50.7999992370606,,,0,
2/28/2018,9/1/2022,1,50.8899993896484,,,0,
2/28/2018,10/1/2022,1,50.810001373291,,,0,
2/28/2018,11/1/2022,1,50.8600006103516,,,0,
2/28/2018,12/1/2022,1,50.810001373291,52.0499992370606,50.7999992370606,6,
2/28/2018,1/1/2023,1,50.810001373291,,,0,
2/28/2018,2/1/2023,1,50.7700004577637,,,0,
2/28/2018,3/1/2023,1,50.7900009155273,,,0,
2/28/2018,4/1/2023,1,50.7400016784668,,,0,
2/28/2018,5/1/2023,1,50.7000007629395,,,0,
2/28/2018,6/1/2023,1,50.7900009155273,,,0,
2/28/2018,7/1/2023,1,50.7400016784668,,,0,
2/28/2018,8/1/2023,1,50.689998626709,,,0,
2/28/2018,9/1/2023,1,50.7799987792969,,,0,
2/28/2018,10/1/2023,1,50.7700004577637,,,0,
2/28/2018,11/1/2023,1,50.7700004577637,,,0,
2/28/2018,12/1/2023,1,50.8300018310547,,52.060001373291,0,
2/28/2018,1/1/2024,1,50.8800010681152,,,0,
2/28/2018,2/1/2024,1,50.9099998474121,,,0,
2/28/2018,3/1/2024,1,50.9500007629395,,,0,
2/28/2018,4/1/2024,1,50.9700012207031,,,0,
2/28/2018,5/1/2024,1,51.0099983215332,,,0,
2/28/2018,6/1/2024,1,51.0299987792969,,,0,
2/28/2018,7/1/2024,1,51.0800018310547,,,0,
2/28/2018,8/1/2024,1,51.1100006103516,,,0,
2/28/2018,9/1/2024,1,51.1500015258789,,,0,
2/28/2018,10/1/2024,1,51.1699981689453,,,0,
2/28/2018,11/1/2024,1,51.2099990844727,,,0,
2/28/2018,12/1/2024,1,51.2299995422363,,,0,
2/28/2018,1/1/2025,1,51.2599983215332,,,0,
2/28/2018,2/1/2025,1,51.2999992370605,,,0,
2/28/2018,3/1/2025,1,51.3300018310547,,,0,
2/28/2018,4/1/2025,1,51.3600006103516,,,0,
2/28/2018,5/1/2025,1,51.4000015258789,,,0,
2/28/2018,6/1/2025,1,51.4300003051758,,,0,
2/28/2018,7/1/2025,1,51.4700012207031,,,0,
2/28/2018,8/1/2025,1,51.5,,,0,
2/28/2018,9/1/2025,1,51.5400009155273,,,0,
2/28/2018,10/1/2025,1,51.5699996948242,,,0,
2/28/2018,11/1/2025,1,51.6100006103516,,,0,
2/28/2018,12/1/2025,1,51.5900001525879,,,0,
2/28/2018,1/1/2026,1,51.6699981689453,,,0,
2/28/2018,2/1/2026,1,51.7099990844727,,,0,
2/28/2018,3/1/2026,1,51.7400016784668,,,0,
2/28/2018,4/1/2026,1,51.7700004577637,,,0,
2/28/2018,5/1/2026,1,51.810001373291,,,0,
2/28/2018,6/1/2026,1,51.8400001525879,,,0,
2/28/2018,7/1/2026,1,51.8699989318848,,,0,
2/28/2018,8/1/2026,1,51.9099998474121,,,0,
2/28/2018,9/1/2026,1,51.939998626709,,,0,
2/28/2018,10/1/2026,1,51.9700012207031,,,0,
2/28/2018,11/1/2026,1,52.0099983215332,,,0,
2/28/2018,12/1/2026,1,52.0400009155273,,,0,
2/28/2018,1/1/2027,1,52.0699996948242,,,0,
2/28/2018,2/1/2027,1,52.0999984741211,,,0,
2/28/2018,3/1/2018,3,1.91359996795654,1.96459996700287,1.89199995994568,4603,
2/28/2018,4/1/2018,3,1.90349996089935,1.97230005264282,1.90009999275208,82411,
2/28/2018,5/1/2018,3,1.90499997138977,1.97130000591278,1.90170001983643,50843,
2/28/2018,6/1/2018,3,1.90330004692078,1.96650004386902,1.89999997615814,40485,
2/28/2018,7/1/2018,3,1.90230000019074,1.96440005302429,1.89900004863739,14385,
2/28/2018,8/1/2018,3,1.90170001983643,1.96229994297028,1.89859998226166,7795,
2/28/2018,9/1/2018,3,1.90260004997253,1.96229994297028,1.89979994297028,5822,
2/28/2018,10/1/2018,3,1.90339994430542,1.96220004558563,1.90040004253387,1763,
2/28/2018,11/1/2018,3,1.90339994430542,1.96159994602203,1.90030002593994,961,
2/28/2018,12/1/2018,3,1.9025000333786,1.96060001850128,1.89890003204346,7184,
2/28/2018,1/1/2019,3,1.9025000333786,1.95959997177124,1.90009999275208,777,
2/28/2018,2/1/2019,3,1.89939999580383,1.95580005645752,1.89699995517731,296,
2/28/2018,3/1/2019,3,1.89040005207062,1.92299997806549,1.90499997138977,149,
2/28/2018,4/1/2019,3,1.87189996242523,1.89499998092651,1.89209997653961,30,
2/28/2018,5/1/2019,3,1.86119997501373,1.8811000585556,1.8811000585556,22,
2/28/2018,6/1/2019,3,1.85420000553131,1.91079998016357,1.85140001773834,231,
2/28/2018,7/1/2019,3,1.85259997844696,1.87199997901917,1.87199997901917,2,
2/28/2018,8/1/2019,3,1.8532999753952,,1.87890005111694,0,
2/28/2018,9/1/2019,3,1.85769999027252,,1.87999999523163,0,
2/28/2018,10/1/2019,3,1.86409997940063,,,1,
2/28/2018,11/1/2019,3,1.87090003490448,,,0,
2/28/2018,12/1/2019,3,1.87740004062653,,,18,
2/28/2018,1/1/2020,3,1.88160002231598,,,0,
2/28/2018,2/1/2020,3,1.8811000585556,,,0,
2/28/2018,3/1/2020,3,1.87559998035431,,,0,
2/28/2018,4/1/2020,3,1.86389994621277,,,0,
2/28/2018,5/1/2020,3,1.85640001296997,,,0,
2/28/2018,6/1/2020,3,1.85269999504089,,,0,
2/28/2018,7/1/2020,3,1.85640001296997,,,0,
2/28/2018,8/1/2020,3,1.85989999771118,,,0,
2/28/2018,9/1/2020,3,1.86409997940063,,,0,
2/28/2018,10/1/2020,3,1.86619997024536,,,0,
2/28/2018,11/1/2020,3,1.86880004405975,,,0,
2/28/2018,12/1/2020,3,1.8724000453949,,,0,
2/28/2018,1/1/2021,3,1.87870001792908,,,0,
2/28/2018,2/1/2021,3,1.8808000087738,,,0,
2/28/2018,3/1/2021,3,1.87779998779297,,,0,
2/28/2018,4/1/2021,3,1.86839997768402,,,0,
2/28/2018,5/1/2021,3,1.86319994926453,,,0,
2/28/2018,6/1/2021,3,1.86150002479553,,,0,
2/28/2018,7/1/2021,3,1.8643000125885,,,0,
2/28/2018,8/1/2021,3,1.86740005016327,,,0,
2/28/2018,9/1/2021,3,1.87070000171661,,,0,
2/28/2018,10/1/2021,3,1.87290000915527,,,0,
2/28/2018,11/1/2021,3,1.87430000305176,,,0,
2/28/2018,12/1/2021,3,1.87629997730255,,,0,
2/28/2018,1/1/2022,3,1.88230001926422,,,0,
2/28/2018,3/1/2018,4,1.75769996643066,1.80159997940063,1.73129999637604,7308,
2/28/2018,4/1/2018,4,1.92460000514984,1.98619997501373,1.92060005664825,70733,
2/28/2018,5/1/2018,4,1.93929994106293,1.99930000305176,1.93540000915527,50261,
2/28/2018,6/1/2018,4,1.93659996986389,1.99440002441406,1.93299996852875,28276,
2/28/2018,7/1/2018,4,1.92330002784729,1.97969996929169,1.91980004310608,15458,
2/28/2018,8/1/2018,4,1.9025000333786,1.95790004730225,1.89900004863739,8406,
2/28/2018,9/1/2018,4,1.87339997291565,1.92770004272461,1.87020003795624,6255,
2/28/2018,10/1/2018,4,1.73790001869202,1.79139995574951,1.73489999771118,1697,
2/28/2018,11/1/2018,4,1.70070004463196,1.75380003452301,1.69809997081757,1664,
2/28/2018,12/1/2018,4,1.67270004749298,1.72529995441437,1.6706999540329,2635,
2/28/2018,1/1/2019,4,1.66310000419617,1.71480000019074,1.66129994392395,366,
2/28/2018,2/1/2019,4,1.66460001468658,1.71650004386902,1.66299998760223,69,
2/28/2018,3/1/2019,4,1.6768000125885,,1.6952999830246,3,
2/28/2018,4/1/2019,4,1.85590004920959,,1.8753000497818,3,
2/28/2018,5/1/2019,4,1.85780000686646,,1.88230001926422,3,
2/28/2018,6/1/2019,4,1.84889996051788,1.89769995212555,1.84590005874634,51,
2/28/2018,7/1/2019,4,1.83039999008179,,1.85440003871918,0,
2/28/2018,8/1/2019,4,1.80429995059967,,1.84739995002747,0,
2/28/2018,9/1/2019,4,1.77310001850128,,,0,
2/28/2018,10/1/2019,4,1.63839995861053,,,0,
2/28/2018,11/1/2019,4,1.60679996013641,,,0,
2/28/2018,12/1/2019,4,1.58039999008179,1.60000002384186,1.60000002384186,1,
2/28/2018,1/1/2020,4,1.57589995861053,,,0,
2/28/2018,2/1/2020,4,1.58290004730225,,,0,
2/28/2018,3/1/2020,4,1.59949994087219,,,0,
2/28/2018,4/1/2020,4,1.79700005054474,,,0,
2/28/2018,5/1/2020,4,1.79729998111725,,,0,
2/28/2018,6/1/2020,4,1.78740000724792,,,0,
2/28/2018,7/1/2020,4,1.76870000362396,,,0,
2/28/2018,8/1/2020,4,1.74300003051758,,,0,
2/28/2018,9/1/2020,4,1.71630001068115,,,0,
2/28/2018,10/1/2020,4,1.58870005607605,,,0,
2/28/2018,11/1/2020,4,1.55739998817444,,,0,
2/28/2018,12/1/2020,4,1.52989995479584,,,0,
2/28/2018,1/1/2021,4,1.53489995002747,,,0,
2/28/2018,2/1/2021,4,1.54489994049072,,,0,
2/28/2018,3/1/2021,4,1.56490004062653,,,0,
2/28/2018,4/1/2021,4,1.76789999008179,,,0,
2/28/2018,5/1/2021,4,1.77090001106262,,,0,
2/28/2018,6/1/2021,4,1.76639997959137,,,0,
2/28/2018,7/1/2021,4,1.75039994716644,,,0,
2/28/2018,8/1/2021,4,1.72739994525909,,,0,
2/28/2018,9/1/2021,4,1.70340001583099,,,0,
2/28/2018,10/1/2021,4,1.57840001583099,,,0,
2/28/2018,11/1/2021,4,1.54990005493164,,,0,
2/28/2018,12/1/2021,4,1.52489995956421,,,0,
2/28/2018,1/1/2022,4,1.52989995479584,,,0,
3/1/2018,4/1/2018,1,60.9900016784668,61.8300018310547,60.1800003051758,809345,
3/1/2018,5/1/2018,1,60.7999992370606,61.6399993896484,60.0200004577637,198332,
3/1/2018,6/1/2018,1,60.439998626709,61.2900009155274,59.6699981689453,125752,
3/1/2018,7/1/2018,1,59.9799995422363,60.7999992370606,59.2299995422363,53016,
3/1/2018,8/1/2018,1,59.4500007629395,60.2400016784668,58.689998626709,38797,
3/1/2018,9/1/2018,1,58.9199981689453,59.689998626709,58.189998626709,38220,
3/1/2018,10/1/2018,1,58.4199981689453,59.1599998474121,57.6599998474121,12039,
3/1/2018,11/1/2018,1,57.9799995422363,58.7099990844727,57.2400016784668,5428,
3/1/2018,12/1/2018,1,57.5900001525879,58.3300018310547,56.8699989318848,53555,
3/1/2018,1/1/2019,1,57.2299995422363,57.8499984741211,56.5900001525879,2345,
3/1/2018,2/1/2019,1,56.8499984741211,57.4599990844727,56.3199996948242,1883,
3/1/2018,3/1/2019,1,56.5099983215332,57.1800003051758,55.7900009155273,4847,
3/1/2018,4/1/2019,1,56.1800003051758,,56,831,
3/1/2018,5/1/2019,1,55.8600006103516,,55.7000007629395,458,
3/1/2018,6/1/2019,1,55.5699996948242,56.2099990844727,54.8699989318848,9142,
3/1/2018,7/1/2019,1,55.2700004577637,,55.0999984741211,368,
3/1/2018,8/1/2019,1,55,55.0699996948242,54.4799995422363,522,
3/1/2018,9/1/2019,1,54.7599983215332,54.6300010681152,54.5299987792969,609,
3/1/2018,10/1/2019,1,54.5499992370606,,54.3899993896484,23,
3/1/2018,11/1/2019,1,54.3499984741211,,53.9099998474121,47,
3/1/2018,12/1/2019,1,54.1599998474121,54.7200012207031,53.4799995422363,14984,
3/1/2018,1/1/2020,1,53.9099998474121,,53.7599983215332,0,
3/1/2018,2/1/2020,1,53.689998626709,,,0,
3/1/2018,3/1/2020,1,53.4700012207031,,,0,
3/1/2018,4/1/2020,1,53.2599983215332,,,0,
3/1/2018,5/1/2020,1,53.0800018310547,,,0,
3/1/2018,6/1/2020,1,52.9000015258789,53.25,52.5800018310547,310,
3/1/2018,7/1/2020,1,52.7099990844727,,,0,
3/1/2018,8/1/2020,1,52.560001373291,,,0,
3/1/2018,9/1/2020,1,52.3800010681152,,,0,
3/1/2018,10/1/2020,1,52.2200012207031,,,0,
3/1/2018,11/1/2020,1,52.1100006103516,,,0,
3/1/2018,12/1/2020,1,51.9799995422363,52.5999984741211,51.4099998474121,3429,
3/1/2018,1/1/2021,1,51.8300018310547,,,0,
3/1/2018,2/1/2021,1,51.7000007629395,,,100,
3/1/2018,3/1/2021,1,51.560001373291,,,800,
3/1/2018,4/1/2021,1,51.4000015258789,,,700,
3/1/2018,5/1/2021,1,51.2900009155274,,,0,
3/1/2018,6/1/2021,1,51.2299995422363,,,15,
3/1/2018,7/1/2021,1,51.1100006103516,,,0,
3/1/2018,8/1/2021,1,51.0299987792969,,,0,
3/1/2018,9/1/2021,1,50.9300003051758,,,0,
3/1/2018,10/1/2021,1,50.8199996948242,,,0,
3/1/2018,11/1/2021,1,50.810001373291,,,0,
3/1/2018,12/1/2021,1,50.810001373291,50.6599998474121,50.4700012207031,281,
3/1/2018,1/1/2022,1,50.7299995422363,,,0,
3/1/2018,2/1/2022,1,50.6500015258789,,,0,
3/1/2018,3/1/2022,1,50.6399993896484,,,0,
3/1/2018,4/1/2022,1,50.6199989318848,,,0,
3/1/2018,5/1/2022,1,50.5699996948242,,,0,
3/1/2018,6/1/2022,1,50.560001373291,,,0,
3/1/2018,7/1/2022,1,50.4500007629395,,,0,
3/1/2018,8/1/2022,1,50.4900016784668,,,0,
3/1/2018,9/1/2022,1,50.5800018310547,,,0,
3/1/2018,10/1/2022,1,50.5,,,0,
3/1/2018,11/1/2022,1,50.5499992370605,,,0,
3/1/2018,12/1/2022,1,50.5,50.0999984741211,50.0999984741211,59,
3/1/2018,1/1/2023,1,50.5,,,0,
3/1/2018,2/1/2023,1,50.4599990844727,,,0,
3/1/2018,3/1/2023,1,50.4799995422363,,,0,
3/1/2018,4/1/2023,1,50.4300003051758,,,0,
3/1/2018,5/1/2023,1,50.3899993896484,,,0,
3/1/2018,6/1/2023,1,50.4799995422363,,,0,
3/1/2018,7/1/2023,1,50.4300003051758,,,0,
3/1/2018,8/1/2023,1,50.3800010681152,,,0,
3/1/2018,9/1/2023,1,50.4700012207031,,,0,
3/1/2018,10/1/2023,1,50.4599990844727,,,0,
3/1/2018,11/1/2023,1,50.4599990844727,,,0,
3/1/2018,12/1/2023,1,50.5200004577637,,,0,
3/1/2018,1/1/2024,1,50.5699996948242,,,0,
3/1/2018,2/1/2024,1,50.5999984741211,,,0,
3/1/2018,3/1/2024,1,50.6399993896484,,,0,
3/1/2018,4/1/2024,1,50.6599998474121,,,0,
3/1/2018,5/1/2024,1,50.7000007629395,,,0,
3/1/2018,6/1/2024,1,50.7200012207031,,,0,
3/1/2018,7/1/2024,1,50.7700004577637,,,0,
3/1/2018,8/1/2024,1,50.7999992370606,,,0,
3/1/2018,9/1/2024,1,50.8400001525879,,,0,
3/1/2018,10/1/2024,1,50.8600006103516,,,0,
3/1/2018,11/1/2024,1,50.9000015258789,,,0,
3/1/2018,12/1/2024,1,50.9199981689453,,,0,
3/1/2018,1/1/2025,1,50.9500007629395,,,0,
3/1/2018,2/1/2025,1,50.9900016784668,,,0,
3/1/2018,3/1/2025,1,51.0200004577637,,,0,
3/1/2018,4/1/2025,1,51.0499992370606,,,0,
3/1/2018,5/1/2025,1,51.0900001525879,,,0,
3/1/2018,6/1/2025,1,51.1199989318848,,,0,
3/1/2018,7/1/2025,1,51.1599998474121,,,0,
3/1/2018,8/1/2025,1,51.189998626709,,,0,
3/1/2018,9/1/2025,1,51.2299995422363,,,0,
3/1/2018,10/1/2025,1,51.2599983215332,,,0,
3/1/2018,11/1/2025,1,51.2999992370605,,,0,
3/1/2018,12/1/2025,1,51.2799987792969,,,0,
3/1/2018,1/1/2026,1,51.3600006103516,,,0,
3/1/2018,2/1/2026,1,51.4000015258789,,,0,
3/1/2018,3/1/2026,1,51.4300003051758,,,0,
3/1/2018,4/1/2026,1,51.4599990844727,,,0,
3/1/2018,5/1/2026,1,51.5,,,0,
3/1/2018,6/1/2026,1,51.5299987792969,,,0,
3/1/2018,7/1/2026,1,51.560001373291,,,0,
3/1/2018,8/1/2026,1,51.5999984741211,,,0,
3/1/2018,9/1/2026,1,51.6300010681152,,,0,
3/1/2018,10/1/2026,1,51.6599998474121,,,0,
3/1/2018,11/1/2026,1,51.7000007629395,,,0,
3/1/2018,12/1/2026,1,51.7299995422363,,,0,
3/1/2018,1/1/2027,1,51.7599983215332,,,0,
3/1/2018,2/1/2027,1,51.7900009155273,,,0,
3/1/2018,4/1/2018,3,1.88549995422363,1.91199994087219,1.86249995231628,73637,
3/1/2018,5/1/2018,3,1.8856999874115,1.91349995136261,1.86440002918243,44121,
3/1/2018,6/1/2018,3,1.88289999961853,1.91170001029968,1.86319994926453,36914,
3/1/2018,7/1/2018,3,1.88139998912811,1.91050004959106,1.86259996891022,13416,
3/1/2018,8/1/2018,3,1.88039994239807,1.90960001945496,1.86240005493164,8931,
3/1/2018,9/1/2018,3,1.88180005550385,1.91059994697571,1.86389994621277,6384,
3/1/2018,10/1/2018,3,1.8831000328064,1.91100001335144,1.86510002613068,1908,
3/1/2018,11/1/2018,3,1.88339996337891,1.91079998016357,1.86619997024536,1033,
3/1/2018,12/1/2018,3,1.88259994983673,1.91050004959106,1.86559998989105,6020,
3/1/2018,1/1/2019,3,1.8827999830246,1.90929996967316,1.86650002002716,675,
3/1/2018,2/1/2019,3,1.8798999786377,1.9050999879837,1.86640000343323,419,
3/1/2018,3/1/2019,3,1.87129998207092,1.88199996948242,1.8561999797821,241,
3/1/2018,4/1/2019,3,1.8532999753952,1.85989999771118,1.85920000076294,9,
3/1/2018,5/1/2019,3,1.84389996528626,1.84959995746613,1.84959995746613,3,
3/1/2018,6/1/2019,3,1.83800005912781,1.8561999797821,1.8231999874115,110,
3/1/2018,7/1/2019,3,1.83650004863739,1.84159994125366,1.84159994125366,1,
3/1/2018,8/1/2019,3,1.83729994297028,1.84230005741119,1.84230005741119,1,
3/1/2018,9/1/2019,3,1.84179997444153,1.85409998893738,1.85099995136261,1,
3/1/2018,10/1/2019,3,1.84829998016357,1.86059999465942,1.85899996757507,1,
3/1/2018,11/1/2019,3,1.85520005226135,,,5,
3/1/2018,12/1/2019,3,1.8617000579834,1.86150002479553,1.85800004005432,100,
3/1/2018,1/1/2020,3,1.86609995365143,1.86500000953674,1.86500000953674,2,
3/1/2018,2/1/2020,3,1.86580002307892,,,0,
3/1/2018,3/1/2020,3,1.86049997806549,,,0,
3/1/2018,4/1/2020,3,1.84899997711182,,,0,
3/1/2018,5/1/2020,3,1.8416999578476,,,0,
3/1/2018,6/1/2020,3,1.83829998970032,,,0,
3/1/2018,7/1/2020,3,1.84220004081726,,,0,
3/1/2018,8/1/2020,3,1.84590005874634,,,0,
3/1/2018,9/1/2020,3,1.85029995441437,,,0,
3/1/2018,10/1/2020,3,1.85259997844696,,,0,
3/1/2018,11/1/2020,3,1.85539996623993,,,0,
3/1/2018,12/1/2020,3,1.85920000076294,,,5,
3/1/2018,1/1/2021,3,1.86549997329712,,,0,
3/1/2018,2/1/2021,3,1.86759996414185,,,0,
3/1/2018,3/1/2021,3,1.86459994316101,,,0,
3/1/2018,4/1/2021,3,1.85520005226135,,,0,
3/1/2018,5/1/2021,3,1.85000002384186,,,0,
3/1/2018,6/1/2021,3,1.84829998016357,,,0,
3/1/2018,7/1/2021,3,1.85109996795654,,,0,
3/1/2018,8/1/2021,3,1.85420000553131,,,0,
3/1/2018,9/1/2021,3,1.85749995708466,,,0,
3/1/2018,10/1/2021,3,1.85969996452332,,,0,
3/1/2018,11/1/2021,3,1.8610999584198,,,0,
3/1/2018,12/1/2021,3,1.86310005187988,,,0,
3/1/2018,1/1/2022,3,1.86909997463226,,,0,
3/1/2018,4/1/2018,4,1.896399974823,1.93350005149841,1.87769997119904,71014,
3/1/2018,5/1/2018,4,1.91069996356964,1.9481999874115,1.8944000005722,53788,
3/1/2018,6/1/2018,4,1.90869998931885,1.94500005245209,1.89300000667572,31414,
3/1/2018,7/1/2018,4,1.89600002765656,1.93110001087189,1.88059997558594,16872,
3/1/2018,8/1/2018,4,1.87569999694824,1.90950000286102,1.86020004749298,7878,
3/1/2018,9/1/2018,4,1.84850001335144,1.88020002841949,1.83150005340576,7591,
3/1/2018,10/1/2018,4,1.71580004692078,1.74430000782013,1.69770002365112,2379,
3/1/2018,11/1/2018,4,1.68159997463226,1.70739996433258,1.66250002384186,2311,
3/1/2018,12/1/2018,4,1.65569996833801,1.67960000038147,1.63650000095367,3718,
3/1/2018,1/1/2019,4,1.646399974823,1.66989994049072,1.62769997119904,337,
3/1/2018,2/1/2019,4,1.64820003509521,1.6713000535965,1.63199996948242,36,
3/1/2018,3/1/2019,4,1.66050004959106,1.64869999885559,1.64549994468689,60,
3/1/2018,4/1/2019,4,1.83980000019074,1.82720005512238,1.82599997520447,65,
3/1/2018,5/1/2019,4,1.84220004081726,1.82850003242493,1.82799994945526,19,
3/1/2018,6/1/2019,4,1.83010005950928,1.85220003128052,1.81749999523163,88,
3/1/2018,7/1/2019,4,1.8128000497818,,1.82469999790192,0,
3/1/2018,8/1/2019,4,1.78799998760223,,,0,
3/1/2018,9/1/2019,4,1.75800001621246,,,0,
3/1/2018,10/1/2019,4,1.62450003623962,,,0,
3/1/2018,11/1/2019,4,1.59420001506805,,,0,
3/1/2018,12/1/2019,4,1.56900000572205,,,5,
3/1/2018,1/1/2020,4,1.56519997119904,,,0,
3/1/2018,2/1/2020,4,1.57280004024506,,,0,
3/1/2018,3/1/2020,4,1.59010004997253,,,0,
3/1/2018,4/1/2020,4,1.78830003738403,,,0,
3/1/2018,5/1/2020,4,1.78919994831085,,,0,
3/1/2018,6/1/2020,4,1.77999997138977,,,0,
3/1/2018,7/1/2020,4,1.76129996776581,,,0,
3/1/2018,8/1/2020,4,1.73559999465942,,,0,
3/1/2018,9/1/2020,4,1.708899974823,,,0,
3/1/2018,10/1/2020,4,1.5813000202179,,,0,
3/1/2018,11/1/2020,4,1.54999995231628,,,0,
3/1/2018,12/1/2020,4,1.52250003814697,,,0,
3/1/2018,1/1/2021,4,1.5275000333786,,,0,
3/1/2018,2/1/2021,4,1.53750002384186,,,0,
3/1/2018,3/1/2021,4,1.55750000476837,,,0,
3/1/2018,4/1/2021,4,1.76049995422363,,,0,
3/1/2018,5/1/2021,4,1.76349997520447,,,0,
3/1/2018,6/1/2021,4,1.75899994373322,,,0,
3/1/2018,7/1/2021,4,1.74300003051758,,,0,
3/1/2018,8/1/2021,4,1.72000002861023,,,0,
3/1/2018,9/1/2021,4,1.69599997997284,,,0,
3/1/2018,10/1/2021,4,1.57099997997284,,,0,
3/1/2018,11/1/2021,4,1.54250001907349,,,0,
3/1/2018,12/1/2021,4,1.51750004291534,,,0,
3/1/2018,1/1/2022,4,1.52250003814697,,,0,
3/2/2018,4/1/2018,1,61.25,61.5999984741211,60.1300010681152,611315,
3/2/2018,5/1/2018,1,61.0900001525879,61.4099998474121,59.9900016784668,152174,
3/2/2018,6/1/2018,1,60.7799987792969,61.0800018310547,59.689998626709,85565,
3/2/2018,7/1/2018,1,60.3600006103516,60.6500015258789,59.2900009155273,30277,
3/2/2018,8/1/2018,1,59.8699989318848,60.1399993896484,58.7999992370605,16937,
3/2/2018,9/1/2018,1,59.3600006103516,59.5699996948242,58.2799987792969,27498,
3/2/2018,10/1/2018,1,58.8699989318848,59.0299987792969,57.7999992370606,7956,
3/2/2018,11/1/2018,1,58.4300003051758,58.560001373291,57.3600006103516,4293,
3/2/2018,12/1/2018,1,58.0400009155273,58.2999992370606,56.9900016784668,47185,
3/2/2018,1/1/2019,1,57.6599998474121,57.8400001525879,56.7799987792969,4558,
3/2/2018,2/1/2019,1,57.2900009155273,57.5299987792969,56.4199981689453,3623,
3/2/2018,3/1/2019,1,56.9300003051758,57.0900001525879,55.9700012207031,5921,
3/2/2018,4/1/2019,1,56.5999984741211,56.2299995422363,56.1199989318848,2905,
3/2/2018,5/1/2019,1,56.2900009155274,55.9099998474121,55.8199996948242,1017,
3/2/2018,6/1/2019,1,56,56.2200012207031,55.0299987792969,9067,
3/2/2018,7/1/2019,1,55.689998626709,55.3300018310547,55.2400016784668,494,
3/2/2018,8/1/2019,1,55.4000015258789,55.2900009155273,54.4799995422363,435,
3/2/2018,9/1/2019,1,55.1500015258789,54.7900009155273,54.6500015258789,368,
3/2/2018,10/1/2019,1,54.9300003051758,54.560001373291,54.5200004577637,208,
3/2/2018,11/1/2019,1,54.7099990844727,54.3699989318848,,298,
3/2/2018,12/1/2019,1,54.5200004577637,54.7599983215332,53.6199989318848,10442,
3/2/2018,1/1/2020,1,54.2799987792969,53.9199981689453,,16,
3/2/2018,2/1/2020,1,54.0499992370606,,,10,
3/2/2018,3/1/2020,1,53.810001373291,,,3,
3/2/2018,4/1/2020,1,53.5800018310547,,,0,
3/2/2018,5/1/2020,1,53.3899993896484,,,0,
3/2/2018,6/1/2020,1,53.2000007629395,53.3199996948242,52.75,385,
3/2/2018,7/1/2020,1,53,,,5,
3/2/2018,8/1/2020,1,52.8600006103516,,,0,
3/2/2018,9/1/2020,1,52.6599998474121,,,0,
3/2/2018,10/1/2020,1,52.4900016784668,,,0,
3/2/2018,11/1/2020,1,52.3300018310547,,,0,
3/2/2018,12/1/2020,1,52.1800003051758,52.4099998474121,51.439998626709,2482,
3/2/2018,1/1/2021,1,52.0099983215332,,,0,
3/2/2018,2/1/2021,1,51.8800010681152,,,158,
3/2/2018,3/1/2021,1,51.7200012207031,,,1223,
3/2/2018,4/1/2021,1,51.5499992370606,,,1065,
3/2/2018,5/1/2021,1,51.4599990844727,,,0,
3/2/2018,6/1/2021,1,51.3800010681152,,,33,
3/2/2018,7/1/2021,1,51.2599983215332,,,0,
3/2/2018,8/1/2021,1,51.1800003051758,,,0,
3/2/2018,9/1/2021,1,51.0499992370606,,,0,
3/2/2018,10/1/2021,1,50.9700012207031,,,0,
3/2/2018,11/1/2021,1,50.9500007629395,,,0,
3/2/2018,12/1/2021,1,50.8800010681152,,,590,
3/2/2018,1/1/2022,1,50.7999992370606,,,0,
3/2/2018,2/1/2022,1,50.7200012207031,,,0,
3/2/2018,3/1/2022,1,50.7099990844727,,,0,
3/2/2018,4/1/2022,1,50.689998626709,,,0,
3/2/2018,5/1/2022,1,50.6399993896484,,,0,
3/2/2018,6/1/2022,1,50.6300010681152,,,0,
3/2/2018,7/1/2022,1,50.5200004577637,,,0,
3/2/2018,8/1/2022,1,50.560001373291,,,0,
3/2/2018,9/1/2022,1,50.6300010681152,,,0,
3/2/2018,10/1/2022,1,50.5499992370605,,,0,
3/2/2018,11/1/2022,1,50.5999984741211,,,0,
3/2/2018,12/1/2022,1,50.5299987792969,50.1699981689453,50,271,
3/2/2018,1/1/2023,1,50.5299987792969,,,0,
3/2/2018,2/1/2023,1,50.4900016784668,,,0,
3/2/2018,3/1/2023,1,50.5099983215332,,,0,
3/2/2018,4/1/2023,1,50.4599990844727,,,0,
3/2/2018,5/1/2023,1,50.4199981689453,,,0,
3/2/2018,6/1/2023,1,50.5099983215332,,,0,
3/2/2018,7/1/2023,1,50.4599990844727,,,0,
3/2/2018,8/1/2023,1,50.4099998474121,,,0,
3/2/2018,9/1/2023,1,50.5,,,0,
3/2/2018,10/1/2023,1,50.4900016784668,,,0,
3/2/2018,11/1/2023,1,50.4900016784668,,,0,
3/2/2018,12/1/2023,1,50.5499992370605,50.5,50.5,38,
3/2/2018,1/1/2024,1,50.5999984741211,,,0,
3/2/2018,2/1/2024,1,50.6300010681152,,,0,
3/2/2018,3/1/2024,1,50.6699981689453,,,0,
3/2/2018,4/1/2024,1,50.689998626709,,,0,
3/2/2018,5/1/2024,1,50.7299995422363,,,0,
3/2/2018,6/1/2024,1,50.75,,,0,
3/2/2018,7/1/2024,1,50.7999992370606,,,0,
3/2/2018,8/1/2024,1,50.8300018310547,,,0,
3/2/2018,9/1/2024,1,50.8699989318848,,,0,
3/2/2018,10/1/2024,1,50.8899993896484,,,0,
3/2/2018,11/1/2024,1,50.9300003051758,,,0,
3/2/2018,12/1/2024,1,50.9500007629395,,,0,
3/2/2018,1/1/2025,1,50.9799995422363,,,0,
3/2/2018,2/1/2025,1,51.0200004577637,,,0,
3/2/2018,3/1/2025,1,51.0499992370606,,,0,
3/2/2018,4/1/2025,1,51.0800018310547,,,0,
3/2/2018,5/1/2025,1,51.1199989318848,,,0,
3/2/2018,6/1/2025,1,51.1500015258789,,,0,
3/2/2018,7/1/2025,1,51.189998626709,,,0,
3/2/2018,8/1/2025,1,51.2200012207031,,,0,
3/2/2018,9/1/2025,1,51.2599983215332,,,0,
3/2/2018,10/1/2025,1,51.2900009155274,,,0,
3/2/2018,11/1/2025,1,51.3300018310547,,,0,
3/2/2018,12/1/2025,1,51.310001373291,,,0,
3/2/2018,1/1/2026,1,51.3899993896484,,,0,
3/2/2018,2/1/2026,1,51.4300003051758,,,0,
3/2/2018,3/1/2026,1,51.4599990844727,,,0,
3/2/2018,4/1/2026,1,51.4900016784668,,,0,
3/2/2018,5/1/2026,1,51.5299987792969,,,0,
3/2/2018,6/1/2026,1,51.560001373291,,,0,
3/2/2018,7/1/2026,1,51.5900001525879,,,0,
3/2/2018,8/1/2026,1,51.6300010681152,,,0,
3/2/2018,9/1/2026,1,51.6599998474121,,,0,
3/2/2018,10/1/2026,1,51.689998626709,,,0,
3/2/2018,11/1/2026,1,51.7299995422363,,,0,
3/2/2018,12/1/2026,1,51.7599983215332,,,0,
3/2/2018,1/1/2027,1,51.7900009155273,,,0,
3/2/2018,2/1/2027,1,51.8199996948242,,,0,
3/2/2018,4/1/2018,3,1.87960004806519,1.88999998569489,1.85000002384186,62419,
3/2/2018,5/1/2018,3,1.88199996948242,1.89199995994568,1.85179996490479,37386,
3/2/2018,6/1/2018,3,1.88100004196167,1.89090001583099,1.85080003738403,36044,
3/2/2018,7/1/2018,3,1.88030004501343,1.88970005512238,1.85060000419617,14487,
3/2/2018,8/1/2018,3,1.87969994544983,1.88870000839233,1.8503999710083,8086,
3/2/2018,9/1/2018,3,1.88129997253418,1.88999998569489,1.85199999809265,5464,
3/2/2018,10/1/2018,3,1.8831000328064,1.8914999961853,1.85370004177094,2175,
3/2/2018,11/1/2018,3,1.88419997692108,1.89250004291534,1.85500001907349,1247,
3/2/2018,12/1/2018,3,1.88460004329681,1.89269995689392,1.85469996929169,8945,
3/2/2018,1/1/2019,3,1.88540005683899,1.89300000667572,1.85660004615784,239,
3/2/2018,2/1/2019,3,1.88289999961853,1.88989996910095,1.85469996929169,146,
3/2/2018,3/1/2019,3,1.8746999502182,1.87750005722046,1.85099995136261,207,
3/2/2018,4/1/2019,3,1.85689997673035,,1.85249996185303,163,
3/2/2018,5/1/2019,3,1.8474999666214,1.83309996128082,1.83060002326965,19,
3/2/2018,6/1/2019,3,1.84150004386902,1.84969997406006,1.81410002708435,142,
3/2/2018,7/1/2019,3,1.84019994735718,1.84150004386902,1.83000004291534,3,
3/2/2018,8/1/2019,3,1.84140002727509,,,0,
3/2/2018,9/1/2019,3,1.84599995613098,,,1,
3/2/2018,10/1/2019,3,1.85199999809265,1.87249994277954,1.87000000476837,1,
3/2/2018,11/1/2019,3,1.85899996757507,,,0,
3/2/2018,12/1/2019,3,1.86609995365143,1.85169994831085,1.85169994831085,74,
3/2/2018,1/1/2020,3,1.87049996852875,1.87750005722046,1.87750005722046,1,
3/2/2018,2/1/2020,3,1.87020003795624,,,0,
3/2/2018,3/1/2020,3,1.86489999294281,1.87750005722046,1.87750005722046,1,
3/2/2018,4/1/2020,3,1.85339999198914,,,0,
3/2/2018,5/1/2020,3,1.84609997272491,,,0,
3/2/2018,6/1/2020,3,1.84270000457764,,,0,
3/2/2018,7/1/2020,3,1.84660005569458,,,0,
3/2/2018,8/1/2020,3,1.85029995441437,,,0,
3/2/2018,9/1/2020,3,1.85469996929169,,,0,
3/2/2018,10/1/2020,3,1.85699999332428,1.87249994277954,1.87249994277954,1,
3/2/2018,11/1/2020,3,1.85979998111725,,,0,
3/2/2018,12/1/2020,3,1.86360001564026,,,1,
3/2/2018,1/1/2021,3,1.86989998817444,1.88750004768372,1.88750004768372,1,
3/2/2018,2/1/2021,3,1.87199997901917,,,0,
3/2/2018,3/1/2021,3,1.86899995803833,1.8889000415802,1.8889000415802,1,
3/2/2018,4/1/2021,3,1.85959994792938,,,0,
3/2/2018,5/1/2021,3,1.85440003871918,,,0,
3/2/2018,6/1/2021,3,1.85269999504089,,,0,
3/2/2018,7/1/2021,3,1.85549998283386,,,0,
3/2/2018,8/1/2021,3,1.85860002040863,,,0,
3/2/2018,9/1/2021,3,1.86189997196198,,,0,
3/2/2018,10/1/2021,3,1.86409997940063,,,0,
3/2/2018,11/1/2021,3,1.86549997329712,,,0,
3/2/2018,12/1/2021,3,1.86749994754791,,,0,
3/2/2018,1/1/2022,3,1.87349998950958,,,0,
3/2/2018,4/1/2018,4,1.90139997005463,1.91349995136261,1.85660004615784,68006,
3/2/2018,5/1/2018,4,1.91470003128052,1.92610001564026,1.87189996242523,50152,
3/2/2018,6/1/2018,4,1.91209995746613,1.92320001125336,1.87100005149841,31318,
3/2/2018,7/1/2018,4,1.89869999885559,1.90929996967316,1.85909998416901,16432,
3/2/2018,8/1/2018,4,1.87779998779297,1.88750004768372,1.8400000333786,8245,
3/2/2018,9/1/2018,4,1.84979999065399,1.85979998111725,1.81299996376038,7220,
3/2/2018,10/1/2018,4,1.71710002422333,1.72650003433228,1.68099999427795,1754,
3/2/2018,11/1/2018,4,1.68239998817444,1.68990004062653,1.64820003509521,1435,
3/2/2018,12/1/2018,4,1.65610003471375,1.66639995574951,1.62170004844666,4991,
3/2/2018,1/1/2019,4,1.64619994163513,1.65629994869232,1.61240005493164,213,
3/2/2018,2/1/2019,4,1.64769995212555,1.65659999847412,1.61520004272461,48,
3/2/2018,3/1/2019,4,1.65980005264282,,1.64690005779266,88,
3/2/2018,4/1/2019,4,1.83899998664856,,1.82659995555878,80,
3/2/2018,5/1/2019,4,1.84119999408722,,1.83249998092651,11,
3/2/2018,6/1/2019,4,1.82959997653961,1.83010005950928,1.79489994049072,225,
3/2/2018,7/1/2019,4,1.81270003318787,,1.80729997158051,2,
3/2/2018,8/1/2019,4,1.7882000207901,,,0,
3/2/2018,9/1/2019,4,1.75859999656677,,,0,
3/2/2018,10/1/2019,4,1.62539994716644,,,0,
3/2/2018,11/1/2019,4,1.59549999237061,,,0,
3/2/2018,12/1/2019,4,1.5706000328064,1.56099998950958,1.55050003528595,79,
3/2/2018,1/1/2020,4,1.56679999828339,,,0,
3/2/2018,2/1/2020,4,1.57439994812012,,,0,
3/2/2018,3/1/2020,4,1.5916999578476,,,0,
3/2/2018,4/1/2020,4,1.78989994525909,,,0,
3/2/2018,5/1/2020,4,1.7907999753952,,,0,
3/2/2018,6/1/2020,4,1.78159999847412,1.77999997138977,1.77999997138977,1,
3/2/2018,7/1/2020,4,1.76289999485016,,,0,
3/2/2018,8/1/2020,4,1.73720002174377,,,0,
3/2/2018,9/1/2020,4,1.71050000190735,,,0,
3/2/2018,10/1/2020,4,1.58290004730225,,,0,
3/2/2018,11/1/2020,4,1.55159997940063,,,0,
3/2/2018,12/1/2020,4,1.52409994602203,,,0,
3/2/2018,1/1/2021,4,1.52909994125366,,,0,
3/2/2018,2/1/2021,4,1.53910005092621,,,0,
3/2/2018,3/1/2021,4,1.55910003185272,,,0,
3/2/2018,4/1/2021,4,1.76209998130798,,,0,
3/2/2018,5/1/2021,4,1.76510000228882,,,0,
3/2/2018,6/1/2021,4,1.76059997081757,,,0,
3/2/2018,7/1/2021,4,1.74460005760193,,,0,
3/2/2018,8/1/2021,4,1.72160005569458,,,0,
3/2/2018,9/1/2021,4,1.69760000705719,,,0,
3/2/2018,10/1/2021,4,1.57260000705719,,,0,
3/2/2018,11/1/2021,4,1.54410004615784,,,0,
3/2/2018,12/1/2021,4,1.51909995079041,,,0,
3/2/2018,1/1/2022,4,1.52409994602203,,,0,
3/5/2018,4/1/2018,1,62.5699996948242,62.7900009155273,61.0999984741211,598368,
3/5/2018,5/1/2018,1,62.3899993896484,62.6100006103516,60.939998626709,118261,
3/5/2018,6/1/2018,1,62.0499992370606,62.2599983215332,60.6300010681152,74981,
3/5/2018,7/1/2018,1,61.5999984741211,61.7799987792969,60.2200012207031,25480,
3/5/2018,8/1/2018,1,61.0800018310547,61.25,59.7400016784668,14734,
3/5/2018,9/1/2018,1,60.5499992370605,60.7000007629395,59.2599983215332,23413,
3/5/2018,10/1/2018,1,60.0400009155274,60.1699981689453,58.7099990844727,7719,
3/5/2018,11/1/2018,1,59.5800018310547,59.6399993896484,58.3300018310547,6557,
3/5/2018,12/1/2018,1,59.1500015258789,59.2900009155273,57.8499984741211,43022,
3/5/2018,1/1/2019,1,58.75,58.7999992370605,57.4700012207031,4231,
3/5/2018,2/1/2019,1,58.3400001525879,58.4199981689453,57.1599998474121,2894,
3/5/2018,3/1/2019,1,57.9500007629395,58.0800018310547,56.75,4020,
3/5/2018,4/1/2019,1,57.5900001525879,57.2000007629395,,483,
3/5/2018,5/1/2019,1,57.25,56.8600006103516,,302,
3/5/2018,6/1/2019,1,56.9099998474121,57.0800018310547,55.8300018310547,10124,
3/5/2018,7/1/2019,1,56.5800018310547,56.2200012207031,,125,
3/5/2018,8/1/2019,1,56.2700004577637,56.1300010681152,55.2299995422363,160,
3/5/2018,9/1/2019,1,56,55.7799987792969,55.3600006103516,413,
3/5/2018,10/1/2019,1,55.7599983215332,55.8699989318848,55.8699989318848,331,
3/5/2018,11/1/2019,1,55.5299987792969,55.1800003051758,,684,
3/5/2018,12/1/2019,1,55.3300018310547,55.5099983215332,54.3499984741211,13159,
3/5/2018,1/1/2020,1,55.0699996948242,54.7000007629395,,15,
3/5/2018,2/1/2020,1,54.8199996948242,,,20,
3/5/2018,3/1/2020,1,54.5800018310547,,,118,
3/5/2018,4/1/2020,1,54.3300018310547,,,1,
3/5/2018,5/1/2020,1,54.1199989318848,,,0,
3/5/2018,6/1/2020,1,53.9199981689453,53.9500007629395,53.2099990844727,980,
3/5/2018,7/1/2020,1,53.7099990844727,,,5,
3/5/2018,8/1/2020,1,53.5499992370606,,,11,
3/5/2018,9/1/2020,1,53.3499984741211,,,6,
3/5/2018,10/1/2020,1,53.1699981689453,,,0,
3/5/2018,11/1/2020,1,53.0099983215332,,,0,
3/5/2018,12/1/2020,1,52.8699989318848,53.0699996948242,52.0299987792969,2950,
3/5/2018,1/1/2021,1,52.7099990844727,,,0,
3/5/2018,2/1/2021,1,52.5800018310547,,,100,
3/5/2018,3/1/2021,1,52.4300003051758,,,1250,
3/5/2018,4/1/2021,1,52.2599983215332,,,1200,
3/5/2018,5/1/2021,1,52.1300010681152,,,50,
3/5/2018,6/1/2021,1,52.0400009155273,,,10,
3/5/2018,7/1/2021,1,51.9199981689453,,,0,
3/5/2018,8/1/2021,1,51.8400001525879,,,0,
3/5/2018,9/1/2021,1,51.7200012207031,,,0,
3/5/2018,10/1/2021,1,51.6500015258789,,,0,
3/5/2018,11/1/2021,1,51.6199989318848,,,0,
3/5/2018,12/1/2021,1,51.560001373291,51.3499984741211,51.3499984741211,494,
3/5/2018,1/1/2022,1,51.4799995422363,,,0,
3/5/2018,2/1/2022,1,51.4000015258789,,,0,
3/5/2018,3/1/2022,1,51.3899993896484,,,0,
3/5/2018,4/1/2022,1,51.3499984741211,,,0,
3/5/2018,5/1/2022,1,51.2999992370605,,,0,
3/5/2018,6/1/2022,1,51.2799987792969,,,0,
3/5/2018,7/1/2022,1,51.1699981689453,,,0,
3/5/2018,8/1/2022,1,51.2099990844727,,,0,
3/5/2018,9/1/2022,1,51.2799987792969,,,0,
3/5/2018,10/1/2022,1,51.2000007629395,,,0,
3/5/2018,11/1/2022,1,51.25,,,0,
3/5/2018,12/1/2022,1,51.2599983215332,50.7599983215332,,174,
3/5/2018,1/1/2023,1,51.2599983215332,,,0,
3/5/2018,2/1/2023,1,51.2200012207031,,,0,
3/5/2018,3/1/2023,1,51.2400016784668,,,0,
3/5/2018,4/1/2023,1,51.189998626709,,,0,
3/5/2018,5/1/2023,1,51.1500015258789,,,0,
3/5/2018,6/1/2023,1,51.2400016784668,,,0,
3/5/2018,7/1/2023,1,51.189998626709,,,0,
3/5/2018,8/1/2023,1,51.1399993896484,,,0,
3/5/2018,9/1/2023,1,51.2299995422363,,,0,
3/5/2018,10/1/2023,1,51.2200012207031,,,0,
3/5/2018,11/1/2023,1,51.2200012207031,,,0,
3/5/2018,12/1/2023,1,51.2799987792969,,,46,
3/5/2018,1/1/2024,1,51.3300018310547,,,0,
3/5/2018,2/1/2024,1,51.3600006103516,,,0,
3/5/2018,3/1/2024,1,51.4000015258789,,,0,
3/5/2018,4/1/2024,1,51.4199981689453,,,0,
3/5/2018,5/1/2024,1,51.4599990844727,,,0,
3/5/2018,6/1/2024,1,51.4599990844727,,,0,
3/5/2018,7/1/2024,1,51.5099983215332,,,0,
3/5/2018,8/1/2024,1,51.5400009155273,,,0,
3/5/2018,9/1/2024,1,51.5800018310547,,,0,
3/5/2018,10/1/2024,1,51.5999984741211,,,0,
3/5/2018,11/1/2024,1,51.6399993896484,,,0,
3/5/2018,12/1/2024,1,51.6399993896484,,,0,
3/5/2018,1/1/2025,1,51.6699981689453,,,0,
3/5/2018,2/1/2025,1,51.7099990844727,,,0,
3/5/2018,3/1/2025,1,51.7400016784668,,,0,
3/5/2018,4/1/2025,1,51.7700004577637,,,0,
3/5/2018,5/1/2025,1,51.810001373291,,,0,
3/5/2018,6/1/2025,1,51.8400001525879,,,0,
3/5/2018,7/1/2025,1,51.8800010681152,,,0,
3/5/2018,8/1/2025,1,51.9099998474121,,,0,
3/5/2018,9/1/2025,1,51.9500007629395,,,0,
3/5/2018,10/1/2025,1,51.9799995422363,,,0,
3/5/2018,11/1/2025,1,52.0200004577637,,,0,
3/5/2018,12/1/2025,1,52,,,0,
3/5/2018,1/1/2026,1,52.0800018310547,,,0,
3/5/2018,2/1/2026,1,52.1199989318848,,,0,
3/5/2018,3/1/2026,1,52.1500015258789,,,0,
3/5/2018,4/1/2026,1,52.1800003051758,,,0,
3/5/2018,5/1/2026,1,52.2200012207031,,,0,
3/5/2018,6/1/2026,1,52.25,,,0,
3/5/2018,7/1/2026,1,52.2799987792969,,,0,
3/5/2018,8/1/2026,1,52.3199996948242,,,0,
3/5/2018,9/1/2026,1,52.3499984741211,,,0,
3/5/2018,10/1/2026,1,52.3800010681152,,,0,
3/5/2018,11/1/2026,1,52.4199981689453,,,0,
3/5/2018,12/1/2026,1,52.4500007629395,,,0,
3/5/2018,1/1/2027,1,52.4799995422363,,,0,
3/5/2018,2/1/2027,1,52.5099983215332,,,0,
3/5/2018,4/1/2018,3,1.8967000246048,1.90480005741119,1.85599994659424,51842,
3/5/2018,5/1/2018,3,1.90170001983643,1.90869998931885,1.86119997501373,35818,
3/5/2018,6/1/2018,3,1.90320003032684,1.90960001945496,1.86310005187988,26917,
3/5/2018,7/1/2018,3,1.90380001068115,1.90980005264282,1.86510002613068,11085,
3/5/2018,8/1/2018,3,1.90409994125366,1.90980005264282,1.86710000038147,6367,
3/5/2018,9/1/2018,3,1.90600001811981,1.91120004653931,1.86819994449615,3889,
3/5/2018,10/1/2018,3,1.90810000896454,1.91299998760223,1.87109994888306,894,
3/5/2018,11/1/2018,3,1.90929996967316,1.91390001773834,1.87249994277954,752,
3/5/2018,12/1/2018,3,1.90980005264282,1.91480004787445,1.87310004234314,6078,
3/5/2018,1/1/2019,3,1.91089999675751,1.91540002822876,1.87290000915527,863,
3/5/2018,2/1/2019,3,1.90859997272491,1.91299998760223,1.87100005149841,90,
3/5/2018,3/1/2019,3,1.90129995346069,1.90409994125366,1.86349999904633,571,
3/5/2018,4/1/2019,3,1.88559997081757,1.86600005626678,,71,
3/5/2018,5/1/2019,3,1.87639999389648,1.85590004920959,,12,
3/5/2018,6/1/2019,3,1.86989998817444,1.87569999694824,1.83229994773865,81,
3/5/2018,7/1/2019,3,1.86860001087189,1.8503999710083,,3,
3/5/2018,8/1/2019,3,1.86979997158051,1.84809994697571,,0,
3/5/2018,9/1/2019,3,1.87440001964569,,,0,
3/5/2018,10/1/2019,3,1.88059997558594,,,0,
3/5/2018,11/1/2019,3,1.88730001449585,,,0,
3/5/2018,12/1/2019,3,1.89419996738434,,,110,
3/5/2018,1/1/2020,3,1.89859998226166,,,0,
3/5/2018,2/1/2020,3,1.89830005168915,,,0,
3/5/2018,3/1/2020,3,1.89300000667572,,,0,
3/5/2018,4/1/2020,3,1.88150000572205,,,0,
3/5/2018,5/1/2020,3,1.87419998645782,,,0,
3/5/2018,6/1/2020,3,1.87080001831055,,,0,
3/5/2018,7/1/2020,3,1.8746999502182,,,0,
3/5/2018,8/1/2020,3,1.87839996814728,,,0,
3/5/2018,9/1/2020,3,1.8827999830246,,,0,
3/5/2018,10/1/2020,3,1.88510000705719,,,0,
3/5/2018,11/1/2020,3,1.88789999485016,,,0,
3/5/2018,12/1/2020,3,1.89170002937317,,,30,
3/5/2018,1/1/2021,3,1.89800000190735,,,0,
3/5/2018,2/1/2021,3,1.90009999275208,,,0,
3/5/2018,3/1/2021,3,1.89709997177124,,,0,
3/5/2018,4/1/2021,3,1.88769996166229,,,0,
3/5/2018,5/1/2021,3,1.88250005245209,,,0,
3/5/2018,6/1/2021,3,1.8808000087738,,,0,
3/5/2018,7/1/2021,3,1.88359999656677,,,0,
3/5/2018,8/1/2021,3,1.88670003414154,,,0,
3/5/2018,9/1/2021,3,1.88999998569489,,,0,
3/5/2018,10/1/2021,3,1.89219999313355,,,0,
3/5/2018,11/1/2021,3,1.89359998703003,,,0,
3/5/2018,12/1/2021,3,1.89559996128082,,,0,
3/5/2018,1/1/2022,3,1.90160000324249,,,0,
3/5/2018,4/1/2018,4,1.9349000453949,1.93819999694824,1.88409996032715,54857,
3/5/2018,5/1/2018,4,1.94749999046326,1.9507999420166,1.89919996261597,35063,
3/5/2018,6/1/2018,4,1.94459998607636,1.94780004024506,1.89750003814697,19711,
3/5/2018,7/1/2018,4,1.93120002746582,1.93410003185272,1.88510000705719,9753,
3/5/2018,8/1/2018,4,1.91009998321533,1.91240000724792,1.86600005626678,4954,
3/5/2018,9/1/2018,4,1.88189995288849,1.88380002975464,1.83899998664856,4084,
3/5/2018,10/1/2018,4,1.74790000915527,1.74960005283356,1.70550000667572,1259,
3/5/2018,11/1/2018,4,1.71270000934601,1.71360003948212,1.67270004749298,776,
3/5/2018,12/1/2018,4,1.68620002269745,1.68729996681213,1.646399974823,2112,
3/5/2018,1/1/2019,4,1.67630004882813,1.67729997634888,1.63779997825623,244,
3/5/2018,2/1/2019,4,1.67830002307892,1.67910003662109,1.64160001277924,27,
3/5/2018,3/1/2019,4,1.69110000133514,1.69130003452301,1.69130003452301,12,
3/5/2018,4/1/2019,4,1.87119996547699,1.85090005397797,,1,
3/5/2018,5/1/2019,4,1.87339997291565,1.84510004520416,,2,
3/5/2018,6/1/2019,4,1.86020004749298,1.85940003395081,1.82270002365112,6,
3/5/2018,7/1/2019,4,1.84329998493195,1.8128000497818,,3,
3/5/2018,8/1/2019,4,1.81879997253418,,,0,
3/5/2018,9/1/2019,4,1.78919994831085,,,0,
3/5/2018,10/1/2019,4,1.65600001811981,,,0,
3/5/2018,11/1/2019,4,1.62609994411469,,,0,
3/5/2018,12/1/2019,4,1.60119998455048,1.57589995861053,,31,
3/5/2018,1/1/2020,4,1.59689998626709,,,0,
3/5/2018,2/1/2020,4,1.60409998893738,,,0,
3/5/2018,3/1/2020,4,1.62090003490448,,,0,
3/5/2018,4/1/2020,4,1.81869995594025,,,0,
3/5/2018,5/1/2020,4,1.81910002231598,,,0,
3/5/2018,6/1/2020,4,1.80949997901917,,,0,
3/5/2018,7/1/2020,4,1.79030001163483,,,0,
3/5/2018,8/1/2020,4,1.76409995555878,,,0,
3/5/2018,9/1/2020,4,1.73699998855591,,,0,
3/5/2018,10/1/2020,4,1.60860002040863,,,0,
3/5/2018,11/1/2020,4,1.57720005512238,,,0,
3/5/2018,12/1/2020,4,1.5492000579834,,,30,
3/5/2018,1/1/2021,4,1.55420005321503,,,0,
3/5/2018,2/1/2021,4,1.56420004367828,,,0,
3/5/2018,3/1/2021,4,1.5842000246048,,,0,
3/5/2018,4/1/2021,4,1.78719997406006,,,0,
3/5/2018,5/1/2021,4,1.79019999504089,,,0,
3/5/2018,6/1/2021,4,1.78569996356964,,,0,
3/5/2018,7/1/2021,4,1.769700050354,,,0,
3/5/2018,8/1/2021,4,1.74670004844666,,,0,
3/5/2018,9/1/2021,4,1.72269999980927,,,0,
3/5/2018,10/1/2021,4,1.59769999980927,,,0,
3/5/2018,11/1/2021,4,1.56920003890991,,,0,
3/5/2018,12/1/2021,4,1.54419994354248,,,0,
3/5/2018,1/1/2022,4,1.5492000579834,,,0,
3/6/2018,4/1/2018,1,62.5999984741211,63.2799987792969,62.1699981689453,626407,
3/6/2018,5/1/2018,1,62.4500007629395,63.0499992370605,62.0299987792969,189283,
3/6/2018,6/1/2018,1,62.1599998474121,62.689998626709,61.7400016784668,109611,
3/6/2018,7/1/2018,1,61.7299995422363,62.1800003051758,61.3199996948242,31245,
3/6/2018,8/1/2018,1,61.2299995422363,61.6199989318848,60.8199996948242,16580,
3/6/2018,9/1/2018,1,60.7000007629395,61.0800018310547,60.2799987792969,25013,
3/6/2018,10/1/2018,1,60.1800003051758,60.4900016784668,59.7700004577637,6464,
3/6/2018,11/1/2018,1,59.7000007629395,60.0499992370605,59.3300018310547,2980,
3/6/2018,12/1/2018,1,59.2599983215332,59.6399993896484,58.8699989318848,44659,
3/6/2018,1/1/2019,1,58.8400001525879,59.1199989318848,58.4700012207031,2478,
3/6/2018,2/1/2019,1,58.4199981689453,58.7999992370605,58.0499992370605,3611,
3/6/2018,3/1/2019,1,58.0200004577637,58.2799987792969,57.6500015258789,5005,
3/6/2018,4/1/2019,1,57.6500015258789,57.6300010681152,57.6300010681152,812,
3/6/2018,5/1/2019,1,57.2900009155273,,,420,
3/6/2018,6/1/2019,1,56.9599990844727,57.3199996948242,56.6199989318848,9111,
3/6/2018,7/1/2019,1,56.6199989318848,,,601,
3/6/2018,8/1/2019,1,56.310001373291,,55.9799995422363,279,
3/6/2018,9/1/2019,1,56.0400009155273,,,258,
3/6/2018,10/1/2019,1,55.7999992370606,,,68,
3/6/2018,11/1/2019,1,55.5699996948242,,,122,
3/6/2018,12/1/2019,1,55.3600006103516,55.7200012207031,55.0299987792969,11468,
3/6/2018,1/1/2020,1,55.0900001525879,,,111,
3/6/2018,2/1/2020,1,54.8600006103516,,,0,
3/6/2018,3/1/2020,1,54.6199989318848,,,7,
3/6/2018,4/1/2020,1,54.3800010681152,,,0,
3/6/2018,5/1/2020,1,54.1699981689453,,,0,
3/6/2018,6/1/2020,1,53.9599990844727,53.9799995422363,53.689998626709,1159,
3/6/2018,7/1/2020,1,53.7400016784668,,,6,
3/6/2018,8/1/2020,1,53.5699996948242,,,6,
3/6/2018,9/1/2020,1,53.3899993896484,,,1,
3/6/2018,10/1/2020,1,53.2099990844727,,,0,
3/6/2018,11/1/2020,1,53.0499992370605,,,0,
3/6/2018,12/1/2020,1,52.9300003051758,53.2200012207031,52.6199989318848,2720,
3/6/2018,1/1/2021,1,52.7700004577637,,,21,
3/6/2018,2/1/2021,1,52.6399993896484,,,19,
3/6/2018,3/1/2021,1,52.4900016784668,,,1010,
3/6/2018,4/1/2021,1,52.3300018310547,,,1030,
3/6/2018,5/1/2021,1,52.2000007629395,,,40,
3/6/2018,6/1/2021,1,52.1199989318848,,,107,
3/6/2018,7/1/2021,1,52,,,0,
3/6/2018,8/1/2021,1,51.9199981689453,,,0,
3/6/2018,9/1/2021,1,51.7999992370605,,,0,
3/6/2018,10/1/2021,1,51.7299995422363,,,0,
3/6/2018,11/1/2021,1,51.7000007629395,,,0,
3/6/2018,12/1/2021,1,51.7000007629395,51.7999992370605,51.7599983215332,1146,
3/6/2018,1/1/2022,1,51.6199989318848,,,0,
3/6/2018,2/1/2022,1,51.5400009155273,,,0,
3/6/2018,3/1/2022,1,51.5299987792969,,,0,
3/6/2018,4/1/2022,1,51.4700012207031,,,0,
3/6/2018,5/1/2022,1,51.4199981689453,,,0,
3/6/2018,6/1/2022,1,51.4000015258789,,,0,
3/6/2018,7/1/2022,1,51.2900009155274,,,0,
3/6/2018,8/1/2022,1,51.3300018310547,,,0,
3/6/2018,9/1/2022,1,51.4000015258789,,,0,
3/6/2018,10/1/2022,1,51.3199996948242,,,0,
3/6/2018,11/1/2022,1,51.3699989318848,,,0,
3/6/2018,12/1/2022,1,51.3300018310547,,51.2400016784668,529,
3/6/2018,1/1/2023,1,51.3300018310547,,,0,
3/6/2018,2/1/2023,1,51.2900009155274,,,0,
3/6/2018,3/1/2023,1,51.310001373291,,,0,
3/6/2018,4/1/2023,1,51.2599983215332,,,0,
3/6/2018,5/1/2023,1,51.2200012207031,,,0,
3/6/2018,6/1/2023,1,51.310001373291,,,0,
3/6/2018,7/1/2023,1,51.2599983215332,,,0,
3/6/2018,8/1/2023,1,51.2099990844727,,,0,
3/6/2018,9/1/2023,1,51.2999992370605,,,0,
3/6/2018,10/1/2023,1,51.2900009155274,,,0,
3/6/2018,11/1/2023,1,51.2900009155274,,,0,
3/6/2018,12/1/2023,1,51.3499984741211,,,1,
3/6/2018,1/1/2024,1,51.4000015258789,,,0,
3/6/2018,2/1/2024,1,51.4300003051758,,,0,
3/6/2018,3/1/2024,1,51.4700012207031,,,0,
3/6/2018,4/1/2024,1,51.4900016784668,,,0,
3/6/2018,5/1/2024,1,51.5299987792969,,,0,
3/6/2018,6/1/2024,1,51.5299987792969,,,0,
3/6/2018,7/1/2024,1,51.5800018310547,,,0,
3/6/2018,8/1/2024,1,51.6100006103516,,,0,
3/6/2018,9/1/2024,1,51.6500015258789,,,0,
3/6/2018,10/1/2024,1,51.6699981689453,,,0,
3/6/2018,11/1/2024,1,51.7099990844727,,,0,
3/6/2018,12/1/2024,1,51.7099990844727,,,0,
3/6/2018,1/1/2025,1,51.7400016784668,,,0,
3/6/2018,2/1/2025,1,51.7799987792969,,,0,
3/6/2018,3/1/2025,1,51.810001373291,,,0,
3/6/2018,4/1/2025,1,51.8400001525879,,,0,
3/6/2018,5/1/2025,1,51.8800010681152,,,0,
3/6/2018,6/1/2025,1,51.9099998474121,,,0,
3/6/2018,7/1/2025,1,51.9500007629395,,,0,
3/6/2018,8/1/2025,1,51.9799995422363,,,0,
3/6/2018,9/1/2025,1,52.0200004577637,,,0,
3/6/2018,10/1/2025,1,52.0499992370606,,,0,
3/6/2018,11/1/2025,1,52.0900001525879,,,0,
3/6/2018,12/1/2025,1,52.0699996948242,,,0,
3/6/2018,1/1/2026,1,52.1500015258789,,,0,
3/6/2018,2/1/2026,1,52.189998626709,,,0,
3/6/2018,3/1/2026,1,52.2200012207031,,,0,
3/6/2018,4/1/2026,1,52.25,,,0,
3/6/2018,5/1/2026,1,52.2900009155273,,,0,
3/6/2018,6/1/2026,1,52.3199996948242,,,0,
3/6/2018,7/1/2026,1,52.3499984741211,,,0,
3/6/2018,8/1/2026,1,52.3899993896484,,,0,
3/6/2018,9/1/2026,1,52.4199981689453,,,0,
3/6/2018,10/1/2026,1,52.4500007629395,,,0,
3/6/2018,11/1/2026,1,52.4900016784668,,,0,
3/6/2018,12/1/2026,1,52.5200004577637,,,0,
3/6/2018,1/1/2027,1,52.5499992370605,,,0,
3/6/2018,2/1/2027,1,52.5800018310547,,,0,
3/6/2018,4/1/2018,3,1.90330004692078,1.91110002994537,1.88300001621246,56244,
3/6/2018,5/1/2018,3,1.90970003604889,1.91550004482269,1.8889000415802,36322,
3/6/2018,6/1/2018,3,1.91110002994537,1.916100025177,1.89110004901886,25217,
3/6/2018,7/1/2018,3,1.91190004348755,1.91630005836487,1.89230000972748,12913,
3/6/2018,8/1/2018,3,1.91250002384186,1.91630005836487,1.8934999704361,5916,
3/6/2018,9/1/2018,3,1.91460001468658,1.91840004920959,1.89579999446869,5388,
3/6/2018,10/1/2018,3,1.91620004177094,1.92110002040863,1.89830005168915,2293,
3/6/2018,11/1/2018,3,1.91690003871918,1.92120003700256,1.8996000289917,1384,
3/6/2018,12/1/2018,3,1.91709995269775,1.92149996757507,1.90009999275208,6673,
3/6/2018,1/1/2019,3,1.91789996623993,1.92180001735687,1.90160000324249,902,
3/6/2018,2/1/2019,3,1.91559994220734,1.91939997673035,1.90030002593994,224,
3/6/2018,3/1/2019,3,1.90849995613098,1.91190004348755,1.89419996738434,338,
3/6/2018,4/1/2019,3,1.89260005950928,,,87,
3/6/2018,5/1/2019,3,1.88269996643066,1.87750005722046,1.87440001964569,31,
3/6/2018,6/1/2019,3,1.87609994411469,1.87929999828339,1.8617000579834,147,
3/6/2018,7/1/2019,3,1.87419998645782,,,0,
3/6/2018,8/1/2019,3,1.87539994716644,,,0,
3/6/2018,9/1/2019,3,1.87999999523163,,,0,
3/6/2018,10/1/2019,3,1.88619995117188,,,0,
3/6/2018,11/1/2019,3,1.89289999008179,,,0,
3/6/2018,12/1/2019,3,1.89979994297028,,,5,
3/6/2018,1/1/2020,3,1.90400004386902,1.90199995040894,1.90199995040894,2,
3/6/2018,2/1/2020,3,1.90349996089935,,,0,
3/6/2018,3/1/2020,3,1.89800000190735,,,0,
3/6/2018,4/1/2020,3,1.88629996776581,,,0,
3/6/2018,5/1/2020,3,1.87880003452301,,,0,
3/6/2018,6/1/2020,3,1.87510001659393,,,0,
3/6/2018,7/1/2020,3,1.87880003452301,,,0,
3/6/2018,8/1/2020,3,1.88230001926422,,,0,
3/6/2018,9/1/2020,3,1.88650000095367,,,1,
3/6/2018,10/1/2020,3,1.8885999917984,,,0,
3/6/2018,11/1/2020,3,1.8911999464035,,1.88650000095367,0,
3/6/2018,12/1/2020,3,1.89479994773865,,,1,
3/6/2018,1/1/2021,3,1.90069997310638,,,0,
3/6/2018,2/1/2021,3,1.90230000019074,,,0,
3/6/2018,3/1/2021,3,1.89890003204346,,,0,
3/6/2018,4/1/2021,3,1.88909995555878,,,0,
3/6/2018,5/1/2021,3,1.88339996337891,,,0,
3/6/2018,6/1/2021,3,1.88129997253418,,,1,
3/6/2018,7/1/2021,3,1.88370001316071,,,1,
3/6/2018,8/1/2021,3,1.88629996776581,,,1,
3/6/2018,9/1/2021,3,1.88919997215271,,,0,
3/6/2018,10/1/2021,3,1.89100003242493,,,0,
3/6/2018,11/1/2021,3,1.89189994335175,,,0,
3/6/2018,12/1/2021,3,1.8934999704361,,,0,
3/6/2018,1/1/2022,3,1.89950001239777,,,0,
3/6/2018,4/1/2018,4,1.93309998512268,1.94430005550385,1.91569995880127,58172,
3/6/2018,5/1/2018,4,1.94749999046326,1.957200050354,1.92999994754791,48842,
3/6/2018,6/1/2018,4,1.94570004940033,1.95480000972748,1.92859995365143,22219,
3/6/2018,7/1/2018,4,1.93299996852875,1.94200003147125,1.91680002212524,13092,
3/6/2018,8/1/2018,4,1.91330003738403,1.92139995098114,1.89730000495911,7331,
3/6/2018,9/1/2018,4,1.88580000400543,1.89289999008179,1.86930000782013,8352,
3/6/2018,10/1/2018,4,1.75,1.75940001010895,1.73749995231628,2744,
3/6/2018,11/1/2018,4,1.71430003643036,1.72469997406006,1.70260000228882,782,
3/6/2018,12/1/2018,4,1.6878000497818,1.69889998435974,1.67470002174377,1819,
3/6/2018,1/1/2019,4,1.67770004272461,1.68920004367828,1.66639995574951,220,
3/6/2018,2/1/2019,4,1.6793999671936,1.69029998779297,1.66879999637604,24,
3/6/2018,3/1/2019,4,1.69260001182556,,,11,
3/6/2018,4/1/2019,4,1.8717999458313,,,9,
3/6/2018,5/1/2019,4,1.87380003929138,,,1,
3/6/2018,6/1/2019,4,1.86119997501373,1.86730003356934,1.85179996490479,0,
3/6/2018,7/1/2019,4,1.8429000377655,,,0,
3/6/2018,8/1/2019,4,1.81840002536774,,,0,
3/6/2018,9/1/2019,4,1.78880000114441,,,0,
3/6/2018,10/1/2019,4,1.65559995174408,,,15,
3/6/2018,11/1/2019,4,1.62450003623962,,,15,
3/6/2018,12/1/2019,4,1.60169994831085,1.61059999465942,1.60420000553131,11,
3/6/2018,1/1/2020,4,1.59710001945496,,,0,
3/6/2018,2/1/2020,4,1.60409998893738,,,0,
3/6/2018,3/1/2020,4,1.62059998512268,,,0,
3/6/2018,4/1/2020,4,1.81809997558594,,,0,
3/6/2018,5/1/2020,4,1.81819999217987,,,0,
3/6/2018,6/1/2020,4,1.80840003490448,,,0,
3/6/2018,7/1/2020,4,1.78890001773834,,,0,
3/6/2018,8/1/2020,4,1.76240003108978,,,0,
3/6/2018,9/1/2020,4,1.73500001430511,,,1,
3/6/2018,10/1/2020,4,1.60640001296997,,,0,
3/6/2018,11/1/2020,4,1.57469999790192,,,0,
3/6/2018,12/1/2020,4,1.54639995098114,,,6,
3/6/2018,1/1/2021,4,1.55139994621277,,,0,
3/6/2018,2/1/2021,4,1.56140005588532,,,0,
3/6/2018,3/1/2021,4,1.58140003681183,,,0,
3/6/2018,4/1/2021,4,1.78439998626709,,,0,
3/6/2018,5/1/2021,4,1.78740000724792,,,0,
3/6/2018,6/1/2021,4,1.78289997577667,,,1,
3/6/2018,7/1/2021,4,1.76689994335175,,,1,
3/6/2018,8/1/2021,4,1.7438999414444,,,1,
3/6/2018,9/1/2021,4,1.7199000120163,,,0,
3/6/2018,10/1/2021,4,1.5949000120163,,,0,
3/6/2018,11/1/2021,4,1.56640005111694,,,0,
3/6/2018,12/1/2021,4,1.54139995574951,,,0,
3/6/2018,1/1/2022,4,1.54639995098114,,,0,
3/7/2018,4/1/2018,1,61.1500015258789,62.5800018310547,60.5800018310547,865736,
3/7/2018,5/1/2018,1,61.0200004577637,62.4599990844727,60.4799995422363,255893,
3/7/2018,6/1/2018,1,60.75,62.1699981689453,60.2200012207031,145147,
3/7/2018,7/1/2018,1,60.3699989318848,61.7299995422363,59.8400001525879,54895,
3/7/2018,8/1/2018,1,59.9300003051758,61.2299995422363,59.4000015258789,35262,
3/7/2018,9/1/2018,1,59.4500007629395,60.7000007629395,58.9500007629395,41941,
3/7/2018,10/1/2018,1,58.9700012207031,60.1800003051758,58.4300003051758,17013,
3/7/2018,11/1/2018,1,58.5299987792969,59.7000007629395,58.0900001525879,8152,
3/7/2018,12/1/2018,1,58.1199989318848,59.2999992370605,57.5099983215332,60405,
3/7/2018,1/1/2019,1,57.7299995422363,58.7999992370605,57.2599983215332,2080,
3/7/2018,2/1/2019,1,57.3300018310547,58.439998626709,56.8400001525879,1770,
3/7/2018,3/1/2019,1,56.9599990844727,58.0499992370605,56.3600006103516,1987,
3/7/2018,4/1/2019,1,56.6199989318848,,56.5099983215332,267,
3/7/2018,5/1/2019,1,56.2900009155274,56.9500007629395,56.1699981689453,277,
3/7/2018,6/1/2019,1,55.9700012207031,57,55.3499984741211,8456,
3/7/2018,7/1/2019,1,55.6599998474121,,55.5499992370605,332,
3/7/2018,8/1/2019,1,55.3699989318848,,54.75,396,
3/7/2018,9/1/2019,1,55.1199989318848,55.2099990844727,55.0099983215332,746,
3/7/2018,10/1/2019,1,54.9000015258789,,54.7900009155273,482,
3/7/2018,11/1/2019,1,54.689998626709,,54.6300010681152,285,
3/7/2018,12/1/2019,1,54.4900016784668,55.5,53.8699989318848,14166,
3/7/2018,1/1/2020,1,54.2400016784668,,54.1699981689453,110,
3/7/2018,2/1/2020,1,54.0200004577637,,,11,
3/7/2018,3/1/2020,1,53.7999992370605,,,1,
3/7/2018,4/1/2020,1,53.5800018310547,,,0,
3/7/2018,5/1/2020,1,53.3699989318848,,,0,
3/7/2018,6/1/2020,1,53.189998626709,54.0800018310547,52.75,766,
3/7/2018,7/1/2020,1,52.9700012207031,,,5,
3/7/2018,8/1/2020,1,52.810001373291,,,0,
3/7/2018,9/1/2020,1,52.6300010681152,,,0,
3/7/2018,10/1/2020,1,52.4500007629395,,,0,
3/7/2018,11/1/2020,1,52.3300018310547,,,3,
3/7/2018,12/1/2020,1,52.2299995422363,53.1300010681152,51.6199989318848,2346,
3/7/2018,1/1/2021,1,52.0800018310547,,,0,
3/7/2018,2/1/2021,1,51.9500007629395,,,0,
3/7/2018,3/1/2021,1,51.7999992370605,,,405,
3/7/2018,4/1/2021,1,51.6399993896484,,,405,
3/7/2018,5/1/2021,1,51.5299987792969,,,0,
3/7/2018,6/1/2021,1,51.4599990844727,,,24,
3/7/2018,7/1/2021,1,51.3400001525879,,,0,
3/7/2018,8/1/2021,1,51.2599983215332,,,0,
3/7/2018,9/1/2021,1,51.1399993896484,,,0,
3/7/2018,10/1/2021,1,51.0699996948242,,,0,
3/7/2018,11/1/2021,1,51.0499992370606,,,0,
3/7/2018,12/1/2021,1,51.0699996948242,,50.7200012207031,220,
3/7/2018,1/1/2022,1,50.9900016784668,,,0,
3/7/2018,2/1/2022,1,50.9099998474121,,,0,
3/7/2018,3/1/2022,1,50.9000015258789,,,0,
3/7/2018,4/1/2022,1,50.8400001525879,,,0,
3/7/2018,5/1/2022,1,50.7900009155273,,,0,
3/7/2018,6/1/2022,1,50.7599983215332,,,0,
3/7/2018,7/1/2022,1,50.6500015258789,,,0,
3/7/2018,8/1/2022,1,50.6800003051758,,,0,
3/7/2018,9/1/2022,1,50.75,,,0,
3/7/2018,10/1/2022,1,50.6699981689453,,,0,
3/7/2018,11/1/2022,1,50.7200012207031,,,0,
3/7/2018,12/1/2022,1,50.7299995422363,,51.1199989318848,14,
3/7/2018,1/1/2023,1,50.7299995422363,,,0,
3/7/2018,2/1/2023,1,50.689998626709,,,0,
3/7/2018,3/1/2023,1,50.7099990844727,,,0,
3/7/2018,4/1/2023,1,50.6599998474121,,,0,
3/7/2018,5/1/2023,1,50.6199989318848,,,0,
3/7/2018,6/1/2023,1,50.7099990844727,,,0,
3/7/2018,7/1/2023,1,50.6599998474121,,,0,
3/7/2018,8/1/2023,1,50.6100006103516,,,0,
3/7/2018,9/1/2023,1,50.7000007629395,,,0,
3/7/2018,10/1/2023,1,50.689998626709,,,0,
3/7/2018,11/1/2023,1,50.689998626709,,,0,
3/7/2018,12/1/2023,1,50.75,,,0,
3/7/2018,1/1/2024,1,50.7999992370606,,,0,
3/7/2018,2/1/2024,1,50.8300018310547,,,0,
3/7/2018,3/1/2024,1,50.8699989318848,,,0,
3/7/2018,4/1/2024,1,50.8899993896484,,,0,
3/7/2018,5/1/2024,1,50.9300003051758,,,0,
3/7/2018,6/1/2024,1,50.9300003051758,,,0,
3/7/2018,7/1/2024,1,50.9799995422363,,,0,
3/7/2018,8/1/2024,1,51.0099983215332,,,0,
3/7/2018,9/1/2024,1,51.0499992370606,,,0,
3/7/2018,10/1/2024,1,51.0699996948242,,,0,
3/7/2018,11/1/2024,1,51.1100006103516,,,0,
3/7/2018,12/1/2024,1,51.1100006103516,,,0,
3/7/2018,1/1/2025,1,51.1399993896484,,,0,
3/7/2018,2/1/2025,1,51.1800003051758,,,0,
3/7/2018,3/1/2025,1,51.2099990844727,,,0,
3/7/2018,4/1/2025,1,51.2400016784668,,,0,
3/7/2018,5/1/2025,1,51.2799987792969,,,0,
3/7/2018,6/1/2025,1,51.310001373291,,,0,
3/7/2018,7/1/2025,1,51.3499984741211,,,0,
3/7/2018,8/1/2025,1,51.3800010681152,,,0,
3/7/2018,9/1/2025,1,51.4199981689453,,,0,
3/7/2018,10/1/2025,1,51.4500007629395,,,0,
3/7/2018,11/1/2025,1,51.4900016784668,,,0,
3/7/2018,12/1/2025,1,51.4700012207031,,,0,
3/7/2018,1/1/2026,1,51.5499992370606,,,0,
3/7/2018,2/1/2026,1,51.5900001525879,,,0,
3/7/2018,3/1/2026,1,51.6199989318848,,,0,
3/7/2018,4/1/2026,1,51.6500015258789,,,0,
3/7/2018,5/1/2026,1,51.689998626709,,,0,
3/7/2018,6/1/2026,1,51.7200012207031,,,0,
3/7/2018,7/1/2026,1,51.75,,,0,
3/7/2018,8/1/2026,1,51.7900009155273,,,0,
3/7/2018,9/1/2026,1,51.8199996948242,,,0,
3/7/2018,10/1/2026,1,51.8499984741211,,,0,
3/7/2018,11/1/2026,1,51.8899993896484,,,0,
3/7/2018,12/1/2026,1,51.9199981689453,,,0,
3/7/2018,1/1/2027,1,51.9500007629395,,,0,
3/7/2018,2/1/2027,1,51.9799995422363,,,0,
3/7/2018,4/1/2018,3,1.87460005283356,1.90929996967316,1.86150002479553,67063,
3/7/2018,5/1/2018,3,1.87909996509552,1.91470003128052,1.86730003356934,47422,
3/7/2018,6/1/2018,3,1.88139998912811,1.91649997234344,1.86979997158051,33034,
3/7/2018,7/1/2018,3,1.88349997997284,1.91729998588562,1.87119996547699,20102,
3/7/2018,8/1/2018,3,1.88510000705719,1.917799949646,1.87269997596741,11261,
3/7/2018,9/1/2018,3,1.88779997825623,1.91970002651215,1.87629997730255,8102,
3/7/2018,10/1/2018,3,1.88970005512238,1.9206999540329,1.87890005111694,4073,
3/7/2018,11/1/2018,3,1.89100003242493,1.92079997062683,1.87699997425079,3320,
3/7/2018,12/1/2018,3,1.89110004901886,1.9206999540329,1.87730002403259,7995,
3/7/2018,1/1/2019,3,1.89250004291534,1.92079997062683,1.87950003147125,1430,
3/7/2018,2/1/2019,3,1.89110004901886,1.91820001602173,1.8779000043869,799,
3/7/2018,3/1/2019,3,1.88530004024506,1.91120004653931,1.87150001525879,570,
3/7/2018,4/1/2019,3,1.87030005455017,1.875,1.86290001869202,588,
3/7/2018,5/1/2019,3,1.86020004749298,,1.86940002441406,69,
3/7/2018,6/1/2019,3,1.85339999198914,1.87590003013611,1.83870005607605,273,
3/7/2018,7/1/2019,3,1.85169994831085,,1.85759997367859,3,
3/7/2018,8/1/2019,3,1.85309994220734,,1.86310005187988,1,
3/7/2018,9/1/2019,3,1.85790002346039,,,0,
3/7/2018,10/1/2019,3,1.8643000125885,,,0,
3/7/2018,11/1/2019,3,1.87109994888306,,,0,
3/7/2018,12/1/2019,3,1.87810003757477,,,20,
3/7/2018,1/1/2020,3,1.88230001926422,,,0,
3/7/2018,2/1/2020,3,1.88180005550385,,,0,
3/7/2018,3/1/2020,3,1.87629997730255,,,0,
3/7/2018,4/1/2020,3,1.86459994316101,,,0,
3/7/2018,5/1/2020,3,1.85710000991821,,,0,
3/7/2018,6/1/2020,3,1.85339999198914,,,6,
3/7/2018,7/1/2020,3,1.85710000991821,,,5,
3/7/2018,8/1/2020,3,1.86059999465942,,,0,
3/7/2018,9/1/2020,3,1.86479997634888,,,1,
3/7/2018,10/1/2020,3,1.8668999671936,,,0,
3/7/2018,11/1/2020,3,1.869500041008,,,0,
3/7/2018,12/1/2020,3,1.87310004234314,,,0,
3/7/2018,1/1/2021,3,1.87899994850159,,,0,
3/7/2018,2/1/2021,3,1.88059997558594,,,0,
3/7/2018,3/1/2021,3,1.87720000743866,,,0,
3/7/2018,4/1/2021,3,1.86740005016327,,,0,
3/7/2018,5/1/2021,3,1.8617000579834,,,0,
3/7/2018,6/1/2021,3,1.85959994792938,,,0,
3/7/2018,7/1/2021,3,1.86199998855591,,,0,
3/7/2018,8/1/2021,3,1.86459994316101,,,0,
3/7/2018,9/1/2021,3,1.86749994754791,,,0,
3/7/2018,10/1/2021,3,1.86930000782013,,,0,
3/7/2018,11/1/2021,3,1.87020003795624,,,0,
3/7/2018,12/1/2021,3,1.8717999458313,,,0,
3/7/2018,1/1/2022,3,1.87779998779297,,,0,
3/7/2018,4/1/2018,4,1.9103000164032,1.94860005378723,1.89849996566772,84899,
3/7/2018,5/1/2018,4,1.92200005054474,1.96010005474091,1.91019999980927,72367,
3/7/2018,6/1/2018,4,1.92030000686646,1.95659995079041,1.90729999542236,34483,
3/7/2018,7/1/2018,4,1.9083000421524,1.94249999523163,1.89370000362396,18644,
3/7/2018,8/1/2018,4,1.88960003852844,1.9213000535965,1.87430000305176,9222,
3/7/2018,9/1/2018,4,1.86290001869202,1.89269995689392,1.84689998626709,8305,
3/7/2018,10/1/2018,4,1.72689998149872,1.7561000585556,1.71000003814697,2215,
3/7/2018,11/1/2018,4,1.69140005111694,1.71899998188019,1.67770004272461,1376,
3/7/2018,12/1/2018,4,1.66449999809265,1.69249999523163,1.64950001239777,3106,
3/7/2018,1/1/2019,4,1.65439999103546,1.68149995803833,1.63940000534058,298,
3/7/2018,2/1/2019,4,1.65629994869232,1.68229997158051,1.64970004558563,33,
3/7/2018,3/1/2019,4,1.66970002651215,1.6583000421524,1.65820002555847,20,
3/7/2018,4/1/2019,4,1.84949994087219,,1.85479998588562,4,
3/7/2018,5/1/2019,4,1.85140001773834,,1.86249995231628,2,
3/7/2018,6/1/2019,4,1.83829998970032,1.8617000579834,1.82850003242493,17,
3/7/2018,7/1/2019,4,1.8202999830246,,1.83210003376007,0,
3/7/2018,8/1/2019,4,1.7960000038147,,,0,
3/7/2018,9/1/2019,4,1.76670002937317,,,0,
3/7/2018,10/1/2019,4,1.63380002975464,,,0,
3/7/2018,11/1/2019,4,1.60269999504089,,,0,
3/7/2018,12/1/2019,4,1.58029997348785,,,2,
3/7/2018,1/1/2020,4,1.57570004463196,,,0,
3/7/2018,2/1/2020,4,1.58270001411438,,,0,
3/7/2018,3/1/2020,4,1.59920001029968,,,0,
3/7/2018,4/1/2020,4,1.79670000076294,,,0,
3/7/2018,5/1/2020,4,1.79680001735687,,,0,
3/7/2018,6/1/2020,4,1.78699994087219,,,0,
3/7/2018,7/1/2020,4,1.76750004291534,,,0,
3/7/2018,8/1/2020,4,1.74100005626678,,,0,
3/7/2018,9/1/2020,4,1.71360003948212,,,0,
3/7/2018,10/1/2020,4,1.58500003814697,,,0,
3/7/2018,11/1/2020,4,1.55330002307892,,,0,
3/7/2018,12/1/2020,4,1.52499997615814,,,1,
3/7/2018,1/1/2021,4,1.52999997138977,,,0,
3/7/2018,2/1/2021,4,1.53999996185303,,,0,
3/7/2018,3/1/2021,4,1.55999994277954,,,0,
3/7/2018,4/1/2021,4,1.76300001144409,,,0,
3/7/2018,5/1/2021,4,1.76600003242493,,,0,
3/7/2018,6/1/2021,4,1.76150000095367,,,0,
3/7/2018,7/1/2021,4,1.74549996852875,,,0,
3/7/2018,8/1/2021,4,1.7224999666214,,,0,
3/7/2018,9/1/2021,4,1.6985000371933,,,0,
3/7/2018,10/1/2021,4,1.5735000371933,,,0,
3/7/2018,11/1/2021,4,1.54499995708466,,,0,
3/7/2018,12/1/2021,4,1.51999998092651,,,0,
3/7/2018,1/1/2022,4,1.52499997615814,,,0,
3/8/2018,4/1/2018,1,60.1199989318848,61.4000015258789,59.9500007629395,703830,
3/8/2018,5/1/2018,1,60.060001373291,61.25,59.9099998474121,343261,
3/8/2018,6/1/2018,1,59.9099998474121,60.9799995422363,59.7700004577637,204865,
3/8/2018,7/1/2018,1,59.6399993896484,60.5800018310547,59.4900016784668,72265,
3/8/2018,8/1/2018,1,59.2700004577637,60.1199989318848,59.1399993896484,43463,
3/8/2018,9/1/2018,1,58.8400001525879,59.6300010681152,58.689998626709,58760,
3/8/2018,10/1/2018,1,58.4099998474121,59.1599998474121,58.2400016784668,19728,
3/8/2018,11/1/2018,1,58.0099983215332,58.7099990844727,57.8199996948242,11480,
3/8/2018,12/1/2018,1,57.6399993896484,58.3199996948242,57.439998626709,64921,
3/8/2018,1/1/2019,1,57.2799987792969,57.8699989318848,57.0900001525879,4453,
3/8/2018,2/1/2019,1,56.9099998474121,57.5200004577637,56.7099990844727,3057,
3/8/2018,3/1/2019,1,56.5800018310547,57.0699996948242,56.3600006103516,5831,
3/8/2018,4/1/2019,1,56.2700004577637,,56.5800018310547,729,
3/8/2018,5/1/2019,1,55.9599990844727,,56.2799987792969,682,
3/8/2018,6/1/2019,1,55.6699981689453,56.1300010681152,55.4599990844727,11090,
3/8/2018,7/1/2019,1,55.3800010681152,,,105,
3/8/2018,8/1/2019,1,55.1100006103516,,54.9199981689453,212,
3/8/2018,9/1/2019,1,54.8800010681152,,55.0900001525879,1388,
3/8/2018,10/1/2019,1,54.6699981689453,,,1084,
3/8/2018,11/1/2019,1,54.4700012207031,,54.5200004577637,1302,
3/8/2018,12/1/2019,1,54.310001373291,54.6599998474121,54.0699996948242,12891,
3/8/2018,1/1/2020,1,54.0800018310547,,,112,
3/8/2018,2/1/2020,1,53.8800010681152,,,0,
3/8/2018,3/1/2020,1,53.6699981689453,,,0,
3/8/2018,4/1/2020,1,53.4599990844727,,,0,
3/8/2018,5/1/2020,1,53.2900009155273,,,33,
3/8/2018,6/1/2020,1,53.1199989318848,52.9500007629395,52.9500007629395,2068,
3/8/2018,7/1/2020,1,52.9300003051758,,,121,
3/8/2018,8/1/2020,1,52.7700004577637,,,19,
3/8/2018,9/1/2020,1,52.5999984741211,,,8,
3/8/2018,10/1/2020,1,52.4599990844727,,,0,
3/8/2018,11/1/2020,1,52.3300018310547,,,0,
3/8/2018,12/1/2020,1,52.2000007629395,52.4000015258789,51.9199981689453,1543,
3/8/2018,1/1/2021,1,52.0499992370606,,,0,
3/8/2018,2/1/2021,1,51.9300003051758,,,0,
3/8/2018,3/1/2021,1,51.7900009155273,,,100,
3/8/2018,4/1/2021,1,51.6500015258789,,,100,
3/8/2018,5/1/2021,1,51.5299987792969,,,0,
3/8/2018,6/1/2021,1,51.4700012207031,,,0,
3/8/2018,7/1/2021,1,51.3499984741211,,,0,
3/8/2018,8/1/2021,1,51.2700004577637,,,0,
3/8/2018,9/1/2021,1,51.1500015258789,,,0,
3/8/2018,10/1/2021,1,51.0800018310547,,,0,
3/8/2018,11/1/2021,1,51.060001373291,,,0,
3/8/2018,12/1/2021,1,51.060001373291,,,397,
3/8/2018,1/1/2022,1,50.9799995422363,,,0,
3/8/2018,2/1/2022,1,50.9000015258789,,,0,
3/8/2018,3/1/2022,1,50.8899993896484,,,0,
3/8/2018,4/1/2022,1,50.8300018310547,,,0,
3/8/2018,5/1/2022,1,50.7799987792969,,,0,
3/8/2018,6/1/2022,1,50.75,,,0,
3/8/2018,7/1/2022,1,50.6399993896484,,,0,
3/8/2018,8/1/2022,1,50.6699981689453,,,0,
3/8/2018,9/1/2022,1,50.7400016784668,,,0,
3/8/2018,10/1/2022,1,50.6599998474121,,,0,
3/8/2018,11/1/2022,1,50.7099990844727,,,0,
3/8/2018,12/1/2022,1,50.7400016784668,50.810001373291,50.4500007629395,49,
3/8/2018,1/1/2023,1,50.7400016784668,,,0,
3/8/2018,2/1/2023,1,50.7000007629395,,,0,
3/8/2018,3/1/2023,1,50.7200012207031,,,0,
3/8/2018,4/1/2023,1,50.6699981689453,,,0,
3/8/2018,5/1/2023,1,50.6300010681152,,,0,
3/8/2018,6/1/2023,1,50.7200012207031,,,0,
3/8/2018,7/1/2023,1,50.6699981689453,,,0,
3/8/2018,8/1/2023,1,50.6199989318848,,,0,
3/8/2018,9/1/2023,1,50.7099990844727,,,0,
3/8/2018,10/1/2023,1,50.7000007629395,,,0,
3/8/2018,11/1/2023,1,50.7000007629395,,,0,
3/8/2018,12/1/2023,1,50.7599983215332,,,0,
3/8/2018,1/1/2024,1,50.810001373291,,,0,
3/8/2018,2/1/2024,1,50.8400001525879,,,0,
3/8/2018,3/1/2024,1,50.8800010681152,,,0,
3/8/2018,4/1/2024,1,50.9000015258789,,,0,
3/8/2018,5/1/2024,1,50.939998626709,,,0,
3/8/2018,6/1/2024,1,50.939998626709,,,0,
3/8/2018,7/1/2024,1,50.9900016784668,,,0,
3/8/2018,8/1/2024,1,51.0200004577637,,,0,
3/8/2018,9/1/2024,1,51.060001373291,,,0,
3/8/2018,10/1/2024,1,51.0800018310547,,,0,
3/8/2018,11/1/2024,1,51.1199989318848,,,0,
3/8/2018,12/1/2024,1,51.1199989318848,,,0,
3/8/2018,1/1/2025,1,51.1500015258789,,,0,
3/8/2018,2/1/2025,1,51.189998626709,,,0,
3/8/2018,3/1/2025,1,51.2200012207031,,,0,
3/8/2018,4/1/2025,1,51.25,,,0,
3/8/2018,5/1/2025,1,51.2900009155274,,,0,
3/8/2018,6/1/2025,1,51.3199996948242,,,0,
3/8/2018,7/1/2025,1,51.3600006103516,,,0,
3/8/2018,8/1/2025,1,51.3899993896484,,,0,
3/8/2018,9/1/2025,1,51.4300003051758,,,0,
3/8/2018,10/1/2025,1,51.4599990844727,,,0,
3/8/2018,11/1/2025,1,51.5,,,0,
3/8/2018,12/1/2025,1,51.4799995422363,,,0,
3/8/2018,1/1/2026,1,51.560001373291,,,0,
3/8/2018,2/1/2026,1,51.5999984741211,,,0,
3/8/2018,3/1/2026,1,51.6300010681152,,,0,
3/8/2018,4/1/2026,1,51.6599998474121,,,0,
3/8/2018,5/1/2026,1,51.7000007629395,,,0,
3/8/2018,6/1/2026,1,51.7299995422363,,,0,
3/8/2018,7/1/2026,1,51.7599983215332,,,0,
3/8/2018,8/1/2026,1,51.7999992370605,,,0,
3/8/2018,9/1/2026,1,51.8300018310547,,,0,
3/8/2018,10/1/2026,1,51.8600006103516,,,0,
3/8/2018,11/1/2026,1,51.9000015258789,,,0,
3/8/2018,12/1/2026,1,51.9300003051758,,,0,
3/8/2018,1/1/2027,1,51.9599990844727,,,0,
3/8/2018,2/1/2027,1,51.9900016784668,,,0,
3/8/2018,4/1/2018,3,1.85909998416901,1.8827999830246,1.8561999797821,57675,
3/8/2018,5/1/2018,3,1.86220002174377,1.88699996471405,1.85909998416901,46673,
3/8/2018,6/1/2018,3,1.86380004882813,1.8885999917984,1.86150002479553,34264,
3/8/2018,7/1/2018,3,1.86590003967285,1.89049994945526,1.86349999904633,16274,
3/8/2018,8/1/2018,3,1.86779999732971,1.89199995994568,1.86559998989105,8417,
3/8/2018,9/1/2018,3,1.87080001831055,1.8944000005722,1.86839997768402,6773,
3/8/2018,10/1/2018,3,1.87329995632172,1.89569997787476,1.87070000171661,3477,
3/8/2018,11/1/2018,3,1.87520003318787,1.89610004425049,1.87249994277954,2881,
3/8/2018,12/1/2018,3,1.87549996376038,1.89600002765656,1.87310004234314,9170,
3/8/2018,1/1/2019,3,1.87720000743866,1.89649999141693,1.87489998340607,823,
3/8/2018,2/1/2019,3,1.87629997730255,1.89409995079041,1.87460005283356,808,
3/8/2018,3/1/2019,3,1.87049996852875,1.88839995861053,1.86969995498657,470,
3/8/2018,4/1/2019,3,1.85570001602173,1.87199997901917,1.85969996452332,386,
3/8/2018,5/1/2019,3,1.8458000421524,,1.85090005397797,7,
3/8/2018,6/1/2019,3,1.83899998664856,1.85490000247955,1.83729994297028,35,
3/8/2018,7/1/2019,3,1.83749997615814,,,0,
3/8/2018,8/1/2019,3,1.83949995040894,,,0,
3/8/2018,9/1/2019,3,1.84500002861023,,,0,
3/8/2018,10/1/2019,3,1.85199999809265,,,0,
3/8/2018,11/1/2019,3,1.85950005054474,,,0,
3/8/2018,12/1/2019,3,1.86710000038147,,,90,
3/8/2018,1/1/2020,3,1.87170004844666,1.88750004768372,1.88750004768372,5,
3/8/2018,2/1/2020,3,1.87150001525879,,,0,
3/8/2018,3/1/2020,3,1.86640000343323,,,0,
3/8/2018,4/1/2020,3,1.85500001907349,,,1,
3/8/2018,5/1/2020,3,1.84790003299713,,,1,
3/8/2018,6/1/2020,3,1.8445999622345,,,2,
3/8/2018,7/1/2020,3,1.84860002994537,,,1,
3/8/2018,8/1/2020,3,1.85249996185303,,,1,
3/8/2018,9/1/2020,3,1.85699999332428,,,0,
3/8/2018,10/1/2020,3,1.85950005054474,,,1,
3/8/2018,11/1/2020,3,1.86240005493164,,,1,
3/8/2018,12/1/2020,3,1.86640000343323,,,57,
3/8/2018,1/1/2021,3,1.87230002880096,,,0,
3/8/2018,2/1/2021,3,1.87390005588532,,,0,
3/8/2018,3/1/2021,3,1.87049996852875,,,0,
3/8/2018,4/1/2021,3,1.86070001125336,,,1,
3/8/2018,5/1/2021,3,1.85500001907349,,,1,
3/8/2018,6/1/2021,3,1.85290002822876,,,0,
3/8/2018,7/1/2021,3,1.855299949646,,,0,
3/8/2018,8/1/2021,3,1.85790002346039,,,0,
3/8/2018,9/1/2021,3,1.86080002784729,,,1,
3/8/2018,10/1/2021,3,1.86259996891022,,,0,
3/8/2018,11/1/2021,3,1.86349999904633,,,0,
3/8/2018,12/1/2021,3,1.86510002613068,,,0,
3/8/2018,1/1/2022,3,1.87109994888306,,,0,
3/8/2018,4/1/2018,4,1.86769998073578,1.92089998722076,1.86440002918243,75923,
3/8/2018,5/1/2018,4,1.8827999830246,1.93130004405975,1.87950003147125,73363,
3/8/2018,6/1/2018,4,1.88469994068146,1.92789995670319,1.88180005550385,48761,
3/8/2018,7/1/2018,4,1.87709999084473,1.91600000858307,1.87430000305176,27610,
3/8/2018,8/1/2018,4,1.86349999904633,1.89690005779266,1.86070001125336,16439,
3/8/2018,9/1/2018,4,1.84109997749329,1.869500041008,1.83850002288818,13306,
3/8/2018,10/1/2018,4,1.70799994468689,1.73259997367859,1.70449995994568,3185,
3/8/2018,11/1/2018,4,1.67449998855591,1.69599997997284,1.67079997062683,2836,
3/8/2018,12/1/2018,4,1.6496000289917,1.66890001296997,1.64429998397827,5673,
3/8/2018,1/1/2019,4,1.64079999923706,1.65890002250671,1.63740003108978,551,
3/8/2018,2/1/2019,4,1.64330005645752,1.6603000164032,1.6382999420166,191,
3/8/2018,3/1/2019,4,1.65659999847412,,,28,
3/8/2018,4/1/2019,4,1.83700001239777,,,10,
3/8/2018,5/1/2019,4,1.83920001983643,,,2,
3/8/2018,6/1/2019,4,1.82690000534058,,1.82509994506836,0,
3/8/2018,7/1/2019,4,1.8095999956131,,,0,
3/8/2018,8/1/2019,4,1.78589999675751,,,0,
3/8/2018,9/1/2019,4,1.75730001926422,,,0,
3/8/2018,10/1/2019,4,1.62539994716644,,,0,
3/8/2018,11/1/2019,4,1.59430003166199,,,0,
3/8/2018,12/1/2019,4,1.57280004024506,,,0,
3/8/2018,1/1/2020,4,1.5683000087738,,,0,
3/8/2018,2/1/2020,4,1.57539999485016,,,0,
3/8/2018,3/1/2020,4,1.59200000762939,,,0,
3/8/2018,4/1/2020,4,1.78960001468658,,,1,
3/8/2018,5/1/2020,4,1.78980004787445,,,1,
3/8/2018,6/1/2020,4,1.78020000457764,,,1,
3/8/2018,7/1/2020,4,1.76080000400543,,,1,
3/8/2018,8/1/2020,4,1.73440003395081,,,1,
3/8/2018,9/1/2020,4,1.70710003376007,,,0,
3/8/2018,10/1/2020,4,1.57860004901886,,,0,
3/8/2018,11/1/2020,4,1.54700005054474,,,0,
3/8/2018,12/1/2020,4,1.5188000202179,,,0,
3/8/2018,1/1/2021,4,1.52380001544952,,,0,
3/8/2018,2/1/2021,4,1.53380000591278,,,0,
3/8/2018,3/1/2021,4,1.55379998683929,,,0,
3/8/2018,4/1/2021,4,1.75680005550385,,,1,
3/8/2018,5/1/2021,4,1.75979995727539,,,1,
3/8/2018,6/1/2021,4,1.75530004501343,,,0,
3/8/2018,7/1/2021,4,1.7393000125885,,,0,
3/8/2018,8/1/2021,4,1.71630001068115,,,0,
3/8/2018,9/1/2021,4,1.69229996204376,,,1,
3/8/2018,10/1/2021,4,1.56729996204376,,,0,
3/8/2018,11/1/2021,4,1.53880000114441,,,0,
3/8/2018,12/1/2021,4,1.51380002498627,,,0,
3/8/2018,1/1/2022,4,1.5188000202179,,,0,
3/9/2018,4/1/2018,1,62.0400009155273,62.1800003051758,60.1399993896484,644144,
3/9/2018,5/1/2018,1,61.9199981689453,62.0400009155273,60.0800018310547,270359,
3/9/2018,6/1/2018,1,61.689998626709,61.7900009155273,59.9300003051758,152714,
3/9/2018,7/1/2018,1,61.3300018310547,61.4300003051758,59.6599998474121,78725,
3/9/2018,8/1/2018,1,60.8899993896484,60.939998626709,59.2999992370605,37938,
3/9/2018,9/1/2018,1,60.4199981689453,60.4900016784668,58.9000015258789,48678,
3/9/2018,10/1/2018,1,59.9500007629395,59.9900016784668,58.5099983215332,18976,
3/9/2018,11/1/2018,1,59.5200004577637,59.5699996948242,58.1399993896484,11684,
3/9/2018,12/1/2018,1,59.1300010681152,59.2299995422363,57.6699981689453,65362,
3/9/2018,1/1/2019,1,58.7299995422363,58.7599983215332,57.4599990844727,5742,
3/9/2018,2/1/2019,1,58.3300018310547,58.3699989318848,57.0499992370606,2435,
3/9/2018,3/1/2019,1,57.9500007629395,58,56.6699981689453,8154,
3/9/2018,4/1/2019,1,57.5999984741211,57.1500015258789,,1199,
3/9/2018,5/1/2019,1,57.2599983215332,56.810001373291,,574,
3/9/2018,6/1/2019,1,56.9599990844727,57.0400009155273,55.689998626709,12381,
3/9/2018,7/1/2019,1,56.6399993896484,56.2099990844727,,627,
3/9/2018,8/1/2019,1,56.3499984741211,56.1699981689453,56.1300010681152,427,
3/9/2018,9/1/2019,1,56.0900001525879,55.6699981689453,,344,
3/9/2018,10/1/2019,1,55.8600006103516,55.4300003051758,,121,
3/9/2018,11/1/2019,1,55.6399993896484,55.2299995422363,,72,
3/9/2018,12/1/2019,1,55.4599990844727,55.5699996948242,54.3199996948242,12384,
3/9/2018,1/1/2020,1,55.2200012207031,54.810001373291,,52,
3/9/2018,2/1/2020,1,55,,,38,
3/9/2018,3/1/2020,1,54.7799987792969,,,25,
3/9/2018,4/1/2020,1,54.560001373291,,,1,
3/9/2018,5/1/2020,1,54.3699989318848,,,50,
3/9/2018,6/1/2020,1,54.2000007629395,54.2999992370605,53.5299987792969,1372,
3/9/2018,7/1/2020,1,54,,,0,
3/9/2018,8/1/2020,1,53.8400001525879,,,0,
3/9/2018,9/1/2020,1,53.6500015258789,,,0,
3/9/2018,10/1/2020,1,53.5,,,0,
3/9/2018,11/1/2020,1,53.3600006103516,,,0,
3/9/2018,12/1/2020,1,53.2299995422363,53.3600006103516,52.1800003051758,1563,
3/9/2018,1/1/2021,1,53.0800018310547,,,0,
3/9/2018,2/1/2021,1,52.9599990844727,,,0,
3/9/2018,3/1/2021,1,52.8300018310547,,,0,
3/9/2018,4/1/2021,1,52.689998626709,,,0,
3/9/2018,5/1/2021,1,52.560001373291,,,0,
3/9/2018,6/1/2021,1,52.4799995422363,,,14,
3/9/2018,7/1/2021,1,52.3600006103516,,,0,
3/9/2018,8/1/2021,1,52.2799987792969,,,0,
3/9/2018,9/1/2021,1,52.1599998474121,,,0,
3/9/2018,10/1/2021,1,52.0900001525879,,,0,
3/9/2018,11/1/2021,1,52.0699996948242,,,0,
3/9/2018,12/1/2021,1,52.0499992370606,52.0499992370606,51.9300003051758,160,
3/9/2018,1/1/2022,1,51.9700012207031,,,0,
3/9/2018,2/1/2022,1,51.8899993896484,,,0,
3/9/2018,3/1/2022,1,51.8800010681152,,,0,
3/9/2018,4/1/2022,1,51.8199996948242,,,0,
3/9/2018,5/1/2022,1,51.7700004577637,,,0,
3/9/2018,6/1/2022,1,51.7400016784668,,,0,
3/9/2018,7/1/2022,1,51.6300010681152,,,0,
3/9/2018,8/1/2022,1,51.6599998474121,,,0,
3/9/2018,9/1/2022,1,51.7299995422363,,,0,
3/9/2018,10/1/2022,1,51.6500015258789,,,0,
3/9/2018,11/1/2022,1,51.7000007629395,,,0,
3/9/2018,12/1/2022,1,51.7099990844727,51.9900016784668,51.5,16,
3/9/2018,1/1/2023,1,51.7099990844727,,,0,
3/9/2018,2/1/2023,1,51.6699981689453,,,0,
3/9/2018,3/1/2023,1,51.689998626709,,,0,
3/9/2018,4/1/2023,1,51.6399993896484,,,0,
3/9/2018,5/1/2023,1,51.5999984741211,,,0,
3/9/2018,6/1/2023,1,51.689998626709,,,0,
3/9/2018,7/1/2023,1,51.6399993896484,,,0,
3/9/2018,8/1/2023,1,51.5900001525879,,,0,
3/9/2018,9/1/2023,1,51.6800003051758,,,0,
3/9/2018,10/1/2023,1,51.6699981689453,,,0,
3/9/2018,11/1/2023,1,51.6699981689453,,,0,
3/9/2018,12/1/2023,1,51.7299995422363,51.7299995422363,,0,
3/9/2018,1/1/2024,1,51.7799987792969,,,0,
3/9/2018,2/1/2024,1,51.810001373291,,,0,
3/9/2018,3/1/2024,1,51.8499984741211,,,0,
3/9/2018,4/1/2024,1,51.8699989318848,,,0,
3/9/2018,5/1/2024,1,51.9099998474121,,,0,
3/9/2018,6/1/2024,1,51.9099998474121,,,0,
3/9/2018,7/1/2024,1,51.9599990844727,,,0,
3/9/2018,8/1/2024,1,51.9900016784668,,,0,
3/9/2018,9/1/2024,1,52.0299987792969,,,0,
3/9/2018,10/1/2024,1,52.0499992370606,,,0,
3/9/2018,11/1/2024,1,52.0900001525879,,,0,
3/9/2018,12/1/2024,1,52.0900001525879,,,0,
3/9/2018,1/1/2025,1,52.1199989318848,,,0,
3/9/2018,2/1/2025,1,52.1599998474121,,,0,
3/9/2018,3/1/2025,1,52.189998626709,,,0,
3/9/2018,4/1/2025,1,52.2200012207031,,,0,
3/9/2018,5/1/2025,1,52.2599983215332,,,0,
3/9/2018,6/1/2025,1,52.2900009155273,,,0,
3/9/2018,7/1/2025,1,52.3300018310547,,,0,
3/9/2018,8/1/2025,1,52.3600006103516,,,0,
3/9/2018,9/1/2025,1,52.4000015258789,,,0,
3/9/2018,10/1/2025,1,52.4300003051758,,,0,
3/9/2018,11/1/2025,1,52.4700012207031,,,0,
3/9/2018,12/1/2025,1,52.4500007629395,,,0,
3/9/2018,1/1/2026,1,52.5299987792969,,,0,
3/9/2018,2/1/2026,1,52.5699996948242,,,0,
3/9/2018,3/1/2026,1,52.5999984741211,,,0,
3/9/2018,4/1/2026,1,52.6300010681152,,,0,
3/9/2018,5/1/2026,1,52.6699981689453,,,0,
3/9/2018,6/1/2026,1,52.7000007629395,,,0,
3/9/2018,7/1/2026,1,52.7299995422363,,,0,
3/9/2018,8/1/2026,1,52.7700004577637,,,0,
3/9/2018,9/1/2026,1,52.7999992370606,,,0,
3/9/2018,10/1/2026,1,52.8300018310547,,,0,
3/9/2018,11/1/2026,1,52.8699989318848,,,0,
3/9/2018,12/1/2026,1,52.9000015258789,,,0,
3/9/2018,1/1/2027,1,52.9300003051758,,,0,
3/9/2018,2/1/2027,1,52.9599990844727,,,0,
3/9/2018,4/1/2018,3,1.88660001754761,1.89499998092651,1.86049997806549,60867,
3/9/2018,5/1/2018,3,1.88999998569489,1.89890003204346,1.86380004882813,46370,
3/9/2018,6/1/2018,3,1.8938000202179,1.90079998970032,1.86510002613068,40216,
3/9/2018,7/1/2018,3,1.89839994907379,1.90390002727509,1.86679995059967,23078,
3/9/2018,8/1/2018,3,1.90160000324249,1.90590000152588,1.88059997558594,13566,
3/9/2018,9/1/2018,3,1.90530002117157,1.90869998931885,1.875,8885,
3/9/2018,10/1/2018,3,1.90869998931885,1.91170001029968,1.8856999874115,4484,
3/9/2018,11/1/2018,3,1.91120004653931,1.91380000114441,1.88670003414154,3869,
3/9/2018,12/1/2018,3,1.91149997711182,1.91429996490479,1.8779000043869,11746,
3/9/2018,1/1/2019,3,1.91340005397797,1.9157999753952,1.88909995555878,1017,
3/9/2018,2/1/2019,3,1.91299998760223,1.91470003128052,1.88880002498627,317,
3/9/2018,3/1/2019,3,1.90760004520416,1.90910005569458,1.88419997692108,296,
3/9/2018,4/1/2019,3,1.89320003986359,1.88900005817413,1.87800002098084,66,
3/9/2018,5/1/2019,3,1.88339996337891,1.87849998474121,,9,
3/9/2018,6/1/2019,3,1.87629997730255,1.87629997730255,1.85490000247955,149,
3/9/2018,7/1/2019,3,1.87479996681213,1.85409998893738,,5,
3/9/2018,8/1/2019,3,1.87679994106293,,,0,
3/9/2018,9/1/2019,3,1.88189995288849,,,0,
3/9/2018,10/1/2019,3,1.88870000839233,,,0,
3/9/2018,11/1/2019,3,1.89590001106262,,,0,
3/9/2018,12/1/2019,3,1.90279996395111,1.90460002422333,1.90460002422333,41,
3/9/2018,1/1/2020,3,1.9074000120163,,,0,
3/9/2018,2/1/2020,3,1.90719997882843,,,0,
3/9/2018,3/1/2020,3,1.90209996700287,,,1,
3/9/2018,4/1/2020,3,1.89069998264313,,,0,
3/9/2018,5/1/2020,3,1.88359999656677,,,1,
3/9/2018,6/1/2020,3,1.88030004501343,,,1,
3/9/2018,7/1/2020,3,1.88429999351501,,,0,
3/9/2018,8/1/2020,3,1.88820004463196,,,0,
3/9/2018,9/1/2020,3,1.89269995689392,,,0,
3/9/2018,10/1/2020,3,1.89520001411438,,,0,
3/9/2018,11/1/2020,3,1.89810001850128,,,0,
3/9/2018,12/1/2020,3,1.90209996700287,,,1,
3/9/2018,1/1/2021,3,1.90799999237061,,,0,
3/9/2018,2/1/2021,3,1.90960001945496,,,0,
3/9/2018,3/1/2021,3,1.90620005130768,,,1,
3/9/2018,4/1/2021,3,1.896399974823,,,0,
3/9/2018,5/1/2021,3,1.89069998264313,,,0,
3/9/2018,6/1/2021,3,1.8885999917984,,,0,
3/9/2018,7/1/2021,3,1.89100003242493,,,0,
3/9/2018,8/1/2021,3,1.89359998703003,,,0,
3/9/2018,9/1/2021,3,1.89649999141693,,,0,
3/9/2018,10/1/2021,3,1.89830005168915,,,0,
3/9/2018,11/1/2021,3,1.89919996261597,,,0,
3/9/2018,12/1/2021,3,1.90079998970032,,,0,
3/9/2018,1/1/2022,3,1.90680003166199,,,0,
3/9/2018,4/1/2018,4,1.90429997444153,1.91470003128052,1.86930000782013,66515,
3/9/2018,5/1/2018,4,1.91820001602173,1.92830002307892,1.88390004634857,57949,
3/9/2018,6/1/2018,4,1.92050004005432,1.9293999671936,1.88619995117188,34387,
3/9/2018,7/1/2018,4,1.91330003738403,1.92110002040863,1.87870001792908,20583,
3/9/2018,8/1/2018,4,1.90009999275208,1.90670001506805,1.86699998378754,12312,
3/9/2018,9/1/2018,4,1.87750005722046,1.8831000328064,1.84510004520416,11334,
3/9/2018,10/1/2018,4,1.74380004405975,1.74820005893707,1.71850001811981,2858,
3/9/2018,11/1/2018,4,1.70969998836517,1.71360003948212,1.67900002002716,1599,
3/9/2018,12/1/2018,4,1.68389999866486,1.68799996376038,1.65149998664856,4109,
3/9/2018,1/1/2019,4,1.67400002479553,1.67739999294281,1.65009999275208,509,
3/9/2018,2/1/2019,4,1.67589998245239,1.67830002307892,1.65880000591278,119,
3/9/2018,3/1/2019,4,1.68850004673004,,,0,
3/9/2018,4/1/2019,4,1.87020003795624,1.85140001773834,,0,
3/9/2018,5/1/2019,4,1.87320005893707,1.8474999666214,,1,
3/9/2018,6/1/2019,4,1.86090004444122,1.85730004310608,1.82149994373322,76,
3/9/2018,7/1/2019,4,1.84239995479584,1.81239998340607,,3,
3/9/2018,8/1/2019,4,1.81749999523163,,,0,
3/9/2018,9/1/2019,4,1.78770005702972,,,0,
3/9/2018,10/1/2019,4,1.65450000762939,,,0,
3/9/2018,11/1/2019,4,1.62220001220703,,,0,
3/9/2018,12/1/2019,4,1.59949994087219,1.5978000164032,,2,
3/9/2018,1/1/2020,4,1.59500002861023,,,0,
3/9/2018,2/1/2020,4,1.60210001468658,,,0,
3/9/2018,3/1/2020,4,1.61870002746582,,,0,
3/9/2018,4/1/2020,4,1.81630003452301,,,0,
3/9/2018,5/1/2020,4,1.81649994850159,,,0,
3/9/2018,6/1/2020,4,1.80690002441406,,,0,
3/9/2018,7/1/2020,4,1.78750002384186,,,0,
3/9/2018,8/1/2020,4,1.76110005378723,,,0,
3/9/2018,9/1/2020,4,1.7338000535965,,,0,
3/9/2018,10/1/2020,4,1.605299949646,,,0,
3/9/2018,11/1/2020,4,1.57369995117188,,,0,
3/9/2018,12/1/2020,4,1.54550004005432,,,0,
3/9/2018,1/1/2021,4,1.55050003528595,,,0,
3/9/2018,2/1/2021,4,1.56050002574921,,,0,
3/9/2018,3/1/2021,4,1.58050000667572,,,0,
3/9/2018,4/1/2021,4,1.78349995613098,,,0,
3/9/2018,5/1/2021,4,1.78649997711182,,,0,
3/9/2018,6/1/2021,4,1.78199994564056,,,0,
3/9/2018,7/1/2021,4,1.76600003242493,,,0,
3/9/2018,8/1/2021,4,1.74300003051758,,,0,
3/9/2018,9/1/2021,4,1.71899998188019,,,0,
3/9/2018,10/1/2021,4,1.59399998188019,,,0,
3/9/2018,11/1/2021,4,1.56550002098084,,,0,
3/9/2018,12/1/2021,4,1.54050004482269,,,0,
3/9/2018,1/1/2022,4,1.54550004005432,,,0,
3/12/2018,4/1/2018,1,61.3600006103516,62.3300018310547,60.6699981689453,534799,
3/12/2018,5/1/2018,1,61.3300018310547,62.2200012207031,60.6300010681152,189100,
3/12/2018,6/1/2018,1,61.1599998474121,61.9900016784668,60.4799995422363,81040,
3/12/2018,7/1/2018,1,60.8699989318848,61.6300010681152,60.1699981689453,38824,
3/12/2018,8/1/2018,1,60.4900016784668,61.1399993896484,59.7900009155273,28904,
3/12/2018,9/1/2018,1,60.060001373291,60.7299995422363,59.3499984741211,34519,
3/12/2018,10/1/2018,1,59.6300010681152,60.1100006103516,58.9099998474121,9690,
3/12/2018,11/1/2018,1,59.2400016784668,59.7700004577637,58.5800018310547,7143,
3/12/2018,12/1/2018,1,58.8699989318848,59.4599990844727,58.1500015258789,40565,
3/12/2018,1/1/2019,1,58.5200004577637,58.9000015258789,57.7999992370606,2851,
3/12/2018,2/1/2019,1,58.1300010681152,58.5699996948242,57.4000015258789,4902,
3/12/2018,3/1/2019,1,57.7799987792969,58.1800003051758,57.0699996948242,11311,
3/12/2018,4/1/2019,1,57.4500007629395,,57.2400016784668,3361,
3/12/2018,5/1/2019,1,57.1399993896484,,56.9300003051758,2033,
3/12/2018,6/1/2019,1,56.8400001525879,57.2000007629395,56.1300010681152,8246,
3/12/2018,7/1/2019,1,56.5400009155273,,56.3300018310547,162,
3/12/2018,8/1/2019,1,56.2599983215332,55.7999992370606,55.5499992370605,180,
3/12/2018,9/1/2019,1,56.0099983215332,,55.8300018310547,215,
3/12/2018,10/1/2019,1,55.7799987792969,,55.6199989318848,57,
3/12/2018,11/1/2019,1,55.5699996948242,,55.4300003051758,878,
3/12/2018,12/1/2019,1,55.3899993896484,55.6699981689453,54.7299995422363,11401,
3/12/2018,1/1/2020,1,55.1599998474121,,55.0299987792969,200,
3/12/2018,2/1/2020,1,54.939998626709,,,0,
3/12/2018,3/1/2020,1,54.7200012207031,,,0,
3/12/2018,4/1/2020,1,54.5,,,0,
3/12/2018,5/1/2020,1,54.2900009155273,,,0,
3/12/2018,6/1/2020,1,54.1300010681152,54.3400001525879,53.8300018310547,872,
3/12/2018,7/1/2020,1,53.939998626709,,,0,
3/12/2018,8/1/2020,1,53.7799987792969,,,0,
3/12/2018,9/1/2020,1,53.5900001525879,,,0,
3/12/2018,10/1/2020,1,53.439998626709,,,0,
3/12/2018,11/1/2020,1,53.2799987792969,,,0,
3/12/2018,12/1/2020,1,53.1599998474121,53.4000015258789,52.5999984741211,1286,
3/12/2018,1/1/2021,1,53.0200004577637,,,0,
3/12/2018,2/1/2021,1,52.8899993896484,,,0,
3/12/2018,3/1/2021,1,52.75,,,0,
3/12/2018,4/1/2021,1,52.6100006103516,,,0,
3/12/2018,5/1/2021,1,52.4799995422363,,,0,
3/12/2018,6/1/2021,1,52.3899993896484,,,10,
3/12/2018,7/1/2021,1,52.2700004577637,,,0,
3/12/2018,8/1/2021,1,52.189998626709,,,0,
3/12/2018,9/1/2021,1,52.0699996948242,,,0,
3/12/2018,10/1/2021,1,52,,,0,
3/12/2018,11/1/2021,1,51.9799995422363,,,0,
3/12/2018,12/1/2021,1,51.9500007629395,52.0099983215332,51.7900009155273,30,
3/12/2018,1/1/2022,1,51.8699989318848,,,0,
3/12/2018,2/1/2022,1,51.7900009155273,,,0,
3/12/2018,3/1/2022,1,51.7799987792969,,,0,
3/12/2018,4/1/2022,1,51.7200012207031,,,0,
3/12/2018,5/1/2022,1,51.6699981689453,,,0,
3/12/2018,6/1/2022,1,51.6399993896484,,,0,
3/12/2018,7/1/2022,1,51.5299987792969,,,0,
3/12/2018,8/1/2022,1,51.560001373291,,,0,
3/12/2018,9/1/2022,1,51.6300010681152,,,0,
3/12/2018,10/1/2022,1,51.5499992370606,,,0,
3/12/2018,11/1/2022,1,51.5999984741211,,,0,
3/12/2018,12/1/2022,1,51.6100006103516,,,2,
3/12/2018,1/1/2023,1,51.6100006103516,,,0,
3/12/2018,2/1/2023,1,51.5699996948242,,,0,
3/12/2018,3/1/2023,1,51.5900001525879,,,0,
3/12/2018,4/1/2023,1,51.5400009155273,,,0,
3/12/2018,5/1/2023,1,51.5,,,0,
3/12/2018,6/1/2023,1,51.5900001525879,,,0,
3/12/2018,7/1/2023,1,51.5400009155273,,,0,
3/12/2018,8/1/2023,1,51.4900016784668,,,0,
3/12/2018,9/1/2023,1,51.5800018310547,,,0,
3/12/2018,10/1/2023,1,51.5699996948242,,,0,
3/12/2018,11/1/2023,1,51.5699996948242,,,0,
3/12/2018,12/1/2023,1,51.6300010681152,,,0,
3/12/2018,1/1/2024,1,51.6800003051758,,,0,
3/12/2018,2/1/2024,1,51.7099990844727,,,0,
3/12/2018,3/1/2024,1,51.75,,,0,
3/12/2018,4/1/2024,1,51.7700004577637,,,0,
3/12/2018,5/1/2024,1,51.810001373291,,,0,
3/12/2018,6/1/2024,1,51.810001373291,,,0,
3/12/2018,7/1/2024,1,51.8600006103516,,,0,
3/12/2018,8/1/2024,1,51.8899993896484,,,0,
3/12/2018,9/1/2024,1,51.9300003051758,,,0,
3/12/2018,10/1/2024,1,51.9500007629395,,,0,
3/12/2018,11/1/2024,1,51.9900016784668,,,0,
3/12/2018,12/1/2024,1,51.9900016784668,,,0,
3/12/2018,1/1/2025,1,52.0200004577637,,,0,
3/12/2018,2/1/2025,1,52.060001373291,,,0,
3/12/2018,3/1/2025,1,52.0900001525879,,,0,
3/12/2018,4/1/2025,1,52.1199989318848,,,0,
3/12/2018,5/1/2025,1,52.1599998474121,,,0,
3/12/2018,6/1/2025,1,52.189998626709,,,0,
3/12/2018,7/1/2025,1,52.2299995422363,,,0,
3/12/2018,8/1/2025,1,52.2599983215332,,,0,
3/12/2018,9/1/2025,1,52.2999992370606,,,0,
3/12/2018,10/1/2025,1,52.3300018310547,,,0,
3/12/2018,11/1/2025,1,52.3699989318848,,,0,
3/12/2018,12/1/2025,1,52.3499984741211,,,0,
3/12/2018,1/1/2026,1,52.4300003051758,,,0,
3/12/2018,2/1/2026,1,52.4700012207031,,,0,
3/12/2018,3/1/2026,1,52.5,,,0,
3/12/2018,4/1/2026,1,52.5299987792969,,,0,
3/12/2018,5/1/2026,1,52.5699996948242,,,0,
3/12/2018,6/1/2026,1,52.5999984741211,,,0,
3/12/2018,7/1/2026,1,52.6300010681152,,,0,
3/12/2018,8/1/2026,1,52.6699981689453,,,0,
3/12/2018,9/1/2026,1,52.7000007629395,,,0,
3/12/2018,10/1/2026,1,52.7299995422363,,,0,
3/12/2018,11/1/2026,1,52.7700004577637,,,0,
3/12/2018,12/1/2026,1,52.7999992370606,,,0,
3/12/2018,1/1/2027,1,52.8300018310547,,,0,
3/12/2018,2/1/2027,1,52.8600006103516,,,0,
3/12/2018,4/1/2018,3,1.86469995975494,1.88900005817413,1.83749997615814,66524,
3/12/2018,5/1/2018,3,1.86870002746582,1.89339995384216,1.84420001506805,51543,
3/12/2018,6/1/2018,3,1.87460005283356,1.89849996566772,1.85049998760223,36298,
3/12/2018,7/1/2018,3,1.88030004501343,1.90339994430542,1.8561999797821,23685,
3/12/2018,8/1/2018,3,1.88460004329681,1.90680003166199,1.86070001125336,10704,
3/12/2018,9/1/2018,3,1.88909995555878,1.91059994697571,1.86710000038147,6399,
3/12/2018,10/1/2018,3,1.89330005645752,1.91390001773834,1.87329995632172,2515,
3/12/2018,11/1/2018,3,1.89649999141693,1.916100025177,1.87580001354218,2129,
3/12/2018,12/1/2018,3,1.89750003814697,1.91670000553131,1.87539994716644,8857,
3/12/2018,1/1/2019,3,1.8996000289917,1.9186999797821,1.88160002231598,642,
3/12/2018,2/1/2019,3,1.8992999792099,1.91750001907349,1.87950003147125,443,
3/12/2018,3/1/2019,3,1.89419996738434,1.90120005607605,1.87339997291565,419,
3/12/2018,4/1/2019,3,1.87969994544983,1.88300001621246,1.88129997253418,95,
3/12/2018,5/1/2019,3,1.8691999912262,,1.87070000171661,23,
3/12/2018,6/1/2019,3,1.86210000514984,1.8701000213623,1.84309995174408,712,
3/12/2018,7/1/2019,3,1.86099994182587,,,2,
3/12/2018,8/1/2019,3,1.86339998245239,,,0,
3/12/2018,9/1/2019,3,1.8688999414444,,,0,
3/12/2018,10/1/2019,3,1.87609994411469,,,0,
3/12/2018,11/1/2019,3,1.88370001316071,,,0,
3/12/2018,12/1/2019,3,1.89100003242493,1.88880002498627,1.8885999917984,49,
3/12/2018,1/1/2020,3,1.89559996128082,,,0,
3/12/2018,2/1/2020,3,1.89540004730225,,,0,
3/12/2018,3/1/2020,3,1.89030003547668,,,0,
3/12/2018,4/1/2020,3,1.87890005111694,,,0,
3/12/2018,5/1/2020,3,1.8717999458313,,,0,
3/12/2018,6/1/2020,3,1.86849999427795,,,0,
3/12/2018,7/1/2020,3,1.87249994277954,,,0,
3/12/2018,8/1/2020,3,1.87639999389648,,,0,
3/12/2018,9/1/2020,3,1.88090002536774,,,0,
3/12/2018,10/1/2020,3,1.88339996337891,,,0,
3/12/2018,11/1/2020,3,1.88629996776581,,,0,
3/12/2018,12/1/2020,3,1.89030003547668,,,0,
3/12/2018,1/1/2021,3,1.89549994468689,,,0,
3/12/2018,2/1/2021,3,1.89649999141693,,,0,
3/12/2018,3/1/2021,3,1.89240002632141,,,0,
3/12/2018,4/1/2021,3,1.88189995288849,,,0,
3/12/2018,5/1/2021,3,1.87549996376038,,,0,
3/12/2018,6/1/2021,3,1.87279999256134,,,0,
3/12/2018,7/1/2021,3,1.87450003623962,,,0,
3/12/2018,8/1/2021,3,1.87639999389648,,,0,
3/12/2018,9/1/2021,3,1.87860000133514,,,0,
3/12/2018,10/1/2021,3,1.87979996204376,,,0,
3/12/2018,11/1/2021,3,1.87999999523163,,,0,
3/12/2018,12/1/2021,3,1.88090002536774,,,0,
3/12/2018,1/1/2022,3,1.88689994812012,,,0,
3/12/2018,4/1/2018,4,1.89400005340576,1.90310001373291,1.86489999294281,49506,
3/12/2018,5/1/2018,4,1.90859997272491,1.91799998283386,1.87979996204376,39670,
3/12/2018,6/1/2018,4,1.91149997711182,1.9206999540329,1.8827999830246,24573,
3/12/2018,7/1/2018,4,1.90499997138977,1.91480004787445,1.87679994106293,14350,
3/12/2018,8/1/2018,4,1.89219999313355,1.90349996089935,1.86510002613068,8190,
3/12/2018,9/1/2018,4,1.87090003490448,1.88269996643066,1.8478000164032,8092,
3/12/2018,10/1/2018,4,1.73909997940063,1.74759995937347,1.71410000324249,3907,
3/12/2018,11/1/2018,4,1.70539999008179,1.71420001983643,1.6793999671936,1675,
3/12/2018,12/1/2018,4,1.67920005321503,1.68840003013611,1.65330004692078,3785,
3/12/2018,1/1/2019,4,1.66949999332428,1.67760002613068,1.64769995212555,291,
3/12/2018,2/1/2019,4,1.6713000535965,1.67869997024536,1.64789998531342,36,
3/12/2018,3/1/2019,4,1.68389999866486,,,35,
3/12/2018,4/1/2019,4,1.86469995975494,,1.86259996891022,31,
3/12/2018,5/1/2019,4,1.86730003356934,,1.86870002746582,16,
3/12/2018,6/1/2019,4,1.85319995880127,,1.83860003948212,301,
3/12/2018,7/1/2019,4,1.83580005168915,,1.84049999713898,0,
3/12/2018,8/1/2019,4,1.81200003623962,,,0,
3/12/2018,9/1/2019,4,1.7833000421524,,,0,
3/12/2018,10/1/2019,4,1.65110003948212,,,10,
3/12/2018,11/1/2019,4,1.61989998817444,,,10,
3/12/2018,12/1/2019,4,1.59829998016357,,1.59430003166199,30,
3/12/2018,1/1/2020,4,1.59379994869232,,,0,
3/12/2018,2/1/2020,4,1.60090005397797,,,0,
3/12/2018,3/1/2020,4,1.61749994754791,,,0,
3/12/2018,4/1/2020,4,1.8150999546051,,,0,
3/12/2018,5/1/2020,4,1.81529998779297,,,0,
3/12/2018,6/1/2020,4,1.80569994449615,,,0,
3/12/2018,7/1/2020,4,1.78629994392395,,,0,
3/12/2018,8/1/2020,4,1.75989997386932,,,0,
3/12/2018,9/1/2020,4,1.73259997367859,,,0,
3/12/2018,10/1/2020,4,1.60409998893738,,,0,
3/12/2018,11/1/2020,4,1.57249999046326,,,0,
3/12/2018,12/1/2020,4,1.54429996013641,,,2,
3/12/2018,1/1/2021,4,1.54929995536804,,,0,
3/12/2018,2/1/2021,4,1.5592999458313,,,0,
3/12/2018,3/1/2021,4,1.5793000459671,,,0,
3/12/2018,4/1/2021,4,1.78229999542236,,,0,
3/12/2018,5/1/2021,4,1.7853000164032,,,0,
3/12/2018,6/1/2021,4,1.78079998493195,,,0,
3/12/2018,7/1/2021,4,1.76479995250702,,,0,
3/12/2018,8/1/2021,4,1.74179995059967,,,0,
3/12/2018,9/1/2021,4,1.71780002117157,,,0,
3/12/2018,10/1/2021,4,1.59280002117157,,,0,
3/12/2018,11/1/2021,4,1.56429994106293,,,0,
3/12/2018,12/1/2021,4,1.53929996490479,,,0,
3/12/2018,1/1/2022,4,1.54429996013641,,,0,
3/13/2018,4/1/2018,1,60.7099990844727,61.9700012207031,60.2700004577637,736548,
3/13/2018,5/1/2018,1,60.75,61.9700012207031,60.2900009155273,321865,
3/13/2018,6/1/2018,1,60.6500015258789,61.810001373291,60.2000007629395,131144,
3/13/2018,7/1/2018,1,60.4099998474121,61.5200004577637,59.9500007629395,51966,
3/13/2018,8/1/2018,1,60.0699996948242,61.1500015258789,59.6399993896484,35289,
3/13/2018,9/1/2018,1,59.6699981689453,60.7200012207031,59.189998626709,42351,
3/13/2018,10/1/2018,1,59.2700004577637,60.25,58.8699989318848,14390,
3/13/2018,11/1/2018,1,58.9099998474121,59.8699989318848,58.4199981689453,10950,
3/13/2018,12/1/2018,1,58.560001373291,59.5400009155273,58.0900001525879,56978,
3/13/2018,1/1/2019,1,58.2299995422363,59.1399993896484,57.810001373291,5250,
3/13/2018,2/1/2019,1,57.8699989318848,58.7599983215332,57.4799995422363,5138,
3/13/2018,3/1/2019,1,57.5299987792969,58.4300003051758,57.0999984741211,11638,
3/13/2018,4/1/2019,1,57.2099990844727,57.5699996948242,57.2700004577637,3603,
3/13/2018,5/1/2019,1,56.9099998474121,57.2400016784668,56.9900016784668,3191,
3/13/2018,6/1/2019,1,56.6199989318848,57.4599990844727,56.2000007629395,9244,
3/13/2018,7/1/2019,1,56.3300018310547,56.6300010681152,56.4099998474121,399,
3/13/2018,8/1/2019,1,56.060001373291,56.3400001525879,56.1599998474121,300,
3/13/2018,9/1/2019,1,55.810001373291,56.0800018310547,55.9000015258789,226,
3/13/2018,10/1/2019,1,55.5900001525879,55.8400001525879,55.689998626709,178,
3/13/2018,11/1/2019,1,55.3800010681152,55.6300010681152,55.5099983215332,497,
3/13/2018,12/1/2019,1,55.2000007629395,55.9799995422363,54.8300018310547,11720,
3/13/2018,1/1/2020,1,54.9700012207031,55.2099990844727,55.1300010681152,430,
3/13/2018,2/1/2020,1,54.75,,,0,
3/13/2018,3/1/2020,1,54.5299987792969,,,0,
3/13/2018,4/1/2020,1,54.310001373291,,,0,
3/13/2018,5/1/2020,1,54.1100006103516,,,0,
3/13/2018,6/1/2020,1,53.9599990844727,54.6500015258789,53.8199996948242,475,
3/13/2018,7/1/2020,1,53.7700004577637,,,0,
3/13/2018,8/1/2020,1,53.5999984741211,,,0,
3/13/2018,9/1/2020,1,53.4199981689453,,,0,
3/13/2018,10/1/2020,1,53.2799987792969,,,0,
3/13/2018,11/1/2020,1,53.1599998474121,,,0,
3/13/2018,12/1/2020,1,53.0400009155273,53.6800003051758,52.689998626709,1950,
3/13/2018,1/1/2021,1,52.8800010681152,,,0,
3/13/2018,2/1/2021,1,52.7299995422363,,,0,
3/13/2018,3/1/2021,1,52.5999984741211,,,0,
3/13/2018,4/1/2021,1,52.4599990844727,,,0,
3/13/2018,5/1/2021,1,52.3400001525879,,,0,
3/13/2018,6/1/2021,1,52.2799987792969,,,70,
3/13/2018,7/1/2021,1,52.1599998474121,,,0,
3/13/2018,8/1/2021,1,52.0800018310547,,,0,
3/13/2018,9/1/2021,1,51.9599990844727,,,0,
3/13/2018,10/1/2021,1,51.8899993896484,,,0,
3/13/2018,11/1/2021,1,51.8699989318848,,,0,
3/13/2018,12/1/2021,1,51.8600006103516,51.9500007629395,51.5999984741211,171,
3/13/2018,1/1/2022,1,51.7799987792969,,,0,
3/13/2018,2/1/2022,1,51.7000007629395,,,0,
3/13/2018,3/1/2022,1,51.689998626709,,,0,
3/13/2018,4/1/2022,1,51.6300010681152,,,0,
3/13/2018,5/1/2022,1,51.5800018310547,,,0,
3/13/2018,6/1/2022,1,51.5499992370606,,,0,
3/13/2018,7/1/2022,1,51.439998626709,,,0,
3/13/2018,8/1/2022,1,51.4700012207031,,,0,
3/13/2018,9/1/2022,1,51.5400009155273,,,0,
3/13/2018,10/1/2022,1,51.4599990844727,,,0,
3/13/2018,11/1/2022,1,51.5099983215332,,,0,
3/13/2018,12/1/2022,1,51.5,51.5,51.4700012207031,15,
3/13/2018,1/1/2023,1,51.5,,,0,
3/13/2018,2/1/2023,1,51.4599990844727,,,0,
3/13/2018,3/1/2023,1,51.4799995422363,,,0,
3/13/2018,4/1/2023,1,51.4300003051758,,,0,
3/13/2018,5/1/2023,1,51.3899993896484,,,0,
3/13/2018,6/1/2023,1,51.4799995422363,,,0,
3/13/2018,7/1/2023,1,51.4300003051758,,,0,
3/13/2018,8/1/2023,1,51.3800010681152,,,0,
3/13/2018,9/1/2023,1,51.4700012207031,,,0,
3/13/2018,10/1/2023,1,51.4599990844727,,,0,
3/13/2018,11/1/2023,1,51.4599990844727,,,0,
3/13/2018,12/1/2023,1,51.5200004577637,,,0,
3/13/2018,1/1/2024,1,51.5699996948242,,,0,
3/13/2018,2/1/2024,1,51.5999984741211,,,0,
3/13/2018,3/1/2024,1,51.6399993896484,,,0,
3/13/2018,4/1/2024,1,51.6599998474121,,,0,
3/13/2018,5/1/2024,1,51.7000007629395,,,0,
3/13/2018,6/1/2024,1,51.7000007629395,,,0,
3/13/2018,7/1/2024,1,51.75,,,0,
3/13/2018,8/1/2024,1,51.7799987792969,,,0,
3/13/2018,9/1/2024,1,51.8199996948242,,,0,
3/13/2018,10/1/2024,1,51.8400001525879,,,0,
3/13/2018,11/1/2024,1,51.8800010681152,,,0,
3/13/2018,12/1/2024,1,51.8800010681152,,,0,
3/13/2018,1/1/2025,1,51.9099998474121,,,0,
3/13/2018,2/1/2025,1,51.9500007629395,,,0,
3/13/2018,3/1/2025,1,51.9799995422363,,,0,
3/13/2018,4/1/2025,1,52.0099983215332,,,0,
3/13/2018,5/1/2025,1,52.0499992370606,,,0,
3/13/2018,6/1/2025,1,52.0800018310547,,,0,
3/13/2018,7/1/2025,1,52.1199989318848,,,0,
3/13/2018,8/1/2025,1,52.1500015258789,,,0,
3/13/2018,9/1/2025,1,52.189998626709,,,0,
3/13/2018,10/1/2025,1,52.2200012207031,,,0,
3/13/2018,11/1/2025,1,52.2599983215332,,,0,
3/13/2018,12/1/2025,1,52.2400016784668,,,0,
3/13/2018,1/1/2026,1,52.3199996948242,,,0,
3/13/2018,2/1/2026,1,52.3600006103516,,,0,
3/13/2018,3/1/2026,1,52.3899993896484,,,0,
3/13/2018,4/1/2026,1,52.4199981689453,,,0,
3/13/2018,5/1/2026,1,52.4599990844727,,,0,
3/13/2018,6/1/2026,1,52.4900016784668,,,0,
3/13/2018,7/1/2026,1,52.5200004577637,,,0,
3/13/2018,8/1/2026,1,52.560001373291,,,0,
3/13/2018,9/1/2026,1,52.5900001525879,,,0,
3/13/2018,10/1/2026,1,52.6199989318848,,,0,
3/13/2018,11/1/2026,1,52.6599998474121,,,0,
3/13/2018,12/1/2026,1,52.689998626709,,,0,
3/13/2018,1/1/2027,1,52.7200012207031,,,0,
3/13/2018,2/1/2027,1,52.75,,,0,
3/13/2018,4/1/2018,3,1.87390005588532,1.88999998569489,1.84660005569458,61282,
3/13/2018,5/1/2018,3,1.87689995765686,1.89330005645752,1.85109996795654,48676,
3/13/2018,6/1/2018,3,1.87960004806519,1.89699995517731,1.85599994659424,30689,
3/13/2018,7/1/2018,3,1.88189995288849,1.90100002288818,1.86080002784729,19157,
3/13/2018,8/1/2018,3,1.88399994373322,1.90390002727509,1.86459994316101,10284,
3/13/2018,9/1/2018,3,1.88759994506836,1.9050999879837,1.86899995803833,7081,
3/13/2018,10/1/2018,3,1.89129996299744,1.90919995307922,1.87329995632172,3004,
3/13/2018,11/1/2018,3,1.89450001716614,1.91250002384186,1.87660002708435,3163,
3/13/2018,12/1/2018,3,1.89559996128082,1.91310000419617,1.87849998474121,7780,
3/13/2018,1/1/2019,3,1.89800000190735,1.91470003128052,1.88139998912811,659,
3/13/2018,2/1/2019,3,1.89800000190735,1.91499996185303,1.88189995288849,282,
3/13/2018,3/1/2019,3,1.89320003986359,1.90989995002747,1.8782000541687,331,
3/13/2018,4/1/2019,3,1.87929999828339,,1.87230002880096,42,
3/13/2018,5/1/2019,3,1.86909997463226,1.85920000076294,1.85920000076294,18,
3/13/2018,6/1/2019,3,1.86210000514984,1.87720000743866,1.84599995613098,83,
3/13/2018,7/1/2019,3,1.86099994182587,1.85099995136261,1.85099995136261,13,
3/13/2018,8/1/2019,3,1.86339998245239,1.85339999198914,1.85339999198914,10,
3/13/2018,9/1/2019,3,1.8688999414444,,,1,
3/13/2018,10/1/2019,3,1.87609994411469,,,3,
3/13/2018,11/1/2019,3,1.88380002975464,,,4,
3/13/2018,12/1/2019,3,1.89129996299744,1.8911999464035,1.88559997081757,43,
3/13/2018,1/1/2020,3,1.89590001106262,1.91999995708466,1.91999995708466,6,
3/13/2018,2/1/2020,3,1.89569997787476,,,0,
3/13/2018,3/1/2020,3,1.89059996604919,,,0,
3/13/2018,4/1/2020,3,1.87919998168945,,,0,
3/13/2018,5/1/2020,3,1.8720999956131,,,0,
3/13/2018,6/1/2020,3,1.86880004405975,,,0,
3/13/2018,7/1/2020,3,1.87279999256134,,,0,
3/13/2018,8/1/2020,3,1.87670004367828,,,0,
3/13/2018,9/1/2020,3,1.88119995594025,,,0,
3/13/2018,10/1/2020,3,1.88370001316071,,,0,
3/13/2018,11/1/2020,3,1.88660001754761,,,0,
3/13/2018,12/1/2020,3,1.89059996604919,,,0,
3/13/2018,1/1/2021,3,1.89579999446869,,,0,
3/13/2018,2/1/2021,3,1.89680004119873,,,0,
3/13/2018,3/1/2021,3,1.89269995689392,,,0,
3/13/2018,4/1/2021,3,1.88220000267029,,,0,
3/13/2018,5/1/2021,3,1.87580001354218,,,0,
3/13/2018,6/1/2021,3,1.87310004234314,,,0,
3/13/2018,7/1/2021,3,1.87479996681213,,,0,
3/13/2018,8/1/2021,3,1.87670004367828,,,0,
3/13/2018,9/1/2021,3,1.87890005111694,,,0,
3/13/2018,10/1/2021,3,1.88010001182556,,,0,
3/13/2018,11/1/2021,3,1.88030004501343,,,0,
3/13/2018,12/1/2021,3,1.88119995594025,,,0,
3/13/2018,1/1/2022,3,1.88719999790192,,,0,
3/13/2018,4/1/2018,4,1.88629996776581,1.90769994258881,1.85739994049072,56607,
3/13/2018,5/1/2018,4,1.89999997615814,1.92180001735687,1.87300002574921,52531,
3/13/2018,6/1/2018,4,1.90349996089935,1.92519998550415,1.87810003757477,29727,
3/13/2018,7/1/2018,4,1.89699995517731,1.91890001296997,1.87320005893707,17249,
3/13/2018,8/1/2018,4,1.88349997997284,1.90520000457764,1.86160004138947,10823,
3/13/2018,9/1/2018,4,1.86119997501373,1.88289999961853,1.84060001373291,10059,
3/13/2018,10/1/2018,4,1.73160004615784,1.75370001792908,1.7117999792099,4524,
3/13/2018,11/1/2018,4,1.69780004024506,1.71379995346069,1.67900002002716,1724,
3/13/2018,12/1/2018,4,1.67180001735687,1.69219994544983,1.65330004692078,3859,
3/13/2018,1/1/2019,4,1.66250002384186,1.68229997158051,1.6444000005722,273,
3/13/2018,2/1/2019,4,1.66470003128052,1.67789995670319,1.64769995212555,11,
3/13/2018,3/1/2019,4,1.67719995975494,1.67530000209808,1.67270004749298,18,
3/13/2018,4/1/2019,4,1.85810005664825,1.86740005016327,1.86220002174377,12,
3/13/2018,5/1/2019,4,1.86059999465942,,1.85389995574951,3,
3/13/2018,6/1/2019,4,1.84710001945496,1.86249995231628,1.83080005645752,13,
3/13/2018,7/1/2019,4,1.82969999313355,,,0,
3/13/2018,8/1/2019,4,1.80589997768402,,,0,
3/13/2018,9/1/2019,4,1.7771999835968,,,0,
3/13/2018,10/1/2019,4,1.64499998092651,,,0,
3/13/2018,11/1/2019,4,1.61380004882813,,,0,
3/13/2018,12/1/2019,4,1.59220004081726,1.60020005702972,1.58599996566772,13,
3/13/2018,1/1/2020,4,1.58770000934601,,,0,
3/13/2018,2/1/2020,4,1.59479999542236,,,0,
3/13/2018,3/1/2020,4,1.6114000082016,,,0,
3/13/2018,4/1/2020,4,1.80900001525879,,,0,
3/13/2018,5/1/2020,4,1.80920004844666,,,0,
3/13/2018,6/1/2020,4,1.79960000514984,,,0,
3/13/2018,7/1/2020,4,1.78020000457764,,,0,
3/13/2018,8/1/2020,4,1.75380003452301,,,0,
3/13/2018,9/1/2020,4,1.72650003433228,,,0,
3/13/2018,10/1/2020,4,1.59800004959106,,,0,
3/13/2018,11/1/2020,4,1.56640005111694,,,0,
3/13/2018,12/1/2020,4,1.5382000207901,,,0,
3/13/2018,1/1/2021,4,1.54320001602173,,,0,
3/13/2018,2/1/2021,4,1.55320000648499,,,0,
3/13/2018,3/1/2021,4,1.5731999874115,,,0,
3/13/2018,4/1/2021,4,1.77620005607605,,,0,
3/13/2018,5/1/2021,4,1.7791999578476,,,0,
3/13/2018,6/1/2021,4,1.77470004558563,,,0,
3/13/2018,7/1/2021,4,1.75870001316071,,,0,
3/13/2018,8/1/2021,4,1.73570001125336,,,0,
3/13/2018,9/1/2021,4,1.71169996261597,,,0,
3/13/2018,10/1/2021,4,1.58669996261597,,,0,
3/13/2018,11/1/2021,4,1.55820000171661,,,0,
3/13/2018,12/1/2021,4,1.53320002555847,,,0,
3/13/2018,1/1/2022,4,1.5382000207901,,,0,
3/14/2018,4/1/2018,1,60.9599990844727,61.3300018310547,60.1100006103516,656777,
3/14/2018,5/1/2018,1,61.0200004577637,61.3400001525879,60.1800003051758,314466,
3/14/2018,6/1/2018,1,60.9099998474121,61.2000007629395,60.0699996948242,91576,
3/14/2018,7/1/2018,1,60.6599998474121,60.9199981689453,59.8400001525879,30044,
3/14/2018,8/1/2018,1,60.310001373291,60.5499992370605,59.5,19176,
3/14/2018,9/1/2018,1,59.8899993896484,60.1300010681152,59.0699996948242,26979,
3/14/2018,10/1/2018,1,59.4900016784668,59.7099990844727,58.6699981689453,7317,
3/14/2018,11/1/2018,1,59.1199989318848,59.2400016784668,58.3600006103516,3886,
3/14/2018,12/1/2018,1,58.7900009155274,59.0099983215332,57.9599990844727,41476,
3/14/2018,1/1/2019,1,58.4500007629395,58.560001373291,57.6599998474121,3038,
3/14/2018,2/1/2019,1,58.1100006103516,58.2700004577637,57.3699989318848,4079,
3/14/2018,3/1/2019,1,57.7799987792969,57.9000015258789,56.9700012207031,5118,
3/14/2018,4/1/2019,1,57.4700012207031,,57.1599998474121,490,
3/14/2018,5/1/2019,1,57.1699981689453,,56.8699989318848,199,
3/14/2018,6/1/2019,1,56.8800010681152,57.0099983215332,56.0800018310547,7143,
3/14/2018,7/1/2019,1,56.5900001525879,,56.2999992370605,483,
3/14/2018,8/1/2019,1,56.3199996948242,56.3600006103516,56.189998626709,500,
3/14/2018,9/1/2019,1,56.0800018310547,,55.7900009155273,222,
3/14/2018,10/1/2019,1,55.8600006103516,,55.5800018310547,164,
3/14/2018,11/1/2019,1,55.6500015258789,,,260,
3/14/2018,12/1/2019,1,55.4700012207031,55.5800018310547,54.689998626709,8942,
3/14/2018,1/1/2020,1,55.2400016784668,,,0,
3/14/2018,2/1/2020,1,55.0200004577637,,,2,
3/14/2018,3/1/2020,1,54.8199996948242,,,2,
3/14/2018,4/1/2020,1,54.6199989318848,,,0,
3/14/2018,5/1/2020,1,54.4099998474121,,,0,
3/14/2018,6/1/2020,1,54.2400016784668,54.2999992370605,53.7200012207031,258,
3/14/2018,7/1/2020,1,54.060001373291,,,0,
3/14/2018,8/1/2020,1,53.8899993896484,,,0,
3/14/2018,9/1/2020,1,53.7099990844727,,,0,
3/14/2018,10/1/2020,1,53.5699996948242,,,0,
3/14/2018,11/1/2020,1,53.439998626709,,,0,
3/14/2018,12/1/2020,1,53.310001373291,53.3600006103516,52.5400009155274,898,
3/14/2018,1/1/2021,1,53.1599998474121,,,0,
3/14/2018,2/1/2021,1,53.0299987792969,,,0,
3/14/2018,3/1/2021,1,52.9000015258789,,,0,
3/14/2018,4/1/2021,1,52.7599983215332,,,0,
3/14/2018,5/1/2021,1,52.6300010681152,,,0,
3/14/2018,6/1/2021,1,52.5400009155274,,,1,
3/14/2018,7/1/2021,1,52.4199981689453,,,0,
3/14/2018,8/1/2021,1,52.3400001525879,,,0,
3/14/2018,9/1/2021,1,52.2200012207031,,,0,
3/14/2018,10/1/2021,1,52.1500015258789,,,0,
3/14/2018,11/1/2021,1,52.1300010681152,,,0,
3/14/2018,12/1/2021,1,52.0900001525879,52.0800018310547,51.7400016784668,49,
3/14/2018,1/1/2022,1,52.0099983215332,,,0,
3/14/2018,2/1/2022,1,51.9300003051758,,,0,
3/14/2018,3/1/2022,1,51.9199981689453,,,0,
3/14/2018,4/1/2022,1,51.8600006103516,,,0,
3/14/2018,5/1/2022,1,51.810001373291,,,0,
3/14/2018,6/1/2022,1,51.7799987792969,,,0,
3/14/2018,7/1/2022,1,51.6699981689453,,,0,
3/14/2018,8/1/2022,1,51.7000007629395,,,0,
3/14/2018,9/1/2022,1,51.7599983215332,,,0,
3/14/2018,10/1/2022,1,51.6800003051758,,,0,
3/14/2018,11/1/2022,1,51.7299995422363,,,0,
3/14/2018,12/1/2022,1,51.6399993896484,51.4700012207031,51.4700012207031,15,
3/14/2018,1/1/2023,1,51.6399993896484,,,0,
3/14/2018,2/1/2023,1,51.5999984741211,,,0,
3/14/2018,3/1/2023,1,51.6199989318848,,,0,
3/14/2018,4/1/2023,1,51.5699996948242,,,0,
3/14/2018,5/1/2023,1,51.5299987792969,,,0,
3/14/2018,6/1/2023,1,51.6199989318848,,,0,
3/14/2018,7/1/2023,1,51.5699996948242,,,0,
3/14/2018,8/1/2023,1,51.5200004577637,,,0,
3/14/2018,9/1/2023,1,51.6100006103516,,,0,
3/14/2018,10/1/2023,1,51.5999984741211,,,0,
3/14/2018,11/1/2023,1,51.5999984741211,,,0,
3/14/2018,12/1/2023,1,51.6599998474121,,,3,
3/14/2018,1/1/2024,1,51.7099990844727,,,0,
3/14/2018,2/1/2024,1,51.7400016784668,,,0,
3/14/2018,3/1/2024,1,51.7799987792969,,,0,
3/14/2018,4/1/2024,1,51.7999992370605,,,0,
3/14/2018,5/1/2024,1,51.8400001525879,,,0,
3/14/2018,6/1/2024,1,51.8400001525879,,,0,
3/14/2018,7/1/2024,1,51.8899993896484,,,0,
3/14/2018,8/1/2024,1,51.9199981689453,,,0,
3/14/2018,9/1/2024,1,51.9599990844727,,,0,
3/14/2018,10/1/2024,1,51.9799995422363,,,0,
3/14/2018,11/1/2024,1,52.0200004577637,,,0,
3/14/2018,12/1/2024,1,52.0200004577637,,,0,
3/14/2018,1/1/2025,1,52.0499992370606,,,0,
3/14/2018,2/1/2025,1,52.0900001525879,,,0,
3/14/2018,3/1/2025,1,52.1199989318848,,,0,
3/14/2018,4/1/2025,1,52.1500015258789,,,0,
3/14/2018,5/1/2025,1,52.189998626709,,,0,
3/14/2018,6/1/2025,1,52.2200012207031,,,0,
3/14/2018,7/1/2025,1,52.2599983215332,,,0,
3/14/2018,8/1/2025,1,52.2900009155273,,,0,
3/14/2018,9/1/2025,1,52.3300018310547,,,0,
3/14/2018,10/1/2025,1,52.3600006103516,,,0,
3/14/2018,11/1/2025,1,52.4000015258789,,,0,
3/14/2018,12/1/2025,1,52.3800010681152,,,0,
3/14/2018,1/1/2026,1,52.4599990844727,,,0,
3/14/2018,2/1/2026,1,52.5,,,0,
3/14/2018,3/1/2026,1,52.5299987792969,,,0,
3/14/2018,4/1/2026,1,52.560001373291,,,0,
3/14/2018,5/1/2026,1,52.5999984741211,,,0,
3/14/2018,6/1/2026,1,52.6300010681152,,,0,
3/14/2018,7/1/2026,1,52.6599998474121,,,0,
3/14/2018,8/1/2026,1,52.7000007629395,,,0,
3/14/2018,9/1/2026,1,52.7299995422363,,,0,
3/14/2018,10/1/2026,1,52.7599983215332,,,0,
3/14/2018,11/1/2026,1,52.7999992370606,,,0,
3/14/2018,12/1/2026,1,52.8300018310547,,,0,
3/14/2018,1/1/2027,1,52.8600006103516,,,0,
3/14/2018,2/1/2027,1,52.8899993896484,,,0,
3/14/2018,4/1/2018,3,1.88709998130798,1.89619994163513,1.86570000648499,49732,
3/14/2018,5/1/2018,3,1.8918000459671,1.89950001239777,1.87049996852875,39230,
3/14/2018,6/1/2018,3,1.89409995079041,1.90120005607605,1.87329995632172,33587,
3/14/2018,7/1/2018,3,1.89579999446869,1.90260004997253,1.87549996376038,19151,
3/14/2018,8/1/2018,3,1.89730000495911,1.90339994430542,1.8782000541687,9396,
3/14/2018,9/1/2018,3,1.89950001239777,1.90299999713898,1.88180005550385,5344,
3/14/2018,10/1/2018,3,1.9021999835968,1.90840005874634,1.88820004463196,1709,
3/14/2018,11/1/2018,3,1.90439999103546,1.91100001335144,1.89030003547668,1664,
3/14/2018,12/1/2018,3,1.90499997138977,1.91219997406006,1.88699996471405,9142,
3/14/2018,1/1/2019,3,1.90680003166199,1.91380000114441,1.89289999008179,553,
3/14/2018,2/1/2019,3,1.90639996528626,1.9132000207901,1.89079999923706,400,
3/14/2018,3/1/2019,3,1.90129995346069,1.90859997272491,1.89010000228882,192,
3/14/2018,4/1/2019,3,1.88719999790192,1.88929998874664,1.88929998874664,29,
3/14/2018,5/1/2019,3,1.87699997425079,,1.86619997024536,4,
3/14/2018,6/1/2019,3,1.86969995498657,1.87349998950958,1.85280001163483,222,
3/14/2018,7/1/2019,3,1.86819994449615,,,1,
3/14/2018,8/1/2019,3,1.86960005760193,,,1,
3/14/2018,9/1/2019,3,1.87450003623962,,,0,
3/14/2018,10/1/2019,3,1.88100004196167,,,0,
3/14/2018,11/1/2019,3,1.88800001144409,,,0,
3/14/2018,12/1/2019,3,1.89479994773865,,,59,
3/14/2018,1/1/2020,3,1.90040004253387,,,10,
3/14/2018,2/1/2020,3,1.90020000934601,,,0,
3/14/2018,3/1/2020,3,1.89509999752045,,,0,
3/14/2018,4/1/2020,3,1.88370001316071,,,0,
3/14/2018,5/1/2020,3,1.87660002708435,,,0,
3/14/2018,6/1/2020,3,1.87329995632172,,,0,
3/14/2018,7/1/2020,3,1.87730002403259,,,0,
3/14/2018,8/1/2020,3,1.88119995594025,,,0,
3/14/2018,9/1/2020,3,1.8856999874115,,,0,
3/14/2018,10/1/2020,3,1.88820004463196,,,0,
3/14/2018,11/1/2020,3,1.89110004901886,,,0,
3/14/2018,12/1/2020,3,1.89479994773865,,,0,
3/14/2018,1/1/2021,3,1.89999997615814,,,0,
3/14/2018,2/1/2021,3,1.90100002288818,,,0,
3/14/2018,3/1/2021,3,1.89690005779266,,,0,
3/14/2018,4/1/2021,3,1.88639998435974,,,0,
3/14/2018,5/1/2021,3,1.87999999523163,,,0,
3/14/2018,6/1/2021,3,1.87730002403259,,,0,
3/14/2018,7/1/2021,3,1.87899994850159,,,0,
3/14/2018,8/1/2021,3,1.88090002536774,,,0,
3/14/2018,9/1/2021,3,1.8831000328064,,,0,
3/14/2018,10/1/2021,3,1.88429999351501,,,0,
3/14/2018,11/1/2021,3,1.88450002670288,,,0,
3/14/2018,12/1/2021,3,1.88540005683899,,,0,
3/14/2018,1/1/2022,3,1.89139997959137,,,0,
3/14/2018,4/1/2018,4,1.92429995536804,1.92599999904633,1.88349997997284,61689,
3/14/2018,5/1/2018,4,1.93299996852875,1.9345999956131,1.89649999141693,61619,
3/14/2018,6/1/2018,4,1.932000041008,1.93330001831055,1.89970004558563,33438,
3/14/2018,7/1/2018,4,1.92170000076294,1.92299997806549,1.89279997348785,18049,
3/14/2018,8/1/2018,4,1.90480005741119,1.90550005435944,1.87870001792908,11169,
3/14/2018,9/1/2018,4,1.87899994850159,1.87969994544983,1.8555999994278,10941,
3/14/2018,10/1/2018,4,1.74639999866486,1.74720001220703,1.7257000207901,2520,
3/14/2018,11/1/2018,4,1.71089994907379,1.71169996261597,1.69159996509552,1254,
3/14/2018,12/1/2018,4,1.6842999458313,1.68640005588532,1.66129994392395,3224,
3/14/2018,1/1/2019,4,1.67439997196198,1.67480003833771,1.65380001068115,808,
3/14/2018,2/1/2019,4,1.67610001564026,1.67639994621277,1.65960001945496,106,
3/14/2018,3/1/2019,4,1.68869996070862,,,5,
3/14/2018,4/1/2019,4,1.869500041008,,,0,
3/14/2018,5/1/2019,4,1.87199997901917,,,0,
3/14/2018,6/1/2019,4,1.85839998722076,1.85459995269775,1.84210002422333,0,
3/14/2018,7/1/2019,4,1.84099996089935,,,0,
3/14/2018,8/1/2019,4,1.81710004806519,,,0,
3/14/2018,9/1/2019,4,1.78840005397797,,,0,
3/14/2018,10/1/2019,4,1.65610003471375,,,0,
3/14/2018,11/1/2019,4,1.62489998340607,,,0,
3/14/2018,12/1/2019,4,1.60319995880127,,1.58529996871948,0,
3/14/2018,1/1/2020,4,1.59870004653931,,,0,
3/14/2018,2/1/2020,4,1.60580003261566,,,0,
3/14/2018,3/1/2020,4,1.6224000453949,,,0,
3/14/2018,4/1/2020,4,1.82000005245209,,,0,
3/14/2018,5/1/2020,4,1.82019996643066,,,0,
3/14/2018,6/1/2020,4,1.81060004234314,,,0,
3/14/2018,7/1/2020,4,1.79120004177094,,,0,
3/14/2018,8/1/2020,4,1.76479995250702,,,0,
3/14/2018,9/1/2020,4,1.73749995231628,,,0,
3/14/2018,10/1/2020,4,1.60899996757507,,,0,
3/14/2018,11/1/2020,4,1.57739996910095,,,0,
3/14/2018,12/1/2020,4,1.5492000579834,,,0,
3/14/2018,1/1/2021,4,1.55420005321503,,,0,
3/14/2018,2/1/2021,4,1.56420004367828,,,0,
3/14/2018,3/1/2021,4,1.5842000246048,,,0,
3/14/2018,4/1/2021,4,1.78719997406006,,,0,
3/14/2018,5/1/2021,4,1.79019999504089,,,0,
3/14/2018,6/1/2021,4,1.78569996356964,,,0,
3/14/2018,7/1/2021,4,1.769700050354,,,0,
3/14/2018,8/1/2021,4,1.74670004844666,,,0,
3/14/2018,9/1/2021,4,1.72269999980927,,,0,
3/14/2018,10/1/2021,4,1.59769999980927,,,0,
3/14/2018,11/1/2021,4,1.56920003890991,,,0,
3/14/2018,12/1/2021,4,1.54419994354248,,,0,
3/14/2018,1/1/2022,4,1.5492000579834,,,0,
3/15/2018,4/1/2018,1,61.189998626709,61.5400009155273,60.8199996948242,421779,
3/15/2018,5/1/2018,1,61.25,61.5999984741211,60.8600006103516,316196,
3/15/2018,6/1/2018,1,61.1300010681152,61.4500007629395,60.7400016784668,79404,
3/15/2018,7/1/2018,1,60.8499984741211,61.1399993896484,60.4700012207031,25093,
3/15/2018,8/1/2018,1,60.4599990844727,60.7400016784668,60.1100006103516,13578,
3/15/2018,9/1/2018,1,60.0400009155274,60.2999992370606,59.7299995422363,23895,
3/15/2018,10/1/2018,1,59.6199989318848,59.8499984741211,59.3199996948242,5733,
3/15/2018,11/1/2018,1,59.2400016784668,59.3400001525879,58.9099998474121,5350,
3/15/2018,12/1/2018,1,58.8800010681152,59.1300010681152,58.5299987792969,33993,
3/15/2018,1/1/2019,1,58.5400009155273,58.6300010681152,58.2700004577637,2287,
3/15/2018,2/1/2019,1,58.1699981689453,58.3699989318848,57.939998626709,4462,
3/15/2018,3/1/2019,1,57.8199996948242,57.9300003051758,57.5299987792969,4963,
3/15/2018,4/1/2019,1,57.4900016784668,57.5699996948242,57.3699989318848,1754,
3/15/2018,5/1/2019,1,57.1800003051758,,,1046,
3/15/2018,6/1/2019,1,56.8800010681152,57.0800018310547,56.6100006103516,6898,
3/15/2018,7/1/2019,1,56.5699996948242,,,619,
3/15/2018,8/1/2019,1,56.2999992370605,56.4900016784668,56.4700012207031,598,
3/15/2018,9/1/2019,1,56.0499992370606,,,184,
3/15/2018,10/1/2019,1,55.8300018310547,,,291,
3/15/2018,11/1/2019,1,55.6199989318848,,,277,
3/15/2018,12/1/2019,1,55.4300003051758,55.6399993896484,55.1500015258789,7480,
3/15/2018,1/1/2020,1,55.189998626709,,,17,
3/15/2018,2/1/2020,1,54.9700012207031,,,3,
3/15/2018,3/1/2020,1,54.7400016784668,,,11,
3/15/2018,4/1/2020,1,54.5400009155273,,,0,
3/15/2018,5/1/2020,1,54.3300018310547,,,0,
3/15/2018,6/1/2020,1,54.1500015258789,54.2999992370605,54.0099983215332,249,
3/15/2018,7/1/2020,1,53.9500007629395,,,0,
3/15/2018,8/1/2020,1,53.7900009155274,,,0,
3/15/2018,9/1/2020,1,53.5999984741211,,,0,
3/15/2018,10/1/2020,1,53.4599990844727,,,0,
3/15/2018,11/1/2020,1,53.310001373291,,,0,
3/15/2018,12/1/2020,1,53.1800003051758,53.3600006103516,52.9799995422363,1534,
3/15/2018,1/1/2021,1,53.0299987792969,,,0,
3/15/2018,2/1/2021,1,52.9000015258789,,,0,
3/15/2018,3/1/2021,1,52.7700004577637,,,0,
3/15/2018,4/1/2021,1,52.6300010681152,,,0,
3/15/2018,5/1/2021,1,52.5,,,0,
3/15/2018,6/1/2021,1,52.3800010681152,,,0,
3/15/2018,7/1/2021,1,52.25,,,0,
3/15/2018,8/1/2021,1,52.1599998474121,,,0,
3/15/2018,9/1/2021,1,52.0499992370606,,,0,
3/15/2018,10/1/2021,1,51.9799995422363,,,0,
3/15/2018,11/1/2021,1,51.9300003051758,,,0,
3/15/2018,12/1/2021,1,51.8800010681152,52.0299987792969,51.75,75,
3/15/2018,1/1/2022,1,51.7999992370605,,,0,
3/15/2018,2/1/2022,1,51.7200012207031,,,0,
3/15/2018,3/1/2022,1,51.7099990844727,,,0,
3/15/2018,4/1/2022,1,51.6500015258789,,,0,
3/15/2018,5/1/2022,1,51.5999984741211,,,0,
3/15/2018,6/1/2022,1,51.5699996948242,,,0,
3/15/2018,7/1/2022,1,51.4599990844727,,,0,
3/15/2018,8/1/2022,1,51.4900016784668,,,0,
3/15/2018,9/1/2022,1,51.5499992370606,,,0,
3/15/2018,10/1/2022,1,51.4700012207031,,,0,
3/15/2018,11/1/2022,1,51.5200004577637,,,0,
3/15/2018,12/1/2022,1,51.4300003051758,52,51.4000015258789,14,
3/15/2018,1/1/2023,1,51.4300003051758,,,0,
3/15/2018,2/1/2023,1,51.3899993896484,,,0,
3/15/2018,3/1/2023,1,51.4099998474121,,,0,
3/15/2018,4/1/2023,1,51.3600006103516,,,0,
3/15/2018,5/1/2023,1,51.3199996948242,,,0,
3/15/2018,6/1/2023,1,51.4099998474121,,,0,
3/15/2018,7/1/2023,1,51.3600006103516,,,0,
3/15/2018,8/1/2023,1,51.310001373291,,,0,
3/15/2018,9/1/2023,1,51.4000015258789,,,0,
3/15/2018,10/1/2023,1,51.3899993896484,,,0,
3/15/2018,11/1/2023,1,51.3899993896484,,,0,
3/15/2018,12/1/2023,1,51.4500007629395,51.5,51.5,2,
3/15/2018,1/1/2024,1,51.5,,,0,
3/15/2018,2/1/2024,1,51.5299987792969,,,0,
3/15/2018,3/1/2024,1,51.5699996948242,,,0,
3/15/2018,4/1/2024,1,51.5900001525879,,,0,
3/15/2018,5/1/2024,1,51.6300010681152,,,0,
3/15/2018,6/1/2024,1,51.6300010681152,,,0,
3/15/2018,7/1/2024,1,51.6800003051758,,,0,
3/15/2018,8/1/2024,1,51.7099990844727,,,0,
3/15/2018,9/1/2024,1,51.75,,,0,
3/15/2018,10/1/2024,1,51.7700004577637,,,0,
3/15/2018,11/1/2024,1,51.810001373291,,,0,
3/15/2018,12/1/2024,1,51.810001373291,,,0,
3/15/2018,1/1/2025,1,51.8400001525879,,,0,
3/15/2018,2/1/2025,1,51.8800010681152,,,0,
3/15/2018,3/1/2025,1,51.9099998474121,,,0,
3/15/2018,4/1/2025,1,51.939998626709,,,0,
3/15/2018,5/1/2025,1,51.9799995422363,,,0,
3/15/2018,6/1/2025,1,52.0099983215332,,,0,
3/15/2018,7/1/2025,1,52.0499992370606,,,0,
3/15/2018,8/1/2025,1,52.0800018310547,,,0,
3/15/2018,9/1/2025,1,52.1199989318848,,,0,
3/15/2018,10/1/2025,1,52.1500015258789,,,0,
3/15/2018,11/1/2025,1,52.189998626709,,,0,
3/15/2018,12/1/2025,1,52.1699981689453,,,0,
3/15/2018,1/1/2026,1,52.25,,,0,
3/15/2018,2/1/2026,1,52.2900009155273,,,0,
3/15/2018,3/1/2026,1,52.3199996948242,,,0,
3/15/2018,4/1/2026,1,52.3499984741211,,,0,
3/15/2018,5/1/2026,1,52.3899993896484,,,0,
3/15/2018,6/1/2026,1,52.4199981689453,,,0,
3/15/2018,7/1/2026,1,52.4500007629395,,,0,
3/15/2018,8/1/2026,1,52.4900016784668,,,0,
3/15/2018,9/1/2026,1,52.5200004577637,,,0,
3/15/2018,10/1/2026,1,52.5499992370605,,,0,
3/15/2018,11/1/2026,1,52.5900001525879,,,0,
3/15/2018,12/1/2026,1,52.6199989318848,,,0,
3/15/2018,1/1/2027,1,52.6500015258789,,,0,
3/15/2018,2/1/2027,1,52.6800003051758,,,0,
3/15/2018,4/1/2018,3,1.89289999008179,1.89789998531342,1.8811000585556,37968,
3/15/2018,5/1/2018,3,1.89769995212555,1.9025000333786,1.88520002365112,28603,
3/15/2018,6/1/2018,3,1.90120005607605,1.90450000762939,1.88680005073547,23312,
3/15/2018,7/1/2018,3,1.90289998054504,1.90620005130768,1.88820004463196,12568,
3/15/2018,8/1/2018,3,1.90390002727509,1.90750002861023,1.88940000534058,6683,
3/15/2018,9/1/2018,3,1.90520000457764,1.90929996967316,1.8914999961853,4729,
3/15/2018,10/1/2018,3,1.90690004825592,1.91139996051788,1.89409995079041,1935,
3/15/2018,11/1/2018,3,1.90810000896454,1.91260004043579,1.89680004119873,1557,
3/15/2018,12/1/2018,3,1.90810000896454,1.91330003738403,1.89719998836517,11019,
3/15/2018,1/1/2019,3,1.90970003604889,1.91419994831085,1.89900004863739,438,
3/15/2018,2/1/2019,3,1.90859997272491,1.91340005397797,1.89849996566772,550,
3/15/2018,3/1/2019,3,1.90279996395111,1.9050999879837,1.90199995040894,523,
3/15/2018,4/1/2019,3,1.8882999420166,,,32,
3/15/2018,5/1/2019,3,1.8779000043869,,1.87689995765686,18,
3/15/2018,6/1/2019,3,1.87080001831055,1.87489998340607,1.8639999628067,89,
3/15/2018,7/1/2019,3,1.86930000782013,,,0,
3/15/2018,8/1/2019,3,1.87070000171661,,,0,
3/15/2018,9/1/2019,3,1.87559998035431,,,0,
3/15/2018,10/1/2019,3,1.88209998607636,,,0,
3/15/2018,11/1/2019,3,1.88909995555878,,,0,
3/15/2018,12/1/2019,3,1.89590001106262,,,10,
3/15/2018,1/1/2020,3,1.90139997005463,1.90750002861023,1.90750002861023,7,
3/15/2018,2/1/2020,3,1.90110003948212,,,0,
3/15/2018,3/1/2020,3,1.89600002765656,,,0,
3/15/2018,4/1/2020,3,1.88450002670288,,,0,
3/15/2018,5/1/2020,3,1.87730002403259,,,0,
3/15/2018,6/1/2020,3,1.87390005588532,,,0,
3/15/2018,7/1/2020,3,1.87779998779297,,,0,
3/15/2018,8/1/2020,3,1.88160002231598,,,0,
3/15/2018,9/1/2020,3,1.88610005378723,,,0,
3/15/2018,10/1/2020,3,1.88849997520447,,,0,
3/15/2018,11/1/2020,3,1.89129996299744,,,0,
3/15/2018,12/1/2020,3,1.89489996433258,,,0,
3/15/2018,1/1/2021,3,1.90009999275208,,,0,
3/15/2018,2/1/2021,3,1.90110003948212,,,0,
3/15/2018,3/1/2021,3,1.89699995517731,,,0,
3/15/2018,4/1/2021,3,1.88650000095367,,,0,
3/15/2018,5/1/2021,3,1.88010001182556,,,0,
3/15/2018,6/1/2021,3,1.87740004062653,,,0,
3/15/2018,7/1/2021,3,1.87909996509552,,,0,
3/15/2018,8/1/2021,3,1.88100004196167,,,0,
3/15/2018,9/1/2021,3,1.88320004940033,,,0,
3/15/2018,10/1/2021,3,1.88440001010895,,,0,
3/15/2018,11/1/2021,3,1.88460004329681,,,0,
3/15/2018,12/1/2021,3,1.88549995422363,,,0,
3/15/2018,1/1/2022,3,1.8914999961853,,,0,
3/15/2018,4/1/2018,4,1.92480003833771,1.93710005283356,1.91110002994537,45516,
3/15/2018,5/1/2018,4,1.93449997901917,1.94480001926422,1.91999995708466,44563,
3/15/2018,6/1/2018,4,1.9349000453949,1.94309997558594,1.9190000295639,23190,
3/15/2018,7/1/2018,4,1.92560005187988,1.93250000476837,1.90880000591278,10160,
3/15/2018,8/1/2018,4,1.90890002250671,1.91519999504089,1.89170002937317,5683,
3/15/2018,9/1/2018,4,1.88289999961853,1.88810002803803,1.86600005626678,5490,
3/15/2018,10/1/2018,4,1.74960005283356,1.75370001792908,1.73399996757507,1179,
3/15/2018,11/1/2018,4,1.71399998664856,1.71870005130768,1.69939994812012,319,
3/15/2018,12/1/2018,4,1.68739998340607,1.69229996204376,1.67369997501373,1488,
3/15/2018,1/1/2019,4,1.67780005931854,1.68250000476837,1.66489994525909,433,
3/15/2018,2/1/2019,4,1.67929995059967,1.68330001831055,1.66789996623993,118,
3/15/2018,3/1/2019,4,1.69110000133514,,,283,
3/15/2018,4/1/2019,4,1.87160003185272,,,119,
3/15/2018,5/1/2019,4,1.87310004234314,,,41,
3/15/2018,6/1/2019,4,1.85780000686646,1.85989999771118,1.85479998588562,2,
3/15/2018,7/1/2019,4,1.84010004997253,,,0,
3/15/2018,8/1/2019,4,1.81579995155334,,,0,
3/15/2018,9/1/2019,4,1.78680002689362,,,0,
3/15/2018,10/1/2019,4,1.6541999578476,,,0,
3/15/2018,11/1/2019,4,1.62259995937347,,,0,
3/15/2018,12/1/2019,4,1.60060000419617,,1.59500002861023,0,
3/15/2018,1/1/2020,4,1.59609997272491,,,0,
3/15/2018,2/1/2020,4,1.60319995880127,,,0,
3/15/2018,3/1/2020,4,1.61979997158051,,,0,
3/15/2018,4/1/2020,4,1.8173999786377,,,0,
3/15/2018,5/1/2020,4,1.81760001182556,,,0,
3/15/2018,6/1/2020,4,1.80799996852875,,,0,
3/15/2018,7/1/2020,4,1.78859996795654,,,0,
3/15/2018,8/1/2020,4,1.76219999790192,,,0,
3/15/2018,9/1/2020,4,1.73489999771118,,,0,
3/15/2018,10/1/2020,4,1.60640001296997,,,0,
3/15/2018,11/1/2020,4,1.57480001449585,,,0,
3/15/2018,12/1/2020,4,1.54659998416901,,,0,
3/15/2018,1/1/2021,4,1.55159997940063,,,0,
3/15/2018,2/1/2021,4,1.56159996986389,,,0,
3/15/2018,3/1/2021,4,1.58159995079041,,,0,
3/15/2018,4/1/2021,4,1.78460001945496,,,0,
3/15/2018,5/1/2021,4,1.78760004043579,,,0,
3/15/2018,6/1/2021,4,1.78310000896454,,,0,
3/15/2018,7/1/2021,4,1.76709997653961,,,0,
3/15/2018,8/1/2021,4,1.74409997463226,,,0,
3/15/2018,9/1/2021,4,1.72010004520416,,,0,
3/15/2018,10/1/2021,4,1.59510004520416,,,0,
3/15/2018,11/1/2021,4,1.56659996509552,,,0,
3/15/2018,12/1/2021,4,1.54159998893738,,,0,
3/15/2018,1/1/2022,4,1.54659998416901,,,0,
3/16/2018,4/1/2018,1,62.3400001525879,62.5400009155274,61.0800018310547,195501,
3/16/2018,5/1/2018,1,62.4099998474121,62.5999984741211,61.1399993896484,435096,
3/16/2018,6/1/2018,1,62.25,62.439998626709,61.0099983215332,97204,
3/16/2018,7/1/2018,1,61.939998626709,62.0999984741211,60.7400016784668,26281,
3/16/2018,8/1/2018,1,61.4900016784668,61.6399993896484,60.3499984741211,17693,
3/16/2018,9/1/2018,1,61.0299987792969,61.1500015258789,59.9099998474121,28115,
3/16/2018,10/1/2018,1,60.5499992370605,60.6699981689453,59.4799995422363,10222,
3/16/2018,11/1/2018,1,60.1100006103516,60.2299995422363,59.1199989318848,5796,
3/16/2018,12/1/2018,1,59.7000007629395,59.8300018310547,58.6199989318848,49565,
3/16/2018,1/1/2019,1,59.2999992370605,59.3800010681152,58.3699989318848,3764,
3/16/2018,2/1/2019,1,58.8800010681152,58.9900016784668,58,2064,
3/16/2018,3/1/2019,1,58.4700012207031,58.5699996948242,57.6399993896484,4580,
3/16/2018,4/1/2019,1,58.0900001525879,57.7200012207031,,673,
3/16/2018,5/1/2019,1,57.7299995422363,57.3699989318848,,943,
3/16/2018,6/1/2019,1,57.3899993896484,57.5800018310547,56.6800003051758,12718,
3/16/2018,7/1/2019,1,57.0400009155273,56.7299995422363,,781,
3/16/2018,8/1/2019,1,56.7299995422363,56.5900001525879,56.4900016784668,1024,
3/16/2018,9/1/2019,1,56.439998626709,56.4099998474121,56.4000015258789,1861,
3/16/2018,10/1/2019,1,56.1800003051758,55.8899993896484,,1829,
3/16/2018,11/1/2019,1,55.9599990844727,55.6800003051758,,2407,
3/16/2018,12/1/2019,1,55.7900009155273,56.0299987792969,55.2400016784668,15454,
3/16/2018,1/1/2020,1,55.5400009155273,55.2299995422363,,595,
3/16/2018,2/1/2020,1,55.2999992370606,,,120,
3/16/2018,3/1/2020,1,55.0499992370605,,,59,
3/16/2018,4/1/2020,1,54.8199996948242,,,17,
3/16/2018,5/1/2020,1,54.6100006103516,,,23,
3/16/2018,6/1/2020,1,54.4000015258789,54.6100006103516,54.0099983215332,611,
3/16/2018,7/1/2020,1,54.1800003051758,,,11,
3/16/2018,8/1/2020,1,54,,,6,
3/16/2018,9/1/2020,1,53.7999992370605,,,12,
3/16/2018,10/1/2020,1,53.6300010681152,,,0,
3/16/2018,11/1/2020,1,53.4799995422363,,,0,
3/16/2018,12/1/2020,1,53.3499984741211,53.5999984741211,52.9799995422363,2159,
3/16/2018,1/1/2021,1,53.2000007629395,,,6,
3/16/2018,2/1/2021,1,53.0499992370605,,,0,
3/16/2018,3/1/2021,1,52.9099998474121,,,0,
3/16/2018,4/1/2021,1,52.7700004577637,,,0,
3/16/2018,5/1/2021,1,52.6199989318848,,,0,
3/16/2018,6/1/2021,1,52.5,,,4,
3/16/2018,7/1/2021,1,52.3699989318848,,,0,
3/16/2018,8/1/2021,1,52.2400016784668,,,0,
3/16/2018,9/1/2021,1,52.1399993896484,,,0,
3/16/2018,10/1/2021,1,52.0699996948242,,,0,
3/16/2018,11/1/2021,1,52.0299987792969,,,0,
3/16/2018,12/1/2021,1,51.939998626709,51.939998626709,51.75,368,
3/16/2018,1/1/2022,1,51.8400001525879,,,0,
3/16/2018,2/1/2022,1,51.7700004577637,,,0,
3/16/2018,3/1/2022,1,51.7400016784668,,,0,
3/16/2018,4/1/2022,1,51.6800003051758,,,0,
3/16/2018,5/1/2022,1,51.6300010681152,,,0,
3/16/2018,6/1/2022,1,51.5900001525879,,,0,
3/16/2018,7/1/2022,1,51.4700012207031,,,0,
3/16/2018,8/1/2022,1,51.4799995422363,,,0,
3/16/2018,9/1/2022,1,51.5499992370606,,,0,
3/16/2018,10/1/2022,1,51.4599990844727,,,0,
3/16/2018,11/1/2022,1,51.5099983215332,,,0,
3/16/2018,12/1/2022,1,51.4099998474121,51.4000015258789,51.3899993896484,135,
3/16/2018,1/1/2023,1,51.4099998474121,,,0,
3/16/2018,2/1/2023,1,51.3699989318848,,,0,
3/16/2018,3/1/2023,1,51.3899993896484,,,0,
3/16/2018,4/1/2023,1,51.3400001525879,,,0,
3/16/2018,5/1/2023,1,51.2999992370605,,,0,
3/16/2018,6/1/2023,1,51.3899993896484,,,0,
3/16/2018,7/1/2023,1,51.3400001525879,,,0,
3/16/2018,8/1/2023,1,51.2900009155274,,,0,
3/16/2018,9/1/2023,1,51.3800010681152,,,0,
3/16/2018,10/1/2023,1,51.3699989318848,,,0,
3/16/2018,11/1/2023,1,51.3699989318848,,,0,
3/16/2018,12/1/2023,1,51.4300003051758,,,7,
3/16/2018,1/1/2024,1,51.4799995422363,,,0,
3/16/2018,2/1/2024,1,51.5099983215332,,,0,
3/16/2018,3/1/2024,1,51.5499992370606,,,0,
3/16/2018,4/1/2024,1,51.5699996948242,,,0,
3/16/2018,5/1/2024,1,51.6100006103516,,,0,
3/16/2018,6/1/2024,1,51.6100006103516,,,0,
3/16/2018,7/1/2024,1,51.6599998474121,,,0,
3/16/2018,8/1/2024,1,51.689998626709,,,0,
3/16/2018,9/1/2024,1,51.7299995422363,,,0,
3/16/2018,10/1/2024,1,51.75,,,0,
3/16/2018,11/1/2024,1,51.7900009155273,,,0,
3/16/2018,12/1/2024,1,51.7900009155273,,,0,
3/16/2018,1/1/2025,1,51.8199996948242,,,0,
3/16/2018,2/1/2025,1,51.8600006103516,,,0,
3/16/2018,3/1/2025,1,51.8899993896484,,,0,
3/16/2018,4/1/2025,1,51.9199981689453,,,0,
3/16/2018,5/1/2025,1,51.9599990844727,,,0,
3/16/2018,6/1/2025,1,51.9900016784668,,,0,
3/16/2018,7/1/2025,1,52.0299987792969,,,0,
3/16/2018,8/1/2025,1,52.060001373291,,,0,
3/16/2018,9/1/2025,1,52.0999984741211,,,0,
3/16/2018,10/1/2025,1,52.1300010681152,,,0,
3/16/2018,11/1/2025,1,52.1699981689453,,,0,
3/16/2018,12/1/2025,1,52.1500015258789,,,0,
3/16/2018,1/1/2026,1,52.2299995422363,,,0,
3/16/2018,2/1/2026,1,52.2700004577637,,,0,
3/16/2018,3/1/2026,1,52.2999992370606,,,0,
3/16/2018,4/1/2026,1,52.3300018310547,,,0,
3/16/2018,5/1/2026,1,52.3699989318848,,,0,
3/16/2018,6/1/2026,1,52.4000015258789,,,0,
3/16/2018,7/1/2026,1,52.4300003051758,,,0,
3/16/2018,8/1/2026,1,52.4700012207031,,,0,
3/16/2018,9/1/2026,1,52.5,,,0,
3/16/2018,10/1/2026,1,52.5299987792969,,,0,
3/16/2018,11/1/2026,1,52.5699996948242,,,0,
3/16/2018,12/1/2026,1,52.5999984741211,,,0,
3/16/2018,1/1/2027,1,52.6300010681152,,,0,
3/16/2018,2/1/2027,1,52.6599998474121,,,0,
3/16/2018,4/1/2018,3,1.91180002689362,1.9190000295639,1.88349997997284,40601,
3/16/2018,5/1/2018,3,1.91719996929169,1.92379999160767,1.88810002803803,27834,
3/16/2018,6/1/2018,3,1.92139995098114,1.92739999294281,1.89110004901886,18335,
3/16/2018,7/1/2018,3,1.9235999584198,1.92949998378754,1.89339995384216,12583,
3/16/2018,8/1/2018,3,1.92550003528595,1.93079996109009,1.89489996433258,6612,
3/16/2018,9/1/2018,3,1.92739999294281,1.93180000782013,1.8967000246048,3633,
3/16/2018,10/1/2018,3,1.9293999671936,1.93330001831055,1.89839994907379,1142,
3/16/2018,11/1/2018,3,1.93060004711151,1.93420004844666,1.90020000934601,738,
3/16/2018,12/1/2018,3,1.93079996109009,1.93470001220703,1.90009999275208,5023,
3/16/2018,1/1/2019,3,1.93280005455017,1.93610000610352,1.90269994735718,765,
3/16/2018,2/1/2019,3,1.93180000782013,1.93480002880096,1.90180003643036,205,
3/16/2018,3/1/2019,3,1.92540001869202,1.92509996891022,,113,
3/16/2018,4/1/2019,3,1.91019999980927,1.88929998874664,1.88329994678497,75,
3/16/2018,5/1/2019,3,1.89919996261597,1.87800002098084,,22,
3/16/2018,6/1/2019,3,1.89090001583099,1.89370000362396,1.86339998245239,274,
3/16/2018,7/1/2019,3,1.88919997215271,1.87049996852875,,3,
3/16/2018,8/1/2019,3,1.89010000228882,,,3,
3/16/2018,9/1/2019,3,1.89429998397827,,,0,
3/16/2018,10/1/2019,3,1.90020000934601,,,10,
3/16/2018,11/1/2019,3,1.90670001506805,,,12,
3/16/2018,12/1/2019,3,1.91270005702972,,,66,
3/16/2018,1/1/2020,3,1.91789996623993,,,0,
3/16/2018,2/1/2020,3,1.91740000247955,,,2,
3/16/2018,3/1/2020,3,1.91199994087219,,,0,
3/16/2018,4/1/2020,3,1.90020000934601,,,0,
3/16/2018,5/1/2020,3,1.89279997348785,,,0,
3/16/2018,6/1/2020,3,1.88909995555878,,,0,
3/16/2018,7/1/2020,3,1.89269995689392,,,0,
3/16/2018,8/1/2020,3,1.89629995822907,,,0,
3/16/2018,9/1/2020,3,1.90050005912781,,,0,
3/16/2018,10/1/2020,3,1.90260004997253,,,0,
3/16/2018,11/1/2020,3,1.90520000457764,,,0,
3/16/2018,12/1/2020,3,1.90849995613098,,,0,
3/16/2018,1/1/2021,3,1.91369998455048,,,0,
3/16/2018,2/1/2021,3,1.91470003128052,,,0,
3/16/2018,3/1/2021,3,1.91059994697571,,,0,
3/16/2018,4/1/2021,3,1.90009999275208,,,0,
3/16/2018,5/1/2021,3,1.89370000362396,,,0,
3/16/2018,6/1/2021,3,1.89100003242493,,,0,
3/16/2018,7/1/2021,3,1.89269995689392,,,0,
3/16/2018,8/1/2021,3,1.89460003376007,,,0,
3/16/2018,9/1/2021,3,1.89680004119873,,,0,
3/16/2018,10/1/2021,3,1.89800000190735,,,0,
3/16/2018,11/1/2021,3,1.89820003509521,,,0,
3/16/2018,12/1/2021,3,1.89909994602203,,,0,
3/16/2018,1/1/2022,3,1.9050999879837,,,0,
3/16/2018,4/1/2018,4,1.94589996337891,1.95420002937317,1.90810000896454,54295,
3/16/2018,5/1/2018,4,1.95729994773865,1.9650000333786,1.91989994049072,51571,
3/16/2018,6/1/2018,4,1.95860004425049,1.96609997749329,1.92190003395081,22794,
3/16/2018,7/1/2018,4,1.94969999790192,1.9569000005722,1.91400003433228,12543,
3/16/2018,8/1/2018,4,1.93229997158051,1.93859994411469,1.89820003509521,8922,
3/16/2018,9/1/2018,4,1.90639996528626,1.91209995746613,1.87349998950958,9296,
3/16/2018,10/1/2018,4,1.77250003814697,1.77789998054504,1.74000000953674,2803,
3/16/2018,11/1/2018,4,1.73660004138947,1.74210000038147,1.70439994335175,1700,
3/16/2018,12/1/2018,4,1.71050000190735,1.71480000019074,1.67700004577637,2053,
3/16/2018,1/1/2019,4,1.70089995861053,1.70490002632141,1.66799998283386,143,
3/16/2018,2/1/2019,4,1.70229995250702,1.7063000202179,1.67079997062683,68,
3/16/2018,3/1/2019,4,1.71449995040894,,,221,
3/16/2018,4/1/2019,4,1.89049994945526,1.87650001049042,,131,
3/16/2018,5/1/2019,4,1.89129996299744,,,74,
3/16/2018,6/1/2019,4,1.87720000743866,1.88039994239807,1.84879994392395,27,
3/16/2018,7/1/2019,4,1.8585000038147,,,2,
3/16/2018,8/1/2019,4,1.83329999446869,,,0,
3/16/2018,9/1/2019,4,1.80330002307892,,,0,
3/16/2018,10/1/2019,4,1.66970002651215,,,0,
3/16/2018,11/1/2019,4,1.63719999790192,,,0,
3/16/2018,12/1/2019,4,1.61419999599457,1.61290001869202,1.59650003910065,2,
3/16/2018,1/1/2020,4,1.60969996452332,,,0,
3/16/2018,2/1/2020,4,1.61679995059967,,,0,
3/16/2018,3/1/2020,4,1.63339996337891,,,0,
3/16/2018,4/1/2020,4,1.8309999704361,,,0,
3/16/2018,5/1/2020,4,1.83120000362396,,,0,
3/16/2018,6/1/2020,4,1.82159996032715,,,0,
3/16/2018,7/1/2020,4,1.80219995975494,,,0,
3/16/2018,8/1/2020,4,1.77579998970032,,,0,
3/16/2018,9/1/2020,4,1.74849998950958,,,0,
3/16/2018,10/1/2020,4,1.62000000476837,,,0,
3/16/2018,11/1/2020,4,1.58840000629425,,,0,
3/16/2018,12/1/2020,4,1.56019997596741,,,0,
3/16/2018,1/1/2021,4,1.56519997119904,,,0,
3/16/2018,2/1/2021,4,1.57519996166229,,,0,
3/16/2018,3/1/2021,4,1.59519994258881,,,0,
3/16/2018,4/1/2021,4,1.79820001125336,,,0,
3/16/2018,5/1/2021,4,1.80120003223419,,,0,
3/16/2018,6/1/2021,4,1.79670000076294,,,0,
3/16/2018,7/1/2021,4,1.78069996833801,,,0,
3/16/2018,8/1/2021,4,1.75769996643066,,,0,
3/16/2018,9/1/2021,4,1.73370003700256,,,0,
3/16/2018,10/1/2021,4,1.60870003700256,,,0,
3/16/2018,11/1/2021,4,1.58019995689392,,,0,
3/16/2018,12/1/2021,4,1.55519998073578,,,0,
3/16/2018,1/1/2022,4,1.56019997596741,,,0,
3/19/2018,4/1/2018,1,62.060001373291,62.3499984741211,61.3600006103516,107204,
3/19/2018,5/1/2018,1,62.1300010681152,62.439998626709,61.4500007629395,552915,
3/19/2018,6/1/2018,1,61.9599990844727,62.2900009155273,61.2999992370605,87021,
3/19/2018,7/1/2018,1,61.6100006103516,61.9799995422363,61,29802,
3/19/2018,8/1/2018,1,61.1599998474121,61.5400009155273,60.560001373291,16792,
3/19/2018,9/1/2018,1,60.6699981689453,61.060001373291,60.1199989318848,17481,
3/19/2018,10/1/2018,1,60.189998626709,60.5900001525879,59.6699981689453,5120,
3/19/2018,11/1/2018,1,59.75,60.1500015258789,59.3400001525879,2877,
3/19/2018,12/1/2018,1,59.3499984741211,59.75,58.8300018310547,36721,
3/19/2018,1/1/2019,1,58.9599990844727,59.3300018310547,58.6599998474121,3300,
3/19/2018,2/1/2019,1,58.5299987792969,58.9099998474121,58.0999984741211,2153,
3/19/2018,3/1/2019,1,58.1399993896484,58.5,57.6699981689453,3026,
3/19/2018,4/1/2019,1,57.7700004577637,,57.810001373291,661,
3/19/2018,5/1/2019,1,57.4099998474121,,57.4700012207031,414,
3/19/2018,6/1/2019,1,57.0699996948242,57.4099998474121,56.6399993896484,9494,
3/19/2018,7/1/2019,1,56.7200012207031,,56.7999992370605,153,
3/19/2018,8/1/2019,1,56.4099998474121,,56.5,87,
3/19/2018,9/1/2019,1,56.1300010681152,,56.2299995422363,181,
3/19/2018,10/1/2019,1,55.8800010681152,,55.9900016784668,100,
3/19/2018,11/1/2019,1,55.6500015258789,,55.7999992370606,707,
3/19/2018,12/1/2019,1,55.4599990844727,55.7999992370606,55.0699996948242,11370,
3/19/2018,1/1/2020,1,55.2000007629395,,55.2700004577637,1027,
3/19/2018,2/1/2020,1,54.9500007629395,,,272,
3/19/2018,3/1/2020,1,54.7099990844727,,,102,
3/19/2018,4/1/2020,1,54.4799995422363,,,0,
3/19/2018,5/1/2020,1,54.2599983215332,,,0,
3/19/2018,6/1/2020,1,54.0499992370606,54.3199996948242,53.9900016784668,683,
3/19/2018,7/1/2020,1,53.8300018310547,,,4,
3/19/2018,8/1/2020,1,53.6399993896484,,,6,
3/19/2018,9/1/2020,1,53.439998626709,,,6,
3/19/2018,10/1/2020,1,53.2700004577637,,,0,
3/19/2018,11/1/2020,1,53.0900001525879,,,6,
3/19/2018,12/1/2020,1,52.9700012207031,53.2700004577637,52.6599998474121,1478,
3/19/2018,1/1/2021,1,52.8199996948242,,,0,
3/19/2018,2/1/2021,1,52.6800003051758,,,0,
3/19/2018,3/1/2021,1,52.5200004577637,,,0,
3/19/2018,4/1/2021,1,52.3800010681152,,,0,
3/19/2018,5/1/2021,1,52.2400016784668,,,0,
3/19/2018,6/1/2021,1,52.1100006103516,,,5,
3/19/2018,7/1/2021,1,51.9700012207031,,,0,
3/19/2018,8/1/2021,1,51.8400001525879,,,0,
3/19/2018,9/1/2021,1,51.7400016784668,,,0,
3/19/2018,10/1/2021,1,51.6699981689453,,,0,
3/19/2018,11/1/2021,1,51.6300010681152,,,0,
3/19/2018,12/1/2021,1,51.5400009155273,51.9500007629395,51.4000015258789,294,
3/19/2018,1/1/2022,1,51.439998626709,,,0,
3/19/2018,2/1/2022,1,51.3699989318848,,,0,
3/19/2018,3/1/2022,1,51.3300018310547,,,0,
3/19/2018,4/1/2022,1,51.2700004577637,,,0,
3/19/2018,5/1/2022,1,51.2200012207031,,,0,
3/19/2018,6/1/2022,1,51.1800003051758,,,0,
3/19/2018,7/1/2022,1,51.060001373291,,,0,
3/19/2018,8/1/2022,1,51.0699996948242,,,0,
3/19/2018,9/1/2022,1,51.1399993896484,,,0,
3/19/2018,10/1/2022,1,51.0499992370606,,,0,
3/19/2018,11/1/2022,1,51.0999984741211,,,0,
3/19/2018,12/1/2022,1,51,51.4099998474121,51.0800018310547,49,
3/19/2018,1/1/2023,1,51,,,0,
3/19/2018,2/1/2023,1,50.9599990844727,,,0,
3/19/2018,3/1/2023,1,50.9799995422363,,,0,
3/19/2018,4/1/2023,1,50.9300003051758,,,0,
3/19/2018,5/1/2023,1,50.8899993896484,,,0,
3/19/2018,6/1/2023,1,50.9799995422363,,,0,
3/19/2018,7/1/2023,1,50.9300003051758,,,0,
3/19/2018,8/1/2023,1,50.8800010681152,,,0,
3/19/2018,9/1/2023,1,50.9700012207031,,,0,
3/19/2018,10/1/2023,1,50.9599990844727,,,0,
3/19/2018,11/1/2023,1,50.9599990844727,,,0,
3/19/2018,12/1/2023,1,51.0200004577637,,,10,
3/19/2018,1/1/2024,1,51.0699996948242,,,0,
3/19/2018,2/1/2024,1,51.0999984741211,,,0,
3/19/2018,3/1/2024,1,51.1399993896484,,,0,
3/19/2018,4/1/2024,1,51.1599998474121,,,0,
3/19/2018,5/1/2024,1,51.2000007629395,,,0,
3/19/2018,6/1/2024,1,51.2000007629395,,,0,
3/19/2018,7/1/2024,1,51.25,,,0,
3/19/2018,8/1/2024,1,51.2799987792969,,,0,
3/19/2018,9/1/2024,1,51.3199996948242,,,0,
3/19/2018,10/1/2024,1,51.3400001525879,,,0,
3/19/2018,11/1/2024,1,51.3800010681152,,,0,
3/19/2018,12/1/2024,1,51.3800010681152,,,0,
3/19/2018,1/1/2025,1,51.4099998474121,,,0,
3/19/2018,2/1/2025,1,51.4500007629395,,,0,
3/19/2018,3/1/2025,1,51.4799995422363,,,0,
3/19/2018,4/1/2025,1,51.5099983215332,,,0,
3/19/2018,5/1/2025,1,51.5499992370606,,,0,
3/19/2018,6/1/2025,1,51.5800018310547,,,0,
3/19/2018,7/1/2025,1,51.6199989318848,,,0,
3/19/2018,8/1/2025,1,51.6500015258789,,,0,
3/19/2018,9/1/2025,1,51.689998626709,,,0,
3/19/2018,10/1/2025,1,51.7200012207031,,,0,
3/19/2018,11/1/2025,1,51.7599983215332,,,0,
3/19/2018,12/1/2025,1,51.7400016784668,,,0,
3/19/2018,1/1/2026,1,51.8199996948242,,,0,
3/19/2018,2/1/2026,1,51.8600006103516,,,0,
3/19/2018,3/1/2026,1,51.8899993896484,,,0,
3/19/2018,4/1/2026,1,51.9199981689453,,,0,
3/19/2018,5/1/2026,1,51.9599990844727,,,0,
3/19/2018,6/1/2026,1,51.9900016784668,,,0,
3/19/2018,7/1/2026,1,52.0200004577637,,,0,
3/19/2018,8/1/2026,1,52.060001373291,,,0,
3/19/2018,9/1/2026,1,52.0900001525879,,,0,
3/19/2018,10/1/2026,1,52.1199989318848,,,0,
3/19/2018,11/1/2026,1,52.1599998474121,,,0,
3/19/2018,12/1/2026,1,52.189998626709,,,0,
3/19/2018,1/1/2027,1,52.2200012207031,,,0,
3/19/2018,2/1/2027,1,52.25,,,0,
3/19/2018,4/1/2018,3,1.90699994564056,1.9242000579834,1.89520001411438,30319,
3/19/2018,5/1/2018,3,1.91159999370575,1.92869997024536,1.90050005912781,42098,
3/19/2018,6/1/2018,3,1.91559994220734,1.932000041008,1.90450000762939,23415,
3/19/2018,7/1/2018,3,1.91820001602173,1.93350005149841,1.90699994564056,13894,
3/19/2018,8/1/2018,3,1.92040002346039,1.93499994277954,1.90900003910065,7600,
3/19/2018,9/1/2018,3,1.92289996147156,1.93649995326996,1.91129994392395,4135,
3/19/2018,10/1/2018,3,1.92480003833771,1.93789994716644,1.91330003738403,1671,
3/19/2018,11/1/2018,3,1.92579996585846,1.93859994411469,1.91449999809265,651,
3/19/2018,12/1/2018,3,1.92589998245239,1.93859994411469,1.91400003433228,3439,
3/19/2018,1/1/2019,3,1.92770004272461,1.9400999546051,1.916100025177,288,
3/19/2018,2/1/2019,3,1.9264999628067,1.93869996070862,1.91509997844696,209,
3/19/2018,3/1/2019,3,1.91960000991821,1.93149995803833,1.90939998626709,147,
3/19/2018,4/1/2019,3,1.90409994125366,,,82,
3/19/2018,5/1/2019,3,1.89269995689392,,,7,
3/19/2018,6/1/2019,3,1.88469994068146,1.89520001411438,1.87380003929138,83,
3/19/2018,7/1/2019,3,1.8831000328064,,,0,
3/19/2018,8/1/2019,3,1.88409996032715,,,0,
3/19/2018,9/1/2019,3,1.88839995861053,,1.89359998703003,1,
3/19/2018,10/1/2019,3,1.89429998397827,,,0,
3/19/2018,11/1/2019,3,1.90090000629425,,,0,
3/19/2018,12/1/2019,3,1.90699994564056,,1.91050004959106,32,
3/19/2018,1/1/2020,3,1.91159999370575,,,0,
3/19/2018,2/1/2020,3,1.91059994697571,,,0,
3/19/2018,3/1/2020,3,1.90460002422333,,,0,
3/19/2018,4/1/2020,3,1.89219999313355,,,0,
3/19/2018,5/1/2020,3,1.88419997692108,,,0,
3/19/2018,6/1/2020,3,1.87999999523163,,,0,
3/19/2018,7/1/2020,3,1.88300001621246,,,0,
3/19/2018,8/1/2020,3,1.8860000371933,,,0,
3/19/2018,9/1/2020,3,1.88960003852844,,,0,
3/19/2018,10/1/2020,3,1.8911999464035,,,0,
3/19/2018,11/1/2020,3,1.89320003986359,,,0,
3/19/2018,12/1/2020,3,1.89590001106262,,,3,
3/19/2018,1/1/2021,3,1.90110003948212,,,0,
3/19/2018,2/1/2021,3,1.90209996700287,,,0,
3/19/2018,3/1/2021,3,1.89800000190735,,,0,
3/19/2018,4/1/2021,3,1.88750004768372,,,0,
3/19/2018,5/1/2021,3,1.8811000585556,,,0,
3/19/2018,6/1/2021,3,1.87839996814728,,,0,
3/19/2018,7/1/2021,3,1.88010001182556,,,0,
3/19/2018,8/1/2021,3,1.88199996948242,,,0,
3/19/2018,9/1/2021,3,1.88419997692108,,,0,
3/19/2018,10/1/2021,3,1.88540005683899,,,0,
3/19/2018,11/1/2021,3,1.88559997081757,,,0,
3/19/2018,12/1/2021,3,1.88650000095367,,,0,
3/19/2018,1/1/2022,3,1.89250004291534,,,0,
3/19/2018,4/1/2018,4,1.92490005493164,1.95249998569489,1.92040002346039,31053,
3/19/2018,5/1/2018,4,1.9375,1.96220004558563,1.93210005760193,48589,
3/19/2018,6/1/2018,4,1.9404000043869,1.96249997615814,1.93350005149841,23526,
3/19/2018,7/1/2018,4,1.93350005149841,1.95270001888275,1.92540001869202,11253,
3/19/2018,8/1/2018,4,1.91799998283386,1.9349000453949,1.90859997272491,7026,
3/19/2018,9/1/2018,4,1.89370000362396,1.90929996967316,1.88349997997284,6493,
3/19/2018,10/1/2018,4,1.76040005683899,1.77499997615814,1.7496999502182,1901,
3/19/2018,11/1/2018,4,1.72500002384186,1.73870003223419,1.71420001983643,1198,
3/19/2018,12/1/2018,4,1.69889998435974,1.71229994297028,1.68819999694824,1784,
3/19/2018,1/1/2019,4,1.68929994106293,1.70280003547668,1.67890000343323,463,
3/19/2018,2/1/2019,4,1.69050002098084,1.70410001277924,1.68110001087189,264,
3/19/2018,3/1/2019,4,1.70220005512238,,,187,
3/19/2018,4/1/2019,4,1.87860000133514,,,15,
3/19/2018,5/1/2019,4,1.87979996204376,,,8,
3/19/2018,6/1/2019,4,1.86660003662109,,1.86020004749298,2,
3/19/2018,7/1/2019,4,1.84809994697571,,,0,
3/19/2018,8/1/2019,4,1.82290005683899,,,0,
3/19/2018,9/1/2019,4,1.79289996623993,,,1,
3/19/2018,10/1/2019,4,1.65929996967316,,,0,
3/19/2018,11/1/2019,4,1.62679994106293,,,0,
3/19/2018,12/1/2019,4,1.60380005836487,,1.60810005664825,5,
3/19/2018,1/1/2020,4,1.59909999370575,,,0,
3/19/2018,2/1/2020,4,1.60590004920959,,,0,
3/19/2018,3/1/2020,4,1.62230002880096,,,0,
3/19/2018,4/1/2020,4,1.81959998607636,,,0,
3/19/2018,5/1/2020,4,1.81959998607636,,,0,
3/19/2018,6/1/2020,4,1.80970001220703,,,0,
3/19/2018,7/1/2020,4,1.79009997844696,,,0,
3/19/2018,8/1/2020,4,1.76339995861053,,,0,
3/19/2018,9/1/2020,4,1.73590004444122,,,0,
3/19/2018,10/1/2020,4,1.60710000991821,,,0,
3/19/2018,11/1/2020,4,1.57529997825623,,,0,
3/19/2018,12/1/2020,4,1.54680001735687,,,1,
3/19/2018,1/1/2021,4,1.5518000125885,,,0,
3/19/2018,2/1/2021,4,1.56180000305176,,,0,
3/19/2018,3/1/2021,4,1.58179998397827,,,0,
3/19/2018,4/1/2021,4,1.78480005264282,,,0,
3/19/2018,5/1/2021,4,1.78779995441437,,,0,
3/19/2018,6/1/2021,4,1.7833000421524,,,0,
3/19/2018,7/1/2021,4,1.76730000972748,,,0,
3/19/2018,8/1/2021,4,1.74430000782013,,,0,
3/19/2018,9/1/2021,4,1.72029995918274,,,0,
3/19/2018,10/1/2021,4,1.59529995918274,,,0,
3/19/2018,11/1/2021,4,1.56679999828339,,,0,
3/19/2018,12/1/2021,4,1.54180002212524,,,0,
3/19/2018,1/1/2022,4,1.54680001735687,,,0,
3/20/2018,4/1/2018,1,63.4000015258789,63.810001373291,62.0800018310547,26171,
3/20/2018,5/1/2018,1,63.5400009155273,63.9799995422363,62.1300010681152,711951,
3/20/2018,6/1/2018,1,63.310001373291,63.7299995422363,61.9300003051758,144997,
3/20/2018,7/1/2018,1,62.9000015258789,63.2999992370606,61.5699996948242,50843,
3/20/2018,8/1/2018,1,62.3800010681152,62.7900009155273,61.1300010681152,25261,
3/20/2018,9/1/2018,1,61.8300018310547,62.2400016784668,60.6399993896484,34228,
3/20/2018,10/1/2018,1,61.2900009155274,61.689998626709,60.2999992370606,16609,
3/20/2018,11/1/2018,1,60.7900009155273,61.1399993896484,59.7000007629395,10040,
3/20/2018,12/1/2018,1,60.3300018310547,60.75,59.2799987792969,57097,
3/20/2018,1/1/2019,1,59.8899993896484,60.2599983215332,59.1300010681152,4857,
3/20/2018,2/1/2019,1,59.4300003051758,59.6800003051758,58.7099990844727,2501,
3/20/2018,3/1/2019,1,58.9900016784668,59.2999992370605,58.0999984741211,3350,
3/20/2018,4/1/2019,1,58.5800018310547,58.8800010681152,58.3800010681152,796,
3/20/2018,5/1/2019,1,58.2000007629395,58.1199989318848,,600,
3/20/2018,6/1/2019,1,57.8300018310547,58.2799987792969,57.189998626709,16532,
3/20/2018,7/1/2019,1,57.4599990844727,57.4000015258789,,300,
3/20/2018,8/1/2019,1,57.1199989318848,57.0299987792969,,454,
3/20/2018,9/1/2019,1,56.810001373291,57.0099983215332,56.9700012207031,1270,
3/20/2018,10/1/2019,1,56.5299987792969,56.4599990844727,,1323,
3/20/2018,11/1/2019,1,56.2799987792969,56.2099990844727,,1252,
3/20/2018,12/1/2019,1,56.060001373291,56.5400009155273,55.5,19008,
3/20/2018,1/1/2020,1,55.7799987792969,55.7099990844727,,135,
3/20/2018,2/1/2020,1,55.5099983215332,,,71,
3/20/2018,3/1/2020,1,55.25,,,55,
3/20/2018,4/1/2020,1,55,,,4,
3/20/2018,5/1/2020,1,54.7299995422363,,,5,
3/20/2018,6/1/2020,1,54.5099983215332,54.7000007629395,54.4599990844727,734,
3/20/2018,7/1/2020,1,54.25,,,5,
3/20/2018,8/1/2020,1,54.0499992370606,,,0,
3/20/2018,9/1/2020,1,53.8400001525879,,,5,
3/20/2018,10/1/2020,1,53.6300010681152,,,10,
3/20/2018,11/1/2020,1,53.4599990844727,,,8,
3/20/2018,12/1/2020,1,53.3199996948242,53.7999992370605,53,4064,
3/20/2018,1/1/2021,1,53.1399993896484,,,0,
3/20/2018,2/1/2021,1,52.9799995422363,,,0,
3/20/2018,3/1/2021,1,52.810001373291,,,0,
3/20/2018,4/1/2021,1,52.6599998474121,,,0,
3/20/2018,5/1/2021,1,52.5,,,0,
3/20/2018,6/1/2021,1,52.3699989318848,,,29,
3/20/2018,7/1/2021,1,52.2200012207031,,,0,
3/20/2018,8/1/2021,1,52.0699996948242,,,0,
3/20/2018,9/1/2021,1,51.9500007629395,,,0,
3/20/2018,10/1/2021,1,51.8800010681152,,,0,
3/20/2018,11/1/2021,1,51.8199996948242,,,0,
3/20/2018,12/1/2021,1,51.7200012207031,52.0800018310547,51.5200004577637,459,
3/20/2018,1/1/2022,1,51.5999984741211,,,0,
3/20/2018,2/1/2022,1,51.5299987792969,,,0,
3/20/2018,3/1/2022,1,51.4900016784668,,,0,
3/20/2018,4/1/2022,1,51.4300003051758,,,0,
3/20/2018,5/1/2022,1,51.3800010681152,,,0,
3/20/2018,6/1/2022,1,51.3400001525879,,,0,
3/20/2018,7/1/2022,1,51.2200012207031,,,0,
3/20/2018,8/1/2022,1,51.2299995422363,,,0,
3/20/2018,9/1/2022,1,51.2999992370605,,,0,
3/20/2018,10/1/2022,1,51.2099990844727,,,0,
3/20/2018,11/1/2022,1,51.2599983215332,,,0,
3/20/2018,12/1/2022,1,51.1599998474121,51.310001373291,51.0099983215332,22,
3/20/2018,1/1/2023,1,51.1599998474121,,,0,
3/20/2018,2/1/2023,1,51.1199989318848,,,0,
3/20/2018,3/1/2023,1,51.1399993896484,,,0,
3/20/2018,4/1/2023,1,51.0900001525879,,,0,
3/20/2018,5/1/2023,1,51.0499992370606,,,0,
3/20/2018,6/1/2023,1,51.1399993896484,,,0,
3/20/2018,7/1/2023,1,51.0900001525879,,,0,
3/20/2018,8/1/2023,1,51.0400009155273,,,0,
3/20/2018,9/1/2023,1,51.1300010681152,,,0,
3/20/2018,10/1/2023,1,51.1199989318848,,,0,
3/20/2018,11/1/2023,1,51.1199989318848,,,0,
3/20/2018,12/1/2023,1,51.1800003051758,,,0,
3/20/2018,1/1/2024,1,51.2299995422363,,,0,
3/20/2018,2/1/2024,1,51.2599983215332,,,0,
3/20/2018,3/1/2024,1,51.2999992370605,,,0,
3/20/2018,4/1/2024,1,51.3199996948242,,,0,
3/20/2018,5/1/2024,1,51.3600006103516,,,0,
3/20/2018,6/1/2024,1,51.3600006103516,,,0,
3/20/2018,7/1/2024,1,51.4099998474121,,,0,
3/20/2018,8/1/2024,1,51.439998626709,,,0,
3/20/2018,9/1/2024,1,51.4799995422363,,,0,
3/20/2018,10/1/2024,1,51.5,,,0,
3/20/2018,11/1/2024,1,51.5400009155273,,,0,
3/20/2018,12/1/2024,1,51.5400009155273,,,0,
3/20/2018,1/1/2025,1,51.5699996948242,,,0,
3/20/2018,2/1/2025,1,51.6100006103516,,,0,
3/20/2018,3/1/2025,1,51.6399993896484,,,0,
3/20/2018,4/1/2025,1,51.6699981689453,,,0,
3/20/2018,5/1/2025,1,51.7099990844727,,,0,
3/20/2018,6/1/2025,1,51.7400016784668,,,0,
3/20/2018,7/1/2025,1,51.7799987792969,,,0,
3/20/2018,8/1/2025,1,51.810001373291,,,0,
3/20/2018,9/1/2025,1,51.8499984741211,,,0,
3/20/2018,10/1/2025,1,51.8800010681152,,,0,
3/20/2018,11/1/2025,1,51.9199981689453,,,0,
3/20/2018,12/1/2025,1,51.9000015258789,,,0,
3/20/2018,1/1/2026,1,51.9799995422363,,,0,
3/20/2018,2/1/2026,1,52.0200004577637,,,0,
3/20/2018,3/1/2026,1,52.0499992370606,,,0,
3/20/2018,4/1/2026,1,52.0800018310547,,,0,
3/20/2018,5/1/2026,1,52.1199989318848,,,0,
3/20/2018,6/1/2026,1,52.1500015258789,,,0,
3/20/2018,7/1/2026,1,52.1800003051758,,,0,
3/20/2018,8/1/2026,1,52.2200012207031,,,0,
3/20/2018,9/1/2026,1,52.25,,,0,
3/20/2018,10/1/2026,1,52.2799987792969,,,0,
3/20/2018,11/1/2026,1,52.3199996948242,,,0,
3/20/2018,12/1/2026,1,52.3499984741211,,,0,
3/20/2018,1/1/2027,1,52.3800010681152,,,0,
3/20/2018,2/1/2027,1,52.4099998474121,,,0,
3/20/2018,4/1/2018,3,1.94949996471405,1.95879995822907,1.9103000164032,24682,
3/20/2018,5/1/2018,3,1.95299994945526,1.9621000289917,1.91439998149872,61264,
3/20/2018,6/1/2018,3,1.95500004291534,1.96480000019074,1.91820001602173,36238,
3/20/2018,7/1/2018,3,1.95550000667572,1.96570003032684,1.92050004005432,20745,
3/20/2018,8/1/2018,3,1.95560002326965,1.96650004386902,1.92309999465942,10850,
3/20/2018,9/1/2018,3,1.95679998397827,1.9679000377655,1.9326000213623,6679,
3/20/2018,10/1/2018,3,1.95809996128082,1.96809995174408,1.9342999458313,2431,
3/20/2018,11/1/2018,3,1.95790004730225,1.96739995479584,1.9433000087738,1435,
3/20/2018,12/1/2018,3,1.9563000202179,1.96599996089935,1.93449997901917,8362,
3/20/2018,1/1/2019,3,1.95679998397827,1.96640002727509,1.94990003108978,1003,
3/20/2018,2/1/2019,3,1.95420002937317,1.96389997005463,1.94780004024506,407,
3/20/2018,3/1/2019,3,1.94609999656677,1.9559999704361,1.94000005722046,527,
3/20/2018,4/1/2019,3,1.9293999671936,1.91550004482269,,333,
3/20/2018,5/1/2019,3,1.91789996623993,1.92089998722076,,31,
3/20/2018,6/1/2019,3,1.90970003604889,1.91939997673035,1.90320003032684,464,
3/20/2018,7/1/2019,3,1.90820002555847,1.89629995822907,,0,
3/20/2018,8/1/2019,3,1.90859997272491,1.89419996738434,,0,
3/20/2018,9/1/2019,3,1.91250002384186,1.89719998836517,,0,
3/20/2018,10/1/2019,3,1.91799998283386,,,10,
3/20/2018,11/1/2019,3,1.92410004138947,,,10,
3/20/2018,12/1/2019,3,1.92980003356934,1.93519997596741,1.93519997596741,18,
3/20/2018,1/1/2020,3,1.93369996547699,1.94000005722046,1.94000005722046,6,
3/20/2018,2/1/2020,3,1.932000041008,,,10,
3/20/2018,3/1/2020,3,1.92530000209808,,,10,
3/20/2018,4/1/2020,3,1.91219997406006,,,10,
3/20/2018,5/1/2020,3,1.90349996089935,,,10,
3/20/2018,6/1/2020,3,1.89859998226166,,,2,
3/20/2018,7/1/2020,3,1.90090000629425,,,10,
3/20/2018,8/1/2020,3,1.90320003032684,,,10,
3/20/2018,9/1/2020,3,1.90610003471375,,,10,
3/20/2018,10/1/2020,3,1.90699994564056,,,10,
3/20/2018,11/1/2020,3,1.9083000421524,,,10,
3/20/2018,12/1/2020,3,1.9103000164032,,,4,
3/20/2018,1/1/2021,3,1.91489994525909,,,1,
3/20/2018,2/1/2021,3,1.91530001163483,,,0,
3/20/2018,3/1/2021,3,1.91059994697571,,,0,
3/20/2018,4/1/2021,3,1.89950001239777,,,0,
3/20/2018,5/1/2021,3,1.89250004291534,,,0,
3/20/2018,6/1/2021,3,1.88929998874664,,,0,
3/20/2018,7/1/2021,3,1.89040005207062,,,0,
3/20/2018,8/1/2021,3,1.89170002937317,,,0,
3/20/2018,9/1/2021,3,1.89330005645752,,,0,
3/20/2018,10/1/2021,3,1.89390003681183,,,0,
3/20/2018,11/1/2021,3,1.8934999704361,,,0,
3/20/2018,12/1/2021,3,1.8938000202179,,,0,
3/20/2018,1/1/2022,3,1.89979994297028,,,0,
3/20/2018,4/1/2018,4,1.96589994430542,1.97780001163483,1.92830002307892,30037,
3/20/2018,5/1/2018,4,1.97510004043579,1.98810005187988,1.94029998779297,65905,
3/20/2018,6/1/2018,4,1.97660005092621,1.98959994316101,1.942999958992,31130,
3/20/2018,7/1/2018,4,1.96819996833801,1.9805999994278,1.93570005893707,12187,
3/20/2018,8/1/2018,4,1.95070004463196,1.96309995651245,1.92219996452332,9292,
3/20/2018,9/1/2018,4,1.92439997196198,1.93659996986389,1.90240001678467,7634,
3/20/2018,10/1/2018,4,1.78949999809265,1.80159997940063,1.76510000228882,4502,
3/20/2018,11/1/2018,4,1.75189995765686,1.76370000839233,1.74010002613068,2378,
3/20/2018,12/1/2018,4,1.72399997711182,1.73549997806549,1.70500004291534,4350,
3/20/2018,1/1/2019,4,1.71389997005463,1.72479999065399,1.70819997787476,379,
3/20/2018,2/1/2019,4,1.7150000333786,1.72560000419617,1.70949995517731,98,
3/20/2018,3/1/2019,4,1.72650003433228,1.72329998016357,,67,
3/20/2018,4/1/2019,4,1.90269994735718,1.90009999275208,,6,
3/20/2018,5/1/2019,4,1.90390002727509,1.90050005912781,,3,
3/20/2018,6/1/2019,4,1.89020001888275,1.90009999275208,1.88769996166229,58,
3/20/2018,7/1/2019,4,1.87139999866486,1.85510003566742,,0,
3/20/2018,8/1/2019,4,1.84590005874634,1.82809996604919,,0,
3/20/2018,9/1/2019,4,1.81560003757477,,,0,
3/20/2018,10/1/2019,4,1.68159997463226,,,10,
3/20/2018,11/1/2019,4,1.64880001544952,,,10,
3/20/2018,12/1/2019,4,1.62549996376038,1.62800002098084,,1,
3/20/2018,1/1/2020,4,1.62059998512268,,,10,
3/20/2018,2/1/2020,4,1.62709999084473,,,10,
3/20/2018,3/1/2020,4,1.64330005645752,,,10,
3/20/2018,4/1/2020,4,1.84029996395111,,,10,
3/20/2018,5/1/2020,4,1.84010004997253,,,10,
3/20/2018,6/1/2020,4,1.83000004291534,,,0,
3/20/2018,7/1/2020,4,1.81009995937347,,,10,
3/20/2018,8/1/2020,4,1.78320002555847,,,10,
3/20/2018,9/1/2020,4,1.75539994239807,,,10,
3/20/2018,10/1/2020,4,1.62639999389648,,,10,
3/20/2018,11/1/2020,4,1.59430003166199,,,10,
3/20/2018,12/1/2020,4,1.56560003757477,,,1,
3/20/2018,1/1/2021,4,1.57009994983673,,,0,
3/20/2018,2/1/2021,4,1.57969999313355,,,0,
3/20/2018,3/1/2021,4,1.59920001029968,,,0,
3/20/2018,4/1/2021,4,1.8018000125885,,,0,
3/20/2018,5/1/2021,4,1.80429995059967,,,0,
3/20/2018,6/1/2021,4,1.79939997196198,,,0,
3/20/2018,7/1/2021,4,1.78289997577667,,,0,
3/20/2018,8/1/2021,4,1.75940001010895,,,0,
3/20/2018,9/1/2021,4,1.73500001430511,,,0,
3/20/2018,10/1/2021,4,1.60950005054474,,,0,
3/20/2018,11/1/2021,4,1.58060002326965,,,0,
3/20/2018,12/1/2021,4,1.55509996414185,,,0,
3/20/2018,1/1/2022,4,1.56009995937347,,,0,
3/21/2018,5/1/2018,1,65.1699981689453,65.5500030517578,63.5800018310547,756775,
3/21/2018,6/1/2018,1,64.9499969482422,65.3499984741211,63.3499984741211,190157,
3/21/2018,7/1/2018,1,64.5400009155273,64.9599990844727,62.9599990844727,66912,
3/21/2018,8/1/2018,1,64,64.4499969482422,62.439998626709,44192,
3/21/2018,9/1/2018,1,63.4199981689453,63.8899993896484,61.8899993896484,52014,
3/21/2018,10/1/2018,1,62.8199996948242,63.2400016784668,61.4500007629395,31749,
3/21/2018,11/1/2018,1,62.2799987792969,62.7000007629395,60.9500007629395,15793,
3/21/2018,12/1/2018,1,61.7799987792969,62.310001373291,60.3899993896484,101157,
3/21/2018,1/1/2019,1,61.2799987792969,61.7000007629395,60.0200004577637,8298,
3/21/2018,2/1/2019,1,60.7700004577637,61.0999984741211,59.5099983215332,5579,
3/21/2018,3/1/2019,1,60.2999992370606,60.7200012207031,59.0699996948242,9549,
3/21/2018,4/1/2019,1,59.8600006103516,60.0299987792969,59.5,4259,
3/21/2018,5/1/2019,1,59.4500007629395,59.3800010681152,,3986,
3/21/2018,6/1/2019,1,59.0400009155273,59.5099983215332,57.8899993896484,32623,
3/21/2018,7/1/2019,1,58.6300010681152,58.5699996948242,,1363,
3/21/2018,8/1/2019,1,58.2700004577637,58.1800003051758,,1393,
3/21/2018,9/1/2019,1,57.939998626709,57.8400001525879,57.3400001525879,2496,
3/21/2018,10/1/2019,1,57.6399993896484,57.5200004577637,,961,
3/21/2018,11/1/2019,1,57.3699989318848,57.2700004577637,,718,
3/21/2018,12/1/2019,1,57.1300010681152,57.5400009155274,56.0699996948242,32506,
3/21/2018,1/1/2020,1,56.8300018310547,56.7099990844727,,244,
3/21/2018,2/1/2020,1,56.5499992370606,,,167,
3/21/2018,3/1/2020,1,56.2799987792969,,,117,
3/21/2018,4/1/2020,1,56.0099983215332,,,42,
3/21/2018,5/1/2020,1,55.6699981689453,,,25,
3/21/2018,6/1/2020,1,55.439998626709,55.6199989318848,55.0099983215332,1777,
3/21/2018,7/1/2020,1,55.1699981689453,,,21,
3/21/2018,8/1/2020,1,54.9099998474121,,,42,
3/21/2018,9/1/2020,1,54.7000007629395,,,190,
3/21/2018,10/1/2020,1,54.4900016784668,,,23,
3/21/2018,11/1/2020,1,54.310001373291,,,3,
3/21/2018,12/1/2020,1,54.1300010681152,54.4599990844727,53.2799987792969,6106,
3/21/2018,1/1/2021,1,53.9300003051758,,,6,
3/21/2018,2/1/2021,1,53.7700004577637,53.8499984741211,53.8499984741211,5,
3/21/2018,3/1/2021,1,53.5900001525879,,,8,
3/21/2018,4/1/2021,1,53.4500007629395,,,0,
3/21/2018,5/1/2021,1,53.2700004577637,,,0,
3/21/2018,6/1/2021,1,53.1199989318848,,,110,
3/21/2018,7/1/2021,1,52.9599990844727,,,0,
3/21/2018,8/1/2021,1,52.810001373291,,,0,
3/21/2018,9/1/2021,1,52.6800003051758,,,0,
3/21/2018,10/1/2021,1,52.6100006103516,,,0,
3/21/2018,11/1/2021,1,52.5499992370605,,,0,
3/21/2018,12/1/2021,1,52.439998626709,52.6300010681152,51.7700004577637,768,
3/21/2018,1/1/2022,1,52.3199996948242,,,0,
3/21/2018,2/1/2022,1,52.25,,,0,
3/21/2018,3/1/2022,1,52.2000007629395,,,0,
3/21/2018,4/1/2022,1,52.1399993896484,,,0,
3/21/2018,5/1/2022,1,52.0900001525879,,,0,
3/21/2018,6/1/2022,1,52.0499992370606,,,0,
3/21/2018,7/1/2022,1,51.9300003051758,,,0,
3/21/2018,8/1/2022,1,51.939998626709,,,0,
3/21/2018,9/1/2022,1,52.0099983215332,,,0,
3/21/2018,10/1/2022,1,51.9199981689453,,,0,
3/21/2018,11/1/2022,1,51.9700012207031,,,0,
3/21/2018,12/1/2022,1,51.8699989318848,51.3300018310547,51.0800018310547,325,
3/21/2018,1/1/2023,1,51.8699989318848,,,0,
3/21/2018,2/1/2023,1,51.8300018310547,,,0,
3/21/2018,3/1/2023,1,51.8499984741211,,,0,
3/21/2018,4/1/2023,1,51.7999992370605,,,0,
3/21/2018,5/1/2023,1,51.7599983215332,,,0,
3/21/2018,6/1/2023,1,51.8499984741211,,,0,
3/21/2018,7/1/2023,1,51.7999992370605,,,0,
3/21/2018,8/1/2023,1,51.75,,,0,
3/21/2018,9/1/2023,1,51.8400001525879,,,0,
3/21/2018,10/1/2023,1,51.8300018310547,,,0,
3/21/2018,11/1/2023,1,51.8300018310547,,,0,
3/21/2018,12/1/2023,1,51.8899993896484,,,28,
3/21/2018,1/1/2024,1,51.939998626709,,,0,
3/21/2018,2/1/2024,1,51.9700012207031,,,0,
3/21/2018,3/1/2024,1,52.0099983215332,,,0,
3/21/2018,4/1/2024,1,52.0299987792969,,,0,
3/21/2018,5/1/2024,1,52.0699996948242,,,0,
3/21/2018,6/1/2024,1,52.0699996948242,,,0,
3/21/2018,7/1/2024,1,52.1199989318848,,,0,
3/21/2018,8/1/2024,1,52.1500015258789,,,0,
3/21/2018,9/1/2024,1,52.189998626709,,,0,
3/21/2018,10/1/2024,1,52.2099990844727,,,0,
3/21/2018,11/1/2024,1,52.25,,,0,
3/21/2018,12/1/2024,1,52.25,,,0,
3/21/2018,1/1/2025,1,52.2799987792969,,,0,
3/21/2018,2/1/2025,1,52.3199996948242,,,0,
3/21/2018,3/1/2025,1,52.3499984741211,,,0,
3/21/2018,4/1/2025,1,52.3800010681152,,,0,
3/21/2018,5/1/2025,1,52.4199981689453,,,0,
3/21/2018,6/1/2025,1,52.4500007629395,,,0,
3/21/2018,7/1/2025,1,52.4900016784668,,,0,
3/21/2018,8/1/2025,1,52.5200004577637,,,0,
3/21/2018,9/1/2025,1,52.560001373291,,,0,
3/21/2018,10/1/2025,1,52.5900001525879,,,0,
3/21/2018,11/1/2025,1,52.6300010681152,,,0,
3/21/2018,12/1/2025,1,52.6100006103516,,,0,
3/21/2018,1/1/2026,1,52.689998626709,,,0,
3/21/2018,2/1/2026,1,52.7299995422363,,,0,
3/21/2018,3/1/2026,1,52.7599983215332,,,0,
3/21/2018,4/1/2026,1,52.7900009155273,,,0,
3/21/2018,5/1/2026,1,52.8300018310547,,,0,
3/21/2018,6/1/2026,1,52.8600006103516,,,0,
3/21/2018,7/1/2026,1,52.8899993896484,,,0,
3/21/2018,8/1/2026,1,52.9300003051758,,,0,
3/21/2018,9/1/2026,1,52.9599990844727,,,0,
3/21/2018,10/1/2026,1,52.9900016784668,,,0,
3/21/2018,11/1/2026,1,53.0299987792969,,,0,
3/21/2018,12/1/2026,1,53.060001373291,,,0,
3/21/2018,1/1/2027,1,53.0900001525879,,,0,
3/21/2018,2/1/2027,1,53.1199989318848,,,0,
3/21/2018,4/1/2018,3,2.00370001792908,2.01539993286133,1.95290005207062,22572,
3/21/2018,5/1/2018,3,2.00740003585815,2.01839995384216,1.9559999704361,64031,
3/21/2018,6/1/2018,3,2.00970005989075,2.02040004730225,1.95589995384216,43609,
3/21/2018,7/1/2018,3,2.01040005683899,2.02029991149902,1.95780003070831,17966,
3/21/2018,8/1/2018,3,2.01029992103577,2.01979994773865,1.95790004730225,14184,
3/21/2018,9/1/2018,3,2.01169991493225,2.02130007743835,1.96169996261597,10158,
3/21/2018,10/1/2018,3,2.01300001144409,2.02230000495911,1.96220004558563,3255,
3/21/2018,11/1/2018,3,2.01309990882874,2.02209997177124,1.96280002593994,3192,
3/21/2018,12/1/2018,3,2.01119995117187,2.02049994468689,1.95840001106262,15073,
3/21/2018,1/1/2019,3,2.01060009002686,2.01959991455078,1.97430002689362,1807,
3/21/2018,2/1/2019,3,2.00670003890991,2.01559996604919,1.97160005569458,996,
3/21/2018,3/1/2019,3,1.99629998207092,2.0048999786377,1.96739995479584,614,
3/21/2018,4/1/2019,3,1.97749996185303,1.96280002593994,,63,
3/21/2018,5/1/2019,3,1.96389997005463,1.94900000095367,,16,
3/21/2018,6/1/2019,3,1.95449995994568,1.96259999275208,1.92439997196198,961,
3/21/2018,7/1/2019,3,1.95239996910095,1.93850004673004,,1,
3/21/2018,8/1/2019,3,1.95220005512238,1.93589997291565,,1,
3/21/2018,9/1/2019,3,1.95550000667572,1.93869996070862,,0,
3/21/2018,10/1/2019,3,1.96050000190735,,,0,
3/21/2018,11/1/2019,3,1.9666999578476,,,0,
3/21/2018,12/1/2019,3,1.97220003604889,1.97300004959106,,141,
3/21/2018,1/1/2020,3,1.97500002384186,,,0,
3/21/2018,2/1/2020,3,1.97220003604889,,,0,
3/21/2018,3/1/2020,3,1.96449995040894,,,0,
3/21/2018,4/1/2020,3,1.95029997825623,,,0,
3/21/2018,5/1/2020,3,1.94050002098084,,,0,
3/21/2018,6/1/2020,3,1.93449997901917,,,1,
3/21/2018,7/1/2020,3,1.93570005893707,,,0,
3/21/2018,8/1/2020,3,1.93690001964569,,,0,
3/21/2018,9/1/2020,3,1.93879997730255,,,0,
3/21/2018,10/1/2020,3,1.93859994411469,,,0,
3/21/2018,11/1/2020,3,1.93879997730255,,,0,
3/21/2018,12/1/2020,3,1.93970000743866,,,49,
3/21/2018,1/1/2021,3,1.94309997558594,,,0,
3/21/2018,2/1/2021,3,1.94229996204376,,,0,
3/21/2018,3/1/2021,3,1.93640005588532,,,0,
3/21/2018,4/1/2021,3,1.92530000209808,,,0,
3/21/2018,5/1/2021,3,1.92410004138947,,,0,
3/21/2018,6/1/2021,3,1.91589999198914,,,0,
3/21/2018,7/1/2021,3,1.91149997711182,,,0,
3/21/2018,8/1/2021,3,1.91129994392395,,,0,
3/21/2018,9/1/2021,3,1.91139996051788,,,0,
3/21/2018,10/1/2021,3,1.91180002689362,,,0,
3/21/2018,11/1/2021,3,1.90960001945496,,,0,
3/21/2018,12/1/2021,3,1.90869998931885,,,15,
3/21/2018,1/1/2022,3,1.91470003128052,,,0,
3/21/2018,4/1/2018,4,2.01220011711121,2.02090001106262,1.96659994125366,26791,
3/21/2018,5/1/2018,4,2.02220010757446,2.0304000377655,1.97590005397797,64698,
3/21/2018,6/1/2018,4,2.02430009841919,2.03259992599487,1.97730004787445,32458,
3/21/2018,7/1/2018,4,2.0164999961853,2.02500009536743,1.96899998188019,15651,
3/21/2018,8/1/2018,4,1.9996999502182,2.00850009918213,1.95120000839233,10882,
3/21/2018,9/1/2018,4,1.97449994087219,1.98310005664825,1.92519998550415,9760,
3/21/2018,10/1/2018,4,1.83800005912781,1.84669995307922,1.79009997844696,3803,
3/21/2018,11/1/2018,4,1.80040001869202,1.80949997901917,1.7635999917984,2274,
3/21/2018,12/1/2018,4,1.77240002155304,1.7820999622345,1.72399997711182,5708,
3/21/2018,1/1/2019,4,1.76119995117188,1.77079999446869,1.72560000419617,805,
3/21/2018,2/1/2019,4,1.76139998435974,1.77069997787476,1.72739994525909,424,
3/21/2018,3/1/2019,4,1.77260005474091,1.76409995555878,1.74109995365143,139,
3/21/2018,4/1/2019,4,1.9481999874115,1.93690001964569,,92,
3/21/2018,5/1/2019,4,1.94900000095367,1.93309998512268,,74,
3/21/2018,6/1/2019,4,1.93470001220703,1.942999958992,1.91129994392395,226,
3/21/2018,7/1/2019,4,1.91690003871918,1.90090000629425,,11,
3/21/2018,8/1/2019,4,1.89090001583099,1.85119998455048,,0,
3/21/2018,9/1/2019,4,1.86010003089905,,,1,
3/21/2018,10/1/2019,4,1.72549998760223,,,0,
3/21/2018,11/1/2019,4,1.69219994544983,,,25,
3/21/2018,12/1/2019,4,1.66840004920959,1.64869999885559,,108,
3/21/2018,1/1/2020,4,1.66340005397797,,,25,
3/21/2018,2/1/2020,4,1.66960000991821,,,0,
3/21/2018,3/1/2020,4,1.68560004234314,,,0,
3/21/2018,4/1/2020,4,1.88240003585815,,,0,
3/21/2018,5/1/2020,4,1.88199996948242,,,0,
3/21/2018,6/1/2020,4,1.87170004844666,,,0,
3/21/2018,7/1/2020,4,1.85150003433228,,,0,
3/21/2018,8/1/2020,4,1.82439994812012,,,0,
3/21/2018,9/1/2020,4,1.79639995098114,,,0,
3/21/2018,10/1/2020,4,1.66719996929169,,,0,
3/21/2018,11/1/2020,4,1.63489997386932,,,0,
3/21/2018,12/1/2020,4,1.60599994659424,,,5,
3/21/2018,1/1/2021,4,1.60979998111725,,,0,
3/21/2018,2/1/2021,4,1.61880004405975,,,0,
3/21/2018,3/1/2021,4,1.63759994506836,,,0,
3/21/2018,4/1/2021,4,1.83949995040894,,,0,
3/21/2018,5/1/2021,4,1.84140002727509,,,0,
3/21/2018,6/1/2021,4,1.83580005168915,,,0,
3/21/2018,7/1/2021,4,1.8186000585556,,,0,
3/21/2018,8/1/2021,4,1.79449999332428,,,0,
3/21/2018,9/1/2021,4,1.7694000005722,,,0,
3/21/2018,10/1/2021,4,1.64320003986359,,,0,
3/21/2018,11/1/2021,4,1.61370003223419,,,0,
3/21/2018,12/1/2021,4,1.58749997615814,,,0,
3/21/2018,1/1/2022,4,1.59249997138977,,,0,
3/22/2018,5/1/2018,1,64.3000030517578,65.7399978637695,64.1399993896484,685358,
3/22/2018,6/1/2018,1,64.1800003051758,65.5199966430664,64,201282,
3/22/2018,7/1/2018,1,63.8300018310547,65.1100006103516,63.6500015258789,66019,
3/22/2018,8/1/2018,1,63.3699989318848,64.4499969482422,63.2000007629395,38935,
3/22/2018,9/1/2018,1,62.8400001525879,64,62.6300010681152,54493,
3/22/2018,10/1/2018,1,62.2999992370606,63.3300018310547,62.0699996948242,19167,
3/22/2018,11/1/2018,1,61.810001373291,62.4700012207031,61.5800018310547,12344,
3/22/2018,12/1/2018,1,61.3499984741211,62.4599990844727,61.0800018310547,86745,
3/22/2018,1/1/2019,1,60.8800010681152,61.4599990844727,60.5999984741211,9891,
3/22/2018,2/1/2019,1,60.3899993896484,60.9000015258789,60.189998626709,8997,
3/22/2018,3/1/2019,1,59.939998626709,60.8600006103516,59.6599998474121,7338,
3/22/2018,4/1/2019,1,59.5099983215332,59.6399993896484,59.1500015258789,1634,
3/22/2018,5/1/2019,1,59.1199989318848,,59.3400001525879,1643,
3/22/2018,6/1/2019,1,58.7700004577637,59.5499992370606,58.4500007629395,22177,
3/22/2018,7/1/2019,1,58.3800010681152,,58.5699996948242,1935,
3/22/2018,8/1/2019,1,58.0200004577637,,58.2299995422363,1162,
3/22/2018,9/1/2019,1,57.7000007629395,,57.8800010681152,5007,
3/22/2018,10/1/2019,1,57.4099998474121,,57.5900001525879,826,
3/22/2018,11/1/2019,1,57.1399993896484,,57.3199996948242,910,
3/22/2018,12/1/2019,1,56.9000015258789,57.6500015258789,56.560001373291,27742,
3/22/2018,1/1/2020,1,56.5999984741211,,56.7999992370605,425,
3/22/2018,2/1/2020,1,56.3199996948242,,,81,
3/22/2018,3/1/2020,1,56.0499992370606,55.8300018310547,55.8300018310547,858,
3/22/2018,4/1/2020,1,55.7700004577637,,,10,
3/22/2018,5/1/2020,1,55.5200004577637,,,10,
3/22/2018,6/1/2020,1,55.2900009155273,55.3300018310547,55.0099983215332,1729,
3/22/2018,7/1/2020,1,55.0400009155274,,,0,
3/22/2018,8/1/2020,1,54.8199996948242,,,0,
3/22/2018,9/1/2020,1,54.5999984741211,,,0,
3/22/2018,10/1/2020,1,54.3899993896484,,,0,
3/22/2018,11/1/2020,1,54.2099990844727,,,0,
3/22/2018,12/1/2020,1,54.0499992370606,54.3600006103516,53.6599998474121,4875,
3/22/2018,1/1/2021,1,53.8699989318848,,,0,
3/22/2018,2/1/2021,1,53.7099990844727,,,0,
3/22/2018,3/1/2021,1,53.5200004577637,,,0,
3/22/2018,4/1/2021,1,53.3600006103516,,,0,
3/22/2018,5/1/2021,1,53.189998626709,,,0,
3/22/2018,6/1/2021,1,53.0099983215332,,,84,
3/22/2018,7/1/2021,1,52.8199996948242,,,0,
3/22/2018,8/1/2021,1,52.6699981689453,,,0,
3/22/2018,9/1/2021,1,52.5400009155274,,,0,
3/22/2018,10/1/2021,1,52.4700012207031,,,0,
3/22/2018,11/1/2021,1,52.4099998474121,,,0,
3/22/2018,12/1/2021,1,52.2999992370606,52.2000007629395,52,749,
3/22/2018,1/1/2022,1,52.1599998474121,,,0,
3/22/2018,2/1/2022,1,52.0800018310547,,,0,
3/22/2018,3/1/2022,1,52.0099983215332,,,0,
3/22/2018,4/1/2022,1,51.9300003051758,,,0,
3/22/2018,5/1/2022,1,51.8699989318848,,,0,
3/22/2018,6/1/2022,1,51.810001373291,,,0,
3/22/2018,7/1/2022,1,51.6800003051758,,,0,
3/22/2018,8/1/2022,1,51.6800003051758,,,0,
3/22/2018,9/1/2022,1,51.7400016784668,,,0,
3/22/2018,10/1/2022,1,51.6399993896484,,,0,
3/22/2018,11/1/2022,1,51.6800003051758,,,0,
3/22/2018,12/1/2022,1,51.5699996948242,51.8699989318848,51.3199996948242,123,
3/22/2018,1/1/2023,1,51.560001373291,,,0,
3/22/2018,2/1/2023,1,51.5200004577637,,,0,
3/22/2018,3/1/2023,1,51.5299987792969,,,0,
3/22/2018,4/1/2023,1,51.4700012207031,,,0,
3/22/2018,5/1/2023,1,51.4300003051758,,,0,
3/22/2018,6/1/2023,1,51.5099983215332,,,0,
3/22/2018,7/1/2023,1,51.4500007629395,,,0,
3/22/2018,8/1/2023,1,51.4000015258789,,,0,
3/22/2018,9/1/2023,1,51.4799995422363,,,0,
3/22/2018,10/1/2023,1,51.4599990844727,,,0,
3/22/2018,11/1/2023,1,51.4599990844727,,,0,
3/22/2018,12/1/2023,1,51.5099983215332,,51.4900016784668,3,
3/22/2018,1/1/2024,1,51.5499992370606,,,0,
3/22/2018,2/1/2024,1,51.5800018310547,,,0,
3/22/2018,3/1/2024,1,51.6100006103516,,,0,
3/22/2018,4/1/2024,1,51.6300010681152,,,0,
3/22/2018,5/1/2024,1,51.6599998474121,,,0,
3/22/2018,6/1/2024,1,51.6500015258789,,,0,
3/22/2018,7/1/2024,1,51.7000007629395,,,0,
3/22/2018,8/1/2024,1,51.7200012207031,,,0,
3/22/2018,9/1/2024,1,51.7599983215332,,,0,
3/22/2018,10/1/2024,1,51.7700004577637,,,0,
3/22/2018,11/1/2024,1,51.810001373291,,,0,
3/22/2018,12/1/2024,1,51.7999992370605,,51.5,1,
3/22/2018,1/1/2025,1,51.8300018310547,,,0,
3/22/2018,2/1/2025,1,51.8699989318848,,,0,
3/22/2018,3/1/2025,1,51.9000015258789,,,0,
3/22/2018,4/1/2025,1,51.9300003051758,,,0,
3/22/2018,5/1/2025,1,51.9700012207031,,,0,
3/22/2018,6/1/2025,1,52,,,0,
3/22/2018,7/1/2025,1,52.0400009155273,,,0,
3/22/2018,8/1/2025,1,52.0699996948242,,,0,
3/22/2018,9/1/2025,1,52.1100006103516,,,0,
3/22/2018,10/1/2025,1,52.1399993896484,,,0,
3/22/2018,11/1/2025,1,52.1800003051758,,,0,
3/22/2018,12/1/2025,1,52.1599998474121,,,0,
3/22/2018,1/1/2026,1,52.2400016784668,,,0,
3/22/2018,2/1/2026,1,52.2799987792969,,,0,
3/22/2018,3/1/2026,1,52.310001373291,,,0,
3/22/2018,4/1/2026,1,52.3400001525879,,,0,
3/22/2018,5/1/2026,1,52.3800010681152,,,0,
3/22/2018,6/1/2026,1,52.4099998474121,,,0,
3/22/2018,7/1/2026,1,52.439998626709,,,0,
3/22/2018,8/1/2026,1,52.4799995422363,,,0,
3/22/2018,9/1/2026,1,52.5099983215332,,,0,
3/22/2018,10/1/2026,1,52.5400009155274,,,0,
3/22/2018,11/1/2026,1,52.5800018310547,,,0,
3/22/2018,12/1/2026,1,52.6100006103516,,,0,
3/22/2018,1/1/2027,1,52.6399993896484,,,0,
3/22/2018,2/1/2027,1,52.6699981689453,,,0,
3/22/2018,4/1/2018,3,1.99230003356934,2.01559996604919,1.98070001602173,28615,
3/22/2018,5/1/2018,3,1.99500000476837,2.01920008659363,1.98389995098114,68251,
3/22/2018,6/1/2018,3,1.99759995937347,2.01990008354187,1.98619997501373,33611,
3/22/2018,7/1/2018,3,1.99880003929138,2.01939988136291,1.98699998855591,16639,
3/22/2018,8/1/2018,3,1.99909996986389,2.01909995079041,1.98759996891022,10008,
3/22/2018,9/1/2018,3,2.00149989128113,2.01780009269714,1.9893000125885,5647,
3/22/2018,10/1/2018,3,2.00289988517761,2.01799988746643,1.99100005626678,3478,
3/22/2018,11/1/2018,3,2.00300002098083,2.01839995384216,1.99090003967285,1439,
3/22/2018,12/1/2018,3,2.00130009651184,2.01659989356995,1.98909997940063,6031,
3/22/2018,1/1/2019,3,2.00099992752075,2.0158998966217,1.9889999628067,488,
3/22/2018,2/1/2019,3,1.99759995937347,2.01160001754761,1.98570001125336,326,
3/22/2018,3/1/2019,3,1.98740005493164,2.00029993057251,1.97549998760223,218,
3/22/2018,4/1/2019,3,1.96879994869232,1.97049999237061,1.9695999622345,259,
3/22/2018,5/1/2019,3,1.95510005950928,,1.96080005168915,64,
3/22/2018,6/1/2019,3,1.94589996337891,1.95099997520447,1.93439996242523,592,
3/22/2018,7/1/2019,3,1.94430005550385,,,3,
3/22/2018,8/1/2019,3,1.94449996948242,,,1,
3/22/2018,9/1/2019,3,1.94770002365112,,,1,
3/22/2018,10/1/2019,3,1.95270001888275,,,0,
3/22/2018,11/1/2019,3,1.958899974823,,,4,
3/22/2018,12/1/2019,3,1.96440005302429,,1.96730005741119,77,
3/22/2018,1/1/2020,3,1.9679000377655,1.97000002861023,1.97000002861023,5,
3/22/2018,2/1/2020,3,1.96510004997253,,,4,
3/22/2018,3/1/2020,3,1.95739996433258,,,6,
3/22/2018,4/1/2020,3,1.94319999217987,,,5,
3/22/2018,5/1/2020,3,1.93340003490448,,,2,
3/22/2018,6/1/2020,3,1.92739999294281,,,0,
3/22/2018,7/1/2020,3,1.92859995365143,,,0,
3/22/2018,8/1/2020,3,1.92980003356934,,,0,
3/22/2018,9/1/2020,3,1.9316999912262,,,0,
3/22/2018,10/1/2020,3,1.93149995803833,,,0,
3/22/2018,11/1/2020,3,1.9316999912262,,,0,
3/22/2018,12/1/2020,3,1.9326000213623,,,25,
3/22/2018,1/1/2021,3,1.93599998950958,,,0,
3/22/2018,2/1/2021,3,1.93519997596741,,,0,
3/22/2018,3/1/2021,3,1.92929995059967,,,0,
3/22/2018,4/1/2021,3,1.91820001602173,,,0,
3/22/2018,5/1/2021,3,1.91700005531311,,,0,
3/22/2018,6/1/2021,3,1.90880000591278,,,0,
3/22/2018,7/1/2021,3,1.90439999103546,,,0,
3/22/2018,8/1/2021,3,1.9041999578476,,,0,
3/22/2018,9/1/2021,3,1.90429997444153,,,0,
3/22/2018,10/1/2021,3,1.90470004081726,,,0,
3/22/2018,11/1/2021,3,1.9025000333786,,,0,
3/22/2018,12/1/2021,3,1.90160000324249,,,0,
3/22/2018,1/1/2022,3,1.90760004520416,,,0,
3/22/2018,4/1/2018,4,2.00959992408752,2.02270007133484,1.98849999904633,24195,
3/22/2018,5/1/2018,4,2.01789999008179,2.03220009803772,1.99779999256134,68531,
3/22/2018,6/1/2018,4,2.01889991760254,2.03250002861023,2,33002,
3/22/2018,7/1/2018,4,2.01090002059937,2.02410006523132,1.99349999427795,15213,
3/22/2018,8/1/2018,4,1.994500041008,2.00690007209778,1.978600025177,9067,
3/22/2018,9/1/2018,4,1.96969997882843,1.97959995269775,1.95420002937317,7797,
3/22/2018,10/1/2018,4,1.83229994773865,1.84319996833801,1.81690001487732,3370,
3/22/2018,11/1/2018,4,1.7940000295639,1.80509996414185,1.78020000457764,2133,
3/22/2018,12/1/2018,4,1.7668000459671,1.77769994735718,1.75150001049042,4119,
3/22/2018,1/1/2019,4,1.7558000087738,1.76639997959137,1.74059998989105,558,
3/22/2018,2/1/2019,4,1.75559997558594,1.76629996299744,1.74059998989105,515,
3/22/2018,3/1/2019,4,1.7664999961853,1.76419997215271,1.76080000400543,418,
3/22/2018,4/1/2019,4,1.94210004806519,,1.94620001316071,282,
3/22/2018,5/1/2019,4,1.94249999523163,,1.93480002880096,183,
3/22/2018,6/1/2019,4,1.9268000125885,1.92770004272461,1.91079998016357,455,
3/22/2018,7/1/2019,4,1.90869998931885,,,11,
3/22/2018,8/1/2019,4,1.88269996643066,,,0,
3/22/2018,9/1/2019,4,1.85189998149872,,,0,
3/22/2018,10/1/2019,4,1.71730005741119,,,0,
3/22/2018,11/1/2019,4,1.68389999866486,,,0,
3/22/2018,12/1/2019,4,1.66009998321533,1.64999997615814,1.64999997615814,22,
3/22/2018,1/1/2020,4,1.65460002422333,,,0,
3/22/2018,2/1/2020,4,1.6603000164032,,,0,
3/22/2018,3/1/2020,4,1.67589998245239,,,0,
3/22/2018,4/1/2020,4,1.87220001220703,,,0,
3/22/2018,5/1/2020,4,1.87129998207092,,,0,
3/22/2018,6/1/2020,4,1.86049997806549,,,0,
3/22/2018,7/1/2020,4,1.83980000019074,,,0,
3/22/2018,8/1/2020,4,1.8121999502182,,,0,
3/22/2018,9/1/2020,4,1.78380000591278,,,0,
3/22/2018,10/1/2020,4,1.65409994125366,,,0,
3/22/2018,11/1/2020,4,1.62129998207092,,,0,
3/22/2018,12/1/2020,4,1.59189999103546,,,15,
3/22/2018,1/1/2021,4,1.59560000896454,,,0,
3/22/2018,2/1/2021,4,1.60450005531311,,,0,
3/22/2018,3/1/2021,4,1.62329995632172,,,0,
3/22/2018,4/1/2021,4,1.82509994506836,,,0,
3/22/2018,5/1/2021,4,1.82690000534058,,,0,
3/22/2018,6/1/2021,4,1.82120001316071,,,0,
3/22/2018,7/1/2021,4,1.80390000343323,,,0,
3/22/2018,8/1/2021,4,1.77970004081726,,,0,
3/22/2018,9/1/2021,4,1.75460004806519,,,0,
3/22/2018,10/1/2021,4,1.62829995155334,,,0,
3/22/2018,11/1/2021,4,1.59870004653931,,,0,
3/22/2018,12/1/2021,4,1.57239997386932,,,0,
3/22/2018,1/1/2022,4,1.57739996910095,,,0,
3/23/2018,5/1/2018,1,65.879997253418,66,64.1100006103516,748123,
3/23/2018,6/1/2018,1,65.7099990844727,65.8199996948242,63.9799995422363,169751,
3/23/2018,7/1/2018,1,65.2900009155273,65.4000015258789,63.6699981689453,58911,
3/23/2018,8/1/2018,1,64.7399978637695,64.8399963378906,63.1500015258789,40635,
3/23/2018,9/1/2018,1,64.1600036621094,64.2600021362305,62.689998626709,38285,
3/23/2018,10/1/2018,1,63.560001373291,63.6300010681152,62.1599998474121,21215,
3/23/2018,11/1/2018,1,63.0099983215332,63.0900001525879,61.6699981689453,12164,
3/23/2018,12/1/2018,1,62.5099983215332,62.6199989318848,61.1500015258789,74204,
3/23/2018,1/1/2019,1,61.9900016784668,62.0299987792969,60.7200012207031,7908,
3/23/2018,2/1/2019,1,61.4599990844727,61.4900016784668,60.2799987792969,6504,
3/23/2018,3/1/2019,1,60.9599990844727,61.0400009155273,59.7700004577637,6127,
3/23/2018,4/1/2019,1,60.5,60.0200004577637,,1392,
3/23/2018,5/1/2019,1,60.0900001525879,59.5900001525879,,2701,
3/23/2018,6/1/2019,1,59.689998626709,59.7400016784668,58.6399993896484,21297,
3/23/2018,7/1/2019,1,59.2799987792969,58.7700004577637,,1718,
3/23/2018,8/1/2019,1,58.9000015258789,58.3699989318848,,1710,
3/23/2018,9/1/2019,1,58.560001373291,58.060001373291,,5768,
3/23/2018,10/1/2019,1,58.2400016784668,57.9900016784668,57.9900016784668,1195,
3/23/2018,11/1/2019,1,57.939998626709,57.4500007629395,,756,
3/23/2018,12/1/2019,1,57.689998626709,57.7099990844727,56.75,26519,
3/23/2018,1/1/2020,1,57.3699989318848,56.8400001525879,,158,
3/23/2018,2/1/2020,1,57.0900001525879,,,300,
3/23/2018,3/1/2020,1,56.7999992370605,56.3800010681152,56.3800010681152,69,
3/23/2018,4/1/2020,1,56.5,,,21,
3/23/2018,5/1/2020,1,56.2099990844727,,,0,
3/23/2018,6/1/2020,1,55.9599990844727,55.7900009155273,55.1500015258789,1508,
3/23/2018,7/1/2020,1,55.689998626709,55.439998626709,55.439998626709,53,
3/23/2018,8/1/2020,1,55.4500007629395,,,0,
3/23/2018,9/1/2020,1,55.2200012207031,,,0,
3/23/2018,10/1/2020,1,55,,,0,
3/23/2018,11/1/2020,1,54.7999992370606,,,0,
3/23/2018,12/1/2020,1,54.6300010681152,54.6399993896484,53.8800010681152,3309,
3/23/2018,1/1/2021,1,54.439998626709,,,25,
3/23/2018,2/1/2021,1,54.2599983215332,,,25,
3/23/2018,3/1/2021,1,54.0699996948242,,,200,
3/23/2018,4/1/2021,1,53.9099998474121,,,200,
3/23/2018,5/1/2021,1,53.7099990844727,,,200,
3/23/2018,6/1/2021,1,53.5200004577637,,,23,
3/23/2018,7/1/2021,1,53.3199996948242,,,200,
3/23/2018,8/1/2021,1,53.1599998474121,,,200,
3/23/2018,9/1/2021,1,53.0299987792969,,,200,
3/23/2018,10/1/2021,1,52.9599990844727,,,200,
3/23/2018,11/1/2021,1,52.8899993896484,,,200,
3/23/2018,12/1/2021,1,52.7599983215332,52.5999984741211,52.5900001525879,366,
3/23/2018,1/1/2022,1,52.6100006103516,,,0,
3/23/2018,2/1/2022,1,52.5299987792969,,,0,
3/23/2018,3/1/2022,1,52.4500007629395,,,0,
3/23/2018,4/1/2022,1,52.3600006103516,,,0,
3/23/2018,5/1/2022,1,52.2999992370606,,,0,
3/23/2018,6/1/2022,1,52.2299995422363,,,0,
3/23/2018,7/1/2022,1,52.0999984741211,,,0,
3/23/2018,8/1/2022,1,52.0999984741211,,,0,
3/23/2018,9/1/2022,1,52.1500015258789,,,0,
3/23/2018,10/1/2022,1,52.0499992370606,,,0,
3/23/2018,11/1/2022,1,52.0900001525879,,,0,
3/23/2018,12/1/2022,1,51.9799995422363,51.7700004577637,51.4199981689453,199,
3/23/2018,1/1/2023,1,51.9700012207031,,,0,
3/23/2018,2/1/2023,1,51.9300003051758,,,0,
3/23/2018,3/1/2023,1,51.939998626709,,,0,
3/23/2018,4/1/2023,1,51.8800010681152,,,0,
3/23/2018,5/1/2023,1,51.8400001525879,,,0,
3/23/2018,6/1/2023,1,51.9199981689453,,,0,
3/23/2018,7/1/2023,1,51.8600006103516,,,0,
3/23/2018,8/1/2023,1,51.810001373291,,,0,
3/23/2018,9/1/2023,1,51.8899993896484,,,0,
3/23/2018,10/1/2023,1,51.8699989318848,,,0,
3/23/2018,11/1/2023,1,51.8699989318848,,,0,
3/23/2018,12/1/2023,1,51.9199981689453,51.6100006103516,51.5999984741211,43,
3/23/2018,1/1/2024,1,51.9599990844727,,,0,
3/23/2018,2/1/2024,1,51.9900016784668,,,0,
3/23/2018,3/1/2024,1,52.0200004577637,,,0,
3/23/2018,4/1/2024,1,52.0400009155273,,,0,
3/23/2018,5/1/2024,1,52.0699996948242,,,0,
3/23/2018,6/1/2024,1,52.060001373291,,,0,
3/23/2018,7/1/2024,1,52.1100006103516,,,0,
3/23/2018,8/1/2024,1,52.1300010681152,,,0,
3/23/2018,9/1/2024,1,52.1699981689453,,,0,
3/23/2018,10/1/2024,1,52.1800003051758,,,0,
3/23/2018,11/1/2024,1,52.2200012207031,,,0,
3/23/2018,12/1/2024,1,52.2099990844727,,,0,
3/23/2018,1/1/2025,1,52.2400016784668,,,0,
3/23/2018,2/1/2025,1,52.2799987792969,,,0,
3/23/2018,3/1/2025,1,52.310001373291,,,0,
3/23/2018,4/1/2025,1,52.3400001525879,,,0,
3/23/2018,5/1/2025,1,52.3800010681152,,,0,
3/23/2018,6/1/2025,1,52.4099998474121,,,0,
3/23/2018,7/1/2025,1,52.4500007629395,,,0,
3/23/2018,8/1/2025,1,52.4799995422363,,,0,
3/23/2018,9/1/2025,1,52.5200004577637,,,0,
3/23/2018,10/1/2025,1,52.5499992370605,,,0,
3/23/2018,11/1/2025,1,52.5900001525879,,,0,
3/23/2018,12/1/2025,1,52.5699996948242,,,0,
3/23/2018,1/1/2026,1,52.6500015258789,,,0,
3/23/2018,2/1/2026,1,52.689998626709,,,0,
3/23/2018,3/1/2026,1,52.7200012207031,,,0,
3/23/2018,4/1/2026,1,52.75,,,0,
3/23/2018,5/1/2026,1,52.7900009155273,,,0,
3/23/2018,6/1/2026,1,52.8199996948242,,,0,
3/23/2018,7/1/2026,1,52.8499984741211,,,0,
3/23/2018,8/1/2026,1,52.8899993896484,,,0,
3/23/2018,9/1/2026,1,52.9199981689453,,,0,
3/23/2018,10/1/2026,1,52.9500007629395,,,0,
3/23/2018,11/1/2026,1,52.9900016784668,,,0,
3/23/2018,12/1/2026,1,53.0200004577637,,,0,
3/23/2018,1/1/2027,1,53.0499992370605,,,0,
3/23/2018,2/1/2027,1,53.0800018310547,,,0,
3/23/2018,4/1/2018,3,2.01839995384216,2.02509999275208,1.98679995536804,22380,
3/23/2018,5/1/2018,3,2.02099990844727,2.02769994735718,1.98950004577637,64223,
3/23/2018,6/1/2018,3,2.02419996261597,2.0297999382019,1.99290001392365,34460,
3/23/2018,7/1/2018,3,2.02609992027283,2.03029990196228,1.994500041008,16573,
3/23/2018,8/1/2018,3,2.02699995040894,2.02990007400513,1.9951000213623,9294,
3/23/2018,9/1/2018,3,2.02940011024475,2.03229999542236,1.99779999256134,6430,
3/23/2018,10/1/2018,3,2.03060007095337,2.03329992294312,1.99870002269745,2985,
3/23/2018,11/1/2018,3,2.0304000377655,2.03309988975525,1.99880003929138,1978,
3/23/2018,12/1/2018,3,2.02839994430542,2.03090000152588,1.99689996242523,8458,
3/23/2018,1/1/2019,3,2.02800011634827,2.0304000377655,1.99639999866486,435,
3/23/2018,2/1/2019,3,2.0246000289917,2.02600002288818,1.99399995803833,225,
3/23/2018,3/1/2019,3,2.01419997215271,2.01690006256104,1.98409998416901,101,
3/23/2018,4/1/2019,3,1.99520003795624,1.99699997901917,1.99409997463226,88,
3/23/2018,5/1/2019,3,1.98169994354248,1.97759997844696,,9,
3/23/2018,6/1/2019,3,1.97399997711182,1.97409999370575,1.95319998264313,357,
3/23/2018,7/1/2019,3,1.9724999666214,1.95239996910095,,0,
3/23/2018,8/1/2019,3,1.97230005264282,1.94949996471405,,0,
3/23/2018,9/1/2019,3,1.97560000419617,1.95159995555878,,0,
3/23/2018,10/1/2019,3,1.98010003566742,,,0,
3/23/2018,11/1/2019,3,1.98570001125336,,,2,
3/23/2018,12/1/2019,3,1.99039995670319,1.98049998283386,1.97850000858307,175,
3/23/2018,1/1/2020,3,1.99360001087189,,,2,
3/23/2018,2/1/2020,3,1.99039995670319,,,0,
3/23/2018,3/1/2020,3,1.98239994049072,,,0,
3/23/2018,4/1/2020,3,1.96780002117157,,,0,
3/23/2018,5/1/2020,3,1.95770001411438,,,0,
3/23/2018,6/1/2020,3,1.95130002498627,,,6,
3/23/2018,7/1/2020,3,1.95220005512238,,,0,
3/23/2018,8/1/2020,3,1.95299994945526,,,0,
3/23/2018,9/1/2020,3,1.95459997653961,,,0,
3/23/2018,10/1/2020,3,1.9539999961853,,,0,
3/23/2018,11/1/2020,3,1.95389997959137,,,0,
3/23/2018,12/1/2020,3,1.95439994335175,,,103,
3/23/2018,1/1/2021,3,1.95780003070831,,,0,
3/23/2018,2/1/2021,3,1.95700001716614,,,0,
3/23/2018,3/1/2021,3,1.9510999917984,,,0,
3/23/2018,4/1/2021,3,1.94000005722046,,,0,
3/23/2018,5/1/2021,3,1.93879997730255,,,0,
3/23/2018,6/1/2021,3,1.93060004711151,,,0,
3/23/2018,7/1/2021,3,1.92620003223419,,,0,
3/23/2018,8/1/2021,3,1.92599999904633,,,0,
3/23/2018,9/1/2021,3,1.92610001564026,,,0,
3/23/2018,10/1/2021,3,1.9264999628067,,,0,
3/23/2018,11/1/2021,3,1.92429995536804,,,0,
3/23/2018,12/1/2021,3,1.92340004444122,,,0,
3/23/2018,1/1/2022,3,1.9293999671936,,,0,
3/23/2018,4/1/2018,4,2.0336000919342,2.04380011558533,2.0048999786377,28236,
3/23/2018,5/1/2018,4,2.04150009155273,2.05170011520386,2.01360011100769,69459,
3/23/2018,6/1/2018,4,2.0443000793457,2.05170011520386,2.01600003242493,36098,
3/23/2018,7/1/2018,4,2.03830003738403,2.04259991645813,2.00769996643066,17109,
3/23/2018,8/1/2018,4,2.02220010757446,2.02550005912781,1.99070000648499,9953,
3/23/2018,9/1/2018,4,1.99759995937347,1.99899995326996,1.96580004692078,9348,
3/23/2018,10/1/2018,4,1.85899996757507,1.86080002784729,1.82799994945526,3971,
3/23/2018,11/1/2018,4,1.82179999351501,1.82330000400543,1.79009997844696,1795,
3/23/2018,12/1/2018,4,1.79460000991821,1.79680001735687,1.76310002803803,3978,
3/23/2018,1/1/2019,4,1.7833000421524,1.78550004959106,1.75240004062653,647,
3/23/2018,2/1/2019,4,1.7833000421524,1.78519999980927,1.7532000541687,318,
3/23/2018,3/1/2019,4,1.79439997673035,1.78429996967316,1.78170001506805,57,
3/23/2018,4/1/2019,4,1.9708000421524,1.96340000629425,,15,
3/23/2018,5/1/2019,4,1.97119998931885,1.9650000333786,,4,
3/23/2018,6/1/2019,4,1.95560002326965,1.95770001411438,,12,
3/23/2018,7/1/2019,4,1.93620002269745,1.91390001773834,,0,
3/23/2018,8/1/2019,4,1.91019999980927,,,0,
3/23/2018,9/1/2019,4,1.87940001487732,,,0,
3/23/2018,10/1/2019,4,1.74479997158051,,,0,
3/23/2018,11/1/2019,4,1.71140003204346,,,25,
3/23/2018,12/1/2019,4,1.68760001659393,1.66499996185303,,66,
3/23/2018,1/1/2020,4,1.6826000213623,,,25,
3/23/2018,2/1/2020,4,1.68830001354218,,,0,
3/23/2018,3/1/2020,4,1.70389997959137,,,0,
3/23/2018,4/1/2020,4,1.90020000934601,,,0,
3/23/2018,5/1/2020,4,1.8992999792099,,,0,
3/23/2018,6/1/2020,4,1.88849997520447,,,0,
3/23/2018,7/1/2020,4,1.86779999732971,,,0,
3/23/2018,8/1/2020,4,1.84019994735718,,,0,
3/23/2018,9/1/2020,4,1.81180000305176,,,0,
3/23/2018,10/1/2020,4,1.68210005760193,,,0,
3/23/2018,11/1/2020,4,1.6492999792099,,,0,
3/23/2018,12/1/2020,4,1.61989998817444,,,0,
3/23/2018,1/1/2021,4,1.62360000610352,,,0,
3/23/2018,2/1/2021,4,1.63250005245209,,,0,
3/23/2018,3/1/2021,4,1.65129995346069,,,0,
3/23/2018,4/1/2021,4,1.85309994220734,,,0,
3/23/2018,5/1/2021,4,1.85490000247955,,,0,
3/23/2018,6/1/2021,4,1.84920001029968,,,0,
3/23/2018,7/1/2021,4,1.8319000005722,,,0,
3/23/2018,8/1/2021,4,1.80770003795624,,,0,
3/23/2018,9/1/2021,4,1.78260004520416,,,0,
3/23/2018,10/1/2021,4,1.65629994869232,,,0,
3/23/2018,11/1/2021,4,1.62670004367828,,,0,
3/23/2018,12/1/2021,4,1.6003999710083,,,0,
3/23/2018,1/1/2022,4,1.60539996623993,,,0,
3/26/2018,5/1/2018,1,65.5500030517578,66.5500030517578,65.0800018310547,582487,
3/26/2018,6/1/2018,1,65.4100036621094,66.370002746582,64.9400024414063,114414,
3/26/2018,7/1/2018,1,65.0299987792969,65.9599990844727,64.5599975585938,38051,
3/26/2018,8/1/2018,1,64.4899978637695,65.3899993896484,64.0400009155273,21733,
3/26/2018,9/1/2018,1,63.9199981689453,64.8000030517578,63.4700012207031,24872,
3/26/2018,10/1/2018,1,63.3300018310547,64.1900024414062,62.9900016784668,9134,
3/26/2018,11/1/2018,1,62.7900009155273,63.5499992370606,62.4300003051758,7247,
3/26/2018,12/1/2018,1,62.2799987792969,63.0900001525879,61.9000015258789,47770,
3/26/2018,1/1/2019,1,61.7700004577637,62.5999984741211,61.439998626709,8761,
3/26/2018,2/1/2019,1,61.2400016784668,61.9599990844727,61,6201,
3/26/2018,3/1/2019,1,60.7599983215332,61.4500007629395,60.5499992370605,5523,
3/26/2018,4/1/2019,1,60.2999992370606,61,60.0200004577637,5712,
3/26/2018,5/1/2019,1,59.8899993896484,59.9700012207031,59.9599990844727,6020,
3/26/2018,6/1/2019,1,59.5,60.1699981689453,59.2200012207031,14184,
3/26/2018,7/1/2019,1,59.0900001525879,59.75,59.3499984741211,1076,
3/26/2018,8/1/2019,1,58.7200012207031,,,1280,
3/26/2018,9/1/2019,1,58.3899993896484,58.560001373291,58.560001373291,2873,
3/26/2018,10/1/2019,1,58.0699996948242,,,885,
3/26/2018,11/1/2019,1,57.7799987792969,,,771,
3/26/2018,12/1/2019,1,57.5200004577637,58.0999984741211,57.3199996948242,13818,
3/26/2018,1/1/2020,1,57.2000007629395,,,231,
3/26/2018,2/1/2020,1,56.9000015258789,,,61,
3/26/2018,3/1/2020,1,56.6100006103516,,,6,
3/26/2018,4/1/2020,1,56.3199996948242,,,6,
3/26/2018,5/1/2020,1,56.0699996948242,,,0,
3/26/2018,6/1/2020,1,55.8300018310547,56.2999992370605,55.7000007629395,324,
3/26/2018,7/1/2020,1,55.5800018310547,,,6,
3/26/2018,8/1/2020,1,55.3600006103516,,,0,
3/26/2018,9/1/2020,1,55.1100006103516,,,0,
3/26/2018,10/1/2020,1,54.8899993896484,,,0,
3/26/2018,11/1/2020,1,54.689998626709,,,6,
3/26/2018,12/1/2020,1,54.5,54.7900009155273,54.3400001525879,2307,
3/26/2018,1/1/2021,1,54.2999992370605,,,50,
3/26/2018,2/1/2021,1,54.1300010681152,,,50,
3/26/2018,3/1/2021,1,53.9500007629395,,,0,
3/26/2018,4/1/2021,1,53.7900009155274,,,0,
3/26/2018,5/1/2021,1,53.5999984741211,,,0,
3/26/2018,6/1/2021,1,53.4099998474121,,,4,
3/26/2018,7/1/2021,1,53.2099990844727,,,0,
3/26/2018,8/1/2021,1,53.0499992370605,,,0,
3/26/2018,9/1/2021,1,52.9199981689453,,,0,
3/26/2018,10/1/2021,1,52.8499984741211,,,0,
3/26/2018,11/1/2021,1,52.7799987792969,,,0,
3/26/2018,12/1/2021,1,52.6599998474121,52.8600006103516,52.5499992370605,300,
3/26/2018,1/1/2022,1,52.5099983215332,,,0,
3/26/2018,2/1/2022,1,52.4300003051758,,,0,
3/26/2018,3/1/2022,1,52.3499984741211,,,0,
3/26/2018,4/1/2022,1,52.2599983215332,,,0,
3/26/2018,5/1/2022,1,52.2000007629395,,,0,
3/26/2018,6/1/2022,1,52.1300010681152,,,0,
3/26/2018,7/1/2022,1,52,,,0,
3/26/2018,8/1/2022,1,52,,,0,
3/26/2018,9/1/2022,1,52.0499992370606,,,0,
3/26/2018,10/1/2022,1,51.9500007629395,,,0,
3/26/2018,11/1/2022,1,51.9900016784668,,,0,
3/26/2018,12/1/2022,1,51.8699989318848,51.8800010681152,51.7700004577637,32,
3/26/2018,1/1/2023,1,51.8499984741211,,,0,
3/26/2018,2/1/2023,1,51.810001373291,,,0,
3/26/2018,3/1/2023,1,51.810001373291,,,0,
3/26/2018,4/1/2023,1,51.7400016784668,,,0,
3/26/2018,5/1/2023,1,51.7000007629395,,,0,
3/26/2018,6/1/2023,1,51.7700004577637,,,0,
3/26/2018,7/1/2023,1,51.7000007629395,,,0,
3/26/2018,8/1/2023,1,51.6500015258789,,,0,
3/26/2018,9/1/2023,1,51.7200012207031,,,0,
3/26/2018,10/1/2023,1,51.689998626709,,,0,
3/26/2018,11/1/2023,1,51.689998626709,,,0,
3/26/2018,12/1/2023,1,51.7299995422363,,51.9099998474121,8,
3/26/2018,1/1/2024,1,51.7700004577637,,,0,
3/26/2018,2/1/2024,1,51.7999992370605,,,0,
3/26/2018,3/1/2024,1,51.8300018310547,,,0,
3/26/2018,4/1/2024,1,51.8499984741211,,,0,
3/26/2018,5/1/2024,1,51.8800010681152,,,0,
3/26/2018,6/1/2024,1,51.8699989318848,,,0,
3/26/2018,7/1/2024,1,51.9199981689453,,,0,
3/26/2018,8/1/2024,1,51.939998626709,,,0,
3/26/2018,9/1/2024,1,51.9799995422363,,,0,
3/26/2018,10/1/2024,1,51.9900016784668,,,0,
3/26/2018,11/1/2024,1,52.0299987792969,,,0,
3/26/2018,12/1/2024,1,52.0200004577637,,,0,
3/26/2018,1/1/2025,1,52.0499992370606,,,0,
3/26/2018,2/1/2025,1,52.0900001525879,,,0,
3/26/2018,3/1/2025,1,52.1199989318848,,,0,
3/26/2018,4/1/2025,1,52.1500015258789,,,0,
3/26/2018,5/1/2025,1,52.189998626709,,,0,
3/26/2018,6/1/2025,1,52.2200012207031,,,0,
3/26/2018,7/1/2025,1,52.2599983215332,,,0,
3/26/2018,8/1/2025,1,52.2900009155273,,,0,
3/26/2018,9/1/2025,1,52.3300018310547,,,0,
3/26/2018,10/1/2025,1,52.3600006103516,,,0,
3/26/2018,11/1/2025,1,52.4000015258789,,,0,
3/26/2018,12/1/2025,1,52.3800010681152,,,0,
3/26/2018,1/1/2026,1,52.4599990844727,,,0,
3/26/2018,2/1/2026,1,52.5,,,0,
3/26/2018,3/1/2026,1,52.5299987792969,,,0,
3/26/2018,4/1/2026,1,52.560001373291,,,0,
3/26/2018,5/1/2026,1,52.5999984741211,,,0,
3/26/2018,6/1/2026,1,52.6300010681152,,,0,
3/26/2018,7/1/2026,1,52.6599998474121,,,0,
3/26/2018,8/1/2026,1,52.7000007629395,,,0,
3/26/2018,9/1/2026,1,52.7299995422363,,,0,
3/26/2018,10/1/2026,1,52.7599983215332,,,0,
3/26/2018,11/1/2026,1,52.7999992370606,,,0,
3/26/2018,12/1/2026,1,52.8300018310547,,,0,
3/26/2018,1/1/2027,1,52.8600006103516,,,0,
3/26/2018,2/1/2027,1,52.8899993896484,,,0,
3/26/2018,4/1/2018,3,2.01500010490417,2.0336000919342,2.0025999546051,22059,
3/26/2018,5/1/2018,3,2.01799988746643,2.03660011291504,2.00550007820129,55233,
3/26/2018,6/1/2018,3,2.02040004730225,2.03920006752014,2.00889992713928,21247,
3/26/2018,7/1/2018,3,2.02090001106262,2.04080009460449,2.01040005683899,12640,
3/26/2018,8/1/2018,3,2.02119994163513,2.04159998893738,2.01119995117187,6402,
3/26/2018,9/1/2018,3,2.02340006828308,2.0436999797821,2.0132999420166,3892,
3/26/2018,10/1/2018,3,2.02449989318848,2.04450011253357,2.01460003852844,1748,
3/26/2018,11/1/2018,3,2.02439999580383,2.04380011558533,2.01440000534058,901,
3/26/2018,12/1/2018,3,2.02230000495911,2.04180002212524,2.01239991188049,4605,
3/26/2018,1/1/2019,3,2.02169990539551,2.04089999198914,2.01259994506836,1062,
3/26/2018,2/1/2019,3,2.01839995384216,2.03640007972717,2.0090000629425,262,
3/26/2018,3/1/2019,3,2.00859999656677,2.0239999294281,1.99890005588532,341,
3/26/2018,4/1/2019,3,1.99059998989105,1.99030005931854,1.98500001430511,201,
3/26/2018,5/1/2019,3,1.97790002822876,,,28,
3/26/2018,6/1/2019,3,1.97210001945496,1.97609996795654,1.96039998531342,261,
3/26/2018,7/1/2019,3,1.97160005569458,,,0,
3/26/2018,8/1/2019,3,1.97140002250671,,,1,
3/26/2018,9/1/2019,3,1.97469997406006,,,1,
3/26/2018,10/1/2019,3,1.97920000553131,,,0,
3/26/2018,11/1/2019,3,1.98479998111725,,,0,
3/26/2018,12/1/2019,3,1.98979997634888,1.98959994316101,1.98399996757507,4,
3/26/2018,1/1/2020,3,1.99319994449615,,,0,
3/26/2018,2/1/2020,3,1.99030005931854,,,0,
3/26/2018,3/1/2020,3,1.98249995708466,,,0,
3/26/2018,4/1/2020,3,1.96809995174408,,,0,
3/26/2018,5/1/2020,3,1.95829999446869,,,0,
3/26/2018,6/1/2020,3,1.95210003852844,,,0,
3/26/2018,7/1/2020,3,1.95299994945526,,,0,
3/26/2018,8/1/2020,3,1.95379996299744,,,0,
3/26/2018,9/1/2020,3,1.95539999008179,,,0,
3/26/2018,10/1/2020,3,1.95480000972748,,,0,
3/26/2018,11/1/2020,3,1.95469999313355,,,0,
3/26/2018,12/1/2020,3,1.95519995689392,,,0,
3/26/2018,1/1/2021,3,1.95860004425049,,,0,
3/26/2018,2/1/2021,3,1.95780003070831,,,0,
3/26/2018,3/1/2021,3,1.95190000534058,,,0,
3/26/2018,4/1/2021,3,1.94079995155334,,,0,
3/26/2018,5/1/2021,3,1.93959999084473,,,0,
3/26/2018,6/1/2021,3,1.9313999414444,,,0,
3/26/2018,7/1/2021,3,1.92700004577637,,,0,
3/26/2018,8/1/2021,3,1.9268000125885,,,0,
3/26/2018,9/1/2021,3,1.92690002918243,,,0,
3/26/2018,10/1/2021,3,1.92729997634888,,,0,
3/26/2018,11/1/2021,3,1.92509996891022,,,0,
3/26/2018,12/1/2021,3,1.9242000579834,,,0,
3/26/2018,1/1/2022,3,1.93019998073578,,,0,
3/26/2018,4/1/2018,4,2.01040005683899,2.04629993438721,2.00200009346008,33673,
3/26/2018,5/1/2018,4,2.02029991149902,2.05450010299683,2.01320004463196,69421,
3/26/2018,6/1/2018,4,2.02530002593994,2.05620002746582,2.01810002326965,33431,
3/26/2018,7/1/2018,4,2.02099990844727,2.04990005493164,2.01340007781982,16153,
3/26/2018,8/1/2018,4,2.00710010528564,2.03439998626709,1.99930000305176,9668,
3/26/2018,9/1/2018,4,1.98459994792938,2.00990009307861,1.97609996795654,9624,
3/26/2018,10/1/2018,4,1.85109996795654,1.8717999458313,1.83959996700287,3437,
3/26/2018,11/1/2018,4,1.81410002708435,1.83459997177124,1.80289995670319,1747,
3/26/2018,12/1/2018,4,1.78659999370575,1.80719995498657,1.77590000629425,3639,
3/26/2018,1/1/2019,4,1.77450001239777,1.7960000038147,1.76489996910095,449,
3/26/2018,2/1/2019,4,1.77349996566772,1.79540002346039,1.76499998569489,258,
3/26/2018,3/1/2019,4,1.78349995613098,1.79260003566742,1.77699995040894,178,
3/26/2018,4/1/2019,4,1.95869994163513,,1.95949995517731,94,
3/26/2018,5/1/2019,4,1.95899999141693,,1.95969998836517,41,
3/26/2018,6/1/2019,4,1.94500005245209,1.96360003948212,1.93869996070862,136,
3/26/2018,7/1/2019,4,1.92690002918243,,,0,
3/26/2018,8/1/2019,4,1.90090000629425,,,1,
3/26/2018,9/1/2019,4,1.87119996547699,,,55,
3/26/2018,10/1/2019,4,1.73660004138947,,,0,
3/26/2018,11/1/2019,4,1.70319998264313,,,0,
3/26/2018,12/1/2019,4,1.67980003356934,,,11,
3/26/2018,1/1/2020,4,1.67630004882813,,,0,
3/26/2018,2/1/2020,4,1.682000041008,,,0,
3/26/2018,3/1/2020,4,1.69760000705719,,,0,
3/26/2018,4/1/2020,4,1.89390003681183,,,0,
3/26/2018,5/1/2020,4,1.89300000667572,,,0,
3/26/2018,6/1/2020,4,1.88220000267029,,,0,
3/26/2018,7/1/2020,4,1.86150002479553,,,0,
3/26/2018,8/1/2020,4,1.833899974823,,,0,
3/26/2018,9/1/2020,4,1.80550003051758,,,0,
3/26/2018,10/1/2020,4,1.67579996585846,,,0,
3/26/2018,11/1/2020,4,1.64300000667572,,,0,
3/26/2018,12/1/2020,4,1.61360001564026,,,0,
3/26/2018,1/1/2021,4,1.61730003356934,,,0,
3/26/2018,2/1/2021,4,1.62619996070862,,,0,
3/26/2018,3/1/2021,4,1.64499998092651,,,0,
3/26/2018,4/1/2021,4,1.84679996967316,,,0,
3/26/2018,5/1/2021,4,1.84860002994537,,,0,
3/26/2018,6/1/2021,4,1.8429000377655,,,0,
3/26/2018,7/1/2021,4,1.82560002803803,,,0,
3/26/2018,8/1/2021,4,1.80139994621277,,,0,
3/26/2018,9/1/2021,4,1.77629995346069,,,0,
3/26/2018,10/1/2021,4,1.64999997615814,,,0,
3/26/2018,11/1/2021,4,1.62039995193481,,,0,
3/26/2018,12/1/2021,4,1.59409999847412,,,0,
3/26/2018,1/1/2022,4,1.59909999370575,,,0,
3/27/2018,5/1/2018,1,65.25,66.4100036621094,64.5299987792969,664433,
3/27/2018,6/1/2018,1,65.1800003051758,66.2699966430664,64.4899978637695,153032,
3/27/2018,7/1/2018,1,64.8600006103516,65.879997253418,64.1699981689453,66183,
3/27/2018,8/1/2018,1,64.3600006103516,65.3399963378906,63.689998626709,43203,
3/27/2018,9/1/2018,1,63.8300018310547,64.7399978637695,63.189998626709,41872,
3/27/2018,10/1/2018,1,63.2999992370606,64.129997253418,62.6800003051758,17715,
3/27/2018,11/1/2018,1,62.7799987792969,63.560001373291,62.189998626709,10040,
3/27/2018,12/1/2018,1,62.2900009155273,63.060001373291,61.6699981689453,61445,
3/27/2018,1/1/2019,1,61.810001373291,62.5,61.2099990844727,4688,
3/27/2018,2/1/2019,1,61.310001373291,61.810001373291,60.7700004577637,2368,
3/27/2018,3/1/2019,1,60.8400001525879,61.4700012207031,60.310001373291,3541,
3/27/2018,4/1/2019,1,60.4099998474121,60.8600006103516,60,1076,
3/27/2018,5/1/2019,1,60.0200004577637,60.060001373291,59.9799995422363,1096,
3/27/2018,6/1/2019,1,59.6500015258789,60.1699981689453,59.0800018310547,13150,
3/27/2018,7/1/2019,1,59.25,59.2299995422363,59.2000007629395,981,
3/27/2018,8/1/2019,1,58.8800010681152,58.8400001525879,58.8600006103516,2421,
3/27/2018,9/1/2019,1,58.5400009155273,58.5699996948242,58.4900016784668,2714,
3/27/2018,10/1/2019,1,58.2200012207031,58.1500015258789,58.2099990844727,339,
3/27/2018,11/1/2019,1,57.9300003051758,57.8600006103516,57.9199981689453,568,
3/27/2018,12/1/2019,1,57.6699981689453,58.1100006103516,57.1300010681152,16984,
3/27/2018,1/1/2020,1,57.3499984741211,57.4599990844727,57.3400001525879,577,
3/27/2018,2/1/2020,1,57.0499992370606,,57.0499992370606,12,
3/27/2018,3/1/2020,1,56.75,,,0,
3/27/2018,4/1/2020,1,56.4599990844727,,,0,
3/27/2018,5/1/2020,1,56.2099990844727,,,20,
3/27/2018,6/1/2020,1,55.9799995422363,56.2999992370605,55.5800018310547,1378,
3/27/2018,7/1/2020,1,55.7299995422363,,,0,
3/27/2018,8/1/2020,1,55.5200004577637,,,0,
3/27/2018,9/1/2020,1,55.2799987792969,,,0,
3/27/2018,10/1/2020,1,55.0800018310547,,,0,
3/27/2018,11/1/2020,1,54.8699989318848,,,0,
3/27/2018,12/1/2020,1,54.689998626709,55,54.2400016784668,3292,
3/27/2018,1/1/2021,1,54.4900016784668,,,0,
3/27/2018,2/1/2021,1,54.2999992370605,,,0,
3/27/2018,3/1/2021,1,54.1199989318848,,,0,
3/27/2018,4/1/2021,1,53.939998626709,,,0,
3/27/2018,5/1/2021,1,53.7599983215332,,,0,
3/27/2018,6/1/2021,1,53.5800018310547,,,52,
3/27/2018,7/1/2021,1,53.3899993896484,,,0,
3/27/2018,8/1/2021,1,53.2299995422363,,,0,
3/27/2018,9/1/2021,1,53.0999984741211,,,0,
3/27/2018,10/1/2021,1,53.0099983215332,,,0,
3/27/2018,11/1/2021,1,52.9199981689453,,,0,
3/27/2018,12/1/2021,1,52.7799987792969,52.7000007629395,52.5,309,
3/27/2018,1/1/2022,1,52.6199989318848,,,0,
3/27/2018,2/1/2022,1,52.5299987792969,,,0,
3/27/2018,3/1/2022,1,52.439998626709,,,0,
3/27/2018,4/1/2022,1,52.3400001525879,,,0,
3/27/2018,5/1/2022,1,52.2700004577637,,,0,
3/27/2018,6/1/2022,1,52.189998626709,,,0,
3/27/2018,7/1/2022,1,52.0499992370606,,,0,
3/27/2018,8/1/2022,1,52.0400009155273,,,0,
3/27/2018,9/1/2022,1,52.0800018310547,,,0,
3/27/2018,10/1/2022,1,51.9700012207031,,,0,
3/27/2018,11/1/2022,1,52,,,0,
3/27/2018,12/1/2022,1,51.8699989318848,52,51.7200012207031,124,
3/27/2018,1/1/2023,1,51.8499984741211,,,0,
3/27/2018,2/1/2023,1,51.810001373291,,,0,
3/27/2018,3/1/2023,1,51.810001373291,,,0,
3/27/2018,4/1/2023,1,51.7400016784668,,,0,
3/27/2018,5/1/2023,1,51.7000007629395,,,0,
3/27/2018,6/1/2023,1,51.7700004577637,,,0,
3/27/2018,7/1/2023,1,51.7000007629395,,,0,
3/27/2018,8/1/2023,1,51.6500015258789,,,0,
3/27/2018,9/1/2023,1,51.7200012207031,,,0,
3/27/2018,10/1/2023,1,51.689998626709,,,0,
3/27/2018,11/1/2023,1,51.689998626709,,,0,
3/27/2018,12/1/2023,1,51.7299995422363,,,46,
3/27/2018,1/1/2024,1,51.7700004577637,,,0,
3/27/2018,2/1/2024,1,51.7999992370605,,,0,
3/27/2018,3/1/2024,1,51.8300018310547,,,0,
3/27/2018,4/1/2024,1,51.8499984741211,,,0,
3/27/2018,5/1/2024,1,51.8800010681152,,,0,
3/27/2018,6/1/2024,1,51.8699989318848,,,0,
3/27/2018,7/1/2024,1,51.9199981689453,,,0,
3/27/2018,8/1/2024,1,51.939998626709,,,0,
3/27/2018,9/1/2024,1,51.9799995422363,,,0,
3/27/2018,10/1/2024,1,51.9900016784668,,,0,
3/27/2018,11/1/2024,1,52.0299987792969,,,0,
3/27/2018,12/1/2024,1,52.0200004577637,,,0,
3/27/2018,1/1/2025,1,52.0499992370606,,,0,
3/27/2018,2/1/2025,1,52.0900001525879,,,0,
3/27/2018,3/1/2025,1,52.1199989318848,,,0,
3/27/2018,4/1/2025,1,52.1500015258789,,,0,
3/27/2018,5/1/2025,1,52.189998626709,,,0,
3/27/2018,6/1/2025,1,52.2200012207031,,,0,
3/27/2018,7/1/2025,1,52.2599983215332,,,0,
3/27/2018,8/1/2025,1,52.2900009155273,,,0,
3/27/2018,9/1/2025,1,52.3300018310547,,,0,
3/27/2018,10/1/2025,1,52.3600006103516,,,0,
3/27/2018,11/1/2025,1,52.4000015258789,,,0,
3/27/2018,12/1/2025,1,52.3800010681152,,,0,
3/27/2018,1/1/2026,1,52.4599990844727,,,0,
3/27/2018,2/1/2026,1,52.5,,,0,
3/27/2018,3/1/2026,1,52.5299987792969,,,0,
3/27/2018,4/1/2026,1,52.560001373291,,,0,
3/27/2018,5/1/2026,1,52.5999984741211,,,0,
3/27/2018,6/1/2026,1,52.6300010681152,,,0,
3/27/2018,7/1/2026,1,52.6599998474121,,,0,
3/27/2018,8/1/2026,1,52.7000007629395,,,0,
3/27/2018,9/1/2026,1,52.7299995422363,,,0,
3/27/2018,10/1/2026,1,52.7599983215332,,,0,
3/27/2018,11/1/2026,1,52.7999992370606,,,0,
3/27/2018,12/1/2026,1,52.8300018310547,,,0,
3/27/2018,1/1/2027,1,52.8600006103516,,,0,
3/27/2018,2/1/2027,1,52.8899993896484,,,0,
3/27/2018,4/1/2018,3,2.02239990234375,2.0460000038147,2.00500011444092,18280,
3/27/2018,5/1/2018,3,2.02419996261597,2.04850006103516,2.00650000572205,57757,
3/27/2018,6/1/2018,3,2.02469992637634,2.04870009422302,2.00769996643066,28999,
3/27/2018,7/1/2018,3,2.02419996261597,2.04800009727478,2.0074999332428,13063,
3/27/2018,8/1/2018,3,2.02369999885559,2.04679989814758,2.00690007209778,8176,
3/27/2018,9/1/2018,3,2.02530002593994,2.04739999771118,2.00859999656677,4238,
3/27/2018,10/1/2018,3,2.02589988708496,2.04760003089905,2.00950002670288,2572,
3/27/2018,11/1/2018,3,2.02509999275208,2.04679989814758,2.00880002975464,1450,
3/27/2018,12/1/2018,3,2.02250003814697,2.04460000991821,2.0064001083374,6811,
3/27/2018,1/1/2019,3,2.02180004119873,2.042799949646,2.00589990615845,640,
3/27/2018,2/1/2019,3,2.01810002326965,2.03859996795654,2.00239992141724,344,
3/27/2018,3/1/2019,3,2.00799989700317,2.02769994735718,1.99269998073578,314,
3/27/2018,4/1/2019,3,1.99000000953674,2.01950001716614,1.99880003929138,138,
3/27/2018,5/1/2019,3,1.97819995880127,1.99749994277954,1.97769999504089,11,
3/27/2018,6/1/2019,3,1.97309994697571,1.98969995975494,1.95799994468689,401,
3/27/2018,7/1/2019,3,1.9728000164032,1.98749995231628,1.98409998416901,2,
3/27/2018,8/1/2019,3,1.97300004959106,1.98849999904633,1.98849999904633,1,
3/27/2018,9/1/2019,3,1.97590005397797,1.99500000476837,1.99500000476837,1,
3/27/2018,10/1/2019,3,1.98039996623993,1.99650001525879,1.99650001525879,1,
3/27/2018,11/1/2019,3,1.98599994182587,,,0,
3/27/2018,12/1/2019,3,1.99119997024536,2.00629997253418,1.98469996452332,69,
3/27/2018,1/1/2020,3,1.99460005760193,,,0,
3/27/2018,2/1/2020,3,1.99170005321503,,,0,
3/27/2018,3/1/2020,3,1.98389995098114,,,0,
3/27/2018,4/1/2020,3,1.96949994564056,,,0,
3/27/2018,5/1/2020,3,1.95969998836517,,,0,
3/27/2018,6/1/2020,3,1.95350003242493,,,3,
3/27/2018,7/1/2020,3,1.95439994335175,,,0,
3/27/2018,8/1/2020,3,1.95519995689392,,,0,
3/27/2018,9/1/2020,3,1.95679998397827,,,0,
3/27/2018,10/1/2020,3,1.95620000362396,,,0,
3/27/2018,11/1/2020,3,1.95609998703003,,,0,
3/27/2018,12/1/2020,3,1.95669996738434,,,25,
3/27/2018,1/1/2021,3,1.96010005474091,,,0,
3/27/2018,2/1/2021,3,1.95930004119873,,,0,
3/27/2018,3/1/2021,3,1.95340001583099,,,0,
3/27/2018,4/1/2021,3,1.94229996204376,,,0,
3/27/2018,5/1/2021,3,1.94110000133514,,,0,
3/27/2018,6/1/2021,3,1.93289995193481,,,0,
3/27/2018,7/1/2021,3,1.92850005626678,,,0,
3/27/2018,8/1/2021,3,1.92830002307892,,,0,
3/27/2018,9/1/2021,3,1.92840003967285,,,0,
3/27/2018,10/1/2021,3,1.92879998683929,,,0,
3/27/2018,11/1/2021,3,1.92659997940063,,,0,
3/27/2018,12/1/2021,3,1.92569994926453,,,0,
3/27/2018,1/1/2022,3,1.9316999912262,,,0,
3/27/2018,4/1/2018,4,2.01349997520447,2.03299999237061,1.99870002269745,24416,
3/27/2018,5/1/2018,4,2.02099990844727,2.04259991645813,2.00600004196167,61715,
3/27/2018,6/1/2018,4,2.02559995651245,2.04690003395081,2.01079988479614,32002,
3/27/2018,7/1/2018,4,2.02090001106262,2.04229998588562,2.0048999786377,18065,
3/27/2018,8/1/2018,4,2.00679993629456,2.02830004692078,1.9922000169754,10433,
3/27/2018,9/1/2018,4,1.98399996757507,2.00449991226196,1.9695999622345,9158,
3/27/2018,10/1/2018,4,1.85109996795654,1.87119996547699,1.83640003204346,4719,
3/27/2018,11/1/2018,4,1.81459999084473,1.83399999141693,1.80019998550415,1979,
3/27/2018,12/1/2018,4,1.78779995441437,1.80610001087189,1.77320003509521,4689,
3/27/2018,1/1/2019,4,1.77600002288818,1.7936999797821,1.76139998435974,624,
3/27/2018,2/1/2019,4,1.77499997615814,1.79190003871918,1.76059997081757,209,
3/27/2018,3/1/2019,4,1.78480005264282,1.79760003089905,1.78569996356964,289,
3/27/2018,4/1/2019,4,1.9592000246048,1.96070003509521,1.95840001106262,40,
3/27/2018,5/1/2019,4,1.96010005474091,,,1,
3/27/2018,6/1/2019,4,1.94729995727539,1.96159994602203,1.93400001525879,8,
3/27/2018,7/1/2019,4,1.92960000038147,,,0,
3/27/2018,8/1/2019,4,1.90310001373291,,,0,
3/27/2018,9/1/2019,4,1.87279999256134,,,0,
3/27/2018,10/1/2019,4,1.73759996891022,,,0,
3/27/2018,11/1/2019,4,1.7036999464035,,,0,
3/27/2018,12/1/2019,4,1.6797000169754,,,16,
3/27/2018,1/1/2020,4,1.67610001564026,,,0,
3/27/2018,2/1/2020,4,1.6816999912262,,,0,
3/27/2018,3/1/2020,4,1.69729995727539,,,0,
3/27/2018,4/1/2020,4,1.8934999704361,,,0,
3/27/2018,5/1/2020,4,1.89250004291534,,,0,
3/27/2018,6/1/2020,4,1.88160002231598,,,0,
3/27/2018,7/1/2020,4,1.86080002784729,,,0,
3/27/2018,8/1/2020,4,1.83309996128082,,,0,
3/27/2018,9/1/2020,4,1.8047000169754,,,0,
3/27/2018,10/1/2020,4,1.67490005493164,,,0,
3/27/2018,11/1/2020,4,1.64199995994568,,,0,
3/27/2018,12/1/2020,4,1.61249995231628,,,0,
3/27/2018,1/1/2021,4,1.61619997024536,,,0,
3/27/2018,2/1/2021,4,1.62510001659393,,,0,
3/27/2018,3/1/2021,4,1.64390003681183,,,0,
3/27/2018,4/1/2021,4,1.84570002555847,,,0,
3/27/2018,5/1/2021,4,1.8474999666214,,,0,
3/27/2018,6/1/2021,4,1.84179997444153,,,0,
3/27/2018,7/1/2021,4,1.82449996471405,,,0,
3/27/2018,8/1/2021,4,1.80030000209808,,,0,
3/27/2018,9/1/2021,4,1.77520000934601,,,0,
3/27/2018,10/1/2021,4,1.64890003204346,,,0,
3/27/2018,11/1/2021,4,1.61930000782013,,,0,
3/27/2018,12/1/2021,4,1.59249997138977,,,0,
3/27/2018,1/1/2022,4,1.5974999666214,,,0,
3/28/2018,5/1/2018,1,64.379997253418,65.129997253418,63.7200012207031,694025,
3/28/2018,6/1/2018,1,64.3499984741211,65.0800018310547,63.6800003051758,167702,
3/28/2018,7/1/2018,1,64.0599975585937,64.7600021362305,63.3899993896484,62693,
3/28/2018,8/1/2018,1,63.5900001525879,64.2799987792969,62.9199981689453,38144,
3/28/2018,9/1/2018,1,63.0699996948242,63.7299995422363,62.4000015258789,32697,
3/28/2018,10/1/2018,1,62.5400009155274,63.0699996948242,61.9099998474121,22922,
3/28/2018,11/1/2018,1,62.0499992370606,62.6399993896484,61.4300003051758,8945,
3/28/2018,12/1/2018,1,61.5900001525879,62.2299995422363,60.9300003051758,66315,
3/28/2018,1/1/2019,1,61.1199989318848,61.5699996948242,60.4700012207031,5331,
3/28/2018,2/1/2019,1,60.6500015258789,61.0699996948242,60,5131,
3/28/2018,3/1/2019,1,60.2099990844727,60.7999992370606,59.5999984741211,2983,
3/28/2018,4/1/2019,1,59.7999992370606,60.2700004577637,59.3400001525879,1163,
3/28/2018,5/1/2019,1,59.4300003051758,,59.310001373291,1060,
3/28/2018,6/1/2019,1,59.0900001525879,59.6100006103516,58.439998626709,9085,
3/28/2018,7/1/2019,1,58.7200012207031,,58.5900001525879,284,
3/28/2018,8/1/2019,1,58.3800010681152,,58.2799987792969,537,
3/28/2018,9/1/2019,1,58.0699996948242,,57.9300003051758,876,
3/28/2018,10/1/2019,1,57.7799987792969,,57.6399993896484,529,
3/28/2018,11/1/2019,1,57.5200004577637,,57.3899993896484,251,
3/28/2018,12/1/2019,1,57.2799987792969,57.6800003051758,56.5999984741211,15315,
3/28/2018,1/1/2020,1,56.9799995422363,,56.8400001525879,77,
3/28/2018,2/1/2020,1,56.7099990844727,,56.560001373291,32,
3/28/2018,3/1/2020,1,56.4500007629395,,56.310001373291,2,
3/28/2018,4/1/2020,1,56.1800003051758,,,2,
3/28/2018,5/1/2020,1,55.9500007629395,,,0,
3/28/2018,6/1/2020,1,55.7299995422363,55.9000015258789,55.0800018310547,1406,
3/28/2018,7/1/2020,1,55.5,,,57,
3/28/2018,8/1/2020,1,55.2999992370606,,,20,
3/28/2018,9/1/2020,1,55.060001373291,,,0,
3/28/2018,10/1/2020,1,54.8600006103516,,,0,
3/28/2018,11/1/2020,1,54.6599998474121,,,0,
3/28/2018,12/1/2020,1,54.4900016784668,54.7299995422363,53.8499984741211,3090,
3/28/2018,1/1/2021,1,54.2999992370605,,,0,
3/28/2018,2/1/2021,1,54.1199989318848,,,0,
3/28/2018,3/1/2021,1,53.939998626709,,,0,
3/28/2018,4/1/2021,1,53.7700004577637,,,0,
3/28/2018,5/1/2021,1,53.5900001525879,,,0,
3/28/2018,6/1/2021,1,53.4300003051758,,,29,
3/28/2018,7/1/2021,1,53.25,,,0,
3/28/2018,8/1/2021,1,53.0999984741211,,,0,
3/28/2018,9/1/2021,1,52.9900016784668,,,0,
3/28/2018,10/1/2021,1,52.9099998474121,,,0,
3/28/2018,11/1/2021,1,52.8199996948242,,,0,
3/28/2018,12/1/2021,1,52.7000007629395,52.75,52.2000007629395,420,
3/28/2018,1/1/2022,1,52.5400009155274,,,0,
3/28/2018,2/1/2022,1,52.4599990844727,,,0,
3/28/2018,3/1/2022,1,52.3699989318848,,,0,
3/28/2018,4/1/2022,1,52.2799987792969,,,0,
3/28/2018,5/1/2022,1,52.2099990844727,,,0,
3/28/2018,6/1/2022,1,52.1399993896484,,,0,
3/28/2018,7/1/2022,1,52,,,0,
3/28/2018,8/1/2022,1,51.9900016784668,,,0,
3/28/2018,9/1/2022,1,52.0400009155273,,,0,
3/28/2018,10/1/2022,1,51.9300003051758,,,0,
3/28/2018,11/1/2022,1,51.9700012207031,,,0,
3/28/2018,12/1/2022,1,51.8400001525879,51.7299995422363,51.4099998474121,307,
3/28/2018,1/1/2023,1,51.8199996948242,,,0,
3/28/2018,2/1/2023,1,51.7799987792969,,,0,
3/28/2018,3/1/2023,1,51.7799987792969,,,0,
3/28/2018,4/1/2023,1,51.7099990844727,,,0,
3/28/2018,5/1/2023,1,51.6699981689453,,,0,
3/28/2018,6/1/2023,1,51.7400016784668,,,0,
3/28/2018,7/1/2023,1,51.6699981689453,,,0,
3/28/2018,8/1/2023,1,51.6199989318848,,,0,
3/28/2018,9/1/2023,1,51.689998626709,,,0,
3/28/2018,10/1/2023,1,51.6599998474121,,,0,
3/28/2018,11/1/2023,1,51.6599998474121,,,0,
3/28/2018,12/1/2023,1,51.7099990844727,,,59,
3/28/2018,1/1/2024,1,51.75,,,0,
3/28/2018,2/1/2024,1,51.7799987792969,,,0,
3/28/2018,3/1/2024,1,51.810001373291,,,0,
3/28/2018,4/1/2024,1,51.8300018310547,,,0,
3/28/2018,5/1/2024,1,51.8600006103516,,,0,
3/28/2018,6/1/2024,1,51.8499984741211,,,0,
3/28/2018,7/1/2024,1,51.9000015258789,,,0,
3/28/2018,8/1/2024,1,51.9199981689453,,,0,
3/28/2018,9/1/2024,1,51.9599990844727,,,0,
3/28/2018,10/1/2024,1,51.9700012207031,,,0,
3/28/2018,11/1/2024,1,52.0099983215332,,,0,
3/28/2018,12/1/2024,1,52,,,7,
3/28/2018,1/1/2025,1,52.0299987792969,,,0,
3/28/2018,2/1/2025,1,52.0699996948242,,,0,
3/28/2018,3/1/2025,1,52.0999984741211,,,0,
3/28/2018,4/1/2025,1,52.1300010681152,,,0,
3/28/2018,5/1/2025,1,52.1699981689453,,,0,
3/28/2018,6/1/2025,1,52.2000007629395,,,0,
3/28/2018,7/1/2025,1,52.2400016784668,,,0,
3/28/2018,8/1/2025,1,52.2700004577637,,,0,
3/28/2018,9/1/2025,1,52.310001373291,,,0,
3/28/2018,10/1/2025,1,52.3400001525879,,,0,
3/28/2018,11/1/2025,1,52.3800010681152,,,0,
3/28/2018,12/1/2025,1,52.3600006103516,,,2,
3/28/2018,1/1/2026,1,52.439998626709,,,0,
3/28/2018,2/1/2026,1,52.4799995422363,,,0,
3/28/2018,3/1/2026,1,52.5099983215332,,,0,
3/28/2018,4/1/2026,1,52.5400009155274,,,0,
3/28/2018,5/1/2026,1,52.5800018310547,,,0,
3/28/2018,6/1/2026,1,52.6100006103516,,,0,
3/28/2018,7/1/2026,1,52.6399993896484,,,0,
3/28/2018,8/1/2026,1,52.6800003051758,,,0,
3/28/2018,9/1/2026,1,52.7099990844727,,,0,
3/28/2018,10/1/2026,1,52.7400016784668,,,0,
3/28/2018,11/1/2026,1,52.7799987792969,,,0,
3/28/2018,12/1/2026,1,52.810001373291,,,0,
3/28/2018,1/1/2027,1,52.8400001525879,,,0,
3/28/2018,2/1/2027,1,52.8699989318848,,,0,
3/28/2018,4/1/2018,3,2.01480007171631,2.03029990196228,1.9967999458313,19050,
3/28/2018,5/1/2018,3,2.0139000415802,2.0304000377655,1.99600005149841,71090,
3/28/2018,6/1/2018,3,2.01160001754761,2.02850008010864,1.99469995498657,37740,
3/28/2018,7/1/2018,3,2.0100998878479,2.0271999835968,1.99360001087189,16825,
3/28/2018,8/1/2018,3,2.00859999656677,2.02589988708496,1.99259996414185,9817,
3/28/2018,9/1/2018,3,2.00979995727539,2.02600002288818,1.99409997463226,4439,
3/28/2018,10/1/2018,3,2.0100998878479,2.02690005302429,1.99469995498657,1961,
3/28/2018,11/1/2018,3,2.00950002670288,2.02570009231567,1.99409997463226,1154,
3/28/2018,12/1/2018,3,2.0074999332428,2.02340006828308,1.99179995059967,6528,
3/28/2018,1/1/2019,3,2.00710010528564,2.02270007133484,1.99119997024536,1067,
3/28/2018,2/1/2019,3,2.00359988212585,2.01789999008179,1.98800003528595,373,
3/28/2018,3/1/2019,3,1.99399995803833,2.00929999351501,1.9782999753952,103,
3/28/2018,4/1/2019,3,1.97650003433228,1.98109996318817,1.97109997272491,61,
3/28/2018,5/1/2019,3,1.96570003032684,1.96010005474091,1.96010005474091,34,
3/28/2018,6/1/2019,3,1.96159994602203,1.97549998760223,1.94550001621246,295,
3/28/2018,7/1/2019,3,1.96159994602203,,1.96800005435944,3,
3/28/2018,8/1/2019,3,1.96189999580383,1.96909999847412,1.96449995040894,1,
3/28/2018,9/1/2019,3,1.96529996395111,,,0,
3/28/2018,10/1/2019,3,1.96979999542236,1.97609996795654,1.97099995613098,1,
3/28/2018,11/1/2019,3,1.9753999710083,,,0,
3/28/2018,12/1/2019,3,1.9805999994278,1.98720002174377,1.97239995002747,191,
3/28/2018,1/1/2020,3,1.98399996757507,,,0,
3/28/2018,2/1/2020,3,1.98109996318817,,,0,
3/28/2018,3/1/2020,3,1.97329998016357,,,0,
3/28/2018,4/1/2020,3,1.958899974823,,,0,
3/28/2018,5/1/2020,3,1.94910001754761,,,0,
3/28/2018,6/1/2020,3,1.94289994239807,,,0,
3/28/2018,7/1/2020,3,1.94379997253418,,,0,
3/28/2018,8/1/2020,3,1.94459998607636,,,0,
3/28/2018,9/1/2020,3,1.94620001316071,,,0,
3/28/2018,10/1/2020,3,1.9456000328064,,,0,
3/28/2018,11/1/2020,3,1.94550001621246,,,0,
3/28/2018,12/1/2020,3,1.94609999656677,,,0,
3/28/2018,1/1/2021,3,1.94949996471405,,,0,
3/28/2018,2/1/2021,3,1.94869995117188,,,0,
3/28/2018,3/1/2021,3,1.94280004501343,,,0,
3/28/2018,4/1/2021,3,1.9316999912262,,,0,
3/28/2018,5/1/2021,3,1.93050003051758,,,0,
3/28/2018,6/1/2021,3,1.92229998111725,,,0,
3/28/2018,7/1/2021,3,1.91789996623993,,,0,
3/28/2018,8/1/2021,3,1.91770005226135,,,0,
3/28/2018,9/1/2021,3,1.917799949646,,,0,
3/28/2018,10/1/2021,3,1.91820001602173,,,0,
3/28/2018,11/1/2021,3,1.91600000858307,,,0,
3/28/2018,12/1/2021,3,1.91509997844696,,,0,
3/28/2018,1/1/2022,3,1.92110002040863,,,0,
3/28/2018,4/1/2018,4,2.01160001754761,2.02699995040894,1.99380004405975,22269,
3/28/2018,5/1/2018,4,2.01920008659363,2.03430008888245,2.00119996070862,69073,
3/28/2018,6/1/2018,4,2.02180004119873,2.03679990768433,2.00399994850159,38646,
3/28/2018,7/1/2018,4,2.01539993286133,2.03010010719299,1.99800002574921,16422,
3/28/2018,8/1/2018,4,1.99870002269745,2.01360011100769,1.98210000991821,10043,
3/28/2018,9/1/2018,4,1.97440004348755,1.98740005493164,1.95790004730225,8214,
3/28/2018,10/1/2018,4,1.83920001983643,1.85199999809265,1.82299995422363,3603,
3/28/2018,11/1/2018,4,1.80130004882813,1.8150999546051,1.78559994697571,3904,
3/28/2018,12/1/2018,4,1.77380001544952,1.78770005702972,1.75829994678497,3941,
3/28/2018,1/1/2019,4,1.76160001754761,1.77520000934601,1.74609994888306,455,
3/28/2018,2/1/2019,4,1.7606999874115,1.76919996738434,1.74539995193481,94,
3/28/2018,3/1/2019,4,1.77069997787476,1.77849996089935,1.7577999830246,199,
3/28/2018,4/1/2019,4,1.9456000328064,,1.95089995861053,142,
3/28/2018,5/1/2019,4,1.94589996337891,,1.95130002498627,26,
3/28/2018,6/1/2019,4,1.93289995193481,1.94260001182556,1.9210000038147,32,
3/28/2018,7/1/2019,4,1.91470003128052,,1.92659997940063,5,
3/28/2018,8/1/2019,4,1.88820004463196,,,0,
3/28/2018,9/1/2019,4,1.85790002346039,1.86510002613068,1.85909998416901,2,
3/28/2018,10/1/2019,4,1.72269999980927,,,0,
3/28/2018,11/1/2019,4,1.68879997730255,1.69410002231598,1.69410002231598,1,
3/28/2018,12/1/2019,4,1.66480004787445,,,59,
3/28/2018,1/1/2020,4,1.66120004653931,,,0,
3/28/2018,2/1/2020,4,1.66680002212524,,,0,
3/28/2018,3/1/2020,4,1.68239998817444,,,0,
3/28/2018,4/1/2020,4,1.87860000133514,,,0,
3/28/2018,5/1/2020,4,1.8775999546051,,,0,
3/28/2018,6/1/2020,4,1.86670005321503,,,0,
3/28/2018,7/1/2020,4,1.84590005874634,,,0,
3/28/2018,8/1/2020,4,1.81819999217987,,,0,
3/28/2018,9/1/2020,4,1.78980004787445,,,0,
3/28/2018,10/1/2020,4,1.6599999666214,,,0,
3/28/2018,11/1/2020,4,1.62709999084473,,,0,
3/28/2018,12/1/2020,4,1.59759998321533,,,0,
3/28/2018,1/1/2021,4,1.60130000114441,,,0,
3/28/2018,2/1/2021,4,1.61020004749298,,,0,
3/28/2018,3/1/2021,4,1.62899994850159,,,0,
3/28/2018,4/1/2021,4,1.83080005645752,,,0,
3/28/2018,5/1/2021,4,1.83259999752045,,,0,
3/28/2018,6/1/2021,4,1.82690000534058,,,0,
3/28/2018,7/1/2021,4,1.8095999956131,,,0,
3/28/2018,8/1/2021,4,1.78540003299713,,,0,
3/28/2018,9/1/2021,4,1.76030004024506,,,0,
3/28/2018,10/1/2021,4,1.63399994373322,,,0,
3/28/2018,11/1/2021,4,1.60440003871918,,,0,
3/28/2018,12/1/2021,4,1.57760000228882,,,0,
3/28/2018,1/1/2022,4,1.58259999752045,,,0,
3/29/2018,5/1/2018,1,64.9400024414063,65.2600021362305,64.1600036621094,552033,
3/29/2018,6/1/2018,1,64.870002746582,65.1900024414063,64.120002746582,152653,
3/29/2018,7/1/2018,1,64.5400009155273,64.879997253418,63.8300018310547,59620,
3/29/2018,8/1/2018,1,64.0400009155273,64.370002746582,63.3499984741211,27304,
3/29/2018,9/1/2018,1,63.4799995422363,63.810001373291,62.8300018310547,24941,
3/29/2018,10/1/2018,1,62.9199981689453,63.2400016784668,62.2999992370606,10202,
3/29/2018,11/1/2018,1,62.4000015258789,62.6699981689453,61.7999992370605,7866,
3/29/2018,12/1/2018,1,61.9099998474121,62.2200012207031,61.310001373291,52497,
3/29/2018,1/1/2019,1,61.4300003051758,61.6399993896484,60.8800010681152,5609,
3/29/2018,2/1/2019,1,60.939998626709,61.0800018310547,60.3899993896484,2834,
3/29/2018,3/1/2019,1,60.4799995422363,60.7299995422363,59.9599990844727,5260,
3/29/2018,4/1/2019,1,60.060001373291,60.1199989318848,59.6199989318848,1424,
3/29/2018,5/1/2019,1,59.6699981689453,,,1162,
3/29/2018,6/1/2019,1,59.310001373291,59.560001373291,58.810001373291,13046,
3/29/2018,7/1/2019,1,58.9199981689453,,,277,
3/29/2018,8/1/2019,1,58.560001373291,,,465,
3/29/2018,9/1/2019,1,58.2200012207031,,,959,
3/29/2018,10/1/2019,1,57.9099998474121,,,229,
3/29/2018,11/1/2019,1,57.6300010681152,,,340,
3/29/2018,12/1/2019,1,57.3699989318848,57.6100006103516,57,18679,
3/29/2018,1/1/2020,1,57.060001373291,,,266,
3/29/2018,2/1/2020,1,56.7599983215332,,,0,
3/29/2018,3/1/2020,1,56.4799995422363,,,0,
3/29/2018,4/1/2020,1,56.189998626709,,,50,
3/29/2018,5/1/2020,1,55.939998626709,,,0,
3/29/2018,6/1/2020,1,55.689998626709,55.9199981689453,55.4799995422363,839,
3/29/2018,7/1/2020,1,55.4300003051758,,,0,
3/29/2018,8/1/2020,1,55.2099990844727,,,0,
3/29/2018,9/1/2020,1,54.9799995422363,,,0,
3/29/2018,10/1/2020,1,54.7400016784668,,,0,
3/29/2018,11/1/2020,1,54.5400009155273,,,0,
3/29/2018,12/1/2020,1,54.3600006103516,54.6800003051758,54.1500015258789,3798,
3/29/2018,1/1/2021,1,54.1599998474121,,,0,
3/29/2018,2/1/2021,1,53.9799995422363,,,0,
3/29/2018,3/1/2021,1,53.7799987792969,,,0,
3/29/2018,4/1/2021,1,53.6199989318848,,,0,
3/29/2018,5/1/2021,1,53.439998626709,,,0,
3/29/2018,6/1/2021,1,53.2700004577637,,,77,
3/29/2018,7/1/2021,1,53.0800018310547,,,0,
3/29/2018,8/1/2021,1,52.9199981689453,,,0,
3/29/2018,9/1/2021,1,52.7999992370606,,,0,
3/29/2018,10/1/2021,1,52.7099990844727,,,0,
3/29/2018,11/1/2021,1,52.6100006103516,,,0,
3/29/2018,12/1/2021,1,52.4799995422363,52.6800003051758,52.4799995422363,191,
3/29/2018,1/1/2022,1,52.3199996948242,,,0,
3/29/2018,2/1/2022,1,52.2400016784668,,,0,
3/29/2018,3/1/2022,1,52.1500015258789,,,0,
3/29/2018,4/1/2022,1,52.060001373291,,,0,
3/29/2018,5/1/2022,1,51.9900016784668,,,0,
3/29/2018,6/1/2022,1,51.9199981689453,,,0,
3/29/2018,7/1/2022,1,51.7799987792969,,,0,
3/29/2018,8/1/2022,1,51.7700004577637,,,0,
3/29/2018,9/1/2022,1,51.8199996948242,,,0,
3/29/2018,10/1/2022,1,51.7099990844727,,,0,
3/29/2018,11/1/2022,1,51.75,,,0,
3/29/2018,12/1/2022,1,51.6199989318848,51.7000007629395,51.439998626709,75,
3/29/2018,1/1/2023,1,51.5999984741211,,,0,
3/29/2018,2/1/2023,1,51.560001373291,,,0,
3/29/2018,3/1/2023,1,51.560001373291,,,0,
3/29/2018,4/1/2023,1,51.4900016784668,,,0,
3/29/2018,5/1/2023,1,51.4500007629395,,,0,
3/29/2018,6/1/2023,1,51.5200004577637,,,0,
3/29/2018,7/1/2023,1,51.4500007629395,,,0,
3/29/2018,8/1/2023,1,51.4000015258789,,,0,
3/29/2018,9/1/2023,1,51.4700012207031,,,0,
3/29/2018,10/1/2023,1,51.439998626709,,,0,
3/29/2018,11/1/2023,1,51.439998626709,,,0,
3/29/2018,12/1/2023,1,51.4900016784668,,,11,
3/29/2018,1/1/2024,1,51.5299987792969,,,0,
3/29/2018,2/1/2024,1,51.560001373291,,,0,
3/29/2018,3/1/2024,1,51.5900001525879,,,0,
3/29/2018,4/1/2024,1,51.6100006103516,,,0,
3/29/2018,5/1/2024,1,51.6399993896484,,,0,
3/29/2018,6/1/2024,1,51.6300010681152,,,0,
3/29/2018,7/1/2024,1,51.6800003051758,,,0,
3/29/2018,8/1/2024,1,51.7000007629395,,,0,
3/29/2018,9/1/2024,1,51.7400016784668,,,0,
3/29/2018,10/1/2024,1,51.75,,,0,
3/29/2018,11/1/2024,1,51.7900009155273,,,0,
3/29/2018,12/1/2024,1,51.7799987792969,,,3,
3/29/2018,1/1/2025,1,51.810001373291,,,0,
3/29/2018,2/1/2025,1,51.8499984741211,,,0,
3/29/2018,3/1/2025,1,51.8800010681152,,,0,
3/29/2018,4/1/2025,1,51.9099998474121,,,0,
3/29/2018,5/1/2025,1,51.9500007629395,,,0,
3/29/2018,6/1/2025,1,51.9799995422363,,,0,
3/29/2018,7/1/2025,1,52.0200004577637,,,0,
3/29/2018,8/1/2025,1,52.0499992370606,,,0,
3/29/2018,9/1/2025,1,52.0900001525879,,,0,
3/29/2018,10/1/2025,1,52.1199989318848,,,0,
3/29/2018,11/1/2025,1,52.1599998474121,,,0,
3/29/2018,12/1/2025,1,52.1399993896484,,,2,
3/29/2018,1/1/2026,1,52.2200012207031,,,0,
3/29/2018,2/1/2026,1,52.2599983215332,,,0,
3/29/2018,3/1/2026,1,52.2900009155273,,,0,
3/29/2018,4/1/2026,1,52.3199996948242,,,0,
3/29/2018,5/1/2026,1,52.3600006103516,,,0,
3/29/2018,6/1/2026,1,52.3899993896484,,,0,
3/29/2018,7/1/2026,1,52.4199981689453,,,0,
3/29/2018,8/1/2026,1,52.4599990844727,,,0,
3/29/2018,9/1/2026,1,52.4900016784668,,,0,
3/29/2018,10/1/2026,1,52.5200004577637,,,0,
3/29/2018,11/1/2026,1,52.560001373291,,,0,
3/29/2018,12/1/2026,1,52.5900001525879,,,0,
3/29/2018,1/1/2027,1,52.6199989318848,,,0,
3/29/2018,2/1/2027,1,52.6500015258789,,,0,
3/29/2018,4/1/2018,3,2.02839994430542,2.03550004959106,1.99880003929138,3955,
3/29/2018,5/1/2018,3,2.02099990844727,2.03629994392395,1.99559998512268,58735,
3/29/2018,6/1/2018,3,2.01900005340576,2.03399991989136,1.99430000782013,29136,
3/29/2018,7/1/2018,3,2.01799988746643,2.03220009803772,1.9938999414444,12332,
3/29/2018,8/1/2018,3,2.0171000957489,2.03060007095337,1.99329996109009,7513,
3/29/2018,9/1/2018,3,2.01850008964539,2.03130006790161,1.99549996852875,5653,
3/29/2018,10/1/2018,3,2.01900005340576,2.03159999847412,1.99609994888306,1906,
3/29/2018,11/1/2018,3,2.01859998703003,2.03110003471375,1.99559998512268,1158,
3/29/2018,12/1/2018,3,2.01670002937317,2.02909994125366,1.99380004405975,7560,
3/29/2018,1/1/2019,3,2.01620006561279,2.02830004692078,1.99370002746582,1500,
3/29/2018,2/1/2019,3,2.01279997825623,2.02430009841919,1.99100005626678,637,
3/29/2018,3/1/2019,3,2.00289988517761,2.01440000534058,1.98199999332428,156,
3/29/2018,4/1/2019,3,1.98510003089905,1.99609994888306,1.96549999713898,88,
3/29/2018,5/1/2019,3,1.97389996051788,,,54,
3/29/2018,6/1/2019,3,1.96829998493195,1.9782999753952,1.95099997520447,330,
3/29/2018,7/1/2019,3,1.96829998493195,,,1,
3/29/2018,8/1/2019,3,1.96879994869232,,,0,
3/29/2018,9/1/2019,3,1.97210001945496,,,0,
3/29/2018,10/1/2019,3,1.97660005092621,,,0,
3/29/2018,11/1/2019,3,1.98220002651215,,,0,
3/29/2018,12/1/2019,3,1.98740005493164,1.99119997024536,1.97399997711182,23,
3/29/2018,1/1/2020,3,1.99080002307892,,,0,
3/29/2018,2/1/2020,3,1.98790001869202,,,0,
3/29/2018,3/1/2020,3,1.98010003566742,,,0,
3/29/2018,4/1/2020,3,1.96570003032684,,,0,
3/29/2018,5/1/2020,3,1.95589995384216,,,0,
3/29/2018,6/1/2020,3,1.94969999790192,,,0,
3/29/2018,7/1/2020,3,1.95060002803803,,,0,
3/29/2018,8/1/2020,3,1.9514000415802,,,0,
3/29/2018,9/1/2020,3,1.95299994945526,,,0,
3/29/2018,10/1/2020,3,1.95239996910095,,,0,
3/29/2018,11/1/2020,3,1.95229995250702,,,0,
3/29/2018,12/1/2020,3,1.95290005207062,,,0,
3/29/2018,1/1/2021,3,1.9563000202179,,,0,
3/29/2018,2/1/2021,3,1.95550000667572,,,0,
3/29/2018,3/1/2021,3,1.94959998130798,,,0,
3/29/2018,4/1/2021,3,1.93850004673004,,,0,
3/29/2018,5/1/2021,3,1.93729996681213,,,0,
3/29/2018,6/1/2021,3,1.92910003662109,,,0,
3/29/2018,7/1/2021,3,1.92470002174377,,,0,
3/29/2018,8/1/2021,3,1.92449998855591,,,0,
3/29/2018,9/1/2021,3,1.92460000514984,,,0,
3/29/2018,10/1/2021,3,1.92499995231628,,,0,
3/29/2018,11/1/2021,3,1.92279994487762,,,0,
3/29/2018,12/1/2021,3,1.92190003395081,,,0,
3/29/2018,1/1/2022,3,1.92789995670319,,,0,
3/29/2018,4/1/2018,4,2.01789999008179,2.02920007705688,2.0051999092102,6384,
3/29/2018,5/1/2018,4,2.02060008049011,2.03970003128052,2.00979995727539,67741,
3/29/2018,6/1/2018,4,2.02500009536743,2.04150009155273,2.01209998130798,41673,
3/29/2018,7/1/2018,4,2.01929998397827,2.03279995918274,2.00480008125305,15225,
3/29/2018,8/1/2018,4,2.00340008735657,2.0158998966217,1.98689997196198,9987,
3/29/2018,9/1/2018,4,1.97969996929169,1.99109995365143,1.96220004558563,9389,
3/29/2018,10/1/2018,4,1.84510004520416,1.85539996623993,1.82650005817413,2781,
3/29/2018,11/1/2018,4,1.80840003490448,1.81770002841949,1.78890001773834,1892,
3/29/2018,12/1/2018,4,1.78170001506805,1.79069995880127,1.76170003414154,3303,
3/29/2018,1/1/2019,4,1.77009999752045,1.77859997749329,1.74989998340607,621,
3/29/2018,2/1/2019,4,1.76950001716614,1.77769994735718,1.74940001964569,163,
3/29/2018,3/1/2019,4,1.77960002422333,1.77110004425049,1.76209998130798,62,
3/29/2018,4/1/2019,4,1.95389997959137,,,56,
3/29/2018,5/1/2019,4,1.95420002937317,,,74,
3/29/2018,6/1/2019,4,1.93970000743866,1.94700002670288,1.92159998416901,206,
3/29/2018,7/1/2019,4,1.92149996757507,,,4,
3/29/2018,8/1/2019,4,1.89499998092651,,,0,
3/29/2018,9/1/2019,4,1.8668999671936,1.86010003089905,1.86010003089905,1,
3/29/2018,10/1/2019,4,1.7315000295639,,,0,
3/29/2018,11/1/2019,4,1.69739997386932,,,0,
3/29/2018,12/1/2019,4,1.67320001125336,1.6680999994278,1.66380000114441,25,
3/29/2018,1/1/2020,4,1.66939997673035,,,0,
3/29/2018,2/1/2020,4,1.67480003833771,,,0,
3/29/2018,3/1/2020,4,1.69019997119904,,,0,
3/29/2018,4/1/2020,4,1.88619995117188,,,0,
3/29/2018,5/1/2020,4,1.88499999046326,,,0,
3/29/2018,6/1/2020,4,1.87390005588532,,,0,
3/29/2018,7/1/2020,4,1.85290002822876,,,0,
3/29/2018,8/1/2020,4,1.82500004768372,,,0,
3/29/2018,9/1/2020,4,1.79639995098114,,,0,
3/29/2018,10/1/2020,4,1.66639995574951,,,0,
3/29/2018,11/1/2020,4,1.63329994678497,,,0,
3/29/2018,12/1/2020,4,1.60300004482269,,,0,
3/29/2018,1/1/2021,4,1.60669994354248,,,0,
3/29/2018,2/1/2021,4,1.61559998989105,,,0,
3/29/2018,3/1/2021,4,1.63440001010895,,,0,
3/29/2018,4/1/2021,4,1.83619999885559,,,0,
3/29/2018,5/1/2021,4,1.83800005912781,,,0,
3/29/2018,6/1/2021,4,1.83229994773865,,,0,
3/29/2018,7/1/2021,4,1.81500005722046,,,0,
3/29/2018,8/1/2021,4,1.7907999753952,,,0,
3/29/2018,9/1/2021,4,1.76569998264313,,,0,
3/29/2018,10/1/2021,4,1.63940000534058,,,0,
3/29/2018,11/1/2021,4,1.60979998111725,,,0,
3/29/2018,12/1/2021,4,1.58299994468689,,,0,
3/29/2018,1/1/2022,4,1.58800005912781,,,0,
4/2/2018,5/1/2018,1,63.0099983215332,65.4199981689453,62.7999992370606,579667,
4/2/2018,6/1/2018,1,62.9900016784668,65.3499984741211,62.7999992370606,131812,
4/2/2018,7/1/2018,1,62.7200012207031,65.0299987792969,62.5299987792969,50300,
4/2/2018,8/1/2018,1,62.2599983215332,64.4899978637695,62.0699996948242,30563,
4/2/2018,9/1/2018,1,61.75,63.9500007629395,61.5499992370606,29323,
4/2/2018,10/1/2018,1,61.2400016784668,63.3300018310547,61.2000007629395,18737,
4/2/2018,11/1/2018,1,60.7700004577637,62.8300018310547,60.5900001525879,6953,
4/2/2018,12/1/2018,1,60.3300018310547,62.3600006103516,60.1199989318848,41555,
4/2/2018,1/1/2019,1,59.9000015258789,61.8400001525879,59.8600006103516,1929,
4/2/2018,2/1/2019,1,59.4500007629395,61.3400001525879,59.2900009155273,1904,
4/2/2018,3/1/2019,1,59.0299987792969,60.8699989318848,59,2220,
4/2/2018,4/1/2019,1,58.6399993896484,60.3699989318848,58.4199981689453,485,
4/2/2018,5/1/2019,1,58.2799987792969,60,58.7400016784668,640,
4/2/2018,6/1/2019,1,57.939998626709,59.7000007629395,57.7000007629395,11367,
4/2/2018,7/1/2019,1,57.5800018310547,,58.0099983215332,821,
4/2/2018,8/1/2019,1,57.2400016784668,,57.689998626709,682,
4/2/2018,9/1/2019,1,56.9300003051758,56.9099998474121,56.9099998474121,940,
4/2/2018,10/1/2019,1,56.6399993896484,,57.0499992370606,284,
4/2/2018,11/1/2019,1,56.3699989318848,,56.7799987792969,244,
4/2/2018,12/1/2019,1,56.1399993896484,57.689998626709,55.8800010681152,13700,
4/2/2018,1/1/2020,1,55.8499984741211,,56.25,101,
4/2/2018,2/1/2020,1,55.5699996948242,,55.9700012207031,5,
4/2/2018,3/1/2020,1,55.310001373291,55.2700004577637,55.2700004577637,6,
4/2/2018,4/1/2020,1,55.0400009155274,,,0,
4/2/2018,5/1/2020,1,54.7999992370606,,,0,
4/2/2018,6/1/2020,1,54.5800018310547,55.9099998474121,54.5299987792969,1902,
4/2/2018,7/1/2020,1,54.3199996948242,,,0,
4/2/2018,8/1/2020,1,54.0999984741211,,,0,
4/2/2018,9/1/2020,1,53.8800010681152,,,0,
4/2/2018,10/1/2020,1,53.6500015258789,,,0,
4/2/2018,11/1/2020,1,53.4799995422363,,,0,
4/2/2018,12/1/2020,1,53.310001373291,54.560001373291,53.0499992370605,2975,
4/2/2018,1/1/2021,1,53.1100006103516,54.1599998474121,54.1599998474121,4,
4/2/2018,2/1/2021,1,52.939998626709,,,0,
4/2/2018,3/1/2021,1,52.7599983215332,,,0,
4/2/2018,4/1/2021,1,52.5699996948242,,,2,
4/2/2018,5/1/2021,1,52.4099998474121,,,2,
4/2/2018,6/1/2021,1,52.2599983215332,,,164,
4/2/2018,7/1/2021,1,52.0800018310547,,,0,
4/2/2018,8/1/2021,1,51.9300003051758,,,0,
4/2/2018,9/1/2021,1,51.8199996948242,,,0,
4/2/2018,10/1/2021,1,51.7400016784668,,,0,
4/2/2018,11/1/2021,1,51.6500015258789,,,0,
4/2/2018,12/1/2021,1,51.5299987792969,52.5999984741211,51.439998626709,224,
4/2/2018,1/1/2022,1,51.3699989318848,,,0,
4/2/2018,2/1/2022,1,51.2900009155274,,,0,
4/2/2018,3/1/2022,1,51.2000007629395,,,0,
4/2/2018,4/1/2022,1,51.1100006103516,,,0,
4/2/2018,5/1/2022,1,51.0400009155273,,,0,
4/2/2018,6/1/2022,1,50.9700012207031,,,0,
4/2/2018,7/1/2022,1,50.8300018310547,,,0,
4/2/2018,8/1/2022,1,50.8199996948242,,,0,
4/2/2018,9/1/2022,1,50.8699989318848,,,0,
4/2/2018,10/1/2022,1,50.7599983215332,,,0,
4/2/2018,11/1/2022,1,50.7999992370606,,,0,
4/2/2018,12/1/2022,1,50.6800003051758,51.6100006103516,50.6100006103516,108,
4/2/2018,1/1/2023,1,50.6599998474121,,,0,
4/2/2018,2/1/2023,1,50.6199989318848,,,0,
4/2/2018,3/1/2023,1,50.6199989318848,,,0,
4/2/2018,4/1/2023,1,50.5499992370605,,,0,
4/2/2018,5/1/2023,1,50.5099983215332,,,0,
4/2/2018,6/1/2023,1,50.5800018310547,,,0,
4/2/2018,7/1/2023,1,50.5099983215332,,,0,
4/2/2018,8/1/2023,1,50.4599990844727,,,0,
4/2/2018,9/1/2023,1,50.5299987792969,,,0,
4/2/2018,10/1/2023,1,50.5,,,0,
4/2/2018,11/1/2023,1,50.5,,,0,
4/2/2018,12/1/2023,1,50.5499992370605,,,5,
4/2/2018,1/1/2024,1,50.5900001525879,,,0,
4/2/2018,2/1/2024,1,50.6199989318848,,,0,
4/2/2018,3/1/2024,1,50.6500015258789,,,0,
4/2/2018,4/1/2024,1,50.6699981689453,,,0,
4/2/2018,5/1/2024,1,50.7000007629395,,,0,
4/2/2018,6/1/2024,1,50.689998626709,,,0,
4/2/2018,7/1/2024,1,50.7400016784668,,,0,
4/2/2018,8/1/2024,1,50.7599983215332,,,0,
4/2/2018,9/1/2024,1,50.7999992370606,,,0,
4/2/2018,10/1/2024,1,50.810001373291,,,0,
4/2/2018,11/1/2024,1,50.8499984741211,,,0,
4/2/2018,12/1/2024,1,50.8400001525879,,,0,
4/2/2018,1/1/2025,1,50.8699989318848,,,0,
4/2/2018,2/1/2025,1,50.9099998474121,,,0,
4/2/2018,3/1/2025,1,50.939998626709,,,0,
4/2/2018,4/1/2025,1,50.9700012207031,,,0,
4/2/2018,5/1/2025,1,51.0099983215332,,,0,
4/2/2018,6/1/2025,1,51.0400009155273,,,0,
4/2/2018,7/1/2025,1,51.0800018310547,,,0,
4/2/2018,8/1/2025,1,51.1100006103516,,,0,
4/2/2018,9/1/2025,1,51.1500015258789,,,0,
4/2/2018,10/1/2025,1,51.1800003051758,,,0,
4/2/2018,11/1/2025,1,51.2200012207031,,,0,
4/2/2018,12/1/2025,1,51.2000007629395,,,0,
4/2/2018,1/1/2026,1,51.2799987792969,,,0,
4/2/2018,2/1/2026,1,51.3199996948242,,,0,
4/2/2018,3/1/2026,1,51.3499984741211,,,0,
4/2/2018,4/1/2026,1,51.3800010681152,,,0,
4/2/2018,5/1/2026,1,51.4199981689453,,,0,
4/2/2018,6/1/2026,1,51.4500007629395,,,0,
4/2/2018,7/1/2026,1,51.4799995422363,,,0,
4/2/2018,8/1/2026,1,51.5200004577637,,,0,
4/2/2018,9/1/2026,1,51.5499992370606,,,0,
4/2/2018,10/1/2026,1,51.5800018310547,,,0,
4/2/2018,11/1/2026,1,51.6199989318848,,,0,
4/2/2018,12/1/2026,1,51.6500015258789,,,0,
4/2/2018,1/1/2027,1,51.6800003051758,,,0,
4/2/2018,2/1/2027,1,51.7099990844727,,,0,
4/2/2018,5/1/2018,3,1.98020005226135,2.04150009155273,1.97790002822876,51317,
4/2/2018,6/1/2018,3,1.97769999504089,2.03859996795654,1.97580003738403,32142,
4/2/2018,7/1/2018,3,1.97549998760223,2.03620004653931,1.97370004653931,18982,
4/2/2018,8/1/2018,3,1.97399997711182,2.03419995307922,1.97220003604889,11368,
4/2/2018,9/1/2018,3,1.97580003738403,2.03379988670349,1.97389996051788,5472,
4/2/2018,10/1/2018,3,1.97710001468658,2.03500008583069,1.97510004043579,1854,
4/2/2018,11/1/2018,3,1.97759997844696,2.0346999168396,1.97580003738403,781,
4/2/2018,12/1/2018,3,1.97650003433228,2.03180003166199,1.97430002689362,4894,
4/2/2018,1/1/2019,3,1.97650003433228,2.03220009803772,1.97409999370575,819,
4/2/2018,2/1/2019,3,1.97350001335144,2.02749991416931,1.97119998931885,268,
4/2/2018,3/1/2019,3,1.96399998664856,2.0164999961853,1.96200001239777,392,
4/2/2018,4/1/2019,3,1.94679999351501,1.99800002574921,1.94570004940033,318,
4/2/2018,5/1/2019,3,1.93570005893707,,1.94019997119904,13,
4/2/2018,6/1/2019,3,1.92999994754791,1.97839999198914,1.92770004272461,84,
4/2/2018,7/1/2019,3,1.93040001392365,,1.95159995555878,0,
4/2/2018,8/1/2019,3,1.93069994449615,,1.95500004291534,0,
4/2/2018,9/1/2019,3,1.93449997901917,,1.96000003814697,0,
4/2/2018,10/1/2019,3,1.93900001049042,,1.96899998188019,0,
4/2/2018,11/1/2019,3,1.94459998607636,,,0,
4/2/2018,12/1/2019,3,1.94980001449585,1.99109995365143,1.9510999917984,27,
4/2/2018,1/1/2020,3,1.95319998264313,,,0,
4/2/2018,2/1/2020,3,1.95029997825623,,,0,
4/2/2018,3/1/2020,3,1.94249999523163,,,0,
4/2/2018,4/1/2020,3,1.92809998989105,,,0,
4/2/2018,5/1/2020,3,1.91830003261566,,,0,
4/2/2018,6/1/2020,3,1.91209995746613,,,1,
4/2/2018,7/1/2020,3,1.91299998760223,,,0,
4/2/2018,8/1/2020,3,1.91380000114441,,,0,
4/2/2018,9/1/2020,3,1.91540002822876,,,0,
4/2/2018,10/1/2020,3,1.91480004787445,,,0,
4/2/2018,11/1/2020,3,1.91470003128052,,,0,
4/2/2018,12/1/2020,3,1.91519999504089,1.9456000328064,1.94550001621246,5,
4/2/2018,1/1/2021,3,1.91859996318817,,,0,
4/2/2018,2/1/2021,3,1.917799949646,,,0,
4/2/2018,3/1/2021,3,1.91190004348755,,,0,
4/2/2018,4/1/2021,3,1.90079998970032,,,0,
4/2/2018,5/1/2021,3,1.8996000289917,,,0,
4/2/2018,6/1/2021,3,1.89139997959137,,,0,
4/2/2018,7/1/2021,3,1.88699996471405,,,0,
4/2/2018,8/1/2021,3,1.88680005073547,,,0,
4/2/2018,9/1/2021,3,1.88689994812012,,,0,
4/2/2018,10/1/2021,3,1.88730001449585,,,0,
4/2/2018,11/1/2021,3,1.88510000705719,,,0,
4/2/2018,12/1/2021,3,1.88419997692108,,,0,
4/2/2018,1/1/2022,3,1.89020001888275,,,0,
4/2/2018,5/1/2018,4,1.96609997749329,2.03309988975525,1.96290004253387,57672,
4/2/2018,6/1/2018,4,1.97140002250671,2.03780007362366,1.96850001811981,36405,
4/2/2018,7/1/2018,4,1.96749997138977,2.03180003166199,1.96510004997253,14286,
4/2/2018,8/1/2018,4,1.95319998264313,2.01579999923706,1.9514000415802,9228,
4/2/2018,9/1/2018,4,1.93009996414185,1.9918999671936,1.92850005626678,7632,
4/2/2018,10/1/2018,4,1.79750001430511,1.85710000991821,1.79579997062683,2391,
4/2/2018,11/1/2018,4,1.76209998130798,1.82120001316071,1.76090002059937,1262,
4/2/2018,12/1/2018,4,1.7367000579834,1.79460000991821,1.73500001430511,2209,
4/2/2018,1/1/2019,4,1.72609996795654,1.78279995918274,1.72479999065399,287,
4/2/2018,2/1/2019,4,1.72599995136261,1.78219997882843,1.72510004043579,27,
4/2/2018,3/1/2019,4,1.73660004138947,,,33,
4/2/2018,4/1/2019,4,1.91129994392395,1.95980000495911,1.92850005626678,118,
4/2/2018,5/1/2019,4,1.91240000724792,,1.91989994049072,98,
4/2/2018,6/1/2019,4,1.89919996261597,1.9481999874115,1.89880001544952,90,
4/2/2018,7/1/2019,4,1.88100004196167,,1.90460002422333,0,
4/2/2018,8/1/2019,4,1.85510003566742,,1.87779998779297,0,
4/2/2018,9/1/2019,4,1.82700002193451,,1.85259997844696,0,
4/2/2018,10/1/2019,4,1.69159996509552,,,0,
4/2/2018,11/1/2019,4,1.65750002861023,,,0,
4/2/2018,12/1/2019,4,1.63429999351501,,1.63479995727539,82,
4/2/2018,1/1/2020,4,1.6311000585556,,,0,
4/2/2018,2/1/2020,4,1.63650000095367,,,0,
4/2/2018,3/1/2020,4,1.65190005302429,,,0,
4/2/2018,4/1/2020,4,1.84790003299713,,,0,
4/2/2018,5/1/2020,4,1.84669995307922,,,0,
4/2/2018,6/1/2020,4,1.83560001850128,,,0,
4/2/2018,7/1/2020,4,1.81459999084473,,,0,
4/2/2018,8/1/2020,4,1.78670001029968,,,0,
4/2/2018,9/1/2020,4,1.7581000328064,,,0,
4/2/2018,10/1/2020,4,1.62810003757477,,,0,
4/2/2018,11/1/2020,4,1.59500002861023,,,0,
4/2/2018,12/1/2020,4,1.56470000743866,,,0,
4/2/2018,1/1/2021,4,1.56840002536774,,,0,
4/2/2018,2/1/2021,4,1.57729995250702,,,0,
4/2/2018,3/1/2021,4,1.59609997272491,,,0,
4/2/2018,4/1/2021,4,1.79789996147156,,,0,
4/2/2018,5/1/2021,4,1.79970002174377,,,0,
4/2/2018,6/1/2021,4,1.7940000295639,,,0,
4/2/2018,7/1/2021,4,1.77670001983643,,,0,
4/2/2018,8/1/2021,4,1.75250005722046,,,0,
4/2/2018,9/1/2021,4,1.72739994525909,,,0,
4/2/2018,10/1/2021,4,1.60109996795654,,,0,
4/2/2018,11/1/2021,4,1.57149994373322,,,0,
4/2/2018,12/1/2021,4,1.54470002651215,,,0,
4/2/2018,1/1/2022,4,1.54970002174377,,,0,
4/3/2018,5/1/2018,1,63.5099983215332,63.8600006103516,62.8600006103516,521549,
4/3/2018,6/1/2018,1,63.4599990844727,63.7999992370605,62.8199996948242,131822,
4/3/2018,7/1/2018,1,63.2099990844727,63.5400009155273,62.5999984741211,47627,
4/3/2018,8/1/2018,1,62.7700004577637,63.0699996948242,62.1800003051758,31061,
4/3/2018,9/1/2018,1,62.2799987792969,62.5699996948242,61.6699981689453,29395,
4/3/2018,10/1/2018,1,61.7799987792969,62.0800018310547,61.1500015258789,16327,
4/3/2018,11/1/2018,1,61.3300018310547,61.5699996948242,60.7999992370606,7974,
4/3/2018,12/1/2018,1,60.9000015258789,61.2000007629395,60.2700004577637,38743,
4/3/2018,1/1/2019,1,60.4799995422363,60.6699981689453,59.9900016784668,3383,
4/3/2018,2/1/2019,1,60.0299987792969,60.2700004577637,59.6199989318848,2989,
4/3/2018,3/1/2019,1,59.6300010681152,59.8199996948242,59.0200004577637,3771,
4/3/2018,4/1/2019,1,59.2299995422363,59.2900009155273,58.6199989318848,994,
4/3/2018,5/1/2019,1,58.8800010681152,58.7999992370605,58.7999992370605,782,
4/3/2018,6/1/2019,1,58.5499992370606,58.810001373291,57.8499984741211,7791,
4/3/2018,7/1/2019,1,58.1800003051758,57.75,,451,
4/3/2018,8/1/2019,1,57.8400001525879,57.4000015258789,,353,
4/3/2018,9/1/2019,1,57.5299987792969,57.0800018310547,,1327,
4/3/2018,10/1/2019,1,57.2400016784668,56.7700004577637,,566,
4/3/2018,11/1/2019,1,56.9700012207031,56.5099983215332,,302,
4/3/2018,12/1/2019,1,56.7200012207031,56.9700012207031,56.0299987792969,7988,
4/3/2018,1/1/2020,1,56.4199981689453,55.9799995422363,,82,
4/3/2018,2/1/2020,1,56.1399993896484,55.6800003051758,,77,
4/3/2018,3/1/2020,1,55.8800010681152,55.9300003051758,55.9300003051758,15,
4/3/2018,4/1/2020,1,55.6199989318848,,,0,
4/3/2018,5/1/2020,1,55.3800010681152,,,0,
4/3/2018,6/1/2020,1,55.1399993896484,55.3300018310547,54.5200004577637,936,
4/3/2018,7/1/2020,1,54.8899993896484,,,0,
4/3/2018,8/1/2020,1,54.6500015258789,,,0,
4/3/2018,9/1/2020,1,54.439998626709,,,0,
4/3/2018,10/1/2020,1,54.2400016784668,,,0,
4/3/2018,11/1/2020,1,54.0499992370606,,,0,
4/3/2018,12/1/2020,1,53.8699989318848,54.1300010681152,53.2000007629395,1483,
4/3/2018,1/1/2021,1,53.6699981689453,,,0,
4/3/2018,2/1/2021,1,53.5,,,0,
4/3/2018,3/1/2021,1,53.3300018310547,,,1,
4/3/2018,4/1/2021,1,53.1300010681152,,,306,
4/3/2018,5/1/2021,1,52.9300003051758,,,305,
4/3/2018,6/1/2021,1,52.7900009155273,,,22,
4/3/2018,7/1/2021,1,52.6300010681152,,,0,
4/3/2018,8/1/2021,1,52.4700012207031,,,0,
4/3/2018,9/1/2021,1,52.3499984741211,,,0,
4/3/2018,10/1/2021,1,52.25,,,0,
4/3/2018,11/1/2021,1,52.1500015258789,,,0,
4/3/2018,12/1/2021,1,52.0200004577637,52.2200012207031,51.7000007629395,342,
4/3/2018,1/1/2022,1,51.8499984741211,,,0,
4/3/2018,2/1/2022,1,51.7700004577637,,,0,
4/3/2018,3/1/2022,1,51.6699981689453,,,0,
4/3/2018,4/1/2022,1,51.5699996948242,,,0,
4/3/2018,5/1/2022,1,51.5,,,0,
4/3/2018,6/1/2022,1,51.4199981689453,,,0,
4/3/2018,7/1/2022,1,51.2700004577637,,,0,
4/3/2018,8/1/2022,1,51.2599983215332,,,0,
4/3/2018,9/1/2022,1,51.2999992370605,,,0,
4/3/2018,10/1/2022,1,51.1800003051758,,,0,
4/3/2018,11/1/2022,1,51.2200012207031,,,0,
4/3/2018,12/1/2022,1,51.0900001525879,51.0999984741211,50.9500007629395,232,
4/3/2018,1/1/2023,1,51.0699996948242,,,0,
4/3/2018,2/1/2023,1,51.0299987792969,,,0,
4/3/2018,3/1/2023,1,51.0299987792969,,,0,
4/3/2018,4/1/2023,1,50.9599990844727,,,0,
4/3/2018,5/1/2023,1,50.9199981689453,,,0,
4/3/2018,6/1/2023,1,50.9900016784668,,,0,
4/3/2018,7/1/2023,1,50.9199981689453,,,0,
4/3/2018,8/1/2023,1,50.8699989318848,,,0,
4/3/2018,9/1/2023,1,50.939998626709,,,0,
4/3/2018,10/1/2023,1,50.9099998474121,,,0,
4/3/2018,11/1/2023,1,50.9099998474121,,,0,
4/3/2018,12/1/2023,1,50.9300003051758,,,61,
4/3/2018,1/1/2024,1,50.9700012207031,,,0,
4/3/2018,2/1/2024,1,51,,,0,
4/3/2018,3/1/2024,1,51.0299987792969,,,0,
4/3/2018,4/1/2024,1,51.0499992370606,,,0,
4/3/2018,5/1/2024,1,51.0800018310547,,,0,
4/3/2018,6/1/2024,1,51.0699996948242,,,0,
4/3/2018,7/1/2024,1,51.1199989318848,,,0,
4/3/2018,8/1/2024,1,51.1399993896484,,,0,
4/3/2018,9/1/2024,1,51.1800003051758,,,0,
4/3/2018,10/1/2024,1,51.189998626709,,,0,
4/3/2018,11/1/2024,1,51.2299995422363,,,0,
4/3/2018,12/1/2024,1,51.2200012207031,,,0,
4/3/2018,1/1/2025,1,51.25,,,0,
4/3/2018,2/1/2025,1,51.2900009155274,,,0,
4/3/2018,3/1/2025,1,51.3199996948242,,,0,
4/3/2018,4/1/2025,1,51.3499984741211,,,0,
4/3/2018,5/1/2025,1,51.3899993896484,,,0,
4/3/2018,6/1/2025,1,51.4199981689453,,,0,
4/3/2018,7/1/2025,1,51.4599990844727,,,0,
4/3/2018,8/1/2025,1,51.4900016784668,,,0,
4/3/2018,9/1/2025,1,51.5299987792969,,,0,
4/3/2018,10/1/2025,1,51.560001373291,,,0,
4/3/2018,11/1/2025,1,51.5999984741211,,,0,
4/3/2018,12/1/2025,1,51.5800018310547,,,0,
4/3/2018,1/1/2026,1,51.6599998474121,,,0,
4/3/2018,2/1/2026,1,51.7000007629395,,,0,
4/3/2018,3/1/2026,1,51.7299995422363,,,0,
4/3/2018,4/1/2026,1,51.7599983215332,,,0,
4/3/2018,5/1/2026,1,51.7999992370605,,,0,
4/3/2018,6/1/2026,1,51.8300018310547,,,0,
4/3/2018,7/1/2026,1,51.8600006103516,,,0,
4/3/2018,8/1/2026,1,51.9000015258789,,,0,
4/3/2018,9/1/2026,1,51.9300003051758,,,0,
4/3/2018,10/1/2026,1,51.9599990844727,,,0,
4/3/2018,11/1/2026,1,52,,,0,
4/3/2018,12/1/2026,1,52.0299987792969,,,0,
4/3/2018,1/1/2027,1,52.060001373291,,,0,
4/3/2018,2/1/2027,1,52.0900001525879,,,0,
4/3/2018,5/1/2018,3,1.99500000476837,2.00119996070862,1.97689998149872,59541,
4/3/2018,6/1/2018,3,1.99100005626678,1.99619996547699,1.97580003738403,33876,
4/3/2018,7/1/2018,3,1.98740005493164,1.99430000782013,1.97449994087219,20161,
4/3/2018,8/1/2018,3,1.98459994792938,1.99300003051758,1.97269999980927,10347,
4/3/2018,9/1/2018,3,1.98559999465942,1.99430000782013,1.97609996795654,5657,
4/3/2018,10/1/2018,3,1.9864000082016,1.9951000213623,1.97969996929169,1774,
4/3/2018,11/1/2018,3,1.98689997196198,1.99520003795624,1.98049998283386,1535,
4/3/2018,12/1/2018,3,1.98590004444122,1.9941999912262,1.97720003128052,5948,
4/3/2018,1/1/2019,3,1.98590004444122,1.99370002746582,1.97759997844696,1268,
4/3/2018,2/1/2019,3,1.98290002346039,1.99020004272461,1.97469997406006,499,
4/3/2018,3/1/2019,3,1.97329998016357,1.98039996623993,1.96659994125366,339,
4/3/2018,4/1/2019,3,1.95640003681183,1.96229994297028,1.95130002498627,176,
4/3/2018,5/1/2019,3,1.94620001316071,1.94369995594025,,98,
4/3/2018,6/1/2019,3,1.94120001792908,1.94589996337891,1.93219995498657,162,
4/3/2018,7/1/2019,3,1.94120001792908,,,0,
4/3/2018,8/1/2019,3,1.94149994850159,,,0,
4/3/2018,9/1/2019,3,1.94539999961853,,,0,
4/3/2018,10/1/2019,3,1.94990003108978,,,0,
4/3/2018,11/1/2019,3,1.95550000667572,,,0,
4/3/2018,12/1/2019,3,1.96039998531342,1.96389997005463,,120,
4/3/2018,1/1/2020,3,1.96379995346069,,,0,
4/3/2018,2/1/2020,3,1.96080005168915,1.9650000333786,1.9650000333786,2,
4/3/2018,3/1/2020,3,1.95299994945526,,,0,
4/3/2018,4/1/2020,3,1.93859994411469,,,0,
4/3/2018,5/1/2020,3,1.92869997024536,,,0,
4/3/2018,6/1/2020,3,1.92250001430511,,,0,
4/3/2018,7/1/2020,3,1.92340004444122,,,0,
4/3/2018,8/1/2020,3,1.92410004138947,,,0,
4/3/2018,9/1/2020,3,1.92569994926453,,,0,
4/3/2018,10/1/2020,3,1.92509996891022,,,0,
4/3/2018,11/1/2020,3,1.92490005493164,,,0,
4/3/2018,12/1/2020,3,1.92540001869202,,,0,
4/3/2018,1/1/2021,3,1.92879998683929,,,0,
4/3/2018,2/1/2021,3,1.92799997329712,,,0,
4/3/2018,3/1/2021,3,1.92209994792938,,,0,
4/3/2018,4/1/2021,3,1.91100001335144,,,0,
4/3/2018,5/1/2021,3,1.90980005264282,,,0,
4/3/2018,6/1/2021,3,1.90160000324249,,,0,
4/3/2018,7/1/2021,3,1.89719998836517,,,0,
4/3/2018,8/1/2021,3,1.89699995517731,,,0,
4/3/2018,9/1/2021,3,1.89709997177124,,,0,
4/3/2018,10/1/2021,3,1.89750003814697,,,0,
4/3/2018,11/1/2021,3,1.89530003070831,,,0,
4/3/2018,12/1/2021,3,1.8944000005722,,,0,
4/3/2018,1/1/2022,3,1.90040004253387,,,0,
4/3/2018,5/1/2018,4,1.97409999370575,1.99810004234314,1.9675999879837,58224,
4/3/2018,6/1/2018,4,1.97899997234344,2.00119996070862,1.97189998626709,40944,
4/3/2018,7/1/2018,4,1.97510004043579,1.99530005455017,1.96920001506805,17716,
4/3/2018,8/1/2018,4,1.96140003204346,1.97899997234344,1.95519995689392,12182,
4/3/2018,9/1/2018,4,1.93869996070862,1.95410001277924,1.93270003795624,8384,
4/3/2018,10/1/2018,4,1.80649995803833,1.81910002231598,1.80280005931854,4021,
4/3/2018,11/1/2018,4,1.77069997787476,1.78299999237061,1.76709997653961,1565,
4/3/2018,12/1/2018,4,1.744500041008,1.75670003890991,1.74080002307892,3381,
4/3/2018,1/1/2019,4,1.73370003700256,1.74489998817444,1.73020005226135,501,
4/3/2018,2/1/2019,4,1.73370003700256,1.74479997158051,1.73049998283386,152,
4/3/2018,3/1/2019,4,1.74409997463226,1.74890005588532,1.74349999427795,331,
4/3/2018,4/1/2019,4,1.91849994659424,1.92719995975494,1.91620004177094,197,
4/3/2018,5/1/2019,4,1.92110002040863,1.92250001430511,,41,
4/3/2018,6/1/2019,4,1.90849995613098,1.91700005531311,,45,
4/3/2018,7/1/2019,4,1.89030003547668,,,0,
4/3/2018,8/1/2019,4,1.86440002918243,,,0,
4/3/2018,9/1/2019,4,1.83630001544952,,,0,
4/3/2018,10/1/2019,4,1.70089995861053,,,0,
4/3/2018,11/1/2019,4,1.66680002212524,,,0,
4/3/2018,12/1/2019,4,1.64359998703003,1.64660000801086,,0,
4/3/2018,1/1/2020,4,1.64040005207062,,,0,
4/3/2018,2/1/2020,4,1.64579999446869,,,0,
4/3/2018,3/1/2020,4,1.66120004653931,,,0,
4/3/2018,4/1/2020,4,1.85720002651215,,,0,
4/3/2018,5/1/2020,4,1.85599994659424,,,0,
4/3/2018,6/1/2020,4,1.8449000120163,,,0,
4/3/2018,7/1/2020,4,1.82389998435974,,,0,
4/3/2018,8/1/2020,4,1.7960000038147,,,0,
4/3/2018,9/1/2020,4,1.76740002632141,,,0,
4/3/2018,10/1/2020,4,1.63740003108978,,,0,
4/3/2018,11/1/2020,4,1.60430002212524,,,0,
4/3/2018,12/1/2020,4,1.57400000095367,,,0,
4/3/2018,1/1/2021,4,1.57770001888275,,,0,
4/3/2018,2/1/2021,4,1.58659994602203,,,0,
4/3/2018,3/1/2021,4,1.60539996623993,,,0,
4/3/2018,4/1/2021,4,1.80719995498657,,,0,
4/3/2018,5/1/2021,4,1.80900001525879,,,0,
4/3/2018,6/1/2021,4,1.80330002307892,,,0,
4/3/2018,7/1/2021,4,1.78600001335144,,,0,
4/3/2018,8/1/2021,4,1.76180005073547,,,0,
4/3/2018,9/1/2021,4,1.7367000579834,,,0,
4/3/2018,10/1/2021,4,1.61039996147156,,,0,
4/3/2018,11/1/2021,4,1.58080005645752,,,0,
4/3/2018,12/1/2021,4,1.55400002002716,,,0,
4/3/2018,1/1/2022,4,1.55900001525879,,,0,
4/4/2018,5/1/2018,1,63.3699989318848,63.6399993896484,62.060001373291,756281,
4/4/2018,6/1/2018,1,63.3300018310547,63.6100006103516,62.060001373291,211211,
4/4/2018,7/1/2018,1,63.0999984741211,63.3400001525879,61.8499984741211,84730,
4/4/2018,8/1/2018,1,62.689998626709,62.9099998474121,61.4700012207031,44986,
4/4/2018,9/1/2018,1,62.2200012207031,62.4300003051758,61,40418,
4/4/2018,10/1/2018,1,61.7400016784668,61.9000015258789,60.5499992370605,27889,
4/4/2018,11/1/2018,1,61.2900009155274,61.4599990844727,60.1300010681152,12689,
4/4/2018,12/1/2018,1,60.8699989318848,61.0699996948242,59.689998626709,64951,
4/4/2018,1/1/2019,1,60.4599990844727,60.6500015258789,59.3400001525879,5775,
4/4/2018,2/1/2019,1,60.0400009155274,60.0999984741211,58.9099998474121,5228,
4/4/2018,3/1/2019,1,59.6500015258789,59.8199996948242,58.5499992370606,7439,
4/4/2018,4/1/2019,1,59.2700004577637,59.310001373291,58.1800003051758,1637,
4/4/2018,5/1/2019,1,58.9099998474121,,58.3199996948242,1880,
4/4/2018,6/1/2019,1,58.5699996948242,58.6800003051758,57.4700012207031,12394,
4/4/2018,7/1/2019,1,58.2000007629395,,57.6399993896484,1729,
4/4/2018,8/1/2019,1,57.8600006103516,,57.3199996948242,495,
4/4/2018,9/1/2019,1,57.5400009155274,,57.0099983215332,1809,
4/4/2018,10/1/2019,1,57.2400016784668,56.9599990844727,56.7299995422363,1664,
4/4/2018,11/1/2019,1,56.9799995422363,56.9900016784668,56.5,1081,
4/4/2018,12/1/2019,1,56.7299995422363,56.8499984741211,55.75,14600,
4/4/2018,1/1/2020,1,56.4300003051758,,56,130,
4/4/2018,2/1/2020,1,56.1599998474121,,55.75,100,
4/4/2018,3/1/2020,1,55.9000015258789,,55.5,2,
4/4/2018,4/1/2020,1,55.6500015258789,,,0,
4/4/2018,5/1/2020,1,55.4000015258789,,,0,
4/4/2018,6/1/2020,1,55.1699981689453,55.1500015258789,54.3699989318848,941,
4/4/2018,7/1/2020,1,54.9300003051758,,,0,
4/4/2018,8/1/2020,1,54.7000007629395,,,0,
4/4/2018,9/1/2020,1,54.4799995422363,,,2,
4/4/2018,10/1/2020,1,54.2799987792969,,,0,
4/4/2018,11/1/2020,1,54.0900001525879,,,2,
4/4/2018,12/1/2020,1,53.9099998474121,54,53.0900001525879,1901,
4/4/2018,1/1/2021,1,53.7099990844727,,,0,
4/4/2018,2/1/2021,1,53.5400009155273,,,0,
4/4/2018,3/1/2021,1,53.3699989318848,,,0,
4/4/2018,4/1/2021,1,53.1699981689453,,,400,
4/4/2018,5/1/2021,1,52.9700012207031,,,400,
4/4/2018,6/1/2021,1,52.8300018310547,,,14,
4/4/2018,7/1/2021,1,52.6699981689453,,,0,
4/4/2018,8/1/2021,1,52.5099983215332,,,0,
4/4/2018,9/1/2021,1,52.3899993896484,,,0,
4/4/2018,10/1/2021,1,52.2900009155273,,,0,
4/4/2018,11/1/2021,1,52.189998626709,,,0,
4/4/2018,12/1/2021,1,52.0499992370606,51.8699989318848,51.3600006103516,227,
4/4/2018,1/1/2022,1,51.8800010681152,,,0,
4/4/2018,2/1/2022,1,51.7999992370605,,,0,
4/4/2018,3/1/2022,1,51.7000007629395,,,0,
4/4/2018,4/1/2022,1,51.5999984741211,,,0,
4/4/2018,5/1/2022,1,51.5299987792969,,,0,
4/4/2018,6/1/2022,1,51.4500007629395,,,0,
4/4/2018,7/1/2022,1,51.2999992370605,,,0,
4/4/2018,8/1/2022,1,51.2900009155274,,,0,
4/4/2018,9/1/2022,1,51.3199996948242,,,0,
4/4/2018,10/1/2022,1,51.2000007629395,,,0,
4/4/2018,11/1/2022,1,51.2400016784668,,,0,
4/4/2018,12/1/2022,1,51.0999984741211,50.6300010681152,50.5,143,
4/4/2018,1/1/2023,1,51.0800018310547,,,0,
4/4/2018,2/1/2023,1,51.0400009155273,,,0,
4/4/2018,3/1/2023,1,51.0400009155273,,,0,
4/4/2018,4/1/2023,1,50.9700012207031,,,0,
4/4/2018,5/1/2023,1,50.9300003051758,,,0,
4/4/2018,6/1/2023,1,51,,,0,
4/4/2018,7/1/2023,1,50.9300003051758,,,0,
4/4/2018,8/1/2023,1,50.8800010681152,,,0,
4/4/2018,9/1/2023,1,50.9500007629395,,,0,
4/4/2018,10/1/2023,1,50.9199981689453,,,0,
4/4/2018,11/1/2023,1,50.9199981689453,,,0,
4/4/2018,12/1/2023,1,50.9000015258789,,,10,
4/4/2018,1/1/2024,1,50.939998626709,,,0,
4/4/2018,2/1/2024,1,50.9700012207031,,,0,
4/4/2018,3/1/2024,1,51,,,0,
4/4/2018,4/1/2024,1,51.0200004577637,,,0,
4/4/2018,5/1/2024,1,51.0499992370606,,,0,
4/4/2018,6/1/2024,1,51.0400009155273,,,0,
4/4/2018,7/1/2024,1,51.0900001525879,,,0,
4/4/2018,8/1/2024,1,51.1100006103516,,,0,
4/4/2018,9/1/2024,1,51.1500015258789,,,0,
4/4/2018,10/1/2024,1,51.1599998474121,,,0,
4/4/2018,11/1/2024,1,51.2000007629395,,,0,
4/4/2018,12/1/2024,1,51.1800003051758,,,0,
4/4/2018,1/1/2025,1,51.2099990844727,,,0,
4/4/2018,2/1/2025,1,51.25,,,0,
4/4/2018,3/1/2025,1,51.2799987792969,,,0,
4/4/2018,4/1/2025,1,51.310001373291,,,0,
4/4/2018,5/1/2025,1,51.3499984741211,,,0,
4/4/2018,6/1/2025,1,51.3800010681152,,,0,
4/4/2018,7/1/2025,1,51.4199981689453,,,0,
4/4/2018,8/1/2025,1,51.4500007629395,,,0,
4/4/2018,9/1/2025,1,51.4900016784668,,,0,
4/4/2018,10/1/2025,1,51.5200004577637,,,0,
4/4/2018,11/1/2025,1,51.560001373291,,,0,
4/4/2018,12/1/2025,1,51.5400009155273,,,0,
4/4/2018,1/1/2026,1,51.6199989318848,,,0,
4/4/2018,2/1/2026,1,51.6599998474121,,,0,
4/4/2018,3/1/2026,1,51.689998626709,,,0,
4/4/2018,4/1/2026,1,51.7200012207031,,,0,
4/4/2018,5/1/2026,1,51.7599983215332,,,0,
4/4/2018,6/1/2026,1,51.7900009155273,,,0,
4/4/2018,7/1/2026,1,51.8199996948242,,,0,
4/4/2018,8/1/2026,1,51.8600006103516,,,0,
4/4/2018,9/1/2026,1,51.8899993896484,,,0,
4/4/2018,10/1/2026,1,51.9199981689453,,,0,
4/4/2018,11/1/2026,1,51.9599990844727,,,0,
4/4/2018,12/1/2026,1,51.9900016784668,,,0,
4/4/2018,1/1/2027,1,52.0200004577637,,,0,
4/4/2018,2/1/2027,1,52.0499992370606,,,0,
4/4/2018,5/1/2018,3,1.97730004787445,1.99570000171661,1.95210003852844,60973,
4/4/2018,6/1/2018,3,1.97420001029968,1.99749994277954,1.94900000095367,37294,
4/4/2018,7/1/2018,3,1.97179996967316,1.98839998245239,1.94659996032715,21493,
4/4/2018,8/1/2018,3,1.97019994258881,1.98539996147156,1.94480001926422,12231,
4/4/2018,9/1/2018,3,1.97210001945496,1.97930002212524,1.94729995727539,7176,
4/4/2018,10/1/2018,3,1.97350001335144,1.98459994792938,1.94969999790192,2805,
4/4/2018,11/1/2018,3,1.97449994087219,1.98529994487762,1.95070004463196,1840,
4/4/2018,12/1/2018,3,1.97420001029968,1.98080003261566,1.94840002059937,6143,
4/4/2018,1/1/2019,3,1.97469997406006,1.9805999994278,1.95029997825623,925,
4/4/2018,2/1/2019,3,1.97210001945496,1.97699999809265,1.94790005683899,483,
4/4/2018,3/1/2019,3,1.96309995651245,1.96780002117157,1.93910002708435,273,
4/4/2018,4/1/2019,3,1.94710004329681,1.95270001888275,1.92309999465942,194,
4/4/2018,5/1/2019,3,1.93819999694824,1.92760002613068,1.91999995708466,62,
4/4/2018,6/1/2019,3,1.93369996547699,1.93799996376038,1.90869998931885,254,
4/4/2018,7/1/2019,3,1.93410003185272,,1.92929995059967,11,
4/4/2018,8/1/2019,3,1.93499994277954,,1.93299996852875,0,
4/4/2018,9/1/2019,3,1.93900001049042,,1.93770003318787,0,
4/4/2018,10/1/2019,3,1.94400000572205,,,0,
4/4/2018,11/1/2019,3,1.95009994506836,,,0,
4/4/2018,12/1/2019,3,1.95539999008179,1.95620000362396,1.93280005455017,34,
4/4/2018,1/1/2020,3,1.95879995822907,,,0,
4/4/2018,2/1/2020,3,1.95580005645752,,,0,
4/4/2018,3/1/2020,3,1.94799995422363,,,0,
4/4/2018,4/1/2020,3,1.93359994888306,,,0,
4/4/2018,5/1/2020,3,1.92369997501373,,,0,
4/4/2018,6/1/2020,3,1.91750001907349,,,0,
4/4/2018,7/1/2020,3,1.91840004920959,,,0,
4/4/2018,8/1/2020,3,1.91910004615784,,,0,
4/4/2018,9/1/2020,3,1.9206999540329,,,0,
4/4/2018,10/1/2020,3,1.92009997367859,,,0,
4/4/2018,11/1/2020,3,1.91989994049072,,,0,
4/4/2018,12/1/2020,3,1.92040002346039,,,0,
4/4/2018,1/1/2021,3,1.92379999160767,,,0,
4/4/2018,2/1/2021,3,1.92299997806549,,,0,
4/4/2018,3/1/2021,3,1.91709995269775,,,0,
4/4/2018,4/1/2021,3,1.90600001811981,,,0,
4/4/2018,5/1/2021,3,1.90480005741119,,,0,
4/4/2018,6/1/2021,3,1.89660000801086,,,0,
4/4/2018,7/1/2021,3,1.89219999313355,,,0,
4/4/2018,8/1/2021,3,1.89199995994568,,,0,
4/4/2018,9/1/2021,3,1.89209997653961,,,0,
4/4/2018,10/1/2021,3,1.89250004291534,,,0,
4/4/2018,11/1/2021,3,1.89030003547668,,,0,
4/4/2018,12/1/2021,3,1.88940000534058,,,0,
4/4/2018,1/1/2022,3,1.89540004730225,,,0,
4/4/2018,5/1/2018,4,1.97679996490479,1.98689997196198,1.93630003929138,68420,
4/4/2018,6/1/2018,4,1.97990000247955,1.98940002918243,1.94140005111694,50750,
4/4/2018,7/1/2018,4,1.97520005702972,1.98479998111725,1.9375,22441,
4/4/2018,8/1/2018,4,1.96019995212555,1.96899998188019,1.92400002479553,15459,
4/4/2018,9/1/2018,4,1.93710005283356,1.94519996643066,1.90230000019074,11581,
4/4/2018,10/1/2018,4,1.80480003356934,1.81149995326996,1.77400004863739,4666,
4/4/2018,11/1/2018,4,1.76929998397827,1.77569997310638,1.73889994621277,2477,
4/4/2018,12/1/2018,4,1.74310004711151,1.75049996376038,1.71109998226166,3900,
4/4/2018,1/1/2019,4,1.73269999027252,1.73909997940063,1.70329999923706,450,
4/4/2018,2/1/2019,4,1.73269999027252,1.7393000125885,1.70360004901886,101,
4/4/2018,3/1/2019,4,1.74300003051758,1.73440003395081,1.71580004692078,145,
4/4/2018,4/1/2019,4,1.91750001907349,,,51,
4/4/2018,5/1/2019,4,1.91980004310608,,1.89839994907379,45,
4/4/2018,6/1/2019,4,1.90810000896454,1.91219997406006,1.8746999502182,148,
4/4/2018,7/1/2019,4,1.88989996910095,,1.8811000585556,5,
4/4/2018,8/1/2019,4,1.8639999628067,,1.85710000991821,0,
4/4/2018,9/1/2019,4,1.83589994907379,,,0,
4/4/2018,10/1/2019,4,1.70050001144409,,,0,
4/4/2018,11/1/2019,4,1.66639995574951,,,0,
4/4/2018,12/1/2019,4,1.64320003986359,1.63189995288849,1.61730003356934,7,
4/4/2018,1/1/2020,4,1.63999998569489,,,0,
4/4/2018,2/1/2020,4,1.64540004730225,,,0,
4/4/2018,3/1/2020,4,1.66079998016357,,,0,
4/4/2018,4/1/2020,4,1.85679996013641,,,0,
4/4/2018,5/1/2020,4,1.8555999994278,,,0,
4/4/2018,6/1/2020,4,1.84449994564056,,,0,
4/4/2018,7/1/2020,4,1.8235000371933,,,0,
4/4/2018,8/1/2020,4,1.79560005664825,,,0,
4/4/2018,9/1/2020,4,1.76699995994568,,,0,
4/4/2018,10/1/2020,4,1.63699996471405,,,0,
4/4/2018,11/1/2020,4,1.60389995574951,,,0,
4/4/2018,12/1/2020,4,1.57360005378723,,,0,
4/4/2018,1/1/2021,4,1.57729995250702,,,0,
4/4/2018,2/1/2021,4,1.58619999885559,,,0,
4/4/2018,3/1/2021,4,1.60500001907349,,,0,
4/4/2018,4/1/2021,4,1.80680000782013,,,0,
4/4/2018,5/1/2021,4,1.80859994888306,,,0,
4/4/2018,6/1/2021,4,1.80289995670319,,,0,
4/4/2018,7/1/2021,4,1.78559994697571,,,0,
4/4/2018,8/1/2021,4,1.76139998435974,,,0,
4/4/2018,9/1/2021,4,1.73629999160767,,,0,
4/4/2018,10/1/2021,4,1.61000001430511,,,0,
4/4/2018,11/1/2021,4,1.58039999008179,,,0,
4/4/2018,12/1/2021,4,1.55359995365143,,,0,
4/4/2018,1/1/2022,4,1.55859994888306,,,0,
4/5/2018,5/1/2018,1,63.5400009155273,64.120002746582,63.0699996948242,586427,
4/5/2018,6/1/2018,1,63.5400009155273,64.0999984741211,63.060001373291,164493,
4/5/2018,7/1/2018,1,63.3400001525879,63.8699989318848,62.8499984741211,65014,
4/5/2018,8/1/2018,1,62.9799995422363,63.4500007629395,62.4700012207031,43056,
4/5/2018,9/1/2018,1,62.560001373291,63,62.0099983215332,48391,
4/5/2018,10/1/2018,1,62.1199989318848,62.4799995422363,61.5699996948242,30905,
4/5/2018,11/1/2018,1,61.689998626709,61.9900016784668,61.1300010681152,16245,
4/5/2018,12/1/2018,1,61.2900009155274,61.6100006103516,60.6699981689453,54218,
4/5/2018,1/1/2019,1,60.9000015258789,61.060001373291,60.2999992370606,7767,
4/5/2018,2/1/2019,1,60.4799995422363,60.6800003051758,59.8800010681152,2636,
4/5/2018,3/1/2019,1,60.0800018310547,60.3199996948242,59.5,8254,
4/5/2018,4/1/2019,1,59.689998626709,59.7400016784668,59.1199989318848,626,
4/5/2018,5/1/2019,1,59.3300018310547,59.0200004577637,,771,
4/5/2018,6/1/2019,1,58.9799995422363,59.189998626709,58.4099998474121,13116,
4/5/2018,7/1/2019,1,58.5999984741211,58.2799987792969,,561,
4/5/2018,8/1/2019,1,58.25,58,57.9900016784668,654,
4/5/2018,9/1/2019,1,57.9199981689453,57.5800018310547,,1202,
4/5/2018,10/1/2019,1,57.6100006103516,57.5400009155274,57.3800010681152,669,
4/5/2018,11/1/2019,1,57.3400001525879,,,913,
4/5/2018,12/1/2019,1,57.1300010681152,57.2700004577637,56.5999984741211,13436,
4/5/2018,1/1/2020,1,56.8300018310547,,,143,
4/5/2018,2/1/2020,1,56.5499992370606,,,20,
4/5/2018,3/1/2020,1,56.2799987792969,56.310001373291,56.2999992370605,3,
4/5/2018,4/1/2020,1,56.0099983215332,,,0,
4/5/2018,5/1/2020,1,55.7700004577637,,,0,
4/5/2018,6/1/2020,1,55.5400009155273,55.5699996948242,55.0099983215332,917,
4/5/2018,7/1/2020,1,55.2999992370606,,,5,
4/5/2018,8/1/2020,1,55.0800018310547,,,0,
4/5/2018,9/1/2020,1,54.8400001525879,,,0,
4/5/2018,10/1/2020,1,54.5999984741211,,,120,
4/5/2018,11/1/2020,1,54.4000015258789,,,0,
4/5/2018,12/1/2020,1,54.2200012207031,54.2799987792969,53.7000007629395,2040,
4/5/2018,1/1/2021,1,54.0200004577637,,,0,
4/5/2018,2/1/2021,1,53.8400001525879,,,0,
4/5/2018,3/1/2021,1,53.6399993896484,,,0,
4/5/2018,4/1/2021,1,53.4599990844727,,,4,
4/5/2018,5/1/2021,1,53.2799987792969,,,4,
4/5/2018,6/1/2021,1,53.0999984741211,,,4,
4/5/2018,7/1/2021,1,52.9000015258789,,,0,
4/5/2018,8/1/2021,1,52.7400016784668,,,0,
4/5/2018,9/1/2021,1,52.6199989318848,,,0,
4/5/2018,10/1/2021,1,52.5200004577637,,,0,
4/5/2018,11/1/2021,1,52.4199981689453,,,0,
4/5/2018,12/1/2021,1,52.2900009155273,52.0699996948242,,182,
4/5/2018,1/1/2022,1,52.1100006103516,,,0,
4/5/2018,2/1/2022,1,52.0299987792969,,,0,
4/5/2018,3/1/2022,1,51.9199981689453,,,0,
4/5/2018,4/1/2022,1,51.810001373291,,,0,
4/5/2018,5/1/2022,1,51.7400016784668,,,0,
4/5/2018,6/1/2022,1,51.6500015258789,,,0,
4/5/2018,7/1/2022,1,51.4900016784668,,,0,
4/5/2018,8/1/2022,1,51.4700012207031,,,0,
4/5/2018,9/1/2022,1,51.4900016784668,,,0,
4/5/2018,10/1/2022,1,51.3699989318848,,,0,
4/5/2018,11/1/2022,1,51.4000015258789,,,0,
4/5/2018,12/1/2022,1,51.25,50.9300003051758,50.9199981689453,146,
4/5/2018,1/1/2023,1,51.2299995422363,,,0,
4/5/2018,2/1/2023,1,51.189998626709,,,0,
4/5/2018,3/1/2023,1,51.189998626709,,,0,
4/5/2018,4/1/2023,1,51.1199989318848,,,0,
4/5/2018,5/1/2023,1,51.0800018310547,,,0,
4/5/2018,6/1/2023,1,51.1500015258789,,,0,
4/5/2018,7/1/2023,1,51.0800018310547,,,0,
4/5/2018,8/1/2023,1,51.0299987792969,,,0,
4/5/2018,9/1/2023,1,51.0999984741211,,,0,
4/5/2018,10/1/2023,1,51.0699996948242,,,0,
4/5/2018,11/1/2023,1,51.0699996948242,,,0,
4/5/2018,12/1/2023,1,51.0499992370606,,,53,
4/5/2018,1/1/2024,1,51.0900001525879,,,0,
4/5/2018,2/1/2024,1,51.1199989318848,,,0,
4/5/2018,3/1/2024,1,51.1500015258789,,,0,
4/5/2018,4/1/2024,1,51.1699981689453,,,0,
4/5/2018,5/1/2024,1,51.2000007629395,,,0,
4/5/2018,6/1/2024,1,51.189998626709,,,0,
4/5/2018,7/1/2024,1,51.2400016784668,,,0,
4/5/2018,8/1/2024,1,51.2599983215332,,,0,
4/5/2018,9/1/2024,1,51.2999992370605,,,0,
4/5/2018,10/1/2024,1,51.310001373291,,,0,
4/5/2018,11/1/2024,1,51.3499984741211,,,0,
4/5/2018,12/1/2024,1,51.3300018310547,,,4,
4/5/2018,1/1/2025,1,51.3600006103516,,,0,
4/5/2018,2/1/2025,1,51.4000015258789,,,0,
4/5/2018,3/1/2025,1,51.4300003051758,,,0,
4/5/2018,4/1/2025,1,51.4599990844727,,,0,
4/5/2018,5/1/2025,1,51.5,,,0,
4/5/2018,6/1/2025,1,51.5299987792969,,,0,
4/5/2018,7/1/2025,1,51.5699996948242,,,0,
4/5/2018,8/1/2025,1,51.5999984741211,,,0,
4/5/2018,9/1/2025,1,51.6399993896484,,,0,
4/5/2018,10/1/2025,1,51.6699981689453,,,0,
4/5/2018,11/1/2025,1,51.7099990844727,,,0,
4/5/2018,12/1/2025,1,51.75,,,4,
4/5/2018,1/1/2026,1,51.8300018310547,,,0,
4/5/2018,2/1/2026,1,51.8699989318848,,,0,
4/5/2018,3/1/2026,1,51.9000015258789,,,0,
4/5/2018,4/1/2026,1,51.9300003051758,,,0,
4/5/2018,5/1/2026,1,51.9700012207031,,,0,
4/5/2018,6/1/2026,1,52,,,0,
4/5/2018,7/1/2026,1,52.0299987792969,,,0,
4/5/2018,8/1/2026,1,52.0699996948242,,,0,
4/5/2018,9/1/2026,1,52.0999984741211,,,0,
4/5/2018,10/1/2026,1,52.1300010681152,,,0,
4/5/2018,11/1/2026,1,52.1699981689453,,,0,
4/5/2018,12/1/2026,1,52.2000007629395,,,0,
4/5/2018,1/1/2027,1,52.2299995422363,,,0,
4/5/2018,2/1/2027,1,52.2599983215332,,,0,
4/5/2018,5/1/2018,3,1.97650003433228,1.98950004577637,1.95969998836517,51803,
4/5/2018,6/1/2018,3,1.97420001029968,1.98629999160767,1.95780003070831,34511,
4/5/2018,7/1/2018,3,1.97230005264282,1.98290002346039,1.95679998397827,20025,
4/5/2018,8/1/2018,3,1.97109997272491,1.98220002651215,1.95589995384216,11755,
4/5/2018,9/1/2018,3,1.97319996356964,1.9838000535965,1.95829999446869,7050,
4/5/2018,10/1/2018,3,1.97500002384186,1.98590004444122,1.96019995212555,3717,
4/5/2018,11/1/2018,3,1.97609996795654,1.98489999771118,1.96140003204346,2184,
4/5/2018,12/1/2018,3,1.97580003738403,1.98500001430511,1.96089994907379,6774,
4/5/2018,1/1/2019,3,1.97619998455048,1.98500001430511,1.96140003204346,543,
4/5/2018,2/1/2019,3,1.97350001335144,1.98249995708466,1.958899974823,317,
4/5/2018,3/1/2019,3,1.96440005302429,1.97239995002747,1.95000004768372,268,
4/5/2018,4/1/2019,3,1.94920003414154,1.95819997787476,1.93599998950958,233,
4/5/2018,5/1/2019,3,1.94110000133514,1.94140005111694,,31,
4/5/2018,6/1/2019,3,1.93669998645782,1.94539999961853,1.9213000535965,321,
4/5/2018,7/1/2019,3,1.93640005588532,1.93760001659393,1.93499994277954,7,
4/5/2018,8/1/2019,3,1.9371999502182,,,0,
4/5/2018,9/1/2019,3,1.94110000133514,,,0,
4/5/2018,10/1/2019,3,1.94659996032715,,,0,
4/5/2018,11/1/2019,3,1.95309996604919,,,0,
4/5/2018,12/1/2019,3,1.95869994163513,1.96430003643036,1.94649994373322,27,
4/5/2018,1/1/2020,3,1.96370005607605,,,3,
4/5/2018,2/1/2020,3,1.96070003509521,1.96329998970032,1.96329998970032,2,
4/5/2018,3/1/2020,3,1.95290005207062,,,0,
4/5/2018,4/1/2020,3,1.93850004673004,,,0,
4/5/2018,5/1/2020,3,1.92859995365143,,,0,
4/5/2018,6/1/2020,3,1.92239999771118,,,0,
4/5/2018,7/1/2020,3,1.92330002784729,,,0,
4/5/2018,8/1/2020,3,1.92400002479553,,,0,
4/5/2018,9/1/2020,3,1.92560005187988,,,0,
4/5/2018,10/1/2020,3,1.92499995231628,,,0,
4/5/2018,11/1/2020,3,1.92480003833771,,,0,
4/5/2018,12/1/2020,3,1.92530000209808,,,0,
4/5/2018,1/1/2021,3,1.92869997024536,,,0,
4/5/2018,2/1/2021,3,1.92789995670319,,,0,
4/5/2018,3/1/2021,3,1.92200005054474,,,0,
4/5/2018,4/1/2021,3,1.91089999675751,,,0,
4/5/2018,5/1/2021,3,1.90970003604889,,,0,
4/5/2018,6/1/2021,3,1.90149998664856,,,0,
4/5/2018,7/1/2021,3,1.89709997177124,,,0,
4/5/2018,8/1/2021,3,1.89690005779266,,,0,
4/5/2018,9/1/2021,3,1.89699995517731,,,0,
4/5/2018,10/1/2021,3,1.89740002155304,,,0,
4/5/2018,11/1/2021,3,1.89520001411438,,,0,
4/5/2018,12/1/2021,3,1.89429998397827,,,0,
4/5/2018,1/1/2022,3,1.90030002593994,,,0,
4/5/2018,5/1/2018,4,1.98160004615784,1.99129998683929,1.96319997310638,53036,
4/5/2018,6/1/2018,4,1.98570001125336,1.99409997463226,1.96720004081726,40265,
4/5/2018,7/1/2018,4,1.98109996318817,1.98829996585846,1.96229994297028,20619,
4/5/2018,8/1/2018,4,1.9666999578476,1.97290003299713,1.94739997386932,11117,
4/5/2018,9/1/2018,4,1.94509994983673,1.95019996166229,1.92490005493164,9163,
4/5/2018,10/1/2018,4,1.81389999389648,1.81700003147125,1.79260003566742,3352,
4/5/2018,11/1/2018,4,1.77900004386902,1.78170001506805,1.75730001926422,2084,
4/5/2018,12/1/2018,4,1.75370001792908,1.75759994983673,1.73140001296997,3449,
4/5/2018,1/1/2019,4,1.74349999427795,1.74639999866486,1.72150003910065,534,
4/5/2018,2/1/2019,4,1.74349999427795,1.7451000213623,1.72179996967316,193,
4/5/2018,3/1/2019,4,1.75360000133514,1.75460004806519,1.73749995231628,327,
4/5/2018,4/1/2019,4,1.9268000125885,1.90890002250671,1.90890002250671,99,
4/5/2018,5/1/2019,4,1.92799997329712,,,107,
4/5/2018,6/1/2019,4,1.91750001907349,1.91890001296997,1.89839994907379,171,
4/5/2018,7/1/2019,4,1.90020000934601,,,1,
4/5/2018,8/1/2019,4,1.87419998645782,,,0,
4/5/2018,9/1/2019,4,1.84599995613098,,,0,
4/5/2018,10/1/2019,4,1.71039998531342,,,0,
4/5/2018,11/1/2019,4,1.67620003223419,,,0,
4/5/2018,12/1/2019,4,1.65289998054504,1.64999997615814,1.64090001583099,1,
4/5/2018,1/1/2020,4,1.64970004558563,,,0,
4/5/2018,2/1/2020,4,1.6550999879837,,,0,
4/5/2018,3/1/2020,4,1.67050004005432,,,0,
4/5/2018,4/1/2020,4,1.86650002002716,,,0,
4/5/2018,5/1/2020,4,1.86530005931854,,,0,
4/5/2018,6/1/2020,4,1.85420000553131,,,0,
4/5/2018,7/1/2020,4,1.83319997787476,,,0,
4/5/2018,8/1/2020,4,1.80529999732971,,,0,
4/5/2018,9/1/2020,4,1.77670001983643,,,0,
4/5/2018,10/1/2020,4,1.6467000246048,,,0,
4/5/2018,11/1/2020,4,1.61360001564026,,,0,
4/5/2018,12/1/2020,4,1.58329999446869,,,0,
4/5/2018,1/1/2021,4,1.58700001239777,,,0,
4/5/2018,2/1/2021,4,1.59590005874634,,,0,
4/5/2018,3/1/2021,4,1.61469995975494,,,0,
4/5/2018,4/1/2021,4,1.81649994850159,,,0,
4/5/2018,5/1/2021,4,1.8183000087738,,,0,
4/5/2018,6/1/2021,4,1.81260001659393,,,0,
4/5/2018,7/1/2021,4,1.79530000686646,,,0,
4/5/2018,8/1/2021,4,1.77110004425049,,,0,
4/5/2018,9/1/2021,4,1.74600005149841,,,0,
4/5/2018,10/1/2021,4,1.61969995498657,,,0,
4/5/2018,11/1/2021,4,1.59010004997253,,,0,
4/5/2018,12/1/2021,4,1.56330001354218,,,0,
4/5/2018,1/1/2022,4,1.5683000087738,,,0,
4/6/2018,5/1/2018,1,62.060001373291,63.7900009155274,61.810001373291,739392,
4/6/2018,6/1/2018,1,62.0999984741211,63.7700004577637,61.8600006103516,292622,
4/6/2018,7/1/2018,1,61.9599990844727,63.560001373291,61.7299995422363,133212,
4/6/2018,8/1/2018,1,61.6399993896484,63.1500015258789,61.4300003051758,55409,
4/6/2018,9/1/2018,1,61.2599983215332,62.7000007629395,61.0499992370606,51853,
4/6/2018,10/1/2018,1,60.8699989318848,62.2700004577637,60.6599998474121,20518,
4/6/2018,11/1/2018,1,60.5,61.810001373291,60.2900009155273,17364,
4/6/2018,12/1/2018,1,60.1399993896484,61.4300003051758,59.9099998474121,63531,
4/6/2018,1/1/2019,1,59.7799987792969,60.9799995422363,59.5999984741211,2487,
4/6/2018,2/1/2019,1,59.3800010681152,60.5499992370605,59.2000007629395,1752,
4/6/2018,3/1/2019,1,59,60.1599998474121,58.8600006103516,5041,
4/6/2018,4/1/2019,1,58.6399993896484,59.75,58.4199981689453,955,
4/6/2018,5/1/2019,1,58.2900009155273,,58.6100006103516,757,
4/6/2018,6/1/2019,1,57.9300003051758,59.0900001525879,57.7400016784668,13265,
4/6/2018,7/1/2019,1,57.5800018310547,,57.9000015258789,752,
4/6/2018,8/1/2019,1,57.2299995422363,57.9000015258789,57.560001373291,577,
4/6/2018,9/1/2019,1,56.9099998474121,,57.2400016784668,1629,
4/6/2018,10/1/2019,1,56.6199989318848,,56.9500007629395,1524,
4/6/2018,11/1/2019,1,56.3600006103516,,56.7000007629395,826,
4/6/2018,12/1/2019,1,56.1399993896484,57.1800003051758,55.9500007629395,13063,
4/6/2018,1/1/2020,1,55.8499984741211,,56.2000007629395,185,
4/6/2018,2/1/2020,1,55.5800018310547,,55.939998626709,1,
4/6/2018,3/1/2020,1,55.3300018310547,,55.7099990844727,0,
4/6/2018,4/1/2020,1,55.0699996948242,,,1,
4/6/2018,5/1/2020,1,54.8400001525879,,,2,
4/6/2018,6/1/2020,1,54.6199989318848,55.3499984741211,54.5800018310547,805,
4/6/2018,7/1/2020,1,54.3899993896484,,,0,
4/6/2018,8/1/2020,1,54.1800003051758,,,1,
4/6/2018,9/1/2020,1,53.9599990844727,,,0,
4/6/2018,10/1/2020,1,53.7200012207031,,,0,
4/6/2018,11/1/2020,1,53.5200004577637,,,0,
4/6/2018,12/1/2020,1,53.3699989318848,54.2200012207031,53.2200012207031,2658,
4/6/2018,1/1/2021,1,53.1699981689453,,,0,
4/6/2018,2/1/2021,1,52.9900016784668,,,0,
4/6/2018,3/1/2021,1,52.810001373291,,,0,
4/6/2018,4/1/2021,1,52.6300010681152,,,402,
4/6/2018,5/1/2021,1,52.4300003051758,,,402,
4/6/2018,6/1/2021,1,52.2799987792969,,,30,
4/6/2018,7/1/2021,1,52.1100006103516,,,0,
4/6/2018,8/1/2021,1,51.9500007629395,,,0,
4/6/2018,9/1/2021,1,51.8300018310547,,,0,
4/6/2018,10/1/2021,1,51.7299995422363,,,0,
4/6/2018,11/1/2021,1,51.6300010681152,,,0,
4/6/2018,12/1/2021,1,51.5,51.5900001525879,51.3899993896484,344,
4/6/2018,1/1/2022,1,51.3199996948242,,,0,
4/6/2018,2/1/2022,1,51.2400016784668,,,0,
4/6/2018,3/1/2022,1,51.1300010681152,,,0,
4/6/2018,4/1/2022,1,51.0200004577637,,,0,
4/6/2018,5/1/2022,1,50.9500007629395,,,0,
4/6/2018,6/1/2022,1,50.8600006103516,,,0,
4/6/2018,7/1/2022,1,50.7000007629395,,,0,
4/6/2018,8/1/2022,1,50.6800003051758,,,0,
4/6/2018,9/1/2022,1,50.7000007629395,,,0,
4/6/2018,10/1/2022,1,50.5800018310547,,,0,
4/6/2018,11/1/2022,1,50.6100006103516,,,0,
4/6/2018,12/1/2022,1,50.5200004577637,50.5999984741211,50.5699996948242,163,
4/6/2018,1/1/2023,1,50.5,,,0,
4/6/2018,2/1/2023,1,50.4599990844727,,,0,
4/6/2018,3/1/2023,1,50.4599990844727,,,0,
4/6/2018,4/1/2023,1,50.3899993896484,,,0,
4/6/2018,5/1/2023,1,50.3499984741211,,,0,
4/6/2018,6/1/2023,1,50.4199981689453,,,0,
4/6/2018,7/1/2023,1,50.3499984741211,,,0,
4/6/2018,8/1/2023,1,50.2999992370606,,,0,
4/6/2018,9/1/2023,1,50.3699989318848,,,0,
4/6/2018,10/1/2023,1,50.3400001525879,,,0,
4/6/2018,11/1/2023,1,50.3400001525879,,,0,
4/6/2018,12/1/2023,1,50.3499984741211,,,147,
4/6/2018,1/1/2024,1,50.3899993896484,,,0,
4/6/2018,2/1/2024,1,50.4199981689453,,,0,
4/6/2018,3/1/2024,1,50.4500007629395,,,0,
4/6/2018,4/1/2024,1,50.4700012207031,,,0,
4/6/2018,5/1/2024,1,50.5,,,0,
4/6/2018,6/1/2024,1,50.4900016784668,,,0,
4/6/2018,7/1/2024,1,50.5400009155273,,,0,
4/6/2018,8/1/2024,1,50.560001373291,,,0,
4/6/2018,9/1/2024,1,50.5999984741211,,,0,
4/6/2018,10/1/2024,1,50.6100006103516,,,0,
4/6/2018,11/1/2024,1,50.6500015258789,,,0,
4/6/2018,12/1/2024,1,50.6300010681152,,,77,
4/6/2018,1/1/2025,1,50.6599998474121,,,0,
4/6/2018,2/1/2025,1,50.7000007629395,,,0,
4/6/2018,3/1/2025,1,50.7299995422363,,,0,
4/6/2018,4/1/2025,1,50.7599983215332,,,0,
4/6/2018,5/1/2025,1,50.7999992370606,,,0,
4/6/2018,6/1/2025,1,50.8300018310547,,,0,
4/6/2018,7/1/2025,1,50.8699989318848,,,0,
4/6/2018,8/1/2025,1,50.9000015258789,,,0,
4/6/2018,9/1/2025,1,50.939998626709,,,0,
4/6/2018,10/1/2025,1,50.9700012207031,,,0,
4/6/2018,11/1/2025,1,51.0099983215332,,,0,
4/6/2018,12/1/2025,1,51.0499992370606,,,1,
4/6/2018,1/1/2026,1,51.1300010681152,,,0,
4/6/2018,2/1/2026,1,51.1699981689453,,,0,
4/6/2018,3/1/2026,1,51.2000007629395,,,0,
4/6/2018,4/1/2026,1,51.2299995422363,,,0,
4/6/2018,5/1/2026,1,51.2700004577637,,,0,
4/6/2018,6/1/2026,1,51.2999992370605,,,0,
4/6/2018,7/1/2026,1,51.3300018310547,,,0,
4/6/2018,8/1/2026,1,51.3699989318848,,,0,
4/6/2018,9/1/2026,1,51.4000015258789,,,0,
4/6/2018,10/1/2026,1,51.4300003051758,,,0,
4/6/2018,11/1/2026,1,51.4700012207031,,,0,
4/6/2018,12/1/2026,1,51.5,,,0,
4/6/2018,1/1/2027,1,51.5299987792969,,,0,
4/6/2018,2/1/2027,1,51.560001373291,,,0,
4/6/2018,5/1/2018,3,1.95780003070831,1.99109995365143,1.9481999874115,67420,
4/6/2018,6/1/2018,3,1.95439994335175,1.98790001869202,1.9456000328064,46400,
4/6/2018,7/1/2018,3,1.95179998874664,1.98479998111725,1.94369995594025,26026,
4/6/2018,8/1/2018,3,1.9510999917984,1.9831999540329,1.94280004501343,15279,
4/6/2018,9/1/2018,3,1.95340001583099,1.98500001430511,1.9452999830246,9266,
4/6/2018,10/1/2018,3,1.95519995689392,1.98559999465942,1.94710004329681,3905,
4/6/2018,11/1/2018,3,1.95620000362396,1.98619997501373,1.9485000371933,3255,
4/6/2018,12/1/2018,3,1.95609998703003,1.98549997806549,1.94809997081757,5566,
4/6/2018,1/1/2019,3,1.95669996738434,1.98489999771118,1.94860005378723,674,
4/6/2018,2/1/2019,3,1.95389997959137,1.98210000991821,1.94620001316071,435,
4/6/2018,3/1/2019,3,1.94459998607636,1.97329998016357,1.93700003623962,807,
4/6/2018,4/1/2019,3,1.92949998378754,1.95749998092651,1.9239000082016,545,
4/6/2018,5/1/2019,3,1.92170000076294,1.94249999523163,1.93420004844666,143,
4/6/2018,6/1/2019,3,1.91789996623993,1.94289994239807,1.90859997272491,448,
4/6/2018,7/1/2019,3,1.91750001907349,,1.92980003356934,0,
4/6/2018,8/1/2019,3,1.91840004920959,,,0,
4/6/2018,9/1/2019,3,1.92289996147156,,,0,
4/6/2018,10/1/2019,3,1.92840003967285,,,0,
4/6/2018,11/1/2019,3,1.9349000453949,,,0,
4/6/2018,12/1/2019,3,1.94050002098084,1.96239995956421,1.93659996986389,3,
4/6/2018,1/1/2020,3,1.94550001621246,,,3,
4/6/2018,2/1/2020,3,1.94249999523163,,,0,
4/6/2018,3/1/2020,3,1.93470001220703,,,0,
4/6/2018,4/1/2020,3,1.92030000686646,,,0,
4/6/2018,5/1/2020,3,1.91040003299713,,,0,
4/6/2018,6/1/2020,3,1.9041999578476,,,0,
4/6/2018,7/1/2020,3,1.9050999879837,,,0,
4/6/2018,8/1/2020,3,1.90579998493195,,,0,
4/6/2018,9/1/2020,3,1.9074000120163,,,0,
4/6/2018,10/1/2020,3,1.90680003166199,,,0,
4/6/2018,11/1/2020,3,1.90659999847412,,,0,
4/6/2018,12/1/2020,3,1.9070999622345,,,0,
4/6/2018,1/1/2021,3,1.91050004959106,,,0,
4/6/2018,2/1/2021,3,1.90970003604889,,,0,
4/6/2018,3/1/2021,3,1.90380001068115,,,0,
4/6/2018,4/1/2021,3,1.89269995689392,,,0,
4/6/2018,5/1/2021,3,1.8914999961853,,,0,
4/6/2018,6/1/2021,3,1.88329994678497,,,0,
4/6/2018,7/1/2021,3,1.87890005111694,,,0,
4/6/2018,8/1/2021,3,1.87870001792908,,,0,
4/6/2018,9/1/2021,3,1.87880003452301,,,0,
4/6/2018,10/1/2021,3,1.87919998168945,,,0,
4/6/2018,11/1/2021,3,1.87699997425079,,,0,
4/6/2018,12/1/2021,3,1.87609994411469,,,0,
4/6/2018,1/1/2022,3,1.88209998607636,,,0,
4/6/2018,5/1/2018,4,1.95469999313355,1.99020004272461,1.93830001354218,75856,
4/6/2018,6/1/2018,4,1.95850002765656,1.9941999912262,1.942999958992,52927,
4/6/2018,7/1/2018,4,1.95329999923706,1.98699998855591,1.93939995765686,22457,
4/6/2018,8/1/2018,4,1.93990004062653,1.97169995307922,1.92659997940063,12678,
4/6/2018,9/1/2018,4,1.91949999332428,1.94900000095367,1.90610003471375,9853,
4/6/2018,10/1/2018,4,1.79030001163483,1.81749999523163,1.77590000629425,3590,
4/6/2018,11/1/2018,4,1.75559997558594,1.78279995918274,1.74140000343323,1527,
4/6/2018,12/1/2018,4,1.73099994659424,1.75730001926422,1.71650004386902,3294,
4/6/2018,1/1/2019,4,1.72140002250671,1.74720001220703,1.70749998092651,545,
4/6/2018,2/1/2019,4,1.72150003910065,1.74699997901917,1.70799994468689,176,
4/6/2018,3/1/2019,4,1.73160004615784,1.7474000453949,1.74500000476837,253,
4/6/2018,4/1/2019,4,1.90349996089935,1.92060005664825,1.92060005664825,243,
4/6/2018,5/1/2019,4,1.90390002727509,,1.89970004558563,210,
4/6/2018,6/1/2019,4,1.89279997348785,1.91820001602173,1.88139998912811,496,
4/6/2018,7/1/2019,4,1.87580001354218,,1.88999998569489,0,
4/6/2018,8/1/2019,4,1.85029995441437,,1.86600005626678,0,
4/6/2018,9/1/2019,4,1.82210004329681,,,0,
4/6/2018,10/1/2019,4,1.68669998645782,,,0,
4/6/2018,11/1/2019,4,1.65279996395111,,,0,
4/6/2018,12/1/2019,4,1.62979996204376,1.65050005912781,1.62750005722046,21,
4/6/2018,1/1/2020,4,1.62670004367828,,,15,
4/6/2018,2/1/2020,4,1.63209998607636,,,0,
4/6/2018,3/1/2020,4,1.64750003814697,,,0,
4/6/2018,4/1/2020,4,1.84350001811981,,,0,
4/6/2018,5/1/2020,4,1.84230005741119,,,0,
4/6/2018,6/1/2020,4,1.83120000362396,,,0,
4/6/2018,7/1/2020,4,1.81019997596741,,,0,
4/6/2018,8/1/2020,4,1.78229999542236,,,0,
4/6/2018,9/1/2020,4,1.75370001792908,,,0,
4/6/2018,10/1/2020,4,1.62370002269745,,,0,
4/6/2018,11/1/2020,4,1.59060001373291,,,0,
4/6/2018,12/1/2020,4,1.56029999256134,,,0,
4/6/2018,1/1/2021,4,1.56400001049042,,,0,
4/6/2018,2/1/2021,4,1.57290005683899,,,0,
4/6/2018,3/1/2021,4,1.5916999578476,,,0,
4/6/2018,4/1/2021,4,1.79349994659424,,,0,
4/6/2018,5/1/2021,4,1.79530000686646,,,0,
4/6/2018,6/1/2021,4,1.78960001468658,,,0,
4/6/2018,7/1/2021,4,1.77230000495911,,,0,
4/6/2018,8/1/2021,4,1.74810004234314,,,0,
4/6/2018,9/1/2021,4,1.72300004959106,,,0,
4/6/2018,10/1/2021,4,1.59669995307922,,,0,
4/6/2018,11/1/2021,4,1.56710004806519,,,0,
4/6/2018,12/1/2021,4,1.54030001163483,,,0,
4/6/2018,1/1/2022,4,1.54530000686646,,,0,
4/9/2018,5/1/2018,1,63.4199981689453,63.6100006103516,61.9300003051758,644087,
4/9/2018,6/1/2018,1,63.4300003051758,63.6199989318848,62,257497,
4/9/2018,7/1/2018,1,63.2599983215332,63.439998626709,61.8699989318848,94473,
4/9/2018,8/1/2018,1,62.9099998474121,63.0900001525879,61.6199989318848,45882,
4/9/2018,9/1/2018,1,62.5,62.6599998474121,61.2599983215332,45501,
4/9/2018,10/1/2018,1,62.0800018310547,62.2400016784668,60.9799995422363,23625,
4/9/2018,11/1/2018,1,61.6800003051758,61.8199996948242,60.5499992370605,18283,
4/9/2018,12/1/2018,1,61.2900009155274,61.4500007629395,60.0499992370605,56347,
4/9/2018,1/1/2019,1,60.8899993896484,60.9700012207031,59.9000015258789,6763,
4/9/2018,2/1/2019,1,60.4599990844727,60.560001373291,59.5400009155273,3447,
4/9/2018,3/1/2019,1,60.0400009155274,60.1800003051758,59.0200004577637,7828,
4/9/2018,4/1/2019,1,59.6300010681152,59.7000007629395,58.75,2580,
4/9/2018,5/1/2019,1,59.2400016784668,59.060001373291,59,1451,
4/9/2018,6/1/2019,1,58.8400001525879,58.9900016784668,58.0699996948242,13987,
4/9/2018,7/1/2019,1,58.439998626709,58.060001373291,,608,
4/9/2018,8/1/2019,1,58.0699996948242,57.6699981689453,,497,
4/9/2018,9/1/2019,1,57.7099990844727,57.75,57.7400016784668,1946,
4/9/2018,10/1/2019,1,57.3800010681152,56.9900016784668,,1236,
4/9/2018,11/1/2019,1,57.0900001525879,56.7099990844727,,707,
4/9/2018,12/1/2019,1,56.8400001525879,56.9900016784668,56.2299995422363,14762,
4/9/2018,1/1/2020,1,56.5200004577637,56.1300010681152,,96,
4/9/2018,2/1/2020,1,56.2200012207031,55.810001373291,,95,
4/9/2018,3/1/2020,1,55.9300003051758,55.5200004577637,,28,
4/9/2018,4/1/2020,1,55.6500015258789,,,38,
4/9/2018,5/1/2020,1,55.3899993896484,,,10,
4/9/2018,6/1/2020,1,55.1399993896484,55.25,54.8899993896484,2017,
4/9/2018,7/1/2020,1,54.8699989318848,,,69,
4/9/2018,8/1/2020,1,54.6399993896484,,,0,
4/9/2018,9/1/2020,1,54.4099998474121,,,8,
4/9/2018,10/1/2020,1,54.1699981689453,,,8,
4/9/2018,11/1/2020,1,53.9500007629395,,,83,
4/9/2018,12/1/2020,1,53.7599983215332,53.9000015258789,53.439998626709,4502,
4/9/2018,1/1/2021,1,53.5499992370606,,,2,
4/9/2018,2/1/2021,1,53.3499984741211,,,0,
4/9/2018,3/1/2021,1,53.1599998474121,,,0,
4/9/2018,4/1/2021,1,52.9700012207031,,,0,
4/9/2018,5/1/2021,1,52.7799987792969,,,0,
4/9/2018,6/1/2021,1,52.5900001525879,,,17,
4/9/2018,7/1/2021,1,52.3800010681152,,,0,
4/9/2018,8/1/2021,1,52.2099990844727,,,0,
4/9/2018,9/1/2021,1,52.0800018310547,,,0,
4/9/2018,10/1/2021,1,51.9599990844727,,,0,
4/9/2018,11/1/2021,1,51.8499984741211,,,0,
4/9/2018,12/1/2021,1,51.7099990844727,51.8800010681152,51.7200012207031,304,
4/9/2018,1/1/2022,1,51.5299987792969,,,0,
4/9/2018,2/1/2022,1,51.4500007629395,,,0,
4/9/2018,3/1/2022,1,51.3199996948242,,,0,
4/9/2018,4/1/2022,1,51.2099990844727,,,0,
4/9/2018,5/1/2022,1,51.1399993896484,,,0,
4/9/2018,6/1/2022,1,51.0499992370606,,,0,
4/9/2018,7/1/2022,1,50.8899993896484,,,0,
4/9/2018,8/1/2022,1,50.8699989318848,,,0,
4/9/2018,9/1/2022,1,50.8899993896484,,,0,
4/9/2018,10/1/2022,1,50.7700004577637,,,0,
4/9/2018,11/1/2022,1,50.7999992370606,,,0,
4/9/2018,12/1/2022,1,50.6699981689453,50.5499992370605,50.5400009155273,88,
4/9/2018,1/1/2023,1,50.6500015258789,,,0,
4/9/2018,2/1/2023,1,50.6100006103516,,,0,
4/9/2018,3/1/2023,1,50.6100006103516,,,0,
4/9/2018,4/1/2023,1,50.5400009155273,,,0,
4/9/2018,5/1/2023,1,50.5,,,0,
4/9/2018,6/1/2023,1,50.5699996948242,,,0,
4/9/2018,7/1/2023,1,50.5,,,0,
4/9/2018,8/1/2023,1,50.4500007629395,,,0,
4/9/2018,9/1/2023,1,50.5200004577637,,,0,
4/9/2018,10/1/2023,1,50.4900016784668,,,0,
4/9/2018,11/1/2023,1,50.4900016784668,,,0,
4/9/2018,12/1/2023,1,50.5,,,31,
4/9/2018,1/1/2024,1,50.5400009155273,,,0,
4/9/2018,2/1/2024,1,50.5699996948242,,,0,
4/9/2018,3/1/2024,1,50.5999984741211,,,0,
4/9/2018,4/1/2024,1,50.6199989318848,,,0,
4/9/2018,5/1/2024,1,50.6500015258789,,,0,
4/9/2018,6/1/2024,1,50.6399993896484,,,0,
4/9/2018,7/1/2024,1,50.689998626709,,,0,
4/9/2018,8/1/2024,1,50.7099990844727,,,0,
4/9/2018,9/1/2024,1,50.75,,,0,
4/9/2018,10/1/2024,1,50.7599983215332,,,0,
4/9/2018,11/1/2024,1,50.7999992370606,,,0,
4/9/2018,12/1/2024,1,50.7799987792969,,,6,
4/9/2018,1/1/2025,1,50.810001373291,,,0,
4/9/2018,2/1/2025,1,50.8499984741211,,,0,
4/9/2018,3/1/2025,1,50.8800010681152,,,0,
4/9/2018,4/1/2025,1,50.9099998474121,,,0,
4/9/2018,5/1/2025,1,50.9500007629395,,,0,
4/9/2018,6/1/2025,1,50.9799995422363,,,0,
4/9/2018,7/1/2025,1,51.0200004577637,,,0,
4/9/2018,8/1/2025,1,51.0499992370606,,,0,
4/9/2018,9/1/2025,1,51.0900001525879,,,0,
4/9/2018,10/1/2025,1,51.1199989318848,,,0,
4/9/2018,11/1/2025,1,51.1599998474121,,,0,
4/9/2018,12/1/2025,1,51.2000007629395,,,2,
4/9/2018,1/1/2026,1,51.2799987792969,,,0,
4/9/2018,2/1/2026,1,51.3199996948242,,,0,
4/9/2018,3/1/2026,1,51.3499984741211,,,0,
4/9/2018,4/1/2026,1,51.3800010681152,,,0,
4/9/2018,5/1/2026,1,51.4199981689453,,,0,
4/9/2018,6/1/2026,1,51.4500007629395,,,0,
4/9/2018,7/1/2026,1,51.4799995422363,,,0,
4/9/2018,8/1/2026,1,51.5200004577637,,,0,
4/9/2018,9/1/2026,1,51.5499992370606,,,0,
4/9/2018,10/1/2026,1,51.5800018310547,,,0,
4/9/2018,11/1/2026,1,51.6199989318848,,,0,
4/9/2018,12/1/2026,1,51.6500015258789,,,0,
4/9/2018,1/1/2027,1,51.6800003051758,,,0,
4/9/2018,2/1/2027,1,51.7099990844727,,,0,
4/9/2018,5/1/2018,3,1.99660003185272,2.00340008735657,1.9536999464035,61436,
4/9/2018,6/1/2018,3,1.99039995670319,1.99749994277954,1.95159995555878,44326,
4/9/2018,7/1/2018,3,1.98570001125336,1.99360001087189,1.94920003414154,28792,
4/9/2018,8/1/2018,3,1.98360002040863,1.99199998378754,1.94869995117188,15727,
4/9/2018,9/1/2018,3,1.98479998111725,1.99310004711151,1.95659995079041,10520,
4/9/2018,10/1/2018,3,1.98500001430511,1.99310004711151,1.95930004119873,4030,
4/9/2018,11/1/2018,3,1.98459994792938,1.99249994754791,1.96979999542236,2636,
4/9/2018,12/1/2018,3,1.98329997062683,1.99119997024536,1.95949995517731,8706,
4/9/2018,1/1/2019,3,1.98290002346039,1.99039995670319,1.97220003604889,663,
4/9/2018,2/1/2019,3,1.97899997234344,1.9860999584198,1.96150004863739,408,
4/9/2018,3/1/2019,3,1.96819996833801,1.97609996795654,1.95940005779266,656,
4/9/2018,4/1/2019,3,1.95260000228882,1.95949995517731,1.94609999656677,513,
4/9/2018,5/1/2019,3,1.94439995288849,1.92820000648499,,157,
4/9/2018,6/1/2019,3,1.93850004673004,1.9452999830246,1.93400001525879,289,
4/9/2018,7/1/2019,3,1.93729996681213,1.92279994487762,,0,
4/9/2018,8/1/2019,3,1.93739998340607,1.92019999027252,,0,
4/9/2018,9/1/2019,3,1.94110000133514,1.92349994182587,,0,
4/9/2018,10/1/2019,3,1.94659996032715,,,0,
4/9/2018,11/1/2019,3,1.95309996604919,,,0,
4/9/2018,12/1/2019,3,1.95860004425049,1.96340000629425,,12,
4/9/2018,1/1/2020,3,1.96309995651245,,,0,
4/9/2018,2/1/2020,3,1.95969998836517,,,0,
4/9/2018,3/1/2020,3,1.9514000415802,,,0,
4/9/2018,4/1/2020,3,1.93649995326996,,,0,
4/9/2018,5/1/2020,3,1.92620003223419,,,0,
4/9/2018,6/1/2020,3,1.91949999332428,,,0,
4/9/2018,7/1/2020,3,1.91989994049072,,,0,
4/9/2018,8/1/2020,3,1.92019999027252,,,0,
4/9/2018,9/1/2020,3,1.9213000535965,,,0,
4/9/2018,10/1/2020,3,1.92019999027252,,,0,
4/9/2018,11/1/2020,3,1.91960000991821,,,0,
4/9/2018,12/1/2020,3,1.91960000991821,,,0,
4/9/2018,1/1/2021,3,1.92299997806549,,,0,
4/9/2018,2/1/2021,3,1.92219996452332,,,0,
4/9/2018,3/1/2021,3,1.91630005836487,,,0,
4/9/2018,4/1/2021,3,1.90520000457764,,,0,
4/9/2018,5/1/2021,3,1.90400004386902,,,0,
4/9/2018,6/1/2021,3,1.89579999446869,,,0,
4/9/2018,7/1/2021,3,1.89139997959137,,,0,
4/9/2018,8/1/2021,3,1.8911999464035,,,0,
4/9/2018,9/1/2021,3,1.89129996299744,,,0,
4/9/2018,10/1/2021,3,1.89170002937317,,,0,
4/9/2018,11/1/2021,3,1.88950002193451,,,0,
4/9/2018,12/1/2021,3,1.8885999917984,,,0,
4/9/2018,1/1/2022,3,1.89460003376007,,,0,
4/9/2018,5/1/2018,4,1.98420000076294,1.99080002307892,1.94939994812012,65705,
4/9/2018,6/1/2018,4,1.98710000514984,1.99360001087189,1.95340001583099,54532,
4/9/2018,7/1/2018,4,1.9811999797821,1.98819994926453,1.94840002059937,33582,
4/9/2018,8/1/2018,4,1.96940004825592,1.97609996795654,1.93579995632172,19533,
4/9/2018,9/1/2018,4,1.95060002803803,1.95640003681183,1.9157999753952,15883,
4/9/2018,10/1/2018,4,1.82140004634857,1.82669997215271,1.78649997711182,7081,
4/9/2018,11/1/2018,4,1.78550004959106,1.78999996185303,1.75240004062653,3252,
4/9/2018,12/1/2018,4,1.76010000705719,1.76409995555878,1.72780001163483,4768,
4/9/2018,1/1/2019,4,1.74989998340607,1.75360000133514,1.71909999847412,818,
4/9/2018,2/1/2019,4,1.75010001659393,1.75150001049042,1.71930003166199,541,
4/9/2018,3/1/2019,4,1.7606999874115,1.75569999217987,1.75399994850159,776,
4/9/2018,4/1/2019,4,1.93350005149841,1.92599999904633,1.91480004787445,453,
4/9/2018,5/1/2019,4,1.93379998207092,1.9103000164032,,202,
4/9/2018,6/1/2019,4,1.92209994792938,1.92270004749298,,366,
4/9/2018,7/1/2019,4,1.90400004386902,1.88129997253418,,1,
4/9/2018,8/1/2019,4,1.87880003452301,1.85730004310608,,0,
4/9/2018,9/1/2019,4,1.84899997711182,,,0,
4/9/2018,10/1/2019,4,1.71200001239777,,,0,
4/9/2018,11/1/2019,4,1.67639994621277,,,0,
4/9/2018,12/1/2019,4,1.65180003643036,1.65100002288818,1.64979994297028,1,
4/9/2018,1/1/2020,4,1.64839994907379,,,0,
4/9/2018,2/1/2020,4,1.65339994430542,,,0,
4/9/2018,3/1/2020,4,1.66849994659424,,,0,
4/9/2018,4/1/2020,4,1.86419999599457,,,0,
4/9/2018,5/1/2020,4,1.86259996891022,,,0,
4/9/2018,6/1/2020,4,1.85119998455048,,,0,
4/9/2018,7/1/2020,4,1.82990002632141,,,0,
4/9/2018,8/1/2020,4,1.80159997940063,,,0,
4/9/2018,9/1/2020,4,1.77269995212555,,,0,
4/9/2018,10/1/2020,4,1.64240002632141,,,0,
4/9/2018,11/1/2020,4,1.60889995098114,,,0,
4/9/2018,12/1/2020,4,1.57829999923706,,,0,
4/9/2018,1/1/2021,4,1.58200001716614,,,0,
4/9/2018,2/1/2021,4,1.59089994430542,,,0,
4/9/2018,3/1/2021,4,1.60969996452332,,,0,
4/9/2018,4/1/2021,4,1.81149995326996,,,0,
4/9/2018,5/1/2021,4,1.81330001354218,,,0,
4/9/2018,6/1/2021,4,1.8076000213623,,,0,
4/9/2018,7/1/2021,4,1.79030001163483,,,0,
4/9/2018,8/1/2021,4,1.76610004901886,,,0,
4/9/2018,9/1/2021,4,1.74100005626678,,,0,
4/9/2018,10/1/2021,4,1.61469995975494,,,0,
4/9/2018,11/1/2021,4,1.58510005474091,,,0,
4/9/2018,12/1/2021,4,1.55830001831055,,,0,
4/9/2018,1/1/2022,4,1.56330001354218,,,0,
4/10/2018,5/1/2018,1,65.5100021362305,65.8600006103516,63.2000007629395,823853,
4/10/2018,6/1/2018,1,65.4400024414062,65.7699966430664,63.1800003051758,330880,
4/10/2018,7/1/2018,1,65.1699981689453,65.4599990844727,62.9900016784668,130520,
4/10/2018,8/1/2018,1,64.6999969482422,64.9400024414063,62.6500015258789,66593,
4/10/2018,9/1/2018,1,64.1600036621094,64.3499984741211,62.2599983215332,79071,
4/10/2018,10/1/2018,1,63.5999984741211,63.7599983215332,61.8499984741211,32571,
4/10/2018,11/1/2018,1,63.0800018310547,63.2000007629395,61.5299987792969,26010,
4/10/2018,12/1/2018,1,62.5800018310547,62.7099990844727,61.0400009155273,121169,
4/10/2018,1/1/2019,1,62.0800018310547,62.1699981689453,60.689998626709,10038,
4/10/2018,2/1/2019,1,61.560001373291,61.6300010681152,60.4199981689453,6465,
4/10/2018,3/1/2019,1,61.0499992370606,61.1300010681152,59.9199981689453,17528,
4/10/2018,4/1/2019,1,60.5800018310547,60.6300010681152,59.560001373291,3268,
4/10/2018,5/1/2019,1,60.1399993896484,60.1399993896484,60.0900001525879,2834,
4/10/2018,6/1/2019,1,59.7099990844727,59.7999992370606,58.7200012207031,39022,
4/10/2018,7/1/2019,1,59.2700004577637,58.8300018310547,,3004,
4/10/2018,8/1/2019,1,58.8600006103516,58.4300003051758,,3172,
4/10/2018,9/1/2019,1,58.4799995422363,58.5099983215332,58.3199996948242,6590,
4/10/2018,10/1/2019,1,58.1399993896484,57.7099990844727,,2084,
4/10/2018,11/1/2019,1,57.8199996948242,57.4000015258789,,1797,
4/10/2018,12/1/2019,1,57.5400009155274,57.6599998474121,56.6599998474121,29753,
4/10/2018,1/1/2020,1,57.2000007629395,56.7999992370605,,297,
4/10/2018,2/1/2020,1,56.8800010681152,56.4599990844727,,181,
4/10/2018,3/1/2020,1,56.5800018310547,56.1500015258789,,279,
4/10/2018,4/1/2020,1,56.2700004577637,,,70,
4/10/2018,5/1/2020,1,55.9900016784668,,,117,
4/10/2018,6/1/2020,1,55.7200012207031,55.7400016784668,55.1500015258789,1633,
4/10/2018,7/1/2020,1,55.4300003051758,,,77,
4/10/2018,8/1/2020,1,55.1800003051758,,,0,
4/10/2018,9/1/2020,1,54.9199981689453,,,6,
4/10/2018,10/1/2020,1,54.6800003051758,,,0,
4/10/2018,11/1/2020,1,54.4500007629395,,,72,
4/10/2018,12/1/2020,1,54.2400016784668,54.4199981689453,53.6300010681152,4296,
4/10/2018,1/1/2021,1,54.0099983215332,,,0,
4/10/2018,2/1/2021,1,53.810001373291,,,0,
4/10/2018,3/1/2021,1,53.5900001525879,,,0,
4/10/2018,4/1/2021,1,53.4000015258789,,,0,
4/10/2018,5/1/2021,1,53.1800003051758,,,0,
4/10/2018,6/1/2021,1,52.9799995422363,,,138,
4/10/2018,7/1/2021,1,52.7599983215332,,,0,
4/10/2018,8/1/2021,1,52.5900001525879,,,0,
4/10/2018,9/1/2021,1,52.4599990844727,,,0,
4/10/2018,10/1/2021,1,52.3400001525879,,,0,
4/10/2018,11/1/2021,1,52.2299995422363,,,0,
4/10/2018,12/1/2021,1,52.060001373291,52.0999984741211,51.9599990844727,494,
4/10/2018,1/1/2022,1,51.8699989318848,,,0,
4/10/2018,2/1/2022,1,51.7799987792969,,,0,
4/10/2018,3/1/2022,1,51.6500015258789,,,0,
4/10/2018,4/1/2022,1,51.5400009155273,,,0,
4/10/2018,5/1/2022,1,51.4700012207031,,,0,
4/10/2018,6/1/2022,1,51.3800010681152,,,0,
4/10/2018,7/1/2022,1,51.2200012207031,,,0,
4/10/2018,8/1/2022,1,51.2000007629395,,,0,
4/10/2018,9/1/2022,1,51.2200012207031,,,0,
4/10/2018,10/1/2022,1,51.0999984741211,,,0,
4/10/2018,11/1/2022,1,51.1300010681152,,,0,
4/10/2018,12/1/2022,1,50.9900016784668,50.8499984741211,50.75,242,
4/10/2018,1/1/2023,1,50.9700012207031,,,0,
4/10/2018,2/1/2023,1,50.9300003051758,,,0,
4/10/2018,3/1/2023,1,50.9300003051758,,,0,
4/10/2018,4/1/2023,1,50.8600006103516,,,0,
4/10/2018,5/1/2023,1,50.8199996948242,,,0,
4/10/2018,6/1/2023,1,50.8899993896484,,,0,
4/10/2018,7/1/2023,1,50.8199996948242,,,0,
4/10/2018,8/1/2023,1,50.7700004577637,,,0,
4/10/2018,9/1/2023,1,50.8400001525879,,,0,
4/10/2018,10/1/2023,1,50.810001373291,,,0,
4/10/2018,11/1/2023,1,50.810001373291,,,0,
4/10/2018,12/1/2023,1,50.7900009155273,50.5999984741211,50.5699996948242,126,
4/10/2018,1/1/2024,1,50.8300018310547,,,0,
4/10/2018,2/1/2024,1,50.8600006103516,,,0,
4/10/2018,3/1/2024,1,50.8899993896484,,,0,
4/10/2018,4/1/2024,1,50.9099998474121,,,0,
4/10/2018,5/1/2024,1,50.939998626709,,,0,
4/10/2018,6/1/2024,1,50.9300003051758,,,0,
4/10/2018,7/1/2024,1,50.9799995422363,,,0,
4/10/2018,8/1/2024,1,51,,,0,
4/10/2018,9/1/2024,1,51.0400009155273,,,0,
4/10/2018,10/1/2024,1,51.0499992370606,,,0,
4/10/2018,11/1/2024,1,51.0900001525879,,,0,
4/10/2018,12/1/2024,1,51.0699996948242,,,6,
4/10/2018,1/1/2025,1,51.0999984741211,,,0,
4/10/2018,2/1/2025,1,51.1399993896484,,,0,
4/10/2018,3/1/2025,1,51.1699981689453,,,0,
4/10/2018,4/1/2025,1,51.2000007629395,,,0,
4/10/2018,5/1/2025,1,51.2400016784668,,,0,
4/10/2018,6/1/2025,1,51.2700004577637,,,0,
4/10/2018,7/1/2025,1,51.310001373291,,,0,
4/10/2018,8/1/2025,1,51.3400001525879,,,0,
4/10/2018,9/1/2025,1,51.3800010681152,,,0,
4/10/2018,10/1/2025,1,51.4099998474121,,,0,
4/10/2018,11/1/2025,1,51.4500007629395,,,0,
4/10/2018,12/1/2025,1,51.4900016784668,,,0,
4/10/2018,1/1/2026,1,51.5699996948242,,,0,
4/10/2018,2/1/2026,1,51.6100006103516,,,0,
4/10/2018,3/1/2026,1,51.6399993896484,,,0,
4/10/2018,4/1/2026,1,51.6699981689453,,,0,
4/10/2018,5/1/2026,1,51.7099990844727,,,0,
4/10/2018,6/1/2026,1,51.7400016784668,,,0,
4/10/2018,7/1/2026,1,51.7700004577637,,,0,
4/10/2018,8/1/2026,1,51.810001373291,,,0,
4/10/2018,9/1/2026,1,51.8400001525879,,,0,
4/10/2018,10/1/2026,1,51.8699989318848,,,0,
4/10/2018,11/1/2026,1,51.9099998474121,,,0,
4/10/2018,12/1/2026,1,51.939998626709,,,0,
4/10/2018,1/1/2027,1,51.9700012207031,,,0,
4/10/2018,2/1/2027,1,52,,,0,
4/10/2018,5/1/2018,3,2.06480002403259,2.06960010528564,1.99399995803833,88823,
4/10/2018,6/1/2018,3,2.05529999732971,2.05960011482239,1.98720002174377,71828,
4/10/2018,7/1/2018,3,2.04749989509583,2.05200004577637,1.98280000686646,45407,
4/10/2018,8/1/2018,3,2.0436999797821,2.04749989509583,1.98020005226135,19683,
4/10/2018,9/1/2018,3,2.04390001296997,2.04760003089905,1.98230004310608,18598,
4/10/2018,10/1/2018,3,2.04290008544922,2.04649996757507,1.98329997062683,6905,
4/10/2018,11/1/2018,3,2.04139995574951,2.04489994049072,1.98310005664825,3814,
4/10/2018,12/1/2018,3,2.03920006752014,2.04229998588562,1.98220002651215,10555,
4/10/2018,1/1/2019,3,2.03760004043579,2.04080009460449,1.98199999332428,1431,
4/10/2018,2/1/2019,3,2.03200006484985,2.03430008888245,1.97850000858307,1096,
4/10/2018,3/1/2019,3,2.01920008659363,2.02130007743835,1.96800005435944,1022,
4/10/2018,4/1/2019,3,2.00200009346008,2.00349998474121,1.96829998493195,740,
4/10/2018,5/1/2019,3,1.99020004272461,1.98699998855591,1.98699998855591,332,
4/10/2018,6/1/2019,3,1.9805999994278,1.98290002346039,1.93799996376038,357,
4/10/2018,7/1/2019,3,1.97839999198914,1.98210000991821,1.98210000991821,8,
4/10/2018,8/1/2019,3,1.97819995880127,1.95459997653961,,0,
4/10/2018,9/1/2019,3,1.98140001296997,1.97800004482269,1.97800004482269,16,
4/10/2018,10/1/2019,3,1.9867000579834,1.95980000495911,,0,
4/10/2018,11/1/2019,3,1.99300003051758,1.99000000953674,1.99000000953674,7,
4/10/2018,12/1/2019,3,1.99769997596741,1.99380004405975,,259,
4/10/2018,1/1/2020,3,2.00209999084473,,,0,
4/10/2018,2/1/2020,3,1.99890005588532,1.99500000476837,1.9864000082016,3,
4/10/2018,3/1/2020,3,1.99020004272461,,,9,
4/10/2018,4/1/2020,3,1.97430002689362,,,0,
4/10/2018,5/1/2020,3,1.96290004253387,,,0,
4/10/2018,6/1/2020,3,1.95519995689392,,,0,
4/10/2018,7/1/2020,3,1.95459997653961,,,0,
4/10/2018,8/1/2020,3,1.95379996299744,,,0,
4/10/2018,9/1/2020,3,1.95389997959137,,,0,
4/10/2018,10/1/2020,3,1.95179998874664,,,0,
4/10/2018,11/1/2020,3,1.95009994506836,,,0,
4/10/2018,12/1/2020,3,1.94910001754761,,,30,
4/10/2018,1/1/2021,3,1.95249998569489,,,0,
4/10/2018,2/1/2021,3,1.95169997215271,,,0,
4/10/2018,3/1/2021,3,1.94579994678497,,,0,
4/10/2018,4/1/2021,3,1.93470001220703,,,0,
4/10/2018,5/1/2021,3,1.93350005149841,,,0,
4/10/2018,6/1/2021,3,1.92530000209808,,,0,
4/10/2018,7/1/2021,3,1.92089998722076,,,0,
4/10/2018,8/1/2021,3,1.9206999540329,,,0,
4/10/2018,9/1/2021,3,1.92079997062683,,,0,
4/10/2018,10/1/2021,3,1.92120003700256,,,0,
4/10/2018,11/1/2021,3,1.9190000295639,,,0,
4/10/2018,12/1/2021,3,1.9180999994278,,,0,
4/10/2018,1/1/2022,3,1.92410004138947,,,0,
4/10/2018,5/1/2018,4,2.04089999198914,2.0460000038147,1.97660005092621,76738,
4/10/2018,6/1/2018,4,2.04180002212524,2.04710006713867,1.97940003871918,67060,
4/10/2018,7/1/2018,4,2.0336000919342,2.03830003738403,1.97399997711182,38688,
4/10/2018,8/1/2018,4,2.02029991149902,2.02500009536743,1.96200001239777,20615,
4/10/2018,9/1/2018,4,2.00020003318787,2.00460004806519,1.94350004196167,19817,
4/10/2018,10/1/2018,4,1.86909997463226,1.87310004234314,1.81379997730255,9110,
4/10/2018,11/1/2018,4,1.83109998703003,1.83469998836517,1.77760004997253,6661,
4/10/2018,12/1/2018,4,1.80350005626678,1.80710005760193,1.7525999546051,9459,
4/10/2018,1/1/2019,4,1.79139995574951,1.79499995708466,1.74269998073578,1836,
4/10/2018,2/1/2019,4,1.79050004482269,1.7940000295639,1.74279999732971,1047,
4/10/2018,3/1/2019,4,1.79939997196198,1.78729999065399,1.78629994392395,497,
4/10/2018,4/1/2019,4,1.96850001811981,1.95350003242493,1.95120000839233,1016,
4/10/2018,5/1/2019,4,1.9679000377655,1.9452999830246,,1337,
4/10/2018,6/1/2019,4,1.95480000972748,1.95640003681183,1.93980002403259,1151,
4/10/2018,7/1/2019,4,1.93509995937347,1.91299998760223,,1,
4/10/2018,8/1/2019,4,1.91009998321533,1.88610005378723,,0,
4/10/2018,9/1/2019,4,1.880499958992,1.85010004043579,,25,
4/10/2018,10/1/2019,4,1.74370002746582,,,0,
4/10/2018,11/1/2019,4,1.70829999446869,,,0,
4/10/2018,12/1/2019,4,1.68389999866486,1.6813999414444,1.64800000190735,258,
4/10/2018,1/1/2020,4,1.68019998073578,,,5,
4/10/2018,2/1/2020,4,1.68480002880096,,,0,
4/10/2018,3/1/2020,4,1.69949996471405,,,0,
4/10/2018,4/1/2020,4,1.89479994773865,,,0,
4/10/2018,5/1/2020,4,1.89279997348785,,,0,
4/10/2018,6/1/2020,4,1.88100004196167,,,0,
4/10/2018,7/1/2020,4,1.85940003395081,,,0,
4/10/2018,8/1/2020,4,1.83070003986359,,,0,
4/10/2018,9/1/2020,4,1.80139994621277,,,0,
4/10/2018,10/1/2020,4,1.6706999540329,,,0,
4/10/2018,11/1/2020,4,1.63680005073547,,,0,
4/10/2018,12/1/2020,4,1.60580003261566,,,0,
4/10/2018,1/1/2021,4,1.60899996757507,,,0,
4/10/2018,2/1/2021,4,1.61730003356934,,,0,
4/10/2018,3/1/2021,4,1.63559997081757,,,0,
4/10/2018,4/1/2021,4,1.8367999792099,,,0,
4/10/2018,5/1/2021,4,1.83809995651245,,,0,
4/10/2018,6/1/2021,4,1.8319000005722,,,0,
4/10/2018,7/1/2021,4,1.81400001049042,,,0,
4/10/2018,8/1/2021,4,1.78929996490479,,,0,
4/10/2018,9/1/2021,4,1.7635999917984,,,0,
4/10/2018,10/1/2021,4,1.63680005073547,,,0,
4/10/2018,11/1/2021,4,1.60660004615784,,,0,
4/10/2018,12/1/2021,4,1.5793000459671,,,0,
4/10/2018,1/1/2022,4,1.58430004119873,,,0,
4/11/2018,5/1/2018,1,66.8199996948242,67.4499969482422,65.1500015258789,949325,
4/11/2018,6/1/2018,1,66.7399978637695,67.379997253418,65.0899963378906,393394,
4/11/2018,7/1/2018,1,66.4400024414063,67.0400009155273,64.8199996948242,166859,
4/11/2018,8/1/2018,1,65.9100036621094,66.4700012207031,64.3300018310547,87472,
4/11/2018,9/1/2018,1,65.3399963378906,65.7600021362305,63.7799987792969,101579,
4/11/2018,10/1/2018,1,64.7699966430664,65.0599975585938,63.25,39510,
4/11/2018,11/1/2018,1,64.2399978637695,64.4899978637695,62.7400016784668,29556,
4/11/2018,12/1/2018,1,63.7200012207031,64.0599975585937,62.1800003051758,144790,
4/11/2018,1/1/2019,1,63.2099990844727,63.5099983215332,61.689998626709,14783,
4/11/2018,2/1/2019,1,62.6599998474121,62.7599983215332,61.1699981689453,7642,
4/11/2018,3/1/2019,1,62.1100006103516,62.3699989318848,60.689998626709,19633,
4/11/2018,4/1/2019,1,61.6100006103516,61.7200012207031,60.2099990844727,2341,
4/11/2018,5/1/2019,1,61.1199989318848,61.1100006103516,60.7599983215332,1508,
4/11/2018,6/1/2019,1,60.6500015258789,60.8699989318848,59.3199996948242,31863,
4/11/2018,7/1/2019,1,60.1699981689453,59.8400001525879,,2513,
4/11/2018,8/1/2019,1,59.7200012207031,59.3199996948242,,1788,
4/11/2018,9/1/2019,1,59.2999992370605,59,58.7799987792969,4878,
4/11/2018,10/1/2019,1,58.9099998474121,58.560001373291,58.2700004577637,2289,
4/11/2018,11/1/2019,1,58.5499992370606,58.1699981689453,,2201,
4/11/2018,12/1/2019,1,58.2400016784668,58.4199981689453,57.0900001525879,37839,
4/11/2018,1/1/2020,1,57.8600006103516,57.4799995422363,,275,
4/11/2018,2/1/2020,1,57.5099983215332,57.1100006103516,,191,
4/11/2018,3/1/2020,1,57.1800003051758,56.7700004577637,,413,
4/11/2018,4/1/2020,1,56.8600006103516,,,54,
4/11/2018,5/1/2020,1,56.560001373291,,,11,
4/11/2018,6/1/2020,1,56.2799987792969,56.3400001525879,55.2999992370606,3225,
4/11/2018,7/1/2020,1,55.9900016784668,,,0,
4/11/2018,8/1/2020,1,55.7299995422363,,,3,
4/11/2018,9/1/2020,1,55.439998626709,,,9,
4/11/2018,10/1/2020,1,55.1599998474121,,,0,
4/11/2018,11/1/2020,1,54.9199981689453,,,0,
4/11/2018,12/1/2020,1,54.7000007629395,54.810001373291,53.7599983215332,4249,
4/11/2018,1/1/2021,1,54.4700012207031,,,0,
4/11/2018,2/1/2021,1,54.2400016784668,,,0,
4/11/2018,3/1/2021,1,54,,,0,
4/11/2018,4/1/2021,1,53.810001373291,,,0,
4/11/2018,5/1/2021,1,53.5999984741211,,,0,
4/11/2018,6/1/2021,1,53.3699989318848,,,142,
4/11/2018,7/1/2021,1,53.1199989318848,,,0,
4/11/2018,8/1/2021,1,52.9500007629395,,,0,
4/11/2018,9/1/2021,1,52.8199996948242,,,0,
4/11/2018,10/1/2021,1,52.7000007629395,,,0,
4/11/2018,11/1/2021,1,52.5900001525879,,,0,
4/11/2018,12/1/2021,1,52.439998626709,52.2599983215332,51.6300010681152,730,
4/11/2018,1/1/2022,1,52.2400016784668,,,0,
4/11/2018,2/1/2022,1,52.1500015258789,,,0,
4/11/2018,3/1/2022,1,52.0099983215332,,,0,
4/11/2018,4/1/2022,1,51.8899993896484,,,0,
4/11/2018,5/1/2022,1,51.8199996948242,,,0,
4/11/2018,6/1/2022,1,51.7200012207031,,,0,
4/11/2018,7/1/2022,1,51.5499992370606,,,0,
4/11/2018,8/1/2022,1,51.5299987792969,,,0,
4/11/2018,9/1/2022,1,51.5400009155273,,,0,
4/11/2018,10/1/2022,1,51.4099998474121,,,0,
4/11/2018,11/1/2022,1,51.439998626709,,,0,
4/11/2018,12/1/2022,1,51.2900009155274,51.4099998474121,50.6399993896484,142,
4/11/2018,1/1/2023,1,51.2700004577637,,,0,
4/11/2018,2/1/2023,1,51.2299995422363,,,0,
4/11/2018,3/1/2023,1,51.2299995422363,,,0,
4/11/2018,4/1/2023,1,51.1599998474121,,,0,
4/11/2018,5/1/2023,1,51.1199989318848,,,0,
4/11/2018,6/1/2023,1,51.189998626709,,,0,
4/11/2018,7/1/2023,1,51.1199989318848,,,0,
4/11/2018,8/1/2023,1,51.0699996948242,,,0,
4/11/2018,9/1/2023,1,51.1399993896484,,,0,
4/11/2018,10/1/2023,1,51.1100006103516,,,0,
4/11/2018,11/1/2023,1,51.1100006103516,,,0,
4/11/2018,12/1/2023,1,51.0900001525879,,,0,
4/11/2018,1/1/2024,1,51.1300010681152,,,0,
4/11/2018,2/1/2024,1,51.1599998474121,,,0,
4/11/2018,3/1/2024,1,51.189998626709,,,0,
4/11/2018,4/1/2024,1,51.2099990844727,,,0,
4/11/2018,5/1/2024,1,51.2400016784668,,,0,
4/11/2018,6/1/2024,1,51.2299995422363,,,0,
4/11/2018,7/1/2024,1,51.2799987792969,,,0,
4/11/2018,8/1/2024,1,51.2999992370605,,,0,
4/11/2018,9/1/2024,1,51.3400001525879,,,0,
4/11/2018,10/1/2024,1,51.3499984741211,,,0,
4/11/2018,11/1/2024,1,51.3899993896484,,,0,
4/11/2018,12/1/2024,1,51.3699989318848,,,0,
4/11/2018,1/1/2025,1,51.4000015258789,,,0,
4/11/2018,2/1/2025,1,51.439998626709,,,0,
4/11/2018,3/1/2025,1,51.4700012207031,,,0,
4/11/2018,4/1/2025,1,51.5,,,0,
4/11/2018,5/1/2025,1,51.5400009155273,,,0,
4/11/2018,6/1/2025,1,51.5699996948242,,,0,
4/11/2018,7/1/2025,1,51.6100006103516,,,0,
4/11/2018,8/1/2025,1,51.6399993896484,,,0,
4/11/2018,9/1/2025,1,51.6800003051758,,,0,
4/11/2018,10/1/2025,1,51.7099990844727,,,0,
4/11/2018,11/1/2025,1,51.75,,,0,
4/11/2018,12/1/2025,1,51.7900009155273,,,0,
4/11/2018,1/1/2026,1,51.8699989318848,,,0,
4/11/2018,2/1/2026,1,51.9099998474121,,,0,
4/11/2018,3/1/2026,1,51.939998626709,,,0,
4/11/2018,4/1/2026,1,51.9700012207031,,,0,
4/11/2018,5/1/2026,1,52.0099983215332,,,0,
4/11/2018,6/1/2026,1,52.0400009155273,,,0,
4/11/2018,7/1/2026,1,52.0699996948242,,,0,
4/11/2018,8/1/2026,1,52.1100006103516,,,0,
4/11/2018,9/1/2026,1,52.1399993896484,,,0,
4/11/2018,10/1/2026,1,52.1699981689453,,,0,
4/11/2018,11/1/2026,1,52.2099990844727,,,0,
4/11/2018,12/1/2026,1,52.2400016784668,,,0,
4/11/2018,1/1/2027,1,52.2700004577637,,,0,
4/11/2018,2/1/2027,1,52.2999992370606,,,0,
4/11/2018,5/1/2018,3,2.09270000457764,2.12269997596741,2.05310010910034,99001,
4/11/2018,6/1/2018,3,2.08299994468689,2.11050009727478,2.04250001907349,84681,
4/11/2018,7/1/2018,3,2.07529997825623,2.10249996185303,2.03439998626709,52984,
4/11/2018,8/1/2018,3,2.0715000629425,2.09940004348755,2.03029990196228,26128,
4/11/2018,9/1/2018,3,2.07130002975464,2.09750008583069,2.03049993515015,22367,
4/11/2018,10/1/2018,3,2.06940007209778,2.09430003166199,2.02929997444153,11052,
4/11/2018,11/1/2018,3,2.06710004806519,2.0903000831604,2.02749991416931,7531,
4/11/2018,12/1/2018,3,2.06430006027222,2.0864999294281,2.02469992637634,17652,
4/11/2018,1/1/2019,3,2.06229996681213,2.08400011062622,2.02329993247986,1858,
4/11/2018,2/1/2019,3,2.05620002746582,2.07750010490417,2.01810002326965,1200,
4/11/2018,3/1/2019,3,2.04320001602173,2.06329989433289,2.00729990005493,991,
4/11/2018,4/1/2019,3,2.02589988708496,2.0378999710083,1.99629998207092,761,
4/11/2018,5/1/2019,3,2.01340007781982,2.01810002326965,2.01810002326965,85,
4/11/2018,6/1/2019,3,2.0032000541687,2.021399974823,1.96949994564056,444,
4/11/2018,7/1/2019,3,2.00029993057251,1.98979997634888,,9,
4/11/2018,8/1/2019,3,1.99989998340607,1.98599994182587,,0,
4/11/2018,9/1/2019,3,2.00250005722046,1.98849999904633,,4,
4/11/2018,10/1/2019,3,2.00780010223389,,,0,
4/11/2018,11/1/2019,3,2.01349997520447,,,0,
4/11/2018,12/1/2019,3,2.0181999206543,2.03080010414124,1.99699997901917,36,
4/11/2018,1/1/2020,3,2.02220010757446,,,2,
4/11/2018,2/1/2020,3,2.01859998703003,,,2,
4/11/2018,3/1/2020,3,2.00950002670288,,,5,
4/11/2018,4/1/2020,3,1.99310004711151,,,5,
4/11/2018,5/1/2020,3,1.98129999637604,,,0,
4/11/2018,6/1/2020,3,1.97319996356964,,,3,
4/11/2018,7/1/2020,3,1.97230005264282,,,3,
4/11/2018,8/1/2020,3,1.97130000591278,,,0,
4/11/2018,9/1/2020,3,1.97109997272491,,,0,
4/11/2018,10/1/2020,3,1.96870005130768,,,0,
4/11/2018,11/1/2020,3,1.9666999578476,,,0,
4/11/2018,12/1/2020,3,1.96549999713898,,,6,
4/11/2018,1/1/2021,3,1.96840000152588,,,0,
4/11/2018,2/1/2021,3,1.96710002422333,,,0,
4/11/2018,3/1/2021,3,1.96070003509521,,,0,
4/11/2018,4/1/2021,3,1.94910001754761,,,0,
4/11/2018,5/1/2021,3,1.94739997386932,,,0,
4/11/2018,6/1/2021,3,1.93869996070862,,,0,
4/11/2018,7/1/2021,3,1.93379998207092,,,0,
4/11/2018,8/1/2021,3,1.93309998512268,,,0,
4/11/2018,9/1/2021,3,1.93270003795624,,,0,
4/11/2018,10/1/2021,3,1.9326000213623,,,0,
4/11/2018,11/1/2021,3,1.92990005016327,,,0,
4/11/2018,12/1/2021,3,1.92850005626678,,,0,
4/11/2018,1/1/2022,3,1.93449997901917,,,0,
4/11/2018,5/1/2018,4,2.06760001182556,2.07879996299744,2.02349996566772,82370,
4/11/2018,6/1/2018,4,2.06909990310669,2.0806999206543,2.02600002288818,70251,
4/11/2018,7/1/2018,4,2.06220006942749,2.07470011711121,2.019700050354,41199,
4/11/2018,8/1/2018,4,2.04940009117126,2.0625,2.0074999332428,26816,
4/11/2018,9/1/2018,4,2.02990007400513,2.04220008850098,1.98749995231628,20630,
4/11/2018,10/1/2018,4,1.90009999275208,1.9103000164032,1.85679996013641,12246,
4/11/2018,11/1/2018,4,1.86259996891022,1.86870002746582,1.81819999217987,9175,
4/11/2018,12/1/2018,4,1.83519995212555,1.84319996833801,1.78960001468658,12943,
4/11/2018,1/1/2019,4,1.82309997081757,1.82760000228882,1.77839994430542,2389,
4/11/2018,2/1/2019,4,1.82229995727539,1.82669997215271,1.7771999835968,1160,
4/11/2018,3/1/2019,4,1.82990002632141,1.82509994506836,1.82330000400543,562,
4/11/2018,4/1/2019,4,1.99199998378754,1.98909997940063,1.96979999542236,496,
4/11/2018,5/1/2019,4,1.99020004272461,1.97529995441437,,922,
4/11/2018,6/1/2019,4,1.97720003128052,1.98740005493164,1.94500005245209,812,
4/11/2018,7/1/2019,4,1.95700001716614,1.9400999546051,,5,
4/11/2018,8/1/2019,4,1.932000041008,1.91270005702972,,0,
4/11/2018,9/1/2019,4,1.90240001678467,,,0,
4/11/2018,10/1/2019,4,1.76559996604919,,,0,
4/11/2018,11/1/2019,4,1.73010003566742,,,0,
4/11/2018,12/1/2019,4,1.7059999704361,1.70710003376007,1.68159997463226,100,
4/11/2018,1/1/2020,4,1.70280003547668,,,0,
4/11/2018,2/1/2020,4,1.707200050354,,,0,
4/11/2018,3/1/2020,4,1.72169995307922,,,0,
4/11/2018,4/1/2020,4,1.91680002212524,,,0,
4/11/2018,5/1/2020,4,1.91460001468658,,,0,
4/11/2018,6/1/2020,4,1.90260004997253,,,0,
4/11/2018,7/1/2020,4,1.88090002536774,,,0,
4/11/2018,8/1/2020,4,1.85199999809265,,,0,
4/11/2018,9/1/2020,4,1.82249999046326,,,0,
4/11/2018,10/1/2020,4,1.69159996509552,,,0,
4/11/2018,11/1/2020,4,1.65750002861023,,,0,
4/11/2018,12/1/2020,4,1.62629997730255,,,0,
4/11/2018,1/1/2021,4,1.62929999828339,,,0,
4/11/2018,2/1/2021,4,1.63730001449585,,,0,
4/11/2018,3/1/2021,4,1.6554000377655,,,0,
4/11/2018,4/1/2021,4,1.85629999637604,,,0,
4/11/2018,5/1/2021,4,1.85739994049072,,,0,
4/11/2018,6/1/2021,4,1.85090005397797,,,0,
4/11/2018,7/1/2021,4,1.83280003070831,,,0,
4/11/2018,8/1/2021,4,1.80780005455017,,,0,
4/11/2018,9/1/2021,4,1.78190004825592,,,0,
4/11/2018,10/1/2021,4,1.65480005741119,,,0,
4/11/2018,11/1/2021,4,1.62440001964569,,,0,
4/11/2018,12/1/2021,4,1.59679996967316,,,0,
4/11/2018,1/1/2022,4,1.60179996490479,,,0,
4/12/2018,5/1/2018,1,67.0699996948242,67.3300018310547,66,685067,
4/12/2018,6/1/2018,1,66.9499969482422,67.2200012207031,65.9400024414063,264816,
4/12/2018,7/1/2018,1,66.5800018310547,66.870002746582,65.629997253418,92169,
4/12/2018,8/1/2018,1,66.0100021362305,66.3099975585938,65.1100006103516,44069,
4/12/2018,9/1/2018,1,65.4000015258789,65.7200012207031,64.5599975585938,53623,
4/12/2018,10/1/2018,1,64.8000030517578,65.0899963378906,64.0400009155273,19260,
4/12/2018,11/1/2018,1,64.25,64.5400009155273,63.5200004577637,14472,
4/12/2018,12/1/2018,1,63.7200012207031,64.0699996948242,62.9700012207031,87074,
4/12/2018,1/1/2019,1,63.2000007629395,63.5200004577637,62.5,15397,
4/12/2018,2/1/2019,1,62.6199989318848,62.9099998474121,61.939998626709,5431,
4/12/2018,3/1/2019,1,62.060001373291,62.3800010681152,61.4199981689453,8483,
4/12/2018,4/1/2019,1,61.5200004577637,61.810001373291,60.9199981689453,2675,
4/12/2018,5/1/2019,1,61.0099983215332,61.0099983215332,60.939998626709,3134,
4/12/2018,6/1/2019,1,60.5099983215332,60.9000015258789,59.9500007629395,21476,
4/12/2018,7/1/2019,1,60.0099983215332,,60,2716,
4/12/2018,8/1/2019,1,59.5400009155273,59.6199989318848,59.5699996948242,1262,
4/12/2018,9/1/2019,1,59.1199989318848,,59.1699981689453,2274,
4/12/2018,10/1/2019,1,58.7299995422363,58.7000007629395,58.689998626709,1341,
4/12/2018,11/1/2019,1,58.3600006103516,,58.4500007629395,2561,
4/12/2018,12/1/2019,1,58.0499992370605,58.4799995422363,57.6300010681152,21830,
4/12/2018,1/1/2020,1,57.6699981689453,,57.7799987792969,724,
4/12/2018,2/1/2020,1,57.3199996948242,,57.4599990844727,101,
4/12/2018,3/1/2020,1,56.9799995422363,,57.1399993896484,73,
4/12/2018,4/1/2020,1,56.6599998474121,,,15,
4/12/2018,5/1/2020,1,56.3600006103516,,,6,
4/12/2018,6/1/2020,1,56.0699996948242,56.4000015258789,55.7900009155273,1448,
4/12/2018,7/1/2020,1,55.75,,,22,
4/12/2018,8/1/2020,1,55.4599990844727,,,123,
4/12/2018,9/1/2020,1,55.1699981689453,,,289,
4/12/2018,10/1/2020,1,54.9199981689453,,,0,
4/12/2018,11/1/2020,1,54.689998626709,,,0,
4/12/2018,12/1/2020,1,54.4900016784668,54.9099998474121,54.1399993896484,3779,
4/12/2018,1/1/2021,1,54.2700004577637,,,0,
4/12/2018,2/1/2021,1,54.0499992370606,,,0,
4/12/2018,3/1/2021,1,53.8300018310547,,,0,
4/12/2018,4/1/2021,1,53.5900001525879,53.6399993896484,53.6399993896484,2,
4/12/2018,5/1/2021,1,53.3499984741211,,,2,
4/12/2018,6/1/2021,1,53.1199989318848,,,39,
4/12/2018,7/1/2021,1,52.8699989318848,,,0,
4/12/2018,8/1/2021,1,52.6800003051758,,,0,
4/12/2018,9/1/2021,1,52.5499992370605,,,0,
4/12/2018,10/1/2021,1,52.4199981689453,,,0,
4/12/2018,11/1/2021,1,52.2999992370606,,,0,
4/12/2018,12/1/2021,1,52.1399993896484,52.310001373291,52.0299987792969,1054,
4/12/2018,1/1/2022,1,51.939998626709,,,0,
4/12/2018,2/1/2022,1,51.8499984741211,,,0,
4/12/2018,3/1/2022,1,51.7099990844727,,,0,
4/12/2018,4/1/2022,1,51.5900001525879,,,0,
4/12/2018,5/1/2022,1,51.5200004577637,,,0,
4/12/2018,6/1/2022,1,51.4199981689453,,,0,
4/12/2018,7/1/2022,1,51.25,,,0,
4/12/2018,8/1/2022,1,51.2299995422363,,,0,
4/12/2018,9/1/2022,1,51.2400016784668,,,0,
4/12/2018,10/1/2022,1,51.1100006103516,,,0,
4/12/2018,11/1/2022,1,51.1399993896484,,,0,
4/12/2018,12/1/2022,1,50.9599990844727,50.9900016784668,50.8199996948242,47,
4/12/2018,1/1/2023,1,50.939998626709,,,0,
4/12/2018,2/1/2023,1,50.9000015258789,,,0,
4/12/2018,3/1/2023,1,50.9000015258789,,,0,
4/12/2018,4/1/2023,1,50.8300018310547,,,0,
4/12/2018,5/1/2023,1,50.7900009155273,,,0,
4/12/2018,6/1/2023,1,50.8600006103516,,,0,
4/12/2018,7/1/2023,1,50.7900009155273,,,0,
4/12/2018,8/1/2023,1,50.7400016784668,,,0,
4/12/2018,9/1/2023,1,50.810001373291,,,0,
4/12/2018,10/1/2023,1,50.7799987792969,,,0,
4/12/2018,11/1/2023,1,50.7799987792969,,,0,
4/12/2018,12/1/2023,1,50.7599983215332,,,0,
4/12/2018,1/1/2024,1,50.7999992370606,,,0,
4/12/2018,2/1/2024,1,50.8300018310547,,,0,
4/12/2018,3/1/2024,1,50.8600006103516,,,0,
4/12/2018,4/1/2024,1,50.8800010681152,,,0,
4/12/2018,5/1/2024,1,50.9099998474121,,,0,
4/12/2018,6/1/2024,1,50.9000015258789,,,0,
4/12/2018,7/1/2024,1,50.9500007629395,,,0,
4/12/2018,8/1/2024,1,50.9700012207031,,,0,
4/12/2018,9/1/2024,1,51.0099983215332,,,0,
4/12/2018,10/1/2024,1,51.0200004577637,,,0,
4/12/2018,11/1/2024,1,51.060001373291,,,0,
4/12/2018,12/1/2024,1,51.0400009155273,,,0,
4/12/2018,1/1/2025,1,51.0699996948242,,,0,
4/12/2018,2/1/2025,1,51.1100006103516,,,0,
4/12/2018,3/1/2025,1,51.1399993896484,,,0,
4/12/2018,4/1/2025,1,51.1699981689453,,,0,
4/12/2018,5/1/2025,1,51.2099990844727,,,0,
4/12/2018,6/1/2025,1,51.2400016784668,,,0,
4/12/2018,7/1/2025,1,51.2799987792969,,,0,
4/12/2018,8/1/2025,1,51.310001373291,,,0,
4/12/2018,9/1/2025,1,51.3499984741211,,,0,
4/12/2018,10/1/2025,1,51.3800010681152,,,0,
4/12/2018,11/1/2025,1,51.4199981689453,,,0,
4/12/2018,12/1/2025,1,51.4599990844727,,,0,
4/12/2018,1/1/2026,1,51.5400009155273,,,0,
4/12/2018,2/1/2026,1,51.5800018310547,,,0,
4/12/2018,3/1/2026,1,51.6100006103516,,,0,
4/12/2018,4/1/2026,1,51.6399993896484,,,0,
4/12/2018,5/1/2026,1,51.6800003051758,,,0,
4/12/2018,6/1/2026,1,51.7099990844727,,,0,
4/12/2018,7/1/2026,1,51.7400016784668,,,0,
4/12/2018,8/1/2026,1,51.7799987792969,,,0,
4/12/2018,9/1/2026,1,51.810001373291,,,0,
4/12/2018,10/1/2026,1,51.8400001525879,,,0,
4/12/2018,11/1/2026,1,51.8800010681152,,,0,
4/12/2018,12/1/2026,1,51.9099998474121,,,0,
4/12/2018,1/1/2027,1,51.939998626709,,,0,
4/12/2018,2/1/2027,1,51.9700012207031,,,0,
4/12/2018,5/1/2018,3,2.08380007743835,2.10349988937378,2.0689001083374,69933,
4/12/2018,6/1/2018,3,2.07559990882874,2.09369993209839,2.06139993667603,59837,
4/12/2018,7/1/2018,3,2.06870007514954,2.08599996566772,2.05529999732971,31702,
4/12/2018,8/1/2018,3,2.0650999546051,2.082200050354,2.0524001121521,16576,
4/12/2018,9/1/2018,3,2.0650999546051,2.08189988136291,2.05279994010925,11337,
4/12/2018,10/1/2018,3,2.06360006332397,2.08010005950928,2.05200004577637,4546,
4/12/2018,11/1/2018,3,2.06209993362427,2.07769989967346,2.05010008811951,3723,
4/12/2018,12/1/2018,3,2.05999994277954,2.07500004768372,2.04649996757507,9449,
4/12/2018,1/1/2019,3,2.05819988250732,2.07279992103577,2.04850006103516,976,
4/12/2018,2/1/2019,3,2.05189990997314,2.06599998474121,2.03749990463257,1041,
4/12/2018,3/1/2019,3,2.0378999710083,2.05229997634888,2.02509999275208,1238,
4/12/2018,4/1/2019,3,2.01939988136291,2.02710008621216,2.00550007820129,548,
4/12/2018,5/1/2019,3,2.00530004501343,,2.00600004196167,182,
4/12/2018,6/1/2019,3,1.99440002441406,2.00769996643066,1.98510003089905,386,
4/12/2018,7/1/2019,3,1.99140000343323,,,1,
4/12/2018,8/1/2019,3,1.99070000648499,,,0,
4/12/2018,9/1/2019,3,1.99319994449615,,,4,
4/12/2018,10/1/2019,3,1.99880003929138,,,0,
4/12/2018,11/1/2019,3,2.00480008125305,,,0,
4/12/2018,12/1/2019,3,2.00990009307861,,2.00449991226196,185,
4/12/2018,1/1/2020,3,2.0139000415802,,,0,
4/12/2018,2/1/2020,3,2.01040005683899,2.00999999046326,2.00999999046326,4,
4/12/2018,3/1/2020,3,2.00130009651184,,,2,
4/12/2018,4/1/2020,3,1.98489999771118,,,0,
4/12/2018,5/1/2020,3,1.97309994697571,,,0,
4/12/2018,6/1/2020,3,1.9650000333786,,,0,
4/12/2018,7/1/2020,3,1.96410000324249,,,0,
4/12/2018,8/1/2020,3,1.96309995651245,,,0,
4/12/2018,9/1/2020,3,1.96290004253387,,,0,
4/12/2018,10/1/2020,3,1.96050000190735,,,0,
4/12/2018,11/1/2020,3,1.95850002765656,,,0,
4/12/2018,12/1/2020,3,1.95729994773865,,,0,
4/12/2018,1/1/2021,3,1.96019995212555,,,0,
4/12/2018,2/1/2021,3,1.958899974823,,,0,
4/12/2018,3/1/2021,3,1.95249998569489,,,0,
4/12/2018,4/1/2021,3,1.94089996814728,,,0,
4/12/2018,5/1/2021,3,1.93920004367828,,,0,
4/12/2018,6/1/2021,3,1.93050003051758,,,0,
4/12/2018,7/1/2021,3,1.92560005187988,,,0,
4/12/2018,8/1/2021,3,1.92490005493164,,,0,
4/12/2018,9/1/2021,3,1.92449998855591,,,0,
4/12/2018,10/1/2021,3,1.92439997196198,,,0,
4/12/2018,11/1/2021,3,1.92170000076294,,,0,
4/12/2018,12/1/2021,3,1.92030000686646,,,0,
4/12/2018,1/1/2022,3,1.92630004882813,,,0,
4/12/2018,5/1/2018,4,2.05460000038147,2.07220005989075,2.03920006752014,60745,
4/12/2018,6/1/2018,4,2.05710005760193,2.07349991798401,2.04180002212524,49917,
4/12/2018,7/1/2018,4,2.05019998550415,2.06710004806519,2.03620004653931,26233,
4/12/2018,8/1/2018,4,2.0378999710083,2.05399990081787,2.0239999294281,14004,
4/12/2018,9/1/2018,4,2.0181999206543,2.03460001945496,2.00349998474121,12127,
4/12/2018,10/1/2018,4,1.8889000415802,1.9050999879837,1.8753000497818,6401,
4/12/2018,11/1/2018,4,1.85090005397797,1.86759996414185,1.83940005302429,3499,
4/12/2018,12/1/2018,4,1.82299995422363,1.84010004997253,1.80949997901917,6655,
4/12/2018,1/1/2019,4,1.81099998950958,1.82770001888275,1.79799997806549,1521,
4/12/2018,2/1/2019,4,1.81019997596741,1.82669997215271,1.79949998855591,300,
4/12/2018,3/1/2019,4,1.8183000087738,1.81959998607636,1.80770003795624,420,
4/12/2018,4/1/2019,4,1.98049998283386,1.9835000038147,1.97070002555847,298,
4/12/2018,5/1/2019,4,1.978600025177,1.97420001029968,1.97329998016357,259,
4/12/2018,6/1/2019,4,1.9646999835968,1.97819995880127,1.95550000667572,317,
4/12/2018,7/1/2019,4,1.94410002231598,,,0,
4/12/2018,8/1/2019,4,1.91910004615784,,,0,
4/12/2018,9/1/2019,4,1.88950002193451,,,0,
4/12/2018,10/1/2019,4,1.75269997119904,,,0,
4/12/2018,11/1/2019,4,1.71720004081726,,,0,
4/12/2018,12/1/2019,4,1.69780004024506,1.69719994068146,1.6907000541687,95,
4/12/2018,1/1/2020,4,1.69459998607636,,,0,
4/12/2018,2/1/2020,4,1.69900000095367,,,0,
4/12/2018,3/1/2020,4,1.71350002288818,,,0,
4/12/2018,4/1/2020,4,1.90859997272491,,,0,
4/12/2018,5/1/2020,4,1.90639996528626,,,0,
4/12/2018,6/1/2020,4,1.8944000005722,,,0,
4/12/2018,7/1/2020,4,1.87269997596741,,,0,
4/12/2018,8/1/2020,4,1.84379994869232,,,0,
4/12/2018,9/1/2020,4,1.81429994106293,,,0,
4/12/2018,10/1/2020,4,1.68340003490448,,,0,
4/12/2018,11/1/2020,4,1.6492999792099,,,0,
4/12/2018,12/1/2020,4,1.61810004711151,,,0,
4/12/2018,1/1/2021,4,1.62109994888306,,,0,
4/12/2018,2/1/2021,4,1.62909996509552,,,0,
4/12/2018,3/1/2021,4,1.64719998836517,,,0,
4/12/2018,4/1/2021,4,1.84809994697571,,,0,
4/12/2018,5/1/2021,4,1.84920001029968,,,0,
4/12/2018,6/1/2021,4,1.84270000457764,,,0,
4/12/2018,7/1/2021,4,1.82459998130798,,,0,
4/12/2018,8/1/2021,4,1.79960000514984,,,0,
4/12/2018,9/1/2021,4,1.77369999885559,,,0,
4/12/2018,10/1/2021,4,1.64660000801086,,,0,
4/12/2018,11/1/2021,4,1.61619997024536,,,0,
4/12/2018,12/1/2021,4,1.58860003948212,,,0,
4/12/2018,1/1/2022,4,1.59360003471375,,,0,
4/13/2018,5/1/2018,1,67.3899993896484,67.7600021362305,66.6999969482422,619498,
4/13/2018,6/1/2018,1,67.3300018310547,67.629997253418,66.5899963378906,286351,
4/13/2018,7/1/2018,1,67,67.2600021362305,66.2200012207031,97320,
4/13/2018,8/1/2018,1,66.4499969482422,66.6699981689453,65.6600036621094,45282,
4/13/2018,9/1/2018,1,65.8499984741211,66.0199966430664,65.0199966430664,47712,
4/13/2018,10/1/2018,1,65.2300033569336,65.4000015258789,64.4400024414063,19537,
4/13/2018,11/1/2018,1,64.6699981689453,64.7900009155273,63.9900016784668,13041,
4/13/2018,12/1/2018,1,64.129997253418,64.2699966430664,63.3499984741211,81662,
4/13/2018,1/1/2019,1,63.5900001525879,63.7000007629395,62.8600006103516,13187,
4/13/2018,2/1/2019,1,63,63.0999984741211,62.2900009155273,9953,
4/13/2018,3/1/2019,1,62.4199981689453,62.5099983215332,61.810001373291,12887,
4/13/2018,4/1/2019,1,61.8600006103516,61.9300003051758,61.2200012207031,4178,
4/13/2018,5/1/2019,1,61.3199996948242,,,4770,
4/13/2018,6/1/2019,1,60.7999992370606,60.9099998474121,60.1500015258789,35106,
4/13/2018,7/1/2019,1,60.2900009155273,,,5935,
4/13/2018,8/1/2019,1,59.7999992370606,59.7000007629395,59.6199989318848,3904,
4/13/2018,9/1/2019,1,59.3499984741211,,,5978,
4/13/2018,10/1/2019,1,58.939998626709,58.75,,1857,
4/13/2018,11/1/2019,1,58.560001373291,,,1979,
4/13/2018,12/1/2019,1,58.2299995422363,58.3499984741211,57.7099990844727,37355,
4/13/2018,1/1/2020,1,57.8300018310547,,,77,
4/13/2018,2/1/2020,1,57.4599990844727,,,63,
4/13/2018,3/1/2020,1,57.1199989318848,,,46,
4/13/2018,4/1/2020,1,56.7799987792969,,,3,
4/13/2018,5/1/2020,1,56.4500007629395,,,100,
4/13/2018,6/1/2020,1,56.1500015258789,56.0800018310547,55.8499984741211,3554,
4/13/2018,7/1/2020,1,55.8400001525879,,,50,
4/13/2018,8/1/2020,1,55.560001373291,,,20,
4/13/2018,9/1/2020,1,55.2599983215332,,,400,
4/13/2018,10/1/2020,1,54.9900016784668,,,100,
4/13/2018,11/1/2020,1,54.7400016784668,,,100,
4/13/2018,12/1/2020,1,54.5099983215332,54.6800003051758,54.1699981689453,4668,
4/13/2018,1/1/2021,1,54.2700004577637,,,0,
4/13/2018,2/1/2021,1,54.0299987792969,,,0,
4/13/2018,3/1/2021,1,53.7900009155274,,,0,
4/13/2018,4/1/2021,1,53.5699996948242,,,0,
4/13/2018,5/1/2021,1,53.3400001525879,,,0,
4/13/2018,6/1/2021,1,53.1300010681152,,,51,
4/13/2018,7/1/2021,1,52.8800010681152,,,0,
4/13/2018,8/1/2021,1,52.689998626709,,,0,
4/13/2018,9/1/2021,1,52.5400009155274,,,0,
4/13/2018,10/1/2021,1,52.4099998474121,,,0,
4/13/2018,11/1/2021,1,52.2900009155273,,,0,
4/13/2018,12/1/2021,1,52.1100006103516,51.9199981689453,51.9199981689453,770,
4/13/2018,1/1/2022,1,51.9099998474121,,,0,
4/13/2018,2/1/2022,1,51.810001373291,,,0,
4/13/2018,3/1/2022,1,51.6699981689453,,,0,
4/13/2018,4/1/2022,1,51.5499992370606,,,0,
4/13/2018,5/1/2022,1,51.4799995422363,,,0,
4/13/2018,6/1/2022,1,51.3699989318848,,,0,
4/13/2018,7/1/2022,1,51.2000007629395,,,0,
4/13/2018,8/1/2022,1,51.1800003051758,,,0,
4/13/2018,9/1/2022,1,51.1800003051758,,,0,
4/13/2018,10/1/2022,1,51.0499992370606,,,0,
4/13/2018,11/1/2022,1,51.0800018310547,,,0,
4/13/2018,12/1/2022,1,50.8899993896484,50.9000015258789,50.75,82,
4/13/2018,1/1/2023,1,50.8699989318848,,,0,
4/13/2018,2/1/2023,1,50.8300018310547,,,0,
4/13/2018,3/1/2023,1,50.8300018310547,,,0,
4/13/2018,4/1/2023,1,50.7599983215332,,,0,
4/13/2018,5/1/2023,1,50.7200012207031,,,0,
4/13/2018,6/1/2023,1,50.7900009155273,,,0,
4/13/2018,7/1/2023,1,50.7200012207031,,,0,
4/13/2018,8/1/2023,1,50.6699981689453,,,0,
4/13/2018,9/1/2023,1,50.7400016784668,,,0,
4/13/2018,10/1/2023,1,50.7099990844727,,,0,
4/13/2018,11/1/2023,1,50.7099990844727,,,0,
4/13/2018,12/1/2023,1,50.689998626709,,,0,
4/13/2018,1/1/2024,1,50.7299995422363,,,0,
4/13/2018,2/1/2024,1,50.7599983215332,,,0,
4/13/2018,3/1/2024,1,50.7900009155273,,,0,
4/13/2018,4/1/2024,1,50.810001373291,,,0,
4/13/2018,5/1/2024,1,50.8400001525879,,,0,
4/13/2018,6/1/2024,1,50.8300018310547,,,0,
4/13/2018,7/1/2024,1,50.8800010681152,,,0,
4/13/2018,8/1/2024,1,50.9000015258789,,,0,
4/13/2018,9/1/2024,1,50.939998626709,,,0,
4/13/2018,10/1/2024,1,50.9500007629395,,,0,
4/13/2018,11/1/2024,1,50.9900016784668,,,0,
4/13/2018,12/1/2024,1,50.9700012207031,,,0,
4/13/2018,1/1/2025,1,51,,,0,
4/13/2018,2/1/2025,1,51.0400009155273,,,0,
4/13/2018,3/1/2025,1,51.0699996948242,,,0,
4/13/2018,4/1/2025,1,51.0999984741211,,,0,
4/13/2018,5/1/2025,1,51.1399993896484,,,0,
4/13/2018,6/1/2025,1,51.1699981689453,,,0,
4/13/2018,7/1/2025,1,51.2099990844727,,,0,
4/13/2018,8/1/2025,1,51.2400016784668,,,0,
4/13/2018,9/1/2025,1,51.2799987792969,,,0,
4/13/2018,10/1/2025,1,51.310001373291,,,0,
4/13/2018,11/1/2025,1,51.3499984741211,,,0,
4/13/2018,12/1/2025,1,51.3899993896484,,,0,
4/13/2018,1/1/2026,1,51.4700012207031,,,0,
4/13/2018,2/1/2026,1,51.5099983215332,,,0,
4/13/2018,3/1/2026,1,51.5400009155273,,,0,
4/13/2018,4/1/2026,1,51.5699996948242,,,0,
4/13/2018,5/1/2026,1,51.6100006103516,,,0,
4/13/2018,6/1/2026,1,51.6399993896484,,,0,
4/13/2018,7/1/2026,1,51.6699981689453,,,0,
4/13/2018,8/1/2026,1,51.7099990844727,,,0,
4/13/2018,9/1/2026,1,51.7400016784668,,,0,
4/13/2018,10/1/2026,1,51.7700004577637,,,0,
4/13/2018,11/1/2026,1,51.810001373291,,,0,
4/13/2018,12/1/2026,1,51.8400001525879,,,0,
4/13/2018,1/1/2027,1,51.8699989318848,,,0,
4/13/2018,2/1/2027,1,51.9000015258789,,,0,
4/13/2018,5/1/2018,3,2.10019993782043,2.10319995880127,2.06299996376038,56520,
4/13/2018,6/1/2018,3,2.09050011634827,2.09310007095337,2.05590009689331,45980,
4/13/2018,7/1/2018,3,2.08419990539551,2.08699989318848,2.05040001869202,20912,
4/13/2018,8/1/2018,3,2.08080005645752,2.08319997787476,2.04780006408691,9537,
4/13/2018,9/1/2018,3,2.08010005950928,2.082200050354,2.04879999160767,6487,
4/13/2018,10/1/2018,3,2.07800006866455,2.08039999008179,2.04780006408691,2123,
4/13/2018,11/1/2018,3,2.07610011100769,2.07809996604919,2.04640007019043,1381,
4/13/2018,12/1/2018,3,2.0731999874115,2.07590007781982,2.04419994354248,6187,
4/13/2018,1/1/2019,3,2.07089996337891,2.07200002670288,2.04169988632202,415,
4/13/2018,2/1/2019,3,2.06410002708435,2.06599998474121,2.03679990768433,237,
4/13/2018,3/1/2019,3,2.04959988594055,2.05069994926453,2.0239999294281,234,
4/13/2018,4/1/2019,3,2.0304000377655,2.03180003166199,2.00650000572205,173,
4/13/2018,5/1/2019,3,2.01510000228882,2.00929999351501,,111,
4/13/2018,6/1/2019,3,2.00359988212585,2.00530004501343,1.98259997367859,438,
4/13/2018,7/1/2019,3,2.00049996376038,2.00300002098083,2.00300002098083,9,
4/13/2018,8/1/2019,3,1.9996999502182,1.99310004711151,1.99300003051758,2,
4/13/2018,9/1/2019,3,2.00219988822937,,,0,
4/13/2018,10/1/2019,3,2.00769996643066,2.00300002098083,2.00300002098083,2,
4/13/2018,11/1/2019,3,2.01370000839233,,,2,
4/13/2018,12/1/2019,3,2.0181999206543,2.01859998703003,2.00390005111694,225,
4/13/2018,1/1/2020,3,2.02180004119873,,,0,
4/13/2018,2/1/2020,3,2.01799988746643,,,0,
4/13/2018,3/1/2020,3,2.00850009918213,,,0,
4/13/2018,4/1/2020,3,1.99170005321503,,,0,
4/13/2018,5/1/2020,3,1.97950005531311,,,0,
4/13/2018,6/1/2020,3,1.97109997272491,,,0,
4/13/2018,7/1/2020,3,1.96979999542236,,,0,
4/13/2018,8/1/2020,3,1.96840000152588,,,0,
4/13/2018,9/1/2020,3,1.96780002117157,,,0,
4/13/2018,10/1/2020,3,1.96510004997253,,,0,
4/13/2018,11/1/2020,3,1.96270000934601,,,0,
4/13/2018,12/1/2020,3,1.96109998226166,,,15,
4/13/2018,1/1/2021,3,1.96309995651245,,,0,
4/13/2018,2/1/2021,3,1.96099996566772,,,0,
4/13/2018,3/1/2021,3,1.9536999464035,,,0,
4/13/2018,4/1/2021,3,1.94130003452301,,,0,
4/13/2018,5/1/2021,3,1.93869996070862,,,0,
4/13/2018,6/1/2021,3,1.92920005321503,,,0,
4/13/2018,7/1/2021,3,1.92340004444122,,,0,
4/13/2018,8/1/2021,3,1.92180001735687,,,0,
4/13/2018,9/1/2021,3,1.92060005664825,,,0,
4/13/2018,10/1/2021,3,1.91960000991821,,,0,
4/13/2018,11/1/2021,3,1.916100025177,,,0,
4/13/2018,12/1/2021,3,1.91380000114441,,,0,
4/13/2018,1/1/2022,3,1.91980004310608,,,0,
4/13/2018,5/1/2018,4,2.06539988517761,2.07069993019104,2.03600001335144,58982,
4/13/2018,6/1/2018,4,2.06859993934631,2.07310009002686,2.03830003738403,47143,
4/13/2018,7/1/2018,4,2.06329989433289,2.06719994544983,2.03220009803772,22251,
4/13/2018,8/1/2018,4,2.05159997940063,2.05520009994507,2.02090001106262,13744,
4/13/2018,9/1/2018,4,2.03099989891052,2.03399991989136,2.00189995765686,11380,
4/13/2018,10/1/2018,4,1.90110003948212,1.90299999713898,1.87339997291565,5381,
4/13/2018,11/1/2018,4,1.86249995231628,1.8643000125885,1.83619999885559,3244,
4/13/2018,12/1/2018,4,1.83369994163513,1.83599996566772,1.80859994888306,5329,
4/13/2018,1/1/2019,4,1.82130002975464,1.82159996032715,1.79700005054474,1017,
4/13/2018,2/1/2019,4,1.8202999830246,1.8202999830246,1.7963000535965,783,
4/13/2018,3/1/2019,4,1.82840001583099,1.82819998264313,1.80449998378754,336,
4/13/2018,4/1/2019,4,1.99090003967285,1.99049997329712,1.96949994564056,97,
4/13/2018,5/1/2019,4,1.9889999628067,1.98660004138947,1.98660004138947,81,
4/13/2018,6/1/2019,4,1.97479999065399,1.97479999065399,1.95500004291534,35,
4/13/2018,7/1/2019,4,1.95379996299744,,,0,
4/13/2018,8/1/2019,4,1.92739999294281,,,0,
4/13/2018,9/1/2019,4,1.896399974823,,,0,
4/13/2018,10/1/2019,4,1.7581000328064,,,0,
4/13/2018,11/1/2019,4,1.72119998931885,,,0,
4/13/2018,12/1/2019,4,1.70039999485016,,1.68939995765686,32,
4/13/2018,1/1/2020,4,1.69669997692108,,,0,
4/13/2018,2/1/2020,4,1.70060002803803,,,0,
4/13/2018,3/1/2020,4,1.71459996700287,,,0,
4/13/2018,4/1/2020,4,1.90919995307922,,,0,
4/13/2018,5/1/2020,4,1.90649998188019,,,0,
4/13/2018,6/1/2020,4,1.89400005340576,,,0,
4/13/2018,7/1/2020,4,1.87170004844666,,,0,
4/13/2018,8/1/2020,4,1.84230005741119,,,0,
4/13/2018,9/1/2020,4,1.81229996681213,,,0,
4/13/2018,10/1/2020,4,1.68089997768402,,,0,
4/13/2018,11/1/2020,4,1.64629995822907,,,0,
4/13/2018,12/1/2020,4,1.61459994316101,,,0,
4/13/2018,1/1/2021,4,1.61710000038147,,,0,
4/13/2018,2/1/2021,4,1.62450003623962,,,0,
4/13/2018,3/1/2021,4,1.64209997653961,,,0,
4/13/2018,4/1/2021,4,1.84239995479584,,,0,
4/13/2018,5/1/2021,4,1.84300005435944,,,0,
4/13/2018,6/1/2021,4,1.83599996566772,,,0,
4/13/2018,7/1/2021,4,1.81729996204376,,,0,
4/13/2018,8/1/2021,4,1.79180002212524,,,0,
4/13/2018,9/1/2021,4,1.76530003547668,,,0,
4/13/2018,10/1/2021,4,1.63769996166229,,,0,
4/13/2018,11/1/2021,4,1.60669994354248,,,0,
4/13/2018,12/1/2021,4,1.57860004901886,,,0,
4/13/2018,1/1/2022,4,1.58360004425049,,,0,
4/16/2018,5/1/2018,1,66.2200012207031,67.7399978637695,66.129997253418,554912,
4/16/2018,6/1/2018,1,66.1999969482422,67.6800003051758,66.0899963378906,367682,
4/16/2018,7/1/2018,1,65.9400024414063,67.3099975585938,65.7900009155273,104828,
4/16/2018,8/1/2018,1,65.4599990844727,66.629997253418,65.2799987792969,40194,
4/16/2018,9/1/2018,1,64.9100036621094,66.0999984741211,64.6999969482422,41132,
4/16/2018,10/1/2018,1,64.3499984741211,65.2699966430664,64.1500015258789,18243,
4/16/2018,11/1/2018,1,63.8400001525879,64.7300033569336,63.5900001525879,8059,
4/16/2018,12/1/2018,1,63.3600006103516,64.379997253418,63.0699996948242,51086,
4/16/2018,1/1/2019,1,62.8899993896484,63.2599983215332,62.5999984741211,6877,
4/16/2018,2/1/2019,1,62.3600006103516,62.7000007629395,62.0499992370606,5192,
4/16/2018,3/1/2019,1,61.8300018310547,62.1199989318848,61.5,6941,
4/16/2018,4/1/2019,1,61.310001373291,61.5699996948242,61.0699996948242,2234,
4/16/2018,5/1/2019,1,60.810001373291,,60.9599990844727,1771,
4/16/2018,6/1/2019,1,60.3300018310547,60.7099990844727,59.9799995422363,13311,
4/16/2018,7/1/2019,1,59.8499984741211,,60,1309,
4/16/2018,8/1/2019,1,59.4000015258789,,59.560001373291,859,
4/16/2018,9/1/2019,1,58.9900016784668,,59.1399993896484,1536,
4/16/2018,10/1/2019,1,58.6100006103516,,58.7599983215332,1440,
4/16/2018,11/1/2019,1,58.25,,58.4000015258789,910,
4/16/2018,12/1/2019,1,57.9300003051758,58.2999992370606,57.560001373291,14871,
4/16/2018,1/1/2020,1,57.5499992370605,,57.7099990844727,236,
4/16/2018,2/1/2020,1,57.189998626709,,57.3600006103516,131,
4/16/2018,3/1/2020,1,56.8600006103516,,57.0400009155273,186,
4/16/2018,4/1/2020,1,56.5299987792969,,,9,
4/16/2018,5/1/2020,1,56.2200012207031,,,0,
4/16/2018,6/1/2020,1,55.939998626709,56.060001373291,55.7000007629395,495,
4/16/2018,7/1/2020,1,55.6399993896484,,,0,
4/16/2018,8/1/2020,1,55.3699989318848,,,0,
4/16/2018,9/1/2020,1,55.0999984741211,,,0,
4/16/2018,10/1/2020,1,54.8300018310547,,,0,
4/16/2018,11/1/2020,1,54.5900001525879,,,0,
4/16/2018,12/1/2020,1,54.3800010681152,54.5,54.0400009155273,2246,
4/16/2018,1/1/2021,1,54.1599998474121,,,0,
4/16/2018,2/1/2021,1,53.9300003051758,,,0,
4/16/2018,3/1/2021,1,53.689998626709,,,0,
4/16/2018,4/1/2021,1,53.4700012207031,,,0,
4/16/2018,5/1/2021,1,53.25,,,0,
4/16/2018,6/1/2021,1,53.060001373291,,,4,
4/16/2018,7/1/2021,1,52.8300018310547,,,0,
4/16/2018,8/1/2021,1,52.6399993896484,,,0,
4/16/2018,9/1/2021,1,52.4900016784668,,,0,
4/16/2018,10/1/2021,1,52.3600006103516,,,0,
4/16/2018,11/1/2021,1,52.2400016784668,,,0,
4/16/2018,12/1/2021,1,52.0800018310547,52.0499992370606,52,329,
4/16/2018,1/1/2022,1,51.8800010681152,,,0,
4/16/2018,2/1/2022,1,51.7799987792969,,,0,
4/16/2018,3/1/2022,1,51.6399993896484,,,0,
4/16/2018,4/1/2022,1,51.5200004577637,,,0,
4/16/2018,5/1/2022,1,51.4500007629395,,,0,
4/16/2018,6/1/2022,1,51.3400001525879,,,0,
4/16/2018,7/1/2022,1,51.1699981689453,,,0,
4/16/2018,8/1/2022,1,51.1500015258789,,,0,
4/16/2018,9/1/2022,1,51.1500015258789,,,0,
4/16/2018,10/1/2022,1,51.0200004577637,,,0,
4/16/2018,11/1/2022,1,51.0499992370606,,,0,
4/16/2018,12/1/2022,1,50.8600006103516,50.810001373291,50.6500015258789,89,
4/16/2018,1/1/2023,1,50.8400001525879,,,0,
4/16/2018,2/1/2023,1,50.7999992370606,,,0,
4/16/2018,3/1/2023,1,50.7999992370606,,,0,
4/16/2018,4/1/2023,1,50.7299995422363,,,0,
4/16/2018,5/1/2023,1,50.689998626709,,,0,
4/16/2018,6/1/2023,1,50.7599983215332,,,0,
4/16/2018,7/1/2023,1,50.689998626709,,,0,
4/16/2018,8/1/2023,1,50.6399993896484,,,0,
4/16/2018,9/1/2023,1,50.7099990844727,,,0,
4/16/2018,10/1/2023,1,50.6800003051758,,,0,
4/16/2018,11/1/2023,1,50.6800003051758,,,0,
4/16/2018,12/1/2023,1,50.6599998474121,50.5,50.5,1,
4/16/2018,1/1/2024,1,50.7000007629395,,,0,
4/16/2018,2/1/2024,1,50.7299995422363,,,0,
4/16/2018,3/1/2024,1,50.7599983215332,,,0,
4/16/2018,4/1/2024,1,50.7799987792969,,,0,
4/16/2018,5/1/2024,1,50.810001373291,,,0,
4/16/2018,6/1/2024,1,50.7999992370606,,,0,
4/16/2018,7/1/2024,1,50.8499984741211,,,0,
4/16/2018,8/1/2024,1,50.8699989318848,,,0,
4/16/2018,9/1/2024,1,50.9099998474121,,,0,
4/16/2018,10/1/2024,1,50.9199981689453,,,0,
4/16/2018,11/1/2024,1,50.9599990844727,,,0,
4/16/2018,12/1/2024,1,50.939998626709,,,0,
4/16/2018,1/1/2025,1,50.9700012207031,,,0,
4/16/2018,2/1/2025,1,51.0099983215332,,,0,
4/16/2018,3/1/2025,1,51.0400009155273,,,0,
4/16/2018,4/1/2025,1,51.0699996948242,,,0,
4/16/2018,5/1/2025,1,51.1100006103516,,,0,
4/16/2018,6/1/2025,1,51.1399993896484,,,0,
4/16/2018,7/1/2025,1,51.1800003051758,,,0,
4/16/2018,8/1/2025,1,51.2099990844727,,,0,
4/16/2018,9/1/2025,1,51.25,,,0,
4/16/2018,10/1/2025,1,51.2799987792969,,,0,
4/16/2018,11/1/2025,1,51.3199996948242,,,0,
4/16/2018,12/1/2025,1,51.3600006103516,,,0,
4/16/2018,1/1/2026,1,51.439998626709,,,0,
4/16/2018,2/1/2026,1,51.4799995422363,,,0,
4/16/2018,3/1/2026,1,51.5099983215332,,,0,
4/16/2018,4/1/2026,1,51.5400009155273,,,0,
4/16/2018,5/1/2026,1,51.5800018310547,,,0,
4/16/2018,6/1/2026,1,51.6100006103516,,,0,
4/16/2018,7/1/2026,1,51.6399993896484,,,0,
4/16/2018,8/1/2026,1,51.6800003051758,,,0,
4/16/2018,9/1/2026,1,51.7099990844727,,,0,
4/16/2018,10/1/2026,1,51.7400016784668,,,0,
4/16/2018,11/1/2026,1,51.7799987792969,,,0,
4/16/2018,12/1/2026,1,51.810001373291,,,0,
4/16/2018,1/1/2027,1,51.8400001525879,,,0,
4/16/2018,2/1/2027,1,51.8699989318848,,,0,
4/16/2018,5/1/2018,3,2.07030010223389,2.10809993743896,2.06080007553101,60178,
4/16/2018,6/1/2018,3,2.06119990348816,2.09800004959106,2.05209994316101,49490,
4/16/2018,7/1/2018,3,2.05509996414185,2.08990001678467,2.04719996452332,22998,
4/16/2018,8/1/2018,3,2.05220007896423,2.0864999294281,2.04489994049072,13905,
4/16/2018,9/1/2018,3,2.05290007591248,2.08290004730225,2.04520010948181,6986,
4/16/2018,10/1/2018,3,2.05250000953674,2.08089995384216,2.04380011558533,2956,
4/16/2018,11/1/2018,3,2.0518000125885,2.07859992980957,2.04239988327026,1298,
4/16/2018,12/1/2018,3,2.04979991912842,2.07570004463196,2.04010009765625,4602,
4/16/2018,1/1/2019,3,2.04839992523193,2.07299995422363,2.03839993476868,398,
4/16/2018,2/1/2019,3,2.042799949646,2.06609988212585,2.0320999622345,252,
4/16/2018,3/1/2019,3,2.02940011024475,2.05170011520386,2.01789999008179,183,
4/16/2018,4/1/2019,3,2.01079988479614,2.03220009803772,1.99880003929138,213,
4/16/2018,5/1/2019,3,1.99650001525879,,2.00760006904602,139,
4/16/2018,6/1/2019,3,1.98529994487762,1.9974000453949,1.97459995746613,281,
4/16/2018,7/1/2019,3,1.98259997367859,,1.99730002880096,0,
4/16/2018,8/1/2019,3,1.98230004310608,,,0,
4/16/2018,9/1/2019,3,1.98520004749298,,,5,
4/16/2018,10/1/2019,3,1.99160003662109,,,0,
4/16/2018,11/1/2019,3,1.99860000610352,,,0,
4/16/2018,12/1/2019,3,2.00399994850159,,2.00040006637573,2,
4/16/2018,1/1/2020,3,2.00780010223389,,,0,
4/16/2018,2/1/2020,3,2.00430011749268,,,0,
4/16/2018,3/1/2020,3,1.99500000476837,,,0,
4/16/2018,4/1/2020,3,1.97819995880127,,,0,
4/16/2018,5/1/2020,3,1.96599996089935,,,4,
4/16/2018,6/1/2020,3,1.95759999752045,,,4,
4/16/2018,7/1/2020,3,1.9563000202179,,,0,
4/16/2018,8/1/2020,3,1.95490002632141,,,0,
4/16/2018,9/1/2020,3,1.9543000459671,,,0,
4/16/2018,10/1/2020,3,1.95099997520447,,,0,
4/16/2018,11/1/2020,3,1.94799995422363,,,0,
4/16/2018,12/1/2020,3,1.94609999656677,,,0,
4/16/2018,1/1/2021,3,1.94809997081757,,,0,
4/16/2018,2/1/2021,3,1.94599997997284,,,0,
4/16/2018,3/1/2021,3,1.93869996070862,,,0,
4/16/2018,4/1/2021,3,1.92630004882813,,,0,
4/16/2018,5/1/2021,3,1.92369997501373,,,0,
4/16/2018,6/1/2021,3,1.91419994831085,,,0,
4/16/2018,7/1/2021,3,1.90840005874634,,,0,
4/16/2018,8/1/2021,3,1.90680003166199,,,0,
4/16/2018,9/1/2021,3,1.90559995174408,,,0,
4/16/2018,10/1/2021,3,1.90460002422333,,,0,
4/16/2018,11/1/2021,3,1.90110003948212,,,0,
4/16/2018,12/1/2021,3,1.89880001544952,,,0,
4/16/2018,1/1/2022,3,1.90480005741119,,,0,
4/16/2018,5/1/2018,4,2.03990006446838,2.06879997253418,2.03229999542236,51085,
4/16/2018,6/1/2018,4,2.04439997673035,2.07629990577698,2.0353000164032,45782,
4/16/2018,7/1/2018,4,2.03889989852905,2.06620001792908,2.03020000457764,21589,
4/16/2018,8/1/2018,4,2.02679991722107,2.0550000667572,2.01889991760254,14815,
4/16/2018,9/1/2018,4,2.00609993934631,2.03169989585876,1.99849998950958,8602,
4/16/2018,10/1/2018,4,1.87660002708435,1.90129995346069,1.86880004405975,3012,
4/16/2018,11/1/2018,4,1.83860003948212,1.85000002384186,1.83109998703003,1606,
4/16/2018,12/1/2018,4,1.81050002574921,1.82179999351501,1.80309998989105,2124,
4/16/2018,1/1/2019,4,1.79840004444122,1.80999994277954,1.79139995574951,641,
4/16/2018,2/1/2019,4,1.79760003089905,1.8014999628067,1.79089999198914,115,
4/16/2018,3/1/2019,4,1.80569994449615,1.81050002574921,1.79900002479553,148,
4/16/2018,4/1/2019,4,1.96840000152588,1.97959995269775,1.96529996395111,114,
4/16/2018,5/1/2019,4,1.9675999879837,,1.96899998188019,39,
4/16/2018,6/1/2019,4,1.9543000459671,1.95850002765656,1.95029997825623,60,
4/16/2018,7/1/2019,4,1.9342999458313,,,0,
4/16/2018,8/1/2019,4,1.90789997577667,,,0,
4/16/2018,9/1/2019,4,1.87689995765686,,,0,
4/16/2018,10/1/2019,4,1.73860001564026,,,0,
4/16/2018,11/1/2019,4,1.7063000202179,,,20,
4/16/2018,12/1/2019,4,1.68350005149841,1.682000041008,1.68110001087189,37,
4/16/2018,1/1/2020,4,1.67980003356934,,,5,
4/16/2018,2/1/2020,4,1.68369996547699,,,0,
4/16/2018,3/1/2020,4,1.69770002365112,,,0,
4/16/2018,4/1/2020,4,1.89230000972748,,,0,
4/16/2018,5/1/2020,4,1.88960003852844,,,0,
4/16/2018,6/1/2020,4,1.87709999084473,,,0,
4/16/2018,7/1/2020,4,1.85479998588562,,,0,
4/16/2018,8/1/2020,4,1.82539999485016,,,0,
4/16/2018,9/1/2020,4,1.79540002346039,,,0,
4/16/2018,10/1/2020,4,1.66400003433228,,,0,
4/16/2018,11/1/2020,4,1.62940001487732,,,0,
4/16/2018,12/1/2020,4,1.59769999980927,,,0,
4/16/2018,1/1/2021,4,1.60020005702972,,,0,
4/16/2018,2/1/2021,4,1.60759997367859,,,0,
4/16/2018,3/1/2021,4,1.62520003318787,,,0,
4/16/2018,4/1/2021,4,1.82550001144409,,,0,
4/16/2018,5/1/2021,4,1.8260999917984,,,0,
4/16/2018,6/1/2021,4,1.81910002231598,,,0,
4/16/2018,7/1/2021,4,1.80040001869202,,,0,
4/16/2018,8/1/2021,4,1.77489995956421,,,0,
4/16/2018,9/1/2021,4,1.74839997291565,,,0,
4/16/2018,10/1/2021,4,1.62080001831055,,,0,
4/16/2018,11/1/2021,4,1.58980000019074,,,0,
4/16/2018,12/1/2021,4,1.56169998645782,,,0,
4/16/2018,1/1/2022,4,1.56669998168945,,,0,
4/17/2018,5/1/2018,1,66.5199966430664,66.75,65.5599975585938,481543,
4/17/2018,6/1/2018,1,66.5100021362305,66.7200012207031,65.5899963378906,468331,
4/17/2018,7/1/2018,1,66.2399978637695,66.4400024414063,65.379997253418,101231,
4/17/2018,8/1/2018,1,65.75,65.9300003051758,64.9599990844727,37496,
4/17/2018,9/1/2018,1,65.1999969482422,65.3600006103516,64.4300003051758,41079,
4/17/2018,10/1/2018,1,64.6500015258789,64.7699966430664,63.9099998474121,14767,
4/17/2018,11/1/2018,1,64.1500015258789,64.1900024414062,63.439998626709,7985,
4/17/2018,12/1/2018,1,63.6699981689453,63.7599983215332,62.9500007629395,58438,
4/17/2018,1/1/2019,1,63.2000007629395,63.2400016784668,62.5099983215332,16593,
4/17/2018,2/1/2019,1,62.6599998474121,62.7099990844727,62.1599998474121,14342,
4/17/2018,3/1/2019,1,62.1399993896484,62.1399993896484,61.5,12069,
4/17/2018,4/1/2019,1,61.6199989318848,61.5699996948242,60.9700012207031,5590,
4/17/2018,5/1/2019,1,61.1300010681152,,,3741,
4/17/2018,6/1/2019,1,60.6399993896484,60.6699981689453,59.9900016784668,12900,
4/17/2018,7/1/2019,1,60.1500015258789,,,1395,
4/17/2018,8/1/2019,1,59.689998626709,,,1088,
4/17/2018,9/1/2019,1,59.2700004577637,,,1477,
4/17/2018,10/1/2019,1,58.8699989318848,,,700,
4/17/2018,11/1/2019,1,58.5,,,625,
4/17/2018,12/1/2019,1,58.1599998474121,58.2400016784668,57.6300010681152,12757,
4/17/2018,1/1/2020,1,57.7700004577637,,,854,
4/17/2018,2/1/2020,1,57.4099998474121,,,226,
4/17/2018,3/1/2020,1,57.0699996948242,,,49,
4/17/2018,4/1/2020,1,56.7299995422363,,,3,
4/17/2018,5/1/2020,1,56.3899993896484,,,10,
4/17/2018,6/1/2020,1,56.0900001525879,56.1199989318848,55.7000007629395,938,
4/17/2018,7/1/2020,1,55.7799987792969,,,0,
4/17/2018,8/1/2020,1,55.5200004577637,,,0,
4/17/2018,9/1/2020,1,55.2400016784668,,,0,
4/17/2018,10/1/2020,1,54.9700012207031,,,0,
4/17/2018,11/1/2020,1,54.7299995422363,,,0,
4/17/2018,12/1/2020,1,54.5099983215332,54.6500015258789,54.060001373291,2210,
4/17/2018,1/1/2021,1,54.2799987792969,,,17,
4/17/2018,2/1/2021,1,54.0499992370606,,,0,
4/17/2018,3/1/2021,1,53.8300018310547,,,0,
4/17/2018,4/1/2021,1,53.6100006103516,53.7999992370605,,0,
4/17/2018,5/1/2021,1,53.3600006103516,,,0,
4/17/2018,6/1/2021,1,53.1500015258789,,,40,
4/17/2018,7/1/2021,1,52.9199981689453,,,0,
4/17/2018,8/1/2021,1,52.7299995422363,,,0,
4/17/2018,9/1/2021,1,52.5800018310547,,,0,
4/17/2018,10/1/2021,1,52.4500007629395,,,0,
4/17/2018,11/1/2021,1,52.3300018310547,,,0,
4/17/2018,12/1/2021,1,52.1599998474121,52.0999984741211,51.7700004577637,475,
4/17/2018,1/1/2022,1,51.9599990844727,,,0,
4/17/2018,2/1/2022,1,51.8600006103516,,,0,
4/17/2018,3/1/2022,1,51.7200012207031,,,0,
4/17/2018,4/1/2022,1,51.5999984741211,,,0,
4/17/2018,5/1/2022,1,51.5299987792969,,,0,
4/17/2018,6/1/2022,1,51.4199981689453,,,0,
4/17/2018,7/1/2022,1,51.25,,,0,
4/17/2018,8/1/2022,1,51.2299995422363,,,0,
4/17/2018,9/1/2022,1,51.2200012207031,,,0,
4/17/2018,10/1/2022,1,51.0900001525879,,,0,
4/17/2018,11/1/2022,1,51.1199989318848,,,0,
4/17/2018,12/1/2022,1,50.9300003051758,50.8600006103516,50.7099990844727,75,
4/17/2018,1/1/2023,1,50.9000015258789,,,0,
4/17/2018,2/1/2023,1,50.8499984741211,,,0,
4/17/2018,3/1/2023,1,50.8400001525879,,,0,
4/17/2018,4/1/2023,1,50.7599983215332,,,0,
4/17/2018,5/1/2023,1,50.7099990844727,,,0,
4/17/2018,6/1/2023,1,50.7700004577637,,,0,
4/17/2018,7/1/2023,1,50.689998626709,,,0,
4/17/2018,8/1/2023,1,50.6300010681152,,,0,
4/17/2018,9/1/2023,1,50.689998626709,,,0,
4/17/2018,10/1/2023,1,50.6500015258789,,,0,
4/17/2018,11/1/2023,1,50.6399993896484,,,0,
4/17/2018,12/1/2023,1,50.6100006103516,50.439998626709,50.439998626709,4,
4/17/2018,1/1/2024,1,50.6500015258789,,,0,
4/17/2018,2/1/2024,1,50.6800003051758,,,0,
4/17/2018,3/1/2024,1,50.7099990844727,,,0,
4/17/2018,4/1/2024,1,50.7299995422363,,,0,
4/17/2018,5/1/2024,1,50.7599983215332,,,0,
4/17/2018,6/1/2024,1,50.75,,,0,
4/17/2018,7/1/2024,1,50.7999992370606,,,0,
4/17/2018,8/1/2024,1,50.8199996948242,,,0,
4/17/2018,9/1/2024,1,50.8600006103516,,,0,
4/17/2018,10/1/2024,1,50.8699989318848,,,0,
4/17/2018,11/1/2024,1,50.9099998474121,,,0,
4/17/2018,12/1/2024,1,50.8899993896484,,,0,
4/17/2018,1/1/2025,1,50.9199981689453,,,0,
4/17/2018,2/1/2025,1,50.9599990844727,,,0,
4/17/2018,3/1/2025,1,50.9900016784668,,,0,
4/17/2018,4/1/2025,1,51.0200004577637,,,0,
4/17/2018,5/1/2025,1,51.060001373291,,,0,
4/17/2018,6/1/2025,1,51.0900001525879,,,0,
4/17/2018,7/1/2025,1,51.1300010681152,,,0,
4/17/2018,8/1/2025,1,51.1599998474121,,,0,
4/17/2018,9/1/2025,1,51.2000007629395,,,0,
4/17/2018,10/1/2025,1,51.2299995422363,,,0,
4/17/2018,11/1/2025,1,51.2700004577637,,,0,
4/17/2018,12/1/2025,1,51.310001373291,,,0,
4/17/2018,1/1/2026,1,51.3899993896484,,,0,
4/17/2018,2/1/2026,1,51.4300003051758,,,0,
4/17/2018,3/1/2026,1,51.4599990844727,,,0,
4/17/2018,4/1/2026,1,51.4900016784668,,,0,
4/17/2018,5/1/2026,1,51.5299987792969,,,0,
4/17/2018,6/1/2026,1,51.560001373291,,,0,
4/17/2018,7/1/2026,1,51.5900001525879,,,0,
4/17/2018,8/1/2026,1,51.6300010681152,,,0,
4/17/2018,9/1/2026,1,51.6599998474121,,,0,
4/17/2018,10/1/2026,1,51.689998626709,,,0,
4/17/2018,11/1/2026,1,51.7299995422363,,,0,
4/17/2018,12/1/2026,1,51.7599983215332,,,0,
4/17/2018,1/1/2027,1,51.7900009155273,,,0,
4/17/2018,2/1/2027,1,51.8199996948242,,,0,
4/17/2018,5/1/2018,3,2.05710005760193,2.08010005950928,2.04900002479553,71009,
4/17/2018,6/1/2018,3,2.05270004272461,2.07159996032715,2.04139995574951,68318,
4/17/2018,7/1/2018,3,2.05069994926453,2.06579995155334,2.03719997406006,34525,
4/17/2018,8/1/2018,3,2.04999995231628,2.06240010261536,2.03559994697571,17565,
4/17/2018,9/1/2018,3,2.0518000125885,2.06319999694824,2.03769993782043,13766,
4/17/2018,10/1/2018,3,2.05220007896423,2.06259989738464,2.0378999710083,6106,
4/17/2018,11/1/2018,3,2.05170011520386,2.06159996986389,2.03699994087219,3804,
4/17/2018,12/1/2018,3,2.04940009117126,2.05960011482239,2.03500008583069,8766,
4/17/2018,1/1/2019,3,2.04809999465942,2.05800008773804,2.03410005569458,742,
4/17/2018,2/1/2019,3,2.042799949646,2.05279994010925,2.02900004386902,609,
4/17/2018,3/1/2019,3,2.0304000377655,2.03970003128052,2.01629996299744,259,
4/17/2018,4/1/2019,3,2.01259994506836,2.02110004425049,1.99839997291565,244,
4/17/2018,5/1/2019,3,1.99940001964569,1.99660003185272,1.99500000476837,169,
4/17/2018,6/1/2019,3,1.98940002918243,1.99269998073578,1.97430002689362,263,
4/17/2018,7/1/2019,3,1.98710000514984,,,0,
4/17/2018,8/1/2019,3,1.98740005493164,,,0,
4/17/2018,9/1/2019,3,1.99119997024536,,,1,
4/17/2018,10/1/2019,3,1.99759995937347,,,0,
4/17/2018,11/1/2019,3,2.00500011444092,,,6,
4/17/2018,12/1/2019,3,2.01079988479614,2.00999999046326,1.99899995326996,16,
4/17/2018,1/1/2020,3,2.01480007171631,,,0,
4/17/2018,2/1/2020,3,2.01180005073547,,,0,
4/17/2018,3/1/2020,3,2.00250005722046,,,0,
4/17/2018,4/1/2020,3,1.98570001125336,,,0,
4/17/2018,5/1/2020,3,1.97350001335144,,,0,
4/17/2018,6/1/2020,3,1.96510004997253,,,0,
4/17/2018,7/1/2020,3,1.96379995346069,,,0,
4/17/2018,8/1/2020,3,1.96239995956421,,,0,
4/17/2018,9/1/2020,3,1.96189999580383,,,0,
4/17/2018,10/1/2020,3,1.95879995822907,,,1,
4/17/2018,11/1/2020,3,1.95589995384216,,,0,
4/17/2018,12/1/2020,3,1.95410001277924,,,1,
4/17/2018,1/1/2021,3,1.95609998703003,,,0,
4/17/2018,2/1/2021,3,1.9539999961853,,,0,
4/17/2018,3/1/2021,3,1.94669997692108,,,0,
4/17/2018,4/1/2021,3,1.9342999458313,,,0,
4/17/2018,5/1/2021,3,1.9316999912262,,,0,
4/17/2018,6/1/2021,3,1.92219996452332,,,0,
4/17/2018,7/1/2021,3,1.91639995574951,,,0,
4/17/2018,8/1/2021,3,1.91480004787445,,,0,
4/17/2018,9/1/2021,3,1.91359996795654,,,0,
4/17/2018,10/1/2021,3,1.91260004043579,,,0,
4/17/2018,11/1/2021,3,1.90910005569458,,,0,
4/17/2018,12/1/2021,3,1.90680003166199,,,0,
4/17/2018,1/1/2022,3,1.91279995441437,,,0,
4/17/2018,5/1/2018,4,2.04119992256165,2.05029988288879,2.02530002593994,65052,
4/17/2018,6/1/2018,4,2.04679989814758,2.05460000038147,2.03049993515015,62800,
4/17/2018,7/1/2018,4,2.042799949646,2.04900002479553,2.0246000289917,21362,
4/17/2018,8/1/2018,4,2.03110003471375,2.03649997711182,2.01259994506836,12247,
4/17/2018,9/1/2018,4,2.0113000869751,2.0164999961853,1.99170005321503,13789,
4/17/2018,10/1/2018,4,1.88119995594025,1.88499999046326,1.86189997196198,4451,
4/17/2018,11/1/2018,4,1.84300005435944,1.84679996967316,1.82379996776581,3250,
4/17/2018,12/1/2018,4,1.81449997425079,1.81840002536774,1.79649996757507,5357,
4/17/2018,1/1/2019,4,1.80280005931854,1.8066999912262,1.78509998321533,1601,
4/17/2018,2/1/2019,4,1.80219995975494,1.80589997768402,1.7849999666214,635,
4/17/2018,3/1/2019,4,1.81050002574921,1.81369996070862,1.79349994659424,522,
4/17/2018,4/1/2019,4,1.97350001335144,1.97580003738403,1.95899999141693,224,
4/17/2018,5/1/2019,4,1.97259998321533,,1.96440005302429,106,
4/17/2018,6/1/2019,4,1.95910000801086,1.96039998531342,1.94570004940033,102,
4/17/2018,7/1/2019,4,1.93869996070862,,,0,
4/17/2018,8/1/2019,4,1.91229999065399,,,0,
4/17/2018,9/1/2019,4,1.88129997253418,,,0,
4/17/2018,10/1/2019,4,1.74329996109009,,,0,
4/17/2018,11/1/2019,4,1.71099996566772,,,0,
4/17/2018,12/1/2019,4,1.68850004673004,1.68700003623962,1.67490005493164,54,
4/17/2018,1/1/2020,4,1.68579995632172,,,0,
4/17/2018,2/1/2020,4,1.68970000743866,,,0,
4/17/2018,3/1/2020,4,1.7036999464035,,,0,
4/17/2018,4/1/2020,4,1.89830005168915,,,0,
4/17/2018,5/1/2020,4,1.89559996128082,,,0,
4/17/2018,6/1/2020,4,1.8831000328064,,,0,
4/17/2018,7/1/2020,4,1.86080002784729,,,0,
4/17/2018,8/1/2020,4,1.83140003681183,,,0,
4/17/2018,9/1/2020,4,1.80139994621277,,,0,
4/17/2018,10/1/2020,4,1.66999995708466,,,0,
4/17/2018,11/1/2020,4,1.63540005683899,,,0,
4/17/2018,12/1/2020,4,1.60370004177094,,,0,
4/17/2018,1/1/2021,4,1.6061999797821,,,0,
4/17/2018,2/1/2021,4,1.61360001564026,,,0,
4/17/2018,3/1/2021,4,1.63119995594025,,,0,
4/17/2018,4/1/2021,4,1.83150005340576,,,0,
4/17/2018,5/1/2021,4,1.83210003376007,,,0,
4/17/2018,6/1/2021,4,1.82509994506836,,,0,
4/17/2018,7/1/2021,4,1.8063999414444,,,0,
4/17/2018,8/1/2021,4,1.78090000152588,,,0,
4/17/2018,9/1/2021,4,1.75440001487732,,,0,
4/17/2018,10/1/2021,4,1.62679994106293,,,0,
4/17/2018,11/1/2021,4,1.5958000421524,,,0,
4/17/2018,12/1/2021,4,1.56770002841949,,,0,
4/17/2018,1/1/2022,4,1.57270002365112,,,0,
4/18/2018,5/1/2018,1,68.4700012207031,68.9100036621094,66.5599975585937,217216,
4/18/2018,6/1/2018,1,68.4700012207031,68.9000015258789,66.5400009155273,670885,
4/18/2018,7/1/2018,1,68.1500015258789,68.5500030517578,66.2699966430664,122667,
4/18/2018,8/1/2018,1,67.5500030517578,67.9000015258789,65.7799987792969,57869,
4/18/2018,9/1/2018,1,66.870002746582,67.1999969482422,65.1999969482422,59943,
4/18/2018,10/1/2018,1,66.1999969482422,66.4700012207031,64.8499984741211,40934,
4/18/2018,11/1/2018,1,65.5899963378906,65.8399963378906,64.3099975585938,28338,
4/18/2018,12/1/2018,1,65.0199966430664,65.3300018310547,63.6399993896484,117882,
4/18/2018,1/1/2019,1,64.4599990844727,64.7200012207031,63.3899993896484,20832,
4/18/2018,2/1/2019,1,63.8400001525879,64.0699996948242,62.7999992370606,7802,
4/18/2018,3/1/2019,1,63.2400016784668,63.4700012207031,62.1199989318848,9658,
4/18/2018,4/1/2019,1,62.6500015258789,62.810001373291,61.5699996948242,3780,
4/18/2018,5/1/2019,1,62.0999984741211,62.2400016784668,61.3400001525879,2267,
4/18/2018,6/1/2019,1,61.5699996948242,61.8199996948242,60.7999992370606,32843,
4/18/2018,7/1/2019,1,61.0299987792969,60.7799987792969,60.7799987792969,2385,
4/18/2018,8/1/2019,1,60.5200004577637,60.5999984741211,60.310001373291,3561,
4/18/2018,9/1/2019,1,60.0699996948242,59.8800010681152,59.8499984741211,5332,
4/18/2018,10/1/2019,1,59.6399993896484,59.3199996948242,59.0699996948242,2713,
4/18/2018,11/1/2019,1,59.2299995422363,58.9199981689453,,2725,
4/18/2018,12/1/2019,1,58.8499984741211,59.0800018310547,58.1599998474121,36770,
4/18/2018,1/1/2020,1,58.4199981689453,58.1199989318848,,943,
4/18/2018,2/1/2020,1,58.0299987792969,57.7200012207031,,372,
4/18/2018,3/1/2020,1,57.6500015258789,57.3300018310547,,205,
4/18/2018,4/1/2020,1,57.2799987792969,,,9,
4/18/2018,5/1/2020,1,56.9300003051758,,,26,
4/18/2018,6/1/2020,1,56.6199989318848,56.7999992370605,56.0699996948242,1881,
4/18/2018,7/1/2020,1,56.2999992370605,,,6,
4/18/2018,8/1/2020,1,56,,,6,
4/18/2018,9/1/2020,1,55.7000007629395,,,38,
4/18/2018,10/1/2020,1,55.4000015258789,,,0,
4/18/2018,11/1/2020,1,55.1500015258789,,,0,
4/18/2018,12/1/2020,1,54.9199981689453,55.1100006103516,54.3199996948242,5438,
4/18/2018,1/1/2021,1,54.6800003051758,,,99,
4/18/2018,2/1/2021,1,54.439998626709,,,73,
4/18/2018,3/1/2021,1,54.2000007629395,,,72,
4/18/2018,4/1/2021,1,53.9900016784668,,,0,
4/18/2018,5/1/2021,1,53.7299995422363,,,0,
4/18/2018,6/1/2021,1,53.4700012207031,,,62,
4/18/2018,7/1/2021,1,53.189998626709,,,0,
4/18/2018,8/1/2021,1,52.9900016784668,,,0,
4/18/2018,9/1/2021,1,52.8499984741211,,,0,
4/18/2018,10/1/2021,1,52.7000007629395,,,0,
4/18/2018,11/1/2021,1,52.560001373291,,,0,
4/18/2018,12/1/2021,1,52.3699989318848,52.25,52.25,525,
4/18/2018,1/1/2022,1,52.1599998474121,,,0,
4/18/2018,2/1/2022,1,52.0400009155273,,,0,
4/18/2018,3/1/2022,1,51.8899993896484,,,0,
4/18/2018,4/1/2022,1,51.75,,,0,
4/18/2018,5/1/2022,1,51.6699981689453,,,0,
4/18/2018,6/1/2022,1,51.5499992370606,,,0,
4/18/2018,7/1/2022,1,51.3600006103516,,,0,
4/18/2018,8/1/2022,1,51.3300018310547,,,0,
4/18/2018,9/1/2022,1,51.2999992370605,,,0,
4/18/2018,10/1/2022,1,51.1599998474121,,,0,
4/18/2018,11/1/2022,1,51.1699981689453,,,0,
4/18/2018,12/1/2022,1,50.9700012207031,50.8899993896484,50.6699981689453,153,
4/18/2018,1/1/2023,1,50.9300003051758,,,0,
4/18/2018,2/1/2023,1,50.8699989318848,,,0,
4/18/2018,3/1/2023,1,50.8499984741211,,,0,
4/18/2018,4/1/2023,1,50.75,,,0,
4/18/2018,5/1/2023,1,50.689998626709,,,0,
4/18/2018,6/1/2023,1,50.7400016784668,,,0,
4/18/2018,7/1/2023,1,50.6500015258789,,,0,
4/18/2018,8/1/2023,1,50.5800018310547,,,0,
4/18/2018,9/1/2023,1,50.6300010681152,,,0,
4/18/2018,10/1/2023,1,50.5699996948242,,,0,
4/18/2018,11/1/2023,1,50.5499992370605,,,0,
4/18/2018,12/1/2023,1,50.5200004577637,50.5,50.1500015258789,12,
4/18/2018,1/1/2024,1,50.560001373291,,,0,
4/18/2018,2/1/2024,1,50.5900001525879,,,0,
4/18/2018,3/1/2024,1,50.6199989318848,,,0,
4/18/2018,4/1/2024,1,50.6399993896484,,,0,
4/18/2018,5/1/2024,1,50.6699981689453,,,0,
4/18/2018,6/1/2024,1,50.6599998474121,,,0,
4/18/2018,7/1/2024,1,50.7099990844727,,,0,
4/18/2018,8/1/2024,1,50.7299995422363,,,0,
4/18/2018,9/1/2024,1,50.7700004577637,,,0,
4/18/2018,10/1/2024,1,50.7799987792969,,,0,
4/18/2018,11/1/2024,1,50.8199996948242,,,0,
4/18/2018,12/1/2024,1,50.7999992370606,,,0,
4/18/2018,1/1/2025,1,50.8300018310547,,,0,
4/18/2018,2/1/2025,1,50.8699989318848,,,0,
4/18/2018,3/1/2025,1,50.9000015258789,,,0,
4/18/2018,4/1/2025,1,50.9300003051758,,,0,
4/18/2018,5/1/2025,1,50.9700012207031,,,0,
4/18/2018,6/1/2025,1,51,,,0,
4/18/2018,7/1/2025,1,51.0400009155273,,,0,
4/18/2018,8/1/2025,1,51.0699996948242,,,0,
4/18/2018,9/1/2025,1,51.1100006103516,,,0,
4/18/2018,10/1/2025,1,51.1399993896484,,,0,
4/18/2018,11/1/2025,1,51.1800003051758,,,0,
4/18/2018,12/1/2025,1,51.2200012207031,,,0,
4/18/2018,1/1/2026,1,51.2999992370605,,,0,
4/18/2018,2/1/2026,1,51.3400001525879,,,0,
4/18/2018,3/1/2026,1,51.3699989318848,,,0,
4/18/2018,4/1/2026,1,51.4000015258789,,,0,
4/18/2018,5/1/2026,1,51.439998626709,,,0,
4/18/2018,6/1/2026,1,51.4700012207031,,,0,
4/18/2018,7/1/2026,1,51.5,,,0,
4/18/2018,8/1/2026,1,51.5400009155273,,,0,
4/18/2018,9/1/2026,1,51.5699996948242,,,0,
4/18/2018,10/1/2026,1,51.5999984741211,,,0,
4/18/2018,11/1/2026,1,51.6399993896484,,,0,
4/18/2018,12/1/2026,1,51.6699981689453,,,0,
4/18/2018,1/1/2027,1,51.7000007629395,,,0,
4/18/2018,2/1/2027,1,51.7299995422363,,,0,
4/18/2018,5/1/2018,3,2.09109997749329,2.10450005531311,2.05909991264343,54437,
4/18/2018,6/1/2018,3,2.08829998970032,2.10089993476868,2.05469989776611,70567,
4/18/2018,7/1/2018,3,2.08680009841919,2.0984001159668,2.05259990692139,34160,
4/18/2018,8/1/2018,3,2.08610010147095,2.09689998626709,2.05539989471436,16605,
4/18/2018,9/1/2018,3,2.08769989013672,2.0978000164032,2.05690002441406,18013,
4/18/2018,10/1/2018,3,2.08920001983643,2.09910011291504,2.05970001220703,8852,
4/18/2018,11/1/2018,3,2.08940005302429,2.09920001029968,2.05909991264343,6361,
4/18/2018,12/1/2018,3,2.0871000289917,2.09680008888245,2.05679988861084,13216,
4/18/2018,1/1/2019,3,2.08550000190735,2.09489989280701,2.05550003051758,2123,
4/18/2018,2/1/2019,3,2.0789999961853,2.08809995651245,2.05049991607666,1503,
4/18/2018,3/1/2019,3,2.06590008735657,2.07489991188049,2.04380011558533,517,
4/18/2018,4/1/2019,3,2.04730010032654,2.0560998916626,2.02600002288818,343,
4/18/2018,5/1/2019,3,2.03340005874634,2.04290008544922,2.04089999198914,186,
4/18/2018,6/1/2019,3,2.02279996871948,2.03080010414124,2.00340008735657,836,
4/18/2018,7/1/2019,3,2.02010011672974,2.02760004997253,2.02699995040894,19,
4/18/2018,8/1/2019,3,2.01990008354187,2.0304000377655,2.02800011634827,3,
4/18/2018,9/1/2019,3,2.02309989929199,2.03460001945496,2.03390002250671,3,
4/18/2018,10/1/2019,3,2.02859997749329,2.00710010528564,,0,
4/18/2018,11/1/2019,3,2.03539991378784,,,0,
4/18/2018,12/1/2019,3,2.04139995574951,2.042799949646,2.02279996871948,106,
4/18/2018,1/1/2020,3,2.0443000793457,,,0,
4/18/2018,2/1/2020,3,2.04019999504089,,,0,
4/18/2018,3/1/2020,3,2.0297999382019,,,0,
4/18/2018,4/1/2020,3,2.01189994812012,,,0,
4/18/2018,5/1/2020,3,1.99860000610352,,,0,
4/18/2018,6/1/2020,3,1.98909997940063,,,0,
4/18/2018,7/1/2020,3,1.98660004138947,,,0,
4/18/2018,8/1/2020,3,1.98409998416901,,,0,
4/18/2018,9/1/2020,3,1.98249995708466,,,0,
4/18/2018,10/1/2020,3,1.9782999753952,,,0,
4/18/2018,11/1/2020,3,1.97430002689362,,,0,
4/18/2018,12/1/2020,3,1.97140002250671,,,22,
4/18/2018,1/1/2021,3,1.97339999675751,,,0,
4/18/2018,2/1/2021,3,1.97130000591278,,,0,
4/18/2018,3/1/2021,3,1.96399998664856,,,0,
4/18/2018,4/1/2021,3,1.95159995555878,,,0,
4/18/2018,5/1/2021,3,1.94900000095367,,,0,
4/18/2018,6/1/2021,3,1.93949997425079,,,0,
4/18/2018,7/1/2021,3,1.93369996547699,,,0,
4/18/2018,8/1/2021,3,1.93210005760193,,,0,
4/18/2018,9/1/2021,3,1.93089997768402,,,0,
4/18/2018,10/1/2021,3,1.92990005016327,,,0,
4/18/2018,11/1/2021,3,1.92639994621277,,,0,
4/18/2018,12/1/2021,3,1.92410004138947,,,0,
4/18/2018,1/1/2022,3,1.93009996414185,,,0,
4/18/2018,5/1/2018,4,2.0683000087738,2.07829999923706,2.04329991340637,41114,
4/18/2018,6/1/2018,4,2.07419991493225,2.08380007743835,2.04929995536804,66794,
4/18/2018,7/1/2018,4,2.0715000629425,2.08039999008179,2.04480004310608,25062,
4/18/2018,8/1/2018,4,2.06080007553101,2.06940007209778,2.03279995918274,14197,
4/18/2018,9/1/2018,4,2.04200005531311,2.05069994926453,2.01419997215271,18197,
4/18/2018,10/1/2018,4,1.91190004348755,1.92040002346039,1.88870000839233,6592,
4/18/2018,11/1/2018,4,1.87380003929138,1.88150000572205,1.84920001029968,5669,
4/18/2018,12/1/2018,4,1.84529995918274,1.85269999504089,1.81789994239807,7493,
4/18/2018,1/1/2019,4,1.83340001106262,1.84060001373291,1.81330001354218,1359,
4/18/2018,2/1/2019,4,1.83270001411438,1.83930003643036,1.81260001659393,960,
4/18/2018,3/1/2019,4,1.84089994430542,1.84759998321533,1.82070004940033,787,
4/18/2018,4/1/2019,4,2.00329995155334,2.01090002059937,1.98329997062683,446,
4/18/2018,5/1/2019,4,2.00200009346008,1.98940002918243,,649,
4/18/2018,6/1/2019,4,1.98740005493164,1.99500000476837,1.96920001506805,462,
4/18/2018,7/1/2019,4,1.96650004386902,1.95389997959137,,0,
4/18/2018,8/1/2019,4,1.93889999389648,1.92200005054474,,0,
4/18/2018,9/1/2019,4,1.90670001506805,,,1,
4/18/2018,10/1/2019,4,1.76740002632141,,,0,
4/18/2018,11/1/2019,4,1.73389995098114,,,0,
4/18/2018,12/1/2019,4,1.71019995212555,1.71060001850128,,40,
4/18/2018,1/1/2020,4,1.70669996738434,,,10,
4/18/2018,2/1/2020,4,1.70990002155304,,,0,
4/18/2018,3/1/2020,4,1.72309994697571,,,0,
4/18/2018,4/1/2020,4,1.91700005531311,,,0,
4/18/2018,5/1/2020,4,1.91349995136261,,,0,
4/18/2018,6/1/2020,4,1.90030002593994,,,0,
4/18/2018,7/1/2020,4,1.87720000743866,,,0,
4/18/2018,8/1/2020,4,1.84710001945496,,,0,
4/18/2018,9/1/2020,4,1.81630003452301,,,0,
4/18/2018,10/1/2020,4,1.68420004844666,,,0,
4/18/2018,11/1/2020,4,1.64880001544952,,,0,
4/18/2018,12/1/2020,4,1.61640000343323,,,1,
4/18/2018,1/1/2021,4,1.61839997768402,,,0,
4/18/2018,2/1/2021,4,1.6253000497818,,,0,
4/18/2018,3/1/2021,4,1.64240002632141,,,0,
4/18/2018,4/1/2021,4,1.84220004081726,,,0,
4/18/2018,5/1/2021,4,1.84230005741119,,,0,
4/18/2018,6/1/2021,4,1.83480000495911,,,0,
4/18/2018,7/1/2021,4,1.81560003757477,,,0,
4/18/2018,8/1/2021,4,1.78960001468658,,,0,
4/18/2018,9/1/2021,4,1.76259994506836,,,0,
4/18/2018,10/1/2021,4,1.63450002670288,,,0,
4/18/2018,11/1/2021,4,1.60300004482269,,,0,
4/18/2018,12/1/2021,4,1.57439994812012,,,0,
4/18/2018,1/1/2022,4,1.57939994335175,,,0,
4/19/2018,5/1/2018,1,68.2900009155273,69.5599975585938,67.9800033569336,116512,
4/19/2018,6/1/2018,1,68.3300018310547,69.5500030517578,68,854724,
4/19/2018,7/1/2018,1,68.0800018310547,69.2200012207031,67.75,135478,
4/19/2018,8/1/2018,1,67.5299987792969,68.5899963378906,67.2099990844727,74343,
4/19/2018,9/1/2018,1,66.9000015258789,67.879997253418,66.5899963378906,57518,
4/19/2018,10/1/2018,1,66.2600021362305,67.1500015258789,65.9599990844727,39577,
4/19/2018,11/1/2018,1,65.6699981689453,66.5299987792969,65.3399963378906,25440,
4/19/2018,12/1/2018,1,65.0999984741211,65.9400024414063,64.7799987792969,101766,
4/19/2018,1/1/2019,1,64.5500030517578,65.3199996948242,64.379997253418,8335,
4/19/2018,2/1/2019,1,63.9500007629395,64.6399993896484,63.8199996948242,3607,
4/19/2018,3/1/2019,1,63.3699989318848,64.0500030517578,63.0800018310547,6775,
4/19/2018,4/1/2019,1,62.7999992370606,63.3699989318848,62.5999984741211,1349,
4/19/2018,5/1/2019,1,62.2700004577637,63,62.0999984741211,868,
4/19/2018,6/1/2019,1,61.7700004577637,62.3800010681152,61.4700012207031,22660,
4/19/2018,7/1/2019,1,61.2599983215332,61.2799987792969,,1316,
4/19/2018,8/1/2019,1,60.7700004577637,60.7299995422363,,1965,
4/19/2018,9/1/2019,1,60.3199996948242,60.2999992370606,,3242,
4/19/2018,10/1/2019,1,59.9000015258789,59.8400001525879,,3169,
4/19/2018,11/1/2019,1,59.5099983215332,59.7999992370606,59.6300010681152,3043,
4/19/2018,12/1/2019,1,59.1500015258789,59.5999984741211,58.8600006103516,26747,
4/19/2018,1/1/2020,1,58.7400016784668,58.8699989318848,58.8699989318848,98,
4/19/2018,2/1/2020,1,58.3600006103516,58.1599998474121,,190,
4/19/2018,3/1/2020,1,58,57.7700004577637,,280,
4/19/2018,4/1/2020,1,57.6399993896484,,,209,
4/19/2018,5/1/2020,1,57.310001373291,,,195,
4/19/2018,6/1/2020,1,57,57.2000007629395,56.6699981689453,1759,
4/19/2018,7/1/2020,1,56.6800003051758,,,0,
4/19/2018,8/1/2020,1,56.3800010681152,,,0,
4/19/2018,9/1/2020,1,56.0900001525879,,,4,
4/19/2018,10/1/2020,1,55.7900009155273,,,0,
4/19/2018,11/1/2020,1,55.5400009155273,,,0,
4/19/2018,12/1/2020,1,55.310001373291,55.5,54.8600006103516,4743,
4/19/2018,1/1/2021,1,55.0699996948242,,,0,
4/19/2018,2/1/2021,1,54.8300018310547,,,0,
4/19/2018,3/1/2021,1,54.5900001525879,,,0,
4/19/2018,4/1/2021,1,54.3800010681152,,,0,
4/19/2018,5/1/2021,1,54.1199989318848,,,0,
4/19/2018,6/1/2021,1,53.8699989318848,,,36,
4/19/2018,7/1/2021,1,53.5900001525879,,,0,
4/19/2018,8/1/2021,1,53.3899993896484,,,0,
4/19/2018,9/1/2021,1,53.2299995422363,,,0,
4/19/2018,10/1/2021,1,53.0800018310547,,,0,
4/19/2018,11/1/2021,1,52.939998626709,,,0,
4/19/2018,12/1/2021,1,52.75,53,52.4000015258789,505,
4/19/2018,1/1/2022,1,52.5400009155274,,,0,
4/19/2018,2/1/2022,1,52.4199981689453,,,0,
4/19/2018,3/1/2022,1,52.2700004577637,,,0,
4/19/2018,4/1/2022,1,52.1300010681152,,,0,
4/19/2018,5/1/2022,1,52.0499992370606,,,0,
4/19/2018,6/1/2022,1,51.9300003051758,,,0,
4/19/2018,7/1/2022,1,51.7400016784668,,,0,
4/19/2018,8/1/2022,1,51.7099990844727,,,0,
4/19/2018,9/1/2022,1,51.6599998474121,,,0,
4/19/2018,10/1/2022,1,51.5200004577637,,,0,
4/19/2018,11/1/2022,1,51.5299987792969,,,0,
4/19/2018,12/1/2022,1,51.2999992370605,51.2299995422363,51.0299987792969,57,
4/19/2018,1/1/2023,1,51.25,,,0,
4/19/2018,2/1/2023,1,51.1800003051758,,,0,
4/19/2018,3/1/2023,1,51.1399993896484,,,0,
4/19/2018,4/1/2023,1,51.0299987792969,,,0,
4/19/2018,5/1/2023,1,50.9599990844727,,,0,
4/19/2018,6/1/2023,1,51,,,0,
4/19/2018,7/1/2023,1,50.8899993896484,,,0,
4/19/2018,8/1/2023,1,50.810001373291,,,0,
4/19/2018,9/1/2023,1,50.8499984741211,,,0,
4/19/2018,10/1/2023,1,50.7799987792969,,,0,
4/19/2018,11/1/2023,1,50.7400016784668,,,0,
4/19/2018,12/1/2023,1,50.7000007629395,,,12,
4/19/2018,1/1/2024,1,50.7400016784668,,,0,
4/19/2018,2/1/2024,1,50.7700004577637,,,0,
4/19/2018,3/1/2024,1,50.7999992370606,,,0,
4/19/2018,4/1/2024,1,50.8199996948242,,,0,
4/19/2018,5/1/2024,1,50.8499984741211,,,0,
4/19/2018,6/1/2024,1,50.8400001525879,,,0,
4/19/2018,7/1/2024,1,50.8899993896484,,,0,
4/19/2018,8/1/2024,1,50.9099998474121,,,0,
4/19/2018,9/1/2024,1,50.9500007629395,,,0,
4/19/2018,10/1/2024,1,50.9599990844727,,,0,
4/19/2018,11/1/2024,1,51,,,0,
4/19/2018,12/1/2024,1,50.9799995422363,,,0,
4/19/2018,1/1/2025,1,51.0099983215332,,,0,
4/19/2018,2/1/2025,1,51.0499992370606,,,0,
4/19/2018,3/1/2025,1,51.0800018310547,,,0,
4/19/2018,4/1/2025,1,51.1100006103516,,,0,
4/19/2018,5/1/2025,1,51.1500015258789,,,0,
4/19/2018,6/1/2025,1,51.1800003051758,,,0,
4/19/2018,7/1/2025,1,51.2200012207031,,,0,
4/19/2018,8/1/2025,1,51.25,,,0,
4/19/2018,9/1/2025,1,51.2900009155274,,,0,
4/19/2018,10/1/2025,1,51.3199996948242,,,0,
4/19/2018,11/1/2025,1,51.3600006103516,,,0,
4/19/2018,12/1/2025,1,51.4000015258789,,,0,
4/19/2018,1/1/2026,1,51.4799995422363,,,0,
4/19/2018,2/1/2026,1,51.5200004577637,,,0,
4/19/2018,3/1/2026,1,51.5499992370606,,,0,
4/19/2018,4/1/2026,1,51.5800018310547,,,0,
4/19/2018,5/1/2026,1,51.6199989318848,,,0,
4/19/2018,6/1/2026,1,51.6500015258789,,,0,
4/19/2018,7/1/2026,1,51.6800003051758,,,0,
4/19/2018,8/1/2026,1,51.7200012207031,,,0,
4/19/2018,9/1/2026,1,51.75,,,0,
4/19/2018,10/1/2026,1,51.7799987792969,,,0,
4/19/2018,11/1/2026,1,51.8199996948242,,,0,
4/19/2018,12/1/2026,1,51.8499984741211,,,0,
4/19/2018,1/1/2027,1,51.8800010681152,,,0,
4/19/2018,2/1/2027,1,51.9099998474121,,,0,
4/19/2018,5/1/2018,3,2.10940003395081,2.12849998474121,2.09409999847412,32584,
4/19/2018,6/1/2018,3,2.10419988632202,2.1243999004364,2.09089994430542,60719,
4/19/2018,7/1/2018,3,2.1010000705719,2.12129998207092,2.08899998664856,28631,
4/19/2018,8/1/2018,3,2.09870004653931,2.11969995498657,2.08789992332458,15503,
4/19/2018,9/1/2018,3,2.09940004348755,2.12120008468628,2.0896999835968,11122,
4/19/2018,10/1/2018,3,2.1003999710083,2.12109994888306,2.09089994430542,5001,
4/19/2018,11/1/2018,3,2.10019993782043,2.1201000213623,2.09109997749329,3996,
4/19/2018,12/1/2018,3,2.09739995002747,2.11770009994507,2.08850002288818,7237,
4/19/2018,1/1/2019,3,2.09549999237061,2.1149001121521,2.08739995956421,1241,
4/19/2018,2/1/2019,3,2.08940005302429,2.10879993438721,2.0813000202179,456,
4/19/2018,3/1/2019,3,2.07699990272522,2.09559988975525,2.07010006904602,236,
4/19/2018,4/1/2019,3,2.05920004844666,2.07710003852844,2.05069994926453,352,
4/19/2018,5/1/2019,3,2.04670000076294,2.05909991264343,,264,
4/19/2018,6/1/2019,3,2.03780007362366,2.05390000343323,2.02859997749329,561,
4/19/2018,7/1/2019,3,2.03480005264282,2.02920007705688,,2,
4/19/2018,8/1/2019,3,2.03449988365173,2.02559995651245,,1,
4/19/2018,9/1/2019,3,2.03760004043579,2.02629995346069,,0,
4/19/2018,10/1/2019,3,2.04310011863708,,,0,
4/19/2018,11/1/2019,3,2.04959988594055,,,0,
4/19/2018,12/1/2019,3,2.05430006980896,2.06539988517761,2.04509997367859,86,
4/19/2018,1/1/2020,3,2.05830001831055,,,0,
4/19/2018,2/1/2020,3,2.05480003356934,,,0,
4/19/2018,3/1/2020,3,2.0436999797821,,,0,
4/19/2018,4/1/2020,3,2.02519989013672,,,0,
4/19/2018,5/1/2020,3,2.01119995117187,,,0,
4/19/2018,6/1/2020,3,2.00099992752075,,,0,
4/19/2018,7/1/2020,3,1.99790000915527,,,0,
4/19/2018,8/1/2020,3,1.99469995498657,,,0,
4/19/2018,9/1/2020,3,1.99240005016327,,,0,
4/19/2018,10/1/2020,3,1.98749995231628,,,0,
4/19/2018,11/1/2020,3,1.98290002346039,,,0,
4/19/2018,12/1/2020,3,1.97930002212524,,,21,
4/19/2018,1/1/2021,3,1.98070001602173,,,0,
4/19/2018,2/1/2021,3,1.97800004482269,,,0,
4/19/2018,3/1/2021,3,1.97010004520416,,,0,
4/19/2018,4/1/2021,3,1.95710003376007,,,0,
4/19/2018,5/1/2021,3,1.95389997959137,,,0,
4/19/2018,6/1/2021,3,1.94379997253418,,,0,
4/19/2018,7/1/2021,3,1.9371999502182,,,0,
4/19/2018,8/1/2021,3,1.93480002880096,,,0,
4/19/2018,9/1/2021,3,1.93289995193481,,,0,
4/19/2018,10/1/2021,3,1.93110001087189,,,0,
4/19/2018,11/1/2021,3,1.9268000125885,,,0,
4/19/2018,12/1/2021,3,1.92369997501373,,,0,
4/19/2018,1/1/2022,3,1.9297000169754,,,0,
4/19/2018,5/1/2018,4,2.07739996910095,2.09279990196228,2.06649994850159,31061,
4/19/2018,6/1/2018,4,2.08279991149902,2.09899997711182,2.0725998878479,61982,
4/19/2018,7/1/2018,4,2.0806999206543,2.09689998626709,2.07089996337891,25453,
4/19/2018,8/1/2018,4,2.0699999332428,2.08640003204346,2.06060004234314,11657,
4/19/2018,9/1/2018,4,2.05139994621277,2.06809997558594,2.04239988327026,11514,
4/19/2018,10/1/2018,4,1.9210000038147,1.93649995326996,1.91139996051788,6526,
4/19/2018,11/1/2018,4,1.88259994983673,1.89800000190735,1.87320005893707,3917,
4/19/2018,12/1/2018,4,1.85370004177094,1.87030005455017,1.84479999542236,4965,
4/19/2018,1/1/2019,4,1.84150004386902,1.85679996013641,1.83280003070831,1192,
4/19/2018,2/1/2019,4,1.84080004692078,1.85500001907349,1.83179998397827,589,
4/19/2018,3/1/2019,4,1.84870004653931,1.86329996585846,1.84010004997253,375,
4/19/2018,4/1/2019,4,2.01160001754761,2.02530002593994,2.00340008735657,273,
4/19/2018,5/1/2019,4,2.01040005683899,2.01939988136291,,210,
4/19/2018,6/1/2019,4,1.99600005149841,2.00869989395142,1.98730003833771,336,
4/19/2018,7/1/2019,4,1.97459995746613,,,2,
4/19/2018,8/1/2019,4,1.94700002670288,,,1,
4/19/2018,9/1/2019,4,1.91480004787445,,,0,
4/19/2018,10/1/2019,4,1.77740001678467,,,0,
4/19/2018,11/1/2019,4,1.74290001392365,,,0,
4/19/2018,12/1/2019,4,1.71920001506805,1.72590005397797,1.71770000457764,42,
4/19/2018,1/1/2020,4,1.71570003032684,,,0,
4/19/2018,2/1/2020,4,1.71889996528626,,,0,
4/19/2018,3/1/2020,4,1.73210000991821,,,0,
4/19/2018,4/1/2020,4,1.92599999904633,,,0,
4/19/2018,5/1/2020,4,1.92250001430511,,,0,
4/19/2018,6/1/2020,4,1.90929996967316,,,0,
4/19/2018,7/1/2020,4,1.88619995117188,,,0,
4/19/2018,8/1/2020,4,1.85609996318817,,,0,
4/19/2018,9/1/2020,4,1.82529997825623,,,0,
4/19/2018,10/1/2020,4,1.69319999217987,,,0,
4/19/2018,11/1/2020,4,1.65779995918274,,,0,
4/19/2018,12/1/2020,4,1.62539994716644,,,0,
4/19/2018,1/1/2021,4,1.62699997425079,,,0,
4/19/2018,2/1/2021,4,1.63349997997284,,,0,
4/19/2018,3/1/2021,4,1.65020000934601,,,0,
4/19/2018,4/1/2021,4,1.84949994087219,,,0,
4/19/2018,5/1/2021,4,1.84920001029968,,,0,
4/19/2018,6/1/2021,4,1.84130001068115,,,0,
4/19/2018,7/1/2021,4,1.82169997692108,,,0,
4/19/2018,8/1/2021,4,1.79530000686646,,,0,
4/19/2018,9/1/2021,4,1.76789999008179,,,0,
4/19/2018,10/1/2021,4,1.63929998874664,,,0,
4/19/2018,11/1/2021,4,1.60739994049072,,,0,
4/19/2018,12/1/2021,4,1.57840001583099,,,0,
4/19/2018,1/1/2022,4,1.58340001106262,,,0,
4/20/2018,5/1/2018,1,68.379997253418,68.620002746582,67.5,22739,
4/20/2018,6/1/2018,1,68.4000015258789,68.6600036621094,67.4899978637695,713748,
4/20/2018,7/1/2018,1,68.1800003051758,68.4000015258789,67.25,121354,
4/20/2018,8/1/2018,1,67.6600036621094,67.8399963378906,66.75,57802,
4/20/2018,9/1/2018,1,67.0500030517578,67.1999969482422,66.1500015258789,40463,
4/20/2018,10/1/2018,1,66.4300003051758,66.5199966430664,65.5899963378906,30002,
4/20/2018,11/1/2018,1,65.8499984741211,65.9000015258789,65.0500030517578,19097,
4/20/2018,12/1/2018,1,65.2799987792969,65.3899993896484,64.4000015258789,56554,
4/20/2018,1/1/2019,1,64.7300033569336,64.8099975585938,63.9900016784668,5648,
4/20/2018,2/1/2019,1,64.120002746582,64.1399993896484,63.4199981689453,3544,
4/20/2018,3/1/2019,1,63.5499992370606,63.5699996948242,62.7400016784668,6042,
4/20/2018,4/1/2019,1,62.9799995422363,62.9900016784668,62.2000007629395,442,
4/20/2018,5/1/2019,1,62.4500007629395,62.25,62.1399993896484,512,
4/20/2018,6/1/2019,1,61.9199981689453,61.9700012207031,61.1199989318848,11169,
4/20/2018,7/1/2019,1,61.4000015258789,,61.1300010681152,918,
4/20/2018,8/1/2019,1,60.9000015258789,,60.6800003051758,1328,
4/20/2018,9/1/2019,1,60.439998626709,59.939998626709,59.4099998474121,1775,
4/20/2018,10/1/2019,1,60.0099983215332,,59.8199996948242,1225,
4/20/2018,11/1/2019,1,59.6100006103516,,59.4500007629395,1283,
4/20/2018,12/1/2019,1,59.2400016784668,59.2700004577637,58.5800018310547,17364,
4/20/2018,1/1/2020,1,58.810001373291,,58.7000007629395,79,
4/20/2018,2/1/2020,1,58.4300003051758,,,43,
4/20/2018,3/1/2020,1,58.060001373291,,57.9900016784668,44,
4/20/2018,4/1/2020,1,57.7000007629395,,,1,
4/20/2018,5/1/2020,1,57.3400001525879,,,10,
4/20/2018,6/1/2020,1,57.0200004577637,56.9500007629395,56.5299987792969,1367,
4/20/2018,7/1/2020,1,56.689998626709,,,54,
4/20/2018,8/1/2020,1,56.3899993896484,,,50,
4/20/2018,9/1/2020,1,56.0900001525879,,,50,
4/20/2018,10/1/2020,1,55.7999992370606,,,0,
4/20/2018,11/1/2020,1,55.5499992370605,,,0,
4/20/2018,12/1/2020,1,55.3199996948242,55.3300018310547,54.8699989318848,4165,
4/20/2018,1/1/2021,1,55.0800018310547,,,0,
4/20/2018,2/1/2021,1,54.8400001525879,,,0,
4/20/2018,3/1/2021,1,54.5999984741211,,,0,
4/20/2018,4/1/2021,1,54.3800010681152,,,0,
4/20/2018,5/1/2021,1,54.1300010681152,,,0,
4/20/2018,6/1/2021,1,53.8600006103516,,,20,
4/20/2018,7/1/2021,1,53.5699996948242,,,0,
4/20/2018,8/1/2021,1,53.3699989318848,,,0,
4/20/2018,9/1/2021,1,53.2099990844727,,,0,
4/20/2018,10/1/2021,1,53.060001373291,,,0,
4/20/2018,11/1/2021,1,52.9199981689453,,,0,
4/20/2018,12/1/2021,1,52.7400016784668,52.75,52.5,507,
4/20/2018,1/1/2022,1,52.5299987792969,,,0,
4/20/2018,2/1/2022,1,52.4099998474121,,,0,
4/20/2018,3/1/2022,1,52.2599983215332,,,0,
4/20/2018,4/1/2022,1,52.1199989318848,,,0,
4/20/2018,5/1/2022,1,52.0400009155273,,,0,
4/20/2018,6/1/2022,1,51.9199981689453,,,0,
4/20/2018,7/1/2022,1,51.7299995422363,,,0,
4/20/2018,8/1/2022,1,51.7000007629395,,,0,
4/20/2018,9/1/2022,1,51.6500015258789,,,0,
4/20/2018,10/1/2022,1,51.5099983215332,,,0,
4/20/2018,11/1/2022,1,51.5200004577637,,,0,
4/20/2018,12/1/2022,1,51.2900009155274,,,118,
4/20/2018,1/1/2023,1,51.2400016784668,,,0,
4/20/2018,2/1/2023,1,51.1699981689453,,,0,
4/20/2018,3/1/2023,1,51.1300010681152,,,0,
4/20/2018,4/1/2023,1,51.0200004577637,,,0,
4/20/2018,5/1/2023,1,50.9500007629395,,,0,
4/20/2018,6/1/2023,1,50.9900016784668,,,0,
4/20/2018,7/1/2023,1,50.8800010681152,,,0,
4/20/2018,8/1/2023,1,50.7999992370606,,,0,
4/20/2018,9/1/2023,1,50.8400001525879,,,0,
4/20/2018,10/1/2023,1,50.7700004577637,,,0,
4/20/2018,11/1/2023,1,50.7299995422363,,,0,
4/20/2018,12/1/2023,1,50.689998626709,,,3,
4/20/2018,1/1/2024,1,50.7299995422363,,,0,
4/20/2018,2/1/2024,1,50.75,,,0,
4/20/2018,3/1/2024,1,50.7799987792969,,,0,
4/20/2018,4/1/2024,1,50.7900009155273,,,0,
4/20/2018,5/1/2024,1,50.8199996948242,,,0,
4/20/2018,6/1/2024,1,50.7999992370606,,,0,
4/20/2018,7/1/2024,1,50.8499984741211,,,0,
4/20/2018,8/1/2024,1,50.8699989318848,,,0,
4/20/2018,9/1/2024,1,50.9000015258789,,,0,
4/20/2018,10/1/2024,1,50.9099998474121,,,0,
4/20/2018,11/1/2024,1,50.939998626709,,,0,
4/20/2018,12/1/2024,1,50.9199981689453,,,0,
4/20/2018,1/1/2025,1,50.9500007629395,,,0,
4/20/2018,2/1/2025,1,50.9900016784668,,,0,
4/20/2018,3/1/2025,1,51.0200004577637,,,0,
4/20/2018,4/1/2025,1,51.0499992370606,,,0,
4/20/2018,5/1/2025,1,51.0900001525879,,,0,
4/20/2018,6/1/2025,1,51.1199989318848,,,0,
4/20/2018,7/1/2025,1,51.1599998474121,,,0,
4/20/2018,8/1/2025,1,51.189998626709,,,0,
4/20/2018,9/1/2025,1,51.2299995422363,,,0,
4/20/2018,10/1/2025,1,51.2599983215332,,,0,
4/20/2018,11/1/2025,1,51.2999992370605,,,0,
4/20/2018,12/1/2025,1,51.3400001525879,,,0,
4/20/2018,1/1/2026,1,51.4199981689453,,,0,
4/20/2018,2/1/2026,1,51.4599990844727,,,0,
4/20/2018,3/1/2026,1,51.4900016784668,,,0,
4/20/2018,4/1/2026,1,51.5200004577637,,,0,
4/20/2018,5/1/2026,1,51.560001373291,,,0,
4/20/2018,6/1/2026,1,51.5900001525879,,,0,
4/20/2018,7/1/2026,1,51.6199989318848,,,0,
4/20/2018,8/1/2026,1,51.6599998474121,,,0,
4/20/2018,9/1/2026,1,51.689998626709,,,0,
4/20/2018,10/1/2026,1,51.7200012207031,,,0,
4/20/2018,11/1/2026,1,51.7599983215332,,,0,
4/20/2018,12/1/2026,1,51.7900009155273,,,0,
4/20/2018,1/1/2027,1,51.8199996948242,,,0,
4/20/2018,2/1/2027,1,51.8499984741211,,,0,
4/20/2018,5/1/2018,3,2.12299990653992,2.12649989128113,2.08559989929199,27683,
4/20/2018,6/1/2018,3,2.11520004272461,2.1185998916626,2.0796000957489,59872,
4/20/2018,7/1/2018,3,2.11139988899231,2.11420011520386,2.07739996910095,25459,
4/20/2018,8/1/2018,3,2.11010003089905,2.11229991912842,2.07649993896484,13402,
4/20/2018,9/1/2018,3,2.11139988899231,2.11339998245239,2.07780003547668,14668,
4/20/2018,10/1/2018,3,2.11299991607666,2.11450004577637,2.07979989051819,5524,
4/20/2018,11/1/2018,3,2.11339998245239,2.11470007896423,2.0796000957489,5488,
4/20/2018,12/1/2018,3,2.11089992523193,2.11249995231628,2.07750010490417,10849,
4/20/2018,1/1/2019,3,2.10920000076294,2.11039996147156,2.07610011100769,924,
4/20/2018,2/1/2019,3,2.10330009460449,2.10380005836487,2.0715000629425,225,
4/20/2018,3/1/2019,3,2.09109997749329,2.09159994125366,2.05850005149841,671,
4/20/2018,4/1/2019,3,2.0731999874115,2.0738000869751,2.04130005836487,615,
4/20/2018,5/1/2019,3,2.06060004234314,2.03999996185303,2.03489995002747,93,
4/20/2018,6/1/2019,3,2.05159997940063,2.05189990997314,2.02029991149902,827,
4/20/2018,7/1/2019,3,2.04830002784729,2.03500008583069,2.0220000743866,9,
4/20/2018,8/1/2019,3,2.04830002784729,,,0,
4/20/2018,9/1/2019,3,2.05150008201599,,,0,
4/20/2018,10/1/2019,3,2.05690002441406,2.04999995231628,2.04839992523193,1,
4/20/2018,11/1/2019,3,2.06340003013611,2.04999995231628,2.04999995231628,2,
4/20/2018,12/1/2019,3,2.06850004196167,2.06430006027222,2.04320001602173,98,
4/20/2018,1/1/2020,3,2.07229995727539,2.05999994277954,2.05999994277954,2,
4/20/2018,2/1/2020,3,2.06859993934631,,,0,
4/20/2018,3/1/2020,3,2.05730009078979,,,0,
4/20/2018,4/1/2020,3,2.03859996795654,,,0,
4/20/2018,5/1/2020,3,2.02439999580383,,,0,
4/20/2018,6/1/2020,3,2.01399993896484,,,0,
4/20/2018,7/1/2020,3,2.01060009002686,,,0,
4/20/2018,8/1/2020,3,2.00720000267029,,,0,
4/20/2018,9/1/2020,3,2.00469994544983,,,0,
4/20/2018,10/1/2020,3,1.99960005283356,,,0,
4/20/2018,11/1/2020,3,1.99479997158051,,,0,
4/20/2018,12/1/2020,3,1.99100005626678,,,3,
4/20/2018,1/1/2021,3,1.99240005016327,,,0,
4/20/2018,2/1/2021,3,1.98969995975494,,,0,
4/20/2018,3/1/2021,3,1.98179996013641,,,0,
4/20/2018,4/1/2021,3,1.96879994869232,,,0,
4/20/2018,5/1/2021,3,1.96560001373291,,,0,
4/20/2018,6/1/2021,3,1.95550000667572,,,0,
4/20/2018,7/1/2021,3,1.94889998435974,,,0,
4/20/2018,8/1/2021,3,1.94649994373322,,,0,
4/20/2018,9/1/2021,3,1.94459998607636,,,0,
4/20/2018,10/1/2021,3,1.94280004501343,,,0,
4/20/2018,11/1/2021,3,1.93850004673004,,,0,
4/20/2018,12/1/2021,3,1.93540000915527,,,0,
4/20/2018,1/1/2022,3,1.94140005111694,,,0,
4/20/2018,5/1/2018,4,2.09590005874634,2.09870004653931,2.06049990653992,34677,
4/20/2018,6/1/2018,4,2.09960007667541,2.10229992866516,2.06539988517761,66033,
4/20/2018,7/1/2018,4,2.09629988670349,2.09879994392395,2.06329989433289,21906,
4/20/2018,8/1/2018,4,2.08489990234375,2.0871000289917,2.0524001121521,9441,
4/20/2018,9/1/2018,4,2.06500005722046,2.06690001487732,2.03369998931885,9453,
4/20/2018,10/1/2018,4,1.93389999866486,1.93589997291565,1.90260004997253,4806,
4/20/2018,11/1/2018,4,1.89479994773865,1.89680004119873,1.86440002918243,3433,
4/20/2018,12/1/2018,4,1.86530005931854,1.86749994754791,1.83519995212555,5055,
4/20/2018,1/1/2019,4,1.85280001163483,1.85469996929169,1.82280004024506,1740,
4/20/2018,2/1/2019,4,1.85220003128052,1.85399997234344,1.82149994373322,1022,
4/20/2018,3/1/2019,4,1.86029994487762,1.8617000579834,1.82959997653961,548,
4/20/2018,4/1/2019,4,2.02279996871948,2.02439999580383,1.99639999866486,573,
4/20/2018,5/1/2019,4,2.02130007743835,,,402,
4/20/2018,6/1/2019,4,2.00699996948242,2.00789999961853,1.98049998283386,339,
4/20/2018,7/1/2019,4,1.98580002784729,,,0,
4/20/2018,8/1/2019,4,1.95799994468689,,,0,
4/20/2018,9/1/2019,4,1.92560005187988,,,0,
4/20/2018,10/1/2019,4,1.7878999710083,,,0,
4/20/2018,11/1/2019,4,1.7532000541687,,,0,
4/20/2018,12/1/2019,4,1.72930002212524,1.72189998626709,1.71899998188019,0,
4/20/2018,1/1/2020,4,1.72580003738403,,,0,
4/20/2018,2/1/2020,4,1.72899997234344,,,0,
4/20/2018,3/1/2020,4,1.7422000169754,,,0,
4/20/2018,4/1/2020,4,1.93610000610352,,,0,
4/20/2018,5/1/2020,4,1.9326000213623,,,0,
4/20/2018,6/1/2020,4,1.91939997673035,,,0,
4/20/2018,7/1/2020,4,1.89629995822907,,,0,
4/20/2018,8/1/2020,4,1.86619997024536,,,0,
4/20/2018,9/1/2020,4,1.83539998531342,,,0,
4/20/2018,10/1/2020,4,1.70329999923706,,,0,
4/20/2018,11/1/2020,4,1.66789996623993,,,0,
4/20/2018,12/1/2020,4,1.63549995422363,,,0,
4/20/2018,1/1/2021,4,1.63680005073547,,,0,
4/20/2018,2/1/2021,4,1.64300000667572,,,0,
4/20/2018,3/1/2021,4,1.65939998626709,,,0,
4/20/2018,4/1/2021,4,1.85839998722076,,,0,
4/20/2018,5/1/2021,4,1.85780000686646,,,0,
4/20/2018,6/1/2021,4,1.84969997406006,,,0,
4/20/2018,7/1/2021,4,1.82980000972748,,,0,
4/20/2018,8/1/2021,4,1.80309998989105,,,0,
4/20/2018,9/1/2021,4,1.77540004253387,,,0,
4/20/2018,10/1/2021,4,1.64649999141693,,,0,
4/20/2018,11/1/2021,4,1.6143000125885,,,0,
4/20/2018,12/1/2021,4,1.58500003814697,,,0,
4/20/2018,1/1/2022,4,1.5900000333786,,,0,
4/23/2018,6/1/2018,1,68.6399993896484,69.0299987792969,67.1399993896484,721635,
4/23/2018,7/1/2018,1,68.4700012207031,68.8499984741211,67.0199966430664,213439,
4/23/2018,8/1/2018,1,68.0199966430664,68.379997253418,66.620002746582,108702,
4/23/2018,9/1/2018,1,67.4300003051758,67.7699966430664,66.0699996948242,79199,
4/23/2018,10/1/2018,1,66.8300018310547,67.129997253418,65.5100021362305,55800,
4/23/2018,11/1/2018,1,66.25,66.4800033569336,64.9700012207031,26994,
4/23/2018,12/1/2018,1,65.6900024414063,65.9800033569336,64.4100036621094,70106,
4/23/2018,1/1/2019,1,65.120002746582,65.3199996948242,64,10569,
4/23/2018,2/1/2019,1,64.5199966430664,64.7600021362305,63.3800010681152,7528,
4/23/2018,3/1/2019,1,63.9300003051758,64.1500015258789,62.8600006103516,6775,
4/23/2018,4/1/2019,1,63.3499984741211,63.5200004577637,62.2299995422363,1383,
4/23/2018,5/1/2019,1,62.7999992370606,62.8199996948242,61.7700004577637,2248,
4/23/2018,6/1/2019,1,62.2900009155273,62.4599990844727,61.2099990844727,18951,
4/23/2018,7/1/2019,1,61.7400016784668,61.3800010681152,61.1100006103516,1444,
4/23/2018,8/1/2019,1,61.2400016784668,60.8600006103516,60.5900001525879,1716,
4/23/2018,9/1/2019,1,60.7799987792969,60.3800010681152,60.1399993896484,2247,
4/23/2018,10/1/2019,1,60.3400001525879,60.25,59.7099990844727,2109,
4/23/2018,11/1/2019,1,59.9300003051758,59.5200004577637,59.3199996948242,2398,
4/23/2018,12/1/2019,1,59.5800018310547,59.6699981689453,58.6199989318848,20320,
4/23/2018,1/1/2020,1,59.1599998474121,58.7200012207031,58.5699996948242,496,
4/23/2018,2/1/2020,1,58.7599983215332,58.2999992370606,58.1800003051758,55,
4/23/2018,3/1/2020,1,58.3899993896484,,58.0200004577637,134,
4/23/2018,4/1/2020,1,58.0200004577637,,,82,
4/23/2018,5/1/2020,1,57.6500015258789,,,71,
4/23/2018,6/1/2020,1,57.3300018310547,57.2999992370606,56.6100006103516,747,
4/23/2018,7/1/2020,1,57,,,125,
4/23/2018,8/1/2020,1,56.7099990844727,,,0,
4/23/2018,9/1/2020,1,56.4000015258789,,,3,
4/23/2018,10/1/2020,1,56.0900001525879,,,0,
4/23/2018,11/1/2020,1,55.8400001525879,,,19,
4/23/2018,12/1/2020,1,55.5999984741211,55.6800003051758,54.8699989318848,3609,
4/23/2018,1/1/2021,1,55.3499984741211,,,25,
4/23/2018,2/1/2021,1,55.1100006103516,,,0,
4/23/2018,3/1/2021,1,54.8699989318848,,,0,
4/23/2018,4/1/2021,1,54.6199989318848,,,0,
4/23/2018,5/1/2021,1,54.3600006103516,,,0,
4/23/2018,6/1/2021,1,54.1100006103516,,,24,
4/23/2018,7/1/2021,1,53.8400001525879,,,0,
4/23/2018,8/1/2021,1,53.6399993896484,,,0,
4/23/2018,9/1/2021,1,53.4799995422363,,,0,
4/23/2018,10/1/2021,1,53.3300018310547,,,0,
4/23/2018,11/1/2021,1,53.189998626709,,,0,
4/23/2018,12/1/2021,1,53.0099983215332,53,52.5,809,
4/23/2018,1/1/2022,1,52.810001373291,,,0,
4/23/2018,2/1/2022,1,52.689998626709,,,0,
4/23/2018,3/1/2022,1,52.5400009155274,,,0,
4/23/2018,4/1/2022,1,52.4099998474121,,,0,
4/23/2018,5/1/2022,1,52.3400001525879,,,0,
4/23/2018,6/1/2022,1,52.2200012207031,,,0,
4/23/2018,7/1/2022,1,52.0400009155273,,,0,
4/23/2018,8/1/2022,1,52.0099983215332,,,0,
4/23/2018,9/1/2022,1,51.9700012207031,,,0,
4/23/2018,10/1/2022,1,51.8300018310547,,,0,
4/23/2018,11/1/2022,1,51.8499984741211,,,0,
4/23/2018,12/1/2022,1,51.6199989318848,51.6599998474121,51.5,203,
4/23/2018,1/1/2023,1,51.5699996948242,,,0,
4/23/2018,2/1/2023,1,51.5,,,0,
4/23/2018,3/1/2023,1,51.4599990844727,,,0,
4/23/2018,4/1/2023,1,51.3499984741211,,,0,
4/23/2018,5/1/2023,1,51.2799987792969,,,0,
4/23/2018,6/1/2023,1,51.3199996948242,,,0,
4/23/2018,7/1/2023,1,51.2099990844727,,,0,
4/23/2018,8/1/2023,1,51.1300010681152,,,0,
4/23/2018,9/1/2023,1,51.1699981689453,,,0,
4/23/2018,10/1/2023,1,51.0999984741211,,,0,
4/23/2018,11/1/2023,1,51.060001373291,,,0,
4/23/2018,12/1/2023,1,51.0200004577637,50.7099990844727,,23,
4/23/2018,1/1/2024,1,51.060001373291,,,0,
4/23/2018,2/1/2024,1,51.0800018310547,,,0,
4/23/2018,3/1/2024,1,51.1100006103516,,,0,
4/23/2018,4/1/2024,1,51.1199989318848,,,0,
4/23/2018,5/1/2024,1,51.1500015258789,,,0,
4/23/2018,6/1/2024,1,51.1300010681152,,,0,
4/23/2018,7/1/2024,1,51.1800003051758,,,0,
4/23/2018,8/1/2024,1,51.2000007629395,,,0,
4/23/2018,9/1/2024,1,51.2299995422363,,,0,
4/23/2018,10/1/2024,1,51.2400016784668,,,0,
4/23/2018,11/1/2024,1,51.2700004577637,,,0,
4/23/2018,12/1/2024,1,51.25,,,0,
4/23/2018,1/1/2025,1,51.2799987792969,,,0,
4/23/2018,2/1/2025,1,51.3199996948242,,,0,
4/23/2018,3/1/2025,1,51.3499984741211,,,0,
4/23/2018,4/1/2025,1,51.3800010681152,,,0,
4/23/2018,5/1/2025,1,51.4199981689453,,,0,
4/23/2018,6/1/2025,1,51.4500007629395,,,0,
4/23/2018,7/1/2025,1,51.4900016784668,,,0,
4/23/2018,8/1/2025,1,51.5200004577637,,,0,
4/23/2018,9/1/2025,1,51.560001373291,,,0,
4/23/2018,10/1/2025,1,51.5900001525879,,,0,
4/23/2018,11/1/2025,1,51.6300010681152,,,0,
4/23/2018,12/1/2025,1,51.6699981689453,,,0,
4/23/2018,1/1/2026,1,51.75,,,0,
4/23/2018,2/1/2026,1,51.7900009155273,,,0,
4/23/2018,3/1/2026,1,51.8199996948242,,,0,
4/23/2018,4/1/2026,1,51.8499984741211,,,0,
4/23/2018,5/1/2026,1,51.8899993896484,,,0,
4/23/2018,6/1/2026,1,51.9199981689453,,,0,
4/23/2018,7/1/2026,1,51.9500007629395,,,0,
4/23/2018,8/1/2026,1,51.9900016784668,,,0,
4/23/2018,9/1/2026,1,52.0200004577637,,,0,
4/23/2018,10/1/2026,1,52.0499992370606,,,0,
4/23/2018,11/1/2026,1,52.0900001525879,,,0,
4/23/2018,12/1/2026,1,52.1199989318848,,,0,
4/23/2018,1/1/2027,1,52.1500015258789,,,0,
4/23/2018,2/1/2027,1,52.1800003051758,,,0,
4/23/2018,5/1/2018,3,2.1408998966217,2.15100002288818,2.10060000419617,31252,
4/23/2018,6/1/2018,3,2.13240003585815,2.14199995994568,2.0922999382019,64476,
4/23/2018,7/1/2018,3,2.12840008735657,2.13759994506836,2.08820009231567,25510,
4/23/2018,8/1/2018,3,2.12610006332397,2.13499999046326,2.08699989318848,14452,
4/23/2018,9/1/2018,3,2.12680006027222,2.13599991798401,2.08859992027283,12491,
4/23/2018,10/1/2018,3,2.12829995155334,2.13720011711121,2.08990001678467,5194,
4/23/2018,11/1/2018,3,2.12879991531372,2.13750004768372,2.09019994735718,3655,
4/23/2018,12/1/2018,3,2.12630009651184,2.13499999046326,2.08800005912781,8161,
4/23/2018,1/1/2019,3,2.12450003623962,2.13299989700317,2.08610010147095,892,
4/23/2018,2/1/2019,3,2.11849999427795,2.12680006027222,2.08039999008179,176,
4/23/2018,3/1/2019,3,2.10630011558533,2.11439990997314,2.06850004196167,328,
4/23/2018,4/1/2019,3,2.08820009231567,2.09559988975525,2.05080008506775,210,
4/23/2018,5/1/2019,3,2.07599997520447,2.07039999961853,,62,
4/23/2018,6/1/2019,3,2.06609988212585,2.0731999874115,2.03029990196228,818,
4/23/2018,7/1/2019,3,2.06259989738464,,,2,
4/23/2018,8/1/2019,3,2.06229996681213,,,0,
4/23/2018,9/1/2019,3,2.06539988517761,,,0,
4/23/2018,10/1/2019,3,2.07080006599426,,,0,
4/23/2018,11/1/2019,3,2.07789993286133,,,0,
4/23/2018,12/1/2019,3,2.08270001411438,2.08769989013672,2.04929995536804,92,
4/23/2018,1/1/2020,3,2.0864999294281,,,0,
4/23/2018,2/1/2020,3,2.08279991149902,,,0,
4/23/2018,3/1/2020,3,2.0715000629425,,,0,
4/23/2018,4/1/2020,3,2.05279994010925,,,0,
4/23/2018,5/1/2020,3,2.03859996795654,,,0,
4/23/2018,6/1/2020,3,2.02819991111755,,,0,
4/23/2018,7/1/2020,3,2.02480006217957,,,0,
4/23/2018,8/1/2020,3,2.021399974823,,,0,
4/23/2018,9/1/2020,3,2.01889991760254,,,0,
4/23/2018,10/1/2020,3,2.01379990577698,,,0,
4/23/2018,11/1/2020,3,2.0090000629425,,,0,
4/23/2018,12/1/2020,3,2.0051999092102,,,0,
4/23/2018,1/1/2021,3,2.00659990310669,,,0,
4/23/2018,2/1/2021,3,2.00390005111694,,,0,
4/23/2018,3/1/2021,3,1.99600005149841,,,0,
4/23/2018,4/1/2021,3,1.98300004005432,,,0,
4/23/2018,5/1/2021,3,1.97979998588562,,,0,
4/23/2018,6/1/2021,3,1.96969997882843,,,0,
4/23/2018,7/1/2021,3,1.96309995651245,,,0,
4/23/2018,8/1/2021,3,1.96070003509521,,,0,
4/23/2018,9/1/2021,3,1.95879995822907,,,0,
4/23/2018,10/1/2021,3,1.95700001716614,,,0,
4/23/2018,11/1/2021,3,1.95270001888275,,,0,
4/23/2018,12/1/2021,3,1.94959998130798,,,0,
4/23/2018,1/1/2022,3,1.95560002326965,,,0,
4/23/2018,5/1/2018,4,2.12369990348816,2.13669991493225,2.07399988174438,37682,
4/23/2018,6/1/2018,4,2.12669992446899,2.13870000839233,2.07800006866455,85445,
4/23/2018,7/1/2018,4,2.12100005149841,2.13210010528564,2.07520008087158,38589,
4/23/2018,8/1/2018,4,2.10750007629395,2.11809992790222,2.06389999389648,18628,
4/23/2018,9/1/2018,4,2.08559989929199,2.0961000919342,2.04500007629395,14901,
4/23/2018,10/1/2018,4,1.95379996299744,1.96309995651245,1.91400003433228,5840,
4/23/2018,11/1/2018,4,1.91369998455048,1.92229998111725,1.8746999502182,4928,
4/23/2018,12/1/2018,4,1.88250005245209,1.8911999464035,1.84519994258881,5829,
4/23/2018,1/1/2019,4,1.86860001087189,1.87600004673004,1.83210003376007,1639,
4/23/2018,2/1/2019,4,1.8668999671936,1.87399995326996,1.8313000202179,849,
4/23/2018,3/1/2019,4,1.87440001964569,1.88189995288849,1.83910000324249,460,
4/23/2018,4/1/2019,4,2.03740000724792,2.04450011253357,2.00349998474121,242,
4/23/2018,5/1/2019,4,2.03600001335144,2.0297999382019,2.02600002288818,115,
4/23/2018,6/1/2019,4,2.0220000743866,2.02959990501404,1.98880004882813,140,
4/23/2018,7/1/2019,4,2.00099992752075,,,2,
4/23/2018,8/1/2019,4,1.97319996356964,,,0,
4/23/2018,9/1/2019,4,1.94079995155334,,,0,
4/23/2018,10/1/2019,4,1.80309998989105,,,0,
4/23/2018,11/1/2019,4,1.76839995384216,,,0,
4/23/2018,12/1/2019,4,1.74300003051758,1.74129998683929,1.71920001506805,5,
4/23/2018,1/1/2020,4,1.73950004577637,,,0,
4/23/2018,2/1/2020,4,1.74269998073578,,,0,
4/23/2018,3/1/2020,4,1.75590002536774,,,0,
4/23/2018,4/1/2020,4,1.94980001449585,,,0,
4/23/2018,5/1/2020,4,1.94630002975464,,,0,
4/23/2018,6/1/2020,4,1.93309998512268,,,0,
4/23/2018,7/1/2020,4,1.9099999666214,,,0,
4/23/2018,8/1/2020,4,1.8798999786377,,,0,
4/23/2018,9/1/2020,4,1.84909999370575,,,0,
4/23/2018,10/1/2020,4,1.71700000762939,,,0,
4/23/2018,11/1/2020,4,1.68159997463226,,,0,
4/23/2018,12/1/2020,4,1.64919996261597,,,0,
4/23/2018,1/1/2021,4,1.65050005912781,,,0,
4/23/2018,2/1/2021,4,1.65670001506805,,,0,
4/23/2018,3/1/2021,4,1.67309999465942,,,0,
4/23/2018,4/1/2021,4,1.8720999956131,,,0,
4/23/2018,5/1/2021,4,1.87150001525879,,,0,
4/23/2018,6/1/2021,4,1.86339998245239,,,0,
4/23/2018,7/1/2021,4,1.84350001811981,,,0,
4/23/2018,8/1/2021,4,1.81679999828339,,,0,
4/23/2018,9/1/2021,4,1.78910005092621,,,0,
4/23/2018,10/1/2021,4,1.66019999980927,,,0,
4/23/2018,11/1/2021,4,1.62800002098084,,,0,
4/23/2018,12/1/2021,4,1.59870004653931,,,0,
4/23/2018,1/1/2022,4,1.60370004177094,,,0,
4/24/2018,5/1/2018,3,2.1276,2.1564,2.123,33507,
4/24/2018,5/1/2018,4,2.0949,2.1354,2.0856,46235,
4/24/2018,6/1/2018,1,67.7,69.38,67.54,826990,
4/24/2018,6/1/2018,3,2.1183,2.1484,2.1138,65681,
4/24/2018,6/1/2018,4,2.0996,2.138,2.091,89267,
4/24/2018,7/1/2018,1,67.57,69.19,67.38,149469,
4/24/2018,7/1/2018,3,2.1134,2.1435,2.1084,25686,
4/24/2018,7/1/2018,4,2.0945,2.1316,2.0869,40074,
4/24/2018,8/1/2018,1,67.17,68.69,66.96,82491,
4/24/2018,8/1/2018,3,2.1098,2.1404,2.1054,14453,
4/24/2018,8/1/2018,4,2.0818,,,19166,
4/24/2018,9/1/2018,1,66.62,68.07,66.39,70911,
4/24/2018,9/1/2018,3,2.1098,2.141,,12733,
4/24/2018,9/1/2018,4,2.0614,2.0948,2.0544,15935,
4/24/2018,10/1/2018,1,66.05,67.4,65.81,44256,
4/24/2018,10/1/2018,3,2.1109,,,5443,
4/24/2018,10/1/2018,4,1.9302,,,6140,
4/24/2018,11/1/2018,1,65.51,66.72,65.25,25644,
4/24/2018,11/1/2018,3,2.1115,2.1424,,3855,
4/24/2018,11/1/2018,4,1.8905,,,5128,
4/24/2018,12/1/2018,1,64.97,66.25,64.68,114644,
4/24/2018,12/1/2018,3,2.1088,2.1401,,8802,
4/24/2018,12/1/2018,4,1.8605,1.8921,,6363,
4/24/2018,1/1/2019,1,64.44,65.65,64.23,12490,
4/24/2018,1/1/2019,3,2.1071,2.1382,,892,
4/24/2018,1/1/2019,4,1.8471,,,1639,
4/24/2018,2/1/2019,1,63.84,65.03,63.62,10136,
4/24/2018,2/1/2019,3,2.1013,2.1319,,176,
4/24/2018,2/1/2019,4,1.8455,,,849,
4/24/2018,3/1/2019,1,63.25,64.41,63.06,17783,
4/24/2018,3/1/2019,3,2.0892,,,328,
4/24/2018,3/1/2019,4,1.8532,,,460,
4/24/2018,4/1/2019,1,62.67,63.66,62.58,3194,
4/24/2018,4/1/2019,3,2.0712,,,210,
4/24/2018,4/1/2019,4,2.0158,,,242,
4/24/2018,5/1/2019,1,62.12,63.09,62.1,1461,
4/24/2018,5/1/2019,3,2.0599,,2.0652,62,
4/24/2018,5/1/2019,4,2.0144,,,140,
4/24/2018,6/1/2019,1,61.6,62.72,61.32,27787,
4/24/2018,6/1/2019,3,2.0508,,,948,
4/24/2018,6/1/2019,4,2.0004,2.0316,,140,
4/24/2018,7/1/2019,1,61.06,,61.34,3736,
4/24/2018,7/1/2019,3,2.0472,,2.0486,2,
4/24/2018,7/1/2019,4,1.9798,,,2,
4/24/2018,8/1/2019,1,60.56,61.27,60.85,2525,
4/24/2018,8/1/2019,3,2.0473,,,0,
4/24/2018,8/1/2019,4,1.952,,,0,
4/24/2018,9/1/2019,1,60.09,61.08,60.31,7372,
4/24/2018,9/1/2019,3,2.0505,,,0,
4/24/2018,9/1/2019,4,1.9196,,,0,
4/24/2018,10/1/2019,1,59.66,,59.93,3674,
4/24/2018,10/1/2019,3,2.0555,,,0,
4/24/2018,10/1/2019,4,1.7819,,,0,
4/24/2018,11/1/2019,1,59.25,59.61,59.17,5065,
4/24/2018,11/1/2019,3,2.0618,,,0,
4/24/2018,11/1/2019,4,1.7472,,,0,
4/24/2018,12/1/2019,1,58.9,59.94,58.61,37117,
4/24/2018,12/1/2019,3,2.0668,,,472,
4/24/2018,12/1/2019,4,1.7214,,,5,
4/24/2018,1/1/2020,1,58.47,,58.74,898,
4/24/2018,1/1/2020,3,2.0706,,,0,
4/24/2018,1/1/2020,4,1.7183,,,0,
4/24/2018,2/1/2020,1,58.08,,58.34,203,
4/24/2018,2/1/2020,3,2.0669,2.0875,2.0875,0,
4/24/2018,2/1/2020,4,1.7215,,,0,
4/24/2018,3/1/2020,1,57.72,58.57,57.98,565,
4/24/2018,3/1/2020,3,2.0556,,,0,
4/24/2018,3/1/2020,4,1.7347,,,0,
4/24/2018,4/1/2020,1,57.37,,,11,
4/24/2018,4/1/2020,3,2.0369,,,0,
4/24/2018,4/1/2020,4,1.9286,,,0,
4/24/2018,5/1/2020,1,57.03,,,4,
4/24/2018,5/1/2020,3,2.0227,,,0,
4/24/2018,5/1/2020,4,1.9251,,,0,
4/24/2018,6/1/2020,1,56.72,57.56,56.49,1105,
4/24/2018,6/1/2020,3,2.0123,,,0,
4/24/2018,6/1/2020,4,1.9119,,,0,
4/24/2018,7/1/2020,1,56.4,,,0,
4/24/2018,7/1/2020,3,2.0089,,,0,
4/24/2018,7/1/2020,4,1.8888,,,0,
4/24/2018,8/1/2020,1,56.11,,,0,
4/24/2018,8/1/2020,3,2.0055,,,0,
4/24/2018,8/1/2020,4,1.8587,,,0,
4/24/2018,9/1/2020,1,55.82,56.57,56.57,13,
4/24/2018,9/1/2020,3,2.003,,,0,
4/24/2018,9/1/2020,4,1.8279,,,0,
4/24/2018,10/1/2020,1,55.55,,,0,
4/24/2018,10/1/2020,3,1.9979,,,0,
4/24/2018,10/1/2020,4,1.6958,,,0,
4/24/2018,11/1/2020,1,55.3,,,0,
4/24/2018,11/1/2020,3,1.9931,,,0,
4/24/2018,11/1/2020,4,1.6604,,,0,
4/24/2018,12/1/2020,1,55.07,55.93,54.73,3780,
4/24/2018,12/1/2020,3,1.9893,,,0,
4/24/2018,12/1/2020,4,1.628,,,0,
4/24/2018,1/1/2021,1,54.83,,,0,
4/24/2018,1/1/2021,3,1.9907,,,0,
4/24/2018,1/1/2021,4,1.6293,,,0,
4/24/2018,2/1/2021,1,54.59,,,0,
4/24/2018,2/1/2021,3,1.988,,,0,
4/24/2018,2/1/2021,4,1.6355,,,0,
4/24/2018,3/1/2021,1,54.37,,,0,
4/24/2018,3/1/2021,3,1.9801,,,0,
4/24/2018,3/1/2021,4,1.6519,,,0,
4/24/2018,4/1/2021,1,54.13,,,0,
4/24/2018,4/1/2021,3,1.9671,,,0,
4/24/2018,4/1/2021,4,1.8509,,,0,
4/24/2018,5/1/2021,1,53.89,,,0,
4/24/2018,5/1/2021,3,1.9639,,,0,
4/24/2018,5/1/2021,4,1.8503,,,0,
4/24/2018,6/1/2021,1,53.66,,,13,
4/24/2018,6/1/2021,3,1.9538,,,0,
4/24/2018,6/1/2021,4,1.8422,,,0,
4/24/2018,7/1/2021,1,53.39,,,0,
4/24/2018,7/1/2021,3,1.9472,,,0,
4/24/2018,7/1/2021,4,1.8223,,,0,
4/24/2018,8/1/2021,1,53.21,,,0,
4/24/2018,8/1/2021,3,1.9448,,,0,
4/24/2018,8/1/2021,4,1.7956,,,0,
4/24/2018,9/1/2021,1,53.06,,,0,
4/24/2018,9/1/2021,3,1.9429,,,0,
4/24/2018,9/1/2021,4,1.7679,,,0,
4/24/2018,10/1/2021,1,52.91,,,0,
4/24/2018,10/1/2021,3,1.9411,,,0,
4/24/2018,10/1/2021,4,1.639,,,0,
4/24/2018,11/1/2021,1,52.78,,,0,
4/24/2018,11/1/2021,3,1.9368,,,0,
4/24/2018,11/1/2021,4,1.6068,,,0,
4/24/2018,12/1/2021,1,52.61,53.49,52.44,331,
4/24/2018,12/1/2021,3,1.9337,,,0,
4/24/2018,12/1/2021,4,1.5775,,,0,
4/24/2018,1/1/2022,1,52.41,,,0,
4/24/2018,1/1/2022,3,1.9397,,,0,
4/24/2018,1/1/2022,4,1.5825,,,0,
4/24/2018,2/1/2022,1,52.29,,,0,
4/24/2018,3/1/2022,1,52.14,,,0,
4/24/2018,4/1/2022,1,52.01,,,0,
4/24/2018,5/1/2022,1,51.94,,,0,
4/24/2018,6/1/2022,1,51.82,,,0,
4/24/2018,7/1/2022,1,51.64,,,0,
4/24/2018,8/1/2022,1,51.61,,,0,
4/24/2018,9/1/2022,1,51.57,,,0,
4/24/2018,10/1/2022,1,51.43,,,0,
4/24/2018,11/1/2022,1,51.45,,,0,
4/24/2018,12/1/2022,1,51.23,51.64,51.17,163,
4/24/2018,1/1/2023,1,51.18,,,0,
4/24/2018,2/1/2023,1,51.1,,,0,
4/24/2018,3/1/2023,1,51.06,,,0,
4/24/2018,4/1/2023,1,50.94,,,0,
4/24/2018,5/1/2023,1,50.87,,,0,
4/24/2018,6/1/2023,1,50.9,,,0,
4/24/2018,7/1/2023,1,50.79,,,0,
4/24/2018,8/1/2023,1,50.7,,,0,
4/24/2018,9/1/2023,1,50.74,,,0,
4/24/2018,10/1/2023,1,50.66,,,0,
4/24/2018,11/1/2023,1,50.62,,,0,
4/24/2018,12/1/2023,1,50.58,,,56,
4/24/2018,1/1/2024,1,50.62,,,0,
4/24/2018,2/1/2024,1,50.64,,,0,
4/24/2018,3/1/2024,1,50.67,,,0,
4/24/2018,4/1/2024,1,50.68,,,0,
4/24/2018,5/1/2024,1,50.71,,,0,
4/24/2018,6/1/2024,1,50.69,,,0,
4/24/2018,7/1/2024,1,50.74,,,0,
4/24/2018,8/1/2024,1,50.76,,,0,
4/24/2018,9/1/2024,1,50.79,,,0,
4/24/2018,10/1/2024,1,50.8,,,0,
4/24/2018,11/1/2024,1,50.83,,,0,
4/24/2018,12/1/2024,1,50.81,,,0,
4/24/2018,1/1/2025,1,50.84,,,0,
4/24/2018,2/1/2025,1,50.88,,,0,
4/24/2018,3/1/2025,1,50.91,,,0,
4/24/2018,4/1/2025,1,50.94,,,0,
4/24/2018,5/1/2025,1,50.98,,,0,
4/24/2018,6/1/2025,1,51.01,,,0,
4/24/2018,7/1/2025,1,51.05,,,0,
4/24/2018,8/1/2025,1,51.08,,,0,
4/24/2018,9/1/2025,1,51.12,,,0,
4/24/2018,10/1/2025,1,51.15,,,0,
4/24/2018,11/1/2025,1,51.19,,,0,
4/24/2018,12/1/2025,1,51.23,,,0,
4/24/2018,1/1/2026,1,51.31,,,0,
4/24/2018,2/1/2026,1,51.35,,,0,
4/24/2018,3/1/2026,1,51.38,,,0,
4/24/2018,4/1/2026,1,51.41,,,0,
4/24/2018,5/1/2026,1,51.45,,,0,
4/24/2018,6/1/2026,1,51.48,,,0,
4/24/2018,7/1/2026,1,51.51,,,0,
4/24/2018,8/1/2026,1,51.55,,,0,
4/24/2018,9/1/2026,1,51.58,,,0,
4/24/2018,10/1/2026,1,51.61,,,0,
4/24/2018,11/1/2026,1,51.65,,,0,
4/24/2018,12/1/2026,1,51.68,,,0,
4/24/2018,1/1/2027,1,51.71,,,0,
4/24/2018,2/1/2027,1,51.74,,,0,
4/25/2018,5/1/2018,3,2.136,2.139,2.1159,29916,
4/25/2018,5/1/2018,4,2.0897,2.0985,2.0694,31475,
4/25/2018,6/1/2018,1,68.05,68.18,67.11,760657,
4/25/2018,6/1/2018,3,2.1235,2.126,2.1059,74492,
4/25/2018,6/1/2018,4,2.0949,2.1029,2.0748,74294,
4/25/2018,7/1/2018,1,67.92,68.03,66.97,162809,
4/25/2018,7/1/2018,3,2.1168,2.1195,2.1004,28393,
4/25/2018,7/1/2018,4,2.0926,2.0981,2.0723,27705,
4/25/2018,8/1/2018,1,67.53,67.62,66.59,74047,
4/25/2018,8/1/2018,3,2.1127,2.1157,2.0958,14525,
4/25/2018,8/1/2018,4,2.0814,2.0854,2.0614,13598,
4/25/2018,9/1/2018,1,66.98,67.02,66.07,47488,
4/25/2018,9/1/2018,3,2.1122,2.1156,2.0958,11097,
4/25/2018,9/1/2018,4,2.0619,2.0647,2.0424,12271,
4/25/2018,10/1/2018,1,66.41,66.44,65.5,30767,
4/25/2018,10/1/2018,3,2.1128,2.1165,2.0973,3582,
4/25/2018,10/1/2018,4,1.9314,1.9337,1.912,5277,
4/25/2018,11/1/2018,1,65.87,65.88,65.01,17037,
4/25/2018,11/1/2018,3,2.1129,2.1169,2.0986,3370,
4/25/2018,11/1/2018,4,1.892,1.8942,1.8729,2751,
4/25/2018,12/1/2018,1,65.34,65.37,64.46,68730,
4/25/2018,12/1/2018,3,2.1103,2.1144,2.0955,9189,
4/25/2018,12/1/2018,4,1.8619,1.8643,1.8435,3892,
4/25/2018,1/1/2019,1,64.8,64.79,63.96,11409,
4/25/2018,1/1/2019,3,2.1083,2.1125,2.0945,436,
4/25/2018,1/1/2019,4,1.8488,1.851,1.83,606,
4/25/2018,2/1/2019,1,64.19,64.21,63.38,11203,
4/25/2018,2/1/2019,3,2.102,2.106,2.0884,358,
4/25/2018,2/1/2019,4,1.8477,1.8499,1.8293,244,
4/25/2018,3/1/2019,1,63.59,63.55,62.85,11356,
4/25/2018,3/1/2019,3,2.0895,2.0934,2.077,296,
4/25/2018,3/1/2019,4,1.8559,1.8579,1.837,389,
4/25/2018,4/1/2019,1,63.01,62.97,62.25,3444,
4/25/2018,4/1/2019,3,2.0713,2.0743,2.059,95,
4/25/2018,4/1/2019,4,2.0185,2.0205,1.9998,36,
4/25/2018,5/1/2019,1,62.44,62.44,61.77,1701,
4/25/2018,5/1/2019,3,2.0602,,,15,
4/25/2018,5/1/2019,4,2.0174,,2.0081,0,
4/25/2018,6/1/2019,1,61.89,61.92,61.11,18231,
4/25/2018,6/1/2019,3,2.0515,2.0542,2.0379,401,
4/25/2018,6/1/2019,4,2.0035,2.0039,1.9866,6,
4/25/2018,7/1/2019,1,61.33,,,2946,
4/25/2018,7/1/2019,3,2.0482,,,0,
4/25/2018,7/1/2019,4,1.9829,,,0,
4/25/2018,8/1/2019,1,60.82,,,1602,
4/25/2018,8/1/2019,3,2.0487,,,0,
4/25/2018,8/1/2019,4,1.9551,,,0,
4/25/2018,9/1/2019,1,60.34,,,2047,
4/25/2018,9/1/2019,3,2.0524,,,15,
4/25/2018,9/1/2019,4,1.9227,,,0,
4/25/2018,10/1/2019,1,59.89,,,432,
4/25/2018,10/1/2019,3,2.0578,,,0,
4/25/2018,10/1/2019,4,1.785,,,0,
4/25/2018,11/1/2019,1,59.47,,,851,
4/25/2018,11/1/2019,3,2.0644,,,0,
4/25/2018,11/1/2019,4,1.7503,,,0,
4/25/2018,12/1/2019,1,59.09,59.16,58.46,22809,
4/25/2018,12/1/2019,3,2.0697,2.0717,2.0581,29,
4/25/2018,12/1/2019,4,1.725,1.723,1.709,175,
4/25/2018,1/1/2020,1,58.66,,,359,
4/25/2018,1/1/2020,3,2.0737,,,0,
4/25/2018,1/1/2020,4,1.7215,,,0,
4/25/2018,2/1/2020,1,58.26,,,61,
4/25/2018,2/1/2020,3,2.0702,,,0,
4/25/2018,2/1/2020,4,1.7247,,,0,
4/25/2018,3/1/2020,1,57.89,,,68,
4/25/2018,3/1/2020,3,2.0589,,,0,
4/25/2018,3/1/2020,4,1.7379,,,0,
4/25/2018,4/1/2020,1,57.52,,,10,
4/25/2018,4/1/2020,3,2.0402,,,0,
4/25/2018,4/1/2020,4,1.9318,,,0,
4/25/2018,5/1/2020,1,57.16,,,0,
4/25/2018,5/1/2020,3,2.026,,,0,
4/25/2018,5/1/2020,4,1.9283,,,0,
4/25/2018,6/1/2020,1,56.84,56.93,56.33,1216,
4/25/2018,6/1/2020,3,2.0156,,,0,
4/25/2018,6/1/2020,4,1.9151,,,0,
4/25/2018,7/1/2020,1,56.51,,,115,
4/25/2018,7/1/2020,3,2.0122,,,0,
4/25/2018,7/1/2020,4,1.892,,,0,
4/25/2018,8/1/2020,1,56.23,,,0,
4/25/2018,8/1/2020,3,2.0088,,,0,
4/25/2018,8/1/2020,4,1.8619,,,0,
4/25/2018,9/1/2020,1,55.92,,,4,
4/25/2018,9/1/2020,3,2.0063,,,0,
4/25/2018,9/1/2020,4,1.8311,,,0,
4/25/2018,10/1/2020,1,55.63,,,8,
4/25/2018,10/1/2020,3,2.0012,,,0,
4/25/2018,10/1/2020,4,1.699,,,0,
4/25/2018,11/1/2020,1,55.37,,,9,
4/25/2018,11/1/2020,3,1.9964,,,0,
4/25/2018,11/1/2020,4,1.6636,,,0,
4/25/2018,12/1/2020,1,55.14,55.29,54.66,3863,
4/25/2018,12/1/2020,3,1.9926,,,0,
4/25/2018,12/1/2020,4,1.6312,,,0,
4/25/2018,1/1/2021,1,54.89,,,69,
4/25/2018,1/1/2021,3,1.994,,,0,
4/25/2018,1/1/2021,4,1.6325,,,0,
4/25/2018,2/1/2021,1,54.63,,,150,
4/25/2018,2/1/2021,3,1.9913,,,0,
4/25/2018,2/1/2021,4,1.6387,,,0,
4/25/2018,3/1/2021,1,54.38,,,0,
4/25/2018,3/1/2021,3,1.9834,,,0,
4/25/2018,3/1/2021,4,1.6551,,,0,
4/25/2018,4/1/2021,1,54.14,,,0,
4/25/2018,4/1/2021,3,1.9704,,,0,
4/25/2018,4/1/2021,4,1.8541,,,0,
4/25/2018,5/1/2021,1,53.93,,,0,
4/25/2018,5/1/2021,3,1.9672,,,0,
4/25/2018,5/1/2021,4,1.8535,,,0,
4/25/2018,6/1/2021,1,53.71,,,18,
4/25/2018,6/1/2021,3,1.9571,,,0,
4/25/2018,6/1/2021,4,1.8454,,,0,
4/25/2018,7/1/2021,1,53.45,,,0,
4/25/2018,7/1/2021,3,1.9505,,,0,
4/25/2018,7/1/2021,4,1.8255,,,0,
4/25/2018,8/1/2021,1,53.27,,,0,
4/25/2018,8/1/2021,3,1.9481,,,0,
4/25/2018,8/1/2021,4,1.7988,,,0,
4/25/2018,9/1/2021,1,53.12,,,0,
4/25/2018,9/1/2021,3,1.9462,,,0,
4/25/2018,9/1/2021,4,1.7711,,,0,
4/25/2018,10/1/2021,1,52.97,,,0,
4/25/2018,10/1/2021,3,1.9444,,,0,
4/25/2018,10/1/2021,4,1.6422,,,0,
4/25/2018,11/1/2021,1,52.84,,,0,
4/25/2018,11/1/2021,3,1.9401,,,0,
4/25/2018,11/1/2021,4,1.61,,,0,
4/25/2018,12/1/2021,1,52.68,52.75,52.56,681,
4/25/2018,12/1/2021,3,1.937,,,0,
4/25/2018,12/1/2021,4,1.5807,,,0,
4/25/2018,1/1/2022,1,52.48,,,0,
4/25/2018,1/1/2022,3,1.943,,,0,
4/25/2018,1/1/2022,4,1.5857,,,0,
4/25/2018,2/1/2022,1,52.36,,,0,
4/25/2018,3/1/2022,1,52.21,,,0,
4/25/2018,4/1/2022,1,52.08,,,0,
4/25/2018,5/1/2022,1,52.01,,,0,
4/25/2018,6/1/2022,1,51.89,,,0,
4/25/2018,7/1/2022,1,51.71,,,0,
4/25/2018,8/1/2022,1,51.68,,,0,
4/25/2018,9/1/2022,1,51.64,,,0,
4/25/2018,10/1/2022,1,51.5,,,0,
4/25/2018,11/1/2022,1,51.52,,,0,
4/25/2018,12/1/2022,1,51.3,51.3,51,159,
4/25/2018,1/1/2023,1,51.25,,,0,
4/25/2018,2/1/2023,1,51.17,,,0,
4/25/2018,3/1/2023,1,51.13,,,0,
4/25/2018,4/1/2023,1,51.01,,,0,
4/25/2018,5/1/2023,1,50.94,,,0,
4/25/2018,6/1/2023,1,50.97,,,0,
4/25/2018,7/1/2023,1,50.86,,,0,
4/25/2018,8/1/2023,1,50.77,,,0,
4/25/2018,9/1/2023,1,50.81,,,0,
4/25/2018,10/1/2023,1,50.73,,,0,
4/25/2018,11/1/2023,1,50.69,,,0,
4/25/2018,12/1/2023,1,50.65,,,57,
4/25/2018,1/1/2024,1,50.68,,,0,
4/25/2018,2/1/2024,1,50.68,,,0,
4/25/2018,3/1/2024,1,50.7,,,0,
4/25/2018,4/1/2024,1,50.69,,,0,
4/25/2018,5/1/2024,1,50.71,,,0,
4/25/2018,6/1/2024,1,50.67,,,0,
4/25/2018,7/1/2024,1,50.71,,,0,
4/25/2018,8/1/2024,1,50.71,,,0,
4/25/2018,9/1/2024,1,50.73,,,0,
4/25/2018,10/1/2024,1,50.72,,,0,
4/25/2018,11/1/2024,1,50.74,,,0,
4/25/2018,12/1/2024,1,50.7,,,1,
4/25/2018,1/1/2025,1,50.73,,,0,
4/25/2018,2/1/2025,1,50.77,,,0,
4/25/2018,3/1/2025,1,50.8,,,0,
4/25/2018,4/1/2025,1,50.83,,,0,
4/25/2018,5/1/2025,1,50.87,,,0,
4/25/2018,6/1/2025,1,50.9,,,0,
4/25/2018,7/1/2025,1,50.94,,,0,
4/25/2018,8/1/2025,1,50.97,,,0,
4/25/2018,9/1/2025,1,51.01,,,0,
4/25/2018,10/1/2025,1,51.04,,,0,
4/25/2018,11/1/2025,1,51.08,,,0,
4/25/2018,12/1/2025,1,51.12,,,0,
4/25/2018,1/1/2026,1,51.2,,,0,
4/25/2018,2/1/2026,1,51.24,,,0,
4/25/2018,3/1/2026,1,51.27,,,0,
4/25/2018,4/1/2026,1,51.3,,,0,
4/25/2018,5/1/2026,1,51.34,,,0,
4/25/2018,6/1/2026,1,51.37,,,0,
4/25/2018,7/1/2026,1,51.4,,,0,
4/25/2018,8/1/2026,1,51.44,,,0,
4/25/2018,9/1/2026,1,51.47,,,0,
4/25/2018,10/1/2026,1,51.5,,,0,
4/25/2018,11/1/2026,1,51.54,,,0,
4/25/2018,12/1/2026,1,51.57,,,0,
4/25/2018,1/1/2027,1,51.6,,,0,
4/25/2018,2/1/2027,1,51.63,,,0,
4/26/2018,5/1/2018,3,2.16,2.1671,2.1388,23324,
4/26/2018,5/1/2018,4,2.1123,2.1156,2.0871,28512,
4/26/2018,6/1/2018,1,68.19,68.78,67.71,658086,
4/26/2018,6/1/2018,3,2.1416,2.1505,2.1248,78604,
4/26/2018,6/1/2018,4,2.1166,2.1197,2.0922,69973,
4/26/2018,7/1/2018,1,68.08,68.66,67.64,155181,
4/26/2018,7/1/2018,3,2.133,2.1412,2.1179,37573,
4/26/2018,7/1/2018,4,2.1123,2.1149,2.0905,31387,
4/26/2018,8/1/2018,1,67.74,68.27,67.32,78881,
4/26/2018,8/1/2018,3,2.1284,2.1357,2.1136,19912,
4/26/2018,8/1/2018,4,2.0982,2.1004,2.0798,17749,
4/26/2018,9/1/2018,1,67.21,67.68,66.8,54567,
4/26/2018,9/1/2018,3,2.128,2.1349,2.1131,12094,
4/26/2018,9/1/2018,4,2.076,2.0784,2.0602,16579,
4/26/2018,10/1/2018,1,66.64,67.07,66.23,36920,
4/26/2018,10/1/2018,3,2.1283,2.1348,2.1136,4245,
4/26/2018,10/1/2018,4,1.9444,1.9462,1.93,5295,
4/26/2018,11/1/2018,1,66.11,66.51,65.71,18914,
4/26/2018,11/1/2018,3,2.1278,2.1344,2.1137,4118,
4/26/2018,11/1/2018,4,1.9051,1.9068,1.8907,2593,
4/26/2018,12/1/2018,1,65.57,65.96,65.17,79577,
4/26/2018,12/1/2018,3,2.1252,2.132,2.111,12167,
4/26/2018,12/1/2018,4,1.8758,1.8775,1.8608,6069,
4/26/2018,1/1/2019,1,65.02,65.35,64.63,10959,
4/26/2018,1/1/2019,3,2.1231,2.1292,2.1132,975,
4/26/2018,1/1/2019,4,1.8625,1.8645,1.8477,1220,
4/26/2018,2/1/2019,1,64.4,64.65,64.01,6837,
4/26/2018,2/1/2019,3,2.1161,2.1223,2.1069,712,
4/26/2018,2/1/2019,4,1.8613,1.8633,1.8466,915,
4/26/2018,3/1/2019,1,63.78,64.11,63.45,9421,
4/26/2018,3/1/2019,3,2.1026,2.1089,2.093,604,
4/26/2018,3/1/2019,4,1.8696,1.8713,1.855,561,
4/26/2018,4/1/2019,1,63.17,63.3,62.8,1562,
4/26/2018,4/1/2019,3,2.0834,2.09,2.0729,221,
4/26/2018,4/1/2019,4,2.0323,2.034,2.0184,139,
4/26/2018,5/1/2019,1,62.59,62.7,62.27,1628,
4/26/2018,5/1/2019,3,2.0713,2.075,2.0742,103,
4/26/2018,5/1/2019,4,2.0317,,,44,
4/26/2018,6/1/2019,1,62.05,62.33,61.68,19680,
4/26/2018,6/1/2019,3,2.0616,2.0684,2.0467,534,
4/26/2018,6/1/2019,4,2.0179,2.0183,2.0052,69,
4/26/2018,7/1/2019,1,61.48,,,1881,
4/26/2018,7/1/2019,3,2.0581,2.0588,2.0588,18,
4/26/2018,7/1/2019,4,1.997,,,9,
4/26/2018,8/1/2019,1,60.96,,,1190,
4/26/2018,8/1/2019,3,2.0586,2.0649,2.0602,36,
4/26/2018,8/1/2019,4,1.9698,,,6,
4/26/2018,9/1/2019,1,60.47,,,2233,
4/26/2018,9/1/2019,3,2.0624,2.0661,2.0659,79,
4/26/2018,9/1/2019,4,1.9374,,,0,
4/26/2018,10/1/2019,1,60.02,,,685,
4/26/2018,10/1/2019,3,2.0678,2.0808,2.0722,30,
4/26/2018,10/1/2019,4,1.7997,,,0,
4/26/2018,11/1/2019,1,59.59,,,1350,
4/26/2018,11/1/2019,3,2.0744,2.0884,2.0777,19,
4/26/2018,11/1/2019,4,1.765,,,0,
4/26/2018,12/1/2019,1,59.18,59.42,58.84,30089,
4/26/2018,12/1/2019,3,2.0799,2.0851,2.0716,94,
4/26/2018,12/1/2019,4,1.7346,1.733,1.7233,66,
4/26/2018,1/1/2020,1,58.72,,,257,
4/26/2018,1/1/2020,3,2.0847,2.0855,2.0855,27,
4/26/2018,1/1/2020,4,1.7311,,,20,
4/26/2018,2/1/2020,1,58.32,,,47,
4/26/2018,2/1/2020,3,2.082,2.0964,2.0851,13,
4/26/2018,2/1/2020,4,1.7343,,,0,
4/26/2018,3/1/2020,1,57.94,,,87,
4/26/2018,3/1/2020,3,2.0695,2.0736,2.0736,3,
4/26/2018,3/1/2020,4,1.7475,,,0,
4/26/2018,4/1/2020,1,57.56,,,52,
4/26/2018,4/1/2020,3,2.0495,,,2,
4/26/2018,4/1/2020,4,1.9414,,,0,
4/26/2018,5/1/2020,1,57.2,,,0,
4/26/2018,5/1/2020,3,2.0341,,,2,
4/26/2018,5/1/2020,4,1.9379,,,0,
4/26/2018,6/1/2020,1,56.89,57.11,56.59,2179,
4/26/2018,6/1/2020,3,2.0219,,,1,
4/26/2018,6/1/2020,4,1.9247,,,0,
4/26/2018,7/1/2020,1,56.56,,,209,
4/26/2018,7/1/2020,3,2.0178,,,0,
4/26/2018,7/1/2020,4,1.9016,,,0,
4/26/2018,8/1/2020,1,56.24,,,0,
4/26/2018,8/1/2020,3,2.0131,,,0,
4/26/2018,8/1/2020,4,1.8715,,,0,
4/26/2018,9/1/2020,1,55.93,,,0,
4/26/2018,9/1/2020,3,2.0094,,,0,
4/26/2018,9/1/2020,4,1.8407,,,0,
4/26/2018,10/1/2020,1,55.64,,,5,
4/26/2018,10/1/2020,3,2.003,,,0,
4/26/2018,10/1/2020,4,1.7086,,,0,
4/26/2018,11/1/2020,1,55.38,,,15,
4/26/2018,11/1/2020,3,1.997,,,0,
4/26/2018,11/1/2020,4,1.6732,,,0,
4/26/2018,12/1/2020,1,55.14,55.37,54.81,6427,
4/26/2018,12/1/2020,3,1.9919,,,0,
4/26/2018,12/1/2020,4,1.6408,,,0,
4/26/2018,1/1/2021,1,54.89,,,0,
4/26/2018,1/1/2021,3,1.9933,,,0,
4/26/2018,1/1/2021,4,1.6421,,,0,
4/26/2018,2/1/2021,1,54.63,,,0,
4/26/2018,2/1/2021,3,1.9906,,,0,
4/26/2018,2/1/2021,4,1.6483,,,0,
4/26/2018,3/1/2021,1,54.37,,,0,
4/26/2018,3/1/2021,3,1.9827,,,0,
4/26/2018,3/1/2021,4,1.6647,,,0,
4/26/2018,4/1/2021,1,54.13,,,0,
4/26/2018,4/1/2021,3,1.9697,,,0,
4/26/2018,4/1/2021,4,1.8637,,,0,
4/26/2018,5/1/2021,1,53.92,,,0,
4/26/2018,5/1/2021,3,1.9665,,,0,
4/26/2018,5/1/2021,4,1.8631,,,0,
4/26/2018,6/1/2021,1,53.67,,,20,
4/26/2018,6/1/2021,3,1.9564,,,0,
4/26/2018,6/1/2021,4,1.855,,,0,
4/26/2018,7/1/2021,1,53.42,,,0,
4/26/2018,7/1/2021,3,1.9498,,,0,
4/26/2018,7/1/2021,4,1.8351,,,0,
4/26/2018,8/1/2021,1,53.24,,,0,
4/26/2018,8/1/2021,3,1.9474,,,0,
4/26/2018,8/1/2021,4,1.8084,,,0,
4/26/2018,9/1/2021,1,53.09,,,0,
4/26/2018,9/1/2021,3,1.9455,,,0,
4/26/2018,9/1/2021,4,1.7807,,,0,
4/26/2018,10/1/2021,1,52.94,,,0,
4/26/2018,10/1/2021,3,1.9437,,,0,
4/26/2018,10/1/2021,4,1.6518,,,0,
4/26/2018,11/1/2021,1,52.81,,,0,
4/26/2018,11/1/2021,3,1.9394,,,0,
4/26/2018,11/1/2021,4,1.6196,,,0,
4/26/2018,12/1/2021,1,52.62,52.51,52.44,1879,
4/26/2018,12/1/2021,3,1.9363,,,0,
4/26/2018,12/1/2021,4,1.5903,,,0,
4/26/2018,1/1/2022,1,52.41,,,0,
4/26/2018,1/1/2022,3,1.9423,,,0,
4/26/2018,1/1/2022,4,1.5953,,,0,
4/26/2018,2/1/2022,1,52.29,,,0,
4/26/2018,3/1/2022,1,52.14,,,0,
4/26/2018,4/1/2022,1,52.01,,,0,
4/26/2018,5/1/2022,1,51.94,,,0,
4/26/2018,6/1/2022,1,51.82,,,0,
4/26/2018,7/1/2022,1,51.64,,,0,
4/26/2018,8/1/2022,1,51.61,,,0,
4/26/2018,9/1/2022,1,51.57,,,0,
4/26/2018,10/1/2022,1,51.43,,,0,
4/26/2018,11/1/2022,1,51.45,,,0,
4/26/2018,12/1/2022,1,51.27,51.2,51.02,544,
4/26/2018,1/1/2023,1,51.22,,,0,
4/26/2018,2/1/2023,1,51.14,,,0,
4/26/2018,3/1/2023,1,51.11,,,0,
4/26/2018,4/1/2023,1,50.99,,,0,
4/26/2018,5/1/2023,1,50.93,,,0,
4/26/2018,6/1/2023,1,50.97,,,0,
4/26/2018,7/1/2023,1,50.86,,,0,
4/26/2018,8/1/2023,1,50.77,,,0,
4/26/2018,9/1/2023,1,50.82,,,0,
4/26/2018,10/1/2023,1,50.74,,,0,
4/26/2018,11/1/2023,1,50.71,,,0,
4/26/2018,12/1/2023,1,50.68,50.6,50.55,29,
4/26/2018,1/1/2024,1,50.71,,,0,
4/26/2018,2/1/2024,1,50.71,,,0,
4/26/2018,3/1/2024,1,50.73,,,0,
4/26/2018,4/1/2024,1,50.72,,,0,
4/26/2018,5/1/2024,1,50.74,,,0,
4/26/2018,6/1/2024,1,50.7,,,0,
4/26/2018,7/1/2024,1,50.74,,,0,
4/26/2018,8/1/2024,1,50.74,,,0,
4/26/2018,9/1/2024,1,50.76,,,0,
4/26/2018,10/1/2024,1,50.75,,,0,
4/26/2018,11/1/2024,1,50.77,,,0,
4/26/2018,12/1/2024,1,50.73,50.8,50.5,18,
4/26/2018,1/1/2025,1,50.76,,,0,
4/26/2018,2/1/2025,1,50.8,,,0,
4/26/2018,3/1/2025,1,50.83,,,0,
4/26/2018,4/1/2025,1,50.86,,,0,
4/26/2018,5/1/2025,1,50.9,,,0,
4/26/2018,6/1/2025,1,50.93,,,0,
4/26/2018,7/1/2025,1,50.97,,,0,
4/26/2018,8/1/2025,1,51,,,0,
4/26/2018,9/1/2025,1,51.04,,,0,
4/26/2018,10/1/2025,1,51.07,,,0,
4/26/2018,11/1/2025,1,51.11,,,0,
4/26/2018,12/1/2025,1,51.15,,,0,
4/26/2018,1/1/2026,1,51.23,,,0,
4/26/2018,2/1/2026,1,51.27,,,0,
4/26/2018,3/1/2026,1,51.3,,,0,
4/26/2018,4/1/2026,1,51.33,,,0,
4/26/2018,5/1/2026,1,51.37,,,0,
4/26/2018,6/1/2026,1,51.4,,,0,
4/26/2018,7/1/2026,1,51.43,,,0,
4/26/2018,8/1/2026,1,51.47,,,0,
4/26/2018,9/1/2026,1,51.5,,,0,
4/26/2018,10/1/2026,1,51.53,,,0,
4/26/2018,11/1/2026,1,51.57,,,0,
4/26/2018,12/1/2026,1,51.6,,,0,
4/26/2018,1/1/2027,1,51.63,,,0,
4/26/2018,2/1/2027,1,51.66,,,0,
4/27/2018,5/1/2018,3,2.1509,2.165,2.1451,22864,
4/27/2018,5/1/2018,4,2.1269,2.1286,2.1038,30606,
4/27/2018,6/1/2018,1,68.1,68.36,67.64,539495,
4/27/2018,6/1/2018,3,2.1343,2.1481,2.1287,74850,
4/27/2018,6/1/2018,4,2.1279,2.13,2.1084,72849,
4/27/2018,7/1/2018,1,67.98,68.24,67.53,110332,
4/27/2018,7/1/2018,3,2.1269,2.1397,2.1216,39975,
4/27/2018,7/1/2018,4,2.1211,2.1235,2.1041,33394,
4/27/2018,8/1/2018,1,67.63,67.9,67.21,61286,
4/27/2018,8/1/2018,3,2.1231,2.1357,2.1183,22773,
4/27/2018,8/1/2018,4,2.1046,2.1075,2.0899,13937,
4/27/2018,9/1/2018,1,67.1,67.38,66.71,38057,
4/27/2018,9/1/2018,3,2.1238,2.1355,2.119,12765,
4/27/2018,9/1/2018,4,2.0805,2.0845,2.0681,11807,
4/27/2018,10/1/2018,1,66.52,66.74,66.18,21349,
4/27/2018,10/1/2018,3,2.1243,2.1357,2.1197,4560,
4/27/2018,10/1/2018,4,1.9478,1.9524,1.9368,4111,
4/27/2018,11/1/2018,1,65.97,66.24,65.72,14362,
4/27/2018,11/1/2018,3,2.1237,2.1348,2.1193,3523,
4/27/2018,11/1/2018,4,1.9069,1.9119,1.8971,2777,
4/27/2018,12/1/2018,1,65.43,65.75,65.1,56205,
4/27/2018,12/1/2018,3,2.121,2.1331,2.116,7641,
4/27/2018,12/1/2018,4,1.8761,1.8826,1.867,5396,
4/27/2018,1/1/2019,1,64.89,65.14,64.74,6579,
4/27/2018,1/1/2019,3,2.119,2.1284,2.1143,836,
4/27/2018,1/1/2019,4,1.862,1.868,1.8538,982,
4/27/2018,2/1/2019,1,64.26,64.51,64.11,5840,
4/27/2018,2/1/2019,3,2.1121,2.1215,2.1076,371,
4/27/2018,2/1/2019,4,1.86,1.866,1.8523,726,
4/27/2018,3/1/2019,1,63.64,63.77,63.5,8072,
4/27/2018,3/1/2019,3,2.0989,2.1082,2.0944,196,
4/27/2018,3/1/2019,4,1.8674,1.8724,1.8607,522,
4/27/2018,4/1/2019,1,63.04,63.33,62.88,1271,
4/27/2018,4/1/2019,3,2.0797,2.0902,2.0755,121,
4/27/2018,4/1/2019,4,2.0295,2.0344,2.0231,214,
4/27/2018,5/1/2019,1,62.45,62.63,62.27,636,
4/27/2018,5/1/2019,3,2.0674,,,154,
4/27/2018,5/1/2019,4,2.0283,,2.0299,46,
4/27/2018,6/1/2019,1,61.91,62.21,61.7,12914,
4/27/2018,6/1/2019,3,2.058,2.0685,2.0537,330,
4/27/2018,6/1/2019,4,2.0138,2.0199,2.0089,83,
4/27/2018,7/1/2019,1,61.35,,,1012,
4/27/2018,7/1/2019,3,2.0546,,,100,
4/27/2018,7/1/2019,4,1.9922,1.9953,1.9953,3,
4/27/2018,8/1/2019,1,60.82,,,865,
4/27/2018,8/1/2019,3,2.0554,,,0,
4/27/2018,8/1/2019,4,1.9641,,,0,
4/27/2018,9/1/2019,1,60.33,60.49,60.32,1490,
4/27/2018,9/1/2019,3,2.0597,,,0,
4/27/2018,9/1/2019,4,1.9307,,,0,
4/27/2018,10/1/2019,1,59.87,,59.99,667,
4/27/2018,10/1/2019,3,2.0651,,,0,
4/27/2018,10/1/2019,4,1.7921,,,0,
4/27/2018,11/1/2019,1,59.43,,,802,
4/27/2018,11/1/2019,3,2.0718,,,0,
4/27/2018,11/1/2019,4,1.7564,,,0,
4/27/2018,12/1/2019,1,59.01,59.3,58.82,20639,
4/27/2018,12/1/2019,3,2.0775,2.0844,2.074,68,
4/27/2018,12/1/2019,4,1.7299,1.7452,1.724,12,
4/27/2018,1/1/2020,1,58.55,58.71,58.62,491,
4/27/2018,1/1/2020,3,2.0829,,,3,
4/27/2018,1/1/2020,4,1.726,,,0,
4/27/2018,2/1/2020,1,58.13,58,58,111,
4/27/2018,2/1/2020,3,2.0799,,,3,
4/27/2018,2/1/2020,4,1.7289,,,0,
4/27/2018,3/1/2020,1,57.73,,,373,
4/27/2018,3/1/2020,3,2.0665,,,0,
4/27/2018,3/1/2020,4,1.7419,,,0,
4/27/2018,4/1/2020,1,57.34,,,78,
4/27/2018,4/1/2020,3,2.0449,,,0,
4/27/2018,4/1/2020,4,1.9355,,,0,
4/27/2018,5/1/2020,1,56.98,,,171,
4/27/2018,5/1/2020,3,2.0283,,,0,
4/27/2018,5/1/2020,4,1.9317,,,0,
4/27/2018,6/1/2020,1,56.65,56.81,56.47,2483,
4/27/2018,6/1/2020,3,2.0149,,,0,
4/27/2018,6/1/2020,4,1.9183,,,0,
4/27/2018,7/1/2020,1,56.3,,,34,
4/27/2018,7/1/2020,3,2.0096,,,0,
4/27/2018,7/1/2020,4,1.8949,,,0,
4/27/2018,8/1/2020,1,55.98,,,900,
4/27/2018,8/1/2020,3,2.0036,,,0,
4/27/2018,8/1/2020,4,1.8646,,,0,
4/27/2018,9/1/2020,1,55.68,,,0,
4/27/2018,9/1/2020,3,1.9987,,,0,
4/27/2018,9/1/2020,4,1.8335,,,0,
4/27/2018,10/1/2020,1,55.39,,,17,
4/27/2018,10/1/2020,3,1.9911,,,0,
4/27/2018,10/1/2020,4,1.7011,,,0,
4/27/2018,11/1/2020,1,55.13,,,39,
4/27/2018,11/1/2020,3,1.9838,,,0,
4/27/2018,11/1/2020,4,1.6655,,,0,
4/27/2018,12/1/2020,1,54.88,55.13,54.67,5522,
4/27/2018,12/1/2020,3,1.9775,,,1,
4/27/2018,12/1/2020,4,1.6328,,,0,
4/27/2018,1/1/2021,1,54.62,,,81,
4/27/2018,1/1/2021,3,1.9789,,,0,
4/27/2018,1/1/2021,4,1.6338,,,0,
4/27/2018,2/1/2021,1,54.36,,,0,
4/27/2018,2/1/2021,3,1.9762,,,0,
4/27/2018,2/1/2021,4,1.6397,,,0,
4/27/2018,3/1/2021,1,54.1,,,0,
4/27/2018,3/1/2021,3,1.9683,,,0,
4/27/2018,3/1/2021,4,1.6558,,,0,
4/27/2018,4/1/2021,1,53.85,,,0,
4/27/2018,4/1/2021,3,1.9553,,,0,
4/27/2018,4/1/2021,4,1.8545,,,0,
4/27/2018,5/1/2021,1,53.62,,,0,
4/27/2018,5/1/2021,3,1.9521,,,0,
4/27/2018,5/1/2021,4,1.8536,,,0,
4/27/2018,6/1/2021,1,53.41,,,107,
4/27/2018,6/1/2021,3,1.942,,,0,
4/27/2018,6/1/2021,4,1.8453,,,0,
4/27/2018,7/1/2021,1,53.18,,,0,
4/27/2018,7/1/2021,3,1.9354,,,0,
4/27/2018,7/1/2021,4,1.8251,,,0,
4/27/2018,8/1/2021,1,53,,,0,
4/27/2018,8/1/2021,3,1.933,,,0,
4/27/2018,8/1/2021,4,1.7981,,,0,
4/27/2018,9/1/2021,1,52.82,,,0,
4/27/2018,9/1/2021,3,1.9311,,,0,
4/27/2018,9/1/2021,4,1.7701,,,0,
4/27/2018,10/1/2021,1,52.67,,,0,
4/27/2018,10/1/2021,3,1.9293,,,0,
4/27/2018,10/1/2021,4,1.6409,,,0,
4/27/2018,11/1/2021,1,52.53,,,0,
4/27/2018,11/1/2021,3,1.925,,,0,
4/27/2018,11/1/2021,4,1.6084,,,0,
4/27/2018,12/1/2021,1,52.32,52.4,52.22,524,
4/27/2018,12/1/2021,3,1.9219,,,0,
4/27/2018,12/1/2021,4,1.5788,,,0,
4/27/2018,1/1/2022,1,52.09,,,0,
4/27/2018,1/1/2022,3,1.9279,,,0,
4/27/2018,1/1/2022,4,1.5838,,,0,
4/27/2018,2/1/2022,1,51.97,,,0,
4/27/2018,3/1/2022,1,51.82,,,0,
4/27/2018,4/1/2022,1,51.69,,,0,
4/27/2018,5/1/2022,1,51.62,,,0,
4/27/2018,6/1/2022,1,51.5,,,0,
4/27/2018,7/1/2022,1,51.32,,,0,
4/27/2018,8/1/2022,1,51.29,,,0,
4/27/2018,9/1/2022,1,51.25,,,0,
4/27/2018,10/1/2022,1,51.11,,,0,
4/27/2018,11/1/2022,1,51.13,,,0,
4/27/2018,12/1/2022,1,50.93,50.92,50.81,116,
4/27/2018,1/1/2023,1,50.88,,,0,
4/27/2018,2/1/2023,1,50.8,,,0,
4/27/2018,3/1/2023,1,50.77,,,0,
4/27/2018,4/1/2023,1,50.65,,,0,
4/27/2018,5/1/2023,1,50.59,,,0,
4/27/2018,6/1/2023,1,50.63,,,0,
4/27/2018,7/1/2023,1,50.52,,,0,
4/27/2018,8/1/2023,1,50.43,,,0,
4/27/2018,9/1/2023,1,50.48,,,0,
4/27/2018,10/1/2023,1,50.4,,,0,
4/27/2018,11/1/2023,1,50.37,,,0,
4/27/2018,12/1/2023,1,50.34,50,50,52,
4/27/2018,1/1/2024,1,50.37,,,0,
4/27/2018,2/1/2024,1,50.37,,,0,
4/27/2018,3/1/2024,1,50.39,,,0,
4/27/2018,4/1/2024,1,50.38,,,0,
4/27/2018,5/1/2024,1,50.4,,,0,
4/27/2018,6/1/2024,1,50.36,,,0,
4/27/2018,7/1/2024,1,50.4,,,0,
4/27/2018,8/1/2024,1,50.4,,,0,
4/27/2018,9/1/2024,1,50.42,,,0,
4/27/2018,10/1/2024,1,50.41,,,0,
4/27/2018,11/1/2024,1,50.43,,,0,
4/27/2018,12/1/2024,1,50.39,,,0,
4/27/2018,1/1/2025,1,50.42,,,0,
4/27/2018,2/1/2025,1,50.46,,,0,
4/27/2018,3/1/2025,1,50.49,,,0,
4/27/2018,4/1/2025,1,50.52,,,0,
4/27/2018,5/1/2025,1,50.56,,,0,
4/27/2018,6/1/2025,1,50.59,,,0,
4/27/2018,7/1/2025,1,50.63,,,0,
4/27/2018,8/1/2025,1,50.66,,,0,
4/27/2018,9/1/2025,1,50.7,,,0,
4/27/2018,10/1/2025,1,50.73,,,0,
4/27/2018,11/1/2025,1,50.77,,,0,
4/27/2018,12/1/2025,1,50.81,,,0,
4/27/2018,1/1/2026,1,50.89,,,0,
4/27/2018,2/1/2026,1,50.93,,,0,
4/27/2018,3/1/2026,1,50.96,,,0,
4/27/2018,4/1/2026,1,50.99,,,0,
4/27/2018,5/1/2026,1,51.03,,,0,
4/27/2018,6/1/2026,1,51.06,,,0,
4/27/2018,7/1/2026,1,51.09,,,0,
4/27/2018,8/1/2026,1,51.13,,,0,
4/27/2018,9/1/2026,1,51.16,,,0,
4/27/2018,10/1/2026,1,51.19,,,0,
4/27/2018,11/1/2026,1,51.23,,,0,
4/27/2018,12/1/2026,1,51.26,,,0,
4/27/2018,1/1/2027,1,51.29,,,0,
4/27/2018,2/1/2027,1,51.32,,,0,
4/30/2018,6/1/2018,1,68.57,69.34,67.17,753455,
4/30/2018,7/1/2018,1,68.48,69.25,67.09,186566,
4/30/2018,8/1/2018,1,68.17,68.93,66.79,98130,
4/30/2018,9/1/2018,1,67.68,68.44,66.3,78022,
4/30/2018,10/1/2018,1,67.09,67.84,65.73,46288,
4/30/2018,11/1/2018,1,66.54,67.23,65.2,24913,
4/30/2018,12/1/2018,1,65.99,66.71,64.67,84203,
4/30/2018,1/1/2019,1,65.43,66.12,64.15,12871,
4/30/2018,2/1/2019,1,64.8,65.46,63.56,8032,
4/30/2018,3/1/2019,1,64.18,64.83,63.05,8809,
4/30/2018,4/1/2019,1,63.57,64.17,62.45,3476,
4/30/2018,5/1/2019,1,62.98,63.43,61.87,1775,
4/30/2018,6/1/2019,1,62.43,63.06,61.25,19590,
4/30/2018,7/1/2019,1,61.85,61.93,61.22,1473,
4/30/2018,8/1/2019,1,61.3,61.36,60.71,1292,
4/30/2018,9/1/2019,1,60.79,60.85,60.22,2159,
4/30/2018,10/1/2019,1,60.31,60.35,59.77,814,
4/30/2018,11/1/2019,1,59.85,59.86,59.33,1255,
4/30/2018,12/1/2019,1,59.42,60,58.41,26547,
4/30/2018,1/1/2020,1,58.94,58.97,58.49,636,
4/30/2018,2/1/2020,1,58.5,58.49,58.09,383,
4/30/2018,3/1/2020,1,58.09,58.08,57.7,184,
4/30/2018,4/1/2020,1,57.7,,,60,
4/30/2018,5/1/2020,1,57.33,,,12,
4/30/2018,6/1/2020,1,57,57.48,56.22,1824,
4/30/2018,7/1/2020,1,56.64,,,66,
4/30/2018,8/1/2020,1,56.29,,,3,
4/30/2018,9/1/2020,1,55.96,,,190,
4/30/2018,10/1/2020,1,55.65,,,12,
4/30/2018,11/1/2020,1,55.38,,,11,
4/30/2018,12/1/2020,1,55.13,55.61,54.35,5397,
4/30/2018,1/1/2021,1,54.86,,,0,
4/30/2018,2/1/2021,1,54.6,,,0,
4/30/2018,3/1/2021,1,54.34,,,0,
4/30/2018,4/1/2021,1,54.07,,,0,
4/30/2018,5/1/2021,1,53.82,,,0,
4/30/2018,6/1/2021,1,53.6,,,385,
4/30/2018,7/1/2021,1,53.37,,,0,
4/30/2018,8/1/2021,1,53.17,,,0,
4/30/2018,9/1/2021,1,52.98,,,0,
4/30/2018,10/1/2021,1,52.82,,,0,
4/30/2018,11/1/2021,1,52.68,,,0,
4/30/2018,12/1/2021,1,52.48,53,51.87,1459,
4/30/2018,1/1/2022,1,52.26,,,0,
4/30/2018,2/1/2022,1,52.14,,,0,
4/30/2018,3/1/2022,1,51.98,,,0,
4/30/2018,4/1/2022,1,51.85,,,0,
4/30/2018,5/1/2022,1,51.78,,,0,
4/30/2018,6/1/2022,1,51.66,,,0,
4/30/2018,7/1/2022,1,51.48,,,0,
4/30/2018,8/1/2022,1,51.45,,,0,
4/30/2018,9/1/2022,1,51.41,,,0,
4/30/2018,10/1/2022,1,51.27,,,0,
4/30/2018,11/1/2022,1,51.29,,,0,
4/30/2018,12/1/2022,1,51.09,51.25,50.49,175,
4/30/2018,1/1/2023,1,51.04,,,0,
4/30/2018,2/1/2023,1,50.96,,,0,
4/30/2018,3/1/2023,1,50.93,,,0,
4/30/2018,4/1/2023,1,50.81,,,0,
4/30/2018,5/1/2023,1,50.75,,,0,
4/30/2018,6/1/2023,1,50.79,,,0,
4/30/2018,7/1/2023,1,50.68,,,0,
4/30/2018,8/1/2023,1,50.59,,,0,
4/30/2018,9/1/2023,1,50.64,,,0,
4/30/2018,10/1/2023,1,50.56,,,0,
4/30/2018,11/1/2023,1,50.53,,,0,
4/30/2018,12/1/2023,1,50.5,50.61,50.49,5,
4/30/2018,1/1/2024,1,50.53,,,0,
4/30/2018,2/1/2024,1,50.53,,,0,
4/30/2018,3/1/2024,1,50.55,,,0,
4/30/2018,4/1/2024,1,50.54,,,0,
4/30/2018,5/1/2024,1,50.56,,,0,
4/30/2018,6/1/2024,1,50.52,,,0,
4/30/2018,7/1/2024,1,50.56,,,0,
4/30/2018,8/1/2024,1,50.56,,,0,
4/30/2018,9/1/2024,1,50.58,,,0,
4/30/2018,10/1/2024,1,50.57,,,0,
4/30/2018,11/1/2024,1,50.59,,,0,
4/30/2018,12/1/2024,1,50.55,,,0,
4/30/2018,1/1/2025,1,50.58,,,0,
4/30/2018,2/1/2025,1,50.62,,,0,
4/30/2018,3/1/2025,1,50.65,,,0,
4/30/2018,4/1/2025,1,50.68,,,0,
4/30/2018,5/1/2025,1,50.72,,,0,
4/30/2018,6/1/2025,1,50.75,,,0,
4/30/2018,7/1/2025,1,50.79,,,0,
4/30/2018,8/1/2025,1,50.82,,,0,
4/30/2018,9/1/2025,1,50.86,,,0,
4/30/2018,10/1/2025,1,50.89,,,0,
4/30/2018,11/1/2025,1,50.93,,,0,
4/30/2018,12/1/2025,1,50.97,,,0,
4/30/2018,1/1/2026,1,51.05,,,0,
4/30/2018,2/1/2026,1,51.09,,,0,
4/30/2018,3/1/2026,1,51.12,,,0,
4/30/2018,4/1/2026,1,51.15,,,0,
4/30/2018,5/1/2026,1,51.19,,,0,
4/30/2018,6/1/2026,1,51.22,,,0,
4/30/2018,7/1/2026,1,51.25,,,0,
4/30/2018,8/1/2026,1,51.29,,,0,
4/30/2018,9/1/2026,1,51.32,,,0,
4/30/2018,10/1/2026,1,51.35,,,0,
4/30/2018,11/1/2026,1,51.39,,,0,
4/30/2018,12/1/2026,1,51.42,,,0,
4/30/2018,1/1/2027,1,51.45,,,0,
4/30/2018,2/1/2027,1,51.48,,,0,
4/30/2018,5/1/2018,3,2.1674,2.1918,2.1306,5425,
4/30/2018,6/1/2018,3,2.1493,2.1726,2.108,72639,
4/30/2018,7/1/2018,3,2.1433,2.1652,2.1015,36649,
4/30/2018,8/1/2018,3,2.14,2.1611,2.0989,16826,
4/30/2018,9/1/2018,3,2.1409,2.1618,2.0999,10424,
4/30/2018,10/1/2018,3,2.1414,2.162,2.1006,4600,
4/30/2018,11/1/2018,3,2.1408,2.161,2.1003,3542,
4/30/2018,12/1/2018,3,2.1381,2.1584,2.098,9964,
4/30/2018,1/1/2019,3,2.1363,2.1558,2.0972,1638,
4/30/2018,2/1/2019,3,2.1301,2.1495,2.09,763,
4/30/2018,3/1/2019,3,2.1174,2.1365,2.0782,401,
4/30/2018,4/1/2019,3,2.0987,2.1172,2.0602,404,
4/30/2018,5/1/2019,3,2.0865,2.1045,2.0534,182,
4/30/2018,6/1/2019,3,2.0776,2.0943,2.0379,1051,
4/30/2018,7/1/2019,3,2.0746,2.0699,,6,
4/30/2018,8/1/2019,3,2.0756,2.0664,2.0664,1,
4/30/2018,9/1/2019,3,2.08,,,0,
4/30/2018,10/1/2019,3,2.0855,2.0741,2.0741,1,
4/30/2018,11/1/2019,3,2.0925,,,0,
4/30/2018,12/1/2019,3,2.0991,2.115,2.0626,125,
4/30/2018,1/1/2020,3,2.1054,,,49,
4/30/2018,2/1/2020,3,2.1032,,,0,
4/30/2018,3/1/2020,3,2.0898,,,0,
4/30/2018,4/1/2020,3,2.0682,,,0,
4/30/2018,5/1/2020,3,2.0516,,,0,
4/30/2018,6/1/2020,3,2.0382,,,5,
4/30/2018,7/1/2020,3,2.0329,,,0,
4/30/2018,8/1/2020,3,2.0269,,,0,
4/30/2018,9/1/2020,3,2.022,,,0,
4/30/2018,10/1/2020,3,2.0144,,,0,
4/30/2018,11/1/2020,3,2.0071,,,0,
4/30/2018,12/1/2020,3,2.0008,,,0,
4/30/2018,1/1/2021,3,2.0022,,,0,
4/30/2018,2/1/2021,3,1.9995,,,0,
4/30/2018,3/1/2021,3,1.9916,,,0,
4/30/2018,4/1/2021,3,1.9786,,,0,
4/30/2018,5/1/2021,3,1.9754,,,0,
4/30/2018,6/1/2021,3,1.9653,,,0,
4/30/2018,7/1/2021,3,1.9587,,,0,
4/30/2018,8/1/2021,3,1.9563,,,0,
4/30/2018,9/1/2021,3,1.9544,,,0,
4/30/2018,10/1/2021,3,1.9526,,,0,
4/30/2018,11/1/2021,3,1.9483,,,0,
4/30/2018,12/1/2021,3,1.9452,,,0,
4/30/2018,1/1/2022,3,1.9512,,,0,
4/30/2018,5/1/2018,4,2.1292,2.1476,2.0967,6983,
4/30/2018,6/1/2018,4,2.1308,2.1523,2.0981,77780,
4/30/2018,7/1/2018,4,2.1268,2.1474,2.0922,40120,
4/30/2018,8/1/2018,4,2.1127,2.1326,2.0769,14996,
4/30/2018,9/1/2018,4,2.0913,2.1109,2.0536,12785,
4/30/2018,10/1/2018,4,1.9604,1.9802,1.922,6867,
4/30/2018,11/1/2018,4,1.9199,1.9401,1.8816,4262,
4/30/2018,12/1/2018,4,1.8902,1.91,1.85,5202,
4/30/2018,1/1/2019,4,1.8768,1.8951,1.8371,966,
4/30/2018,2/1/2019,4,1.8748,1.8934,1.8353,766,
4/30/2018,3/1/2019,4,1.8821,1.9,1.843,435,
4/30/2018,4/1/2019,4,2.0439,2.0619,2.0102,284,
4/30/2018,5/1/2019,4,2.0426,2.0374,,124,
4/30/2018,6/1/2019,4,2.0284,2.0479,1.9933,254,
4/30/2018,7/1/2019,4,2.0073,2.002,,0,
4/30/2018,8/1/2019,4,1.9792,1.975,,0,
4/30/2018,9/1/2019,4,1.9458,1.9385,,0,
4/30/2018,10/1/2019,4,1.8073,,,0,
4/30/2018,11/1/2019,4,1.7725,,,0,
4/30/2018,12/1/2019,4,1.7465,1.7594,1.7168,4,
4/30/2018,1/1/2020,4,1.7425,,,0,
4/30/2018,2/1/2020,4,1.7447,,,0,
4/30/2018,3/1/2020,4,1.7569,,,0,
4/30/2018,4/1/2020,4,1.9498,,,0,
4/30/2018,5/1/2020,4,1.9453,,,0,
4/30/2018,6/1/2020,4,1.9311,,,0,
4/30/2018,7/1/2020,4,1.907,,,0,
4/30/2018,8/1/2020,4,1.8759,,,0,
4/30/2018,9/1/2020,4,1.8441,,,0,
4/30/2018,10/1/2020,4,1.711,,,0,
4/30/2018,11/1/2020,4,1.6746,,,0,
4/30/2018,12/1/2020,4,1.6412,,,0,
4/30/2018,1/1/2021,4,1.6422,,,0,
4/30/2018,2/1/2021,4,1.6481,,,0,
4/30/2018,3/1/2021,4,1.6642,,,0,
4/30/2018,4/1/2021,4,1.8629,,,0,
4/30/2018,5/1/2021,4,1.862,,,0,
4/30/2018,6/1/2021,4,1.8537,,,0,
4/30/2018,7/1/2021,4,1.8335,,,0,
4/30/2018,8/1/2021,4,1.8065,,,0,
4/30/2018,9/1/2021,4,1.7785,,,0,
4/30/2018,10/1/2021,4,1.6493,,,0,
4/30/2018,11/1/2021,4,1.6168,,,0,
4/30/2018,12/1/2021,4,1.5872,,,0,
4/30/2018,1/1/2022,4,1.5922,,,0,
5/1/2018,6/1/2018,1,67.25,68.9,66.85,691687,
5/1/2018,6/1/2018,3,2.0997,2.1537,2.091,80068,
5/1/2018,6/1/2018,4,2.0876,2.132,2.0729,73625,
5/1/2018,7/1/2018,1,67.13,68.78,66.77,164300,
5/1/2018,7/1/2018,3,2.0965,2.1481,2.0885,52005,
5/1/2018,7/1/2018,4,2.0857,2.1285,2.0716,47092,
5/1/2018,8/1/2018,1,66.82,68.45,66.49,54608,
5/1/2018,8/1/2018,3,2.0944,2.1449,2.0878,22572,
5/1/2018,8/1/2018,4,2.0733,2.1146,2.0607,22668,
5/1/2018,9/1/2018,1,66.35,67.9,66.05,49236,
5/1/2018,9/1/2018,3,2.0953,2.1449,2.0898,17802,
5/1/2018,9/1/2018,4,2.0527,2.0931,2.0414,22491,
5/1/2018,10/1/2018,1,65.79,67.29,65.51,36052,
5/1/2018,10/1/2018,3,2.0964,2.1456,2.0908,5851,
5/1/2018,10/1/2018,4,1.9227,1.9624,1.912,9173,
5/1/2018,11/1/2018,1,65.26,66.76,64.99,22564,
5/1/2018,11/1/2018,3,2.0968,2.145,2.0918,5028,
5/1/2018,11/1/2018,4,1.884,1.922,1.8734,5726,
5/1/2018,12/1/2018,1,64.76,66.21,64.49,80086,
5/1/2018,12/1/2018,3,2.0952,2.1423,2.0901,12407,
5/1/2018,12/1/2018,4,1.856,1.8939,1.8457,6976,
5/1/2018,1/1/2019,1,64.24,65.58,63.98,11007,
5/1/2018,1/1/2019,3,2.0952,2.1401,2.0904,2693,
5/1/2018,1/1/2019,4,1.844,1.8792,1.8342,2306,
5/1/2018,2/1/2019,1,63.67,64.96,63.44,4484,
5/1/2018,2/1/2019,3,2.0917,2.1319,2.0866,683,
5/1/2018,2/1/2019,4,1.8426,1.8775,1.8332,1348,
5/1/2018,3/1/2019,1,63.11,64.33,63.04,6814,
5/1/2018,3/1/2019,3,2.0817,2.1186,2.0762,509,
5/1/2018,3/1/2019,4,1.8501,1.8849,1.8404,774,
5/1/2018,4/1/2019,1,62.55,63.72,62.5,1917,
5/1/2018,4/1/2019,3,2.0656,2.0991,2.0596,735,
5/1/2018,4/1/2019,4,2.0119,2.0468,2.0022,436,
5/1/2018,5/1/2019,1,62.02,63.06,61.92,1193,
5/1/2018,5/1/2019,3,2.0553,2.0674,2.0552,797,
5/1/2018,5/1/2019,4,2.0107,2.015,2.0131,404,
5/1/2018,6/1/2019,1,61.51,62.6,61.24,15978,
5/1/2018,6/1/2019,3,2.0485,2.0661,2.0407,1194,
5/1/2018,6/1/2019,4,1.9967,2.0293,1.9878,610,
5/1/2018,7/1/2019,1,60.97,,61.24,1591,
5/1/2018,7/1/2019,3,2.0464,2.0546,2.0546,30,
5/1/2018,7/1/2019,4,1.9753,,1.9908,24,
5/1/2018,8/1/2019,1,60.47,,60.85,1518,
5/1/2018,8/1/2019,3,2.0488,2.0554,2.0506,6,
5/1/2018,8/1/2019,4,1.9491,,1.9648,1,
5/1/2018,9/1/2019,1,60,,60.27,1681,
5/1/2018,9/1/2019,3,2.0542,2.0597,2.0597,1,
5/1/2018,9/1/2019,4,1.9165,,1.9363,0,
5/1/2018,10/1/2019,1,59.56,,59.83,1178,
5/1/2018,10/1/2019,3,2.0601,2.0651,2.0651,1,
5/1/2018,10/1/2019,4,1.7789,,,10,
5/1/2018,11/1/2019,1,59.15,,59.74,783,
5/1/2018,11/1/2019,3,2.0677,2.0718,2.0675,5,
5/1/2018,11/1/2019,4,1.7449,,,10,
5/1/2018,12/1/2019,1,58.76,59.61,58.52,25308,
5/1/2018,12/1/2019,3,2.0746,2.0795,2.0671,96,
5/1/2018,12/1/2019,4,1.7197,1.7397,1.7174,33,
5/1/2018,1/1/2020,1,58.32,,58.92,50,
5/1/2018,1/1/2020,3,2.0825,,,58,
5/1/2018,1/1/2020,4,1.7157,,,0,
5/1/2018,2/1/2020,1,57.91,,58.2,16,
5/1/2018,2/1/2020,3,2.0815,,,0,
5/1/2018,2/1/2020,4,1.7179,,,0,
5/1/2018,3/1/2020,1,57.54,,57.83,27,
5/1/2018,3/1/2020,3,2.069,2.08,2.08,2,
5/1/2018,3/1/2020,4,1.7301,,,0,
5/1/2018,4/1/2020,1,57.18,,,105,
5/1/2018,4/1/2020,3,2.0474,,,0,
5/1/2018,4/1/2020,4,1.923,,,0,
5/1/2018,5/1/2020,1,56.84,,,209,
5/1/2018,5/1/2020,3,2.0308,,,0,
5/1/2018,5/1/2020,4,1.9185,,,0,
5/1/2018,6/1/2020,1,56.53,57.12,56.37,1016,
5/1/2018,6/1/2020,3,2.0174,,,0,
5/1/2018,6/1/2020,4,1.9043,,,0,
5/1/2018,7/1/2020,1,56.19,,,20,
5/1/2018,7/1/2020,3,2.0121,,,0,
5/1/2018,7/1/2020,4,1.8802,,,0,
5/1/2018,8/1/2020,1,55.87,,,0,
5/1/2018,8/1/2020,3,2.0061,,,0,
5/1/2018,8/1/2020,4,1.8491,,,0,
5/1/2018,9/1/2020,1,55.56,,,0,
5/1/2018,9/1/2020,3,2.0012,,,0,
5/1/2018,9/1/2020,4,1.8173,,,0,
5/1/2018,10/1/2020,1,55.31,,,0,
5/1/2018,10/1/2020,3,1.9936,,,0,
5/1/2018,10/1/2020,4,1.6842,,,0,
5/1/2018,11/1/2020,1,55.05,,,6,
5/1/2018,11/1/2020,3,1.9863,,,0,
5/1/2018,11/1/2020,4,1.6478,,,0,
5/1/2018,12/1/2020,1,54.81,55.29,54.57,2667,
5/1/2018,12/1/2020,3,1.98,2,2,1,
5/1/2018,12/1/2020,4,1.6144,,,0,
5/1/2018,1/1/2021,1,54.54,,,0,
5/1/2018,1/1/2021,3,1.9814,,,0,
5/1/2018,1/1/2021,4,1.6154,,,0,
5/1/2018,2/1/2021,1,54.29,,,0,
5/1/2018,2/1/2021,3,1.9787,,,0,
5/1/2018,2/1/2021,4,1.6213,,,0,
5/1/2018,3/1/2021,1,54.02,,,0,
5/1/2018,3/1/2021,3,1.9708,,,0,
5/1/2018,3/1/2021,4,1.6374,,,0,
5/1/2018,4/1/2021,1,53.75,,,36,
5/1/2018,4/1/2021,3,1.9578,,,0,
5/1/2018,4/1/2021,4,1.8361,,,0,
5/1/2018,5/1/2021,1,53.52,,,584,
5/1/2018,5/1/2021,3,1.9546,,,0,
5/1/2018,5/1/2021,4,1.8352,,,0,
5/1/2018,6/1/2021,1,53.27,,,596,
5/1/2018,6/1/2021,3,1.9445,,,0,
5/1/2018,6/1/2021,4,1.8269,,,0,
5/1/2018,7/1/2021,1,53.01,,,0,
5/1/2018,7/1/2021,3,1.9379,,,0,
5/1/2018,7/1/2021,4,1.8067,,,0,
5/1/2018,8/1/2021,1,52.83,,,0,
5/1/2018,8/1/2021,3,1.9355,,,0,
5/1/2018,8/1/2021,4,1.7797,,,0,
5/1/2018,9/1/2021,1,52.67,,,0,
5/1/2018,9/1/2021,3,1.9336,,,0,
5/1/2018,9/1/2021,4,1.7517,,,0,
5/1/2018,10/1/2021,1,52.54,,,0,
5/1/2018,10/1/2021,3,1.9318,,,0,
5/1/2018,10/1/2021,4,1.6225,,,0,
5/1/2018,11/1/2021,1,52.42,,,0,
5/1/2018,11/1/2021,3,1.9275,,,0,
5/1/2018,11/1/2021,4,1.59,,,0,
5/1/2018,12/1/2021,1,52.25,,,446,
5/1/2018,12/1/2021,3,1.9244,,,0,
5/1/2018,12/1/2021,4,1.5604,,,0,
5/1/2018,1/1/2022,1,52.03,,,0,
5/1/2018,1/1/2022,3,1.9304,,,0,
5/1/2018,1/1/2022,4,1.5654,,,0,
5/1/2018,2/1/2022,1,51.91,,,0,
5/1/2018,3/1/2022,1,51.75,,,0,
5/1/2018,4/1/2022,1,51.62,,,0,
5/1/2018,5/1/2022,1,51.55,,,0,
5/1/2018,6/1/2022,1,51.43,,,0,
5/1/2018,7/1/2022,1,51.25,,,0,
5/1/2018,8/1/2022,1,51.22,,,0,
5/1/2018,9/1/2022,1,51.18,,,0,
5/1/2018,10/1/2022,1,51.04,,,0,
5/1/2018,11/1/2022,1,51.06,,,0,
5/1/2018,12/1/2022,1,50.83,51.07,50.85,26,
5/1/2018,1/1/2023,1,50.78,,,0,
5/1/2018,2/1/2023,1,50.7,,,0,
5/1/2018,3/1/2023,1,50.67,,,0,
5/1/2018,4/1/2023,1,50.55,,,0,
5/1/2018,5/1/2023,1,50.49,,,0,
5/1/2018,6/1/2023,1,50.52,,,0,
5/1/2018,7/1/2023,1,50.41,,,0,
5/1/2018,8/1/2023,1,50.32,,,0,
5/1/2018,9/1/2023,1,50.36,,,0,
5/1/2018,10/1/2023,1,50.28,,,0,
5/1/2018,11/1/2023,1,50.25,,,0,
5/1/2018,12/1/2023,1,50.21,,,1,
5/1/2018,1/1/2024,1,50.24,,,0,
5/1/2018,2/1/2024,1,50.24,,,0,
5/1/2018,3/1/2024,1,50.26,,,0,
5/1/2018,4/1/2024,1,50.25,,,0,
5/1/2018,5/1/2024,1,50.27,,,0,
5/1/2018,6/1/2024,1,50.23,,,0,
5/1/2018,7/1/2024,1,50.27,,,0,
5/1/2018,8/1/2024,1,50.27,,,0,
5/1/2018,9/1/2024,1,50.29,,,0,
5/1/2018,10/1/2024,1,50.28,,,0,
5/1/2018,11/1/2024,1,50.3,,,0,
5/1/2018,12/1/2024,1,50.26,,,0,
5/1/2018,1/1/2025,1,50.29,,,0,
5/1/2018,2/1/2025,1,50.33,,,0,
5/1/2018,3/1/2025,1,50.36,,,0,
5/1/2018,4/1/2025,1,50.39,,,0,
5/1/2018,5/1/2025,1,50.43,,,0,
5/1/2018,6/1/2025,1,50.46,,,0,
5/1/2018,7/1/2025,1,50.5,,,0,
5/1/2018,8/1/2025,1,50.53,,,0,
5/1/2018,9/1/2025,1,50.57,,,0,
5/1/2018,10/1/2025,1,50.6,,,0,
5/1/2018,11/1/2025,1,50.64,,,0,
5/1/2018,12/1/2025,1,50.68,,,0,
5/1/2018,1/1/2026,1,50.76,,,0,
5/1/2018,2/1/2026,1,50.8,,,0,
5/1/2018,3/1/2026,1,50.83,,,0,
5/1/2018,4/1/2026,1,50.86,,,0,
5/1/2018,5/1/2026,1,50.9,,,0,
5/1/2018,6/1/2026,1,50.93,,,0,
5/1/2018,7/1/2026,1,50.96,,,0,
5/1/2018,8/1/2026,1,51,,,0,
5/1/2018,9/1/2026,1,51.03,,,0,
5/1/2018,10/1/2026,1,51.06,,,0,
5/1/2018,11/1/2026,1,51.1,,,0,
5/1/2018,12/1/2026,1,51.13,,,0,
5/1/2018,1/1/2027,1,51.16,,,0,
5/1/2018,2/1/2027,1,51.19,,,0,
5/2/2018,6/1/2018,1,67.93,68.14,66.92,787642,
5/2/2018,6/1/2018,3,2.1215,2.1253,2.0915,83621,
5/2/2018,6/1/2018,4,2.0798,2.0921,2.0564,94482,
5/2/2018,7/1/2018,1,67.77,67.96,66.8,227136,
5/2/2018,7/1/2018,3,2.114,2.1175,2.0877,55350,
5/2/2018,7/1/2018,4,2.0803,2.0905,2.0573,69177,
5/2/2018,8/1/2018,1,67.35,67.53,66.45,113451,
5/2/2018,8/1/2018,3,2.1098,2.1132,2.0862,29798,
5/2/2018,8/1/2018,4,2.0707,2.0792,2.0484,28253,
5/2/2018,9/1/2018,1,66.82,66.98,65.99,79233,
5/2/2018,9/1/2018,3,2.1093,2.1126,2.0865,21442,
5/2/2018,9/1/2018,4,2.0524,2.0588,2.0294,26301,
5/2/2018,10/1/2018,1,66.23,66.37,65.4,37584,
5/2/2018,10/1/2018,3,2.1094,2.1114,2.0884,9624,
5/2/2018,10/1/2018,4,1.9228,1.9291,1.9018,11810,
5/2/2018,11/1/2018,1,65.69,65.77,64.9,21516,
5/2/2018,11/1/2018,3,2.1095,2.112,2.0906,6831,
5/2/2018,11/1/2018,4,1.8841,1.8905,1.8682,7754,
5/2/2018,12/1/2018,1,65.18,65.34,64.38,71749,
5/2/2018,12/1/2018,3,2.1073,2.111,2.0865,20149,
5/2/2018,12/1/2018,4,1.8557,1.8627,1.8367,13595,
5/2/2018,1/1/2019,1,64.65,64.72,63.9,10911,
5/2/2018,1/1/2019,3,2.1073,2.1107,2.0896,2658,
5/2/2018,1/1/2019,4,1.8446,1.8506,1.8277,2702,
5/2/2018,2/1/2019,1,64.06,64.14,63.34,8755,
5/2/2018,2/1/2019,3,2.1045,2.1075,2.0865,1796,
5/2/2018,2/1/2019,4,1.8454,1.8498,1.83,1868,
5/2/2018,3/1/2019,1,63.47,63.57,62.78,7379,
5/2/2018,3/1/2019,3,2.0956,2.0969,2.0772,1721,
5/2/2018,3/1/2019,4,1.8558,1.8574,1.8385,1566,
5/2/2018,4/1/2019,1,62.89,63.03,62.22,1908,
5/2/2018,4/1/2019,3,2.0799,2.0813,2.0619,777,
5/2/2018,4/1/2019,4,2.0207,2.0195,1.9972,1156,
5/2/2018,5/1/2019,1,62.33,62.37,61.7,1370,
5/2/2018,5/1/2019,3,2.0698,2.0702,2.0521,569,
5/2/2018,5/1/2019,4,2.023,,,1168,
5/2/2018,6/1/2019,1,61.8,61.96,61.18,16913,
5/2/2018,6/1/2019,3,2.0635,2.0657,2.0442,5743,
5/2/2018,6/1/2019,4,2.0124,2.0134,1.9858,3092,
5/2/2018,7/1/2019,1,61.24,,,1287,
5/2/2018,7/1/2019,3,2.0609,2.0524,2.0524,20,
5/2/2018,7/1/2019,4,1.993,,,10,
5/2/2018,8/1/2019,1,60.72,60.51,,1049,
5/2/2018,8/1/2019,3,2.0627,,,1,
5/2/2018,8/1/2019,4,1.9671,,,0,
5/2/2018,9/1/2019,1,60.23,,,1664,
5/2/2018,9/1/2019,3,2.0679,,,7,
5/2/2018,9/1/2019,4,1.9357,,,0,
5/2/2018,10/1/2019,1,59.77,,,1206,
5/2/2018,10/1/2019,3,2.0734,,,3,
5/2/2018,10/1/2019,4,1.7981,,,0,
5/2/2018,11/1/2019,1,59.33,,,816,
5/2/2018,11/1/2019,3,2.08,,,0,
5/2/2018,11/1/2019,4,1.7641,,,0,
5/2/2018,12/1/2019,1,58.93,59.17,58.51,24195,
5/2/2018,12/1/2019,3,2.086,2.0888,2.07,463,
5/2/2018,12/1/2019,4,1.7235,1.7266,1.7105,226,
5/2/2018,1/1/2020,1,58.47,,,45,
5/2/2018,1/1/2020,3,2.0939,,,43,
5/2/2018,1/1/2020,4,1.7195,,,0,
5/2/2018,2/1/2020,1,58.04,,,21,
5/2/2018,2/1/2020,3,2.0923,,,0,
5/2/2018,2/1/2020,4,1.7217,,,0,
5/2/2018,3/1/2020,1,57.65,,,156,
5/2/2018,3/1/2020,3,2.0794,,,0,
5/2/2018,3/1/2020,4,1.7339,,,0,
5/2/2018,4/1/2020,1,57.27,,,1,
5/2/2018,4/1/2020,3,2.0574,,,0,
5/2/2018,4/1/2020,4,1.9268,,,0,
5/2/2018,5/1/2020,1,56.92,,,2,
5/2/2018,5/1/2020,3,2.0405,,,0,
5/2/2018,5/1/2020,4,1.9223,,,0,
5/2/2018,6/1/2020,1,56.6,56.86,56.38,964,
5/2/2018,6/1/2020,3,2.0267,,,1,
5/2/2018,6/1/2020,4,1.9081,,,0,
5/2/2018,7/1/2020,1,56.26,,,14,
5/2/2018,7/1/2020,3,2.0203,,,0,
5/2/2018,7/1/2020,4,1.884,,,0,
5/2/2018,8/1/2020,1,55.93,,,0,
5/2/2018,8/1/2020,3,2.0132,,,0,
5/2/2018,8/1/2020,4,1.8529,,,0,
5/2/2018,9/1/2020,1,55.62,,,0,
5/2/2018,9/1/2020,3,2.0073,,,0,
5/2/2018,9/1/2020,4,1.8211,,,0,
5/2/2018,10/1/2020,1,55.36,,,0,
5/2/2018,10/1/2020,3,1.9986,,,0,
5/2/2018,10/1/2020,4,1.688,,,0,
5/2/2018,11/1/2020,1,55.1,,,6,
5/2/2018,11/1/2020,3,1.9902,,,0,
5/2/2018,11/1/2020,4,1.6516,,,0,
5/2/2018,12/1/2020,1,54.86,55.17,54.63,3593,
5/2/2018,12/1/2020,3,1.9828,,,0,
5/2/2018,12/1/2020,4,1.6182,,,0,
5/2/2018,1/1/2021,1,54.61,,,1,
5/2/2018,1/1/2021,3,1.9842,,,0,
5/2/2018,1/1/2021,4,1.6192,,,0,
5/2/2018,2/1/2021,1,54.35,,,0,
5/2/2018,2/1/2021,3,1.9815,,,0,
5/2/2018,2/1/2021,4,1.6251,,,0,
5/2/2018,3/1/2021,1,54.09,,,0,
5/2/2018,3/1/2021,3,1.9736,,,0,
5/2/2018,3/1/2021,4,1.6412,,,0,
5/2/2018,4/1/2021,1,53.82,,,0,
5/2/2018,4/1/2021,3,1.9606,,,0,
5/2/2018,4/1/2021,4,1.8399,,,0,
5/2/2018,5/1/2021,1,53.59,,,500,
5/2/2018,5/1/2021,3,1.9574,,,0,
5/2/2018,5/1/2021,4,1.839,,,0,
5/2/2018,6/1/2021,1,53.33,53.5,53.49,571,
5/2/2018,6/1/2021,3,1.9473,,,0,
5/2/2018,6/1/2021,4,1.8307,,,0,
5/2/2018,7/1/2021,1,53.06,,,0,
5/2/2018,7/1/2021,3,1.9407,,,0,
5/2/2018,7/1/2021,4,1.8105,,,0,
5/2/2018,8/1/2021,1,52.87,,,0,
5/2/2018,8/1/2021,3,1.9383,,,0,
5/2/2018,8/1/2021,4,1.7835,,,0,
5/2/2018,9/1/2021,1,52.7,,,0,
5/2/2018,9/1/2021,3,1.9364,,,0,
5/2/2018,9/1/2021,4,1.7555,,,0,
5/2/2018,10/1/2021,1,52.56,,,0,
5/2/2018,10/1/2021,3,1.9346,,,0,
5/2/2018,10/1/2021,4,1.6263,,,0,
5/2/2018,11/1/2021,1,52.43,,,0,
5/2/2018,11/1/2021,3,1.9303,,,0,
5/2/2018,11/1/2021,4,1.5938,,,0,
5/2/2018,12/1/2021,1,52.25,52.5,52.25,640,
5/2/2018,12/1/2021,3,1.9272,,,0,
5/2/2018,12/1/2021,4,1.5642,,,0,
5/2/2018,1/1/2022,1,52.03,,,0,
5/2/2018,1/1/2022,3,1.9332,,,0,
5/2/2018,1/1/2022,4,1.5692,,,0,
5/2/2018,2/1/2022,1,51.91,,,0,
5/2/2018,3/1/2022,1,51.75,,,0,
5/2/2018,4/1/2022,1,51.62,,,0,
5/2/2018,5/1/2022,1,51.55,,,0,
5/2/2018,6/1/2022,1,51.43,,,0,
5/2/2018,7/1/2022,1,51.25,,,0,
5/2/2018,8/1/2022,1,51.21,,,0,
5/2/2018,9/1/2022,1,51.16,,,0,
5/2/2018,10/1/2022,1,51.02,,,0,
5/2/2018,11/1/2022,1,51.04,,,0,
5/2/2018,12/1/2022,1,50.8,50.89,50.7,21,
5/2/2018,1/1/2023,1,50.75,,,0,
5/2/2018,2/1/2023,1,50.67,,,0,
5/2/2018,3/1/2023,1,50.64,,,0,
5/2/2018,4/1/2023,1,50.52,,,0,
5/2/2018,5/1/2023,1,50.46,,,0,
5/2/2018,6/1/2023,1,50.48,,,0,
5/2/2018,7/1/2023,1,50.37,,,0,
5/2/2018,8/1/2023,1,50.28,,,0,
5/2/2018,9/1/2023,1,50.32,,,0,
5/2/2018,10/1/2023,1,50.23,,,0,
5/2/2018,11/1/2023,1,50.2,,,0,
5/2/2018,12/1/2023,1,50.16,50,50,3,
5/2/2018,1/1/2024,1,50.19,,,0,
5/2/2018,2/1/2024,1,50.19,,,0,
5/2/2018,3/1/2024,1,50.21,,,0,
5/2/2018,4/1/2024,1,50.2,,,0,
5/2/2018,5/1/2024,1,50.22,,,0,
5/2/2018,6/1/2024,1,50.18,,,0,
5/2/2018,7/1/2024,1,50.22,,,0,
5/2/2018,8/1/2024,1,50.22,,,0,
5/2/2018,9/1/2024,1,50.24,,,0,
5/2/2018,10/1/2024,1,50.23,,,0,
5/2/2018,11/1/2024,1,50.25,,,0,
5/2/2018,12/1/2024,1,50.21,,,0,
5/2/2018,1/1/2025,1,50.24,,,0,
5/2/2018,2/1/2025,1,50.28,,,0,
5/2/2018,3/1/2025,1,50.31,,,0,
5/2/2018,4/1/2025,1,50.34,,,0,
5/2/2018,5/1/2025,1,50.38,,,0,
5/2/2018,6/1/2025,1,50.41,,,0,
5/2/2018,7/1/2025,1,50.45,,,0,
5/2/2018,8/1/2025,1,50.48,,,0,
5/2/2018,9/1/2025,1,50.52,,,0,
5/2/2018,10/1/2025,1,50.55,,,0,
5/2/2018,11/1/2025,1,50.59,,,0,
5/2/2018,12/1/2025,1,50.63,,,0,
5/2/2018,1/1/2026,1,50.71,,,0,
5/2/2018,2/1/2026,1,50.75,,,0,
5/2/2018,3/1/2026,1,50.78,,,0,
5/2/2018,4/1/2026,1,50.81,,,0,
5/2/2018,5/1/2026,1,50.85,,,0,
5/2/2018,6/1/2026,1,50.88,,,0,
5/2/2018,7/1/2026,1,50.91,,,0,
5/2/2018,8/1/2026,1,50.95,,,0,
5/2/2018,9/1/2026,1,50.98,,,0,
5/2/2018,10/1/2026,1,51.01,,,0,
5/2/2018,11/1/2026,1,51.05,,,0,
5/2/2018,12/1/2026,1,51.08,,,0,
5/2/2018,1/1/2027,1,51.11,,,0,
5/2/2018,2/1/2027,1,51.14,,,0,
5/3/2018,6/1/2018,1,68.43,68.6,67.21,689117,
5/3/2018,6/1/2018,3,2.1127,2.1268,2.1011,69563,
5/3/2018,6/1/2018,4,2.0875,2.0936,2.0529,72871,
5/3/2018,7/1/2018,1,68.26,68.43,67.1,164843,
5/3/2018,7/1/2018,3,2.1072,2.1204,2.0935,47633,
5/3/2018,7/1/2018,4,2.0875,2.0929,2.0547,52781,
5/3/2018,8/1/2018,1,67.8,68,66.72,106124,
5/3/2018,8/1/2018,3,2.1056,2.1176,2.09,25300,
5/3/2018,8/1/2018,4,2.0778,2.0831,2.0464,23074,
5/3/2018,9/1/2018,1,67.22,67.44,66.22,76709,
5/3/2018,9/1/2018,3,2.1066,2.1171,2.0896,14908,
5/3/2018,9/1/2018,4,2.0587,2.0637,2.0289,18445,
5/3/2018,10/1/2018,1,66.64,66.84,65.66,37252,
5/3/2018,10/1/2018,3,2.1073,2.1174,2.0899,7203,
5/3/2018,10/1/2018,4,1.9291,1.9334,1.8999,7120,
5/3/2018,11/1/2018,1,66.12,66.28,65.15,21263,
5/3/2018,11/1/2018,3,2.1079,2.117,2.0895,4644,
5/3/2018,11/1/2018,4,1.8904,1.8942,1.8619,4697,
5/3/2018,12/1/2018,1,65.62,65.79,64.66,71217,
5/3/2018,12/1/2018,3,2.1059,2.1147,2.0875,12053,
5/3/2018,12/1/2018,4,1.862,1.8659,1.8342,7041,
5/3/2018,1/1/2019,1,65.09,65.24,64.18,8819,
5/3/2018,1/1/2019,3,2.1062,2.1143,2.0882,1643,
5/3/2018,1/1/2019,4,1.8503,1.8541,1.8231,1970,
5/3/2018,2/1/2019,1,64.49,64.63,63.67,4805,
5/3/2018,2/1/2019,3,2.1033,2.1108,2.0854,1273,
5/3/2018,2/1/2019,4,1.8501,1.8537,1.8242,592,
5/3/2018,3/1/2019,1,63.9,64.04,63.04,8547,
5/3/2018,3/1/2019,3,2.0943,2.1016,2.0765,1183,
5/3/2018,3/1/2019,4,1.8599,1.8634,1.8351,494,
5/3/2018,4/1/2019,1,63.32,63.39,62.58,2568,
5/3/2018,4/1/2019,3,2.0788,2.0851,2.0607,458,
5/3/2018,4/1/2019,4,2.0243,2.0277,1.9992,234,
5/3/2018,5/1/2019,1,62.75,62.83,62.11,1496,
5/3/2018,5/1/2019,3,2.0691,2.0706,2.0515,286,
5/3/2018,5/1/2019,4,2.0258,2.0305,2.02,96,
5/3/2018,6/1/2019,1,62.2,62.34,61.45,19529,
5/3/2018,6/1/2019,3,2.0633,2.0696,2.0451,2812,
5/3/2018,6/1/2019,4,2.0138,2.0178,1.9899,449,
5/3/2018,7/1/2019,1,61.65,61.25,,1216,
5/3/2018,7/1/2019,3,2.061,,,72,
5/3/2018,7/1/2019,4,1.9937,,,2,
5/3/2018,8/1/2019,1,61.12,,,1389,
5/3/2018,8/1/2019,3,2.0629,,,10,
5/3/2018,8/1/2019,4,1.9678,,,0,
5/3/2018,9/1/2019,1,60.63,,,2742,
5/3/2018,9/1/2019,3,2.0681,,,11,
5/3/2018,9/1/2019,4,1.9364,,,25,
5/3/2018,10/1/2019,1,60.18,59.83,59.81,2234,
5/3/2018,10/1/2019,3,2.0741,,,0,
5/3/2018,10/1/2019,4,1.7986,,,0,
5/3/2018,11/1/2019,1,59.75,,,3670,
5/3/2018,11/1/2019,3,2.0817,,,0,
5/3/2018,11/1/2019,4,1.762,,,0,
5/3/2018,12/1/2019,1,59.34,59.43,58.61,24277,
5/3/2018,12/1/2019,3,2.0888,2.0929,2.0713,211,
5/3/2018,12/1/2019,4,1.7351,1.7304,1.7069,41,
5/3/2018,1/1/2020,1,58.88,,,2264,
5/3/2018,1/1/2020,3,2.0955,,,0,
5/3/2018,1/1/2020,4,1.7311,,,20,
5/3/2018,2/1/2020,1,58.45,,,774,
5/3/2018,2/1/2020,3,2.0943,,,1,
5/3/2018,2/1/2020,4,1.7333,,,0,
5/3/2018,3/1/2020,1,58.06,,,292,
5/3/2018,3/1/2020,3,2.0818,2.0797,2.0797,3,
5/3/2018,3/1/2020,4,1.7455,,,0,
5/3/2018,4/1/2020,1,57.69,,,15,
5/3/2018,4/1/2020,3,2.0602,,,0,
5/3/2018,4/1/2020,4,1.9384,,,0,
5/3/2018,5/1/2020,1,57.35,,,11,
5/3/2018,5/1/2020,3,2.0437,,,0,
5/3/2018,5/1/2020,4,1.9339,,,0,
5/3/2018,6/1/2020,1,57.04,57.07,56.38,1326,
5/3/2018,6/1/2020,3,2.0303,,,0,
5/3/2018,6/1/2020,4,1.9197,,,0,
5/3/2018,7/1/2020,1,56.69,,,20,
5/3/2018,7/1/2020,3,2.0243,,,0,
5/3/2018,7/1/2020,4,1.8956,,,0,
5/3/2018,8/1/2020,1,56.37,,,0,
5/3/2018,8/1/2020,3,2.0176,,,0,
5/3/2018,8/1/2020,4,1.8645,,,0,
5/3/2018,9/1/2020,1,56.06,,,0,
5/3/2018,9/1/2020,3,2.0121,,,0,
5/3/2018,9/1/2020,4,1.8327,,,0,
5/3/2018,10/1/2020,1,55.77,,,0,
5/3/2018,10/1/2020,3,2.0038,,,0,
5/3/2018,10/1/2020,4,1.6996,,,0,
5/3/2018,11/1/2020,1,55.49,,,6,
5/3/2018,11/1/2020,3,1.9958,,,0,
5/3/2018,11/1/2020,4,1.6632,,,0,
5/3/2018,12/1/2020,1,55.26,55.32,54.65,3744,
5/3/2018,12/1/2020,3,1.9888,,,24,
5/3/2018,12/1/2020,4,1.6298,,,0,
5/3/2018,1/1/2021,1,55,,,0,
5/3/2018,1/1/2021,3,1.9902,,,0,
5/3/2018,1/1/2021,4,1.6308,,,0,
5/3/2018,2/1/2021,1,54.74,,,0,
5/3/2018,2/1/2021,3,1.9875,,,0,
5/3/2018,2/1/2021,4,1.6367,,,0,
5/3/2018,3/1/2021,1,54.48,,,0,
5/3/2018,3/1/2021,3,1.9796,,,0,
5/3/2018,3/1/2021,4,1.6528,,,0,
5/3/2018,4/1/2021,1,54.19,,,0,
5/3/2018,4/1/2021,3,1.9666,,,0,
5/3/2018,4/1/2021,4,1.8515,,,0,
5/3/2018,5/1/2021,1,53.96,,,600,
5/3/2018,5/1/2021,3,1.9634,,,0,
5/3/2018,5/1/2021,4,1.8506,,,0,
5/3/2018,6/1/2021,1,53.69,,,605,
5/3/2018,6/1/2021,3,1.9533,,,0,
5/3/2018,6/1/2021,4,1.8423,,,0,
5/3/2018,7/1/2021,1,53.41,,,0,
5/3/2018,7/1/2021,3,1.9467,,,0,
5/3/2018,7/1/2021,4,1.8221,,,0,
5/3/2018,8/1/2021,1,53.22,,,0,
5/3/2018,8/1/2021,3,1.9443,,,0,
5/3/2018,8/1/2021,4,1.7951,,,0,
5/3/2018,9/1/2021,1,53.08,,,0,
5/3/2018,9/1/2021,3,1.9424,,,0,
5/3/2018,9/1/2021,4,1.7671,,,0,
5/3/2018,10/1/2021,1,52.97,,,0,
5/3/2018,10/1/2021,3,1.9406,,,0,
5/3/2018,10/1/2021,4,1.6379,,,0,
5/3/2018,11/1/2021,1,52.85,,,0,
5/3/2018,11/1/2021,3,1.9363,,,0,
5/3/2018,11/1/2021,4,1.6054,,,0,
5/3/2018,12/1/2021,1,52.68,52.53,52.3,546,
5/3/2018,12/1/2021,3,1.9332,,,0,
5/3/2018,12/1/2021,4,1.5758,,,0,
5/3/2018,1/1/2022,1,52.46,,,0,
5/3/2018,1/1/2022,3,1.9392,,,0,
5/3/2018,1/1/2022,4,1.5808,,,0,
5/3/2018,2/1/2022,1,52.34,,,0,
5/3/2018,3/1/2022,1,52.18,,,0,
5/3/2018,4/1/2022,1,52.05,,,0,
5/3/2018,5/1/2022,1,51.98,,,0,
5/3/2018,6/1/2022,1,51.86,,,0,
5/3/2018,7/1/2022,1,51.68,,,0,
5/3/2018,8/1/2022,1,51.64,,,0,
5/3/2018,9/1/2022,1,51.59,,,0,
5/3/2018,10/1/2022,1,51.45,,,0,
5/3/2018,11/1/2022,1,51.47,,,0,
5/3/2018,12/1/2022,1,51.25,51.22,50.84,18,
5/3/2018,1/1/2023,1,51.2,,,0,
5/3/2018,2/1/2023,1,51.12,,,0,
5/3/2018,3/1/2023,1,51.09,,,0,
5/3/2018,4/1/2023,1,50.97,,,0,
5/3/2018,5/1/2023,1,50.91,,,0,
5/3/2018,6/1/2023,1,50.93,,,0,
5/3/2018,7/1/2023,1,50.82,,,0,
5/3/2018,8/1/2023,1,50.73,,,0,
5/3/2018,9/1/2023,1,50.77,,,0,
5/3/2018,10/1/2023,1,50.68,,,0,
5/3/2018,11/1/2023,1,50.65,,,0,
5/3/2018,12/1/2023,1,50.61,,,0,
5/3/2018,1/1/2024,1,50.64,,,0,
5/3/2018,2/1/2024,1,50.64,,,0,
5/3/2018,3/1/2024,1,50.66,,,0,
5/3/2018,4/1/2024,1,50.65,,,0,
5/3/2018,5/1/2024,1,50.67,,,0,
5/3/2018,6/1/2024,1,50.63,,,0,
5/3/2018,7/1/2024,1,50.67,,,0,
5/3/2018,8/1/2024,1,50.67,,,0,
5/3/2018,9/1/2024,1,50.69,,,0,
5/3/2018,10/1/2024,1,50.68,,,0,
5/3/2018,11/1/2024,1,50.7,,,0,
5/3/2018,12/1/2024,1,50.66,,,0,
5/3/2018,1/1/2025,1,50.69,,,0,
5/3/2018,2/1/2025,1,50.73,,,0,
5/3/2018,3/1/2025,1,50.76,,,0,
5/3/2018,4/1/2025,1,50.79,,,0,
5/3/2018,5/1/2025,1,50.83,,,0,
5/3/2018,6/1/2025,1,50.86,,,0,
5/3/2018,7/1/2025,1,50.9,,,0,
5/3/2018,8/1/2025,1,50.93,,,0,
5/3/2018,9/1/2025,1,50.97,,,0,
5/3/2018,10/1/2025,1,51,,,0,
5/3/2018,11/1/2025,1,51.04,,,0,
5/3/2018,12/1/2025,1,51.08,,,0,
5/3/2018,1/1/2026,1,51.16,,,0,
5/3/2018,2/1/2026,1,51.2,,,0,
5/3/2018,3/1/2026,1,51.23,,,0,
5/3/2018,4/1/2026,1,51.26,,,0,
5/3/2018,5/1/2026,1,51.3,,,0,
5/3/2018,6/1/2026,1,51.33,,,0,
5/3/2018,7/1/2026,1,51.36,,,0,
5/3/2018,8/1/2026,1,51.4,,,0,
5/3/2018,9/1/2026,1,51.43,,,0,
5/3/2018,10/1/2026,1,51.46,,,0,
5/3/2018,11/1/2026,1,51.5,,,0,
5/3/2018,12/1/2026,1,51.53,,,0,
5/3/2018,1/1/2027,1,51.56,,,0,
5/3/2018,2/1/2027,1,51.59,,,0,
5/4/2018,6/1/2018,1,69.72,69.97,68.12,686817,
5/4/2018,6/1/2018,3,2.154,2.1575,2.1074,60600,
5/4/2018,6/1/2018,4,2.114,2.1238,2.0821,67824,
5/4/2018,7/1/2018,1,69.58,69.82,67.97,158580,
5/4/2018,7/1/2018,3,2.1483,2.1515,2.102,35594,
5/4/2018,7/1/2018,4,2.1156,2.124,2.0811,45103,
5/4/2018,8/1/2018,1,69.16,69.37,67.52,67155,
5/4/2018,8/1/2018,3,2.1465,2.1488,2.1002,17435,
5/4/2018,8/1/2018,4,2.1075,2.1139,2.0712,17040,
5/4/2018,9/1/2018,1,68.62,68.81,67.02,63571,
5/4/2018,9/1/2018,3,2.1476,2.1496,2.1011,14365,
5/4/2018,9/1/2018,4,2.0892,2.0943,2.0517,15270,
5/4/2018,10/1/2018,1,68.05,68.2,66.4,28171,
5/4/2018,10/1/2018,3,2.1485,2.1504,2.1019,6595,
5/4/2018,10/1/2018,4,1.9591,1.9637,1.9218,6685,
5/4/2018,11/1/2018,1,67.52,67.67,65.93,25922,
5/4/2018,11/1/2018,3,2.1493,2.151,2.1025,5520,
5/4/2018,11/1/2018,4,1.9205,1.9223,1.8825,4754,
5/4/2018,12/1/2018,1,67.01,67.14,65.4,73786,
5/4/2018,12/1/2018,3,2.1475,2.1493,2.1008,11421,
5/4/2018,12/1/2018,4,1.8922,1.8943,1.8535,6008,
5/4/2018,1/1/2019,1,66.48,66.59,64.91,6376,
5/4/2018,1/1/2019,3,2.1476,2.1488,2.1009,1448,
5/4/2018,1/1/2019,4,1.8802,1.8819,1.841,1187,
5/4/2018,2/1/2019,1,65.87,65.88,64.35,4832,
5/4/2018,2/1/2019,3,2.1439,2.1453,2.0982,823,
5/4/2018,2/1/2019,4,1.8798,1.8811,1.8401,522,
5/4/2018,3/1/2019,1,65.26,65.3,63.78,11847,
5/4/2018,3/1/2019,3,2.1342,2.1348,2.0888,765,
5/4/2018,3/1/2019,4,1.8896,1.8905,1.8495,671,
5/4/2018,4/1/2019,1,64.67,64.68,63.18,1507,
5/4/2018,4/1/2019,3,2.1176,2.1162,2.0743,443,
5/4/2018,4/1/2019,4,2.0537,2.0539,2.0132,541,
5/4/2018,5/1/2019,1,64.09,64.12,62.62,1253,
5/4/2018,5/1/2019,3,2.1071,2.1088,2.0839,606,
5/4/2018,5/1/2019,4,2.0549,2.0329,,246,
5/4/2018,6/1/2019,1,63.52,63.6,62.05,17134,
5/4/2018,6/1/2019,3,2.1008,2.1025,2.0602,3399,
5/4/2018,6/1/2019,4,2.043,2.0454,2.0056,427,
5/4/2018,7/1/2019,1,62.95,62.49,,1658,
5/4/2018,7/1/2019,3,2.0981,2.0781,,14,
5/4/2018,7/1/2019,4,2.0205,2.0038,2.0038,8,
5/4/2018,8/1/2019,1,62.39,62.4,62.39,2940,
5/4/2018,8/1/2019,3,2.0991,2.0763,,0,
5/4/2018,8/1/2019,4,1.9945,1.9718,,0,
5/4/2018,9/1/2019,1,61.89,61.43,,2837,
5/4/2018,9/1/2019,3,2.1038,2.0805,,0,
5/4/2018,9/1/2019,4,1.963,,,0,
5/4/2018,10/1/2019,1,61.42,60.94,,1747,
5/4/2018,10/1/2019,3,2.1096,2.0843,,0,
5/4/2018,10/1/2019,4,1.8252,,,0,
5/4/2018,11/1/2019,1,60.97,60.5,,2790,
5/4/2018,11/1/2019,3,2.1174,,,0,
5/4/2018,11/1/2019,4,1.7885,,,0,
5/4/2018,12/1/2019,1,60.55,60.59,59.19,20239,
5/4/2018,12/1/2019,3,2.1241,2.1249,,116,
5/4/2018,12/1/2019,4,1.7615,1.7612,1.7343,62,
5/4/2018,1/1/2020,1,60.08,59.58,,201,
5/4/2018,1/1/2020,3,2.1308,,,0,
5/4/2018,1/1/2020,4,1.7575,,,0,
5/4/2018,2/1/2020,1,59.64,59.13,,66,
5/4/2018,2/1/2020,3,2.1298,,,0,
5/4/2018,2/1/2020,4,1.7597,,,0,
5/4/2018,3/1/2020,1,59.24,58.7,,68,
5/4/2018,3/1/2020,3,2.1175,,,0,
5/4/2018,3/1/2020,4,1.7719,,,0,
5/4/2018,4/1/2020,1,58.85,,,4,
5/4/2018,4/1/2020,3,2.0962,,,0,
5/4/2018,4/1/2020,4,1.9551,,,0,
5/4/2018,5/1/2020,1,58.49,,,15,
5/4/2018,5/1/2020,3,2.0798,,,0,
5/4/2018,5/1/2020,4,1.9506,,,0,
5/4/2018,6/1/2020,1,58.15,58.17,56.92,942,
5/4/2018,6/1/2020,3,2.0665,,,3,
5/4/2018,6/1/2020,4,1.9364,,,0,
5/4/2018,7/1/2020,1,57.78,,,31,
5/4/2018,7/1/2020,3,2.0605,,,0,
5/4/2018,7/1/2020,4,1.9123,,,0,
5/4/2018,8/1/2020,1,57.47,,,0,
5/4/2018,8/1/2020,3,2.0538,,,0,
5/4/2018,8/1/2020,4,1.8812,,,0,
5/4/2018,9/1/2020,1,57.15,,,400,
5/4/2018,9/1/2020,3,2.0483,,,0,
5/4/2018,9/1/2020,4,1.8494,,,0,
5/4/2018,10/1/2020,1,56.82,,,10,
5/4/2018,10/1/2020,3,2.04,,,0,
5/4/2018,10/1/2020,4,1.7163,,,0,
5/4/2018,11/1/2020,1,56.53,,,52,
5/4/2018,11/1/2020,3,2.032,,,0,
5/4/2018,11/1/2020,4,1.6799,,,0,
5/4/2018,12/1/2020,1,56.28,56.31,55.09,3981,
5/4/2018,12/1/2020,3,2.025,,,82,
5/4/2018,12/1/2020,4,1.6465,,,0,
5/4/2018,1/1/2021,1,56.01,,,150,
5/4/2018,1/1/2021,3,2.0264,,,0,
5/4/2018,1/1/2021,4,1.6475,,,0,
5/4/2018,2/1/2021,1,55.74,,,0,
5/4/2018,2/1/2021,3,2.0237,,,0,
5/4/2018,2/1/2021,4,1.6534,,,0,
5/4/2018,3/1/2021,1,55.46,,,0,
5/4/2018,3/1/2021,3,2.0158,,,0,
5/4/2018,3/1/2021,4,1.6695,,,0,
5/4/2018,4/1/2021,1,55.18,,,0,
5/4/2018,4/1/2021,3,2.0028,,,0,
5/4/2018,4/1/2021,4,1.8682,,,0,
5/4/2018,5/1/2021,1,54.92,,,600,
5/4/2018,5/1/2021,3,1.9996,,,0,
5/4/2018,5/1/2021,4,1.8673,,,0,
5/4/2018,6/1/2021,1,54.65,,,769,
5/4/2018,6/1/2021,3,1.9895,,,0,
5/4/2018,6/1/2021,4,1.859,,,0,
5/4/2018,7/1/2021,1,54.35,,,0,
5/4/2018,7/1/2021,3,1.9829,,,0,
5/4/2018,7/1/2021,4,1.8388,,,0,
5/4/2018,8/1/2021,1,54.13,,,0,
5/4/2018,8/1/2021,3,1.9805,,,0,
5/4/2018,8/1/2021,4,1.8118,,,0,
5/4/2018,9/1/2021,1,53.96,,,0,
5/4/2018,9/1/2021,3,1.9786,,,0,
5/4/2018,9/1/2021,4,1.7838,,,0,
5/4/2018,10/1/2021,1,53.83,,,0,
5/4/2018,10/1/2021,3,1.9768,,,0,
5/4/2018,10/1/2021,4,1.6546,,,0,
5/4/2018,11/1/2021,1,53.69,,,0,
5/4/2018,11/1/2021,3,1.9725,,,0,
5/4/2018,11/1/2021,4,1.6221,,,0,
5/4/2018,12/1/2021,1,53.5,53.85,52.7,686,
5/4/2018,12/1/2021,3,1.9694,,,0,
5/4/2018,12/1/2021,4,1.5925,,,0,
5/4/2018,1/1/2022,1,53.26,,,0,
5/4/2018,1/1/2022,3,1.9754,,,0,
5/4/2018,1/1/2022,4,1.5975,,,0,
5/4/2018,2/1/2022,1,53.12,,,0,
5/4/2018,3/1/2022,1,52.94,,,0,
5/4/2018,4/1/2022,1,52.78,,,0,
5/4/2018,5/1/2022,1,52.69,,,0,
5/4/2018,6/1/2022,1,52.55,,,0,
5/4/2018,7/1/2022,1,52.37,,,0,
5/4/2018,8/1/2022,1,52.32,,,0,
5/4/2018,9/1/2022,1,52.28,,,0,
5/4/2018,10/1/2022,1,52.13,,,0,
5/4/2018,11/1/2022,1,52.15,,,0,
5/4/2018,12/1/2022,1,51.92,52,51.1,165,
5/4/2018,1/1/2023,1,51.87,,,0,
5/4/2018,2/1/2023,1,51.79,,,0,
5/4/2018,3/1/2023,1,51.76,,,0,
5/4/2018,4/1/2023,1,51.64,,,0,
5/4/2018,5/1/2023,1,51.58,,,0,
5/4/2018,6/1/2023,1,51.6,,,0,
5/4/2018,7/1/2023,1,51.49,,,0,
5/4/2018,8/1/2023,1,51.4,,,0,
5/4/2018,9/1/2023,1,51.44,,,0,
5/4/2018,10/1/2023,1,51.35,,,0,
5/4/2018,11/1/2023,1,51.32,,,0,
5/4/2018,12/1/2023,1,51.28,51.28,50.7,11,
5/4/2018,1/1/2024,1,51.31,,,0,
5/4/2018,2/1/2024,1,51.31,,,0,
5/4/2018,3/1/2024,1,51.33,,,0,
5/4/2018,4/1/2024,1,51.32,,,0,
5/4/2018,5/1/2024,1,51.34,,,0,
5/4/2018,6/1/2024,1,51.3,,,0,
5/4/2018,7/1/2024,1,51.34,,,0,
5/4/2018,8/1/2024,1,51.34,,,0,
5/4/2018,9/1/2024,1,51.36,,,0,
5/4/2018,10/1/2024,1,51.35,,,0,
5/4/2018,11/1/2024,1,51.37,,,0,
5/4/2018,12/1/2024,1,51.33,,,0,
5/4/2018,1/1/2025,1,51.36,,,0,
5/4/2018,2/1/2025,1,51.4,,,0,
5/4/2018,3/1/2025,1,51.43,,,0,
5/4/2018,4/1/2025,1,51.46,,,0,
5/4/2018,5/1/2025,1,51.5,,,0,
5/4/2018,6/1/2025,1,51.53,,,0,
5/4/2018,7/1/2025,1,51.57,,,0,
5/4/2018,8/1/2025,1,51.6,,,0,
5/4/2018,9/1/2025,1,51.64,,,0,
5/4/2018,10/1/2025,1,51.67,,,0,
5/4/2018,11/1/2025,1,51.71,,,0,
5/4/2018,12/1/2025,1,51.75,,,0,
5/4/2018,1/1/2026,1,51.83,,,0,
5/4/2018,2/1/2026,1,51.87,,,0,
5/4/2018,3/1/2026,1,51.9,,,0,
5/4/2018,4/1/2026,1,51.93,,,0,
5/4/2018,5/1/2026,1,51.97,,,0,
5/4/2018,6/1/2026,1,52,,,0,
5/4/2018,7/1/2026,1,52.03,,,0,
5/4/2018,8/1/2026,1,52.07,,,0,
5/4/2018,9/1/2026,1,52.1,,,0,
5/4/2018,10/1/2026,1,52.13,,,0,
5/4/2018,11/1/2026,1,52.17,,,0,
5/4/2018,12/1/2026,1,52.2,,,0,
5/4/2018,1/1/2027,1,52.23,,,0,
5/4/2018,2/1/2027,1,52.26,,,0,
5/7/2018,6/1/2018,1,70.73,70.84,69.51,752335,
5/7/2018,6/1/2018,3,2.185,2.1871,2.1523,70594,
5/7/2018,6/1/2018,4,2.134,2.1409,2.1109,61437,
5/7/2018,7/1/2018,1,70.62,70.73,69.42,227935,
5/7/2018,7/1/2018,3,2.1808,2.1821,2.1465,46825,
5/7/2018,7/1/2018,4,2.1379,2.1436,2.1139,42848,
5/7/2018,8/1/2018,1,70.26,70.38,69.09,81715,
5/7/2018,8/1/2018,3,2.1797,2.1806,2.1444,17852,
5/7/2018,8/1/2018,4,2.1313,2.1359,2.106,15658,
5/7/2018,9/1/2018,1,69.76,69.86,68.62,65188,
5/7/2018,9/1/2018,3,2.1812,2.1821,2.1452,13450,
5/7/2018,9/1/2018,4,2.1144,2.118,2.0875,13965,
5/7/2018,10/1/2018,1,69.21,69.29,68.06,30130,
5/7/2018,10/1/2018,3,2.182,2.1827,2.1459,5537,
5/7/2018,10/1/2018,4,1.9864,1.9886,1.957,7700,
5/7/2018,11/1/2018,1,68.69,68.72,67.54,27012,
5/7/2018,11/1/2018,3,2.182,2.1825,2.1464,5068,
5/7/2018,11/1/2018,4,1.9494,1.9504,1.9178,4761,
5/7/2018,12/1/2018,1,68.17,68.19,66.98,78784,
5/7/2018,12/1/2018,3,2.1796,2.1807,2.1445,9056,
5/7/2018,12/1/2018,4,1.922,1.9228,1.8891,5937,
5/7/2018,1/1/2019,1,67.63,67.63,66.61,16051,
5/7/2018,1/1/2019,3,2.1791,2.1795,2.1445,892,
5/7/2018,1/1/2019,4,1.9117,1.9124,1.8769,1392,
5/7/2018,2/1/2019,1,67.01,67,66.04,9630,
5/7/2018,2/1/2019,3,2.1744,2.1749,2.1401,348,
5/7/2018,2/1/2019,4,1.9123,1.9126,1.8764,268,
5/7/2018,3/1/2019,1,66.38,66.37,65.4,14021,
5/7/2018,3/1/2019,3,2.163,2.1637,2.13,232,
5/7/2018,3/1/2019,4,1.9222,1.922,1.8861,138,
5/7/2018,4/1/2019,1,65.75,65.75,64.86,2792,
5/7/2018,4/1/2019,3,2.1447,2.1456,2.1139,273,
5/7/2018,4/1/2019,4,2.0863,2.0861,2.0624,350,
5/7/2018,5/1/2019,1,65.14,65.12,64.39,1408,
5/7/2018,5/1/2019,3,2.1337,2.1339,2.1054,376,
5/7/2018,5/1/2019,4,2.0869,2.0865,2.0753,402,
5/7/2018,6/1/2019,1,64.55,64.56,63.46,19787,
5/7/2018,6/1/2019,3,2.1263,2.1283,2.0966,3135,
5/7/2018,6/1/2019,4,2.0736,2.0746,2.0521,388,
5/7/2018,7/1/2019,1,63.94,63.93,62.88,1933,
5/7/2018,7/1/2019,3,2.1235,2.1048,,4,
5/7/2018,7/1/2019,4,2.0513,2.0477,2.0434,42,
5/7/2018,8/1/2019,1,63.36,62.81,,1073,
5/7/2018,8/1/2019,3,2.1243,2.1202,2.113,4,
5/7/2018,8/1/2019,4,2.0239,2.0012,,0,
5/7/2018,9/1/2019,1,62.82,62.29,,2584,
5/7/2018,9/1/2019,3,2.1293,2.13,2.13,1,
5/7/2018,9/1/2019,4,1.9911,1.964,,0,
5/7/2018,10/1/2019,1,62.31,61.78,,836,
5/7/2018,10/1/2019,3,2.1353,2.1099,,0,
5/7/2018,10/1/2019,4,1.8519,,,0,
5/7/2018,11/1/2019,1,61.83,61.4,61.39,497,
5/7/2018,11/1/2019,3,2.1431,2.1313,2.1313,1,
5/7/2018,11/1/2019,4,1.8138,,,0,
5/7/2018,12/1/2019,1,61.38,61.42,60.44,23110,
5/7/2018,12/1/2019,3,2.1506,2.1517,2.1334,147,
5/7/2018,12/1/2019,4,1.7873,1.7858,1.7642,57,
5/7/2018,1/1/2020,1,60.88,61.04,60.53,96,
5/7/2018,1/1/2020,3,2.1572,,,6,
5/7/2018,1/1/2020,4,1.7836,,,0,
5/7/2018,2/1/2020,1,60.41,59.91,,49,
5/7/2018,2/1/2020,3,2.1562,,,4,
5/7/2018,2/1/2020,4,1.7858,,,0,
5/7/2018,3/1/2020,1,59.97,59.47,,56,
5/7/2018,3/1/2020,3,2.1439,,,0,
5/7/2018,3/1/2020,4,1.798,,,0,
5/7/2018,4/1/2020,1,59.55,,,23,
5/7/2018,4/1/2020,3,2.1226,,,0,
5/7/2018,4/1/2020,4,1.9812,,,0,
5/7/2018,5/1/2020,1,59.17,,,14,
5/7/2018,5/1/2020,3,2.1062,,,0,
5/7/2018,5/1/2020,4,1.9767,,,0,
5/7/2018,6/1/2020,1,58.82,58.82,58.27,1932,
5/7/2018,6/1/2020,3,2.0929,2.0789,2.0789,1,
5/7/2018,6/1/2020,4,1.9625,,,0,
5/7/2018,7/1/2020,1,58.45,,,10,
5/7/2018,7/1/2020,3,2.0869,,,0,
5/7/2018,7/1/2020,4,1.9384,,,0,
5/7/2018,8/1/2020,1,58.12,,,8,
5/7/2018,8/1/2020,3,2.0802,,,0,
5/7/2018,8/1/2020,4,1.9073,,,0,
5/7/2018,9/1/2020,1,57.79,,,3,
5/7/2018,9/1/2020,3,2.0747,,,0,
5/7/2018,9/1/2020,4,1.8755,,,0,
5/7/2018,10/1/2020,1,57.46,,,0,
5/7/2018,10/1/2020,3,2.0664,,,0,
5/7/2018,10/1/2020,4,1.7424,,,0,
5/7/2018,11/1/2020,1,57.16,,,0,
5/7/2018,11/1/2020,3,2.0584,,,0,
5/7/2018,11/1/2020,4,1.706,,,0,
5/7/2018,12/1/2020,1,56.89,56.94,56.15,5181,
5/7/2018,12/1/2020,3,2.0514,,,63,
5/7/2018,12/1/2020,4,1.6726,,,0,
5/7/2018,1/1/2021,1,56.6,,,0,
5/7/2018,1/1/2021,3,2.0528,,,0,
5/7/2018,1/1/2021,4,1.6736,,,0,
5/7/2018,2/1/2021,1,56.32,,,0,
5/7/2018,2/1/2021,3,2.0501,,,0,
5/7/2018,2/1/2021,4,1.6795,,,0,
5/7/2018,3/1/2021,1,56.04,,,0,
5/7/2018,3/1/2021,3,2.0422,,,0,
5/7/2018,3/1/2021,4,1.6956,,,0,
5/7/2018,4/1/2021,1,55.76,,,0,
5/7/2018,4/1/2021,3,2.0292,,,0,
5/7/2018,4/1/2021,4,1.8943,,,0,
5/7/2018,5/1/2021,1,55.5,,,500,
5/7/2018,5/1/2021,3,2.026,,,0,
5/7/2018,5/1/2021,4,1.8934,,,0,
5/7/2018,6/1/2021,1,55.22,,,508,
5/7/2018,6/1/2021,3,2.0159,,,0,
5/7/2018,6/1/2021,4,1.8851,,,0,
5/7/2018,7/1/2021,1,54.93,,,0,
5/7/2018,7/1/2021,3,2.0093,,,0,
5/7/2018,7/1/2021,4,1.8649,,,0,
5/7/2018,8/1/2021,1,54.68,,,0,
5/7/2018,8/1/2021,3,2.0069,,,0,
5/7/2018,8/1/2021,4,1.8379,,,0,
5/7/2018,9/1/2021,1,54.49,,,0,
5/7/2018,9/1/2021,3,2.005,,,0,
5/7/2018,9/1/2021,4,1.8099,,,0,
5/7/2018,10/1/2021,1,54.34,,,0,
5/7/2018,10/1/2021,3,2.0032,,,0,
5/7/2018,10/1/2021,4,1.6807,,,0,
5/7/2018,11/1/2021,1,54.18,,,0,
5/7/2018,11/1/2021,3,1.9989,,,0,
5/7/2018,11/1/2021,4,1.6482,,,0,
5/7/2018,12/1/2021,1,53.97,54.07,53.49,470,
5/7/2018,12/1/2021,3,1.9958,,,0,
5/7/2018,12/1/2021,4,1.6186,,,0,
5/7/2018,1/1/2022,1,53.73,,,0,
5/7/2018,1/1/2022,3,2.0018,,,0,
5/7/2018,1/1/2022,4,1.6236,,,0,
5/7/2018,2/1/2022,1,53.59,,,0,
5/7/2018,3/1/2022,1,53.41,,,0,
5/7/2018,4/1/2022,1,53.25,,,0,
5/7/2018,5/1/2022,1,53.16,,,0,
5/7/2018,6/1/2022,1,53.02,,,0,
5/7/2018,7/1/2022,1,52.84,,,0,
5/7/2018,8/1/2022,1,52.79,,,0,
5/7/2018,9/1/2022,1,52.73,,,0,
5/7/2018,10/1/2022,1,52.58,,,0,
5/7/2018,11/1/2022,1,52.6,,,0,
5/7/2018,12/1/2022,1,52.34,52.18,52.15,25,
5/7/2018,1/1/2023,1,52.28,,,0,
5/7/2018,2/1/2023,1,52.2,,,0,
5/7/2018,3/1/2023,1,52.16,,,0,
5/7/2018,4/1/2023,1,52.03,,,0,
5/7/2018,5/1/2023,1,51.96,,,0,
5/7/2018,6/1/2023,1,51.97,,,0,
5/7/2018,7/1/2023,1,51.86,,,0,
5/7/2018,8/1/2023,1,51.76,,,0,
5/7/2018,9/1/2023,1,51.79,,,0,
5/7/2018,10/1/2023,1,51.7,,,0,
5/7/2018,11/1/2023,1,51.66,,,0,
5/7/2018,12/1/2023,1,51.61,51.75,51.61,23,
5/7/2018,1/1/2024,1,51.64,,,0,
5/7/2018,2/1/2024,1,51.64,,,0,
5/7/2018,3/1/2024,1,51.66,,,0,
5/7/2018,4/1/2024,1,51.65,,,0,
5/7/2018,5/1/2024,1,51.67,,,0,
5/7/2018,6/1/2024,1,51.63,,,0,
5/7/2018,7/1/2024,1,51.67,,,0,
5/7/2018,8/1/2024,1,51.67,,,0,
5/7/2018,9/1/2024,1,51.69,,,0,
5/7/2018,10/1/2024,1,51.68,,,0,
5/7/2018,11/1/2024,1,51.7,,,0,
5/7/2018,12/1/2024,1,51.66,,,0,
5/7/2018,1/1/2025,1,51.69,,,0,
5/7/2018,2/1/2025,1,51.73,,,0,
5/7/2018,3/1/2025,1,51.76,,,0,
5/7/2018,4/1/2025,1,51.79,,,0,
5/7/2018,5/1/2025,1,51.83,,,0,
5/7/2018,6/1/2025,1,51.86,,,0,
5/7/2018,7/1/2025,1,51.9,,,0,
5/7/2018,8/1/2025,1,51.93,,,0,
5/7/2018,9/1/2025,1,51.97,,,0,
5/7/2018,10/1/2025,1,52,,,0,
5/7/2018,11/1/2025,1,52.04,,,0,
5/7/2018,12/1/2025,1,52.08,,,0,
5/7/2018,1/1/2026,1,52.16,,,0,
5/7/2018,2/1/2026,1,52.2,,,0,
5/7/2018,3/1/2026,1,52.23,,,0,
5/7/2018,4/1/2026,1,52.26,,,0,
5/7/2018,5/1/2026,1,52.3,,,0,
5/7/2018,6/1/2026,1,52.33,,,0,
5/7/2018,7/1/2026,1,52.36,,,0,
5/7/2018,8/1/2026,1,52.4,,,0,
5/7/2018,9/1/2026,1,52.43,,,0,
5/7/2018,10/1/2026,1,52.46,,,0,
5/7/2018,11/1/2026,1,52.5,,,0,
5/7/2018,12/1/2026,1,52.53,,,0,
5/7/2018,1/1/2027,1,52.56,,,0,
5/7/2018,2/1/2027,1,52.59,,,0,
5/8/2018,6/1/2018,1,69.06,70.4,67.63,1236634,
5/8/2018,6/1/2018,3,2.1577,2.1912,2.1087,103968,
5/8/2018,6/1/2018,4,2.1114,2.1367,2.0612,89100,
5/8/2018,7/1/2018,1,68.97,70.3,67.57,300511,
5/8/2018,7/1/2018,3,2.1504,2.1827,2.1034,70947,
5/8/2018,7/1/2018,4,2.1135,2.1386,2.0642,62591,
5/8/2018,8/1/2018,1,68.66,70,67.27,114130,
5/8/2018,8/1/2018,3,2.147,2.1791,2.102,38973,
5/8/2018,8/1/2018,4,2.1058,2.1308,2.0577,26755,
5/8/2018,9/1/2018,1,68.19,69.52,66.82,86954,
5/8/2018,9/1/2018,3,2.1473,2.179,2.1025,27887,
5/8/2018,9/1/2018,4,2.0881,2.1131,2.0411,23606,
5/8/2018,10/1/2018,1,67.67,68.98,66.31,48840,
5/8/2018,10/1/2018,3,2.1477,2.1789,2.1033,11359,
5/8/2018,10/1/2018,4,1.9598,1.985,1.9138,13614,
5/8/2018,11/1/2018,1,67.18,68.48,65.82,32862,
5/8/2018,11/1/2018,3,2.1476,2.1781,2.1078,7704,
5/8/2018,11/1/2018,4,1.922,1.9473,1.88,10539,
5/8/2018,12/1/2018,1,66.69,67.99,65.34,118108,
5/8/2018,12/1/2018,3,2.1457,2.1765,2.1016,14164,
5/8/2018,12/1/2018,4,1.8934,1.9193,1.8504,12048,
5/8/2018,1/1/2019,1,66.19,67.36,64.84,17594,
5/8/2018,1/1/2019,3,2.1455,2.1755,2.1061,1551,
5/8/2018,1/1/2019,4,1.8831,1.9081,1.8443,2974,
5/8/2018,2/1/2019,1,65.59,66.78,64.41,7561,
5/8/2018,2/1/2019,3,2.1409,2.1695,2.1016,654,
5/8/2018,2/1/2019,4,1.8842,1.9082,1.8452,435,
5/8/2018,3/1/2019,1,64.99,66.18,63.66,16907,
5/8/2018,3/1/2019,3,2.1296,2.1584,2.0909,482,
5/8/2018,3/1/2019,4,1.8941,1.9176,1.8552,189,
5/8/2018,4/1/2019,1,64.39,65.52,63.08,1982,
5/8/2018,4/1/2019,3,2.1115,2.1385,2.0742,475,
5/8/2018,4/1/2019,4,2.0587,2.0813,2.0297,215,
5/8/2018,5/1/2019,1,63.83,64.95,62.72,2558,
5/8/2018,5/1/2019,3,2.1008,2.1242,2.0603,342,
5/8/2018,5/1/2019,4,2.0589,2.0815,2.048,294,
5/8/2018,6/1/2019,1,63.28,64.43,61.97,25554,
5/8/2018,6/1/2019,3,2.0937,2.1193,2.0508,2668,
5/8/2018,6/1/2019,4,2.0457,2.0703,2.0082,473,
5/8/2018,7/1/2019,1,62.71,63.23,61.95,2570,
5/8/2018,7/1/2019,3,2.0914,2.11,2.0703,25,
5/8/2018,7/1/2019,4,2.0237,,2.0073,36,
5/8/2018,8/1/2019,1,62.17,,61.52,3274,
5/8/2018,8/1/2019,3,2.0927,2.11,2.0756,10,
5/8/2018,8/1/2019,4,1.9963,,1.9818,0,
5/8/2018,9/1/2019,1,61.67,,60.92,3492,
5/8/2018,9/1/2019,3,2.0983,2.116,2.0836,7,
5/8/2018,9/1/2019,4,1.9635,,1.953,0,
5/8/2018,10/1/2019,1,61.21,,60.46,1576,
5/8/2018,10/1/2019,3,2.1048,2.125,2.1132,4,
5/8/2018,10/1/2019,4,1.8243,,,0,
5/8/2018,11/1/2019,1,60.76,61.3,60.06,2427,
5/8/2018,11/1/2019,3,2.1131,2.135,2.1057,7,
5/8/2018,11/1/2019,4,1.7862,,,0,
5/8/2018,12/1/2019,1,60.33,61.33,59.08,35145,
5/8/2018,12/1/2019,3,2.1211,2.1405,2.094,134,
5/8/2018,12/1/2019,4,1.7624,1.777,1.7293,107,
5/8/2018,1/1/2020,1,59.84,,59.21,1346,
5/8/2018,1/1/2020,3,2.1279,,,3,
5/8/2018,1/1/2020,4,1.7587,,,0,
5/8/2018,2/1/2020,1,59.4,,58.83,679,
5/8/2018,2/1/2020,3,2.1271,,,2,
5/8/2018,2/1/2020,4,1.7609,,,0,
5/8/2018,3/1/2020,1,59,,58.66,466,
5/8/2018,3/1/2020,3,2.115,2.146,2.1439,3,
5/8/2018,3/1/2020,4,1.7731,,,0,
5/8/2018,4/1/2020,1,58.62,,,12,
5/8/2018,4/1/2020,3,2.0939,,,0,
5/8/2018,4/1/2020,4,1.9563,,,0,
5/8/2018,5/1/2020,1,58.26,,,16,
5/8/2018,5/1/2020,3,2.0777,,,0,
5/8/2018,5/1/2020,4,1.9518,,,0,
5/8/2018,6/1/2020,1,57.97,58.65,56.74,2375,
5/8/2018,6/1/2020,3,2.0646,,,18,
5/8/2018,6/1/2020,4,1.9376,,,0,
5/8/2018,7/1/2020,1,57.63,,,12,
5/8/2018,7/1/2020,3,2.0586,,,0,
5/8/2018,7/1/2020,4,1.9135,,,0,
5/8/2018,8/1/2020,1,57.32,,,10,
5/8/2018,8/1/2020,3,2.0519,,,0,
5/8/2018,8/1/2020,4,1.8824,,,0,
5/8/2018,9/1/2020,1,57.01,,,96,
5/8/2018,9/1/2020,3,2.0464,,,0,
5/8/2018,9/1/2020,4,1.8506,,,0,
5/8/2018,10/1/2020,1,56.7,,,0,
5/8/2018,10/1/2020,3,2.0381,,,0,
5/8/2018,10/1/2020,4,1.7175,,,0,
5/8/2018,11/1/2020,1,56.42,,,0,
5/8/2018,11/1/2020,3,2.0301,,,0,
5/8/2018,11/1/2020,4,1.6811,,,0,
5/8/2018,12/1/2020,1,56.17,57.07,54.96,5484,
5/8/2018,12/1/2020,3,2.0231,,,52,
5/8/2018,12/1/2020,4,1.6477,,,0,
5/8/2018,1/1/2021,1,55.9,,,3,
5/8/2018,1/1/2021,3,2.0245,,,0,
5/8/2018,1/1/2021,4,1.6487,,,0,
5/8/2018,2/1/2021,1,55.64,,,2,
5/8/2018,2/1/2021,3,2.0218,,,0,
5/8/2018,2/1/2021,4,1.6546,,,0,
5/8/2018,3/1/2021,1,55.39,,,0,
5/8/2018,3/1/2021,3,2.0139,,,0,
5/8/2018,3/1/2021,4,1.6707,,,0,
5/8/2018,4/1/2021,1,55.13,,,0,
5/8/2018,4/1/2021,3,2.0009,,,0,
5/8/2018,4/1/2021,4,1.8694,,,0,
5/8/2018,5/1/2021,1,54.89,,,0,
5/8/2018,5/1/2021,3,1.9977,,,0,
5/8/2018,5/1/2021,4,1.8685,,,0,
5/8/2018,6/1/2021,1,54.63,,,11,
5/8/2018,6/1/2021,3,1.9876,,,0,
5/8/2018,6/1/2021,4,1.8602,,,0,
5/8/2018,7/1/2021,1,54.36,,,0,
5/8/2018,7/1/2021,3,1.981,,,0,
5/8/2018,7/1/2021,4,1.84,,,0,
5/8/2018,8/1/2021,1,54.13,,,0,
5/8/2018,8/1/2021,3,1.9786,,,0,
5/8/2018,8/1/2021,4,1.813,,,0,
5/8/2018,9/1/2021,1,53.97,,,0,
5/8/2018,9/1/2021,3,1.9767,,,0,
5/8/2018,9/1/2021,4,1.785,,,0,
5/8/2018,10/1/2021,1,53.84,,,0,
5/8/2018,10/1/2021,3,1.9749,,,0,
5/8/2018,10/1/2021,4,1.6558,,,0,
5/8/2018,11/1/2021,1,53.7,,,0,
5/8/2018,11/1/2021,3,1.9706,,,0,
5/8/2018,11/1/2021,4,1.6233,,,0,
5/8/2018,12/1/2021,1,53.51,54.12,52.66,1305,
5/8/2018,12/1/2021,3,1.9675,,,0,
5/8/2018,12/1/2021,4,1.5937,,,0,
5/8/2018,1/1/2022,1,53.27,,,0,
5/8/2018,1/1/2022,3,1.9735,,,0,
5/8/2018,1/1/2022,4,1.5987,,,0,
5/8/2018,2/1/2022,1,53.13,,,0,
5/8/2018,3/1/2022,1,52.95,,,0,
5/8/2018,4/1/2022,1,52.79,,,0,
5/8/2018,5/1/2022,1,52.7,,,0,
5/8/2018,6/1/2022,1,52.56,,,0,
5/8/2018,7/1/2022,1,52.38,,,0,
5/8/2018,8/1/2022,1,52.33,,,0,
5/8/2018,9/1/2022,1,52.27,,,0,
5/8/2018,10/1/2022,1,52.12,,,0,
5/8/2018,11/1/2022,1,52.14,,,0,
5/8/2018,12/1/2022,1,51.88,52.2,51,224,
5/8/2018,1/1/2023,1,51.82,,,0,
5/8/2018,2/1/2023,1,51.74,,,0,
5/8/2018,3/1/2023,1,51.7,,,0,
5/8/2018,4/1/2023,1,51.57,,,0,
5/8/2018,5/1/2023,1,51.5,,,0,
5/8/2018,6/1/2023,1,51.51,,,0,
5/8/2018,7/1/2023,1,51.4,,,0,
5/8/2018,8/1/2023,1,51.3,,,0,
5/8/2018,9/1/2023,1,51.33,,,0,
5/8/2018,10/1/2023,1,51.24,,,0,
5/8/2018,11/1/2023,1,51.2,,,0,
5/8/2018,12/1/2023,1,51.15,51,50.31,13,
5/8/2018,1/1/2024,1,51.18,,,0,
5/8/2018,2/1/2024,1,51.18,,,0,
5/8/2018,3/1/2024,1,51.2,,,0,
5/8/2018,4/1/2024,1,51.19,,,0,
5/8/2018,5/1/2024,1,51.21,,,0,
5/8/2018,6/1/2024,1,51.17,,,0,
5/8/2018,7/1/2024,1,51.21,,,0,
5/8/2018,8/1/2024,1,51.21,,,0,
5/8/2018,9/1/2024,1,51.23,,,0,
5/8/2018,10/1/2024,1,51.22,,,0,
5/8/2018,11/1/2024,1,51.24,,,0,
5/8/2018,12/1/2024,1,51.2,,51.6,0,
5/8/2018,1/1/2025,1,51.23,,,0,
5/8/2018,2/1/2025,1,51.27,,,0,
5/8/2018,3/1/2025,1,51.3,,,0,
5/8/2018,4/1/2025,1,51.33,,,0,
5/8/2018,5/1/2025,1,51.37,,,0,
5/8/2018,6/1/2025,1,51.4,,,0,
5/8/2018,7/1/2025,1,51.44,,,0,
5/8/2018,8/1/2025,1,51.47,,,0,
5/8/2018,9/1/2025,1,51.51,,,0,
5/8/2018,10/1/2025,1,51.54,,,0,
5/8/2018,11/1/2025,1,51.58,,,0,
5/8/2018,12/1/2025,1,51.62,,,0,
5/8/2018,1/1/2026,1,51.7,,,0,
5/8/2018,2/1/2026,1,51.74,,,0,
5/8/2018,3/1/2026,1,51.77,,,0,
5/8/2018,4/1/2026,1,51.8,,,0,
5/8/2018,5/1/2026,1,51.84,,,0,
5/8/2018,6/1/2026,1,51.87,,,0,
5/8/2018,7/1/2026,1,51.9,,,0,
5/8/2018,8/1/2026,1,51.94,,,0,
5/8/2018,9/1/2026,1,51.97,,,0,
5/8/2018,10/1/2026,1,52,,,0,
5/8/2018,11/1/2026,1,52.04,,,0,
5/8/2018,12/1/2026,1,52.07,,,0,
5/8/2018,1/1/2027,1,52.1,,,0,
5/8/2018,2/1/2027,1,52.13,,,0,
5/9/2018,6/1/2018,1,71.14,71.36,69.85,847912,
5/9/2018,6/1/2018,3,2.218,2.2258,2.1836,95089,
5/9/2018,6/1/2018,4,2.1673,2.171,2.1274,76997,
5/9/2018,7/1/2018,1,71.05,71.28,69.78,255916,
5/9/2018,7/1/2018,3,2.2112,2.2172,2.175,66765,
5/9/2018,7/1/2018,4,2.1678,2.1714,2.1295,56920,
5/9/2018,8/1/2018,1,70.75,70.99,69.47,120557,
5/9/2018,8/1/2018,3,2.2085,2.2128,2.1712,37218,
5/9/2018,8/1/2018,4,2.1598,2.1627,2.1222,24052,
5/9/2018,9/1/2018,1,70.27,70.49,68.99,91913,
5/9/2018,9/1/2018,3,2.2086,2.2124,2.1711,22535,
5/9/2018,9/1/2018,4,2.1417,2.1443,2.1041,21350,
5/9/2018,10/1/2018,1,69.73,69.95,68.68,48701,
5/9/2018,10/1/2018,3,2.2081,2.2119,2.1837,10235,
5/9/2018,10/1/2018,4,2.0123,2.0146,1.9879,11141,
5/9/2018,11/1/2018,1,69.22,69.4,68.19,33955,
5/9/2018,11/1/2018,3,2.2069,2.2105,2.1706,7248,
5/9/2018,11/1/2018,4,1.9738,1.9758,1.9529,8235,
5/9/2018,12/1/2018,1,68.71,68.9,67.49,95191,
5/9/2018,12/1/2018,3,2.204,2.2076,2.173,10295,
5/9/2018,12/1/2018,4,1.9448,1.9472,1.92,9548,
5/9/2018,1/1/2019,1,68.19,68.32,67.04,17862,
5/9/2018,1/1/2019,3,2.2032,2.2064,2.1874,1652,
5/9/2018,1/1/2019,4,1.9337,1.9353,1.9185,3109,
5/9/2018,2/1/2019,1,67.57,67.67,66.92,9982,
5/9/2018,2/1/2019,3,2.1973,2.1999,2.176,1066,
5/9/2018,2/1/2019,4,1.9329,1.9362,1.9146,711,
5/9/2018,3/1/2019,1,66.93,67.05,65.79,10323,
5/9/2018,3/1/2019,3,2.1843,2.1861,2.1718,1307,
5/9/2018,3/1/2019,4,1.9415,1.945,1.9339,431,
5/9/2018,4/1/2019,1,66.3,66.33,65.21,2086,
5/9/2018,4/1/2019,3,2.165,2.1665,2.1538,578,
5/9/2018,4/1/2019,4,2.1057,2.1095,,227,
5/9/2018,5/1/2019,1,65.68,65.72,65.1,1855,
5/9/2018,5/1/2019,3,2.1537,2.1544,2.1402,246,
5/9/2018,5/1/2019,4,2.1055,2.095,2.0918,346,
5/9/2018,6/1/2019,1,65.08,65.22,64.16,22796,
5/9/2018,6/1/2019,3,2.1462,2.1475,2.1265,952,
5/9/2018,6/1/2019,4,2.0926,2.0947,2.0755,873,
5/9/2018,7/1/2019,1,64.47,64.15,64.15,2449,
5/9/2018,7/1/2019,3,2.1434,2.1231,,1,
5/9/2018,7/1/2019,4,2.0703,2.0487,,4,
5/9/2018,8/1/2019,1,63.88,63.39,,2132,
5/9/2018,8/1/2019,3,2.1439,2.1209,,0,
5/9/2018,8/1/2019,4,2.0429,2.0207,,0,
5/9/2018,9/1/2019,1,63.34,63.67,63.13,4541,
5/9/2018,9/1/2019,3,2.1489,2.1253,,0,
5/9/2018,9/1/2019,4,2.0101,1.9822,,0,
5/9/2018,10/1/2019,1,62.83,62.36,,1393,
5/9/2018,10/1/2019,3,2.1547,2.105,,0,
5/9/2018,10/1/2019,4,1.8709,,,0,
5/9/2018,11/1/2019,1,62.34,61.85,,1621,
5/9/2018,11/1/2019,3,2.1622,,,0,
5/9/2018,11/1/2019,4,1.8328,,,0,
5/9/2018,12/1/2019,1,61.86,61.99,61.05,31507,
5/9/2018,12/1/2019,3,2.1695,2.1715,2.1618,40,
5/9/2018,12/1/2019,4,1.8068,1.8053,1.7945,155,
5/9/2018,1/1/2020,1,61.35,61.33,61.33,831,
5/9/2018,1/1/2020,3,2.1756,,,0,
5/9/2018,1/1/2020,4,1.8031,,,0,
5/9/2018,2/1/2020,1,60.88,60.41,,320,
5/9/2018,2/1/2020,3,2.174,,,0,
5/9/2018,2/1/2020,4,1.8053,,,0,
5/9/2018,3/1/2020,1,60.45,59.97,,838,
5/9/2018,3/1/2020,3,2.1612,,,0,
5/9/2018,3/1/2020,4,1.8175,,,0,
5/9/2018,4/1/2020,1,60.04,,,43,
5/9/2018,4/1/2020,3,2.1393,,,0,
5/9/2018,4/1/2020,4,2.0007,,,0,
5/9/2018,5/1/2020,1,59.66,,,34,
5/9/2018,5/1/2020,3,2.1224,,,0,
5/9/2018,5/1/2020,4,1.9962,,,0,
5/9/2018,6/1/2020,1,59.32,59.4,58.82,2958,
5/9/2018,6/1/2020,3,2.1085,,,0,
5/9/2018,6/1/2020,4,1.982,,,0,
5/9/2018,7/1/2020,1,58.94,,,21,
5/9/2018,7/1/2020,3,2.1021,,,0,
5/9/2018,7/1/2020,4,1.9579,,,0,
5/9/2018,8/1/2020,1,58.61,,,0,
5/9/2018,8/1/2020,3,2.095,,,0,
5/9/2018,8/1/2020,4,1.9268,,,0,
5/9/2018,9/1/2020,1,58.26,,,4,
5/9/2018,9/1/2020,3,2.0891,,,0,
5/9/2018,9/1/2020,4,1.895,,,0,
5/9/2018,10/1/2020,1,57.93,,,0,
5/9/2018,10/1/2020,3,2.0803,,,0,
5/9/2018,10/1/2020,4,1.7619,,,0,
5/9/2018,11/1/2020,1,57.64,,,0,
5/9/2018,11/1/2020,3,2.0719,,,0,
5/9/2018,11/1/2020,4,1.7255,,,0,
5/9/2018,12/1/2020,1,57.39,57.47,56.76,6074,
5/9/2018,12/1/2020,3,2.0645,2.06,2.06,6,
5/9/2018,12/1/2020,4,1.6921,,,0,
5/9/2018,1/1/2021,1,57.1,,,16,
5/9/2018,1/1/2021,3,2.0659,,,0,
5/9/2018,1/1/2021,4,1.6931,,,0,
5/9/2018,2/1/2021,1,56.83,,,0,
5/9/2018,2/1/2021,3,2.0632,,,0,
5/9/2018,2/1/2021,4,1.699,,,0,
5/9/2018,3/1/2021,1,56.56,,,0,
5/9/2018,3/1/2021,3,2.0553,,,0,
5/9/2018,3/1/2021,4,1.7151,,,0,
5/9/2018,4/1/2021,1,56.27,,,0,
5/9/2018,4/1/2021,3,2.0423,,,0,
5/9/2018,4/1/2021,4,1.9138,,,0,
5/9/2018,5/1/2021,1,56.03,,,0,
5/9/2018,5/1/2021,3,2.0391,,,0,
5/9/2018,5/1/2021,4,1.9129,,,0,
5/9/2018,6/1/2021,1,55.75,,,38,
5/9/2018,6/1/2021,3,2.029,,,0,
5/9/2018,6/1/2021,4,1.9046,,,0,
5/9/2018,7/1/2021,1,55.46,,,0,
5/9/2018,7/1/2021,3,2.0224,,,0,
5/9/2018,7/1/2021,4,1.8844,,,0,
5/9/2018,8/1/2021,1,55.23,,,0,
5/9/2018,8/1/2021,3,2.02,,,0,
5/9/2018,8/1/2021,4,1.8574,,,0,
5/9/2018,9/1/2021,1,55.07,,,0,
5/9/2018,9/1/2021,3,2.0181,,,0,
5/9/2018,9/1/2021,4,1.8294,,,0,
5/9/2018,10/1/2021,1,54.94,,,0,
5/9/2018,10/1/2021,3,2.0163,,,0,
5/9/2018,10/1/2021,4,1.7002,,,0,
5/9/2018,11/1/2021,1,54.8,,,0,
5/9/2018,11/1/2021,3,2.012,,,0,
5/9/2018,11/1/2021,4,1.6677,,,0,
5/9/2018,12/1/2021,1,54.61,54.79,54.32,736,
5/9/2018,12/1/2021,3,2.0089,,,0,
5/9/2018,12/1/2021,4,1.6381,,,0,
5/9/2018,1/1/2022,1,54.37,,,0,
5/9/2018,1/1/2022,3,2.0149,,,0,
5/9/2018,1/1/2022,4,1.6431,,,0,
5/9/2018,2/1/2022,1,54.23,,,0,
5/9/2018,3/1/2022,1,54.05,,,0,
5/9/2018,4/1/2022,1,53.89,,,0,
5/9/2018,5/1/2022,1,53.8,,,0,
5/9/2018,6/1/2022,1,53.66,,,0,
5/9/2018,7/1/2022,1,53.48,,,0,
5/9/2018,8/1/2022,1,53.43,,,0,
5/9/2018,9/1/2022,1,53.35,,,0,
5/9/2018,10/1/2022,1,53.2,,,0,
5/9/2018,11/1/2022,1,53.22,,,0,
5/9/2018,12/1/2022,1,52.94,52.99,52.5,126,
5/9/2018,1/1/2023,1,52.88,,,0,
5/9/2018,2/1/2023,1,52.8,,,0,
5/9/2018,3/1/2023,1,52.76,,,0,
5/9/2018,4/1/2023,1,52.63,,,0,
5/9/2018,5/1/2023,1,52.56,,,0,
5/9/2018,6/1/2023,1,52.55,,,0,
5/9/2018,7/1/2023,1,52.45,,,0,
5/9/2018,8/1/2023,1,52.34,,,0,
5/9/2018,9/1/2023,1,52.35,,,0,
5/9/2018,10/1/2023,1,52.26,,,0,
5/9/2018,11/1/2023,1,52.21,,,0,
5/9/2018,12/1/2023,1,52.16,51.77,51.77,11,
5/9/2018,1/1/2024,1,52.16,,,0,
5/9/2018,2/1/2024,1,52.15,,,0,
5/9/2018,3/1/2024,1,52.15,,,0,
5/9/2018,4/1/2024,1,52.12,,,0,
5/9/2018,5/1/2024,1,52.13,,,0,
5/9/2018,6/1/2024,1,52.07,,,0,
5/9/2018,7/1/2024,1,52.09,,,0,
5/9/2018,8/1/2024,1,52.08,,,0,
5/9/2018,9/1/2024,1,52.08,,,0,
5/9/2018,10/1/2024,1,52.05,,,0,
5/9/2018,11/1/2024,1,52.06,,,0,
5/9/2018,12/1/2024,1,52.01,,,4,
5/9/2018,1/1/2025,1,52.04,,,0,
5/9/2018,2/1/2025,1,52.08,,,0,
5/9/2018,3/1/2025,1,52.11,,,0,
5/9/2018,4/1/2025,1,52.14,,,0,
5/9/2018,5/1/2025,1,52.18,,,0,
5/9/2018,6/1/2025,1,52.21,,,0,
5/9/2018,7/1/2025,1,52.25,,,0,
5/9/2018,8/1/2025,1,52.28,,,0,
5/9/2018,9/1/2025,1,52.32,,,0,
5/9/2018,10/1/2025,1,52.35,,,0,
5/9/2018,11/1/2025,1,52.39,,,0,
5/9/2018,12/1/2025,1,52.43,,,0,
5/9/2018,1/1/2026,1,52.51,,,0,
5/9/2018,2/1/2026,1,52.55,,,0,
5/9/2018,3/1/2026,1,52.58,,,0,
5/9/2018,4/1/2026,1,52.61,,,0,
5/9/2018,5/1/2026,1,52.65,,,0,
5/9/2018,6/1/2026,1,52.68,,,0,
5/9/2018,7/1/2026,1,52.71,,,0,
5/9/2018,8/1/2026,1,52.75,,,0,
5/9/2018,9/1/2026,1,52.78,,,0,
5/9/2018,10/1/2026,1,52.81,,,0,
5/9/2018,11/1/2026,1,52.85,,,0,
5/9/2018,12/1/2026,1,52.88,,,0,
5/9/2018,1/1/2027,1,52.91,,,0,
5/9/2018,2/1/2027,1,52.94,,,0,
5/10/2018,6/1/2018,1,71.36,71.89,70.56,737627,
5/10/2018,6/1/2018,3,2.2228,2.2339,2.1926,74712,
5/10/2018,6/1/2018,4,2.189,2.1937,2.1597,75878,
5/10/2018,7/1/2018,1,71.31,71.8,70.5,222124,
5/10/2018,7/1/2018,3,2.2176,2.2267,2.1877,54068,
5/10/2018,7/1/2018,4,2.187,2.1904,2.1585,60791,
5/10/2018,8/1/2018,1,71.07,71.51,70.24,74919,
5/10/2018,8/1/2018,3,2.2164,2.2237,2.1868,27635,
5/10/2018,8/1/2018,4,2.1778,2.1807,2.1497,27232,
5/10/2018,9/1/2018,1,70.63,71.02,69.79,55654,
5/10/2018,9/1/2018,3,2.2171,2.2235,2.1877,17008,
5/10/2018,9/1/2018,4,2.1584,2.1608,2.1306,22096,
5/10/2018,10/1/2018,1,70.13,70.45,69.31,29442,
5/10/2018,10/1/2018,3,2.2171,2.2225,2.1885,7190,
5/10/2018,10/1/2018,4,2.0282,2.0303,2.0003,10061,
5/10/2018,11/1/2018,1,69.67,69.9,68.8,20799,
5/10/2018,11/1/2018,3,2.2164,2.2209,2.1886,5687,
5/10/2018,11/1/2018,4,1.9888,1.9908,1.9624,6998,
5/10/2018,12/1/2018,1,69.2,69.4,68.27,75905,
5/10/2018,12/1/2018,3,2.2141,2.2183,2.1861,12518,
5/10/2018,12/1/2018,4,1.9597,1.9616,1.9331,10943,
5/10/2018,1/1/2019,1,68.72,68.79,67.77,18400,
5/10/2018,1/1/2019,3,2.214,2.2167,2.1864,1325,
5/10/2018,1/1/2019,4,1.9486,1.9501,1.9223,3185,
5/10/2018,2/1/2019,1,68.12,68.17,67.27,10072,
5/10/2018,2/1/2019,3,2.2087,2.2106,2.1814,454,
5/10/2018,2/1/2019,4,1.9472,1.9486,1.9211,1057,
5/10/2018,3/1/2019,1,67.49,67.6,66.65,10498,
5/10/2018,3/1/2019,3,2.1962,2.1979,2.1687,529,
5/10/2018,3/1/2019,4,1.9551,1.9562,1.9293,628,
5/10/2018,4/1/2019,1,66.86,66.89,65.95,4102,
5/10/2018,4/1/2019,3,2.1778,2.1791,2.1495,377,
5/10/2018,4/1/2019,4,2.1194,2.1203,2.0938,537,
5/10/2018,5/1/2019,1,66.24,66.29,65.5,2145,
5/10/2018,5/1/2019,3,2.1665,2.1659,2.1421,345,
5/10/2018,5/1/2019,4,2.1186,2.1067,2.1067,279,
5/10/2018,6/1/2019,1,65.62,65.73,64.75,17580,
5/10/2018,6/1/2019,3,2.1581,2.1595,2.1317,870,
5/10/2018,6/1/2019,4,2.1048,2.1067,2.0796,809,
5/10/2018,7/1/2019,1,65.01,65.01,64.64,1351,
5/10/2018,7/1/2019,3,2.1555,,,4,
5/10/2018,7/1/2019,4,2.0828,,,10,
5/10/2018,8/1/2019,1,64.41,64.3,63.98,1406,
5/10/2018,8/1/2019,3,2.157,,,1,
5/10/2018,8/1/2019,4,2.0551,,,8,
5/10/2018,9/1/2019,1,63.85,63.51,63.51,2679,
5/10/2018,9/1/2019,3,2.163,,,0,
5/10/2018,9/1/2019,4,2.0161,,,6,
5/10/2018,10/1/2019,1,63.33,62.9,,314,
5/10/2018,10/1/2019,3,2.1695,,,0,
5/10/2018,10/1/2019,4,1.8721,,,9,
5/10/2018,11/1/2019,1,62.83,62.42,,729,
5/10/2018,11/1/2019,3,2.1776,,,0,
5/10/2018,11/1/2019,4,1.8304,,,8,
5/10/2018,12/1/2019,1,62.35,62.48,61.61,21606,
5/10/2018,12/1/2019,3,2.1847,2.1852,2.1567,121,
5/10/2018,12/1/2019,4,1.8179,1.8194,1.7987,120,
5/10/2018,1/1/2020,1,61.84,61.91,61.5,454,
5/10/2018,1/1/2020,3,2.1907,,,0,
5/10/2018,1/1/2020,4,1.8142,,,0,
5/10/2018,2/1/2020,1,61.36,60.94,,370,
5/10/2018,2/1/2020,3,2.1892,,,0,
5/10/2018,2/1/2020,4,1.8164,,,0,
5/10/2018,3/1/2020,1,60.91,60.48,,314,
5/10/2018,3/1/2020,3,2.1764,2.162,2.162,6,
5/10/2018,3/1/2020,4,1.8286,,,0,
5/10/2018,4/1/2020,1,60.49,,,6,
5/10/2018,4/1/2020,3,2.1546,,,0,
5/10/2018,4/1/2020,4,2.0118,,,0,
5/10/2018,5/1/2020,1,60.1,,,37,
5/10/2018,5/1/2020,3,2.1378,,,0,
5/10/2018,5/1/2020,4,2.0073,,,0,
5/10/2018,6/1/2020,1,59.76,59.85,59.13,1309,
5/10/2018,6/1/2020,3,2.1239,,,0,
5/10/2018,6/1/2020,4,1.9931,,,0,
5/10/2018,7/1/2020,1,59.38,,,77,
5/10/2018,7/1/2020,3,2.1176,,,0,
5/10/2018,7/1/2020,4,1.969,,,0,
5/10/2018,8/1/2020,1,59.03,,,10,
5/10/2018,8/1/2020,3,2.1105,,,0,
5/10/2018,8/1/2020,4,1.9379,,,0,
5/10/2018,9/1/2020,1,58.68,,,10,
5/10/2018,9/1/2020,3,2.1047,,,0,
5/10/2018,9/1/2020,4,1.9061,,,0,
5/10/2018,10/1/2020,1,58.36,,,63,
5/10/2018,10/1/2020,3,2.096,,,0,
5/10/2018,10/1/2020,4,1.773,,,0,
5/10/2018,11/1/2020,1,58.07,,,105,
5/10/2018,11/1/2020,3,2.0876,,,0,
5/10/2018,11/1/2020,4,1.7366,,,0,
5/10/2018,12/1/2020,1,57.82,57.94,57.19,4167,
5/10/2018,12/1/2020,3,2.0803,,,12,
5/10/2018,12/1/2020,4,1.7032,,,0,
5/10/2018,1/1/2021,1,57.54,57.56,57.53,62,
5/10/2018,1/1/2021,3,2.0817,,,0,
5/10/2018,1/1/2021,4,1.7042,,,0,
5/10/2018,2/1/2021,1,57.27,,,150,
5/10/2018,2/1/2021,3,2.079,,,0,
5/10/2018,2/1/2021,4,1.7101,,,0,
5/10/2018,3/1/2021,1,57,,,50,
5/10/2018,3/1/2021,3,2.0711,,,0,
5/10/2018,3/1/2021,4,1.7262,,,0,
5/10/2018,4/1/2021,1,56.71,,,0,
5/10/2018,4/1/2021,3,2.0581,,,0,
5/10/2018,4/1/2021,4,1.9249,,,0,
5/10/2018,5/1/2021,1,56.46,,,0,
5/10/2018,5/1/2021,3,2.0549,,,0,
5/10/2018,5/1/2021,4,1.924,,,0,
5/10/2018,6/1/2021,1,56.17,,,25,
5/10/2018,6/1/2021,3,2.0448,,,0,
5/10/2018,6/1/2021,4,1.9157,,,0,
5/10/2018,7/1/2021,1,55.87,,,0,
5/10/2018,7/1/2021,3,2.0382,,,0,
5/10/2018,7/1/2021,4,1.8955,,,0,
5/10/2018,8/1/2021,1,55.63,,,0,
5/10/2018,8/1/2021,3,2.0358,,,0,
5/10/2018,8/1/2021,4,1.8685,,,0,
5/10/2018,9/1/2021,1,55.46,,,0,
5/10/2018,9/1/2021,3,2.0339,,,0,
5/10/2018,9/1/2021,4,1.8405,,,0,
5/10/2018,10/1/2021,1,55.32,,,0,
5/10/2018,10/1/2021,3,2.0321,,,0,
5/10/2018,10/1/2021,4,1.7113,,,0,
5/10/2018,11/1/2021,1,55.17,,,0,
5/10/2018,11/1/2021,3,2.0278,,,0,
5/10/2018,11/1/2021,4,1.6788,,,0,
5/10/2018,12/1/2021,1,54.97,55.01,54.5,254,
5/10/2018,12/1/2021,3,2.0247,,,0,
5/10/2018,12/1/2021,4,1.6492,,,0,
5/10/2018,1/1/2022,1,54.73,,,0,
5/10/2018,1/1/2022,3,2.0307,,,0,
5/10/2018,1/1/2022,4,1.6542,,,0,
5/10/2018,2/1/2022,1,54.59,,,0,
5/10/2018,3/1/2022,1,54.41,,,0,
5/10/2018,4/1/2022,1,54.25,,,0,
5/10/2018,5/1/2022,1,54.16,,,0,
5/10/2018,6/1/2022,1,54.02,,,0,
5/10/2018,7/1/2022,1,53.84,,,0,
5/10/2018,8/1/2022,1,53.79,,,0,
5/10/2018,9/1/2022,1,53.71,,,0,
5/10/2018,10/1/2022,1,53.56,,,0,
5/10/2018,11/1/2022,1,53.58,,,0,
5/10/2018,12/1/2022,1,53.3,53.15,52.88,58,
5/10/2018,1/1/2023,1,53.24,,,0,
5/10/2018,2/1/2023,1,53.16,,,0,
5/10/2018,3/1/2023,1,53.12,,,0,
5/10/2018,4/1/2023,1,52.99,,,0,
5/10/2018,5/1/2023,1,52.92,,,0,
5/10/2018,6/1/2023,1,52.9,,,0,
5/10/2018,7/1/2023,1,52.8,,,0,
5/10/2018,8/1/2023,1,52.69,,,0,
5/10/2018,9/1/2023,1,52.7,,,0,
5/10/2018,10/1/2023,1,52.61,,,0,
5/10/2018,11/1/2023,1,52.56,,,0,
5/10/2018,12/1/2023,1,52.51,,,0,
5/10/2018,1/1/2024,1,52.51,,,0,
5/10/2018,2/1/2024,1,52.5,,,0,
5/10/2018,3/1/2024,1,52.5,,,0,
5/10/2018,4/1/2024,1,52.47,,,0,
5/10/2018,5/1/2024,1,52.48,,,0,
5/10/2018,6/1/2024,1,52.42,,,0,
5/10/2018,7/1/2024,1,52.44,,,0,
5/10/2018,8/1/2024,1,52.43,,,0,
5/10/2018,9/1/2024,1,52.43,,,0,
5/10/2018,10/1/2024,1,52.4,,,0,
5/10/2018,11/1/2024,1,52.41,,,0,
5/10/2018,12/1/2024,1,52.36,,,0,
5/10/2018,1/1/2025,1,52.39,,,0,
5/10/2018,2/1/2025,1,52.43,,,0,
5/10/2018,3/1/2025,1,52.46,,,0,
5/10/2018,4/1/2025,1,52.49,,,0,
5/10/2018,5/1/2025,1,52.53,,,0,
5/10/2018,6/1/2025,1,52.56,,,0,
5/10/2018,7/1/2025,1,52.6,,,0,
5/10/2018,8/1/2025,1,52.63,,,0,
5/10/2018,9/1/2025,1,52.67,,,0,
5/10/2018,10/1/2025,1,52.7,,,0,
5/10/2018,11/1/2025,1,52.74,,,0,
5/10/2018,12/1/2025,1,52.78,,,0,
5/10/2018,1/1/2026,1,52.86,,,0,
5/10/2018,2/1/2026,1,52.9,,,0,
5/10/2018,3/1/2026,1,52.93,,,0,
5/10/2018,4/1/2026,1,52.96,,,0,
5/10/2018,5/1/2026,1,53,,,0,
5/10/2018,6/1/2026,1,53.03,,,0,
5/10/2018,7/1/2026,1,53.06,,,0,
5/10/2018,8/1/2026,1,53.1,,,0,
5/10/2018,9/1/2026,1,53.13,,,0,
5/10/2018,10/1/2026,1,53.16,,,0,
5/10/2018,11/1/2026,1,53.2,,,0,
5/10/2018,12/1/2026,1,53.23,,,0,
5/10/2018,1/1/2027,1,53.26,,,0,
5/10/2018,2/1/2027,1,53.29,,,0,
5/11/2018,6/1/2018,1,70.7,71.63,70.45,622157,
5/11/2018,6/1/2018,3,2.222,2.2346,2.2127,63310,
5/11/2018,6/1/2018,4,2.1888,2.1959,2.18,72883,
5/11/2018,7/1/2018,1,70.68,71.56,70.44,213115,
5/11/2018,7/1/2018,3,2.2154,2.2274,2.2079,53188,
5/11/2018,7/1/2018,4,2.1856,2.1925,2.1773,53270,
5/11/2018,8/1/2018,1,70.47,71.28,70.24,77635,
5/11/2018,8/1/2018,3,2.2143,2.2252,2.2072,30616,
5/11/2018,8/1/2018,4,2.1756,2.182,2.1675,22021,
5/11/2018,9/1/2018,1,70.09,70.82,69.87,61030,
5/11/2018,9/1/2018,3,2.2157,2.2257,2.2084,20242,
5/11/2018,9/1/2018,4,2.1558,2.162,2.1486,18885,
5/11/2018,10/1/2018,1,69.66,70.31,69.45,39328,
5/11/2018,10/1/2018,3,2.2157,2.2256,2.2088,8484,
5/11/2018,10/1/2018,4,2.0263,2.0319,2.0192,8265,
5/11/2018,11/1/2018,1,69.24,69.75,69.08,23525,
5/11/2018,11/1/2018,3,2.2149,2.2247,2.2084,5458,
5/11/2018,11/1/2018,4,1.9877,1.9937,1.9811,5884,
5/11/2018,12/1/2018,1,68.81,69.36,68.61,85572,
5/11/2018,12/1/2018,3,2.2127,2.2226,2.2063,7904,
5/11/2018,12/1/2018,4,1.9594,1.9648,1.9522,7501,
5/11/2018,1/1/2019,1,68.37,68.79,68.22,27735,
5/11/2018,1/1/2019,3,2.2128,2.2221,2.2065,1550,
5/11/2018,1/1/2019,4,1.949,1.9539,1.9411,3034,
5/11/2018,2/1/2019,1,67.82,68.2,67.66,9210,
5/11/2018,2/1/2019,3,2.2078,2.2168,2.2015,279,
5/11/2018,2/1/2019,4,1.9481,1.9522,1.9399,1228,
5/11/2018,3/1/2019,1,67.21,67.57,67.07,9443,
5/11/2018,3/1/2019,3,2.1958,2.2046,2.1896,196,
5/11/2018,3/1/2019,4,1.9558,1.9603,1.9474,925,
5/11/2018,4/1/2019,1,66.61,66.88,66.6,1778,
5/11/2018,4/1/2019,3,2.1782,2.1869,2.172,163,
5/11/2018,4/1/2019,4,2.1193,2.1237,2.1118,540,
5/11/2018,5/1/2019,1,66.03,66.32,65.97,1405,
5/11/2018,5/1/2019,3,2.1677,2.175,2.1625,90,
5/11/2018,5/1/2019,4,2.1184,2.1155,2.115,397,
5/11/2018,6/1/2019,1,65.47,65.69,65.29,16666,
5/11/2018,6/1/2019,3,2.1599,2.1679,2.1525,630,
5/11/2018,6/1/2019,4,2.1037,2.1089,2.0976,435,
5/11/2018,7/1/2019,1,64.88,64.95,64.72,1256,
5/11/2018,7/1/2019,3,2.1573,2.168,2.1588,28,
5/11/2018,7/1/2019,4,2.0816,,,0,
5/11/2018,8/1/2019,1,64.32,64.37,64.36,1230,
5/11/2018,8/1/2019,3,2.1584,2.17,2.1615,16,
5/11/2018,8/1/2019,4,2.0542,,,0,
5/11/2018,9/1/2019,1,63.79,63.88,63.83,1946,
5/11/2018,9/1/2019,3,2.1644,2.175,2.1693,14,
5/11/2018,9/1/2019,4,2.0199,,,117,
5/11/2018,10/1/2019,1,63.3,,,548,
5/11/2018,10/1/2019,3,2.1709,2.1825,2.1775,22,
5/11/2018,10/1/2019,4,1.8794,,,0,
5/11/2018,11/1/2019,1,62.82,,,794,
5/11/2018,11/1/2019,3,2.1787,2.1875,2.1858,27,
5/11/2018,11/1/2019,4,1.8411,,,0,
5/11/2018,12/1/2019,1,62.37,62.52,62.15,20896,
5/11/2018,12/1/2019,3,2.1857,2.1937,2.1795,212,
5/11/2018,12/1/2019,4,1.8199,1.8242,1.8128,218,
5/11/2018,1/1/2020,1,61.88,61.71,61.71,564,
5/11/2018,1/1/2020,3,2.1917,2.2,,4,
5/11/2018,1/1/2020,4,1.8172,,,3,
5/11/2018,2/1/2020,1,61.42,,,575,
5/11/2018,2/1/2020,3,2.1902,2.205,2.205,2,
5/11/2018,2/1/2020,4,1.8194,,,0,
5/11/2018,3/1/2020,1,60.99,,,301,
5/11/2018,3/1/2020,3,2.1774,,,0,
5/11/2018,3/1/2020,4,1.8316,,,0,
5/11/2018,4/1/2020,1,60.59,,,25,
5/11/2018,4/1/2020,3,2.1556,,,0,
5/11/2018,4/1/2020,4,2.0148,,,0,
5/11/2018,5/1/2020,1,60.22,,,62,
5/11/2018,5/1/2020,3,2.1388,,,0,
5/11/2018,5/1/2020,4,2.0103,,,0,
5/11/2018,6/1/2020,1,59.88,59.9,59.61,1407,
5/11/2018,6/1/2020,3,2.1249,,,0,
5/11/2018,6/1/2020,4,1.9961,,,0,
5/11/2018,7/1/2020,1,59.51,,,82,
5/11/2018,7/1/2020,3,2.1186,,,0,
5/11/2018,7/1/2020,4,1.972,,,0,
5/11/2018,8/1/2020,1,59.16,,,17,
5/11/2018,8/1/2020,3,2.1115,,,0,
5/11/2018,8/1/2020,4,1.9409,,,0,
5/11/2018,9/1/2020,1,58.81,,,64,
5/11/2018,9/1/2020,3,2.1057,,,0,
5/11/2018,9/1/2020,4,1.9091,,,0,
5/11/2018,10/1/2020,1,58.54,,,30,
5/11/2018,10/1/2020,3,2.097,,,0,
5/11/2018,10/1/2020,4,1.776,,,0,
5/11/2018,11/1/2020,1,58.25,,,96,
5/11/2018,11/1/2020,3,2.0886,,,0,
5/11/2018,11/1/2020,4,1.7396,,,0,
5/11/2018,12/1/2020,1,58.01,58.1,57.69,4594,
5/11/2018,12/1/2020,3,2.0813,,,0,
5/11/2018,12/1/2020,4,1.7062,,,0,
5/11/2018,1/1/2021,1,57.73,,,79,
5/11/2018,1/1/2021,3,2.0827,,,0,
5/11/2018,1/1/2021,4,1.7072,,,0,
5/11/2018,2/1/2021,1,57.45,,,57,
5/11/2018,2/1/2021,3,2.08,,,0,
5/11/2018,2/1/2021,4,1.7131,,,0,
5/11/2018,3/1/2021,1,57.18,,,0,
5/11/2018,3/1/2021,3,2.0721,,,0,
5/11/2018,3/1/2021,4,1.7292,,,0,
5/11/2018,4/1/2021,1,56.89,,,0,
5/11/2018,4/1/2021,3,2.0591,,,0,
5/11/2018,4/1/2021,4,1.9279,,,0,
5/11/2018,5/1/2021,1,56.64,,,0,
5/11/2018,5/1/2021,3,2.0559,,,0,
5/11/2018,5/1/2021,4,1.927,,,0,
5/11/2018,6/1/2021,1,56.38,,,28,
5/11/2018,6/1/2021,3,2.0458,,,0,
5/11/2018,6/1/2021,4,1.9187,,,0,
5/11/2018,7/1/2021,1,56.08,,,0,
5/11/2018,7/1/2021,3,2.0392,,,0,
5/11/2018,7/1/2021,4,1.8985,,,0,
5/11/2018,8/1/2021,1,55.84,,,0,
5/11/2018,8/1/2021,3,2.0368,,,0,
5/11/2018,8/1/2021,4,1.8715,,,0,
5/11/2018,9/1/2021,1,55.67,,,0,
5/11/2018,9/1/2021,3,2.0349,,,0,
5/11/2018,9/1/2021,4,1.8435,,,0,
5/11/2018,10/1/2021,1,55.53,,,0,
5/11/2018,10/1/2021,3,2.0331,,,0,
5/11/2018,10/1/2021,4,1.7143,,,0,
5/11/2018,11/1/2021,1,55.38,,,0,
5/11/2018,11/1/2021,3,2.0288,,,0,
5/11/2018,11/1/2021,4,1.6818,,,0,
5/11/2018,12/1/2021,1,55.18,55.3,55,403,
5/11/2018,12/1/2021,3,2.0257,,,0,
5/11/2018,12/1/2021,4,1.6522,,,0,
5/11/2018,1/1/2022,1,54.94,,,0,
5/11/2018,1/1/2022,3,2.0317,,,0,
5/11/2018,1/1/2022,4,1.6572,,,0,
5/11/2018,2/1/2022,1,54.8,,,0,
5/11/2018,3/1/2022,1,54.62,,,0,
5/11/2018,4/1/2022,1,54.44,,,0,
5/11/2018,5/1/2022,1,54.35,,,0,
5/11/2018,6/1/2022,1,54.21,,,0,
5/11/2018,7/1/2022,1,54.03,,,0,
5/11/2018,8/1/2022,1,53.98,,,0,
5/11/2018,9/1/2022,1,53.9,,,0,
5/11/2018,10/1/2022,1,53.75,,,0,
5/11/2018,11/1/2022,1,53.77,,,0,
5/11/2018,12/1/2022,1,53.51,53.51,53.5,57,
5/11/2018,1/1/2023,1,53.45,,,0,
5/11/2018,2/1/2023,1,53.37,,,0,
5/11/2018,3/1/2023,1,53.33,,,0,
5/11/2018,4/1/2023,1,53.2,,,0,
5/11/2018,5/1/2023,1,53.13,,,0,
5/11/2018,6/1/2023,1,53.1,,,0,
5/11/2018,7/1/2023,1,53,,,0,
5/11/2018,8/1/2023,1,52.89,,,0,
5/11/2018,9/1/2023,1,52.9,,,0,
5/11/2018,10/1/2023,1,52.81,,,0,
5/11/2018,11/1/2023,1,52.76,,,0,
5/11/2018,12/1/2023,1,52.7,,,1,
5/11/2018,1/1/2024,1,52.7,,,0,
5/11/2018,2/1/2024,1,52.69,,,0,
5/11/2018,3/1/2024,1,52.69,,,0,
5/11/2018,4/1/2024,1,52.66,,,0,
5/11/2018,5/1/2024,1,52.67,,,0,
5/11/2018,6/1/2024,1,52.61,,,0,
5/11/2018,7/1/2024,1,52.63,,,0,
5/11/2018,8/1/2024,1,52.62,,,0,
5/11/2018,9/1/2024,1,52.62,,,0,
5/11/2018,10/1/2024,1,52.59,,,0,
5/11/2018,11/1/2024,1,52.6,,,0,
5/11/2018,12/1/2024,1,52.55,,,0,
5/11/2018,1/1/2025,1,52.58,,,0,
5/11/2018,2/1/2025,1,52.62,,,0,
5/11/2018,3/1/2025,1,52.65,,,0,
5/11/2018,4/1/2025,1,52.68,,,0,
5/11/2018,5/1/2025,1,52.72,,,0,
5/11/2018,6/1/2025,1,52.75,,,0,
5/11/2018,7/1/2025,1,52.79,,,0,
5/11/2018,8/1/2025,1,52.82,,,0,
5/11/2018,9/1/2025,1,52.86,,,0,
5/11/2018,10/1/2025,1,52.89,,,0,
5/11/2018,11/1/2025,1,52.93,,,0,
5/11/2018,12/1/2025,1,52.97,,,0,
5/11/2018,1/1/2026,1,53.05,,,0,
5/11/2018,2/1/2026,1,53.09,,,0,
5/11/2018,3/1/2026,1,53.12,,,0,
5/11/2018,4/1/2026,1,53.15,,,0,
5/11/2018,5/1/2026,1,53.19,,,0,
5/11/2018,6/1/2026,1,53.22,,,0,
5/11/2018,7/1/2026,1,53.25,,,0,
5/11/2018,8/1/2026,1,53.29,,,0,
5/11/2018,9/1/2026,1,53.32,,,0,
5/11/2018,10/1/2026,1,53.35,,,0,
5/11/2018,11/1/2026,1,53.39,,,0,
5/11/2018,12/1/2026,1,53.42,,,0,
5/11/2018,1/1/2027,1,53.45,,,0,
5/11/2018,2/1/2027,1,53.48,,,0,
5/14/2018,6/1/2018,1,70.96,71.26,70.26,578188,
5/14/2018,6/1/2018,3,2.2496,2.2547,2.2097,63833,
5/14/2018,6/1/2018,4,2.2002,2.2053,2.1676,61426,
5/14/2018,7/1/2018,1,70.99,71.24,70.24,238986,
5/14/2018,7/1/2018,3,2.2412,2.2473,2.2029,51487,
5/14/2018,7/1/2018,4,2.1995,2.2038,2.1655,43171,
5/14/2018,8/1/2018,1,70.81,71.03,70.03,91781,
5/14/2018,8/1/2018,3,2.2378,2.2438,2.2019,26073,
5/14/2018,8/1/2018,4,2.1911,2.1953,2.1567,15969,
5/14/2018,9/1/2018,1,70.45,70.65,69.68,55563,
5/14/2018,9/1/2018,3,2.2374,2.2436,2.2033,15043,
5/14/2018,9/1/2018,4,2.1727,2.1774,2.1377,12815,
5/14/2018,10/1/2018,1,70.04,70.18,69.25,37156,
5/14/2018,10/1/2018,3,2.2367,2.2429,2.2032,6951,
5/14/2018,10/1/2018,4,2.044,2.0488,2.01,6046,
5/14/2018,11/1/2018,1,69.63,69.78,68.86,21116,
5/14/2018,11/1/2018,3,2.2357,2.2418,2.2023,3769,
5/14/2018,11/1/2018,4,2.0063,2.0115,1.9714,3442,
5/14/2018,12/1/2018,1,69.21,69.37,68.4,80873,
5/14/2018,12/1/2018,3,2.2333,2.2394,2.1998,9745,
5/14/2018,12/1/2018,4,1.9786,1.9838,1.9436,6163,
5/14/2018,1/1/2019,1,68.75,68.86,67.99,8945,
5/14/2018,1/1/2019,3,2.2331,2.2391,2.2,1052,
5/14/2018,1/1/2019,4,1.9682,1.9732,1.9332,1714,
5/14/2018,2/1/2019,1,68.19,68.28,67.43,7006,
5/14/2018,2/1/2019,3,2.2275,2.2335,2.1952,1029,
5/14/2018,2/1/2019,4,1.9669,1.9716,1.9325,584,
5/14/2018,3/1/2019,1,67.58,67.68,66.86,13806,
5/14/2018,3/1/2019,3,2.2151,2.2211,2.1834,961,
5/14/2018,3/1/2019,4,1.9738,1.9783,1.9401,585,
5/14/2018,4/1/2019,1,66.98,67.09,66.33,3549,
5/14/2018,4/1/2019,3,2.1979,2.2039,2.168,402,
5/14/2018,4/1/2019,4,2.1374,2.1415,2.1042,647,
5/14/2018,5/1/2019,1,66.39,66.46,65.76,1351,
5/14/2018,5/1/2019,3,2.1875,2.1898,2.1778,137,
5/14/2018,5/1/2019,4,2.1366,2.1213,2.1213,510,
5/14/2018,6/1/2019,1,65.83,65.93,65.09,14022,
5/14/2018,6/1/2019,3,2.1791,2.184,2.1474,579,
5/14/2018,6/1/2019,4,2.1217,2.1253,2.0895,661,
5/14/2018,7/1/2019,1,65.24,,,409,
5/14/2018,7/1/2019,3,2.1757,2.1725,2.1723,37,
5/14/2018,7/1/2019,4,2.0991,,,22,
5/14/2018,8/1/2019,1,64.67,,,376,
5/14/2018,8/1/2019,3,2.1761,2.1733,2.1733,13,
5/14/2018,8/1/2019,4,2.0718,,,1,
5/14/2018,9/1/2019,1,64.14,,,904,
5/14/2018,9/1/2019,3,2.1819,2.1794,2.1792,8,
5/14/2018,9/1/2019,4,2.0383,,,0,
5/14/2018,10/1/2019,1,63.64,,,447,
5/14/2018,10/1/2019,3,2.1879,2.185,2.1804,12,
5/14/2018,10/1/2019,4,1.8978,,,0,
5/14/2018,11/1/2019,1,63.16,,,126,
5/14/2018,11/1/2019,3,2.1952,2.1927,2.1927,13,
5/14/2018,11/1/2019,4,1.8595,,,0,
5/14/2018,12/1/2019,1,62.72,62.8,61.98,17976,
5/14/2018,12/1/2019,3,2.2016,2.206,2.176,187,
5/14/2018,12/1/2019,4,1.8381,1.8368,1.8131,175,
5/14/2018,1/1/2020,1,62.22,61.93,61.8,112,
5/14/2018,1/1/2020,3,2.2072,,,2,
5/14/2018,1/1/2020,4,1.8349,,,0,
5/14/2018,2/1/2020,1,61.76,,,200,
5/14/2018,2/1/2020,3,2.2057,,,0,
5/14/2018,2/1/2020,4,1.8371,,,0,
5/14/2018,3/1/2020,1,61.32,,,118,
5/14/2018,3/1/2020,3,2.1929,,,0,
5/14/2018,3/1/2020,4,1.8493,,,0,
5/14/2018,4/1/2020,1,60.91,,,3,
5/14/2018,4/1/2020,3,2.1711,,,0,
5/14/2018,4/1/2020,4,2.0325,,,0,
5/14/2018,5/1/2020,1,60.54,,,0,
5/14/2018,5/1/2020,3,2.1543,,,0,
5/14/2018,5/1/2020,4,2.028,,,0,
5/14/2018,6/1/2020,1,60.21,60.1,59.51,1549,
5/14/2018,6/1/2020,3,2.1404,,,0,
5/14/2018,6/1/2020,4,2.0138,,,0,
5/14/2018,7/1/2020,1,59.84,,,66,
5/14/2018,7/1/2020,3,2.1341,,,0,
5/14/2018,7/1/2020,4,1.9897,,,0,
5/14/2018,8/1/2020,1,59.49,,,29,
5/14/2018,8/1/2020,3,2.127,,,0,
5/14/2018,8/1/2020,4,1.9586,,,0,
5/14/2018,9/1/2020,1,59.15,,,18,
5/14/2018,9/1/2020,3,2.1212,,,0,
5/14/2018,9/1/2020,4,1.9268,,,0,
5/14/2018,10/1/2020,1,58.85,,,10,
5/14/2018,10/1/2020,3,2.1125,,,0,
5/14/2018,10/1/2020,4,1.7937,,,0,
5/14/2018,11/1/2020,1,58.55,,,6,
5/14/2018,11/1/2020,3,2.1041,,,0,
5/14/2018,11/1/2020,4,1.7573,,,0,
5/14/2018,12/1/2020,1,58.32,58.41,57.63,2844,
5/14/2018,12/1/2020,3,2.0968,,,0,
5/14/2018,12/1/2020,4,1.7239,,,0,
5/14/2018,1/1/2021,1,58.03,,,0,
5/14/2018,1/1/2021,3,2.0982,,,0,
5/14/2018,1/1/2021,4,1.7249,,,0,
5/14/2018,2/1/2021,1,57.76,,,0,
5/14/2018,2/1/2021,3,2.0955,,,0,
5/14/2018,2/1/2021,4,1.7308,,,0,
5/14/2018,3/1/2021,1,57.5,,,0,
5/14/2018,3/1/2021,3,2.0876,,,0,
5/14/2018,3/1/2021,4,1.7469,,,0,
5/14/2018,4/1/2021,1,57.22,,,0,
5/14/2018,4/1/2021,3,2.0746,,,0,
5/14/2018,4/1/2021,4,1.9456,,,0,
5/14/2018,5/1/2021,1,56.98,,,0,
5/14/2018,5/1/2021,3,2.0714,,,0,
5/14/2018,5/1/2021,4,1.9447,,,0,
5/14/2018,6/1/2021,1,56.72,,,57,
5/14/2018,6/1/2021,3,2.0613,,,0,
5/14/2018,6/1/2021,4,1.9364,,,0,
5/14/2018,7/1/2021,1,56.42,,,0,
5/14/2018,7/1/2021,3,2.0547,,,0,
5/14/2018,7/1/2021,4,1.9162,,,0,
5/14/2018,8/1/2021,1,56.18,,,0,
5/14/2018,8/1/2021,3,2.0523,,,0,
5/14/2018,8/1/2021,4,1.8892,,,0,
5/14/2018,9/1/2021,1,56.01,,,0,
5/14/2018,9/1/2021,3,2.0504,,,0,
5/14/2018,9/1/2021,4,1.8612,,,0,
5/14/2018,10/1/2021,1,55.87,,,0,
5/14/2018,10/1/2021,3,2.0486,,,0,
5/14/2018,10/1/2021,4,1.732,,,0,
5/14/2018,11/1/2021,1,55.72,,,0,
5/14/2018,11/1/2021,3,2.0443,,,0,
5/14/2018,11/1/2021,4,1.6995,,,0,
5/14/2018,12/1/2021,1,55.51,55.6,55,642,
5/14/2018,12/1/2021,3,2.0412,,,0,
5/14/2018,12/1/2021,4,1.6699,,,0,
5/14/2018,1/1/2022,1,55.27,,,0,
5/14/2018,1/1/2022,3,2.0472,,,0,
5/14/2018,1/1/2022,4,1.6749,,,0,
5/14/2018,2/1/2022,1,55.13,,,0,
5/14/2018,3/1/2022,1,54.95,,,0,
5/14/2018,4/1/2022,1,54.77,,,0,
5/14/2018,5/1/2022,1,54.68,,,0,
5/14/2018,6/1/2022,1,54.54,,,0,
5/14/2018,7/1/2022,1,54.36,,,0,
5/14/2018,8/1/2022,1,54.31,,,0,
5/14/2018,9/1/2022,1,54.23,,,0,
5/14/2018,10/1/2022,1,54.08,,,0,
5/14/2018,11/1/2022,1,54.1,,,0,
5/14/2018,12/1/2022,1,53.84,,,134,
5/14/2018,1/1/2023,1,53.78,,,0,
5/14/2018,2/1/2023,1,53.7,,,0,
5/14/2018,3/1/2023,1,53.66,,,0,
5/14/2018,4/1/2023,1,53.53,,,0,
5/14/2018,5/1/2023,1,53.46,,,0,
5/14/2018,6/1/2023,1,53.43,,,0,
5/14/2018,7/1/2023,1,53.33,,,0,
5/14/2018,8/1/2023,1,53.22,,,0,
5/14/2018,9/1/2023,1,53.23,,,0,
5/14/2018,10/1/2023,1,53.14,,,0,
5/14/2018,11/1/2023,1,53.09,,,0,
5/14/2018,12/1/2023,1,53.03,52.8,52.7,3,
5/14/2018,1/1/2024,1,53.03,,,0,
5/14/2018,2/1/2024,1,53.02,,,0,
5/14/2018,3/1/2024,1,53.02,,,0,
5/14/2018,4/1/2024,1,52.99,,,0,
5/14/2018,5/1/2024,1,53,,,0,
5/14/2018,6/1/2024,1,52.94,,,0,
5/14/2018,7/1/2024,1,52.96,,,0,
5/14/2018,8/1/2024,1,52.95,,,0,
5/14/2018,9/1/2024,1,52.95,,,0,
5/14/2018,10/1/2024,1,52.92,,,0,
5/14/2018,11/1/2024,1,52.93,,,0,
5/14/2018,12/1/2024,1,52.88,52.56,,0,
5/14/2018,1/1/2025,1,52.91,,,0,
5/14/2018,2/1/2025,1,52.95,,,0,
5/14/2018,3/1/2025,1,52.98,,,0,
5/14/2018,4/1/2025,1,53.01,,,0,
5/14/2018,5/1/2025,1,53.05,,,0,
5/14/2018,6/1/2025,1,53.08,,,0,
5/14/2018,7/1/2025,1,53.12,,,0,
5/14/2018,8/1/2025,1,53.15,,,0,
5/14/2018,9/1/2025,1,53.19,,,0,
5/14/2018,10/1/2025,1,53.22,,,0,
5/14/2018,11/1/2025,1,53.26,,,0,
5/14/2018,12/1/2025,1,53.3,,,0,
5/14/2018,1/1/2026,1,53.38,,,0,
5/14/2018,2/1/2026,1,53.42,,,0,
5/14/2018,3/1/2026,1,53.45,,,0,
5/14/2018,4/1/2026,1,53.48,,,0,
5/14/2018,5/1/2026,1,53.52,,,0,
5/14/2018,6/1/2026,1,53.55,,,0,
5/14/2018,7/1/2026,1,53.58,,,0,
5/14/2018,8/1/2026,1,53.62,,,0,
5/14/2018,9/1/2026,1,53.65,,,0,
5/14/2018,10/1/2026,1,53.68,,,0,
5/14/2018,11/1/2026,1,53.72,,,0,
5/14/2018,12/1/2026,1,53.75,,,0,
5/14/2018,1/1/2027,1,53.78,,,0,
5/14/2018,2/1/2027,1,53.81,,,0,
5/15/2018,6/1/2018,1,71.31,71.92,70.42,802782,
5/15/2018,6/1/2018,3,2.249,2.2721,2.238,67449,
5/15/2018,6/1/2018,4,2.2048,2.2226,2.1854,73644,
5/15/2018,7/1/2018,1,71.37,71.95,70.48,345899,
5/15/2018,7/1/2018,3,2.2431,2.2647,2.2326,51579,
5/15/2018,7/1/2018,4,2.2045,2.2227,2.1871,59174,
5/15/2018,8/1/2018,1,71.15,71.78,70.32,152742,
5/15/2018,8/1/2018,3,2.2407,2.2626,2.2302,28888,
5/15/2018,8/1/2018,4,2.1967,2.2143,2.1802,24261,
5/15/2018,9/1/2018,1,70.72,71.39,69.94,124113,
5/15/2018,9/1/2018,3,2.2419,2.2626,2.23,13571,
5/15/2018,9/1/2018,4,2.1796,2.196,2.1636,22126,
5/15/2018,10/1/2018,1,70.23,70.95,69.54,77463,
5/15/2018,10/1/2018,3,2.2426,2.262,2.2302,11210,
5/15/2018,10/1/2018,4,2.0518,2.067,2.036,11009,
5/15/2018,11/1/2018,1,69.78,70.51,69.14,31007,
5/15/2018,11/1/2018,3,2.2418,2.2611,2.2299,5471,
5/15/2018,11/1/2018,4,2.014,2.0296,1.9989,5479,
5/15/2018,12/1/2018,1,69.34,70.11,68.76,120148,
5/15/2018,12/1/2018,3,2.2391,2.259,2.227,10246,
5/15/2018,12/1/2018,4,1.9869,2.0018,1.972,7662,
5/15/2018,1/1/2019,1,68.86,69.51,68.32,18359,
5/15/2018,1/1/2019,3,2.2387,2.2582,2.2276,1636,
5/15/2018,1/1/2019,4,1.9773,1.9912,1.9617,2197,
5/15/2018,2/1/2019,1,68.29,69,67.81,7676,
5/15/2018,2/1/2019,3,2.2332,2.2529,2.2226,800,
5/15/2018,2/1/2019,4,1.9771,1.9901,1.961,659,
5/15/2018,3/1/2019,1,67.69,68.4,67.24,10658,
5/15/2018,3/1/2019,3,2.2211,2.2405,2.2107,990,
5/15/2018,3/1/2019,4,1.9855,1.9976,1.9688,862,
5/15/2018,4/1/2019,1,67.09,67.68,66.64,3802,
5/15/2018,4/1/2019,3,2.2051,2.2235,2.1943,621,
5/15/2018,4/1/2019,4,2.1507,2.1603,2.1321,571,
5/15/2018,5/1/2019,1,66.5,67,66.06,2276,
5/15/2018,5/1/2019,3,2.1959,2.2108,2.1871,453,
5/15/2018,5/1/2019,4,2.1501,2.1501,2.1357,172,
5/15/2018,6/1/2019,1,65.95,66.64,65.49,24886,
5/15/2018,6/1/2019,3,2.1889,2.2054,2.1751,1798,
5/15/2018,6/1/2019,4,2.1358,2.1459,2.1162,543,
5/15/2018,7/1/2019,1,65.38,65.64,65.35,2485,
5/15/2018,7/1/2019,3,2.1853,2.1795,,41,
5/15/2018,7/1/2019,4,2.1129,,,6,
5/15/2018,8/1/2019,1,64.83,64.9,,3193,
5/15/2018,8/1/2019,3,2.1854,2.1902,2.19,4,
5/15/2018,8/1/2019,4,2.0846,,,6,
5/15/2018,9/1/2019,1,64.31,64.37,,4395,
5/15/2018,9/1/2019,3,2.1909,2.1823,,0,
5/15/2018,9/1/2019,4,2.0511,,,36,
5/15/2018,10/1/2019,1,63.86,63.85,63.7,1686,
5/15/2018,10/1/2019,3,2.197,,,0,
5/15/2018,10/1/2019,4,1.9082,,,36,
5/15/2018,11/1/2019,1,63.41,63.38,,1935,
5/15/2018,11/1/2019,3,2.204,2.1987,,1,
5/15/2018,11/1/2019,4,1.8731,,,10,
5/15/2018,12/1/2019,1,62.98,63.48,62.47,29760,
5/15/2018,12/1/2019,3,2.2104,2.2236,2.1978,79,
5/15/2018,12/1/2019,4,1.851,1.8586,1.8348,19,
5/15/2018,1/1/2020,1,62.51,62.42,,119,
5/15/2018,1/1/2020,3,2.2165,,,0,
5/15/2018,1/1/2020,4,1.8486,,,1,
5/15/2018,2/1/2020,1,62.07,61.91,,39,
5/15/2018,2/1/2020,3,2.2145,,,0,
5/15/2018,2/1/2020,4,1.8508,,,0,
5/15/2018,3/1/2020,1,61.66,61.46,,169,
5/15/2018,3/1/2020,3,2.202,2.196,2.196,2,
5/15/2018,3/1/2020,4,1.863,,,0,
5/15/2018,4/1/2020,1,61.28,,,5,
5/15/2018,4/1/2020,3,2.1806,,,0,
5/15/2018,4/1/2020,4,2.0462,,,0,
5/15/2018,5/1/2020,1,60.93,,,71,
5/15/2018,5/1/2020,3,2.1641,,,0,
5/15/2018,5/1/2020,4,2.0417,,,0,
5/15/2018,6/1/2020,1,60.61,60.82,60.09,2091,
5/15/2018,6/1/2020,3,2.1506,,,0,
5/15/2018,6/1/2020,4,2.0275,,,0,
5/15/2018,7/1/2020,1,60.25,,,0,
5/15/2018,7/1/2020,3,2.1446,,,0,
5/15/2018,7/1/2020,4,2.0034,,,0,
5/15/2018,8/1/2020,1,59.94,,,4,
5/15/2018,8/1/2020,3,2.1378,,,0,
5/15/2018,8/1/2020,4,1.9723,,,0,
5/15/2018,9/1/2020,1,59.62,,,4,
5/15/2018,9/1/2020,3,2.1324,,,0,
5/15/2018,9/1/2020,4,1.9405,,,0,
5/15/2018,10/1/2020,1,59.32,,,0,
5/15/2018,10/1/2020,3,2.124,,,0,
5/15/2018,10/1/2020,4,1.8074,,,0,
5/15/2018,11/1/2020,1,59.04,,,0,
5/15/2018,11/1/2020,3,2.116,,,0,
5/15/2018,11/1/2020,4,1.771,,,0,
5/15/2018,12/1/2020,1,58.83,58.97,58.11,5618,
5/15/2018,12/1/2020,3,2.109,,,0,
5/15/2018,12/1/2020,4,1.7376,,,0,
5/15/2018,1/1/2021,1,58.55,,,5,
5/15/2018,1/1/2021,3,2.1104,,,0,
5/15/2018,1/1/2021,4,1.7386,,,0,
5/15/2018,2/1/2021,1,58.28,,,0,
5/15/2018,2/1/2021,3,2.1077,,,0,
5/15/2018,2/1/2021,4,1.7445,,,0,
5/15/2018,3/1/2021,1,58.02,,,0,
5/15/2018,3/1/2021,3,2.0998,,,0,
5/15/2018,3/1/2021,4,1.7606,,,0,
5/15/2018,4/1/2021,1,57.74,,,0,
5/15/2018,4/1/2021,3,2.0868,,,0,
5/15/2018,4/1/2021,4,1.9593,,,0,
5/15/2018,5/1/2021,1,57.5,,,0,
5/15/2018,5/1/2021,3,2.0836,,,0,
5/15/2018,5/1/2021,4,1.9584,,,0,
5/15/2018,6/1/2021,1,57.24,,,162,
5/15/2018,6/1/2021,3,2.0735,,,0,
5/15/2018,6/1/2021,4,1.9501,,,0,
5/15/2018,7/1/2021,1,56.95,,,0,
5/15/2018,7/1/2021,3,2.0669,,,0,
5/15/2018,7/1/2021,4,1.9299,,,0,
5/15/2018,8/1/2021,1,56.73,,,0,
5/15/2018,8/1/2021,3,2.0645,,,0,
5/15/2018,8/1/2021,4,1.9029,,,0,
5/15/2018,9/1/2021,1,56.57,,,0,
5/15/2018,9/1/2021,3,2.0626,,,0,
5/15/2018,9/1/2021,4,1.8749,,,0,
5/15/2018,10/1/2021,1,56.44,,,0,
5/15/2018,10/1/2021,3,2.0608,,,0,
5/15/2018,10/1/2021,4,1.7457,,,0,
5/15/2018,11/1/2021,1,56.31,,,0,
5/15/2018,11/1/2021,3,2.0565,,,0,
5/15/2018,11/1/2021,4,1.7132,,,0,
5/15/2018,12/1/2021,1,56.11,56.18,55.55,1176,
5/15/2018,12/1/2021,3,2.0534,,,0,
5/15/2018,12/1/2021,4,1.6836,,,0,
5/15/2018,1/1/2022,1,55.87,,,0,
5/15/2018,1/1/2022,3,2.0594,,,0,
5/15/2018,1/1/2022,4,1.6886,,,0,
5/15/2018,2/1/2022,1,55.73,,,0,
5/15/2018,3/1/2022,1,55.55,,,0,
5/15/2018,4/1/2022,1,55.37,,,0,
5/15/2018,5/1/2022,1,55.28,,,0,
5/15/2018,6/1/2022,1,55.14,,,0,
5/15/2018,7/1/2022,1,54.96,,,0,
5/15/2018,8/1/2022,1,54.91,,,0,
5/15/2018,9/1/2022,1,54.83,,,0,
5/15/2018,10/1/2022,1,54.68,,,0,
5/15/2018,11/1/2022,1,54.7,,,0,
5/15/2018,12/1/2022,1,54.45,54.52,53.91,353,
5/15/2018,1/1/2023,1,54.38,,,0,
5/15/2018,2/1/2023,1,54.29,,,0,
5/15/2018,3/1/2023,1,54.24,,,0,
5/15/2018,4/1/2023,1,54.09,,,0,
5/15/2018,5/1/2023,1,54.01,,,0,
5/15/2018,6/1/2023,1,53.97,,,0,
5/15/2018,7/1/2023,1,53.86,,,0,
5/15/2018,8/1/2023,1,53.74,,,0,
5/15/2018,9/1/2023,1,53.73,,,0,
5/15/2018,10/1/2023,1,53.63,,,0,
5/15/2018,11/1/2023,1,53.57,,,0,
5/15/2018,12/1/2023,1,53.5,53.5,53.17,104,
5/15/2018,1/1/2024,1,53.5,,,0,
5/15/2018,2/1/2024,1,53.49,,,0,
5/15/2018,3/1/2024,1,53.49,,,0,
5/15/2018,4/1/2024,1,53.46,,,0,
5/15/2018,5/1/2024,1,53.47,,,0,
5/15/2018,6/1/2024,1,53.4,52.94,52.94,1,
5/15/2018,7/1/2024,1,53.42,,,0,
5/15/2018,8/1/2024,1,53.41,,,0,
5/15/2018,9/1/2024,1,53.41,,,0,
5/15/2018,10/1/2024,1,53.38,,,0,
5/15/2018,11/1/2024,1,53.39,,,0,
5/15/2018,12/1/2024,1,53.31,53.5,53.42,29,
5/15/2018,1/1/2025,1,53.34,,,0,
5/15/2018,2/1/2025,1,53.38,,,0,
5/15/2018,3/1/2025,1,53.41,,,0,
5/15/2018,4/1/2025,1,53.44,,,0,
5/15/2018,5/1/2025,1,53.48,,,0,
5/15/2018,6/1/2025,1,53.51,,,0,
5/15/2018,7/1/2025,1,53.55,,,0,
5/15/2018,8/1/2025,1,53.58,,,0,
5/15/2018,9/1/2025,1,53.62,,,0,
5/15/2018,10/1/2025,1,53.65,,,0,
5/15/2018,11/1/2025,1,53.69,,,0,
5/15/2018,12/1/2025,1,53.73,,,0,
5/15/2018,1/1/2026,1,53.81,,,0,
5/15/2018,2/1/2026,1,53.85,,,0,
5/15/2018,3/1/2026,1,53.88,,,0,
5/15/2018,4/1/2026,1,53.91,,,0,
5/15/2018,5/1/2026,1,53.95,,,0,
5/15/2018,6/1/2026,1,53.98,,,0,
5/15/2018,7/1/2026,1,54.01,,,0,
5/15/2018,8/1/2026,1,54.05,,,0,
5/15/2018,9/1/2026,1,54.08,,,0,
5/15/2018,10/1/2026,1,54.11,,,0,
5/15/2018,11/1/2026,1,54.15,,,0,
5/15/2018,12/1/2026,1,54.18,,,0,
5/15/2018,1/1/2027,1,54.21,,,0,
5/15/2018,2/1/2027,1,54.24,,,0,
5/16/2018,6/1/2018,1,71.49,71.59,70.66,569815,
5/16/2018,6/1/2018,3,2.2692,2.2712,2.2312,62272,
5/16/2018,6/1/2018,4,2.2499,2.2528,2.1939,81123,
5/16/2018,7/1/2018,1,71.56,71.67,70.75,320041,
5/16/2018,7/1/2018,3,2.263,2.2652,2.2258,47304,
5/16/2018,7/1/2018,4,2.2455,2.2474,2.1933,72656,
5/16/2018,8/1/2018,1,71.35,71.45,70.56,95827,
5/16/2018,8/1/2018,3,2.2601,2.2624,2.2244,24197,
5/16/2018,8/1/2018,4,2.233,2.235,2.1853,27673,
5/16/2018,9/1/2018,1,70.93,71.02,70.15,73380,
5/16/2018,9/1/2018,3,2.261,2.2634,2.2266,14015,
5/16/2018,9/1/2018,4,2.2122,2.214,2.1683,23430,
5/16/2018,10/1/2018,1,70.45,70.54,69.7,44407,
5/16/2018,10/1/2018,3,2.2613,2.2633,2.227,8076,
5/16/2018,10/1/2018,4,2.0814,2.0829,2.0408,10227,
5/16/2018,11/1/2018,1,69.99,70.08,69.29,28371,
5/16/2018,11/1/2018,3,2.2601,2.2619,2.2265,6045,
5/16/2018,11/1/2018,4,2.0415,2.0427,2.0032,6419,
5/16/2018,12/1/2018,1,69.56,69.65,68.88,81681,
5/16/2018,12/1/2018,3,2.2571,2.2593,2.2241,10181,
5/16/2018,12/1/2018,4,2.0128,2.0145,1.9761,9366,
5/16/2018,1/1/2019,1,69.08,69.15,68.44,13094,
5/16/2018,1/1/2019,3,2.2566,2.2582,2.224,1403,
5/16/2018,1/1/2019,4,2.0023,2.0039,1.9669,2458,
5/16/2018,2/1/2019,1,68.51,68.56,67.92,6843,
5/16/2018,2/1/2019,3,2.2514,2.2528,2.219,600,
5/16/2018,2/1/2019,4,2.0013,2.0021,1.967,1107,
5/16/2018,3/1/2019,1,67.9,67.96,67.3,7872,
5/16/2018,3/1/2019,3,2.2401,2.2411,2.2079,571,
5/16/2018,3/1/2019,4,2.0087,2.0091,1.9756,840,
5/16/2018,4/1/2019,1,67.3,67.31,66.76,2278,
5/16/2018,4/1/2019,3,2.2242,2.2247,2.1927,369,
5/16/2018,4/1/2019,4,2.1736,2.1743,2.1411,922,
5/16/2018,5/1/2019,1,66.71,66.76,66.17,2935,
5/16/2018,5/1/2019,3,2.2142,2.2129,2.1855,261,
5/16/2018,5/1/2019,4,2.173,2.1531,2.1389,467,
5/16/2018,6/1/2019,1,66.15,66.22,65.58,17063,
5/16/2018,6/1/2019,3,2.2058,2.2066,2.1772,1327,
5/16/2018,6/1/2019,4,2.159,2.1607,2.1248,658,
5/16/2018,7/1/2019,1,65.57,65.48,65.45,1732,
5/16/2018,7/1/2019,3,2.2016,,,37,
5/16/2018,7/1/2019,4,2.1359,2.1141,,25,
5/16/2018,8/1/2019,1,65.01,,,1382,
5/16/2018,8/1/2019,3,2.2015,,,9,
5/16/2018,8/1/2019,4,2.1076,2.0871,,16,
5/16/2018,9/1/2019,1,64.5,64.67,64.36,3774,
5/16/2018,9/1/2019,3,2.2072,,,10,
5/16/2018,9/1/2019,4,2.0741,,,24,
5/16/2018,10/1/2019,1,64.02,,,2898,
5/16/2018,10/1/2019,3,2.2135,,,1,
5/16/2018,10/1/2019,4,1.9306,,,0,
5/16/2018,11/1/2019,1,63.56,63.6,63.34,3507,
5/16/2018,11/1/2019,3,2.2203,2.2079,2.2064,183,
5/16/2018,11/1/2019,4,1.8955,,,0,
5/16/2018,12/1/2019,1,63.13,63.19,62.64,25816,
5/16/2018,12/1/2019,3,2.2263,2.2269,2.1994,340,
5/16/2018,12/1/2019,4,1.8748,1.8734,1.8442,55,
5/16/2018,1/1/2020,1,62.65,,,361,
5/16/2018,1/1/2020,3,2.2331,,,0,
5/16/2018,1/1/2020,4,1.8724,,,0,
5/16/2018,2/1/2020,1,62.21,,,255,
5/16/2018,2/1/2020,3,2.2317,,,0,
5/16/2018,2/1/2020,4,1.8746,,,0,
5/16/2018,3/1/2020,1,61.8,,,205,
5/16/2018,3/1/2020,3,2.2197,,,0,
5/16/2018,3/1/2020,4,1.8868,,,0,
5/16/2018,4/1/2020,1,61.41,,,88,
5/16/2018,4/1/2020,3,2.1983,,,0,
5/16/2018,4/1/2020,4,2.07,,,0,
5/16/2018,5/1/2020,1,61.06,,,92,
5/16/2018,5/1/2020,3,2.1818,,,0,
5/16/2018,5/1/2020,4,2.0655,,,0,
5/16/2018,6/1/2020,1,60.72,60.76,60.4,1997,
5/16/2018,6/1/2020,3,2.1683,,,0,
5/16/2018,6/1/2020,4,2.0513,,,0,
5/16/2018,7/1/2020,1,60.34,,,70,
5/16/2018,7/1/2020,3,2.1623,,,0,
5/16/2018,7/1/2020,4,2.0272,,,0,
5/16/2018,8/1/2020,1,60.01,,,34,
5/16/2018,8/1/2020,3,2.1555,,,0,
5/16/2018,8/1/2020,4,1.9961,,,0,
5/16/2018,9/1/2020,1,59.68,,,27,
5/16/2018,9/1/2020,3,2.1501,,,0,
5/16/2018,9/1/2020,4,1.9643,,,0,
5/16/2018,10/1/2020,1,59.39,,,56,
5/16/2018,10/1/2020,3,2.1417,,,0,
5/16/2018,10/1/2020,4,1.8312,,,0,
5/16/2018,11/1/2020,1,59.12,,,116,
5/16/2018,11/1/2020,3,2.1337,,,0,
5/16/2018,11/1/2020,4,1.7948,,,0,
5/16/2018,12/1/2020,1,58.89,59.03,58.53,4879,
5/16/2018,12/1/2020,3,2.1267,,,0,
5/16/2018,12/1/2020,4,1.7614,,,0,
5/16/2018,1/1/2021,1,58.61,,,7,
5/16/2018,1/1/2021,3,2.1281,,,0,
5/16/2018,1/1/2021,4,1.7624,,,0,
5/16/2018,2/1/2021,1,58.33,,,0,
5/16/2018,2/1/2021,3,2.1254,,,0,
5/16/2018,2/1/2021,4,1.7683,,,0,
5/16/2018,3/1/2021,1,58.05,,,0,
5/16/2018,3/1/2021,3,2.1175,,,0,
5/16/2018,3/1/2021,4,1.7844,,,0,
5/16/2018,4/1/2021,1,57.76,,,0,
5/16/2018,4/1/2021,3,2.1045,,,0,
5/16/2018,4/1/2021,4,1.9831,,,0,
5/16/2018,5/1/2021,1,57.51,,,0,
5/16/2018,5/1/2021,3,2.1013,,,0,
5/16/2018,5/1/2021,4,1.9822,,,0,
5/16/2018,6/1/2021,1,57.25,,,417,
5/16/2018,6/1/2021,3,2.0912,,,0,
5/16/2018,6/1/2021,4,1.9739,,,0,
5/16/2018,7/1/2021,1,56.98,,,0,
5/16/2018,7/1/2021,3,2.0846,,,0,
5/16/2018,7/1/2021,4,1.9537,,,0,
5/16/2018,8/1/2021,1,56.76,,,0,
5/16/2018,8/1/2021,3,2.0822,,,0,
5/16/2018,8/1/2021,4,1.9267,,,0,
5/16/2018,9/1/2021,1,56.6,,,0,
5/16/2018,9/1/2021,3,2.0803,,,0,
5/16/2018,9/1/2021,4,1.8987,,,0,
5/16/2018,10/1/2021,1,56.47,,,0,
5/16/2018,10/1/2021,3,2.0785,,,0,
5/16/2018,10/1/2021,4,1.7695,,,0,
5/16/2018,11/1/2021,1,56.34,,,0,
5/16/2018,11/1/2021,3,2.0742,,,0,
5/16/2018,11/1/2021,4,1.737,,,0,
5/16/2018,12/1/2021,1,56.12,56.5,56.1,891,
5/16/2018,12/1/2021,3,2.0711,,,0,
5/16/2018,12/1/2021,4,1.7074,,,0,
5/16/2018,1/1/2022,1,55.88,,,0,
5/16/2018,1/1/2022,3,2.0771,,,0,
5/16/2018,1/1/2022,4,1.7124,,,0,
5/16/2018,2/1/2022,1,55.74,,,0,
5/16/2018,3/1/2022,1,55.56,,,0,
5/16/2018,4/1/2022,1,55.38,,,0,
5/16/2018,5/1/2022,1,55.29,,,0,
5/16/2018,6/1/2022,1,55.15,,,0,
5/16/2018,7/1/2022,1,54.96,,,0,
5/16/2018,8/1/2022,1,54.9,,,0,
5/16/2018,9/1/2022,1,54.81,,,0,
5/16/2018,10/1/2022,1,54.65,,,0,
5/16/2018,11/1/2022,1,54.66,,,0,
5/16/2018,12/1/2022,1,54.4,54.57,54.35,122,
5/16/2018,1/1/2023,1,54.33,,,0,
5/16/2018,2/1/2023,1,54.24,,,0,
5/16/2018,3/1/2023,1,54.19,,,0,
5/16/2018,4/1/2023,1,54.04,,,0,
5/16/2018,5/1/2023,1,53.96,,,0,
5/16/2018,6/1/2023,1,53.92,,,0,
5/16/2018,7/1/2023,1,53.81,,,0,
5/16/2018,8/1/2023,1,53.69,,,0,
5/16/2018,9/1/2023,1,53.68,,,0,
5/16/2018,10/1/2023,1,53.58,,,0,
5/16/2018,11/1/2023,1,53.52,,,0,
5/16/2018,12/1/2023,1,53.45,53.45,53.45,3,
5/16/2018,1/1/2024,1,53.44,,,0,
5/16/2018,2/1/2024,1,53.43,,,0,
5/16/2018,3/1/2024,1,53.42,,,0,
5/16/2018,4/1/2024,1,53.39,,,0,
5/16/2018,5/1/2024,1,53.39,,,0,
5/16/2018,6/1/2024,1,53.32,,,0,
5/16/2018,7/1/2024,1,53.33,,,0,
5/16/2018,8/1/2024,1,53.31,,,0,
5/16/2018,9/1/2024,1,53.31,,,0,
5/16/2018,10/1/2024,1,53.27,,,0,
5/16/2018,11/1/2024,1,53.28,,,0,
5/16/2018,12/1/2024,1,53.19,,,0,
5/16/2018,1/1/2025,1,53.22,,,0,
5/16/2018,2/1/2025,1,53.26,,,0,
5/16/2018,3/1/2025,1,53.29,,,0,
5/16/2018,4/1/2025,1,53.32,,,0,
5/16/2018,5/1/2025,1,53.36,,,0,
5/16/2018,6/1/2025,1,53.39,,,0,
5/16/2018,7/1/2025,1,53.43,,,0,
5/16/2018,8/1/2025,1,53.46,,,0,
5/16/2018,9/1/2025,1,53.5,,,0,
5/16/2018,10/1/2025,1,53.53,,,0,
5/16/2018,11/1/2025,1,53.57,,,0,
5/16/2018,12/1/2025,1,53.61,,,0,
5/16/2018,1/1/2026,1,53.69,,,0,
5/16/2018,2/1/2026,1,53.73,,,0,
5/16/2018,3/1/2026,1,53.76,,,0,
5/16/2018,4/1/2026,1,53.79,,,0,
5/16/2018,5/1/2026,1,53.83,,,0,
5/16/2018,6/1/2026,1,53.86,,,0,
5/16/2018,7/1/2026,1,53.89,,,0,
5/16/2018,8/1/2026,1,53.93,,,0,
5/16/2018,9/1/2026,1,53.96,,,0,
5/16/2018,10/1/2026,1,53.99,,,0,
5/16/2018,11/1/2026,1,54.03,,,0,
5/16/2018,12/1/2026,1,54.06,,,0,
5/16/2018,1/1/2027,1,54.09,,,0,
5/16/2018,2/1/2027,1,54.12,,,0,
5/17/2018,6/1/2018,1,71.49,72.3,71.09,556423,
5/17/2018,6/1/2018,3,2.2808,2.3069,2.2654,65105,
5/17/2018,6/1/2018,4,2.2431,2.2773,2.2407,66565,
5/17/2018,7/1/2018,1,71.57,72.37,71.22,455662,
5/17/2018,7/1/2018,3,2.2746,2.2991,2.2594,47388,
5/17/2018,7/1/2018,4,2.2394,2.2737,2.2376,53793,
5/17/2018,8/1/2018,1,71.33,72.12,71.02,103830,
5/17/2018,8/1/2018,3,2.2722,2.296,2.2571,23574,
5/17/2018,8/1/2018,4,2.2281,2.2612,2.2264,18650,
5/17/2018,9/1/2018,1,70.86,71.64,70.59,76367,
5/17/2018,9/1/2018,3,2.2734,2.2967,2.258,13670,
5/17/2018,9/1/2018,4,2.2084,2.2401,2.2065,15875,
5/17/2018,10/1/2018,1,70.35,71.09,70.09,45871,
5/17/2018,10/1/2018,3,2.274,2.2968,2.2595,8383,
5/17/2018,10/1/2018,4,2.0794,2.1089,2.0768,8353,
5/17/2018,11/1/2018,1,69.86,70.61,69.63,30382,
5/17/2018,11/1/2018,3,2.2734,2.2945,2.2586,6004,
5/17/2018,11/1/2018,4,2.0422,2.0698,2.0386,4006,
5/17/2018,12/1/2018,1,69.4,70.2,69.15,106012,
5/17/2018,12/1/2018,3,2.2708,2.2923,2.255,12063,
5/17/2018,12/1/2018,4,2.0154,2.0422,2.0104,6556,
5/17/2018,1/1/2019,1,68.94,69.65,68.74,13212,
5/17/2018,1/1/2019,3,2.2705,2.2903,2.2551,800,
5/17/2018,1/1/2019,4,2.0057,2.0293,2.0003,1663,
5/17/2018,2/1/2019,1,68.38,69.04,68.18,10342,
5/17/2018,2/1/2019,3,2.2653,2.285,2.2497,822,
5/17/2018,2/1/2019,4,2.0053,2.0283,1.999,577,
5/17/2018,3/1/2019,1,67.8,68.36,67.61,10176,
5/17/2018,3/1/2019,3,2.2538,2.2731,2.2386,1191,
5/17/2018,3/1/2019,4,2.0133,2.0366,2.0061,541,
5/17/2018,4/1/2019,1,67.24,67.72,67.1,3929,
5/17/2018,4/1/2019,3,2.2383,2.258,2.2232,496,
5/17/2018,4/1/2019,4,2.1785,2.2009,2.1751,517,
5/17/2018,5/1/2019,1,66.69,67.22,66.5,3251,
5/17/2018,5/1/2019,3,2.2286,2.2416,2.2243,285,
5/17/2018,5/1/2019,4,2.1779,2.1992,2.1795,437,
5/17/2018,6/1/2019,1,66.17,66.68,65.96,26405,
5/17/2018,6/1/2019,3,2.2209,2.2387,2.2036,1709,
5/17/2018,6/1/2019,4,2.1638,2.1879,2.1624,569,
5/17/2018,7/1/2019,1,65.63,,,2779,
5/17/2018,7/1/2019,3,2.2173,2.2115,,72,
5/17/2018,7/1/2019,4,2.1398,2.1403,,24,
5/17/2018,8/1/2019,1,65.12,,,2589,
5/17/2018,8/1/2019,3,2.2181,2.215,2.215,45,
5/17/2018,8/1/2019,4,2.1115,2.1141,,8,
5/17/2018,9/1/2019,1,64.65,64.6,64.57,4291,
5/17/2018,9/1/2019,3,2.2247,2.2118,,252,
5/17/2018,9/1/2019,4,2.0793,2.11,2.1038,8,
5/17/2018,10/1/2019,1,64.21,,,1023,
5/17/2018,10/1/2019,3,2.2319,2.2176,,112,
5/17/2018,10/1/2019,4,1.9358,,,2,
5/17/2018,11/1/2019,1,63.79,,,1344,
5/17/2018,11/1/2019,3,2.2399,2.2307,,139,
5/17/2018,11/1/2019,4,1.9007,,,2,
5/17/2018,12/1/2019,1,63.38,63.69,63.06,41323,
5/17/2018,12/1/2019,3,2.2465,2.2564,2.2242,979,
5/17/2018,12/1/2019,4,1.8784,1.9004,1.8772,115,
5/17/2018,1/1/2020,1,62.93,63.1,63.03,688,
5/17/2018,1/1/2020,3,2.2533,,,31,
5/17/2018,1/1/2020,4,1.876,,,0,
5/17/2018,2/1/2020,1,62.51,62.23,,295,
5/17/2018,2/1/2020,3,2.2519,,,0,
5/17/2018,2/1/2020,4,1.8782,,,0,
5/17/2018,3/1/2020,1,62.12,61.82,,721,
5/17/2018,3/1/2020,3,2.2399,2.235,2.235,2,
5/17/2018,3/1/2020,4,1.8904,,,0,
5/17/2018,4/1/2020,1,61.76,,,389,
5/17/2018,4/1/2020,3,2.2185,,,0,
5/17/2018,4/1/2020,4,2.0736,,,0,
5/17/2018,5/1/2020,1,61.44,,,475,
5/17/2018,5/1/2020,3,2.202,,,0,
5/17/2018,5/1/2020,4,2.0691,,,0,
5/17/2018,6/1/2020,1,61.11,61.25,60.65,3884,
5/17/2018,6/1/2020,3,2.1885,2.197,2.197,1,
5/17/2018,6/1/2020,4,2.0549,,,0,
5/17/2018,7/1/2020,1,60.74,,,117,
5/17/2018,7/1/2020,3,2.1825,,,0,
5/17/2018,7/1/2020,4,2.0308,,,0,
5/17/2018,8/1/2020,1,60.4,,,66,
5/17/2018,8/1/2020,3,2.1757,,,0,
5/17/2018,8/1/2020,4,1.9997,,,0,
5/17/2018,9/1/2020,1,60.09,,,70,
5/17/2018,9/1/2020,3,2.1703,,,0,
5/17/2018,9/1/2020,4,1.9679,,,0,
5/17/2018,10/1/2020,1,59.8,,,73,
5/17/2018,10/1/2020,3,2.1619,,,0,
5/17/2018,10/1/2020,4,1.8348,,,0,
5/17/2018,11/1/2020,1,59.54,,,100,
5/17/2018,11/1/2020,3,2.1539,,,0,
5/17/2018,11/1/2020,4,1.7984,,,0,
5/17/2018,12/1/2020,1,59.32,59.52,58.7,7867,
5/17/2018,12/1/2020,3,2.1469,2.14,2.14,1,
5/17/2018,12/1/2020,4,1.765,,,0,
5/17/2018,1/1/2021,1,59.03,,,301,
5/17/2018,1/1/2021,3,2.1483,,,0,
5/17/2018,1/1/2021,4,1.766,,,0,
5/17/2018,2/1/2021,1,58.73,,,10,
5/17/2018,2/1/2021,3,2.1456,,,0,
5/17/2018,2/1/2021,4,1.7719,,,0,
5/17/2018,3/1/2021,1,58.45,,,0,
5/17/2018,3/1/2021,3,2.1377,,,0,
5/17/2018,3/1/2021,4,1.788,,,0,
5/17/2018,4/1/2021,1,58.19,,,0,
5/17/2018,4/1/2021,3,2.1247,,,0,
5/17/2018,4/1/2021,4,1.9867,,,0,
5/17/2018,5/1/2021,1,57.96,,,0,
5/17/2018,5/1/2021,3,2.1215,,,0,
5/17/2018,5/1/2021,4,1.9858,,,0,
5/17/2018,6/1/2021,1,57.73,57.65,57.65,232,
5/17/2018,6/1/2021,3,2.1114,,,0,
5/17/2018,6/1/2021,4,1.9775,,,0,
5/17/2018,7/1/2021,1,57.46,,,0,
5/17/2018,7/1/2021,3,2.1048,,,0,
5/17/2018,7/1/2021,4,1.9573,,,0,
5/17/2018,8/1/2021,1,57.26,,,0,
5/17/2018,8/1/2021,3,2.1024,,,0,
5/17/2018,8/1/2021,4,1.9303,,,0,
5/17/2018,9/1/2021,1,57.08,,,0,
5/17/2018,9/1/2021,3,2.1005,,,0,
5/17/2018,9/1/2021,4,1.9023,,,0,
5/17/2018,10/1/2021,1,56.95,,,0,
5/17/2018,10/1/2021,3,2.0987,,,0,
5/17/2018,10/1/2021,4,1.7731,,,0,
5/17/2018,11/1/2021,1,56.8,,,0,
5/17/2018,11/1/2021,3,2.0944,,,0,
5/17/2018,11/1/2021,4,1.7406,,,0,
5/17/2018,12/1/2021,1,56.63,56.98,56.08,555,
5/17/2018,12/1/2021,3,2.0913,,,0,
5/17/2018,12/1/2021,4,1.711,,,0,
5/17/2018,1/1/2022,1,56.42,,,0,
5/17/2018,1/1/2022,3,2.0973,,,0,
5/17/2018,1/1/2022,4,1.716,,,0,
5/17/2018,2/1/2022,1,56.28,,,0,
5/17/2018,3/1/2022,1,56.1,,,0,
5/17/2018,4/1/2022,1,55.92,,,0,
5/17/2018,5/1/2022,1,55.83,,,0,
5/17/2018,6/1/2022,1,55.69,,,0,
5/17/2018,7/1/2022,1,55.5,,,0,
5/17/2018,8/1/2022,1,55.44,,,0,
5/17/2018,9/1/2022,1,55.35,,,0,
5/17/2018,10/1/2022,1,55.19,,,0,
5/17/2018,11/1/2022,1,55.2,,,0,
5/17/2018,12/1/2022,1,54.96,55.25,54.2,52,
5/17/2018,1/1/2023,1,54.89,,,0,
5/17/2018,2/1/2023,1,54.8,,,0,
5/17/2018,3/1/2023,1,54.75,,,0,
5/17/2018,4/1/2023,1,54.6,,,0,
5/17/2018,5/1/2023,1,54.52,,,0,
5/17/2018,6/1/2023,1,54.48,,,0,
5/17/2018,7/1/2023,1,54.37,,,0,
5/17/2018,8/1/2023,1,54.25,,,0,
5/17/2018,9/1/2023,1,54.24,,,0,
5/17/2018,10/1/2023,1,54.14,,,0,
5/17/2018,11/1/2023,1,54.08,,,0,
5/17/2018,12/1/2023,1,54.07,53.77,53.69,6,
5/17/2018,1/1/2024,1,54.06,,,0,
5/17/2018,2/1/2024,1,54.05,,,0,
5/17/2018,3/1/2024,1,54.04,,,0,
5/17/2018,4/1/2024,1,54.01,,,0,
5/17/2018,5/1/2024,1,54.01,,,0,
5/17/2018,6/1/2024,1,53.94,,,0,
5/17/2018,7/1/2024,1,53.95,,,0,
5/17/2018,8/1/2024,1,53.93,,,0,
5/17/2018,9/1/2024,1,53.93,,,0,
5/17/2018,10/1/2024,1,53.89,,,0,
5/17/2018,11/1/2024,1,53.9,,,0,
5/17/2018,12/1/2024,1,53.81,,,2,
5/17/2018,1/1/2025,1,53.84,,,0,
5/17/2018,2/1/2025,1,53.88,,,0,
5/17/2018,3/1/2025,1,53.91,,,0,
5/17/2018,4/1/2025,1,53.94,,,0,
5/17/2018,5/1/2025,1,53.98,,,0,
5/17/2018,6/1/2025,1,54.01,,,0,
5/17/2018,7/1/2025,1,54.05,,,0,
5/17/2018,8/1/2025,1,54.08,,,0,
5/17/2018,9/1/2025,1,54.12,,,0,
5/17/2018,10/1/2025,1,54.15,,,0,
5/17/2018,11/1/2025,1,54.19,,,0,
5/17/2018,12/1/2025,1,54.23,,,1,
5/17/2018,1/1/2026,1,54.31,,,0,
5/17/2018,2/1/2026,1,54.35,,,0,
5/17/2018,3/1/2026,1,54.38,,,0,
5/17/2018,4/1/2026,1,54.41,,,0,
5/17/2018,5/1/2026,1,54.45,,,0,
5/17/2018,6/1/2026,1,54.48,,,0,
5/17/2018,7/1/2026,1,54.51,,,0,
5/17/2018,8/1/2026,1,54.55,,,0,
5/17/2018,9/1/2026,1,54.58,,,0,
5/17/2018,10/1/2026,1,54.61,,,0,
5/17/2018,11/1/2026,1,54.65,,,0,
5/17/2018,12/1/2026,1,54.68,,,0,
5/17/2018,1/1/2027,1,54.71,,,0,
5/17/2018,2/1/2027,1,54.74,,,0,
5/18/2018,6/1/2018,1,71.28,71.75,70.99,208525,
5/18/2018,6/1/2018,3,2.2655,2.294,2.2629,49177,
5/18/2018,6/1/2018,4,2.2333,2.2624,2.2295,48569,
5/18/2018,7/1/2018,1,71.37,71.86,71.09,459157,
5/18/2018,7/1/2018,3,2.2591,2.2874,2.2564,42320,
5/18/2018,7/1/2018,4,2.2303,2.2585,2.2264,49813,
5/18/2018,8/1/2018,1,71.11,71.62,70.86,88290,
5/18/2018,8/1/2018,3,2.2568,2.2852,2.2544,22383,
5/18/2018,8/1/2018,4,2.2193,2.2463,2.2156,19780,
5/18/2018,9/1/2018,1,70.62,71.13,70.42,58302,
5/18/2018,9/1/2018,3,2.2586,2.286,2.2564,13279,
5/18/2018,9/1/2018,4,2.2002,2.2254,2.1969,14732,
5/18/2018,10/1/2018,1,70.08,70.62,69.89,37532,
5/18/2018,10/1/2018,3,2.2595,2.2862,2.2571,6856,
5/18/2018,10/1/2018,4,2.0705,2.095,2.0676,8634,
5/18/2018,11/1/2018,1,69.57,70.07,69.4,23439,
5/18/2018,11/1/2018,3,2.2588,2.2856,2.2564,2714,
5/18/2018,11/1/2018,4,2.0329,2.0567,2.0304,3588,
5/18/2018,12/1/2018,1,69.11,69.66,68.92,80595,
5/18/2018,12/1/2018,3,2.2561,2.2832,2.2536,7699,
5/18/2018,12/1/2018,4,2.0051,2.0287,2.0029,6495,
5/18/2018,1/1/2019,1,68.66,69.18,68.52,12027,
5/18/2018,1/1/2019,3,2.2558,2.2828,2.2533,675,
5/18/2018,1/1/2019,4,1.9956,2.0184,1.9938,1833,
5/18/2018,2/1/2019,1,68.11,68.6,67.96,10735,
5/18/2018,2/1/2019,3,2.2508,2.2779,2.2485,395,
5/18/2018,2/1/2019,4,1.9953,2.0172,1.9938,897,
5/18/2018,3/1/2019,1,67.57,68.04,67.38,8951,
5/18/2018,3/1/2019,3,2.2403,2.2668,2.2383,739,
5/18/2018,3/1/2019,4,2.0038,2.0247,2.0022,613,
5/18/2018,4/1/2019,1,67.04,67.5,66.89,3044,
5/18/2018,4/1/2019,3,2.2262,2.2509,2.2243,292,
5/18/2018,4/1/2019,4,2.1732,2.1897,2.1722,820,
5/18/2018,5/1/2019,1,66.54,66.97,66.52,2314,
5/18/2018,5/1/2019,3,2.2183,2.2406,2.2161,148,
5/18/2018,5/1/2019,4,2.1734,2.1853,2.1815,769,
5/18/2018,6/1/2019,1,66.06,66.48,65.82,19681,
5/18/2018,6/1/2019,3,2.2119,2.2343,2.2092,827,
5/18/2018,6/1/2019,4,2.1603,2.176,2.1589,936,
5/18/2018,7/1/2019,1,65.56,,,3108,
5/18/2018,7/1/2019,3,2.2084,2.2206,2.2206,61,
5/18/2018,7/1/2019,4,2.138,,,30,
5/18/2018,8/1/2019,1,65.08,,,2276,
5/18/2018,8/1/2019,3,2.209,,,17,
5/18/2018,8/1/2019,4,2.1102,,,17,
5/18/2018,9/1/2019,1,64.64,,,3173,
5/18/2018,9/1/2019,3,2.2153,2.2275,2.2275,30,
5/18/2018,9/1/2019,4,2.0775,,,0,
5/18/2018,10/1/2019,1,64.22,,,1297,
5/18/2018,10/1/2019,3,2.2217,,,23,
5/18/2018,10/1/2019,4,1.9345,,,0,
5/18/2018,11/1/2019,1,63.83,,,1374,
5/18/2018,11/1/2019,3,2.2287,,,75,
5/18/2018,11/1/2019,4,1.9014,,,0,
5/18/2018,12/1/2019,1,63.48,63.79,63.25,29124,
5/18/2018,12/1/2019,3,2.2344,2.258,2.2312,321,
5/18/2018,12/1/2019,4,1.8811,1.8932,1.8802,132,
5/18/2018,1/1/2020,1,63.07,,,664,
5/18/2018,1/1/2020,3,2.2438,,,31,
5/18/2018,1/1/2020,4,1.8793,,,0,
5/18/2018,2/1/2020,1,62.68,,,36,
5/18/2018,2/1/2020,3,2.2424,,,5,
5/18/2018,2/1/2020,4,1.8821,,,0,
5/18/2018,3/1/2020,1,62.31,,,258,
5/18/2018,3/1/2020,3,2.2314,,,1,
5/18/2018,3/1/2020,4,1.8948,,,0,
5/18/2018,4/1/2020,1,61.98,,,43,
5/18/2018,4/1/2020,3,2.2119,,,1,
5/18/2018,4/1/2020,4,2.0786,,,0,
5/18/2018,5/1/2020,1,61.66,,,128,
5/18/2018,5/1/2020,3,2.1955,,,1,
5/18/2018,5/1/2020,4,2.0747,,,0,
5/18/2018,6/1/2020,1,61.35,61.59,61.18,3282,
5/18/2018,6/1/2020,3,2.184,,,6,
5/18/2018,6/1/2020,4,2.0611,,,0,
5/18/2018,7/1/2020,1,61.01,,,68,
5/18/2018,7/1/2020,3,2.1791,,,0,
5/18/2018,7/1/2020,4,2.0375,,,0,
5/18/2018,8/1/2020,1,60.7,,,29,
5/18/2018,8/1/2020,3,2.1733,,,0,
5/18/2018,8/1/2020,4,2.007,,,0,
5/18/2018,9/1/2020,1,60.4,,,47,
5/18/2018,9/1/2020,3,2.169,,,2,
5/18/2018,9/1/2020,4,1.9758,,,0,
5/18/2018,10/1/2020,1,60.14,,,36,
5/18/2018,10/1/2020,3,2.1606,,,0,
5/18/2018,10/1/2020,4,1.8433,,,0,
5/18/2018,11/1/2020,1,59.89,,,115,
5/18/2018,11/1/2020,3,2.1526,,,0,
5/18/2018,11/1/2020,4,1.8074,,,0,
5/18/2018,12/1/2020,1,59.68,59.93,59.39,6558,
5/18/2018,12/1/2020,3,2.1456,,,0,
5/18/2018,12/1/2020,4,1.7746,,,0,
5/18/2018,1/1/2021,1,59.4,,,63,
5/18/2018,1/1/2021,3,2.147,,,0,
5/18/2018,1/1/2021,4,1.7756,,,0,
5/18/2018,2/1/2021,1,59.11,,,25,
5/18/2018,2/1/2021,3,2.1443,,,0,
5/18/2018,2/1/2021,4,1.7815,,,0,
5/18/2018,3/1/2021,1,58.84,,,0,
5/18/2018,3/1/2021,3,2.1364,,,0,
5/18/2018,3/1/2021,4,1.7976,,,0,
5/18/2018,4/1/2021,1,58.58,,,0,
5/18/2018,4/1/2021,3,2.1234,,,0,
5/18/2018,4/1/2021,4,1.9963,,,0,
5/18/2018,5/1/2021,1,58.35,,,0,
5/18/2018,5/1/2021,3,2.1202,,,0,
5/18/2018,5/1/2021,4,1.9954,,,0,
5/18/2018,6/1/2021,1,58.14,,,467,
5/18/2018,6/1/2021,3,2.1101,,,0,
5/18/2018,6/1/2021,4,1.9871,,,0,
5/18/2018,7/1/2021,1,57.89,,,0,
5/18/2018,7/1/2021,3,2.1035,,,0,
5/18/2018,7/1/2021,4,1.9669,,,0,
5/18/2018,8/1/2021,1,57.69,,,0,
5/18/2018,8/1/2021,3,2.1011,,,0,
5/18/2018,8/1/2021,4,1.9399,,,0,
5/18/2018,9/1/2021,1,57.51,,,0,
5/18/2018,9/1/2021,3,2.0992,,,0,
5/18/2018,9/1/2021,4,1.9119,,,0,
5/18/2018,10/1/2021,1,57.36,,,0,
5/18/2018,10/1/2021,3,2.0974,,,0,
5/18/2018,10/1/2021,4,1.7827,,,0,
5/18/2018,11/1/2021,1,57.21,,,0,
5/18/2018,11/1/2021,3,2.0931,,,0,
5/18/2018,11/1/2021,4,1.7502,,,0,
5/18/2018,12/1/2021,1,57.07,57.51,56.99,2063,
5/18/2018,12/1/2021,3,2.09,,,0,
5/18/2018,12/1/2021,4,1.7206,,,0,
5/18/2018,1/1/2022,1,56.85,,,0,
5/18/2018,1/1/2022,3,2.096,,,0,
5/18/2018,1/1/2022,4,1.7256,,,0,
5/18/2018,2/1/2022,1,56.71,,,0,
5/18/2018,3/1/2022,1,56.52,,,0,
5/18/2018,4/1/2022,1,56.33,,,0,
5/18/2018,5/1/2022,1,56.23,,,0,
5/18/2018,6/1/2022,1,56.09,,,0,
5/18/2018,7/1/2022,1,55.89,,,0,
5/18/2018,8/1/2022,1,55.82,,,0,
5/18/2018,9/1/2022,1,55.72,,,0,
5/18/2018,10/1/2022,1,55.56,,,0,
5/18/2018,11/1/2022,1,55.56,,,0,
5/18/2018,12/1/2022,1,55.31,55.51,54.94,918,
5/18/2018,1/1/2023,1,55.23,55.1,,0,
5/18/2018,2/1/2023,1,55.12,,,0,
5/18/2018,3/1/2023,1,55.06,,,0,
5/18/2018,4/1/2023,1,54.9,,,0,
5/18/2018,5/1/2023,1,54.8,,,0,
5/18/2018,6/1/2023,1,54.75,,,0,
5/18/2018,7/1/2023,1,54.63,,,0,
5/18/2018,8/1/2023,1,54.49,,,0,
5/18/2018,9/1/2023,1,54.47,,,0,
5/18/2018,10/1/2023,1,54.36,,,0,
5/18/2018,11/1/2023,1,54.28,,,0,
5/18/2018,12/1/2023,1,54.26,54.58,54.58,38,
5/18/2018,1/1/2024,1,54.25,,,0,
5/18/2018,2/1/2024,1,54.24,,,0,
5/18/2018,3/1/2024,1,54.23,,,0,
5/18/2018,4/1/2024,1,54.2,,,0,
5/18/2018,5/1/2024,1,54.2,,,0,
5/18/2018,6/1/2024,1,54.12,,,0,
5/18/2018,7/1/2024,1,54.13,,,0,
5/18/2018,8/1/2024,1,54.11,,,0,
5/18/2018,9/1/2024,1,54.11,,,0,
5/18/2018,10/1/2024,1,54.07,,,0,
5/18/2018,11/1/2024,1,54.08,,,0,
5/18/2018,12/1/2024,1,53.98,54.4,53.8,26,
5/18/2018,1/1/2025,1,53.99,,,0,
5/18/2018,2/1/2025,1,54.02,,,0,
5/18/2018,3/1/2025,1,54.03,,,0,
5/18/2018,4/1/2025,1,54.04,,,0,
5/18/2018,5/1/2025,1,54.07,,,0,
5/18/2018,6/1/2025,1,54.08,,,0,
5/18/2018,7/1/2025,1,54.1,,,0,
5/18/2018,8/1/2025,1,54.12,,,0,
5/18/2018,9/1/2025,1,54.14,,,0,
5/18/2018,10/1/2025,1,54.15,,,0,
5/18/2018,11/1/2025,1,54.18,,,0,
5/18/2018,12/1/2025,1,54.2,,,0,
5/18/2018,1/1/2026,1,54.28,,,0,
5/18/2018,2/1/2026,1,54.32,,,0,
5/18/2018,3/1/2026,1,54.35,,,0,
5/18/2018,4/1/2026,1,54.38,,,0,
5/18/2018,5/1/2026,1,54.42,,,0,
5/18/2018,6/1/2026,1,54.45,,,0,
5/18/2018,7/1/2026,1,54.48,,,0,
5/18/2018,8/1/2026,1,54.52,,,0,
5/18/2018,9/1/2026,1,54.55,,,0,
5/18/2018,10/1/2026,1,54.58,,,0,
5/18/2018,11/1/2026,1,54.62,,,0,
5/18/2018,12/1/2026,1,54.65,,,0,
5/18/2018,1/1/2027,1,54.68,,,0,
5/18/2018,2/1/2027,1,54.71,,,0,
5/21/2018,6/1/2018,1,72.24,72.59,71.25,113636,
5/21/2018,6/1/2018,3,2.2738,2.2818,2.2526,37000,
5/21/2018,6/1/2018,4,2.2565,2.2639,2.2246,32874,
5/21/2018,7/1/2018,1,72.35,72.68,71.32,575755,
5/21/2018,7/1/2018,3,2.2697,2.2778,2.2467,52558,
5/21/2018,7/1/2018,4,2.2524,2.2597,2.2219,67184,
5/21/2018,8/1/2018,1,72.08,72.39,71.06,88555,
5/21/2018,8/1/2018,3,2.2686,2.2769,2.2447,23249,
5/21/2018,8/1/2018,4,2.2421,2.2486,2.211,33098,
5/21/2018,9/1/2018,1,71.54,71.82,70.55,55370,
5/21/2018,9/1/2018,3,2.2716,2.2799,2.2474,14801,
5/21/2018,9/1/2018,4,2.222,2.228,2.192,15731,
5/21/2018,10/1/2018,1,70.96,71.2,70.03,38424,
5/21/2018,10/1/2018,3,2.2737,2.2821,2.2485,7809,
5/21/2018,10/1/2018,4,2.091,2.0965,2.0629,9322,
5/21/2018,11/1/2018,1,70.42,70.63,69.5,24449,
5/21/2018,11/1/2018,3,2.2738,2.2819,2.2492,3671,
5/21/2018,11/1/2018,4,2.0525,2.0579,2.0263,4034,
5/21/2018,12/1/2018,1,69.94,70.16,69.01,78369,
5/21/2018,12/1/2018,3,2.2716,2.2796,2.2465,7997,
5/21/2018,12/1/2018,4,2.0242,2.0297,1.9991,6193,
5/21/2018,1/1/2019,1,69.46,69.64,68.56,10473,
5/21/2018,1/1/2019,3,2.2718,2.2798,2.2464,1335,
5/21/2018,1/1/2019,4,2.0146,2.0199,1.9896,1040,
5/21/2018,2/1/2019,1,68.9,69.02,68.08,8887,
5/21/2018,2/1/2019,3,2.268,2.2757,2.242,654,
5/21/2018,2/1/2019,4,2.0146,2.0193,1.9895,487,
5/21/2018,3/1/2019,1,68.35,68.54,67.51,9625,
5/21/2018,3/1/2019,3,2.2582,2.2656,2.232,328,
5/21/2018,3/1/2019,4,2.0227,2.0269,1.9978,456,
5/21/2018,4/1/2019,1,67.82,67.87,67.06,1990,
5/21/2018,4/1/2019,3,2.2444,2.2516,2.2182,90,
5/21/2018,4/1/2019,4,2.1921,2.1961,2.1673,260,
5/21/2018,5/1/2019,1,67.33,67.37,66.49,1848,
5/21/2018,5/1/2019,3,2.2367,2.2413,2.211,84,
5/21/2018,5/1/2019,4,2.1921,,,138,
5/21/2018,6/1/2019,1,66.86,67.02,66.02,19860,
5/21/2018,6/1/2019,3,2.231,2.237,2.2046,408,
5/21/2018,6/1/2019,4,2.1788,2.1831,2.1539,483,
5/21/2018,7/1/2019,1,66.38,66.58,66.06,1280,
5/21/2018,7/1/2019,3,2.2276,2.2118,,26,
5/21/2018,7/1/2019,4,2.157,,,0,
5/21/2018,8/1/2019,1,65.91,65.51,,734,
5/21/2018,8/1/2019,3,2.2281,,,17,
5/21/2018,8/1/2019,4,2.1295,2.1107,,0,
5/21/2018,9/1/2019,1,65.48,65.46,65.11,2162,
5/21/2018,9/1/2019,3,2.2342,,,15,
5/21/2018,9/1/2019,4,2.097,,,0,
5/21/2018,10/1/2019,1,65.08,65.09,65.08,642,
5/21/2018,10/1/2019,3,2.2406,2.24,2.24,10,
5/21/2018,10/1/2019,4,1.954,,,0,
5/21/2018,11/1/2019,1,64.71,64.31,,705,
5/21/2018,11/1/2019,3,2.2467,2.2298,,8,
5/21/2018,11/1/2019,4,1.9199,,,0,
5/21/2018,12/1/2019,1,64.38,64.51,63.52,32293,
5/21/2018,12/1/2019,3,2.2501,2.2563,2.2265,120,
5/21/2018,12/1/2019,4,1.8994,1.9034,1.8776,122,
5/21/2018,1/1/2020,1,63.98,63.57,,322,
5/21/2018,1/1/2020,3,2.2604,,,8,
5/21/2018,1/1/2020,4,1.8969,,,5,
5/21/2018,2/1/2020,1,63.6,63.18,63.13,106,
5/21/2018,2/1/2020,3,2.2599,,,0,
5/21/2018,2/1/2020,4,1.8997,,,0,
5/21/2018,3/1/2020,1,63.23,62.81,62.27,393,
5/21/2018,3/1/2020,3,2.2489,,,0,
5/21/2018,3/1/2020,4,1.9124,,,0,
5/21/2018,4/1/2020,1,62.9,,,46,
5/21/2018,4/1/2020,3,2.2294,,,0,
5/21/2018,4/1/2020,4,2.0962,,,0,
5/21/2018,5/1/2020,1,62.61,,,67,
5/21/2018,5/1/2020,3,2.213,,,0,
5/21/2018,5/1/2020,4,2.0923,,,0,
5/21/2018,6/1/2020,1,62.3,62.37,61.58,2870,
5/21/2018,6/1/2020,3,2.2015,,,0,
5/21/2018,6/1/2020,4,2.0787,,,0,
5/21/2018,7/1/2020,1,61.95,,,5,
5/21/2018,7/1/2020,3,2.1966,,,0,
5/21/2018,7/1/2020,4,2.0551,,,0,
5/21/2018,8/1/2020,1,61.66,,,1,
5/21/2018,8/1/2020,3,2.1908,,,0,
5/21/2018,8/1/2020,4,2.0246,,,0,
5/21/2018,9/1/2020,1,61.37,,,1,
5/21/2018,9/1/2020,3,2.1865,,,0,
5/21/2018,9/1/2020,4,1.9934,,,0,
5/21/2018,10/1/2020,1,61.11,,,4,
5/21/2018,10/1/2020,3,2.1781,,,0,
5/21/2018,10/1/2020,4,1.8609,,,0,
5/21/2018,11/1/2020,1,60.85,,,8,
5/21/2018,11/1/2020,3,2.1701,,,0,
5/21/2018,11/1/2020,4,1.825,,,0,
5/21/2018,12/1/2020,1,60.61,60.79,59.85,9596,
5/21/2018,12/1/2020,3,2.1631,,,0,
5/21/2018,12/1/2020,4,1.7922,,,0,
5/21/2018,1/1/2021,1,60.3,,,11,
5/21/2018,1/1/2021,3,2.1645,,,0,
5/21/2018,1/1/2021,4,1.7932,,,0,
5/21/2018,2/1/2021,1,59.99,,,0,
5/21/2018,2/1/2021,3,2.1618,,,0,
5/21/2018,2/1/2021,4,1.7991,,,0,
5/21/2018,3/1/2021,1,59.71,,,0,
5/21/2018,3/1/2021,3,2.1539,,,0,
5/21/2018,3/1/2021,4,1.8152,,,0,
5/21/2018,4/1/2021,1,59.45,,,0,
5/21/2018,4/1/2021,3,2.1409,,,0,
5/21/2018,4/1/2021,4,2.0139,,,0,
5/21/2018,5/1/2021,1,59.22,,,0,
5/21/2018,5/1/2021,3,2.1377,,,0,
5/21/2018,5/1/2021,4,2.013,,,0,
5/21/2018,6/1/2021,1,59,,,79,
5/21/2018,6/1/2021,3,2.1276,,,0,
5/21/2018,6/1/2021,4,2.0047,,,0,
5/21/2018,7/1/2021,1,58.75,,,0,
5/21/2018,7/1/2021,3,2.121,,,0,
5/21/2018,7/1/2021,4,1.9845,,,0,
5/21/2018,8/1/2021,1,58.53,,,0,
5/21/2018,8/1/2021,3,2.1186,,,0,
5/21/2018,8/1/2021,4,1.9575,,,0,
5/21/2018,9/1/2021,1,58.34,,,0,
5/21/2018,9/1/2021,3,2.1167,,,0,
5/21/2018,9/1/2021,4,1.9295,,,0,
5/21/2018,10/1/2021,1,58.17,,,0,
5/21/2018,10/1/2021,3,2.1149,,,0,
5/21/2018,10/1/2021,4,1.8003,,,0,
5/21/2018,11/1/2021,1,58.01,,,0,
5/21/2018,11/1/2021,3,2.1106,,,0,
5/21/2018,11/1/2021,4,1.7678,,,0,
5/21/2018,12/1/2021,1,57.85,58.2,57.4,3117,
5/21/2018,12/1/2021,3,2.1075,,,0,
5/21/2018,12/1/2021,4,1.7382,,,0,
5/21/2018,1/1/2022,1,57.61,,,0,
5/21/2018,1/1/2022,3,2.1135,,,0,
5/21/2018,1/1/2022,4,1.7432,,,0,
5/21/2018,2/1/2022,1,57.44,,,0,
5/21/2018,3/1/2022,1,57.23,,,0,
5/21/2018,4/1/2022,1,57.02,,,0,
5/21/2018,5/1/2022,1,56.89,,,0,
5/21/2018,6/1/2022,1,56.73,,,0,
5/21/2018,7/1/2022,1,56.52,,,0,
5/21/2018,8/1/2022,1,56.44,,,0,
5/21/2018,9/1/2022,1,56.33,,,0,
5/21/2018,10/1/2022,1,56.16,,,0,
5/21/2018,11/1/2022,1,56.15,,,0,
5/21/2018,12/1/2022,1,55.89,56.1,55.84,1230,
5/21/2018,1/1/2023,1,55.8,,,0,
5/21/2018,2/1/2023,1,55.67,,,0,
5/21/2018,3/1/2023,1,55.6,,,0,
5/21/2018,4/1/2023,1,55.43,,,0,
5/21/2018,5/1/2023,1,55.31,,,0,
5/21/2018,6/1/2023,1,55.25,,,0,
5/21/2018,7/1/2023,1,55.14,,,0,
5/21/2018,8/1/2023,1,55.01,,,0,
5/21/2018,9/1/2023,1,55,,,0,
5/21/2018,10/1/2023,1,54.89,,,0,
5/21/2018,11/1/2023,1,54.82,,,0,
5/21/2018,12/1/2023,1,54.81,54.85,54.85,95,
5/21/2018,1/1/2024,1,54.79,,,0,
5/21/2018,2/1/2024,1,54.76,,,0,
5/21/2018,3/1/2024,1,54.74,,,0,
5/21/2018,4/1/2024,1,54.69,,,0,
5/21/2018,5/1/2024,1,54.68,,,0,
5/21/2018,6/1/2024,1,54.58,,,0,
5/21/2018,7/1/2024,1,54.58,,,0,
5/21/2018,8/1/2024,1,54.55,,,0,
5/21/2018,9/1/2024,1,54.53,,,0,
5/21/2018,10/1/2024,1,54.48,,,0,
5/21/2018,11/1/2024,1,54.47,,,0,
5/21/2018,12/1/2024,1,54.36,54.5,54.5,25,
5/21/2018,1/1/2025,1,54.37,,,0,
5/21/2018,2/1/2025,1,54.4,,,0,
5/21/2018,3/1/2025,1,54.41,,,0,
5/21/2018,4/1/2025,1,54.42,,,0,
5/21/2018,5/1/2025,1,54.45,,,0,
5/21/2018,6/1/2025,1,54.46,,,0,
5/21/2018,7/1/2025,1,54.48,,,0,
5/21/2018,8/1/2025,1,54.5,,,0,
5/21/2018,9/1/2025,1,54.52,,,0,
5/21/2018,10/1/2025,1,54.53,,,0,
5/21/2018,11/1/2025,1,54.56,,,0,
5/21/2018,12/1/2025,1,54.58,,,0,
5/21/2018,1/1/2026,1,54.66,,,0,
5/21/2018,2/1/2026,1,54.7,,,0,
5/21/2018,3/1/2026,1,54.73,,,0,
5/21/2018,4/1/2026,1,54.76,,,0,
5/21/2018,5/1/2026,1,54.8,,,0,
5/21/2018,6/1/2026,1,54.83,,,0,
5/21/2018,7/1/2026,1,54.86,,,0,
5/21/2018,8/1/2026,1,54.9,,,0,
5/21/2018,9/1/2026,1,54.93,,,0,
5/21/2018,10/1/2026,1,54.96,,,0,
5/21/2018,11/1/2026,1,55,,,0,
5/21/2018,12/1/2026,1,55.03,,,0,
5/21/2018,1/1/2027,1,55.06,,,0,
5/21/2018,2/1/2027,1,55.09,,,0,
5/22/2018,6/1/2018,1,72.13,72.83,71.9,24694,
5/22/2018,6/1/2018,3,2.28,2.2984,2.2712,26185,
5/22/2018,6/1/2018,4,2.2702,2.2855,2.2538,36667,
5/22/2018,7/1/2018,1,72.2,72.9,71.82,718236,
5/22/2018,7/1/2018,3,2.2771,2.2952,2.2682,54015,
5/22/2018,7/1/2018,4,2.2636,2.2804,2.25,68521,
5/22/2018,8/1/2018,1,72.02,72.7,71.65,166648,
5/22/2018,8/1/2018,3,2.2769,2.2947,2.2676,21136,
5/22/2018,8/1/2018,4,2.2519,2.2686,2.2396,23736,
5/22/2018,9/1/2018,1,71.57,72.21,71.23,108352,
5/22/2018,9/1/2018,3,2.28,2.2973,2.2708,12853,
5/22/2018,9/1/2018,4,2.2311,2.247,2.22,18365,
5/22/2018,10/1/2018,1,71.03,71.63,70.71,62966,
5/22/2018,10/1/2018,3,2.282,2.2992,2.2729,6727,
5/22/2018,10/1/2018,4,2.0994,2.115,2.0884,8742,
5/22/2018,11/1/2018,1,70.52,71.1,70.24,37460,
5/22/2018,11/1/2018,3,2.2822,2.2995,2.2725,4807,
5/22/2018,11/1/2018,4,2.061,2.0756,2.0508,3916,
5/22/2018,12/1/2018,1,70.04,70.62,69.75,76121,
5/22/2018,12/1/2018,3,2.2799,2.2971,2.27,9459,
5/22/2018,12/1/2018,4,2.032,2.0465,2.0223,5927,
5/22/2018,1/1/2019,1,69.55,70.11,69.3,9202,
5/22/2018,1/1/2019,3,2.2801,2.297,2.2704,1204,
5/22/2018,1/1/2019,4,2.021,2.0355,2.0121,2281,
5/22/2018,2/1/2019,1,68.98,69.36,68.75,5596,
5/22/2018,2/1/2019,3,2.2768,2.2931,2.2671,432,
5/22/2018,2/1/2019,4,2.0203,2.0346,2.0112,2052,
5/22/2018,3/1/2019,1,68.41,68.97,68.18,12722,
5/22/2018,3/1/2019,3,2.2677,2.2829,2.2579,260,
5/22/2018,3/1/2019,4,2.0291,2.0428,2.0195,866,
5/22/2018,4/1/2019,1,67.86,68.41,67.66,3788,
5/22/2018,4/1/2019,3,2.2543,2.2694,2.245,126,
5/22/2018,4/1/2019,4,2.1977,2.2116,2.1887,227,
5/22/2018,5/1/2019,1,67.35,67.72,67.18,3005,
5/22/2018,5/1/2019,3,2.2464,2.2594,2.2381,82,
5/22/2018,5/1/2019,4,2.1975,,,232,
5/22/2018,6/1/2019,1,66.85,67.44,66.64,23340,
5/22/2018,6/1/2019,3,2.2399,2.2546,2.2308,820,
5/22/2018,6/1/2019,4,2.1835,2.1986,2.1751,413,
5/22/2018,7/1/2019,1,66.35,67.05,66.35,2126,
5/22/2018,7/1/2019,3,2.2362,2.2291,,14,
5/22/2018,7/1/2019,4,2.1619,,,3,
5/22/2018,8/1/2019,1,65.86,,,1712,
5/22/2018,8/1/2019,3,2.2361,,,0,
5/22/2018,8/1/2019,4,2.135,,,0,
5/22/2018,9/1/2019,1,65.39,65.64,65.61,2913,
5/22/2018,9/1/2019,3,2.2419,2.2564,2.2564,11,
5/22/2018,9/1/2019,4,2.1031,,,0,
5/22/2018,10/1/2019,1,64.97,,,782,
5/22/2018,10/1/2019,3,2.2482,,,36,
5/22/2018,10/1/2019,4,1.9601,,,0,
5/22/2018,11/1/2019,1,64.58,,,1799,
5/22/2018,11/1/2019,3,2.2541,2.256,2.256,35,
5/22/2018,11/1/2019,4,1.927,,,0,
5/22/2018,12/1/2019,1,64.25,64.86,64.04,26030,
5/22/2018,12/1/2019,3,2.2577,2.273,2.25,241,
5/22/2018,12/1/2019,4,1.9064,1.9187,1.9,96,
5/22/2018,1/1/2020,1,63.83,,,618,
5/22/2018,1/1/2020,3,2.2677,,,6,
5/22/2018,1/1/2020,4,1.9032,,,24,
5/22/2018,2/1/2020,1,63.43,,,135,
5/22/2018,2/1/2020,3,2.2672,,,0,
5/22/2018,2/1/2020,4,1.9063,,,0,
5/22/2018,3/1/2020,1,63.06,,,118,
5/22/2018,3/1/2020,3,2.2562,2.273,2.273,2,
5/22/2018,3/1/2020,4,1.9192,,,0,
5/22/2018,4/1/2020,1,62.72,,,71,
5/22/2018,4/1/2020,3,2.2367,,,0,
5/22/2018,4/1/2020,4,2.1033,,,0,
5/22/2018,5/1/2020,1,62.42,,,38,
5/22/2018,5/1/2020,3,2.2203,,,0,
5/22/2018,5/1/2020,4,2.0997,,,0,
5/22/2018,6/1/2020,1,62.09,62.66,61.88,2046,
5/22/2018,6/1/2020,3,2.2091,,,0,
5/22/2018,6/1/2020,4,2.0863,,,0,
5/22/2018,7/1/2020,1,61.75,,,34,
5/22/2018,7/1/2020,3,2.2039,,,0,
5/22/2018,7/1/2020,4,2.063,,,0,
5/22/2018,8/1/2020,1,61.45,,,92,
5/22/2018,8/1/2020,3,2.1981,,,0,
5/22/2018,8/1/2020,4,2.0327,,,0,
5/22/2018,9/1/2020,1,61.13,,,74,
5/22/2018,9/1/2020,3,2.1938,,,0,
5/22/2018,9/1/2020,4,2.0018,,,0,
5/22/2018,10/1/2020,1,60.88,,,52,
5/22/2018,10/1/2020,3,2.1853,,,0,
5/22/2018,10/1/2020,4,1.8696,,,0,
5/22/2018,11/1/2020,1,60.62,,,33,
5/22/2018,11/1/2020,3,2.1772,,,0,
5/22/2018,11/1/2020,4,1.8339,,,0,
5/22/2018,12/1/2020,1,60.37,60.93,60.1,3900,
5/22/2018,12/1/2020,3,2.1701,2.1749,2.1749,9,
5/22/2018,12/1/2020,4,1.8014,,,0,
5/22/2018,1/1/2021,1,60.06,,,12,
5/22/2018,1/1/2021,3,2.1715,,,0,
5/22/2018,1/1/2021,4,1.8024,,,0,
5/22/2018,2/1/2021,1,59.76,,,1,
5/22/2018,2/1/2021,3,2.1688,,,0,
5/22/2018,2/1/2021,4,1.8083,,,0,
5/22/2018,3/1/2021,1,59.47,,,0,
5/22/2018,3/1/2021,3,2.1609,,,0,
5/22/2018,3/1/2021,4,1.8244,,,0,
5/22/2018,4/1/2021,1,59.21,,,0,
5/22/2018,4/1/2021,3,2.1479,,,0,
5/22/2018,4/1/2021,4,2.0231,,,0,
5/22/2018,5/1/2021,1,58.98,,,0,
5/22/2018,5/1/2021,3,2.1447,,,0,
5/22/2018,5/1/2021,4,2.0222,,,0,
5/22/2018,6/1/2021,1,58.78,,,99,
5/22/2018,6/1/2021,3,2.1346,,,0,
5/22/2018,6/1/2021,4,2.0139,,,0,
5/22/2018,7/1/2021,1,58.54,,,0,
5/22/2018,7/1/2021,3,2.128,,,0,
5/22/2018,7/1/2021,4,1.9937,,,0,
5/22/2018,8/1/2021,1,58.33,,,0,
5/22/2018,8/1/2021,3,2.1256,,,0,
5/22/2018,8/1/2021,4,1.9667,,,0,
5/22/2018,9/1/2021,1,58.15,,,0,
5/22/2018,9/1/2021,3,2.1237,,,0,
5/22/2018,9/1/2021,4,1.9387,,,0,
5/22/2018,10/1/2021,1,57.98,,,0,
5/22/2018,10/1/2021,3,2.1219,,,0,
5/22/2018,10/1/2021,4,1.8095,,,0,
5/22/2018,11/1/2021,1,57.83,,,0,
5/22/2018,11/1/2021,3,2.1176,,,0,
5/22/2018,11/1/2021,4,1.777,,,0,
5/22/2018,12/1/2021,1,57.68,58.05,57.55,710,
5/22/2018,12/1/2021,3,2.1145,,,0,
5/22/2018,12/1/2021,4,1.7474,,,0,
5/22/2018,1/1/2022,1,57.44,,,0,
5/22/2018,1/1/2022,3,2.1205,,,0,
5/22/2018,1/1/2022,4,1.7524,,,0,
5/22/2018,2/1/2022,1,57.27,,,0,
5/22/2018,3/1/2022,1,57.06,,,0,
5/22/2018,4/1/2022,1,56.85,,,0,
5/22/2018,5/1/2022,1,56.72,,,0,
5/22/2018,6/1/2022,1,56.56,,,0,
5/22/2018,7/1/2022,1,56.35,,,0,
5/22/2018,8/1/2022,1,56.27,,,0,
5/22/2018,9/1/2022,1,56.16,,,0,
5/22/2018,10/1/2022,1,55.99,,,0,
5/22/2018,11/1/2022,1,55.98,,,0,
5/22/2018,12/1/2022,1,55.73,56.01,55.39,99,
5/22/2018,1/1/2023,1,55.63,,,0,
5/22/2018,2/1/2023,1,55.49,,,0,
5/22/2018,3/1/2023,1,55.41,,,0,
5/22/2018,4/1/2023,1,55.23,,,0,
5/22/2018,5/1/2023,1,55.1,,,0,
5/22/2018,6/1/2023,1,55.04,,,0,
5/22/2018,7/1/2023,1,54.92,,,0,
5/22/2018,8/1/2023,1,54.78,,,0,
5/22/2018,9/1/2023,1,54.76,,,0,
5/22/2018,10/1/2023,1,54.64,,,0,
5/22/2018,11/1/2023,1,54.56,,,0,
5/22/2018,12/1/2023,1,54.54,54.4,54.4,12,
5/22/2018,1/1/2024,1,54.52,,,0,
5/22/2018,2/1/2024,1,54.49,,,0,
5/22/2018,3/1/2024,1,54.47,,,0,
5/22/2018,4/1/2024,1,54.42,,,0,
5/22/2018,5/1/2024,1,54.41,,,0,
5/22/2018,6/1/2024,1,54.31,,,0,
5/22/2018,7/1/2024,1,54.31,,,0,
5/22/2018,8/1/2024,1,54.28,,,0,
5/22/2018,9/1/2024,1,54.26,,,0,
5/22/2018,10/1/2024,1,54.21,,,0,
5/22/2018,11/1/2024,1,54.2,,,0,
5/22/2018,12/1/2024,1,54.09,,,0,
5/22/2018,1/1/2025,1,54.1,,,0,
5/22/2018,2/1/2025,1,54.13,,,0,
5/22/2018,3/1/2025,1,54.14,,,0,
5/22/2018,4/1/2025,1,54.15,,,0,
5/22/2018,5/1/2025,1,54.18,,,0,
5/22/2018,6/1/2025,1,54.19,,,0,
5/22/2018,7/1/2025,1,54.21,,,0,
5/22/2018,8/1/2025,1,54.23,,,0,
5/22/2018,9/1/2025,1,54.25,,,0,
5/22/2018,10/1/2025,1,54.26,,,0,
5/22/2018,11/1/2025,1,54.29,,,0,
5/22/2018,12/1/2025,1,54.31,,,0,
5/22/2018,1/1/2026,1,54.39,,,0,
5/22/2018,2/1/2026,1,54.43,,,0,
5/22/2018,3/1/2026,1,54.46,,,0,
5/22/2018,4/1/2026,1,54.49,,,0,
5/22/2018,5/1/2026,1,54.53,,,0,
5/22/2018,6/1/2026,1,54.56,,,0,
5/22/2018,7/1/2026,1,54.59,,,0,
5/22/2018,8/1/2026,1,54.63,,,0,
5/22/2018,9/1/2026,1,54.66,,,0,
5/22/2018,10/1/2026,1,54.69,,,0,
5/22/2018,11/1/2026,1,54.73,,,0,
5/22/2018,12/1/2026,1,54.76,,,0,
5/22/2018,1/1/2027,1,54.79,,,0,
5/22/2018,2/1/2027,1,54.82,,,0,
5/23/2018,6/1/2018,3,2.2896,2.2911,2.2537,33785,
5/23/2018,6/1/2018,4,2.2601,2.2625,2.2248,34143,
5/23/2018,7/1/2018,1,71.84,72.26,71.19,700325,
5/23/2018,7/1/2018,3,2.2859,2.2875,2.2502,71458,
5/23/2018,7/1/2018,4,2.2547,2.2572,2.2195,82813,
5/23/2018,8/1/2018,1,71.71,72.05,70.99,141837,
5/23/2018,8/1/2018,3,2.2851,2.2862,2.249,29435,
5/23/2018,8/1/2018,4,2.2439,2.2462,2.2093,36681,
5/23/2018,9/1/2018,1,71.32,71.61,70.54,84550,
5/23/2018,9/1/2018,3,2.2879,2.2885,2.2518,17710,
5/23/2018,9/1/2018,4,2.2253,2.2273,2.1908,23373,
5/23/2018,10/1/2018,1,70.82,71.01,70,53699,
5/23/2018,10/1/2018,3,2.2894,2.29,2.2538,9530,
5/23/2018,10/1/2018,4,2.0961,2.0972,2.0609,11170,
5/23/2018,11/1/2018,1,70.34,70.47,69.5,33515,
5/23/2018,11/1/2018,3,2.2895,2.2897,2.2545,5069,
5/23/2018,11/1/2018,4,2.0595,2.0604,2.0239,4568,
5/23/2018,12/1/2018,1,69.87,70.05,69,83038,
5/23/2018,12/1/2018,3,2.287,2.2875,2.2523,9994,
5/23/2018,12/1/2018,4,2.032,2.0326,1.9954,6437,
5/23/2018,1/1/2019,1,69.4,69.46,68.6,10803,
5/23/2018,1/1/2019,3,2.2868,2.2871,2.2526,849,
5/23/2018,1/1/2019,4,2.0219,2.0233,1.986,1754,
5/23/2018,2/1/2019,1,68.86,68.92,68.06,7000,
5/23/2018,2/1/2019,3,2.2827,2.2832,2.2494,405,
5/23/2018,2/1/2019,4,2.0221,2.0226,1.9861,1394,
5/23/2018,3/1/2019,1,68.3,68.32,67.48,12202,
5/23/2018,3/1/2019,3,2.2734,2.2735,2.241,436,
5/23/2018,3/1/2019,4,2.0318,2.032,1.9956,1020,
5/23/2018,4/1/2019,1,67.77,67.74,67,4874,
5/23/2018,4/1/2019,3,2.2599,2.2598,2.2279,260,
5/23/2018,4/1/2019,4,2.2011,2.2019,2.1658,176,
5/23/2018,5/1/2019,1,67.26,67.27,66.58,3175,
5/23/2018,5/1/2019,3,2.252,2.2526,2.2216,145,
5/23/2018,5/1/2019,4,2.2012,2.1925,2.187,203,
5/23/2018,6/1/2019,1,66.77,66.81,65.98,23910,
5/23/2018,6/1/2019,3,2.2455,2.247,2.2143,888,
5/23/2018,6/1/2019,4,2.1882,2.1902,2.1547,242,
5/23/2018,7/1/2019,1,66.27,66.28,65.71,1249,
5/23/2018,7/1/2019,3,2.2416,,2.2322,49,
5/23/2018,7/1/2019,4,2.1662,,2.1578,5,
5/23/2018,8/1/2019,1,65.78,65.48,65.19,772,
5/23/2018,8/1/2019,3,2.2412,,2.2355,9,
5/23/2018,8/1/2019,4,2.1393,,2.131,0,
5/23/2018,9/1/2019,1,65.34,65.29,64.76,4927,
5/23/2018,9/1/2019,3,2.247,2.235,2.2338,39,
5/23/2018,9/1/2019,4,2.1074,,2.103,0,
5/23/2018,10/1/2019,1,64.93,64.82,64.7,1476,
5/23/2018,10/1/2019,3,2.2533,,2.2476,26,
5/23/2018,10/1/2019,4,1.9644,,,0,
5/23/2018,11/1/2019,1,64.54,,64.32,2021,
5/23/2018,11/1/2019,3,2.2588,2.249,2.2479,6,
5/23/2018,11/1/2019,4,1.9313,,1.9266,0,
5/23/2018,12/1/2019,1,64.18,64.22,63.46,34162,
5/23/2018,12/1/2019,3,2.2632,2.2643,2.2344,125,
5/23/2018,12/1/2019,4,1.9119,1.9101,1.8805,84,
5/23/2018,1/1/2020,1,63.77,,63.59,1441,
5/23/2018,1/1/2020,3,2.2732,,2.2648,0,
5/23/2018,1/1/2020,4,1.9088,,,0,
5/23/2018,2/1/2020,1,63.37,,63.23,405,
5/23/2018,2/1/2020,3,2.2726,,,0,
5/23/2018,2/1/2020,4,1.9119,,,0,
5/23/2018,3/1/2020,1,62.99,,62.87,1338,
5/23/2018,3/1/2020,3,2.2616,,,0,
5/23/2018,3/1/2020,4,1.9248,,,0,
5/23/2018,4/1/2020,1,62.63,,,160,
5/23/2018,4/1/2020,3,2.2421,,,0,
5/23/2018,4/1/2020,4,2.1089,,,0,
5/23/2018,5/1/2020,1,62.28,,,332,
5/23/2018,5/1/2020,3,2.2256,,,0,
5/23/2018,5/1/2020,4,2.1053,,,0,
5/23/2018,6/1/2020,1,61.96,61.99,61.45,3599,
5/23/2018,6/1/2020,3,2.2144,,,0,
5/23/2018,6/1/2020,4,2.0919,,,0,
5/23/2018,7/1/2020,1,61.61,,,52,
5/23/2018,7/1/2020,3,2.209,,,0,
5/23/2018,7/1/2020,4,2.0686,,,0,
5/23/2018,8/1/2020,1,61.31,,,10,
5/23/2018,8/1/2020,3,2.2031,,,0,
5/23/2018,8/1/2020,4,2.0383,,,0,
5/23/2018,9/1/2020,1,61,,,16,
5/23/2018,9/1/2020,3,2.1986,,,0,
5/23/2018,9/1/2020,4,2.0074,,,0,
5/23/2018,10/1/2020,1,60.7,,,0,
5/23/2018,10/1/2020,3,2.1899,,,0,
5/23/2018,10/1/2020,4,1.8752,,,0,
5/23/2018,11/1/2020,1,60.41,,,18,
5/23/2018,11/1/2020,3,2.1817,,,0,
5/23/2018,11/1/2020,4,1.8395,,,0,
5/23/2018,12/1/2020,1,60.15,60.43,59.69,5835,
5/23/2018,12/1/2020,3,2.1744,,,0,
5/23/2018,12/1/2020,4,1.807,,,0,
5/23/2018,1/1/2021,1,59.84,,,20,
5/23/2018,1/1/2021,3,2.1758,,,0,
5/23/2018,1/1/2021,4,1.808,,,0,
5/23/2018,2/1/2021,1,59.55,,,8,
5/23/2018,2/1/2021,3,2.1731,,,0,
5/23/2018,2/1/2021,4,1.8139,,,0,
5/23/2018,3/1/2021,1,59.24,,,6,
5/23/2018,3/1/2021,3,2.1652,,,0,
5/23/2018,3/1/2021,4,1.83,,,0,
5/23/2018,4/1/2021,1,58.96,,,0,
5/23/2018,4/1/2021,3,2.1522,,,0,
5/23/2018,4/1/2021,4,2.0287,,,0,
5/23/2018,5/1/2021,1,58.7,,,0,
5/23/2018,5/1/2021,3,2.149,,,0,
5/23/2018,5/1/2021,4,2.0278,,,0,
5/23/2018,6/1/2021,1,58.48,58.79,58.79,251,
5/23/2018,6/1/2021,3,2.1389,,,0,
5/23/2018,6/1/2021,4,2.0195,,,0,
5/23/2018,7/1/2021,1,58.22,,,0,
5/23/2018,7/1/2021,3,2.1323,,,0,
5/23/2018,7/1/2021,4,1.9993,,,0,
5/23/2018,8/1/2021,1,58,,,0,
5/23/2018,8/1/2021,3,2.1299,,,0,
5/23/2018,8/1/2021,4,1.9723,,,0,
5/23/2018,9/1/2021,1,57.8,,,0,
5/23/2018,9/1/2021,3,2.128,,,0,
5/23/2018,9/1/2021,4,1.9443,,,0,
5/23/2018,10/1/2021,1,57.61,,,0,
5/23/2018,10/1/2021,3,2.1262,,,0,
5/23/2018,10/1/2021,4,1.8151,,,0,
5/23/2018,11/1/2021,1,57.45,,,0,
5/23/2018,11/1/2021,3,2.1219,,,0,
5/23/2018,11/1/2021,4,1.7826,,,0,
5/23/2018,12/1/2021,1,57.28,57.75,57.17,1485,
5/23/2018,12/1/2021,3,2.1188,,,0,
5/23/2018,12/1/2021,4,1.753,,,0,
5/23/2018,1/1/2022,1,57.03,,,0,
5/23/2018,1/1/2022,3,2.1248,,,0,
5/23/2018,1/1/2022,4,1.758,,,0,
5/23/2018,2/1/2022,1,56.86,,,0,
5/23/2018,3/1/2022,1,56.64,,,0,
5/23/2018,4/1/2022,1,56.42,,,0,
5/23/2018,5/1/2022,1,56.29,,,0,
5/23/2018,6/1/2022,1,56.12,,,0,
5/23/2018,7/1/2022,1,55.9,,,0,
5/23/2018,8/1/2022,1,55.82,,,0,
5/23/2018,9/1/2022,1,55.7,,,0,
5/23/2018,10/1/2022,1,55.52,,,0,
5/23/2018,11/1/2022,1,55.51,,,0,
5/23/2018,12/1/2022,1,55.25,55.64,55,558,
5/23/2018,1/1/2023,1,55.14,,,0,
5/23/2018,2/1/2023,1,55,,,0,
5/23/2018,3/1/2023,1,54.91,,,0,
5/23/2018,4/1/2023,1,54.73,,,0,
5/23/2018,5/1/2023,1,54.59,,,0,
5/23/2018,6/1/2023,1,54.53,,,0,
5/23/2018,7/1/2023,1,54.4,,,0,
5/23/2018,8/1/2023,1,54.25,,,0,
5/23/2018,9/1/2023,1,54.23,,,0,
5/23/2018,10/1/2023,1,54.1,,,0,
5/23/2018,11/1/2023,1,54.02,,,0,
5/23/2018,12/1/2023,1,53.99,54.5,54.48,59,
5/23/2018,1/1/2024,1,53.97,,,0,
5/23/2018,2/1/2024,1,53.94,,,0,
5/23/2018,3/1/2024,1,53.92,,,0,
5/23/2018,4/1/2024,1,53.87,,,0,
5/23/2018,5/1/2024,1,53.86,,,0,
5/23/2018,6/1/2024,1,53.74,,,0,
5/23/2018,7/1/2024,1,53.74,,,0,
5/23/2018,8/1/2024,1,53.71,,,0,
5/23/2018,9/1/2024,1,53.69,,,0,
5/23/2018,10/1/2024,1,53.64,,,0,
5/23/2018,11/1/2024,1,53.63,,,0,
5/23/2018,12/1/2024,1,53.49,,,2,
5/23/2018,1/1/2025,1,53.48,,,0,
5/23/2018,2/1/2025,1,53.49,,,0,
5/23/2018,3/1/2025,1,53.48,,,0,
5/23/2018,4/1/2025,1,53.46,,,0,
5/23/2018,5/1/2025,1,53.47,,,0,
5/23/2018,6/1/2025,1,53.46,,,0,
5/23/2018,7/1/2025,1,53.46,,,0,
5/23/2018,8/1/2025,1,53.46,,,0,
5/23/2018,9/1/2025,1,53.46,,,0,
5/23/2018,10/1/2025,1,53.44,,,0,
5/23/2018,11/1/2025,1,53.45,,,0,
5/23/2018,12/1/2025,1,53.45,,,2,
5/23/2018,1/1/2026,1,53.53,,,0,
5/23/2018,2/1/2026,1,53.57,,,0,
5/23/2018,3/1/2026,1,53.6,,,0,
5/23/2018,4/1/2026,1,53.63,,,0,
5/23/2018,5/1/2026,1,53.67,,,0,
5/23/2018,6/1/2026,1,53.7,,,0,
5/23/2018,7/1/2026,1,53.73,,,0,
5/23/2018,8/1/2026,1,53.77,,,0,
5/23/2018,9/1/2026,1,53.8,,,0,
5/23/2018,10/1/2026,1,53.83,,,0,
5/23/2018,11/1/2026,1,53.87,,,0,
5/23/2018,12/1/2026,1,53.9,,,0,
5/23/2018,1/1/2027,1,53.93,,,0,
5/23/2018,2/1/2027,1,53.96,,,0,
5/24/2018,6/1/2018,3,2.2667,2.2921,2.2632,23703,
5/24/2018,6/1/2018,4,2.2338,2.2616,2.2297,34840,
5/24/2018,7/1/2018,1,70.71,72,70.52,638375,
5/24/2018,7/1/2018,3,2.2625,2.2885,2.2593,55996,
5/24/2018,7/1/2018,4,2.2282,2.2562,2.2241,61376,
5/24/2018,8/1/2018,1,70.58,71.85,70.4,118314,
5/24/2018,8/1/2018,3,2.2619,2.2874,2.2585,25679,
5/24/2018,8/1/2018,4,2.2177,2.2452,2.2139,23320,
5/24/2018,9/1/2018,1,70.19,71.46,70.03,67834,
5/24/2018,9/1/2018,3,2.265,2.2905,2.2617,17107,
5/24/2018,9/1/2018,4,2.1986,2.2255,2.1952,18374,
5/24/2018,10/1/2018,1,69.69,70.94,69.58,38201,
5/24/2018,10/1/2018,3,2.2664,2.2912,2.2634,6206,
5/24/2018,10/1/2018,4,2.0684,2.0893,2.065,10875,
5/24/2018,11/1/2018,1,69.23,70.4,69.1,27220,
5/24/2018,11/1/2018,3,2.2666,2.2845,2.2635,4788,
5/24/2018,11/1/2018,4,2.0322,2.0476,2.0289,4788,
5/24/2018,12/1/2018,1,68.79,69.93,68.63,75374,
5/24/2018,12/1/2018,3,2.2642,2.2767,2.2611,9664,
5/24/2018,12/1/2018,4,2.0049,2.0308,2.0016,6818,
5/24/2018,1/1/2019,1,68.36,69.4,68.25,12799,
5/24/2018,1/1/2019,3,2.2643,2.2761,2.2612,780,
5/24/2018,1/1/2019,4,1.995,2.0191,1.9914,1692,
5/24/2018,2/1/2019,1,67.85,68.92,67.75,6015,
5/24/2018,2/1/2019,3,2.2605,2.2716,2.2522,360,
5/24/2018,2/1/2019,4,1.995,2.0178,1.9918,1213,
5/24/2018,3/1/2019,1,67.34,68.17,67.22,9129,
5/24/2018,3/1/2019,3,2.2518,2.2624,2.2487,216,
5/24/2018,3/1/2019,4,2.005,2.0153,2.002,1170,
5/24/2018,4/1/2019,1,66.85,67.39,66.68,2871,
5/24/2018,4/1/2019,3,2.2391,2.2475,2.2359,188,
5/24/2018,4/1/2019,4,2.1752,2.1848,2.1721,543,
5/24/2018,5/1/2019,1,66.38,67.01,66.17,1838,
5/24/2018,5/1/2019,3,2.2322,2.2327,2.2312,119,
5/24/2018,5/1/2019,4,2.1763,2.1862,2.1744,500,
5/24/2018,6/1/2019,1,65.93,66.73,65.68,15121,
5/24/2018,6/1/2019,3,2.2275,2.2353,2.2236,1149,
5/24/2018,6/1/2019,4,2.1642,2.1736,2.1611,617,
5/24/2018,7/1/2019,1,65.46,66.11,65.35,1003,
5/24/2018,7/1/2019,3,2.2243,,,126,
5/24/2018,7/1/2019,4,2.1425,,2.1472,37,
5/24/2018,8/1/2019,1,65.01,66,64.4,436,
5/24/2018,8/1/2019,3,2.2242,2.2325,2.2209,30,
5/24/2018,8/1/2019,4,2.1158,,2.1341,0,
5/24/2018,9/1/2019,1,64.6,64.6,64.56,3150,
5/24/2018,9/1/2019,3,2.2302,,,8,
5/24/2018,9/1/2019,4,2.0839,,2.1063,0,
5/24/2018,10/1/2019,1,64.22,,64.45,203,
5/24/2018,10/1/2019,3,2.2367,2.245,2.2412,8,
5/24/2018,10/1/2019,4,1.9409,,,0,
5/24/2018,11/1/2019,1,63.86,,64.09,442,
5/24/2018,11/1/2019,3,2.2425,,,7,
5/24/2018,11/1/2019,4,1.9078,,,0,
5/24/2018,12/1/2019,1,63.54,64.09,63.22,27469,
5/24/2018,12/1/2019,3,2.2475,2.2554,2.2437,159,
5/24/2018,12/1/2019,4,1.8884,1.8929,1.885,126,
5/24/2018,1/1/2020,1,63.15,63.1,63.09,338,
5/24/2018,1/1/2020,3,2.2573,2.2585,2.2585,3,
5/24/2018,1/1/2020,4,1.8855,,,0,
5/24/2018,2/1/2020,1,62.78,,62.98,179,
5/24/2018,2/1/2020,3,2.2567,,,0,
5/24/2018,2/1/2020,4,1.8886,,,0,
5/24/2018,3/1/2020,1,62.42,,62.63,662,
5/24/2018,3/1/2020,3,2.2457,,,0,
5/24/2018,3/1/2020,4,1.9015,,,2,
5/24/2018,4/1/2020,1,62.09,,,48,
5/24/2018,4/1/2020,3,2.2262,,,0,
5/24/2018,4/1/2020,4,2.0758,,,2,
5/24/2018,5/1/2020,1,61.78,,,31,
5/24/2018,5/1/2020,3,2.2097,,,0,
5/24/2018,5/1/2020,4,2.0722,,,0,
5/24/2018,6/1/2020,1,61.47,61.88,61.12,3074,
5/24/2018,6/1/2020,3,2.1987,,2.2069,0,
5/24/2018,6/1/2020,4,2.0588,,,0,
5/24/2018,7/1/2020,1,61.14,,,66,
5/24/2018,7/1/2020,3,2.1933,,,0,
5/24/2018,7/1/2020,4,2.0355,,,0,
5/24/2018,8/1/2020,1,60.84,,,96,
5/24/2018,8/1/2020,3,2.1874,,,0,
5/24/2018,8/1/2020,4,2.0052,,,0,
5/24/2018,9/1/2020,1,60.54,,,21,
5/24/2018,9/1/2020,3,2.1829,,,0,
5/24/2018,9/1/2020,4,1.9743,,,0,
5/24/2018,10/1/2020,1,60.27,,,103,
5/24/2018,10/1/2020,3,2.1742,,,0,
5/24/2018,10/1/2020,4,1.8421,,,0,
5/24/2018,11/1/2020,1,60,,,63,
5/24/2018,11/1/2020,3,2.166,,,0,
5/24/2018,11/1/2020,4,1.8064,,,0,
5/24/2018,12/1/2020,1,59.75,60.1,59.31,7989,
5/24/2018,12/1/2020,3,2.1587,,,0,
5/24/2018,12/1/2020,4,1.7739,,,0,
5/24/2018,1/1/2021,1,59.44,,,37,
5/24/2018,1/1/2021,3,2.1601,,,0,
5/24/2018,1/1/2021,4,1.7749,,,0,
5/24/2018,2/1/2021,1,59.15,,,7,
5/24/2018,2/1/2021,3,2.1574,,,0,
5/24/2018,2/1/2021,4,1.7808,,,0,
5/24/2018,3/1/2021,1,58.85,,,6,
5/24/2018,3/1/2021,3,2.1495,,,0,
5/24/2018,3/1/2021,4,1.7969,,,0,
5/24/2018,4/1/2021,1,58.59,,,0,
5/24/2018,4/1/2021,3,2.1365,,,0,
5/24/2018,4/1/2021,4,1.9956,,,0,
5/24/2018,5/1/2021,1,58.34,,,0,
5/24/2018,5/1/2021,3,2.1333,,,0,
5/24/2018,5/1/2021,4,1.9947,,,0,
5/24/2018,6/1/2021,1,58.14,,,285,
5/24/2018,6/1/2021,3,2.1232,,,0,
5/24/2018,6/1/2021,4,1.9864,,,0,
5/24/2018,7/1/2021,1,57.9,,,0,
5/24/2018,7/1/2021,3,2.1166,,,0,
5/24/2018,7/1/2021,4,1.9662,,,0,
5/24/2018,8/1/2021,1,57.68,,,0,
5/24/2018,8/1/2021,3,2.1142,,,0,
5/24/2018,8/1/2021,4,1.9392,,,0,
5/24/2018,9/1/2021,1,57.48,,,0,
5/24/2018,9/1/2021,3,2.1123,,,0,
5/24/2018,9/1/2021,4,1.9112,,,0,
5/24/2018,10/1/2021,1,57.29,,,0,
5/24/2018,10/1/2021,3,2.1105,,,0,
5/24/2018,10/1/2021,4,1.782,,,0,
5/24/2018,11/1/2021,1,57.13,,,0,
5/24/2018,11/1/2021,3,2.1062,,,0,
5/24/2018,11/1/2021,4,1.7495,,,0,
5/24/2018,12/1/2021,1,56.94,57.21,56.51,2606,
5/24/2018,12/1/2021,3,2.1031,,,0,
5/24/2018,12/1/2021,4,1.7199,,,0,
5/24/2018,1/1/2022,1,56.69,,,0,
5/24/2018,1/1/2022,3,2.1091,,,0,
5/24/2018,1/1/2022,4,1.7249,,,0,
5/24/2018,2/1/2022,1,56.52,,,0,
5/24/2018,3/1/2022,1,56.3,,,0,
5/24/2018,4/1/2022,1,56.08,,,0,
5/24/2018,5/1/2022,1,55.95,,,0,
5/24/2018,6/1/2022,1,55.78,,,0,
5/24/2018,7/1/2022,1,55.56,,,0,
5/24/2018,8/1/2022,1,55.48,,,0,
5/24/2018,9/1/2022,1,55.36,,,0,
5/24/2018,10/1/2022,1,55.18,,,0,
5/24/2018,11/1/2022,1,55.17,,,0,
5/24/2018,12/1/2022,1,54.94,55,54.5,964,
5/24/2018,1/1/2023,1,54.83,,,0,
5/24/2018,2/1/2023,1,54.7,,,0,
5/24/2018,3/1/2023,1,54.61,,,0,
5/24/2018,4/1/2023,1,54.44,,,0,
5/24/2018,5/1/2023,1,54.31,,,0,
5/24/2018,6/1/2023,1,54.26,,,0,
5/24/2018,7/1/2023,1,54.13,,,0,
5/24/2018,8/1/2023,1,53.99,,,0,
5/24/2018,9/1/2023,1,53.98,,,0,
5/24/2018,10/1/2023,1,53.86,,,0,
5/24/2018,11/1/2023,1,53.78,,,0,
5/24/2018,12/1/2023,1,53.76,53.31,53.25,143,
5/24/2018,1/1/2024,1,53.74,,,0,
5/24/2018,2/1/2024,1,53.71,,,0,
5/24/2018,3/1/2024,1,53.69,,,0,
5/24/2018,4/1/2024,1,53.64,,,0,
5/24/2018,5/1/2024,1,53.63,,,0,
5/24/2018,6/1/2024,1,53.51,,,0,
5/24/2018,7/1/2024,1,53.51,,,0,
5/24/2018,8/1/2024,1,53.48,,,0,
5/24/2018,9/1/2024,1,53.46,,,0,
5/24/2018,10/1/2024,1,53.41,,,0,
5/24/2018,11/1/2024,1,53.4,,,0,
5/24/2018,12/1/2024,1,53.27,52.91,52.84,12,
5/24/2018,1/1/2025,1,53.26,,,0,
5/24/2018,2/1/2025,1,53.27,,,0,
5/24/2018,3/1/2025,1,53.26,,,0,
5/24/2018,4/1/2025,1,53.24,,,0,
5/24/2018,5/1/2025,1,53.25,,,0,
5/24/2018,6/1/2025,1,53.24,,,0,
5/24/2018,7/1/2025,1,53.24,,,0,
5/24/2018,8/1/2025,1,53.24,,,0,
5/24/2018,9/1/2025,1,53.24,,,0,
5/24/2018,10/1/2025,1,53.22,,,0,
5/24/2018,11/1/2025,1,53.23,,,0,
5/24/2018,12/1/2025,1,53.27,53.4,53.1,13,
5/24/2018,1/1/2026,1,53.35,,,0,
5/24/2018,2/1/2026,1,53.39,,,0,
5/24/2018,3/1/2026,1,53.42,,,0,
5/24/2018,4/1/2026,1,53.45,,,0,
5/24/2018,5/1/2026,1,53.49,,,0,
5/24/2018,6/1/2026,1,53.52,,,0,
5/24/2018,7/1/2026,1,53.55,,,0,
5/24/2018,8/1/2026,1,53.59,,,0,
5/24/2018,9/1/2026,1,53.62,,,0,
5/24/2018,10/1/2026,1,53.65,,,0,
5/24/2018,11/1/2026,1,53.69,,,0,
5/24/2018,12/1/2026,1,53.72,,,0,
5/24/2018,1/1/2027,1,53.75,,,0,
5/24/2018,2/1/2027,1,53.78,,,0,
5/25/2018,6/1/2018,3,2.2098,2.2685,2.2035,26476,
5/25/2018,6/1/2018,4,2.1814,2.2356,2.1699,38532,
5/25/2018,7/1/2018,1,67.88,70.8,67.42,949239,
5/25/2018,7/1/2018,3,2.2052,2.2641,2.1981,66489,
5/25/2018,7/1/2018,4,2.1743,2.2298,2.163,70431,
5/25/2018,8/1/2018,1,67.78,70.67,67.33,178569,
5/25/2018,8/1/2018,3,2.205,2.2633,2.1991,25290,
5/25/2018,8/1/2018,4,2.1643,2.2192,2.154,26506,
5/25/2018,9/1/2018,1,67.45,70.26,67.02,113847,
5/25/2018,9/1/2018,3,2.2079,2.2659,2.202,15360,
5/25/2018,9/1/2018,4,2.1462,2.2003,2.1357,19988,
5/25/2018,10/1/2018,1,67.06,69.72,66.65,83171,
5/25/2018,10/1/2018,3,2.209,2.2673,2.2031,8267,
5/25/2018,10/1/2018,4,2.0156,2.0702,2.006,9854,
5/25/2018,11/1/2018,1,66.72,69.26,66.32,44135,
5/25/2018,11/1/2018,3,2.2091,2.2672,2.2032,3914,
5/25/2018,11/1/2018,4,1.9794,2.034,1.9703,3957,
5/25/2018,12/1/2018,1,66.36,68.79,65.95,133701,
5/25/2018,12/1/2018,3,2.2068,2.2647,2.2013,8009,
5/25/2018,12/1/2018,4,1.9523,2.007,1.9433,5638,
5/25/2018,1/1/2019,1,66.01,68.28,65.62,29692,
5/25/2018,1/1/2019,3,2.2071,2.2644,2.2017,1527,
5/25/2018,1/1/2019,4,1.9429,1.9971,1.9337,1268,
5/25/2018,2/1/2019,1,65.58,67.67,65.21,10267,
5/25/2018,2/1/2019,3,2.2041,2.2255,2.1989,494,
5/25/2018,2/1/2019,4,1.9436,1.9972,1.9357,614,
5/25/2018,3/1/2019,1,65.11,67.34,64.77,19324,
5/25/2018,3/1/2019,3,2.1961,2.2126,2.1913,652,
5/25/2018,3/1/2019,4,1.9546,2.0068,1.9463,569,
5/25/2018,4/1/2019,1,64.66,66.84,64.32,5502,
5/25/2018,4/1/2019,3,2.1841,2.204,2.1795,766,
5/25/2018,4/1/2019,4,2.1247,2.1391,2.1177,374,
5/25/2018,5/1/2019,1,64.23,66.29,63.92,2212,
5/25/2018,5/1/2019,3,2.1781,2.2075,2.1742,177,
5/25/2018,5/1/2019,4,2.1261,2.1378,2.1259,715,
5/25/2018,6/1/2019,1,63.82,65.93,63.48,35182,
5/25/2018,6/1/2019,3,2.1745,2.2094,2.1695,1244,
5/25/2018,6/1/2019,4,2.1144,2.1291,2.1075,884,
5/25/2018,7/1/2019,1,63.39,65.27,63.37,1924,
5/25/2018,7/1/2019,3,2.1724,,2.1848,46,
5/25/2018,7/1/2019,4,2.093,2.1001,2.0889,75,
5/25/2018,8/1/2019,1,62.97,,63.18,681,
5/25/2018,8/1/2019,3,2.1729,,2.1929,44,
5/25/2018,8/1/2019,4,2.0672,,2.0831,0,
5/25/2018,9/1/2019,1,62.59,63.25,62.54,3181,
5/25/2018,9/1/2019,3,2.1789,,2.1998,63,
5/25/2018,9/1/2019,4,2.0363,,2.0553,0,
5/25/2018,10/1/2019,1,62.24,62.3,62.3,656,
5/25/2018,10/1/2019,3,2.1852,,2.2069,51,
5/25/2018,10/1/2019,4,1.8943,,1.9164,0,
5/25/2018,11/1/2019,1,61.91,,62.11,1192,
5/25/2018,11/1/2019,3,2.191,,2.2072,33,
5/25/2018,11/1/2019,4,1.8632,,1.884,0,
5/25/2018,12/1/2019,1,61.61,63.57,61.29,50822,
5/25/2018,12/1/2019,3,2.196,2.2103,2.1905,238,
5/25/2018,12/1/2019,4,1.8444,1.8847,1.8383,16,
5/25/2018,1/1/2020,1,61.24,63.15,61.44,1149,
5/25/2018,1/1/2020,3,2.2087,,,16,
5/25/2018,1/1/2020,4,1.8405,,,0,
5/25/2018,2/1/2020,1,60.89,,61.1,205,
5/25/2018,2/1/2020,3,2.2084,,,0,
5/25/2018,2/1/2020,4,1.8436,,,0,
5/25/2018,3/1/2020,1,60.56,,60.78,570,
5/25/2018,3/1/2020,3,2.1977,,,0,
5/25/2018,3/1/2020,4,1.8565,,,0,
5/25/2018,4/1/2020,1,60.26,,,74,
5/25/2018,4/1/2020,3,2.1785,,,0,
5/25/2018,4/1/2020,4,2.0308,,,0,
5/25/2018,5/1/2020,1,59.98,,,23,
5/25/2018,5/1/2020,3,2.1623,,,0,
5/25/2018,5/1/2020,4,2.0272,,,0,
5/25/2018,6/1/2020,1,59.71,61.57,59.43,7814,
5/25/2018,6/1/2020,3,2.1516,,2.1688,0,
5/25/2018,6/1/2020,4,2.0138,,,0,
5/25/2018,7/1/2020,1,59.41,,,76,
5/25/2018,7/1/2020,3,2.1462,,,0,
5/25/2018,7/1/2020,4,1.9905,,,0,
5/25/2018,8/1/2020,1,59.13,,,108,
5/25/2018,8/1/2020,3,2.1403,2.1875,2.1874,1,
5/25/2018,8/1/2020,4,1.9602,,,0,
5/25/2018,9/1/2020,1,58.83,,,294,
5/25/2018,9/1/2020,3,2.1358,,,0,
5/25/2018,9/1/2020,4,1.9293,,,0,
5/25/2018,10/1/2020,1,58.61,,,82,
5/25/2018,10/1/2020,3,2.1271,,,0,
5/25/2018,10/1/2020,4,1.7971,,,0,
5/25/2018,11/1/2020,1,58.4,,,102,
5/25/2018,11/1/2020,3,2.1189,,,0,
5/25/2018,11/1/2020,4,1.7614,,,0,
5/25/2018,12/1/2020,1,58.16,59.94,57.87,10304,
5/25/2018,12/1/2020,3,2.1116,,,0,
5/25/2018,12/1/2020,4,1.7289,,,0,
5/25/2018,1/1/2021,1,57.87,,,0,
5/25/2018,1/1/2021,3,2.113,,,0,
5/25/2018,1/1/2021,4,1.7299,,,0,
5/25/2018,2/1/2021,1,57.6,,,0,
5/25/2018,2/1/2021,3,2.1103,,,0,
5/25/2018,2/1/2021,4,1.7358,,,0,
5/25/2018,3/1/2021,1,57.33,,,0,
5/25/2018,3/1/2021,3,2.1024,,,0,
5/25/2018,3/1/2021,4,1.7519,,,0,
5/25/2018,4/1/2021,1,57.09,,,0,
5/25/2018,4/1/2021,3,2.0894,,,0,
5/25/2018,4/1/2021,4,1.9506,,,0,
5/25/2018,5/1/2021,1,56.86,,,0,
5/25/2018,5/1/2021,3,2.0862,,,0,
5/25/2018,5/1/2021,4,1.9497,,,0,
5/25/2018,6/1/2021,1,56.68,,,771,
5/25/2018,6/1/2021,3,2.0761,,,0,
5/25/2018,6/1/2021,4,1.9414,,,0,
5/25/2018,7/1/2021,1,56.46,,,0,
5/25/2018,7/1/2021,3,2.0695,,,0,
5/25/2018,7/1/2021,4,1.9212,,,0,
5/25/2018,8/1/2021,1,56.26,,,0,
5/25/2018,8/1/2021,3,2.0671,,,0,
5/25/2018,8/1/2021,4,1.8942,,,0,
5/25/2018,9/1/2021,1,56.08,,,0,
5/25/2018,9/1/2021,3,2.0652,,,0,
5/25/2018,9/1/2021,4,1.8662,,,0,
5/25/2018,10/1/2021,1,55.91,,,0,
5/25/2018,10/1/2021,3,2.0634,,,0,
5/25/2018,10/1/2021,4,1.737,,,0,
5/25/2018,11/1/2021,1,55.77,,,0,
5/25/2018,11/1/2021,3,2.0591,,,0,
5/25/2018,11/1/2021,4,1.7045,,,0,
5/25/2018,12/1/2021,1,55.6,57.12,55.63,1752,
5/25/2018,12/1/2021,3,2.056,,,0,
5/25/2018,12/1/2021,4,1.6749,,,0,
5/25/2018,1/1/2022,1,55.37,,,0,
5/25/2018,1/1/2022,3,2.062,,,0,
5/25/2018,1/1/2022,4,1.6799,,,0,
5/25/2018,2/1/2022,1,55.23,,,0,
5/25/2018,3/1/2022,1,55.03,,,0,
5/25/2018,4/1/2022,1,54.83,,,0,
5/25/2018,5/1/2022,1,54.73,,,0,
5/25/2018,6/1/2022,1,54.58,,,0,
5/25/2018,7/1/2022,1,54.38,,,0,
5/25/2018,8/1/2022,1,54.33,,,0,
5/25/2018,9/1/2022,1,54.23,,,0,
5/25/2018,10/1/2022,1,54.07,,,0,
5/25/2018,11/1/2022,1,54.09,,,0,
5/25/2018,12/1/2022,1,53.88,55.1,53.8,273,
5/25/2018,1/1/2023,1,53.78,,,0,
5/25/2018,2/1/2023,1,53.66,,,0,
5/25/2018,3/1/2023,1,53.58,,,0,
5/25/2018,4/1/2023,1,53.41,,,0,
5/25/2018,5/1/2023,1,53.29,,,0,
5/25/2018,6/1/2023,1,53.25,,,0,
5/25/2018,7/1/2023,1,53.13,,,0,
5/25/2018,8/1/2023,1,53,,,0,
5/25/2018,9/1/2023,1,53,,,0,
5/25/2018,10/1/2023,1,52.88,,,0,
5/25/2018,11/1/2023,1,52.81,,,0,
5/25/2018,12/1/2023,1,52.8,53.49,52.8,30,
5/25/2018,1/1/2024,1,52.78,,,0,
5/25/2018,2/1/2024,1,52.75,,,0,
5/25/2018,3/1/2024,1,52.73,,,0,
5/25/2018,4/1/2024,1,52.68,,,0,
5/25/2018,5/1/2024,1,52.67,,,0,
5/25/2018,6/1/2024,1,52.55,52.9,52.7,3,
5/25/2018,7/1/2024,1,52.55,,,0,
5/25/2018,8/1/2024,1,52.52,,,0,
5/25/2018,9/1/2024,1,52.5,,,0,
5/25/2018,10/1/2024,1,52.45,,,0,
5/25/2018,11/1/2024,1,52.44,,,0,
5/25/2018,12/1/2024,1,52.31,,,3,
5/25/2018,1/1/2025,1,52.3,,,0,
5/25/2018,2/1/2025,1,52.31,,,0,
5/25/2018,3/1/2025,1,52.3,,,0,
5/25/2018,4/1/2025,1,52.28,,,0,
5/25/2018,5/1/2025,1,52.29,,,0,
5/25/2018,6/1/2025,1,52.28,,,0,
5/25/2018,7/1/2025,1,52.28,,,0,
5/25/2018,8/1/2025,1,52.28,,,0,
5/25/2018,9/1/2025,1,52.28,,,0,
5/25/2018,10/1/2025,1,52.26,,,0,
5/25/2018,11/1/2025,1,52.27,,,0,
5/25/2018,12/1/2025,1,52.31,52.75,52.75,2,
5/25/2018,1/1/2026,1,52.39,,,0,
5/25/2018,2/1/2026,1,52.43,,,0,
5/25/2018,3/1/2026,1,52.46,,,0,
5/25/2018,4/1/2026,1,52.49,,,0,
5/25/2018,5/1/2026,1,52.53,,,0,
5/25/2018,6/1/2026,1,52.56,,,0,
5/25/2018,7/1/2026,1,52.59,,,0,
5/25/2018,8/1/2026,1,52.63,,,0,
5/25/2018,9/1/2026,1,52.66,,,0,
5/25/2018,10/1/2026,1,52.69,,,0,
5/25/2018,11/1/2026,1,52.73,,,0,
5/25/2018,12/1/2026,1,52.76,,,0,
5/25/2018,1/1/2027,1,52.79,,,0,
5/25/2018,2/1/2027,1,52.82,,,0,
5/29/2018,6/1/2018,3,2.1859,2.2052,2.1696,25371,
5/29/2018,6/1/2018,4,2.1441,2.1731,2.1297,29242,
5/29/2018,7/1/2018,1,66.73,67.55,65.8,1052291,
5/29/2018,7/1/2018,3,2.1808,2.2003,2.1647,84226,
5/29/2018,7/1/2018,4,2.1371,2.169,2.1233,84849,
5/29/2018,8/1/2018,1,66.62,67.42,65.72,177258,
5/29/2018,8/1/2018,3,2.1805,2.2,2.1646,30317,
5/29/2018,8/1/2018,4,2.128,2.1564,2.1153,35632,
5/29/2018,9/1/2018,1,66.27,67.08,65.4,109151,
5/29/2018,9/1/2018,3,2.1829,2.2022,2.1681,15880,
5/29/2018,9/1/2018,4,2.1112,2.1376,2.0985,20396,
5/29/2018,10/1/2018,1,65.87,66.61,65.03,54202,
5/29/2018,10/1/2018,3,2.184,2.203,2.1695,10317,
5/29/2018,10/1/2018,4,1.9825,2.0071,1.9697,13451,
5/29/2018,11/1/2018,1,65.53,66.33,64.72,31522,
5/29/2018,11/1/2018,3,2.1847,2.2028,2.171,4730,
5/29/2018,11/1/2018,4,1.9487,1.9694,1.9349,6237,
5/29/2018,12/1/2018,1,65.21,66,64.39,118226,
5/29/2018,12/1/2018,3,2.1834,2.2008,2.1686,10738,
5/29/2018,12/1/2018,4,1.9236,1.9431,1.9091,8000,
5/29/2018,1/1/2019,1,64.9,65.52,64.1,16304,
5/29/2018,1/1/2019,3,2.1843,2.2019,2.1704,1938,
5/29/2018,1/1/2019,4,1.9149,1.9346,1.9006,2532,
5/29/2018,2/1/2019,1,64.5,65.14,63.7,6606,
5/29/2018,2/1/2019,3,2.1817,2.1986,2.1678,1443,
5/29/2018,2/1/2019,4,1.9163,1.9359,1.9025,460,
5/29/2018,3/1/2019,1,64.09,64.73,63.42,21532,
5/29/2018,3/1/2019,3,2.1743,2.1906,2.16,1788,
5/29/2018,3/1/2019,4,1.9283,1.9308,1.9141,548,
5/29/2018,4/1/2019,1,63.68,64.25,63.02,2900,
5/29/2018,4/1/2019,3,2.1625,2.1791,2.1494,1122,
5/29/2018,4/1/2019,4,2.0975,2.1147,2.084,210,
5/29/2018,5/1/2019,1,63.29,63.88,62.77,1940,
5/29/2018,5/1/2019,3,2.1571,2.17,2.1449,220,
5/29/2018,5/1/2019,4,2.0989,2.1167,2.1167,213,
5/29/2018,6/1/2019,1,62.93,63.53,62,29809,
5/29/2018,6/1/2019,3,2.1539,2.1689,2.1393,1510,
5/29/2018,6/1/2019,4,2.0874,2.1063,2.0746,455,
5/29/2018,7/1/2019,1,62.54,62.11,62.11,3336,
5/29/2018,7/1/2019,3,2.1521,2.1453,2.1425,50,
5/29/2018,7/1/2019,4,2.0667,,2.0649,24,
5/29/2018,8/1/2019,1,62.17,62.88,62.18,654,
5/29/2018,8/1/2019,3,2.1524,,2.1623,34,
5/29/2018,8/1/2019,4,2.0413,,2.051,2,
5/29/2018,9/1/2019,1,61.82,62.4,61.7,2532,
5/29/2018,9/1/2019,3,2.1585,2.1575,2.1575,33,
5/29/2018,9/1/2019,4,2.0104,,2.0245,0,
5/29/2018,10/1/2019,1,61.51,61.35,61.35,1127,
5/29/2018,10/1/2019,3,2.1652,2.1675,2.1675,65,
5/29/2018,10/1/2019,4,1.8684,,1.8871,0,
5/29/2018,11/1/2019,1,61.21,,61.24,2130,
5/29/2018,11/1/2019,3,2.1714,,2.1768,44,
5/29/2018,11/1/2019,4,1.8397,,1.8557,0,
5/29/2018,12/1/2019,1,60.95,61.53,59.92,34343,
5/29/2018,12/1/2019,3,2.1767,2.1902,2.1598,443,
5/29/2018,12/1/2019,4,1.8224,1.8364,1.81,204,
5/29/2018,1/1/2020,1,60.61,60.62,60.6,1066,
5/29/2018,1/1/2020,3,2.1907,2.2,2.2,11,
5/29/2018,1/1/2020,4,1.819,,,0,
5/29/2018,2/1/2020,1,60.29,60.26,60.05,956,
5/29/2018,2/1/2020,3,2.1904,2.2,2.2,7,
5/29/2018,2/1/2020,4,1.8235,,,0,
5/29/2018,3/1/2020,1,59.99,59.68,59.68,752,
5/29/2018,3/1/2020,3,2.1797,2.197,2.197,7,
5/29/2018,3/1/2020,4,1.8377,,,0,
5/29/2018,4/1/2020,1,59.72,,,73,
5/29/2018,4/1/2020,3,2.1607,,,5,
5/29/2018,4/1/2020,4,2.0134,,,0,
5/29/2018,5/1/2020,1,59.47,,,2,
5/29/2018,5/1/2020,3,2.1447,,,4,
5/29/2018,5/1/2020,4,2.0122,,,0,
5/29/2018,6/1/2020,1,59.22,59.68,58.51,3921,
5/29/2018,6/1/2020,3,2.1347,,,6,
5/29/2018,6/1/2020,4,1.9991,,,0,
5/29/2018,7/1/2020,1,58.95,,,6,
5/29/2018,7/1/2020,3,2.1293,,,1,
5/29/2018,7/1/2020,4,1.9772,,,0,
5/29/2018,8/1/2020,1,58.69,58.72,58.72,81,
5/29/2018,8/1/2020,3,2.1234,,,0,
5/29/2018,8/1/2020,4,1.9482,,,0,
5/29/2018,9/1/2020,1,58.42,,58.45,86,
5/29/2018,9/1/2020,3,2.1189,,,0,
5/29/2018,9/1/2020,4,1.9187,,,0,
5/29/2018,10/1/2020,1,58.23,,,57,
5/29/2018,10/1/2020,3,2.1102,,,0,
5/29/2018,10/1/2020,4,1.7879,,,0,
5/29/2018,11/1/2020,1,58.03,,,18,
5/29/2018,11/1/2020,3,2.102,,,0,
5/29/2018,11/1/2020,4,1.7535,,,0,
5/29/2018,12/1/2020,1,57.81,58.27,56.74,4311,
5/29/2018,12/1/2020,3,2.0947,,,0,
5/29/2018,12/1/2020,4,1.7224,,,1,
5/29/2018,1/1/2021,1,57.53,,,0,
5/29/2018,1/1/2021,3,2.0961,,,0,
5/29/2018,1/1/2021,4,1.7234,,,0,
5/29/2018,2/1/2021,1,57.27,,,4,
5/29/2018,2/1/2021,3,2.0934,,,0,
5/29/2018,2/1/2021,4,1.7293,,,0,
5/29/2018,3/1/2021,1,57.01,,,4,
5/29/2018,3/1/2021,3,2.0855,,,0,
5/29/2018,3/1/2021,4,1.7454,,,0,
5/29/2018,4/1/2021,1,56.8,,,0,
5/29/2018,4/1/2021,3,2.0725,,,0,
5/29/2018,4/1/2021,4,1.9441,,,0,
5/29/2018,5/1/2021,1,56.59,,,0,
5/29/2018,5/1/2021,3,2.0693,,,0,
5/29/2018,5/1/2021,4,1.9432,,,0,
5/29/2018,6/1/2021,1,56.44,56.47,56.47,95,
5/29/2018,6/1/2021,3,2.0592,,,0,
5/29/2018,6/1/2021,4,1.9349,,,0,
5/29/2018,7/1/2021,1,56.25,,,0,
5/29/2018,7/1/2021,3,2.0526,,,0,
5/29/2018,7/1/2021,4,1.9147,,,0,
5/29/2018,8/1/2021,1,56.06,,,0,
5/29/2018,8/1/2021,3,2.0502,,,0,
5/29/2018,8/1/2021,4,1.8877,,,0,
5/29/2018,9/1/2021,1,55.9,,,0,
5/29/2018,9/1/2021,3,2.0483,,,0,
5/29/2018,9/1/2021,4,1.8597,,,0,
5/29/2018,10/1/2021,1,55.75,,,0,
5/29/2018,10/1/2021,3,2.0465,,,0,
5/29/2018,10/1/2021,4,1.7305,,,0,
5/29/2018,11/1/2021,1,55.63,,,0,
5/29/2018,11/1/2021,3,2.0422,,,0,
5/29/2018,11/1/2021,4,1.698,,,0,
5/29/2018,12/1/2021,1,55.48,55.77,54.45,569,
5/29/2018,12/1/2021,3,2.0391,,,0,
5/29/2018,12/1/2021,4,1.6684,,,0,
5/29/2018,1/1/2022,1,55.26,,,0,
5/29/2018,1/1/2022,3,2.0451,,,0,
5/29/2018,1/1/2022,4,1.6734,,,0,
5/29/2018,2/1/2022,1,55.13,,,0,
5/29/2018,3/1/2022,1,54.93,,,0,
5/29/2018,4/1/2022,1,54.74,,,0,
5/29/2018,5/1/2022,1,54.65,,,0,
5/29/2018,6/1/2022,1,54.51,,,0,
5/29/2018,7/1/2022,1,54.31,,,0,
5/29/2018,8/1/2022,1,54.27,,,0,
5/29/2018,9/1/2022,1,54.18,,,0,
5/29/2018,10/1/2022,1,54.03,,,0,
5/29/2018,11/1/2022,1,54.05,,,0,
5/29/2018,12/1/2022,1,53.85,54.04,53.01,52,
5/29/2018,1/1/2023,1,53.75,,,0,
5/29/2018,2/1/2023,1,53.64,,,0,
5/29/2018,3/1/2023,1,53.56,,,0,
5/29/2018,4/1/2023,1,53.4,,,0,
5/29/2018,5/1/2023,1,53.28,,,0,
5/29/2018,6/1/2023,1,53.25,,,0,
5/29/2018,7/1/2023,1,53.13,,,0,
5/29/2018,8/1/2023,1,53,,,0,
5/29/2018,9/1/2023,1,53.01,,,0,
5/29/2018,10/1/2023,1,52.89,,,0,
5/29/2018,11/1/2023,1,52.83,,,0,
5/29/2018,12/1/2023,1,52.82,52.2,51.85,16,
5/29/2018,1/1/2024,1,52.8,,,0,
5/29/2018,2/1/2024,1,52.77,,,0,
5/29/2018,3/1/2024,1,52.75,,,0,
5/29/2018,4/1/2024,1,52.7,,,0,
5/29/2018,5/1/2024,1,52.69,,,0,
5/29/2018,6/1/2024,1,52.57,52.2,52.2,1,
5/29/2018,7/1/2024,1,52.57,,,0,
5/29/2018,8/1/2024,1,52.54,,,0,
5/29/2018,9/1/2024,1,52.52,,,0,
5/29/2018,10/1/2024,1,52.47,,,0,
5/29/2018,11/1/2024,1,52.46,,,0,
5/29/2018,12/1/2024,1,52.33,,,0,
5/29/2018,1/1/2025,1,52.32,,,0,
5/29/2018,2/1/2025,1,52.33,,,0,
5/29/2018,3/1/2025,1,52.32,,,0,
5/29/2018,4/1/2025,1,52.3,,,0,
5/29/2018,5/1/2025,1,52.31,,,0,
5/29/2018,6/1/2025,1,52.3,,,0,
5/29/2018,7/1/2025,1,52.3,,,0,
5/29/2018,8/1/2025,1,52.3,,,0,
5/29/2018,9/1/2025,1,52.3,,,0,
5/29/2018,10/1/2025,1,52.28,,,0,
5/29/2018,11/1/2025,1,52.29,,,0,
5/29/2018,12/1/2025,1,52.33,,,0,
5/29/2018,1/1/2026,1,52.41,,,0,
5/29/2018,2/1/2026,1,52.45,,,0,
5/29/2018,3/1/2026,1,52.48,,,0,
5/29/2018,4/1/2026,1,52.51,,,0,
5/29/2018,5/1/2026,1,52.55,,,0,
5/29/2018,6/1/2026,1,52.58,,,0,
5/29/2018,7/1/2026,1,52.61,,,0,
5/29/2018,8/1/2026,1,52.65,,,0,
5/29/2018,9/1/2026,1,52.68,,,0,
5/29/2018,10/1/2026,1,52.71,,,0,
5/29/2018,11/1/2026,1,52.75,,,0,
5/29/2018,12/1/2026,1,52.78,,,0,
5/29/2018,1/1/2027,1,52.81,,,0,
5/29/2018,2/1/2027,1,52.84,,,0,
5/30/2018,6/1/2018,3,2.2317,2.2366,2.1779,19050,
5/30/2018,6/1/2018,4,2.1842,2.1934,2.1368,25057,
5/30/2018,7/1/2018,1,68.21,68.67,66.35,725259,
5/30/2018,7/1/2018,3,2.2255,2.2315,2.1717,76316,
5/30/2018,7/1/2018,4,2.1724,2.185,2.1284,80844,
5/30/2018,8/1/2018,1,68.08,68.52,66.25,147251,
5/30/2018,8/1/2018,3,2.2251,2.2309,2.1711,32519,
5/30/2018,8/1/2018,4,2.164,2.176,2.119,45074,
5/30/2018,9/1/2018,1,67.66,68.07,65.88,97900,
5/30/2018,9/1/2018,3,2.2279,2.2333,2.174,17460,
5/30/2018,9/1/2018,4,2.1485,2.1587,2.1026,25590,
5/30/2018,10/1/2018,1,67.18,67.51,65.45,49480,
5/30/2018,10/1/2018,3,2.2294,2.2349,2.1753,10132,
5/30/2018,10/1/2018,4,2.0215,2.031,1.9736,12849,
5/30/2018,11/1/2018,1,66.8,67.17,65.12,29236,
5/30/2018,11/1/2018,3,2.2298,2.2345,2.1775,4071,
5/30/2018,11/1/2018,4,1.9895,1.9978,1.9399,6579,
5/30/2018,12/1/2018,1,66.44,66.79,64.76,88827,
5/30/2018,12/1/2018,3,2.2284,2.2338,2.1756,10317,
5/30/2018,12/1/2018,4,1.966,1.9725,1.9137,10248,
5/30/2018,1/1/2019,1,66.1,66.37,64.56,15451,
5/30/2018,1/1/2019,3,2.2292,2.2335,2.1774,1790,
5/30/2018,1/1/2019,4,1.9575,1.9636,1.9054,2550,
5/30/2018,2/1/2019,1,65.68,65.79,64.14,9093,
5/30/2018,2/1/2019,3,2.2262,2.2301,2.1753,1180,
5/30/2018,2/1/2019,4,1.9588,1.9649,1.9072,1035,
5/30/2018,3/1/2019,1,65.23,65.42,63.73,15423,
5/30/2018,3/1/2019,3,2.2181,2.2221,2.1679,1123,
5/30/2018,3/1/2019,4,1.9707,1.9763,1.9195,1245,
5/30/2018,4/1/2019,1,64.77,64.94,63.33,3304,
5/30/2018,4/1/2019,3,2.2054,2.2091,2.1571,669,
5/30/2018,4/1/2019,4,2.1395,2.1444,2.09,724,
5/30/2018,5/1/2019,1,64.34,64.51,62.91,1366,
5/30/2018,5/1/2019,3,2.198,2.2002,2.1709,381,
5/30/2018,5/1/2019,4,2.1403,2.1396,2.1362,413,
5/30/2018,6/1/2019,1,63.94,64.22,62.52,21786,
5/30/2018,6/1/2019,3,2.1929,2.1952,2.1486,1324,
5/30/2018,6/1/2019,4,2.1278,2.1318,2.0815,1091,
5/30/2018,7/1/2019,1,63.51,63.49,,2098,
5/30/2018,7/1/2019,3,2.1896,2.195,2.1832,158,
5/30/2018,7/1/2019,4,2.1059,2.1003,2.082,327,
5/30/2018,8/1/2019,1,63.09,62.69,61.92,363,
5/30/2018,8/1/2019,3,2.1895,2.1926,2.1849,50,
5/30/2018,8/1/2019,4,2.0796,2.0621,,18,
5/30/2018,9/1/2019,1,62.71,62.74,62.74,5799,
5/30/2018,9/1/2019,3,2.1953,2.195,2.1914,32,
5/30/2018,9/1/2019,4,2.049,2.0279,,17,
5/30/2018,10/1/2019,1,62.36,61.97,,320,
5/30/2018,10/1/2019,3,2.2008,2.2001,2.1999,18,
5/30/2018,10/1/2019,4,1.9065,1.8984,1.8984,24,
5/30/2018,11/1/2019,1,62.01,61.62,,819,
5/30/2018,11/1/2019,3,2.2051,2.2051,2.2047,20,
5/30/2018,11/1/2019,4,1.8763,1.8553,,5,
5/30/2018,12/1/2019,1,61.7,61.95,60.57,27466,
5/30/2018,12/1/2019,3,2.2094,2.2109,2.1714,205,
5/30/2018,12/1/2019,4,1.8565,1.8621,1.8455,131,
5/30/2018,1/1/2020,1,61.32,61.35,60.65,310,
5/30/2018,1/1/2020,3,2.2234,2.2215,2.2215,1,
5/30/2018,1/1/2020,4,1.8544,,,22,
5/30/2018,2/1/2020,1,60.97,60.59,,11,
5/30/2018,2/1/2020,3,2.2231,,,0,
5/30/2018,2/1/2020,4,1.8589,,,0,
5/30/2018,3/1/2020,1,60.63,60.69,60.69,231,
5/30/2018,3/1/2020,3,2.2124,,,0,
5/30/2018,3/1/2020,4,1.8731,,,0,
5/30/2018,4/1/2020,1,60.33,,,1,
5/30/2018,4/1/2020,3,2.1934,,,0,
5/30/2018,4/1/2020,4,2.0488,,,0,
5/30/2018,5/1/2020,1,60.06,,,9,
5/30/2018,5/1/2020,3,2.1774,,,0,
5/30/2018,5/1/2020,4,2.0476,,,0,
5/30/2018,6/1/2020,1,59.8,59.93,58.97,1736,
5/30/2018,6/1/2020,3,2.1674,2.1565,,0,
5/30/2018,6/1/2020,4,2.0345,,,0,
5/30/2018,7/1/2020,1,59.51,,,0,
5/30/2018,7/1/2020,3,2.162,,,0,
5/30/2018,7/1/2020,4,2.0126,,,0,
5/30/2018,8/1/2020,1,59.25,,,26,
5/30/2018,8/1/2020,3,2.156,,,0,
5/30/2018,8/1/2020,4,1.9836,,,0,
5/30/2018,9/1/2020,1,58.97,,,200,
5/30/2018,9/1/2020,3,2.1514,2.1467,,0,
5/30/2018,9/1/2020,4,1.9541,,,0,
5/30/2018,10/1/2020,1,58.74,,,450,
5/30/2018,10/1/2020,3,2.1426,2.143,,0,
5/30/2018,10/1/2020,4,1.8233,,,0,
5/30/2018,11/1/2020,1,58.5,,,20,
5/30/2018,11/1/2020,3,2.1343,,,0,
5/30/2018,11/1/2020,4,1.7889,,,0,
5/30/2018,12/1/2020,1,58.27,58.51,57.59,3201,
5/30/2018,12/1/2020,3,2.1269,,,0,
5/30/2018,12/1/2020,4,1.7578,,,0,
5/30/2018,1/1/2021,1,57.99,,,0,
5/30/2018,1/1/2021,3,2.1283,,,0,
5/30/2018,1/1/2021,4,1.7588,,,0,
5/30/2018,2/1/2021,1,57.73,,,450,
5/30/2018,2/1/2021,3,2.1256,,,0,
5/30/2018,2/1/2021,4,1.7647,,,0,
5/30/2018,3/1/2021,1,57.46,,,350,
5/30/2018,3/1/2021,3,2.1177,,,0,
5/30/2018,3/1/2021,4,1.7808,,,0,
5/30/2018,4/1/2021,1,57.23,,,0,
5/30/2018,4/1/2021,3,2.1047,,,0,
5/30/2018,4/1/2021,4,1.9795,,,0,
5/30/2018,5/1/2021,1,57.01,,,0,
5/30/2018,5/1/2021,3,2.1015,,,0,
5/30/2018,5/1/2021,4,1.9786,,,0,
5/30/2018,6/1/2021,1,56.84,,,35,
5/30/2018,6/1/2021,3,2.0914,,,0,
5/30/2018,6/1/2021,4,1.9703,,,0,
5/30/2018,7/1/2021,1,56.64,,,0,
5/30/2018,7/1/2021,3,2.0848,,,0,
5/30/2018,7/1/2021,4,1.9501,,,0,
5/30/2018,8/1/2021,1,56.44,,,0,
5/30/2018,8/1/2021,3,2.0824,,,0,
5/30/2018,8/1/2021,4,1.9231,,,0,
5/30/2018,9/1/2021,1,56.28,,,0,
5/30/2018,9/1/2021,3,2.0805,,,0,
5/30/2018,9/1/2021,4,1.8951,,,0,
5/30/2018,10/1/2021,1,56.12,,,0,
5/30/2018,10/1/2021,3,2.0787,,,0,
5/30/2018,10/1/2021,4,1.7659,,,0,
5/30/2018,11/1/2021,1,55.99,,,0,
5/30/2018,11/1/2021,3,2.0744,,,0,
5/30/2018,11/1/2021,4,1.7334,,,0,
5/30/2018,12/1/2021,1,55.83,55.88,55.34,487,
5/30/2018,12/1/2021,3,2.0713,,,0,
5/30/2018,12/1/2021,4,1.7038,,,0,
5/30/2018,1/1/2022,1,55.61,,,0,
5/30/2018,1/1/2022,3,2.0773,,,0,
5/30/2018,1/1/2022,4,1.7088,,,0,
5/30/2018,2/1/2022,1,55.48,,,0,
5/30/2018,3/1/2022,1,55.28,,,0,
5/30/2018,4/1/2022,1,55.09,,,0,
5/30/2018,5/1/2022,1,55,,,0,
5/30/2018,6/1/2022,1,54.86,,,0,
5/30/2018,7/1/2022,1,54.66,,,0,
5/30/2018,8/1/2022,1,54.61,,,0,
5/30/2018,9/1/2022,1,54.52,,,0,
5/30/2018,10/1/2022,1,54.36,,,0,
5/30/2018,11/1/2022,1,54.38,,,0,
5/30/2018,12/1/2022,1,54.17,54.25,53.79,83,
5/30/2018,1/1/2023,1,54.07,,,0,
5/30/2018,2/1/2023,1,53.96,,,0,
5/30/2018,3/1/2023,1,53.88,,,0,
5/30/2018,4/1/2023,1,53.72,,,0,
5/30/2018,5/1/2023,1,53.6,,,0,
5/30/2018,6/1/2023,1,53.57,,,0,
5/30/2018,7/1/2023,1,53.45,,,0,
5/30/2018,8/1/2023,1,53.32,,,0,
5/30/2018,9/1/2023,1,53.33,,,0,
5/30/2018,10/1/2023,1,53.21,,,0,
5/30/2018,11/1/2023,1,53.15,,,0,
5/30/2018,12/1/2023,1,53.12,,,17,
5/30/2018,1/1/2024,1,53.1,,,0,
5/30/2018,2/1/2024,1,53.07,,,0,
5/30/2018,3/1/2024,1,53.05,,,0,
5/30/2018,4/1/2024,1,53,,,0,
5/30/2018,5/1/2024,1,52.99,,,0,
5/30/2018,6/1/2024,1,52.87,,,0,
5/30/2018,7/1/2024,1,52.87,,,0,
5/30/2018,8/1/2024,1,52.84,,,0,
5/30/2018,9/1/2024,1,52.82,,,0,
5/30/2018,10/1/2024,1,52.77,,,0,
5/30/2018,11/1/2024,1,52.76,,,0,
5/30/2018,12/1/2024,1,52.63,,,0,
5/30/2018,1/1/2025,1,52.62,,,0,
5/30/2018,2/1/2025,1,52.63,,,0,
5/30/2018,3/1/2025,1,52.62,,,0,
5/30/2018,4/1/2025,1,52.6,,,0,
5/30/2018,5/1/2025,1,52.61,,,0,
5/30/2018,6/1/2025,1,52.6,,,0,
5/30/2018,7/1/2025,1,52.6,,,0,
5/30/2018,8/1/2025,1,52.6,,,0,
5/30/2018,9/1/2025,1,52.6,,,0,
5/30/2018,10/1/2025,1,52.58,,,0,
5/30/2018,11/1/2025,1,52.59,,,0,
5/30/2018,12/1/2025,1,52.63,,,0,
5/30/2018,1/1/2026,1,52.71,,,0,
5/30/2018,2/1/2026,1,52.75,,,0,
5/30/2018,3/1/2026,1,52.78,,,0,
5/30/2018,4/1/2026,1,52.81,,,0,
5/30/2018,5/1/2026,1,52.85,,,0,
5/30/2018,6/1/2026,1,52.88,,,0,
5/30/2018,7/1/2026,1,52.91,,,0,
5/30/2018,8/1/2026,1,52.95,,,0,
5/30/2018,9/1/2026,1,52.98,,,0,
5/30/2018,10/1/2026,1,53.01,,,0,
5/30/2018,11/1/2026,1,53.05,,,0,
5/30/2018,12/1/2026,1,53.08,,,0,
5/30/2018,1/1/2027,1,53.11,,,0,
5/30/2018,2/1/2027,1,53.14,,,0,
5/31/2018,6/1/2018,3,2.1914,2.24,2.187,6082,
5/31/2018,6/1/2018,4,2.1603,2.2089,2.1524,7484,
5/31/2018,7/1/2018,1,67.04,68.3,66.56,913555,
5/31/2018,7/1/2018,3,2.2046,2.2401,2.1873,91788,
5/31/2018,7/1/2018,4,2.1605,2.1987,2.1419,88809,
5/31/2018,8/1/2018,1,66.91,68.15,66.44,232827,
5/31/2018,8/1/2018,3,2.2072,2.2421,2.1906,46533,
5/31/2018,8/1/2018,4,2.1528,2.1904,2.1341,56457,
5/31/2018,9/1/2018,1,66.54,67.71,66.08,130482,
5/31/2018,9/1/2018,3,2.2109,2.2455,2.1948,22191,
5/31/2018,9/1/2018,4,2.14,2.1741,2.1208,31430,
5/31/2018,10/1/2018,1,66.11,67.16,65.65,63071,
5/31/2018,10/1/2018,3,2.2132,2.247,2.1973,12763,
5/31/2018,10/1/2018,4,2.0171,2.0475,1.998,16923,
5/31/2018,11/1/2018,1,65.8,66.75,65.34,40619,
5/31/2018,11/1/2018,3,2.2141,2.2479,2.1991,6684,
5/31/2018,11/1/2018,4,1.986,2.015,1.968,8012,
5/31/2018,12/1/2018,1,65.52,66.42,65,136097,
5/31/2018,12/1/2018,3,2.2131,2.2475,2.1976,17449,
5/31/2018,12/1/2018,4,1.963,1.9923,1.9442,11839,
5/31/2018,1/1/2019,1,65.25,66.01,64.77,20453,
5/31/2018,1/1/2019,3,2.2145,2.2479,2.2001,2286,
5/31/2018,1/1/2019,4,1.9544,1.9831,1.9378,3061,
5/31/2018,2/1/2019,1,64.89,65.59,64.39,8905,
5/31/2018,2/1/2019,3,2.2126,2.2431,2.1981,1264,
5/31/2018,2/1/2019,4,1.9558,1.9815,1.9395,1412,
5/31/2018,3/1/2019,1,64.49,65.07,64.02,19301,
5/31/2018,3/1/2019,3,2.2064,2.2355,2.1914,1298,
5/31/2018,3/1/2019,4,1.9677,1.991,1.9522,1579,
5/31/2018,4/1/2019,1,64.07,64.54,63.61,3737,
5/31/2018,4/1/2019,3,2.1957,2.2219,2.1814,1027,
5/31/2018,4/1/2019,4,2.1377,2.1512,2.1254,639,
5/31/2018,5/1/2019,1,63.7,64.15,63.22,2792,
5/31/2018,5/1/2019,3,2.1886,2.2149,2.1743,568,
5/31/2018,5/1/2019,4,2.138,2.1507,2.1366,551,
5/31/2018,6/1/2019,1,63.31,63.88,62.69,33517,
5/31/2018,6/1/2019,3,2.183,2.2088,2.1678,1325,
5/31/2018,6/1/2019,4,2.124,2.152,2.1082,766,
5/31/2018,7/1/2019,1,62.9,63.2,62.47,1605,
5/31/2018,7/1/2019,3,2.1801,2.1825,2.1825,14,
5/31/2018,7/1/2019,4,2.1011,2.1099,2.0919,29,
5/31/2018,8/1/2019,1,62.52,,62.39,699,
5/31/2018,8/1/2019,3,2.1801,,2.189,2,
5/31/2018,8/1/2019,4,2.0748,2.0644,2.064,14,
5/31/2018,9/1/2019,1,62.17,,62.01,9056,
5/31/2018,9/1/2019,3,2.1858,,,0,
5/31/2018,9/1/2019,4,2.0422,,,7,
5/31/2018,10/1/2019,1,61.84,,61.66,582,
5/31/2018,10/1/2019,3,2.1913,,,1,
5/31/2018,10/1/2019,4,1.8997,1.9195,1.886,4,
5/31/2018,11/1/2019,1,61.51,,61.35,1127,
5/31/2018,11/1/2019,3,2.1953,,2.2016,0,
5/31/2018,11/1/2019,4,1.87,,,1,
5/31/2018,12/1/2019,1,61.22,61.77,60.5,43573,
5/31/2018,12/1/2019,3,2.2001,2.2235,2.1872,88,
5/31/2018,12/1/2019,4,1.8548,1.8733,1.8369,102,
5/31/2018,1/1/2020,1,60.86,60.6,60.14,743,
5/31/2018,1/1/2020,3,2.2146,,,8,
5/31/2018,1/1/2020,4,1.8527,,,1,
5/31/2018,2/1/2020,1,60.53,,60.33,190,
5/31/2018,2/1/2020,3,2.2143,,,0,
5/31/2018,2/1/2020,4,1.8572,,,0,
5/31/2018,3/1/2020,1,60.22,,59.68,958,
5/31/2018,3/1/2020,3,2.2036,,,0,
5/31/2018,3/1/2020,4,1.8714,,,0,
5/31/2018,4/1/2020,1,59.94,,,0,
5/31/2018,4/1/2020,3,2.1846,,,0,
5/31/2018,4/1/2020,4,2.0471,,,0,
5/31/2018,5/1/2020,1,59.68,,,10,
5/31/2018,5/1/2020,3,2.1686,,,0,
5/31/2018,5/1/2020,4,2.0459,,,0,
5/31/2018,6/1/2020,1,59.44,59.6,58.67,5454,
5/31/2018,6/1/2020,3,2.1586,2.1692,2.1637,14,
5/31/2018,6/1/2020,4,2.0328,,,0,
5/31/2018,7/1/2020,1,59.17,,,1,
5/31/2018,7/1/2020,3,2.1532,,,0,
5/31/2018,7/1/2020,4,2.0109,,,0,
5/31/2018,8/1/2020,1,58.91,,,1,
5/31/2018,8/1/2020,3,2.1472,,,0,
5/31/2018,8/1/2020,4,1.9819,,,0,
5/31/2018,9/1/2020,1,58.65,,,35,
5/31/2018,9/1/2020,3,2.1426,2.149,2.149,1,
5/31/2018,9/1/2020,4,1.9524,,,0,
5/31/2018,10/1/2020,1,58.45,,,0,
5/31/2018,10/1/2020,3,2.1338,2.143,2.143,1,
5/31/2018,10/1/2020,4,1.8216,,,0,
5/31/2018,11/1/2020,1,58.23,,,0,
5/31/2018,11/1/2020,3,2.1255,2.1325,2.1325,1,
5/31/2018,11/1/2020,4,1.7872,,,0,
5/31/2018,12/1/2020,1,58.03,58.47,57.18,8934,
5/31/2018,12/1/2020,3,2.1181,,,0,
5/31/2018,12/1/2020,4,1.7561,,,0,
5/31/2018,1/1/2021,1,57.77,,,1,
5/31/2018,1/1/2021,3,2.1195,,,0,
5/31/2018,1/1/2021,4,1.7571,,,0,
5/31/2018,2/1/2021,1,57.53,,,0,
5/31/2018,2/1/2021,3,2.1168,,,0,
5/31/2018,2/1/2021,4,1.763,,,0,
5/31/2018,3/1/2021,1,57.28,,,0,
5/31/2018,3/1/2021,3,2.1089,,,0,
5/31/2018,3/1/2021,4,1.7791,,,0,
5/31/2018,4/1/2021,1,57.06,,,0,
5/31/2018,4/1/2021,3,2.0959,,,0,
5/31/2018,4/1/2021,4,1.9778,,,0,
5/31/2018,5/1/2021,1,56.87,,,0,
5/31/2018,5/1/2021,3,2.0927,,,0,
5/31/2018,5/1/2021,4,1.9769,,,0,
5/31/2018,6/1/2021,1,56.71,,,862,
5/31/2018,6/1/2021,3,2.0826,,,0,
5/31/2018,6/1/2021,4,1.9686,,,0,
5/31/2018,7/1/2021,1,56.53,,,0,
5/31/2018,7/1/2021,3,2.076,,,0,
5/31/2018,7/1/2021,4,1.9484,,,0,
5/31/2018,8/1/2021,1,56.33,,,0,
5/31/2018,8/1/2021,3,2.0736,,,0,
5/31/2018,8/1/2021,4,1.9214,,,0,
5/31/2018,9/1/2021,1,56.18,,,0,
5/31/2018,9/1/2021,3,2.0717,,,0,
5/31/2018,9/1/2021,4,1.8934,,,0,
5/31/2018,10/1/2021,1,56.03,,,0,
5/31/2018,10/1/2021,3,2.0699,,,0,
5/31/2018,10/1/2021,4,1.7642,,,0,
5/31/2018,11/1/2021,1,55.9,,,0,
5/31/2018,11/1/2021,3,2.0656,,,0,
5/31/2018,11/1/2021,4,1.7317,,,0,
5/31/2018,12/1/2021,1,55.75,55.86,55.01,831,
5/31/2018,12/1/2021,3,2.0625,,,0,
5/31/2018,12/1/2021,4,1.7021,,,0,
5/31/2018,1/1/2022,1,55.58,,,0,
5/31/2018,1/1/2022,3,2.0685,,,0,
5/31/2018,1/1/2022,4,1.7071,,,0,
5/31/2018,2/1/2022,1,55.44,,,0,
5/31/2018,3/1/2022,1,55.29,,,0,
5/31/2018,4/1/2022,1,55.15,,,0,
5/31/2018,5/1/2022,1,55.02,,,0,
5/31/2018,6/1/2022,1,54.89,,,0,
5/31/2018,7/1/2022,1,54.74,,,0,
5/31/2018,8/1/2022,1,54.6,,,0,
5/31/2018,9/1/2022,1,54.47,,,0,
5/31/2018,10/1/2022,1,54.35,,,0,
5/31/2018,11/1/2022,1,54.26,,,0,
5/31/2018,12/1/2022,1,54.22,54.03,53.28,283,
5/31/2018,1/1/2023,1,54.06,,,0,
5/31/2018,2/1/2023,1,53.95,,,0,
5/31/2018,3/1/2023,1,53.85,,,0,
5/31/2018,4/1/2023,1,53.72,,,0,
5/31/2018,5/1/2023,1,53.6,,,0,
5/31/2018,6/1/2023,1,53.55,,,0,
5/31/2018,7/1/2023,1,53.43,,,0,
5/31/2018,8/1/2023,1,53.34,,,0,
5/31/2018,9/1/2023,1,53.3,,,0,
5/31/2018,10/1/2023,1,53.29,,,0,
5/31/2018,11/1/2023,1,53.23,,,0,
5/31/2018,12/1/2023,1,53.2,,,219,
5/31/2018,1/1/2024,1,53.18,,,0,
5/31/2018,2/1/2024,1,53.15,,,0,
5/31/2018,3/1/2024,1,53.13,,,0,
5/31/2018,4/1/2024,1,53.08,,,0,
5/31/2018,5/1/2024,1,53.07,,,0,
5/31/2018,6/1/2024,1,52.95,,,0,
5/31/2018,7/1/2024,1,52.95,,,0,
5/31/2018,8/1/2024,1,52.92,,,0,
5/31/2018,9/1/2024,1,52.9,,,0,
5/31/2018,10/1/2024,1,52.85,,,0,
5/31/2018,11/1/2024,1,52.84,,,0,
5/31/2018,12/1/2024,1,52.71,,,0,
5/31/2018,1/1/2025,1,52.7,,,0,
5/31/2018,2/1/2025,1,52.71,,,0,
5/31/2018,3/1/2025,1,52.7,,,0,
5/31/2018,4/1/2025,1,52.68,,,0,
5/31/2018,5/1/2025,1,52.69,,,0,
5/31/2018,6/1/2025,1,52.68,,,0,
5/31/2018,7/1/2025,1,52.68,,,0,
5/31/2018,8/1/2025,1,52.68,,,0,
5/31/2018,9/1/2025,1,52.68,,,0,
5/31/2018,10/1/2025,1,52.66,,,0,
5/31/2018,11/1/2025,1,52.67,,,0,
5/31/2018,12/1/2025,1,52.71,,,0,
5/31/2018,1/1/2026,1,52.79,,,0,
5/31/2018,2/1/2026,1,52.83,,,0,
5/31/2018,3/1/2026,1,52.86,,,0,
5/31/2018,4/1/2026,1,52.89,,,0,
5/31/2018,5/1/2026,1,52.93,,,0,
5/31/2018,6/1/2026,1,52.96,,,0,
5/31/2018,7/1/2026,1,52.99,,,0,
5/31/2018,8/1/2026,1,53.03,,,0,
5/31/2018,9/1/2026,1,53.06,,,0,
5/31/2018,10/1/2026,1,53.09,,,0,
5/31/2018,11/1/2026,1,53.13,,,0,
5/31/2018,12/1/2026,1,53.16,,,0,
5/31/2018,1/1/2027,1,53.19,,,0,
5/31/2018,2/1/2027,1,53.22,,,0,
6/1/2018,7/1/2018,1,65.81,67.34,65.51,778867,
6/1/2018,7/1/2018,3,2.1763,2.2138,2.1686,71448,
6/1/2018,7/1/2018,4,2.1434,2.1724,2.1316,68306,
6/1/2018,8/1/2018,1,65.77,67.19,65.48,229542,
6/1/2018,8/1/2018,3,2.1804,2.2164,2.1723,36849,
6/1/2018,8/1/2018,4,2.1353,2.1635,2.1235,41044,
6/1/2018,9/1/2018,1,65.53,66.79,65.25,173680,
6/1/2018,9/1/2018,3,2.1854,2.2197,2.1769,22866,
6/1/2018,9/1/2018,4,2.1206,2.1492,2.1098,24789,
6/1/2018,10/1/2018,1,65.23,66.35,64.95,105018,
6/1/2018,10/1/2018,3,2.1893,2.222,2.1808,12777,
6/1/2018,10/1/2018,4,1.9985,2.0257,1.9876,13726,
6/1/2018,11/1/2018,1,65.01,66.02,64.73,53647,
6/1/2018,11/1/2018,3,2.1925,2.2206,2.1833,9320,
6/1/2018,11/1/2018,4,1.9685,1.9946,1.9577,5777,
6/1/2018,12/1/2018,1,64.78,65.77,64.46,134792,
6/1/2018,12/1/2018,3,2.1933,2.2213,2.1835,19747,
6/1/2018,12/1/2018,4,1.9467,1.9723,1.9357,9503,
6/1/2018,1/1/2019,1,64.56,65.5,64.38,25437,
6/1/2018,1/1/2019,3,2.1959,2.2218,2.1858,2655,
6/1/2018,1/1/2019,4,1.939,1.9634,1.9279,2839,
6/1/2018,2/1/2019,1,64.24,65.11,63.98,12521,
6/1/2018,2/1/2019,3,2.195,2.2202,2.1846,1407,
6/1/2018,2/1/2019,4,1.9415,1.9641,1.9296,940,
6/1/2018,3/1/2019,1,63.92,64.73,63.65,22694,
6/1/2018,3/1/2019,3,2.1898,2.2144,2.1793,2330,
6/1/2018,3/1/2019,4,1.9546,1.9761,1.9418,1059,
6/1/2018,4/1/2019,1,63.6,64.34,63.33,6616,
6/1/2018,4/1/2019,3,2.1803,2.2039,2.17,573,
6/1/2018,4/1/2019,4,2.1237,2.1457,2.1117,510,
6/1/2018,5/1/2019,1,63.27,63.91,63,5722,
6/1/2018,5/1/2019,3,2.1741,2.1822,2.165,319,
6/1/2018,5/1/2019,4,2.1239,2.1337,2.127,598,
6/1/2018,6/1/2019,1,62.97,63.65,62.6,31593,
6/1/2018,6/1/2019,3,2.1692,2.1907,2.1595,1635,
6/1/2018,6/1/2019,4,2.1102,2.1312,2.0984,1117,
6/1/2018,7/1/2019,1,62.64,,62.73,2678,
6/1/2018,7/1/2019,3,2.1671,2.168,2.1588,30,
6/1/2018,7/1/2019,4,2.0877,,2.0846,86,
6/1/2018,8/1/2019,1,62.3,,62.39,1107,
6/1/2018,8/1/2019,3,2.1682,2.17,2.1699,3,
6/1/2018,8/1/2019,4,2.0618,,2.0724,4,
6/1/2018,9/1/2019,1,61.99,,62.05,4131,
6/1/2018,9/1/2019,3,2.1746,2.1801,2.1801,5,
6/1/2018,9/1/2019,4,2.0302,,,0,
6/1/2018,10/1/2019,1,61.72,,61.74,608,
6/1/2018,10/1/2019,3,2.1801,,,2,
6/1/2018,10/1/2019,4,1.8879,,,0,
6/1/2018,11/1/2019,1,61.45,,61.47,755,
6/1/2018,11/1/2019,3,2.1879,2.185,2.185,7,
6/1/2018,11/1/2019,4,1.8565,,1.8682,0,
6/1/2018,12/1/2019,1,61.19,61.58,60.68,38204,
6/1/2018,12/1/2019,3,2.1932,2.2061,2.1811,442,
6/1/2018,12/1/2019,4,1.8424,1.8434,1.8245,189,
6/1/2018,1/1/2020,1,60.89,,,37,
6/1/2018,1/1/2020,3,2.2131,,,23,
6/1/2018,1/1/2020,4,1.841,,,0,
6/1/2018,2/1/2020,1,60.61,,,9,
6/1/2018,2/1/2020,3,2.2131,,,0,
6/1/2018,2/1/2020,4,1.8463,,,0,
6/1/2018,3/1/2020,1,60.35,,,751,
6/1/2018,3/1/2020,3,2.2024,,,0,
6/1/2018,3/1/2020,4,1.8612,,,0,
6/1/2018,4/1/2020,1,60.1,,,14,
6/1/2018,4/1/2020,3,2.1834,,,0,
6/1/2018,4/1/2020,4,2.0376,,,0,
6/1/2018,5/1/2020,1,59.88,,,0,
6/1/2018,5/1/2020,3,2.1674,,,0,
6/1/2018,5/1/2020,4,2.0371,,,0,
6/1/2018,6/1/2020,1,59.67,59.78,59.23,5454,
6/1/2018,6/1/2020,3,2.1574,,,0,
6/1/2018,6/1/2020,4,2.0248,,,0,
6/1/2018,7/1/2020,1,59.43,,,0,
6/1/2018,7/1/2020,3,2.152,,,0,
6/1/2018,7/1/2020,4,2.0036,,,0,
6/1/2018,8/1/2020,1,59.21,,,0,
6/1/2018,8/1/2020,3,2.146,,,0,
6/1/2018,8/1/2020,4,1.9753,,,0,
6/1/2018,9/1/2020,1,59.01,,,20,
6/1/2018,9/1/2020,3,2.1414,,,0,
6/1/2018,9/1/2020,4,1.9465,,,0,
6/1/2018,10/1/2020,1,58.82,,,0,
6/1/2018,10/1/2020,3,2.1326,,,0,
6/1/2018,10/1/2020,4,1.8165,,,0,
6/1/2018,11/1/2020,1,58.65,,,0,
6/1/2018,11/1/2020,3,2.1243,,,0,
6/1/2018,11/1/2020,4,1.7828,,,0,
6/1/2018,12/1/2020,1,58.46,58.6,57.73,7851,
6/1/2018,12/1/2020,3,2.1169,2.115,2.1101,1,
6/1/2018,12/1/2020,4,1.7524,,,0,
6/1/2018,1/1/2021,1,58.22,,,0,
6/1/2018,1/1/2021,3,2.1183,,,0,
6/1/2018,1/1/2021,4,1.7534,,,0,
6/1/2018,2/1/2021,1,58.03,,,0,
6/1/2018,2/1/2021,3,2.1156,,,0,
6/1/2018,2/1/2021,4,1.7593,,,0,
6/1/2018,3/1/2021,1,57.84,,,0,
6/1/2018,3/1/2021,3,2.1077,,,0,
6/1/2018,3/1/2021,4,1.7754,,,0,
6/1/2018,4/1/2021,1,57.63,,,0,
6/1/2018,4/1/2021,3,2.0947,,,0,
6/1/2018,4/1/2021,4,1.9741,,,0,
6/1/2018,5/1/2021,1,57.51,,,0,
6/1/2018,5/1/2021,3,2.0915,,,0,
6/1/2018,5/1/2021,4,1.9732,,,0,
6/1/2018,6/1/2021,1,57.36,,,1318,
6/1/2018,6/1/2021,3,2.0814,,,0,
6/1/2018,6/1/2021,4,1.9649,,,0,
6/1/2018,7/1/2021,1,57.15,,,100,
6/1/2018,7/1/2021,3,2.0748,,,0,
6/1/2018,7/1/2021,4,1.9447,,,0,
6/1/2018,8/1/2021,1,56.98,,,0,
6/1/2018,8/1/2021,3,2.0724,,,0,
6/1/2018,8/1/2021,4,1.9177,,,0,
6/1/2018,9/1/2021,1,56.86,,,0,
6/1/2018,9/1/2021,3,2.0705,,,0,
6/1/2018,9/1/2021,4,1.8897,,,0,
6/1/2018,10/1/2021,1,56.75,,,0,
6/1/2018,10/1/2021,3,2.0687,,,0,
6/1/2018,10/1/2021,4,1.7605,,,0,
6/1/2018,11/1/2021,1,56.65,,,0,
6/1/2018,11/1/2021,3,2.0644,,,0,
6/1/2018,11/1/2021,4,1.728,,,0,
6/1/2018,12/1/2021,1,56.53,56.75,55.62,658,
6/1/2018,12/1/2021,3,2.0613,,,0,
6/1/2018,12/1/2021,4,1.6984,,,0,
6/1/2018,1/1/2022,1,56.36,,,0,
6/1/2018,1/1/2022,3,2.0673,,,0,
6/1/2018,1/1/2022,4,1.7034,,,0,
6/1/2018,2/1/2022,1,56.21,,,0,
6/1/2018,3/1/2022,1,56.07,,,0,
6/1/2018,4/1/2022,1,55.94,,,0,
6/1/2018,5/1/2022,1,55.81,,,0,
6/1/2018,6/1/2022,1,55.73,,,2,
6/1/2018,7/1/2022,1,55.61,,,2,
6/1/2018,8/1/2022,1,55.5,,,2,
6/1/2018,9/1/2022,1,55.4,,,2,
6/1/2018,10/1/2022,1,55.31,,,2,
6/1/2018,11/1/2022,1,55.25,,,2,
6/1/2018,12/1/2022,1,55.18,55.04,54.08,46,
6/1/2018,1/1/2023,1,55.05,,,0,
6/1/2018,2/1/2023,1,54.93,,,0,
6/1/2018,3/1/2023,1,54.82,,,0,
6/1/2018,4/1/2023,1,54.72,,,0,
6/1/2018,5/1/2023,1,54.63,,,0,
6/1/2018,6/1/2023,1,54.55,,,0,
6/1/2018,7/1/2023,1,54.46,,,0,
6/1/2018,8/1/2023,1,54.38,,,0,
6/1/2018,9/1/2023,1,54.31,,,0,
6/1/2018,10/1/2023,1,54.26,,,0,
6/1/2018,11/1/2023,1,54.24,,,0,
6/1/2018,12/1/2023,1,54.28,53.55,,8,
6/1/2018,1/1/2024,1,54.21,,,0,
6/1/2018,2/1/2024,1,54.2,,,0,
6/1/2018,3/1/2024,1,54.19,,,0,
6/1/2018,4/1/2024,1,54.16,,,0,
6/1/2018,5/1/2024,1,54.16,,,0,
6/1/2018,6/1/2024,1,54.06,,,0,
6/1/2018,7/1/2024,1,54.07,,,0,
6/1/2018,8/1/2024,1,54.06,,,0,
6/1/2018,9/1/2024,1,54.05,,,0,
6/1/2018,10/1/2024,1,54.02,,,0,
6/1/2018,11/1/2024,1,54.02,,,0,
6/1/2018,12/1/2024,1,53.91,,,0,
6/1/2018,1/1/2025,1,53.9,,,0,
6/1/2018,2/1/2025,1,53.91,,,0,
6/1/2018,3/1/2025,1,53.9,,,0,
6/1/2018,4/1/2025,1,53.88,,,0,
6/1/2018,5/1/2025,1,53.89,,,0,
6/1/2018,6/1/2025,1,53.88,,,0,
6/1/2018,7/1/2025,1,53.88,,,0,
6/1/2018,8/1/2025,1,53.88,,,0,
6/1/2018,9/1/2025,1,53.88,,,0,
6/1/2018,10/1/2025,1,53.86,,,0,
6/1/2018,11/1/2025,1,53.87,,,0,
6/1/2018,12/1/2025,1,53.91,,,0,
6/1/2018,1/1/2026,1,53.99,,,0,
6/1/2018,2/1/2026,1,54.03,,,0,
6/1/2018,3/1/2026,1,54.06,,,0,
6/1/2018,4/1/2026,1,54.09,,,0,
6/1/2018,5/1/2026,1,54.13,,,0,
6/1/2018,6/1/2026,1,54.16,,,0,
6/1/2018,7/1/2026,1,54.19,,,0,
6/1/2018,8/1/2026,1,54.23,,,0,
6/1/2018,9/1/2026,1,54.26,,,0,
6/1/2018,10/1/2026,1,54.29,,,0,
6/1/2018,11/1/2026,1,54.33,,,0,
6/1/2018,12/1/2026,1,54.36,,,0,
6/1/2018,1/1/2027,1,54.39,,,0,
6/1/2018,2/1/2027,1,54.42,,,0,
6/4/2018,7/1/2018,1,64.75,66.04,64.57,688962,
6/4/2018,7/1/2018,3,2.1525,2.1841,2.1487,61056,
6/4/2018,7/1/2018,4,2.1224,2.1502,2.1079,72140,
6/4/2018,8/1/2018,1,64.68,65.99,64.54,178172,
6/4/2018,8/1/2018,3,2.1558,2.1877,2.152,34870,
6/4/2018,8/1/2018,4,2.1116,2.1419,2.0992,51155,
6/4/2018,9/1/2018,1,64.48,65.72,64.35,113287,
6/4/2018,9/1/2018,3,2.1598,2.1929,2.1562,24875,
6/4/2018,9/1/2018,4,2.0938,2.1268,2.0843,30436,
6/4/2018,10/1/2018,1,64.26,65.4,64.15,75908,
6/4/2018,10/1/2018,3,2.1633,2.1965,2.1597,16721,
6/4/2018,10/1/2018,4,1.9715,2.0041,1.9636,19564,
6/4/2018,11/1/2018,1,64.1,65.14,64.01,41582,
6/4/2018,11/1/2018,3,2.1677,2.1996,2.164,10798,
6/4/2018,11/1/2018,4,1.9408,1.974,1.9344,9289,
6/4/2018,12/1/2018,1,63.91,64.9,63.81,95082,
6/4/2018,12/1/2018,3,2.1698,2.2005,2.1656,14332,
6/4/2018,12/1/2018,4,1.9179,1.9518,1.9126,13962,
6/4/2018,1/1/2019,1,63.72,64.64,63.68,17996,
6/4/2018,1/1/2019,3,2.1733,2.203,2.1687,2598,
6/4/2018,1/1/2019,4,1.9084,1.944,1.9049,4384,
6/4/2018,2/1/2019,1,63.42,64.35,63.4,9924,
6/4/2018,2/1/2019,3,2.1732,2.2017,2.1685,1223,
6/4/2018,2/1/2019,4,1.9085,1.9465,1.9048,1304,
6/4/2018,3/1/2019,1,63.14,64,63.07,13605,
6/4/2018,3/1/2019,3,2.1685,2.1963,2.164,1521,
6/4/2018,3/1/2019,4,1.9178,1.9598,1.9149,3490,
6/4/2018,4/1/2019,1,62.84,63.66,62.81,7672,
6/4/2018,4/1/2019,3,2.1592,2.1869,2.1562,1041,
6/4/2018,4/1/2019,4,2.0818,2.1273,2.0788,2840,
6/4/2018,5/1/2019,1,62.56,63.25,62.62,3947,
6/4/2018,5/1/2019,3,2.1526,2.1729,2.1508,632,
6/4/2018,5/1/2019,4,2.0806,2.1146,2.0946,2577,
6/4/2018,6/1/2019,1,62.28,63.1,62.19,22463,
6/4/2018,6/1/2019,3,2.1479,2.1765,2.1443,3346,
6/4/2018,6/1/2019,4,2.0652,2.1125,2.0624,5259,
6/4/2018,7/1/2019,1,61.97,63.04,62.39,1288,
6/4/2018,7/1/2019,3,2.1469,2.169,2.1646,158,
6/4/2018,7/1/2019,4,2.0423,,2.0495,129,
6/4/2018,8/1/2019,1,61.67,,62.1,331,
6/4/2018,8/1/2019,3,2.1493,,,11,
6/4/2018,8/1/2019,4,2.0177,,2.0377,44,
6/4/2018,9/1/2019,1,61.38,62,61.35,3072,
6/4/2018,9/1/2019,3,2.156,2.1601,2.16,12,
6/4/2018,9/1/2019,4,1.9902,,2.0122,33,
6/4/2018,10/1/2019,1,61.13,61.16,61.1,420,
6/4/2018,10/1/2019,3,2.1619,,,4,
6/4/2018,10/1/2019,4,1.848,,1.8789,3,
6/4/2018,11/1/2019,1,60.88,,61.29,282,
6/4/2018,11/1/2019,3,2.1648,,2.1815,3,
6/4/2018,11/1/2019,4,1.8234,,1.8497,13,
6/4/2018,12/1/2019,1,60.66,61.34,60.54,24910,
6/4/2018,12/1/2019,3,2.1698,2.199,2.1655,645,
6/4/2018,12/1/2019,4,1.8174,1.8358,1.8142,278,
6/4/2018,1/1/2020,1,60.37,,60.74,31,
6/4/2018,1/1/2020,3,2.1873,2.1975,2.1975,153,
6/4/2018,1/1/2020,4,1.8164,,,5,
6/4/2018,2/1/2020,1,60.1,,60.5,0,
6/4/2018,2/1/2020,3,2.1885,2.195,2.195,1,
6/4/2018,2/1/2020,4,1.8217,,,0,
6/4/2018,3/1/2020,1,59.87,,60.27,41,
6/4/2018,3/1/2020,3,2.1781,,,0,
6/4/2018,3/1/2020,4,1.8366,,,0,
6/4/2018,4/1/2020,1,59.65,,,100,
6/4/2018,4/1/2020,3,2.1593,,,0,
6/4/2018,4/1/2020,4,2.013,,,0,
6/4/2018,5/1/2020,1,59.45,,,1,
6/4/2018,5/1/2020,3,2.1436,,,0,
6/4/2018,5/1/2020,4,2.0125,,,0,
6/4/2018,6/1/2020,1,59.25,59.91,59.28,4192,
6/4/2018,6/1/2020,3,2.1341,,,0,
6/4/2018,6/1/2020,4,2.0002,,,0,
6/4/2018,7/1/2020,1,59.02,,,100,
6/4/2018,7/1/2020,3,2.1293,,,0,
6/4/2018,7/1/2020,4,1.979,,,0,
6/4/2018,8/1/2020,1,58.81,,,206,
6/4/2018,8/1/2020,3,2.1236,,,0,
6/4/2018,8/1/2020,4,1.9507,,,0,
6/4/2018,9/1/2020,1,58.59,,,653,
6/4/2018,9/1/2020,3,2.1191,,,0,
6/4/2018,9/1/2020,4,1.9219,,,0,
6/4/2018,10/1/2020,1,58.43,,,200,
6/4/2018,10/1/2020,3,2.1104,,,0,
6/4/2018,10/1/2020,4,1.7919,,,0,
6/4/2018,11/1/2020,1,58.25,,,200,
6/4/2018,11/1/2020,3,2.1022,,,0,
6/4/2018,11/1/2020,4,1.7582,,,0,
6/4/2018,12/1/2020,1,58.06,58.8,57.92,5891,
6/4/2018,12/1/2020,3,2.0949,2.115,2.1,2,
6/4/2018,12/1/2020,4,1.7284,,,0,
6/4/2018,1/1/2021,1,57.85,,,37,
6/4/2018,1/1/2021,3,2.0963,,,0,
6/4/2018,1/1/2021,4,1.7294,,,0,
6/4/2018,2/1/2021,1,57.63,,,2,
6/4/2018,2/1/2021,3,2.0936,,,0,
6/4/2018,2/1/2021,4,1.7353,,,0,
6/4/2018,3/1/2021,1,57.43,,,2,
6/4/2018,3/1/2021,3,2.0857,,,0,
6/4/2018,3/1/2021,4,1.7514,,,0,
6/4/2018,4/1/2021,1,57.25,,,2,
6/4/2018,4/1/2021,3,2.0727,,,0,
6/4/2018,4/1/2021,4,1.9501,,,0,
6/4/2018,5/1/2021,1,57.1,,,0,
6/4/2018,5/1/2021,3,2.0695,,,0,
6/4/2018,5/1/2021,4,1.9492,,,0,
6/4/2018,6/1/2021,1,56.95,,,304,
6/4/2018,6/1/2021,3,2.0594,,,0,
6/4/2018,6/1/2021,4,1.9409,,,0,
6/4/2018,7/1/2021,1,56.75,,,200,
6/4/2018,7/1/2021,3,2.0528,,,0,
6/4/2018,7/1/2021,4,1.9207,,,0,
6/4/2018,8/1/2021,1,56.58,,,0,
6/4/2018,8/1/2021,3,2.0504,,,0,
6/4/2018,8/1/2021,4,1.8937,,,0,
6/4/2018,9/1/2021,1,56.46,,,0,
6/4/2018,9/1/2021,3,2.0485,,,0,
6/4/2018,9/1/2021,4,1.8657,,,0,
6/4/2018,10/1/2021,1,56.35,,,0,
6/4/2018,10/1/2021,3,2.0467,,,0,
6/4/2018,10/1/2021,4,1.7365,,,0,
6/4/2018,11/1/2021,1,56.23,,,0,
6/4/2018,11/1/2021,3,2.0424,,,0,
6/4/2018,11/1/2021,4,1.704,,,0,
6/4/2018,12/1/2021,1,56.14,56.66,56.11,778,
6/4/2018,12/1/2021,3,2.0393,,,0,
6/4/2018,12/1/2021,4,1.6744,,,0,
6/4/2018,1/1/2022,1,55.98,,,0,
6/4/2018,1/1/2022,3,2.0453,,,0,
6/4/2018,1/1/2022,4,1.6794,,,0,
6/4/2018,2/1/2022,1,55.83,,,0,
6/4/2018,3/1/2022,1,55.69,,,0,
6/4/2018,4/1/2022,1,55.56,,,0,
6/4/2018,5/1/2022,1,55.45,,,0,
6/4/2018,6/1/2022,1,55.35,,,12,
6/4/2018,7/1/2022,1,55.23,,,0,
6/4/2018,8/1/2022,1,55.12,,,0,
6/4/2018,9/1/2022,1,55.02,,,0,
6/4/2018,10/1/2022,1,54.95,,,0,
6/4/2018,11/1/2022,1,54.87,,,0,
6/4/2018,12/1/2022,1,54.79,55.56,54.79,62,
6/4/2018,1/1/2023,1,54.67,,,0,
6/4/2018,2/1/2023,1,54.57,,,0,
6/4/2018,3/1/2023,1,54.47,,,0,
6/4/2018,4/1/2023,1,54.38,,,0,
6/4/2018,5/1/2023,1,54.31,,,0,
6/4/2018,6/1/2023,1,54.24,,,0,
6/4/2018,7/1/2023,1,54.14,,,0,
6/4/2018,8/1/2023,1,54.04,,,0,
6/4/2018,9/1/2023,1,53.96,,,0,
6/4/2018,10/1/2023,1,53.9,,,0,
6/4/2018,11/1/2023,1,53.86,,,0,
6/4/2018,12/1/2023,1,53.89,54.41,54,21,
6/4/2018,1/1/2024,1,53.81,,,0,
6/4/2018,2/1/2024,1,53.78,,,0,
6/4/2018,3/1/2024,1,53.76,,,0,
6/4/2018,4/1/2024,1,53.71,,,0,
6/4/2018,5/1/2024,1,53.7,,,0,
6/4/2018,6/1/2024,1,53.58,,,0,
6/4/2018,7/1/2024,1,53.59,,,0,
6/4/2018,8/1/2024,1,53.58,,,0,
6/4/2018,9/1/2024,1,53.57,,,0,
6/4/2018,10/1/2024,1,53.54,,,0,
6/4/2018,11/1/2024,1,53.54,,,0,
6/4/2018,12/1/2024,1,53.44,54.15,54.15,8,
6/4/2018,1/1/2025,1,53.43,,,0,
6/4/2018,2/1/2025,1,53.44,,,0,
6/4/2018,3/1/2025,1,53.43,,,0,
6/4/2018,4/1/2025,1,53.41,,,0,
6/4/2018,5/1/2025,1,53.42,,,0,
6/4/2018,6/1/2025,1,53.41,,,0,
6/4/2018,7/1/2025,1,53.41,,,0,
6/4/2018,8/1/2025,1,53.41,,,0,
6/4/2018,9/1/2025,1,53.41,,,0,
6/4/2018,10/1/2025,1,53.39,,,0,
6/4/2018,11/1/2025,1,53.4,,,0,
6/4/2018,12/1/2025,1,53.45,,,0,
6/4/2018,1/1/2026,1,53.53,,,0,
6/4/2018,2/1/2026,1,53.57,,,0,
6/4/2018,3/1/2026,1,53.6,,,0,
6/4/2018,4/1/2026,1,53.63,,,0,
6/4/2018,5/1/2026,1,53.67,,,0,
6/4/2018,6/1/2026,1,53.7,,,0,
6/4/2018,7/1/2026,1,53.73,,,0,
6/4/2018,8/1/2026,1,53.77,,,0,
6/4/2018,9/1/2026,1,53.8,,,0,
6/4/2018,10/1/2026,1,53.83,,,0,
6/4/2018,11/1/2026,1,53.87,,,0,
6/4/2018,12/1/2026,1,53.9,,,0,
6/4/2018,1/1/2027,1,53.93,,,0,
6/4/2018,2/1/2027,1,53.96,,,0,
6/5/2018,7/1/2018,1,65.52,65.57,64.22,710754,
6/5/2018,7/1/2018,3,2.1416,2.1593,2.1164,59528,
6/5/2018,7/1/2018,4,2.1062,2.1332,2.0842,74484,
6/5/2018,8/1/2018,1,65.46,65.49,64.15,167204,
6/5/2018,8/1/2018,3,2.1456,2.1626,2.1203,30091,
6/5/2018,8/1/2018,4,2.0975,2.1215,2.0737,52064,
6/5/2018,9/1/2018,1,65.23,65.26,63.94,102057,
6/5/2018,9/1/2018,3,2.1503,2.1663,2.125,16774,
6/5/2018,9/1/2018,4,2.0813,2.1035,2.0568,28280,
6/5/2018,10/1/2018,1,64.95,64.98,63.72,59498,
6/5/2018,10/1/2018,3,2.1544,2.1697,2.1292,8982,
6/5/2018,10/1/2018,4,1.9611,1.9796,1.9344,16540,
6/5/2018,11/1/2018,1,64.73,64.77,63.6,40557,
6/5/2018,11/1/2018,3,2.1588,2.1738,2.1341,4989,
6/5/2018,11/1/2018,4,1.9304,1.9484,1.904,8172,
6/5/2018,12/1/2018,1,64.47,64.52,63.38,119342,
6/5/2018,12/1/2018,3,2.1612,2.1758,2.1361,10463,
6/5/2018,12/1/2018,4,1.9079,1.9262,1.882,9802,
6/5/2018,1/1/2019,1,64.24,64.27,63.21,26515,
6/5/2018,1/1/2019,3,2.1654,2.179,2.1401,1756,
6/5/2018,1/1/2019,4,1.899,1.9159,1.8738,2206,
6/5/2018,2/1/2019,1,63.91,63.92,62.95,11696,
6/5/2018,2/1/2019,3,2.1654,2.1786,2.1407,472,
6/5/2018,2/1/2019,4,1.9,1.9157,1.8769,708,
6/5/2018,3/1/2019,1,63.58,63.61,62.67,18450,
6/5/2018,3/1/2019,3,2.1603,2.1734,2.137,624,
6/5/2018,3/1/2019,4,1.9106,1.925,1.8865,619,
6/5/2018,4/1/2019,1,63.25,63.27,62.41,6465,
6/5/2018,4/1/2019,3,2.1497,2.1641,2.1285,418,
6/5/2018,4/1/2019,4,2.0765,2.0908,2.0558,241,
6/5/2018,5/1/2019,1,62.92,62.96,62.14,6630,
6/5/2018,5/1/2019,3,2.1412,2.1394,2.1231,365,
6/5/2018,5/1/2019,4,2.0764,2.0695,2.0683,378,
6/5/2018,6/1/2019,1,62.6,62.7,61.86,33417,
6/5/2018,6/1/2019,3,2.1345,2.1543,2.117,1924,
6/5/2018,6/1/2019,4,2.0625,2.0777,2.0434,947,
6/5/2018,7/1/2019,1,62.28,62.78,62.09,2144,
6/5/2018,7/1/2019,3,2.1332,2.1301,2.1226,24,
6/5/2018,7/1/2019,4,2.0403,2.0395,2.0302,173,
6/5/2018,8/1/2019,1,61.96,,,2252,
6/5/2018,8/1/2019,3,2.1357,2.1321,2.1289,13,
6/5/2018,8/1/2019,4,2.0148,,2.0172,58,
6/5/2018,9/1/2019,1,61.67,,,10978,
6/5/2018,9/1/2019,3,2.1422,,2.1357,14,
6/5/2018,9/1/2019,4,1.9894,,,11,
6/5/2018,10/1/2019,1,61.42,,,2514,
6/5/2018,10/1/2019,3,2.1482,2.14,2.137,8,
6/5/2018,10/1/2019,4,1.8472,,,6,
6/5/2018,11/1/2019,1,61.16,,,745,
6/5/2018,11/1/2019,3,2.1519,,2.1566,5,
6/5/2018,11/1/2019,4,1.8216,,,7,
6/5/2018,12/1/2019,1,60.93,61.07,60.35,39114,
6/5/2018,12/1/2019,3,2.157,2.1701,2.1403,393,
6/5/2018,12/1/2019,4,1.816,1.8179,1.7856,204,
6/5/2018,1/1/2020,1,60.64,,,573,
6/5/2018,1/1/2020,3,2.1745,,,0,
6/5/2018,1/1/2020,4,1.816,,,0,
6/5/2018,2/1/2020,1,60.38,,,368,
6/5/2018,2/1/2020,3,2.1757,,,0,
6/5/2018,2/1/2020,4,1.8222,,,0,
6/5/2018,3/1/2020,1,60.14,,,698,
6/5/2018,3/1/2020,3,2.1653,,,0,
6/5/2018,3/1/2020,4,1.8381,,,0,
6/5/2018,4/1/2020,1,59.92,,,14,
6/5/2018,4/1/2020,3,2.1465,2.1489,2.1489,2,
6/5/2018,4/1/2020,4,2.0154,,,0,
6/5/2018,5/1/2020,1,59.72,,,31,
6/5/2018,5/1/2020,3,2.1308,,,0,
6/5/2018,5/1/2020,4,2.0159,,,0,
6/5/2018,6/1/2020,1,59.5,59.65,58.99,4155,
6/5/2018,6/1/2020,3,2.1213,,,0,
6/5/2018,6/1/2020,4,2.0046,,,0,
6/5/2018,7/1/2020,1,59.24,,,37,
6/5/2018,7/1/2020,3,2.1165,,,0,
6/5/2018,7/1/2020,4,1.9843,,,0,
6/5/2018,8/1/2020,1,59,,,14,
6/5/2018,8/1/2020,3,2.1108,,,0,
6/5/2018,8/1/2020,4,1.957,,,0,
6/5/2018,9/1/2020,1,58.78,,,106,
6/5/2018,9/1/2020,3,2.1063,,,0,
6/5/2018,9/1/2020,4,1.9291,,,0,
6/5/2018,10/1/2020,1,58.6,,,200,
6/5/2018,10/1/2020,3,2.0976,,,0,
6/5/2018,10/1/2020,4,1.8001,,,0,
6/5/2018,11/1/2020,1,58.4,,,0,
6/5/2018,11/1/2020,3,2.0894,,,0,
6/5/2018,11/1/2020,4,1.7673,,,0,
6/5/2018,12/1/2020,1,58.28,58.44,57.8,7192,
6/5/2018,12/1/2020,3,2.0821,,,0,
6/5/2018,12/1/2020,4,1.7385,,,0,
6/5/2018,1/1/2021,1,58.04,,,15,
6/5/2018,1/1/2021,3,2.0835,,2.09,0,
6/5/2018,1/1/2021,4,1.7395,,,0,
6/5/2018,2/1/2021,1,57.81,,,5,
6/5/2018,2/1/2021,3,2.0808,,2.092,0,
6/5/2018,2/1/2021,4,1.7454,,,0,
6/5/2018,3/1/2021,1,57.61,,,0,
6/5/2018,3/1/2021,3,2.0729,,,0,
6/5/2018,3/1/2021,4,1.7615,,,0,
6/5/2018,4/1/2021,1,57.45,,,0,
6/5/2018,4/1/2021,3,2.0599,,,0,
6/5/2018,4/1/2021,4,1.9602,,,0,
6/5/2018,5/1/2021,1,57.32,,,0,
6/5/2018,5/1/2021,3,2.0567,,,0,
6/5/2018,5/1/2021,4,1.9593,,,0,
6/5/2018,6/1/2021,1,57.15,,,621,
6/5/2018,6/1/2021,3,2.0466,,,0,
6/5/2018,6/1/2021,4,1.951,,,0,
6/5/2018,7/1/2021,1,56.95,,,12,
6/5/2018,7/1/2021,3,2.04,,,0,
6/5/2018,7/1/2021,4,1.9308,,,0,
6/5/2018,8/1/2021,1,56.78,,,0,
6/5/2018,8/1/2021,3,2.0376,,,0,
6/5/2018,8/1/2021,4,1.9038,,,0,
6/5/2018,9/1/2021,1,56.66,,,0,
6/5/2018,9/1/2021,3,2.0357,,,0,
6/5/2018,9/1/2021,4,1.8758,,,0,
6/5/2018,10/1/2021,1,56.55,,,0,
6/5/2018,10/1/2021,3,2.0339,,,0,
6/5/2018,10/1/2021,4,1.7466,,,0,
6/5/2018,11/1/2021,1,56.43,,,0,
6/5/2018,11/1/2021,3,2.0296,,,0,
6/5/2018,11/1/2021,4,1.7141,,,0,
6/5/2018,12/1/2021,1,56.31,56.39,56.15,980,
6/5/2018,12/1/2021,3,2.0265,,,0,
6/5/2018,12/1/2021,4,1.6845,,,0,
6/5/2018,1/1/2022,1,56.15,,,0,
6/5/2018,1/1/2022,3,2.0325,,,0,
6/5/2018,1/1/2022,4,1.6895,,,0,
6/5/2018,2/1/2022,1,56,,,0,
6/5/2018,3/1/2022,1,55.86,,,0,
6/5/2018,4/1/2022,1,55.72,,,0,
6/5/2018,5/1/2022,1,55.61,,,0,
6/5/2018,6/1/2022,1,55.49,,,4,
6/5/2018,7/1/2022,1,55.36,,,0,
6/5/2018,8/1/2022,1,55.25,,,0,
6/5/2018,9/1/2022,1,55.15,,,0,
6/5/2018,10/1/2022,1,55.08,,,0,
6/5/2018,11/1/2022,1,55,,,0,
6/5/2018,12/1/2022,1,54.91,55.04,54.78,103,
6/5/2018,1/1/2023,1,54.79,,,0,
6/5/2018,2/1/2023,1,54.68,,,0,
6/5/2018,3/1/2023,1,54.58,,,0,
6/5/2018,4/1/2023,1,54.49,,,0,
6/5/2018,5/1/2023,1,54.41,,,0,
6/5/2018,6/1/2023,1,54.34,,,0,
6/5/2018,7/1/2023,1,54.24,,,0,
6/5/2018,8/1/2023,1,54.13,,,0,
6/5/2018,9/1/2023,1,54.05,,,0,
6/5/2018,10/1/2023,1,53.99,,,0,
6/5/2018,11/1/2023,1,53.94,,,0,
6/5/2018,12/1/2023,1,53.97,54,53.95,12,
6/5/2018,1/1/2024,1,53.89,,,0,
6/5/2018,2/1/2024,1,53.86,,,0,
6/5/2018,3/1/2024,1,53.84,,,0,
6/5/2018,4/1/2024,1,53.79,,,0,
6/5/2018,5/1/2024,1,53.78,,,0,
6/5/2018,6/1/2024,1,53.66,,,0,
6/5/2018,7/1/2024,1,53.67,,,0,
6/5/2018,8/1/2024,1,53.66,,,0,
6/5/2018,9/1/2024,1,53.65,,,0,
6/5/2018,10/1/2024,1,53.62,,,0,
6/5/2018,11/1/2024,1,53.62,,,0,
6/5/2018,12/1/2024,1,53.52,,,0,
6/5/2018,1/1/2025,1,53.51,,,0,
6/5/2018,2/1/2025,1,53.52,,,0,
6/5/2018,3/1/2025,1,53.51,,,0,
6/5/2018,4/1/2025,1,53.49,,,0,
6/5/2018,5/1/2025,1,53.5,,,0,
6/5/2018,6/1/2025,1,53.49,,,0,
6/5/2018,7/1/2025,1,53.49,,,0,
6/5/2018,8/1/2025,1,53.49,,,0,
6/5/2018,9/1/2025,1,53.49,,,0,
6/5/2018,10/1/2025,1,53.47,,,0,
6/5/2018,11/1/2025,1,53.48,,,0,
6/5/2018,12/1/2025,1,53.53,,,0,
6/5/2018,1/1/2026,1,53.61,,,0,
6/5/2018,2/1/2026,1,53.65,,,0,
6/5/2018,3/1/2026,1,53.68,,,0,
6/5/2018,4/1/2026,1,53.71,,,0,
6/5/2018,5/1/2026,1,53.75,,,0,
6/5/2018,6/1/2026,1,53.78,,,0,
6/5/2018,7/1/2026,1,53.81,,,0,
6/5/2018,8/1/2026,1,53.85,,,0,
6/5/2018,9/1/2026,1,53.88,,,0,
6/5/2018,10/1/2026,1,53.91,,,0,
6/5/2018,11/1/2026,1,53.95,,,0,
6/5/2018,12/1/2026,1,53.98,,,0,
6/5/2018,1/1/2027,1,54.01,,,0,
6/5/2018,2/1/2027,1,54.04,,,0,
@ Telegram